date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:10:00,8.1,8.1,8.08,8.08,3800.0,7.9515,7.9515,7.9319,7.9319,3800.0
2005-01-03 10:15:00,8.08,8.09,8.08,8.09,30500.0,7.9319,7.9417,7.9319,7.9417,30500.0
2005-01-03 10:20:00,8.07,8.07,8.06,8.07,8000.0,7.922,7.922,7.9122,7.922,8000.0
2005-01-03 10:25:00,8.06,8.06,8.05,8.05,8500.0,7.9122,7.9122,7.9024,7.9024,8500.0
2005-01-03 10:30:00,8.05,8.06,8.0,8.02,50500.0,7.9024,7.9122,7.8533,7.873,50500.0
2005-01-03 10:35:00,8.02,8.02,8.0,8.0,7700.0,7.873,7.873,7.8533,7.8533,7700.0
2005-01-03 10:40:00,8.0,8.01,8.0,8.01,10700.0,7.8533,7.8631,7.8533,7.8631,10700.0
2005-01-03 10:45:00,8.01,8.02,8.01,8.02,52600.0,7.8631,7.873,7.8631,7.873,52600.0
2005-01-03 10:50:00,8.03,8.04,8.01,8.04,30900.0,7.8828,7.8926,7.8631,7.8926,30900.0
2005-01-03 10:55:00,8.02,8.02,8.01,8.02,53000.0,7.873,7.873,7.8631,7.873,53000.0
2005-01-03 11:00:00,8.02,8.02,7.96,7.97,4700.0,7.873,7.873,7.8141,7.8239,4700.0
2005-01-03 11:05:00,7.97,8.05,7.97,8.04,2400.0,7.8239,7.9024,7.8239,7.8926,2400.0
2005-01-03 11:10:00,8.05,8.05,8.04,8.04,7100.0,7.9024,7.9024,7.8926,7.8926,7100.0
2005-01-03 11:15:00,8.03,8.03,8.0,8.01,26900.0,7.8828,7.8828,7.8533,7.8631,26900.0
2005-01-03 11:20:00,8.02,8.02,8.01,8.02,1900.0,7.873,7.873,7.8631,7.873,1900.0
2005-01-03 11:25:00,8.03,8.06,8.03,8.04,3900.0,7.8828,7.9122,7.8828,7.8926,3900.0
2005-01-03 11:30:00,8.04,8.05,8.02,8.05,18800.0,7.8926,7.9024,7.873,7.9024,18800.0
2005-01-03 11:35:00,8.05,8.05,8.0,8.0,12400.0,7.9024,7.9024,7.8533,7.8533,12400.0
2005-01-03 11:40:00,8.03,8.03,8.03,8.03,700.0,7.8828,7.8828,7.8828,7.8828,700.0
2005-01-03 11:45:00,8.04,8.04,8.03,8.03,3200.0,7.8926,7.8926,7.8828,7.8828,3200.0
2005-01-03 11:50:00,8.03,8.05,8.02,8.04,8700.0,7.8828,7.9024,7.873,7.8926,8700.0
2005-01-03 11:55:00,8.05,8.05,8.02,8.02,3200.0,7.9024,7.9024,7.873,7.873,3200.0
2005-01-03 12:00:00,8.03,8.04,8.0,8.02,15400.0,7.8828,7.8926,7.8533,7.873,15400.0
2005-01-03 12:05:00,8.01,8.03,8.01,8.03,4000.0,7.8631,7.8828,7.8631,7.8828,4000.0
2005-01-03 12:10:00,8.03,8.06,8.03,8.06,10600.0,7.8828,7.9122,7.8828,7.9122,10600.0
2005-01-03 12:15:00,8.06,8.06,8.05,8.05,23400.0,7.9122,7.9122,7.9024,7.9024,23400.0
2005-01-03 12:20:00,8.06,8.06,8.06,8.06,5400.0,7.9122,7.9122,7.9122,7.9122,5400.0
2005-01-03 12:25:00,8.05,8.09,8.05,8.08,8500.0,7.9024,7.9417,7.9024,7.9319,8500.0
2005-01-03 12:30:00,8.1,8.14,8.1,8.14,77500.0,7.9515,7.9908,7.9515,7.9908,77500.0
2005-01-03 12:35:00,8.14,8.17,8.14,8.15,31600.0,7.9908,8.0202,7.9908,8.0006,31600.0
2005-01-03 12:40:00,8.15,8.15,8.1,8.1,98300.0,8.0006,8.0006,7.9515,7.9515,98300.0
2005-01-03 12:45:00,8.13,8.15,8.11,8.15,60400.0,7.9809,8.0006,7.9613,8.0006,60400.0
2005-01-03 12:50:00,8.11,8.12,8.1,8.11,5600.0,7.9613,7.9711,7.9515,7.9613,5600.0
2005-01-03 12:55:00,8.1,8.1,8.1,8.1,600.0,7.9515,7.9515,7.9515,7.9515,600.0
2005-01-03 13:00:00,8.11,8.11,8.1,8.1,2300.0,7.9613,7.9613,7.9515,7.9515,2300.0
2005-01-03 13:05:00,8.1,8.11,8.1,8.11,13500.0,7.9515,7.9613,7.9515,7.9613,13500.0
2005-01-03 13:10:00,8.11,8.11,8.1,8.1,51200.0,7.9613,7.9613,7.9515,7.9515,51200.0
2005-01-03 13:15:00,8.1,8.11,8.07,8.1,7400.0,7.9515,7.9613,7.922,7.9515,7400.0
2005-01-03 13:20:00,8.1,8.11,8.1,8.1,90300.0,7.9515,7.9613,7.9515,7.9515,90300.0
2005-01-03 13:25:00,8.09,8.1,8.05,8.05,12400.0,7.9417,7.9515,7.9024,7.9024,12400.0
2005-01-03 13:30:00,8.06,8.06,8.04,8.05,4400.0,7.9122,7.9122,7.8926,7.9024,4400.0
2005-01-03 13:35:00,8.06,8.08,8.04,8.05,4100.0,7.9122,7.9319,7.8926,7.9024,4100.0
2005-01-03 13:40:00,8.06,8.06,8.05,8.05,1400.0,7.9122,7.9122,7.9024,7.9024,1400.0
2005-01-03 13:45:00,8.05,8.06,8.02,8.03,4200.0,7.9024,7.9122,7.873,7.8828,4200.0
2005-01-03 13:50:00,8.03,8.04,8.02,8.04,3000.0,7.8828,7.8926,7.873,7.8926,3000.0
2005-01-03 13:55:00,8.03,8.06,8.02,8.02,4800.0,7.8828,7.9122,7.873,7.873,4800.0
2005-01-03 14:00:00,8.02,8.03,8.02,8.02,32800.0,7.873,7.8828,7.873,7.873,32800.0
2005-01-03 14:05:00,8.03,8.03,8.0,8.01,8100.0,7.8828,7.8828,7.8533,7.8631,8100.0
2005-01-03 14:10:00,8.01,8.02,8.0,8.01,4900.0,7.8631,7.873,7.8533,7.8631,4900.0
2005-01-03 14:15:00,8.02,8.02,8.0,8.0,4800.0,7.873,7.873,7.8533,7.8533,4800.0
2005-01-03 14:20:00,7.99,8.02,7.99,8.01,22300.0,7.8435,7.873,7.8435,7.8631,22300.0
2005-01-03 14:25:00,8.01,8.01,7.99,7.99,2000.0,7.8631,7.8631,7.8435,7.8435,2000.0
2005-01-03 14:30:00,8.0,8.01,7.98,8.0,5400.0,7.8533,7.8631,7.8337,7.8533,5400.0
2005-01-03 14:35:00,8.0,8.01,7.98,7.99,3400.0,7.8533,7.8631,7.8337,7.8435,3400.0
2005-01-03 14:40:00,7.99,8.0,7.98,8.0,3300.0,7.8435,7.8533,7.8337,7.8533,3300.0
2005-01-03 14:45:00,8.0,8.01,8.0,8.0,10100.0,7.8533,7.8631,7.8533,7.8533,10100.0
2005-01-03 14:50:00,8.0,8.01,8.0,8.0,4500.0,7.8533,7.8631,7.8533,7.8533,4500.0
2005-01-03 14:55:00,8.0,8.0,7.98,8.0,13600.0,7.8533,7.8533,7.8337,7.8533,13600.0
2005-01-03 15:00:00,8.0,8.04,8.0,8.04,21500.0,7.8533,7.8926,7.8533,7.8926,21500.0
2005-01-03 15:05:00,8.04,8.08,8.02,8.03,6700.0,7.8926,7.9319,7.873,7.8828,6700.0
2005-01-03 15:10:00,8.04,8.12,8.04,8.07,6700.0,7.8926,7.9711,7.8926,7.922,6700.0
2005-01-03 15:15:00,8.07,8.12,8.03,8.07,122600.0,7.922,7.9711,7.8828,7.922,122600.0
2005-01-03 15:20:00,8.06,8.07,8.04,8.05,57800.0,7.9122,7.922,7.8926,7.9024,57800.0
2005-01-03 15:25:00,8.05,8.05,8.02,8.04,11200.0,7.9024,7.9024,7.873,7.8926,11200.0
2005-01-03 15:30:00,8.03,8.04,8.02,8.03,9500.0,7.8828,7.8926,7.873,7.8828,9500.0
2005-01-03 15:35:00,8.03,8.04,8.02,8.04,7600.0,7.8828,7.8926,7.873,7.8926,7600.0
2005-01-03 15:40:00,8.04,8.06,8.04,8.05,6600.0,7.8926,7.9122,7.8926,7.9024,6600.0
2005-01-03 15:45:00,8.05,8.09,8.05,8.06,12000.0,7.9024,7.9417,7.9024,7.9122,12000.0
2005-01-03 15:50:00,8.06,8.06,8.05,8.05,17900.0,7.9122,7.9122,7.9024,7.9024,17900.0
2005-01-03 15:55:00,8.06,8.06,8.05,8.06,21200.0,7.9122,7.9122,7.9024,7.9122,21200.0
2005-01-04 09:30:00,8.05,8.13,8.05,8.13,8300.0,7.9024,7.9809,7.9024,7.9809,8300.0
2005-01-04 09:35:00,8.13,8.15,8.13,8.15,2000.0,7.9809,8.0006,7.9809,8.0006,2000.0
2005-01-04 09:40:00,8.15,8.15,8.11,8.14,3700.0,8.0006,8.0006,7.9613,7.9908,3700.0
2005-01-04 09:45:00,8.12,8.12,8.1,8.1,2300.0,7.9711,7.9711,7.9515,7.9515,2300.0
2005-01-04 09:50:00,8.1,8.11,8.09,8.1,2100.0,7.9515,7.9613,7.9417,7.9515,2100.0
2005-01-04 09:55:00,8.07,8.1,8.06,8.1,1800.0,7.922,7.9515,7.9122,7.9515,1800.0
2005-01-04 10:00:00,8.09,8.09,8.02,8.04,9400.0,7.9417,7.9417,7.873,7.8926,9400.0
2005-01-04 10:05:00,8.04,8.07,8.04,8.06,2200.0,7.8926,7.922,7.8926,7.9122,2200.0
2005-01-04 10:10:00,8.06,8.06,7.97,8.0,22600.0,7.9122,7.9122,7.8239,7.8533,22600.0
2005-01-04 10:15:00,8.01,8.02,8.0,8.01,4200.0,7.8631,7.873,7.8533,7.8631,4200.0
2005-01-04 10:20:00,8.01,8.03,8.0,8.0,11300.0,7.8631,7.8828,7.8533,7.8533,11300.0
2005-01-04 10:25:00,8.0,8.01,8.0,8.01,10300.0,7.8533,7.8631,7.8533,7.8631,10300.0
2005-01-04 10:30:00,8.03,8.03,8.0,8.0,1700.0,7.8828,7.8828,7.8533,7.8533,1700.0
2005-01-04 10:35:00,8.0,8.02,8.0,8.02,2600.0,7.8533,7.873,7.8533,7.873,2600.0
2005-01-04 10:40:00,8.01,8.02,8.0,8.0,9600.0,7.8631,7.873,7.8533,7.8533,9600.0
2005-01-04 10:45:00,8.01,8.04,8.01,8.04,18100.0,7.8631,7.8926,7.8631,7.8926,18100.0
2005-01-04 10:50:00,8.04,8.04,8.03,8.04,5800.0,7.8926,7.8926,7.8828,7.8926,5800.0
2005-01-04 10:55:00,8.03,8.04,8.03,8.03,700.0,7.8828,7.8926,7.8828,7.8828,700.0
2005-01-04 11:00:00,8.03,8.04,8.03,8.04,1500.0,7.8828,7.8926,7.8828,7.8926,1500.0
2005-01-04 11:05:00,8.04,8.04,8.03,8.03,1500.0,7.8926,7.8926,7.8828,7.8828,1500.0
2005-01-04 11:10:00,8.03,8.04,8.03,8.03,9000.0,7.8828,7.8926,7.8828,7.8828,9000.0
2005-01-04 11:15:00,8.04,8.04,8.03,8.04,4500.0,7.8926,7.8926,7.8828,7.8926,4500.0
2005-01-04 11:20:00,8.04,8.04,8.03,8.03,4200.0,7.8926,7.8926,7.8828,7.8828,4200.0
2005-01-04 11:25:00,8.03,8.06,8.03,8.05,5300.0,7.8828,7.9122,7.8828,7.9024,5300.0
2005-01-04 11:30:00,8.06,8.09,8.06,8.06,8100.0,7.9122,7.9417,7.9122,7.9122,8100.0
2005-01-04 11:35:00,8.06,8.07,8.05,8.07,2800.0,7.9122,7.922,7.9024,7.922,2800.0
2005-01-04 11:40:00,8.05,8.06,8.05,8.05,2400.0,7.9024,7.9122,7.9024,7.9024,2400.0
2005-01-04 11:45:00,8.05,8.05,8.05,8.05,3900.0,7.9024,7.9024,7.9024,7.9024,3900.0
2005-01-04 11:50:00,8.05,8.06,8.05,8.06,6500.0,7.9024,7.9122,7.9024,7.9122,6500.0
2005-01-04 11:55:00,8.05,8.06,8.05,8.05,12700.0,7.9024,7.9122,7.9024,7.9024,12700.0
2005-01-04 12:00:00,8.05,8.05,8.05,8.05,2300.0,7.9024,7.9024,7.9024,7.9024,2300.0
2005-01-04 12:05:00,8.05,8.06,8.05,8.05,1800.0,7.9024,7.9122,7.9024,7.9024,1800.0
2005-01-04 12:10:00,8.05,8.05,8.05,8.05,9400.0,7.9024,7.9024,7.9024,7.9024,9400.0
2005-01-04 12:15:00,8.05,8.06,8.05,8.05,25100.0,7.9024,7.9122,7.9024,7.9024,25100.0
2005-01-04 12:20:00,8.05,8.05,8.05,8.05,5100.0,7.9024,7.9024,7.9024,7.9024,5100.0
2005-01-04 12:25:00,8.05,8.06,8.03,8.03,35200.0,7.9024,7.9122,7.8828,7.8828,35200.0
2005-01-04 12:30:00,8.03,8.04,8.02,8.02,23200.0,7.8828,7.8926,7.873,7.873,23200.0
2005-01-04 12:35:00,8.02,8.02,7.95,7.95,9500.0,7.873,7.873,7.8042,7.8042,9500.0
2005-01-04 12:40:00,7.96,7.96,7.95,7.95,22800.0,7.8141,7.8141,7.8042,7.8042,22800.0
2005-01-04 12:45:00,7.95,7.96,7.95,7.96,1200.0,7.8042,7.8141,7.8042,7.8141,1200.0
2005-01-04 12:50:00,7.95,7.96,7.95,7.95,5300.0,7.8042,7.8141,7.8042,7.8042,5300.0
2005-01-04 12:55:00,7.96,7.97,7.95,7.97,4800.0,7.8141,7.8239,7.8042,7.8239,4800.0
2005-01-04 13:00:00,7.97,8.0,7.97,7.99,38700.0,7.8239,7.8533,7.8239,7.8435,38700.0
2005-01-04 13:05:00,7.98,8.0,7.98,7.99,69300.0,7.8337,7.8533,7.8337,7.8435,69300.0
2005-01-04 13:10:00,7.99,7.99,7.96,7.98,15200.0,7.8435,7.8435,7.8141,7.8337,15200.0
2005-01-04 13:15:00,7.96,8.0,7.95,7.95,4900.0,7.8141,7.8533,7.8042,7.8042,4900.0
2005-01-04 13:20:00,7.95,7.95,7.95,7.95,900.0,7.8042,7.8042,7.8042,7.8042,900.0
2005-01-04 13:25:00,7.95,7.97,7.95,7.97,8600.0,7.8042,7.8239,7.8042,7.8239,8600.0
2005-01-04 13:30:00,7.97,7.98,7.97,7.98,7600.0,7.8239,7.8337,7.8239,7.8337,7600.0
2005-01-04 13:35:00,7.97,7.97,7.95,7.95,2800.0,7.8239,7.8239,7.8042,7.8042,2800.0
2005-01-04 13:40:00,7.95,7.96,7.92,7.92,5700.0,7.8042,7.8141,7.7748,7.7748,5700.0
2005-01-04 13:45:00,7.92,7.95,7.92,7.95,8000.0,7.7748,7.8042,7.7748,7.8042,8000.0
2005-01-04 13:50:00,7.94,7.95,7.94,7.94,1500.0,7.7944,7.8042,7.7944,7.7944,1500.0
2005-01-04 13:55:00,7.94,7.95,7.94,7.94,3300.0,7.7944,7.8042,7.7944,7.7944,3300.0
2005-01-04 14:00:00,7.94,7.95,7.94,7.94,22900.0,7.7944,7.8042,7.7944,7.7944,22900.0
2005-01-04 14:05:00,7.94,7.95,7.91,7.91,32200.0,7.7944,7.8042,7.765,7.765,32200.0
2005-01-04 14:10:00,7.91,7.92,7.89,7.92,26600.0,7.765,7.7748,7.7453,7.7748,26600.0
2005-01-04 14:15:00,7.92,7.92,7.88,7.88,5000.0,7.7748,7.7748,7.7355,7.7355,5000.0
2005-01-04 14:20:00,7.88,7.88,7.83,7.83,21700.0,7.7355,7.7355,7.6864,7.6864,21700.0
2005-01-04 14:25:00,7.84,7.84,7.79,7.8,8300.0,7.6963,7.6963,7.6472,7.657,8300.0
2005-01-04 14:30:00,7.79,7.8,7.76,7.76,7000.0,7.6472,7.657,7.6177,7.6177,7000.0
2005-01-04 14:35:00,7.76,7.81,7.75,7.81,13200.0,7.6177,7.6668,7.6079,7.6668,13200.0
2005-01-04 14:40:00,7.8,7.85,7.79,7.8,32300.0,7.657,7.7061,7.6472,7.657,32300.0
2005-01-04 14:45:00,7.78,7.78,7.73,7.73,41900.0,7.6374,7.6374,7.5883,7.5883,41900.0
2005-01-04 14:50:00,7.73,7.73,7.7,7.71,6700.0,7.5883,7.5883,7.5588,7.5686,6700.0
2005-01-04 14:55:00,7.71,7.73,7.7,7.73,5800.0,7.5686,7.5883,7.5588,7.5883,5800.0
2005-01-04 15:00:00,7.73,7.75,7.69,7.72,15700.0,7.5883,7.6079,7.549,7.5785,15700.0
2005-01-04 15:05:00,7.72,7.72,7.7,7.7,5300.0,7.5785,7.5785,7.5588,7.5588,5300.0
2005-01-04 15:10:00,7.7,7.73,7.68,7.7,25500.0,7.5588,7.5883,7.5392,7.5588,25500.0
2005-01-04 15:15:00,7.7,7.77,7.69,7.75,46000.0,7.5588,7.6275,7.549,7.6079,46000.0
2005-01-04 15:20:00,7.75,7.76,7.75,7.75,13500.0,7.6079,7.6177,7.6079,7.6079,13500.0
2005-01-04 15:25:00,7.75,7.77,7.75,7.77,77100.0,7.6079,7.6275,7.6079,7.6275,77100.0
2005-01-04 15:30:00,7.76,7.76,7.72,7.73,36300.0,7.6177,7.6177,7.5785,7.5883,36300.0
2005-01-04 15:35:00,7.73,7.73,7.7,7.73,67800.0,7.5883,7.5883,7.5588,7.5883,67800.0
2005-01-04 15:40:00,7.74,7.75,7.71,7.75,45100.0,7.5981,7.6079,7.5686,7.6079,45100.0
2005-01-04 15:45:00,7.75,7.76,7.75,7.75,103200.0,7.6079,7.6177,7.6079,7.6079,103200.0
2005-01-04 15:50:00,7.75,7.75,7.72,7.73,12200.0,7.6079,7.6079,7.5785,7.5883,12200.0
2005-01-04 15:55:00,7.72,7.73,7.7,7.71,26600.0,7.5785,7.5883,7.5588,7.5686,26600.0
2005-01-05 09:30:00,7.7,7.7,7.65,7.66,21900.0,7.5588,7.5588,7.5097,7.5196,21900.0
2005-01-05 09:35:00,7.65,7.66,7.6,7.63,19100.0,7.5097,7.5196,7.4607,7.4901,19100.0
2005-01-05 09:40:00,7.63,7.65,7.63,7.65,1700.0,7.4901,7.5097,7.4901,7.5097,1700.0
2005-01-05 09:45:00,7.66,7.7,7.66,7.7,2200.0,7.5196,7.5588,7.5196,7.5588,2200.0
2005-01-05 09:50:00,7.72,7.73,7.71,7.72,9500.0,7.5785,7.5883,7.5686,7.5785,9500.0
2005-01-05 09:55:00,7.72,7.72,7.68,7.68,700.0,7.5785,7.5785,7.5392,7.5392,700.0
2005-01-05 10:00:00,7.68,7.7,7.68,7.7,900.0,7.5392,7.5588,7.5392,7.5588,900.0
2005-01-05 10:05:00,7.71,7.71,7.71,7.71,1500.0,7.5686,7.5686,7.5686,7.5686,1500.0
2005-01-05 10:10:00,7.71,7.72,7.71,7.72,5000.0,7.5686,7.5785,7.5686,7.5785,5000.0
2005-01-05 10:15:00,7.72,7.75,7.7,7.75,157700.0,7.5785,7.6079,7.5588,7.6079,157700.0
2005-01-05 10:20:00,7.73,7.75,7.73,7.74,5200.0,7.5883,7.6079,7.5883,7.5981,5200.0
2005-01-05 10:25:00,7.73,7.73,7.7,7.7,1800.0,7.5883,7.5883,7.5588,7.5588,1800.0
2005-01-05 10:30:00,7.69,7.7,7.67,7.7,10700.0,7.549,7.5588,7.5294,7.5588,10700.0
2005-01-05 10:35:00,7.69,7.69,7.68,7.68,1000.0,7.549,7.549,7.5392,7.5392,1000.0
2005-01-05 10:40:00,7.69,7.7,7.69,7.69,3900.0,7.549,7.5588,7.549,7.549,3900.0
2005-01-05 10:45:00,7.7,7.7,7.66,7.66,1300.0,7.5588,7.5588,7.5196,7.5196,1300.0
2005-01-05 10:50:00,7.65,7.68,7.65,7.66,1500.0,7.5097,7.5392,7.5097,7.5196,1500.0
2005-01-05 10:55:00,7.66,7.67,7.64,7.66,4800.0,7.5196,7.5294,7.4999,7.5196,4800.0
2005-01-05 11:00:00,7.66,7.67,7.66,7.67,100600.0,7.5196,7.5294,7.5196,7.5294,100600.0
2005-01-05 11:05:00,7.67,7.68,7.67,7.68,500.0,7.5294,7.5392,7.5294,7.5392,500.0
2005-01-05 11:10:00,7.67,7.68,7.67,7.67,29800.0,7.5294,7.5392,7.5294,7.5294,29800.0
2005-01-05 11:15:00,7.67,7.67,7.67,7.67,100.0,7.5294,7.5294,7.5294,7.5294,100.0
2005-01-05 11:20:00,7.67,7.68,7.66,7.68,6000.0,7.5294,7.5392,7.5196,7.5392,6000.0
2005-01-05 11:25:00,7.68,7.69,7.66,7.69,7700.0,7.5392,7.549,7.5196,7.549,7700.0
2005-01-05 11:30:00,7.69,7.7,7.69,7.7,2400.0,7.549,7.5588,7.549,7.5588,2400.0
2005-01-05 11:35:00,7.7,7.7,7.7,7.7,1700.0,7.5588,7.5588,7.5588,7.5588,1700.0
2005-01-05 11:40:00,7.7,7.71,7.7,7.71,800.0,7.5588,7.5686,7.5588,7.5686,800.0
2005-01-05 11:45:00,7.71,7.71,7.71,7.71,1600.0,7.5686,7.5686,7.5686,7.5686,1600.0
2005-01-05 11:50:00,7.7,7.71,7.7,7.7,3100.0,7.5588,7.5686,7.5588,7.5588,3100.0
2005-01-05 11:55:00,7.7,7.7,7.7,7.7,2500.0,7.5588,7.5588,7.5588,7.5588,2500.0
2005-01-05 12:00:00,7.7,7.7,7.68,7.69,63300.0,7.5588,7.5588,7.5392,7.549,63300.0
2005-01-05 12:05:00,7.68,7.69,7.68,7.68,2800.0,7.5392,7.549,7.5392,7.5392,2800.0
2005-01-05 12:10:00,7.69,7.69,7.68,7.68,1800.0,7.549,7.549,7.5392,7.5392,1800.0
2005-01-05 12:15:00,7.69,7.69,7.68,7.68,3800.0,7.549,7.549,7.5392,7.5392,3800.0
2005-01-05 12:20:00,7.67,7.7,7.67,7.7,7700.0,7.5294,7.5588,7.5294,7.5588,7700.0
2005-01-05 12:25:00,7.68,7.69,7.68,7.68,1200.0,7.5392,7.549,7.5392,7.5392,1200.0
2005-01-05 12:30:00,7.68,7.68,7.67,7.67,900.0,7.5392,7.5392,7.5294,7.5294,900.0
2005-01-05 12:35:00,7.67,7.67,7.63,7.63,8800.0,7.5294,7.5294,7.4901,7.4901,8800.0
2005-01-05 12:40:00,7.64,7.66,7.64,7.66,5900.0,7.4999,7.5196,7.4999,7.5196,5900.0
2005-01-05 12:45:00,7.66,7.66,7.66,7.66,1300.0,7.5196,7.5196,7.5196,7.5196,1300.0
2005-01-05 12:50:00,7.67,7.69,7.67,7.69,6100.0,7.5294,7.549,7.5294,7.549,6100.0
2005-01-05 12:55:00,7.7,7.7,7.69,7.69,300.0,7.5588,7.5588,7.549,7.549,300.0
2005-01-05 13:00:00,7.7,7.7,7.69,7.69,400.0,7.5588,7.5588,7.549,7.549,400.0
2005-01-05 13:05:00,7.7,7.72,7.7,7.7,10000.0,7.5588,7.5785,7.5588,7.5588,10000.0
2005-01-05 13:10:00,7.71,7.73,7.71,7.73,3300.0,7.5686,7.5883,7.5686,7.5883,3300.0
2005-01-05 13:15:00,7.74,7.75,7.74,7.75,2300.0,7.5981,7.6079,7.5981,7.6079,2300.0
2005-01-05 13:20:00,7.75,7.83,7.75,7.8,4900.0,7.6079,7.6864,7.6079,7.657,4900.0
2005-01-05 13:25:00,7.77,7.8,7.77,7.8,1000.0,7.6275,7.657,7.6275,7.657,1000.0
2005-01-05 13:30:00,7.8,7.87,7.8,7.87,9600.0,7.657,7.7257,7.657,7.7257,9600.0
2005-01-05 13:35:00,7.87,7.87,7.85,7.85,4800.0,7.7257,7.7257,7.7061,7.7061,4800.0
2005-01-05 13:40:00,7.84,7.86,7.84,7.85,3600.0,7.6963,7.7159,7.6963,7.7061,3600.0
2005-01-05 13:45:00,7.83,7.83,7.81,7.82,6100.0,7.6864,7.6864,7.6668,7.6766,6100.0
2005-01-05 13:50:00,7.82,7.82,7.82,7.82,3700.0,7.6766,7.6766,7.6766,7.6766,3700.0
2005-01-05 13:55:00,7.82,7.82,7.82,7.82,100.0,7.6766,7.6766,7.6766,7.6766,100.0
2005-01-05 14:00:00,7.82,7.82,7.8,7.8,2600.0,7.6766,7.6766,7.657,7.657,2600.0
2005-01-05 14:05:00,7.8,7.8,7.8,7.8,100.0,7.657,7.657,7.657,7.657,100.0
2005-01-05 14:10:00,7.81,7.81,7.8,7.8,2600.0,7.6668,7.6668,7.657,7.657,2600.0
2005-01-05 14:15:00,7.8,7.8,7.79,7.79,7900.0,7.657,7.657,7.6472,7.6472,7900.0
2005-01-05 14:20:00,7.77,7.8,7.77,7.79,5700.0,7.6275,7.657,7.6275,7.6472,5700.0
2005-01-05 14:25:00,7.8,7.81,7.8,7.81,3200.0,7.657,7.6668,7.657,7.6668,3200.0
2005-01-05 14:30:00,7.81,7.84,7.8,7.84,2200.0,7.6668,7.6963,7.657,7.6963,2200.0
2005-01-05 14:35:00,7.84,7.84,7.82,7.82,900.0,7.6963,7.6963,7.6766,7.6766,900.0
2005-01-05 14:40:00,7.83,7.83,7.78,7.79,11200.0,7.6864,7.6864,7.6374,7.6472,11200.0
2005-01-05 14:45:00,7.8,7.82,7.8,7.8,1400.0,7.657,7.6766,7.657,7.657,1400.0
2005-01-05 14:50:00,7.8,7.82,7.8,7.82,3200.0,7.657,7.6766,7.657,7.6766,3200.0
2005-01-05 14:55:00,7.82,7.82,7.8,7.81,3700.0,7.6766,7.6766,7.657,7.6668,3700.0
2005-01-05 15:00:00,7.81,7.81,7.8,7.8,114300.0,7.6668,7.6668,7.657,7.657,114300.0
2005-01-05 15:05:00,7.8,7.81,7.8,7.8,26500.0,7.657,7.6668,7.657,7.657,26500.0
2005-01-05 15:10:00,7.8,7.81,7.79,7.8,36700.0,7.657,7.6668,7.6472,7.657,36700.0
2005-01-05 15:15:00,7.8,7.81,7.75,7.78,10600.0,7.657,7.6668,7.6079,7.6374,10600.0
2005-01-05 15:20:00,7.78,7.79,7.76,7.77,5300.0,7.6374,7.6472,7.6177,7.6275,5300.0
2005-01-05 15:25:00,7.76,7.76,7.75,7.76,11500.0,7.6177,7.6177,7.6079,7.6177,11500.0
2005-01-05 15:30:00,7.75,7.75,7.74,7.74,4100.0,7.6079,7.6079,7.5981,7.5981,4100.0
2005-01-05 15:35:00,7.74,7.75,7.74,7.75,10800.0,7.5981,7.6079,7.5981,7.6079,10800.0
2005-01-05 15:40:00,7.75,7.77,7.75,7.77,13100.0,7.6079,7.6275,7.6079,7.6275,13100.0
2005-01-05 15:45:00,7.75,7.78,7.75,7.77,12700.0,7.6079,7.6374,7.6079,7.6275,12700.0
2005-01-05 15:50:00,7.76,7.79,7.76,7.79,16900.0,7.6177,7.6472,7.6177,7.6472,16900.0
2005-01-05 15:55:00,7.78,7.8,7.78,7.8,235500.0,7.6374,7.657,7.6374,7.657,235500.0
2005-01-06 09:30:00,7.8,7.81,7.8,7.81,16000.0,7.657,7.6668,7.657,7.6668,16000.0
2005-01-06 09:35:00,7.87,7.96,7.87,7.96,17400.0,7.7257,7.8141,7.7257,7.8141,17400.0
2005-01-06 09:40:00,7.96,7.98,7.95,7.95,39100.0,7.8141,7.8337,7.8042,7.8042,39100.0
2005-01-06 09:45:00,7.95,7.97,7.94,7.94,86800.0,7.8042,7.8239,7.7944,7.7944,86800.0
2005-01-06 09:50:00,7.92,7.95,7.92,7.95,21100.0,7.7748,7.8042,7.7748,7.8042,21100.0
2005-01-06 09:55:00,7.93,7.93,7.91,7.92,1700.0,7.7846,7.7846,7.765,7.7748,1700.0
2005-01-06 10:00:00,7.92,7.92,7.88,7.88,3200.0,7.7748,7.7748,7.7355,7.7355,3200.0
2005-01-06 10:05:00,7.87,7.87,7.85,7.86,3400.0,7.7257,7.7257,7.7061,7.7159,3400.0
2005-01-06 10:10:00,7.86,7.9,7.86,7.9,2500.0,7.7159,7.7552,7.7159,7.7552,2500.0
2005-01-06 10:15:00,7.88,7.89,7.88,7.88,1200.0,7.7355,7.7453,7.7355,7.7355,1200.0
2005-01-06 10:20:00,7.87,7.9,7.85,7.89,3000.0,7.7257,7.7552,7.7061,7.7453,3000.0
2005-01-06 10:25:00,7.89,7.89,7.83,7.83,4300.0,7.7453,7.7453,7.6864,7.6864,4300.0
2005-01-06 10:30:00,7.84,7.85,7.83,7.84,2400.0,7.6963,7.7061,7.6864,7.6963,2400.0
2005-01-06 10:35:00,7.85,7.85,7.83,7.84,1100.0,7.7061,7.7061,7.6864,7.6963,1100.0
2005-01-06 10:40:00,7.84,7.84,7.81,7.81,6600.0,7.6963,7.6963,7.6668,7.6668,6600.0
2005-01-06 10:45:00,7.83,7.84,7.81,7.81,2000.0,7.6864,7.6963,7.6668,7.6668,2000.0
2005-01-06 10:50:00,7.81,7.83,7.8,7.81,8200.0,7.6668,7.6864,7.657,7.6668,8200.0
2005-01-06 10:55:00,7.81,7.83,7.8,7.81,4800.0,7.6668,7.6864,7.657,7.6668,4800.0
2005-01-06 11:00:00,7.81,7.81,7.8,7.8,2600.0,7.6668,7.6668,7.657,7.657,2600.0
2005-01-06 11:05:00,7.81,7.83,7.8,7.81,5500.0,7.6668,7.6864,7.657,7.6668,5500.0
2005-01-06 11:10:00,7.83,7.84,7.81,7.84,5800.0,7.6864,7.6963,7.6668,7.6963,5800.0
2005-01-06 11:15:00,7.84,7.84,7.83,7.84,2800.0,7.6963,7.6963,7.6864,7.6963,2800.0
2005-01-06 11:20:00,7.84,7.88,7.84,7.88,4100.0,7.6963,7.7355,7.6963,7.7355,4100.0
2005-01-06 11:25:00,7.87,7.87,7.83,7.86,1900.0,7.7257,7.7257,7.6864,7.7159,1900.0
2005-01-06 11:30:00,7.85,7.9,7.85,7.87,5300.0,7.7061,7.7552,7.7061,7.7257,5300.0
2005-01-06 11:35:00,7.88,7.88,7.83,7.83,2100.0,7.7355,7.7355,7.6864,7.6864,2100.0
2005-01-06 11:40:00,7.82,7.87,7.81,7.87,4900.0,7.6766,7.7257,7.6668,7.7257,4900.0
2005-01-06 11:45:00,7.85,7.85,7.83,7.84,4400.0,7.7061,7.7061,7.6864,7.6963,4400.0
2005-01-06 11:50:00,7.84,7.84,7.84,7.84,100.0,7.6963,7.6963,7.6963,7.6963,100.0
2005-01-06 11:55:00,7.82,7.82,7.82,7.82,400.0,7.6766,7.6766,7.6766,7.6766,400.0
2005-01-06 12:00:00,7.82,7.82,7.81,7.81,900.0,7.6766,7.6766,7.6668,7.6668,900.0
2005-01-06 12:05:00,7.83,7.83,7.8,7.8,3200.0,7.6864,7.6864,7.657,7.657,3200.0
2005-01-06 12:10:00,7.82,7.82,7.8,7.8,900.0,7.6766,7.6766,7.657,7.657,900.0
2005-01-06 12:15:00,7.81,7.81,7.8,7.8,300.0,7.6668,7.6668,7.657,7.657,300.0
2005-01-06 12:20:00,7.81,7.82,7.81,7.81,1100.0,7.6668,7.6766,7.6668,7.6668,1100.0
2005-01-06 12:25:00,7.81,7.81,7.8,7.8,3500.0,7.6668,7.6668,7.657,7.657,3500.0
2005-01-06 12:30:00,7.81,7.82,7.81,7.81,10200.0,7.6668,7.6766,7.6668,7.6668,10200.0
2005-01-06 12:35:00,7.81,7.81,7.8,7.8,200.0,7.6668,7.6668,7.657,7.657,200.0
2005-01-06 12:40:00,7.8,7.8,7.8,7.8,16200.0,7.657,7.657,7.657,7.657,16200.0
2005-01-06 12:45:00,7.8,7.8,7.8,7.8,1100.0,7.657,7.657,7.657,7.657,1100.0
2005-01-06 12:50:00,7.79,7.8,7.79,7.8,1700.0,7.6472,7.657,7.6472,7.657,1700.0
2005-01-06 12:55:00,7.78,7.78,7.75,7.75,1500.0,7.6374,7.6374,7.6079,7.6079,1500.0
2005-01-06 13:00:00,7.75,7.75,7.73,7.73,53900.0,7.6079,7.6079,7.5883,7.5883,53900.0
2005-01-06 13:05:00,7.75,7.75,7.75,7.75,10600.0,7.6079,7.6079,7.6079,7.6079,10600.0
2005-01-06 13:10:00,7.76,7.76,7.76,7.76,400.0,7.6177,7.6177,7.6177,7.6177,400.0
2005-01-06 13:15:00,7.76,7.76,7.76,7.76,0.0,7.6177,7.6177,7.6177,7.6177,0.0
2005-01-06 13:20:00,7.77,7.78,7.77,7.78,1200.0,7.6275,7.6374,7.6275,7.6374,1200.0
2005-01-06 13:25:00,7.77,7.79,7.77,7.78,1500.0,7.6275,7.6472,7.6275,7.6374,1500.0
2005-01-06 13:30:00,7.8,7.8,7.78,7.78,31600.0,7.657,7.657,7.6374,7.6374,31600.0
2005-01-06 13:35:00,7.77,7.79,7.77,7.79,500.0,7.6275,7.6472,7.6275,7.6472,500.0
2005-01-06 13:40:00,7.78,7.78,7.76,7.76,300.0,7.6374,7.6374,7.6177,7.6177,300.0
2005-01-06 13:45:00,7.79,7.8,7.79,7.8,2600.0,7.6472,7.657,7.6472,7.657,2600.0
2005-01-06 13:50:00,7.8,7.81,7.78,7.78,12200.0,7.657,7.6668,7.6374,7.6374,12200.0
2005-01-06 13:55:00,7.8,7.8,7.8,7.8,5300.0,7.657,7.657,7.657,7.657,5300.0
2005-01-06 14:00:00,7.8,7.8,7.8,7.8,500.0,7.657,7.657,7.657,7.657,500.0
2005-01-06 14:05:00,7.8,7.8,7.76,7.79,1100.0,7.657,7.657,7.6177,7.6472,1100.0
2005-01-06 14:10:00,7.79,7.79,7.79,7.79,200.0,7.6472,7.6472,7.6472,7.6472,200.0
2005-01-06 14:15:00,7.79,7.79,7.79,7.79,500.0,7.6472,7.6472,7.6472,7.6472,500.0
2005-01-06 14:20:00,7.8,7.8,7.77,7.78,1100.0,7.657,7.657,7.6275,7.6374,1100.0
2005-01-06 14:25:00,7.78,7.79,7.78,7.79,900.0,7.6374,7.6472,7.6374,7.6472,900.0
2005-01-06 14:30:00,7.79,7.8,7.79,7.8,2900.0,7.6472,7.657,7.6472,7.657,2900.0
2005-01-06 14:35:00,7.8,7.8,7.78,7.78,3100.0,7.657,7.657,7.6374,7.6374,3100.0
2005-01-06 14:40:00,7.78,7.78,7.76,7.77,800.0,7.6374,7.6374,7.6177,7.6275,800.0
2005-01-06 14:45:00,7.78,7.79,7.78,7.79,3600.0,7.6374,7.6472,7.6374,7.6472,3600.0
2005-01-06 14:50:00,7.78,7.79,7.78,7.78,300.0,7.6374,7.6472,7.6374,7.6374,300.0
2005-01-06 14:55:00,7.79,7.8,7.76,7.77,3900.0,7.6472,7.657,7.6177,7.6275,3900.0
2005-01-06 15:00:00,7.77,7.78,7.76,7.78,1600.0,7.6275,7.6374,7.6177,7.6374,1600.0
2005-01-06 15:05:00,7.78,7.79,7.77,7.79,1800.0,7.6374,7.6472,7.6275,7.6472,1800.0
2005-01-06 15:10:00,7.78,7.79,7.78,7.79,2500.0,7.6374,7.6472,7.6374,7.6472,2500.0
2005-01-06 15:15:00,7.8,7.81,7.8,7.8,20800.0,7.657,7.6668,7.657,7.657,20800.0
2005-01-06 15:20:00,7.8,7.81,7.8,7.8,46800.0,7.657,7.6668,7.657,7.657,46800.0
2005-01-06 15:25:00,7.8,7.8,7.8,7.8,400.0,7.657,7.657,7.657,7.657,400.0
2005-01-06 15:30:00,7.81,7.81,7.78,7.78,25600.0,7.6668,7.6668,7.6374,7.6374,25600.0
2005-01-06 15:35:00,7.79,7.8,7.79,7.8,3600.0,7.6472,7.657,7.6472,7.657,3600.0
2005-01-06 15:40:00,7.8,7.8,7.8,7.8,3000.0,7.657,7.657,7.657,7.657,3000.0
2005-01-06 15:45:00,7.8,7.8,7.76,7.77,9900.0,7.657,7.657,7.6177,7.6275,9900.0
2005-01-06 15:50:00,7.77,7.8,7.76,7.78,7500.0,7.6275,7.657,7.6177,7.6374,7500.0
2005-01-06 15:55:00,7.79,7.79,7.75,7.76,8400.0,7.6472,7.6472,7.6079,7.6177,8400.0
2005-01-07 09:30:00,7.77,7.77,7.68,7.68,6200.0,7.6275,7.6275,7.5392,7.5392,6200.0
2005-01-07 09:35:00,7.69,7.75,7.65,7.72,6700.0,7.549,7.6079,7.5097,7.5785,6700.0
2005-01-07 09:40:00,7.75,7.83,7.71,7.83,9200.0,7.6079,7.6864,7.5686,7.6864,9200.0
2005-01-07 09:45:00,7.82,7.82,7.77,7.77,3500.0,7.6766,7.6766,7.6275,7.6275,3500.0
2005-01-07 09:50:00,7.75,7.75,7.67,7.67,2800.0,7.6079,7.6079,7.5294,7.5294,2800.0
2005-01-07 09:55:00,7.66,7.73,7.65,7.67,11700.0,7.5196,7.5883,7.5097,7.5294,11700.0
2005-01-07 10:00:00,7.66,7.69,7.65,7.69,5700.0,7.5196,7.549,7.5097,7.549,5700.0
2005-01-07 10:05:00,7.68,7.68,7.62,7.62,8400.0,7.5392,7.5392,7.4803,7.4803,8400.0
2005-01-07 10:10:00,7.63,7.64,7.62,7.62,2000.0,7.4901,7.4999,7.4803,7.4803,2000.0
2005-01-07 10:15:00,7.63,7.65,7.62,7.62,9900.0,7.4901,7.5097,7.4803,7.4803,9900.0
2005-01-07 10:20:00,7.63,7.64,7.61,7.61,8400.0,7.4901,7.4999,7.4705,7.4705,8400.0
2005-01-07 10:25:00,7.61,7.62,7.61,7.61,11500.0,7.4705,7.4803,7.4705,7.4705,11500.0
2005-01-07 10:30:00,7.61,7.62,7.61,7.61,4200.0,7.4705,7.4803,7.4705,7.4705,4200.0
2005-01-07 10:35:00,7.61,7.61,7.61,7.61,3700.0,7.4705,7.4705,7.4705,7.4705,3700.0
2005-01-07 10:40:00,7.61,7.61,7.58,7.59,12700.0,7.4705,7.4705,7.441,7.4508,12700.0
2005-01-07 10:45:00,7.61,7.61,7.59,7.6,1300.0,7.4705,7.4705,7.4508,7.4607,1300.0
2005-01-07 10:50:00,7.59,7.6,7.58,7.58,1000.0,7.4508,7.4607,7.441,7.441,1000.0
2005-01-07 10:55:00,7.59,7.61,7.59,7.6,3400.0,7.4508,7.4705,7.4508,7.4607,3400.0
2005-01-07 11:00:00,7.61,7.61,7.58,7.61,4200.0,7.4705,7.4705,7.441,7.4705,4200.0
2005-01-07 11:05:00,7.62,7.62,7.61,7.61,900.0,7.4803,7.4803,7.4705,7.4705,900.0
2005-01-07 11:10:00,7.61,7.64,7.61,7.63,1700.0,7.4705,7.4999,7.4705,7.4901,1700.0
2005-01-07 11:15:00,7.64,7.65,7.62,7.63,3000.0,7.4999,7.5097,7.4803,7.4901,3000.0
2005-01-07 11:20:00,7.64,7.69,7.63,7.66,12300.0,7.4999,7.549,7.4901,7.5196,12300.0
2005-01-07 11:25:00,7.67,7.7,7.65,7.68,4500.0,7.5294,7.5588,7.5097,7.5392,4500.0
2005-01-07 11:30:00,7.69,7.71,7.69,7.7,2600.0,7.549,7.5686,7.549,7.5588,2600.0
2005-01-07 11:35:00,7.7,7.71,7.7,7.7,3100.0,7.5588,7.5686,7.5588,7.5588,3100.0
2005-01-07 11:40:00,7.71,7.71,7.7,7.7,3600.0,7.5686,7.5686,7.5588,7.5588,3600.0
2005-01-07 11:45:00,7.7,7.71,7.7,7.7,600.0,7.5588,7.5686,7.5588,7.5588,600.0
2005-01-07 11:50:00,7.7,7.71,7.7,7.71,1000.0,7.5588,7.5686,7.5588,7.5686,1000.0
2005-01-07 11:55:00,7.7,7.7,7.7,7.7,1200.0,7.5588,7.5588,7.5588,7.5588,1200.0
2005-01-07 12:00:00,7.71,7.73,7.7,7.7,7800.0,7.5686,7.5883,7.5588,7.5588,7800.0
2005-01-07 12:05:00,7.71,7.71,7.7,7.7,1200.0,7.5686,7.5686,7.5588,7.5588,1200.0
2005-01-07 12:10:00,7.7,7.7,7.7,7.7,300.0,7.5588,7.5588,7.5588,7.5588,300.0
2005-01-07 12:15:00,7.7,7.71,7.69,7.7,13700.0,7.5588,7.5686,7.549,7.5588,13700.0
2005-01-07 12:20:00,7.68,7.71,7.68,7.7,4400.0,7.5392,7.5686,7.5392,7.5588,4400.0
2005-01-07 12:25:00,7.7,7.71,7.7,7.71,4200.0,7.5588,7.5686,7.5588,7.5686,4200.0
2005-01-07 12:30:00,7.71,7.71,7.7,7.7,5000.0,7.5686,7.5686,7.5588,7.5588,5000.0
2005-01-07 12:35:00,7.7,7.72,7.7,7.71,338900.0,7.5588,7.5785,7.5588,7.5686,338900.0
2005-01-07 12:40:00,7.71,7.71,7.7,7.7,1500.0,7.5686,7.5686,7.5588,7.5588,1500.0
2005-01-07 12:45:00,7.7,7.7,7.7,7.7,200.0,7.5588,7.5588,7.5588,7.5588,200.0
2005-01-07 12:50:00,7.7,7.71,7.7,7.71,10400.0,7.5588,7.5686,7.5588,7.5686,10400.0
2005-01-07 12:55:00,7.7,7.72,7.7,7.72,700.0,7.5588,7.5785,7.5588,7.5785,700.0
2005-01-07 13:00:00,7.7,7.72,7.7,7.71,1600.0,7.5588,7.5785,7.5588,7.5686,1600.0
2005-01-07 13:05:00,7.71,7.72,7.71,7.72,600.0,7.5686,7.5785,7.5686,7.5785,600.0
2005-01-07 13:10:00,7.71,7.71,7.7,7.71,800.0,7.5686,7.5686,7.5588,7.5686,800.0
2005-01-07 13:15:00,7.71,7.73,7.71,7.71,3600.0,7.5686,7.5883,7.5686,7.5686,3600.0
2005-01-07 13:20:00,7.7,7.71,7.7,7.7,9200.0,7.5588,7.5686,7.5588,7.5588,9200.0
2005-01-07 13:25:00,7.7,7.71,7.69,7.7,11000.0,7.5588,7.5686,7.549,7.5588,11000.0
2005-01-07 13:30:00,7.7,7.73,7.68,7.71,4200.0,7.5588,7.5883,7.5392,7.5686,4200.0
2005-01-07 13:35:00,7.68,7.68,7.68,7.68,800.0,7.5392,7.5392,7.5392,7.5392,800.0
2005-01-07 13:40:00,7.68,7.7,7.68,7.69,2400.0,7.5392,7.5588,7.5392,7.549,2400.0
2005-01-07 13:45:00,7.68,7.69,7.68,7.69,7400.0,7.5392,7.549,7.5392,7.549,7400.0
2005-01-07 13:50:00,7.7,7.7,7.7,7.7,3400.0,7.5588,7.5588,7.5588,7.5588,3400.0
2005-01-07 13:55:00,7.71,7.72,7.7,7.71,1000.0,7.5686,7.5785,7.5588,7.5686,1000.0
2005-01-07 14:00:00,7.7,7.72,7.7,7.72,3700.0,7.5588,7.5785,7.5588,7.5785,3700.0
2005-01-07 14:05:00,7.71,7.72,7.71,7.72,500.0,7.5686,7.5785,7.5686,7.5785,500.0
2005-01-07 14:10:00,7.71,7.72,7.71,7.71,14900.0,7.5686,7.5785,7.5686,7.5686,14900.0
2005-01-07 14:15:00,7.72,7.73,7.72,7.72,3900.0,7.5785,7.5883,7.5785,7.5785,3900.0
2005-01-07 14:20:00,7.72,7.73,7.72,7.72,2300.0,7.5785,7.5883,7.5785,7.5785,2300.0
2005-01-07 14:25:00,7.73,7.73,7.72,7.72,1600.0,7.5883,7.5883,7.5785,7.5785,1600.0
2005-01-07 14:30:00,7.72,7.72,7.72,7.72,1500.0,7.5785,7.5785,7.5785,7.5785,1500.0
2005-01-07 14:35:00,7.72,7.72,7.71,7.71,8000.0,7.5785,7.5785,7.5686,7.5686,8000.0
2005-01-07 14:40:00,7.71,7.72,7.7,7.7,800.0,7.5686,7.5785,7.5588,7.5588,800.0
2005-01-07 14:45:00,7.7,7.72,7.7,7.72,3300.0,7.5588,7.5785,7.5588,7.5785,3300.0
2005-01-07 14:50:00,7.72,7.73,7.72,7.72,2400.0,7.5785,7.5883,7.5785,7.5785,2400.0
2005-01-07 14:55:00,7.72,7.72,7.72,7.72,500.0,7.5785,7.5785,7.5785,7.5785,500.0
2005-01-07 15:00:00,7.72,7.74,7.72,7.73,3900.0,7.5785,7.5981,7.5785,7.5883,3900.0
2005-01-07 15:05:00,7.73,7.73,7.7,7.7,1300.0,7.5883,7.5883,7.5588,7.5588,1300.0
2005-01-07 15:10:00,7.71,7.71,7.7,7.7,1100.0,7.5686,7.5686,7.5588,7.5588,1100.0
2005-01-07 15:15:00,7.71,7.72,7.71,7.71,1700.0,7.5686,7.5785,7.5686,7.5686,1700.0
2005-01-07 15:20:00,7.71,7.71,7.7,7.7,3000.0,7.5686,7.5686,7.5588,7.5588,3000.0
2005-01-07 15:25:00,7.7,7.71,7.7,7.71,3900.0,7.5588,7.5686,7.5588,7.5686,3900.0
2005-01-07 15:30:00,7.71,7.72,7.71,7.71,4200.0,7.5686,7.5785,7.5686,7.5686,4200.0
2005-01-07 15:35:00,7.72,7.72,7.71,7.71,1800.0,7.5785,7.5785,7.5686,7.5686,1800.0
2005-01-07 15:40:00,7.71,7.72,7.71,7.71,2400.0,7.5686,7.5785,7.5686,7.5686,2400.0
2005-01-07 15:45:00,7.71,7.72,7.7,7.7,14400.0,7.5686,7.5785,7.5588,7.5588,14400.0
2005-01-07 15:50:00,7.7,7.71,7.7,7.7,8400.0,7.5588,7.5686,7.5588,7.5588,8400.0
2005-01-07 15:55:00,7.7,7.71,7.7,7.71,20800.0,7.5588,7.5686,7.5588,7.5686,20800.0
2005-01-10 09:30:00,7.74,7.74,7.67,7.7,7300.0,7.5981,7.5981,7.5294,7.5588,7300.0
2005-01-10 09:35:00,7.7,7.82,7.7,7.77,1400.0,7.5588,7.6766,7.5588,7.6275,1400.0
2005-01-10 09:40:00,7.82,7.82,7.74,7.8,2100.0,7.6766,7.6766,7.5981,7.657,2100.0
2005-01-10 09:45:00,7.75,7.75,7.72,7.75,1900.0,7.6079,7.6079,7.5785,7.6079,1900.0
2005-01-10 09:50:00,7.8,7.83,7.71,7.71,3400.0,7.657,7.6864,7.5686,7.5686,3400.0
2005-01-10 09:55:00,7.7,7.77,7.7,7.7,3500.0,7.5588,7.6275,7.5588,7.5588,3500.0
2005-01-10 10:00:00,7.71,7.71,7.66,7.71,4400.0,7.5686,7.5686,7.5196,7.5686,4400.0
2005-01-10 10:05:00,7.7,7.72,7.7,7.7,2300.0,7.5588,7.5785,7.5588,7.5588,2300.0
2005-01-10 10:10:00,7.7,7.73,7.69,7.73,4200.0,7.5588,7.5883,7.549,7.5883,4200.0
2005-01-10 10:15:00,7.73,7.82,7.73,7.81,10200.0,7.5883,7.6766,7.5883,7.6668,10200.0
2005-01-10 10:20:00,7.81,7.81,7.73,7.74,15700.0,7.6668,7.6668,7.5883,7.5981,15700.0
2005-01-10 10:25:00,7.74,7.8,7.74,7.74,6200.0,7.5981,7.657,7.5981,7.5981,6200.0
2005-01-10 10:30:00,7.74,7.8,7.73,7.73,12100.0,7.5981,7.657,7.5883,7.5883,12100.0
2005-01-10 10:35:00,7.74,7.78,7.74,7.74,5000.0,7.5981,7.6374,7.5981,7.5981,5000.0
2005-01-10 10:40:00,7.74,7.78,7.74,7.75,21100.0,7.5981,7.6374,7.5981,7.6079,21100.0
2005-01-10 10:45:00,7.75,7.78,7.71,7.74,4900.0,7.6079,7.6374,7.5686,7.5981,4900.0
2005-01-10 10:50:00,7.74,7.76,7.74,7.75,2900.0,7.5981,7.6177,7.5981,7.6079,2900.0
2005-01-10 10:55:00,7.75,7.75,7.74,7.74,1200.0,7.6079,7.6079,7.5981,7.5981,1200.0
2005-01-10 11:00:00,7.74,7.75,7.74,7.75,2500.0,7.5981,7.6079,7.5981,7.6079,2500.0
2005-01-10 11:05:00,7.75,7.78,7.75,7.78,25200.0,7.6079,7.6374,7.6079,7.6374,25200.0
2005-01-10 11:10:00,7.78,7.8,7.78,7.79,6700.0,7.6374,7.657,7.6374,7.6472,6700.0
2005-01-10 11:15:00,7.79,7.79,7.78,7.79,4200.0,7.6472,7.6472,7.6374,7.6472,4200.0
2005-01-10 11:20:00,7.79,7.8,7.77,7.79,6800.0,7.6472,7.657,7.6275,7.6472,6800.0
2005-01-10 11:25:00,7.79,7.8,7.79,7.8,5700.0,7.6472,7.657,7.6472,7.657,5700.0
2005-01-10 11:30:00,7.8,7.8,7.77,7.77,1300.0,7.657,7.657,7.6275,7.6275,1300.0
2005-01-10 11:35:00,7.8,7.8,7.8,7.8,200.0,7.657,7.657,7.657,7.657,200.0
2005-01-10 11:40:00,7.8,7.8,7.8,7.8,1300.0,7.657,7.657,7.657,7.657,1300.0
2005-01-10 11:45:00,7.8,7.8,7.71,7.73,23500.0,7.657,7.657,7.5686,7.5883,23500.0
2005-01-10 11:50:00,7.73,7.77,7.73,7.74,13600.0,7.5883,7.6275,7.5883,7.5981,13600.0
2005-01-10 11:55:00,7.73,7.74,7.73,7.74,1200.0,7.5883,7.5981,7.5883,7.5981,1200.0
2005-01-10 12:00:00,7.73,7.75,7.72,7.74,26700.0,7.5883,7.6079,7.5785,7.5981,26700.0
2005-01-10 12:05:00,7.74,7.75,7.72,7.73,3800.0,7.5981,7.6079,7.5785,7.5883,3800.0
2005-01-10 12:10:00,7.73,7.73,7.71,7.71,11300.0,7.5883,7.5883,7.5686,7.5686,11300.0
2005-01-10 12:15:00,7.72,7.72,7.72,7.72,100.0,7.5785,7.5785,7.5785,7.5785,100.0
2005-01-10 12:20:00,7.72,7.72,7.72,7.72,400.0,7.5785,7.5785,7.5785,7.5785,400.0
2005-01-10 12:25:00,7.71,7.71,7.71,7.71,400.0,7.5686,7.5686,7.5686,7.5686,400.0
2005-01-10 12:30:00,7.72,7.72,7.72,7.72,1400.0,7.5785,7.5785,7.5785,7.5785,1400.0
2005-01-10 12:35:00,7.71,7.71,7.71,7.71,100.0,7.5686,7.5686,7.5686,7.5686,100.0
2005-01-10 12:40:00,7.72,7.72,7.7,7.7,1500.0,7.5785,7.5785,7.5588,7.5588,1500.0
2005-01-10 12:45:00,7.7,7.71,7.7,7.71,2800.0,7.5588,7.5686,7.5588,7.5686,2800.0
2005-01-10 12:50:00,7.71,7.71,7.7,7.7,900.0,7.5686,7.5686,7.5588,7.5588,900.0
2005-01-10 12:55:00,7.7,7.7,7.7,7.7,0.0,7.5588,7.5588,7.5588,7.5588,0.0
2005-01-10 13:00:00,7.7,7.71,7.7,7.71,2200.0,7.5588,7.5686,7.5588,7.5686,2200.0
2005-01-10 13:05:00,7.71,7.71,7.7,7.71,1300.0,7.5686,7.5686,7.5588,7.5686,1300.0
2005-01-10 13:10:00,7.73,7.74,7.7,7.72,3500.0,7.5883,7.5981,7.5588,7.5785,3500.0
2005-01-10 13:15:00,7.74,7.75,7.7,7.7,6000.0,7.5981,7.6079,7.5588,7.5588,6000.0
2005-01-10 13:20:00,7.7,7.71,7.7,7.71,3500.0,7.5588,7.5686,7.5588,7.5686,3500.0
2005-01-10 13:25:00,7.71,7.71,7.7,7.7,2600.0,7.5686,7.5686,7.5588,7.5588,2600.0
2005-01-10 13:30:00,7.71,7.71,7.7,7.7,2400.0,7.5686,7.5686,7.5588,7.5588,2400.0
2005-01-10 13:35:00,7.7,7.71,7.7,7.71,1200.0,7.5588,7.5686,7.5588,7.5686,1200.0
2005-01-10 13:40:00,7.71,7.71,7.69,7.69,2000.0,7.5686,7.5686,7.549,7.549,2000.0
2005-01-10 13:45:00,7.7,7.72,7.7,7.72,2200.0,7.5588,7.5785,7.5588,7.5785,2200.0
2005-01-10 13:50:00,7.72,7.72,7.69,7.7,2600.0,7.5785,7.5785,7.549,7.5588,2600.0
2005-01-10 13:55:00,7.7,7.7,7.7,7.7,2800.0,7.5588,7.5588,7.5588,7.5588,2800.0
2005-01-10 14:00:00,7.72,7.72,7.72,7.72,1400.0,7.5785,7.5785,7.5785,7.5785,1400.0
2005-01-10 14:05:00,7.73,7.73,7.71,7.72,1600.0,7.5883,7.5883,7.5686,7.5785,1600.0
2005-01-10 14:10:00,7.72,7.72,7.69,7.7,2600.0,7.5785,7.5785,7.549,7.5588,2600.0
2005-01-10 14:15:00,7.7,7.7,7.69,7.7,4100.0,7.5588,7.5588,7.549,7.5588,4100.0
2005-01-10 14:20:00,7.72,7.72,7.71,7.71,1700.0,7.5785,7.5785,7.5686,7.5686,1700.0
2005-01-10 14:25:00,7.71,7.71,7.71,7.71,400.0,7.5686,7.5686,7.5686,7.5686,400.0
2005-01-10 14:30:00,7.71,7.72,7.7,7.71,2300.0,7.5686,7.5785,7.5588,7.5686,2300.0
2005-01-10 14:35:00,7.7,7.74,7.69,7.7,2000.0,7.5588,7.5981,7.549,7.5588,2000.0
2005-01-10 14:40:00,7.72,7.72,7.7,7.7,1200.0,7.5785,7.5785,7.5588,7.5588,1200.0
2005-01-10 14:45:00,7.7,7.7,7.68,7.69,900.0,7.5588,7.5588,7.5392,7.549,900.0
2005-01-10 14:50:00,7.69,7.7,7.68,7.68,4900.0,7.549,7.5588,7.5392,7.5392,4900.0
2005-01-10 14:55:00,7.68,7.68,7.65,7.65,6300.0,7.5392,7.5392,7.5097,7.5097,6300.0
2005-01-10 15:00:00,7.65,7.65,7.64,7.65,13000.0,7.5097,7.5097,7.4999,7.5097,13000.0
2005-01-10 15:05:00,7.64,7.65,7.61,7.61,6300.0,7.4999,7.5097,7.4705,7.4705,6300.0
2005-01-10 15:10:00,7.62,7.62,7.6,7.6,11700.0,7.4803,7.4803,7.4607,7.4607,11700.0
2005-01-10 15:15:00,7.6,7.6,7.57,7.57,6700.0,7.4607,7.4607,7.4312,7.4312,6700.0
2005-01-10 15:20:00,7.58,7.59,7.55,7.55,15000.0,7.441,7.4508,7.4116,7.4116,15000.0
2005-01-10 15:25:00,7.56,7.58,7.55,7.58,33300.0,7.4214,7.441,7.4116,7.441,33300.0
2005-01-10 15:30:00,7.58,7.58,7.5,7.53,12600.0,7.441,7.441,7.3625,7.3919,12600.0
2005-01-10 15:35:00,7.55,7.59,7.53,7.59,6500.0,7.4116,7.4508,7.3919,7.4508,6500.0
2005-01-10 15:40:00,7.59,7.61,7.59,7.61,10800.0,7.4508,7.4705,7.4508,7.4705,10800.0
2005-01-10 15:45:00,7.61,7.61,7.56,7.58,2500.0,7.4705,7.4705,7.4214,7.441,2500.0
2005-01-10 15:50:00,7.59,7.62,7.59,7.62,6500.0,7.4508,7.4803,7.4508,7.4803,6500.0
2005-01-10 15:55:00,7.62,7.66,7.59,7.62,35300.0,7.4803,7.5196,7.4508,7.4803,35300.0
2005-01-11 09:30:00,7.57,7.57,7.53,7.54,2000.0,7.4312,7.4312,7.3919,7.4018,2000.0
2005-01-11 09:35:00,7.54,7.56,7.54,7.56,2600.0,7.4018,7.4214,7.4018,7.4214,2600.0
2005-01-11 09:40:00,7.54,7.57,7.51,7.55,4900.0,7.4018,7.4312,7.3723,7.4116,4900.0
2005-01-11 09:45:00,7.55,7.55,7.51,7.51,2100.0,7.4116,7.4116,7.3723,7.3723,2100.0
2005-01-11 09:50:00,7.55,7.55,7.51,7.55,3900.0,7.4116,7.4116,7.3723,7.4116,3900.0
2005-01-11 09:55:00,7.51,7.52,7.51,7.52,900.0,7.3723,7.3821,7.3723,7.3821,900.0
2005-01-11 10:00:00,7.51,7.52,7.5,7.51,11500.0,7.3723,7.3821,7.3625,7.3723,11500.0
2005-01-11 10:05:00,7.5,7.51,7.5,7.51,12300.0,7.3625,7.3723,7.3625,7.3723,12300.0
2005-01-11 10:10:00,7.54,7.54,7.5,7.5,3400.0,7.4018,7.4018,7.3625,7.3625,3400.0
2005-01-11 10:15:00,7.51,7.51,7.49,7.5,12600.0,7.3723,7.3723,7.3527,7.3625,12600.0
2005-01-11 10:20:00,7.5,7.55,7.5,7.55,15500.0,7.3625,7.4116,7.3625,7.4116,15500.0
2005-01-11 10:25:00,7.55,7.56,7.52,7.56,2600.0,7.4116,7.4214,7.3821,7.4214,2600.0
2005-01-11 10:30:00,7.54,7.55,7.5,7.5,20100.0,7.4018,7.4116,7.3625,7.3625,20100.0
2005-01-11 10:35:00,7.51,7.53,7.5,7.53,3400.0,7.3723,7.3919,7.3625,7.3919,3400.0
2005-01-11 10:40:00,7.56,7.56,7.5,7.51,5000.0,7.4214,7.4214,7.3625,7.3723,5000.0
2005-01-11 10:45:00,7.52,7.53,7.52,7.53,300.0,7.3821,7.3919,7.3821,7.3919,300.0
2005-01-11 10:50:00,7.52,7.52,7.51,7.51,400.0,7.3821,7.3821,7.3723,7.3723,400.0
2005-01-11 10:55:00,7.52,7.52,7.5,7.5,1000.0,7.3821,7.3821,7.3625,7.3625,1000.0
2005-01-11 11:00:00,7.51,7.52,7.51,7.52,2000.0,7.3723,7.3821,7.3723,7.3821,2000.0
2005-01-11 11:05:00,7.54,7.55,7.52,7.54,1800.0,7.4018,7.4116,7.3821,7.4018,1800.0
2005-01-11 11:10:00,7.56,7.56,7.51,7.51,4700.0,7.4214,7.4214,7.3723,7.3723,4700.0
2005-01-11 11:15:00,7.52,7.53,7.51,7.52,1700.0,7.3821,7.3919,7.3723,7.3821,1700.0
2005-01-11 11:20:00,7.52,7.53,7.52,7.53,900.0,7.3821,7.3919,7.3821,7.3919,900.0
2005-01-11 11:25:00,7.52,7.52,7.51,7.51,500.0,7.3821,7.3821,7.3723,7.3723,500.0
2005-01-11 11:30:00,7.51,7.51,7.5,7.5,8600.0,7.3723,7.3723,7.3625,7.3625,8600.0
2005-01-11 11:35:00,7.51,7.52,7.5,7.5,16600.0,7.3723,7.3821,7.3625,7.3625,16600.0
2005-01-11 11:40:00,7.5,7.51,7.5,7.51,38800.0,7.3625,7.3723,7.3625,7.3723,38800.0
2005-01-11 11:45:00,7.52,7.53,7.52,7.53,1500.0,7.3821,7.3919,7.3821,7.3919,1500.0
2005-01-11 11:50:00,7.52,7.52,7.5,7.5,59000.0,7.3821,7.3821,7.3625,7.3625,59000.0
2005-01-11 11:55:00,7.5,7.53,7.5,7.53,7300.0,7.3625,7.3919,7.3625,7.3919,7300.0
2005-01-11 12:00:00,7.51,7.51,7.45,7.49,16700.0,7.3723,7.3723,7.3134,7.3527,16700.0
2005-01-11 12:05:00,7.47,7.47,7.45,7.45,9700.0,7.333,7.333,7.3134,7.3134,9700.0
2005-01-11 12:10:00,7.45,7.5,7.45,7.5,6100.0,7.3134,7.3625,7.3134,7.3625,6100.0
2005-01-11 12:15:00,7.5,7.5,7.45,7.47,4100.0,7.3625,7.3625,7.3134,7.333,4100.0
2005-01-11 12:20:00,7.45,7.48,7.45,7.47,2400.0,7.3134,7.3429,7.3134,7.333,2400.0
2005-01-11 12:25:00,7.47,7.48,7.47,7.48,700.0,7.333,7.3429,7.333,7.3429,700.0
2005-01-11 12:30:00,7.48,7.49,7.48,7.49,600.0,7.3429,7.3527,7.3429,7.3527,600.0
2005-01-11 12:35:00,7.5,7.5,7.49,7.49,1000.0,7.3625,7.3625,7.3527,7.3527,1000.0
2005-01-11 12:40:00,7.49,7.49,7.49,7.49,400.0,7.3527,7.3527,7.3527,7.3527,400.0
2005-01-11 12:45:00,7.49,7.5,7.48,7.48,3600.0,7.3527,7.3625,7.3429,7.3429,3600.0
2005-01-11 12:50:00,7.48,7.48,7.48,7.48,100.0,7.3429,7.3429,7.3429,7.3429,100.0
2005-01-11 12:55:00,7.49,7.49,7.49,7.49,300.0,7.3527,7.3527,7.3527,7.3527,300.0
2005-01-11 13:00:00,7.48,7.48,7.45,7.45,22300.0,7.3429,7.3429,7.3134,7.3134,22300.0
2005-01-11 13:05:00,7.46,7.46,7.45,7.45,2800.0,7.3232,7.3232,7.3134,7.3134,2800.0
2005-01-11 13:10:00,7.45,7.46,7.45,7.45,1400.0,7.3134,7.3232,7.3134,7.3134,1400.0
2005-01-11 13:15:00,7.47,7.47,7.46,7.46,200.0,7.333,7.333,7.3232,7.3232,200.0
2005-01-11 13:20:00,7.46,7.49,7.46,7.49,4800.0,7.3232,7.3527,7.3232,7.3527,4800.0
2005-01-11 13:25:00,7.49,7.49,7.48,7.48,1300.0,7.3527,7.3527,7.3429,7.3429,1300.0
2005-01-11 13:30:00,7.5,7.5,7.5,7.5,2200.0,7.3625,7.3625,7.3625,7.3625,2200.0
2005-01-11 13:35:00,7.5,7.5,7.47,7.47,800.0,7.3625,7.3625,7.333,7.333,800.0
2005-01-11 13:40:00,7.49,7.51,7.47,7.51,3200.0,7.3527,7.3723,7.333,7.3723,3200.0
2005-01-11 13:45:00,7.5,7.53,7.5,7.51,6400.0,7.3625,7.3919,7.3625,7.3723,6400.0
2005-01-11 13:50:00,7.51,7.52,7.5,7.52,2900.0,7.3723,7.3821,7.3625,7.3821,2900.0
2005-01-11 13:55:00,7.51,7.51,7.47,7.48,17400.0,7.3723,7.3723,7.333,7.3429,17400.0
2005-01-11 14:00:00,7.49,7.49,7.42,7.42,13800.0,7.3527,7.3527,7.284,7.284,13800.0
2005-01-11 14:05:00,7.42,7.54,7.4,7.54,27400.0,7.284,7.4018,7.2643,7.4018,27400.0
2005-01-11 14:10:00,7.52,7.52,7.48,7.48,25200.0,7.3821,7.3821,7.3429,7.3429,25200.0
2005-01-11 14:15:00,7.48,7.48,7.46,7.47,6600.0,7.3429,7.3429,7.3232,7.333,6600.0
2005-01-11 14:20:00,7.48,7.51,7.45,7.47,24100.0,7.3429,7.3723,7.3134,7.333,24100.0
2005-01-11 14:25:00,7.49,7.49,7.41,7.44,15300.0,7.3527,7.3527,7.2741,7.3036,15300.0
2005-01-11 14:30:00,7.44,7.49,7.44,7.46,5400.0,7.3036,7.3527,7.3036,7.3232,5400.0
2005-01-11 14:35:00,7.46,7.47,7.45,7.45,5800.0,7.3232,7.333,7.3134,7.3134,5800.0
2005-01-11 14:40:00,7.45,7.48,7.45,7.45,5300.0,7.3134,7.3429,7.3134,7.3134,5300.0
2005-01-11 14:45:00,7.45,7.48,7.45,7.47,7200.0,7.3134,7.3429,7.3134,7.333,7200.0
2005-01-11 14:50:00,7.46,7.49,7.45,7.45,10300.0,7.3232,7.3527,7.3134,7.3134,10300.0
2005-01-11 14:55:00,7.45,7.46,7.45,7.45,4700.0,7.3134,7.3232,7.3134,7.3134,4700.0
2005-01-11 15:00:00,7.46,7.48,7.46,7.48,7200.0,7.3232,7.3429,7.3232,7.3429,7200.0
2005-01-11 15:05:00,7.47,7.49,7.47,7.48,45000.0,7.333,7.3527,7.333,7.3429,45000.0
2005-01-11 15:10:00,7.47,7.47,7.46,7.46,4400.0,7.333,7.333,7.3232,7.3232,4400.0
2005-01-11 15:15:00,7.46,7.5,7.46,7.48,5600.0,7.3232,7.3625,7.3232,7.3429,5600.0
2005-01-11 15:20:00,7.48,7.48,7.46,7.46,7500.0,7.3429,7.3429,7.3232,7.3232,7500.0
2005-01-11 15:25:00,7.47,7.47,7.45,7.46,4300.0,7.333,7.333,7.3134,7.3232,4300.0
2005-01-11 15:30:00,7.46,7.46,7.45,7.46,3300.0,7.3232,7.3232,7.3134,7.3232,3300.0
2005-01-11 15:35:00,7.46,7.48,7.46,7.46,2800.0,7.3232,7.3429,7.3232,7.3232,2800.0
2005-01-11 15:40:00,7.47,7.49,7.47,7.48,8300.0,7.333,7.3527,7.333,7.3429,8300.0
2005-01-11 15:45:00,7.48,7.51,7.48,7.5,9300.0,7.3429,7.3723,7.3429,7.3625,9300.0
2005-01-11 15:50:00,7.5,7.51,7.46,7.49,13200.0,7.3625,7.3723,7.3232,7.3527,13200.0
2005-01-11 15:55:00,7.48,7.52,7.48,7.5,40600.0,7.3429,7.3821,7.3429,7.3625,40600.0
2005-01-12 09:30:00,7.49,7.49,7.49,7.49,2600.0,7.3527,7.3527,7.3527,7.3527,2600.0
2005-01-12 09:35:00,7.44,7.49,7.44,7.49,3200.0,7.3036,7.3527,7.3036,7.3527,3200.0
2005-01-12 09:40:00,7.54,7.54,7.46,7.51,1400.0,7.4018,7.4018,7.3232,7.3723,1400.0
2005-01-12 09:45:00,7.46,7.51,7.46,7.46,6500.0,7.3232,7.3723,7.3232,7.3232,6500.0
2005-01-12 09:50:00,7.47,7.47,7.43,7.44,4900.0,7.333,7.333,7.2938,7.3036,4900.0
2005-01-12 09:55:00,7.46,7.46,7.4,7.4,52000.0,7.3232,7.3232,7.2643,7.2643,52000.0
2005-01-12 10:00:00,7.38,7.45,7.38,7.45,900.0,7.2447,7.3134,7.2447,7.3134,900.0
2005-01-12 10:05:00,7.46,7.46,7.44,7.46,4000.0,7.3232,7.3232,7.3036,7.3232,4000.0
2005-01-12 10:10:00,7.47,7.5,7.42,7.43,7200.0,7.333,7.3625,7.284,7.2938,7200.0
2005-01-12 10:15:00,7.44,7.47,7.41,7.43,9300.0,7.3036,7.333,7.2741,7.2938,9300.0
2005-01-12 10:20:00,7.43,7.45,7.41,7.45,5700.0,7.2938,7.3134,7.2741,7.3134,5700.0
2005-01-12 10:25:00,7.45,7.46,7.42,7.42,3200.0,7.3134,7.3232,7.284,7.284,3200.0
2005-01-12 10:30:00,7.43,7.43,7.42,7.43,12200.0,7.2938,7.2938,7.284,7.2938,12200.0
2005-01-12 10:35:00,7.42,7.43,7.38,7.38,9600.0,7.284,7.2938,7.2447,7.2447,9600.0
2005-01-12 10:40:00,7.38,7.38,7.37,7.37,14600.0,7.2447,7.2447,7.2349,7.2349,14600.0
2005-01-12 10:45:00,7.38,7.41,7.36,7.36,10300.0,7.2447,7.2741,7.2251,7.2251,10300.0
2005-01-12 10:50:00,7.36,7.36,7.35,7.35,13900.0,7.2251,7.2251,7.2152,7.2152,13900.0
2005-01-12 10:55:00,7.35,7.36,7.35,7.36,9300.0,7.2152,7.2251,7.2152,7.2251,9300.0
2005-01-12 11:00:00,7.39,7.39,7.35,7.35,9400.0,7.2545,7.2545,7.2152,7.2152,9400.0
2005-01-12 11:05:00,7.35,7.41,7.35,7.4,10600.0,7.2152,7.2741,7.2152,7.2643,10600.0
2005-01-12 11:10:00,7.4,7.4,7.36,7.36,3300.0,7.2643,7.2643,7.2251,7.2251,3300.0
2005-01-12 11:15:00,7.36,7.36,7.35,7.35,1800.0,7.2251,7.2251,7.2152,7.2152,1800.0
2005-01-12 11:20:00,7.35,7.36,7.35,7.36,1100.0,7.2152,7.2251,7.2152,7.2251,1100.0
2005-01-12 11:25:00,7.35,7.36,7.35,7.35,1200.0,7.2152,7.2251,7.2152,7.2152,1200.0
2005-01-12 11:30:00,7.35,7.4,7.35,7.39,25500.0,7.2152,7.2643,7.2152,7.2545,25500.0
2005-01-12 11:35:00,7.4,7.43,7.4,7.43,1000.0,7.2643,7.2938,7.2643,7.2938,1000.0
2005-01-12 11:40:00,7.43,7.45,7.41,7.43,4200.0,7.2938,7.3134,7.2741,7.2938,4200.0
2005-01-12 11:45:00,7.41,7.47,7.4,7.47,2200.0,7.2741,7.333,7.2643,7.333,2200.0
2005-01-12 11:50:00,7.43,7.43,7.42,7.42,1100.0,7.2938,7.2938,7.284,7.284,1100.0
2005-01-12 11:55:00,7.44,7.45,7.41,7.41,1000.0,7.3036,7.3134,7.2741,7.2741,1000.0
2005-01-12 12:00:00,7.41,7.44,7.41,7.44,1300.0,7.2741,7.3036,7.2741,7.3036,1300.0
2005-01-12 12:05:00,7.42,7.43,7.4,7.41,900.0,7.284,7.2938,7.2643,7.2741,900.0
2005-01-12 12:10:00,7.41,7.41,7.4,7.4,11300.0,7.2741,7.2741,7.2643,7.2643,11300.0
2005-01-12 12:15:00,7.4,7.41,7.38,7.4,7900.0,7.2643,7.2741,7.2447,7.2643,7900.0
2005-01-12 12:20:00,7.4,7.42,7.37,7.37,3300.0,7.2643,7.284,7.2349,7.2349,3300.0
2005-01-12 12:25:00,7.36,7.41,7.34,7.38,22800.0,7.2251,7.2741,7.2054,7.2447,22800.0
2005-01-12 12:30:00,7.4,7.44,7.39,7.43,11700.0,7.2643,7.3036,7.2545,7.2938,11700.0
2005-01-12 12:35:00,7.42,7.45,7.4,7.4,11000.0,7.284,7.3134,7.2643,7.2643,11000.0
2005-01-12 12:40:00,7.41,7.41,7.4,7.4,700.0,7.2741,7.2741,7.2643,7.2643,700.0
2005-01-12 12:45:00,7.41,7.41,7.36,7.37,11400.0,7.2741,7.2741,7.2251,7.2349,11400.0
2005-01-12 12:50:00,7.37,7.41,7.37,7.37,6200.0,7.2349,7.2741,7.2349,7.2349,6200.0
2005-01-12 12:55:00,7.37,7.38,7.36,7.36,2500.0,7.2349,7.2447,7.2251,7.2251,2500.0
2005-01-12 13:00:00,7.36,7.38,7.33,7.35,27100.0,7.2251,7.2447,7.1956,7.2152,27100.0
2005-01-12 13:05:00,7.35,7.35,7.34,7.34,5400.0,7.2152,7.2152,7.2054,7.2054,5400.0
2005-01-12 13:10:00,7.34,7.34,7.33,7.34,1800.0,7.2054,7.2054,7.1956,7.2054,1800.0
2005-01-12 13:15:00,7.34,7.34,7.33,7.34,1500.0,7.2054,7.2054,7.1956,7.2054,1500.0
2005-01-12 13:20:00,7.34,7.34,7.33,7.33,400.0,7.2054,7.2054,7.1956,7.1956,400.0
2005-01-12 13:25:00,7.33,7.34,7.31,7.32,13600.0,7.1956,7.2054,7.176,7.1858,13600.0
2005-01-12 13:30:00,7.32,7.34,7.3,7.32,42000.0,7.1858,7.2054,7.1662,7.1858,42000.0
2005-01-12 13:35:00,7.33,7.33,7.32,7.33,3500.0,7.1956,7.1956,7.1858,7.1956,3500.0
2005-01-12 13:40:00,7.32,7.34,7.32,7.32,4100.0,7.1858,7.2054,7.1858,7.1858,4100.0
2005-01-12 13:45:00,7.33,7.33,7.32,7.32,1300.0,7.1956,7.1956,7.1858,7.1858,1300.0
2005-01-12 13:50:00,7.32,7.35,7.31,7.34,3100.0,7.1858,7.2152,7.176,7.2054,3100.0
2005-01-12 13:55:00,7.33,7.36,7.33,7.36,1100.0,7.1956,7.2251,7.1956,7.2251,1100.0
2005-01-12 14:00:00,7.37,7.37,7.34,7.37,4500.0,7.2349,7.2349,7.2054,7.2349,4500.0
2005-01-12 14:05:00,7.36,7.36,7.35,7.36,1300.0,7.2251,7.2251,7.2152,7.2251,1300.0
2005-01-12 14:10:00,7.37,7.37,7.35,7.36,3100.0,7.2349,7.2349,7.2152,7.2251,3100.0
2005-01-12 14:15:00,7.35,7.36,7.35,7.36,2900.0,7.2152,7.2251,7.2152,7.2251,2900.0
2005-01-12 14:20:00,7.36,7.36,7.35,7.35,1700.0,7.2251,7.2251,7.2152,7.2152,1700.0
2005-01-12 14:25:00,7.36,7.37,7.35,7.35,6600.0,7.2251,7.2349,7.2152,7.2152,6600.0
2005-01-12 14:30:00,7.35,7.38,7.35,7.38,600.0,7.2152,7.2447,7.2152,7.2447,600.0
2005-01-12 14:35:00,7.38,7.38,7.38,7.38,300.0,7.2447,7.2447,7.2447,7.2447,300.0
2005-01-12 14:40:00,7.38,7.38,7.35,7.36,3400.0,7.2447,7.2447,7.2152,7.2251,3400.0
2005-01-12 14:45:00,7.36,7.37,7.35,7.36,8700.0,7.2251,7.2349,7.2152,7.2251,8700.0
2005-01-12 14:50:00,7.36,7.36,7.33,7.33,2700.0,7.2251,7.2251,7.1956,7.1956,2700.0
2005-01-12 14:55:00,7.35,7.38,7.35,7.37,2100.0,7.2152,7.2447,7.2152,7.2349,2100.0
2005-01-12 15:00:00,7.37,7.38,7.36,7.38,6700.0,7.2349,7.2447,7.2251,7.2447,6700.0
2005-01-12 15:05:00,7.38,7.39,7.35,7.39,2500.0,7.2447,7.2545,7.2152,7.2545,2500.0
2005-01-12 15:10:00,7.38,7.38,7.33,7.36,2000.0,7.2447,7.2447,7.1956,7.2251,2000.0
2005-01-12 15:15:00,7.37,7.37,7.32,7.33,8100.0,7.2349,7.2349,7.1858,7.1956,8100.0
2005-01-12 15:20:00,7.33,7.37,7.32,7.37,6800.0,7.1956,7.2349,7.1858,7.2349,6800.0
2005-01-12 15:25:00,7.37,7.39,7.37,7.39,3800.0,7.2349,7.2545,7.2349,7.2545,3800.0
2005-01-12 15:30:00,7.39,7.41,7.39,7.41,3400.0,7.2545,7.2741,7.2545,7.2741,3400.0
2005-01-12 15:35:00,7.42,7.44,7.4,7.42,14300.0,7.284,7.3036,7.2643,7.284,14300.0
2005-01-12 15:40:00,7.43,7.44,7.41,7.44,7100.0,7.2938,7.3036,7.2741,7.3036,7100.0
2005-01-12 15:45:00,7.43,7.43,7.42,7.42,6800.0,7.2938,7.2938,7.284,7.284,6800.0
2005-01-12 15:50:00,7.4,7.44,7.4,7.42,8200.0,7.2643,7.3036,7.2643,7.284,8200.0
2005-01-12 15:55:00,7.42,7.45,7.42,7.43,18200.0,7.284,7.3134,7.284,7.2938,18200.0
2005-01-13 09:30:00,7.4,7.49,7.4,7.45,9500.0,7.2643,7.3527,7.2643,7.3134,9500.0
2005-01-13 09:35:00,7.41,7.47,7.41,7.43,1700.0,7.2741,7.333,7.2741,7.2938,1700.0
2005-01-13 09:40:00,7.46,7.47,7.45,7.46,3200.0,7.3232,7.333,7.3134,7.3232,3200.0
2005-01-13 09:45:00,7.45,7.45,7.39,7.41,8100.0,7.3134,7.3134,7.2545,7.2741,8100.0
2005-01-13 09:50:00,7.4,7.41,7.4,7.4,1300.0,7.2643,7.2741,7.2643,7.2643,1300.0
2005-01-13 09:55:00,7.42,7.43,7.42,7.43,200.0,7.284,7.2938,7.284,7.2938,200.0
2005-01-13 10:00:00,7.42,7.44,7.42,7.44,12100.0,7.284,7.3036,7.284,7.3036,12100.0
2005-01-13 10:05:00,7.45,7.46,7.42,7.42,2200.0,7.3134,7.3232,7.284,7.284,2200.0
2005-01-13 10:10:00,7.42,7.44,7.41,7.43,1500.0,7.284,7.3036,7.2741,7.2938,1500.0
2005-01-13 10:15:00,7.44,7.47,7.41,7.41,1000.0,7.3036,7.333,7.2741,7.2741,1000.0
2005-01-13 10:20:00,7.43,7.45,7.4,7.41,3300.0,7.2938,7.3134,7.2643,7.2741,3300.0
2005-01-13 10:25:00,7.4,7.43,7.4,7.43,2200.0,7.2643,7.2938,7.2643,7.2938,2200.0
2005-01-13 10:30:00,7.43,7.44,7.43,7.44,10200.0,7.2938,7.3036,7.2938,7.3036,10200.0
2005-01-13 10:35:00,7.42,7.47,7.42,7.45,1400.0,7.284,7.333,7.284,7.3134,1400.0
2005-01-13 10:40:00,7.44,7.45,7.4,7.45,2600.0,7.3036,7.3134,7.2643,7.3134,2600.0
2005-01-13 10:45:00,7.44,7.45,7.41,7.41,2300.0,7.3036,7.3134,7.2741,7.2741,2300.0
2005-01-13 10:50:00,7.41,7.44,7.4,7.41,2100.0,7.2741,7.3036,7.2643,7.2741,2100.0
2005-01-13 10:55:00,7.4,7.43,7.39,7.43,3300.0,7.2643,7.2938,7.2545,7.2938,3300.0
2005-01-13 11:00:00,7.45,7.45,7.42,7.43,1100.0,7.3134,7.3134,7.284,7.2938,1100.0
2005-01-13 11:05:00,7.43,7.46,7.43,7.44,2900.0,7.2938,7.3232,7.2938,7.3036,2900.0
2005-01-13 11:10:00,7.45,7.46,7.44,7.45,1800.0,7.3134,7.3232,7.3036,7.3134,1800.0
2005-01-13 11:15:00,7.43,7.46,7.43,7.44,1100.0,7.2938,7.3232,7.2938,7.3036,1100.0
2005-01-13 11:20:00,7.44,7.46,7.44,7.46,4200.0,7.3036,7.3232,7.3036,7.3232,4200.0
2005-01-13 11:25:00,7.45,7.46,7.44,7.46,1900.0,7.3134,7.3232,7.3036,7.3232,1900.0
2005-01-13 11:30:00,7.45,7.45,7.42,7.44,1200.0,7.3134,7.3134,7.284,7.3036,1200.0
2005-01-13 11:35:00,7.44,7.44,7.41,7.43,17600.0,7.3036,7.3036,7.2741,7.2938,17600.0
2005-01-13 11:40:00,7.42,7.44,7.4,7.44,7300.0,7.284,7.3036,7.2643,7.3036,7300.0
2005-01-13 11:45:00,7.43,7.44,7.38,7.43,5700.0,7.2938,7.3036,7.2447,7.2938,5700.0
2005-01-13 11:50:00,7.42,7.45,7.42,7.43,2900.0,7.284,7.3134,7.284,7.2938,2900.0
2005-01-13 11:55:00,7.43,7.46,7.43,7.46,2000.0,7.2938,7.3232,7.2938,7.3232,2000.0
2005-01-13 12:00:00,7.45,7.45,7.41,7.41,41100.0,7.3134,7.3134,7.2741,7.2741,41100.0
2005-01-13 12:05:00,7.41,7.45,7.41,7.44,2400.0,7.2741,7.3134,7.2741,7.3036,2400.0
2005-01-13 12:10:00,7.42,7.42,7.42,7.42,1000.0,7.284,7.284,7.284,7.284,1000.0
2005-01-13 12:15:00,7.44,7.45,7.42,7.42,1800.0,7.3036,7.3134,7.284,7.284,1800.0
2005-01-13 12:20:00,7.42,7.42,7.41,7.41,600.0,7.284,7.284,7.2741,7.2741,600.0
2005-01-13 12:25:00,7.41,7.44,7.41,7.44,1500.0,7.2741,7.3036,7.2741,7.3036,1500.0
2005-01-13 12:30:00,7.44,7.44,7.44,7.44,300.0,7.3036,7.3036,7.3036,7.3036,300.0
2005-01-13 12:35:00,7.44,7.44,7.4,7.43,6600.0,7.3036,7.3036,7.2643,7.2938,6600.0
2005-01-13 12:40:00,7.41,7.46,7.4,7.4,9900.0,7.2741,7.3232,7.2643,7.2643,9900.0
2005-01-13 12:45:00,7.44,7.44,7.44,7.44,200.0,7.3036,7.3036,7.3036,7.3036,200.0
2005-01-13 12:50:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-13 12:55:00,7.45,7.49,7.45,7.49,2300.0,7.3134,7.3527,7.3134,7.3527,2300.0
2005-01-13 13:00:00,7.49,7.52,7.46,7.46,4100.0,7.3527,7.3821,7.3232,7.3232,4100.0
2005-01-13 13:05:00,7.45,7.48,7.44,7.45,4700.0,7.3134,7.3429,7.3036,7.3134,4700.0
2005-01-13 13:10:00,7.45,7.5,7.45,7.48,23600.0,7.3134,7.3625,7.3134,7.3429,23600.0
2005-01-13 13:15:00,7.47,7.49,7.45,7.46,6500.0,7.333,7.3527,7.3134,7.3232,6500.0
2005-01-13 13:20:00,7.45,7.48,7.45,7.47,2700.0,7.3134,7.3429,7.3134,7.333,2700.0
2005-01-13 13:25:00,7.47,7.49,7.45,7.49,4600.0,7.333,7.3527,7.3134,7.3527,4600.0
2005-01-13 13:30:00,7.5,7.51,7.49,7.5,2300.0,7.3625,7.3723,7.3527,7.3625,2300.0
2005-01-13 13:35:00,7.51,7.52,7.51,7.52,300.0,7.3723,7.3821,7.3723,7.3821,300.0
2005-01-13 13:40:00,7.53,7.53,7.52,7.53,1100.0,7.3919,7.3919,7.3821,7.3919,1100.0
2005-01-13 13:45:00,7.55,7.56,7.55,7.56,600.0,7.4116,7.4214,7.4116,7.4214,600.0
2005-01-13 13:50:00,7.55,7.55,7.51,7.52,4600.0,7.4116,7.4116,7.3723,7.3821,4600.0
2005-01-13 13:55:00,7.54,7.57,7.54,7.57,1500.0,7.4018,7.4312,7.4018,7.4312,1500.0
2005-01-13 14:00:00,7.58,7.58,7.53,7.53,9100.0,7.441,7.441,7.3919,7.3919,9100.0
2005-01-13 14:05:00,7.58,7.58,7.51,7.51,9600.0,7.441,7.441,7.3723,7.3723,9600.0
2005-01-13 14:10:00,7.52,7.54,7.51,7.53,4100.0,7.3821,7.4018,7.3723,7.3919,4100.0
2005-01-13 14:15:00,7.55,7.56,7.52,7.53,4400.0,7.4116,7.4214,7.3821,7.3919,4400.0
2005-01-13 14:20:00,7.51,7.55,7.46,7.46,13100.0,7.3723,7.4116,7.3232,7.3232,13100.0
2005-01-13 14:25:00,7.46,7.48,7.45,7.46,24500.0,7.3232,7.3429,7.3134,7.3232,24500.0
2005-01-13 14:30:00,7.46,7.51,7.45,7.51,15400.0,7.3232,7.3723,7.3134,7.3723,15400.0
2005-01-13 14:35:00,7.52,7.53,7.52,7.53,2000.0,7.3821,7.3919,7.3821,7.3919,2000.0
2005-01-13 14:40:00,7.53,7.54,7.5,7.54,6100.0,7.3919,7.4018,7.3625,7.4018,6100.0
2005-01-13 14:45:00,7.54,7.54,7.54,7.54,0.0,7.4018,7.4018,7.4018,7.4018,0.0
2005-01-13 14:50:00,7.53,7.54,7.49,7.5,6000.0,7.3919,7.4018,7.3527,7.3625,6000.0
2005-01-13 14:55:00,7.5,7.54,7.48,7.54,2300.0,7.3625,7.4018,7.3429,7.4018,2300.0
2005-01-13 15:00:00,7.53,7.54,7.52,7.52,7400.0,7.3919,7.4018,7.3821,7.3821,7400.0
2005-01-13 15:05:00,7.52,7.53,7.49,7.51,5700.0,7.3821,7.3919,7.3527,7.3723,5700.0
2005-01-13 15:10:00,7.51,7.52,7.45,7.5,25900.0,7.3723,7.3821,7.3134,7.3625,25900.0
2005-01-13 15:15:00,7.49,7.5,7.45,7.46,24900.0,7.3527,7.3625,7.3134,7.3232,24900.0
2005-01-13 15:20:00,7.46,7.46,7.41,7.42,27500.0,7.3232,7.3232,7.2741,7.284,27500.0
2005-01-13 15:25:00,7.42,7.45,7.4,7.43,9000.0,7.284,7.3134,7.2643,7.2938,9000.0
2005-01-13 15:30:00,7.41,7.42,7.36,7.4,28700.0,7.2741,7.284,7.2251,7.2643,28700.0
2005-01-13 15:35:00,7.39,7.4,7.36,7.39,17200.0,7.2545,7.2643,7.2251,7.2545,17200.0
2005-01-13 15:40:00,7.39,7.43,7.37,7.39,19000.0,7.2545,7.2938,7.2349,7.2545,19000.0
2005-01-13 15:45:00,7.39,7.46,7.38,7.41,18300.0,7.2545,7.3232,7.2447,7.2741,18300.0
2005-01-13 15:50:00,7.41,7.43,7.4,7.43,16100.0,7.2741,7.2938,7.2643,7.2938,16100.0
2005-01-13 15:55:00,7.43,7.47,7.43,7.44,36500.0,7.2938,7.333,7.2938,7.3036,36500.0
2005-01-14 09:30:00,7.5,7.5,7.5,7.5,5500.0,7.3625,7.3625,7.3625,7.3625,5500.0
2005-01-14 09:35:00,7.45,7.47,7.43,7.43,1500.0,7.3134,7.333,7.2938,7.2938,1500.0
2005-01-14 09:40:00,7.42,7.45,7.39,7.4,4600.0,7.284,7.3134,7.2545,7.2643,4600.0
2005-01-14 09:45:00,7.4,7.41,7.37,7.41,15600.0,7.2643,7.2741,7.2349,7.2741,15600.0
2005-01-14 09:50:00,7.41,7.44,7.41,7.43,2600.0,7.2741,7.3036,7.2741,7.2938,2600.0
2005-01-14 09:55:00,7.43,7.47,7.43,7.44,2600.0,7.2938,7.333,7.2938,7.3036,2600.0
2005-01-14 10:00:00,7.45,7.45,7.41,7.41,8000.0,7.3134,7.3134,7.2741,7.2741,8000.0
2005-01-14 10:05:00,7.4,7.41,7.4,7.4,3500.0,7.2643,7.2741,7.2643,7.2643,3500.0
2005-01-14 10:10:00,7.41,7.43,7.41,7.43,4600.0,7.2741,7.2938,7.2741,7.2938,4600.0
2005-01-14 10:15:00,7.43,7.48,7.41,7.41,29400.0,7.2938,7.3429,7.2741,7.2741,29400.0
2005-01-14 10:20:00,7.42,7.43,7.42,7.42,800.0,7.284,7.2938,7.284,7.284,800.0
2005-01-14 10:25:00,7.42,7.53,7.42,7.53,4600.0,7.284,7.3919,7.284,7.3919,4600.0
2005-01-14 10:30:00,7.47,7.47,7.44,7.44,2400.0,7.333,7.333,7.3036,7.3036,2400.0
2005-01-14 10:35:00,7.44,7.46,7.44,7.45,19500.0,7.3036,7.3232,7.3036,7.3134,19500.0
2005-01-14 10:40:00,7.46,7.46,7.43,7.43,1600.0,7.3232,7.3232,7.2938,7.2938,1600.0
2005-01-14 10:45:00,7.44,7.45,7.42,7.44,4100.0,7.3036,7.3134,7.284,7.3036,4100.0
2005-01-14 10:50:00,7.42,7.42,7.41,7.42,1300.0,7.284,7.284,7.2741,7.284,1300.0
2005-01-14 10:55:00,7.42,7.43,7.38,7.39,2900.0,7.284,7.2938,7.2447,7.2545,2900.0
2005-01-14 11:00:00,7.41,7.41,7.39,7.4,21300.0,7.2741,7.2741,7.2545,7.2643,21300.0
2005-01-14 11:05:00,7.4,7.4,7.39,7.4,800.0,7.2643,7.2643,7.2545,7.2643,800.0
2005-01-14 11:10:00,7.4,7.4,7.37,7.39,1200.0,7.2643,7.2643,7.2349,7.2545,1200.0
2005-01-14 11:15:00,7.39,7.41,7.39,7.39,3300.0,7.2545,7.2741,7.2545,7.2545,3300.0
2005-01-14 11:20:00,7.39,7.39,7.39,7.39,1200.0,7.2545,7.2545,7.2545,7.2545,1200.0
2005-01-14 11:25:00,7.37,7.39,7.37,7.39,8200.0,7.2349,7.2545,7.2349,7.2545,8200.0
2005-01-14 11:30:00,7.39,7.4,7.39,7.4,5200.0,7.2545,7.2643,7.2545,7.2643,5200.0
2005-01-14 11:35:00,7.39,7.4,7.39,7.4,1000.0,7.2545,7.2643,7.2545,7.2643,1000.0
2005-01-14 11:40:00,7.41,7.41,7.38,7.38,1700.0,7.2741,7.2741,7.2447,7.2447,1700.0
2005-01-14 11:45:00,7.44,7.44,7.36,7.36,33300.0,7.3036,7.3036,7.2251,7.2251,33300.0
2005-01-14 11:50:00,7.37,7.37,7.35,7.37,6400.0,7.2349,7.2349,7.2152,7.2349,6400.0
2005-01-14 11:55:00,7.36,7.37,7.32,7.37,7300.0,7.2251,7.2349,7.1858,7.2349,7300.0
2005-01-14 12:00:00,7.38,7.42,7.38,7.42,2000.0,7.2447,7.284,7.2447,7.284,2000.0
2005-01-14 12:05:00,7.42,7.42,7.41,7.42,2100.0,7.284,7.284,7.2741,7.284,2100.0
2005-01-14 12:10:00,7.41,7.41,7.38,7.38,600.0,7.2741,7.2741,7.2447,7.2447,600.0
2005-01-14 12:15:00,7.4,7.41,7.4,7.41,8400.0,7.2643,7.2741,7.2643,7.2741,8400.0
2005-01-14 12:20:00,7.42,7.42,7.41,7.41,6800.0,7.284,7.284,7.2741,7.2741,6800.0
2005-01-14 12:25:00,7.43,7.45,7.42,7.43,2400.0,7.2938,7.3134,7.284,7.2938,2400.0
2005-01-14 12:30:00,7.45,7.47,7.45,7.47,2900.0,7.3134,7.333,7.3134,7.333,2900.0
2005-01-14 12:35:00,7.46,7.47,7.44,7.44,2200.0,7.3232,7.333,7.3036,7.3036,2200.0
2005-01-14 12:40:00,7.47,7.48,7.44,7.44,3900.0,7.333,7.3429,7.3036,7.3036,3900.0
2005-01-14 12:45:00,7.46,7.48,7.45,7.45,6000.0,7.3232,7.3429,7.3134,7.3134,6000.0
2005-01-14 12:50:00,7.44,7.47,7.44,7.44,3600.0,7.3036,7.333,7.3036,7.3036,3600.0
2005-01-14 12:55:00,7.45,7.45,7.44,7.45,800.0,7.3134,7.3134,7.3036,7.3134,800.0
2005-01-14 13:00:00,7.45,7.55,7.45,7.5,16700.0,7.3134,7.4116,7.3134,7.3625,16700.0
2005-01-14 13:05:00,7.51,7.51,7.48,7.48,2200.0,7.3723,7.3723,7.3429,7.3429,2200.0
2005-01-14 13:10:00,7.47,7.49,7.46,7.46,1500.0,7.333,7.3527,7.3232,7.3232,1500.0
2005-01-14 13:15:00,7.48,7.49,7.46,7.49,3300.0,7.3429,7.3527,7.3232,7.3527,3300.0
2005-01-14 13:20:00,7.47,7.49,7.47,7.48,700.0,7.333,7.3527,7.333,7.3429,700.0
2005-01-14 13:25:00,7.48,7.49,7.46,7.48,1000.0,7.3429,7.3527,7.3232,7.3429,1000.0
2005-01-14 13:30:00,7.48,7.5,7.48,7.5,1500.0,7.3429,7.3625,7.3429,7.3625,1500.0
2005-01-14 13:35:00,7.5,7.5,7.48,7.48,1400.0,7.3625,7.3625,7.3429,7.3429,1400.0
2005-01-14 13:40:00,7.48,7.48,7.46,7.47,1300.0,7.3429,7.3429,7.3232,7.333,1300.0
2005-01-14 13:45:00,7.49,7.5,7.47,7.5,1800.0,7.3527,7.3625,7.333,7.3625,1800.0
2005-01-14 13:50:00,7.46,7.46,7.46,7.46,100.0,7.3232,7.3232,7.3232,7.3232,100.0
2005-01-14 13:55:00,7.49,7.49,7.49,7.49,700.0,7.3527,7.3527,7.3527,7.3527,700.0
2005-01-14 14:00:00,7.46,7.47,7.46,7.47,2400.0,7.3232,7.333,7.3232,7.333,2400.0
2005-01-14 14:05:00,7.46,7.46,7.46,7.46,800.0,7.3232,7.3232,7.3232,7.3232,800.0
2005-01-14 14:10:00,7.46,7.47,7.45,7.45,3900.0,7.3232,7.333,7.3134,7.3134,3900.0
2005-01-14 14:15:00,7.44,7.45,7.44,7.45,2200.0,7.3036,7.3134,7.3036,7.3134,2200.0
2005-01-14 14:20:00,7.45,7.46,7.45,7.45,700.0,7.3134,7.3232,7.3134,7.3134,700.0
2005-01-14 14:25:00,7.46,7.49,7.45,7.45,2300.0,7.3232,7.3527,7.3134,7.3134,2300.0
2005-01-14 14:30:00,7.45,7.49,7.45,7.49,1100.0,7.3134,7.3527,7.3134,7.3527,1100.0
2005-01-14 14:35:00,7.5,7.5,7.48,7.49,900.0,7.3625,7.3625,7.3429,7.3527,900.0
2005-01-14 14:40:00,7.49,7.51,7.45,7.45,3200.0,7.3527,7.3723,7.3134,7.3134,3200.0
2005-01-14 14:45:00,7.45,7.47,7.45,7.47,2900.0,7.3134,7.333,7.3134,7.333,2900.0
2005-01-14 14:50:00,7.45,7.47,7.45,7.47,1500.0,7.3134,7.333,7.3134,7.333,1500.0
2005-01-14 14:55:00,7.47,7.47,7.45,7.47,1200.0,7.333,7.333,7.3134,7.333,1200.0
2005-01-14 15:00:00,7.49,7.49,7.47,7.47,4300.0,7.3527,7.3527,7.333,7.333,4300.0
2005-01-14 15:05:00,7.48,7.48,7.46,7.46,3400.0,7.3429,7.3429,7.3232,7.3232,3400.0
2005-01-14 15:10:00,7.47,7.49,7.46,7.47,2000.0,7.333,7.3527,7.3232,7.333,2000.0
2005-01-14 15:15:00,7.47,7.48,7.47,7.48,1700.0,7.333,7.3429,7.333,7.3429,1700.0
2005-01-14 15:20:00,7.48,7.54,7.48,7.53,4700.0,7.3429,7.4018,7.3429,7.3919,4700.0
2005-01-14 15:25:00,7.54,7.54,7.51,7.51,2300.0,7.4018,7.4018,7.3723,7.3723,2300.0
2005-01-14 15:30:00,7.52,7.55,7.52,7.53,8200.0,7.3821,7.4116,7.3821,7.3919,8200.0
2005-01-14 15:35:00,7.54,7.56,7.54,7.56,3900.0,7.4018,7.4214,7.4018,7.4214,3900.0
2005-01-14 15:40:00,7.56,7.57,7.55,7.57,5600.0,7.4214,7.4312,7.4116,7.4312,5600.0
2005-01-14 15:45:00,7.55,7.57,7.54,7.57,6900.0,7.4116,7.4312,7.4018,7.4312,6900.0
2005-01-14 15:50:00,7.57,7.57,7.56,7.57,7100.0,7.4312,7.4312,7.4214,7.4312,7100.0
2005-01-14 15:55:00,7.57,7.59,7.57,7.59,12200.0,7.4312,7.4508,7.4312,7.4508,12200.0
2005-01-18 09:30:00,7.58,7.58,7.47,7.48,4600.0,7.441,7.441,7.333,7.3429,4600.0
2005-01-18 09:35:00,7.51,7.55,7.49,7.5,6400.0,7.3723,7.4116,7.3527,7.3625,6400.0
2005-01-18 09:40:00,7.5,7.55,7.5,7.51,1800.0,7.3625,7.4116,7.3625,7.3723,1800.0
2005-01-18 09:45:00,7.53,7.55,7.51,7.55,6900.0,7.3919,7.4116,7.3723,7.4116,6900.0
2005-01-18 09:50:00,7.55,7.57,7.54,7.54,2900.0,7.4116,7.4312,7.4018,7.4018,2900.0
2005-01-18 09:55:00,7.57,7.58,7.51,7.55,2600.0,7.4312,7.441,7.3723,7.4116,2600.0
2005-01-18 10:00:00,7.56,7.66,7.56,7.66,11800.0,7.4214,7.5196,7.4214,7.5196,11800.0
2005-01-18 10:05:00,7.63,7.63,7.58,7.58,2800.0,7.4901,7.4901,7.441,7.441,2800.0
2005-01-18 10:10:00,7.6,7.61,7.6,7.6,800.0,7.4607,7.4705,7.4607,7.4607,800.0
2005-01-18 10:15:00,7.61,7.61,7.6,7.61,1600.0,7.4705,7.4705,7.4607,7.4705,1600.0
2005-01-18 10:20:00,7.62,7.63,7.61,7.63,1100.0,7.4803,7.4901,7.4705,7.4901,1100.0
2005-01-18 10:25:00,7.63,7.65,7.6,7.64,19500.0,7.4901,7.5097,7.4607,7.4999,19500.0
2005-01-18 10:30:00,7.65,7.68,7.65,7.67,2500.0,7.5097,7.5392,7.5097,7.5294,2500.0
2005-01-18 10:35:00,7.67,7.68,7.66,7.68,5200.0,7.5294,7.5392,7.5196,7.5392,5200.0
2005-01-18 10:40:00,7.69,7.7,7.67,7.7,2100.0,7.549,7.5588,7.5294,7.5588,2100.0
2005-01-18 10:45:00,7.68,7.68,7.68,7.68,400.0,7.5392,7.5392,7.5392,7.5392,400.0
2005-01-18 10:50:00,7.68,7.7,7.65,7.66,2100.0,7.5392,7.5588,7.5097,7.5196,2100.0
2005-01-18 10:55:00,7.66,7.67,7.66,7.67,1100.0,7.5196,7.5294,7.5196,7.5294,1100.0
2005-01-18 11:00:00,7.67,7.68,7.67,7.68,900.0,7.5294,7.5392,7.5294,7.5392,900.0
2005-01-18 11:05:00,7.67,7.69,7.67,7.68,800.0,7.5294,7.549,7.5294,7.5392,800.0
2005-01-18 11:10:00,7.69,7.7,7.69,7.69,1100.0,7.549,7.5588,7.549,7.549,1100.0
2005-01-18 11:15:00,7.7,7.7,7.69,7.69,1000.0,7.5588,7.5588,7.549,7.549,1000.0
2005-01-18 11:20:00,7.69,7.7,7.69,7.7,1500.0,7.549,7.5588,7.549,7.5588,1500.0
2005-01-18 11:25:00,7.69,7.69,7.67,7.68,500.0,7.549,7.549,7.5294,7.5392,500.0
2005-01-18 11:30:00,7.68,7.7,7.68,7.7,2400.0,7.5392,7.5588,7.5392,7.5588,2400.0
2005-01-18 11:35:00,7.69,7.71,7.69,7.7,2100.0,7.549,7.5686,7.549,7.5588,2100.0
2005-01-18 11:40:00,7.7,7.71,7.69,7.7,1100.0,7.5588,7.5686,7.549,7.5588,1100.0
2005-01-18 11:45:00,7.7,7.71,7.7,7.71,2000.0,7.5588,7.5686,7.5588,7.5686,2000.0
2005-01-18 11:50:00,7.7,7.71,7.7,7.7,1500.0,7.5588,7.5686,7.5588,7.5588,1500.0
2005-01-18 11:55:00,7.68,7.72,7.68,7.72,5400.0,7.5392,7.5785,7.5392,7.5785,5400.0
2005-01-18 12:00:00,7.72,7.74,7.7,7.73,2800.0,7.5785,7.5981,7.5588,7.5883,2800.0
2005-01-18 12:05:00,7.71,7.73,7.7,7.7,4700.0,7.5686,7.5883,7.5588,7.5588,4700.0
2005-01-18 12:10:00,7.7,7.72,7.67,7.69,3700.0,7.5588,7.5785,7.5294,7.549,3700.0
2005-01-18 12:15:00,7.71,7.73,7.71,7.71,800.0,7.5686,7.5883,7.5686,7.5686,800.0
2005-01-18 12:20:00,7.72,7.72,7.7,7.7,2100.0,7.5785,7.5785,7.5588,7.5588,2100.0
2005-01-18 12:25:00,7.7,7.71,7.68,7.7,2000.0,7.5588,7.5686,7.5392,7.5588,2000.0
2005-01-18 12:30:00,7.69,7.7,7.69,7.69,700.0,7.549,7.5588,7.549,7.549,700.0
2005-01-18 12:35:00,7.67,7.68,7.67,7.68,1600.0,7.5294,7.5392,7.5294,7.5392,1600.0
2005-01-18 12:40:00,7.68,7.68,7.65,7.66,1000.0,7.5392,7.5392,7.5097,7.5196,1000.0
2005-01-18 12:45:00,7.65,7.65,7.64,7.64,2600.0,7.5097,7.5097,7.4999,7.4999,2600.0
2005-01-18 12:50:00,7.64,7.64,7.64,7.64,100.0,7.4999,7.4999,7.4999,7.4999,100.0
2005-01-18 12:55:00,7.6,7.61,7.6,7.6,25900.0,7.4607,7.4705,7.4607,7.4607,25900.0
2005-01-18 13:00:00,7.61,7.61,7.6,7.6,3900.0,7.4705,7.4705,7.4607,7.4607,3900.0
2005-01-18 13:05:00,7.6,7.61,7.6,7.61,600.0,7.4607,7.4705,7.4607,7.4705,600.0
2005-01-18 13:10:00,7.6,7.61,7.59,7.6,1300.0,7.4607,7.4705,7.4508,7.4607,1300.0
2005-01-18 13:15:00,7.6,7.6,7.56,7.57,1900.0,7.4607,7.4607,7.4214,7.4312,1900.0
2005-01-18 13:20:00,7.57,7.58,7.57,7.58,700.0,7.4312,7.441,7.4312,7.441,700.0
2005-01-18 13:25:00,7.58,7.58,7.57,7.57,600.0,7.441,7.441,7.4312,7.4312,600.0
2005-01-18 13:30:00,7.57,7.62,7.57,7.62,130400.0,7.4312,7.4803,7.4312,7.4803,130400.0
2005-01-18 13:35:00,7.61,7.62,7.56,7.56,3700.0,7.4705,7.4803,7.4214,7.4214,3700.0
2005-01-18 13:40:00,7.58,7.65,7.58,7.62,6900.0,7.441,7.5097,7.441,7.4803,6900.0
2005-01-18 13:45:00,7.62,7.66,7.62,7.63,3700.0,7.4803,7.5196,7.4803,7.4901,3700.0
2005-01-18 13:50:00,7.63,7.68,7.62,7.63,4900.0,7.4901,7.5392,7.4803,7.4901,4900.0
2005-01-18 13:55:00,7.63,7.64,7.62,7.62,800.0,7.4901,7.4999,7.4803,7.4803,800.0
2005-01-18 14:00:00,7.63,7.63,7.62,7.63,1100.0,7.4901,7.4901,7.4803,7.4901,1100.0
2005-01-18 14:05:00,7.62,7.63,7.61,7.61,800.0,7.4803,7.4901,7.4705,7.4705,800.0
2005-01-18 14:10:00,7.62,7.67,7.62,7.64,2200.0,7.4803,7.5294,7.4803,7.4999,2200.0
2005-01-18 14:15:00,7.64,7.64,7.63,7.63,300.0,7.4999,7.4999,7.4901,7.4901,300.0
2005-01-18 14:20:00,7.63,7.65,7.63,7.65,500.0,7.4901,7.5097,7.4901,7.5097,500.0
2005-01-18 14:25:00,7.64,7.65,7.64,7.65,2200.0,7.4999,7.5097,7.4999,7.5097,2200.0
2005-01-18 14:30:00,7.65,7.66,7.61,7.65,2400.0,7.5097,7.5196,7.4705,7.5097,2400.0
2005-01-18 14:35:00,7.64,7.65,7.63,7.63,1900.0,7.4999,7.5097,7.4901,7.4901,1900.0
2005-01-18 14:40:00,7.62,7.62,7.61,7.61,1600.0,7.4803,7.4803,7.4705,7.4705,1600.0
2005-01-18 14:45:00,7.57,7.6,7.56,7.59,2700.0,7.4312,7.4607,7.4214,7.4508,2700.0
2005-01-18 14:50:00,7.59,7.59,7.59,7.59,100.0,7.4508,7.4508,7.4508,7.4508,100.0
2005-01-18 14:55:00,7.59,7.6,7.59,7.59,1300.0,7.4508,7.4607,7.4508,7.4508,1300.0
2005-01-18 15:00:00,7.59,7.6,7.59,7.6,1700.0,7.4508,7.4607,7.4508,7.4607,1700.0
2005-01-18 15:05:00,7.6,7.6,7.59,7.59,700.0,7.4607,7.4607,7.4508,7.4508,700.0
2005-01-18 15:10:00,7.6,7.6,7.58,7.59,1900.0,7.4607,7.4607,7.441,7.4508,1900.0
2005-01-18 15:15:00,7.59,7.65,7.59,7.65,3000.0,7.4508,7.5097,7.4508,7.5097,3000.0
2005-01-18 15:20:00,7.65,7.66,7.61,7.65,3400.0,7.5097,7.5196,7.4705,7.5097,3400.0
2005-01-18 15:25:00,7.65,7.65,7.6,7.61,4300.0,7.5097,7.5097,7.4607,7.4705,4300.0
2005-01-18 15:30:00,7.61,7.63,7.6,7.61,3300.0,7.4705,7.4901,7.4607,7.4705,3300.0
2005-01-18 15:35:00,7.61,7.65,7.6,7.64,5400.0,7.4705,7.5097,7.4607,7.4999,5400.0
2005-01-18 15:40:00,7.64,7.67,7.64,7.67,2500.0,7.4999,7.5294,7.4999,7.5294,2500.0
2005-01-18 15:45:00,7.68,7.7,7.67,7.7,7700.0,7.5392,7.5588,7.5294,7.5588,7700.0
2005-01-18 15:50:00,7.71,7.71,7.68,7.69,6500.0,7.5686,7.5686,7.5392,7.549,6500.0
2005-01-18 15:55:00,7.7,7.71,7.67,7.67,11300.0,7.5588,7.5686,7.5294,7.5294,11300.0
2005-01-19 09:30:00,7.54,7.59,7.54,7.59,16800.0,7.4018,7.4508,7.4018,7.4508,16800.0
2005-01-19 09:35:00,7.61,7.61,7.59,7.59,3500.0,7.4705,7.4705,7.4508,7.4508,3500.0
2005-01-19 09:40:00,7.59,7.65,7.59,7.64,2800.0,7.4508,7.5097,7.4508,7.4999,2800.0
2005-01-19 09:45:00,7.63,7.63,7.63,7.63,500.0,7.4901,7.4901,7.4901,7.4901,500.0
2005-01-19 09:50:00,7.64,7.65,7.63,7.65,2700.0,7.4999,7.5097,7.4901,7.5097,2700.0
2005-01-19 09:55:00,7.65,7.67,7.64,7.64,3800.0,7.5097,7.5294,7.4999,7.4999,3800.0
2005-01-19 10:00:00,7.63,7.67,7.63,7.66,1100.0,7.4901,7.5294,7.4901,7.5196,1100.0
2005-01-19 10:05:00,7.65,7.65,7.64,7.65,1200.0,7.5097,7.5097,7.4999,7.5097,1200.0
2005-01-19 10:10:00,7.66,7.67,7.66,7.66,1100.0,7.5196,7.5294,7.5196,7.5196,1100.0
2005-01-19 10:15:00,7.67,7.68,7.66,7.68,1100.0,7.5294,7.5392,7.5196,7.5392,1100.0
2005-01-19 10:20:00,7.68,7.68,7.67,7.67,1400.0,7.5392,7.5392,7.5294,7.5294,1400.0
2005-01-19 10:25:00,7.68,7.68,7.68,7.68,500.0,7.5392,7.5392,7.5392,7.5392,500.0
2005-01-19 10:30:00,7.67,7.67,7.59,7.64,8300.0,7.5294,7.5294,7.4508,7.4999,8300.0
2005-01-19 10:35:00,7.63,7.64,7.63,7.64,2700.0,7.4901,7.4999,7.4901,7.4999,2700.0
2005-01-19 10:40:00,7.64,7.64,7.64,7.64,1200.0,7.4999,7.4999,7.4999,7.4999,1200.0
2005-01-19 10:45:00,7.63,7.63,7.61,7.62,2100.0,7.4901,7.4901,7.4705,7.4803,2100.0
2005-01-19 10:50:00,7.62,7.63,7.61,7.63,1500.0,7.4803,7.4901,7.4705,7.4901,1500.0
2005-01-19 10:55:00,7.63,7.63,7.63,7.63,700.0,7.4901,7.4901,7.4901,7.4901,700.0
2005-01-19 11:00:00,7.64,7.65,7.64,7.65,700.0,7.4999,7.5097,7.4999,7.5097,700.0
2005-01-19 11:05:00,7.66,7.66,7.65,7.66,700.0,7.5196,7.5196,7.5097,7.5196,700.0
2005-01-19 11:10:00,7.66,7.66,7.66,7.66,500.0,7.5196,7.5196,7.5196,7.5196,500.0
2005-01-19 11:15:00,7.66,7.66,7.62,7.63,2000.0,7.5196,7.5196,7.4803,7.4901,2000.0
2005-01-19 11:20:00,7.63,7.64,7.61,7.63,3700.0,7.4901,7.4999,7.4705,7.4901,3700.0
2005-01-19 11:25:00,7.64,7.65,7.64,7.64,600.0,7.4999,7.5097,7.4999,7.4999,600.0
2005-01-19 11:30:00,7.64,7.66,7.64,7.66,1000.0,7.4999,7.5196,7.4999,7.5196,1000.0
2005-01-19 11:35:00,7.66,7.66,7.65,7.66,1000.0,7.5196,7.5196,7.5097,7.5196,1000.0
2005-01-19 11:40:00,7.66,7.67,7.66,7.67,800.0,7.5196,7.5294,7.5196,7.5294,800.0
2005-01-19 11:45:00,7.66,7.66,7.65,7.65,600.0,7.5196,7.5196,7.5097,7.5097,600.0
2005-01-19 11:50:00,7.65,7.66,7.65,7.65,1500.0,7.5097,7.5196,7.5097,7.5097,1500.0
2005-01-19 11:55:00,7.65,7.65,7.65,7.65,200.0,7.5097,7.5097,7.5097,7.5097,200.0
2005-01-19 12:00:00,7.65,7.66,7.65,7.66,1400.0,7.5097,7.5196,7.5097,7.5196,1400.0
2005-01-19 12:05:00,7.66,7.66,7.62,7.64,4700.0,7.5196,7.5196,7.4803,7.4999,4700.0
2005-01-19 12:10:00,7.64,7.64,7.64,7.64,300.0,7.4999,7.4999,7.4999,7.4999,300.0
2005-01-19 12:15:00,7.64,7.64,7.64,7.64,100.0,7.4999,7.4999,7.4999,7.4999,100.0
2005-01-19 12:20:00,7.64,7.64,7.63,7.64,900.0,7.4999,7.4999,7.4901,7.4999,900.0
2005-01-19 12:25:00,7.64,7.64,7.63,7.64,1300.0,7.4999,7.4999,7.4901,7.4999,1300.0
2005-01-19 12:30:00,7.64,7.64,7.64,7.64,1200.0,7.4999,7.4999,7.4999,7.4999,1200.0
2005-01-19 12:35:00,7.64,7.64,7.64,7.64,0.0,7.4999,7.4999,7.4999,7.4999,0.0
2005-01-19 12:40:00,7.64,7.64,7.64,7.64,300.0,7.4999,7.4999,7.4999,7.4999,300.0
2005-01-19 12:45:00,7.64,7.66,7.64,7.65,1700.0,7.4999,7.5196,7.4999,7.5097,1700.0
2005-01-19 12:50:00,7.65,7.66,7.65,7.66,1600.0,7.5097,7.5196,7.5097,7.5196,1600.0
2005-01-19 12:55:00,7.67,7.67,7.66,7.66,800.0,7.5294,7.5294,7.5196,7.5196,800.0
2005-01-19 13:00:00,7.66,7.66,7.66,7.66,700.0,7.5196,7.5196,7.5196,7.5196,700.0
2005-01-19 13:05:00,7.65,7.65,7.64,7.64,200.0,7.5097,7.5097,7.4999,7.4999,200.0
2005-01-19 13:10:00,7.64,7.64,7.64,7.64,0.0,7.4999,7.4999,7.4999,7.4999,0.0
2005-01-19 13:15:00,7.64,7.64,7.64,7.64,0.0,7.4999,7.4999,7.4999,7.4999,0.0
2005-01-19 13:20:00,7.65,7.66,7.65,7.66,1200.0,7.5097,7.5196,7.5097,7.5196,1200.0
2005-01-19 13:25:00,7.66,7.66,7.64,7.64,200.0,7.5196,7.5196,7.4999,7.4999,200.0
2005-01-19 13:30:00,7.64,7.64,7.64,7.64,500.0,7.4999,7.4999,7.4999,7.4999,500.0
2005-01-19 13:35:00,7.63,7.64,7.62,7.64,4300.0,7.4901,7.4999,7.4803,7.4999,4300.0
2005-01-19 13:40:00,7.64,7.64,7.64,7.64,1700.0,7.4999,7.4999,7.4999,7.4999,1700.0
2005-01-19 13:45:00,7.64,7.64,7.64,7.64,1200.0,7.4999,7.4999,7.4999,7.4999,1200.0
2005-01-19 13:50:00,7.64,7.65,7.64,7.65,1100.0,7.4999,7.5097,7.4999,7.5097,1100.0
2005-01-19 13:55:00,7.64,7.64,7.63,7.63,1700.0,7.4999,7.4999,7.4901,7.4901,1700.0
2005-01-19 14:00:00,7.64,7.65,7.62,7.62,1800.0,7.4999,7.5097,7.4803,7.4803,1800.0
2005-01-19 14:05:00,7.63,7.63,7.6,7.61,1400.0,7.4901,7.4901,7.4607,7.4705,1400.0
2005-01-19 14:10:00,7.62,7.65,7.62,7.65,2100.0,7.4803,7.5097,7.4803,7.5097,2100.0
2005-01-19 14:15:00,7.63,7.63,7.63,7.63,600.0,7.4901,7.4901,7.4901,7.4901,600.0
2005-01-19 14:20:00,7.64,7.64,7.64,7.64,500.0,7.4999,7.4999,7.4999,7.4999,500.0
2005-01-19 14:25:00,7.64,7.64,7.6,7.63,2000.0,7.4999,7.4999,7.4607,7.4901,2000.0
2005-01-19 14:30:00,7.63,7.63,7.6,7.63,3800.0,7.4901,7.4901,7.4607,7.4901,3800.0
2005-01-19 14:35:00,7.62,7.62,7.62,7.62,100.0,7.4803,7.4803,7.4803,7.4803,100.0
2005-01-19 14:40:00,7.62,7.63,7.62,7.63,900.0,7.4803,7.4901,7.4803,7.4901,900.0
2005-01-19 14:45:00,7.62,7.62,7.61,7.62,3300.0,7.4803,7.4803,7.4705,7.4803,3300.0
2005-01-19 14:50:00,7.62,7.62,7.62,7.62,900.0,7.4803,7.4803,7.4803,7.4803,900.0
2005-01-19 14:55:00,7.62,7.62,7.62,7.62,0.0,7.4803,7.4803,7.4803,7.4803,0.0
2005-01-19 15:00:00,7.62,7.63,7.61,7.62,1500.0,7.4803,7.4901,7.4705,7.4803,1500.0
2005-01-19 15:05:00,7.62,7.65,7.61,7.61,2800.0,7.4803,7.5097,7.4705,7.4705,2800.0
2005-01-19 15:10:00,7.61,7.62,7.56,7.61,11600.0,7.4705,7.4803,7.4214,7.4705,11600.0
2005-01-19 15:15:00,7.6,7.61,7.57,7.61,6600.0,7.4607,7.4705,7.4312,7.4705,6600.0
2005-01-19 15:20:00,7.61,7.61,7.56,7.57,3800.0,7.4705,7.4705,7.4214,7.4312,3800.0
2005-01-19 15:25:00,7.57,7.57,7.55,7.55,11100.0,7.4312,7.4312,7.4116,7.4116,11100.0
2005-01-19 15:30:00,7.55,7.57,7.53,7.57,7800.0,7.4116,7.4312,7.3919,7.4312,7800.0
2005-01-19 15:35:00,7.56,7.57,7.56,7.56,2500.0,7.4214,7.4312,7.4214,7.4214,2500.0
2005-01-19 15:40:00,7.56,7.6,7.56,7.56,4200.0,7.4214,7.4607,7.4214,7.4214,4200.0
2005-01-19 15:45:00,7.56,7.56,7.49,7.5,8000.0,7.4214,7.4214,7.3527,7.3625,8000.0
2005-01-19 15:50:00,7.51,7.53,7.5,7.5,6300.0,7.3723,7.3919,7.3625,7.3625,6300.0
2005-01-19 15:55:00,7.51,7.51,7.49,7.49,13500.0,7.3723,7.3723,7.3527,7.3527,13500.0
2005-01-20 09:35:00,7.4,7.42,7.4,7.42,14900.0,7.2643,7.284,7.2643,7.284,14900.0
2005-01-20 09:40:00,7.42,7.42,7.4,7.4,6000.0,7.284,7.284,7.2643,7.2643,6000.0
2005-01-20 09:45:00,7.4,7.41,7.35,7.37,10000.0,7.2643,7.2741,7.2152,7.2349,10000.0
2005-01-20 09:50:00,7.39,7.4,7.35,7.35,6900.0,7.2545,7.2643,7.2152,7.2152,6900.0
2005-01-20 09:55:00,7.35,7.4,7.35,7.36,2400.0,7.2152,7.2643,7.2152,7.2251,2400.0
2005-01-20 10:00:00,7.36,7.36,7.32,7.36,5300.0,7.2251,7.2251,7.1858,7.2251,5300.0
2005-01-20 10:05:00,7.36,7.37,7.35,7.37,7000.0,7.2251,7.2349,7.2152,7.2349,7000.0
2005-01-20 10:10:00,7.38,7.38,7.38,7.38,3200.0,7.2447,7.2447,7.2447,7.2447,3200.0
2005-01-20 10:15:00,7.38,7.38,7.35,7.35,5800.0,7.2447,7.2447,7.2152,7.2152,5800.0
2005-01-20 10:20:00,7.35,7.37,7.35,7.36,4000.0,7.2152,7.2349,7.2152,7.2251,4000.0
2005-01-20 10:25:00,7.37,7.39,7.37,7.38,11400.0,7.2349,7.2545,7.2349,7.2447,11400.0
2005-01-20 10:30:00,7.41,7.41,7.39,7.39,800.0,7.2741,7.2741,7.2545,7.2545,800.0
2005-01-20 10:35:00,7.38,7.41,7.38,7.4,19100.0,7.2447,7.2741,7.2447,7.2643,19100.0
2005-01-20 10:40:00,7.41,7.42,7.4,7.4,5900.0,7.2741,7.284,7.2643,7.2643,5900.0
2005-01-20 10:45:00,7.41,7.41,7.4,7.4,300.0,7.2741,7.2741,7.2643,7.2643,300.0
2005-01-20 10:50:00,7.4,7.41,7.4,7.41,1500.0,7.2643,7.2741,7.2643,7.2741,1500.0
2005-01-20 10:55:00,7.41,7.41,7.4,7.4,900.0,7.2741,7.2741,7.2643,7.2643,900.0
2005-01-20 11:00:00,7.41,7.42,7.4,7.41,7500.0,7.2741,7.284,7.2643,7.2741,7500.0
2005-01-20 11:05:00,7.42,7.42,7.4,7.4,9400.0,7.284,7.284,7.2643,7.2643,9400.0
2005-01-20 11:10:00,7.4,7.41,7.4,7.41,6800.0,7.2643,7.2741,7.2643,7.2741,6800.0
2005-01-20 11:15:00,7.41,7.42,7.41,7.42,900.0,7.2741,7.284,7.2741,7.284,900.0
2005-01-20 11:20:00,7.4,7.4,7.4,7.4,7000.0,7.2643,7.2643,7.2643,7.2643,7000.0
2005-01-20 11:25:00,7.4,7.41,7.4,7.41,1400.0,7.2643,7.2741,7.2643,7.2741,1400.0
2005-01-20 11:30:00,7.4,7.4,7.4,7.4,2500.0,7.2643,7.2643,7.2643,7.2643,2500.0
2005-01-20 11:35:00,7.41,7.48,7.41,7.48,10000.0,7.2741,7.3429,7.2741,7.3429,10000.0
2005-01-20 11:40:00,7.48,7.48,7.48,7.48,0.0,7.3429,7.3429,7.3429,7.3429,0.0
2005-01-20 11:45:00,7.47,7.49,7.47,7.49,2000.0,7.333,7.3527,7.333,7.3527,2000.0
2005-01-20 11:50:00,7.49,7.49,7.48,7.48,1400.0,7.3527,7.3527,7.3429,7.3429,1400.0
2005-01-20 11:55:00,7.49,7.49,7.46,7.46,2300.0,7.3527,7.3527,7.3232,7.3232,2300.0
2005-01-20 12:00:00,7.46,7.46,7.45,7.45,1100.0,7.3232,7.3232,7.3134,7.3134,1100.0
2005-01-20 12:05:00,7.45,7.45,7.45,7.45,100.0,7.3134,7.3134,7.3134,7.3134,100.0
2005-01-20 12:10:00,7.45,7.45,7.45,7.45,0.0,7.3134,7.3134,7.3134,7.3134,0.0
2005-01-20 12:15:00,7.5,7.51,7.49,7.51,36600.0,7.3625,7.3723,7.3527,7.3723,36600.0
2005-01-20 12:20:00,7.49,7.49,7.49,7.49,100.0,7.3527,7.3527,7.3527,7.3527,100.0
2005-01-20 12:25:00,7.49,7.49,7.49,7.49,900.0,7.3527,7.3527,7.3527,7.3527,900.0
2005-01-20 12:30:00,7.5,7.5,7.49,7.49,1300.0,7.3625,7.3625,7.3527,7.3527,1300.0
2005-01-20 12:35:00,7.49,7.5,7.48,7.48,1800.0,7.3527,7.3625,7.3429,7.3429,1800.0
2005-01-20 12:40:00,7.48,7.49,7.48,7.49,2100.0,7.3429,7.3527,7.3429,7.3527,2100.0
2005-01-20 12:45:00,7.48,7.49,7.47,7.49,1000.0,7.3429,7.3527,7.333,7.3527,1000.0
2005-01-20 12:50:00,7.49,7.5,7.49,7.5,900.0,7.3527,7.3625,7.3527,7.3625,900.0
2005-01-20 12:55:00,7.5,7.51,7.5,7.5,5100.0,7.3625,7.3723,7.3625,7.3625,5100.0
2005-01-20 13:00:00,7.51,7.51,7.51,7.51,700.0,7.3723,7.3723,7.3723,7.3723,700.0
2005-01-20 13:05:00,7.53,7.53,7.53,7.53,900.0,7.3919,7.3919,7.3919,7.3919,900.0
2005-01-20 13:10:00,7.53,7.53,7.48,7.49,5400.0,7.3919,7.3919,7.3429,7.3527,5400.0
2005-01-20 13:15:00,7.49,7.49,7.45,7.46,7800.0,7.3527,7.3527,7.3134,7.3232,7800.0
2005-01-20 13:20:00,7.46,7.47,7.46,7.47,1400.0,7.3232,7.333,7.3232,7.333,1400.0
2005-01-20 13:25:00,7.46,7.5,7.46,7.5,1800.0,7.3232,7.3625,7.3232,7.3625,1800.0
2005-01-20 13:30:00,7.47,7.47,7.47,7.47,900.0,7.333,7.333,7.333,7.333,900.0
2005-01-20 13:35:00,7.48,7.48,7.48,7.48,500.0,7.3429,7.3429,7.3429,7.3429,500.0
2005-01-20 13:40:00,7.48,7.48,7.48,7.48,200.0,7.3429,7.3429,7.3429,7.3429,200.0
2005-01-20 13:45:00,7.49,7.5,7.49,7.49,1000.0,7.3527,7.3625,7.3527,7.3527,1000.0
2005-01-20 13:50:00,7.5,7.5,7.48,7.48,1100.0,7.3625,7.3625,7.3429,7.3429,1100.0
2005-01-20 13:55:00,7.48,7.49,7.48,7.48,1600.0,7.3429,7.3527,7.3429,7.3429,1600.0
2005-01-20 14:00:00,7.49,7.49,7.48,7.48,1300.0,7.3527,7.3527,7.3429,7.3429,1300.0
2005-01-20 14:05:00,7.48,7.51,7.48,7.5,3300.0,7.3429,7.3723,7.3429,7.3625,3300.0
2005-01-20 14:10:00,7.51,7.53,7.5,7.5,4100.0,7.3723,7.3919,7.3625,7.3625,4100.0
2005-01-20 14:15:00,7.51,7.58,7.51,7.55,2000.0,7.3723,7.441,7.3723,7.4116,2000.0
2005-01-20 14:20:00,7.52,7.54,7.52,7.53,2600.0,7.3821,7.4018,7.3821,7.3919,2600.0
2005-01-20 14:25:00,7.53,7.53,7.51,7.51,3600.0,7.3919,7.3919,7.3723,7.3723,3600.0
2005-01-20 14:30:00,7.5,7.53,7.5,7.53,3200.0,7.3625,7.3919,7.3625,7.3919,3200.0
2005-01-20 14:35:00,7.52,7.52,7.48,7.48,1000.0,7.3821,7.3821,7.3429,7.3429,1000.0
2005-01-20 14:40:00,7.47,7.51,7.46,7.5,3700.0,7.333,7.3723,7.3232,7.3625,3700.0
2005-01-20 14:45:00,7.5,7.5,7.47,7.49,1600.0,7.3625,7.3625,7.333,7.3527,1600.0
2005-01-20 14:50:00,7.5,7.5,7.5,7.5,200.0,7.3625,7.3625,7.3625,7.3625,200.0
2005-01-20 14:55:00,7.51,7.51,7.49,7.5,5900.0,7.3723,7.3723,7.3527,7.3625,5900.0
2005-01-20 15:00:00,7.48,7.48,7.47,7.47,1500.0,7.3429,7.3429,7.333,7.333,1500.0
2005-01-20 15:05:00,7.48,7.5,7.48,7.49,2200.0,7.3429,7.3625,7.3429,7.3527,2200.0
2005-01-20 15:10:00,7.5,7.51,7.49,7.5,3500.0,7.3625,7.3723,7.3527,7.3625,3500.0
2005-01-20 15:15:00,7.5,7.52,7.49,7.49,4400.0,7.3625,7.3821,7.3527,7.3527,4400.0
2005-01-20 15:20:00,7.5,7.51,7.5,7.51,6000.0,7.3625,7.3723,7.3625,7.3723,6000.0
2005-01-20 15:25:00,7.51,7.51,7.49,7.5,6600.0,7.3723,7.3723,7.3527,7.3625,6600.0
2005-01-20 15:30:00,7.5,7.5,7.48,7.48,5300.0,7.3625,7.3625,7.3429,7.3429,5300.0
2005-01-20 15:35:00,7.49,7.49,7.47,7.47,1400.0,7.3527,7.3527,7.333,7.333,1400.0
2005-01-20 15:40:00,7.48,7.48,7.45,7.45,9000.0,7.3429,7.3429,7.3134,7.3134,9000.0
2005-01-20 15:45:00,7.45,7.45,7.42,7.43,9700.0,7.3134,7.3134,7.284,7.2938,9700.0
2005-01-20 15:50:00,7.44,7.46,7.44,7.45,9200.0,7.3036,7.3232,7.3036,7.3134,9200.0
2005-01-20 15:55:00,7.45,7.47,7.45,7.47,22500.0,7.3134,7.333,7.3134,7.333,22500.0
2005-01-21 09:30:00,7.48,7.48,7.44,7.44,4800.0,7.3429,7.3429,7.3036,7.3036,4800.0
2005-01-21 09:35:00,7.47,7.52,7.47,7.48,700.0,7.333,7.3821,7.333,7.3429,700.0
2005-01-21 09:40:00,7.48,7.49,7.45,7.46,2000.0,7.3429,7.3527,7.3134,7.3232,2000.0
2005-01-21 09:45:00,7.46,7.47,7.42,7.46,3700.0,7.3232,7.333,7.284,7.3232,3700.0
2005-01-21 09:50:00,7.45,7.48,7.45,7.46,1800.0,7.3134,7.3429,7.3134,7.3232,1800.0
2005-01-21 09:55:00,7.47,7.5,7.46,7.5,3500.0,7.333,7.3625,7.3232,7.3625,3500.0
2005-01-21 10:00:00,7.5,7.52,7.47,7.47,800.0,7.3625,7.3821,7.333,7.333,800.0
2005-01-21 10:05:00,7.48,7.5,7.46,7.46,1700.0,7.3429,7.3625,7.3232,7.3232,1700.0
2005-01-21 10:10:00,7.45,7.45,7.44,7.45,1100.0,7.3134,7.3134,7.3036,7.3134,1100.0
2005-01-21 10:15:00,7.45,7.5,7.45,7.5,1900.0,7.3134,7.3625,7.3134,7.3625,1900.0
2005-01-21 10:20:00,7.5,7.54,7.48,7.52,128400.0,7.3625,7.4018,7.3429,7.3821,128400.0
2005-01-21 10:25:00,7.54,7.56,7.52,7.56,2200.0,7.4018,7.4214,7.3821,7.4214,2200.0
2005-01-21 10:30:00,7.56,7.56,7.55,7.56,2800.0,7.4214,7.4214,7.4116,7.4214,2800.0
2005-01-21 10:35:00,7.58,7.58,7.52,7.54,2700.0,7.441,7.441,7.3821,7.4018,2700.0
2005-01-21 10:40:00,7.54,7.54,7.51,7.54,107200.0,7.4018,7.4018,7.3723,7.4018,107200.0
2005-01-21 10:45:00,7.5,7.5,7.48,7.48,3700.0,7.3625,7.3625,7.3429,7.3429,3700.0
2005-01-21 10:50:00,7.49,7.49,7.47,7.47,3200.0,7.3527,7.3527,7.333,7.333,3200.0
2005-01-21 10:55:00,7.46,7.47,7.46,7.46,2500.0,7.3232,7.333,7.3232,7.3232,2500.0
2005-01-21 11:00:00,7.46,7.47,7.46,7.46,1500.0,7.3232,7.333,7.3232,7.3232,1500.0
2005-01-21 11:05:00,7.46,7.46,7.46,7.46,400.0,7.3232,7.3232,7.3232,7.3232,400.0
2005-01-21 11:10:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-01-21 11:15:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-01-21 11:20:00,7.46,7.52,7.46,7.52,5500.0,7.3232,7.3821,7.3232,7.3821,5500.0
2005-01-21 11:25:00,7.51,7.51,7.47,7.47,4000.0,7.3723,7.3723,7.333,7.333,4000.0
2005-01-21 11:30:00,7.46,7.48,7.46,7.48,7100.0,7.3232,7.3429,7.3232,7.3429,7100.0
2005-01-21 11:35:00,7.48,7.48,7.47,7.48,2200.0,7.3429,7.3429,7.333,7.3429,2200.0
2005-01-21 11:40:00,7.48,7.48,7.47,7.48,5500.0,7.3429,7.3429,7.333,7.3429,5500.0
2005-01-21 11:45:00,7.5,7.5,7.47,7.47,24800.0,7.3625,7.3625,7.333,7.333,24800.0
2005-01-21 11:50:00,7.47,7.48,7.47,7.48,9100.0,7.333,7.3429,7.333,7.3429,9100.0
2005-01-21 11:55:00,7.47,7.48,7.45,7.46,12000.0,7.333,7.3429,7.3134,7.3232,12000.0
2005-01-21 12:00:00,7.46,7.46,7.45,7.45,2400.0,7.3232,7.3232,7.3134,7.3134,2400.0
2005-01-21 12:05:00,7.44,7.44,7.42,7.43,14800.0,7.3036,7.3036,7.284,7.2938,14800.0
2005-01-21 12:10:00,7.42,7.42,7.39,7.39,9400.0,7.284,7.284,7.2545,7.2545,9400.0
2005-01-21 12:15:00,7.39,7.39,7.39,7.39,0.0,7.2545,7.2545,7.2545,7.2545,0.0
2005-01-21 12:20:00,7.39,7.39,7.38,7.38,600.0,7.2545,7.2545,7.2447,7.2447,600.0
2005-01-21 12:25:00,7.39,7.39,7.38,7.39,2000.0,7.2545,7.2545,7.2447,7.2545,2000.0
2005-01-21 12:30:00,7.38,7.38,7.38,7.38,500.0,7.2447,7.2447,7.2447,7.2447,500.0
2005-01-21 12:35:00,7.38,7.38,7.38,7.38,0.0,7.2447,7.2447,7.2447,7.2447,0.0
2005-01-21 12:40:00,7.38,7.38,7.38,7.38,1000.0,7.2447,7.2447,7.2447,7.2447,1000.0
2005-01-21 12:45:00,7.38,7.38,7.38,7.38,100.0,7.2447,7.2447,7.2447,7.2447,100.0
2005-01-21 12:50:00,7.37,7.39,7.37,7.38,10700.0,7.2349,7.2545,7.2349,7.2447,10700.0
2005-01-21 12:55:00,7.39,7.39,7.38,7.38,300.0,7.2545,7.2545,7.2447,7.2447,300.0
2005-01-21 13:00:00,7.38,7.38,7.38,7.38,900.0,7.2447,7.2447,7.2447,7.2447,900.0
2005-01-21 13:05:00,7.38,7.38,7.36,7.36,3000.0,7.2447,7.2447,7.2251,7.2251,3000.0
2005-01-21 13:10:00,7.36,7.36,7.36,7.36,100.0,7.2251,7.2251,7.2251,7.2251,100.0
2005-01-21 13:15:00,7.37,7.37,7.37,7.37,1300.0,7.2349,7.2349,7.2349,7.2349,1300.0
2005-01-21 13:20:00,7.35,7.36,7.35,7.36,700.0,7.2152,7.2251,7.2152,7.2251,700.0
2005-01-21 13:25:00,7.36,7.36,7.35,7.35,15300.0,7.2251,7.2251,7.2152,7.2152,15300.0
2005-01-21 13:30:00,7.37,7.38,7.35,7.35,8300.0,7.2349,7.2447,7.2152,7.2152,8300.0
2005-01-21 13:35:00,7.35,7.35,7.33,7.33,7000.0,7.2152,7.2152,7.1956,7.1956,7000.0
2005-01-21 13:40:00,7.33,7.34,7.33,7.34,4900.0,7.1956,7.2054,7.1956,7.2054,4900.0
2005-01-21 13:45:00,7.32,7.33,7.32,7.33,2300.0,7.1858,7.1956,7.1858,7.1956,2300.0
2005-01-21 13:50:00,7.33,7.33,7.27,7.29,16100.0,7.1956,7.1956,7.1367,7.1563,16100.0
2005-01-21 13:55:00,7.29,7.3,7.27,7.3,4400.0,7.1563,7.1662,7.1367,7.1662,4400.0
2005-01-21 14:00:00,7.33,7.33,7.3,7.3,2000.0,7.1956,7.1956,7.1662,7.1662,2000.0
2005-01-21 14:05:00,7.3,7.3,7.3,7.3,800.0,7.1662,7.1662,7.1662,7.1662,800.0
2005-01-21 14:10:00,7.3,7.3,7.28,7.28,9500.0,7.1662,7.1662,7.1465,7.1465,9500.0
2005-01-21 14:15:00,7.28,7.28,7.26,7.27,2200.0,7.1465,7.1465,7.1269,7.1367,2200.0
2005-01-21 14:20:00,7.27,7.27,7.27,7.27,800.0,7.1367,7.1367,7.1367,7.1367,800.0
2005-01-21 14:25:00,7.29,7.3,7.29,7.3,7000.0,7.1563,7.1662,7.1563,7.1662,7000.0
2005-01-21 14:30:00,7.29,7.3,7.29,7.29,1700.0,7.1563,7.1662,7.1563,7.1563,1700.0
2005-01-21 14:35:00,7.29,7.29,7.29,7.29,1400.0,7.1563,7.1563,7.1563,7.1563,1400.0
2005-01-21 14:40:00,7.29,7.29,7.29,7.29,0.0,7.1563,7.1563,7.1563,7.1563,0.0
2005-01-21 14:45:00,7.29,7.29,7.27,7.27,2400.0,7.1563,7.1563,7.1367,7.1367,2400.0
2005-01-21 14:50:00,7.27,7.27,7.25,7.25,17200.0,7.1367,7.1367,7.1171,7.1171,17200.0
2005-01-21 14:55:00,7.25,7.25,7.23,7.23,4100.0,7.1171,7.1171,7.0974,7.0974,4100.0
2005-01-21 15:00:00,7.23,7.24,7.23,7.24,2800.0,7.0974,7.1073,7.0974,7.1073,2800.0
2005-01-21 15:05:00,7.24,7.28,7.24,7.26,4100.0,7.1073,7.1465,7.1073,7.1269,4100.0
2005-01-21 15:10:00,7.25,7.25,7.23,7.23,4100.0,7.1171,7.1171,7.0974,7.0974,4100.0
2005-01-21 15:15:00,7.22,7.22,7.21,7.22,2800.0,7.0876,7.0876,7.0778,7.0876,2800.0
2005-01-21 15:20:00,7.24,7.25,7.23,7.25,7500.0,7.1073,7.1171,7.0974,7.1171,7500.0
2005-01-21 15:25:00,7.25,7.25,7.24,7.25,2900.0,7.1171,7.1171,7.1073,7.1171,2900.0
2005-01-21 15:30:00,7.25,7.25,7.2,7.21,15100.0,7.1171,7.1171,7.068,7.0778,15100.0
2005-01-21 15:35:00,7.21,7.24,7.2,7.24,4100.0,7.0778,7.1073,7.068,7.1073,4100.0
2005-01-21 15:40:00,7.24,7.24,7.21,7.22,11900.0,7.1073,7.1073,7.0778,7.0876,11900.0
2005-01-21 15:45:00,7.22,7.23,7.18,7.2,18400.0,7.0876,7.0974,7.0484,7.068,18400.0
2005-01-21 15:50:00,7.19,7.23,7.19,7.23,8100.0,7.0582,7.0974,7.0582,7.0974,8100.0
2005-01-21 15:55:00,7.22,7.23,7.22,7.23,11200.0,7.0876,7.0974,7.0876,7.0974,11200.0
2005-01-24 09:30:00,7.3,7.3,7.26,7.29,3000.0,7.1662,7.1662,7.1269,7.1563,3000.0
2005-01-24 09:35:00,7.3,7.32,7.28,7.29,49500.0,7.1662,7.1858,7.1465,7.1563,49500.0
2005-01-24 09:40:00,7.29,7.3,7.28,7.3,800.0,7.1563,7.1662,7.1465,7.1662,800.0
2005-01-24 09:45:00,7.31,7.32,7.25,7.25,16900.0,7.176,7.1858,7.1171,7.1171,16900.0
2005-01-24 09:50:00,7.24,7.24,7.23,7.23,4800.0,7.1073,7.1073,7.0974,7.0974,4800.0
2005-01-24 09:55:00,7.22,7.22,7.2,7.2,3700.0,7.0876,7.0876,7.068,7.068,3700.0
2005-01-24 10:00:00,7.21,7.22,7.21,7.22,4600.0,7.0778,7.0876,7.0778,7.0876,4600.0
2005-01-24 10:05:00,7.24,7.25,7.23,7.23,1000.0,7.1073,7.1171,7.0974,7.0974,1000.0
2005-01-24 10:10:00,7.23,7.26,7.22,7.26,4900.0,7.0974,7.1269,7.0876,7.1269,4900.0
2005-01-24 10:15:00,7.26,7.28,7.26,7.28,6600.0,7.1269,7.1465,7.1269,7.1465,6600.0
2005-01-24 10:20:00,7.29,7.31,7.28,7.31,11200.0,7.1563,7.176,7.1465,7.176,11200.0
2005-01-24 10:25:00,7.31,7.31,7.3,7.3,10600.0,7.176,7.176,7.1662,7.1662,10600.0
2005-01-24 10:30:00,7.31,7.32,7.31,7.32,6100.0,7.176,7.1858,7.176,7.1858,6100.0
2005-01-24 10:35:00,7.31,7.32,7.31,7.31,4700.0,7.176,7.1858,7.176,7.176,4700.0
2005-01-24 10:40:00,7.32,7.32,7.32,7.32,400.0,7.1858,7.1858,7.1858,7.1858,400.0
2005-01-24 10:45:00,7.31,7.31,7.3,7.31,2400.0,7.176,7.176,7.1662,7.176,2400.0
2005-01-24 10:50:00,7.31,7.31,7.3,7.3,4000.0,7.176,7.176,7.1662,7.1662,4000.0
2005-01-24 10:55:00,7.3,7.3,7.25,7.29,13800.0,7.1662,7.1662,7.1171,7.1563,13800.0
2005-01-24 11:00:00,7.29,7.3,7.29,7.3,2000.0,7.1563,7.1662,7.1563,7.1662,2000.0
2005-01-24 11:05:00,7.29,7.29,7.28,7.29,5700.0,7.1563,7.1563,7.1465,7.1563,5700.0
2005-01-24 11:10:00,7.29,7.3,7.29,7.3,1800.0,7.1563,7.1662,7.1563,7.1662,1800.0
2005-01-24 11:15:00,7.31,7.31,7.31,7.31,300.0,7.176,7.176,7.176,7.176,300.0
2005-01-24 11:20:00,7.3,7.33,7.3,7.33,2200.0,7.1662,7.1956,7.1662,7.1956,2200.0
2005-01-24 11:25:00,7.33,7.33,7.31,7.31,800.0,7.1956,7.1956,7.176,7.176,800.0
2005-01-24 11:30:00,7.3,7.31,7.3,7.31,3400.0,7.1662,7.176,7.1662,7.176,3400.0
2005-01-24 11:35:00,7.32,7.32,7.31,7.31,400.0,7.1858,7.1858,7.176,7.176,400.0
2005-01-24 11:40:00,7.3,7.3,7.29,7.29,1100.0,7.1662,7.1662,7.1563,7.1563,1100.0
2005-01-24 11:45:00,7.29,7.29,7.29,7.29,200.0,7.1563,7.1563,7.1563,7.1563,200.0
2005-01-24 11:50:00,7.29,7.29,7.29,7.29,400.0,7.1563,7.1563,7.1563,7.1563,400.0
2005-01-24 11:55:00,7.29,7.29,7.29,7.29,0.0,7.1563,7.1563,7.1563,7.1563,0.0
2005-01-24 12:00:00,7.3,7.32,7.3,7.3,5800.0,7.1662,7.1858,7.1662,7.1662,5800.0
2005-01-24 12:05:00,7.3,7.31,7.3,7.3,2200.0,7.1662,7.176,7.1662,7.1662,2200.0
2005-01-24 12:10:00,7.3,7.3,7.3,7.3,2000.0,7.1662,7.1662,7.1662,7.1662,2000.0
2005-01-24 12:15:00,7.3,7.31,7.3,7.31,1100.0,7.1662,7.176,7.1662,7.176,1100.0
2005-01-24 12:20:00,7.31,7.31,7.3,7.3,2300.0,7.176,7.176,7.1662,7.1662,2300.0
2005-01-24 12:25:00,7.3,7.3,7.3,7.3,400.0,7.1662,7.1662,7.1662,7.1662,400.0
2005-01-24 12:30:00,7.3,7.3,7.29,7.3,1600.0,7.1662,7.1662,7.1563,7.1662,1600.0
2005-01-24 12:35:00,7.3,7.3,7.3,7.3,0.0,7.1662,7.1662,7.1662,7.1662,0.0
2005-01-24 12:40:00,7.29,7.29,7.29,7.29,500.0,7.1563,7.1563,7.1563,7.1563,500.0
2005-01-24 12:45:00,7.29,7.3,7.29,7.3,1400.0,7.1563,7.1662,7.1563,7.1662,1400.0
2005-01-24 12:50:00,7.3,7.3,7.3,7.3,300.0,7.1662,7.1662,7.1662,7.1662,300.0
2005-01-24 12:55:00,7.3,7.3,7.3,7.3,200.0,7.1662,7.1662,7.1662,7.1662,200.0
2005-01-24 13:00:00,7.3,7.32,7.3,7.32,3100.0,7.1662,7.1858,7.1662,7.1858,3100.0
2005-01-24 13:05:00,7.31,7.31,7.31,7.31,900.0,7.176,7.176,7.176,7.176,900.0
2005-01-24 13:10:00,7.31,7.31,7.31,7.31,700.0,7.176,7.176,7.176,7.176,700.0
2005-01-24 13:15:00,7.31,7.31,7.3,7.3,1000.0,7.176,7.176,7.1662,7.1662,1000.0
2005-01-24 13:20:00,7.31,7.31,7.31,7.31,1400.0,7.176,7.176,7.176,7.176,1400.0
2005-01-24 13:25:00,7.31,7.31,7.31,7.31,0.0,7.176,7.176,7.176,7.176,0.0
2005-01-24 13:30:00,7.31,7.31,7.3,7.3,1000.0,7.176,7.176,7.1662,7.1662,1000.0
2005-01-24 13:35:00,7.3,7.3,7.3,7.3,0.0,7.1662,7.1662,7.1662,7.1662,0.0
2005-01-24 13:40:00,7.3,7.3,7.3,7.3,200.0,7.1662,7.1662,7.1662,7.1662,200.0
2005-01-24 13:45:00,7.3,7.3,7.3,7.3,1300.0,7.1662,7.1662,7.1662,7.1662,1300.0
2005-01-24 13:50:00,7.3,7.3,7.3,7.3,4600.0,7.1662,7.1662,7.1662,7.1662,4600.0
2005-01-24 13:55:00,7.3,7.3,7.3,7.3,1900.0,7.1662,7.1662,7.1662,7.1662,1900.0
2005-01-24 14:00:00,7.31,7.31,7.31,7.31,1300.0,7.176,7.176,7.176,7.176,1300.0
2005-01-24 14:05:00,7.31,7.33,7.31,7.33,1200.0,7.176,7.1956,7.176,7.1956,1200.0
2005-01-24 14:10:00,7.32,7.33,7.32,7.32,1200.0,7.1858,7.1956,7.1858,7.1858,1200.0
2005-01-24 14:15:00,7.31,7.32,7.31,7.31,1300.0,7.176,7.1858,7.176,7.176,1300.0
2005-01-24 14:20:00,7.31,7.31,7.31,7.31,0.0,7.176,7.176,7.176,7.176,0.0
2005-01-24 14:25:00,7.31,7.31,7.3,7.3,7500.0,7.176,7.176,7.1662,7.1662,7500.0
2005-01-24 14:30:00,7.3,7.34,7.29,7.29,35800.0,7.1662,7.2054,7.1563,7.1563,35800.0
2005-01-24 14:35:00,7.31,7.31,7.3,7.31,9800.0,7.176,7.176,7.1662,7.176,9800.0
2005-01-24 14:40:00,7.31,7.31,7.3,7.31,5000.0,7.176,7.176,7.1662,7.176,5000.0
2005-01-24 14:45:00,7.31,7.31,7.3,7.31,7500.0,7.176,7.176,7.1662,7.176,7500.0
2005-01-24 14:50:00,7.31,7.31,7.3,7.31,15700.0,7.176,7.176,7.1662,7.176,15700.0
2005-01-24 14:55:00,7.3,7.3,7.28,7.28,2700.0,7.1662,7.1662,7.1465,7.1465,2700.0
2005-01-24 15:00:00,7.26,7.26,7.26,7.26,400.0,7.1269,7.1269,7.1269,7.1269,400.0
2005-01-24 15:05:00,7.27,7.28,7.27,7.28,3100.0,7.1367,7.1465,7.1367,7.1465,3100.0
2005-01-24 15:10:00,7.28,7.28,7.27,7.27,2000.0,7.1465,7.1465,7.1367,7.1367,2000.0
2005-01-24 15:15:00,7.28,7.28,7.27,7.27,3800.0,7.1465,7.1465,7.1367,7.1367,3800.0
2005-01-24 15:20:00,7.27,7.28,7.27,7.28,1300.0,7.1367,7.1465,7.1367,7.1465,1300.0
2005-01-24 15:25:00,7.28,7.29,7.28,7.29,12600.0,7.1465,7.1563,7.1465,7.1563,12600.0
2005-01-24 15:30:00,7.29,7.3,7.27,7.29,6100.0,7.1563,7.1662,7.1367,7.1563,6100.0
2005-01-24 15:35:00,7.28,7.29,7.27,7.27,9100.0,7.1465,7.1563,7.1367,7.1367,9100.0
2005-01-24 15:40:00,7.28,7.29,7.25,7.28,20700.0,7.1465,7.1563,7.1171,7.1465,20700.0
2005-01-24 15:45:00,7.27,7.27,7.27,7.27,2000.0,7.1367,7.1367,7.1367,7.1367,2000.0
2005-01-24 15:50:00,7.27,7.31,7.27,7.3,6600.0,7.1367,7.176,7.1367,7.1662,6600.0
2005-01-24 15:55:00,7.28,7.3,7.28,7.3,15400.0,7.1465,7.1662,7.1465,7.1662,15400.0
2005-01-25 09:30:00,8.0,8.0,7.31,7.31,6400.0,7.8533,7.8533,7.176,7.176,6400.0
2005-01-25 09:35:00,7.34,7.39,7.34,7.39,1400.0,7.2054,7.2545,7.2054,7.2545,1400.0
2005-01-25 09:40:00,7.37,7.37,7.32,7.36,1900.0,7.2349,7.2349,7.1858,7.2251,1900.0
2005-01-25 09:45:00,7.37,7.38,7.35,7.36,1500.0,7.2349,7.2447,7.2152,7.2251,1500.0
2005-01-25 09:50:00,7.36,7.38,7.36,7.38,600.0,7.2251,7.2447,7.2251,7.2447,600.0
2005-01-25 09:55:00,7.36,7.36,7.36,7.36,300.0,7.2251,7.2251,7.2251,7.2251,300.0
2005-01-25 10:00:00,7.36,7.4,7.35,7.37,2700.0,7.2251,7.2643,7.2152,7.2349,2700.0
2005-01-25 10:05:00,7.34,7.37,7.31,7.37,4400.0,7.2054,7.2349,7.176,7.2349,4400.0
2005-01-25 10:10:00,7.36,7.36,7.32,7.35,800.0,7.2251,7.2251,7.1858,7.2152,800.0
2005-01-25 10:15:00,7.37,7.37,7.36,7.37,700.0,7.2349,7.2349,7.2251,7.2349,700.0
2005-01-25 10:20:00,7.37,7.38,7.35,7.38,3400.0,7.2349,7.2447,7.2152,7.2447,3400.0
2005-01-25 10:25:00,7.37,7.38,7.37,7.38,4100.0,7.2349,7.2447,7.2349,7.2447,4100.0
2005-01-25 10:30:00,7.38,7.4,7.38,7.39,4200.0,7.2447,7.2643,7.2447,7.2545,4200.0
2005-01-25 10:35:00,7.4,7.4,7.4,7.4,1000.0,7.2643,7.2643,7.2643,7.2643,1000.0
2005-01-25 10:40:00,7.39,7.39,7.37,7.37,700.0,7.2545,7.2545,7.2349,7.2349,700.0
2005-01-25 10:45:00,7.37,7.37,7.37,7.37,200.0,7.2349,7.2349,7.2349,7.2349,200.0
2005-01-25 10:50:00,7.38,7.38,7.38,7.38,5900.0,7.2447,7.2447,7.2447,7.2447,5900.0
2005-01-25 10:55:00,7.37,7.38,7.37,7.38,800.0,7.2349,7.2447,7.2349,7.2447,800.0
2005-01-25 11:00:00,7.37,7.37,7.37,7.37,100.0,7.2349,7.2349,7.2349,7.2349,100.0
2005-01-25 11:05:00,7.37,7.37,7.37,7.37,0.0,7.2349,7.2349,7.2349,7.2349,0.0
2005-01-25 11:10:00,7.37,7.37,7.37,7.37,0.0,7.2349,7.2349,7.2349,7.2349,0.0
2005-01-25 11:15:00,7.37,7.37,7.35,7.36,1000.0,7.2349,7.2349,7.2152,7.2251,1000.0
2005-01-25 11:20:00,7.35,7.39,7.34,7.38,7400.0,7.2152,7.2545,7.2054,7.2447,7400.0
2005-01-25 11:25:00,7.37,7.37,7.37,7.37,200.0,7.2349,7.2349,7.2349,7.2349,200.0
2005-01-25 11:30:00,7.37,7.38,7.37,7.37,500.0,7.2349,7.2447,7.2349,7.2349,500.0
2005-01-25 11:35:00,7.37,7.37,7.34,7.34,2000.0,7.2349,7.2349,7.2054,7.2054,2000.0
2005-01-25 11:40:00,7.33,7.33,7.31,7.31,1900.0,7.1956,7.1956,7.176,7.176,1900.0
2005-01-25 11:45:00,7.31,7.31,7.3,7.31,10200.0,7.176,7.176,7.1662,7.176,10200.0
2005-01-25 11:50:00,7.31,7.31,7.31,7.31,600.0,7.176,7.176,7.176,7.176,600.0
2005-01-25 11:55:00,7.3,7.31,7.3,7.3,1400.0,7.1662,7.176,7.1662,7.1662,1400.0
2005-01-25 12:00:00,7.3,7.3,7.27,7.28,7700.0,7.1662,7.1662,7.1367,7.1465,7700.0
2005-01-25 12:05:00,7.27,7.28,7.27,7.28,900.0,7.1367,7.1465,7.1367,7.1465,900.0
2005-01-25 12:10:00,7.28,7.28,7.28,7.28,900.0,7.1465,7.1465,7.1465,7.1465,900.0
2005-01-25 12:15:00,7.28,7.31,7.28,7.31,7600.0,7.1465,7.176,7.1465,7.176,7600.0
2005-01-25 12:20:00,7.3,7.3,7.29,7.29,300.0,7.1662,7.1662,7.1563,7.1563,300.0
2005-01-25 12:25:00,7.29,7.3,7.29,7.29,500.0,7.1563,7.1662,7.1563,7.1563,500.0
2005-01-25 12:30:00,7.29,7.29,7.28,7.28,400.0,7.1563,7.1563,7.1465,7.1465,400.0
2005-01-25 12:35:00,7.29,7.29,7.29,7.29,200.0,7.1563,7.1563,7.1563,7.1563,200.0
2005-01-25 12:40:00,7.29,7.29,7.29,7.29,0.0,7.1563,7.1563,7.1563,7.1563,0.0
2005-01-25 12:45:00,7.29,7.29,7.29,7.29,900.0,7.1563,7.1563,7.1563,7.1563,900.0
2005-01-25 12:50:00,7.29,7.29,7.29,7.29,200.0,7.1563,7.1563,7.1563,7.1563,200.0
2005-01-25 12:55:00,7.29,7.29,7.29,7.29,200.0,7.1563,7.1563,7.1563,7.1563,200.0
2005-01-25 13:00:00,7.29,7.31,7.29,7.3,1900.0,7.1563,7.176,7.1563,7.1662,1900.0
2005-01-25 13:05:00,7.3,7.32,7.3,7.32,200.0,7.1662,7.1858,7.1662,7.1858,200.0
2005-01-25 13:10:00,7.31,7.31,7.27,7.29,10600.0,7.176,7.176,7.1367,7.1563,10600.0
2005-01-25 13:15:00,7.29,7.3,7.29,7.3,300.0,7.1563,7.1662,7.1563,7.1662,300.0
2005-01-25 13:20:00,7.29,7.34,7.29,7.3,1600.0,7.1563,7.2054,7.1563,7.1662,1600.0
2005-01-25 13:25:00,7.3,7.3,7.3,7.3,0.0,7.1662,7.1662,7.1662,7.1662,0.0
2005-01-25 13:30:00,7.3,7.3,7.3,7.3,200.0,7.1662,7.1662,7.1662,7.1662,200.0
2005-01-25 13:35:00,7.29,7.32,7.29,7.3,1100.0,7.1563,7.1858,7.1563,7.1662,1100.0
2005-01-25 13:40:00,7.29,7.3,7.29,7.3,800.0,7.1563,7.1662,7.1563,7.1662,800.0
2005-01-25 13:45:00,7.3,7.32,7.29,7.32,2900.0,7.1662,7.1858,7.1563,7.1858,2900.0
2005-01-25 13:50:00,7.29,7.31,7.29,7.31,300.0,7.1563,7.176,7.1563,7.176,300.0
2005-01-25 13:55:00,7.3,7.32,7.3,7.31,900.0,7.1662,7.1858,7.1662,7.176,900.0
2005-01-25 14:00:00,7.29,7.29,7.29,7.29,200.0,7.1563,7.1563,7.1563,7.1563,200.0
2005-01-25 14:05:00,7.3,7.3,7.28,7.28,1900.0,7.1662,7.1662,7.1465,7.1465,1900.0
2005-01-25 14:10:00,7.28,7.31,7.28,7.31,1300.0,7.1465,7.176,7.1465,7.176,1300.0
2005-01-25 14:15:00,7.3,7.3,7.3,7.3,1100.0,7.1662,7.1662,7.1662,7.1662,1100.0
2005-01-25 14:20:00,7.29,7.29,7.28,7.28,1400.0,7.1563,7.1563,7.1465,7.1465,1400.0
2005-01-25 14:25:00,7.28,7.29,7.28,7.29,253000.0,7.1465,7.1563,7.1465,7.1563,253000.0
2005-01-25 14:30:00,7.28,7.3,7.28,7.29,2100.0,7.1465,7.1662,7.1465,7.1563,2100.0
2005-01-25 14:35:00,7.29,7.29,7.28,7.28,500.0,7.1563,7.1563,7.1465,7.1465,500.0
2005-01-25 14:40:00,7.28,7.29,7.28,7.28,600.0,7.1465,7.1563,7.1465,7.1465,600.0
2005-01-25 14:45:00,7.28,7.31,7.28,7.31,1900.0,7.1465,7.176,7.1465,7.176,1900.0
2005-01-25 14:50:00,7.3,7.3,7.3,7.3,500.0,7.1662,7.1662,7.1662,7.1662,500.0
2005-01-25 14:55:00,7.3,7.3,7.29,7.29,300.0,7.1662,7.1662,7.1563,7.1563,300.0
2005-01-25 15:00:00,7.29,7.3,7.29,7.3,4600.0,7.1563,7.1662,7.1563,7.1662,4600.0
2005-01-25 15:05:00,7.3,7.34,7.3,7.32,1300.0,7.1662,7.2054,7.1662,7.1858,1300.0
2005-01-25 15:10:00,7.32,7.32,7.3,7.3,400.0,7.1858,7.1858,7.1662,7.1662,400.0
2005-01-25 15:15:00,7.3,7.3,7.29,7.3,7500.0,7.1662,7.1662,7.1563,7.1662,7500.0
2005-01-25 15:20:00,7.3,7.3,7.3,7.3,4600.0,7.1662,7.1662,7.1662,7.1662,4600.0
2005-01-25 15:25:00,7.3,7.31,7.3,7.31,2500.0,7.1662,7.176,7.1662,7.176,2500.0
2005-01-25 15:30:00,7.31,7.31,7.3,7.31,1800.0,7.176,7.176,7.1662,7.176,1800.0
2005-01-25 15:35:00,7.31,7.31,7.31,7.31,0.0,7.176,7.176,7.176,7.176,0.0
2005-01-25 15:40:00,7.31,7.31,7.3,7.31,6600.0,7.176,7.176,7.1662,7.176,6600.0
2005-01-25 15:45:00,7.31,7.31,7.31,7.31,3600.0,7.176,7.176,7.176,7.176,3600.0
2005-01-25 15:50:00,7.31,7.31,7.31,7.31,800.0,7.176,7.176,7.176,7.176,800.0
2005-01-25 15:55:00,7.31,7.35,7.3,7.35,26500.0,7.176,7.2152,7.1662,7.2152,26500.0
2005-01-26 09:30:00,7.4,7.43,7.4,7.43,3900.0,7.2643,7.2938,7.2643,7.2938,3900.0
2005-01-26 09:35:00,7.43,7.43,7.39,7.42,800.0,7.2938,7.2938,7.2545,7.284,800.0
2005-01-26 09:40:00,7.42,7.42,7.39,7.39,2600.0,7.284,7.284,7.2545,7.2545,2600.0
2005-01-26 09:45:00,7.41,7.41,7.41,7.41,1600.0,7.2741,7.2741,7.2741,7.2741,1600.0
2005-01-26 09:50:00,7.37,7.39,7.37,7.39,300.0,7.2349,7.2545,7.2349,7.2545,300.0
2005-01-26 09:55:00,7.39,7.42,7.39,7.42,3300.0,7.2545,7.284,7.2545,7.284,3300.0
2005-01-26 10:00:00,7.42,7.42,7.39,7.42,3100.0,7.284,7.284,7.2545,7.284,3100.0
2005-01-26 10:05:00,7.41,7.43,7.4,7.42,3800.0,7.2741,7.2938,7.2643,7.284,3800.0
2005-01-26 10:10:00,7.39,7.4,7.39,7.4,1800.0,7.2545,7.2643,7.2545,7.2643,1800.0
2005-01-26 10:15:00,7.41,7.41,7.37,7.4,1400.0,7.2741,7.2741,7.2349,7.2643,1400.0
2005-01-26 10:20:00,7.4,7.4,7.38,7.39,500.0,7.2643,7.2643,7.2447,7.2545,500.0
2005-01-26 10:25:00,7.39,7.39,7.39,7.39,300.0,7.2545,7.2545,7.2545,7.2545,300.0
2005-01-26 10:30:00,7.38,7.38,7.35,7.37,2500.0,7.2447,7.2447,7.2152,7.2349,2500.0
2005-01-26 10:35:00,7.36,7.38,7.35,7.38,2700.0,7.2251,7.2447,7.2152,7.2447,2700.0
2005-01-26 10:40:00,7.36,7.39,7.36,7.39,1900.0,7.2251,7.2545,7.2251,7.2545,1900.0
2005-01-26 10:45:00,7.39,7.43,7.38,7.41,4100.0,7.2545,7.2938,7.2447,7.2741,4100.0
2005-01-26 10:50:00,7.42,7.45,7.41,7.44,14300.0,7.284,7.3134,7.2741,7.3036,14300.0
2005-01-26 10:55:00,7.44,7.45,7.42,7.43,3800.0,7.3036,7.3134,7.284,7.2938,3800.0
2005-01-26 11:00:00,7.43,7.44,7.42,7.42,1000.0,7.2938,7.3036,7.284,7.284,1000.0
2005-01-26 11:05:00,7.43,7.44,7.42,7.43,1300.0,7.2938,7.3036,7.284,7.2938,1300.0
2005-01-26 11:10:00,7.42,7.45,7.41,7.45,8400.0,7.284,7.3134,7.2741,7.3134,8400.0
2005-01-26 11:15:00,7.45,7.45,7.42,7.43,1800.0,7.3134,7.3134,7.284,7.2938,1800.0
2005-01-26 11:20:00,7.43,7.43,7.41,7.43,1100.0,7.2938,7.2938,7.2741,7.2938,1100.0
2005-01-26 11:25:00,7.43,7.46,7.43,7.46,1600.0,7.2938,7.3232,7.2938,7.3232,1600.0
2005-01-26 11:30:00,7.44,7.45,7.44,7.45,700.0,7.3036,7.3134,7.3036,7.3134,700.0
2005-01-26 11:35:00,7.45,7.45,7.45,7.45,400.0,7.3134,7.3134,7.3134,7.3134,400.0
2005-01-26 11:40:00,7.45,7.46,7.45,7.46,2300.0,7.3134,7.3232,7.3134,7.3232,2300.0
2005-01-26 11:45:00,7.46,7.46,7.45,7.45,5400.0,7.3232,7.3232,7.3134,7.3134,5400.0
2005-01-26 11:50:00,7.45,7.46,7.45,7.45,3200.0,7.3134,7.3232,7.3134,7.3134,3200.0
2005-01-26 11:55:00,7.46,7.47,7.45,7.47,1000.0,7.3232,7.333,7.3134,7.333,1000.0
2005-01-26 12:00:00,7.47,7.47,7.46,7.46,1000.0,7.333,7.333,7.3232,7.3232,1000.0
2005-01-26 12:05:00,7.46,7.46,7.45,7.46,500.0,7.3232,7.3232,7.3134,7.3232,500.0
2005-01-26 12:10:00,7.47,7.47,7.45,7.45,700.0,7.333,7.333,7.3134,7.3134,700.0
2005-01-26 12:15:00,7.45,7.45,7.45,7.45,0.0,7.3134,7.3134,7.3134,7.3134,0.0
2005-01-26 12:20:00,7.45,7.46,7.45,7.45,600.0,7.3134,7.3232,7.3134,7.3134,600.0
2005-01-26 12:25:00,7.45,7.45,7.45,7.45,100.0,7.3134,7.3134,7.3134,7.3134,100.0
2005-01-26 12:30:00,7.46,7.46,7.46,7.46,300.0,7.3232,7.3232,7.3232,7.3232,300.0
2005-01-26 12:35:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-01-26 12:40:00,7.45,7.46,7.45,7.46,7800.0,7.3134,7.3232,7.3134,7.3232,7800.0
2005-01-26 12:45:00,7.45,7.45,7.44,7.44,1100.0,7.3134,7.3134,7.3036,7.3036,1100.0
2005-01-26 12:50:00,7.42,7.43,7.42,7.42,600.0,7.284,7.2938,7.284,7.284,600.0
2005-01-26 12:55:00,7.43,7.43,7.42,7.42,1200.0,7.2938,7.2938,7.284,7.284,1200.0
2005-01-26 13:00:00,7.42,7.42,7.42,7.42,0.0,7.284,7.284,7.284,7.284,0.0
2005-01-26 13:05:00,7.43,7.43,7.42,7.43,1600.0,7.2938,7.2938,7.284,7.2938,1600.0
2005-01-26 13:10:00,7.43,7.43,7.43,7.43,200.0,7.2938,7.2938,7.2938,7.2938,200.0
2005-01-26 13:15:00,7.43,7.43,7.43,7.43,100.0,7.2938,7.2938,7.2938,7.2938,100.0
2005-01-26 13:20:00,7.42,7.44,7.42,7.44,700.0,7.284,7.3036,7.284,7.3036,700.0
2005-01-26 13:25:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-26 13:30:00,7.43,7.45,7.42,7.45,500.0,7.2938,7.3134,7.284,7.3134,500.0
2005-01-26 13:35:00,7.45,7.45,7.45,7.45,0.0,7.3134,7.3134,7.3134,7.3134,0.0
2005-01-26 13:40:00,7.44,7.46,7.44,7.46,700.0,7.3036,7.3232,7.3036,7.3232,700.0
2005-01-26 13:45:00,7.45,7.5,7.45,7.48,6800.0,7.3134,7.3625,7.3134,7.3429,6800.0
2005-01-26 13:50:00,7.48,7.49,7.47,7.49,1700.0,7.3429,7.3527,7.333,7.3527,1700.0
2005-01-26 13:55:00,7.5,7.5,7.48,7.49,1800.0,7.3625,7.3625,7.3429,7.3527,1800.0
2005-01-26 14:00:00,7.49,7.52,7.48,7.48,4800.0,7.3527,7.3821,7.3429,7.3429,4800.0
2005-01-26 14:05:00,7.5,7.5,7.49,7.49,300.0,7.3625,7.3625,7.3527,7.3527,300.0
2005-01-26 14:10:00,7.5,7.5,7.48,7.48,500.0,7.3625,7.3625,7.3429,7.3429,500.0
2005-01-26 14:15:00,7.49,7.49,7.48,7.48,200.0,7.3527,7.3527,7.3429,7.3429,200.0
2005-01-26 14:20:00,7.48,7.49,7.48,7.49,500.0,7.3429,7.3527,7.3429,7.3527,500.0
2005-01-26 14:25:00,7.48,7.48,7.48,7.48,100.0,7.3429,7.3429,7.3429,7.3429,100.0
2005-01-26 14:30:00,7.49,7.49,7.49,7.49,100.0,7.3527,7.3527,7.3527,7.3527,100.0
2005-01-26 14:35:00,7.48,7.49,7.48,7.49,1400.0,7.3429,7.3527,7.3429,7.3527,1400.0
2005-01-26 14:40:00,7.49,7.5,7.48,7.48,700.0,7.3527,7.3625,7.3429,7.3429,700.0
2005-01-26 14:45:00,7.48,7.49,7.48,7.48,1400.0,7.3429,7.3527,7.3429,7.3429,1400.0
2005-01-26 14:50:00,7.47,7.47,7.46,7.46,1500.0,7.333,7.333,7.3232,7.3232,1500.0
2005-01-26 14:55:00,7.46,7.47,7.46,7.46,1300.0,7.3232,7.333,7.3232,7.3232,1300.0
2005-01-26 15:00:00,7.46,7.46,7.45,7.46,4300.0,7.3232,7.3232,7.3134,7.3232,4300.0
2005-01-26 15:05:00,7.45,7.45,7.45,7.45,100.0,7.3134,7.3134,7.3134,7.3134,100.0
2005-01-26 15:10:00,7.45,7.45,7.45,7.45,7100.0,7.3134,7.3134,7.3134,7.3134,7100.0
2005-01-26 15:15:00,7.45,7.46,7.44,7.44,3500.0,7.3134,7.3232,7.3036,7.3036,3500.0
2005-01-26 15:20:00,7.44,7.46,7.44,7.46,5100.0,7.3036,7.3232,7.3036,7.3232,5100.0
2005-01-26 15:25:00,7.46,7.46,7.45,7.46,2700.0,7.3232,7.3232,7.3134,7.3232,2700.0
2005-01-26 15:30:00,7.45,7.46,7.45,7.46,1700.0,7.3134,7.3232,7.3134,7.3232,1700.0
2005-01-26 15:35:00,7.45,7.46,7.45,7.46,6000.0,7.3134,7.3232,7.3134,7.3232,6000.0
2005-01-26 15:40:00,7.46,7.46,7.45,7.46,3900.0,7.3232,7.3232,7.3134,7.3232,3900.0
2005-01-26 15:45:00,7.45,7.46,7.45,7.46,3300.0,7.3134,7.3232,7.3134,7.3232,3300.0
2005-01-26 15:50:00,7.46,7.46,7.46,7.46,3000.0,7.3232,7.3232,7.3232,7.3232,3000.0
2005-01-26 15:55:00,7.46,7.46,7.45,7.46,7700.0,7.3232,7.3232,7.3134,7.3232,7700.0
2005-01-27 09:30:00,7.41,7.41,7.37,7.37,1300.0,7.2741,7.2741,7.2349,7.2349,1300.0
2005-01-27 09:35:00,7.39,7.39,7.39,7.39,200.0,7.2545,7.2545,7.2545,7.2545,200.0
2005-01-27 09:40:00,7.39,7.43,7.36,7.43,1200.0,7.2545,7.2938,7.2251,7.2938,1200.0
2005-01-27 09:45:00,7.44,7.45,7.44,7.45,700.0,7.3036,7.3134,7.3036,7.3134,700.0
2005-01-27 09:50:00,7.46,7.48,7.46,7.46,1300.0,7.3232,7.3429,7.3232,7.3232,1300.0
2005-01-27 09:55:00,7.42,7.44,7.42,7.44,1200.0,7.284,7.3036,7.284,7.3036,1200.0
2005-01-27 10:00:00,7.44,7.45,7.44,7.45,1300.0,7.3036,7.3134,7.3036,7.3134,1300.0
2005-01-27 10:05:00,7.44,7.44,7.44,7.44,1500.0,7.3036,7.3036,7.3036,7.3036,1500.0
2005-01-27 10:10:00,7.43,7.43,7.43,7.43,1500.0,7.2938,7.2938,7.2938,7.2938,1500.0
2005-01-27 10:15:00,7.42,7.45,7.41,7.45,2300.0,7.284,7.3134,7.2741,7.3134,2300.0
2005-01-27 10:20:00,7.45,7.5,7.45,7.46,6000.0,7.3134,7.3625,7.3134,7.3232,6000.0
2005-01-27 10:25:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-01-27 10:30:00,7.46,7.46,7.46,7.46,400.0,7.3232,7.3232,7.3232,7.3232,400.0
2005-01-27 10:35:00,7.46,7.5,7.46,7.5,900.0,7.3232,7.3625,7.3232,7.3625,900.0
2005-01-27 10:40:00,7.5,7.5,7.48,7.48,2100.0,7.3625,7.3625,7.3429,7.3429,2100.0
2005-01-27 10:45:00,7.49,7.49,7.49,7.49,500.0,7.3527,7.3527,7.3527,7.3527,500.0
2005-01-27 10:50:00,7.49,7.5,7.49,7.5,900.0,7.3527,7.3625,7.3527,7.3625,900.0
2005-01-27 10:55:00,7.49,7.5,7.48,7.48,2000.0,7.3527,7.3625,7.3429,7.3429,2000.0
2005-01-27 11:00:00,7.48,7.49,7.48,7.48,3200.0,7.3429,7.3527,7.3429,7.3429,3200.0
2005-01-27 11:05:00,7.48,7.5,7.47,7.49,9300.0,7.3429,7.3625,7.333,7.3527,9300.0
2005-01-27 11:10:00,7.49,7.49,7.49,7.49,300.0,7.3527,7.3527,7.3527,7.3527,300.0
2005-01-27 11:15:00,7.48,7.49,7.48,7.49,600.0,7.3429,7.3527,7.3429,7.3527,600.0
2005-01-27 11:20:00,7.49,7.5,7.49,7.5,700.0,7.3527,7.3625,7.3527,7.3625,700.0
2005-01-27 11:25:00,7.49,7.49,7.47,7.48,500.0,7.3527,7.3527,7.333,7.3429,500.0
2005-01-27 11:30:00,7.49,7.49,7.49,7.49,800.0,7.3527,7.3527,7.3527,7.3527,800.0
2005-01-27 11:35:00,7.49,7.5,7.49,7.5,1100.0,7.3527,7.3625,7.3527,7.3625,1100.0
2005-01-27 11:40:00,7.5,7.51,7.5,7.51,6000.0,7.3625,7.3723,7.3625,7.3723,6000.0
2005-01-27 11:45:00,7.51,7.51,7.51,7.51,3600.0,7.3723,7.3723,7.3723,7.3723,3600.0
2005-01-27 11:50:00,7.51,7.51,7.5,7.5,7600.0,7.3723,7.3723,7.3625,7.3625,7600.0
2005-01-27 11:55:00,7.51,7.52,7.51,7.51,7900.0,7.3723,7.3821,7.3723,7.3723,7900.0
2005-01-27 12:00:00,7.51,7.51,7.5,7.5,900.0,7.3723,7.3723,7.3625,7.3625,900.0
2005-01-27 12:05:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-01-27 12:10:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-01-27 12:15:00,7.5,7.5,7.48,7.48,2200.0,7.3625,7.3625,7.3429,7.3429,2200.0
2005-01-27 12:20:00,7.48,7.48,7.48,7.48,0.0,7.3429,7.3429,7.3429,7.3429,0.0
2005-01-27 12:25:00,7.48,7.48,7.44,7.44,800.0,7.3429,7.3429,7.3036,7.3036,800.0
2005-01-27 12:30:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-27 12:35:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-27 12:40:00,7.45,7.45,7.43,7.44,3000.0,7.3134,7.3134,7.2938,7.3036,3000.0
2005-01-27 12:45:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-27 12:50:00,7.44,7.44,7.44,7.44,400.0,7.3036,7.3036,7.3036,7.3036,400.0
2005-01-27 12:55:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-27 13:00:00,7.43,7.43,7.43,7.43,200.0,7.2938,7.2938,7.2938,7.2938,200.0
2005-01-27 13:05:00,7.43,7.44,7.4,7.41,2100.0,7.2938,7.3036,7.2643,7.2741,2100.0
2005-01-27 13:10:00,7.4,7.4,7.4,7.4,400.0,7.2643,7.2643,7.2643,7.2643,400.0
2005-01-27 13:15:00,7.39,7.39,7.39,7.39,500.0,7.2545,7.2545,7.2545,7.2545,500.0
2005-01-27 13:20:00,7.4,7.4,7.4,7.4,100.0,7.2643,7.2643,7.2643,7.2643,100.0
2005-01-27 13:25:00,7.4,7.4,7.38,7.38,2000.0,7.2643,7.2643,7.2447,7.2447,2000.0
2005-01-27 13:30:00,7.38,7.38,7.34,7.35,3300.0,7.2447,7.2447,7.2054,7.2152,3300.0
2005-01-27 13:35:00,7.35,7.35,7.35,7.35,1800.0,7.2152,7.2152,7.2152,7.2152,1800.0
2005-01-27 13:40:00,7.35,7.35,7.33,7.34,1200.0,7.2152,7.2152,7.1956,7.2054,1200.0
2005-01-27 13:45:00,7.34,7.34,7.32,7.32,700.0,7.2054,7.2054,7.1858,7.1858,700.0
2005-01-27 13:50:00,7.32,7.32,7.31,7.32,5700.0,7.1858,7.1858,7.176,7.1858,5700.0
2005-01-27 13:55:00,7.32,7.35,7.32,7.35,16900.0,7.1858,7.2152,7.1858,7.2152,16900.0
2005-01-27 14:00:00,7.35,7.35,7.35,7.35,1500.0,7.2152,7.2152,7.2152,7.2152,1500.0
2005-01-27 14:05:00,7.36,7.36,7.35,7.35,700.0,7.2251,7.2251,7.2152,7.2152,700.0
2005-01-27 14:10:00,7.36,7.38,7.36,7.38,4500.0,7.2251,7.2447,7.2251,7.2447,4500.0
2005-01-27 14:15:00,7.37,7.38,7.37,7.37,900.0,7.2349,7.2447,7.2349,7.2349,900.0
2005-01-27 14:20:00,7.38,7.41,7.38,7.41,1700.0,7.2447,7.2741,7.2447,7.2741,1700.0
2005-01-27 14:25:00,7.41,7.41,7.4,7.4,300.0,7.2741,7.2741,7.2643,7.2643,300.0
2005-01-27 14:30:00,7.41,7.41,7.41,7.41,300.0,7.2741,7.2741,7.2741,7.2741,300.0
2005-01-27 14:35:00,7.4,7.4,7.4,7.4,100.0,7.2643,7.2643,7.2643,7.2643,100.0
2005-01-27 14:40:00,7.41,7.41,7.41,7.41,500.0,7.2741,7.2741,7.2741,7.2741,500.0
2005-01-27 14:45:00,7.4,7.4,7.4,7.4,200.0,7.2643,7.2643,7.2643,7.2643,200.0
2005-01-27 14:50:00,7.4,7.4,7.33,7.34,3900.0,7.2643,7.2643,7.1956,7.2054,3900.0
2005-01-27 14:55:00,7.34,7.34,7.33,7.33,1200.0,7.2054,7.2054,7.1956,7.1956,1200.0
2005-01-27 15:00:00,7.33,7.33,7.33,7.33,0.0,7.1956,7.1956,7.1956,7.1956,0.0
2005-01-27 15:05:00,7.33,7.33,7.3,7.3,1500.0,7.1956,7.1956,7.1662,7.1662,1500.0
2005-01-27 15:10:00,7.31,7.32,7.31,7.32,4300.0,7.176,7.1858,7.176,7.1858,4300.0
2005-01-27 15:15:00,7.34,7.41,7.34,7.41,5900.0,7.2054,7.2741,7.2054,7.2741,5900.0
2005-01-27 15:20:00,7.41,7.41,7.39,7.39,1100.0,7.2741,7.2741,7.2545,7.2545,1100.0
2005-01-27 15:25:00,7.39,7.41,7.39,7.41,1400.0,7.2545,7.2741,7.2545,7.2741,1400.0
2005-01-27 15:30:00,7.41,7.44,7.4,7.42,2700.0,7.2741,7.3036,7.2643,7.284,2700.0
2005-01-27 15:35:00,7.42,7.42,7.42,7.42,200.0,7.284,7.284,7.284,7.284,200.0
2005-01-27 15:40:00,7.42,7.45,7.42,7.43,1000.0,7.284,7.3134,7.284,7.2938,1000.0
2005-01-27 15:45:00,7.43,7.45,7.43,7.45,1600.0,7.2938,7.3134,7.2938,7.3134,1600.0
2005-01-27 15:50:00,7.45,7.46,7.43,7.45,3500.0,7.3134,7.3232,7.2938,7.3134,3500.0
2005-01-27 15:55:00,7.43,7.45,7.4,7.4,4700.0,7.2938,7.3134,7.2643,7.2643,4700.0
2005-01-28 09:30:00,7.37,7.37,7.37,7.37,4800.0,7.2349,7.2349,7.2349,7.2349,4800.0
2005-01-28 09:35:00,7.35,7.35,7.35,7.35,109800.0,7.2152,7.2152,7.2152,7.2152,109800.0
2005-01-28 09:40:00,7.38,7.45,7.38,7.43,1200.0,7.2447,7.3134,7.2447,7.2938,1200.0
2005-01-28 09:45:00,7.43,7.46,7.43,7.46,1800.0,7.2938,7.3232,7.2938,7.3232,1800.0
2005-01-28 09:50:00,7.45,7.46,7.43,7.44,1700.0,7.3134,7.3232,7.2938,7.3036,1700.0
2005-01-28 09:55:00,7.44,7.46,7.44,7.45,2600.0,7.3036,7.3232,7.3036,7.3134,2600.0
2005-01-28 10:00:00,7.43,7.43,7.4,7.42,1600.0,7.2938,7.2938,7.2643,7.284,1600.0
2005-01-28 10:05:00,7.42,7.42,7.41,7.42,2800.0,7.284,7.284,7.2741,7.284,2800.0
2005-01-28 10:10:00,7.41,7.41,7.41,7.41,600.0,7.2741,7.2741,7.2741,7.2741,600.0
2005-01-28 10:15:00,7.41,7.43,7.41,7.43,2900.0,7.2741,7.2938,7.2741,7.2938,2900.0
2005-01-28 10:20:00,7.43,7.43,7.43,7.43,100.0,7.2938,7.2938,7.2938,7.2938,100.0
2005-01-28 10:25:00,7.44,7.45,7.44,7.45,2100.0,7.3036,7.3134,7.3036,7.3134,2100.0
2005-01-28 10:30:00,7.44,7.45,7.44,7.45,1300.0,7.3036,7.3134,7.3036,7.3134,1300.0
2005-01-28 10:35:00,7.45,7.45,7.45,7.45,200.0,7.3134,7.3134,7.3134,7.3134,200.0
2005-01-28 10:40:00,7.45,7.45,7.45,7.45,800.0,7.3134,7.3134,7.3134,7.3134,800.0
2005-01-28 10:45:00,7.45,7.45,7.45,7.45,400.0,7.3134,7.3134,7.3134,7.3134,400.0
2005-01-28 10:50:00,7.44,7.44,7.42,7.42,1600.0,7.3036,7.3036,7.284,7.284,1600.0
2005-01-28 10:55:00,7.42,7.42,7.41,7.41,1200.0,7.284,7.284,7.2741,7.2741,1200.0
2005-01-28 11:00:00,7.42,7.42,7.42,7.42,100.0,7.284,7.284,7.284,7.284,100.0
2005-01-28 11:05:00,7.42,7.42,7.37,7.38,1700.0,7.284,7.284,7.2349,7.2447,1700.0
2005-01-28 11:10:00,7.37,7.37,7.33,7.33,4100.0,7.2349,7.2349,7.1956,7.1956,4100.0
2005-01-28 11:15:00,7.33,7.34,7.31,7.34,6800.0,7.1956,7.2054,7.176,7.2054,6800.0
2005-01-28 11:20:00,7.31,7.33,7.28,7.32,9200.0,7.176,7.1956,7.1465,7.1858,9200.0
2005-01-28 11:25:00,7.31,7.31,7.31,7.31,400.0,7.176,7.176,7.176,7.176,400.0
2005-01-28 11:30:00,7.32,7.35,7.32,7.35,1500.0,7.1858,7.2152,7.1858,7.2152,1500.0
2005-01-28 11:35:00,7.35,7.35,7.33,7.35,1600.0,7.2152,7.2152,7.1956,7.2152,1600.0
2005-01-28 11:40:00,7.34,7.34,7.33,7.33,400.0,7.2054,7.2054,7.1956,7.1956,400.0
2005-01-28 11:45:00,7.35,7.35,7.33,7.34,1700.0,7.2152,7.2152,7.1956,7.2054,1700.0
2005-01-28 11:50:00,7.35,7.35,7.33,7.34,600.0,7.2152,7.2152,7.1956,7.2054,600.0
2005-01-28 11:55:00,7.34,7.36,7.33,7.36,400.0,7.2054,7.2251,7.1956,7.2251,400.0
2005-01-28 12:00:00,7.36,7.36,7.36,7.36,400.0,7.2251,7.2251,7.2251,7.2251,400.0
2005-01-28 12:05:00,7.37,7.37,7.37,7.37,1100.0,7.2349,7.2349,7.2349,7.2349,1100.0
2005-01-28 12:10:00,7.38,7.38,7.37,7.38,400.0,7.2447,7.2447,7.2349,7.2447,400.0
2005-01-28 12:15:00,7.35,7.37,7.35,7.37,400.0,7.2152,7.2349,7.2152,7.2349,400.0
2005-01-28 12:20:00,7.35,7.36,7.35,7.36,200.0,7.2152,7.2251,7.2152,7.2251,200.0
2005-01-28 12:25:00,7.38,7.38,7.38,7.38,200.0,7.2447,7.2447,7.2447,7.2447,200.0
2005-01-28 12:30:00,7.39,7.4,7.37,7.4,3400.0,7.2545,7.2643,7.2349,7.2643,3400.0
2005-01-28 12:35:00,7.41,7.41,7.38,7.41,2200.0,7.2741,7.2741,7.2447,7.2741,2200.0
2005-01-28 12:40:00,7.42,7.42,7.4,7.4,500.0,7.284,7.284,7.2643,7.2643,500.0
2005-01-28 12:45:00,7.4,7.41,7.39,7.41,2500.0,7.2643,7.2741,7.2545,7.2741,2500.0
2005-01-28 12:50:00,7.41,7.41,7.38,7.38,1200.0,7.2741,7.2741,7.2447,7.2447,1200.0
2005-01-28 12:55:00,7.37,7.43,7.37,7.42,3100.0,7.2349,7.2938,7.2349,7.284,3100.0
2005-01-28 13:00:00,7.4,7.4,7.38,7.39,2900.0,7.2643,7.2643,7.2447,7.2545,2900.0
2005-01-28 13:05:00,7.4,7.4,7.38,7.38,700.0,7.2643,7.2643,7.2447,7.2447,700.0
2005-01-28 13:10:00,7.39,7.39,7.39,7.39,500.0,7.2545,7.2545,7.2545,7.2545,500.0
2005-01-28 13:15:00,7.39,7.39,7.37,7.37,5300.0,7.2545,7.2545,7.2349,7.2349,5300.0
2005-01-28 13:20:00,7.37,7.37,7.36,7.36,4400.0,7.2349,7.2349,7.2251,7.2251,4400.0
2005-01-28 13:25:00,7.37,7.38,7.37,7.38,1000.0,7.2349,7.2447,7.2349,7.2447,1000.0
2005-01-28 13:30:00,7.37,7.38,7.34,7.38,4600.0,7.2349,7.2447,7.2054,7.2447,4600.0
2005-01-28 13:35:00,7.38,7.38,7.34,7.36,4000.0,7.2447,7.2447,7.2054,7.2251,4000.0
2005-01-28 13:40:00,7.34,7.34,7.32,7.32,2600.0,7.2054,7.2054,7.1858,7.1858,2600.0
2005-01-28 13:45:00,7.33,7.33,7.32,7.33,1300.0,7.1956,7.1956,7.1858,7.1956,1300.0
2005-01-28 13:50:00,7.33,7.33,7.32,7.32,2700.0,7.1956,7.1956,7.1858,7.1858,2700.0
2005-01-28 13:55:00,7.31,7.32,7.3,7.31,900.0,7.176,7.1858,7.1662,7.176,900.0
2005-01-28 14:00:00,7.31,7.32,7.3,7.32,4600.0,7.176,7.1858,7.1662,7.1858,4600.0
2005-01-28 14:05:00,7.33,7.35,7.25,7.26,5000.0,7.1956,7.2152,7.1171,7.1269,5000.0
2005-01-28 14:10:00,7.26,7.27,7.23,7.27,4700.0,7.1269,7.1367,7.0974,7.1367,4700.0
2005-01-28 14:15:00,7.27,7.29,7.27,7.29,700.0,7.1367,7.1563,7.1367,7.1563,700.0
2005-01-28 14:20:00,7.27,7.27,7.26,7.26,1300.0,7.1367,7.1367,7.1269,7.1269,1300.0
2005-01-28 14:25:00,7.27,7.27,7.25,7.26,3600.0,7.1367,7.1367,7.1171,7.1269,3600.0
2005-01-28 14:30:00,7.27,7.28,7.25,7.28,3300.0,7.1367,7.1465,7.1171,7.1465,3300.0
2005-01-28 14:35:00,7.27,7.29,7.27,7.29,900.0,7.1367,7.1563,7.1367,7.1563,900.0
2005-01-28 14:40:00,7.26,7.28,7.26,7.28,1900.0,7.1269,7.1465,7.1269,7.1465,1900.0
2005-01-28 14:45:00,7.27,7.27,7.27,7.27,700.0,7.1367,7.1367,7.1367,7.1367,700.0
2005-01-28 14:50:00,7.26,7.31,7.26,7.31,3600.0,7.1269,7.176,7.1269,7.176,3600.0
2005-01-28 14:55:00,7.31,7.31,7.28,7.28,3300.0,7.176,7.176,7.1465,7.1465,3300.0
2005-01-28 15:00:00,7.28,7.3,7.28,7.3,5200.0,7.1465,7.1662,7.1465,7.1662,5200.0
2005-01-28 15:05:00,7.31,7.32,7.3,7.3,1500.0,7.176,7.1858,7.1662,7.1662,1500.0
2005-01-28 15:10:00,7.31,7.31,7.3,7.3,1100.0,7.176,7.176,7.1662,7.1662,1100.0
2005-01-28 15:15:00,7.3,7.3,7.3,7.3,100.0,7.1662,7.1662,7.1662,7.1662,100.0
2005-01-28 15:20:00,7.3,7.31,7.3,7.31,3500.0,7.1662,7.176,7.1662,7.176,3500.0
2005-01-28 15:25:00,7.29,7.3,7.29,7.3,2700.0,7.1563,7.1662,7.1563,7.1662,2700.0
2005-01-28 15:30:00,7.29,7.3,7.28,7.29,5500.0,7.1563,7.1662,7.1465,7.1563,5500.0
2005-01-28 15:35:00,7.29,7.29,7.29,7.29,400.0,7.1563,7.1563,7.1563,7.1563,400.0
2005-01-28 15:40:00,7.29,7.36,7.29,7.36,6900.0,7.1563,7.2251,7.1563,7.2251,6900.0
2005-01-28 15:45:00,7.36,7.38,7.35,7.38,37300.0,7.2251,7.2447,7.2152,7.2447,37300.0
2005-01-28 15:50:00,7.38,7.38,7.36,7.36,2300.0,7.2447,7.2447,7.2251,7.2251,2300.0
2005-01-28 15:55:00,7.35,7.36,7.3,7.31,4100.0,7.2152,7.2251,7.1662,7.176,4100.0
2005-01-31 09:30:00,7.44,7.44,7.41,7.42,8000.0,7.3036,7.3036,7.2741,7.284,8000.0
2005-01-31 09:35:00,7.42,7.46,7.42,7.45,4400.0,7.284,7.3232,7.284,7.3134,4400.0
2005-01-31 09:40:00,7.45,7.45,7.39,7.39,3300.0,7.3134,7.3134,7.2545,7.2545,3300.0
2005-01-31 09:45:00,7.42,7.42,7.39,7.39,1500.0,7.284,7.284,7.2545,7.2545,1500.0
2005-01-31 09:50:00,7.4,7.45,7.39,7.45,900.0,7.2643,7.3134,7.2545,7.3134,900.0
2005-01-31 09:55:00,7.38,7.44,7.38,7.44,2300.0,7.2447,7.3036,7.2447,7.3036,2300.0
2005-01-31 10:00:00,7.46,7.46,7.43,7.46,3200.0,7.3232,7.3232,7.2938,7.3232,3200.0
2005-01-31 10:05:00,7.43,7.46,7.42,7.42,3400.0,7.2938,7.3232,7.284,7.284,3400.0
2005-01-31 10:10:00,7.43,7.43,7.41,7.41,1700.0,7.2938,7.2938,7.2741,7.2741,1700.0
2005-01-31 10:15:00,7.39,7.39,7.36,7.37,1000.0,7.2545,7.2545,7.2251,7.2349,1000.0
2005-01-31 10:20:00,7.37,7.39,7.37,7.37,1000.0,7.2349,7.2545,7.2349,7.2349,1000.0
2005-01-31 10:25:00,7.37,7.4,7.37,7.4,1400.0,7.2349,7.2643,7.2349,7.2643,1400.0
2005-01-31 10:30:00,7.41,7.41,7.4,7.41,17100.0,7.2741,7.2741,7.2643,7.2741,17100.0
2005-01-31 10:35:00,7.41,7.42,7.41,7.42,4400.0,7.2741,7.284,7.2741,7.284,4400.0
2005-01-31 10:40:00,7.42,7.42,7.42,7.42,900.0,7.284,7.284,7.284,7.284,900.0
2005-01-31 10:45:00,7.42,7.42,7.42,7.42,400.0,7.284,7.284,7.284,7.284,400.0
2005-01-31 10:50:00,7.41,7.42,7.41,7.42,800.0,7.2741,7.284,7.2741,7.284,800.0
2005-01-31 10:55:00,7.41,7.41,7.41,7.41,300.0,7.2741,7.2741,7.2741,7.2741,300.0
2005-01-31 11:00:00,7.41,7.41,7.41,7.41,300.0,7.2741,7.2741,7.2741,7.2741,300.0
2005-01-31 11:05:00,7.41,7.41,7.39,7.39,2200.0,7.2741,7.2741,7.2545,7.2545,2200.0
2005-01-31 11:10:00,7.39,7.39,7.38,7.39,900.0,7.2545,7.2545,7.2447,7.2545,900.0
2005-01-31 11:15:00,7.39,7.41,7.39,7.41,1500.0,7.2545,7.2741,7.2545,7.2741,1500.0
2005-01-31 11:20:00,7.41,7.42,7.41,7.42,900.0,7.2741,7.284,7.2741,7.284,900.0
2005-01-31 11:25:00,7.42,7.42,7.42,7.42,400.0,7.284,7.284,7.284,7.284,400.0
2005-01-31 11:30:00,7.41,7.41,7.41,7.41,300.0,7.2741,7.2741,7.2741,7.2741,300.0
2005-01-31 11:35:00,7.4,7.4,7.4,7.4,100.0,7.2643,7.2643,7.2643,7.2643,100.0
2005-01-31 11:40:00,7.4,7.41,7.4,7.41,600.0,7.2643,7.2741,7.2643,7.2741,600.0
2005-01-31 11:45:00,7.41,7.41,7.41,7.41,400.0,7.2741,7.2741,7.2741,7.2741,400.0
2005-01-31 11:50:00,7.4,7.4,7.4,7.4,500.0,7.2643,7.2643,7.2643,7.2643,500.0
2005-01-31 11:55:00,7.39,7.39,7.39,7.39,600.0,7.2545,7.2545,7.2545,7.2545,600.0
2005-01-31 12:00:00,7.38,7.39,7.38,7.38,900.0,7.2447,7.2545,7.2447,7.2447,900.0
2005-01-31 12:05:00,7.39,7.4,7.38,7.38,2100.0,7.2545,7.2643,7.2447,7.2447,2100.0
2005-01-31 12:10:00,7.39,7.39,7.39,7.39,500.0,7.2545,7.2545,7.2545,7.2545,500.0
2005-01-31 12:15:00,7.37,7.37,7.37,7.37,300.0,7.2349,7.2349,7.2349,7.2349,300.0
2005-01-31 12:20:00,7.36,7.43,7.36,7.43,3700.0,7.2251,7.2938,7.2251,7.2938,3700.0
2005-01-31 12:25:00,7.44,7.45,7.44,7.45,2200.0,7.3036,7.3134,7.3036,7.3134,2200.0
2005-01-31 12:30:00,7.45,7.46,7.43,7.46,5600.0,7.3134,7.3232,7.2938,7.3232,5600.0
2005-01-31 12:35:00,7.43,7.43,7.43,7.43,400.0,7.2938,7.2938,7.2938,7.2938,400.0
2005-01-31 12:40:00,7.42,7.43,7.42,7.42,500.0,7.284,7.2938,7.284,7.284,500.0
2005-01-31 12:45:00,7.43,7.43,7.41,7.41,1300.0,7.2938,7.2938,7.2741,7.2741,1300.0
2005-01-31 12:50:00,7.42,7.43,7.4,7.4,900.0,7.284,7.2938,7.2643,7.2643,900.0
2005-01-31 12:55:00,7.41,7.43,7.4,7.43,9200.0,7.2741,7.2938,7.2643,7.2938,9200.0
2005-01-31 13:00:00,7.42,7.43,7.42,7.43,600.0,7.284,7.2938,7.284,7.2938,600.0
2005-01-31 13:05:00,7.44,7.44,7.44,7.44,1800.0,7.3036,7.3036,7.3036,7.3036,1800.0
2005-01-31 13:10:00,7.44,7.44,7.44,7.44,200.0,7.3036,7.3036,7.3036,7.3036,200.0
2005-01-31 13:15:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-31 13:20:00,7.42,7.43,7.42,7.42,2300.0,7.284,7.2938,7.284,7.284,2300.0
2005-01-31 13:25:00,7.42,7.45,7.42,7.45,800.0,7.284,7.3134,7.284,7.3134,800.0
2005-01-31 13:30:00,7.45,7.45,7.43,7.43,400.0,7.3134,7.3134,7.2938,7.2938,400.0
2005-01-31 13:35:00,7.43,7.44,7.42,7.44,800.0,7.2938,7.3036,7.284,7.3036,800.0
2005-01-31 13:40:00,7.43,7.43,7.43,7.43,200.0,7.2938,7.2938,7.2938,7.2938,200.0
2005-01-31 13:45:00,7.43,7.43,7.43,7.43,100.0,7.2938,7.2938,7.2938,7.2938,100.0
2005-01-31 13:50:00,7.43,7.43,7.4,7.43,1300.0,7.2938,7.2938,7.2643,7.2938,1300.0
2005-01-31 13:55:00,7.42,7.44,7.42,7.44,4100.0,7.284,7.3036,7.284,7.3036,4100.0
2005-01-31 14:00:00,7.43,7.43,7.42,7.42,300.0,7.2938,7.2938,7.284,7.284,300.0
2005-01-31 14:05:00,7.42,7.46,7.42,7.46,3800.0,7.284,7.3232,7.284,7.3232,3800.0
2005-01-31 14:10:00,7.46,7.49,7.45,7.49,12500.0,7.3232,7.3527,7.3134,7.3527,12500.0
2005-01-31 14:15:00,7.49,7.5,7.49,7.5,2500.0,7.3527,7.3625,7.3527,7.3625,2500.0
2005-01-31 14:20:00,7.47,7.47,7.47,7.47,1100.0,7.333,7.333,7.333,7.333,1100.0
2005-01-31 14:25:00,7.47,7.47,7.46,7.46,700.0,7.333,7.333,7.3232,7.3232,700.0
2005-01-31 14:30:00,7.45,7.45,7.44,7.45,4800.0,7.3134,7.3134,7.3036,7.3134,4800.0
2005-01-31 14:35:00,7.45,7.46,7.45,7.46,5600.0,7.3134,7.3232,7.3134,7.3232,5600.0
2005-01-31 14:40:00,7.47,7.51,7.47,7.5,2900.0,7.333,7.3723,7.333,7.3625,2900.0
2005-01-31 14:45:00,7.5,7.5,7.5,7.5,700.0,7.3625,7.3625,7.3625,7.3625,700.0
2005-01-31 14:50:00,7.49,7.5,7.47,7.5,32200.0,7.3527,7.3625,7.333,7.3625,32200.0
2005-01-31 14:55:00,7.49,7.5,7.49,7.5,10000.0,7.3527,7.3625,7.3527,7.3625,10000.0
2005-01-31 15:00:00,7.47,7.48,7.45,7.46,5000.0,7.333,7.3429,7.3134,7.3232,5000.0
2005-01-31 15:05:00,7.45,7.46,7.45,7.45,1400.0,7.3134,7.3232,7.3134,7.3134,1400.0
2005-01-31 15:10:00,7.44,7.45,7.42,7.42,1000.0,7.3036,7.3134,7.284,7.284,1000.0
2005-01-31 15:15:00,7.42,7.43,7.4,7.41,1600.0,7.284,7.2938,7.2643,7.2741,1600.0
2005-01-31 15:20:00,7.4,7.42,7.39,7.42,5300.0,7.2643,7.284,7.2545,7.284,5300.0
2005-01-31 15:25:00,7.42,7.48,7.41,7.46,5100.0,7.284,7.3429,7.2741,7.3232,5100.0
2005-01-31 15:30:00,7.42,7.43,7.42,7.43,4000.0,7.284,7.2938,7.284,7.2938,4000.0
2005-01-31 15:35:00,7.44,7.46,7.44,7.45,900.0,7.3036,7.3232,7.3036,7.3134,900.0
2005-01-31 15:40:00,7.45,7.46,7.45,7.46,3100.0,7.3134,7.3232,7.3134,7.3232,3100.0
2005-01-31 15:45:00,7.45,7.46,7.45,7.46,3600.0,7.3134,7.3232,7.3134,7.3232,3600.0
2005-01-31 15:50:00,7.46,7.48,7.45,7.48,4900.0,7.3232,7.3429,7.3134,7.3429,4900.0
2005-01-31 15:55:00,7.47,7.48,7.47,7.48,7500.0,7.333,7.3429,7.333,7.3429,7500.0
2005-02-01 09:30:00,7.45,7.45,7.39,7.39,6600.0,7.3134,7.3134,7.2545,7.2545,6600.0
2005-02-01 09:35:00,7.39,7.46,7.39,7.46,1800.0,7.2545,7.3232,7.2545,7.3232,1800.0
2005-02-01 09:40:00,7.44,7.44,7.44,7.44,400.0,7.3036,7.3036,7.3036,7.3036,400.0
2005-02-01 09:45:00,7.43,7.44,7.41,7.44,2800.0,7.2938,7.3036,7.2741,7.3036,2800.0
2005-02-01 09:50:00,7.44,7.44,7.43,7.44,1000.0,7.3036,7.3036,7.2938,7.3036,1000.0
2005-02-01 09:55:00,7.44,7.44,7.44,7.44,200.0,7.3036,7.3036,7.3036,7.3036,200.0
2005-02-01 10:00:00,7.44,7.47,7.42,7.47,3100.0,7.3036,7.333,7.284,7.333,3100.0
2005-02-01 10:05:00,7.47,7.47,7.46,7.47,19600.0,7.333,7.333,7.3232,7.333,19600.0
2005-02-01 10:10:00,7.49,7.5,7.49,7.5,7500.0,7.3527,7.3625,7.3527,7.3625,7500.0
2005-02-01 10:15:00,7.49,7.5,7.49,7.5,10900.0,7.3527,7.3625,7.3527,7.3625,10900.0
2005-02-01 10:20:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-02-01 10:25:00,7.5,7.51,7.5,7.51,1100.0,7.3625,7.3723,7.3625,7.3723,1100.0
2005-02-01 10:30:00,7.5,7.51,7.5,7.51,2100.0,7.3625,7.3723,7.3625,7.3723,2100.0
2005-02-01 10:35:00,7.51,7.52,7.51,7.52,3500.0,7.3723,7.3821,7.3723,7.3821,3500.0
2005-02-01 10:40:00,7.52,7.52,7.5,7.51,4000.0,7.3821,7.3821,7.3625,7.3723,4000.0
2005-02-01 10:45:00,7.5,7.5,7.49,7.49,200.0,7.3625,7.3625,7.3527,7.3527,200.0
2005-02-01 10:50:00,7.5,7.52,7.5,7.52,17200.0,7.3625,7.3821,7.3625,7.3821,17200.0
2005-02-01 10:55:00,7.52,7.52,7.51,7.51,400.0,7.3821,7.3821,7.3723,7.3723,400.0
2005-02-01 11:00:00,7.52,7.52,7.52,7.52,200.0,7.3821,7.3821,7.3821,7.3821,200.0
2005-02-01 11:05:00,7.52,7.52,7.51,7.52,2300.0,7.3821,7.3821,7.3723,7.3821,2300.0
2005-02-01 11:10:00,7.52,7.52,7.52,7.52,100.0,7.3821,7.3821,7.3821,7.3821,100.0
2005-02-01 11:15:00,7.51,7.52,7.5,7.52,2300.0,7.3723,7.3821,7.3625,7.3821,2300.0
2005-02-01 11:20:00,7.52,7.52,7.52,7.52,1500.0,7.3821,7.3821,7.3821,7.3821,1500.0
2005-02-01 11:25:00,7.51,7.51,7.5,7.5,700.0,7.3723,7.3723,7.3625,7.3625,700.0
2005-02-01 11:30:00,7.51,7.51,7.51,7.51,1200.0,7.3723,7.3723,7.3723,7.3723,1200.0
2005-02-01 11:35:00,7.5,7.5,7.5,7.5,400.0,7.3625,7.3625,7.3625,7.3625,400.0
2005-02-01 11:40:00,7.5,7.51,7.5,7.51,1100.0,7.3625,7.3723,7.3625,7.3723,1100.0
2005-02-01 11:45:00,7.51,7.52,7.5,7.5,5200.0,7.3723,7.3821,7.3625,7.3625,5200.0
2005-02-01 11:50:00,7.5,7.5,7.5,7.5,500.0,7.3625,7.3625,7.3625,7.3625,500.0
2005-02-01 11:55:00,7.49,7.49,7.49,7.49,600.0,7.3527,7.3527,7.3527,7.3527,600.0
2005-02-01 12:00:00,7.49,7.49,7.49,7.49,0.0,7.3527,7.3527,7.3527,7.3527,0.0
2005-02-01 12:05:00,7.5,7.5,7.49,7.5,1000.0,7.3625,7.3625,7.3527,7.3625,1000.0
2005-02-01 12:10:00,7.49,7.49,7.49,7.49,400.0,7.3527,7.3527,7.3527,7.3527,400.0
2005-02-01 12:15:00,7.48,7.49,7.48,7.48,700.0,7.3429,7.3527,7.3429,7.3429,700.0
2005-02-01 12:20:00,7.47,7.47,7.47,7.47,300.0,7.333,7.333,7.333,7.333,300.0
2005-02-01 12:25:00,7.48,7.48,7.47,7.48,9300.0,7.3429,7.3429,7.333,7.3429,9300.0
2005-02-01 12:30:00,7.47,7.47,7.47,7.47,100.0,7.333,7.333,7.333,7.333,100.0
2005-02-01 12:35:00,7.46,7.46,7.43,7.43,1500.0,7.3232,7.3232,7.2938,7.2938,1500.0
2005-02-01 12:40:00,7.43,7.43,7.43,7.43,300.0,7.2938,7.2938,7.2938,7.2938,300.0
2005-02-01 12:45:00,7.42,7.43,7.41,7.42,1700.0,7.284,7.2938,7.2741,7.284,1700.0
2005-02-01 12:50:00,7.42,7.42,7.42,7.42,300.0,7.284,7.284,7.284,7.284,300.0
2005-02-01 12:55:00,7.42,7.42,7.41,7.42,3400.0,7.284,7.284,7.2741,7.284,3400.0
2005-02-01 13:00:00,7.42,7.42,7.42,7.42,100.0,7.284,7.284,7.284,7.284,100.0
2005-02-01 13:05:00,7.41,7.41,7.41,7.41,1100.0,7.2741,7.2741,7.2741,7.2741,1100.0
2005-02-01 13:10:00,7.41,7.41,7.41,7.41,3200.0,7.2741,7.2741,7.2741,7.2741,3200.0
2005-02-01 13:15:00,7.42,7.42,7.41,7.41,52300.0,7.284,7.284,7.2741,7.2741,52300.0
2005-02-01 13:20:00,7.41,7.41,7.4,7.4,1000.0,7.2741,7.2741,7.2643,7.2643,1000.0
2005-02-01 13:25:00,7.4,7.4,7.4,7.4,200.0,7.2643,7.2643,7.2643,7.2643,200.0
2005-02-01 13:30:00,7.39,7.4,7.39,7.4,4400.0,7.2545,7.2643,7.2545,7.2643,4400.0
2005-02-01 13:35:00,7.4,7.4,7.4,7.4,900.0,7.2643,7.2643,7.2643,7.2643,900.0
2005-02-01 13:40:00,7.39,7.4,7.39,7.4,1700.0,7.2545,7.2643,7.2545,7.2643,1700.0
2005-02-01 13:45:00,7.4,7.41,7.4,7.41,3800.0,7.2643,7.2741,7.2643,7.2741,3800.0
2005-02-01 13:50:00,7.41,7.41,7.41,7.41,700.0,7.2741,7.2741,7.2741,7.2741,700.0
2005-02-01 13:55:00,7.41,7.41,7.41,7.41,400.0,7.2741,7.2741,7.2741,7.2741,400.0
2005-02-01 14:00:00,7.42,7.42,7.41,7.41,400.0,7.284,7.284,7.2741,7.2741,400.0
2005-02-01 14:05:00,7.41,7.41,7.35,7.41,16200.0,7.2741,7.2741,7.2152,7.2741,16200.0
2005-02-01 14:10:00,7.41,7.41,7.38,7.4,11500.0,7.2741,7.2741,7.2447,7.2643,11500.0
2005-02-01 14:15:00,7.41,7.42,7.41,7.42,139700.0,7.2741,7.284,7.2741,7.284,139700.0
2005-02-01 14:20:00,7.43,7.44,7.42,7.43,2700.0,7.2938,7.3036,7.284,7.2938,2700.0
2005-02-01 14:25:00,7.42,7.42,7.42,7.42,900.0,7.284,7.284,7.284,7.284,900.0
2005-02-01 14:30:00,7.42,7.42,7.42,7.42,0.0,7.284,7.284,7.284,7.284,0.0
2005-02-01 14:35:00,7.43,7.44,7.43,7.44,1600.0,7.2938,7.3036,7.2938,7.3036,1600.0
2005-02-01 14:40:00,7.44,7.44,7.43,7.44,2200.0,7.3036,7.3036,7.2938,7.3036,2200.0
2005-02-01 14:45:00,7.44,7.44,7.43,7.43,2900.0,7.3036,7.3036,7.2938,7.2938,2900.0
2005-02-01 14:50:00,7.43,7.43,7.43,7.43,700.0,7.2938,7.2938,7.2938,7.2938,700.0
2005-02-01 14:55:00,7.43,7.44,7.42,7.43,3700.0,7.2938,7.3036,7.284,7.2938,3700.0
2005-02-01 15:00:00,7.42,7.42,7.42,7.42,300.0,7.284,7.284,7.284,7.284,300.0
2005-02-01 15:05:00,7.42,7.42,7.4,7.4,3200.0,7.284,7.284,7.2643,7.2643,3200.0
2005-02-01 15:10:00,7.4,7.41,7.4,7.41,2200.0,7.2643,7.2741,7.2643,7.2741,2200.0
2005-02-01 15:15:00,7.41,7.41,7.41,7.41,800.0,7.2741,7.2741,7.2741,7.2741,800.0
2005-02-01 15:20:00,7.41,7.41,7.4,7.41,1100.0,7.2741,7.2741,7.2643,7.2741,1100.0
2005-02-01 15:25:00,7.41,7.41,7.39,7.39,7900.0,7.2741,7.2741,7.2545,7.2545,7900.0
2005-02-01 15:30:00,7.4,7.4,7.39,7.39,1900.0,7.2643,7.2643,7.2545,7.2545,1900.0
2005-02-01 15:35:00,7.4,7.4,7.4,7.4,1500.0,7.2643,7.2643,7.2643,7.2643,1500.0
2005-02-01 15:40:00,7.39,7.4,7.39,7.4,300.0,7.2545,7.2643,7.2545,7.2643,300.0
2005-02-01 15:45:00,7.4,7.4,7.39,7.4,2000.0,7.2643,7.2643,7.2545,7.2643,2000.0
2005-02-01 15:50:00,7.4,7.4,7.38,7.39,16800.0,7.2643,7.2643,7.2447,7.2545,16800.0
2005-02-01 15:55:00,7.39,7.4,7.38,7.39,14200.0,7.2545,7.2643,7.2447,7.2545,14200.0
2005-02-02 09:30:00,7.42,7.47,7.42,7.47,2800.0,7.284,7.333,7.284,7.333,2800.0
2005-02-02 09:35:00,7.45,7.46,7.32,7.32,3800.0,7.3134,7.3232,7.1858,7.1858,3800.0
2005-02-02 09:40:00,7.41,7.45,7.4,7.43,3200.0,7.2741,7.3134,7.2643,7.2938,3200.0
2005-02-02 09:45:00,7.43,7.43,7.39,7.42,3000.0,7.2938,7.2938,7.2545,7.284,3000.0
2005-02-02 09:50:00,7.43,7.5,7.43,7.5,22200.0,7.2938,7.3625,7.2938,7.3625,22200.0
2005-02-02 09:55:00,7.49,7.49,7.46,7.49,6000.0,7.3527,7.3527,7.3232,7.3527,6000.0
2005-02-02 10:00:00,7.48,7.49,7.47,7.49,3000.0,7.3429,7.3527,7.333,7.3527,3000.0
2005-02-02 10:05:00,7.49,7.51,7.49,7.51,8900.0,7.3527,7.3723,7.3527,7.3723,8900.0
2005-02-02 10:10:00,7.5,7.52,7.5,7.52,11200.0,7.3625,7.3821,7.3625,7.3821,11200.0
2005-02-02 10:15:00,7.51,7.51,7.5,7.51,1500.0,7.3723,7.3723,7.3625,7.3723,1500.0
2005-02-02 10:20:00,7.5,7.51,7.5,7.51,900.0,7.3625,7.3723,7.3625,7.3723,900.0
2005-02-02 10:25:00,7.51,7.51,7.5,7.5,1900.0,7.3723,7.3723,7.3625,7.3625,1900.0
2005-02-02 10:30:00,7.5,7.51,7.5,7.51,1400.0,7.3625,7.3723,7.3625,7.3723,1400.0
2005-02-02 10:35:00,7.5,7.51,7.5,7.51,400.0,7.3625,7.3723,7.3625,7.3723,400.0
2005-02-02 10:40:00,7.5,7.51,7.5,7.51,300.0,7.3625,7.3723,7.3625,7.3723,300.0
2005-02-02 10:45:00,7.5,7.51,7.49,7.51,2500.0,7.3625,7.3723,7.3527,7.3723,2500.0
2005-02-02 10:50:00,7.5,7.51,7.5,7.51,600.0,7.3625,7.3723,7.3625,7.3723,600.0
2005-02-02 10:55:00,7.51,7.51,7.51,7.51,100.0,7.3723,7.3723,7.3723,7.3723,100.0
2005-02-02 11:00:00,7.51,7.51,7.5,7.5,900.0,7.3723,7.3723,7.3625,7.3625,900.0
2005-02-02 11:05:00,7.51,7.52,7.51,7.52,1000.0,7.3723,7.3821,7.3723,7.3821,1000.0
2005-02-02 11:10:00,7.51,7.52,7.5,7.5,1100.0,7.3723,7.3821,7.3625,7.3625,1100.0
2005-02-02 11:15:00,7.5,7.5,7.49,7.5,1000.0,7.3625,7.3625,7.3527,7.3625,1000.0
2005-02-02 11:20:00,7.51,7.52,7.5,7.52,1700.0,7.3723,7.3821,7.3625,7.3821,1700.0
2005-02-02 11:25:00,7.51,7.51,7.51,7.51,200.0,7.3723,7.3723,7.3723,7.3723,200.0
2005-02-02 11:30:00,7.51,7.51,7.5,7.5,400.0,7.3723,7.3723,7.3625,7.3625,400.0
2005-02-02 11:35:00,7.5,7.5,7.5,7.5,1200.0,7.3625,7.3625,7.3625,7.3625,1200.0
2005-02-02 11:40:00,7.5,7.52,7.5,7.52,2500.0,7.3625,7.3821,7.3625,7.3821,2500.0
2005-02-02 11:45:00,7.52,7.52,7.5,7.51,3700.0,7.3821,7.3821,7.3625,7.3723,3700.0
2005-02-02 11:50:00,7.51,7.51,7.5,7.5,3400.0,7.3723,7.3723,7.3625,7.3625,3400.0
2005-02-02 11:55:00,7.49,7.49,7.48,7.49,7400.0,7.3527,7.3527,7.3429,7.3527,7400.0
2005-02-02 12:00:00,7.49,7.49,7.49,7.49,300.0,7.3527,7.3527,7.3527,7.3527,300.0
2005-02-02 12:05:00,7.48,7.49,7.48,7.49,400.0,7.3429,7.3527,7.3429,7.3527,400.0
2005-02-02 12:10:00,7.49,7.49,7.49,7.49,100.0,7.3527,7.3527,7.3527,7.3527,100.0
2005-02-02 12:15:00,7.47,7.47,7.47,7.47,100.0,7.333,7.333,7.333,7.333,100.0
2005-02-02 12:20:00,7.47,7.47,7.46,7.46,700.0,7.333,7.333,7.3232,7.3232,700.0
2005-02-02 12:25:00,7.47,7.47,7.42,7.42,2600.0,7.333,7.333,7.284,7.284,2600.0
2005-02-02 12:30:00,7.42,7.42,7.41,7.42,2600.0,7.284,7.284,7.2741,7.284,2600.0
2005-02-02 12:35:00,7.42,7.42,7.41,7.41,700.0,7.284,7.284,7.2741,7.2741,700.0
2005-02-02 12:40:00,7.42,7.42,7.41,7.41,2500.0,7.284,7.284,7.2741,7.2741,2500.0
2005-02-02 12:45:00,7.42,7.42,7.42,7.42,300.0,7.284,7.284,7.284,7.284,300.0
2005-02-02 12:50:00,7.42,7.42,7.42,7.42,100.0,7.284,7.284,7.284,7.284,100.0
2005-02-02 12:55:00,7.42,7.42,7.41,7.41,1700.0,7.284,7.284,7.2741,7.2741,1700.0
2005-02-02 13:00:00,7.41,7.41,7.4,7.41,42600.0,7.2741,7.2741,7.2643,7.2741,42600.0
2005-02-02 13:05:00,7.4,7.41,7.4,7.4,40500.0,7.2643,7.2741,7.2643,7.2643,40500.0
2005-02-02 13:10:00,7.4,7.43,7.4,7.42,5200.0,7.2643,7.2938,7.2643,7.284,5200.0
2005-02-02 13:15:00,7.45,7.45,7.42,7.44,2200.0,7.3134,7.3134,7.284,7.3036,2200.0
2005-02-02 13:20:00,7.44,7.44,7.44,7.44,1800.0,7.3036,7.3036,7.3036,7.3036,1800.0
2005-02-02 13:25:00,7.43,7.45,7.43,7.45,400.0,7.2938,7.3134,7.2938,7.3134,400.0
2005-02-02 13:30:00,7.44,7.44,7.44,7.44,300.0,7.3036,7.3036,7.3036,7.3036,300.0
2005-02-02 13:35:00,7.44,7.44,7.4,7.4,2400.0,7.3036,7.3036,7.2643,7.2643,2400.0
2005-02-02 13:40:00,7.4,7.41,7.4,7.41,31800.0,7.2643,7.2741,7.2643,7.2741,31800.0
2005-02-02 13:45:00,7.41,7.41,7.41,7.41,1300.0,7.2741,7.2741,7.2741,7.2741,1300.0
2005-02-02 13:50:00,7.41,7.41,7.41,7.41,400.0,7.2741,7.2741,7.2741,7.2741,400.0
2005-02-02 13:55:00,7.41,7.41,7.41,7.41,300.0,7.2741,7.2741,7.2741,7.2741,300.0
2005-02-02 14:00:00,7.41,7.43,7.41,7.43,1900.0,7.2741,7.2938,7.2741,7.2938,1900.0
2005-02-02 14:05:00,7.44,7.44,7.44,7.44,1300.0,7.3036,7.3036,7.3036,7.3036,1300.0
2005-02-02 14:10:00,7.44,7.45,7.44,7.45,3100.0,7.3036,7.3134,7.3036,7.3134,3100.0
2005-02-02 14:15:00,7.45,7.45,7.4,7.44,5700.0,7.3134,7.3134,7.2643,7.3036,5700.0
2005-02-02 14:20:00,7.45,7.46,7.45,7.46,2000.0,7.3134,7.3232,7.3134,7.3232,2000.0
2005-02-02 14:25:00,7.46,7.46,7.44,7.45,6200.0,7.3232,7.3232,7.3036,7.3134,6200.0
2005-02-02 14:30:00,7.44,7.45,7.44,7.44,4700.0,7.3036,7.3134,7.3036,7.3036,4700.0
2005-02-02 14:35:00,7.43,7.45,7.39,7.45,8400.0,7.2938,7.3134,7.2545,7.3134,8400.0
2005-02-02 14:40:00,7.45,7.45,7.43,7.45,1300.0,7.3134,7.3134,7.2938,7.3134,1300.0
2005-02-02 14:45:00,7.45,7.46,7.45,7.46,11000.0,7.3134,7.3232,7.3134,7.3232,11000.0
2005-02-02 14:50:00,7.45,7.45,7.45,7.45,300.0,7.3134,7.3134,7.3134,7.3134,300.0
2005-02-02 14:55:00,7.45,7.45,7.44,7.45,500.0,7.3134,7.3134,7.3036,7.3134,500.0
2005-02-02 15:00:00,7.45,7.45,7.44,7.44,700.0,7.3134,7.3134,7.3036,7.3036,700.0
2005-02-02 15:05:00,7.44,7.45,7.42,7.43,8300.0,7.3036,7.3134,7.284,7.2938,8300.0
2005-02-02 15:10:00,7.43,7.45,7.42,7.42,2600.0,7.2938,7.3134,7.284,7.284,2600.0
2005-02-02 15:15:00,7.42,7.43,7.41,7.42,4100.0,7.284,7.2938,7.2741,7.284,4100.0
2005-02-02 15:20:00,7.42,7.46,7.42,7.45,4200.0,7.284,7.3232,7.284,7.3134,4200.0
2005-02-02 15:25:00,7.45,7.45,7.44,7.44,2000.0,7.3134,7.3134,7.3036,7.3036,2000.0
2005-02-02 15:30:00,7.44,7.44,7.44,7.44,500.0,7.3036,7.3036,7.3036,7.3036,500.0
2005-02-02 15:35:00,7.45,7.49,7.45,7.49,5400.0,7.3134,7.3527,7.3134,7.3527,5400.0
2005-02-02 15:40:00,7.49,7.49,7.47,7.47,700.0,7.3527,7.3527,7.333,7.333,700.0
2005-02-02 15:45:00,7.48,7.48,7.47,7.47,1000.0,7.3429,7.3429,7.333,7.333,1000.0
2005-02-02 15:50:00,7.46,7.46,7.45,7.46,1800.0,7.3232,7.3232,7.3134,7.3232,1800.0
2005-02-02 15:55:00,7.46,7.54,7.46,7.54,15900.0,7.3232,7.4018,7.3232,7.4018,15900.0
2005-02-03 09:30:00,7.49,7.49,7.49,7.49,4000.0,7.3527,7.3527,7.3527,7.3527,4000.0
2005-02-03 09:35:00,7.45,7.45,7.43,7.43,3200.0,7.3134,7.3134,7.2938,7.2938,3200.0
2005-02-03 09:40:00,7.43,7.43,7.42,7.42,4500.0,7.2938,7.2938,7.284,7.284,4500.0
2005-02-03 09:45:00,7.42,7.45,7.4,7.45,6700.0,7.284,7.3134,7.2643,7.3134,6700.0
2005-02-03 09:50:00,7.46,7.46,7.42,7.46,1000.0,7.3232,7.3232,7.284,7.3232,1000.0
2005-02-03 09:55:00,7.46,7.46,7.46,7.46,600.0,7.3232,7.3232,7.3232,7.3232,600.0
2005-02-03 10:00:00,7.46,7.46,7.43,7.44,4300.0,7.3232,7.3232,7.2938,7.3036,4300.0
2005-02-03 10:05:00,7.44,7.44,7.41,7.42,2400.0,7.3036,7.3036,7.2741,7.284,2400.0
2005-02-03 10:10:00,7.43,7.44,7.43,7.44,700.0,7.2938,7.3036,7.2938,7.3036,700.0
2005-02-03 10:15:00,7.43,7.43,7.41,7.42,1800.0,7.2938,7.2938,7.2741,7.284,1800.0
2005-02-03 10:20:00,7.42,7.46,7.42,7.46,2300.0,7.284,7.3232,7.284,7.3232,2300.0
2005-02-03 10:25:00,7.45,7.45,7.42,7.43,1400.0,7.3134,7.3134,7.284,7.2938,1400.0
2005-02-03 10:30:00,7.42,7.43,7.41,7.41,1900.0,7.284,7.2938,7.2741,7.2741,1900.0
2005-02-03 10:35:00,7.42,7.43,7.42,7.43,9000.0,7.284,7.2938,7.284,7.2938,9000.0
2005-02-03 10:40:00,7.42,7.43,7.42,7.43,24700.0,7.284,7.2938,7.284,7.2938,24700.0
2005-02-03 10:45:00,7.43,7.43,7.43,7.43,3000.0,7.2938,7.2938,7.2938,7.2938,3000.0
2005-02-03 10:50:00,7.43,7.43,7.41,7.42,20200.0,7.2938,7.2938,7.2741,7.284,20200.0
2005-02-03 10:55:00,7.42,7.42,7.39,7.4,3700.0,7.284,7.284,7.2545,7.2643,3700.0
2005-02-03 11:00:00,7.39,7.4,7.37,7.38,10600.0,7.2545,7.2643,7.2349,7.2447,10600.0
2005-02-03 11:05:00,7.39,7.4,7.38,7.38,2100.0,7.2545,7.2643,7.2447,7.2447,2100.0
2005-02-03 11:10:00,7.38,7.39,7.38,7.38,3700.0,7.2447,7.2545,7.2447,7.2447,3700.0
2005-02-03 11:15:00,7.38,7.38,7.37,7.38,3900.0,7.2447,7.2447,7.2349,7.2447,3900.0
2005-02-03 11:20:00,7.38,7.38,7.37,7.38,4000.0,7.2447,7.2447,7.2349,7.2447,4000.0
2005-02-03 11:25:00,7.38,7.38,7.37,7.38,5300.0,7.2447,7.2447,7.2349,7.2447,5300.0
2005-02-03 11:30:00,7.38,7.38,7.37,7.38,1400.0,7.2447,7.2447,7.2349,7.2447,1400.0
2005-02-03 11:35:00,7.38,7.38,7.37,7.38,3000.0,7.2447,7.2447,7.2349,7.2447,3000.0
2005-02-03 11:40:00,7.38,7.38,7.35,7.36,4100.0,7.2447,7.2447,7.2152,7.2251,4100.0
2005-02-03 11:45:00,7.36,7.36,7.34,7.34,4200.0,7.2251,7.2251,7.2054,7.2054,4200.0
2005-02-03 11:50:00,7.35,7.35,7.34,7.35,700.0,7.2152,7.2152,7.2054,7.2152,700.0
2005-02-03 11:55:00,7.35,7.35,7.33,7.33,2400.0,7.2152,7.2152,7.1956,7.1956,2400.0
2005-02-03 12:00:00,7.34,7.35,7.34,7.35,2100.0,7.2054,7.2152,7.2054,7.2152,2100.0
2005-02-03 12:05:00,7.35,7.35,7.34,7.35,4400.0,7.2152,7.2152,7.2054,7.2152,4400.0
2005-02-03 12:10:00,7.35,7.35,7.34,7.35,4600.0,7.2152,7.2152,7.2054,7.2152,4600.0
2005-02-03 12:15:00,7.35,7.35,7.35,7.35,1000.0,7.2152,7.2152,7.2152,7.2152,1000.0
2005-02-03 12:20:00,7.35,7.35,7.35,7.35,800.0,7.2152,7.2152,7.2152,7.2152,800.0
2005-02-03 12:25:00,7.35,7.35,7.35,7.35,1300.0,7.2152,7.2152,7.2152,7.2152,1300.0
2005-02-03 12:30:00,7.35,7.35,7.34,7.35,1500.0,7.2152,7.2152,7.2054,7.2152,1500.0
2005-02-03 12:35:00,7.35,7.37,7.35,7.37,1700.0,7.2152,7.2349,7.2152,7.2349,1700.0
2005-02-03 12:40:00,7.37,7.37,7.36,7.37,3100.0,7.2349,7.2349,7.2251,7.2349,3100.0
2005-02-03 12:45:00,7.36,7.38,7.36,7.38,2800.0,7.2251,7.2447,7.2251,7.2447,2800.0
2005-02-03 12:50:00,7.38,7.38,7.36,7.37,3700.0,7.2447,7.2447,7.2251,7.2349,3700.0
2005-02-03 12:55:00,7.37,7.37,7.37,7.37,1700.0,7.2349,7.2349,7.2349,7.2349,1700.0
2005-02-03 13:00:00,7.37,7.37,7.36,7.37,1100.0,7.2349,7.2349,7.2251,7.2349,1100.0
2005-02-03 13:05:00,7.37,7.38,7.37,7.38,1300.0,7.2349,7.2447,7.2349,7.2447,1300.0
2005-02-03 13:10:00,7.38,7.38,7.37,7.37,2500.0,7.2447,7.2447,7.2349,7.2349,2500.0
2005-02-03 13:15:00,7.38,7.38,7.37,7.38,3500.0,7.2447,7.2447,7.2349,7.2447,3500.0
2005-02-03 13:20:00,7.38,7.39,7.36,7.39,3700.0,7.2447,7.2545,7.2251,7.2545,3700.0
2005-02-03 13:25:00,7.39,7.4,7.38,7.4,7800.0,7.2545,7.2643,7.2447,7.2643,7800.0
2005-02-03 13:30:00,7.4,7.4,7.4,7.4,2200.0,7.2643,7.2643,7.2643,7.2643,2200.0
2005-02-03 13:35:00,7.4,7.4,7.4,7.4,6300.0,7.2643,7.2643,7.2643,7.2643,6300.0
2005-02-03 13:40:00,7.4,7.4,7.4,7.4,700.0,7.2643,7.2643,7.2643,7.2643,700.0
2005-02-03 13:45:00,7.4,7.4,7.4,7.4,10900.0,7.2643,7.2643,7.2643,7.2643,10900.0
2005-02-03 13:50:00,7.4,7.4,7.38,7.4,3600.0,7.2643,7.2643,7.2447,7.2643,3600.0
2005-02-03 13:55:00,7.4,7.4,7.4,7.4,1100.0,7.2643,7.2643,7.2643,7.2643,1100.0
2005-02-03 14:00:00,7.4,7.4,7.4,7.4,900.0,7.2643,7.2643,7.2643,7.2643,900.0
2005-02-03 14:05:00,7.4,7.4,7.39,7.4,3000.0,7.2643,7.2643,7.2545,7.2643,3000.0
2005-02-03 14:10:00,7.39,7.4,7.39,7.4,2500.0,7.2545,7.2643,7.2545,7.2643,2500.0
2005-02-03 14:15:00,7.4,7.4,7.39,7.4,2700.0,7.2643,7.2643,7.2545,7.2643,2700.0
2005-02-03 14:20:00,7.4,7.4,7.39,7.4,1100.0,7.2643,7.2643,7.2545,7.2643,1100.0
2005-02-03 14:25:00,7.4,7.4,7.39,7.39,2700.0,7.2643,7.2643,7.2545,7.2545,2700.0
2005-02-03 14:30:00,7.39,7.4,7.39,7.39,3700.0,7.2545,7.2643,7.2545,7.2545,3700.0
2005-02-03 14:35:00,7.39,7.4,7.38,7.39,2800.0,7.2545,7.2643,7.2447,7.2545,2800.0
2005-02-03 14:40:00,7.39,7.39,7.38,7.38,10000.0,7.2545,7.2545,7.2447,7.2447,10000.0
2005-02-03 14:45:00,7.39,7.4,7.38,7.4,1900.0,7.2545,7.2643,7.2447,7.2643,1900.0
2005-02-03 14:50:00,7.4,7.4,7.36,7.37,2100.0,7.2643,7.2643,7.2251,7.2349,2100.0
2005-02-03 14:55:00,7.37,7.4,7.37,7.4,3000.0,7.2349,7.2643,7.2349,7.2643,3000.0
2005-02-03 15:00:00,7.37,7.37,7.36,7.36,2000.0,7.2349,7.2349,7.2251,7.2251,2000.0
2005-02-03 15:05:00,7.36,7.39,7.36,7.37,41500.0,7.2251,7.2545,7.2251,7.2349,41500.0
2005-02-03 15:10:00,7.36,7.38,7.36,7.38,1800.0,7.2251,7.2447,7.2251,7.2447,1800.0
2005-02-03 15:15:00,7.38,7.4,7.38,7.39,3600.0,7.2447,7.2643,7.2447,7.2545,3600.0
2005-02-03 15:20:00,7.38,7.39,7.37,7.39,2000.0,7.2447,7.2545,7.2349,7.2545,2000.0
2005-02-03 15:25:00,7.39,7.39,7.38,7.39,1100.0,7.2545,7.2545,7.2447,7.2545,1100.0
2005-02-03 15:30:00,7.39,7.39,7.38,7.39,1500.0,7.2545,7.2545,7.2447,7.2545,1500.0
2005-02-03 15:35:00,7.39,7.4,7.37,7.39,2900.0,7.2545,7.2643,7.2349,7.2545,2900.0
2005-02-03 15:40:00,7.39,7.4,7.38,7.38,1700.0,7.2545,7.2643,7.2447,7.2447,1700.0
2005-02-03 15:45:00,7.39,7.39,7.37,7.39,3200.0,7.2545,7.2545,7.2349,7.2545,3200.0
2005-02-03 15:50:00,7.38,7.41,7.37,7.39,5100.0,7.2447,7.2741,7.2349,7.2545,5100.0
2005-02-03 15:55:00,7.39,7.4,7.38,7.38,9800.0,7.2545,7.2643,7.2447,7.2447,9800.0
2005-02-04 09:30:00,7.32,7.38,7.3,7.38,4100.0,7.1858,7.2447,7.1662,7.2447,4100.0
2005-02-04 09:35:00,7.44,7.45,7.42,7.42,4800.0,7.3036,7.3134,7.284,7.284,4800.0
2005-02-04 09:40:00,7.42,7.46,7.42,7.42,700.0,7.284,7.3232,7.284,7.284,700.0
2005-02-04 09:45:00,7.41,7.45,7.41,7.45,600.0,7.2741,7.3134,7.2741,7.3134,600.0
2005-02-04 09:50:00,7.45,7.51,7.45,7.51,9100.0,7.3134,7.3723,7.3134,7.3723,9100.0
2005-02-04 09:55:00,7.53,7.53,7.46,7.47,6100.0,7.3919,7.3919,7.3232,7.333,6100.0
2005-02-04 10:00:00,7.47,7.48,7.47,7.48,8900.0,7.333,7.3429,7.333,7.3429,8900.0
2005-02-04 10:05:00,7.47,7.47,7.46,7.46,1400.0,7.333,7.333,7.3232,7.3232,1400.0
2005-02-04 10:10:00,7.47,7.48,7.47,7.47,4500.0,7.333,7.3429,7.333,7.333,4500.0
2005-02-04 10:15:00,7.46,7.47,7.43,7.47,6800.0,7.3232,7.333,7.2938,7.333,6800.0
2005-02-04 10:20:00,7.5,7.5,7.5,7.5,1300.0,7.3625,7.3625,7.3625,7.3625,1300.0
2005-02-04 10:25:00,7.46,7.47,7.46,7.46,1000.0,7.3232,7.333,7.3232,7.3232,1000.0
2005-02-04 10:30:00,7.45,7.46,7.45,7.46,5800.0,7.3134,7.3232,7.3134,7.3232,5800.0
2005-02-04 10:35:00,7.45,7.46,7.45,7.46,7900.0,7.3134,7.3232,7.3134,7.3232,7900.0
2005-02-04 10:40:00,7.46,7.46,7.45,7.45,1200.0,7.3232,7.3232,7.3134,7.3134,1200.0
2005-02-04 10:45:00,7.45,7.45,7.45,7.45,2100.0,7.3134,7.3134,7.3134,7.3134,2100.0
2005-02-04 10:50:00,7.46,7.46,7.46,7.46,1000.0,7.3232,7.3232,7.3232,7.3232,1000.0
2005-02-04 10:55:00,7.46,7.46,7.46,7.46,200.0,7.3232,7.3232,7.3232,7.3232,200.0
2005-02-04 11:00:00,7.46,7.46,7.44,7.45,1500.0,7.3232,7.3232,7.3036,7.3134,1500.0
2005-02-04 11:05:00,7.45,7.48,7.45,7.48,2800.0,7.3134,7.3429,7.3134,7.3429,2800.0
2005-02-04 11:10:00,7.48,7.48,7.48,7.48,1000.0,7.3429,7.3429,7.3429,7.3429,1000.0
2005-02-04 11:15:00,7.47,7.47,7.46,7.47,4000.0,7.333,7.333,7.3232,7.333,4000.0
2005-02-04 11:20:00,7.47,7.47,7.47,7.47,1400.0,7.333,7.333,7.333,7.333,1400.0
2005-02-04 11:25:00,7.49,7.49,7.48,7.48,1300.0,7.3527,7.3527,7.3429,7.3429,1300.0
2005-02-04 11:30:00,7.49,7.49,7.49,7.49,1000.0,7.3527,7.3527,7.3527,7.3527,1000.0
2005-02-04 11:35:00,7.47,7.49,7.47,7.49,7300.0,7.333,7.3527,7.333,7.3527,7300.0
2005-02-04 11:40:00,7.49,7.5,7.49,7.5,1900.0,7.3527,7.3625,7.3527,7.3625,1900.0
2005-02-04 11:45:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-02-04 11:50:00,7.5,7.5,7.5,7.5,400.0,7.3625,7.3625,7.3625,7.3625,400.0
2005-02-04 11:55:00,7.49,7.49,7.48,7.48,2800.0,7.3527,7.3527,7.3429,7.3429,2800.0
2005-02-04 12:00:00,7.49,7.49,7.48,7.49,2000.0,7.3527,7.3527,7.3429,7.3527,2000.0
2005-02-04 12:05:00,7.49,7.5,7.49,7.5,25000.0,7.3527,7.3625,7.3527,7.3625,25000.0
2005-02-04 12:10:00,7.5,7.5,7.5,7.5,1700.0,7.3625,7.3625,7.3625,7.3625,1700.0
2005-02-04 12:15:00,7.5,7.5,7.47,7.47,300.0,7.3625,7.3625,7.333,7.333,300.0
2005-02-04 12:20:00,7.47,7.47,7.4,7.43,41900.0,7.333,7.333,7.2643,7.2938,41900.0
2005-02-04 12:25:00,7.43,7.43,7.42,7.42,3500.0,7.2938,7.2938,7.284,7.284,3500.0
2005-02-04 12:30:00,7.43,7.43,7.43,7.43,1200.0,7.2938,7.2938,7.2938,7.2938,1200.0
2005-02-04 12:35:00,7.43,7.45,7.43,7.45,14900.0,7.2938,7.3134,7.2938,7.3134,14900.0
2005-02-04 12:40:00,7.45,7.45,7.45,7.45,1600.0,7.3134,7.3134,7.3134,7.3134,1600.0
2005-02-04 12:45:00,7.45,7.46,7.45,7.46,12000.0,7.3134,7.3232,7.3134,7.3232,12000.0
2005-02-04 12:50:00,7.46,7.49,7.46,7.49,5500.0,7.3232,7.3527,7.3232,7.3527,5500.0
2005-02-04 12:55:00,7.49,7.49,7.49,7.49,200.0,7.3527,7.3527,7.3527,7.3527,200.0
2005-02-04 13:00:00,7.49,7.49,7.49,7.49,1000.0,7.3527,7.3527,7.3527,7.3527,1000.0
2005-02-04 13:05:00,7.49,7.49,7.47,7.48,2700.0,7.3527,7.3527,7.333,7.3429,2700.0
2005-02-04 13:10:00,7.48,7.49,7.47,7.49,3700.0,7.3429,7.3527,7.333,7.3527,3700.0
2005-02-04 13:15:00,7.49,7.49,7.49,7.49,4400.0,7.3527,7.3527,7.3527,7.3527,4400.0
2005-02-04 13:20:00,7.49,7.49,7.49,7.49,3000.0,7.3527,7.3527,7.3527,7.3527,3000.0
2005-02-04 13:25:00,7.49,7.49,7.49,7.49,4000.0,7.3527,7.3527,7.3527,7.3527,4000.0
2005-02-04 13:30:00,7.48,7.49,7.48,7.49,2200.0,7.3429,7.3527,7.3429,7.3527,2200.0
2005-02-04 13:35:00,7.49,7.5,7.49,7.5,7600.0,7.3527,7.3625,7.3527,7.3625,7600.0
2005-02-04 13:40:00,7.5,7.51,7.5,7.51,20600.0,7.3625,7.3723,7.3625,7.3723,20600.0
2005-02-04 13:45:00,7.52,7.54,7.51,7.54,7400.0,7.3821,7.4018,7.3723,7.4018,7400.0
2005-02-04 13:50:00,7.54,7.55,7.54,7.54,900.0,7.4018,7.4116,7.4018,7.4018,900.0
2005-02-04 13:55:00,7.54,7.55,7.54,7.55,1300.0,7.4018,7.4116,7.4018,7.4116,1300.0
2005-02-04 14:00:00,7.55,7.55,7.55,7.55,2200.0,7.4116,7.4116,7.4116,7.4116,2200.0
2005-02-04 14:05:00,7.55,7.55,7.55,7.55,2000.0,7.4116,7.4116,7.4116,7.4116,2000.0
2005-02-04 14:10:00,7.55,7.55,7.54,7.55,800.0,7.4116,7.4116,7.4018,7.4116,800.0
2005-02-04 14:15:00,7.55,7.55,7.55,7.55,6700.0,7.4116,7.4116,7.4116,7.4116,6700.0
2005-02-04 14:20:00,7.55,7.55,7.55,7.55,5100.0,7.4116,7.4116,7.4116,7.4116,5100.0
2005-02-04 14:25:00,7.55,7.55,7.54,7.54,1200.0,7.4116,7.4116,7.4018,7.4018,1200.0
2005-02-04 14:30:00,7.54,7.54,7.54,7.54,4600.0,7.4018,7.4018,7.4018,7.4018,4600.0
2005-02-04 14:35:00,7.53,7.54,7.53,7.54,600.0,7.3919,7.4018,7.3919,7.4018,600.0
2005-02-04 14:40:00,7.54,7.54,7.53,7.53,5700.0,7.4018,7.4018,7.3919,7.3919,5700.0
2005-02-04 14:45:00,7.53,7.53,7.53,7.53,400.0,7.3919,7.3919,7.3919,7.3919,400.0
2005-02-04 14:50:00,7.53,7.53,7.52,7.52,1300.0,7.3919,7.3919,7.3821,7.3821,1300.0
2005-02-04 14:55:00,7.52,7.52,7.52,7.52,400.0,7.3821,7.3821,7.3821,7.3821,400.0
2005-02-04 15:00:00,7.53,7.53,7.52,7.53,6400.0,7.3919,7.3919,7.3821,7.3919,6400.0
2005-02-04 15:05:00,7.53,7.53,7.52,7.53,3400.0,7.3919,7.3919,7.3821,7.3919,3400.0
2005-02-04 15:10:00,7.53,7.53,7.52,7.52,2500.0,7.3919,7.3919,7.3821,7.3821,2500.0
2005-02-04 15:15:00,7.53,7.53,7.53,7.53,8500.0,7.3919,7.3919,7.3919,7.3919,8500.0
2005-02-04 15:20:00,7.53,7.53,7.52,7.52,1300.0,7.3919,7.3919,7.3821,7.3821,1300.0
2005-02-04 15:25:00,7.53,7.58,7.53,7.56,12000.0,7.3919,7.441,7.3919,7.4214,12000.0
2005-02-04 15:30:00,7.56,7.57,7.55,7.55,4600.0,7.4214,7.4312,7.4116,7.4116,4600.0
2005-02-04 15:35:00,7.56,7.57,7.56,7.57,7800.0,7.4214,7.4312,7.4214,7.4312,7800.0
2005-02-04 15:40:00,7.57,7.58,7.57,7.58,16600.0,7.4312,7.441,7.4312,7.441,16600.0
2005-02-04 15:45:00,7.58,7.59,7.57,7.59,7400.0,7.441,7.4508,7.4312,7.4508,7400.0
2005-02-04 15:50:00,7.59,7.59,7.58,7.59,2700.0,7.4508,7.4508,7.441,7.4508,2700.0
2005-02-04 15:55:00,7.59,7.59,7.58,7.59,12200.0,7.4508,7.4508,7.441,7.4508,12200.0
2005-02-07 09:30:00,7.59,7.59,7.58,7.59,12000.0,7.4508,7.4508,7.441,7.4508,12000.0
2005-02-07 09:35:00,7.59,7.59,7.59,7.59,3600.0,7.4508,7.4508,7.4508,7.4508,3600.0
2005-02-07 09:40:00,7.59,7.6,7.59,7.6,11100.0,7.4508,7.4607,7.4508,7.4607,11100.0
2005-02-07 09:45:00,7.61,7.62,7.61,7.62,900.0,7.4705,7.4803,7.4705,7.4803,900.0
2005-02-07 09:50:00,7.62,7.62,7.62,7.62,700.0,7.4803,7.4803,7.4803,7.4803,700.0
2005-02-07 09:55:00,7.62,7.62,7.62,7.62,4200.0,7.4803,7.4803,7.4803,7.4803,4200.0
2005-02-07 10:00:00,7.62,7.63,7.62,7.63,1400.0,7.4803,7.4901,7.4803,7.4901,1400.0
2005-02-07 10:05:00,7.65,7.66,7.65,7.66,900.0,7.5097,7.5196,7.5097,7.5196,900.0
2005-02-07 10:10:00,7.67,7.67,7.66,7.66,4200.0,7.5294,7.5294,7.5196,7.5196,4200.0
2005-02-07 10:15:00,7.65,7.65,7.63,7.63,3800.0,7.5097,7.5097,7.4901,7.4901,3800.0
2005-02-07 10:20:00,7.62,7.62,7.61,7.61,2000.0,7.4803,7.4803,7.4705,7.4705,2000.0
2005-02-07 10:25:00,7.61,7.61,7.61,7.61,300.0,7.4705,7.4705,7.4705,7.4705,300.0
2005-02-07 10:30:00,7.61,7.61,7.6,7.6,2100.0,7.4705,7.4705,7.4607,7.4607,2100.0
2005-02-07 10:35:00,7.6,7.6,7.6,7.6,100.0,7.4607,7.4607,7.4607,7.4607,100.0
2005-02-07 10:40:00,7.6,7.6,7.58,7.59,7700.0,7.4607,7.4607,7.441,7.4508,7700.0
2005-02-07 10:45:00,7.57,7.57,7.57,7.57,4100.0,7.4312,7.4312,7.4312,7.4312,4100.0
2005-02-07 10:50:00,7.57,7.57,7.57,7.57,400.0,7.4312,7.4312,7.4312,7.4312,400.0
2005-02-07 10:55:00,7.57,7.57,7.56,7.56,1400.0,7.4312,7.4312,7.4214,7.4214,1400.0
2005-02-07 11:00:00,7.56,7.57,7.56,7.57,8600.0,7.4214,7.4312,7.4214,7.4312,8600.0
2005-02-07 11:05:00,7.57,7.57,7.56,7.56,200.0,7.4312,7.4312,7.4214,7.4214,200.0
2005-02-07 11:10:00,7.57,7.57,7.56,7.57,1400.0,7.4312,7.4312,7.4214,7.4312,1400.0
2005-02-07 11:15:00,7.57,7.6,7.57,7.57,19900.0,7.4312,7.4607,7.4312,7.4312,19900.0
2005-02-07 11:20:00,7.57,7.57,7.56,7.57,1900.0,7.4312,7.4312,7.4214,7.4312,1900.0
2005-02-07 11:25:00,7.57,7.57,7.56,7.57,2400.0,7.4312,7.4312,7.4214,7.4312,2400.0
2005-02-07 11:30:00,7.57,7.57,7.57,7.57,500.0,7.4312,7.4312,7.4312,7.4312,500.0
2005-02-07 11:35:00,7.57,7.57,7.57,7.57,200.0,7.4312,7.4312,7.4312,7.4312,200.0
2005-02-07 11:40:00,7.57,7.62,7.57,7.62,6000.0,7.4312,7.4803,7.4312,7.4803,6000.0
2005-02-07 11:45:00,7.62,7.67,7.62,7.67,1800.0,7.4803,7.5294,7.4803,7.5294,1800.0
2005-02-07 11:50:00,7.67,7.67,7.66,7.67,500.0,7.5294,7.5294,7.5196,7.5294,500.0
2005-02-07 11:55:00,7.67,7.67,7.66,7.66,600.0,7.5294,7.5294,7.5196,7.5196,600.0
2005-02-07 12:00:00,7.66,7.66,7.64,7.65,2600.0,7.5196,7.5196,7.4999,7.5097,2600.0
2005-02-07 12:05:00,7.65,7.67,7.65,7.67,1100.0,7.5097,7.5294,7.5097,7.5294,1100.0
2005-02-07 12:10:00,7.66,7.67,7.66,7.66,1200.0,7.5196,7.5294,7.5196,7.5196,1200.0
2005-02-07 12:15:00,7.67,7.67,7.65,7.66,600.0,7.5294,7.5294,7.5097,7.5196,600.0
2005-02-07 12:20:00,7.66,7.66,7.65,7.66,1500.0,7.5196,7.5196,7.5097,7.5196,1500.0
2005-02-07 12:25:00,7.65,7.66,7.65,7.66,600.0,7.5097,7.5196,7.5097,7.5196,600.0
2005-02-07 12:30:00,7.66,7.66,7.65,7.66,1200.0,7.5196,7.5196,7.5097,7.5196,1200.0
2005-02-07 12:35:00,7.66,7.66,7.66,7.66,2000.0,7.5196,7.5196,7.5196,7.5196,2000.0
2005-02-07 12:40:00,7.66,7.66,7.65,7.66,700.0,7.5196,7.5196,7.5097,7.5196,700.0
2005-02-07 12:45:00,7.65,7.66,7.65,7.66,1500.0,7.5097,7.5196,7.5097,7.5196,1500.0
2005-02-07 12:50:00,7.66,7.66,7.66,7.66,500.0,7.5196,7.5196,7.5196,7.5196,500.0
2005-02-07 12:55:00,7.66,7.66,7.65,7.66,500.0,7.5196,7.5196,7.5097,7.5196,500.0
2005-02-07 13:00:00,7.66,7.66,7.66,7.66,1400.0,7.5196,7.5196,7.5196,7.5196,1400.0
2005-02-07 13:05:00,7.66,7.66,7.65,7.66,800.0,7.5196,7.5196,7.5097,7.5196,800.0
2005-02-07 13:10:00,7.66,7.66,7.66,7.66,100.0,7.5196,7.5196,7.5196,7.5196,100.0
2005-02-07 13:15:00,7.66,7.66,7.65,7.66,1300.0,7.5196,7.5196,7.5097,7.5196,1300.0
2005-02-07 13:20:00,7.65,7.66,7.65,7.66,1000.0,7.5097,7.5196,7.5097,7.5196,1000.0
2005-02-07 13:25:00,7.66,7.66,7.65,7.66,6600.0,7.5196,7.5196,7.5097,7.5196,6600.0
2005-02-07 13:30:00,7.66,7.66,7.66,7.66,1200.0,7.5196,7.5196,7.5196,7.5196,1200.0
2005-02-07 13:35:00,7.65,7.66,7.65,7.66,1100.0,7.5097,7.5196,7.5097,7.5196,1100.0
2005-02-07 13:40:00,7.66,7.66,7.66,7.66,200.0,7.5196,7.5196,7.5196,7.5196,200.0
2005-02-07 13:45:00,7.66,7.66,7.61,7.62,4300.0,7.5196,7.5196,7.4705,7.4803,4300.0
2005-02-07 13:50:00,7.62,7.62,7.6,7.6,2600.0,7.4803,7.4803,7.4607,7.4607,2600.0
2005-02-07 13:55:00,7.6,7.6,7.57,7.57,9700.0,7.4607,7.4607,7.4312,7.4312,9700.0
2005-02-07 14:00:00,7.57,7.6,7.57,7.6,43800.0,7.4312,7.4607,7.4312,7.4607,43800.0
2005-02-07 14:05:00,7.6,7.6,7.59,7.59,47600.0,7.4607,7.4607,7.4508,7.4508,47600.0
2005-02-07 14:10:00,7.59,7.6,7.59,7.6,8900.0,7.4508,7.4607,7.4508,7.4607,8900.0
2005-02-07 14:15:00,7.61,7.62,7.6,7.6,900.0,7.4705,7.4803,7.4607,7.4607,900.0
2005-02-07 14:20:00,7.61,7.61,7.61,7.61,400.0,7.4705,7.4705,7.4705,7.4705,400.0
2005-02-07 14:25:00,7.61,7.61,7.6,7.6,800.0,7.4705,7.4705,7.4607,7.4607,800.0
2005-02-07 14:30:00,7.61,7.64,7.61,7.61,8600.0,7.4705,7.4999,7.4705,7.4705,8600.0
2005-02-07 14:35:00,7.62,7.62,7.62,7.62,400.0,7.4803,7.4803,7.4803,7.4803,400.0
2005-02-07 14:40:00,7.62,7.62,7.62,7.62,500.0,7.4803,7.4803,7.4803,7.4803,500.0
2005-02-07 14:45:00,7.62,7.64,7.62,7.64,1600.0,7.4803,7.4999,7.4803,7.4999,1600.0
2005-02-07 14:50:00,7.64,7.66,7.64,7.66,6900.0,7.4999,7.5196,7.4999,7.5196,6900.0
2005-02-07 14:55:00,7.66,7.66,7.65,7.65,1900.0,7.5196,7.5196,7.5097,7.5097,1900.0
2005-02-07 15:00:00,7.66,7.67,7.65,7.65,2300.0,7.5196,7.5294,7.5097,7.5097,2300.0
2005-02-07 15:05:00,7.65,7.65,7.64,7.65,5300.0,7.5097,7.5097,7.4999,7.5097,5300.0
2005-02-07 15:10:00,7.65,7.69,7.62,7.68,4800.0,7.5097,7.549,7.4803,7.5392,4800.0
2005-02-07 15:15:00,7.68,7.68,7.62,7.66,7400.0,7.5392,7.5392,7.4803,7.5196,7400.0
2005-02-07 15:20:00,7.66,7.66,7.62,7.63,4500.0,7.5196,7.5196,7.4803,7.4901,4500.0
2005-02-07 15:25:00,7.63,7.68,7.61,7.68,8200.0,7.4901,7.5392,7.4705,7.5392,8200.0
2005-02-07 15:30:00,7.67,7.7,7.67,7.7,11600.0,7.5294,7.5588,7.5294,7.5588,11600.0
2005-02-07 15:35:00,7.7,7.71,7.69,7.7,20100.0,7.5588,7.5686,7.549,7.5588,20100.0
2005-02-07 15:40:00,7.7,7.7,7.66,7.66,6600.0,7.5588,7.5588,7.5196,7.5196,6600.0
2005-02-07 15:45:00,7.65,7.67,7.64,7.67,7200.0,7.5097,7.5294,7.4999,7.5294,7200.0
2005-02-07 15:50:00,7.67,7.67,7.67,7.67,1200.0,7.5294,7.5294,7.5294,7.5294,1200.0
2005-02-07 15:55:00,7.66,7.69,7.66,7.69,5300.0,7.5196,7.549,7.5196,7.549,5300.0
2005-02-08 09:30:00,7.69,7.71,7.69,7.71,2600.0,7.549,7.5686,7.549,7.5686,2600.0
2005-02-08 09:35:00,7.71,7.74,7.71,7.74,9200.0,7.5686,7.5981,7.5686,7.5981,9200.0
2005-02-08 09:40:00,7.74,7.76,7.71,7.73,1800.0,7.5981,7.6177,7.5686,7.5883,1800.0
2005-02-08 09:45:00,7.74,7.75,7.72,7.75,4400.0,7.5981,7.6079,7.5785,7.6079,4400.0
2005-02-08 09:50:00,7.76,7.76,7.75,7.76,4100.0,7.6177,7.6177,7.6079,7.6177,4100.0
2005-02-08 09:55:00,7.75,7.75,7.75,7.75,400.0,7.6079,7.6079,7.6079,7.6079,400.0
2005-02-08 10:00:00,7.76,7.77,7.76,7.76,16200.0,7.6177,7.6275,7.6177,7.6177,16200.0
2005-02-08 10:05:00,7.76,7.82,7.76,7.82,14400.0,7.6177,7.6766,7.6177,7.6766,14400.0
2005-02-08 10:10:00,7.82,7.82,7.8,7.8,8300.0,7.6766,7.6766,7.657,7.657,8300.0
2005-02-08 10:15:00,7.81,7.81,7.79,7.79,500.0,7.6668,7.6668,7.6472,7.6472,500.0
2005-02-08 10:20:00,7.78,7.79,7.78,7.79,700.0,7.6374,7.6472,7.6374,7.6472,700.0
2005-02-08 10:25:00,7.78,7.79,7.77,7.79,5700.0,7.6374,7.6472,7.6275,7.6472,5700.0
2005-02-08 10:30:00,7.79,7.81,7.79,7.8,2000.0,7.6472,7.6668,7.6472,7.657,2000.0
2005-02-08 10:35:00,7.8,7.81,7.8,7.8,800.0,7.657,7.6668,7.657,7.657,800.0
2005-02-08 10:40:00,7.78,7.79,7.78,7.79,1400.0,7.6374,7.6472,7.6374,7.6472,1400.0
2005-02-08 10:45:00,7.79,7.79,7.79,7.79,300.0,7.6472,7.6472,7.6472,7.6472,300.0
2005-02-08 10:50:00,7.78,7.79,7.78,7.79,1400.0,7.6374,7.6472,7.6374,7.6472,1400.0
2005-02-08 10:55:00,7.79,7.79,7.79,7.79,0.0,7.6472,7.6472,7.6472,7.6472,0.0
2005-02-08 11:00:00,7.79,7.79,7.79,7.79,0.0,7.6472,7.6472,7.6472,7.6472,0.0
2005-02-08 11:05:00,7.79,7.81,7.78,7.81,6300.0,7.6472,7.6668,7.6374,7.6668,6300.0
2005-02-08 11:10:00,7.81,7.81,7.81,7.81,0.0,7.6668,7.6668,7.6668,7.6668,0.0
2005-02-08 11:15:00,7.8,7.81,7.8,7.81,11900.0,7.657,7.6668,7.657,7.6668,11900.0
2005-02-08 11:20:00,7.81,7.83,7.81,7.82,3500.0,7.6668,7.6864,7.6668,7.6766,3500.0
2005-02-08 11:25:00,7.81,7.82,7.81,7.82,1000.0,7.6668,7.6766,7.6668,7.6766,1000.0
2005-02-08 11:30:00,7.82,7.82,7.81,7.81,1800.0,7.6766,7.6766,7.6668,7.6668,1800.0
2005-02-08 11:35:00,7.82,7.82,7.81,7.82,3500.0,7.6766,7.6766,7.6668,7.6766,3500.0
2005-02-08 11:40:00,7.82,7.82,7.81,7.81,500.0,7.6766,7.6766,7.6668,7.6668,500.0
2005-02-08 11:45:00,7.82,7.82,7.78,7.78,5100.0,7.6766,7.6766,7.6374,7.6374,5100.0
2005-02-08 11:50:00,7.79,7.79,7.79,7.79,2400.0,7.6472,7.6472,7.6472,7.6472,2400.0
2005-02-08 11:55:00,7.78,7.78,7.78,7.78,200.0,7.6374,7.6374,7.6374,7.6374,200.0
2005-02-08 12:00:00,7.76,7.77,7.7,7.7,1800.0,7.6177,7.6275,7.5588,7.5588,1800.0
2005-02-08 12:05:00,7.73,7.73,7.67,7.69,12100.0,7.5883,7.5883,7.5294,7.549,12100.0
2005-02-08 12:10:00,7.69,7.7,7.69,7.7,7900.0,7.549,7.5588,7.549,7.5588,7900.0
2005-02-08 12:15:00,7.7,7.71,7.7,7.71,2000.0,7.5588,7.5686,7.5588,7.5686,2000.0
2005-02-08 12:20:00,7.71,7.71,7.71,7.71,1300.0,7.5686,7.5686,7.5686,7.5686,1300.0
2005-02-08 12:25:00,7.72,7.72,7.7,7.71,1200.0,7.5785,7.5785,7.5588,7.5686,1200.0
2005-02-08 12:30:00,7.71,7.71,7.71,7.71,900.0,7.5686,7.5686,7.5686,7.5686,900.0
2005-02-08 12:35:00,7.7,7.7,7.7,7.7,2600.0,7.5588,7.5588,7.5588,7.5588,2600.0
2005-02-08 12:40:00,7.71,7.71,7.7,7.7,500.0,7.5686,7.5686,7.5588,7.5588,500.0
2005-02-08 12:45:00,7.71,7.71,7.71,7.71,1400.0,7.5686,7.5686,7.5686,7.5686,1400.0
2005-02-08 12:50:00,7.71,7.72,7.71,7.72,500.0,7.5686,7.5785,7.5686,7.5785,500.0
2005-02-08 12:55:00,7.72,7.72,7.72,7.72,1200.0,7.5785,7.5785,7.5785,7.5785,1200.0
2005-02-08 13:00:00,7.72,7.72,7.72,7.72,200.0,7.5785,7.5785,7.5785,7.5785,200.0
2005-02-08 13:05:00,7.72,7.73,7.72,7.73,3400.0,7.5785,7.5883,7.5785,7.5883,3400.0
2005-02-08 13:10:00,7.74,7.75,7.74,7.75,2800.0,7.5981,7.6079,7.5981,7.6079,2800.0
2005-02-08 13:15:00,7.77,7.77,7.77,7.77,1600.0,7.6275,7.6275,7.6275,7.6275,1600.0
2005-02-08 13:20:00,7.77,7.77,7.77,7.77,1200.0,7.6275,7.6275,7.6275,7.6275,1200.0
2005-02-08 13:25:00,7.77,7.77,7.77,7.77,600.0,7.6275,7.6275,7.6275,7.6275,600.0
2005-02-08 13:30:00,7.77,7.77,7.76,7.76,1100.0,7.6275,7.6275,7.6177,7.6177,1100.0
2005-02-08 13:35:00,7.77,7.77,7.77,7.77,800.0,7.6275,7.6275,7.6275,7.6275,800.0
2005-02-08 13:40:00,7.77,7.77,7.77,7.77,0.0,7.6275,7.6275,7.6275,7.6275,0.0
2005-02-08 13:45:00,7.77,7.77,7.76,7.76,1500.0,7.6275,7.6275,7.6177,7.6177,1500.0
2005-02-08 13:50:00,7.77,7.77,7.77,7.77,400.0,7.6275,7.6275,7.6275,7.6275,400.0
2005-02-08 13:55:00,7.77,7.78,7.76,7.78,1100.0,7.6275,7.6374,7.6177,7.6374,1100.0
2005-02-08 14:00:00,7.79,7.79,7.79,7.79,1400.0,7.6472,7.6472,7.6472,7.6472,1400.0
2005-02-08 14:05:00,7.79,7.79,7.79,7.79,0.0,7.6472,7.6472,7.6472,7.6472,0.0
2005-02-08 14:10:00,7.79,7.79,7.79,7.79,700.0,7.6472,7.6472,7.6472,7.6472,700.0
2005-02-08 14:15:00,7.8,7.81,7.79,7.8,4200.0,7.657,7.6668,7.6472,7.657,4200.0
2005-02-08 14:20:00,7.8,7.8,7.8,7.8,600.0,7.657,7.657,7.657,7.657,600.0
2005-02-08 14:25:00,7.8,7.8,7.8,7.8,0.0,7.657,7.657,7.657,7.657,0.0
2005-02-08 14:30:00,7.8,7.8,7.79,7.8,3000.0,7.657,7.657,7.6472,7.657,3000.0
2005-02-08 14:35:00,7.8,7.81,7.8,7.81,2000.0,7.657,7.6668,7.657,7.6668,2000.0
2005-02-08 14:40:00,7.81,7.81,7.81,7.81,4400.0,7.6668,7.6668,7.6668,7.6668,4400.0
2005-02-08 14:45:00,7.81,7.81,7.81,7.81,3500.0,7.6668,7.6668,7.6668,7.6668,3500.0
2005-02-08 14:50:00,7.81,7.81,7.8,7.8,5500.0,7.6668,7.6668,7.657,7.657,5500.0
2005-02-08 14:55:00,7.81,7.81,7.8,7.8,900.0,7.6668,7.6668,7.657,7.657,900.0
2005-02-08 15:00:00,7.81,7.81,7.81,7.81,2600.0,7.6668,7.6668,7.6668,7.6668,2600.0
2005-02-08 15:05:00,7.8,7.81,7.8,7.81,1200.0,7.657,7.6668,7.657,7.6668,1200.0
2005-02-08 15:10:00,7.8,7.81,7.8,7.8,1100.0,7.657,7.6668,7.657,7.657,1100.0
2005-02-08 15:15:00,7.81,7.81,7.78,7.78,3300.0,7.6668,7.6668,7.6374,7.6374,3300.0
2005-02-08 15:20:00,7.79,7.79,7.79,7.79,700.0,7.6472,7.6472,7.6472,7.6472,700.0
2005-02-08 15:25:00,7.78,7.79,7.78,7.79,1600.0,7.6374,7.6472,7.6374,7.6472,1600.0
2005-02-08 15:30:00,7.79,7.79,7.78,7.79,2100.0,7.6472,7.6472,7.6374,7.6472,2100.0
2005-02-08 15:35:00,7.79,7.79,7.78,7.79,2000.0,7.6472,7.6472,7.6374,7.6472,2000.0
2005-02-08 15:40:00,7.79,7.79,7.78,7.79,2500.0,7.6472,7.6472,7.6374,7.6472,2500.0
2005-02-08 15:45:00,7.79,7.79,7.78,7.78,15900.0,7.6472,7.6472,7.6374,7.6374,15900.0
2005-02-08 15:50:00,7.77,7.78,7.75,7.78,9100.0,7.6275,7.6374,7.6079,7.6374,9100.0
2005-02-08 15:55:00,7.78,7.8,7.78,7.8,10300.0,7.6374,7.657,7.6374,7.657,10300.0
2005-02-09 09:30:00,7.85,7.85,7.82,7.82,7300.0,7.7061,7.7061,7.6766,7.6766,7300.0
2005-02-09 09:35:00,7.8,7.9,7.8,7.84,2000.0,7.657,7.7552,7.657,7.6963,2000.0
2005-02-09 09:40:00,7.9,7.9,7.84,7.84,700.0,7.7552,7.7552,7.6963,7.6963,700.0
2005-02-09 09:45:00,7.84,7.84,7.79,7.8,2200.0,7.6963,7.6963,7.6472,7.657,2200.0
2005-02-09 09:50:00,7.79,7.84,7.79,7.84,3500.0,7.6472,7.6963,7.6472,7.6963,3500.0
2005-02-09 09:55:00,7.82,7.82,7.78,7.78,2300.0,7.6766,7.6766,7.6374,7.6374,2300.0
2005-02-09 10:00:00,7.78,7.8,7.78,7.8,1000.0,7.6374,7.657,7.6374,7.657,1000.0
2005-02-09 10:05:00,7.79,7.8,7.76,7.76,2200.0,7.6472,7.657,7.6177,7.6177,2200.0
2005-02-09 10:10:00,7.77,7.77,7.75,7.75,8100.0,7.6275,7.6275,7.6079,7.6079,8100.0
2005-02-09 10:15:00,7.74,7.75,7.74,7.75,32200.0,7.5981,7.6079,7.5981,7.6079,32200.0
2005-02-09 10:20:00,7.75,7.75,7.73,7.73,14900.0,7.6079,7.6079,7.5883,7.5883,14900.0
2005-02-09 10:25:00,7.72,7.72,7.71,7.71,1000.0,7.5785,7.5785,7.5686,7.5686,1000.0
2005-02-09 10:30:00,7.71,7.71,7.69,7.69,7700.0,7.5686,7.5686,7.549,7.549,7700.0
2005-02-09 10:35:00,7.69,7.7,7.68,7.68,1000.0,7.549,7.5588,7.5392,7.5392,1000.0
2005-02-09 10:40:00,7.68,7.69,7.67,7.67,3200.0,7.5392,7.549,7.5294,7.5294,3200.0
2005-02-09 10:45:00,7.67,7.69,7.66,7.67,4200.0,7.5294,7.549,7.5196,7.5294,4200.0
2005-02-09 10:50:00,7.69,7.69,7.66,7.66,1000.0,7.549,7.549,7.5196,7.5196,1000.0
2005-02-09 10:55:00,7.65,7.68,7.65,7.68,1000.0,7.5097,7.5392,7.5097,7.5392,1000.0
2005-02-09 11:00:00,7.67,7.67,7.67,7.67,1300.0,7.5294,7.5294,7.5294,7.5294,1300.0
2005-02-09 11:05:00,7.68,7.68,7.67,7.67,700.0,7.5392,7.5392,7.5294,7.5294,700.0
2005-02-09 11:10:00,7.67,7.67,7.66,7.67,2000.0,7.5294,7.5294,7.5196,7.5294,2000.0
2005-02-09 11:15:00,7.66,7.69,7.66,7.69,1600.0,7.5196,7.549,7.5196,7.549,1600.0
2005-02-09 11:20:00,7.71,7.72,7.7,7.72,1000.0,7.5686,7.5785,7.5588,7.5785,1000.0
2005-02-09 11:25:00,7.72,7.72,7.7,7.7,1300.0,7.5785,7.5785,7.5588,7.5588,1300.0
2005-02-09 11:30:00,7.7,7.7,7.69,7.7,6700.0,7.5588,7.5588,7.549,7.5588,6700.0
2005-02-09 11:35:00,7.7,7.72,7.7,7.71,1100.0,7.5588,7.5785,7.5588,7.5686,1100.0
2005-02-09 11:40:00,7.71,7.71,7.7,7.7,400.0,7.5686,7.5686,7.5588,7.5588,400.0
2005-02-09 11:45:00,7.7,7.71,7.7,7.7,1600.0,7.5588,7.5686,7.5588,7.5588,1600.0
2005-02-09 11:50:00,7.7,7.71,7.7,7.7,5800.0,7.5588,7.5686,7.5588,7.5588,5800.0
2005-02-09 11:55:00,7.7,7.71,7.7,7.7,10900.0,7.5588,7.5686,7.5588,7.5588,10900.0
2005-02-09 12:00:00,7.7,7.7,7.7,7.7,1600.0,7.5588,7.5588,7.5588,7.5588,1600.0
2005-02-09 12:05:00,7.7,7.7,7.7,7.7,500.0,7.5588,7.5588,7.5588,7.5588,500.0
2005-02-09 12:10:00,7.71,7.71,7.71,7.71,100.0,7.5686,7.5686,7.5686,7.5686,100.0
2005-02-09 12:15:00,7.7,7.7,7.7,7.7,700.0,7.5588,7.5588,7.5588,7.5588,700.0
2005-02-09 12:20:00,7.71,7.71,7.7,7.71,1100.0,7.5686,7.5686,7.5588,7.5686,1100.0
2005-02-09 12:25:00,7.7,7.71,7.7,7.71,900.0,7.5588,7.5686,7.5588,7.5686,900.0
2005-02-09 12:30:00,7.7,7.7,7.7,7.7,1800.0,7.5588,7.5588,7.5588,7.5588,1800.0
2005-02-09 12:35:00,7.7,7.71,7.7,7.7,3800.0,7.5588,7.5686,7.5588,7.5588,3800.0
2005-02-09 12:40:00,7.7,7.7,7.7,7.7,300.0,7.5588,7.5588,7.5588,7.5588,300.0
2005-02-09 12:45:00,7.7,7.7,7.7,7.7,1400.0,7.5588,7.5588,7.5588,7.5588,1400.0
2005-02-09 12:50:00,7.7,7.7,7.7,7.7,9700.0,7.5588,7.5588,7.5588,7.5588,9700.0
2005-02-09 12:55:00,7.7,7.7,7.7,7.7,1600.0,7.5588,7.5588,7.5588,7.5588,1600.0
2005-02-09 13:00:00,7.7,7.7,7.69,7.69,1400.0,7.5588,7.5588,7.549,7.549,1400.0
2005-02-09 13:05:00,7.7,7.72,7.7,7.7,4500.0,7.5588,7.5785,7.5588,7.5588,4500.0
2005-02-09 13:10:00,7.7,7.7,7.7,7.7,2300.0,7.5588,7.5588,7.5588,7.5588,2300.0
2005-02-09 13:15:00,7.7,7.7,7.7,7.7,2000.0,7.5588,7.5588,7.5588,7.5588,2000.0
2005-02-09 13:20:00,7.71,7.71,7.7,7.7,6100.0,7.5686,7.5686,7.5588,7.5588,6100.0
2005-02-09 13:25:00,7.7,7.71,7.7,7.71,1700.0,7.5588,7.5686,7.5588,7.5686,1700.0
2005-02-09 13:30:00,7.71,7.71,7.7,7.7,700.0,7.5686,7.5686,7.5588,7.5588,700.0
2005-02-09 13:35:00,7.71,7.71,7.7,7.7,600.0,7.5686,7.5686,7.5588,7.5588,600.0
2005-02-09 13:40:00,7.71,7.71,7.7,7.7,700.0,7.5686,7.5686,7.5588,7.5588,700.0
2005-02-09 13:45:00,7.7,7.71,7.7,7.7,800.0,7.5588,7.5686,7.5588,7.5588,800.0
2005-02-09 13:50:00,7.71,7.72,7.71,7.71,400.0,7.5686,7.5785,7.5686,7.5686,400.0
2005-02-09 13:55:00,7.71,7.72,7.7,7.7,1100.0,7.5686,7.5785,7.5588,7.5588,1100.0
2005-02-09 14:00:00,7.71,7.71,7.7,7.7,5800.0,7.5686,7.5686,7.5588,7.5588,5800.0
2005-02-09 14:05:00,7.7,7.71,7.67,7.67,19800.0,7.5588,7.5686,7.5294,7.5294,19800.0
2005-02-09 14:10:00,7.69,7.7,7.67,7.7,5000.0,7.549,7.5588,7.5294,7.5588,5000.0
2005-02-09 14:15:00,7.68,7.68,7.68,7.68,1000.0,7.5392,7.5392,7.5392,7.5392,1000.0
2005-02-09 14:20:00,7.68,7.69,7.68,7.68,1500.0,7.5392,7.549,7.5392,7.5392,1500.0
2005-02-09 14:25:00,7.69,7.69,7.68,7.68,11100.0,7.549,7.549,7.5392,7.5392,11100.0
2005-02-09 14:30:00,7.68,7.69,7.68,7.68,2300.0,7.5392,7.549,7.5392,7.5392,2300.0
2005-02-09 14:35:00,7.69,7.69,7.68,7.69,1700.0,7.549,7.549,7.5392,7.549,1700.0
2005-02-09 14:40:00,7.69,7.7,7.68,7.7,4600.0,7.549,7.5588,7.5392,7.5588,4600.0
2005-02-09 14:45:00,7.7,7.7,7.69,7.69,4700.0,7.5588,7.5588,7.549,7.549,4700.0
2005-02-09 14:50:00,7.7,7.72,7.7,7.7,4900.0,7.5588,7.5785,7.5588,7.5588,4900.0
2005-02-09 14:55:00,7.69,7.71,7.69,7.7,1700.0,7.549,7.5686,7.549,7.5588,1700.0
2005-02-09 15:00:00,7.7,7.74,7.69,7.74,5800.0,7.5588,7.5981,7.549,7.5981,5800.0
2005-02-09 15:05:00,7.7,7.71,7.66,7.67,46600.0,7.5588,7.5686,7.5196,7.5294,46600.0
2005-02-09 15:10:00,7.67,7.67,7.66,7.67,2600.0,7.5294,7.5294,7.5196,7.5294,2600.0
2005-02-09 15:15:00,7.67,7.68,7.67,7.67,2800.0,7.5294,7.5392,7.5294,7.5294,2800.0
2005-02-09 15:20:00,7.67,7.68,7.67,7.67,91900.0,7.5294,7.5392,7.5294,7.5294,91900.0
2005-02-09 15:25:00,7.68,7.69,7.67,7.68,5700.0,7.5392,7.549,7.5294,7.5392,5700.0
2005-02-09 15:30:00,7.69,7.7,7.65,7.69,10200.0,7.549,7.5588,7.5097,7.549,10200.0
2005-02-09 15:35:00,7.69,7.69,7.67,7.67,3600.0,7.549,7.549,7.5294,7.5294,3600.0
2005-02-09 15:40:00,7.67,7.68,7.67,7.68,7500.0,7.5294,7.5392,7.5294,7.5392,7500.0
2005-02-09 15:45:00,7.68,7.69,7.66,7.67,6700.0,7.5392,7.549,7.5196,7.5294,6700.0
2005-02-09 15:50:00,7.68,7.69,7.66,7.66,32300.0,7.5392,7.549,7.5196,7.5196,32300.0
2005-02-09 15:55:00,7.66,7.67,7.63,7.67,20400.0,7.5196,7.5294,7.4901,7.5294,20400.0
2005-02-10 09:30:00,7.59,7.6,7.45,7.59,13100.0,7.4508,7.4607,7.3134,7.4508,13100.0
2005-02-10 09:35:00,7.56,7.61,7.52,7.61,7000.0,7.4214,7.4705,7.3821,7.4705,7000.0
2005-02-10 09:40:00,7.61,7.65,7.61,7.63,1600.0,7.4705,7.5097,7.4705,7.4901,1600.0
2005-02-10 09:45:00,7.66,7.66,7.64,7.65,1300.0,7.5196,7.5196,7.4999,7.5097,1300.0
2005-02-10 09:50:00,7.66,7.66,7.65,7.65,1800.0,7.5196,7.5196,7.5097,7.5097,1800.0
2005-02-10 09:55:00,7.65,7.65,7.64,7.64,1100.0,7.5097,7.5097,7.4999,7.4999,1100.0
2005-02-10 10:00:00,7.63,7.63,7.62,7.62,700.0,7.4901,7.4901,7.4803,7.4803,700.0
2005-02-10 10:05:00,7.63,7.63,7.59,7.59,2300.0,7.4901,7.4901,7.4508,7.4508,2300.0
2005-02-10 10:10:00,7.58,7.67,7.58,7.67,26800.0,7.441,7.5294,7.441,7.5294,26800.0
2005-02-10 10:15:00,7.67,7.67,7.67,7.67,200.0,7.5294,7.5294,7.5294,7.5294,200.0
2005-02-10 10:20:00,7.64,7.64,7.63,7.63,2500.0,7.4999,7.4999,7.4901,7.4901,2500.0
2005-02-10 10:25:00,7.62,7.63,7.6,7.6,1500.0,7.4803,7.4901,7.4607,7.4607,1500.0
2005-02-10 10:30:00,7.61,7.61,7.61,7.61,300.0,7.4705,7.4705,7.4705,7.4705,300.0
2005-02-10 10:35:00,7.6,7.6,7.6,7.6,1200.0,7.4607,7.4607,7.4607,7.4607,1200.0
2005-02-10 10:40:00,7.57,7.58,7.57,7.57,1900.0,7.4312,7.441,7.4312,7.4312,1900.0
2005-02-10 10:45:00,7.57,7.57,7.53,7.53,2500.0,7.4312,7.4312,7.3919,7.3919,2500.0
2005-02-10 10:50:00,7.53,7.53,7.5,7.5,7000.0,7.3919,7.3919,7.3625,7.3625,7000.0
2005-02-10 10:55:00,7.5,7.54,7.5,7.54,2100.0,7.3625,7.4018,7.3625,7.4018,2100.0
2005-02-10 11:00:00,7.52,7.53,7.51,7.51,2400.0,7.3821,7.3919,7.3723,7.3723,2400.0
2005-02-10 11:05:00,7.51,7.54,7.51,7.53,5300.0,7.3723,7.4018,7.3723,7.3919,5300.0
2005-02-10 11:10:00,7.52,7.53,7.52,7.52,2000.0,7.3821,7.3919,7.3821,7.3821,2000.0
2005-02-10 11:15:00,7.51,7.51,7.51,7.51,200.0,7.3723,7.3723,7.3723,7.3723,200.0
2005-02-10 11:20:00,7.5,7.5,7.5,7.5,3500.0,7.3625,7.3625,7.3625,7.3625,3500.0
2005-02-10 11:25:00,7.51,7.51,7.51,7.51,7500.0,7.3723,7.3723,7.3723,7.3723,7500.0
2005-02-10 11:30:00,7.5,7.51,7.5,7.5,2800.0,7.3625,7.3723,7.3625,7.3625,2800.0
2005-02-10 11:35:00,7.5,7.5,7.5,7.5,300.0,7.3625,7.3625,7.3625,7.3625,300.0
2005-02-10 11:40:00,7.5,7.5,7.5,7.5,2200.0,7.3625,7.3625,7.3625,7.3625,2200.0
2005-02-10 11:45:00,7.5,7.51,7.5,7.51,1100.0,7.3625,7.3723,7.3625,7.3723,1100.0
2005-02-10 11:50:00,7.5,7.51,7.5,7.5,1400.0,7.3625,7.3723,7.3625,7.3625,1400.0
2005-02-10 11:55:00,7.51,7.51,7.51,7.51,400.0,7.3723,7.3723,7.3723,7.3723,400.0
2005-02-10 12:00:00,7.5,7.5,7.5,7.5,300.0,7.3625,7.3625,7.3625,7.3625,300.0
2005-02-10 12:05:00,7.51,7.51,7.5,7.51,45300.0,7.3723,7.3723,7.3625,7.3723,45300.0
2005-02-10 12:10:00,7.51,7.51,7.51,7.51,0.0,7.3723,7.3723,7.3723,7.3723,0.0
2005-02-10 12:15:00,7.51,7.51,7.51,7.51,200.0,7.3723,7.3723,7.3723,7.3723,200.0
2005-02-10 12:20:00,7.5,7.51,7.5,7.51,500.0,7.3625,7.3723,7.3625,7.3723,500.0
2005-02-10 12:25:00,7.51,7.51,7.5,7.51,1500.0,7.3723,7.3723,7.3625,7.3723,1500.0
2005-02-10 12:30:00,7.51,7.51,7.51,7.51,0.0,7.3723,7.3723,7.3723,7.3723,0.0
2005-02-10 12:35:00,7.5,7.5,7.5,7.5,200.0,7.3625,7.3625,7.3625,7.3625,200.0
2005-02-10 12:40:00,7.51,7.51,7.51,7.51,200.0,7.3723,7.3723,7.3723,7.3723,200.0
2005-02-10 12:45:00,7.5,7.5,7.5,7.5,700.0,7.3625,7.3625,7.3625,7.3625,700.0
2005-02-10 12:50:00,7.49,7.5,7.49,7.5,500.0,7.3527,7.3625,7.3527,7.3625,500.0
2005-02-10 12:55:00,7.49,7.49,7.48,7.48,400.0,7.3527,7.3527,7.3429,7.3429,400.0
2005-02-10 13:00:00,7.48,7.48,7.48,7.48,100.0,7.3429,7.3429,7.3429,7.3429,100.0
2005-02-10 13:05:00,7.48,7.48,7.48,7.48,200.0,7.3429,7.3429,7.3429,7.3429,200.0
2005-02-10 13:10:00,7.48,7.48,7.46,7.46,1300.0,7.3429,7.3429,7.3232,7.3232,1300.0
2005-02-10 13:15:00,7.46,7.47,7.46,7.47,400.0,7.3232,7.333,7.3232,7.333,400.0
2005-02-10 13:20:00,7.46,7.46,7.45,7.46,5500.0,7.3232,7.3232,7.3134,7.3232,5500.0
2005-02-10 13:25:00,7.45,7.49,7.45,7.49,4500.0,7.3134,7.3527,7.3134,7.3527,4500.0
2005-02-10 13:30:00,7.49,7.56,7.49,7.52,1900.0,7.3527,7.4214,7.3527,7.3821,1900.0
2005-02-10 13:35:00,7.51,7.53,7.51,7.53,200.0,7.3723,7.3919,7.3723,7.3919,200.0
2005-02-10 13:40:00,7.52,7.52,7.5,7.5,300.0,7.3821,7.3821,7.3625,7.3625,300.0
2005-02-10 13:45:00,7.53,7.53,7.51,7.53,600.0,7.3919,7.3919,7.3723,7.3919,600.0
2005-02-10 13:50:00,7.5,7.5,7.5,7.5,300.0,7.3625,7.3625,7.3625,7.3625,300.0
2005-02-10 13:55:00,7.53,7.54,7.5,7.54,9600.0,7.3919,7.4018,7.3625,7.4018,9600.0
2005-02-10 14:00:00,7.54,7.56,7.54,7.56,1800.0,7.4018,7.4214,7.4018,7.4214,1800.0
2005-02-10 14:05:00,7.56,7.56,7.56,7.56,100.0,7.4214,7.4214,7.4214,7.4214,100.0
2005-02-10 14:10:00,7.56,7.56,7.55,7.56,1200.0,7.4214,7.4214,7.4116,7.4214,1200.0
2005-02-10 14:15:00,7.56,7.56,7.55,7.55,700.0,7.4214,7.4214,7.4116,7.4116,700.0
2005-02-10 14:20:00,7.54,7.55,7.54,7.54,1300.0,7.4018,7.4116,7.4018,7.4018,1300.0
2005-02-10 14:25:00,7.55,7.55,7.55,7.55,1600.0,7.4116,7.4116,7.4116,7.4116,1600.0
2005-02-10 14:30:00,7.55,7.55,7.54,7.54,4200.0,7.4116,7.4116,7.4018,7.4018,4200.0
2005-02-10 14:35:00,7.54,7.54,7.53,7.53,5600.0,7.4018,7.4018,7.3919,7.3919,5600.0
2005-02-10 14:40:00,7.54,7.55,7.54,7.55,4300.0,7.4018,7.4116,7.4018,7.4116,4300.0
2005-02-10 14:45:00,7.55,7.59,7.55,7.56,1200.0,7.4116,7.4508,7.4116,7.4214,1200.0
2005-02-10 14:50:00,7.59,7.59,7.59,7.59,1000.0,7.4508,7.4508,7.4508,7.4508,1000.0
2005-02-10 14:55:00,7.59,7.59,7.57,7.57,4500.0,7.4508,7.4508,7.4312,7.4312,4500.0
2005-02-10 15:00:00,7.56,7.57,7.56,7.57,2400.0,7.4214,7.4312,7.4214,7.4312,2400.0
2005-02-10 15:05:00,7.57,7.58,7.57,7.58,1000.0,7.4312,7.441,7.4312,7.441,1000.0
2005-02-10 15:10:00,7.58,7.58,7.58,7.58,1300.0,7.441,7.441,7.441,7.441,1300.0
2005-02-10 15:15:00,7.57,7.58,7.56,7.56,1200.0,7.4312,7.441,7.4214,7.4214,1200.0
2005-02-10 15:20:00,7.56,7.57,7.56,7.57,2500.0,7.4214,7.4312,7.4214,7.4312,2500.0
2005-02-10 15:25:00,7.57,7.59,7.57,7.59,800.0,7.4312,7.4508,7.4312,7.4508,800.0
2005-02-10 15:30:00,7.59,7.59,7.59,7.59,2600.0,7.4508,7.4508,7.4508,7.4508,2600.0
2005-02-10 15:35:00,7.61,7.61,7.58,7.58,2000.0,7.4705,7.4705,7.441,7.441,2000.0
2005-02-10 15:40:00,7.58,7.59,7.58,7.59,3100.0,7.441,7.4508,7.441,7.4508,3100.0
2005-02-10 15:45:00,7.59,7.61,7.59,7.6,1400.0,7.4508,7.4705,7.4508,7.4607,1400.0
2005-02-10 15:50:00,7.59,7.6,7.59,7.59,6900.0,7.4508,7.4607,7.4508,7.4508,6900.0
2005-02-10 15:55:00,7.6,7.68,7.6,7.65,11400.0,7.4607,7.5392,7.4607,7.5097,11400.0
2005-02-11 09:30:00,7.55,7.56,7.55,7.56,4200.0,7.4116,7.4214,7.4116,7.4214,4200.0
2005-02-11 09:35:00,7.56,7.58,7.53,7.58,4700.0,7.4214,7.441,7.3919,7.441,4700.0
2005-02-11 09:40:00,7.58,7.58,7.54,7.55,3600.0,7.441,7.441,7.4018,7.4116,3600.0
2005-02-11 09:45:00,7.55,7.6,7.54,7.58,7600.0,7.4116,7.4607,7.4018,7.441,7600.0
2005-02-11 09:50:00,7.57,7.61,7.57,7.61,7200.0,7.4312,7.4705,7.4312,7.4705,7200.0
2005-02-11 09:55:00,7.61,7.65,7.59,7.59,2900.0,7.4705,7.5097,7.4508,7.4508,2900.0
2005-02-11 10:00:00,7.6,7.6,7.57,7.58,7400.0,7.4607,7.4607,7.4312,7.441,7400.0
2005-02-11 10:05:00,7.59,7.6,7.57,7.57,11100.0,7.4508,7.4607,7.4312,7.4312,11100.0
2005-02-11 10:10:00,7.56,7.56,7.53,7.54,8500.0,7.4214,7.4214,7.3919,7.4018,8500.0
2005-02-11 10:15:00,7.53,7.55,7.53,7.55,8700.0,7.3919,7.4116,7.3919,7.4116,8700.0
2005-02-11 10:20:00,7.55,7.55,7.53,7.54,1300.0,7.4116,7.4116,7.3919,7.4018,1300.0
2005-02-11 10:25:00,7.53,7.54,7.53,7.54,7600.0,7.3919,7.4018,7.3919,7.4018,7600.0
2005-02-11 10:30:00,7.53,7.54,7.53,7.54,6000.0,7.3919,7.4018,7.3919,7.4018,6000.0
2005-02-11 10:35:00,7.54,7.54,7.53,7.54,3600.0,7.4018,7.4018,7.3919,7.4018,3600.0
2005-02-11 10:40:00,7.54,7.54,7.53,7.53,11300.0,7.4018,7.4018,7.3919,7.3919,11300.0
2005-02-11 10:45:00,7.53,7.53,7.53,7.53,5200.0,7.3919,7.3919,7.3919,7.3919,5200.0
2005-02-11 10:50:00,7.53,7.53,7.5,7.5,4700.0,7.3919,7.3919,7.3625,7.3625,4700.0
2005-02-11 10:55:00,7.5,7.51,7.5,7.51,33500.0,7.3625,7.3723,7.3625,7.3723,33500.0
2005-02-11 11:00:00,7.49,7.5,7.49,7.5,3900.0,7.3527,7.3625,7.3527,7.3625,3900.0
2005-02-11 11:05:00,7.49,7.5,7.49,7.5,16500.0,7.3527,7.3625,7.3527,7.3625,16500.0
2005-02-11 11:10:00,7.5,7.56,7.5,7.55,9300.0,7.3625,7.4214,7.3625,7.4116,9300.0
2005-02-11 11:15:00,7.56,7.58,7.56,7.58,2400.0,7.4214,7.441,7.4214,7.441,2400.0
2005-02-11 11:20:00,7.57,7.6,7.57,7.59,15700.0,7.4312,7.4607,7.4312,7.4508,15700.0
2005-02-11 11:25:00,7.59,7.59,7.56,7.58,133100.0,7.4508,7.4508,7.4214,7.441,133100.0
2005-02-11 11:30:00,7.58,7.61,7.57,7.61,137100.0,7.441,7.4705,7.4312,7.4705,137100.0
2005-02-11 11:35:00,7.6,7.62,7.6,7.62,9500.0,7.4607,7.4803,7.4607,7.4803,9500.0
2005-02-11 11:40:00,7.61,7.62,7.61,7.61,4900.0,7.4705,7.4803,7.4705,7.4705,4900.0
2005-02-11 11:45:00,7.6,7.61,7.6,7.6,2900.0,7.4607,7.4705,7.4607,7.4607,2900.0
2005-02-11 11:50:00,7.6,7.6,7.59,7.6,3000.0,7.4607,7.4607,7.4508,7.4607,3000.0
2005-02-11 11:55:00,7.6,7.6,7.6,7.6,3000.0,7.4607,7.4607,7.4607,7.4607,3000.0
2005-02-11 12:00:00,7.59,7.6,7.59,7.6,2700.0,7.4508,7.4607,7.4508,7.4607,2700.0
2005-02-11 12:05:00,7.6,7.6,7.59,7.6,2800.0,7.4607,7.4607,7.4508,7.4607,2800.0
2005-02-11 12:10:00,7.6,7.6,7.59,7.6,3500.0,7.4607,7.4607,7.4508,7.4607,3500.0
2005-02-11 12:15:00,7.6,7.6,7.59,7.6,2500.0,7.4607,7.4607,7.4508,7.4607,2500.0
2005-02-11 12:20:00,7.6,7.6,7.59,7.6,2000.0,7.4607,7.4607,7.4508,7.4607,2000.0
2005-02-11 12:25:00,7.6,7.6,7.6,7.6,1900.0,7.4607,7.4607,7.4607,7.4607,1900.0
2005-02-11 12:30:00,7.59,7.6,7.59,7.6,6500.0,7.4508,7.4607,7.4508,7.4607,6500.0
2005-02-11 12:35:00,7.6,7.63,7.6,7.62,2400.0,7.4607,7.4901,7.4607,7.4803,2400.0
2005-02-11 12:40:00,7.63,7.63,7.63,7.63,2000.0,7.4901,7.4901,7.4901,7.4901,2000.0
2005-02-11 12:45:00,7.63,7.63,7.62,7.63,1700.0,7.4901,7.4901,7.4803,7.4901,1700.0
2005-02-11 12:50:00,7.63,7.66,7.63,7.66,19900.0,7.4901,7.5196,7.4901,7.5196,19900.0
2005-02-11 12:55:00,7.66,7.69,7.66,7.69,5400.0,7.5196,7.549,7.5196,7.549,5400.0
2005-02-11 13:00:00,7.69,7.69,7.67,7.68,3300.0,7.549,7.549,7.5294,7.5392,3300.0
2005-02-11 13:05:00,7.68,7.68,7.65,7.66,6000.0,7.5392,7.5392,7.5097,7.5196,6000.0
2005-02-11 13:10:00,7.67,7.68,7.67,7.68,2000.0,7.5294,7.5392,7.5294,7.5392,2000.0
2005-02-11 13:15:00,7.67,7.68,7.67,7.67,4400.0,7.5294,7.5392,7.5294,7.5294,4400.0
2005-02-11 13:20:00,7.67,7.67,7.66,7.66,3900.0,7.5294,7.5294,7.5196,7.5196,3900.0
2005-02-11 13:25:00,7.67,7.68,7.67,7.68,3100.0,7.5294,7.5392,7.5294,7.5392,3100.0
2005-02-11 13:30:00,7.67,7.7,7.67,7.69,11800.0,7.5294,7.5588,7.5294,7.549,11800.0
2005-02-11 13:35:00,7.7,7.7,7.69,7.7,6500.0,7.5588,7.5588,7.549,7.5588,6500.0
2005-02-11 13:40:00,7.7,7.73,7.7,7.73,8900.0,7.5588,7.5883,7.5588,7.5883,8900.0
2005-02-11 13:45:00,7.73,7.75,7.72,7.75,3300.0,7.5883,7.6079,7.5785,7.6079,3300.0
2005-02-11 13:50:00,7.75,7.76,7.74,7.76,9900.0,7.6079,7.6177,7.5981,7.6177,9900.0
2005-02-11 13:55:00,7.76,7.78,7.76,7.77,4500.0,7.6177,7.6374,7.6177,7.6275,4500.0
2005-02-11 14:00:00,7.74,7.74,7.7,7.73,3800.0,7.5981,7.5981,7.5588,7.5883,3800.0
2005-02-11 14:05:00,7.73,7.75,7.73,7.75,4200.0,7.5883,7.6079,7.5883,7.6079,4200.0
2005-02-11 14:10:00,7.76,7.77,7.76,7.76,2200.0,7.6177,7.6275,7.6177,7.6177,2200.0
2005-02-11 14:15:00,7.75,7.75,7.72,7.73,5700.0,7.6079,7.6079,7.5785,7.5883,5700.0
2005-02-11 14:20:00,7.73,7.73,7.71,7.72,6700.0,7.5883,7.5883,7.5686,7.5785,6700.0
2005-02-11 14:25:00,7.72,7.74,7.71,7.73,2300.0,7.5785,7.5981,7.5686,7.5883,2300.0
2005-02-11 14:30:00,7.72,7.72,7.71,7.71,2700.0,7.5785,7.5785,7.5686,7.5686,2700.0
2005-02-11 14:35:00,7.72,7.73,7.72,7.73,9800.0,7.5785,7.5883,7.5785,7.5883,9800.0
2005-02-11 14:40:00,7.72,7.72,7.71,7.72,4400.0,7.5785,7.5785,7.5686,7.5785,4400.0
2005-02-11 14:45:00,7.71,7.71,7.69,7.7,3500.0,7.5686,7.5686,7.549,7.5588,3500.0
2005-02-11 14:50:00,7.7,7.7,7.69,7.7,4300.0,7.5588,7.5588,7.549,7.5588,4300.0
2005-02-11 14:55:00,7.7,7.7,7.69,7.7,2300.0,7.5588,7.5588,7.549,7.5588,2300.0
2005-02-11 15:00:00,7.69,7.7,7.65,7.7,15100.0,7.549,7.5588,7.5097,7.5588,15100.0
2005-02-11 15:05:00,7.7,7.7,7.69,7.69,7000.0,7.5588,7.5588,7.549,7.549,7000.0
2005-02-11 15:10:00,7.7,7.7,7.68,7.68,54900.0,7.5588,7.5588,7.5392,7.5392,54900.0
2005-02-11 15:15:00,7.68,7.68,7.67,7.67,7400.0,7.5392,7.5392,7.5294,7.5294,7400.0
2005-02-11 15:20:00,7.68,7.68,7.65,7.65,10400.0,7.5392,7.5392,7.5097,7.5097,10400.0
2005-02-11 15:25:00,7.67,7.69,7.66,7.68,11100.0,7.5294,7.549,7.5196,7.5392,11100.0
2005-02-11 15:30:00,7.67,7.69,7.65,7.69,5800.0,7.5294,7.549,7.5097,7.549,5800.0
2005-02-11 15:35:00,7.69,7.7,7.68,7.68,2800.0,7.549,7.5588,7.5392,7.5392,2800.0
2005-02-11 15:40:00,7.68,7.72,7.67,7.72,6100.0,7.5392,7.5785,7.5294,7.5785,6100.0
2005-02-11 15:45:00,7.72,7.72,7.71,7.72,11500.0,7.5785,7.5785,7.5686,7.5785,11500.0
2005-02-11 15:50:00,7.71,7.73,7.71,7.73,16700.0,7.5686,7.5883,7.5686,7.5883,16700.0
2005-02-11 15:55:00,7.72,7.75,7.71,7.71,22800.0,7.5785,7.6079,7.5686,7.5686,22800.0
2005-02-14 09:30:00,8.49,9.0,8.49,9.0,2300.0,8.3343,8.835,8.3343,8.835,2300.0
2005-02-14 09:35:00,9.0,9.0,9.0,9.0,0.0,8.835,8.835,8.835,8.835,0.0
2005-02-14 09:40:00,8.65,8.65,8.36,8.36,408000.0,8.4914,8.4914,8.2067,8.2067,408000.0
2005-02-14 09:45:00,8.37,8.41,8.19,8.21,107200.0,8.2165,8.2558,8.0398,8.0595,107200.0
2005-02-14 09:50:00,8.2,8.21,8.1,8.12,124400.0,8.0497,8.0595,7.9515,7.9711,124400.0
2005-02-14 09:55:00,8.13,8.3,8.07,8.17,69200.0,7.9809,8.1478,7.922,8.0202,69200.0
2005-02-14 10:00:00,8.17,8.25,8.17,8.2,48000.0,8.0202,8.0987,8.0202,8.0497,48000.0
2005-02-14 10:05:00,8.21,8.22,8.19,8.22,31900.0,8.0595,8.0693,8.0398,8.0693,31900.0
2005-02-14 10:10:00,8.22,8.24,8.21,8.22,31700.0,8.0693,8.0889,8.0595,8.0693,31700.0
2005-02-14 10:15:00,8.23,8.28,8.23,8.25,115800.0,8.0791,8.1282,8.0791,8.0987,115800.0
2005-02-14 10:20:00,8.25,8.28,8.23,8.25,46600.0,8.0987,8.1282,8.0791,8.0987,46600.0
2005-02-14 10:25:00,8.25,8.25,8.24,8.24,68500.0,8.0987,8.0987,8.0889,8.0889,68500.0
2005-02-14 10:30:00,8.25,8.29,8.24,8.25,61400.0,8.0987,8.138,8.0889,8.0987,61400.0
2005-02-14 10:35:00,8.25,8.25,8.22,8.24,28600.0,8.0987,8.0987,8.0693,8.0889,28600.0
2005-02-14 10:40:00,8.23,8.28,8.23,8.23,27100.0,8.0791,8.1282,8.0791,8.0791,27100.0
2005-02-14 10:45:00,8.23,8.25,8.23,8.25,26500.0,8.0791,8.0987,8.0791,8.0987,26500.0
2005-02-14 10:50:00,8.25,8.25,8.21,8.21,16700.0,8.0987,8.0987,8.0595,8.0595,16700.0
2005-02-14 10:55:00,8.21,8.24,8.21,8.21,26600.0,8.0595,8.0889,8.0595,8.0595,26600.0
2005-02-14 11:00:00,8.23,8.23,8.15,8.2,34000.0,8.0791,8.0791,8.0006,8.0497,34000.0
2005-02-14 11:05:00,8.2,8.2,8.19,8.2,10900.0,8.0497,8.0497,8.0398,8.0497,10900.0
2005-02-14 11:10:00,8.2,8.23,8.2,8.2,22700.0,8.0497,8.0791,8.0497,8.0497,22700.0
2005-02-14 11:15:00,8.2,8.22,8.16,8.19,22500.0,8.0497,8.0693,8.0104,8.0398,22500.0
2005-02-14 11:20:00,8.19,8.2,8.17,8.19,36400.0,8.0398,8.0497,8.0202,8.0398,36400.0
2005-02-14 11:25:00,8.19,8.19,8.18,8.18,7400.0,8.0398,8.0398,8.03,8.03,7400.0
2005-02-14 11:30:00,8.18,8.18,8.17,8.17,8500.0,8.03,8.03,8.0202,8.0202,8500.0
2005-02-14 11:35:00,8.17,8.17,8.14,8.14,29000.0,8.0202,8.0202,7.9908,7.9908,29000.0
2005-02-14 11:40:00,8.14,8.15,8.12,8.15,20100.0,7.9908,8.0006,7.9711,8.0006,20100.0
2005-02-14 11:45:00,8.14,8.15,8.1,8.13,30100.0,7.9908,8.0006,7.9515,7.9809,30100.0
2005-02-14 11:50:00,8.12,8.12,8.09,8.09,38400.0,7.9711,7.9711,7.9417,7.9417,38400.0
2005-02-14 11:55:00,8.09,8.1,8.03,8.06,42800.0,7.9417,7.9515,7.8828,7.9122,42800.0
2005-02-14 12:00:00,8.09,8.11,8.06,8.11,18300.0,7.9417,7.9613,7.9122,7.9613,18300.0
2005-02-14 12:05:00,8.11,8.11,8.03,8.03,10300.0,7.9613,7.9613,7.8828,7.8828,10300.0
2005-02-14 12:10:00,8.03,8.03,8.0,8.01,65100.0,7.8828,7.8828,7.8533,7.8631,65100.0
2005-02-14 12:15:00,8.01,8.07,8.01,8.07,8800.0,7.8631,7.922,7.8631,7.922,8800.0
2005-02-14 12:20:00,8.07,8.1,8.07,8.1,3300.0,7.922,7.9515,7.922,7.9515,3300.0
2005-02-14 12:25:00,8.11,8.13,8.07,8.08,5700.0,7.9613,7.9809,7.922,7.9319,5700.0
2005-02-14 12:30:00,8.07,8.09,8.07,8.09,5200.0,7.922,7.9417,7.922,7.9417,5200.0
2005-02-14 12:35:00,8.09,8.11,8.08,8.1,11900.0,7.9417,7.9613,7.9319,7.9515,11900.0
2005-02-14 12:40:00,8.1,8.12,8.1,8.1,15800.0,7.9515,7.9711,7.9515,7.9515,15800.0
2005-02-14 12:45:00,8.09,8.19,8.09,8.18,18900.0,7.9417,8.0398,7.9417,8.03,18900.0
2005-02-14 12:50:00,8.16,8.18,8.16,8.16,15000.0,8.0104,8.03,8.0104,8.0104,15000.0
2005-02-14 12:55:00,8.18,8.21,8.18,8.21,23900.0,8.03,8.0595,8.03,8.0595,23900.0
2005-02-14 13:00:00,8.19,8.21,8.18,8.19,11700.0,8.0398,8.0595,8.03,8.0398,11700.0
2005-02-14 13:05:00,8.2,8.22,8.19,8.22,11000.0,8.0497,8.0693,8.0398,8.0693,11000.0
2005-02-14 13:10:00,8.21,8.21,8.17,8.2,6000.0,8.0595,8.0595,8.0202,8.0497,6000.0
2005-02-14 13:15:00,8.18,8.2,8.18,8.2,2000.0,8.03,8.0497,8.03,8.0497,2000.0
2005-02-14 13:20:00,8.2,8.25,8.2,8.24,12000.0,8.0497,8.0987,8.0497,8.0889,12000.0
2005-02-14 13:25:00,8.23,8.26,8.23,8.25,8300.0,8.0791,8.1086,8.0791,8.0987,8300.0
2005-02-14 13:30:00,8.26,8.28,8.23,8.23,9000.0,8.1086,8.1282,8.0791,8.0791,9000.0
2005-02-14 13:35:00,8.23,8.29,8.23,8.25,9300.0,8.0791,8.138,8.0791,8.0987,9300.0
2005-02-14 13:40:00,8.25,8.27,8.24,8.24,8000.0,8.0987,8.1184,8.0889,8.0889,8000.0
2005-02-14 13:45:00,8.27,8.28,8.24,8.28,11100.0,8.1184,8.1282,8.0889,8.1282,11100.0
2005-02-14 13:50:00,8.28,8.28,8.25,8.27,4300.0,8.1282,8.1282,8.0987,8.1184,4300.0
2005-02-14 13:55:00,8.27,8.27,8.22,8.22,5100.0,8.1184,8.1184,8.0693,8.0693,5100.0
2005-02-14 14:00:00,8.22,8.22,8.2,8.2,13000.0,8.0693,8.0693,8.0497,8.0497,13000.0
2005-02-14 14:05:00,8.21,8.22,8.2,8.21,4600.0,8.0595,8.0693,8.0497,8.0595,4600.0
2005-02-14 14:10:00,8.21,8.21,8.2,8.2,23600.0,8.0595,8.0595,8.0497,8.0497,23600.0
2005-02-14 14:15:00,8.2,8.2,8.19,8.19,13100.0,8.0497,8.0497,8.0398,8.0398,13100.0
2005-02-14 14:20:00,8.2,8.2,8.18,8.19,7700.0,8.0497,8.0497,8.03,8.0398,7700.0
2005-02-14 14:25:00,8.2,8.26,8.2,8.22,52100.0,8.0497,8.1086,8.0497,8.0693,52100.0
2005-02-14 14:30:00,8.22,8.22,8.19,8.2,6500.0,8.0693,8.0693,8.0398,8.0497,6500.0
2005-02-14 14:35:00,8.2,8.2,8.19,8.19,1200.0,8.0497,8.0497,8.0398,8.0398,1200.0
2005-02-14 14:40:00,8.2,8.2,8.19,8.2,2800.0,8.0497,8.0497,8.0398,8.0497,2800.0
2005-02-14 14:45:00,8.2,8.2,8.19,8.2,8200.0,8.0497,8.0497,8.0398,8.0497,8200.0
2005-02-14 14:50:00,8.2,8.2,8.2,8.2,4000.0,8.0497,8.0497,8.0497,8.0497,4000.0
2005-02-14 14:55:00,8.2,8.2,8.19,8.2,7500.0,8.0497,8.0497,8.0398,8.0497,7500.0
2005-02-14 15:00:00,8.19,8.2,8.18,8.2,4800.0,8.0398,8.0497,8.03,8.0497,4800.0
2005-02-14 15:05:00,8.2,8.2,8.2,8.2,16100.0,8.0497,8.0497,8.0497,8.0497,16100.0
2005-02-14 15:10:00,8.19,8.2,8.19,8.2,5900.0,8.0398,8.0497,8.0398,8.0497,5900.0
2005-02-14 15:15:00,8.19,8.2,8.18,8.2,13100.0,8.0398,8.0497,8.03,8.0497,13100.0
2005-02-14 15:20:00,8.2,8.2,8.18,8.2,8700.0,8.0497,8.0497,8.03,8.0497,8700.0
2005-02-14 15:25:00,8.2,8.2,8.2,8.2,4800.0,8.0497,8.0497,8.0497,8.0497,4800.0
2005-02-14 15:30:00,8.2,8.21,8.17,8.2,14600.0,8.0497,8.0595,8.0202,8.0497,14600.0
2005-02-14 15:35:00,8.2,8.2,8.19,8.19,4600.0,8.0497,8.0497,8.0398,8.0398,4600.0
2005-02-14 15:40:00,8.19,8.19,8.19,8.19,6400.0,8.0398,8.0398,8.0398,8.0398,6400.0
2005-02-14 15:45:00,8.19,8.19,8.18,8.19,8000.0,8.0398,8.0398,8.03,8.0398,8000.0
2005-02-14 15:50:00,8.18,8.18,8.15,8.17,27300.0,8.03,8.03,8.0006,8.0202,27300.0
2005-02-14 15:55:00,8.17,8.18,8.15,8.15,18500.0,8.0202,8.03,8.0006,8.0006,18500.0
2005-02-15 09:30:00,8.2,8.2,8.2,8.2,32600.0,8.0497,8.0497,8.0497,8.0497,32600.0
2005-02-15 09:35:00,8.2,8.2,8.16,8.2,8200.0,8.0497,8.0497,8.0104,8.0497,8200.0
2005-02-15 09:40:00,8.2,8.2,8.19,8.2,3600.0,8.0497,8.0497,8.0398,8.0497,3600.0
2005-02-15 09:45:00,8.2,8.2,8.17,8.18,12900.0,8.0497,8.0497,8.0202,8.03,12900.0
2005-02-15 09:50:00,8.19,8.2,8.17,8.2,49500.0,8.0398,8.0497,8.0202,8.0497,49500.0
2005-02-15 09:55:00,8.2,8.2,8.18,8.18,3300.0,8.0497,8.0497,8.03,8.03,3300.0
2005-02-15 10:00:00,8.19,8.19,8.16,8.19,9800.0,8.0398,8.0398,8.0104,8.0398,9800.0
2005-02-15 10:05:00,8.19,8.2,8.18,8.19,13700.0,8.0398,8.0497,8.03,8.0398,13700.0
2005-02-15 10:10:00,8.19,8.2,8.19,8.2,10500.0,8.0398,8.0497,8.0398,8.0497,10500.0
2005-02-15 10:15:00,8.2,8.24,8.19,8.24,12900.0,8.0497,8.0889,8.0398,8.0889,12900.0
2005-02-15 10:20:00,8.24,8.26,8.24,8.25,16300.0,8.0889,8.1086,8.0889,8.0987,16300.0
2005-02-15 10:25:00,8.25,8.26,8.25,8.25,10800.0,8.0987,8.1086,8.0987,8.0987,10800.0
2005-02-15 10:30:00,8.24,8.24,8.21,8.24,7600.0,8.0889,8.0889,8.0595,8.0889,7600.0
2005-02-15 10:35:00,8.24,8.25,8.22,8.23,5900.0,8.0889,8.0987,8.0693,8.0791,5900.0
2005-02-15 10:40:00,8.23,8.23,8.22,8.22,6100.0,8.0791,8.0791,8.0693,8.0693,6100.0
2005-02-15 10:45:00,8.22,8.23,8.21,8.22,9900.0,8.0693,8.0791,8.0595,8.0693,9900.0
2005-02-15 10:50:00,8.23,8.23,8.21,8.23,5800.0,8.0791,8.0791,8.0595,8.0791,5800.0
2005-02-15 10:55:00,8.23,8.24,8.22,8.24,15800.0,8.0791,8.0889,8.0693,8.0889,15800.0
2005-02-15 11:00:00,8.24,8.25,8.23,8.23,3400.0,8.0889,8.0987,8.0791,8.0791,3400.0
2005-02-15 11:05:00,8.24,8.24,8.23,8.23,17100.0,8.0889,8.0889,8.0791,8.0791,17100.0
2005-02-15 11:10:00,8.24,8.25,8.23,8.23,7100.0,8.0889,8.0987,8.0791,8.0791,7100.0
2005-02-15 11:15:00,8.24,8.25,8.23,8.24,5500.0,8.0889,8.0987,8.0791,8.0889,5500.0
2005-02-15 11:20:00,8.24,8.25,8.24,8.25,4200.0,8.0889,8.0987,8.0889,8.0987,4200.0
2005-02-15 11:25:00,8.25,8.25,8.25,8.25,3800.0,8.0987,8.0987,8.0987,8.0987,3800.0
2005-02-15 11:30:00,8.25,8.25,8.24,8.25,8300.0,8.0987,8.0987,8.0889,8.0987,8300.0
2005-02-15 11:35:00,8.25,8.28,8.25,8.27,7600.0,8.0987,8.1282,8.0987,8.1184,7600.0
2005-02-15 11:40:00,8.27,8.33,8.27,8.3,15500.0,8.1184,8.1773,8.1184,8.1478,15500.0
2005-02-15 11:45:00,8.3,8.36,8.3,8.33,13400.0,8.1478,8.2067,8.1478,8.1773,13400.0
2005-02-15 11:50:00,8.33,8.35,8.32,8.35,9000.0,8.1773,8.1969,8.1675,8.1969,9000.0
2005-02-15 11:55:00,8.35,8.36,8.33,8.34,12900.0,8.1969,8.2067,8.1773,8.1871,12900.0
2005-02-15 12:00:00,8.34,8.34,8.3,8.3,3300.0,8.1871,8.1871,8.1478,8.1478,3300.0
2005-02-15 12:05:00,8.28,8.3,8.28,8.3,3400.0,8.1282,8.1478,8.1282,8.1478,3400.0
2005-02-15 12:10:00,8.3,8.3,8.3,8.3,900.0,8.1478,8.1478,8.1478,8.1478,900.0
2005-02-15 12:15:00,8.29,8.3,8.29,8.3,2300.0,8.138,8.1478,8.138,8.1478,2300.0
2005-02-15 12:20:00,8.3,8.31,8.29,8.31,5000.0,8.1478,8.1576,8.138,8.1576,5000.0
2005-02-15 12:25:00,8.3,8.31,8.25,8.3,9700.0,8.1478,8.1576,8.0987,8.1478,9700.0
2005-02-15 12:30:00,8.3,8.3,8.3,8.3,200.0,8.1478,8.1478,8.1478,8.1478,200.0
2005-02-15 12:35:00,8.26,8.28,8.24,8.24,5400.0,8.1086,8.1282,8.0889,8.0889,5400.0
2005-02-15 12:40:00,8.25,8.27,8.25,8.27,1400.0,8.0987,8.1184,8.0987,8.1184,1400.0
2005-02-15 12:45:00,8.27,8.29,8.27,8.29,2700.0,8.1184,8.138,8.1184,8.138,2700.0
2005-02-15 12:50:00,8.3,8.3,8.29,8.3,8600.0,8.1478,8.1478,8.138,8.1478,8600.0
2005-02-15 12:55:00,8.3,8.3,8.29,8.29,6700.0,8.1478,8.1478,8.138,8.138,6700.0
2005-02-15 13:00:00,8.3,8.3,8.27,8.28,1100.0,8.1478,8.1478,8.1184,8.1282,1100.0
2005-02-15 13:05:00,8.26,8.32,8.24,8.24,15500.0,8.1086,8.1675,8.0889,8.0889,15500.0
2005-02-15 13:10:00,8.24,8.24,8.22,8.24,1400.0,8.0889,8.0889,8.0693,8.0889,1400.0
2005-02-15 13:15:00,8.24,8.24,8.22,8.24,1900.0,8.0889,8.0889,8.0693,8.0889,1900.0
2005-02-15 13:20:00,8.24,8.24,8.22,8.23,4300.0,8.0889,8.0889,8.0693,8.0791,4300.0
2005-02-15 13:25:00,8.22,8.23,8.21,8.21,6400.0,8.0693,8.0791,8.0595,8.0595,6400.0
2005-02-15 13:30:00,8.21,8.21,8.16,8.16,37600.0,8.0595,8.0595,8.0104,8.0104,37600.0
2005-02-15 13:35:00,8.16,8.18,8.16,8.18,10500.0,8.0104,8.03,8.0104,8.03,10500.0
2005-02-15 13:40:00,8.19,8.19,8.17,8.19,3500.0,8.0398,8.0398,8.0202,8.0398,3500.0
2005-02-15 13:45:00,8.19,8.22,8.19,8.21,5400.0,8.0398,8.0693,8.0398,8.0595,5400.0
2005-02-15 13:50:00,8.22,8.22,8.19,8.22,3000.0,8.0693,8.0693,8.0398,8.0693,3000.0
2005-02-15 13:55:00,8.2,8.21,8.18,8.21,4200.0,8.0497,8.0595,8.03,8.0595,4200.0
2005-02-15 14:00:00,8.21,8.23,8.21,8.22,4300.0,8.0595,8.0791,8.0595,8.0693,4300.0
2005-02-15 14:05:00,8.23,8.23,8.21,8.21,2700.0,8.0791,8.0791,8.0595,8.0595,2700.0
2005-02-15 14:10:00,8.21,8.21,8.15,8.17,6000.0,8.0595,8.0595,8.0006,8.0202,6000.0
2005-02-15 14:15:00,8.17,8.21,8.17,8.17,6600.0,8.0202,8.0595,8.0202,8.0202,6600.0
2005-02-15 14:20:00,8.17,8.21,8.17,8.2,5600.0,8.0202,8.0595,8.0202,8.0497,5600.0
2005-02-15 14:25:00,8.21,8.24,8.21,8.24,1800.0,8.0595,8.0889,8.0595,8.0889,1800.0
2005-02-15 14:30:00,8.24,8.24,8.19,8.2,8900.0,8.0889,8.0889,8.0398,8.0497,8900.0
2005-02-15 14:35:00,8.2,8.22,8.17,8.21,11300.0,8.0497,8.0693,8.0202,8.0595,11300.0
2005-02-15 14:40:00,8.21,8.21,8.18,8.19,3800.0,8.0595,8.0595,8.03,8.0398,3800.0
2005-02-15 14:45:00,8.19,8.21,8.19,8.21,3100.0,8.0398,8.0595,8.0398,8.0595,3100.0
2005-02-15 14:50:00,8.21,8.23,8.2,8.21,4500.0,8.0595,8.0791,8.0497,8.0595,4500.0
2005-02-15 14:55:00,8.22,8.23,8.21,8.23,4000.0,8.0693,8.0791,8.0595,8.0791,4000.0
2005-02-15 15:00:00,8.23,8.24,8.23,8.23,3300.0,8.0791,8.0889,8.0791,8.0791,3300.0
2005-02-15 15:05:00,8.21,8.22,8.21,8.21,3200.0,8.0595,8.0693,8.0595,8.0595,3200.0
2005-02-15 15:10:00,8.22,8.25,8.22,8.25,19700.0,8.0693,8.0987,8.0693,8.0987,19700.0
2005-02-15 15:15:00,8.26,8.29,8.21,8.21,9900.0,8.1086,8.138,8.0595,8.0595,9900.0
2005-02-15 15:20:00,8.26,8.27,8.25,8.26,3500.0,8.1086,8.1184,8.0987,8.1086,3500.0
2005-02-15 15:25:00,8.24,8.25,8.24,8.25,8600.0,8.0889,8.0987,8.0889,8.0987,8600.0
2005-02-15 15:30:00,8.25,8.28,8.24,8.28,6300.0,8.0987,8.1282,8.0889,8.1282,6300.0
2005-02-15 15:35:00,8.29,8.29,8.24,8.25,3300.0,8.138,8.138,8.0889,8.0987,3300.0
2005-02-15 15:40:00,8.24,8.24,8.23,8.24,8500.0,8.0889,8.0889,8.0791,8.0889,8500.0
2005-02-15 15:45:00,8.24,8.25,8.21,8.21,13800.0,8.0889,8.0987,8.0595,8.0595,13800.0
2005-02-15 15:50:00,8.21,8.23,8.21,8.22,18100.0,8.0595,8.0791,8.0595,8.0693,18100.0
2005-02-15 15:55:00,8.22,8.22,8.21,8.22,8000.0,8.0693,8.0693,8.0595,8.0693,8000.0
2005-02-16 09:30:00,8.2,8.24,8.2,8.24,13400.0,8.0497,8.0889,8.0497,8.0889,13400.0
2005-02-16 09:35:00,8.24,8.27,8.23,8.23,5100.0,8.0889,8.1184,8.0791,8.0791,5100.0
2005-02-16 09:40:00,8.24,8.24,8.23,8.24,5300.0,8.0889,8.0889,8.0791,8.0889,5300.0
2005-02-16 09:45:00,8.24,8.25,8.22,8.25,3100.0,8.0889,8.0987,8.0693,8.0987,3100.0
2005-02-16 09:50:00,8.24,8.25,8.23,8.24,18100.0,8.0889,8.0987,8.0791,8.0889,18100.0
2005-02-16 09:55:00,8.24,8.25,8.24,8.25,12500.0,8.0889,8.0987,8.0889,8.0987,12500.0
2005-02-16 10:00:00,8.25,8.25,8.21,8.23,4900.0,8.0987,8.0987,8.0595,8.0791,4900.0
2005-02-16 10:05:00,8.23,8.28,8.23,8.28,5600.0,8.0791,8.1282,8.0791,8.1282,5600.0
2005-02-16 10:10:00,8.28,8.31,8.26,8.26,11700.0,8.1282,8.1576,8.1086,8.1086,11700.0
2005-02-16 10:15:00,8.26,8.34,8.26,8.34,3900.0,8.1086,8.1871,8.1086,8.1871,3900.0
2005-02-16 10:20:00,8.34,8.38,8.32,8.36,7500.0,8.1871,8.2264,8.1675,8.2067,7500.0
2005-02-16 10:25:00,8.36,8.36,8.31,8.33,5000.0,8.2067,8.2067,8.1576,8.1773,5000.0
2005-02-16 10:30:00,8.35,8.35,8.3,8.31,9400.0,8.1969,8.1969,8.1478,8.1576,9400.0
2005-02-16 10:35:00,8.3,8.35,8.3,8.32,5000.0,8.1478,8.1969,8.1478,8.1675,5000.0
2005-02-16 10:40:00,8.31,8.31,8.3,8.3,2800.0,8.1576,8.1576,8.1478,8.1478,2800.0
2005-02-16 10:45:00,8.3,8.34,8.28,8.33,9800.0,8.1478,8.1871,8.1282,8.1773,9800.0
2005-02-16 10:50:00,8.34,8.34,8.31,8.32,7300.0,8.1871,8.1871,8.1576,8.1675,7300.0
2005-02-16 10:55:00,8.32,8.34,8.28,8.3,18400.0,8.1675,8.1871,8.1282,8.1478,18400.0
2005-02-16 11:00:00,8.32,8.32,8.29,8.3,5000.0,8.1675,8.1675,8.138,8.1478,5000.0
2005-02-16 11:05:00,8.32,8.33,8.32,8.33,2100.0,8.1675,8.1773,8.1675,8.1773,2100.0
2005-02-16 11:10:00,8.33,8.34,8.33,8.34,1900.0,8.1773,8.1871,8.1773,8.1871,1900.0
2005-02-16 11:15:00,8.34,8.35,8.34,8.35,6500.0,8.1871,8.1969,8.1871,8.1969,6500.0
2005-02-16 11:20:00,8.35,8.36,8.35,8.36,10700.0,8.1969,8.2067,8.1969,8.2067,10700.0
2005-02-16 11:25:00,8.36,8.36,8.35,8.35,2300.0,8.2067,8.2067,8.1969,8.1969,2300.0
2005-02-16 11:30:00,8.35,8.35,8.35,8.35,500.0,8.1969,8.1969,8.1969,8.1969,500.0
2005-02-16 11:35:00,8.35,8.36,8.35,8.36,2400.0,8.1969,8.2067,8.1969,8.2067,2400.0
2005-02-16 11:40:00,8.36,8.37,8.36,8.37,3500.0,8.2067,8.2165,8.2067,8.2165,3500.0
2005-02-16 11:45:00,8.37,8.39,8.36,8.37,3500.0,8.2165,8.2362,8.2067,8.2165,3500.0
2005-02-16 11:50:00,8.38,8.38,8.37,8.38,4000.0,8.2264,8.2264,8.2165,8.2264,4000.0
2005-02-16 11:55:00,8.38,8.38,8.37,8.37,1000.0,8.2264,8.2264,8.2165,8.2165,1000.0
2005-02-16 12:00:00,8.38,8.39,8.36,8.36,5900.0,8.2264,8.2362,8.2067,8.2067,5900.0
2005-02-16 12:05:00,8.37,8.4,8.37,8.4,15900.0,8.2165,8.246,8.2165,8.246,15900.0
2005-02-16 12:10:00,8.4,8.4,8.38,8.4,1800.0,8.246,8.246,8.2264,8.246,1800.0
2005-02-16 12:15:00,8.39,8.4,8.37,8.38,2700.0,8.2362,8.246,8.2165,8.2264,2700.0
2005-02-16 12:20:00,8.38,8.39,8.37,8.38,1300.0,8.2264,8.2362,8.2165,8.2264,1300.0
2005-02-16 12:25:00,8.38,8.4,8.38,8.38,8600.0,8.2264,8.246,8.2264,8.2264,8600.0
2005-02-16 12:30:00,8.39,8.4,8.39,8.39,16100.0,8.2362,8.246,8.2362,8.2362,16100.0
2005-02-16 12:35:00,8.39,8.4,8.38,8.38,7000.0,8.2362,8.246,8.2264,8.2264,7000.0
2005-02-16 12:40:00,8.38,8.38,8.35,8.36,6100.0,8.2264,8.2264,8.1969,8.2067,6100.0
2005-02-16 12:45:00,8.36,8.43,8.36,8.41,6100.0,8.2067,8.2754,8.2067,8.2558,6100.0
2005-02-16 12:50:00,8.43,8.43,8.4,8.41,1700.0,8.2754,8.2754,8.246,8.2558,1700.0
2005-02-16 12:55:00,8.41,8.41,8.39,8.39,3000.0,8.2558,8.2558,8.2362,8.2362,3000.0
2005-02-16 13:00:00,8.39,8.4,8.38,8.38,2100.0,8.2362,8.246,8.2264,8.2264,2100.0
2005-02-16 13:05:00,8.39,8.39,8.38,8.39,3400.0,8.2362,8.2362,8.2264,8.2362,3400.0
2005-02-16 13:10:00,8.4,8.4,8.4,8.4,6800.0,8.246,8.246,8.246,8.246,6800.0
2005-02-16 13:15:00,8.4,8.42,8.39,8.4,9100.0,8.246,8.2656,8.2362,8.246,9100.0
2005-02-16 13:20:00,8.4,8.43,8.39,8.42,3400.0,8.246,8.2754,8.2362,8.2656,3400.0
2005-02-16 13:25:00,8.44,8.47,8.42,8.45,13300.0,8.2853,8.3147,8.2656,8.2951,13300.0
2005-02-16 13:30:00,8.45,8.45,8.4,8.4,9900.0,8.2951,8.2951,8.246,8.246,9900.0
2005-02-16 13:35:00,8.41,8.41,8.4,8.4,3300.0,8.2558,8.2558,8.246,8.246,3300.0
2005-02-16 13:40:00,8.4,8.41,8.4,8.41,2900.0,8.246,8.2558,8.246,8.2558,2900.0
2005-02-16 13:45:00,8.41,8.42,8.41,8.42,1000.0,8.2558,8.2656,8.2558,8.2656,1000.0
2005-02-16 13:50:00,8.42,8.42,8.42,8.42,900.0,8.2656,8.2656,8.2656,8.2656,900.0
2005-02-16 13:55:00,8.42,8.44,8.42,8.43,2600.0,8.2656,8.2853,8.2656,8.2754,2600.0
2005-02-16 14:00:00,8.43,8.44,8.42,8.42,1300.0,8.2754,8.2853,8.2656,8.2656,1300.0
2005-02-16 14:05:00,8.43,8.44,8.42,8.43,5800.0,8.2754,8.2853,8.2656,8.2754,5800.0
2005-02-16 14:10:00,8.43,8.43,8.42,8.42,2200.0,8.2754,8.2754,8.2656,8.2656,2200.0
2005-02-16 14:15:00,8.42,8.43,8.36,8.39,14900.0,8.2656,8.2754,8.2067,8.2362,14900.0
2005-02-16 14:20:00,8.39,8.4,8.38,8.4,800.0,8.2362,8.246,8.2264,8.246,800.0
2005-02-16 14:25:00,8.4,8.4,8.39,8.4,1200.0,8.246,8.246,8.2362,8.246,1200.0
2005-02-16 14:30:00,8.4,8.4,8.4,8.4,10600.0,8.246,8.246,8.246,8.246,10600.0
2005-02-16 14:35:00,8.4,8.4,8.4,8.4,4100.0,8.246,8.246,8.246,8.246,4100.0
2005-02-16 14:40:00,8.39,8.39,8.39,8.39,600.0,8.2362,8.2362,8.2362,8.2362,600.0
2005-02-16 14:45:00,8.39,8.44,8.38,8.44,7500.0,8.2362,8.2853,8.2264,8.2853,7500.0
2005-02-16 14:50:00,8.43,8.44,8.43,8.43,6300.0,8.2754,8.2853,8.2754,8.2754,6300.0
2005-02-16 14:55:00,8.43,8.43,8.43,8.43,5900.0,8.2754,8.2754,8.2754,8.2754,5900.0
2005-02-16 15:00:00,8.43,8.43,8.4,8.41,23700.0,8.2754,8.2754,8.246,8.2558,23700.0
2005-02-16 15:05:00,8.41,8.44,8.4,8.44,10400.0,8.2558,8.2853,8.246,8.2853,10400.0
2005-02-16 15:10:00,8.44,8.44,8.43,8.43,3200.0,8.2853,8.2853,8.2754,8.2754,3200.0
2005-02-16 15:15:00,8.42,8.43,8.41,8.41,2400.0,8.2656,8.2754,8.2558,8.2558,2400.0
2005-02-16 15:20:00,8.41,8.41,8.4,8.4,3400.0,8.2558,8.2558,8.246,8.246,3400.0
2005-02-16 15:25:00,8.4,8.4,8.39,8.4,5600.0,8.246,8.246,8.2362,8.246,5600.0
2005-02-16 15:30:00,8.4,8.4,8.37,8.38,15900.0,8.246,8.246,8.2165,8.2264,15900.0
2005-02-16 15:35:00,8.38,8.38,8.36,8.36,14100.0,8.2264,8.2264,8.2067,8.2067,14100.0
2005-02-16 15:40:00,8.36,8.36,8.35,8.36,6900.0,8.2067,8.2067,8.1969,8.2067,6900.0
2005-02-16 15:45:00,8.36,8.4,8.32,8.4,18000.0,8.2067,8.246,8.1675,8.246,18000.0
2005-02-16 15:50:00,8.41,8.41,8.36,8.36,11400.0,8.2558,8.2558,8.2067,8.2067,11400.0
2005-02-16 15:55:00,8.37,8.41,8.36,8.39,15000.0,8.2165,8.2558,8.2067,8.2362,15000.0
2005-02-17 09:30:00,8.47,8.47,8.41,8.42,34800.0,8.3147,8.3147,8.2558,8.2656,34800.0
2005-02-17 09:35:00,8.41,8.46,8.41,8.46,2800.0,8.2558,8.3049,8.2558,8.3049,2800.0
2005-02-17 09:40:00,8.41,8.48,8.41,8.46,6600.0,8.2558,8.3245,8.2558,8.3049,6600.0
2005-02-17 09:45:00,8.46,8.46,8.41,8.41,9600.0,8.3049,8.3049,8.2558,8.2558,9600.0
2005-02-17 09:50:00,8.42,8.42,8.37,8.37,4900.0,8.2656,8.2656,8.2165,8.2165,4900.0
2005-02-17 09:55:00,8.37,8.4,8.35,8.35,9900.0,8.2165,8.246,8.1969,8.1969,9900.0
2005-02-17 10:00:00,8.36,8.41,8.3,8.3,27700.0,8.2067,8.2558,8.1478,8.1478,27700.0
2005-02-17 10:05:00,8.31,8.31,8.29,8.29,6500.0,8.1576,8.1576,8.138,8.138,6500.0
2005-02-17 10:10:00,8.29,8.29,8.25,8.27,6600.0,8.138,8.138,8.0987,8.1184,6600.0
2005-02-17 10:15:00,8.25,8.25,8.21,8.21,11200.0,8.0987,8.0987,8.0595,8.0595,11200.0
2005-02-17 10:20:00,8.24,8.24,8.2,8.22,4300.0,8.0889,8.0889,8.0497,8.0693,4300.0
2005-02-17 10:25:00,8.21,8.21,8.19,8.21,7400.0,8.0595,8.0595,8.0398,8.0595,7400.0
2005-02-17 10:30:00,8.2,8.2,8.14,8.14,21100.0,8.0497,8.0497,7.9908,7.9908,21100.0
2005-02-17 10:35:00,8.14,8.16,8.11,8.15,12700.0,7.9908,8.0104,7.9613,8.0006,12700.0
2005-02-17 10:40:00,8.15,8.18,8.14,8.17,9400.0,8.0006,8.03,7.9908,8.0202,9400.0
2005-02-17 10:45:00,8.17,8.17,8.15,8.17,4800.0,8.0202,8.0202,8.0006,8.0202,4800.0
2005-02-17 10:50:00,8.18,8.19,8.18,8.18,6000.0,8.03,8.0398,8.03,8.03,6000.0
2005-02-17 10:55:00,8.18,8.2,8.18,8.19,7200.0,8.03,8.0497,8.03,8.0398,7200.0
2005-02-17 11:00:00,8.17,8.23,8.17,8.22,12200.0,8.0202,8.0791,8.0202,8.0693,12200.0
2005-02-17 11:05:00,8.22,8.23,8.18,8.19,6400.0,8.0693,8.0791,8.03,8.0398,6400.0
2005-02-17 11:10:00,8.19,8.23,8.19,8.2,4100.0,8.0398,8.0791,8.0398,8.0497,4100.0
2005-02-17 11:15:00,8.2,8.2,8.17,8.19,2800.0,8.0497,8.0497,8.0202,8.0398,2800.0
2005-02-17 11:20:00,8.19,8.22,8.18,8.19,1200.0,8.0398,8.0693,8.03,8.0398,1200.0
2005-02-17 11:25:00,8.2,8.2,8.19,8.19,1000.0,8.0497,8.0497,8.0398,8.0398,1000.0
2005-02-17 11:30:00,8.18,8.2,8.18,8.18,1600.0,8.03,8.0497,8.03,8.03,1600.0
2005-02-17 11:35:00,8.19,8.21,8.18,8.19,3600.0,8.0398,8.0595,8.03,8.0398,3600.0
2005-02-17 11:40:00,8.18,8.2,8.15,8.19,10500.0,8.03,8.0497,8.0006,8.0398,10500.0
2005-02-17 11:45:00,8.18,8.18,8.17,8.17,2800.0,8.03,8.03,8.0202,8.0202,2800.0
2005-02-17 11:50:00,8.16,8.17,8.15,8.17,4500.0,8.0104,8.0202,8.0006,8.0202,4500.0
2005-02-17 11:55:00,8.16,8.16,8.15,8.15,2400.0,8.0104,8.0104,8.0006,8.0006,2400.0
2005-02-17 12:00:00,8.15,8.2,8.15,8.18,2200.0,8.0006,8.0497,8.0006,8.03,2200.0
2005-02-17 12:05:00,8.2,8.25,8.18,8.21,4300.0,8.0497,8.0987,8.03,8.0595,4300.0
2005-02-17 12:10:00,8.22,8.23,8.22,8.23,1000.0,8.0693,8.0791,8.0693,8.0791,1000.0
2005-02-17 12:15:00,8.23,8.25,8.23,8.25,7700.0,8.0791,8.0987,8.0791,8.0987,7700.0
2005-02-17 12:20:00,8.24,8.25,8.22,8.25,5500.0,8.0889,8.0987,8.0693,8.0987,5500.0
2005-02-17 12:25:00,8.25,8.25,8.22,8.25,900.0,8.0987,8.0987,8.0693,8.0987,900.0
2005-02-17 12:30:00,8.22,8.25,8.2,8.25,6200.0,8.0693,8.0987,8.0497,8.0987,6200.0
2005-02-17 12:35:00,8.25,8.25,8.24,8.24,2200.0,8.0987,8.0987,8.0889,8.0889,2200.0
2005-02-17 12:40:00,8.24,8.25,8.24,8.25,3400.0,8.0889,8.0987,8.0889,8.0987,3400.0
2005-02-17 12:45:00,8.23,8.23,8.23,8.23,1000.0,8.0791,8.0791,8.0791,8.0791,1000.0
2005-02-17 12:50:00,8.24,8.24,8.23,8.23,1100.0,8.0889,8.0889,8.0791,8.0791,1100.0
2005-02-17 12:55:00,8.24,8.24,8.22,8.22,5500.0,8.0889,8.0889,8.0693,8.0693,5500.0
2005-02-17 13:00:00,8.22,8.25,8.22,8.25,2700.0,8.0693,8.0987,8.0693,8.0987,2700.0
2005-02-17 13:05:00,8.24,8.28,8.24,8.27,2800.0,8.0889,8.1282,8.0889,8.1184,2800.0
2005-02-17 13:10:00,8.26,8.26,8.26,8.26,800.0,8.1086,8.1086,8.1086,8.1086,800.0
2005-02-17 13:15:00,8.26,8.3,8.23,8.26,5900.0,8.1086,8.1478,8.0791,8.1086,5900.0
2005-02-17 13:20:00,8.24,8.27,8.23,8.24,5900.0,8.0889,8.1184,8.0791,8.0889,5900.0
2005-02-17 13:25:00,8.23,8.26,8.21,8.22,5300.0,8.0791,8.1086,8.0595,8.0693,5300.0
2005-02-17 13:30:00,8.21,8.23,8.21,8.21,6300.0,8.0595,8.0791,8.0595,8.0595,6300.0
2005-02-17 13:35:00,8.22,8.26,8.21,8.26,5600.0,8.0693,8.1086,8.0595,8.1086,5600.0
2005-02-17 13:40:00,8.22,8.22,8.21,8.22,1700.0,8.0693,8.0693,8.0595,8.0693,1700.0
2005-02-17 13:45:00,8.22,8.22,8.21,8.22,2100.0,8.0693,8.0693,8.0595,8.0693,2100.0
2005-02-17 13:50:00,8.21,8.22,8.21,8.22,1100.0,8.0595,8.0693,8.0595,8.0693,1100.0
2005-02-17 13:55:00,8.21,8.22,8.21,8.22,1400.0,8.0595,8.0693,8.0595,8.0693,1400.0
2005-02-17 14:00:00,8.21,8.22,8.19,8.2,6900.0,8.0595,8.0693,8.0398,8.0497,6900.0
2005-02-17 14:05:00,8.2,8.22,8.19,8.22,251400.0,8.0497,8.0693,8.0398,8.0693,251400.0
2005-02-17 14:10:00,8.2,8.21,8.2,8.2,2800.0,8.0497,8.0595,8.0497,8.0497,2800.0
2005-02-17 14:15:00,8.2,8.25,8.2,8.25,3700.0,8.0497,8.0987,8.0497,8.0987,3700.0
2005-02-17 14:20:00,8.25,8.26,8.24,8.24,1900.0,8.0987,8.1086,8.0889,8.0889,1900.0
2005-02-17 14:25:00,8.27,8.27,8.26,8.26,500.0,8.1184,8.1184,8.1086,8.1086,500.0
2005-02-17 14:30:00,8.26,8.27,8.23,8.23,3400.0,8.1086,8.1184,8.0791,8.0791,3400.0
2005-02-17 14:35:00,8.24,8.24,8.23,8.23,1700.0,8.0889,8.0889,8.0791,8.0791,1700.0
2005-02-17 14:40:00,8.24,8.24,8.23,8.23,700.0,8.0889,8.0889,8.0791,8.0791,700.0
2005-02-17 14:45:00,8.22,8.22,8.2,8.2,4300.0,8.0693,8.0693,8.0497,8.0497,4300.0
2005-02-17 14:50:00,8.19,8.19,8.16,8.16,1700.0,8.0398,8.0398,8.0104,8.0104,1700.0
2005-02-17 14:55:00,8.16,8.17,8.15,8.16,9300.0,8.0104,8.0202,8.0006,8.0104,9300.0
2005-02-17 15:00:00,8.16,8.16,8.14,8.14,7200.0,8.0104,8.0104,7.9908,7.9908,7200.0
2005-02-17 15:05:00,8.14,8.15,8.13,8.13,6700.0,7.9908,8.0006,7.9809,7.9809,6700.0
2005-02-17 15:10:00,8.14,8.14,8.13,8.14,2200.0,7.9908,7.9908,7.9809,7.9908,2200.0
2005-02-17 15:15:00,8.13,8.13,8.12,8.13,5900.0,7.9809,7.9809,7.9711,7.9809,5900.0
2005-02-17 15:20:00,8.13,8.14,8.12,8.14,13000.0,7.9809,7.9908,7.9711,7.9908,13000.0
2005-02-17 15:25:00,8.16,8.16,8.13,8.13,3500.0,8.0104,8.0104,7.9809,7.9809,3500.0
2005-02-17 15:30:00,8.13,8.14,8.13,8.14,5600.0,7.9809,7.9908,7.9809,7.9908,5600.0
2005-02-17 15:35:00,8.14,8.19,8.13,8.17,5400.0,7.9908,8.0398,7.9809,8.0202,5400.0
2005-02-17 15:40:00,8.16,8.17,8.13,8.13,6300.0,8.0104,8.0202,7.9809,7.9809,6300.0
2005-02-17 15:45:00,8.14,8.14,8.11,8.11,19500.0,7.9908,7.9908,7.9613,7.9613,19500.0
2005-02-17 15:50:00,8.12,8.14,8.12,8.12,16200.0,7.9711,7.9908,7.9711,7.9711,16200.0
2005-02-17 15:55:00,8.12,8.12,8.1,8.11,31000.0,7.9711,7.9711,7.9515,7.9613,31000.0
2005-02-18 09:30:00,8.12,8.18,8.1,8.18,16800.0,7.9711,8.03,7.9515,8.03,16800.0
2005-02-18 09:35:00,8.2,8.2,8.15,8.15,3700.0,8.0497,8.0497,8.0006,8.0006,3700.0
2005-02-18 09:40:00,8.13,8.13,8.06,8.07,6000.0,7.9809,7.9809,7.9122,7.922,6000.0
2005-02-18 09:45:00,8.13,8.13,8.12,8.13,2800.0,7.9809,7.9809,7.9711,7.9809,2800.0
2005-02-18 09:50:00,8.13,8.15,8.13,8.14,2600.0,7.9809,8.0006,7.9809,7.9908,2600.0
2005-02-18 09:55:00,8.15,8.16,8.14,8.16,2300.0,8.0006,8.0104,7.9908,8.0104,2300.0
2005-02-18 10:00:00,8.16,8.19,8.16,8.18,2200.0,8.0104,8.0398,8.0104,8.03,2200.0
2005-02-18 10:05:00,8.18,8.2,8.18,8.2,4800.0,8.03,8.0497,8.03,8.0497,4800.0
2005-02-18 10:10:00,8.19,8.19,8.18,8.18,3300.0,8.0398,8.0398,8.03,8.03,3300.0
2005-02-18 10:15:00,8.15,8.16,8.15,8.15,1300.0,8.0006,8.0104,8.0006,8.0006,1300.0
2005-02-18 10:20:00,8.15,8.15,8.13,8.15,2200.0,8.0006,8.0006,7.9809,8.0006,2200.0
2005-02-18 10:25:00,8.14,8.15,8.13,8.13,800.0,7.9908,8.0006,7.9809,7.9809,800.0
2005-02-18 10:30:00,8.14,8.16,8.13,8.15,6400.0,7.9908,8.0104,7.9809,8.0006,6400.0
2005-02-18 10:35:00,8.15,8.15,8.14,8.14,700.0,8.0006,8.0006,7.9908,7.9908,700.0
2005-02-18 10:40:00,8.15,8.15,8.13,8.13,24500.0,8.0006,8.0006,7.9809,7.9809,24500.0
2005-02-18 10:45:00,8.13,8.13,8.07,8.07,2600.0,7.9809,7.9809,7.922,7.922,2600.0
2005-02-18 10:50:00,8.08,8.08,8.08,8.08,4700.0,7.9319,7.9319,7.9319,7.9319,4700.0
2005-02-18 10:55:00,8.09,8.1,8.09,8.1,1300.0,7.9417,7.9515,7.9417,7.9515,1300.0
2005-02-18 11:00:00,8.1,8.1,8.1,8.1,1400.0,7.9515,7.9515,7.9515,7.9515,1400.0
2005-02-18 11:05:00,8.1,8.13,8.09,8.13,2900.0,7.9515,7.9809,7.9417,7.9809,2900.0
2005-02-18 11:10:00,8.13,8.14,8.13,8.14,1900.0,7.9809,7.9908,7.9809,7.9908,1900.0
2005-02-18 11:15:00,8.15,8.15,8.14,8.15,2900.0,8.0006,8.0006,7.9908,8.0006,2900.0
2005-02-18 11:20:00,8.15,8.15,8.13,8.13,3400.0,8.0006,8.0006,7.9809,7.9809,3400.0
2005-02-18 11:25:00,8.13,8.14,8.12,8.12,10800.0,7.9809,7.9908,7.9711,7.9711,10800.0
2005-02-18 11:30:00,8.11,8.12,8.11,8.11,900.0,7.9613,7.9711,7.9613,7.9613,900.0
2005-02-18 11:35:00,8.12,8.15,8.12,8.14,8500.0,7.9711,8.0006,7.9711,7.9908,8500.0
2005-02-18 11:40:00,8.15,8.15,8.13,8.14,7800.0,8.0006,8.0006,7.9809,7.9908,7800.0
2005-02-18 11:45:00,8.13,8.13,8.13,8.13,7200.0,7.9809,7.9809,7.9809,7.9809,7200.0
2005-02-18 11:50:00,8.14,8.14,8.1,8.1,8200.0,7.9908,7.9908,7.9515,7.9515,8200.0
2005-02-18 11:55:00,8.11,8.13,8.1,8.1,2800.0,7.9613,7.9809,7.9515,7.9515,2800.0
2005-02-18 12:00:00,8.12,8.12,8.12,8.12,400.0,7.9711,7.9711,7.9711,7.9711,400.0
2005-02-18 12:05:00,8.11,8.14,8.09,8.14,6000.0,7.9613,7.9908,7.9417,7.9908,6000.0
2005-02-18 12:10:00,8.12,8.13,8.12,8.12,1100.0,7.9711,7.9809,7.9711,7.9711,1100.0
2005-02-18 12:15:00,8.11,8.11,8.1,8.11,5800.0,7.9613,7.9613,7.9515,7.9613,5800.0
2005-02-18 12:20:00,8.1,8.11,8.09,8.1,5300.0,7.9515,7.9613,7.9417,7.9515,5300.0
2005-02-18 12:25:00,8.08,8.09,8.08,8.09,1300.0,7.9319,7.9417,7.9319,7.9417,1300.0
2005-02-18 12:30:00,8.09,8.09,8.09,8.09,2200.0,7.9417,7.9417,7.9417,7.9417,2200.0
2005-02-18 12:35:00,8.08,8.08,8.07,8.08,2100.0,7.9319,7.9319,7.922,7.9319,2100.0
2005-02-18 12:40:00,8.08,8.08,8.07,8.08,5000.0,7.9319,7.9319,7.922,7.9319,5000.0
2005-02-18 12:45:00,8.08,8.08,8.08,8.08,1500.0,7.9319,7.9319,7.9319,7.9319,1500.0
2005-02-18 12:50:00,8.08,8.08,8.07,8.07,3300.0,7.9319,7.9319,7.922,7.922,3300.0
2005-02-18 12:55:00,8.08,8.08,8.07,8.08,3000.0,7.9319,7.9319,7.922,7.9319,3000.0
2005-02-18 13:00:00,8.08,8.08,8.08,8.08,1300.0,7.9319,7.9319,7.9319,7.9319,1300.0
2005-02-18 13:05:00,8.07,8.08,8.07,8.08,1000.0,7.922,7.9319,7.922,7.9319,1000.0
2005-02-18 13:10:00,8.07,8.07,8.06,8.06,5800.0,7.922,7.922,7.9122,7.9122,5800.0
2005-02-18 13:15:00,8.06,8.06,8.05,8.06,2200.0,7.9122,7.9122,7.9024,7.9122,2200.0
2005-02-18 13:20:00,8.05,8.06,8.05,8.06,1500.0,7.9024,7.9122,7.9024,7.9122,1500.0
2005-02-18 13:25:00,8.06,8.06,8.05,8.06,3400.0,7.9122,7.9122,7.9024,7.9122,3400.0
2005-02-18 13:30:00,8.06,8.06,8.05,8.05,3800.0,7.9122,7.9122,7.9024,7.9024,3800.0
2005-02-18 13:35:00,8.06,8.06,8.04,8.04,6700.0,7.9122,7.9122,7.8926,7.8926,6700.0
2005-02-18 13:40:00,8.04,8.05,8.04,8.05,1900.0,7.8926,7.9024,7.8926,7.9024,1900.0
2005-02-18 13:45:00,8.04,8.04,8.03,8.03,500.0,7.8926,7.8926,7.8828,7.8828,500.0
2005-02-18 13:50:00,8.04,8.04,8.03,8.03,500.0,7.8926,7.8926,7.8828,7.8828,500.0
2005-02-18 13:55:00,8.03,8.03,8.03,8.03,0.0,7.8828,7.8828,7.8828,7.8828,0.0
2005-02-18 14:00:00,8.03,8.05,8.03,8.05,8800.0,7.8828,7.9024,7.8828,7.9024,8800.0
2005-02-18 14:05:00,8.07,8.08,8.06,8.07,4100.0,7.922,7.9319,7.9122,7.922,4100.0
2005-02-18 14:10:00,8.07,8.08,8.07,8.08,4700.0,7.922,7.9319,7.922,7.9319,4700.0
2005-02-18 14:15:00,8.08,8.09,8.07,8.09,2800.0,7.9319,7.9417,7.922,7.9417,2800.0
2005-02-18 14:20:00,8.09,8.1,8.09,8.1,2200.0,7.9417,7.9515,7.9417,7.9515,2200.0
2005-02-18 14:25:00,8.1,8.1,8.1,8.1,400.0,7.9515,7.9515,7.9515,7.9515,400.0
2005-02-18 14:30:00,8.1,8.1,8.09,8.09,6300.0,7.9515,7.9515,7.9417,7.9417,6300.0
2005-02-18 14:35:00,8.09,8.1,8.09,8.1,4500.0,7.9417,7.9515,7.9417,7.9515,4500.0
2005-02-18 14:40:00,8.1,8.1,8.09,8.1,2400.0,7.9515,7.9515,7.9417,7.9515,2400.0
2005-02-18 14:45:00,8.1,8.13,8.1,8.12,4600.0,7.9515,7.9809,7.9515,7.9711,4600.0
2005-02-18 14:50:00,8.13,8.15,8.13,8.14,6500.0,7.9809,8.0006,7.9809,7.9908,6500.0
2005-02-18 14:55:00,8.13,8.14,8.13,8.14,1900.0,7.9809,7.9908,7.9809,7.9908,1900.0
2005-02-18 15:00:00,8.14,8.14,8.13,8.13,4500.0,7.9908,7.9908,7.9809,7.9809,4500.0
2005-02-18 15:05:00,8.13,8.13,8.13,8.13,4800.0,7.9809,7.9809,7.9809,7.9809,4800.0
2005-02-18 15:10:00,8.14,8.14,8.11,8.12,2000.0,7.9908,7.9908,7.9613,7.9711,2000.0
2005-02-18 15:15:00,8.12,8.12,8.1,8.11,6500.0,7.9711,7.9711,7.9515,7.9613,6500.0
2005-02-18 15:20:00,8.11,8.15,8.11,8.15,4400.0,7.9613,8.0006,7.9613,8.0006,4400.0
2005-02-18 15:25:00,8.15,8.15,8.14,8.15,900.0,8.0006,8.0006,7.9908,8.0006,900.0
2005-02-18 15:30:00,8.15,8.15,8.14,8.15,2200.0,8.0006,8.0006,7.9908,8.0006,2200.0
2005-02-18 15:35:00,8.15,8.16,8.15,8.16,1800.0,8.0006,8.0104,8.0006,8.0104,1800.0
2005-02-18 15:40:00,8.16,8.17,8.15,8.17,1900.0,8.0104,8.0202,8.0006,8.0202,1900.0
2005-02-18 15:45:00,8.17,8.2,8.17,8.17,9700.0,8.0202,8.0497,8.0202,8.0202,9700.0
2005-02-18 15:50:00,8.17,8.18,8.16,8.18,5900.0,8.0202,8.03,8.0104,8.03,5900.0
2005-02-18 15:55:00,8.18,8.18,8.13,8.15,7300.0,8.03,8.03,7.9809,8.0006,7300.0
2005-02-22 09:30:00,8.09,8.1,8.09,8.1,16100.0,7.9417,7.9515,7.9417,7.9515,16100.0
2005-02-22 09:35:00,8.06,8.06,8.04,8.06,8300.0,7.9122,7.9122,7.8926,7.9122,8300.0
2005-02-22 09:40:00,8.06,8.06,8.03,8.03,8000.0,7.9122,7.9122,7.8828,7.8828,8000.0
2005-02-22 09:45:00,8.04,8.04,8.03,8.04,23100.0,7.8926,7.8926,7.8828,7.8926,23100.0
2005-02-22 09:50:00,8.03,8.04,8.02,8.02,4600.0,7.8828,7.8926,7.873,7.873,4600.0
2005-02-22 09:55:00,8.03,8.12,8.02,8.12,6200.0,7.8828,7.9711,7.873,7.9711,6200.0
2005-02-22 10:00:00,8.04,8.05,8.03,8.03,4100.0,7.8926,7.9024,7.8828,7.8828,4100.0
2005-02-22 10:05:00,8.03,8.04,8.0,8.02,6200.0,7.8828,7.8926,7.8533,7.873,6200.0
2005-02-22 10:10:00,8.01,8.07,8.01,8.07,13200.0,7.8631,7.922,7.8631,7.922,13200.0
2005-02-22 10:15:00,8.07,8.08,8.05,8.07,1200.0,7.922,7.9319,7.9024,7.922,1200.0
2005-02-22 10:20:00,8.06,8.14,8.05,8.13,10500.0,7.9122,7.9908,7.9024,7.9809,10500.0
2005-02-22 10:25:00,8.11,8.11,8.07,8.07,6500.0,7.9613,7.9613,7.922,7.922,6500.0
2005-02-22 10:30:00,8.06,8.08,8.06,8.06,2500.0,7.9122,7.9319,7.9122,7.9122,2500.0
2005-02-22 10:35:00,8.07,8.07,8.05,8.06,7600.0,7.922,7.922,7.9024,7.9122,7600.0
2005-02-22 10:40:00,8.06,8.06,8.05,8.06,17100.0,7.9122,7.9122,7.9024,7.9122,17100.0
2005-02-22 10:45:00,8.06,8.06,8.05,8.05,6200.0,7.9122,7.9122,7.9024,7.9024,6200.0
2005-02-22 10:50:00,8.05,8.06,8.05,8.05,21500.0,7.9024,7.9122,7.9024,7.9024,21500.0
2005-02-22 10:55:00,8.05,8.05,8.01,8.03,7200.0,7.9024,7.9024,7.8631,7.8828,7200.0
2005-02-22 11:00:00,8.03,8.03,8.01,8.02,2600.0,7.8828,7.8828,7.8631,7.873,2600.0
2005-02-22 11:05:00,8.03,8.03,8.01,8.02,4300.0,7.8828,7.8828,7.8631,7.873,4300.0
2005-02-22 11:10:00,8.02,8.03,8.02,8.02,1800.0,7.873,7.8828,7.873,7.873,1800.0
2005-02-22 11:15:00,8.02,8.03,8.02,8.03,1300.0,7.873,7.8828,7.873,7.8828,1300.0
2005-02-22 11:20:00,8.02,8.02,8.01,8.02,7300.0,7.873,7.873,7.8631,7.873,7300.0
2005-02-22 11:25:00,8.02,8.03,8.01,8.01,11800.0,7.873,7.8828,7.8631,7.8631,11800.0
2005-02-22 11:30:00,8.01,8.02,8.01,8.02,500.0,7.8631,7.873,7.8631,7.873,500.0
2005-02-22 11:35:00,8.01,8.02,8.01,8.01,2000.0,7.8631,7.873,7.8631,7.8631,2000.0
2005-02-22 11:40:00,8.01,8.05,8.01,8.03,8400.0,7.8631,7.9024,7.8631,7.8828,8400.0
2005-02-22 11:45:00,8.02,8.05,8.02,8.03,7100.0,7.873,7.9024,7.873,7.8828,7100.0
2005-02-22 11:50:00,8.02,8.03,8.02,8.02,7000.0,7.873,7.8828,7.873,7.873,7000.0
2005-02-22 11:55:00,8.02,8.02,8.02,8.02,0.0,7.873,7.873,7.873,7.873,0.0
2005-02-22 12:00:00,8.02,8.02,8.02,8.02,0.0,7.873,7.873,7.873,7.873,0.0
2005-02-22 12:05:00,8.02,8.03,8.02,8.03,3100.0,7.873,7.8828,7.873,7.8828,3100.0
2005-02-22 12:10:00,8.03,8.05,8.02,8.03,5900.0,7.8828,7.9024,7.873,7.8828,5900.0
2005-02-22 12:15:00,8.03,8.03,8.01,8.02,2400.0,7.8828,7.8828,7.8631,7.873,2400.0
2005-02-22 12:20:00,8.02,8.03,8.01,8.02,6700.0,7.873,7.8828,7.8631,7.873,6700.0
2005-02-22 12:25:00,8.02,8.02,8.0,8.01,14000.0,7.873,7.873,7.8533,7.8631,14000.0
2005-02-22 12:30:00,8.01,8.01,8.01,8.01,1500.0,7.8631,7.8631,7.8631,7.8631,1500.0
2005-02-22 12:35:00,8.01,8.02,8.0,8.01,9700.0,7.8631,7.873,7.8533,7.8631,9700.0
2005-02-22 12:40:00,8.01,8.02,8.0,8.02,6400.0,7.8631,7.873,7.8533,7.873,6400.0
2005-02-22 12:45:00,8.01,8.03,8.01,8.03,6500.0,7.8631,7.8828,7.8631,7.8828,6500.0
2005-02-22 12:50:00,8.02,8.02,8.01,8.01,2700.0,7.873,7.873,7.8631,7.8631,2700.0
2005-02-22 12:55:00,8.01,8.02,8.0,8.01,28800.0,7.8631,7.873,7.8533,7.8631,28800.0
2005-02-22 13:00:00,8.01,8.02,8.01,8.02,2700.0,7.8631,7.873,7.8631,7.873,2700.0
2005-02-22 13:05:00,8.02,8.03,8.02,8.03,1100.0,7.873,7.8828,7.873,7.8828,1100.0
2005-02-22 13:10:00,8.02,8.03,8.02,8.03,1500.0,7.873,7.8828,7.873,7.8828,1500.0
2005-02-22 13:15:00,8.03,8.03,8.02,8.02,1200.0,7.8828,7.8828,7.873,7.873,1200.0
2005-02-22 13:20:00,8.03,8.03,8.02,8.02,12500.0,7.8828,7.8828,7.873,7.873,12500.0
2005-02-22 13:25:00,8.02,8.02,8.02,8.02,800.0,7.873,7.873,7.873,7.873,800.0
2005-02-22 13:30:00,8.02,8.03,8.02,8.02,18000.0,7.873,7.8828,7.873,7.873,18000.0
2005-02-22 13:35:00,8.02,8.02,8.01,8.01,10200.0,7.873,7.873,7.8631,7.8631,10200.0
2005-02-22 13:40:00,8.02,8.02,8.01,8.01,500.0,7.873,7.873,7.8631,7.8631,500.0
2005-02-22 13:45:00,8.02,8.02,8.02,8.02,300.0,7.873,7.873,7.873,7.873,300.0
2005-02-22 13:50:00,8.01,8.02,8.01,8.01,6400.0,7.8631,7.873,7.8631,7.8631,6400.0
2005-02-22 13:55:00,8.01,8.03,8.01,8.02,7000.0,7.8631,7.8828,7.8631,7.873,7000.0
2005-02-22 14:00:00,8.02,8.03,8.02,8.03,13700.0,7.873,7.8828,7.873,7.8828,13700.0
2005-02-22 14:05:00,8.03,8.03,8.03,8.03,3700.0,7.8828,7.8828,7.8828,7.8828,3700.0
2005-02-22 14:10:00,8.03,8.03,8.02,8.03,3200.0,7.8828,7.8828,7.873,7.8828,3200.0
2005-02-22 14:15:00,8.03,8.03,8.02,8.02,3900.0,7.8828,7.8828,7.873,7.873,3900.0
2005-02-22 14:20:00,8.03,8.04,8.0,8.02,20900.0,7.8828,7.8926,7.8533,7.873,20900.0
2005-02-22 14:25:00,8.03,8.03,8.02,8.03,1100.0,7.8828,7.8828,7.873,7.8828,1100.0
2005-02-22 14:30:00,8.03,8.04,8.02,8.03,11900.0,7.8828,7.8926,7.873,7.8828,11900.0
2005-02-22 14:35:00,8.04,8.04,8.03,8.04,1200.0,7.8926,7.8926,7.8828,7.8926,1200.0
2005-02-22 14:40:00,8.03,8.04,8.03,8.03,1000.0,7.8828,7.8926,7.8828,7.8828,1000.0
2005-02-22 14:45:00,8.03,8.03,8.03,8.03,600.0,7.8828,7.8828,7.8828,7.8828,600.0
2005-02-22 14:50:00,8.03,8.03,8.03,8.03,400.0,7.8828,7.8828,7.8828,7.8828,400.0
2005-02-22 14:55:00,8.03,8.03,8.03,8.03,1900.0,7.8828,7.8828,7.8828,7.8828,1900.0
2005-02-22 15:00:00,8.03,8.03,8.03,8.03,4100.0,7.8828,7.8828,7.8828,7.8828,4100.0
2005-02-22 15:05:00,8.03,8.03,8.02,8.02,2700.0,7.8828,7.8828,7.873,7.873,2700.0
2005-02-22 15:10:00,8.02,8.02,8.02,8.02,3500.0,7.873,7.873,7.873,7.873,3500.0
2005-02-22 15:15:00,8.02,8.02,8.02,8.02,2400.0,7.873,7.873,7.873,7.873,2400.0
2005-02-22 15:20:00,8.02,8.03,8.01,8.01,7300.0,7.873,7.8828,7.8631,7.8631,7300.0
2005-02-22 15:25:00,8.01,8.02,8.01,8.01,16400.0,7.8631,7.873,7.8631,7.8631,16400.0
2005-02-22 15:30:00,8.02,8.02,8.01,8.01,1200.0,7.873,7.873,7.8631,7.8631,1200.0
2005-02-22 15:35:00,8.01,8.02,8.01,8.01,6400.0,7.8631,7.873,7.8631,7.8631,6400.0
2005-02-22 15:40:00,8.01,8.02,8.01,8.02,7400.0,7.8631,7.873,7.8631,7.873,7400.0
2005-02-22 15:45:00,8.02,8.03,8.0,8.0,7200.0,7.873,7.8828,7.8533,7.8533,7200.0
2005-02-22 15:50:00,8.01,8.01,8.0,8.0,6300.0,7.8631,7.8631,7.8533,7.8533,6300.0
2005-02-22 15:55:00,8.0,8.01,7.96,7.96,30700.0,7.8533,7.8631,7.8141,7.8141,30700.0
2005-02-23 09:30:00,8.02,8.02,8.0,8.0,7300.0,7.873,7.873,7.8533,7.8533,7300.0
2005-02-23 09:35:00,8.03,8.08,8.03,8.08,2900.0,7.8828,7.9319,7.8828,7.9319,2900.0
2005-02-23 09:40:00,8.08,8.12,8.08,8.11,10700.0,7.9319,7.9711,7.9319,7.9613,10700.0
2005-02-23 09:45:00,8.11,8.12,8.1,8.11,10200.0,7.9613,7.9711,7.9515,7.9613,10200.0
2005-02-23 09:50:00,8.1,8.1,8.08,8.1,3000.0,7.9515,7.9515,7.9319,7.9515,3000.0
2005-02-23 09:55:00,8.08,8.08,8.06,8.06,1600.0,7.9319,7.9319,7.9122,7.9122,1600.0
2005-02-23 10:00:00,8.04,8.05,8.0,8.0,4700.0,7.8926,7.9024,7.8533,7.8533,4700.0
2005-02-23 10:05:00,8.0,8.0,7.97,7.97,4600.0,7.8533,7.8533,7.8239,7.8239,4600.0
2005-02-23 10:10:00,7.97,7.98,7.97,7.98,1700.0,7.8239,7.8337,7.8239,7.8337,1700.0
2005-02-23 10:15:00,7.97,8.01,7.97,7.98,8400.0,7.8239,7.8631,7.8239,7.8337,8400.0
2005-02-23 10:20:00,7.99,8.02,7.99,8.02,4200.0,7.8435,7.873,7.8435,7.873,4200.0
2005-02-23 10:25:00,8.02,8.06,8.02,8.03,2600.0,7.873,7.9122,7.873,7.8828,2600.0
2005-02-23 10:30:00,8.05,8.06,8.05,8.06,8800.0,7.9024,7.9122,7.9024,7.9122,8800.0
2005-02-23 10:35:00,8.06,8.07,8.05,8.07,4200.0,7.9122,7.922,7.9024,7.922,4200.0
2005-02-23 10:40:00,8.07,8.07,8.07,8.07,2300.0,7.922,7.922,7.922,7.922,2300.0
2005-02-23 10:45:00,8.06,8.07,8.06,8.06,1600.0,7.9122,7.922,7.9122,7.9122,1600.0
2005-02-23 10:50:00,8.07,8.08,8.06,8.07,4200.0,7.922,7.9319,7.9122,7.922,4200.0
2005-02-23 10:55:00,8.07,8.08,8.07,8.08,1900.0,7.922,7.9319,7.922,7.9319,1900.0
2005-02-23 11:00:00,8.07,8.09,8.07,8.09,2000.0,7.922,7.9417,7.922,7.9417,2000.0
2005-02-23 11:05:00,8.09,8.09,8.08,8.09,6000.0,7.9417,7.9417,7.9319,7.9417,6000.0
2005-02-23 11:10:00,8.09,8.09,8.08,8.09,7500.0,7.9417,7.9417,7.9319,7.9417,7500.0
2005-02-23 11:15:00,8.09,8.11,8.08,8.11,11100.0,7.9417,7.9613,7.9319,7.9613,11100.0
2005-02-23 11:20:00,8.11,8.11,8.08,8.1,8900.0,7.9613,7.9613,7.9319,7.9515,8900.0
2005-02-23 11:25:00,8.1,8.1,8.09,8.09,4200.0,7.9515,7.9515,7.9417,7.9417,4200.0
2005-02-23 11:30:00,8.09,8.09,8.08,8.08,6300.0,7.9417,7.9417,7.9319,7.9319,6300.0
2005-02-23 11:35:00,8.08,8.08,8.08,8.08,2500.0,7.9319,7.9319,7.9319,7.9319,2500.0
2005-02-23 11:40:00,8.08,8.08,8.08,8.08,2800.0,7.9319,7.9319,7.9319,7.9319,2800.0
2005-02-23 11:45:00,8.08,8.08,8.06,8.06,7600.0,7.9319,7.9319,7.9122,7.9122,7600.0
2005-02-23 11:50:00,8.06,8.06,8.05,8.05,800.0,7.9122,7.9122,7.9024,7.9024,800.0
2005-02-23 11:55:00,8.06,8.07,8.05,8.07,17300.0,7.9122,7.922,7.9024,7.922,17300.0
2005-02-23 12:00:00,8.08,8.08,8.05,8.05,5800.0,7.9319,7.9319,7.9024,7.9024,5800.0
2005-02-23 12:05:00,8.05,8.06,8.04,8.05,800.0,7.9024,7.9122,7.8926,7.9024,800.0
2005-02-23 12:10:00,8.05,8.06,8.05,8.06,200.0,7.9024,7.9122,7.9024,7.9122,200.0
2005-02-23 12:15:00,8.06,8.08,8.06,8.08,19500.0,7.9122,7.9319,7.9122,7.9319,19500.0
2005-02-23 12:20:00,8.08,8.08,8.08,8.08,400.0,7.9319,7.9319,7.9319,7.9319,400.0
2005-02-23 12:25:00,8.08,8.09,8.08,8.09,4700.0,7.9319,7.9417,7.9319,7.9417,4700.0
2005-02-23 12:30:00,8.09,8.1,8.09,8.1,2800.0,7.9417,7.9515,7.9417,7.9515,2800.0
2005-02-23 12:35:00,8.1,8.11,8.1,8.11,2700.0,7.9515,7.9613,7.9515,7.9613,2700.0
2005-02-23 12:40:00,8.1,8.12,8.1,8.11,5800.0,7.9515,7.9711,7.9515,7.9613,5800.0
2005-02-23 12:45:00,8.11,8.13,8.11,8.12,8000.0,7.9613,7.9809,7.9613,7.9711,8000.0
2005-02-23 12:50:00,8.13,8.14,8.13,8.14,6700.0,7.9809,7.9908,7.9809,7.9908,6700.0
2005-02-23 12:55:00,8.14,8.15,8.14,8.15,3400.0,7.9908,8.0006,7.9908,8.0006,3400.0
2005-02-23 13:00:00,8.15,8.17,8.15,8.17,3800.0,8.0006,8.0202,8.0006,8.0202,3800.0
2005-02-23 13:05:00,8.17,8.17,8.16,8.17,1000.0,8.0202,8.0202,8.0104,8.0202,1000.0
2005-02-23 13:10:00,8.16,8.16,8.12,8.13,1800.0,8.0104,8.0104,7.9711,7.9809,1800.0
2005-02-23 13:15:00,8.13,8.13,8.12,8.12,1900.0,7.9809,7.9809,7.9711,7.9711,1900.0
2005-02-23 13:20:00,8.13,8.13,8.11,8.12,2800.0,7.9809,7.9809,7.9613,7.9711,2800.0
2005-02-23 13:25:00,8.12,8.13,8.07,8.07,3100.0,7.9711,7.9809,7.922,7.922,3100.0
2005-02-23 13:30:00,8.11,8.11,8.1,8.11,5800.0,7.9613,7.9613,7.9515,7.9613,5800.0
2005-02-23 13:35:00,8.11,8.11,8.1,8.11,3200.0,7.9613,7.9613,7.9515,7.9613,3200.0
2005-02-23 13:40:00,8.11,8.11,8.1,8.1,2400.0,7.9613,7.9613,7.9515,7.9515,2400.0
2005-02-23 13:45:00,8.1,8.11,8.1,8.1,5800.0,7.9515,7.9613,7.9515,7.9515,5800.0
2005-02-23 13:50:00,8.11,8.12,8.11,8.12,5600.0,7.9613,7.9711,7.9613,7.9711,5600.0
2005-02-23 13:55:00,8.11,8.12,8.11,8.11,2800.0,7.9613,7.9711,7.9613,7.9613,2800.0
2005-02-23 14:00:00,8.11,8.12,8.11,8.11,1700.0,7.9613,7.9711,7.9613,7.9613,1700.0
2005-02-23 14:05:00,8.11,8.14,8.11,8.12,6300.0,7.9613,7.9908,7.9613,7.9711,6300.0
2005-02-23 14:10:00,8.12,8.12,8.06,8.06,4900.0,7.9711,7.9711,7.9122,7.9122,4900.0
2005-02-23 14:15:00,8.06,8.07,8.05,8.05,3900.0,7.9122,7.922,7.9024,7.9024,3900.0
2005-02-23 14:20:00,8.08,8.1,8.08,8.1,1800.0,7.9319,7.9515,7.9319,7.9515,1800.0
2005-02-23 14:25:00,8.09,8.11,8.09,8.11,9700.0,7.9417,7.9613,7.9417,7.9613,9700.0
2005-02-23 14:30:00,8.1,8.13,8.1,8.11,2600.0,7.9515,7.9809,7.9515,7.9613,2600.0
2005-02-23 14:35:00,8.12,8.12,8.09,8.09,1900.0,7.9711,7.9711,7.9417,7.9417,1900.0
2005-02-23 14:40:00,8.09,8.1,8.09,8.1,4700.0,7.9417,7.9515,7.9417,7.9515,4700.0
2005-02-23 14:45:00,8.1,8.1,8.1,8.1,300.0,7.9515,7.9515,7.9515,7.9515,300.0
2005-02-23 14:50:00,8.09,8.1,8.09,8.09,1200.0,7.9417,7.9515,7.9417,7.9417,1200.0
2005-02-23 14:55:00,8.07,8.08,8.07,8.08,200.0,7.922,7.9319,7.922,7.9319,200.0
2005-02-23 15:00:00,8.07,8.07,8.06,8.07,2000.0,7.922,7.922,7.9122,7.922,2000.0
2005-02-23 15:05:00,8.06,8.06,8.04,8.05,11900.0,7.9122,7.9122,7.8926,7.9024,11900.0
2005-02-23 15:10:00,8.04,8.05,8.03,8.03,4100.0,7.8926,7.9024,7.8828,7.8828,4100.0
2005-02-23 15:15:00,8.04,8.05,8.03,8.04,3400.0,7.8926,7.9024,7.8828,7.8926,3400.0
2005-02-23 15:20:00,8.04,8.08,8.04,8.07,4700.0,7.8926,7.9319,7.8926,7.922,4700.0
2005-02-23 15:25:00,8.07,8.08,8.06,8.06,4900.0,7.922,7.9319,7.9122,7.9122,4900.0
2005-02-23 15:30:00,8.07,8.07,8.06,8.07,2000.0,7.922,7.922,7.9122,7.922,2000.0
2005-02-23 15:35:00,8.06,8.07,8.06,8.06,1500.0,7.9122,7.922,7.9122,7.9122,1500.0
2005-02-23 15:40:00,8.05,8.06,8.03,8.05,7600.0,7.9024,7.9122,7.8828,7.9024,7600.0
2005-02-23 15:45:00,8.05,8.05,8.04,8.05,4500.0,7.9024,7.9024,7.8926,7.9024,4500.0
2005-02-23 15:50:00,8.05,8.05,8.04,8.05,4500.0,7.9024,7.9024,7.8926,7.9024,4500.0
2005-02-23 15:55:00,8.05,8.05,8.02,8.02,20000.0,7.9024,7.9024,7.873,7.873,20000.0
2005-02-24 09:30:00,7.99,7.99,7.97,7.98,11700.0,7.8435,7.8435,7.8239,7.8337,11700.0
2005-02-24 09:35:00,7.99,8.07,7.99,7.99,1200.0,7.8435,7.922,7.8435,7.8435,1200.0
2005-02-24 09:40:00,8.0,8.03,8.0,8.01,2300.0,7.8533,7.8828,7.8533,7.8631,2300.0
2005-02-24 09:45:00,7.98,7.98,7.91,7.91,14400.0,7.8337,7.8337,7.765,7.765,14400.0
2005-02-24 09:50:00,7.91,7.91,7.87,7.87,9100.0,7.765,7.765,7.7257,7.7257,9100.0
2005-02-24 09:55:00,7.89,7.89,7.87,7.87,19900.0,7.7453,7.7453,7.7257,7.7257,19900.0
2005-02-24 10:00:00,7.88,7.89,7.87,7.89,47400.0,7.7355,7.7453,7.7257,7.7453,47400.0
2005-02-24 10:05:00,7.89,7.91,7.89,7.91,17400.0,7.7453,7.765,7.7453,7.765,17400.0
2005-02-24 10:10:00,7.9,7.92,7.89,7.91,22300.0,7.7552,7.7748,7.7453,7.765,22300.0
2005-02-24 10:15:00,7.89,7.91,7.89,7.9,2200.0,7.7453,7.765,7.7453,7.7552,2200.0
2005-02-24 10:20:00,7.9,7.9,7.89,7.9,12900.0,7.7552,7.7552,7.7453,7.7552,12900.0
2005-02-24 10:25:00,7.9,7.9,7.89,7.89,1400.0,7.7552,7.7552,7.7453,7.7453,1400.0
2005-02-24 10:30:00,7.89,7.9,7.88,7.89,14200.0,7.7453,7.7552,7.7355,7.7453,14200.0
2005-02-24 10:35:00,7.89,7.89,7.87,7.87,8700.0,7.7453,7.7453,7.7257,7.7257,8700.0
2005-02-24 10:40:00,7.88,7.88,7.85,7.85,39000.0,7.7355,7.7355,7.7061,7.7061,39000.0
2005-02-24 10:45:00,7.84,7.84,7.82,7.82,5200.0,7.6963,7.6963,7.6766,7.6766,5200.0
2005-02-24 10:50:00,7.83,7.83,7.82,7.82,2700.0,7.6864,7.6864,7.6766,7.6766,2700.0
2005-02-24 10:55:00,7.82,7.83,7.8,7.81,10000.0,7.6766,7.6864,7.657,7.6668,10000.0
2005-02-24 11:00:00,7.8,7.81,7.8,7.81,6000.0,7.657,7.6668,7.657,7.6668,6000.0
2005-02-24 11:05:00,7.8,7.81,7.8,7.8,700.0,7.657,7.6668,7.657,7.657,700.0
2005-02-24 11:10:00,7.81,7.81,7.8,7.81,7000.0,7.6668,7.6668,7.657,7.6668,7000.0
2005-02-24 11:15:00,7.8,7.85,7.8,7.84,8400.0,7.657,7.7061,7.657,7.6963,8400.0
2005-02-24 11:20:00,7.85,7.87,7.84,7.85,3400.0,7.7061,7.7257,7.6963,7.7061,3400.0
2005-02-24 11:25:00,7.86,7.86,7.85,7.85,1800.0,7.7159,7.7159,7.7061,7.7061,1800.0
2005-02-24 11:30:00,7.86,7.86,7.86,7.86,1700.0,7.7159,7.7159,7.7159,7.7159,1700.0
2005-02-24 11:35:00,7.85,7.86,7.85,7.86,700.0,7.7061,7.7159,7.7061,7.7159,700.0
2005-02-24 11:40:00,7.86,7.86,7.85,7.85,300.0,7.7159,7.7159,7.7061,7.7061,300.0
2005-02-24 11:45:00,7.84,7.85,7.83,7.85,1200.0,7.6963,7.7061,7.6864,7.7061,1200.0
2005-02-24 11:50:00,7.82,7.85,7.81,7.84,4300.0,7.6766,7.7061,7.6668,7.6963,4300.0
2005-02-24 11:55:00,7.82,7.82,7.8,7.8,900.0,7.6766,7.6766,7.657,7.657,900.0
2005-02-24 12:00:00,7.8,7.82,7.8,7.82,16900.0,7.657,7.6766,7.657,7.6766,16900.0
2005-02-24 12:05:00,7.82,7.82,7.8,7.8,1400.0,7.6766,7.6766,7.657,7.657,1400.0
2005-02-24 12:10:00,7.8,7.81,7.8,7.81,1300.0,7.657,7.6668,7.657,7.6668,1300.0
2005-02-24 12:15:00,7.8,7.8,7.78,7.79,13200.0,7.657,7.657,7.6374,7.6472,13200.0
2005-02-24 12:20:00,7.79,7.79,7.79,7.79,6600.0,7.6472,7.6472,7.6472,7.6472,6600.0
2005-02-24 12:25:00,7.79,7.79,7.79,7.79,12500.0,7.6472,7.6472,7.6472,7.6472,12500.0
2005-02-24 12:30:00,7.78,7.78,7.77,7.78,800.0,7.6374,7.6374,7.6275,7.6374,800.0
2005-02-24 12:35:00,7.78,7.78,7.78,7.78,2300.0,7.6374,7.6374,7.6374,7.6374,2300.0
2005-02-24 12:40:00,7.78,7.78,7.77,7.77,5000.0,7.6374,7.6374,7.6275,7.6275,5000.0
2005-02-24 12:45:00,7.78,7.78,7.78,7.78,900.0,7.6374,7.6374,7.6374,7.6374,900.0
2005-02-24 12:50:00,7.78,7.78,7.78,7.78,2600.0,7.6374,7.6374,7.6374,7.6374,2600.0
2005-02-24 12:55:00,7.78,7.78,7.77,7.78,4900.0,7.6374,7.6374,7.6275,7.6374,4900.0
2005-02-24 13:00:00,7.77,7.78,7.77,7.77,3600.0,7.6275,7.6374,7.6275,7.6275,3600.0
2005-02-24 13:05:00,7.77,7.78,7.76,7.77,6000.0,7.6275,7.6374,7.6177,7.6275,6000.0
2005-02-24 13:10:00,7.77,7.77,7.77,7.77,10400.0,7.6275,7.6275,7.6275,7.6275,10400.0
2005-02-24 13:15:00,7.77,7.77,7.77,7.77,200.0,7.6275,7.6275,7.6275,7.6275,200.0
2005-02-24 13:20:00,7.77,7.77,7.75,7.75,50800.0,7.6275,7.6275,7.6079,7.6079,50800.0
2005-02-24 13:25:00,7.75,7.76,7.75,7.75,53300.0,7.6079,7.6177,7.6079,7.6079,53300.0
2005-02-24 13:30:00,7.75,7.75,7.75,7.75,3900.0,7.6079,7.6079,7.6079,7.6079,3900.0
2005-02-24 13:35:00,7.75,7.75,7.74,7.74,5400.0,7.6079,7.6079,7.5981,7.5981,5400.0
2005-02-24 13:40:00,7.75,7.75,7.74,7.74,13800.0,7.6079,7.6079,7.5981,7.5981,13800.0
2005-02-24 13:45:00,7.74,7.75,7.74,7.74,1800.0,7.5981,7.6079,7.5981,7.5981,1800.0
2005-02-24 13:50:00,7.74,7.75,7.74,7.75,4400.0,7.5981,7.6079,7.5981,7.6079,4400.0
2005-02-24 13:55:00,7.75,7.76,7.75,7.76,33900.0,7.6079,7.6177,7.6079,7.6177,33900.0
2005-02-24 14:00:00,7.75,7.76,7.75,7.76,5000.0,7.6079,7.6177,7.6079,7.6177,5000.0
2005-02-24 14:05:00,7.75,7.76,7.75,7.76,3000.0,7.6079,7.6177,7.6079,7.6177,3000.0
2005-02-24 14:10:00,7.76,7.79,7.76,7.79,10300.0,7.6177,7.6472,7.6177,7.6472,10300.0
2005-02-24 14:15:00,7.78,7.79,7.75,7.78,6300.0,7.6374,7.6472,7.6079,7.6374,6300.0
2005-02-24 14:20:00,7.78,7.79,7.78,7.79,6200.0,7.6374,7.6472,7.6374,7.6472,6200.0
2005-02-24 14:25:00,7.79,7.8,7.79,7.79,2300.0,7.6472,7.657,7.6472,7.6472,2300.0
2005-02-24 14:30:00,7.78,7.8,7.77,7.8,22400.0,7.6374,7.657,7.6275,7.657,22400.0
2005-02-24 14:35:00,7.8,7.82,7.79,7.81,18100.0,7.657,7.6766,7.6472,7.6668,18100.0
2005-02-24 14:40:00,7.81,7.81,7.8,7.81,3200.0,7.6668,7.6668,7.657,7.6668,3200.0
2005-02-24 14:45:00,7.8,7.82,7.8,7.82,9500.0,7.657,7.6766,7.657,7.6766,9500.0
2005-02-24 14:50:00,7.81,7.82,7.81,7.82,4900.0,7.6668,7.6766,7.6668,7.6766,4900.0
2005-02-24 14:55:00,7.82,7.82,7.81,7.82,10800.0,7.6766,7.6766,7.6668,7.6766,10800.0
2005-02-24 15:00:00,7.81,7.82,7.81,7.82,3000.0,7.6668,7.6766,7.6668,7.6766,3000.0
2005-02-24 15:05:00,7.82,7.82,7.81,7.82,5600.0,7.6766,7.6766,7.6668,7.6766,5600.0
2005-02-24 15:10:00,7.82,7.82,7.81,7.82,5400.0,7.6766,7.6766,7.6668,7.6766,5400.0
2005-02-24 15:15:00,7.81,7.82,7.81,7.82,4100.0,7.6668,7.6766,7.6668,7.6766,4100.0
2005-02-24 15:20:00,7.81,7.81,7.8,7.81,2700.0,7.6668,7.6668,7.657,7.6668,2700.0
2005-02-24 15:25:00,7.81,7.82,7.8,7.82,7000.0,7.6668,7.6766,7.657,7.6766,7000.0
2005-02-24 15:30:00,7.82,7.82,7.8,7.8,17500.0,7.6766,7.6766,7.657,7.657,17500.0
2005-02-24 15:35:00,7.81,7.81,7.78,7.79,18700.0,7.6668,7.6668,7.6374,7.6472,18700.0
2005-02-24 15:40:00,7.78,7.79,7.78,7.79,7500.0,7.6374,7.6472,7.6374,7.6472,7500.0
2005-02-24 15:45:00,7.79,7.79,7.78,7.79,10100.0,7.6472,7.6472,7.6374,7.6472,10100.0
2005-02-24 15:50:00,7.78,7.79,7.78,7.79,23900.0,7.6374,7.6472,7.6374,7.6472,23900.0
2005-02-24 15:55:00,7.79,7.8,7.78,7.8,25800.0,7.6472,7.657,7.6374,7.657,25800.0
2005-02-25 09:30:00,7.86,7.86,7.85,7.85,14100.0,7.7159,7.7159,7.7061,7.7061,14100.0
2005-02-25 09:35:00,7.85,7.85,7.85,7.85,500.0,7.7061,7.7061,7.7061,7.7061,500.0
2005-02-25 09:40:00,7.83,7.9,7.83,7.9,2900.0,7.6864,7.7552,7.6864,7.7552,2900.0
2005-02-25 09:45:00,7.9,7.9,7.84,7.84,1200.0,7.7552,7.7552,7.6963,7.6963,1200.0
2005-02-25 09:50:00,7.83,7.83,7.82,7.82,6300.0,7.6864,7.6864,7.6766,7.6766,6300.0
2005-02-25 09:55:00,7.82,7.82,7.77,7.77,3700.0,7.6766,7.6766,7.6275,7.6275,3700.0
2005-02-25 10:00:00,7.77,7.82,7.77,7.81,10200.0,7.6275,7.6766,7.6275,7.6668,10200.0
2005-02-25 10:05:00,7.81,7.82,7.8,7.81,6100.0,7.6668,7.6766,7.657,7.6668,6100.0
2005-02-25 10:10:00,7.81,7.82,7.8,7.8,3600.0,7.6668,7.6766,7.657,7.657,3600.0
2005-02-25 10:15:00,7.81,7.81,7.8,7.81,3500.0,7.6668,7.6668,7.657,7.6668,3500.0
2005-02-25 10:20:00,7.83,7.83,7.77,7.78,11400.0,7.6864,7.6864,7.6275,7.6374,11400.0
2005-02-25 10:25:00,7.79,7.8,7.75,7.78,5200.0,7.6472,7.657,7.6079,7.6374,5200.0
2005-02-25 10:30:00,7.78,7.79,7.77,7.78,4500.0,7.6374,7.6472,7.6275,7.6374,4500.0
2005-02-25 10:35:00,7.79,7.79,7.77,7.77,1800.0,7.6472,7.6472,7.6275,7.6275,1800.0
2005-02-25 10:40:00,7.77,7.86,7.77,7.85,17000.0,7.6275,7.7159,7.6275,7.7061,17000.0
2005-02-25 10:45:00,7.85,7.86,7.82,7.82,7900.0,7.7061,7.7159,7.6766,7.6766,7900.0
2005-02-25 10:50:00,7.82,7.83,7.79,7.83,4500.0,7.6766,7.6864,7.6472,7.6864,4500.0
2005-02-25 10:55:00,7.82,7.84,7.82,7.84,1300.0,7.6766,7.6963,7.6766,7.6963,1300.0
2005-02-25 11:00:00,7.84,7.93,7.84,7.93,9600.0,7.6963,7.7846,7.6963,7.7846,9600.0
2005-02-25 11:05:00,7.92,7.92,7.89,7.89,1900.0,7.7748,7.7748,7.7453,7.7453,1900.0
2005-02-25 11:10:00,7.89,7.9,7.87,7.87,1200.0,7.7453,7.7552,7.7257,7.7257,1200.0
2005-02-25 11:15:00,7.9,7.93,7.9,7.93,7900.0,7.7552,7.7846,7.7552,7.7846,7900.0
2005-02-25 11:20:00,7.92,7.93,7.92,7.92,1100.0,7.7748,7.7846,7.7748,7.7748,1100.0
2005-02-25 11:25:00,7.92,7.92,7.91,7.92,4400.0,7.7748,7.7748,7.765,7.7748,4400.0
2005-02-25 11:30:00,7.92,7.95,7.92,7.92,6300.0,7.7748,7.8042,7.7748,7.7748,6300.0
2005-02-25 11:35:00,7.93,7.95,7.92,7.95,2500.0,7.7846,7.8042,7.7748,7.8042,2500.0
2005-02-25 11:40:00,7.95,7.95,7.91,7.92,4700.0,7.8042,7.8042,7.765,7.7748,4700.0
2005-02-25 11:45:00,7.91,7.92,7.9,7.9,7600.0,7.765,7.7748,7.7552,7.7552,7600.0
2005-02-25 11:50:00,7.9,7.91,7.9,7.91,2400.0,7.7552,7.765,7.7552,7.765,2400.0
2005-02-25 11:55:00,7.91,7.91,7.9,7.9,5100.0,7.765,7.765,7.7552,7.7552,5100.0
2005-02-25 12:00:00,7.91,7.91,7.91,7.91,300.0,7.765,7.765,7.765,7.765,300.0
2005-02-25 12:05:00,7.89,7.89,7.88,7.89,2700.0,7.7453,7.7453,7.7355,7.7453,2700.0
2005-02-25 12:10:00,7.86,7.87,7.86,7.87,4900.0,7.7159,7.7257,7.7159,7.7257,4900.0
2005-02-25 12:15:00,7.87,7.87,7.82,7.86,2800.0,7.7257,7.7257,7.6766,7.7159,2800.0
2005-02-25 12:20:00,7.87,7.87,7.87,7.87,2000.0,7.7257,7.7257,7.7257,7.7257,2000.0
2005-02-25 12:25:00,7.86,7.86,7.86,7.86,900.0,7.7159,7.7159,7.7159,7.7159,900.0
2005-02-25 12:30:00,7.89,7.89,7.83,7.85,10900.0,7.7453,7.7453,7.6864,7.7061,10900.0
2005-02-25 12:35:00,7.87,7.87,7.85,7.86,2000.0,7.7257,7.7257,7.7061,7.7159,2000.0
2005-02-25 12:40:00,7.86,7.86,7.85,7.85,1000.0,7.7159,7.7159,7.7061,7.7061,1000.0
2005-02-25 12:45:00,7.85,7.86,7.85,7.85,1200.0,7.7061,7.7159,7.7061,7.7061,1200.0
2005-02-25 12:50:00,7.84,7.85,7.84,7.84,1800.0,7.6963,7.7061,7.6963,7.6963,1800.0
2005-02-25 12:55:00,7.82,7.82,7.82,7.82,6000.0,7.6766,7.6766,7.6766,7.6766,6000.0
2005-02-25 13:00:00,7.82,7.83,7.82,7.83,2000.0,7.6766,7.6864,7.6766,7.6864,2000.0
2005-02-25 13:05:00,7.83,7.83,7.83,7.83,1200.0,7.6864,7.6864,7.6864,7.6864,1200.0
2005-02-25 13:10:00,7.85,7.85,7.82,7.82,600.0,7.7061,7.7061,7.6766,7.6766,600.0
2005-02-25 13:15:00,7.83,7.83,7.77,7.8,4900.0,7.6864,7.6864,7.6275,7.657,4900.0
2005-02-25 13:20:00,7.8,7.8,7.78,7.79,2300.0,7.657,7.657,7.6374,7.6472,2300.0
2005-02-25 13:25:00,7.79,7.8,7.78,7.79,4000.0,7.6472,7.657,7.6374,7.6472,4000.0
2005-02-25 13:30:00,7.79,7.79,7.77,7.79,2000.0,7.6472,7.6472,7.6275,7.6472,2000.0
2005-02-25 13:35:00,7.79,7.79,7.78,7.79,3200.0,7.6472,7.6472,7.6374,7.6472,3200.0
2005-02-25 13:40:00,7.79,7.81,7.79,7.79,2500.0,7.6472,7.6668,7.6472,7.6472,2500.0
2005-02-25 13:45:00,7.77,7.8,7.75,7.78,7400.0,7.6275,7.657,7.6079,7.6374,7400.0
2005-02-25 13:50:00,7.78,7.8,7.78,7.8,5000.0,7.6374,7.657,7.6374,7.657,5000.0
2005-02-25 13:55:00,7.8,7.8,7.79,7.8,2300.0,7.657,7.657,7.6472,7.657,2300.0
2005-02-25 14:00:00,7.8,7.8,7.79,7.8,1900.0,7.657,7.657,7.6472,7.657,1900.0
2005-02-25 14:05:00,7.8,7.8,7.8,7.8,100.0,7.657,7.657,7.657,7.657,100.0
2005-02-25 14:10:00,7.8,7.83,7.8,7.82,6700.0,7.657,7.6864,7.657,7.6766,6700.0
2005-02-25 14:15:00,7.82,7.84,7.82,7.84,4600.0,7.6766,7.6963,7.6766,7.6963,4600.0
2005-02-25 14:20:00,7.84,7.84,7.83,7.84,4300.0,7.6963,7.6963,7.6864,7.6963,4300.0
2005-02-25 14:25:00,7.83,7.84,7.82,7.83,4600.0,7.6864,7.6963,7.6766,7.6864,4600.0
2005-02-25 14:30:00,7.82,7.86,7.82,7.86,1700.0,7.6766,7.7159,7.6766,7.7159,1700.0
2005-02-25 14:35:00,7.85,7.86,7.83,7.85,6200.0,7.7061,7.7159,7.6864,7.7061,6200.0
2005-02-25 14:40:00,7.85,7.85,7.82,7.84,2800.0,7.7061,7.7061,7.6766,7.6963,2800.0
2005-02-25 14:45:00,7.84,7.84,7.82,7.82,4400.0,7.6963,7.6963,7.6766,7.6766,4400.0
2005-02-25 14:50:00,7.82,7.85,7.81,7.85,6200.0,7.6766,7.7061,7.6668,7.7061,6200.0
2005-02-25 14:55:00,7.86,7.86,7.83,7.83,4100.0,7.7159,7.7159,7.6864,7.6864,4100.0
2005-02-25 15:00:00,7.83,7.84,7.82,7.83,2600.0,7.6864,7.6963,7.6766,7.6864,2600.0
2005-02-25 15:05:00,7.83,7.85,7.82,7.83,7100.0,7.6864,7.7061,7.6766,7.6864,7100.0
2005-02-25 15:10:00,7.83,7.86,7.83,7.85,3200.0,7.6864,7.7159,7.6864,7.7061,3200.0
2005-02-25 15:15:00,7.85,7.85,7.82,7.83,6000.0,7.7061,7.7061,7.6766,7.6864,6000.0
2005-02-25 15:20:00,7.83,7.86,7.82,7.86,4400.0,7.6864,7.7159,7.6766,7.7159,4400.0
2005-02-25 15:25:00,7.88,7.88,7.87,7.88,2600.0,7.7355,7.7355,7.7257,7.7355,2600.0
2005-02-25 15:30:00,7.87,7.88,7.87,7.88,5300.0,7.7257,7.7355,7.7257,7.7355,5300.0
2005-02-25 15:35:00,7.88,7.89,7.88,7.88,2700.0,7.7355,7.7453,7.7355,7.7355,2700.0
2005-02-25 15:40:00,7.88,7.89,7.88,7.89,4500.0,7.7355,7.7453,7.7355,7.7453,4500.0
2005-02-25 15:45:00,7.88,7.97,7.88,7.96,11100.0,7.7355,7.8239,7.7355,7.8141,11100.0
2005-02-25 15:50:00,7.96,7.96,7.83,7.92,18000.0,7.8141,7.8141,7.6864,7.7748,18000.0
2005-02-25 15:55:00,7.92,7.96,7.9,7.96,26000.0,7.7748,7.8141,7.7552,7.8141,26000.0
2005-02-28 09:30:00,7.97,8.0,7.97,8.0,8300.0,7.8239,7.8533,7.8239,7.8533,8300.0
2005-02-28 09:35:00,8.02,8.05,7.97,7.97,8400.0,7.873,7.9024,7.8239,7.8239,8400.0
2005-02-28 09:40:00,7.97,7.97,7.93,7.93,2200.0,7.8239,7.8239,7.7846,7.7846,2200.0
2005-02-28 09:45:00,7.93,7.94,7.92,7.93,2200.0,7.7846,7.7944,7.7748,7.7846,2200.0
2005-02-28 09:50:00,7.93,7.93,7.92,7.92,2200.0,7.7846,7.7846,7.7748,7.7748,2200.0
2005-02-28 09:55:00,7.92,7.93,7.92,7.93,5200.0,7.7748,7.7846,7.7748,7.7846,5200.0
2005-02-28 10:00:00,7.93,7.95,7.93,7.95,500.0,7.7846,7.8042,7.7846,7.8042,500.0
2005-02-28 10:05:00,7.95,7.95,7.88,7.88,4400.0,7.8042,7.8042,7.7355,7.7355,4400.0
2005-02-28 10:10:00,7.89,7.9,7.88,7.9,5500.0,7.7453,7.7552,7.7355,7.7552,5500.0
2005-02-28 10:15:00,7.9,7.91,7.9,7.9,1700.0,7.7552,7.765,7.7552,7.7552,1700.0
2005-02-28 10:20:00,7.9,7.9,7.84,7.84,18600.0,7.7552,7.7552,7.6963,7.6963,18600.0
2005-02-28 10:25:00,7.88,7.88,7.85,7.86,5100.0,7.7355,7.7355,7.7061,7.7159,5100.0
2005-02-28 10:30:00,7.86,7.86,7.86,7.86,3100.0,7.7159,7.7159,7.7159,7.7159,3100.0
2005-02-28 10:35:00,7.86,7.86,7.86,7.86,300.0,7.7159,7.7159,7.7159,7.7159,300.0
2005-02-28 10:40:00,7.87,7.88,7.87,7.88,2500.0,7.7257,7.7355,7.7257,7.7355,2500.0
2005-02-28 10:45:00,7.87,7.92,7.87,7.92,1900.0,7.7257,7.7748,7.7257,7.7748,1900.0
2005-02-28 10:50:00,7.94,7.94,7.87,7.87,1400.0,7.7944,7.7944,7.7257,7.7257,1400.0
2005-02-28 10:55:00,7.87,7.88,7.87,7.88,500.0,7.7257,7.7355,7.7257,7.7355,500.0
2005-02-28 11:00:00,7.87,7.9,7.86,7.86,1600.0,7.7257,7.7552,7.7159,7.7159,1600.0
2005-02-28 11:05:00,7.86,7.87,7.84,7.84,2500.0,7.7159,7.7257,7.6963,7.6963,2500.0
2005-02-28 11:10:00,7.85,7.85,7.85,7.85,600.0,7.7061,7.7061,7.7061,7.7061,600.0
2005-02-28 11:15:00,7.84,7.84,7.84,7.84,300.0,7.6963,7.6963,7.6963,7.6963,300.0
2005-02-28 11:20:00,7.84,7.86,7.8,7.86,3200.0,7.6963,7.7159,7.657,7.7159,3200.0
2005-02-28 11:25:00,7.86,7.87,7.83,7.84,2700.0,7.7159,7.7257,7.6864,7.6963,2700.0
2005-02-28 11:30:00,7.85,7.87,7.84,7.87,300.0,7.7061,7.7257,7.6963,7.7257,300.0
2005-02-28 11:35:00,7.86,7.89,7.86,7.88,1600.0,7.7159,7.7453,7.7159,7.7355,1600.0
2005-02-28 11:40:00,7.88,7.88,7.88,7.88,100.0,7.7355,7.7355,7.7355,7.7355,100.0
2005-02-28 11:45:00,7.89,7.89,7.87,7.87,6400.0,7.7453,7.7453,7.7257,7.7257,6400.0
2005-02-28 11:50:00,7.86,7.86,7.83,7.83,1300.0,7.7159,7.7159,7.6864,7.6864,1300.0
2005-02-28 11:55:00,7.84,7.84,7.83,7.83,1300.0,7.6963,7.6963,7.6864,7.6864,1300.0
2005-02-28 12:00:00,7.82,7.82,7.79,7.79,7800.0,7.6766,7.6766,7.6472,7.6472,7800.0
2005-02-28 12:05:00,7.79,7.8,7.78,7.8,4100.0,7.6472,7.657,7.6374,7.657,4100.0
2005-02-28 12:10:00,7.77,7.78,7.76,7.76,15100.0,7.6275,7.6374,7.6177,7.6177,15100.0
2005-02-28 12:15:00,7.76,7.77,7.76,7.76,2100.0,7.6177,7.6275,7.6177,7.6177,2100.0
2005-02-28 12:20:00,7.77,7.77,7.76,7.76,600.0,7.6275,7.6275,7.6177,7.6177,600.0
2005-02-28 12:25:00,7.76,7.77,7.76,7.77,1600.0,7.6177,7.6275,7.6177,7.6275,1600.0
2005-02-28 12:30:00,7.77,7.79,7.75,7.78,3500.0,7.6275,7.6472,7.6079,7.6374,3500.0
2005-02-28 12:35:00,7.8,7.82,7.78,7.82,3100.0,7.657,7.6766,7.6374,7.6766,3100.0
2005-02-28 12:40:00,7.82,7.82,7.77,7.77,3000.0,7.6766,7.6766,7.6275,7.6275,3000.0
2005-02-28 12:45:00,7.79,7.79,7.79,7.79,100.0,7.6472,7.6472,7.6472,7.6472,100.0
2005-02-28 12:50:00,7.79,7.79,7.79,7.79,0.0,7.6472,7.6472,7.6472,7.6472,0.0
2005-02-28 12:55:00,7.79,7.81,7.79,7.79,2900.0,7.6472,7.6668,7.6472,7.6472,2900.0
2005-02-28 13:00:00,7.83,7.83,7.82,7.82,1700.0,7.6864,7.6864,7.6766,7.6766,1700.0
2005-02-28 13:05:00,7.82,7.82,7.8,7.81,1400.0,7.6766,7.6766,7.657,7.6668,1400.0
2005-02-28 13:10:00,7.81,7.81,7.8,7.8,200.0,7.6668,7.6668,7.657,7.657,200.0
2005-02-28 13:15:00,7.78,7.78,7.76,7.77,2300.0,7.6374,7.6374,7.6177,7.6275,2300.0
2005-02-28 13:20:00,7.8,7.8,7.79,7.79,1500.0,7.657,7.657,7.6472,7.6472,1500.0
2005-02-28 13:25:00,7.8,7.81,7.8,7.81,700.0,7.657,7.6668,7.657,7.6668,700.0
2005-02-28 13:30:00,7.8,7.81,7.8,7.81,2200.0,7.657,7.6668,7.657,7.6668,2200.0
2005-02-28 13:35:00,7.82,7.82,7.76,7.77,5000.0,7.6766,7.6766,7.6177,7.6275,5000.0
2005-02-28 13:40:00,7.77,7.77,7.75,7.75,1200.0,7.6275,7.6275,7.6079,7.6079,1200.0
2005-02-28 13:45:00,7.76,7.78,7.75,7.76,9500.0,7.6177,7.6374,7.6079,7.6177,9500.0
2005-02-28 13:50:00,7.77,7.77,7.75,7.76,4600.0,7.6275,7.6275,7.6079,7.6177,4600.0
2005-02-28 13:55:00,7.76,7.78,7.76,7.77,4400.0,7.6177,7.6374,7.6177,7.6275,4400.0
2005-02-28 14:00:00,7.76,7.76,7.75,7.75,45500.0,7.6177,7.6177,7.6079,7.6079,45500.0
2005-02-28 14:05:00,7.75,7.76,7.75,7.75,1900.0,7.6079,7.6177,7.6079,7.6079,1900.0
2005-02-28 14:10:00,7.75,7.76,7.75,7.75,2100.0,7.6079,7.6177,7.6079,7.6079,2100.0
2005-02-28 14:15:00,7.76,7.76,7.75,7.75,3100.0,7.6177,7.6177,7.6079,7.6079,3100.0
2005-02-28 14:20:00,7.76,7.76,7.75,7.75,1000.0,7.6177,7.6177,7.6079,7.6079,1000.0
2005-02-28 14:25:00,7.75,7.76,7.75,7.75,6400.0,7.6079,7.6177,7.6079,7.6079,6400.0
2005-02-28 14:30:00,7.75,7.76,7.75,7.75,4400.0,7.6079,7.6177,7.6079,7.6079,4400.0
2005-02-28 14:35:00,7.75,7.76,7.75,7.75,1500.0,7.6079,7.6177,7.6079,7.6079,1500.0
2005-02-28 14:40:00,7.76,7.76,7.75,7.75,3100.0,7.6177,7.6177,7.6079,7.6079,3100.0
2005-02-28 14:45:00,7.75,7.76,7.75,7.75,1500.0,7.6079,7.6177,7.6079,7.6079,1500.0
2005-02-28 14:50:00,7.76,7.76,7.75,7.76,1700.0,7.6177,7.6177,7.6079,7.6177,1700.0
2005-02-28 14:55:00,7.75,7.76,7.75,7.76,1900.0,7.6079,7.6177,7.6079,7.6177,1900.0
2005-02-28 15:00:00,7.76,7.76,7.75,7.75,500.0,7.6177,7.6177,7.6079,7.6079,500.0
2005-02-28 15:05:00,7.76,7.76,7.75,7.76,7400.0,7.6177,7.6177,7.6079,7.6177,7400.0
2005-02-28 15:10:00,7.76,7.77,7.76,7.77,1700.0,7.6177,7.6275,7.6177,7.6275,1700.0
2005-02-28 15:15:00,7.76,7.78,7.76,7.78,4000.0,7.6177,7.6374,7.6177,7.6374,4000.0
2005-02-28 15:20:00,7.78,7.79,7.77,7.78,1900.0,7.6374,7.6472,7.6275,7.6374,1900.0
2005-02-28 15:25:00,7.78,7.78,7.77,7.77,2000.0,7.6374,7.6374,7.6275,7.6275,2000.0
2005-02-28 15:30:00,7.77,7.81,7.77,7.81,2900.0,7.6275,7.6668,7.6275,7.6668,2900.0
2005-02-28 15:35:00,7.81,7.81,7.79,7.8,1200.0,7.6668,7.6668,7.6472,7.657,1200.0
2005-02-28 15:40:00,7.8,7.8,7.77,7.77,900.0,7.657,7.657,7.6275,7.6275,900.0
2005-02-28 15:45:00,7.76,7.77,7.76,7.77,1700.0,7.6177,7.6275,7.6177,7.6275,1700.0
2005-02-28 15:50:00,7.77,7.77,7.75,7.75,4500.0,7.6275,7.6275,7.6079,7.6079,4500.0
2005-02-28 15:55:00,7.76,7.8,7.75,7.79,20800.0,7.6177,7.657,7.6079,7.6472,20800.0
2005-03-01 09:30:00,7.85,7.86,7.85,7.86,9500.0,7.7061,7.7159,7.7061,7.7159,9500.0
2005-03-01 09:35:00,7.86,7.86,7.79,7.85,3300.0,7.7159,7.7159,7.6472,7.7061,3300.0
2005-03-01 09:40:00,7.83,7.83,7.79,7.82,2400.0,7.6864,7.6864,7.6472,7.6766,2400.0
2005-03-01 09:45:00,7.82,7.82,7.8,7.81,6900.0,7.6766,7.6766,7.657,7.6668,6900.0
2005-03-01 09:50:00,7.81,7.86,7.81,7.83,7000.0,7.6668,7.7159,7.6668,7.6864,7000.0
2005-03-01 09:55:00,7.84,7.86,7.83,7.86,3500.0,7.6963,7.7159,7.6864,7.7159,3500.0
2005-03-01 10:00:00,7.86,7.86,7.83,7.85,17800.0,7.7159,7.7159,7.6864,7.7061,17800.0
2005-03-01 10:05:00,7.85,7.85,7.85,7.85,11200.0,7.7061,7.7061,7.7061,7.7061,11200.0
2005-03-01 10:10:00,7.85,7.85,7.85,7.85,1800.0,7.7061,7.7061,7.7061,7.7061,1800.0
2005-03-01 10:15:00,7.85,7.85,7.84,7.84,7700.0,7.7061,7.7061,7.6963,7.6963,7700.0
2005-03-01 10:20:00,7.84,7.84,7.8,7.8,17600.0,7.6963,7.6963,7.657,7.657,17600.0
2005-03-01 10:25:00,7.8,7.8,7.75,7.75,36900.0,7.657,7.657,7.6079,7.6079,36900.0
2005-03-01 10:30:00,7.76,7.76,7.75,7.75,14200.0,7.6177,7.6177,7.6079,7.6079,14200.0
2005-03-01 10:35:00,7.75,7.75,7.7,7.7,21500.0,7.6079,7.6079,7.5588,7.5588,21500.0
2005-03-01 10:40:00,7.7,7.7,7.62,7.64,29000.0,7.5588,7.5588,7.4803,7.4999,29000.0
2005-03-01 10:45:00,7.64,7.64,7.56,7.57,35000.0,7.4999,7.4999,7.4214,7.4312,35000.0
2005-03-01 10:50:00,7.58,7.61,7.57,7.59,64200.0,7.441,7.4705,7.4312,7.4508,64200.0
2005-03-01 10:55:00,7.59,7.62,7.59,7.6,27600.0,7.4508,7.4803,7.4508,7.4607,27600.0
2005-03-01 11:00:00,7.6,7.61,7.59,7.61,5600.0,7.4607,7.4705,7.4508,7.4705,5600.0
2005-03-01 11:05:00,7.61,7.62,7.6,7.62,7600.0,7.4705,7.4803,7.4607,7.4803,7600.0
2005-03-01 11:10:00,7.61,7.62,7.6,7.61,22500.0,7.4705,7.4803,7.4607,7.4705,22500.0
2005-03-01 11:15:00,7.61,7.63,7.61,7.62,5600.0,7.4705,7.4901,7.4705,7.4803,5600.0
2005-03-01 11:20:00,7.62,7.63,7.6,7.62,3700.0,7.4803,7.4901,7.4607,7.4803,3700.0
2005-03-01 11:25:00,7.61,7.64,7.59,7.6,5300.0,7.4705,7.4999,7.4508,7.4607,5300.0
2005-03-01 11:30:00,7.62,7.65,7.62,7.65,2700.0,7.4803,7.5097,7.4803,7.5097,2700.0
2005-03-01 11:35:00,7.63,7.63,7.57,7.61,4500.0,7.4901,7.4901,7.4312,7.4705,4500.0
2005-03-01 11:40:00,7.62,7.62,7.6,7.6,1600.0,7.4803,7.4803,7.4607,7.4607,1600.0
2005-03-01 11:45:00,7.58,7.6,7.57,7.6,8600.0,7.441,7.4607,7.4312,7.4607,8600.0
2005-03-01 11:50:00,7.6,7.6,7.6,7.6,4900.0,7.4607,7.4607,7.4607,7.4607,4900.0
2005-03-01 11:55:00,7.6,7.6,7.57,7.6,1600.0,7.4607,7.4607,7.4312,7.4607,1600.0
2005-03-01 12:00:00,7.58,7.59,7.58,7.59,600.0,7.441,7.4508,7.441,7.4508,600.0
2005-03-01 12:05:00,7.59,7.6,7.59,7.59,5200.0,7.4508,7.4607,7.4508,7.4508,5200.0
2005-03-01 12:10:00,7.59,7.6,7.56,7.58,2300.0,7.4508,7.4607,7.4214,7.441,2300.0
2005-03-01 12:15:00,7.59,7.6,7.59,7.6,900.0,7.4508,7.4607,7.4508,7.4607,900.0
2005-03-01 12:20:00,7.6,7.6,7.6,7.6,12800.0,7.4607,7.4607,7.4607,7.4607,12800.0
2005-03-01 12:25:00,7.59,7.6,7.56,7.6,5500.0,7.4508,7.4607,7.4214,7.4607,5500.0
2005-03-01 12:30:00,7.6,7.6,7.59,7.59,700.0,7.4607,7.4607,7.4508,7.4508,700.0
2005-03-01 12:35:00,7.59,7.59,7.55,7.57,3700.0,7.4508,7.4508,7.4116,7.4312,3700.0
2005-03-01 12:40:00,7.57,7.57,7.55,7.57,5600.0,7.4312,7.4312,7.4116,7.4312,5600.0
2005-03-01 12:45:00,7.58,7.58,7.57,7.58,3400.0,7.441,7.441,7.4312,7.441,3400.0
2005-03-01 12:50:00,7.57,7.58,7.55,7.58,3300.0,7.4312,7.441,7.4116,7.441,3300.0
2005-03-01 12:55:00,7.57,7.59,7.57,7.59,1400.0,7.4312,7.4508,7.4312,7.4508,1400.0
2005-03-01 13:00:00,7.57,7.59,7.57,7.59,1600.0,7.4312,7.4508,7.4312,7.4508,1600.0
2005-03-01 13:05:00,7.58,7.6,7.58,7.59,2400.0,7.441,7.4607,7.441,7.4508,2400.0
2005-03-01 13:10:00,7.59,7.6,7.59,7.6,2500.0,7.4508,7.4607,7.4508,7.4607,2500.0
2005-03-01 13:15:00,7.6,7.6,7.56,7.57,6900.0,7.4607,7.4607,7.4214,7.4312,6900.0
2005-03-01 13:20:00,7.57,7.58,7.56,7.56,7800.0,7.4312,7.441,7.4214,7.4214,7800.0
2005-03-01 13:25:00,7.57,7.57,7.55,7.55,3400.0,7.4312,7.4312,7.4116,7.4116,3400.0
2005-03-01 13:30:00,7.56,7.57,7.56,7.57,1600.0,7.4214,7.4312,7.4214,7.4312,1600.0
2005-03-01 13:35:00,7.58,7.59,7.58,7.59,1500.0,7.441,7.4508,7.441,7.4508,1500.0
2005-03-01 13:40:00,7.59,7.6,7.59,7.6,600.0,7.4508,7.4607,7.4508,7.4607,600.0
2005-03-01 13:45:00,7.6,7.65,7.59,7.6,21800.0,7.4607,7.5097,7.4508,7.4607,21800.0
2005-03-01 13:50:00,7.6,7.62,7.6,7.61,9500.0,7.4607,7.4803,7.4607,7.4705,9500.0
2005-03-01 13:55:00,7.62,7.62,7.61,7.61,5800.0,7.4803,7.4803,7.4705,7.4705,5800.0
2005-03-01 14:00:00,7.62,7.64,7.61,7.64,16300.0,7.4803,7.4999,7.4705,7.4999,16300.0
2005-03-01 14:05:00,7.62,7.64,7.62,7.63,16400.0,7.4803,7.4999,7.4803,7.4901,16400.0
2005-03-01 14:10:00,7.64,7.65,7.62,7.65,34300.0,7.4999,7.5097,7.4803,7.5097,34300.0
2005-03-01 14:15:00,7.65,7.65,7.62,7.64,22400.0,7.5097,7.5097,7.4803,7.4999,22400.0
2005-03-01 14:20:00,7.64,7.65,7.64,7.65,3400.0,7.4999,7.5097,7.4999,7.5097,3400.0
2005-03-01 14:25:00,7.65,7.65,7.64,7.65,3200.0,7.5097,7.5097,7.4999,7.5097,3200.0
2005-03-01 14:30:00,7.65,7.65,7.63,7.64,6800.0,7.5097,7.5097,7.4901,7.4999,6800.0
2005-03-01 14:35:00,7.64,7.64,7.63,7.64,2400.0,7.4999,7.4999,7.4901,7.4999,2400.0
2005-03-01 14:40:00,7.64,7.64,7.63,7.63,1300.0,7.4999,7.4999,7.4901,7.4901,1300.0
2005-03-01 14:45:00,7.64,7.64,7.63,7.64,1500.0,7.4999,7.4999,7.4901,7.4999,1500.0
2005-03-01 14:50:00,7.63,7.64,7.62,7.63,5200.0,7.4901,7.4999,7.4803,7.4901,5200.0
2005-03-01 14:55:00,7.62,7.62,7.59,7.61,5200.0,7.4803,7.4803,7.4508,7.4705,5200.0
2005-03-01 15:00:00,7.61,7.61,7.59,7.6,7300.0,7.4705,7.4705,7.4508,7.4607,7300.0
2005-03-01 15:05:00,7.59,7.6,7.56,7.59,24200.0,7.4508,7.4607,7.4214,7.4508,24200.0
2005-03-01 15:10:00,7.59,7.59,7.55,7.56,62600.0,7.4508,7.4508,7.4116,7.4214,62600.0
2005-03-01 15:15:00,7.56,7.59,7.56,7.58,20800.0,7.4214,7.4508,7.4214,7.441,20800.0
2005-03-01 15:20:00,7.58,7.58,7.57,7.57,6100.0,7.441,7.441,7.4312,7.4312,6100.0
2005-03-01 15:25:00,7.57,7.57,7.56,7.57,11700.0,7.4312,7.4312,7.4214,7.4312,11700.0
2005-03-01 15:30:00,7.56,7.58,7.56,7.58,19700.0,7.4214,7.441,7.4214,7.441,19700.0
2005-03-01 15:35:00,7.57,7.58,7.57,7.58,17900.0,7.4312,7.441,7.4312,7.441,17900.0
2005-03-01 15:40:00,7.58,7.58,7.52,7.53,15800.0,7.441,7.441,7.3821,7.3919,15800.0
2005-03-01 15:45:00,7.54,7.55,7.51,7.52,15900.0,7.4018,7.4116,7.3723,7.3821,15900.0
2005-03-01 15:50:00,7.5,7.51,7.3,7.5,136100.0,7.3625,7.3723,7.1662,7.3625,136100.0
2005-03-01 15:55:00,7.5,7.59,7.5,7.57,47000.0,7.3625,7.4508,7.3625,7.4312,47000.0
2005-03-02 09:30:00,7.47,7.52,7.46,7.48,11600.0,7.333,7.3821,7.3232,7.3429,11600.0
2005-03-02 09:35:00,7.49,7.5,7.47,7.47,3700.0,7.3527,7.3625,7.333,7.333,3700.0
2005-03-02 09:40:00,7.48,7.57,7.47,7.57,4900.0,7.3429,7.4312,7.333,7.4312,4900.0
2005-03-02 09:45:00,7.58,7.58,7.49,7.55,11200.0,7.441,7.441,7.3527,7.4116,11200.0
2005-03-02 09:50:00,7.59,7.59,7.56,7.59,1400.0,7.4508,7.4508,7.4214,7.4508,1400.0
2005-03-02 09:55:00,7.57,7.62,7.57,7.58,10100.0,7.4312,7.4803,7.4312,7.441,10100.0
2005-03-02 10:00:00,7.6,7.63,7.57,7.58,13800.0,7.4607,7.4901,7.4312,7.441,13800.0
2005-03-02 10:05:00,7.59,7.61,7.55,7.55,28800.0,7.4508,7.4705,7.4116,7.4116,28800.0
2005-03-02 10:10:00,7.56,7.6,7.56,7.59,14800.0,7.4214,7.4607,7.4214,7.4508,14800.0
2005-03-02 10:15:00,7.59,7.6,7.57,7.58,31500.0,7.4508,7.4607,7.4312,7.441,31500.0
2005-03-02 10:20:00,7.58,7.6,7.57,7.59,13800.0,7.441,7.4607,7.4312,7.4508,13800.0
2005-03-02 10:25:00,7.58,7.6,7.57,7.58,9200.0,7.441,7.4607,7.4312,7.441,9200.0
2005-03-02 10:30:00,7.59,7.61,7.58,7.61,12300.0,7.4508,7.4705,7.441,7.4705,12300.0
2005-03-02 10:35:00,7.61,7.62,7.59,7.59,14000.0,7.4705,7.4803,7.4508,7.4508,14000.0
2005-03-02 10:40:00,7.57,7.6,7.57,7.6,5500.0,7.4312,7.4607,7.4312,7.4607,5500.0
2005-03-02 10:45:00,7.6,7.63,7.57,7.58,7600.0,7.4607,7.4901,7.4312,7.441,7600.0
2005-03-02 10:50:00,7.59,7.65,7.59,7.64,8400.0,7.4508,7.5097,7.4508,7.4999,8400.0
2005-03-02 10:55:00,7.65,7.7,7.62,7.63,9900.0,7.5097,7.5588,7.4803,7.4901,9900.0
2005-03-02 11:00:00,7.69,7.69,7.62,7.63,13400.0,7.549,7.549,7.4803,7.4901,13400.0
2005-03-02 11:05:00,7.63,7.67,7.61,7.62,4400.0,7.4901,7.5294,7.4705,7.4803,4400.0
2005-03-02 11:10:00,7.63,7.69,7.63,7.69,5500.0,7.4901,7.549,7.4901,7.549,5500.0
2005-03-02 11:15:00,7.69,7.71,7.66,7.7,15200.0,7.549,7.5686,7.5196,7.5588,15200.0
2005-03-02 11:20:00,7.7,7.71,7.7,7.7,3100.0,7.5588,7.5686,7.5588,7.5588,3100.0
2005-03-02 11:25:00,7.7,7.7,7.65,7.66,5800.0,7.5588,7.5588,7.5097,7.5196,5800.0
2005-03-02 11:30:00,7.66,7.67,7.65,7.67,6000.0,7.5196,7.5294,7.5097,7.5294,6000.0
2005-03-02 11:35:00,7.67,7.69,7.66,7.68,3600.0,7.5294,7.549,7.5196,7.5392,3600.0
2005-03-02 11:40:00,7.67,7.67,7.62,7.66,7700.0,7.5294,7.5294,7.4803,7.5196,7700.0
2005-03-02 11:45:00,7.65,7.67,7.62,7.65,4200.0,7.5097,7.5294,7.4803,7.5097,4200.0
2005-03-02 11:50:00,7.66,7.67,7.65,7.65,3000.0,7.5196,7.5294,7.5097,7.5097,3000.0
2005-03-02 11:55:00,7.67,7.67,7.66,7.66,2200.0,7.5294,7.5294,7.5196,7.5196,2200.0
2005-03-02 12:00:00,7.65,7.66,7.6,7.64,5500.0,7.5097,7.5196,7.4607,7.4999,5500.0
2005-03-02 12:05:00,7.64,7.64,7.63,7.64,5100.0,7.4999,7.4999,7.4901,7.4999,5100.0
2005-03-02 12:10:00,7.64,7.66,7.62,7.62,3000.0,7.4999,7.5196,7.4803,7.4803,3000.0
2005-03-02 12:15:00,7.63,7.65,7.63,7.63,2000.0,7.4901,7.5097,7.4901,7.4901,2000.0
2005-03-02 12:20:00,7.65,7.65,7.63,7.63,2200.0,7.5097,7.5097,7.4901,7.4901,2200.0
2005-03-02 12:25:00,7.63,7.64,7.63,7.64,1500.0,7.4901,7.4999,7.4901,7.4999,1500.0
2005-03-02 12:30:00,7.63,7.63,7.6,7.61,4400.0,7.4901,7.4901,7.4607,7.4705,4400.0
2005-03-02 12:35:00,7.61,7.62,7.6,7.62,2200.0,7.4705,7.4803,7.4607,7.4803,2200.0
2005-03-02 12:40:00,7.62,7.62,7.6,7.61,2800.0,7.4803,7.4803,7.4607,7.4705,2800.0
2005-03-02 12:45:00,7.62,7.65,7.62,7.63,15500.0,7.4803,7.5097,7.4803,7.4901,15500.0
2005-03-02 12:50:00,7.65,7.65,7.63,7.63,2500.0,7.5097,7.5097,7.4901,7.4901,2500.0
2005-03-02 12:55:00,7.64,7.64,7.63,7.63,1300.0,7.4999,7.4999,7.4901,7.4901,1300.0
2005-03-02 13:00:00,7.64,7.64,7.63,7.64,2100.0,7.4999,7.4999,7.4901,7.4999,2100.0
2005-03-02 13:05:00,7.64,7.64,7.63,7.63,3500.0,7.4999,7.4999,7.4901,7.4901,3500.0
2005-03-02 13:10:00,7.64,7.64,7.63,7.64,1200.0,7.4999,7.4999,7.4901,7.4999,1200.0
2005-03-02 13:15:00,7.64,7.64,7.64,7.64,1600.0,7.4999,7.4999,7.4999,7.4999,1600.0
2005-03-02 13:20:00,7.63,7.63,7.63,7.63,4900.0,7.4901,7.4901,7.4901,7.4901,4900.0
2005-03-02 13:25:00,7.63,7.64,7.63,7.63,2400.0,7.4901,7.4999,7.4901,7.4901,2400.0
2005-03-02 13:30:00,7.64,7.64,7.63,7.64,3200.0,7.4999,7.4999,7.4901,7.4999,3200.0
2005-03-02 13:35:00,7.63,7.63,7.61,7.61,8200.0,7.4901,7.4901,7.4705,7.4705,8200.0
2005-03-02 13:40:00,7.61,7.62,7.6,7.61,1800.0,7.4705,7.4803,7.4607,7.4705,1800.0
2005-03-02 13:45:00,7.6,7.61,7.6,7.61,2100.0,7.4607,7.4705,7.4607,7.4705,2100.0
2005-03-02 13:50:00,7.61,7.61,7.55,7.56,8300.0,7.4705,7.4705,7.4116,7.4214,8300.0
2005-03-02 13:55:00,7.56,7.6,7.55,7.6,3000.0,7.4214,7.4607,7.4116,7.4607,3000.0
2005-03-02 14:00:00,7.6,7.63,7.6,7.63,3600.0,7.4607,7.4901,7.4607,7.4901,3600.0
2005-03-02 14:05:00,7.62,7.62,7.59,7.59,4200.0,7.4803,7.4803,7.4508,7.4508,4200.0
2005-03-02 14:10:00,7.59,7.59,7.58,7.59,2300.0,7.4508,7.4508,7.441,7.4508,2300.0
2005-03-02 14:15:00,7.59,7.63,7.59,7.63,3200.0,7.4508,7.4901,7.4508,7.4901,3200.0
2005-03-02 14:20:00,7.63,7.64,7.6,7.6,4000.0,7.4901,7.4999,7.4607,7.4607,4000.0
2005-03-02 14:25:00,7.61,7.64,7.6,7.6,2100.0,7.4705,7.4999,7.4607,7.4607,2100.0
2005-03-02 14:30:00,7.61,7.62,7.6,7.6,4300.0,7.4705,7.4803,7.4607,7.4607,4300.0
2005-03-02 14:35:00,7.59,7.6,7.56,7.6,14000.0,7.4508,7.4607,7.4214,7.4607,14000.0
2005-03-02 14:40:00,7.58,7.6,7.57,7.59,4500.0,7.441,7.4607,7.4312,7.4508,4500.0
2005-03-02 14:45:00,7.6,7.6,7.57,7.59,4600.0,7.4607,7.4607,7.4312,7.4508,4600.0
2005-03-02 14:50:00,7.6,7.6,7.59,7.6,1400.0,7.4607,7.4607,7.4508,7.4607,1400.0
2005-03-02 14:55:00,7.6,7.62,7.6,7.62,4100.0,7.4607,7.4803,7.4607,7.4803,4100.0
2005-03-02 15:00:00,7.62,7.64,7.62,7.63,6200.0,7.4803,7.4999,7.4803,7.4901,6200.0
2005-03-02 15:05:00,7.63,7.64,7.63,7.63,3500.0,7.4901,7.4999,7.4901,7.4901,3500.0
2005-03-02 15:10:00,7.63,7.64,7.63,7.64,3400.0,7.4901,7.4999,7.4901,7.4999,3400.0
2005-03-02 15:15:00,7.64,7.64,7.64,7.64,1800.0,7.4999,7.4999,7.4999,7.4999,1800.0
2005-03-02 15:20:00,7.64,7.64,7.64,7.64,600.0,7.4999,7.4999,7.4999,7.4999,600.0
2005-03-02 15:25:00,7.64,7.64,7.64,7.64,600.0,7.4999,7.4999,7.4999,7.4999,600.0
2005-03-02 15:30:00,7.64,7.64,7.63,7.64,5500.0,7.4999,7.4999,7.4901,7.4999,5500.0
2005-03-02 15:35:00,7.63,7.67,7.63,7.65,30400.0,7.4901,7.5294,7.4901,7.5097,30400.0
2005-03-02 15:40:00,7.65,7.66,7.65,7.66,18100.0,7.5097,7.5196,7.5097,7.5196,18100.0
2005-03-02 15:45:00,7.66,7.66,7.65,7.65,5600.0,7.5196,7.5196,7.5097,7.5097,5600.0
2005-03-02 15:50:00,7.66,7.66,7.65,7.66,4800.0,7.5196,7.5196,7.5097,7.5196,4800.0
2005-03-02 15:55:00,7.65,7.66,7.65,7.66,34700.0,7.5097,7.5196,7.5097,7.5196,34700.0
2005-03-03 09:30:00,7.65,7.68,7.63,7.63,9700.0,7.5097,7.5392,7.4901,7.4901,9700.0
2005-03-03 09:35:00,7.64,7.71,7.6,7.71,6500.0,7.4999,7.5686,7.4607,7.5686,6500.0
2005-03-03 09:40:00,7.71,7.72,7.69,7.7,5700.0,7.5686,7.5785,7.549,7.5588,5700.0
2005-03-03 09:45:00,7.7,7.7,7.65,7.68,21000.0,7.5588,7.5588,7.5097,7.5392,21000.0
2005-03-03 09:50:00,7.67,7.7,7.65,7.7,15100.0,7.5294,7.5588,7.5097,7.5588,15100.0
2005-03-03 09:55:00,7.7,7.7,7.68,7.68,10600.0,7.5588,7.5588,7.5392,7.5392,10600.0
2005-03-03 10:00:00,7.69,7.7,7.61,7.61,19000.0,7.549,7.5588,7.4705,7.4705,19000.0
2005-03-03 10:05:00,7.59,7.68,7.59,7.68,9500.0,7.4508,7.5392,7.4508,7.5392,9500.0
2005-03-03 10:10:00,7.67,7.68,7.64,7.67,3800.0,7.5294,7.5392,7.4999,7.5294,3800.0
2005-03-03 10:15:00,7.67,7.69,7.67,7.69,1400.0,7.5294,7.549,7.5294,7.549,1400.0
2005-03-03 10:20:00,7.68,7.68,7.62,7.63,2900.0,7.5392,7.5392,7.4803,7.4901,2900.0
2005-03-03 10:25:00,7.63,7.64,7.6,7.6,2100.0,7.4901,7.4999,7.4607,7.4607,2100.0
2005-03-03 10:30:00,7.63,7.63,7.6,7.63,1200.0,7.4901,7.4901,7.4607,7.4901,1200.0
2005-03-03 10:35:00,7.63,7.63,7.63,7.63,1200.0,7.4901,7.4901,7.4901,7.4901,1200.0
2005-03-03 10:40:00,7.64,7.69,7.64,7.69,1500.0,7.4999,7.549,7.4999,7.549,1500.0
2005-03-03 10:45:00,7.67,7.69,7.66,7.68,5200.0,7.5294,7.549,7.5196,7.5392,5200.0
2005-03-03 10:50:00,7.69,7.7,7.69,7.7,4300.0,7.549,7.5588,7.549,7.5588,4300.0
2005-03-03 10:55:00,7.7,7.7,7.69,7.69,3400.0,7.5588,7.5588,7.549,7.549,3400.0
2005-03-03 11:00:00,7.69,7.69,7.6,7.6,17900.0,7.549,7.549,7.4607,7.4607,17900.0
2005-03-03 11:05:00,7.61,7.63,7.61,7.62,3000.0,7.4705,7.4901,7.4705,7.4803,3000.0
2005-03-03 11:10:00,7.62,7.65,7.62,7.65,1000.0,7.4803,7.5097,7.4803,7.5097,1000.0
2005-03-03 11:15:00,7.64,7.65,7.64,7.65,10500.0,7.4999,7.5097,7.4999,7.5097,10500.0
2005-03-03 11:20:00,7.65,7.69,7.65,7.66,1600.0,7.5097,7.549,7.5097,7.5196,1600.0
2005-03-03 11:25:00,7.67,7.69,7.67,7.67,13900.0,7.5294,7.549,7.5294,7.5294,13900.0
2005-03-03 11:30:00,7.66,7.67,7.66,7.67,25500.0,7.5196,7.5294,7.5196,7.5294,25500.0
2005-03-03 11:35:00,7.67,7.67,7.67,7.67,20400.0,7.5294,7.5294,7.5294,7.5294,20400.0
2005-03-03 11:40:00,7.7,7.7,7.69,7.69,19900.0,7.5588,7.5588,7.549,7.549,19900.0
2005-03-03 11:45:00,7.68,7.68,7.63,7.63,16900.0,7.5392,7.5392,7.4901,7.4901,16900.0
2005-03-03 11:50:00,7.63,7.64,7.6,7.61,4500.0,7.4901,7.4999,7.4607,7.4705,4500.0
2005-03-03 11:55:00,7.6,7.6,7.56,7.58,6000.0,7.4607,7.4607,7.4214,7.441,6000.0
2005-03-03 12:00:00,7.58,7.6,7.58,7.58,4000.0,7.441,7.4607,7.441,7.441,4000.0
2005-03-03 12:05:00,7.58,7.6,7.58,7.6,3800.0,7.441,7.4607,7.441,7.4607,3800.0
2005-03-03 12:10:00,7.58,7.6,7.58,7.58,2100.0,7.441,7.4607,7.441,7.441,2100.0
2005-03-03 12:15:00,7.57,7.58,7.57,7.58,1600.0,7.4312,7.441,7.4312,7.441,1600.0
2005-03-03 12:20:00,7.58,7.61,7.57,7.57,5100.0,7.441,7.4705,7.4312,7.4312,5100.0
2005-03-03 12:25:00,7.58,7.58,7.57,7.58,7500.0,7.441,7.441,7.4312,7.441,7500.0
2005-03-03 12:30:00,7.58,7.59,7.57,7.59,7200.0,7.441,7.4508,7.4312,7.4508,7200.0
2005-03-03 12:35:00,7.59,7.59,7.56,7.56,5600.0,7.4508,7.4508,7.4214,7.4214,5600.0
2005-03-03 12:40:00,7.59,7.6,7.59,7.6,1500.0,7.4508,7.4607,7.4508,7.4607,1500.0
2005-03-03 12:45:00,7.58,7.6,7.58,7.59,700.0,7.441,7.4607,7.441,7.4508,700.0
2005-03-03 12:50:00,7.59,7.59,7.58,7.59,2800.0,7.4508,7.4508,7.441,7.4508,2800.0
2005-03-03 12:55:00,7.59,7.6,7.59,7.6,500.0,7.4508,7.4607,7.4508,7.4607,500.0
2005-03-03 13:00:00,7.61,7.61,7.6,7.6,13500.0,7.4705,7.4705,7.4607,7.4607,13500.0
2005-03-03 13:05:00,7.6,7.61,7.55,7.61,3400.0,7.4607,7.4705,7.4116,7.4705,3400.0
2005-03-03 13:10:00,7.61,7.62,7.61,7.62,500.0,7.4705,7.4803,7.4705,7.4803,500.0
2005-03-03 13:15:00,7.62,7.62,7.59,7.59,1500.0,7.4803,7.4803,7.4508,7.4508,1500.0
2005-03-03 13:20:00,7.59,7.6,7.59,7.59,400.0,7.4508,7.4607,7.4508,7.4508,400.0
2005-03-03 13:25:00,7.57,7.63,7.57,7.6,2800.0,7.4312,7.4901,7.4312,7.4607,2800.0
2005-03-03 13:30:00,7.62,7.62,7.62,7.62,100.0,7.4803,7.4803,7.4803,7.4803,100.0
2005-03-03 13:35:00,7.61,7.61,7.6,7.6,5300.0,7.4705,7.4705,7.4607,7.4607,5300.0
2005-03-03 13:40:00,7.6,7.6,7.6,7.6,200.0,7.4607,7.4607,7.4607,7.4607,200.0
2005-03-03 13:45:00,7.59,7.6,7.59,7.6,1000.0,7.4508,7.4607,7.4508,7.4607,1000.0
2005-03-03 13:50:00,7.6,7.62,7.6,7.62,5400.0,7.4607,7.4803,7.4607,7.4803,5400.0
2005-03-03 13:55:00,7.62,7.62,7.6,7.6,1000.0,7.4803,7.4803,7.4607,7.4607,1000.0
2005-03-03 14:00:00,7.62,7.62,7.59,7.59,600.0,7.4803,7.4803,7.4508,7.4508,600.0
2005-03-03 14:05:00,7.6,7.6,7.6,7.6,2400.0,7.4607,7.4607,7.4607,7.4607,2400.0
2005-03-03 14:10:00,7.6,7.6,7.59,7.6,19200.0,7.4607,7.4607,7.4508,7.4607,19200.0
2005-03-03 14:15:00,7.6,7.6,7.59,7.59,13400.0,7.4607,7.4607,7.4508,7.4508,13400.0
2005-03-03 14:20:00,7.6,7.6,7.59,7.6,5800.0,7.4607,7.4607,7.4508,7.4607,5800.0
2005-03-03 14:25:00,7.6,7.63,7.59,7.61,49700.0,7.4607,7.4901,7.4508,7.4705,49700.0
2005-03-03 14:30:00,7.61,7.61,7.61,7.61,1100.0,7.4705,7.4705,7.4705,7.4705,1100.0
2005-03-03 14:35:00,7.61,7.62,7.61,7.62,1400.0,7.4705,7.4803,7.4705,7.4803,1400.0
2005-03-03 14:40:00,7.62,7.62,7.61,7.62,4300.0,7.4803,7.4803,7.4705,7.4803,4300.0
2005-03-03 14:45:00,7.63,7.64,7.62,7.64,13600.0,7.4901,7.4999,7.4803,7.4999,13600.0
2005-03-03 14:50:00,7.64,7.64,7.64,7.64,1000.0,7.4999,7.4999,7.4999,7.4999,1000.0
2005-03-03 14:55:00,7.64,7.64,7.64,7.64,2700.0,7.4999,7.4999,7.4999,7.4999,2700.0
2005-03-03 15:00:00,7.64,7.64,7.63,7.63,300.0,7.4999,7.4999,7.4901,7.4901,300.0
2005-03-03 15:05:00,7.63,7.63,7.63,7.63,2100.0,7.4901,7.4901,7.4901,7.4901,2100.0
2005-03-03 15:10:00,7.63,7.64,7.63,7.63,11000.0,7.4901,7.4999,7.4901,7.4901,11000.0
2005-03-03 15:15:00,7.63,7.64,7.62,7.63,12000.0,7.4901,7.4999,7.4803,7.4901,12000.0
2005-03-03 15:20:00,7.63,7.64,7.63,7.63,1400.0,7.4901,7.4999,7.4901,7.4901,1400.0
2005-03-03 15:25:00,7.63,7.64,7.61,7.63,6600.0,7.4901,7.4999,7.4705,7.4901,6600.0
2005-03-03 15:30:00,7.63,7.63,7.62,7.63,3100.0,7.4901,7.4901,7.4803,7.4901,3100.0
2005-03-03 15:35:00,7.63,7.63,7.58,7.6,15400.0,7.4901,7.4901,7.441,7.4607,15400.0
2005-03-03 15:40:00,7.61,7.61,7.6,7.6,2800.0,7.4705,7.4705,7.4607,7.4607,2800.0
2005-03-03 15:45:00,7.61,7.61,7.57,7.57,4100.0,7.4705,7.4705,7.4312,7.4312,4100.0
2005-03-03 15:50:00,7.57,7.6,7.57,7.59,9200.0,7.4312,7.4607,7.4312,7.4508,9200.0
2005-03-03 15:55:00,7.59,7.62,7.57,7.62,18400.0,7.4508,7.4803,7.4312,7.4803,18400.0
2005-03-04 09:30:00,7.63,7.66,7.63,7.66,14900.0,7.4901,7.5196,7.4901,7.5196,14900.0
2005-03-04 09:35:00,7.67,7.68,7.64,7.67,8400.0,7.5294,7.5392,7.4999,7.5294,8400.0
2005-03-04 09:40:00,7.67,7.7,7.67,7.7,900.0,7.5294,7.5588,7.5294,7.5588,900.0
2005-03-04 09:45:00,7.69,7.69,7.62,7.63,5300.0,7.549,7.549,7.4803,7.4901,5300.0
2005-03-04 09:50:00,7.64,7.66,7.61,7.61,3800.0,7.4999,7.5196,7.4705,7.4705,3800.0
2005-03-04 09:55:00,7.61,7.7,7.61,7.7,4400.0,7.4705,7.5588,7.4705,7.5588,4400.0
2005-03-04 10:00:00,7.7,7.72,7.7,7.72,2500.0,7.5588,7.5785,7.5588,7.5785,2500.0
2005-03-04 10:05:00,7.71,7.72,7.64,7.68,10800.0,7.5686,7.5785,7.4999,7.5392,10800.0
2005-03-04 10:10:00,7.68,7.71,7.68,7.71,2300.0,7.5392,7.5686,7.5392,7.5686,2300.0
2005-03-04 10:15:00,7.71,7.71,7.7,7.71,15200.0,7.5686,7.5686,7.5588,7.5686,15200.0
2005-03-04 10:20:00,7.71,7.74,7.71,7.74,10200.0,7.5686,7.5981,7.5686,7.5981,10200.0
2005-03-04 10:25:00,7.74,7.74,7.71,7.71,21200.0,7.5981,7.5981,7.5686,7.5686,21200.0
2005-03-04 10:30:00,7.73,7.74,7.72,7.74,1000.0,7.5883,7.5981,7.5785,7.5981,1000.0
2005-03-04 10:35:00,7.74,7.74,7.66,7.71,8500.0,7.5981,7.5981,7.5196,7.5686,8500.0
2005-03-04 10:40:00,7.7,7.74,7.7,7.74,3200.0,7.5588,7.5981,7.5588,7.5981,3200.0
2005-03-04 10:45:00,7.74,7.75,7.74,7.74,700.0,7.5981,7.6079,7.5981,7.5981,700.0
2005-03-04 10:50:00,7.74,7.74,7.66,7.67,4100.0,7.5981,7.5981,7.5196,7.5294,4100.0
2005-03-04 10:55:00,7.66,7.66,7.63,7.64,1900.0,7.5196,7.5196,7.4901,7.4999,1900.0
2005-03-04 11:00:00,7.65,7.65,7.63,7.63,1500.0,7.5097,7.5097,7.4901,7.4901,1500.0
2005-03-04 11:05:00,7.63,7.63,7.62,7.63,6200.0,7.4901,7.4901,7.4803,7.4901,6200.0
2005-03-04 11:10:00,7.62,7.67,7.59,7.6,5900.0,7.4803,7.5294,7.4508,7.4607,5900.0
2005-03-04 11:15:00,7.6,7.63,7.59,7.63,3900.0,7.4607,7.4901,7.4508,7.4901,3900.0
2005-03-04 11:20:00,7.62,7.62,7.59,7.62,3300.0,7.4803,7.4803,7.4508,7.4803,3300.0
2005-03-04 11:25:00,7.6,7.62,7.6,7.61,7300.0,7.4607,7.4803,7.4607,7.4705,7300.0
2005-03-04 11:30:00,7.61,7.64,7.61,7.62,2300.0,7.4705,7.4999,7.4705,7.4803,2300.0
2005-03-04 11:35:00,7.63,7.64,7.63,7.64,3800.0,7.4901,7.4999,7.4901,7.4999,3800.0
2005-03-04 11:40:00,7.64,7.64,7.63,7.63,3200.0,7.4999,7.4999,7.4901,7.4901,3200.0
2005-03-04 11:45:00,7.63,7.63,7.62,7.62,5400.0,7.4901,7.4901,7.4803,7.4803,5400.0
2005-03-04 11:50:00,7.62,7.65,7.62,7.65,2800.0,7.4803,7.5097,7.4803,7.5097,2800.0
2005-03-04 11:55:00,7.65,7.66,7.64,7.65,15200.0,7.5097,7.5196,7.4999,7.5097,15200.0
2005-03-04 12:00:00,7.64,7.65,7.62,7.63,10300.0,7.4999,7.5097,7.4803,7.4901,10300.0
2005-03-04 12:05:00,7.63,7.63,7.61,7.61,1800.0,7.4901,7.4901,7.4705,7.4705,1800.0
2005-03-04 12:10:00,7.61,7.62,7.6,7.6,7300.0,7.4705,7.4803,7.4607,7.4607,7300.0
2005-03-04 12:15:00,7.6,7.61,7.6,7.6,4900.0,7.4607,7.4705,7.4607,7.4607,4900.0
2005-03-04 12:20:00,7.6,7.61,7.6,7.61,4600.0,7.4607,7.4705,7.4607,7.4705,4600.0
2005-03-04 12:25:00,7.6,7.6,7.59,7.6,86600.0,7.4607,7.4607,7.4508,7.4607,86600.0
2005-03-04 12:30:00,7.59,7.6,7.58,7.58,16200.0,7.4508,7.4607,7.441,7.441,16200.0
2005-03-04 12:35:00,7.58,7.58,7.58,7.58,2400.0,7.441,7.441,7.441,7.441,2400.0
2005-03-04 12:40:00,7.58,7.59,7.58,7.58,6800.0,7.441,7.4508,7.441,7.441,6800.0
2005-03-04 12:45:00,7.59,7.59,7.58,7.58,24600.0,7.4508,7.4508,7.441,7.441,24600.0
2005-03-04 12:50:00,7.57,7.58,7.57,7.58,11200.0,7.4312,7.441,7.4312,7.441,11200.0
2005-03-04 12:55:00,7.58,7.58,7.57,7.57,6100.0,7.441,7.441,7.4312,7.4312,6100.0
2005-03-04 13:00:00,7.57,7.58,7.57,7.57,2500.0,7.4312,7.441,7.4312,7.4312,2500.0
2005-03-04 13:05:00,7.58,7.59,7.57,7.59,5500.0,7.441,7.4508,7.4312,7.4508,5500.0
2005-03-04 13:10:00,7.58,7.59,7.56,7.58,3700.0,7.441,7.4508,7.4214,7.441,3700.0
2005-03-04 13:15:00,7.59,7.59,7.58,7.58,5000.0,7.4508,7.4508,7.441,7.441,5000.0
2005-03-04 13:20:00,7.57,7.58,7.56,7.58,15700.0,7.4312,7.441,7.4214,7.441,15700.0
2005-03-04 13:25:00,7.58,7.58,7.56,7.56,3200.0,7.441,7.441,7.4214,7.4214,3200.0
2005-03-04 13:30:00,7.56,7.57,7.56,7.56,2700.0,7.4214,7.4312,7.4214,7.4214,2700.0
2005-03-04 13:35:00,7.57,7.58,7.56,7.56,77200.0,7.4312,7.441,7.4214,7.4214,77200.0
2005-03-04 13:40:00,7.57,7.57,7.56,7.57,2300.0,7.4312,7.4312,7.4214,7.4312,2300.0
2005-03-04 13:45:00,7.57,7.59,7.57,7.58,7100.0,7.4312,7.4508,7.4312,7.441,7100.0
2005-03-04 13:50:00,7.59,7.59,7.59,7.59,48500.0,7.4508,7.4508,7.4508,7.4508,48500.0
2005-03-04 13:55:00,7.59,7.59,7.59,7.59,11600.0,7.4508,7.4508,7.4508,7.4508,11600.0
2005-03-04 14:00:00,7.59,7.66,7.59,7.66,221800.0,7.4508,7.5196,7.4508,7.5196,221800.0
2005-03-04 14:05:00,7.63,7.64,7.6,7.6,2600.0,7.4901,7.4999,7.4607,7.4607,2600.0
2005-03-04 14:10:00,7.61,7.61,7.6,7.6,16000.0,7.4705,7.4705,7.4607,7.4607,16000.0
2005-03-04 14:15:00,7.61,7.61,7.6,7.61,5600.0,7.4705,7.4705,7.4607,7.4705,5600.0
2005-03-04 14:20:00,7.61,7.61,7.61,7.61,1600.0,7.4705,7.4705,7.4705,7.4705,1600.0
2005-03-04 14:25:00,7.61,7.61,7.6,7.6,1700.0,7.4705,7.4705,7.4607,7.4607,1700.0
2005-03-04 14:30:00,7.61,7.61,7.6,7.61,1000.0,7.4705,7.4705,7.4607,7.4705,1000.0
2005-03-04 14:35:00,7.6,7.61,7.6,7.6,16600.0,7.4607,7.4705,7.4607,7.4607,16600.0
2005-03-04 14:40:00,7.61,7.61,7.61,7.61,3500.0,7.4705,7.4705,7.4705,7.4705,3500.0
2005-03-04 14:45:00,7.61,7.61,7.61,7.61,68700.0,7.4705,7.4705,7.4705,7.4705,68700.0
2005-03-04 14:50:00,7.61,7.61,7.61,7.61,1100.0,7.4705,7.4705,7.4705,7.4705,1100.0
2005-03-04 14:55:00,7.61,7.61,7.6,7.61,2400.0,7.4705,7.4705,7.4607,7.4705,2400.0
2005-03-04 15:00:00,7.61,7.61,7.6,7.61,2500.0,7.4705,7.4705,7.4607,7.4705,2500.0
2005-03-04 15:05:00,7.61,7.61,7.6,7.6,32800.0,7.4705,7.4705,7.4607,7.4607,32800.0
2005-03-04 15:10:00,7.6,7.6,7.56,7.56,86300.0,7.4607,7.4607,7.4214,7.4214,86300.0
2005-03-04 15:15:00,7.57,7.58,7.56,7.56,3100.0,7.4312,7.441,7.4214,7.4214,3100.0
2005-03-04 15:20:00,7.57,7.57,7.56,7.56,8200.0,7.4312,7.4312,7.4214,7.4214,8200.0
2005-03-04 15:25:00,7.57,7.57,7.57,7.57,13400.0,7.4312,7.4312,7.4312,7.4312,13400.0
2005-03-04 15:30:00,7.57,7.59,7.56,7.58,22900.0,7.4312,7.4508,7.4214,7.441,22900.0
2005-03-04 15:35:00,7.56,7.58,7.56,7.58,2700.0,7.4214,7.441,7.4214,7.441,2700.0
2005-03-04 15:40:00,7.58,7.59,7.55,7.57,15700.0,7.441,7.4508,7.4116,7.4312,15700.0
2005-03-04 15:45:00,7.57,7.58,7.56,7.58,4600.0,7.4312,7.441,7.4214,7.441,4600.0
2005-03-04 15:50:00,7.58,7.59,7.57,7.57,11700.0,7.441,7.4508,7.4312,7.4312,11700.0
2005-03-04 15:55:00,7.58,7.59,7.58,7.59,19300.0,7.441,7.4508,7.441,7.4508,19300.0
2005-03-07 09:30:00,7.61,7.61,7.6,7.6,5900.0,7.4705,7.4705,7.4607,7.4607,5900.0
2005-03-07 09:35:00,7.61,7.67,7.61,7.66,2000.0,7.4705,7.5294,7.4705,7.5196,2000.0
2005-03-07 09:40:00,7.66,7.69,7.64,7.69,3800.0,7.5196,7.549,7.4999,7.549,3800.0
2005-03-07 09:45:00,7.69,7.74,7.68,7.68,3200.0,7.549,7.5981,7.5392,7.5392,3200.0
2005-03-07 09:50:00,7.68,7.69,7.68,7.68,2100.0,7.5392,7.549,7.5392,7.5392,2100.0
2005-03-07 09:55:00,7.69,7.7,7.69,7.69,1400.0,7.549,7.5588,7.549,7.549,1400.0
2005-03-07 10:00:00,7.7,7.74,7.68,7.7,17000.0,7.5588,7.5981,7.5392,7.5588,17000.0
2005-03-07 10:05:00,7.7,7.71,7.68,7.71,2600.0,7.5588,7.5686,7.5392,7.5686,2600.0
2005-03-07 10:10:00,7.71,7.73,7.7,7.73,4900.0,7.5686,7.5883,7.5588,7.5883,4900.0
2005-03-07 10:15:00,7.71,7.72,7.69,7.69,4500.0,7.5686,7.5785,7.549,7.549,4500.0
2005-03-07 10:20:00,7.69,7.7,7.69,7.7,2300.0,7.549,7.5588,7.549,7.5588,2300.0
2005-03-07 10:25:00,7.7,7.7,7.69,7.69,8500.0,7.5588,7.5588,7.549,7.549,8500.0
2005-03-07 10:30:00,7.7,7.7,7.69,7.69,9300.0,7.5588,7.5588,7.549,7.549,9300.0
2005-03-07 10:35:00,7.68,7.7,7.68,7.7,20000.0,7.5392,7.5588,7.5392,7.5588,20000.0
2005-03-07 10:40:00,7.7,7.7,7.7,7.7,400.0,7.5588,7.5588,7.5588,7.5588,400.0
2005-03-07 10:45:00,7.7,7.7,7.7,7.7,8200.0,7.5588,7.5588,7.5588,7.5588,8200.0
2005-03-07 10:50:00,7.69,7.7,7.67,7.69,5200.0,7.549,7.5588,7.5294,7.549,5200.0
2005-03-07 10:55:00,7.69,7.69,7.66,7.68,6700.0,7.549,7.549,7.5196,7.5392,6700.0
2005-03-07 11:00:00,7.69,7.7,7.69,7.7,2200.0,7.549,7.5588,7.549,7.5588,2200.0
2005-03-07 11:05:00,7.7,7.7,7.7,7.7,7300.0,7.5588,7.5588,7.5588,7.5588,7300.0
2005-03-07 11:10:00,7.7,7.7,7.69,7.7,111600.0,7.5588,7.5588,7.549,7.5588,111600.0
2005-03-07 11:15:00,7.7,7.71,7.69,7.69,2400.0,7.5588,7.5686,7.549,7.549,2400.0
2005-03-07 11:20:00,7.7,7.7,7.7,7.7,200.0,7.5588,7.5588,7.5588,7.5588,200.0
2005-03-07 11:25:00,7.7,7.7,7.68,7.68,12800.0,7.5588,7.5588,7.5392,7.5392,12800.0
2005-03-07 11:30:00,7.7,7.7,7.7,7.7,12400.0,7.5588,7.5588,7.5588,7.5588,12400.0
2005-03-07 11:35:00,7.7,7.71,7.69,7.71,16500.0,7.5588,7.5686,7.549,7.5686,16500.0
2005-03-07 11:40:00,7.71,7.71,7.7,7.71,9500.0,7.5686,7.5686,7.5588,7.5686,9500.0
2005-03-07 11:45:00,7.71,7.71,7.7,7.7,11500.0,7.5686,7.5686,7.5588,7.5588,11500.0
2005-03-07 11:50:00,7.7,7.7,7.69,7.69,13200.0,7.5588,7.5588,7.549,7.549,13200.0
2005-03-07 11:55:00,7.69,7.69,7.69,7.69,6700.0,7.549,7.549,7.549,7.549,6700.0
2005-03-07 12:00:00,7.69,7.69,7.67,7.67,4800.0,7.549,7.549,7.5294,7.5294,4800.0
2005-03-07 12:05:00,7.68,7.69,7.67,7.67,13300.0,7.5392,7.549,7.5294,7.5294,13300.0
2005-03-07 12:10:00,7.68,7.69,7.68,7.69,9500.0,7.5392,7.549,7.5392,7.549,9500.0
2005-03-07 12:15:00,7.69,7.69,7.69,7.69,1000.0,7.549,7.549,7.549,7.549,1000.0
2005-03-07 12:20:00,7.68,7.69,7.68,7.69,700.0,7.5392,7.549,7.5392,7.549,700.0
2005-03-07 12:25:00,7.69,7.69,7.68,7.68,2500.0,7.549,7.549,7.5392,7.5392,2500.0
2005-03-07 12:30:00,7.69,7.69,7.69,7.69,5200.0,7.549,7.549,7.549,7.549,5200.0
2005-03-07 12:35:00,7.69,7.69,7.68,7.68,2600.0,7.549,7.549,7.5392,7.5392,2600.0
2005-03-07 12:40:00,7.67,7.67,7.6,7.63,10800.0,7.5294,7.5294,7.4607,7.4901,10800.0
2005-03-07 12:45:00,7.63,7.63,7.62,7.63,7400.0,7.4901,7.4901,7.4803,7.4901,7400.0
2005-03-07 12:50:00,7.63,7.63,7.63,7.63,100.0,7.4901,7.4901,7.4901,7.4901,100.0
2005-03-07 12:55:00,7.63,7.63,7.6,7.61,8500.0,7.4901,7.4901,7.4607,7.4705,8500.0
2005-03-07 13:00:00,7.63,7.63,7.62,7.62,2300.0,7.4901,7.4901,7.4803,7.4803,2300.0
2005-03-07 13:05:00,7.63,7.63,7.63,7.63,2000.0,7.4901,7.4901,7.4901,7.4901,2000.0
2005-03-07 13:10:00,7.63,7.63,7.63,7.63,700.0,7.4901,7.4901,7.4901,7.4901,700.0
2005-03-07 13:15:00,7.63,7.63,7.63,7.63,2200.0,7.4901,7.4901,7.4901,7.4901,2200.0
2005-03-07 13:20:00,7.63,7.63,7.63,7.63,1100.0,7.4901,7.4901,7.4901,7.4901,1100.0
2005-03-07 13:25:00,7.63,7.63,7.62,7.63,15100.0,7.4901,7.4901,7.4803,7.4901,15100.0
2005-03-07 13:30:00,7.62,7.63,7.62,7.63,1200.0,7.4803,7.4901,7.4803,7.4901,1200.0
2005-03-07 13:35:00,7.63,7.63,7.62,7.62,1300.0,7.4901,7.4901,7.4803,7.4803,1300.0
2005-03-07 13:40:00,7.63,7.63,7.61,7.62,8400.0,7.4901,7.4901,7.4705,7.4803,8400.0
2005-03-07 13:45:00,7.62,7.63,7.61,7.62,2900.0,7.4803,7.4901,7.4705,7.4803,2900.0
2005-03-07 13:50:00,7.62,7.63,7.62,7.62,4500.0,7.4803,7.4901,7.4803,7.4803,4500.0
2005-03-07 13:55:00,7.63,7.63,7.61,7.63,11200.0,7.4901,7.4901,7.4705,7.4901,11200.0
2005-03-07 14:00:00,7.63,7.66,7.63,7.66,5500.0,7.4901,7.5196,7.4901,7.5196,5500.0
2005-03-07 14:05:00,7.69,7.7,7.67,7.67,12100.0,7.549,7.5588,7.5294,7.5294,12100.0
2005-03-07 14:10:00,7.67,7.68,7.67,7.68,3000.0,7.5294,7.5392,7.5294,7.5392,3000.0
2005-03-07 14:15:00,7.68,7.68,7.66,7.67,9500.0,7.5392,7.5392,7.5196,7.5294,9500.0
2005-03-07 14:20:00,7.66,7.67,7.66,7.67,4500.0,7.5196,7.5294,7.5196,7.5294,4500.0
2005-03-07 14:25:00,7.66,7.66,7.61,7.63,11500.0,7.5196,7.5196,7.4705,7.4901,11500.0
2005-03-07 14:30:00,7.62,7.63,7.61,7.62,11300.0,7.4803,7.4901,7.4705,7.4803,11300.0
2005-03-07 14:35:00,7.62,7.62,7.61,7.61,12700.0,7.4803,7.4803,7.4705,7.4705,12700.0
2005-03-07 14:40:00,7.62,7.62,7.62,7.62,7000.0,7.4803,7.4803,7.4803,7.4803,7000.0
2005-03-07 14:45:00,7.62,7.62,7.62,7.62,4100.0,7.4803,7.4803,7.4803,7.4803,4100.0
2005-03-07 14:50:00,7.62,7.62,7.6,7.6,32000.0,7.4803,7.4803,7.4607,7.4607,32000.0
2005-03-07 14:55:00,7.59,7.6,7.59,7.6,11100.0,7.4508,7.4607,7.4508,7.4607,11100.0
2005-03-07 15:00:00,7.6,7.63,7.6,7.63,33100.0,7.4607,7.4901,7.4607,7.4901,33100.0
2005-03-07 15:05:00,7.63,7.65,7.6,7.61,55100.0,7.4901,7.5097,7.4607,7.4705,55100.0
2005-03-07 15:10:00,7.61,7.61,7.61,7.61,1900.0,7.4705,7.4705,7.4705,7.4705,1900.0
2005-03-07 15:15:00,7.62,7.62,7.62,7.62,2600.0,7.4803,7.4803,7.4803,7.4803,2600.0
2005-03-07 15:20:00,7.62,7.62,7.62,7.62,3200.0,7.4803,7.4803,7.4803,7.4803,3200.0
2005-03-07 15:25:00,7.62,7.63,7.62,7.62,3700.0,7.4803,7.4901,7.4803,7.4803,3700.0
2005-03-07 15:30:00,7.62,7.63,7.61,7.62,9400.0,7.4803,7.4901,7.4705,7.4803,9400.0
2005-03-07 15:35:00,7.62,7.62,7.62,7.62,8700.0,7.4803,7.4803,7.4803,7.4803,8700.0
2005-03-07 15:40:00,7.62,7.64,7.62,7.64,2200.0,7.4803,7.4999,7.4803,7.4999,2200.0
2005-03-07 15:45:00,7.62,7.64,7.6,7.61,9600.0,7.4803,7.4999,7.4607,7.4705,9600.0
2005-03-07 15:50:00,7.61,7.61,7.6,7.6,48500.0,7.4705,7.4705,7.4607,7.4607,48500.0
2005-03-07 15:55:00,7.59,7.63,7.59,7.63,58600.0,7.4508,7.4901,7.4508,7.4901,58600.0
2005-03-08 09:30:00,7.64,7.64,7.64,7.64,5200.0,7.4999,7.4999,7.4999,7.4999,5200.0
2005-03-08 09:35:00,7.64,7.66,7.63,7.64,5300.0,7.4999,7.5196,7.4901,7.4999,5300.0
2005-03-08 09:40:00,7.6,7.6,7.57,7.59,1400.0,7.4607,7.4607,7.4312,7.4508,1400.0
2005-03-08 09:45:00,7.58,7.58,7.55,7.55,1900.0,7.441,7.441,7.4116,7.4116,1900.0
2005-03-08 09:50:00,7.58,7.58,7.55,7.57,2000.0,7.441,7.441,7.4116,7.4312,2000.0
2005-03-08 09:55:00,7.57,7.57,7.57,7.57,400.0,7.4312,7.4312,7.4312,7.4312,400.0
2005-03-08 10:00:00,7.56,7.57,7.55,7.56,3100.0,7.4214,7.4312,7.4116,7.4214,3100.0
2005-03-08 10:05:00,7.56,7.56,7.53,7.53,5700.0,7.4214,7.4214,7.3919,7.3919,5700.0
2005-03-08 10:10:00,7.53,7.55,7.53,7.55,3200.0,7.3919,7.4116,7.3919,7.4116,3200.0
2005-03-08 10:15:00,7.55,7.57,7.55,7.57,14800.0,7.4116,7.4312,7.4116,7.4312,14800.0
2005-03-08 10:20:00,7.57,7.57,7.56,7.56,2900.0,7.4312,7.4312,7.4214,7.4214,2900.0
2005-03-08 10:25:00,7.56,7.57,7.56,7.56,7900.0,7.4214,7.4312,7.4214,7.4214,7900.0
2005-03-08 10:30:00,7.55,7.56,7.55,7.56,111900.0,7.4116,7.4214,7.4116,7.4214,111900.0
2005-03-08 10:35:00,7.56,7.56,7.55,7.56,2500.0,7.4214,7.4214,7.4116,7.4214,2500.0
2005-03-08 10:40:00,7.56,7.56,7.56,7.56,8900.0,7.4214,7.4214,7.4214,7.4214,8900.0
2005-03-08 10:45:00,7.56,7.56,7.56,7.56,2300.0,7.4214,7.4214,7.4214,7.4214,2300.0
2005-03-08 10:50:00,7.56,7.56,7.55,7.55,4600.0,7.4214,7.4214,7.4116,7.4116,4600.0
2005-03-08 10:55:00,7.55,7.55,7.53,7.54,6700.0,7.4116,7.4116,7.3919,7.4018,6700.0
2005-03-08 11:00:00,7.54,7.54,7.51,7.51,2500.0,7.4018,7.4018,7.3723,7.3723,2500.0
2005-03-08 11:05:00,7.51,7.52,7.48,7.48,11900.0,7.3723,7.3821,7.3429,7.3429,11900.0
2005-03-08 11:10:00,7.48,7.49,7.48,7.49,3300.0,7.3429,7.3527,7.3429,7.3527,3300.0
2005-03-08 11:15:00,7.48,7.48,7.48,7.48,1500.0,7.3429,7.3429,7.3429,7.3429,1500.0
2005-03-08 11:20:00,7.48,7.48,7.48,7.48,500.0,7.3429,7.3429,7.3429,7.3429,500.0
2005-03-08 11:25:00,7.48,7.49,7.48,7.49,5700.0,7.3429,7.3527,7.3429,7.3527,5700.0
2005-03-08 11:30:00,7.49,7.51,7.49,7.5,38500.0,7.3527,7.3723,7.3527,7.3625,38500.0
2005-03-08 11:35:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-03-08 11:40:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-03-08 11:45:00,7.5,7.5,7.49,7.49,1000.0,7.3625,7.3625,7.3527,7.3527,1000.0
2005-03-08 11:50:00,7.49,7.5,7.49,7.5,2600.0,7.3527,7.3625,7.3527,7.3625,2600.0
2005-03-08 11:55:00,7.5,7.5,7.5,7.5,400.0,7.3625,7.3625,7.3625,7.3625,400.0
2005-03-08 12:00:00,7.5,7.5,7.49,7.49,2500.0,7.3625,7.3625,7.3527,7.3527,2500.0
2005-03-08 12:05:00,7.49,7.5,7.49,7.49,1700.0,7.3527,7.3625,7.3527,7.3527,1700.0
2005-03-08 12:10:00,7.5,7.5,7.49,7.49,1700.0,7.3625,7.3625,7.3527,7.3527,1700.0
2005-03-08 12:15:00,7.49,7.5,7.49,7.5,700.0,7.3527,7.3625,7.3527,7.3625,700.0
2005-03-08 12:20:00,7.49,7.53,7.49,7.51,5200.0,7.3527,7.3919,7.3527,7.3723,5200.0
2005-03-08 12:25:00,7.51,7.51,7.51,7.51,0.0,7.3723,7.3723,7.3723,7.3723,0.0
2005-03-08 12:30:00,7.52,7.52,7.5,7.51,2100.0,7.3821,7.3821,7.3625,7.3723,2100.0
2005-03-08 12:35:00,7.5,7.5,7.49,7.5,16800.0,7.3625,7.3625,7.3527,7.3625,16800.0
2005-03-08 12:40:00,7.5,7.5,7.49,7.5,2000.0,7.3625,7.3625,7.3527,7.3625,2000.0
2005-03-08 12:45:00,7.5,7.5,7.49,7.49,1000.0,7.3625,7.3625,7.3527,7.3527,1000.0
2005-03-08 12:50:00,7.49,7.49,7.48,7.48,5600.0,7.3527,7.3527,7.3429,7.3429,5600.0
2005-03-08 12:55:00,7.48,7.48,7.48,7.48,900.0,7.3429,7.3429,7.3429,7.3429,900.0
2005-03-08 13:00:00,7.48,7.48,7.48,7.48,400.0,7.3429,7.3429,7.3429,7.3429,400.0
2005-03-08 13:05:00,7.49,7.49,7.49,7.49,1500.0,7.3527,7.3527,7.3527,7.3527,1500.0
2005-03-08 13:10:00,7.49,7.49,7.49,7.49,200.0,7.3527,7.3527,7.3527,7.3527,200.0
2005-03-08 13:15:00,7.49,7.49,7.49,7.49,1200.0,7.3527,7.3527,7.3527,7.3527,1200.0
2005-03-08 13:20:00,7.49,7.49,7.49,7.49,200.0,7.3527,7.3527,7.3527,7.3527,200.0
2005-03-08 13:25:00,7.49,7.49,7.48,7.48,1200.0,7.3527,7.3527,7.3429,7.3429,1200.0
2005-03-08 13:30:00,7.48,7.49,7.48,7.48,16800.0,7.3429,7.3527,7.3429,7.3429,16800.0
2005-03-08 13:35:00,7.48,7.48,7.47,7.47,2000.0,7.3429,7.3429,7.333,7.333,2000.0
2005-03-08 13:40:00,7.48,7.48,7.47,7.47,1100.0,7.3429,7.3429,7.333,7.333,1100.0
2005-03-08 13:45:00,7.47,7.47,7.45,7.45,7300.0,7.333,7.333,7.3134,7.3134,7300.0
2005-03-08 13:50:00,7.45,7.46,7.44,7.44,4600.0,7.3134,7.3232,7.3036,7.3036,4600.0
2005-03-08 13:55:00,7.45,7.45,7.45,7.45,100.0,7.3134,7.3134,7.3134,7.3134,100.0
2005-03-08 14:00:00,7.45,7.45,7.41,7.42,18800.0,7.3134,7.3134,7.2741,7.284,18800.0
2005-03-08 14:05:00,7.43,7.47,7.43,7.47,3200.0,7.2938,7.333,7.2938,7.333,3200.0
2005-03-08 14:10:00,7.45,7.46,7.45,7.46,1700.0,7.3134,7.3232,7.3134,7.3232,1700.0
2005-03-08 14:15:00,7.45,7.45,7.44,7.45,3500.0,7.3134,7.3134,7.3036,7.3134,3500.0
2005-03-08 14:20:00,7.45,7.45,7.45,7.45,1100.0,7.3134,7.3134,7.3134,7.3134,1100.0
2005-03-08 14:25:00,7.45,7.45,7.45,7.45,300.0,7.3134,7.3134,7.3134,7.3134,300.0
2005-03-08 14:30:00,7.44,7.45,7.44,7.44,6200.0,7.3036,7.3134,7.3036,7.3036,6200.0
2005-03-08 14:35:00,7.44,7.45,7.44,7.45,1500.0,7.3036,7.3134,7.3036,7.3134,1500.0
2005-03-08 14:40:00,7.44,7.44,7.44,7.44,2700.0,7.3036,7.3036,7.3036,7.3036,2700.0
2005-03-08 14:45:00,7.44,7.44,7.43,7.44,7400.0,7.3036,7.3036,7.2938,7.3036,7400.0
2005-03-08 14:50:00,7.44,7.45,7.43,7.45,7100.0,7.3036,7.3134,7.2938,7.3134,7100.0
2005-03-08 14:55:00,7.45,7.45,7.43,7.44,3400.0,7.3134,7.3134,7.2938,7.3036,3400.0
2005-03-08 15:00:00,7.43,7.44,7.43,7.44,7500.0,7.2938,7.3036,7.2938,7.3036,7500.0
2005-03-08 15:05:00,7.44,7.44,7.43,7.43,500.0,7.3036,7.3036,7.2938,7.2938,500.0
2005-03-08 15:10:00,7.44,7.44,7.43,7.44,4200.0,7.3036,7.3036,7.2938,7.3036,4200.0
2005-03-08 15:15:00,7.43,7.45,7.42,7.43,2700.0,7.2938,7.3134,7.284,7.2938,2700.0
2005-03-08 15:20:00,7.43,7.43,7.42,7.42,300.0,7.2938,7.2938,7.284,7.284,300.0
2005-03-08 15:25:00,7.43,7.43,7.42,7.42,1500.0,7.2938,7.2938,7.284,7.284,1500.0
2005-03-08 15:30:00,7.42,7.42,7.41,7.42,12900.0,7.284,7.284,7.2741,7.284,12900.0
2005-03-08 15:35:00,7.42,7.42,7.4,7.4,6700.0,7.284,7.284,7.2643,7.2643,6700.0
2005-03-08 15:40:00,7.38,7.42,7.38,7.42,14800.0,7.2447,7.284,7.2447,7.284,14800.0
2005-03-08 15:45:00,7.42,7.45,7.41,7.43,12800.0,7.284,7.3134,7.2741,7.2938,12800.0
2005-03-08 15:50:00,7.43,7.44,7.41,7.42,7800.0,7.2938,7.3036,7.2741,7.284,7800.0
2005-03-08 15:55:00,7.41,7.42,7.38,7.4,19500.0,7.2741,7.284,7.2447,7.2643,19500.0
2005-03-09 09:30:00,7.35,7.36,7.35,7.36,5200.0,7.2152,7.2251,7.2152,7.2251,5200.0
2005-03-09 09:35:00,7.36,7.4,7.36,7.4,1800.0,7.2251,7.2643,7.2251,7.2643,1800.0
2005-03-09 09:40:00,7.41,7.5,7.32,7.34,7500.0,7.2741,7.3625,7.1858,7.2054,7500.0
2005-03-09 09:45:00,7.35,7.38,7.31,7.35,6100.0,7.2152,7.2447,7.176,7.2152,6100.0
2005-03-09 09:50:00,7.37,7.4,7.32,7.33,8500.0,7.2349,7.2643,7.1858,7.1956,8500.0
2005-03-09 09:55:00,7.33,7.35,7.33,7.34,3700.0,7.1956,7.2152,7.1956,7.2054,3700.0
2005-03-09 10:00:00,7.34,7.35,7.31,7.34,54400.0,7.2054,7.2152,7.176,7.2054,54400.0
2005-03-09 10:05:00,7.34,7.34,7.32,7.33,6500.0,7.2054,7.2054,7.1858,7.1956,6500.0
2005-03-09 10:10:00,7.33,7.34,7.32,7.33,40100.0,7.1956,7.2054,7.1858,7.1956,40100.0
2005-03-09 10:15:00,7.34,7.35,7.33,7.35,6300.0,7.2054,7.2152,7.1956,7.2152,6300.0
2005-03-09 10:20:00,7.35,7.35,7.31,7.34,11600.0,7.2152,7.2152,7.176,7.2054,11600.0
2005-03-09 10:25:00,7.35,7.35,7.32,7.35,6000.0,7.2152,7.2152,7.1858,7.2152,6000.0
2005-03-09 10:30:00,7.34,7.39,7.34,7.39,7400.0,7.2054,7.2545,7.2054,7.2545,7400.0
2005-03-09 10:35:00,7.4,7.4,7.38,7.4,33800.0,7.2643,7.2643,7.2447,7.2643,33800.0
2005-03-09 10:40:00,7.39,7.39,7.35,7.38,5400.0,7.2545,7.2545,7.2152,7.2447,5400.0
2005-03-09 10:45:00,7.38,7.4,7.38,7.4,20600.0,7.2447,7.2643,7.2447,7.2643,20600.0
2005-03-09 10:50:00,7.41,7.44,7.4,7.42,9000.0,7.2741,7.3036,7.2643,7.284,9000.0
2005-03-09 10:55:00,7.42,7.44,7.42,7.43,1300.0,7.284,7.3036,7.284,7.2938,1300.0
2005-03-09 11:00:00,7.42,7.44,7.37,7.43,2900.0,7.284,7.3036,7.2349,7.2938,2900.0
2005-03-09 11:05:00,7.44,7.48,7.44,7.45,8100.0,7.3036,7.3429,7.3036,7.3134,8100.0
2005-03-09 11:10:00,7.45,7.48,7.45,7.48,6700.0,7.3134,7.3429,7.3134,7.3429,6700.0
2005-03-09 11:15:00,7.5,7.5,7.49,7.5,1300.0,7.3625,7.3625,7.3527,7.3625,1300.0
2005-03-09 11:20:00,7.5,7.51,7.48,7.51,5200.0,7.3625,7.3723,7.3429,7.3723,5200.0
2005-03-09 11:25:00,7.51,7.54,7.49,7.54,3900.0,7.3723,7.4018,7.3527,7.4018,3900.0
2005-03-09 11:30:00,7.53,7.55,7.53,7.54,5200.0,7.3919,7.4116,7.3919,7.4018,5200.0
2005-03-09 11:35:00,7.55,7.55,7.54,7.54,45800.0,7.4116,7.4116,7.4018,7.4018,45800.0
2005-03-09 11:40:00,7.54,7.54,7.52,7.52,1800.0,7.4018,7.4018,7.3821,7.3821,1800.0
2005-03-09 11:45:00,7.52,7.52,7.46,7.46,2000.0,7.3821,7.3821,7.3232,7.3232,2000.0
2005-03-09 11:50:00,7.47,7.47,7.42,7.42,5500.0,7.333,7.333,7.284,7.284,5500.0
2005-03-09 11:55:00,7.46,7.46,7.44,7.46,900.0,7.3232,7.3232,7.3036,7.3232,900.0
2005-03-09 12:00:00,7.45,7.46,7.42,7.45,3500.0,7.3134,7.3232,7.284,7.3134,3500.0
2005-03-09 12:05:00,7.45,7.46,7.43,7.46,1600.0,7.3134,7.3232,7.2938,7.3232,1600.0
2005-03-09 12:10:00,7.46,7.46,7.46,7.46,100.0,7.3232,7.3232,7.3232,7.3232,100.0
2005-03-09 12:15:00,7.45,7.46,7.45,7.45,3100.0,7.3134,7.3232,7.3134,7.3134,3100.0
2005-03-09 12:20:00,7.45,7.46,7.45,7.46,300.0,7.3134,7.3232,7.3134,7.3232,300.0
2005-03-09 12:25:00,7.46,7.47,7.45,7.47,7500.0,7.3232,7.333,7.3134,7.333,7500.0
2005-03-09 12:30:00,7.47,7.47,7.47,7.47,5000.0,7.333,7.333,7.333,7.333,5000.0
2005-03-09 12:35:00,7.46,7.48,7.46,7.47,10700.0,7.3232,7.3429,7.3232,7.333,10700.0
2005-03-09 12:40:00,7.48,7.48,7.46,7.46,2200.0,7.3429,7.3429,7.3232,7.3232,2200.0
2005-03-09 12:45:00,7.46,7.48,7.46,7.48,1900.0,7.3232,7.3429,7.3232,7.3429,1900.0
2005-03-09 12:50:00,7.47,7.47,7.44,7.44,4300.0,7.333,7.333,7.3036,7.3036,4300.0
2005-03-09 12:55:00,7.45,7.46,7.41,7.41,3300.0,7.3134,7.3232,7.2741,7.2741,3300.0
2005-03-09 13:00:00,7.42,7.45,7.39,7.4,3500.0,7.284,7.3134,7.2545,7.2643,3500.0
2005-03-09 13:05:00,7.4,7.41,7.39,7.39,16900.0,7.2643,7.2741,7.2545,7.2545,16900.0
2005-03-09 13:10:00,7.39,7.4,7.39,7.4,1500.0,7.2545,7.2643,7.2545,7.2643,1500.0
2005-03-09 13:15:00,7.39,7.42,7.39,7.4,20100.0,7.2545,7.284,7.2545,7.2643,20100.0
2005-03-09 13:20:00,7.39,7.4,7.39,7.39,8000.0,7.2545,7.2643,7.2545,7.2545,8000.0
2005-03-09 13:25:00,7.39,7.4,7.39,7.4,19100.0,7.2545,7.2643,7.2545,7.2643,19100.0
2005-03-09 13:30:00,7.4,7.4,7.39,7.39,2900.0,7.2643,7.2643,7.2545,7.2545,2900.0
2005-03-09 13:35:00,7.39,7.4,7.39,7.4,34400.0,7.2545,7.2643,7.2545,7.2643,34400.0
2005-03-09 13:40:00,7.4,7.4,7.39,7.39,18500.0,7.2643,7.2643,7.2545,7.2545,18500.0
2005-03-09 13:45:00,7.39,7.4,7.39,7.4,7800.0,7.2545,7.2643,7.2545,7.2643,7800.0
2005-03-09 13:50:00,7.39,7.39,7.39,7.39,6000.0,7.2545,7.2545,7.2545,7.2545,6000.0
2005-03-09 13:55:00,7.4,7.4,7.39,7.4,27100.0,7.2643,7.2643,7.2545,7.2643,27100.0
2005-03-09 14:00:00,7.4,7.4,7.39,7.39,4800.0,7.2643,7.2643,7.2545,7.2545,4800.0
2005-03-09 14:05:00,7.39,7.39,7.39,7.39,5700.0,7.2545,7.2545,7.2545,7.2545,5700.0
2005-03-09 14:10:00,7.39,7.43,7.39,7.43,14700.0,7.2545,7.2938,7.2545,7.2938,14700.0
2005-03-09 14:15:00,7.43,7.43,7.42,7.42,2300.0,7.2938,7.2938,7.284,7.284,2300.0
2005-03-09 14:20:00,7.42,7.43,7.41,7.41,3200.0,7.284,7.2938,7.2741,7.2741,3200.0
2005-03-09 14:25:00,7.41,7.41,7.4,7.41,5400.0,7.2741,7.2741,7.2643,7.2741,5400.0
2005-03-09 14:30:00,7.41,7.43,7.41,7.43,9500.0,7.2741,7.2938,7.2741,7.2938,9500.0
2005-03-09 14:35:00,7.43,7.5,7.43,7.46,19500.0,7.2938,7.3625,7.2938,7.3232,19500.0
2005-03-09 14:40:00,7.46,7.47,7.45,7.47,10200.0,7.3232,7.333,7.3134,7.333,10200.0
2005-03-09 14:45:00,7.47,7.5,7.46,7.49,11700.0,7.333,7.3625,7.3232,7.3527,11700.0
2005-03-09 14:50:00,7.5,7.5,7.49,7.49,5900.0,7.3625,7.3625,7.3527,7.3527,5900.0
2005-03-09 14:55:00,7.49,7.53,7.49,7.53,10200.0,7.3527,7.3919,7.3527,7.3919,10200.0
2005-03-09 15:00:00,7.53,7.54,7.51,7.51,2600.0,7.3919,7.4018,7.3723,7.3723,2600.0
2005-03-09 15:05:00,7.5,7.51,7.46,7.46,4400.0,7.3625,7.3723,7.3232,7.3232,4400.0
2005-03-09 15:10:00,7.45,7.47,7.44,7.44,4000.0,7.3134,7.333,7.3036,7.3036,4000.0
2005-03-09 15:15:00,7.44,7.45,7.4,7.45,17000.0,7.3036,7.3134,7.2643,7.3134,17000.0
2005-03-09 15:20:00,7.45,7.46,7.45,7.45,9100.0,7.3134,7.3232,7.3134,7.3134,9100.0
2005-03-09 15:25:00,7.46,7.52,7.46,7.52,6400.0,7.3232,7.3821,7.3232,7.3821,6400.0
2005-03-09 15:30:00,7.51,7.55,7.5,7.53,25600.0,7.3723,7.4116,7.3625,7.3919,25600.0
2005-03-09 15:35:00,7.55,7.59,7.55,7.59,27900.0,7.4116,7.4508,7.4116,7.4508,27900.0
2005-03-09 15:40:00,7.58,7.59,7.58,7.58,11400.0,7.441,7.4508,7.441,7.441,11400.0
2005-03-09 15:45:00,7.59,7.6,7.59,7.59,46000.0,7.4508,7.4607,7.4508,7.4508,46000.0
2005-03-09 15:50:00,7.59,7.6,7.45,7.46,12500.0,7.4508,7.4607,7.3134,7.3232,12500.0
2005-03-09 15:55:00,7.46,7.49,7.44,7.48,35800.0,7.3232,7.3527,7.3036,7.3429,35800.0
2005-03-10 09:30:00,7.48,7.53,7.43,7.53,12500.0,7.3429,7.3919,7.2938,7.3919,12500.0
2005-03-10 09:35:00,7.53,7.53,7.51,7.52,17400.0,7.3919,7.3919,7.3723,7.3821,17400.0
2005-03-10 09:40:00,7.52,7.52,7.5,7.5,3200.0,7.3821,7.3821,7.3625,7.3625,3200.0
2005-03-10 09:45:00,7.5,7.51,7.47,7.47,4600.0,7.3625,7.3723,7.333,7.333,4600.0
2005-03-10 09:50:00,7.43,7.45,7.42,7.44,7400.0,7.2938,7.3134,7.284,7.3036,7400.0
2005-03-10 09:55:00,7.43,7.43,7.4,7.4,5300.0,7.2938,7.2938,7.2643,7.2643,5300.0
2005-03-10 10:00:00,7.37,7.41,7.37,7.4,16400.0,7.2349,7.2741,7.2349,7.2643,16400.0
2005-03-10 10:05:00,7.41,7.43,7.41,7.43,4100.0,7.2741,7.2938,7.2741,7.2938,4100.0
2005-03-10 10:10:00,7.43,7.6,7.43,7.57,14100.0,7.2938,7.4607,7.2938,7.4312,14100.0
2005-03-10 10:15:00,7.56,7.56,7.51,7.51,2100.0,7.4214,7.4214,7.3723,7.3723,2100.0
2005-03-10 10:20:00,7.52,7.61,7.52,7.61,13100.0,7.3821,7.4705,7.3821,7.4705,13100.0
2005-03-10 10:25:00,7.6,7.61,7.58,7.6,24400.0,7.4607,7.4705,7.441,7.4607,24400.0
2005-03-10 10:30:00,7.61,7.62,7.6,7.62,6100.0,7.4705,7.4803,7.4607,7.4803,6100.0
2005-03-10 10:35:00,7.62,7.62,7.61,7.61,900.0,7.4803,7.4803,7.4705,7.4705,900.0
2005-03-10 10:40:00,7.61,7.61,7.61,7.61,1300.0,7.4705,7.4705,7.4705,7.4705,1300.0
2005-03-10 10:45:00,7.61,7.61,7.6,7.6,3000.0,7.4705,7.4705,7.4607,7.4607,3000.0
2005-03-10 10:50:00,7.58,7.59,7.56,7.59,9300.0,7.441,7.4508,7.4214,7.4508,9300.0
2005-03-10 10:55:00,7.59,7.62,7.59,7.62,3800.0,7.4508,7.4803,7.4508,7.4803,3800.0
2005-03-10 11:00:00,7.6,7.61,7.6,7.6,14000.0,7.4607,7.4705,7.4607,7.4607,14000.0
2005-03-10 11:05:00,7.6,7.6,7.52,7.52,8400.0,7.4607,7.4607,7.3821,7.3821,8400.0
2005-03-10 11:10:00,7.52,7.52,7.5,7.51,3800.0,7.3821,7.3821,7.3625,7.3723,3800.0
2005-03-10 11:15:00,7.51,7.55,7.5,7.55,13900.0,7.3723,7.4116,7.3625,7.4116,13900.0
2005-03-10 11:20:00,7.54,7.56,7.51,7.56,3100.0,7.4018,7.4214,7.3723,7.4214,3100.0
2005-03-10 11:25:00,7.58,7.58,7.55,7.56,2300.0,7.441,7.441,7.4116,7.4214,2300.0
2005-03-10 11:30:00,7.54,7.54,7.53,7.54,4000.0,7.4018,7.4018,7.3919,7.4018,4000.0
2005-03-10 11:35:00,7.54,7.55,7.54,7.55,3200.0,7.4018,7.4116,7.4018,7.4116,3200.0
2005-03-10 11:40:00,7.54,7.55,7.54,7.54,3000.0,7.4018,7.4116,7.4018,7.4018,3000.0
2005-03-10 11:45:00,7.55,7.55,7.52,7.52,2800.0,7.4116,7.4116,7.3821,7.3821,2800.0
2005-03-10 11:50:00,7.52,7.53,7.52,7.53,7100.0,7.3821,7.3919,7.3821,7.3919,7100.0
2005-03-10 11:55:00,7.53,7.53,7.53,7.53,1800.0,7.3919,7.3919,7.3919,7.3919,1800.0
2005-03-10 12:00:00,7.53,7.54,7.52,7.53,9900.0,7.3919,7.4018,7.3821,7.3919,9900.0
2005-03-10 12:05:00,7.51,7.51,7.5,7.5,1800.0,7.3723,7.3723,7.3625,7.3625,1800.0
2005-03-10 12:10:00,7.5,7.5,7.49,7.5,8000.0,7.3625,7.3625,7.3527,7.3625,8000.0
2005-03-10 12:15:00,7.5,7.5,7.5,7.5,35500.0,7.3625,7.3625,7.3625,7.3625,35500.0
2005-03-10 12:20:00,7.5,7.5,7.5,7.5,900.0,7.3625,7.3625,7.3625,7.3625,900.0
2005-03-10 12:25:00,7.51,7.52,7.51,7.52,1200.0,7.3723,7.3821,7.3723,7.3821,1200.0
2005-03-10 12:30:00,7.52,7.52,7.52,7.52,1400.0,7.3821,7.3821,7.3821,7.3821,1400.0
2005-03-10 12:35:00,7.53,7.53,7.51,7.51,800.0,7.3919,7.3919,7.3723,7.3723,800.0
2005-03-10 12:40:00,7.49,7.49,7.46,7.47,800.0,7.3527,7.3527,7.3232,7.333,800.0
2005-03-10 12:45:00,7.47,7.47,7.47,7.47,300.0,7.333,7.333,7.333,7.333,300.0
2005-03-10 12:50:00,7.46,7.5,7.46,7.48,123300.0,7.3232,7.3625,7.3232,7.3429,123300.0
2005-03-10 12:55:00,7.48,7.49,7.48,7.49,7900.0,7.3429,7.3527,7.3429,7.3527,7900.0
2005-03-10 13:00:00,7.49,7.49,7.49,7.49,1300.0,7.3527,7.3527,7.3527,7.3527,1300.0
2005-03-10 13:05:00,7.49,7.5,7.49,7.5,11900.0,7.3527,7.3625,7.3527,7.3625,11900.0
2005-03-10 13:10:00,7.5,7.5,7.49,7.49,2100.0,7.3625,7.3625,7.3527,7.3527,2100.0
2005-03-10 13:15:00,7.5,7.5,7.49,7.5,108200.0,7.3625,7.3625,7.3527,7.3625,108200.0
2005-03-10 13:20:00,7.5,7.5,7.5,7.5,4400.0,7.3625,7.3625,7.3625,7.3625,4400.0
2005-03-10 13:25:00,7.5,7.5,7.5,7.5,8500.0,7.3625,7.3625,7.3625,7.3625,8500.0
2005-03-10 13:30:00,7.51,7.55,7.51,7.55,3600.0,7.3723,7.4116,7.3723,7.4116,3600.0
2005-03-10 13:35:00,7.56,7.56,7.55,7.55,11000.0,7.4214,7.4214,7.4116,7.4116,11000.0
2005-03-10 13:40:00,7.56,7.56,7.51,7.55,6800.0,7.4214,7.4214,7.3723,7.4116,6800.0
2005-03-10 13:45:00,7.55,7.55,7.54,7.55,20000.0,7.4116,7.4116,7.4018,7.4116,20000.0
2005-03-10 13:50:00,7.55,7.55,7.54,7.54,7000.0,7.4116,7.4116,7.4018,7.4018,7000.0
2005-03-10 13:55:00,7.55,7.55,7.53,7.54,3400.0,7.4116,7.4116,7.3919,7.4018,3400.0
2005-03-10 14:00:00,7.54,7.55,7.52,7.54,10400.0,7.4018,7.4116,7.3821,7.4018,10400.0
2005-03-10 14:05:00,7.54,7.54,7.51,7.51,4100.0,7.4018,7.4018,7.3723,7.3723,4100.0
2005-03-10 14:10:00,7.51,7.54,7.51,7.51,18800.0,7.3723,7.4018,7.3723,7.3723,18800.0
2005-03-10 14:15:00,7.5,7.54,7.5,7.52,11600.0,7.3625,7.4018,7.3625,7.3821,11600.0
2005-03-10 14:20:00,7.51,7.52,7.49,7.49,1200.0,7.3723,7.3821,7.3527,7.3527,1200.0
2005-03-10 14:25:00,7.48,7.48,7.47,7.48,2700.0,7.3429,7.3429,7.333,7.3429,2700.0
2005-03-10 14:30:00,7.48,7.5,7.47,7.48,14600.0,7.3429,7.3625,7.333,7.3429,14600.0
2005-03-10 14:35:00,7.48,7.49,7.48,7.48,8300.0,7.3429,7.3527,7.3429,7.3429,8300.0
2005-03-10 14:40:00,7.49,7.49,7.47,7.47,3100.0,7.3527,7.3527,7.333,7.333,3100.0
2005-03-10 14:45:00,7.47,7.48,7.47,7.48,11100.0,7.333,7.3429,7.333,7.3429,11100.0
2005-03-10 14:50:00,7.48,7.48,7.47,7.48,6600.0,7.3429,7.3429,7.333,7.3429,6600.0
2005-03-10 14:55:00,7.47,7.48,7.47,7.48,1500.0,7.333,7.3429,7.333,7.3429,1500.0
2005-03-10 15:00:00,7.48,7.48,7.47,7.47,11700.0,7.3429,7.3429,7.333,7.333,11700.0
2005-03-10 15:05:00,7.47,7.47,7.31,7.33,8300.0,7.333,7.333,7.176,7.1956,8300.0
2005-03-10 15:10:00,7.33,7.34,7.33,7.34,11800.0,7.1956,7.2054,7.1956,7.2054,11800.0
2005-03-10 15:15:00,7.34,7.42,7.33,7.41,19000.0,7.2054,7.284,7.1956,7.2741,19000.0
2005-03-10 15:20:00,7.4,7.4,7.39,7.39,2400.0,7.2643,7.2643,7.2545,7.2545,2400.0
2005-03-10 15:25:00,7.38,7.39,7.38,7.39,6300.0,7.2447,7.2545,7.2447,7.2545,6300.0
2005-03-10 15:30:00,7.38,7.42,7.38,7.38,21900.0,7.2447,7.284,7.2447,7.2447,21900.0
2005-03-10 15:35:00,7.38,7.38,7.36,7.36,2900.0,7.2447,7.2447,7.2251,7.2251,2900.0
2005-03-10 15:40:00,7.36,7.37,7.35,7.36,6700.0,7.2251,7.2349,7.2152,7.2251,6700.0
2005-03-10 15:45:00,7.36,7.36,7.35,7.35,26800.0,7.2251,7.2251,7.2152,7.2152,26800.0
2005-03-10 15:50:00,7.36,7.36,7.36,7.36,7100.0,7.2251,7.2251,7.2251,7.2251,7100.0
2005-03-10 15:55:00,7.36,7.36,7.35,7.35,9900.0,7.2251,7.2251,7.2152,7.2152,9900.0
2005-03-11 09:30:00,7.35,7.35,7.34,7.34,9600.0,7.2152,7.2152,7.2054,7.2054,9600.0
2005-03-11 09:35:00,7.35,7.37,7.35,7.36,4100.0,7.2152,7.2349,7.2152,7.2251,4100.0
2005-03-11 09:40:00,7.36,7.37,7.36,7.36,1300.0,7.2251,7.2349,7.2251,7.2251,1300.0
2005-03-11 09:45:00,7.37,7.4,7.37,7.4,10600.0,7.2349,7.2643,7.2349,7.2643,10600.0
2005-03-11 09:50:00,7.4,7.4,7.4,7.4,10200.0,7.2643,7.2643,7.2643,7.2643,10200.0
2005-03-11 09:55:00,7.42,7.48,7.42,7.45,7500.0,7.284,7.3429,7.284,7.3134,7500.0
2005-03-11 10:00:00,7.45,7.49,7.45,7.46,16500.0,7.3134,7.3527,7.3134,7.3232,16500.0
2005-03-11 10:05:00,7.44,7.44,7.4,7.4,6500.0,7.3036,7.3036,7.2643,7.2643,6500.0
2005-03-11 10:10:00,7.4,7.4,7.39,7.39,1700.0,7.2643,7.2643,7.2545,7.2545,1700.0
2005-03-11 10:15:00,7.38,7.4,7.38,7.39,11500.0,7.2447,7.2643,7.2447,7.2545,11500.0
2005-03-11 10:20:00,7.39,7.4,7.39,7.4,7700.0,7.2545,7.2643,7.2545,7.2643,7700.0
2005-03-11 10:25:00,7.4,7.41,7.4,7.4,1700.0,7.2643,7.2741,7.2643,7.2643,1700.0
2005-03-11 10:30:00,7.4,7.41,7.37,7.37,6000.0,7.2643,7.2741,7.2349,7.2349,6000.0
2005-03-11 10:35:00,7.37,7.41,7.37,7.41,4400.0,7.2349,7.2741,7.2349,7.2741,4400.0
2005-03-11 10:40:00,7.41,7.41,7.39,7.4,1300.0,7.2741,7.2741,7.2545,7.2643,1300.0
2005-03-11 10:45:00,7.4,7.41,7.4,7.41,2100.0,7.2643,7.2741,7.2643,7.2741,2100.0
2005-03-11 10:50:00,7.4,7.4,7.37,7.37,12000.0,7.2643,7.2643,7.2349,7.2349,12000.0
2005-03-11 10:55:00,7.37,7.38,7.37,7.37,6300.0,7.2349,7.2447,7.2349,7.2349,6300.0
2005-03-11 11:00:00,7.38,7.4,7.37,7.38,8900.0,7.2447,7.2643,7.2349,7.2447,8900.0
2005-03-11 11:05:00,7.38,7.39,7.36,7.39,5000.0,7.2447,7.2545,7.2251,7.2545,5000.0
2005-03-11 11:10:00,7.39,7.4,7.36,7.37,4500.0,7.2545,7.2643,7.2251,7.2349,4500.0
2005-03-11 11:15:00,7.37,7.37,7.36,7.37,5000.0,7.2349,7.2349,7.2251,7.2349,5000.0
2005-03-11 11:20:00,7.37,7.37,7.36,7.36,13200.0,7.2349,7.2349,7.2251,7.2251,13200.0
2005-03-11 11:25:00,7.36,7.36,7.35,7.36,7700.0,7.2251,7.2251,7.2152,7.2251,7700.0
2005-03-11 11:30:00,7.36,7.37,7.35,7.35,7200.0,7.2251,7.2349,7.2152,7.2152,7200.0
2005-03-11 11:35:00,7.37,7.42,7.37,7.39,8300.0,7.2349,7.284,7.2349,7.2545,8300.0
2005-03-11 11:40:00,7.37,7.38,7.37,7.37,124000.0,7.2349,7.2447,7.2349,7.2349,124000.0
2005-03-11 11:45:00,7.38,7.39,7.38,7.39,8100.0,7.2447,7.2545,7.2447,7.2545,8100.0
2005-03-11 11:50:00,7.39,7.41,7.38,7.41,4200.0,7.2545,7.2741,7.2447,7.2741,4200.0
2005-03-11 11:55:00,7.42,7.42,7.4,7.4,6100.0,7.284,7.284,7.2643,7.2643,6100.0
2005-03-11 12:00:00,7.41,7.41,7.4,7.4,3700.0,7.2741,7.2741,7.2643,7.2643,3700.0
2005-03-11 12:05:00,7.4,7.42,7.4,7.41,3600.0,7.2643,7.284,7.2643,7.2741,3600.0
2005-03-11 12:10:00,7.41,7.42,7.41,7.42,1400.0,7.2741,7.284,7.2741,7.284,1400.0
2005-03-11 12:15:00,7.42,7.43,7.42,7.42,700.0,7.284,7.2938,7.284,7.284,700.0
2005-03-11 12:20:00,7.43,7.44,7.43,7.43,1800.0,7.2938,7.3036,7.2938,7.2938,1800.0
2005-03-11 12:25:00,7.43,7.45,7.43,7.43,5000.0,7.2938,7.3134,7.2938,7.2938,5000.0
2005-03-11 12:30:00,7.43,7.44,7.43,7.44,4400.0,7.2938,7.3036,7.2938,7.3036,4400.0
2005-03-11 12:35:00,7.45,7.45,7.44,7.45,3500.0,7.3134,7.3134,7.3036,7.3134,3500.0
2005-03-11 12:40:00,7.46,7.48,7.45,7.48,2200.0,7.3232,7.3429,7.3134,7.3429,2200.0
2005-03-11 12:45:00,7.47,7.48,7.47,7.48,1300.0,7.333,7.3429,7.333,7.3429,1300.0
2005-03-11 12:50:00,7.47,7.48,7.47,7.48,5700.0,7.333,7.3429,7.333,7.3429,5700.0
2005-03-11 12:55:00,7.48,7.5,7.48,7.5,8200.0,7.3429,7.3625,7.3429,7.3625,8200.0
2005-03-11 13:00:00,7.5,7.51,7.49,7.51,12300.0,7.3625,7.3723,7.3527,7.3723,12300.0
2005-03-11 13:05:00,7.51,7.54,7.51,7.52,13800.0,7.3723,7.4018,7.3723,7.3821,13800.0
2005-03-11 13:10:00,7.53,7.55,7.53,7.55,7400.0,7.3919,7.4116,7.3919,7.4116,7400.0
2005-03-11 13:15:00,7.55,7.55,7.54,7.54,59900.0,7.4116,7.4116,7.4018,7.4018,59900.0
2005-03-11 13:20:00,7.55,7.55,7.54,7.54,7100.0,7.4116,7.4116,7.4018,7.4018,7100.0
2005-03-11 13:25:00,7.55,7.55,7.54,7.55,57900.0,7.4116,7.4116,7.4018,7.4116,57900.0
2005-03-11 13:30:00,7.55,7.55,7.54,7.55,6400.0,7.4116,7.4116,7.4018,7.4116,6400.0
2005-03-11 13:35:00,7.55,7.55,7.53,7.54,2800.0,7.4116,7.4116,7.3919,7.4018,2800.0
2005-03-11 13:40:00,7.52,7.53,7.5,7.51,1900.0,7.3821,7.3919,7.3625,7.3723,1900.0
2005-03-11 13:45:00,7.51,7.52,7.49,7.49,6100.0,7.3723,7.3821,7.3527,7.3527,6100.0
2005-03-11 13:50:00,7.49,7.51,7.49,7.51,11100.0,7.3527,7.3723,7.3527,7.3723,11100.0
2005-03-11 13:55:00,7.51,7.51,7.5,7.5,2000.0,7.3723,7.3723,7.3625,7.3625,2000.0
2005-03-11 14:00:00,7.51,7.54,7.51,7.52,2500.0,7.3723,7.4018,7.3723,7.3821,2500.0
2005-03-11 14:05:00,7.52,7.53,7.51,7.53,4100.0,7.3821,7.3919,7.3723,7.3919,4100.0
2005-03-11 14:10:00,7.53,7.54,7.53,7.53,3300.0,7.3919,7.4018,7.3919,7.3919,3300.0
2005-03-11 14:15:00,7.53,7.54,7.53,7.54,1700.0,7.3919,7.4018,7.3919,7.4018,1700.0
2005-03-11 14:20:00,7.53,7.54,7.53,7.54,1500.0,7.3919,7.4018,7.3919,7.4018,1500.0
2005-03-11 14:25:00,7.53,7.54,7.53,7.53,1900.0,7.3919,7.4018,7.3919,7.3919,1900.0
2005-03-11 14:30:00,7.54,7.54,7.53,7.54,1600.0,7.4018,7.4018,7.3919,7.4018,1600.0
2005-03-11 14:35:00,7.53,7.54,7.52,7.52,5800.0,7.3919,7.4018,7.3821,7.3821,5800.0
2005-03-11 14:40:00,7.53,7.54,7.53,7.53,5500.0,7.3919,7.4018,7.3919,7.3919,5500.0
2005-03-11 14:45:00,7.53,7.54,7.53,7.54,1300.0,7.3919,7.4018,7.3919,7.4018,1300.0
2005-03-11 14:50:00,7.53,7.55,7.53,7.53,16900.0,7.3919,7.4116,7.3919,7.3919,16900.0
2005-03-11 14:55:00,7.53,7.54,7.53,7.53,5600.0,7.3919,7.4018,7.3919,7.3919,5600.0
2005-03-11 15:00:00,7.53,7.54,7.52,7.52,15200.0,7.3919,7.4018,7.3821,7.3821,15200.0
2005-03-11 15:05:00,7.53,7.53,7.53,7.53,5600.0,7.3919,7.3919,7.3919,7.3919,5600.0
2005-03-11 15:10:00,7.53,7.53,7.52,7.52,17400.0,7.3919,7.3919,7.3821,7.3821,17400.0
2005-03-11 15:15:00,7.52,7.53,7.52,7.53,17200.0,7.3821,7.3919,7.3821,7.3919,17200.0
2005-03-11 15:20:00,7.53,7.55,7.53,7.54,15100.0,7.3919,7.4116,7.3919,7.4018,15100.0
2005-03-11 15:25:00,7.54,7.55,7.54,7.54,5900.0,7.4018,7.4116,7.4018,7.4018,5900.0
2005-03-11 15:30:00,7.55,7.55,7.54,7.55,18400.0,7.4116,7.4116,7.4018,7.4116,18400.0
2005-03-11 15:35:00,7.55,7.55,7.54,7.55,21700.0,7.4116,7.4116,7.4018,7.4116,21700.0
2005-03-11 15:40:00,7.54,7.55,7.52,7.54,13000.0,7.4018,7.4116,7.3821,7.4018,13000.0
2005-03-11 15:45:00,7.53,7.55,7.53,7.53,13400.0,7.3919,7.4116,7.3919,7.3919,13400.0
2005-03-11 15:50:00,7.53,7.55,7.53,7.54,14600.0,7.3919,7.4116,7.3919,7.4018,14600.0
2005-03-11 15:55:00,7.54,7.55,7.53,7.53,13000.0,7.4018,7.4116,7.3919,7.3919,13000.0
2005-03-14 09:30:00,7.5,7.55,7.5,7.55,24200.0,7.3625,7.4116,7.3625,7.4116,24200.0
2005-03-14 09:35:00,7.57,7.57,7.54,7.56,3000.0,7.4312,7.4312,7.4018,7.4214,3000.0
2005-03-14 09:40:00,7.56,7.58,7.56,7.57,6200.0,7.4214,7.441,7.4214,7.4312,6200.0
2005-03-14 09:45:00,7.53,7.54,7.49,7.53,1800.0,7.3919,7.4018,7.3527,7.3919,1800.0
2005-03-14 09:50:00,7.53,7.53,7.53,7.53,700.0,7.3919,7.3919,7.3919,7.3919,700.0
2005-03-14 09:55:00,7.51,7.52,7.47,7.5,11400.0,7.3723,7.3821,7.333,7.3625,11400.0
2005-03-14 10:00:00,7.5,7.5,7.48,7.5,5500.0,7.3625,7.3625,7.3429,7.3625,5500.0
2005-03-14 10:05:00,7.5,7.5,7.48,7.5,3800.0,7.3625,7.3625,7.3429,7.3625,3800.0
2005-03-14 10:10:00,7.5,7.5,7.49,7.49,3700.0,7.3625,7.3625,7.3527,7.3527,3700.0
2005-03-14 10:15:00,7.5,7.5,7.5,7.5,800.0,7.3625,7.3625,7.3625,7.3625,800.0
2005-03-14 10:20:00,7.5,7.5,7.47,7.47,8000.0,7.3625,7.3625,7.333,7.333,8000.0
2005-03-14 10:25:00,7.48,7.48,7.46,7.48,7500.0,7.3429,7.3429,7.3232,7.3429,7500.0
2005-03-14 10:30:00,7.48,7.48,7.47,7.47,4200.0,7.3429,7.3429,7.333,7.333,4200.0
2005-03-14 10:35:00,7.47,7.47,7.46,7.47,2300.0,7.333,7.333,7.3232,7.333,2300.0
2005-03-14 10:40:00,7.47,7.47,7.45,7.46,2900.0,7.333,7.333,7.3134,7.3232,2900.0
2005-03-14 10:45:00,7.46,7.46,7.44,7.46,5000.0,7.3232,7.3232,7.3036,7.3232,5000.0
2005-03-14 10:50:00,7.46,7.47,7.46,7.47,6100.0,7.3232,7.333,7.3232,7.333,6100.0
2005-03-14 10:55:00,7.47,7.49,7.47,7.48,4400.0,7.333,7.3527,7.333,7.3429,4400.0
2005-03-14 11:00:00,7.49,7.49,7.47,7.47,3400.0,7.3527,7.3527,7.333,7.333,3400.0
2005-03-14 11:05:00,7.47,7.47,7.47,7.47,100.0,7.333,7.333,7.333,7.333,100.0
2005-03-14 11:10:00,7.48,7.48,7.47,7.47,900.0,7.3429,7.3429,7.333,7.333,900.0
2005-03-14 11:15:00,7.46,7.47,7.46,7.47,1400.0,7.3232,7.333,7.3232,7.333,1400.0
2005-03-14 11:20:00,7.46,7.46,7.46,7.46,1100.0,7.3232,7.3232,7.3232,7.3232,1100.0
2005-03-14 11:25:00,7.47,7.47,7.47,7.47,400.0,7.333,7.333,7.333,7.333,400.0
2005-03-14 11:30:00,7.47,7.47,7.46,7.46,900.0,7.333,7.333,7.3232,7.3232,900.0
2005-03-14 11:35:00,7.46,7.47,7.46,7.47,1600.0,7.3232,7.333,7.3232,7.333,1600.0
2005-03-14 11:40:00,7.47,7.49,7.42,7.49,42500.0,7.333,7.3527,7.284,7.3527,42500.0
2005-03-14 11:45:00,7.47,7.47,7.45,7.45,1600.0,7.333,7.333,7.3134,7.3134,1600.0
2005-03-14 11:50:00,7.45,7.45,7.43,7.43,800.0,7.3134,7.3134,7.2938,7.2938,800.0
2005-03-14 11:55:00,7.45,7.45,7.43,7.43,600.0,7.3134,7.3134,7.2938,7.2938,600.0
2005-03-14 12:00:00,7.42,7.43,7.42,7.43,2500.0,7.284,7.2938,7.284,7.2938,2500.0
2005-03-14 12:05:00,7.43,7.46,7.43,7.46,2100.0,7.2938,7.3232,7.2938,7.3232,2100.0
2005-03-14 12:10:00,7.47,7.47,7.47,7.47,900.0,7.333,7.333,7.333,7.333,900.0
2005-03-14 12:15:00,7.47,7.47,7.47,7.47,400.0,7.333,7.333,7.333,7.333,400.0
2005-03-14 12:20:00,7.46,7.46,7.45,7.45,500.0,7.3232,7.3232,7.3134,7.3134,500.0
2005-03-14 12:25:00,7.45,7.46,7.4,7.43,19200.0,7.3134,7.3232,7.2643,7.2938,19200.0
2005-03-14 12:30:00,7.43,7.45,7.43,7.45,1400.0,7.2938,7.3134,7.2938,7.3134,1400.0
2005-03-14 12:35:00,7.44,7.44,7.41,7.42,2400.0,7.3036,7.3036,7.2741,7.284,2400.0
2005-03-14 12:40:00,7.41,7.43,7.41,7.42,1400.0,7.2741,7.2938,7.2741,7.284,1400.0
2005-03-14 12:45:00,7.43,7.43,7.42,7.42,2600.0,7.2938,7.2938,7.284,7.284,2600.0
2005-03-14 12:50:00,7.42,7.43,7.41,7.42,3400.0,7.284,7.2938,7.2741,7.284,3400.0
2005-03-14 12:55:00,7.41,7.41,7.41,7.41,3500.0,7.2741,7.2741,7.2741,7.2741,3500.0
2005-03-14 13:00:00,7.41,7.41,7.41,7.41,2000.0,7.2741,7.2741,7.2741,7.2741,2000.0
2005-03-14 13:05:00,7.42,7.42,7.42,7.42,100.0,7.284,7.284,7.284,7.284,100.0
2005-03-14 13:10:00,7.41,7.42,7.41,7.42,13900.0,7.2741,7.284,7.2741,7.284,13900.0
2005-03-14 13:15:00,7.42,7.44,7.42,7.42,4500.0,7.284,7.3036,7.284,7.284,4500.0
2005-03-14 13:20:00,7.42,7.44,7.42,7.42,11400.0,7.284,7.3036,7.284,7.284,11400.0
2005-03-14 13:25:00,7.41,7.41,7.41,7.41,1000.0,7.2741,7.2741,7.2741,7.2741,1000.0
2005-03-14 13:30:00,7.41,7.41,7.41,7.41,1100.0,7.2741,7.2741,7.2741,7.2741,1100.0
2005-03-14 13:35:00,7.4,7.41,7.4,7.4,9400.0,7.2643,7.2741,7.2643,7.2643,9400.0
2005-03-14 13:40:00,7.4,7.4,7.4,7.4,5800.0,7.2643,7.2643,7.2643,7.2643,5800.0
2005-03-14 13:45:00,7.4,7.4,7.39,7.4,6400.0,7.2643,7.2643,7.2545,7.2643,6400.0
2005-03-14 13:50:00,7.41,7.41,7.4,7.4,1800.0,7.2741,7.2741,7.2643,7.2643,1800.0
2005-03-14 13:55:00,7.39,7.4,7.39,7.4,7500.0,7.2545,7.2643,7.2545,7.2643,7500.0
2005-03-14 14:00:00,7.4,7.4,7.38,7.4,6700.0,7.2643,7.2643,7.2447,7.2643,6700.0
2005-03-14 14:05:00,7.4,7.42,7.4,7.42,12100.0,7.2643,7.284,7.2643,7.284,12100.0
2005-03-14 14:10:00,7.42,7.42,7.41,7.41,2400.0,7.284,7.284,7.2741,7.2741,2400.0
2005-03-14 14:15:00,7.4,7.42,7.4,7.41,3800.0,7.2643,7.284,7.2643,7.2741,3800.0
2005-03-14 14:20:00,7.41,7.41,7.4,7.41,4500.0,7.2741,7.2741,7.2643,7.2741,4500.0
2005-03-14 14:25:00,7.4,7.42,7.4,7.42,800.0,7.2643,7.284,7.2643,7.284,800.0
2005-03-14 14:30:00,7.41,7.42,7.41,7.41,3700.0,7.2741,7.284,7.2741,7.2741,3700.0
2005-03-14 14:35:00,7.42,7.42,7.39,7.4,7800.0,7.284,7.284,7.2545,7.2643,7800.0
2005-03-14 14:40:00,7.42,7.43,7.38,7.43,15500.0,7.284,7.2938,7.2447,7.2938,15500.0
2005-03-14 14:45:00,7.43,7.43,7.41,7.41,2700.0,7.2938,7.2938,7.2741,7.2741,2700.0
2005-03-14 14:50:00,7.41,7.43,7.39,7.41,3400.0,7.2741,7.2938,7.2545,7.2741,3400.0
2005-03-14 14:55:00,7.41,7.42,7.41,7.42,800.0,7.2741,7.284,7.2741,7.284,800.0
2005-03-14 15:00:00,7.4,7.42,7.39,7.41,6000.0,7.2643,7.284,7.2545,7.2741,6000.0
2005-03-14 15:05:00,7.41,7.42,7.41,7.41,1400.0,7.2741,7.284,7.2741,7.2741,1400.0
2005-03-14 15:10:00,7.42,7.42,7.41,7.42,1300.0,7.284,7.284,7.2741,7.284,1300.0
2005-03-14 15:15:00,7.42,7.42,7.39,7.41,9700.0,7.284,7.284,7.2545,7.2741,9700.0
2005-03-14 15:20:00,7.42,7.44,7.41,7.42,3500.0,7.284,7.3036,7.2741,7.284,3500.0
2005-03-14 15:25:00,7.42,7.45,7.42,7.44,6500.0,7.284,7.3134,7.284,7.3036,6500.0
2005-03-14 15:30:00,7.42,7.45,7.41,7.44,14700.0,7.284,7.3134,7.2741,7.3036,14700.0
2005-03-14 15:35:00,7.45,7.48,7.45,7.47,6800.0,7.3134,7.3429,7.3134,7.333,6800.0
2005-03-14 15:40:00,7.47,7.47,7.46,7.46,2700.0,7.333,7.333,7.3232,7.3232,2700.0
2005-03-14 15:45:00,7.47,7.48,7.46,7.47,3900.0,7.333,7.3429,7.3232,7.333,3900.0
2005-03-14 15:50:00,7.47,7.47,7.45,7.47,6700.0,7.333,7.333,7.3134,7.333,6700.0
2005-03-14 15:55:00,7.45,7.46,7.43,7.44,7800.0,7.3134,7.3232,7.2938,7.3036,7800.0
2005-03-15 09:30:00,7.25,7.32,7.25,7.3,91500.0,7.1171,7.1858,7.1171,7.1662,91500.0
2005-03-15 09:35:00,7.3,7.38,7.3,7.32,44100.0,7.1662,7.2447,7.1662,7.1858,44100.0
2005-03-15 09:40:00,7.32,7.35,7.31,7.35,18100.0,7.1858,7.2152,7.176,7.2152,18100.0
2005-03-15 09:45:00,7.35,7.37,7.35,7.36,7200.0,7.2152,7.2349,7.2152,7.2251,7200.0
2005-03-15 09:50:00,7.37,7.39,7.37,7.37,16700.0,7.2349,7.2545,7.2349,7.2349,16700.0
2005-03-15 09:55:00,7.37,7.38,7.33,7.37,14600.0,7.2349,7.2447,7.1956,7.2349,14600.0
2005-03-15 10:00:00,7.37,7.37,7.33,7.35,10000.0,7.2349,7.2349,7.1956,7.2152,10000.0
2005-03-15 10:05:00,7.33,7.34,7.33,7.33,3900.0,7.1956,7.2054,7.1956,7.1956,3900.0
2005-03-15 10:10:00,7.33,7.34,7.31,7.33,19000.0,7.1956,7.2054,7.176,7.1956,19000.0
2005-03-15 10:15:00,7.33,7.34,7.3,7.31,7900.0,7.1956,7.2054,7.1662,7.176,7900.0
2005-03-15 10:20:00,7.33,7.34,7.33,7.34,1600.0,7.1956,7.2054,7.1956,7.2054,1600.0
2005-03-15 10:25:00,7.33,7.34,7.3,7.31,18200.0,7.1956,7.2054,7.1662,7.176,18200.0
2005-03-15 10:30:00,7.32,7.35,7.32,7.35,109200.0,7.1858,7.2152,7.1858,7.2152,109200.0
2005-03-15 10:35:00,7.35,7.38,7.35,7.38,11000.0,7.2152,7.2447,7.2152,7.2447,11000.0
2005-03-15 10:40:00,7.38,7.4,7.37,7.38,15200.0,7.2447,7.2643,7.2349,7.2447,15200.0
2005-03-15 10:45:00,7.39,7.4,7.39,7.39,4800.0,7.2545,7.2643,7.2545,7.2545,4800.0
2005-03-15 10:50:00,7.4,7.44,7.4,7.4,10500.0,7.2643,7.3036,7.2643,7.2643,10500.0
2005-03-15 10:55:00,7.41,7.41,7.4,7.4,5900.0,7.2741,7.2741,7.2643,7.2643,5900.0
2005-03-15 11:00:00,7.4,7.41,7.36,7.39,8500.0,7.2643,7.2741,7.2251,7.2545,8500.0
2005-03-15 11:05:00,7.4,7.41,7.4,7.41,2400.0,7.2643,7.2741,7.2643,7.2741,2400.0
2005-03-15 11:10:00,7.42,7.42,7.4,7.41,6300.0,7.284,7.284,7.2643,7.2741,6300.0
2005-03-15 11:15:00,7.41,7.41,7.41,7.41,2500.0,7.2741,7.2741,7.2741,7.2741,2500.0
2005-03-15 11:20:00,7.4,7.41,7.4,7.41,1800.0,7.2643,7.2741,7.2643,7.2741,1800.0
2005-03-15 11:25:00,7.41,7.41,7.41,7.41,4900.0,7.2741,7.2741,7.2741,7.2741,4900.0
2005-03-15 11:30:00,7.41,7.41,7.41,7.41,6400.0,7.2741,7.2741,7.2741,7.2741,6400.0
2005-03-15 11:35:00,7.41,7.41,7.36,7.36,5100.0,7.2741,7.2741,7.2251,7.2251,5100.0
2005-03-15 11:40:00,7.36,7.41,7.36,7.4,20100.0,7.2251,7.2741,7.2251,7.2643,20100.0
2005-03-15 11:45:00,7.4,7.42,7.4,7.42,181100.0,7.2643,7.284,7.2643,7.284,181100.0
2005-03-15 11:50:00,7.42,7.44,7.4,7.4,6600.0,7.284,7.3036,7.2643,7.2643,6600.0
2005-03-15 11:55:00,7.41,7.44,7.4,7.44,14400.0,7.2741,7.3036,7.2643,7.3036,14400.0
2005-03-15 12:00:00,7.41,7.44,7.41,7.43,10500.0,7.2741,7.3036,7.2741,7.2938,10500.0
2005-03-15 12:05:00,7.43,7.43,7.43,7.43,800.0,7.2938,7.2938,7.2938,7.2938,800.0
2005-03-15 12:10:00,7.43,7.44,7.42,7.43,9500.0,7.2938,7.3036,7.284,7.2938,9500.0
2005-03-15 12:15:00,7.44,7.46,7.44,7.46,500.0,7.3036,7.3232,7.3036,7.3232,500.0
2005-03-15 12:20:00,7.46,7.46,7.46,7.46,300.0,7.3232,7.3232,7.3232,7.3232,300.0
2005-03-15 12:25:00,7.46,7.49,7.46,7.49,1400.0,7.3232,7.3527,7.3232,7.3527,1400.0
2005-03-15 12:30:00,7.48,7.48,7.46,7.46,500.0,7.3429,7.3429,7.3232,7.3232,500.0
2005-03-15 12:35:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-03-15 12:40:00,7.46,7.46,7.46,7.46,200.0,7.3232,7.3232,7.3232,7.3232,200.0
2005-03-15 12:45:00,7.46,7.46,7.45,7.45,700.0,7.3232,7.3232,7.3134,7.3134,700.0
2005-03-15 12:50:00,7.45,7.45,7.43,7.43,900.0,7.3134,7.3134,7.2938,7.2938,900.0
2005-03-15 12:55:00,7.43,7.43,7.43,7.43,2700.0,7.2938,7.2938,7.2938,7.2938,2700.0
2005-03-15 13:00:00,7.43,7.43,7.43,7.43,1500.0,7.2938,7.2938,7.2938,7.2938,1500.0
2005-03-15 13:05:00,7.43,7.43,7.42,7.43,24900.0,7.2938,7.2938,7.284,7.2938,24900.0
2005-03-15 13:10:00,7.43,7.43,7.42,7.43,3100.0,7.2938,7.2938,7.284,7.2938,3100.0
2005-03-15 13:15:00,7.43,7.43,7.42,7.42,5500.0,7.2938,7.2938,7.284,7.284,5500.0
2005-03-15 13:20:00,7.42,7.42,7.39,7.39,3000.0,7.284,7.284,7.2545,7.2545,3000.0
2005-03-15 13:25:00,7.39,7.39,7.37,7.38,14100.0,7.2545,7.2545,7.2349,7.2447,14100.0
2005-03-15 13:30:00,7.38,7.38,7.36,7.37,8200.0,7.2447,7.2447,7.2251,7.2349,8200.0
2005-03-15 13:35:00,7.37,7.43,7.37,7.38,6500.0,7.2349,7.2938,7.2349,7.2447,6500.0
2005-03-15 13:40:00,7.38,7.39,7.38,7.38,5600.0,7.2447,7.2545,7.2447,7.2447,5600.0
2005-03-15 13:45:00,7.37,7.38,7.35,7.35,5500.0,7.2349,7.2447,7.2152,7.2152,5500.0
2005-03-15 13:50:00,7.35,7.36,7.34,7.34,6200.0,7.2152,7.2251,7.2054,7.2054,6200.0
2005-03-15 13:55:00,7.35,7.38,7.35,7.38,3800.0,7.2152,7.2447,7.2152,7.2447,3800.0
2005-03-15 14:00:00,7.36,7.37,7.36,7.37,3700.0,7.2251,7.2349,7.2251,7.2349,3700.0
2005-03-15 14:05:00,7.37,7.37,7.36,7.36,400.0,7.2349,7.2349,7.2251,7.2251,400.0
2005-03-15 14:10:00,7.36,7.36,7.35,7.35,6000.0,7.2251,7.2251,7.2152,7.2152,6000.0
2005-03-15 14:15:00,7.33,7.33,7.31,7.32,6300.0,7.1956,7.1956,7.176,7.1858,6300.0
2005-03-15 14:20:00,7.31,7.34,7.3,7.3,20700.0,7.176,7.2054,7.1662,7.1662,20700.0
2005-03-15 14:25:00,7.31,7.33,7.31,7.33,5700.0,7.176,7.1956,7.176,7.1956,5700.0
2005-03-15 14:30:00,7.34,7.34,7.32,7.33,5200.0,7.2054,7.2054,7.1858,7.1956,5200.0
2005-03-15 14:35:00,7.32,7.32,7.31,7.32,5700.0,7.1858,7.1858,7.176,7.1858,5700.0
2005-03-15 14:40:00,7.32,7.33,7.32,7.32,1900.0,7.1858,7.1956,7.1858,7.1858,1900.0
2005-03-15 14:45:00,7.32,7.33,7.32,7.32,2800.0,7.1858,7.1956,7.1858,7.1858,2800.0
2005-03-15 14:50:00,7.32,7.34,7.32,7.34,2100.0,7.1858,7.2054,7.1858,7.2054,2100.0
2005-03-15 14:55:00,7.34,7.36,7.31,7.31,5500.0,7.2054,7.2251,7.176,7.176,5500.0
2005-03-15 15:00:00,7.31,7.34,7.29,7.34,3400.0,7.176,7.2054,7.1563,7.2054,3400.0
2005-03-15 15:05:00,7.33,7.34,7.33,7.33,500.0,7.1956,7.2054,7.1956,7.1956,500.0
2005-03-15 15:10:00,7.32,7.32,7.32,7.32,3300.0,7.1858,7.1858,7.1858,7.1858,3300.0
2005-03-15 15:15:00,7.32,7.32,7.31,7.32,7100.0,7.1858,7.1858,7.176,7.1858,7100.0
2005-03-15 15:20:00,7.32,7.32,7.31,7.32,9800.0,7.1858,7.1858,7.176,7.1858,9800.0
2005-03-15 15:25:00,7.32,7.32,7.31,7.31,2300.0,7.1858,7.1858,7.176,7.176,2300.0
2005-03-15 15:30:00,7.31,7.32,7.31,7.32,2500.0,7.176,7.1858,7.176,7.1858,2500.0
2005-03-15 15:35:00,7.31,7.33,7.31,7.32,16200.0,7.176,7.1956,7.176,7.1858,16200.0
2005-03-15 15:40:00,7.32,7.33,7.31,7.33,16500.0,7.1858,7.1956,7.176,7.1956,16500.0
2005-03-15 15:45:00,7.32,7.33,7.32,7.32,7200.0,7.1858,7.1956,7.1858,7.1858,7200.0
2005-03-15 15:50:00,7.33,7.33,7.31,7.32,33800.0,7.1956,7.1956,7.176,7.1858,33800.0
2005-03-15 15:55:00,7.32,7.36,7.31,7.34,39500.0,7.1858,7.2251,7.176,7.2054,39500.0
2005-03-16 09:35:00,7.3,7.37,7.26,7.37,9100.0,7.1662,7.2349,7.1269,7.2349,9100.0
2005-03-16 09:40:00,7.34,7.41,7.34,7.35,2900.0,7.2054,7.2741,7.2054,7.2152,2900.0
2005-03-16 09:45:00,7.35,7.37,7.34,7.35,3500.0,7.2152,7.2349,7.2054,7.2152,3500.0
2005-03-16 09:50:00,7.35,7.38,7.35,7.38,2300.0,7.2152,7.2447,7.2152,7.2447,2300.0
2005-03-16 09:55:00,7.37,7.41,7.36,7.41,3500.0,7.2349,7.2741,7.2251,7.2741,3500.0
2005-03-16 10:00:00,7.41,7.42,7.36,7.41,8100.0,7.2741,7.284,7.2251,7.2741,8100.0
2005-03-16 10:05:00,7.4,7.41,7.39,7.4,3100.0,7.2643,7.2741,7.2545,7.2643,3100.0
2005-03-16 10:10:00,7.4,7.44,7.4,7.43,800.0,7.2643,7.3036,7.2643,7.2938,800.0
2005-03-16 10:15:00,7.43,7.43,7.43,7.43,400.0,7.2938,7.2938,7.2938,7.2938,400.0
2005-03-16 10:20:00,7.43,7.43,7.42,7.43,3600.0,7.2938,7.2938,7.284,7.2938,3600.0
2005-03-16 10:25:00,7.43,7.44,7.43,7.43,1700.0,7.2938,7.3036,7.2938,7.2938,1700.0
2005-03-16 10:30:00,7.44,7.44,7.42,7.42,1400.0,7.3036,7.3036,7.284,7.284,1400.0
2005-03-16 10:35:00,7.43,7.43,7.4,7.41,4800.0,7.2938,7.2938,7.2643,7.2741,4800.0
2005-03-16 10:40:00,7.42,7.42,7.41,7.41,4100.0,7.284,7.284,7.2741,7.2741,4100.0
2005-03-16 10:45:00,7.41,7.42,7.41,7.41,1800.0,7.2741,7.284,7.2741,7.2741,1800.0
2005-03-16 10:50:00,7.42,7.44,7.39,7.44,8600.0,7.284,7.3036,7.2545,7.3036,8600.0
2005-03-16 10:55:00,7.43,7.43,7.43,7.43,1600.0,7.2938,7.2938,7.2938,7.2938,1600.0
2005-03-16 11:00:00,7.4,7.44,7.38,7.43,4600.0,7.2643,7.3036,7.2447,7.2938,4600.0
2005-03-16 11:05:00,7.43,7.43,7.43,7.43,800.0,7.2938,7.2938,7.2938,7.2938,800.0
2005-03-16 11:10:00,7.42,7.43,7.42,7.43,2300.0,7.284,7.2938,7.284,7.2938,2300.0
2005-03-16 11:15:00,7.42,7.44,7.41,7.42,5600.0,7.284,7.3036,7.2741,7.284,5600.0
2005-03-16 11:20:00,7.42,7.42,7.41,7.41,2000.0,7.284,7.284,7.2741,7.2741,2000.0
2005-03-16 11:25:00,7.41,7.42,7.41,7.42,1200.0,7.2741,7.284,7.2741,7.284,1200.0
2005-03-16 11:30:00,7.42,7.42,7.42,7.42,1900.0,7.284,7.284,7.284,7.284,1900.0
2005-03-16 11:35:00,7.42,7.43,7.42,7.42,1300.0,7.284,7.2938,7.284,7.284,1300.0
2005-03-16 11:40:00,7.42,7.42,7.34,7.39,8300.0,7.284,7.284,7.2054,7.2545,8300.0
2005-03-16 11:45:00,7.39,7.43,7.37,7.41,10100.0,7.2545,7.2938,7.2349,7.2741,10100.0
2005-03-16 11:50:00,7.41,7.45,7.41,7.41,3900.0,7.2741,7.3134,7.2741,7.2741,3900.0
2005-03-16 11:55:00,7.41,7.41,7.4,7.4,1800.0,7.2741,7.2741,7.2643,7.2643,1800.0
2005-03-16 12:00:00,7.38,7.4,7.38,7.4,1900.0,7.2447,7.2643,7.2447,7.2643,1900.0
2005-03-16 12:05:00,7.38,7.4,7.38,7.39,1900.0,7.2447,7.2643,7.2447,7.2545,1900.0
2005-03-16 12:10:00,7.39,7.39,7.39,7.39,700.0,7.2545,7.2545,7.2545,7.2545,700.0
2005-03-16 12:15:00,7.38,7.39,7.38,7.39,800.0,7.2447,7.2545,7.2447,7.2545,800.0
2005-03-16 12:20:00,7.39,7.4,7.38,7.39,1200.0,7.2545,7.2643,7.2447,7.2545,1200.0
2005-03-16 12:25:00,7.39,7.4,7.39,7.4,1600.0,7.2545,7.2643,7.2545,7.2643,1600.0
2005-03-16 12:30:00,7.4,7.41,7.4,7.41,4100.0,7.2643,7.2741,7.2643,7.2741,4100.0
2005-03-16 12:35:00,7.4,7.4,7.39,7.4,800.0,7.2643,7.2643,7.2545,7.2643,800.0
2005-03-16 12:40:00,7.4,7.4,7.39,7.39,700.0,7.2643,7.2643,7.2545,7.2545,700.0
2005-03-16 12:45:00,7.39,7.4,7.39,7.4,600.0,7.2545,7.2643,7.2545,7.2643,600.0
2005-03-16 12:50:00,7.4,7.4,7.4,7.4,400.0,7.2643,7.2643,7.2643,7.2643,400.0
2005-03-16 12:55:00,7.4,7.41,7.4,7.41,4100.0,7.2643,7.2741,7.2643,7.2741,4100.0
2005-03-16 13:00:00,7.41,7.42,7.41,7.42,3900.0,7.2741,7.284,7.2741,7.284,3900.0
2005-03-16 13:05:00,7.41,7.42,7.41,7.42,700.0,7.2741,7.284,7.2741,7.284,700.0
2005-03-16 13:10:00,7.41,7.41,7.4,7.4,11400.0,7.2741,7.2741,7.2643,7.2643,11400.0
2005-03-16 13:15:00,7.4,7.4,7.39,7.39,500.0,7.2643,7.2643,7.2545,7.2545,500.0
2005-03-16 13:20:00,7.39,7.4,7.39,7.4,1500.0,7.2545,7.2643,7.2545,7.2643,1500.0
2005-03-16 13:25:00,7.4,7.4,7.4,7.4,3200.0,7.2643,7.2643,7.2643,7.2643,3200.0
2005-03-16 13:30:00,7.4,7.41,7.39,7.4,3400.0,7.2643,7.2741,7.2545,7.2643,3400.0
2005-03-16 13:35:00,7.4,7.4,7.4,7.4,100.0,7.2643,7.2643,7.2643,7.2643,100.0
2005-03-16 13:40:00,7.4,7.43,7.4,7.4,14300.0,7.2643,7.2938,7.2643,7.2643,14300.0
2005-03-16 13:45:00,7.41,7.42,7.4,7.41,1700.0,7.2741,7.284,7.2643,7.2741,1700.0
2005-03-16 13:50:00,7.41,7.42,7.39,7.41,5400.0,7.2741,7.284,7.2545,7.2741,5400.0
2005-03-16 13:55:00,7.41,7.41,7.36,7.39,6800.0,7.2741,7.2741,7.2251,7.2545,6800.0
2005-03-16 14:00:00,7.41,7.41,7.35,7.37,2100.0,7.2741,7.2741,7.2152,7.2349,2100.0
2005-03-16 14:05:00,7.36,7.38,7.36,7.37,900.0,7.2251,7.2447,7.2251,7.2349,900.0
2005-03-16 14:10:00,7.38,7.41,7.38,7.4,1400.0,7.2447,7.2741,7.2447,7.2643,1400.0
2005-03-16 14:15:00,7.39,7.41,7.39,7.4,1400.0,7.2545,7.2741,7.2545,7.2643,1400.0
2005-03-16 14:20:00,7.4,7.4,7.4,7.4,900.0,7.2643,7.2643,7.2643,7.2643,900.0
2005-03-16 14:25:00,7.4,7.4,7.39,7.4,600.0,7.2643,7.2643,7.2545,7.2643,600.0
2005-03-16 14:30:00,7.4,7.42,7.38,7.42,4800.0,7.2643,7.284,7.2447,7.284,4800.0
2005-03-16 14:35:00,7.42,7.42,7.42,7.42,2900.0,7.284,7.284,7.284,7.284,2900.0
2005-03-16 14:40:00,7.42,7.42,7.4,7.41,1500.0,7.284,7.284,7.2643,7.2741,1500.0
2005-03-16 14:45:00,7.42,7.42,7.42,7.42,600.0,7.284,7.284,7.284,7.284,600.0
2005-03-16 14:50:00,7.41,7.43,7.41,7.43,13200.0,7.2741,7.2938,7.2741,7.2938,13200.0
2005-03-16 14:55:00,7.43,7.43,7.43,7.43,0.0,7.2938,7.2938,7.2938,7.2938,0.0
2005-03-16 15:00:00,7.42,7.42,7.4,7.41,3900.0,7.284,7.284,7.2643,7.2741,3900.0
2005-03-16 15:05:00,7.41,7.41,7.41,7.41,1700.0,7.2741,7.2741,7.2741,7.2741,1700.0
2005-03-16 15:10:00,7.41,7.45,7.41,7.44,6600.0,7.2741,7.3134,7.2741,7.3036,6600.0
2005-03-16 15:15:00,7.44,7.44,7.4,7.41,13200.0,7.3036,7.3036,7.2643,7.2741,13200.0
2005-03-16 15:20:00,7.4,7.4,7.4,7.4,1300.0,7.2643,7.2643,7.2643,7.2643,1300.0
2005-03-16 15:25:00,7.4,7.4,7.39,7.4,700.0,7.2643,7.2643,7.2545,7.2643,700.0
2005-03-16 15:30:00,7.4,7.4,7.4,7.4,3100.0,7.2643,7.2643,7.2643,7.2643,3100.0
2005-03-16 15:35:00,7.4,7.41,7.4,7.41,2500.0,7.2643,7.2741,7.2643,7.2741,2500.0
2005-03-16 15:40:00,7.4,7.4,7.39,7.4,3100.0,7.2643,7.2643,7.2545,7.2643,3100.0
2005-03-16 15:45:00,7.39,7.4,7.37,7.37,4100.0,7.2545,7.2643,7.2349,7.2349,4100.0
2005-03-16 15:50:00,7.38,7.4,7.34,7.4,9100.0,7.2447,7.2643,7.2054,7.2643,9100.0
2005-03-16 15:55:00,7.39,7.4,7.36,7.37,12400.0,7.2545,7.2643,7.2251,7.2349,12400.0
2005-03-17 09:30:00,7.32,7.32,7.25,7.25,18000.0,7.1858,7.1858,7.1171,7.1171,18000.0
2005-03-17 09:35:00,7.26,7.32,7.26,7.32,7700.0,7.1269,7.1858,7.1269,7.1858,7700.0
2005-03-17 09:40:00,7.32,7.32,7.26,7.32,7100.0,7.1858,7.1858,7.1269,7.1858,7100.0
2005-03-17 09:45:00,7.32,7.32,7.3,7.31,3900.0,7.1858,7.1858,7.1662,7.176,3900.0
2005-03-17 09:50:00,7.31,7.37,7.31,7.37,3900.0,7.176,7.2349,7.176,7.2349,3900.0
2005-03-17 09:55:00,7.36,7.37,7.32,7.33,7900.0,7.2251,7.2349,7.1858,7.1956,7900.0
2005-03-17 10:00:00,7.33,7.37,7.33,7.36,3100.0,7.1956,7.2349,7.1956,7.2251,3100.0
2005-03-17 10:05:00,7.36,7.36,7.35,7.36,1000.0,7.2251,7.2251,7.2152,7.2251,1000.0
2005-03-17 10:10:00,7.35,7.36,7.35,7.35,2900.0,7.2152,7.2251,7.2152,7.2152,2900.0
2005-03-17 10:15:00,7.33,7.33,7.33,7.33,400.0,7.1956,7.1956,7.1956,7.1956,400.0
2005-03-17 10:20:00,7.32,7.35,7.32,7.35,10200.0,7.1858,7.2152,7.1858,7.2152,10200.0
2005-03-17 10:25:00,7.35,7.35,7.34,7.35,6100.0,7.2152,7.2152,7.2054,7.2152,6100.0
2005-03-17 10:30:00,7.35,7.35,7.34,7.34,37100.0,7.2152,7.2152,7.2054,7.2054,37100.0
2005-03-17 10:35:00,7.34,7.36,7.34,7.36,9800.0,7.2054,7.2251,7.2054,7.2251,9800.0
2005-03-17 10:40:00,7.36,7.42,7.36,7.4,9200.0,7.2251,7.284,7.2251,7.2643,9200.0
2005-03-17 10:45:00,7.39,7.43,7.38,7.43,7700.0,7.2545,7.2938,7.2447,7.2938,7700.0
2005-03-17 10:50:00,7.38,7.39,7.37,7.38,4800.0,7.2447,7.2545,7.2349,7.2447,4800.0
2005-03-17 10:55:00,7.38,7.41,7.38,7.41,3100.0,7.2447,7.2741,7.2447,7.2741,3100.0
2005-03-17 11:00:00,7.4,7.42,7.39,7.42,5500.0,7.2643,7.284,7.2545,7.284,5500.0
2005-03-17 11:05:00,7.42,7.44,7.41,7.44,2800.0,7.284,7.3036,7.2741,7.3036,2800.0
2005-03-17 11:10:00,7.42,7.42,7.41,7.42,3600.0,7.284,7.284,7.2741,7.284,3600.0
2005-03-17 11:15:00,7.42,7.43,7.42,7.42,2900.0,7.284,7.2938,7.284,7.284,2900.0
2005-03-17 11:20:00,7.38,7.41,7.38,7.41,1600.0,7.2447,7.2741,7.2447,7.2741,1600.0
2005-03-17 11:25:00,7.41,7.43,7.41,7.42,8900.0,7.2741,7.2938,7.2741,7.284,8900.0
2005-03-17 11:30:00,7.42,7.43,7.42,7.43,3000.0,7.284,7.2938,7.284,7.2938,3000.0
2005-03-17 11:35:00,7.43,7.45,7.43,7.45,2300.0,7.2938,7.3134,7.2938,7.3134,2300.0
2005-03-17 11:40:00,7.45,7.45,7.45,7.45,4600.0,7.3134,7.3134,7.3134,7.3134,4600.0
2005-03-17 11:45:00,7.45,7.46,7.45,7.46,1400.0,7.3134,7.3232,7.3134,7.3232,1400.0
2005-03-17 11:50:00,7.46,7.47,7.46,7.47,1900.0,7.3232,7.333,7.3232,7.333,1900.0
2005-03-17 11:55:00,7.47,7.47,7.44,7.45,5500.0,7.333,7.333,7.3036,7.3134,5500.0
2005-03-17 12:00:00,7.46,7.46,7.45,7.46,4500.0,7.3232,7.3232,7.3134,7.3232,4500.0
2005-03-17 12:05:00,7.46,7.47,7.46,7.47,4300.0,7.3232,7.333,7.3232,7.333,4300.0
2005-03-17 12:10:00,7.46,7.47,7.46,7.47,1600.0,7.3232,7.333,7.3232,7.333,1600.0
2005-03-17 12:15:00,7.46,7.47,7.46,7.47,5100.0,7.3232,7.333,7.3232,7.333,5100.0
2005-03-17 12:20:00,7.47,7.47,7.46,7.47,2200.0,7.333,7.333,7.3232,7.333,2200.0
2005-03-17 12:25:00,7.47,7.47,7.47,7.47,2400.0,7.333,7.333,7.333,7.333,2400.0
2005-03-17 12:30:00,7.47,7.48,7.47,7.48,4900.0,7.333,7.3429,7.333,7.3429,4900.0
2005-03-17 12:35:00,7.48,7.48,7.47,7.47,3300.0,7.3429,7.3429,7.333,7.333,3300.0
2005-03-17 12:40:00,7.48,7.48,7.48,7.48,100.0,7.3429,7.3429,7.3429,7.3429,100.0
2005-03-17 12:45:00,7.48,7.48,7.47,7.48,9100.0,7.3429,7.3429,7.333,7.3429,9100.0
2005-03-17 12:50:00,7.48,7.5,7.48,7.5,7100.0,7.3429,7.3625,7.3429,7.3625,7100.0
2005-03-17 12:55:00,7.49,7.49,7.46,7.48,5900.0,7.3527,7.3527,7.3232,7.3429,5900.0
2005-03-17 13:00:00,7.49,7.49,7.48,7.49,3600.0,7.3527,7.3527,7.3429,7.3527,3600.0
2005-03-17 13:05:00,7.49,7.5,7.48,7.49,5500.0,7.3527,7.3625,7.3429,7.3527,5500.0
2005-03-17 13:10:00,7.49,7.49,7.48,7.49,4600.0,7.3527,7.3527,7.3429,7.3527,4600.0
2005-03-17 13:15:00,7.5,7.5,7.49,7.5,13400.0,7.3625,7.3625,7.3527,7.3625,13400.0
2005-03-17 13:20:00,7.5,7.5,7.49,7.5,23700.0,7.3625,7.3625,7.3527,7.3625,23700.0
2005-03-17 13:25:00,7.51,7.52,7.5,7.51,7000.0,7.3723,7.3821,7.3625,7.3723,7000.0
2005-03-17 13:30:00,7.51,7.52,7.49,7.52,8600.0,7.3723,7.3821,7.3527,7.3821,8600.0
2005-03-17 13:35:00,7.51,7.52,7.51,7.52,9500.0,7.3723,7.3821,7.3723,7.3821,9500.0
2005-03-17 13:40:00,7.52,7.52,7.51,7.52,1000.0,7.3821,7.3821,7.3723,7.3821,1000.0
2005-03-17 13:45:00,7.52,7.52,7.49,7.5,9900.0,7.3821,7.3821,7.3527,7.3625,9900.0
2005-03-17 13:50:00,7.5,7.51,7.5,7.51,3500.0,7.3625,7.3723,7.3625,7.3723,3500.0
2005-03-17 13:55:00,7.5,7.51,7.48,7.5,11300.0,7.3625,7.3723,7.3429,7.3625,11300.0
2005-03-17 14:00:00,7.5,7.5,7.49,7.49,10100.0,7.3625,7.3625,7.3527,7.3527,10100.0
2005-03-17 14:05:00,7.5,7.5,7.5,7.5,4800.0,7.3625,7.3625,7.3625,7.3625,4800.0
2005-03-17 14:10:00,7.5,7.51,7.5,7.51,8900.0,7.3625,7.3723,7.3625,7.3723,8900.0
2005-03-17 14:15:00,7.51,7.51,7.5,7.5,4100.0,7.3723,7.3723,7.3625,7.3625,4100.0
2005-03-17 14:20:00,7.51,7.51,7.51,7.51,7700.0,7.3723,7.3723,7.3723,7.3723,7700.0
2005-03-17 14:25:00,7.51,7.55,7.51,7.55,5500.0,7.3723,7.4116,7.3723,7.4116,5500.0
2005-03-17 14:30:00,7.55,7.55,7.52,7.53,2900.0,7.4116,7.4116,7.3821,7.3919,2900.0
2005-03-17 14:35:00,7.52,7.53,7.52,7.53,6200.0,7.3821,7.3919,7.3821,7.3919,6200.0
2005-03-17 14:40:00,7.52,7.53,7.52,7.52,1900.0,7.3821,7.3919,7.3821,7.3821,1900.0
2005-03-17 14:45:00,7.52,7.53,7.51,7.51,9900.0,7.3821,7.3919,7.3723,7.3723,9900.0
2005-03-17 14:50:00,7.51,7.54,7.51,7.54,9900.0,7.3723,7.4018,7.3723,7.4018,9900.0
2005-03-17 14:55:00,7.53,7.54,7.53,7.54,600.0,7.3919,7.4018,7.3919,7.4018,600.0
2005-03-17 15:00:00,7.54,7.54,7.52,7.52,4400.0,7.4018,7.4018,7.3821,7.3821,4400.0
2005-03-17 15:05:00,7.53,7.53,7.53,7.53,1800.0,7.3919,7.3919,7.3919,7.3919,1800.0
2005-03-17 15:10:00,7.54,7.56,7.54,7.56,6500.0,7.4018,7.4214,7.4018,7.4214,6500.0
2005-03-17 15:15:00,7.56,7.57,7.55,7.55,13300.0,7.4214,7.4312,7.4116,7.4116,13300.0
2005-03-17 15:20:00,7.55,7.56,7.54,7.54,17200.0,7.4116,7.4214,7.4018,7.4018,17200.0
2005-03-17 15:25:00,7.55,7.55,7.54,7.54,5900.0,7.4116,7.4116,7.4018,7.4018,5900.0
2005-03-17 15:30:00,7.54,7.54,7.53,7.54,11600.0,7.4018,7.4018,7.3919,7.4018,11600.0
2005-03-17 15:35:00,7.54,7.54,7.53,7.54,15600.0,7.4018,7.4018,7.3919,7.4018,15600.0
2005-03-17 15:40:00,7.54,7.54,7.53,7.53,8300.0,7.4018,7.4018,7.3919,7.3919,8300.0
2005-03-17 15:45:00,7.54,7.54,7.53,7.53,14000.0,7.4018,7.4018,7.3919,7.3919,14000.0
2005-03-17 15:50:00,7.53,7.53,7.5,7.52,35200.0,7.3919,7.3919,7.3625,7.3821,35200.0
2005-03-17 15:55:00,7.51,7.54,7.5,7.5,23500.0,7.3723,7.4018,7.3625,7.3625,23500.0
2005-03-18 09:30:00,7.51,7.51,7.4,7.48,228800.0,7.3723,7.3723,7.2643,7.3429,228800.0
2005-03-18 09:35:00,7.47,7.49,7.4,7.4,11000.0,7.333,7.3527,7.2643,7.2643,11000.0
2005-03-18 09:40:00,7.41,7.52,7.41,7.43,11800.0,7.2741,7.3821,7.2741,7.2938,11800.0
2005-03-18 09:45:00,7.44,7.47,7.41,7.44,6500.0,7.3036,7.333,7.2741,7.3036,6500.0
2005-03-18 09:50:00,7.44,7.45,7.43,7.43,3300.0,7.3036,7.3134,7.2938,7.2938,3300.0
2005-03-18 09:55:00,7.44,7.47,7.4,7.47,8000.0,7.3036,7.333,7.2643,7.333,8000.0
2005-03-18 10:00:00,7.45,7.47,7.42,7.46,7600.0,7.3134,7.333,7.284,7.3232,7600.0
2005-03-18 10:05:00,7.47,7.54,7.47,7.5,5100.0,7.333,7.4018,7.333,7.3625,5100.0
2005-03-18 10:10:00,7.54,7.54,7.52,7.52,5100.0,7.4018,7.4018,7.3821,7.3821,5100.0
2005-03-18 10:15:00,7.53,7.53,7.51,7.51,2500.0,7.3919,7.3919,7.3723,7.3723,2500.0
2005-03-18 10:20:00,7.52,7.52,7.5,7.52,4800.0,7.3821,7.3821,7.3625,7.3821,4800.0
2005-03-18 10:25:00,7.53,7.54,7.53,7.54,400.0,7.3919,7.4018,7.3919,7.4018,400.0
2005-03-18 10:30:00,7.53,7.53,7.5,7.5,2600.0,7.3919,7.3919,7.3625,7.3625,2600.0
2005-03-18 10:35:00,7.5,7.53,7.48,7.53,12600.0,7.3625,7.3919,7.3429,7.3919,12600.0
2005-03-18 10:40:00,7.52,7.52,7.5,7.51,3100.0,7.3821,7.3821,7.3625,7.3723,3100.0
2005-03-18 10:45:00,7.5,7.55,7.5,7.52,19200.0,7.3625,7.4116,7.3625,7.3821,19200.0
2005-03-18 10:50:00,7.51,7.51,7.5,7.51,12000.0,7.3723,7.3723,7.3625,7.3723,12000.0
2005-03-18 10:55:00,7.51,7.58,7.5,7.54,6200.0,7.3723,7.441,7.3625,7.4018,6200.0
2005-03-18 11:00:00,7.54,7.58,7.53,7.56,10200.0,7.4018,7.441,7.3919,7.4214,10200.0
2005-03-18 11:05:00,7.57,7.58,7.57,7.58,1800.0,7.4312,7.441,7.4312,7.441,1800.0
2005-03-18 11:10:00,7.58,7.58,7.57,7.57,3500.0,7.441,7.441,7.4312,7.4312,3500.0
2005-03-18 11:15:00,7.57,7.57,7.56,7.56,2900.0,7.4312,7.4312,7.4214,7.4214,2900.0
2005-03-18 11:20:00,7.56,7.57,7.56,7.57,2500.0,7.4214,7.4312,7.4214,7.4312,2500.0
2005-03-18 11:25:00,7.58,7.58,7.57,7.57,1100.0,7.441,7.441,7.4312,7.4312,1100.0
2005-03-18 11:30:00,7.56,7.56,7.53,7.54,1700.0,7.4214,7.4214,7.3919,7.4018,1700.0
2005-03-18 11:35:00,7.53,7.54,7.53,7.53,1100.0,7.3919,7.4018,7.3919,7.3919,1100.0
2005-03-18 11:40:00,7.54,7.54,7.53,7.54,300.0,7.4018,7.4018,7.3919,7.4018,300.0
2005-03-18 11:45:00,7.53,7.53,7.53,7.53,600.0,7.3919,7.3919,7.3919,7.3919,600.0
2005-03-18 11:50:00,7.54,7.54,7.53,7.54,1400.0,7.4018,7.4018,7.3919,7.4018,1400.0
2005-03-18 11:55:00,7.54,7.54,7.54,7.54,200.0,7.4018,7.4018,7.4018,7.4018,200.0
2005-03-18 12:00:00,7.53,7.54,7.52,7.53,13300.0,7.3919,7.4018,7.3821,7.3919,13300.0
2005-03-18 12:05:00,7.53,7.54,7.51,7.54,7600.0,7.3919,7.4018,7.3723,7.4018,7600.0
2005-03-18 12:10:00,7.53,7.53,7.5,7.5,1700.0,7.3919,7.3919,7.3625,7.3625,1700.0
2005-03-18 12:15:00,7.52,7.53,7.52,7.52,3300.0,7.3821,7.3919,7.3821,7.3821,3300.0
2005-03-18 12:20:00,7.51,7.53,7.5,7.5,11200.0,7.3723,7.3919,7.3625,7.3625,11200.0
2005-03-18 12:25:00,7.52,7.52,7.5,7.51,6600.0,7.3821,7.3821,7.3625,7.3723,6600.0
2005-03-18 12:30:00,7.5,7.51,7.49,7.5,40100.0,7.3625,7.3723,7.3527,7.3625,40100.0
2005-03-18 12:35:00,7.49,7.51,7.49,7.51,2700.0,7.3527,7.3723,7.3527,7.3723,2700.0
2005-03-18 12:40:00,7.49,7.5,7.48,7.48,4800.0,7.3527,7.3625,7.3429,7.3429,4800.0
2005-03-18 12:45:00,7.49,7.51,7.49,7.51,1300.0,7.3527,7.3723,7.3527,7.3723,1300.0
2005-03-18 12:50:00,7.51,7.51,7.51,7.51,300.0,7.3723,7.3723,7.3723,7.3723,300.0
2005-03-18 12:55:00,7.51,7.51,7.45,7.45,3700.0,7.3723,7.3723,7.3134,7.3134,3700.0
2005-03-18 13:00:00,7.47,7.47,7.45,7.45,10900.0,7.333,7.333,7.3134,7.3134,10900.0
2005-03-18 13:05:00,7.46,7.46,7.43,7.43,28800.0,7.3232,7.3232,7.2938,7.2938,28800.0
2005-03-18 13:10:00,7.43,7.46,7.43,7.45,7100.0,7.2938,7.3232,7.2938,7.3134,7100.0
2005-03-18 13:15:00,7.45,7.46,7.45,7.46,600.0,7.3134,7.3232,7.3134,7.3232,600.0
2005-03-18 13:20:00,7.46,7.46,7.45,7.45,11900.0,7.3232,7.3232,7.3134,7.3134,11900.0
2005-03-18 13:25:00,7.48,7.49,7.48,7.49,500.0,7.3429,7.3527,7.3429,7.3527,500.0
2005-03-18 13:30:00,7.49,7.49,7.47,7.47,700.0,7.3527,7.3527,7.333,7.333,700.0
2005-03-18 13:35:00,7.47,7.48,7.47,7.48,201700.0,7.333,7.3429,7.333,7.3429,201700.0
2005-03-18 13:40:00,7.46,7.47,7.46,7.47,5400.0,7.3232,7.333,7.3232,7.333,5400.0
2005-03-18 13:45:00,7.46,7.48,7.46,7.48,5600.0,7.3232,7.3429,7.3232,7.3429,5600.0
2005-03-18 13:50:00,7.48,7.48,7.46,7.47,2500.0,7.3429,7.3429,7.3232,7.333,2500.0
2005-03-18 13:55:00,7.47,7.47,7.46,7.47,3300.0,7.333,7.333,7.3232,7.333,3300.0
2005-03-18 14:00:00,7.47,7.48,7.46,7.48,3100.0,7.333,7.3429,7.3232,7.3429,3100.0
2005-03-18 14:05:00,7.48,7.49,7.47,7.47,4200.0,7.3429,7.3527,7.333,7.333,4200.0
2005-03-18 14:10:00,7.48,7.48,7.48,7.48,1000.0,7.3429,7.3429,7.3429,7.3429,1000.0
2005-03-18 14:15:00,7.48,7.48,7.47,7.48,2500.0,7.3429,7.3429,7.333,7.3429,2500.0
2005-03-18 14:20:00,7.48,7.5,7.48,7.5,1900.0,7.3429,7.3625,7.3429,7.3625,1900.0
2005-03-18 14:25:00,7.5,7.52,7.5,7.52,400.0,7.3625,7.3821,7.3625,7.3821,400.0
2005-03-18 14:30:00,7.5,7.52,7.49,7.52,4700.0,7.3625,7.3821,7.3527,7.3821,4700.0
2005-03-18 14:35:00,7.52,7.53,7.52,7.53,2600.0,7.3821,7.3919,7.3821,7.3919,2600.0
2005-03-18 14:40:00,7.53,7.54,7.53,7.54,2400.0,7.3919,7.4018,7.3919,7.4018,2400.0
2005-03-18 14:45:00,7.54,7.54,7.51,7.54,9900.0,7.4018,7.4018,7.3723,7.4018,9900.0
2005-03-18 14:50:00,7.54,7.54,7.49,7.52,5800.0,7.4018,7.4018,7.3527,7.3821,5800.0
2005-03-18 14:55:00,7.5,7.52,7.49,7.51,6400.0,7.3625,7.3821,7.3527,7.3723,6400.0
2005-03-18 15:00:00,7.51,7.52,7.51,7.52,4200.0,7.3723,7.3821,7.3723,7.3821,4200.0
2005-03-18 15:05:00,7.52,7.52,7.51,7.52,14400.0,7.3821,7.3821,7.3723,7.3821,14400.0
2005-03-18 15:10:00,7.51,7.52,7.51,7.52,7000.0,7.3723,7.3821,7.3723,7.3821,7000.0
2005-03-18 15:15:00,7.51,7.52,7.51,7.52,7000.0,7.3723,7.3821,7.3723,7.3821,7000.0
2005-03-18 15:20:00,7.52,7.52,7.51,7.52,4300.0,7.3821,7.3821,7.3723,7.3821,4300.0
2005-03-18 15:25:00,7.52,7.52,7.51,7.51,5800.0,7.3821,7.3821,7.3723,7.3723,5800.0
2005-03-18 15:30:00,7.51,7.52,7.51,7.51,11500.0,7.3723,7.3821,7.3723,7.3723,11500.0
2005-03-18 15:35:00,7.51,7.52,7.51,7.52,6500.0,7.3723,7.3821,7.3723,7.3821,6500.0
2005-03-18 15:40:00,7.51,7.52,7.51,7.52,6200.0,7.3723,7.3821,7.3723,7.3821,6200.0
2005-03-18 15:45:00,7.51,7.53,7.51,7.53,8900.0,7.3723,7.3919,7.3723,7.3919,8900.0
2005-03-18 15:50:00,7.52,7.53,7.52,7.52,7000.0,7.3821,7.3919,7.3821,7.3821,7000.0
2005-03-18 15:55:00,7.51,7.54,7.51,7.51,25800.0,7.3723,7.4018,7.3723,7.3723,25800.0
2005-03-21 09:30:00,7.51,7.51,7.5,7.51,14000.0,7.3723,7.3723,7.3625,7.3723,14000.0
2005-03-21 09:35:00,7.5,7.5,7.48,7.48,3900.0,7.3625,7.3625,7.3429,7.3429,3900.0
2005-03-21 09:40:00,7.48,7.49,7.48,7.49,1800.0,7.3429,7.3527,7.3429,7.3527,1800.0
2005-03-21 09:45:00,7.49,7.51,7.49,7.5,7600.0,7.3527,7.3723,7.3527,7.3625,7600.0
2005-03-21 09:50:00,7.48,7.49,7.48,7.49,3000.0,7.3429,7.3527,7.3429,7.3527,3000.0
2005-03-21 09:55:00,7.49,7.54,7.49,7.51,1200.0,7.3527,7.4018,7.3527,7.3723,1200.0
2005-03-21 10:00:00,7.52,7.55,7.51,7.51,3400.0,7.3821,7.4116,7.3723,7.3723,3400.0
2005-03-21 10:05:00,7.52,7.53,7.48,7.48,3100.0,7.3821,7.3919,7.3429,7.3429,3100.0
2005-03-21 10:10:00,7.5,7.54,7.48,7.54,13600.0,7.3625,7.4018,7.3429,7.4018,13600.0
2005-03-21 10:15:00,7.53,7.56,7.53,7.56,3600.0,7.3919,7.4214,7.3919,7.4214,3600.0
2005-03-21 10:20:00,7.55,7.55,7.53,7.54,2200.0,7.4116,7.4116,7.3919,7.4018,2200.0
2005-03-21 10:25:00,7.55,7.55,7.53,7.53,1500.0,7.4116,7.4116,7.3919,7.3919,1500.0
2005-03-21 10:30:00,7.52,7.52,7.48,7.49,3900.0,7.3821,7.3821,7.3429,7.3527,3900.0
2005-03-21 10:35:00,7.49,7.5,7.48,7.48,25400.0,7.3527,7.3625,7.3429,7.3429,25400.0
2005-03-21 10:40:00,7.5,7.51,7.5,7.5,16000.0,7.3625,7.3723,7.3625,7.3625,16000.0
2005-03-21 10:45:00,7.51,7.52,7.5,7.52,6500.0,7.3723,7.3821,7.3625,7.3821,6500.0
2005-03-21 10:50:00,7.52,7.52,7.51,7.51,1100.0,7.3821,7.3821,7.3723,7.3723,1100.0
2005-03-21 10:55:00,7.52,7.53,7.52,7.52,1200.0,7.3821,7.3919,7.3821,7.3821,1200.0
2005-03-21 11:00:00,7.5,7.52,7.5,7.52,2700.0,7.3625,7.3821,7.3625,7.3821,2700.0
2005-03-21 11:05:00,7.51,7.52,7.51,7.52,2400.0,7.3723,7.3821,7.3723,7.3821,2400.0
2005-03-21 11:10:00,7.52,7.53,7.5,7.53,4400.0,7.3821,7.3919,7.3625,7.3919,4400.0
2005-03-21 11:15:00,7.51,7.52,7.5,7.52,3000.0,7.3723,7.3821,7.3625,7.3821,3000.0
2005-03-21 11:20:00,7.51,7.52,7.51,7.52,600.0,7.3723,7.3821,7.3723,7.3821,600.0
2005-03-21 11:25:00,7.52,7.52,7.52,7.52,400.0,7.3821,7.3821,7.3821,7.3821,400.0
2005-03-21 11:30:00,7.51,7.53,7.51,7.53,2100.0,7.3723,7.3919,7.3723,7.3919,2100.0
2005-03-21 11:35:00,7.53,7.53,7.53,7.53,300.0,7.3919,7.3919,7.3919,7.3919,300.0
2005-03-21 11:40:00,7.52,7.53,7.51,7.53,1000.0,7.3821,7.3919,7.3723,7.3919,1000.0
2005-03-21 11:45:00,7.52,7.52,7.52,7.52,5800.0,7.3821,7.3821,7.3821,7.3821,5800.0
2005-03-21 11:50:00,7.52,7.52,7.51,7.51,400.0,7.3821,7.3821,7.3723,7.3723,400.0
2005-03-21 11:55:00,7.5,7.5,7.49,7.49,8200.0,7.3625,7.3625,7.3527,7.3527,8200.0
2005-03-21 12:00:00,7.5,7.51,7.5,7.5,1800.0,7.3625,7.3723,7.3625,7.3625,1800.0
2005-03-21 12:05:00,7.5,7.51,7.5,7.51,2300.0,7.3625,7.3723,7.3625,7.3723,2300.0
2005-03-21 12:10:00,7.5,7.5,7.5,7.5,9300.0,7.3625,7.3625,7.3625,7.3625,9300.0
2005-03-21 12:15:00,7.5,7.51,7.5,7.5,300.0,7.3625,7.3723,7.3625,7.3625,300.0
2005-03-21 12:20:00,7.5,7.5,7.5,7.5,600.0,7.3625,7.3625,7.3625,7.3625,600.0
2005-03-21 12:25:00,7.5,7.5,7.5,7.5,100.0,7.3625,7.3625,7.3625,7.3625,100.0
2005-03-21 12:30:00,7.5,7.51,7.5,7.5,1000.0,7.3625,7.3723,7.3625,7.3625,1000.0
2005-03-21 12:35:00,7.5,7.5,7.5,7.5,700.0,7.3625,7.3625,7.3625,7.3625,700.0
2005-03-21 12:40:00,7.5,7.51,7.5,7.5,14100.0,7.3625,7.3723,7.3625,7.3625,14100.0
2005-03-21 12:45:00,7.5,7.5,7.5,7.5,500.0,7.3625,7.3625,7.3625,7.3625,500.0
2005-03-21 12:50:00,7.5,7.51,7.5,7.51,1900.0,7.3625,7.3723,7.3625,7.3723,1900.0
2005-03-21 12:55:00,7.5,7.5,7.5,7.5,300.0,7.3625,7.3625,7.3625,7.3625,300.0
2005-03-21 13:00:00,7.5,7.5,7.5,7.5,2500.0,7.3625,7.3625,7.3625,7.3625,2500.0
2005-03-21 13:05:00,7.5,7.51,7.5,7.51,2300.0,7.3625,7.3723,7.3625,7.3723,2300.0
2005-03-21 13:10:00,7.51,7.51,7.5,7.51,7100.0,7.3723,7.3723,7.3625,7.3723,7100.0
2005-03-21 13:15:00,7.5,7.5,7.5,7.5,600.0,7.3625,7.3625,7.3625,7.3625,600.0
2005-03-21 13:20:00,7.5,7.51,7.5,7.51,800.0,7.3625,7.3723,7.3625,7.3723,800.0
2005-03-21 13:25:00,7.51,7.51,7.5,7.5,1200.0,7.3723,7.3723,7.3625,7.3625,1200.0
2005-03-21 13:30:00,7.5,7.5,7.5,7.5,600.0,7.3625,7.3625,7.3625,7.3625,600.0
2005-03-21 13:35:00,7.5,7.5,7.5,7.5,800.0,7.3625,7.3625,7.3625,7.3625,800.0
2005-03-21 13:40:00,7.5,7.51,7.5,7.5,800.0,7.3625,7.3723,7.3625,7.3625,800.0
2005-03-21 13:45:00,7.51,7.51,7.51,7.51,2000.0,7.3723,7.3723,7.3723,7.3723,2000.0
2005-03-21 13:50:00,7.5,7.51,7.5,7.51,2000.0,7.3625,7.3723,7.3625,7.3723,2000.0
2005-03-21 13:55:00,7.51,7.51,7.5,7.5,400.0,7.3723,7.3723,7.3625,7.3625,400.0
2005-03-21 14:00:00,7.5,7.5,7.5,7.5,900.0,7.3625,7.3625,7.3625,7.3625,900.0
2005-03-21 14:05:00,7.5,7.5,7.5,7.5,19300.0,7.3625,7.3625,7.3625,7.3625,19300.0
2005-03-21 14:10:00,7.5,7.5,7.47,7.49,8600.0,7.3625,7.3625,7.333,7.3527,8600.0
2005-03-21 14:15:00,7.5,7.5,7.49,7.5,59300.0,7.3625,7.3625,7.3527,7.3625,59300.0
2005-03-21 14:20:00,7.5,7.5,7.5,7.5,1500.0,7.3625,7.3625,7.3625,7.3625,1500.0
2005-03-21 14:25:00,7.5,7.5,7.49,7.49,1000.0,7.3625,7.3625,7.3527,7.3527,1000.0
2005-03-21 14:30:00,7.49,7.5,7.48,7.5,33300.0,7.3527,7.3625,7.3429,7.3625,33300.0
2005-03-21 14:35:00,7.5,7.5,7.5,7.5,0.0,7.3625,7.3625,7.3625,7.3625,0.0
2005-03-21 14:40:00,7.5,7.5,7.49,7.49,2600.0,7.3625,7.3625,7.3527,7.3527,2600.0
2005-03-21 14:45:00,7.49,7.49,7.49,7.49,0.0,7.3527,7.3527,7.3527,7.3527,0.0
2005-03-21 14:50:00,7.49,7.49,7.49,7.49,100.0,7.3527,7.3527,7.3527,7.3527,100.0
2005-03-21 14:55:00,7.49,7.5,7.48,7.48,3500.0,7.3527,7.3625,7.3429,7.3429,3500.0
2005-03-21 15:00:00,7.48,7.48,7.48,7.48,4000.0,7.3429,7.3429,7.3429,7.3429,4000.0
2005-03-21 15:05:00,7.48,7.49,7.48,7.48,1800.0,7.3429,7.3527,7.3429,7.3429,1800.0
2005-03-21 15:10:00,7.49,7.49,7.48,7.48,12000.0,7.3527,7.3527,7.3429,7.3429,12000.0
2005-03-21 15:15:00,7.48,7.48,7.48,7.48,0.0,7.3429,7.3429,7.3429,7.3429,0.0
2005-03-21 15:20:00,7.48,7.49,7.48,7.49,59200.0,7.3429,7.3527,7.3429,7.3527,59200.0
2005-03-21 15:25:00,7.49,7.51,7.49,7.51,8400.0,7.3527,7.3723,7.3527,7.3723,8400.0
2005-03-21 15:30:00,7.51,7.51,7.5,7.51,800.0,7.3723,7.3723,7.3625,7.3723,800.0
2005-03-21 15:35:00,7.51,7.51,7.5,7.5,10300.0,7.3723,7.3723,7.3625,7.3625,10300.0
2005-03-21 15:40:00,7.5,7.5,7.5,7.5,4900.0,7.3625,7.3625,7.3625,7.3625,4900.0
2005-03-21 15:45:00,7.5,7.51,7.49,7.5,10700.0,7.3625,7.3723,7.3527,7.3625,10700.0
2005-03-21 15:50:00,7.49,7.5,7.49,7.5,32900.0,7.3527,7.3625,7.3527,7.3625,32900.0
2005-03-21 15:55:00,7.49,7.5,7.49,7.5,11900.0,7.3527,7.3625,7.3527,7.3625,11900.0
2005-03-22 09:30:00,7.49,7.51,7.45,7.46,10500.0,7.3527,7.3723,7.3134,7.3232,10500.0
2005-03-22 09:35:00,7.46,7.59,7.46,7.59,6000.0,7.3232,7.4508,7.3232,7.4508,6000.0
2005-03-22 09:40:00,7.59,7.59,7.58,7.59,2800.0,7.4508,7.4508,7.441,7.4508,2800.0
2005-03-22 09:45:00,7.59,7.6,7.52,7.53,6900.0,7.4508,7.4607,7.3821,7.3919,6900.0
2005-03-22 09:50:00,7.56,7.57,7.54,7.57,2700.0,7.4214,7.4312,7.4018,7.4312,2700.0
2005-03-22 09:55:00,7.57,7.59,7.56,7.59,3000.0,7.4312,7.4508,7.4214,7.4508,3000.0
2005-03-22 10:00:00,7.58,7.59,7.58,7.59,1300.0,7.441,7.4508,7.441,7.4508,1300.0
2005-03-22 10:05:00,7.56,7.62,7.56,7.62,17500.0,7.4214,7.4803,7.4214,7.4803,17500.0
2005-03-22 10:10:00,7.62,7.62,7.6,7.6,500.0,7.4803,7.4803,7.4607,7.4607,500.0
2005-03-22 10:15:00,7.61,7.65,7.61,7.64,10500.0,7.4705,7.5097,7.4705,7.4999,10500.0
2005-03-22 10:20:00,7.64,7.68,7.64,7.68,19400.0,7.4999,7.5392,7.4999,7.5392,19400.0
2005-03-22 10:25:00,7.68,7.69,7.68,7.68,3500.0,7.5392,7.549,7.5392,7.5392,3500.0
2005-03-22 10:30:00,7.68,7.69,7.65,7.65,1900.0,7.5392,7.549,7.5097,7.5097,1900.0
2005-03-22 10:35:00,7.65,7.67,7.65,7.67,2300.0,7.5097,7.5294,7.5097,7.5294,2300.0
2005-03-22 10:40:00,7.67,7.68,7.66,7.67,5900.0,7.5294,7.5392,7.5196,7.5294,5900.0
2005-03-22 10:45:00,7.67,7.67,7.67,7.67,700.0,7.5294,7.5294,7.5294,7.5294,700.0
2005-03-22 10:50:00,7.67,7.67,7.67,7.67,3200.0,7.5294,7.5294,7.5294,7.5294,3200.0
2005-03-22 10:55:00,7.65,7.67,7.64,7.66,6900.0,7.5097,7.5294,7.4999,7.5196,6900.0
2005-03-22 11:00:00,7.66,7.66,7.66,7.66,700.0,7.5196,7.5196,7.5196,7.5196,700.0
2005-03-22 11:05:00,7.66,7.67,7.66,7.67,3100.0,7.5196,7.5294,7.5196,7.5294,3100.0
2005-03-22 11:10:00,7.66,7.69,7.66,7.68,6200.0,7.5196,7.549,7.5196,7.5392,6200.0
2005-03-22 11:15:00,7.68,7.69,7.68,7.69,4600.0,7.5392,7.549,7.5392,7.549,4600.0
2005-03-22 11:20:00,7.7,7.71,7.7,7.7,12200.0,7.5588,7.5686,7.5588,7.5588,12200.0
2005-03-22 11:25:00,7.71,7.71,7.7,7.71,6000.0,7.5686,7.5686,7.5588,7.5686,6000.0
2005-03-22 11:30:00,7.71,7.72,7.7,7.71,8700.0,7.5686,7.5785,7.5588,7.5686,8700.0
2005-03-22 11:35:00,7.72,7.72,7.72,7.72,1200.0,7.5785,7.5785,7.5785,7.5785,1200.0
2005-03-22 11:40:00,7.72,7.73,7.72,7.73,6800.0,7.5785,7.5883,7.5785,7.5883,6800.0
2005-03-22 11:45:00,7.72,7.72,7.72,7.72,400.0,7.5785,7.5785,7.5785,7.5785,400.0
2005-03-22 11:50:00,7.73,7.73,7.72,7.72,6300.0,7.5883,7.5883,7.5785,7.5785,6300.0
2005-03-22 11:55:00,7.72,7.73,7.71,7.73,1800.0,7.5785,7.5883,7.5686,7.5883,1800.0
2005-03-22 12:00:00,7.72,7.72,7.72,7.72,600.0,7.5785,7.5785,7.5785,7.5785,600.0
2005-03-22 12:05:00,7.72,7.72,7.72,7.72,4000.0,7.5785,7.5785,7.5785,7.5785,4000.0
2005-03-22 12:10:00,7.73,7.73,7.72,7.73,1200.0,7.5883,7.5883,7.5785,7.5883,1200.0
2005-03-22 12:15:00,7.72,7.73,7.72,7.72,900.0,7.5785,7.5883,7.5785,7.5785,900.0
2005-03-22 12:20:00,7.72,7.73,7.72,7.73,4200.0,7.5785,7.5883,7.5785,7.5883,4200.0
2005-03-22 12:25:00,7.72,7.72,7.72,7.72,4300.0,7.5785,7.5785,7.5785,7.5785,4300.0
2005-03-22 12:30:00,7.72,7.73,7.72,7.72,7500.0,7.5785,7.5883,7.5785,7.5785,7500.0
2005-03-22 12:35:00,7.73,7.73,7.71,7.71,2600.0,7.5883,7.5883,7.5686,7.5686,2600.0
2005-03-22 12:40:00,7.71,7.72,7.7,7.71,49700.0,7.5686,7.5785,7.5588,7.5686,49700.0
2005-03-22 12:45:00,7.71,7.72,7.71,7.72,1000.0,7.5686,7.5785,7.5686,7.5785,1000.0
2005-03-22 12:50:00,7.71,7.72,7.7,7.71,7500.0,7.5686,7.5785,7.5588,7.5686,7500.0
2005-03-22 12:55:00,7.71,7.71,7.7,7.7,2300.0,7.5686,7.5686,7.5588,7.5588,2300.0
2005-03-22 13:00:00,7.7,7.71,7.7,7.71,6700.0,7.5588,7.5686,7.5588,7.5686,6700.0
2005-03-22 13:05:00,7.71,7.72,7.7,7.71,1800.0,7.5686,7.5785,7.5588,7.5686,1800.0
2005-03-22 13:10:00,7.71,7.71,7.71,7.71,500.0,7.5686,7.5686,7.5686,7.5686,500.0
2005-03-22 13:15:00,7.72,7.73,7.72,7.72,1300.0,7.5785,7.5883,7.5785,7.5785,1300.0
2005-03-22 13:20:00,7.72,7.73,7.72,7.73,2000.0,7.5785,7.5883,7.5785,7.5883,2000.0
2005-03-22 13:25:00,7.74,7.78,7.74,7.78,12800.0,7.5981,7.6374,7.5981,7.6374,12800.0
2005-03-22 13:30:00,7.78,7.78,7.76,7.76,1800.0,7.6374,7.6374,7.6177,7.6177,1800.0
2005-03-22 13:35:00,7.77,7.77,7.74,7.75,8600.0,7.6275,7.6275,7.5981,7.6079,8600.0
2005-03-22 13:40:00,7.74,7.76,7.74,7.76,4200.0,7.5981,7.6177,7.5981,7.6177,4200.0
2005-03-22 13:45:00,7.76,7.78,7.75,7.78,4200.0,7.6177,7.6374,7.6079,7.6374,4200.0
2005-03-22 13:50:00,7.78,7.79,7.77,7.78,4700.0,7.6374,7.6472,7.6275,7.6374,4700.0
2005-03-22 13:55:00,7.78,7.8,7.77,7.8,3600.0,7.6374,7.657,7.6275,7.657,3600.0
2005-03-22 14:00:00,7.8,7.84,7.8,7.81,24400.0,7.657,7.6963,7.657,7.6668,24400.0
2005-03-22 14:05:00,7.8,7.89,7.8,7.88,17500.0,7.657,7.7453,7.657,7.7355,17500.0
2005-03-22 14:10:00,7.88,7.9,7.86,7.89,53600.0,7.7355,7.7552,7.7159,7.7453,53600.0
2005-03-22 14:15:00,7.88,7.9,7.85,7.88,7800.0,7.7355,7.7552,7.7061,7.7355,7800.0
2005-03-22 14:20:00,7.88,7.9,7.85,7.87,10700.0,7.7355,7.7552,7.7061,7.7257,10700.0
2005-03-22 14:25:00,7.87,7.87,7.85,7.86,3700.0,7.7257,7.7257,7.7061,7.7159,3700.0
2005-03-22 14:30:00,7.85,7.86,7.82,7.83,29500.0,7.7061,7.7159,7.6766,7.6864,29500.0
2005-03-22 14:35:00,7.83,7.85,7.82,7.82,6500.0,7.6864,7.7061,7.6766,7.6766,6500.0
2005-03-22 14:40:00,7.8,7.8,7.72,7.72,19300.0,7.657,7.657,7.5785,7.5785,19300.0
2005-03-22 14:45:00,7.72,7.72,7.68,7.7,24300.0,7.5785,7.5785,7.5392,7.5588,24300.0
2005-03-22 14:50:00,7.71,7.74,7.7,7.72,8300.0,7.5686,7.5981,7.5588,7.5785,8300.0
2005-03-22 14:55:00,7.72,7.74,7.71,7.74,10000.0,7.5785,7.5981,7.5686,7.5981,10000.0
2005-03-22 15:00:00,7.74,7.74,7.72,7.73,4700.0,7.5981,7.5981,7.5785,7.5883,4700.0
2005-03-22 15:05:00,7.73,7.73,7.72,7.73,11700.0,7.5883,7.5883,7.5785,7.5883,11700.0
2005-03-22 15:10:00,7.73,7.73,7.71,7.71,8300.0,7.5883,7.5883,7.5686,7.5686,8300.0
2005-03-22 15:15:00,7.71,7.71,7.69,7.69,10100.0,7.5686,7.5686,7.549,7.549,10100.0
2005-03-22 15:20:00,7.7,7.74,7.7,7.74,13500.0,7.5588,7.5981,7.5588,7.5981,13500.0
2005-03-22 15:25:00,7.74,7.75,7.72,7.73,5000.0,7.5981,7.6079,7.5785,7.5883,5000.0
2005-03-22 15:30:00,7.72,7.73,7.72,7.72,3800.0,7.5785,7.5883,7.5785,7.5785,3800.0
2005-03-22 15:35:00,7.73,7.73,7.71,7.71,17000.0,7.5883,7.5883,7.5686,7.5686,17000.0
2005-03-22 15:40:00,7.71,7.74,7.71,7.74,29800.0,7.5686,7.5981,7.5686,7.5981,29800.0
2005-03-22 15:45:00,7.73,7.75,7.73,7.75,18400.0,7.5883,7.6079,7.5883,7.6079,18400.0
2005-03-22 15:50:00,7.75,7.77,7.74,7.75,15000.0,7.6079,7.6275,7.5981,7.6079,15000.0
2005-03-22 15:55:00,7.76,7.78,7.73,7.76,30100.0,7.6177,7.6374,7.5883,7.6177,30100.0
2005-03-23 09:30:00,7.71,7.76,7.7,7.73,11300.0,7.5686,7.6177,7.5588,7.5883,11300.0
2005-03-23 09:35:00,7.72,7.72,7.72,7.72,100.0,7.5785,7.5785,7.5785,7.5785,100.0
2005-03-23 09:40:00,7.71,7.73,7.67,7.68,9600.0,7.5686,7.5883,7.5294,7.5392,9600.0
2005-03-23 09:45:00,7.68,7.68,7.67,7.68,1500.0,7.5392,7.5392,7.5294,7.5392,1500.0
2005-03-23 09:50:00,7.67,7.67,7.65,7.65,10900.0,7.5294,7.5294,7.5097,7.5097,10900.0
2005-03-23 09:55:00,7.66,7.66,7.65,7.66,2200.0,7.5196,7.5196,7.5097,7.5196,2200.0
2005-03-23 10:00:00,7.66,7.66,7.65,7.66,27500.0,7.5196,7.5196,7.5097,7.5196,27500.0
2005-03-23 10:05:00,7.65,7.68,7.65,7.68,21800.0,7.5097,7.5392,7.5097,7.5392,21800.0
2005-03-23 10:10:00,7.68,7.68,7.65,7.65,13300.0,7.5392,7.5392,7.5097,7.5097,13300.0
2005-03-23 10:15:00,7.65,7.65,7.61,7.64,14700.0,7.5097,7.5097,7.4705,7.4999,14700.0
2005-03-23 10:20:00,7.63,7.63,7.62,7.63,7800.0,7.4901,7.4901,7.4803,7.4901,7800.0
2005-03-23 10:25:00,7.61,7.63,7.61,7.63,5700.0,7.4705,7.4901,7.4705,7.4901,5700.0
2005-03-23 10:30:00,7.63,7.67,7.61,7.62,11100.0,7.4901,7.5294,7.4705,7.4803,11100.0
2005-03-23 10:35:00,7.62,7.66,7.62,7.65,4700.0,7.4803,7.5196,7.4803,7.5097,4700.0
2005-03-23 10:40:00,7.65,7.66,7.65,7.65,12500.0,7.5097,7.5196,7.5097,7.5097,12500.0
2005-03-23 10:45:00,7.65,7.65,7.63,7.63,8500.0,7.5097,7.5097,7.4901,7.4901,8500.0
2005-03-23 10:50:00,7.63,7.63,7.62,7.63,3800.0,7.4901,7.4901,7.4803,7.4901,3800.0
2005-03-23 10:55:00,7.63,7.63,7.63,7.63,8400.0,7.4901,7.4901,7.4901,7.4901,8400.0
2005-03-23 11:00:00,7.63,7.63,7.61,7.61,6100.0,7.4901,7.4901,7.4705,7.4705,6100.0
2005-03-23 11:05:00,7.62,7.64,7.62,7.64,3400.0,7.4803,7.4999,7.4803,7.4999,3400.0
2005-03-23 11:10:00,7.64,7.65,7.64,7.65,2700.0,7.4999,7.5097,7.4999,7.5097,2700.0
2005-03-23 11:15:00,7.65,7.66,7.65,7.66,1900.0,7.5097,7.5196,7.5097,7.5196,1900.0
2005-03-23 11:20:00,7.65,7.66,7.65,7.65,2700.0,7.5097,7.5196,7.5097,7.5097,2700.0
2005-03-23 11:25:00,7.65,7.65,7.65,7.65,0.0,7.5097,7.5097,7.5097,7.5097,0.0
2005-03-23 11:30:00,7.65,7.65,7.64,7.65,23500.0,7.5097,7.5097,7.4999,7.5097,23500.0
2005-03-23 11:35:00,7.64,7.64,7.64,7.64,500.0,7.4999,7.4999,7.4999,7.4999,500.0
2005-03-23 11:40:00,7.63,7.64,7.63,7.63,800.0,7.4901,7.4999,7.4901,7.4901,800.0
2005-03-23 11:45:00,7.63,7.64,7.63,7.64,900.0,7.4901,7.4999,7.4901,7.4999,900.0
2005-03-23 11:50:00,7.63,7.63,7.62,7.62,2800.0,7.4901,7.4901,7.4803,7.4803,2800.0
2005-03-23 11:55:00,7.62,7.63,7.62,7.63,600.0,7.4803,7.4901,7.4803,7.4901,600.0
2005-03-23 12:00:00,7.62,7.63,7.61,7.62,7500.0,7.4803,7.4901,7.4705,7.4803,7500.0
2005-03-23 12:05:00,7.61,7.61,7.61,7.61,1500.0,7.4705,7.4705,7.4705,7.4705,1500.0
2005-03-23 12:10:00,7.62,7.62,7.61,7.61,5100.0,7.4803,7.4803,7.4705,7.4705,5100.0
2005-03-23 12:15:00,7.62,7.64,7.62,7.64,3400.0,7.4803,7.4999,7.4803,7.4999,3400.0
2005-03-23 12:20:00,7.64,7.64,7.63,7.63,1200.0,7.4999,7.4999,7.4901,7.4901,1200.0
2005-03-23 12:25:00,7.62,7.63,7.62,7.63,900.0,7.4803,7.4901,7.4803,7.4901,900.0
2005-03-23 12:30:00,7.63,7.63,7.62,7.62,1300.0,7.4901,7.4901,7.4803,7.4803,1300.0
2005-03-23 12:35:00,7.62,7.62,7.61,7.61,1500.0,7.4803,7.4803,7.4705,7.4705,1500.0
2005-03-23 12:40:00,7.61,7.61,7.61,7.61,1200.0,7.4705,7.4705,7.4705,7.4705,1200.0
2005-03-23 12:45:00,7.61,7.61,7.6,7.6,300.0,7.4705,7.4705,7.4607,7.4607,300.0
2005-03-23 12:50:00,7.6,7.61,7.6,7.6,3300.0,7.4607,7.4705,7.4607,7.4607,3300.0
2005-03-23 12:55:00,7.6,7.6,7.6,7.6,1800.0,7.4607,7.4607,7.4607,7.4607,1800.0
2005-03-23 13:00:00,7.6,7.61,7.6,7.61,2900.0,7.4607,7.4705,7.4607,7.4705,2900.0
2005-03-23 13:05:00,7.61,7.61,7.6,7.61,1100.0,7.4705,7.4705,7.4607,7.4705,1100.0
2005-03-23 13:10:00,7.6,7.6,7.59,7.59,2000.0,7.4607,7.4607,7.4508,7.4508,2000.0
2005-03-23 13:15:00,7.6,7.6,7.59,7.6,6700.0,7.4607,7.4607,7.4508,7.4607,6700.0
2005-03-23 13:20:00,7.6,7.6,7.59,7.59,4300.0,7.4607,7.4607,7.4508,7.4508,4300.0
2005-03-23 13:25:00,7.58,7.6,7.58,7.6,4000.0,7.441,7.4607,7.441,7.4607,4000.0
2005-03-23 13:30:00,7.6,7.6,7.6,7.6,1300.0,7.4607,7.4607,7.4607,7.4607,1300.0
2005-03-23 13:35:00,7.6,7.6,7.6,7.6,1300.0,7.4607,7.4607,7.4607,7.4607,1300.0
2005-03-23 13:40:00,7.59,7.59,7.59,7.59,1200.0,7.4508,7.4508,7.4508,7.4508,1200.0
2005-03-23 13:45:00,7.59,7.6,7.58,7.59,7600.0,7.4508,7.4607,7.441,7.4508,7600.0
2005-03-23 13:50:00,7.58,7.59,7.57,7.57,6600.0,7.441,7.4508,7.4312,7.4312,6600.0
2005-03-23 13:55:00,7.57,7.61,7.57,7.6,8800.0,7.4312,7.4705,7.4312,7.4607,8800.0
2005-03-23 14:00:00,7.6,7.66,7.6,7.63,9100.0,7.4607,7.5196,7.4607,7.4901,9100.0
2005-03-23 14:05:00,7.62,7.63,7.62,7.63,1400.0,7.4803,7.4901,7.4803,7.4901,1400.0
2005-03-23 14:10:00,7.63,7.63,7.61,7.61,3400.0,7.4901,7.4901,7.4705,7.4705,3400.0
2005-03-23 14:15:00,7.61,7.62,7.61,7.62,4200.0,7.4705,7.4803,7.4705,7.4803,4200.0
2005-03-23 14:20:00,7.62,7.63,7.62,7.63,5600.0,7.4803,7.4901,7.4803,7.4901,5600.0
2005-03-23 14:25:00,7.64,7.64,7.61,7.63,13900.0,7.4999,7.4999,7.4705,7.4901,13900.0
2005-03-23 14:30:00,7.64,7.65,7.64,7.65,8500.0,7.4999,7.5097,7.4999,7.5097,8500.0
2005-03-23 14:35:00,7.65,7.65,7.64,7.64,3700.0,7.5097,7.5097,7.4999,7.4999,3700.0
2005-03-23 14:40:00,7.64,7.65,7.64,7.64,4000.0,7.4999,7.5097,7.4999,7.4999,4000.0
2005-03-23 14:45:00,7.63,7.64,7.61,7.61,7700.0,7.4901,7.4999,7.4705,7.4705,7700.0
2005-03-23 14:50:00,7.62,7.62,7.61,7.61,6200.0,7.4803,7.4803,7.4705,7.4705,6200.0
2005-03-23 14:55:00,7.61,7.62,7.61,7.62,1000.0,7.4705,7.4803,7.4705,7.4803,1000.0
2005-03-23 15:00:00,7.61,7.62,7.61,7.62,10200.0,7.4705,7.4803,7.4705,7.4803,10200.0
2005-03-23 15:05:00,7.62,7.64,7.6,7.61,12600.0,7.4803,7.4999,7.4607,7.4705,12600.0
2005-03-23 15:10:00,7.61,7.62,7.61,7.61,1100.0,7.4705,7.4803,7.4705,7.4705,1100.0
2005-03-23 15:15:00,7.61,7.62,7.6,7.6,5500.0,7.4705,7.4803,7.4607,7.4607,5500.0
2005-03-23 15:20:00,7.61,7.61,7.6,7.6,2400.0,7.4705,7.4705,7.4607,7.4607,2400.0
2005-03-23 15:25:00,7.6,7.6,7.59,7.6,4900.0,7.4607,7.4607,7.4508,7.4607,4900.0
2005-03-23 15:30:00,7.6,7.6,7.55,7.55,11700.0,7.4607,7.4607,7.4116,7.4116,11700.0
2005-03-23 15:35:00,7.54,7.55,7.52,7.52,5000.0,7.4018,7.4116,7.3821,7.3821,5000.0
2005-03-23 15:40:00,7.52,7.53,7.5,7.53,26400.0,7.3821,7.3919,7.3625,7.3919,26400.0
2005-03-23 15:45:00,7.54,7.6,7.52,7.53,14600.0,7.4018,7.4607,7.3821,7.3919,14600.0
2005-03-23 15:50:00,7.54,7.56,7.52,7.53,11100.0,7.4018,7.4214,7.3821,7.3919,11100.0
2005-03-23 15:55:00,7.53,7.53,7.52,7.52,14200.0,7.3919,7.3919,7.3821,7.3821,14200.0
2005-03-24 09:30:00,7.5,7.55,7.5,7.55,10500.0,7.3625,7.4116,7.3625,7.4116,10500.0
2005-03-24 09:35:00,7.56,7.59,7.56,7.58,3200.0,7.4214,7.4508,7.4214,7.441,3200.0
2005-03-24 09:40:00,7.58,7.58,7.57,7.57,600.0,7.441,7.441,7.4312,7.4312,600.0
2005-03-24 09:45:00,7.58,7.62,7.58,7.62,1900.0,7.441,7.4803,7.441,7.4803,1900.0
2005-03-24 09:50:00,7.62,7.64,7.62,7.64,2000.0,7.4803,7.4999,7.4803,7.4999,2000.0
2005-03-24 09:55:00,7.64,7.65,7.62,7.65,1000.0,7.4999,7.5097,7.4803,7.5097,1000.0
2005-03-24 10:00:00,7.64,7.65,7.63,7.64,4400.0,7.4999,7.5097,7.4901,7.4999,4400.0
2005-03-24 10:05:00,7.64,7.67,7.64,7.67,2300.0,7.4999,7.5294,7.4999,7.5294,2300.0
2005-03-24 10:10:00,7.67,7.67,7.66,7.67,1600.0,7.5294,7.5294,7.5196,7.5294,1600.0
2005-03-24 10:15:00,7.67,7.67,7.63,7.65,2600.0,7.5294,7.5294,7.4901,7.5097,2600.0
2005-03-24 10:20:00,7.65,7.65,7.64,7.64,1200.0,7.5097,7.5097,7.4999,7.4999,1200.0
2005-03-24 10:25:00,7.64,7.67,7.64,7.67,2000.0,7.4999,7.5294,7.4999,7.5294,2000.0
2005-03-24 10:30:00,7.67,7.67,7.62,7.63,7400.0,7.5294,7.5294,7.4803,7.4901,7400.0
2005-03-24 10:35:00,7.63,7.63,7.6,7.6,2100.0,7.4901,7.4901,7.4607,7.4607,2100.0
2005-03-24 10:40:00,7.6,7.63,7.59,7.63,1600.0,7.4607,7.4901,7.4508,7.4901,1600.0
2005-03-24 10:45:00,7.62,7.62,7.58,7.58,1200.0,7.4803,7.4803,7.441,7.441,1200.0
2005-03-24 10:50:00,7.58,7.61,7.58,7.61,600.0,7.441,7.4705,7.441,7.4705,600.0
2005-03-24 10:55:00,7.6,7.61,7.6,7.6,5600.0,7.4607,7.4705,7.4607,7.4607,5600.0
2005-03-24 11:00:00,7.61,7.61,7.6,7.61,7100.0,7.4705,7.4705,7.4607,7.4705,7100.0
2005-03-24 11:05:00,7.6,7.61,7.57,7.58,13800.0,7.4607,7.4705,7.4312,7.441,13800.0
2005-03-24 11:10:00,7.58,7.58,7.56,7.57,5400.0,7.441,7.441,7.4214,7.4312,5400.0
2005-03-24 11:15:00,7.57,7.57,7.56,7.56,3400.0,7.4312,7.4312,7.4214,7.4214,3400.0
2005-03-24 11:20:00,7.57,7.57,7.52,7.52,4800.0,7.4312,7.4312,7.3821,7.3821,4800.0
2005-03-24 11:25:00,7.52,7.53,7.52,7.53,1900.0,7.3821,7.3919,7.3821,7.3919,1900.0
2005-03-24 11:30:00,7.53,7.53,7.5,7.52,2700.0,7.3919,7.3919,7.3625,7.3821,2700.0
2005-03-24 11:35:00,7.53,7.53,7.52,7.53,1700.0,7.3919,7.3919,7.3821,7.3919,1700.0
2005-03-24 11:40:00,7.53,7.54,7.51,7.51,2000.0,7.3919,7.4018,7.3723,7.3723,2000.0
2005-03-24 11:45:00,7.52,7.53,7.51,7.51,1000.0,7.3821,7.3919,7.3723,7.3723,1000.0
2005-03-24 11:50:00,7.52,7.52,7.51,7.51,900.0,7.3821,7.3821,7.3723,7.3723,900.0
2005-03-24 11:55:00,7.51,7.52,7.51,7.51,1200.0,7.3723,7.3821,7.3723,7.3723,1200.0
2005-03-24 12:00:00,7.51,7.52,7.5,7.52,2700.0,7.3723,7.3821,7.3625,7.3821,2700.0
2005-03-24 12:05:00,7.51,7.52,7.51,7.52,800.0,7.3723,7.3821,7.3723,7.3821,800.0
2005-03-24 12:10:00,7.52,7.52,7.51,7.52,2100.0,7.3821,7.3821,7.3723,7.3821,2100.0
2005-03-24 12:15:00,7.52,7.52,7.51,7.51,2800.0,7.3821,7.3821,7.3723,7.3723,2800.0
2005-03-24 12:20:00,7.52,7.52,7.51,7.52,1900.0,7.3821,7.3821,7.3723,7.3821,1900.0
2005-03-24 12:25:00,7.52,7.52,7.51,7.52,7800.0,7.3821,7.3821,7.3723,7.3821,7800.0
2005-03-24 12:30:00,7.52,7.52,7.5,7.52,14500.0,7.3821,7.3821,7.3625,7.3821,14500.0
2005-03-24 12:35:00,7.52,7.54,7.52,7.54,9600.0,7.3821,7.4018,7.3821,7.4018,9600.0
2005-03-24 12:40:00,7.54,7.54,7.53,7.53,3700.0,7.4018,7.4018,7.3919,7.3919,3700.0
2005-03-24 12:45:00,7.53,7.56,7.53,7.56,1900.0,7.3919,7.4214,7.3919,7.4214,1900.0
2005-03-24 12:50:00,7.56,7.57,7.54,7.57,2500.0,7.4214,7.4312,7.4018,7.4312,2500.0
2005-03-24 12:55:00,7.57,7.58,7.54,7.58,1500.0,7.4312,7.441,7.4018,7.441,1500.0
2005-03-24 13:00:00,7.55,7.57,7.54,7.57,1200.0,7.4116,7.4312,7.4018,7.4312,1200.0
2005-03-24 13:05:00,7.57,7.57,7.55,7.55,1500.0,7.4312,7.4312,7.4116,7.4116,1500.0
2005-03-24 13:10:00,7.56,7.56,7.5,7.5,127700.0,7.4214,7.4214,7.3625,7.3625,127700.0
2005-03-24 13:15:00,7.51,7.54,7.51,7.54,1600.0,7.3723,7.4018,7.3723,7.4018,1600.0
2005-03-24 13:20:00,7.53,7.54,7.52,7.53,4100.0,7.3919,7.4018,7.3821,7.3919,4100.0
2005-03-24 13:25:00,7.52,7.53,7.51,7.53,1100.0,7.3821,7.3919,7.3723,7.3919,1100.0
2005-03-24 13:30:00,7.53,7.54,7.52,7.54,1900.0,7.3919,7.4018,7.3821,7.4018,1900.0
2005-03-24 13:35:00,7.54,7.55,7.54,7.55,2900.0,7.4018,7.4116,7.4018,7.4116,2900.0
2005-03-24 13:40:00,7.54,7.56,7.54,7.56,800.0,7.4018,7.4214,7.4018,7.4214,800.0
2005-03-24 13:45:00,7.56,7.58,7.54,7.56,5100.0,7.4214,7.441,7.4018,7.4214,5100.0
2005-03-24 13:50:00,7.55,7.56,7.54,7.54,3600.0,7.4116,7.4214,7.4018,7.4018,3600.0
2005-03-24 13:55:00,7.55,7.55,7.54,7.55,2600.0,7.4116,7.4116,7.4018,7.4116,2600.0
2005-03-24 14:00:00,7.54,7.54,7.54,7.54,700.0,7.4018,7.4018,7.4018,7.4018,700.0
2005-03-24 14:05:00,7.54,7.55,7.53,7.54,1600.0,7.4018,7.4116,7.3919,7.4018,1600.0
2005-03-24 14:10:00,7.54,7.55,7.54,7.55,1500.0,7.4018,7.4116,7.4018,7.4116,1500.0
2005-03-24 14:15:00,7.54,7.55,7.53,7.55,3000.0,7.4018,7.4116,7.3919,7.4116,3000.0
2005-03-24 14:20:00,7.56,7.56,7.55,7.55,1100.0,7.4214,7.4214,7.4116,7.4116,1100.0
2005-03-24 14:25:00,7.55,7.56,7.55,7.56,600.0,7.4116,7.4214,7.4116,7.4214,600.0
2005-03-24 14:30:00,7.56,7.56,7.55,7.55,800.0,7.4214,7.4214,7.4116,7.4116,800.0
2005-03-24 14:35:00,7.55,7.56,7.55,7.55,800.0,7.4116,7.4214,7.4116,7.4116,800.0
2005-03-24 14:40:00,7.55,7.55,7.55,7.55,1200.0,7.4116,7.4116,7.4116,7.4116,1200.0
2005-03-24 14:45:00,7.53,7.56,7.53,7.55,4200.0,7.3919,7.4214,7.3919,7.4116,4200.0
2005-03-24 14:50:00,7.56,7.56,7.55,7.56,2400.0,7.4214,7.4214,7.4116,7.4214,2400.0
2005-03-24 14:55:00,7.56,7.57,7.56,7.57,800.0,7.4214,7.4312,7.4214,7.4312,800.0
2005-03-24 15:00:00,7.57,7.57,7.54,7.57,4300.0,7.4312,7.4312,7.4018,7.4312,4300.0
2005-03-24 15:05:00,7.56,7.56,7.54,7.55,5800.0,7.4214,7.4214,7.4018,7.4116,5800.0
2005-03-24 15:10:00,7.55,7.55,7.54,7.55,4300.0,7.4116,7.4116,7.4018,7.4116,4300.0
2005-03-24 15:15:00,7.56,7.56,7.55,7.56,1700.0,7.4214,7.4214,7.4116,7.4214,1700.0
2005-03-24 15:20:00,7.55,7.55,7.54,7.55,3800.0,7.4116,7.4116,7.4018,7.4116,3800.0
2005-03-24 15:25:00,7.55,7.56,7.54,7.55,1800.0,7.4116,7.4214,7.4018,7.4116,1800.0
2005-03-24 15:30:00,7.54,7.54,7.53,7.54,2100.0,7.4018,7.4018,7.3919,7.4018,2100.0
2005-03-24 15:35:00,7.54,7.54,7.53,7.54,4400.0,7.4018,7.4018,7.3919,7.4018,4400.0
2005-03-24 15:40:00,7.53,7.53,7.51,7.53,7200.0,7.3919,7.3919,7.3723,7.3919,7200.0
2005-03-24 15:45:00,7.53,7.53,7.5,7.5,9600.0,7.3919,7.3919,7.3625,7.3625,9600.0
2005-03-24 15:50:00,7.51,7.54,7.51,7.52,2200.0,7.3723,7.4018,7.3723,7.3821,2200.0
2005-03-24 15:55:00,7.51,7.51,7.5,7.51,11900.0,7.3723,7.3723,7.3625,7.3723,11900.0
2005-03-28 09:30:00,7.57,7.57,7.53,7.53,11100.0,7.4312,7.4312,7.3919,7.3919,11100.0
2005-03-28 09:35:00,7.54,7.63,7.54,7.61,6700.0,7.4018,7.4901,7.4018,7.4705,6700.0
2005-03-28 09:40:00,7.62,7.62,7.57,7.58,3100.0,7.4803,7.4803,7.4312,7.441,3100.0
2005-03-28 09:45:00,7.59,7.6,7.57,7.6,1500.0,7.4508,7.4607,7.4312,7.4607,1500.0
2005-03-28 09:50:00,7.61,7.62,7.61,7.62,900.0,7.4705,7.4803,7.4705,7.4803,900.0
2005-03-28 09:55:00,7.61,7.62,7.61,7.62,1000.0,7.4705,7.4803,7.4705,7.4803,1000.0
2005-03-28 10:00:00,7.6,7.62,7.6,7.6,5300.0,7.4607,7.4803,7.4607,7.4607,5300.0
2005-03-28 10:05:00,7.59,7.61,7.57,7.57,4500.0,7.4508,7.4705,7.4312,7.4312,4500.0
2005-03-28 10:10:00,7.55,7.55,7.55,7.55,1100.0,7.4116,7.4116,7.4116,7.4116,1100.0
2005-03-28 10:15:00,7.55,7.55,7.55,7.55,3000.0,7.4116,7.4116,7.4116,7.4116,3000.0
2005-03-28 10:20:00,7.56,7.56,7.52,7.52,3500.0,7.4214,7.4214,7.3821,7.3821,3500.0
2005-03-28 10:25:00,7.52,7.55,7.52,7.55,3400.0,7.3821,7.4116,7.3821,7.4116,3400.0
2005-03-28 10:30:00,7.54,7.58,7.53,7.56,4900.0,7.4018,7.441,7.3919,7.4214,4900.0
2005-03-28 10:35:00,7.55,7.57,7.55,7.57,800.0,7.4116,7.4312,7.4116,7.4312,800.0
2005-03-28 10:40:00,7.57,7.58,7.57,7.58,900.0,7.4312,7.441,7.4312,7.441,900.0
2005-03-28 10:45:00,7.56,7.57,7.56,7.57,1300.0,7.4214,7.4312,7.4214,7.4312,1300.0
2005-03-28 10:50:00,7.56,7.59,7.56,7.59,3700.0,7.4214,7.4508,7.4214,7.4508,3700.0
2005-03-28 10:55:00,7.59,7.59,7.58,7.58,500.0,7.4508,7.4508,7.441,7.441,500.0
2005-03-28 11:00:00,7.58,7.58,7.57,7.58,4300.0,7.441,7.441,7.4312,7.441,4300.0
2005-03-28 11:05:00,7.57,7.58,7.56,7.56,6300.0,7.4312,7.441,7.4214,7.4214,6300.0
2005-03-28 11:10:00,7.55,7.56,7.52,7.56,14100.0,7.4116,7.4214,7.3821,7.4214,14100.0
2005-03-28 11:15:00,7.56,7.58,7.56,7.57,1200.0,7.4214,7.441,7.4214,7.4312,1200.0
2005-03-28 11:20:00,7.57,7.57,7.56,7.56,2900.0,7.4312,7.4312,7.4214,7.4214,2900.0
2005-03-28 11:25:00,7.56,7.6,7.55,7.55,2400.0,7.4214,7.4607,7.4116,7.4116,2400.0
2005-03-28 11:30:00,7.56,7.59,7.55,7.55,1000.0,7.4214,7.4508,7.4116,7.4116,1000.0
2005-03-28 11:35:00,7.55,7.55,7.55,7.55,1100.0,7.4116,7.4116,7.4116,7.4116,1100.0
2005-03-28 11:40:00,7.52,7.55,7.52,7.53,3300.0,7.3821,7.4116,7.3821,7.3919,3300.0
2005-03-28 11:45:00,7.54,7.54,7.54,7.54,700.0,7.4018,7.4018,7.4018,7.4018,700.0
2005-03-28 11:50:00,7.53,7.54,7.51,7.54,3300.0,7.3919,7.4018,7.3723,7.4018,3300.0
2005-03-28 11:55:00,7.55,7.57,7.55,7.56,2100.0,7.4116,7.4312,7.4116,7.4214,2100.0
2005-03-28 12:00:00,7.56,7.56,7.55,7.55,2800.0,7.4214,7.4214,7.4116,7.4116,2800.0
2005-03-28 12:05:00,7.55,7.56,7.55,7.55,9200.0,7.4116,7.4214,7.4116,7.4116,9200.0
2005-03-28 12:10:00,7.55,7.58,7.55,7.57,11600.0,7.4116,7.441,7.4116,7.4312,11600.0
2005-03-28 12:15:00,7.57,7.58,7.57,7.58,12300.0,7.4312,7.441,7.4312,7.441,12300.0
2005-03-28 12:20:00,7.57,7.57,7.56,7.57,6500.0,7.4312,7.4312,7.4214,7.4312,6500.0
2005-03-28 12:25:00,7.57,7.57,7.56,7.57,1100.0,7.4312,7.4312,7.4214,7.4312,1100.0
2005-03-28 12:30:00,7.58,7.61,7.57,7.57,5000.0,7.441,7.4705,7.4312,7.4312,5000.0
2005-03-28 12:35:00,7.57,7.59,7.57,7.58,3700.0,7.4312,7.4508,7.4312,7.441,3700.0
2005-03-28 12:40:00,7.58,7.6,7.58,7.6,4800.0,7.441,7.4607,7.441,7.4607,4800.0
2005-03-28 12:45:00,7.6,7.6,7.59,7.6,4500.0,7.4607,7.4607,7.4508,7.4607,4500.0
2005-03-28 12:50:00,7.6,7.6,7.58,7.59,7000.0,7.4607,7.4607,7.441,7.4508,7000.0
2005-03-28 12:55:00,7.6,7.6,7.58,7.59,8500.0,7.4607,7.4607,7.441,7.4508,8500.0
2005-03-28 13:00:00,7.59,7.6,7.58,7.59,8600.0,7.4508,7.4607,7.441,7.4508,8600.0
2005-03-28 13:05:00,7.59,7.59,7.58,7.59,2300.0,7.4508,7.4508,7.441,7.4508,2300.0
2005-03-28 13:10:00,7.58,7.59,7.58,7.59,4400.0,7.441,7.4508,7.441,7.4508,4400.0
2005-03-28 13:15:00,7.59,7.6,7.58,7.59,6600.0,7.4508,7.4607,7.441,7.4508,6600.0
2005-03-28 13:20:00,7.59,7.6,7.59,7.6,5200.0,7.4508,7.4607,7.4508,7.4607,5200.0
2005-03-28 13:25:00,7.6,7.6,7.59,7.59,7000.0,7.4607,7.4607,7.4508,7.4508,7000.0
2005-03-28 13:30:00,7.59,7.6,7.59,7.59,1700.0,7.4508,7.4607,7.4508,7.4508,1700.0
2005-03-28 13:35:00,7.58,7.58,7.58,7.58,200.0,7.441,7.441,7.441,7.441,200.0
2005-03-28 13:40:00,7.59,7.6,7.59,7.59,3800.0,7.4508,7.4607,7.4508,7.4508,3800.0
2005-03-28 13:45:00,7.59,7.6,7.59,7.59,1800.0,7.4508,7.4607,7.4508,7.4508,1800.0
2005-03-28 13:50:00,7.59,7.6,7.59,7.6,11800.0,7.4508,7.4607,7.4508,7.4607,11800.0
2005-03-28 13:55:00,7.59,7.6,7.59,7.6,6900.0,7.4508,7.4607,7.4508,7.4607,6900.0
2005-03-28 14:00:00,7.6,7.6,7.59,7.6,3500.0,7.4607,7.4607,7.4508,7.4607,3500.0
2005-03-28 14:05:00,7.59,7.6,7.59,7.59,2000.0,7.4508,7.4607,7.4508,7.4508,2000.0
2005-03-28 14:10:00,7.59,7.6,7.59,7.59,3200.0,7.4508,7.4607,7.4508,7.4508,3200.0
2005-03-28 14:15:00,7.6,7.6,7.59,7.6,4600.0,7.4607,7.4607,7.4508,7.4607,4600.0
2005-03-28 14:20:00,7.6,7.6,7.59,7.6,4000.0,7.4607,7.4607,7.4508,7.4607,4000.0
2005-03-28 14:25:00,7.59,7.62,7.59,7.62,2500.0,7.4508,7.4803,7.4508,7.4803,2500.0
2005-03-28 14:30:00,7.62,7.63,7.61,7.63,7800.0,7.4803,7.4901,7.4705,7.4901,7800.0
2005-03-28 14:35:00,7.63,7.67,7.62,7.67,10700.0,7.4901,7.5294,7.4803,7.5294,10700.0
2005-03-28 14:40:00,7.66,7.67,7.63,7.65,14900.0,7.5196,7.5294,7.4901,7.5097,14900.0
2005-03-28 14:45:00,7.66,7.66,7.65,7.65,1800.0,7.5196,7.5196,7.5097,7.5097,1800.0
2005-03-28 14:50:00,7.65,7.66,7.65,7.66,700.0,7.5097,7.5196,7.5097,7.5196,700.0
2005-03-28 14:55:00,7.66,7.66,7.65,7.65,2300.0,7.5196,7.5196,7.5097,7.5097,2300.0
2005-03-28 15:00:00,7.65,7.65,7.65,7.65,5500.0,7.5097,7.5097,7.5097,7.5097,5500.0
2005-03-28 15:05:00,7.66,7.66,7.65,7.66,29500.0,7.5196,7.5196,7.5097,7.5196,29500.0
2005-03-28 15:10:00,7.66,7.67,7.66,7.67,600.0,7.5196,7.5294,7.5196,7.5294,600.0
2005-03-28 15:15:00,7.66,7.69,7.66,7.69,4800.0,7.5196,7.549,7.5196,7.549,4800.0
2005-03-28 15:20:00,7.68,7.69,7.66,7.66,4900.0,7.5392,7.549,7.5196,7.5196,4900.0
2005-03-28 15:25:00,7.66,7.66,7.66,7.66,1100.0,7.5196,7.5196,7.5196,7.5196,1100.0
2005-03-28 15:30:00,7.67,7.67,7.66,7.66,15800.0,7.5294,7.5294,7.5196,7.5196,15800.0
2005-03-28 15:35:00,7.66,7.67,7.66,7.66,8700.0,7.5196,7.5294,7.5196,7.5196,8700.0
2005-03-28 15:40:00,7.66,7.7,7.66,7.66,10700.0,7.5196,7.5588,7.5196,7.5196,10700.0
2005-03-28 15:45:00,7.66,7.69,7.66,7.68,10700.0,7.5196,7.549,7.5196,7.5392,10700.0
2005-03-28 15:50:00,7.67,7.67,7.61,7.62,11200.0,7.5294,7.5294,7.4705,7.4803,11200.0
2005-03-28 15:55:00,7.62,7.65,7.61,7.65,14400.0,7.4803,7.5097,7.4705,7.5097,14400.0
2005-03-29 09:30:00,7.57,7.58,7.57,7.58,7800.0,7.4312,7.441,7.4312,7.441,7800.0
2005-03-29 09:35:00,7.58,7.67,7.58,7.67,1900.0,7.441,7.5294,7.441,7.5294,1900.0
2005-03-29 09:40:00,7.67,7.67,7.56,7.57,8800.0,7.5294,7.5294,7.4214,7.4312,8800.0
2005-03-29 09:45:00,7.63,7.63,7.59,7.6,1700.0,7.4901,7.4901,7.4508,7.4607,1700.0
2005-03-29 09:50:00,7.59,7.6,7.59,7.6,4700.0,7.4508,7.4607,7.4508,7.4607,4700.0
2005-03-29 09:55:00,7.6,7.62,7.6,7.6,1800.0,7.4607,7.4803,7.4607,7.4607,1800.0
2005-03-29 10:00:00,7.6,7.62,7.6,7.62,6100.0,7.4607,7.4803,7.4607,7.4803,6100.0
2005-03-29 10:05:00,7.66,7.69,7.66,7.67,4400.0,7.5196,7.549,7.5196,7.5294,4400.0
2005-03-29 10:10:00,7.67,7.69,7.66,7.69,16600.0,7.5294,7.549,7.5196,7.549,16600.0
2005-03-29 10:15:00,7.69,7.69,7.68,7.69,1200.0,7.549,7.549,7.5392,7.549,1200.0
2005-03-29 10:20:00,7.68,7.68,7.68,7.68,2200.0,7.5392,7.5392,7.5392,7.5392,2200.0
2005-03-29 10:25:00,7.68,7.69,7.68,7.69,3600.0,7.5392,7.549,7.5392,7.549,3600.0
2005-03-29 10:30:00,7.68,7.69,7.67,7.69,2300.0,7.5392,7.549,7.5294,7.549,2300.0
2005-03-29 10:35:00,7.69,7.69,7.68,7.69,4000.0,7.549,7.549,7.5392,7.549,4000.0
2005-03-29 10:40:00,7.7,7.7,7.69,7.7,5900.0,7.5588,7.5588,7.549,7.5588,5900.0
2005-03-29 10:45:00,7.7,7.72,7.7,7.72,5500.0,7.5588,7.5785,7.5588,7.5785,5500.0
2005-03-29 10:50:00,7.72,7.73,7.72,7.72,3000.0,7.5785,7.5883,7.5785,7.5785,3000.0
2005-03-29 10:55:00,7.72,7.72,7.71,7.71,3800.0,7.5785,7.5785,7.5686,7.5686,3800.0
2005-03-29 11:00:00,7.71,7.73,7.71,7.72,5600.0,7.5686,7.5883,7.5686,7.5785,5600.0
2005-03-29 11:05:00,7.71,7.71,7.71,7.71,600.0,7.5686,7.5686,7.5686,7.5686,600.0
2005-03-29 11:10:00,7.71,7.71,7.71,7.71,200.0,7.5686,7.5686,7.5686,7.5686,200.0
2005-03-29 11:15:00,7.71,7.72,7.71,7.72,3000.0,7.5686,7.5785,7.5686,7.5785,3000.0
2005-03-29 11:20:00,7.71,7.72,7.71,7.71,2900.0,7.5686,7.5785,7.5686,7.5686,2900.0
2005-03-29 11:25:00,7.71,7.71,7.68,7.68,6500.0,7.5686,7.5686,7.5392,7.5392,6500.0
2005-03-29 11:30:00,7.68,7.71,7.68,7.71,6700.0,7.5392,7.5686,7.5392,7.5686,6700.0
2005-03-29 11:35:00,7.71,7.71,7.66,7.66,6700.0,7.5686,7.5686,7.5196,7.5196,6700.0
2005-03-29 11:40:00,7.67,7.68,7.66,7.67,3700.0,7.5294,7.5392,7.5196,7.5294,3700.0
2005-03-29 11:45:00,7.68,7.69,7.67,7.67,3000.0,7.5392,7.549,7.5294,7.5294,3000.0
2005-03-29 11:50:00,7.67,7.68,7.67,7.67,2600.0,7.5294,7.5392,7.5294,7.5294,2600.0
2005-03-29 11:55:00,7.66,7.68,7.65,7.68,16500.0,7.5196,7.5392,7.5097,7.5392,16500.0
2005-03-29 12:00:00,7.68,7.68,7.66,7.66,3400.0,7.5392,7.5392,7.5196,7.5196,3400.0
2005-03-29 12:05:00,7.66,7.67,7.66,7.66,2400.0,7.5196,7.5294,7.5196,7.5196,2400.0
2005-03-29 12:10:00,7.66,7.67,7.66,7.67,3800.0,7.5196,7.5294,7.5196,7.5294,3800.0
2005-03-29 12:15:00,7.67,7.67,7.65,7.65,4900.0,7.5294,7.5294,7.5097,7.5097,4900.0
2005-03-29 12:20:00,7.66,7.66,7.65,7.65,8900.0,7.5196,7.5196,7.5097,7.5097,8900.0
2005-03-29 12:25:00,7.65,7.65,7.65,7.65,400.0,7.5097,7.5097,7.5097,7.5097,400.0
2005-03-29 12:30:00,7.66,7.67,7.65,7.66,9900.0,7.5196,7.5294,7.5097,7.5196,9900.0
2005-03-29 12:35:00,7.65,7.65,7.65,7.65,4600.0,7.5097,7.5097,7.5097,7.5097,4600.0
2005-03-29 12:40:00,7.66,7.66,7.65,7.66,3100.0,7.5196,7.5196,7.5097,7.5196,3100.0
2005-03-29 12:45:00,7.66,7.66,7.65,7.66,700.0,7.5196,7.5196,7.5097,7.5196,700.0
2005-03-29 12:50:00,7.65,7.65,7.65,7.65,2100.0,7.5097,7.5097,7.5097,7.5097,2100.0
2005-03-29 12:55:00,7.65,7.66,7.65,7.66,1300.0,7.5097,7.5196,7.5097,7.5196,1300.0
2005-03-29 13:00:00,7.65,7.66,7.65,7.65,2000.0,7.5097,7.5196,7.5097,7.5097,2000.0
2005-03-29 13:05:00,7.66,7.66,7.64,7.64,28300.0,7.5196,7.5196,7.4999,7.4999,28300.0
2005-03-29 13:10:00,7.64,7.64,7.63,7.64,4700.0,7.4999,7.4999,7.4901,7.4999,4700.0
2005-03-29 13:15:00,7.64,7.64,7.61,7.62,7700.0,7.4999,7.4999,7.4705,7.4803,7700.0
2005-03-29 13:20:00,7.61,7.62,7.61,7.62,1800.0,7.4705,7.4803,7.4705,7.4803,1800.0
2005-03-29 13:25:00,7.62,7.62,7.61,7.62,7300.0,7.4803,7.4803,7.4705,7.4803,7300.0
2005-03-29 13:30:00,7.62,7.62,7.61,7.61,5000.0,7.4803,7.4803,7.4705,7.4705,5000.0
2005-03-29 13:35:00,7.62,7.62,7.61,7.61,700.0,7.4803,7.4803,7.4705,7.4705,700.0
2005-03-29 13:40:00,7.62,7.62,7.61,7.61,5100.0,7.4803,7.4803,7.4705,7.4705,5100.0
2005-03-29 13:45:00,7.61,7.61,7.61,7.61,2300.0,7.4705,7.4705,7.4705,7.4705,2300.0
2005-03-29 13:50:00,7.61,7.61,7.6,7.61,1500.0,7.4705,7.4705,7.4607,7.4705,1500.0
2005-03-29 13:55:00,7.61,7.61,7.6,7.6,12200.0,7.4705,7.4705,7.4607,7.4607,12200.0
2005-03-29 14:00:00,7.61,7.61,7.6,7.61,17700.0,7.4705,7.4705,7.4607,7.4705,17700.0
2005-03-29 14:05:00,7.6,7.61,7.6,7.6,2600.0,7.4607,7.4705,7.4607,7.4607,2600.0
2005-03-29 14:10:00,7.6,7.6,7.59,7.59,2800.0,7.4607,7.4607,7.4508,7.4508,2800.0
2005-03-29 14:15:00,7.6,7.6,7.58,7.58,20400.0,7.4607,7.4607,7.441,7.441,20400.0
2005-03-29 14:20:00,7.59,7.59,7.57,7.58,9200.0,7.4508,7.4508,7.4312,7.441,9200.0
2005-03-29 14:25:00,7.58,7.58,7.57,7.57,2500.0,7.441,7.441,7.4312,7.4312,2500.0
2005-03-29 14:30:00,7.57,7.58,7.57,7.57,9100.0,7.4312,7.441,7.4312,7.4312,9100.0
2005-03-29 14:35:00,7.57,7.58,7.57,7.57,4700.0,7.4312,7.441,7.4312,7.4312,4700.0
2005-03-29 14:40:00,7.58,7.58,7.57,7.58,4300.0,7.441,7.441,7.4312,7.441,4300.0
2005-03-29 14:45:00,7.58,7.58,7.57,7.57,1100.0,7.441,7.441,7.4312,7.4312,1100.0
2005-03-29 14:50:00,7.58,7.58,7.57,7.58,13800.0,7.441,7.441,7.4312,7.441,13800.0
2005-03-29 14:55:00,7.57,7.58,7.57,7.58,5300.0,7.4312,7.441,7.4312,7.441,5300.0
2005-03-29 15:00:00,7.58,7.58,7.56,7.56,1900.0,7.441,7.441,7.4214,7.4214,1900.0
2005-03-29 15:05:00,7.56,7.56,7.55,7.56,2700.0,7.4214,7.4214,7.4116,7.4214,2700.0
2005-03-29 15:10:00,7.56,7.56,7.55,7.55,1600.0,7.4214,7.4214,7.4116,7.4116,1600.0
2005-03-29 15:15:00,7.56,7.56,7.55,7.56,3500.0,7.4214,7.4214,7.4116,7.4214,3500.0
2005-03-29 15:20:00,7.56,7.56,7.55,7.55,2900.0,7.4214,7.4214,7.4116,7.4116,2900.0
2005-03-29 15:25:00,7.55,7.55,7.53,7.54,14900.0,7.4116,7.4116,7.3919,7.4018,14900.0
2005-03-29 15:30:00,7.53,7.54,7.53,7.54,13800.0,7.3919,7.4018,7.3919,7.4018,13800.0
2005-03-29 15:35:00,7.54,7.54,7.53,7.54,12400.0,7.4018,7.4018,7.3919,7.4018,12400.0
2005-03-29 15:40:00,7.54,7.54,7.52,7.53,2900.0,7.4018,7.4018,7.3821,7.3919,2900.0
2005-03-29 15:45:00,7.52,7.53,7.52,7.52,6700.0,7.3821,7.3919,7.3821,7.3821,6700.0
2005-03-29 15:50:00,7.52,7.53,7.51,7.52,11200.0,7.3821,7.3919,7.3723,7.3821,11200.0
2005-03-29 15:55:00,7.51,7.52,7.5,7.51,13100.0,7.3723,7.3821,7.3625,7.3723,13100.0
2005-03-30 09:30:00,7.52,7.58,7.52,7.55,5900.0,7.3821,7.441,7.3821,7.4116,5900.0
2005-03-30 09:35:00,7.55,7.59,7.54,7.58,1900.0,7.4116,7.4508,7.4018,7.441,1900.0
2005-03-30 09:40:00,7.57,7.57,7.54,7.55,1700.0,7.4312,7.4312,7.4018,7.4116,1700.0
2005-03-30 09:45:00,7.55,7.55,7.54,7.54,1500.0,7.4116,7.4116,7.4018,7.4018,1500.0
2005-03-30 09:50:00,7.52,7.53,7.51,7.53,5600.0,7.3821,7.3919,7.3723,7.3919,5600.0
2005-03-30 09:55:00,7.53,7.53,7.51,7.51,800.0,7.3919,7.3919,7.3723,7.3723,800.0
2005-03-30 10:00:00,7.51,7.51,7.5,7.51,1300.0,7.3723,7.3723,7.3625,7.3723,1300.0
2005-03-30 10:05:00,7.51,7.56,7.51,7.52,11400.0,7.3723,7.4214,7.3723,7.3821,11400.0
2005-03-30 10:10:00,7.51,7.51,7.5,7.5,3400.0,7.3723,7.3723,7.3625,7.3625,3400.0
2005-03-30 10:15:00,7.5,7.5,7.5,7.5,800.0,7.3625,7.3625,7.3625,7.3625,800.0
2005-03-30 10:20:00,7.5,7.53,7.5,7.53,2200.0,7.3625,7.3919,7.3625,7.3919,2200.0
2005-03-30 10:25:00,7.51,7.53,7.51,7.53,2300.0,7.3723,7.3919,7.3723,7.3919,2300.0
2005-03-30 10:30:00,7.54,7.6,7.53,7.58,4600.0,7.4018,7.4607,7.3919,7.441,4600.0
2005-03-30 10:35:00,7.58,7.58,7.57,7.57,1500.0,7.441,7.441,7.4312,7.4312,1500.0
2005-03-30 10:40:00,7.57,7.57,7.57,7.57,0.0,7.4312,7.4312,7.4312,7.4312,0.0
2005-03-30 10:45:00,7.57,7.58,7.57,7.58,700.0,7.4312,7.441,7.4312,7.441,700.0
2005-03-30 10:50:00,7.58,7.63,7.57,7.63,5900.0,7.441,7.4901,7.4312,7.4901,5900.0
2005-03-30 10:55:00,7.63,7.63,7.63,7.63,100.0,7.4901,7.4901,7.4901,7.4901,100.0
2005-03-30 11:00:00,7.63,7.63,7.6,7.61,5000.0,7.4901,7.4901,7.4607,7.4705,5000.0
2005-03-30 11:05:00,7.62,7.62,7.62,7.62,300.0,7.4803,7.4803,7.4803,7.4803,300.0
2005-03-30 11:10:00,7.61,7.61,7.6,7.6,600.0,7.4705,7.4705,7.4607,7.4607,600.0
2005-03-30 11:15:00,7.59,7.61,7.59,7.61,11300.0,7.4508,7.4705,7.4508,7.4705,11300.0
2005-03-30 11:20:00,7.61,7.61,7.59,7.6,9400.0,7.4705,7.4705,7.4508,7.4607,9400.0
2005-03-30 11:25:00,7.59,7.59,7.57,7.57,1400.0,7.4508,7.4508,7.4312,7.4312,1400.0
2005-03-30 11:30:00,7.57,7.58,7.57,7.58,14400.0,7.4312,7.441,7.4312,7.441,14400.0
2005-03-30 11:35:00,7.58,7.59,7.58,7.58,2700.0,7.441,7.4508,7.441,7.441,2700.0
2005-03-30 11:40:00,7.58,7.6,7.56,7.6,4200.0,7.441,7.4607,7.4214,7.4607,4200.0
2005-03-30 11:45:00,7.6,7.6,7.59,7.59,1400.0,7.4607,7.4607,7.4508,7.4508,1400.0
2005-03-30 11:50:00,7.6,7.64,7.6,7.63,3300.0,7.4607,7.4999,7.4607,7.4901,3300.0
2005-03-30 11:55:00,7.63,7.64,7.61,7.62,1700.0,7.4901,7.4999,7.4705,7.4803,1700.0
2005-03-30 12:00:00,7.62,7.65,7.62,7.65,2900.0,7.4803,7.5097,7.4803,7.5097,2900.0
2005-03-30 12:05:00,7.64,7.64,7.64,7.64,200.0,7.4999,7.4999,7.4999,7.4999,200.0
2005-03-30 12:10:00,7.64,7.64,7.63,7.63,400.0,7.4999,7.4999,7.4901,7.4901,400.0
2005-03-30 12:15:00,7.63,7.63,7.61,7.63,2200.0,7.4901,7.4901,7.4705,7.4901,2200.0
2005-03-30 12:20:00,7.63,7.63,7.63,7.63,1000.0,7.4901,7.4901,7.4901,7.4901,1000.0
2005-03-30 12:25:00,7.64,7.64,7.63,7.63,800.0,7.4999,7.4999,7.4901,7.4901,800.0
2005-03-30 12:30:00,7.63,7.65,7.63,7.65,1800.0,7.4901,7.5097,7.4901,7.5097,1800.0
2005-03-30 12:35:00,7.64,7.64,7.63,7.64,700.0,7.4999,7.4999,7.4901,7.4999,700.0
2005-03-30 12:40:00,7.63,7.63,7.59,7.6,9000.0,7.4901,7.4901,7.4508,7.4607,9000.0
2005-03-30 12:45:00,7.6,7.6,7.59,7.6,1600.0,7.4607,7.4607,7.4508,7.4607,1600.0
2005-03-30 12:50:00,7.59,7.59,7.58,7.58,1800.0,7.4508,7.4508,7.441,7.441,1800.0
2005-03-30 12:55:00,7.58,7.58,7.57,7.57,1100.0,7.441,7.441,7.4312,7.4312,1100.0
2005-03-30 13:00:00,7.57,7.57,7.57,7.57,1500.0,7.4312,7.4312,7.4312,7.4312,1500.0
2005-03-30 13:05:00,7.57,7.57,7.55,7.55,400.0,7.4312,7.4312,7.4116,7.4116,400.0
2005-03-30 13:10:00,7.55,7.55,7.55,7.55,1200.0,7.4116,7.4116,7.4116,7.4116,1200.0
2005-03-30 13:15:00,7.55,7.56,7.55,7.55,2200.0,7.4116,7.4214,7.4116,7.4116,2200.0
2005-03-30 13:20:00,7.55,7.55,7.54,7.54,1600.0,7.4116,7.4116,7.4018,7.4018,1600.0
2005-03-30 13:25:00,7.54,7.55,7.54,7.54,4200.0,7.4018,7.4116,7.4018,7.4018,4200.0
2005-03-30 13:30:00,7.55,7.55,7.53,7.54,3200.0,7.4116,7.4116,7.3919,7.4018,3200.0
2005-03-30 13:35:00,7.55,7.57,7.55,7.56,1700.0,7.4116,7.4312,7.4116,7.4214,1700.0
2005-03-30 13:40:00,7.55,7.56,7.55,7.55,2000.0,7.4116,7.4214,7.4116,7.4116,2000.0
2005-03-30 13:45:00,7.55,7.55,7.54,7.54,500.0,7.4116,7.4116,7.4018,7.4018,500.0
2005-03-30 13:50:00,7.53,7.54,7.53,7.53,6300.0,7.3919,7.4018,7.3919,7.3919,6300.0
2005-03-30 13:55:00,7.53,7.58,7.53,7.58,5900.0,7.3919,7.441,7.3919,7.441,5900.0
2005-03-30 14:00:00,7.58,7.59,7.55,7.56,5000.0,7.441,7.4508,7.4116,7.4214,5000.0
2005-03-30 14:05:00,7.55,7.58,7.55,7.55,3500.0,7.4116,7.441,7.4116,7.4116,3500.0
2005-03-30 14:10:00,7.55,7.58,7.55,7.57,3300.0,7.4116,7.441,7.4116,7.4312,3300.0
2005-03-30 14:15:00,7.57,7.57,7.55,7.56,3400.0,7.4312,7.4312,7.4116,7.4214,3400.0
2005-03-30 14:20:00,7.56,7.56,7.56,7.56,600.0,7.4214,7.4214,7.4214,7.4214,600.0
2005-03-30 14:25:00,7.56,7.56,7.56,7.56,1500.0,7.4214,7.4214,7.4214,7.4214,1500.0
2005-03-30 14:30:00,7.56,7.57,7.56,7.57,2000.0,7.4214,7.4312,7.4214,7.4312,2000.0
2005-03-30 14:35:00,7.56,7.57,7.55,7.56,3400.0,7.4214,7.4312,7.4116,7.4214,3400.0
2005-03-30 14:40:00,7.56,7.56,7.55,7.55,1800.0,7.4214,7.4214,7.4116,7.4116,1800.0
2005-03-30 14:45:00,7.56,7.56,7.56,7.56,400.0,7.4214,7.4214,7.4214,7.4214,400.0
2005-03-30 14:50:00,7.56,7.56,7.56,7.56,3800.0,7.4214,7.4214,7.4214,7.4214,3800.0
2005-03-30 14:55:00,7.57,7.57,7.56,7.56,800.0,7.4312,7.4312,7.4214,7.4214,800.0
2005-03-30 15:00:00,7.55,7.56,7.55,7.56,12800.0,7.4116,7.4214,7.4116,7.4214,12800.0
2005-03-30 15:05:00,7.56,7.57,7.55,7.55,12700.0,7.4214,7.4312,7.4116,7.4116,12700.0
2005-03-30 15:10:00,7.55,7.56,7.55,7.55,2800.0,7.4116,7.4214,7.4116,7.4116,2800.0
2005-03-30 15:15:00,7.56,7.57,7.55,7.56,2900.0,7.4214,7.4312,7.4116,7.4214,2900.0
2005-03-30 15:20:00,7.57,7.57,7.56,7.57,8500.0,7.4312,7.4312,7.4214,7.4312,8500.0
2005-03-30 15:25:00,7.57,7.57,7.56,7.56,3100.0,7.4312,7.4312,7.4214,7.4214,3100.0
2005-03-30 15:30:00,7.57,7.57,7.56,7.57,4900.0,7.4312,7.4312,7.4214,7.4312,4900.0
2005-03-30 15:35:00,7.57,7.58,7.56,7.58,23600.0,7.4312,7.441,7.4214,7.441,23600.0
2005-03-30 15:40:00,7.57,7.58,7.57,7.58,4800.0,7.4312,7.441,7.4312,7.441,4800.0
2005-03-30 15:45:00,7.58,7.58,7.56,7.56,6000.0,7.441,7.441,7.4214,7.4214,6000.0
2005-03-30 15:50:00,7.57,7.57,7.56,7.57,4200.0,7.4312,7.4312,7.4214,7.4312,4200.0
2005-03-30 15:55:00,7.57,7.64,7.56,7.61,17800.0,7.4312,7.4999,7.4214,7.4705,17800.0
2005-03-31 09:30:00,7.59,7.59,7.5,7.51,14900.0,7.4508,7.4508,7.3625,7.3723,14900.0
2005-03-31 09:35:00,7.5,7.52,7.5,7.51,18000.0,7.3625,7.3821,7.3625,7.3723,18000.0
2005-03-31 09:40:00,7.51,7.53,7.51,7.52,10700.0,7.3723,7.3919,7.3723,7.3821,10700.0
2005-03-31 09:45:00,7.53,7.53,7.52,7.52,6500.0,7.3919,7.3919,7.3821,7.3821,6500.0
2005-03-31 09:50:00,7.53,7.54,7.52,7.54,5200.0,7.3919,7.4018,7.3821,7.4018,5200.0
2005-03-31 09:55:00,7.53,7.58,7.53,7.57,2200.0,7.3919,7.441,7.3919,7.4312,2200.0
2005-03-31 10:00:00,7.54,7.54,7.54,7.54,900.0,7.4018,7.4018,7.4018,7.4018,900.0
2005-03-31 10:05:00,7.52,7.55,7.52,7.55,3600.0,7.3821,7.4116,7.3821,7.4116,3600.0
2005-03-31 10:10:00,7.55,7.55,7.51,7.54,3100.0,7.4116,7.4116,7.3723,7.4018,3100.0
2005-03-31 10:15:00,7.52,7.54,7.52,7.54,2000.0,7.3821,7.4018,7.3821,7.4018,2000.0
2005-03-31 10:20:00,7.53,7.54,7.52,7.52,7500.0,7.3919,7.4018,7.3821,7.3821,7500.0
2005-03-31 10:25:00,7.52,7.53,7.51,7.51,1900.0,7.3821,7.3919,7.3723,7.3723,1900.0
2005-03-31 10:30:00,7.51,7.52,7.51,7.51,2100.0,7.3723,7.3821,7.3723,7.3723,2100.0
2005-03-31 10:35:00,7.51,7.51,7.51,7.51,600.0,7.3723,7.3723,7.3723,7.3723,600.0
2005-03-31 10:40:00,7.5,7.51,7.5,7.51,600.0,7.3625,7.3723,7.3625,7.3723,600.0
2005-03-31 10:45:00,7.51,7.51,7.47,7.51,10100.0,7.3723,7.3723,7.333,7.3723,10100.0
2005-03-31 10:50:00,7.5,7.51,7.49,7.49,1400.0,7.3625,7.3723,7.3527,7.3527,1400.0
2005-03-31 10:55:00,7.5,7.5,7.5,7.5,5400.0,7.3625,7.3625,7.3625,7.3625,5400.0
2005-03-31 11:00:00,7.5,7.51,7.5,7.51,1400.0,7.3625,7.3723,7.3625,7.3723,1400.0
2005-03-31 11:05:00,7.51,7.53,7.51,7.52,1400.0,7.3723,7.3919,7.3723,7.3821,1400.0
2005-03-31 11:10:00,7.52,7.52,7.52,7.52,0.0,7.3821,7.3821,7.3821,7.3821,0.0
2005-03-31 11:15:00,7.52,7.54,7.52,7.54,2400.0,7.3821,7.4018,7.3821,7.4018,2400.0
2005-03-31 11:20:00,7.55,7.56,7.54,7.56,1100.0,7.4116,7.4214,7.4018,7.4214,1100.0
2005-03-31 11:25:00,7.56,7.56,7.56,7.56,1400.0,7.4214,7.4214,7.4214,7.4214,1400.0
2005-03-31 11:30:00,7.58,7.58,7.58,7.58,500.0,7.441,7.441,7.441,7.441,500.0
2005-03-31 11:35:00,7.58,7.58,7.56,7.56,2200.0,7.441,7.441,7.4214,7.4214,2200.0
2005-03-31 11:40:00,7.57,7.57,7.55,7.56,2800.0,7.4312,7.4312,7.4116,7.4214,2800.0
2005-03-31 11:45:00,7.55,7.55,7.54,7.54,2100.0,7.4116,7.4116,7.4018,7.4018,2100.0
2005-03-31 11:50:00,7.55,7.55,7.55,7.55,6400.0,7.4116,7.4116,7.4116,7.4116,6400.0
2005-03-31 11:55:00,7.55,7.56,7.55,7.56,5600.0,7.4116,7.4214,7.4116,7.4214,5600.0
2005-03-31 12:00:00,7.56,7.56,7.56,7.56,900.0,7.4214,7.4214,7.4214,7.4214,900.0
2005-03-31 12:05:00,7.56,7.56,7.56,7.56,1300.0,7.4214,7.4214,7.4214,7.4214,1300.0
2005-03-31 12:10:00,7.56,7.56,7.55,7.56,1500.0,7.4214,7.4214,7.4116,7.4214,1500.0
2005-03-31 12:15:00,7.55,7.55,7.55,7.55,2500.0,7.4116,7.4116,7.4116,7.4116,2500.0
2005-03-31 12:20:00,7.56,7.56,7.56,7.56,800.0,7.4214,7.4214,7.4214,7.4214,800.0
2005-03-31 12:25:00,7.55,7.56,7.55,7.56,600.0,7.4116,7.4214,7.4116,7.4214,600.0
2005-03-31 12:30:00,7.56,7.56,7.56,7.56,800.0,7.4214,7.4214,7.4214,7.4214,800.0
2005-03-31 12:35:00,7.56,7.56,7.56,7.56,1300.0,7.4214,7.4214,7.4214,7.4214,1300.0
2005-03-31 12:40:00,7.56,7.59,7.56,7.59,3400.0,7.4214,7.4508,7.4214,7.4508,3400.0
2005-03-31 12:45:00,7.59,7.59,7.57,7.57,22600.0,7.4508,7.4508,7.4312,7.4312,22600.0
2005-03-31 12:50:00,7.58,7.58,7.57,7.57,1200.0,7.441,7.441,7.4312,7.4312,1200.0
2005-03-31 12:55:00,7.58,7.58,7.58,7.58,300.0,7.441,7.441,7.441,7.441,300.0
2005-03-31 13:00:00,7.58,7.6,7.58,7.59,1000.0,7.441,7.4607,7.441,7.4508,1000.0
2005-03-31 13:05:00,7.59,7.59,7.58,7.58,1800.0,7.4508,7.4508,7.441,7.441,1800.0
2005-03-31 13:10:00,7.58,7.59,7.58,7.58,1700.0,7.441,7.4508,7.441,7.441,1700.0
2005-03-31 13:15:00,7.59,7.59,7.58,7.58,2300.0,7.4508,7.4508,7.441,7.441,2300.0
2005-03-31 13:20:00,7.59,7.59,7.59,7.59,3100.0,7.4508,7.4508,7.4508,7.4508,3100.0
2005-03-31 13:25:00,7.59,7.6,7.59,7.6,4800.0,7.4508,7.4607,7.4508,7.4607,4800.0
2005-03-31 13:30:00,7.6,7.6,7.59,7.59,2000.0,7.4607,7.4607,7.4508,7.4508,2000.0
2005-03-31 13:35:00,7.59,7.59,7.59,7.59,600.0,7.4508,7.4508,7.4508,7.4508,600.0
2005-03-31 13:40:00,7.59,7.6,7.59,7.6,2000.0,7.4508,7.4607,7.4508,7.4607,2000.0
2005-03-31 13:45:00,7.6,7.6,7.59,7.59,4400.0,7.4607,7.4607,7.4508,7.4508,4400.0
2005-03-31 13:50:00,7.6,7.6,7.59,7.59,2100.0,7.4607,7.4607,7.4508,7.4508,2100.0
2005-03-31 13:55:00,7.6,7.6,7.6,7.6,2200.0,7.4607,7.4607,7.4607,7.4607,2200.0
2005-03-31 14:00:00,7.6,7.6,7.56,7.59,11200.0,7.4607,7.4607,7.4214,7.4508,11200.0
2005-03-31 14:05:00,7.58,7.58,7.57,7.57,135400.0,7.441,7.441,7.4312,7.4312,135400.0
2005-03-31 14:10:00,7.58,7.58,7.57,7.58,6700.0,7.441,7.441,7.4312,7.441,6700.0
2005-03-31 14:15:00,7.58,7.6,7.58,7.6,7500.0,7.441,7.4607,7.441,7.4607,7500.0
2005-03-31 14:20:00,7.59,7.6,7.59,7.6,2300.0,7.4508,7.4607,7.4508,7.4607,2300.0
2005-03-31 14:25:00,7.6,7.6,7.59,7.59,3000.0,7.4607,7.4607,7.4508,7.4508,3000.0
2005-03-31 14:30:00,7.6,7.61,7.6,7.61,2800.0,7.4607,7.4705,7.4607,7.4705,2800.0
2005-03-31 14:35:00,7.61,7.62,7.61,7.61,2300.0,7.4705,7.4803,7.4705,7.4705,2300.0
2005-03-31 14:40:00,7.61,7.62,7.61,7.62,2000.0,7.4705,7.4803,7.4705,7.4803,2000.0
2005-03-31 14:45:00,7.62,7.63,7.6,7.6,5100.0,7.4803,7.4901,7.4607,7.4607,5100.0
2005-03-31 14:50:00,7.6,7.62,7.6,7.62,5000.0,7.4607,7.4803,7.4607,7.4803,5000.0
2005-03-31 14:55:00,7.62,7.63,7.61,7.61,6900.0,7.4803,7.4901,7.4705,7.4705,6900.0
2005-03-31 15:00:00,7.62,7.62,7.6,7.6,6800.0,7.4803,7.4803,7.4607,7.4607,6800.0
2005-03-31 15:05:00,7.6,7.6,7.59,7.6,4800.0,7.4607,7.4607,7.4508,7.4607,4800.0
2005-03-31 15:10:00,7.6,7.61,7.6,7.61,10200.0,7.4607,7.4705,7.4607,7.4705,10200.0
2005-03-31 15:15:00,7.6,7.62,7.6,7.62,2300.0,7.4607,7.4803,7.4607,7.4803,2300.0
2005-03-31 15:20:00,7.62,7.63,7.61,7.63,8600.0,7.4803,7.4901,7.4705,7.4901,8600.0
2005-03-31 15:25:00,7.63,7.63,7.6,7.61,13400.0,7.4901,7.4901,7.4607,7.4705,13400.0
2005-03-31 15:30:00,7.61,7.61,7.6,7.6,4000.0,7.4705,7.4705,7.4607,7.4607,4000.0
2005-03-31 15:35:00,7.6,7.61,7.6,7.61,10700.0,7.4607,7.4705,7.4607,7.4705,10700.0
2005-03-31 15:40:00,7.61,7.61,7.6,7.6,600.0,7.4705,7.4705,7.4607,7.4607,600.0
2005-03-31 15:45:00,7.61,7.61,7.6,7.6,2800.0,7.4705,7.4705,7.4607,7.4607,2800.0
2005-03-31 15:50:00,7.6,7.61,7.6,7.6,1200.0,7.4607,7.4705,7.4607,7.4607,1200.0
2005-03-31 15:55:00,7.61,7.61,7.6,7.6,7100.0,7.4705,7.4705,7.4607,7.4607,7100.0
2005-04-01 09:30:00,7.68,7.7,7.68,7.7,3300.0,7.5392,7.5588,7.5392,7.5588,3300.0
2005-04-01 09:35:00,7.7,7.71,7.68,7.69,2100.0,7.5588,7.5686,7.5392,7.549,2100.0
2005-04-01 09:40:00,7.7,7.71,7.63,7.7,5000.0,7.5588,7.5686,7.4901,7.5588,5000.0
2005-04-01 09:45:00,7.71,7.74,7.71,7.72,4200.0,7.5686,7.5981,7.5686,7.5785,4200.0
2005-04-01 09:50:00,7.72,7.72,7.72,7.72,1300.0,7.5785,7.5785,7.5785,7.5785,1300.0
2005-04-01 09:55:00,7.7,7.7,7.69,7.69,600.0,7.5588,7.5588,7.549,7.549,600.0
2005-04-01 10:00:00,7.68,7.72,7.65,7.69,3100.0,7.5392,7.5785,7.5097,7.549,3100.0
2005-04-01 10:05:00,7.68,7.68,7.62,7.62,1800.0,7.5392,7.5392,7.4803,7.4803,1800.0
2005-04-01 10:10:00,7.66,7.7,7.62,7.7,10300.0,7.5196,7.5588,7.4803,7.5588,10300.0
2005-04-01 10:15:00,7.67,7.69,7.67,7.69,2600.0,7.5294,7.549,7.5294,7.549,2600.0
2005-04-01 10:20:00,7.69,7.69,7.64,7.65,6000.0,7.549,7.549,7.4999,7.5097,6000.0
2005-04-01 10:25:00,7.65,7.65,7.53,7.63,53800.0,7.5097,7.5097,7.3919,7.4901,53800.0
2005-04-01 10:30:00,7.59,7.62,7.59,7.61,7600.0,7.4508,7.4803,7.4508,7.4705,7600.0
2005-04-01 10:35:00,7.6,7.6,7.59,7.6,3300.0,7.4607,7.4607,7.4508,7.4607,3300.0
2005-04-01 10:40:00,7.59,7.6,7.59,7.59,700.0,7.4508,7.4607,7.4508,7.4508,700.0
2005-04-01 10:45:00,7.59,7.59,7.55,7.55,1200.0,7.4508,7.4508,7.4116,7.4116,1200.0
2005-04-01 10:50:00,7.55,7.56,7.55,7.56,1000.0,7.4116,7.4214,7.4116,7.4214,1000.0
2005-04-01 10:55:00,7.55,7.55,7.52,7.52,27900.0,7.4116,7.4116,7.3821,7.3821,27900.0
2005-04-01 11:00:00,7.52,7.53,7.5,7.51,9000.0,7.3821,7.3919,7.3625,7.3723,9000.0
2005-04-01 11:05:00,7.5,7.51,7.5,7.5,16000.0,7.3625,7.3723,7.3625,7.3625,16000.0
2005-04-01 11:10:00,7.51,7.51,7.5,7.5,2400.0,7.3723,7.3723,7.3625,7.3625,2400.0
2005-04-01 11:15:00,7.5,7.51,7.5,7.5,800.0,7.3625,7.3723,7.3625,7.3625,800.0
2005-04-01 11:20:00,7.5,7.55,7.5,7.55,4200.0,7.3625,7.4116,7.3625,7.4116,4200.0
2005-04-01 11:25:00,7.54,7.54,7.54,7.54,100.0,7.4018,7.4018,7.4018,7.4018,100.0
2005-04-01 11:30:00,7.53,7.55,7.53,7.55,4600.0,7.3919,7.4116,7.3919,7.4116,4600.0
2005-04-01 11:35:00,7.55,7.56,7.54,7.54,5100.0,7.4116,7.4214,7.4018,7.4018,5100.0
2005-04-01 11:40:00,7.54,7.57,7.54,7.55,2200.0,7.4018,7.4312,7.4018,7.4116,2200.0
2005-04-01 11:45:00,7.55,7.55,7.54,7.54,1200.0,7.4116,7.4116,7.4018,7.4018,1200.0
2005-04-01 11:50:00,7.54,7.54,7.54,7.54,1200.0,7.4018,7.4018,7.4018,7.4018,1200.0
2005-04-01 11:55:00,7.55,7.55,7.53,7.53,3500.0,7.4116,7.4116,7.3919,7.3919,3500.0
2005-04-01 12:00:00,7.54,7.54,7.53,7.53,1700.0,7.4018,7.4018,7.3919,7.3919,1700.0
2005-04-01 12:05:00,7.53,7.54,7.53,7.53,4800.0,7.3919,7.4018,7.3919,7.3919,4800.0
2005-04-01 12:10:00,7.53,7.53,7.51,7.52,2000.0,7.3919,7.3919,7.3723,7.3821,2000.0
2005-04-01 12:15:00,7.51,7.52,7.51,7.51,600.0,7.3723,7.3821,7.3723,7.3723,600.0
2005-04-01 12:20:00,7.5,7.52,7.5,7.51,3600.0,7.3625,7.3821,7.3625,7.3723,3600.0
2005-04-01 12:25:00,7.51,7.55,7.51,7.52,8400.0,7.3723,7.4116,7.3723,7.3821,8400.0
2005-04-01 12:30:00,7.51,7.52,7.51,7.51,1900.0,7.3723,7.3821,7.3723,7.3723,1900.0
2005-04-01 12:35:00,7.51,7.54,7.51,7.54,3900.0,7.3723,7.4018,7.3723,7.4018,3900.0
2005-04-01 12:40:00,7.54,7.55,7.54,7.54,400.0,7.4018,7.4116,7.4018,7.4018,400.0
2005-04-01 12:45:00,7.54,7.54,7.54,7.54,1800.0,7.4018,7.4018,7.4018,7.4018,1800.0
2005-04-01 12:50:00,7.54,7.55,7.54,7.55,3900.0,7.4018,7.4116,7.4018,7.4116,3900.0
2005-04-01 12:55:00,7.55,7.62,7.55,7.62,6000.0,7.4116,7.4803,7.4116,7.4803,6000.0
2005-04-01 13:00:00,7.61,7.61,7.6,7.6,3000.0,7.4705,7.4705,7.4607,7.4607,3000.0
2005-04-01 13:05:00,7.61,7.61,7.61,7.61,2300.0,7.4705,7.4705,7.4705,7.4705,2300.0
2005-04-01 13:10:00,7.61,7.62,7.61,7.61,2100.0,7.4705,7.4803,7.4705,7.4705,2100.0
2005-04-01 13:15:00,7.62,7.62,7.62,7.62,600.0,7.4803,7.4803,7.4803,7.4803,600.0
2005-04-01 13:20:00,7.61,7.62,7.61,7.61,4600.0,7.4705,7.4803,7.4705,7.4705,4600.0
2005-04-01 13:25:00,7.61,7.62,7.6,7.61,6600.0,7.4705,7.4803,7.4607,7.4705,6600.0
2005-04-01 13:30:00,7.61,7.62,7.61,7.61,4500.0,7.4705,7.4803,7.4705,7.4705,4500.0
2005-04-01 13:35:00,7.62,7.69,7.61,7.69,31700.0,7.4803,7.549,7.4705,7.549,31700.0
2005-04-01 13:40:00,7.66,7.66,7.65,7.66,1100.0,7.5196,7.5196,7.5097,7.5196,1100.0
2005-04-01 13:45:00,7.67,7.67,7.66,7.66,2000.0,7.5294,7.5294,7.5196,7.5196,2000.0
2005-04-01 13:50:00,7.66,7.66,7.65,7.66,3700.0,7.5196,7.5196,7.5097,7.5196,3700.0
2005-04-01 13:55:00,7.65,7.65,7.65,7.65,2600.0,7.5097,7.5097,7.5097,7.5097,2600.0
2005-04-01 14:00:00,7.66,7.66,7.65,7.65,4500.0,7.5196,7.5196,7.5097,7.5097,4500.0
2005-04-01 14:05:00,7.65,7.66,7.65,7.65,1700.0,7.5097,7.5196,7.5097,7.5097,1700.0
2005-04-01 14:10:00,7.65,7.66,7.65,7.66,2200.0,7.5097,7.5196,7.5097,7.5196,2200.0
2005-04-01 14:15:00,7.66,7.66,7.65,7.65,1200.0,7.5196,7.5196,7.5097,7.5097,1200.0
2005-04-01 14:20:00,7.66,7.67,7.65,7.66,6700.0,7.5196,7.5294,7.5097,7.5196,6700.0
2005-04-01 14:25:00,7.66,7.66,7.65,7.65,4500.0,7.5196,7.5196,7.5097,7.5097,4500.0
2005-04-01 14:30:00,7.65,7.66,7.65,7.65,1600.0,7.5097,7.5196,7.5097,7.5097,1600.0
2005-04-01 14:35:00,7.65,7.65,7.65,7.65,6200.0,7.5097,7.5097,7.5097,7.5097,6200.0
2005-04-01 14:40:00,7.64,7.64,7.64,7.64,1500.0,7.4999,7.4999,7.4999,7.4999,1500.0
2005-04-01 14:45:00,7.63,7.64,7.63,7.63,4400.0,7.4901,7.4999,7.4901,7.4901,4400.0
2005-04-01 14:50:00,7.63,7.64,7.63,7.63,2100.0,7.4901,7.4999,7.4901,7.4901,2100.0
2005-04-01 14:55:00,7.62,7.63,7.62,7.63,2800.0,7.4803,7.4901,7.4803,7.4901,2800.0
2005-04-01 15:00:00,7.63,7.63,7.61,7.61,5500.0,7.4901,7.4901,7.4705,7.4705,5500.0
2005-04-01 15:05:00,7.61,7.62,7.61,7.62,8300.0,7.4705,7.4803,7.4705,7.4803,8300.0
2005-04-01 15:10:00,7.61,7.63,7.61,7.61,4900.0,7.4705,7.4901,7.4705,7.4705,4900.0
2005-04-01 15:15:00,7.61,7.64,7.61,7.64,3200.0,7.4705,7.4999,7.4705,7.4999,3200.0
2005-04-01 15:20:00,7.62,7.63,7.61,7.61,2300.0,7.4803,7.4901,7.4705,7.4705,2300.0
2005-04-01 15:25:00,7.6,7.61,7.6,7.6,8200.0,7.4607,7.4705,7.4607,7.4607,8200.0
2005-04-01 15:30:00,7.6,7.61,7.6,7.6,5000.0,7.4607,7.4705,7.4607,7.4607,5000.0
2005-04-01 15:35:00,7.61,7.61,7.6,7.61,5000.0,7.4705,7.4705,7.4607,7.4705,5000.0
2005-04-01 15:40:00,7.6,7.61,7.6,7.6,5000.0,7.4607,7.4705,7.4607,7.4607,5000.0
2005-04-01 15:45:00,7.61,7.63,7.61,7.63,9100.0,7.4705,7.4901,7.4705,7.4901,9100.0
2005-04-01 15:50:00,7.63,7.63,7.62,7.63,2500.0,7.4901,7.4901,7.4803,7.4901,2500.0
2005-04-01 15:55:00,7.62,7.63,7.59,7.6,7200.0,7.4803,7.4901,7.4508,7.4607,7200.0
2005-04-04 09:30:00,7.57,7.57,7.57,7.57,800.0,7.4312,7.4312,7.4312,7.4312,800.0
2005-04-04 09:35:00,7.57,7.65,7.57,7.61,600.0,7.4312,7.5097,7.4312,7.4705,600.0
2005-04-04 09:40:00,7.66,7.68,7.61,7.68,1700.0,7.5196,7.5392,7.4705,7.5392,1700.0
2005-04-04 09:45:00,7.67,7.67,7.59,7.59,2700.0,7.5294,7.5294,7.4508,7.4508,2700.0
2005-04-04 09:50:00,7.64,7.64,7.64,7.64,300.0,7.4999,7.4999,7.4999,7.4999,300.0
2005-04-04 09:55:00,7.6,7.62,7.6,7.61,1300.0,7.4607,7.4803,7.4607,7.4705,1300.0
2005-04-04 10:00:00,7.61,7.61,7.58,7.6,1700.0,7.4705,7.4705,7.441,7.4607,1700.0
2005-04-04 10:05:00,7.58,7.59,7.54,7.54,1700.0,7.441,7.4508,7.4018,7.4018,1700.0
2005-04-04 10:10:00,7.54,7.54,7.53,7.54,3100.0,7.4018,7.4018,7.3919,7.4018,3100.0
2005-04-04 10:15:00,7.54,7.54,7.52,7.52,2100.0,7.4018,7.4018,7.3821,7.3821,2100.0
2005-04-04 10:20:00,7.52,7.53,7.52,7.52,1700.0,7.3821,7.3919,7.3821,7.3821,1700.0
2005-04-04 10:25:00,7.52,7.53,7.51,7.53,4700.0,7.3821,7.3919,7.3723,7.3919,4700.0
2005-04-04 10:30:00,7.53,7.55,7.53,7.54,1400.0,7.3919,7.4116,7.3919,7.4018,1400.0
2005-04-04 10:35:00,7.55,7.58,7.55,7.56,1700.0,7.4116,7.441,7.4116,7.4214,1700.0
2005-04-04 10:40:00,7.57,7.57,7.56,7.56,2000.0,7.4312,7.4312,7.4214,7.4214,2000.0
2005-04-04 10:45:00,7.55,7.57,7.55,7.56,1100.0,7.4116,7.4312,7.4116,7.4214,1100.0
2005-04-04 10:50:00,7.54,7.55,7.54,7.55,2500.0,7.4018,7.4116,7.4018,7.4116,2500.0
2005-04-04 10:55:00,7.53,7.54,7.53,7.54,700.0,7.3919,7.4018,7.3919,7.4018,700.0
2005-04-04 11:00:00,7.54,7.54,7.53,7.54,2400.0,7.4018,7.4018,7.3919,7.4018,2400.0
2005-04-04 11:05:00,7.53,7.54,7.53,7.53,1700.0,7.3919,7.4018,7.3919,7.3919,1700.0
2005-04-04 11:10:00,7.54,7.54,7.51,7.51,600.0,7.4018,7.4018,7.3723,7.3723,600.0
2005-04-04 11:15:00,7.52,7.52,7.51,7.51,2100.0,7.3821,7.3821,7.3723,7.3723,2100.0
2005-04-04 11:20:00,7.52,7.53,7.51,7.53,10500.0,7.3821,7.3919,7.3723,7.3919,10500.0
2005-04-04 11:25:00,7.53,7.53,7.52,7.52,22300.0,7.3919,7.3919,7.3821,7.3821,22300.0
2005-04-04 11:30:00,7.52,7.53,7.52,7.53,4900.0,7.3821,7.3919,7.3821,7.3919,4900.0
2005-04-04 11:35:00,7.53,7.54,7.53,7.54,500.0,7.3919,7.4018,7.3919,7.4018,500.0
2005-04-04 11:40:00,7.54,7.54,7.54,7.54,0.0,7.4018,7.4018,7.4018,7.4018,0.0
2005-04-04 11:45:00,7.54,7.55,7.54,7.54,3000.0,7.4018,7.4116,7.4018,7.4018,3000.0
2005-04-04 11:50:00,7.55,7.55,7.55,7.55,600.0,7.4116,7.4116,7.4116,7.4116,600.0
2005-04-04 11:55:00,7.55,7.56,7.55,7.56,1000.0,7.4116,7.4214,7.4116,7.4214,1000.0
2005-04-04 12:00:00,7.55,7.59,7.54,7.59,46400.0,7.4116,7.4508,7.4018,7.4508,46400.0
2005-04-04 12:05:00,7.59,7.61,7.58,7.58,5400.0,7.4508,7.4705,7.441,7.441,5400.0
2005-04-04 12:10:00,7.58,7.58,7.56,7.56,2800.0,7.441,7.441,7.4214,7.4214,2800.0
2005-04-04 12:15:00,7.56,7.57,7.55,7.56,2500.0,7.4214,7.4312,7.4116,7.4214,2500.0
2005-04-04 12:20:00,7.56,7.56,7.56,7.56,400.0,7.4214,7.4214,7.4214,7.4214,400.0
2005-04-04 12:25:00,7.56,7.56,7.56,7.56,0.0,7.4214,7.4214,7.4214,7.4214,0.0
2005-04-04 12:30:00,7.56,7.56,7.56,7.56,0.0,7.4214,7.4214,7.4214,7.4214,0.0
2005-04-04 12:35:00,7.56,7.56,7.56,7.56,0.0,7.4214,7.4214,7.4214,7.4214,0.0
2005-04-04 12:40:00,7.55,7.56,7.55,7.56,500.0,7.4116,7.4214,7.4116,7.4214,500.0
2005-04-04 12:45:00,7.56,7.56,7.56,7.56,1600.0,7.4214,7.4214,7.4214,7.4214,1600.0
2005-04-04 12:50:00,7.55,7.56,7.55,7.56,600.0,7.4116,7.4214,7.4116,7.4214,600.0
2005-04-04 12:55:00,7.56,7.56,7.56,7.56,1200.0,7.4214,7.4214,7.4214,7.4214,1200.0
2005-04-04 13:00:00,7.57,7.58,7.57,7.57,2700.0,7.4312,7.441,7.4312,7.4312,2700.0
2005-04-04 13:05:00,7.59,7.62,7.58,7.58,4400.0,7.4508,7.4803,7.441,7.441,4400.0
2005-04-04 13:10:00,7.58,7.59,7.58,7.59,1500.0,7.441,7.4508,7.441,7.4508,1500.0
2005-04-04 13:15:00,7.58,7.59,7.58,7.58,1700.0,7.441,7.4508,7.441,7.441,1700.0
2005-04-04 13:20:00,7.58,7.58,7.57,7.58,2200.0,7.441,7.441,7.4312,7.441,2200.0
2005-04-04 13:25:00,7.58,7.58,7.58,7.58,800.0,7.441,7.441,7.441,7.441,800.0
2005-04-04 13:30:00,7.58,7.6,7.57,7.58,4700.0,7.441,7.4607,7.4312,7.441,4700.0
2005-04-04 13:35:00,7.58,7.61,7.58,7.58,2300.0,7.441,7.4705,7.441,7.441,2300.0
2005-04-04 13:40:00,7.59,7.61,7.59,7.61,1800.0,7.4508,7.4705,7.4508,7.4705,1800.0
2005-04-04 13:45:00,7.63,7.63,7.61,7.61,1400.0,7.4901,7.4901,7.4705,7.4705,1400.0
2005-04-04 13:50:00,7.62,7.63,7.62,7.63,1900.0,7.4803,7.4901,7.4803,7.4901,1900.0
2005-04-04 13:55:00,7.62,7.63,7.62,7.63,1900.0,7.4803,7.4901,7.4803,7.4901,1900.0
2005-04-04 14:00:00,7.63,7.7,7.63,7.7,7100.0,7.4901,7.5588,7.4901,7.5588,7100.0
2005-04-04 14:05:00,7.7,7.71,7.7,7.71,4200.0,7.5588,7.5686,7.5588,7.5686,4200.0
2005-04-04 14:10:00,7.71,7.71,7.7,7.71,2100.0,7.5686,7.5686,7.5588,7.5686,2100.0
2005-04-04 14:15:00,7.72,7.73,7.71,7.73,2000.0,7.5785,7.5883,7.5686,7.5883,2000.0
2005-04-04 14:20:00,7.73,7.74,7.73,7.74,4700.0,7.5883,7.5981,7.5883,7.5981,4700.0
2005-04-04 14:25:00,7.72,7.73,7.71,7.72,800.0,7.5785,7.5883,7.5686,7.5785,800.0
2005-04-04 14:30:00,7.72,7.75,7.72,7.74,3200.0,7.5785,7.6079,7.5785,7.5981,3200.0
2005-04-04 14:35:00,7.74,7.74,7.71,7.74,5900.0,7.5981,7.5981,7.5686,7.5981,5900.0
2005-04-04 14:40:00,7.74,7.75,7.72,7.73,1900.0,7.5981,7.6079,7.5785,7.5883,1900.0
2005-04-04 14:45:00,7.73,7.73,7.73,7.73,1400.0,7.5883,7.5883,7.5883,7.5883,1400.0
2005-04-04 14:50:00,7.73,7.73,7.71,7.71,600.0,7.5883,7.5883,7.5686,7.5686,600.0
2005-04-04 14:55:00,7.72,7.72,7.71,7.72,1400.0,7.5785,7.5785,7.5686,7.5785,1400.0
2005-04-04 15:00:00,7.72,7.72,7.71,7.71,1200.0,7.5785,7.5785,7.5686,7.5686,1200.0
2005-04-04 15:05:00,7.71,7.72,7.71,7.71,400.0,7.5686,7.5785,7.5686,7.5686,400.0
2005-04-04 15:10:00,7.72,7.72,7.72,7.72,800.0,7.5785,7.5785,7.5785,7.5785,800.0
2005-04-04 15:15:00,7.72,7.72,7.71,7.72,2900.0,7.5785,7.5785,7.5686,7.5785,2900.0
2005-04-04 15:20:00,7.72,7.72,7.7,7.71,5800.0,7.5785,7.5785,7.5588,7.5686,5800.0
2005-04-04 15:25:00,7.71,7.75,7.71,7.75,2300.0,7.5686,7.6079,7.5686,7.6079,2300.0
2005-04-04 15:30:00,7.74,7.75,7.74,7.75,1900.0,7.5981,7.6079,7.5981,7.6079,1900.0
2005-04-04 15:35:00,7.74,7.75,7.74,7.74,1400.0,7.5981,7.6079,7.5981,7.5981,1400.0
2005-04-04 15:40:00,7.74,7.75,7.74,7.75,114600.0,7.5981,7.6079,7.5981,7.6079,114600.0
2005-04-04 15:45:00,7.75,7.75,7.74,7.74,900.0,7.6079,7.6079,7.5981,7.5981,900.0
2005-04-04 15:50:00,7.72,7.72,7.71,7.71,2000.0,7.5785,7.5785,7.5686,7.5686,2000.0
2005-04-04 15:55:00,7.71,7.71,7.63,7.63,17900.0,7.5686,7.5686,7.4901,7.4901,17900.0
2005-04-05 09:30:00,7.63,7.73,7.58,7.73,4100.0,7.4901,7.5883,7.441,7.5883,4100.0
2005-04-05 09:35:00,7.75,7.78,7.7,7.74,2900.0,7.6079,7.6374,7.5588,7.5981,2900.0
2005-04-05 09:40:00,7.74,7.74,7.71,7.72,700.0,7.5981,7.5981,7.5686,7.5785,700.0
2005-04-05 09:45:00,7.69,7.7,7.69,7.7,2500.0,7.549,7.5588,7.549,7.5588,2500.0
2005-04-05 09:50:00,7.7,7.77,7.7,7.73,2400.0,7.5588,7.6275,7.5588,7.5883,2400.0
2005-04-05 09:55:00,7.73,7.77,7.73,7.76,1700.0,7.5883,7.6275,7.5883,7.6177,1700.0
2005-04-05 10:00:00,7.77,7.8,7.77,7.8,2700.0,7.6275,7.657,7.6275,7.657,2700.0
2005-04-05 10:05:00,7.77,7.77,7.72,7.72,9300.0,7.6275,7.6275,7.5785,7.5785,9300.0
2005-04-05 10:10:00,7.72,7.73,7.72,7.72,1000.0,7.5785,7.5883,7.5785,7.5785,1000.0
2005-04-05 10:15:00,7.71,7.72,7.69,7.72,1400.0,7.5686,7.5785,7.549,7.5785,1400.0
2005-04-05 10:20:00,7.7,7.7,7.68,7.69,1200.0,7.5588,7.5588,7.5392,7.549,1200.0
2005-04-05 10:25:00,7.68,7.69,7.67,7.68,800.0,7.5392,7.549,7.5294,7.5392,800.0
2005-04-05 10:30:00,7.68,7.72,7.67,7.72,3200.0,7.5392,7.5785,7.5294,7.5785,3200.0
2005-04-05 10:35:00,7.69,7.69,7.66,7.66,5300.0,7.549,7.549,7.5196,7.5196,5300.0
2005-04-05 10:40:00,7.67,7.67,7.67,7.67,300.0,7.5294,7.5294,7.5294,7.5294,300.0
2005-04-05 10:45:00,7.66,7.66,7.63,7.64,4100.0,7.5196,7.5196,7.4901,7.4999,4100.0
2005-04-05 10:50:00,7.64,7.64,7.63,7.64,3000.0,7.4999,7.4999,7.4901,7.4999,3000.0
2005-04-05 10:55:00,7.64,7.64,7.64,7.64,100.0,7.4999,7.4999,7.4999,7.4999,100.0
2005-04-05 11:00:00,7.63,7.64,7.63,7.64,4000.0,7.4901,7.4999,7.4901,7.4999,4000.0
2005-04-05 11:05:00,7.62,7.62,7.61,7.62,2100.0,7.4803,7.4803,7.4705,7.4803,2100.0
2005-04-05 11:10:00,7.61,7.62,7.61,7.62,900.0,7.4705,7.4803,7.4705,7.4803,900.0
2005-04-05 11:15:00,7.62,7.62,7.61,7.61,1700.0,7.4803,7.4803,7.4705,7.4705,1700.0
2005-04-05 11:20:00,7.62,7.63,7.57,7.57,8700.0,7.4803,7.4901,7.4312,7.4312,8700.0
2005-04-05 11:25:00,7.58,7.58,7.57,7.57,700.0,7.441,7.441,7.4312,7.4312,700.0
2005-04-05 11:30:00,7.58,7.59,7.57,7.59,1100.0,7.441,7.4508,7.4312,7.4508,1100.0
2005-04-05 11:35:00,7.6,7.6,7.6,7.6,300.0,7.4607,7.4607,7.4607,7.4607,300.0
2005-04-05 11:40:00,7.6,7.6,7.6,7.6,600.0,7.4607,7.4607,7.4607,7.4607,600.0
2005-04-05 11:45:00,7.62,7.62,7.62,7.62,100.0,7.4803,7.4803,7.4803,7.4803,100.0
2005-04-05 11:50:00,7.62,7.67,7.62,7.64,3400.0,7.4803,7.5294,7.4803,7.4999,3400.0
2005-04-05 11:55:00,7.64,7.64,7.61,7.61,2300.0,7.4999,7.4999,7.4705,7.4705,2300.0
2005-04-05 12:00:00,7.62,7.62,7.62,7.62,100.0,7.4803,7.4803,7.4803,7.4803,100.0
2005-04-05 12:05:00,7.62,7.63,7.62,7.62,2800.0,7.4803,7.4901,7.4803,7.4803,2800.0
2005-04-05 12:10:00,7.63,7.65,7.63,7.65,1300.0,7.4901,7.5097,7.4901,7.5097,1300.0
2005-04-05 12:15:00,7.65,7.65,7.65,7.65,100.0,7.5097,7.5097,7.5097,7.5097,100.0
2005-04-05 12:20:00,7.65,7.65,7.65,7.65,200.0,7.5097,7.5097,7.5097,7.5097,200.0
2005-04-05 12:25:00,7.63,7.68,7.63,7.68,2300.0,7.4901,7.5392,7.4901,7.5392,2300.0
2005-04-05 12:30:00,7.68,7.68,7.68,7.68,300.0,7.5392,7.5392,7.5392,7.5392,300.0
2005-04-05 12:35:00,7.67,7.68,7.67,7.68,600.0,7.5294,7.5392,7.5294,7.5392,600.0
2005-04-05 12:40:00,7.67,7.68,7.67,7.67,1100.0,7.5294,7.5392,7.5294,7.5294,1100.0
2005-04-05 12:45:00,7.67,7.68,7.67,7.67,900.0,7.5294,7.5392,7.5294,7.5294,900.0
2005-04-05 12:50:00,7.68,7.68,7.68,7.68,100.0,7.5392,7.5392,7.5392,7.5392,100.0
2005-04-05 12:55:00,7.67,7.68,7.67,7.67,400.0,7.5294,7.5392,7.5294,7.5294,400.0
2005-04-05 13:00:00,7.68,7.68,7.67,7.67,600.0,7.5392,7.5392,7.5294,7.5294,600.0
2005-04-05 13:05:00,7.68,7.69,7.68,7.69,1200.0,7.5392,7.549,7.5392,7.549,1200.0
2005-04-05 13:10:00,7.69,7.69,7.68,7.68,1400.0,7.549,7.549,7.5392,7.5392,1400.0
2005-04-05 13:15:00,7.68,7.68,7.67,7.68,2900.0,7.5392,7.5392,7.5294,7.5392,2900.0
2005-04-05 13:20:00,7.68,7.68,7.68,7.68,0.0,7.5392,7.5392,7.5392,7.5392,0.0
2005-04-05 13:25:00,7.68,7.68,7.68,7.68,0.0,7.5392,7.5392,7.5392,7.5392,0.0
2005-04-05 13:30:00,7.68,7.68,7.68,7.68,400.0,7.5392,7.5392,7.5392,7.5392,400.0
2005-04-05 13:35:00,7.68,7.68,7.67,7.67,1900.0,7.5392,7.5392,7.5294,7.5294,1900.0
2005-04-05 13:40:00,7.68,7.68,7.67,7.67,5000.0,7.5392,7.5392,7.5294,7.5294,5000.0
2005-04-05 13:45:00,7.67,7.68,7.67,7.68,2100.0,7.5294,7.5392,7.5294,7.5392,2100.0
2005-04-05 13:50:00,7.68,7.68,7.67,7.68,2100.0,7.5392,7.5392,7.5294,7.5392,2100.0
2005-04-05 13:55:00,7.68,7.7,7.68,7.68,4100.0,7.5392,7.5588,7.5392,7.5392,4100.0
2005-04-05 14:00:00,7.67,7.68,7.66,7.66,5500.0,7.5294,7.5392,7.5196,7.5196,5500.0
2005-04-05 14:05:00,7.67,7.68,7.66,7.67,16000.0,7.5294,7.5392,7.5196,7.5294,16000.0
2005-04-05 14:10:00,7.66,7.67,7.66,7.67,6300.0,7.5196,7.5294,7.5196,7.5294,6300.0
2005-04-05 14:15:00,7.68,7.68,7.65,7.65,3800.0,7.5392,7.5392,7.5097,7.5097,3800.0
2005-04-05 14:20:00,7.65,7.67,7.65,7.65,6800.0,7.5097,7.5294,7.5097,7.5097,6800.0
2005-04-05 14:25:00,7.66,7.67,7.66,7.67,1500.0,7.5196,7.5294,7.5196,7.5294,1500.0
2005-04-05 14:30:00,7.67,7.67,7.66,7.66,1100.0,7.5294,7.5294,7.5196,7.5196,1100.0
2005-04-05 14:35:00,7.66,7.66,7.66,7.66,0.0,7.5196,7.5196,7.5196,7.5196,0.0
2005-04-05 14:40:00,7.66,7.66,7.66,7.66,300.0,7.5196,7.5196,7.5196,7.5196,300.0
2005-04-05 14:45:00,7.66,7.67,7.66,7.66,1200.0,7.5196,7.5294,7.5196,7.5196,1200.0
2005-04-05 14:50:00,7.67,7.67,7.67,7.67,200.0,7.5294,7.5294,7.5294,7.5294,200.0
2005-04-05 14:55:00,7.66,7.67,7.66,7.67,2900.0,7.5196,7.5294,7.5196,7.5294,2900.0
2005-04-05 15:00:00,7.66,7.67,7.66,7.66,1500.0,7.5196,7.5294,7.5196,7.5196,1500.0
2005-04-05 15:05:00,7.66,7.66,7.66,7.66,800.0,7.5196,7.5196,7.5196,7.5196,800.0
2005-04-05 15:10:00,7.67,7.67,7.66,7.66,2400.0,7.5294,7.5294,7.5196,7.5196,2400.0
2005-04-05 15:15:00,7.67,7.67,7.66,7.67,4300.0,7.5294,7.5294,7.5196,7.5294,4300.0
2005-04-05 15:20:00,7.67,7.67,7.67,7.67,1600.0,7.5294,7.5294,7.5294,7.5294,1600.0
2005-04-05 15:25:00,7.67,7.67,7.66,7.67,1000.0,7.5294,7.5294,7.5196,7.5294,1000.0
2005-04-05 15:30:00,7.66,7.67,7.66,7.67,2200.0,7.5196,7.5294,7.5196,7.5294,2200.0
2005-04-05 15:35:00,7.67,7.67,7.63,7.66,6900.0,7.5294,7.5294,7.4901,7.5196,6900.0
2005-04-05 15:40:00,7.66,7.66,7.65,7.65,800.0,7.5196,7.5196,7.5097,7.5097,800.0
2005-04-05 15:45:00,7.66,7.66,7.65,7.65,2600.0,7.5196,7.5196,7.5097,7.5097,2600.0
2005-04-05 15:50:00,7.66,7.67,7.66,7.67,11400.0,7.5196,7.5294,7.5196,7.5294,11400.0
2005-04-05 15:55:00,7.67,7.68,7.66,7.67,27300.0,7.5294,7.5392,7.5196,7.5294,27300.0
2005-04-06 09:30:00,7.64,7.67,7.63,7.63,11000.0,7.4999,7.5294,7.4901,7.4901,11000.0
2005-04-06 09:35:00,7.63,7.66,7.63,7.66,1000.0,7.4901,7.5196,7.4901,7.5196,1000.0
2005-04-06 09:40:00,7.67,7.67,7.6,7.61,5500.0,7.5294,7.5294,7.4607,7.4705,5500.0
2005-04-06 09:45:00,7.62,7.62,7.61,7.61,1300.0,7.4803,7.4803,7.4705,7.4705,1300.0
2005-04-06 09:50:00,7.63,7.63,7.63,7.63,1200.0,7.4901,7.4901,7.4901,7.4901,1200.0
2005-04-06 09:55:00,7.62,7.62,7.61,7.62,1500.0,7.4803,7.4803,7.4705,7.4803,1500.0
2005-04-06 10:00:00,7.62,7.62,7.61,7.62,3200.0,7.4803,7.4803,7.4705,7.4803,3200.0
2005-04-06 10:05:00,7.65,7.65,7.64,7.64,500.0,7.5097,7.5097,7.4999,7.4999,500.0
2005-04-06 10:10:00,7.65,7.65,7.64,7.65,600.0,7.5097,7.5097,7.4999,7.5097,600.0
2005-04-06 10:15:00,7.64,7.65,7.64,7.65,3400.0,7.4999,7.5097,7.4999,7.5097,3400.0
2005-04-06 10:20:00,7.65,7.65,7.65,7.65,300.0,7.5097,7.5097,7.5097,7.5097,300.0
2005-04-06 10:25:00,7.65,7.66,7.62,7.62,5500.0,7.5097,7.5196,7.4803,7.4803,5500.0
2005-04-06 10:30:00,7.63,7.69,7.63,7.69,10500.0,7.4901,7.549,7.4901,7.549,10500.0
2005-04-06 10:35:00,7.64,7.67,7.61,7.67,1600.0,7.4999,7.5294,7.4705,7.5294,1600.0
2005-04-06 10:40:00,7.67,7.67,7.61,7.64,2700.0,7.5294,7.5294,7.4705,7.4999,2700.0
2005-04-06 10:45:00,7.65,7.67,7.65,7.66,3800.0,7.5097,7.5294,7.5097,7.5196,3800.0
2005-04-06 10:50:00,7.66,7.67,7.66,7.66,1400.0,7.5196,7.5294,7.5196,7.5196,1400.0
2005-04-06 10:55:00,7.67,7.67,7.67,7.67,900.0,7.5294,7.5294,7.5294,7.5294,900.0
2005-04-06 11:00:00,7.67,7.67,7.67,7.67,3500.0,7.5294,7.5294,7.5294,7.5294,3500.0
2005-04-06 11:05:00,7.67,7.67,7.66,7.67,2500.0,7.5294,7.5294,7.5196,7.5294,2500.0
2005-04-06 11:10:00,7.67,7.68,7.67,7.68,4200.0,7.5294,7.5392,7.5294,7.5392,4200.0
2005-04-06 11:15:00,7.68,7.68,7.66,7.67,4500.0,7.5392,7.5392,7.5196,7.5294,4500.0
2005-04-06 11:20:00,7.68,7.68,7.68,7.68,600.0,7.5392,7.5392,7.5392,7.5392,600.0
2005-04-06 11:25:00,7.68,7.69,7.68,7.69,4500.0,7.5392,7.549,7.5392,7.549,4500.0
2005-04-06 11:30:00,7.69,7.7,7.69,7.7,49600.0,7.549,7.5588,7.549,7.5588,49600.0
2005-04-06 11:35:00,7.7,7.7,7.7,7.7,0.0,7.5588,7.5588,7.5588,7.5588,0.0
2005-04-06 11:40:00,7.68,7.68,7.68,7.68,1800.0,7.5392,7.5392,7.5392,7.5392,1800.0
2005-04-06 11:45:00,7.68,7.68,7.68,7.68,0.0,7.5392,7.5392,7.5392,7.5392,0.0
2005-04-06 11:50:00,7.69,7.69,7.68,7.69,700.0,7.549,7.549,7.5392,7.549,700.0
2005-04-06 11:55:00,7.69,7.69,7.68,7.68,1700.0,7.549,7.549,7.5392,7.5392,1700.0
2005-04-06 12:00:00,7.69,7.69,7.69,7.69,200.0,7.549,7.549,7.549,7.549,200.0
2005-04-06 12:05:00,7.69,7.69,7.68,7.68,200.0,7.549,7.549,7.5392,7.5392,200.0
2005-04-06 12:10:00,7.68,7.68,7.67,7.67,800.0,7.5392,7.5392,7.5294,7.5294,800.0
2005-04-06 12:15:00,7.68,7.68,7.67,7.67,400.0,7.5392,7.5392,7.5294,7.5294,400.0
2005-04-06 12:20:00,7.67,7.67,7.67,7.67,0.0,7.5294,7.5294,7.5294,7.5294,0.0
2005-04-06 12:25:00,7.67,7.67,7.67,7.67,400.0,7.5294,7.5294,7.5294,7.5294,400.0
2005-04-06 12:30:00,7.66,7.7,7.65,7.66,143500.0,7.5196,7.5588,7.5097,7.5196,143500.0
2005-04-06 12:35:00,7.66,7.66,7.66,7.66,3700.0,7.5196,7.5196,7.5196,7.5196,3700.0
2005-04-06 12:40:00,7.66,7.68,7.65,7.65,4800.0,7.5196,7.5392,7.5097,7.5097,4800.0
2005-04-06 12:45:00,7.66,7.66,7.65,7.65,700.0,7.5196,7.5196,7.5097,7.5097,700.0
2005-04-06 12:50:00,7.65,7.65,7.65,7.65,51000.0,7.5097,7.5097,7.5097,7.5097,51000.0
2005-04-06 12:55:00,7.65,7.66,7.65,7.66,4600.0,7.5097,7.5196,7.5097,7.5196,4600.0
2005-04-06 13:00:00,7.66,7.66,7.65,7.66,1600.0,7.5196,7.5196,7.5097,7.5196,1600.0
2005-04-06 13:05:00,7.66,7.66,7.66,7.66,400.0,7.5196,7.5196,7.5196,7.5196,400.0
2005-04-06 13:10:00,7.65,7.65,7.65,7.65,1000.0,7.5097,7.5097,7.5097,7.5097,1000.0
2005-04-06 13:15:00,7.65,7.66,7.65,7.66,1400.0,7.5097,7.5196,7.5097,7.5196,1400.0
2005-04-06 13:20:00,7.65,7.65,7.65,7.65,200.0,7.5097,7.5097,7.5097,7.5097,200.0
2005-04-06 13:25:00,7.65,7.65,7.65,7.65,100.0,7.5097,7.5097,7.5097,7.5097,100.0
2005-04-06 13:30:00,7.66,7.66,7.65,7.65,300.0,7.5196,7.5196,7.5097,7.5097,300.0
2005-04-06 13:35:00,7.65,7.65,7.65,7.65,3700.0,7.5097,7.5097,7.5097,7.5097,3700.0
2005-04-06 13:40:00,7.66,7.66,7.65,7.65,600.0,7.5196,7.5196,7.5097,7.5097,600.0
2005-04-06 13:45:00,7.66,7.66,7.65,7.65,11600.0,7.5196,7.5196,7.5097,7.5097,11600.0
2005-04-06 13:50:00,7.65,7.66,7.65,7.66,1300.0,7.5097,7.5196,7.5097,7.5196,1300.0
2005-04-06 13:55:00,7.65,7.65,7.65,7.65,4300.0,7.5097,7.5097,7.5097,7.5097,4300.0
2005-04-06 14:00:00,7.66,7.66,7.65,7.66,3700.0,7.5196,7.5196,7.5097,7.5196,3700.0
2005-04-06 14:05:00,7.66,7.66,7.66,7.66,1600.0,7.5196,7.5196,7.5196,7.5196,1600.0
2005-04-06 14:10:00,7.66,7.66,7.66,7.66,400.0,7.5196,7.5196,7.5196,7.5196,400.0
2005-04-06 14:15:00,7.66,7.67,7.66,7.67,800.0,7.5196,7.5294,7.5196,7.5294,800.0
2005-04-06 14:20:00,7.66,7.66,7.66,7.66,800.0,7.5196,7.5196,7.5196,7.5196,800.0
2005-04-06 14:25:00,7.67,7.68,7.67,7.68,1000.0,7.5294,7.5392,7.5294,7.5392,1000.0
2005-04-06 14:30:00,7.67,7.68,7.67,7.68,1100.0,7.5294,7.5392,7.5294,7.5392,1100.0
2005-04-06 14:35:00,7.68,7.69,7.67,7.68,6200.0,7.5392,7.549,7.5294,7.5392,6200.0
2005-04-06 14:40:00,7.68,7.69,7.68,7.68,1400.0,7.5392,7.549,7.5392,7.5392,1400.0
2005-04-06 14:45:00,7.68,7.68,7.68,7.68,200.0,7.5392,7.5392,7.5392,7.5392,200.0
2005-04-06 14:50:00,7.69,7.69,7.68,7.68,3500.0,7.549,7.549,7.5392,7.5392,3500.0
2005-04-06 14:55:00,7.69,7.7,7.67,7.67,17600.0,7.549,7.5588,7.5294,7.5294,17600.0
2005-04-06 15:00:00,7.68,7.68,7.67,7.68,2100.0,7.5392,7.5392,7.5294,7.5392,2100.0
2005-04-06 15:05:00,7.68,7.68,7.68,7.68,2600.0,7.5392,7.5392,7.5392,7.5392,2600.0
2005-04-06 15:10:00,7.68,7.68,7.67,7.68,6600.0,7.5392,7.5392,7.5294,7.5392,6600.0
2005-04-06 15:15:00,7.68,7.68,7.66,7.67,4200.0,7.5392,7.5392,7.5196,7.5294,4200.0
2005-04-06 15:20:00,7.66,7.67,7.66,7.67,1500.0,7.5196,7.5294,7.5196,7.5294,1500.0
2005-04-06 15:25:00,7.67,7.67,7.67,7.67,4700.0,7.5294,7.5294,7.5294,7.5294,4700.0
2005-04-06 15:30:00,7.67,7.67,7.66,7.66,400.0,7.5294,7.5294,7.5196,7.5196,400.0
2005-04-06 15:35:00,7.66,7.67,7.66,7.66,3900.0,7.5196,7.5294,7.5196,7.5196,3900.0
2005-04-06 15:40:00,7.66,7.67,7.65,7.66,3200.0,7.5196,7.5294,7.5097,7.5196,3200.0
2005-04-06 15:45:00,7.66,7.67,7.66,7.66,2300.0,7.5196,7.5294,7.5196,7.5196,2300.0
2005-04-06 15:50:00,7.67,7.67,7.66,7.66,3800.0,7.5294,7.5294,7.5196,7.5196,3800.0
2005-04-06 15:55:00,7.67,7.68,7.65,7.66,9700.0,7.5294,7.5392,7.5097,7.5196,9700.0
2005-04-07 09:30:00,7.65,7.65,7.6,7.6,11600.0,7.5097,7.5097,7.4607,7.4607,11600.0
2005-04-07 09:35:00,7.61,7.65,7.61,7.65,4000.0,7.4705,7.5097,7.4705,7.5097,4000.0
2005-04-07 09:40:00,7.65,7.65,7.59,7.59,3400.0,7.5097,7.5097,7.4508,7.4508,3400.0
2005-04-07 09:45:00,7.6,7.69,7.59,7.69,69900.0,7.4607,7.549,7.4508,7.549,69900.0
2005-04-07 09:50:00,7.69,7.69,7.68,7.68,3900.0,7.549,7.549,7.5392,7.5392,3900.0
2005-04-07 09:55:00,7.69,7.7,7.68,7.7,12900.0,7.549,7.5588,7.5392,7.5588,12900.0
2005-04-07 10:00:00,7.69,7.74,7.69,7.74,17700.0,7.549,7.5981,7.549,7.5981,17700.0
2005-04-07 10:05:00,7.74,7.75,7.71,7.74,13600.0,7.5981,7.6079,7.5686,7.5981,13600.0
2005-04-07 10:10:00,7.73,7.74,7.72,7.72,500.0,7.5883,7.5981,7.5785,7.5785,500.0
2005-04-07 10:15:00,7.75,7.75,7.75,7.75,1200.0,7.6079,7.6079,7.6079,7.6079,1200.0
2005-04-07 10:20:00,7.74,7.74,7.7,7.7,17300.0,7.5981,7.5981,7.5588,7.5588,17300.0
2005-04-07 10:25:00,7.72,7.73,7.71,7.73,17400.0,7.5785,7.5883,7.5686,7.5883,17400.0
2005-04-07 10:30:00,7.73,7.75,7.73,7.75,12900.0,7.5883,7.6079,7.5883,7.6079,12900.0
2005-04-07 10:35:00,7.75,7.75,7.75,7.75,30700.0,7.6079,7.6079,7.6079,7.6079,30700.0
2005-04-07 10:40:00,7.76,7.76,7.76,7.76,2000.0,7.6177,7.6177,7.6177,7.6177,2000.0
2005-04-07 10:45:00,7.75,7.76,7.75,7.76,3400.0,7.6079,7.6177,7.6079,7.6177,3400.0
2005-04-07 10:50:00,7.76,7.8,7.75,7.77,31400.0,7.6177,7.657,7.6079,7.6275,31400.0
2005-04-07 10:55:00,7.77,7.78,7.76,7.76,11000.0,7.6275,7.6374,7.6177,7.6177,11000.0
2005-04-07 11:00:00,7.75,7.76,7.75,7.76,2200.0,7.6079,7.6177,7.6079,7.6177,2200.0
2005-04-07 11:05:00,7.76,7.78,7.76,7.76,8000.0,7.6177,7.6374,7.6177,7.6177,8000.0
2005-04-07 11:10:00,7.76,7.76,7.73,7.73,1300.0,7.6177,7.6177,7.5883,7.5883,1300.0
2005-04-07 11:15:00,7.76,7.77,7.76,7.77,400.0,7.6177,7.6275,7.6177,7.6275,400.0
2005-04-07 11:20:00,7.77,7.77,7.77,7.77,2700.0,7.6275,7.6275,7.6275,7.6275,2700.0
2005-04-07 11:25:00,7.79,7.79,7.79,7.79,100.0,7.6472,7.6472,7.6472,7.6472,100.0
2005-04-07 11:30:00,7.77,7.78,7.77,7.77,8600.0,7.6275,7.6374,7.6275,7.6275,8600.0
2005-04-07 11:35:00,7.77,7.77,7.75,7.76,2700.0,7.6275,7.6275,7.6079,7.6177,2700.0
2005-04-07 11:40:00,7.76,7.76,7.76,7.76,700.0,7.6177,7.6177,7.6177,7.6177,700.0
2005-04-07 11:45:00,7.75,7.76,7.75,7.75,12000.0,7.6079,7.6177,7.6079,7.6079,12000.0
2005-04-07 11:50:00,7.76,7.76,7.76,7.76,500.0,7.6177,7.6177,7.6177,7.6177,500.0
2005-04-07 11:55:00,7.76,7.76,7.75,7.75,300.0,7.6177,7.6177,7.6079,7.6079,300.0
2005-04-07 12:00:00,7.75,7.75,7.75,7.75,0.0,7.6079,7.6079,7.6079,7.6079,0.0
2005-04-07 12:05:00,7.76,7.78,7.73,7.78,8600.0,7.6177,7.6374,7.5883,7.6374,8600.0
2005-04-07 12:10:00,7.78,7.79,7.78,7.79,300.0,7.6374,7.6472,7.6374,7.6472,300.0
2005-04-07 12:15:00,7.79,7.79,7.79,7.79,0.0,7.6472,7.6472,7.6472,7.6472,0.0
2005-04-07 12:20:00,7.79,7.79,7.79,7.79,100.0,7.6472,7.6472,7.6472,7.6472,100.0
2005-04-07 12:25:00,7.79,7.79,7.79,7.79,300.0,7.6472,7.6472,7.6472,7.6472,300.0
2005-04-07 12:30:00,7.79,7.8,7.79,7.8,2000.0,7.6472,7.657,7.6472,7.657,2000.0
2005-04-07 12:35:00,7.8,7.8,7.79,7.8,3600.0,7.657,7.657,7.6472,7.657,3600.0
2005-04-07 12:40:00,7.8,7.81,7.8,7.81,1600.0,7.657,7.6668,7.657,7.6668,1600.0
2005-04-07 12:45:00,7.81,7.81,7.81,7.81,2800.0,7.6668,7.6668,7.6668,7.6668,2800.0
2005-04-07 12:50:00,7.79,7.8,7.79,7.79,1200.0,7.6472,7.657,7.6472,7.6472,1200.0
2005-04-07 12:55:00,7.79,7.79,7.79,7.79,200.0,7.6472,7.6472,7.6472,7.6472,200.0
2005-04-07 13:00:00,7.79,7.79,7.79,7.79,100.0,7.6472,7.6472,7.6472,7.6472,100.0
2005-04-07 13:05:00,7.78,7.78,7.78,7.78,1100.0,7.6374,7.6374,7.6374,7.6374,1100.0
2005-04-07 13:10:00,7.78,7.78,7.76,7.76,1000.0,7.6374,7.6374,7.6177,7.6177,1000.0
2005-04-07 13:15:00,7.77,7.77,7.77,7.77,200.0,7.6275,7.6275,7.6275,7.6275,200.0
2005-04-07 13:20:00,7.77,7.77,7.76,7.76,700.0,7.6275,7.6275,7.6177,7.6177,700.0
2005-04-07 13:25:00,7.77,7.77,7.76,7.76,200.0,7.6275,7.6275,7.6177,7.6177,200.0
2005-04-07 13:30:00,7.77,7.77,7.77,7.77,200.0,7.6275,7.6275,7.6275,7.6275,200.0
2005-04-07 13:35:00,7.76,7.76,7.75,7.75,1300.0,7.6177,7.6177,7.6079,7.6079,1300.0
2005-04-07 13:40:00,7.76,7.76,7.75,7.75,3600.0,7.6177,7.6177,7.6079,7.6079,3600.0
2005-04-07 13:45:00,7.75,7.75,7.75,7.75,100.0,7.6079,7.6079,7.6079,7.6079,100.0
2005-04-07 13:50:00,7.75,7.76,7.75,7.76,2100.0,7.6079,7.6177,7.6079,7.6177,2100.0
2005-04-07 13:55:00,7.76,7.76,7.76,7.76,2800.0,7.6177,7.6177,7.6177,7.6177,2800.0
2005-04-07 14:00:00,7.76,7.76,7.76,7.76,7500.0,7.6177,7.6177,7.6177,7.6177,7500.0
2005-04-07 14:05:00,7.75,7.76,7.75,7.76,9200.0,7.6079,7.6177,7.6079,7.6177,9200.0
2005-04-07 14:10:00,7.76,7.79,7.76,7.79,11600.0,7.6177,7.6472,7.6177,7.6472,11600.0
2005-04-07 14:15:00,7.78,7.78,7.75,7.75,1500.0,7.6374,7.6374,7.6079,7.6079,1500.0
2005-04-07 14:20:00,7.74,7.74,7.74,7.74,100.0,7.5981,7.5981,7.5981,7.5981,100.0
2005-04-07 14:25:00,7.74,7.78,7.74,7.78,4100.0,7.5981,7.6374,7.5981,7.6374,4100.0
2005-04-07 14:30:00,7.79,7.79,7.77,7.78,5400.0,7.6472,7.6472,7.6275,7.6374,5400.0
2005-04-07 14:35:00,7.8,7.81,7.79,7.79,7400.0,7.657,7.6668,7.6472,7.6472,7400.0
2005-04-07 14:40:00,7.8,7.8,7.77,7.8,8200.0,7.657,7.657,7.6275,7.657,8200.0
2005-04-07 14:45:00,7.8,7.81,7.8,7.81,1300.0,7.657,7.6668,7.657,7.6668,1300.0
2005-04-07 14:50:00,7.81,7.84,7.81,7.84,17800.0,7.6668,7.6963,7.6668,7.6963,17800.0
2005-04-07 14:55:00,7.82,7.83,7.82,7.83,3100.0,7.6766,7.6864,7.6766,7.6864,3100.0
2005-04-07 15:00:00,7.82,7.84,7.82,7.84,6600.0,7.6766,7.6963,7.6766,7.6963,6600.0
2005-04-07 15:05:00,7.83,7.83,7.83,7.83,600.0,7.6864,7.6864,7.6864,7.6864,600.0
2005-04-07 15:10:00,7.83,7.83,7.81,7.82,1900.0,7.6864,7.6864,7.6668,7.6766,1900.0
2005-04-07 15:15:00,7.82,7.82,7.82,7.82,0.0,7.6766,7.6766,7.6766,7.6766,0.0
2005-04-07 15:20:00,7.82,7.82,7.81,7.81,3800.0,7.6766,7.6766,7.6668,7.6668,3800.0
2005-04-07 15:25:00,7.81,7.82,7.81,7.81,1800.0,7.6668,7.6766,7.6668,7.6668,1800.0
2005-04-07 15:30:00,7.81,7.82,7.81,7.81,1300.0,7.6668,7.6766,7.6668,7.6668,1300.0
2005-04-07 15:35:00,7.82,7.82,7.82,7.82,3100.0,7.6766,7.6766,7.6766,7.6766,3100.0
2005-04-07 15:40:00,7.81,7.82,7.81,7.82,5900.0,7.6668,7.6766,7.6668,7.6766,5900.0
2005-04-07 15:45:00,7.82,7.82,7.81,7.81,2700.0,7.6766,7.6766,7.6668,7.6668,2700.0
2005-04-07 15:50:00,7.81,7.82,7.81,7.82,9000.0,7.6668,7.6766,7.6668,7.6766,9000.0
2005-04-07 15:55:00,7.81,7.87,7.81,7.87,35900.0,7.6668,7.7257,7.6668,7.7257,35900.0
2005-04-08 09:30:00,7.82,7.82,7.75,7.77,10900.0,7.6766,7.6766,7.6079,7.6275,10900.0
2005-04-08 09:35:00,7.78,7.83,7.78,7.83,300.0,7.6374,7.6864,7.6374,7.6864,300.0
2005-04-08 09:40:00,7.8,7.8,7.79,7.79,5200.0,7.657,7.657,7.6472,7.6472,5200.0
2005-04-08 09:45:00,7.79,7.8,7.79,7.8,2000.0,7.6472,7.657,7.6472,7.657,2000.0
2005-04-08 09:50:00,7.8,7.8,7.79,7.79,500.0,7.657,7.657,7.6472,7.6472,500.0
2005-04-08 09:55:00,7.82,7.86,7.8,7.86,2200.0,7.6766,7.7159,7.657,7.7159,2200.0
2005-04-08 10:00:00,7.89,7.9,7.87,7.87,3600.0,7.7453,7.7552,7.7257,7.7257,3600.0
2005-04-08 10:05:00,7.86,7.87,7.86,7.87,3100.0,7.7159,7.7257,7.7159,7.7257,3100.0
2005-04-08 10:10:00,7.87,7.88,7.86,7.88,2000.0,7.7257,7.7355,7.7159,7.7355,2000.0
2005-04-08 10:15:00,7.87,7.87,7.87,7.87,1300.0,7.7257,7.7257,7.7257,7.7257,1300.0
2005-04-08 10:20:00,7.87,7.89,7.87,7.89,2900.0,7.7257,7.7453,7.7257,7.7453,2900.0
2005-04-08 10:25:00,7.9,7.95,7.88,7.94,11300.0,7.7552,7.8042,7.7355,7.7944,11300.0
2005-04-08 10:30:00,7.94,7.95,7.93,7.94,10000.0,7.7944,7.8042,7.7846,7.7944,10000.0
2005-04-08 10:35:00,7.94,7.96,7.94,7.95,14200.0,7.7944,7.8141,7.7944,7.8042,14200.0
2005-04-08 10:40:00,7.95,7.95,7.93,7.94,7300.0,7.8042,7.8042,7.7846,7.7944,7300.0
2005-04-08 10:45:00,7.93,7.94,7.91,7.93,5900.0,7.7846,7.7944,7.765,7.7846,5900.0
2005-04-08 10:50:00,7.93,7.93,7.89,7.89,14600.0,7.7846,7.7846,7.7453,7.7453,14600.0
2005-04-08 10:55:00,7.89,7.92,7.89,7.92,4200.0,7.7453,7.7748,7.7453,7.7748,4200.0
2005-04-08 11:00:00,7.92,7.95,7.92,7.93,12600.0,7.7748,7.8042,7.7748,7.7846,12600.0
2005-04-08 11:05:00,7.94,7.94,7.91,7.91,5200.0,7.7944,7.7944,7.765,7.765,5200.0
2005-04-08 11:10:00,7.92,7.92,7.89,7.92,3500.0,7.7748,7.7748,7.7453,7.7748,3500.0
2005-04-08 11:15:00,7.92,7.93,7.92,7.92,3300.0,7.7748,7.7846,7.7748,7.7748,3300.0
2005-04-08 11:20:00,7.93,7.93,7.89,7.9,3000.0,7.7846,7.7846,7.7453,7.7552,3000.0
2005-04-08 11:25:00,7.91,7.92,7.91,7.91,3400.0,7.765,7.7748,7.765,7.765,3400.0
2005-04-08 11:30:00,7.91,7.92,7.87,7.89,7800.0,7.765,7.7748,7.7257,7.7453,7800.0
2005-04-08 11:35:00,7.89,7.94,7.89,7.93,7500.0,7.7453,7.7944,7.7453,7.7846,7500.0
2005-04-08 11:40:00,7.92,7.93,7.9,7.91,5500.0,7.7748,7.7846,7.7552,7.765,5500.0
2005-04-08 11:45:00,7.9,7.9,7.87,7.88,5100.0,7.7552,7.7552,7.7257,7.7355,5100.0
2005-04-08 11:50:00,7.87,7.89,7.87,7.88,6000.0,7.7257,7.7453,7.7257,7.7355,6000.0
2005-04-08 11:55:00,7.88,7.88,7.87,7.88,2100.0,7.7355,7.7355,7.7257,7.7355,2100.0
2005-04-08 12:00:00,7.88,7.88,7.87,7.88,2300.0,7.7355,7.7355,7.7257,7.7355,2300.0
2005-04-08 12:05:00,7.89,7.92,7.89,7.92,4000.0,7.7453,7.7748,7.7453,7.7748,4000.0
2005-04-08 12:10:00,7.91,7.92,7.9,7.92,3300.0,7.765,7.7748,7.7552,7.7748,3300.0
2005-04-08 12:15:00,7.92,7.92,7.91,7.91,3000.0,7.7748,7.7748,7.765,7.765,3000.0
2005-04-08 12:20:00,7.92,7.92,7.92,7.92,1300.0,7.7748,7.7748,7.7748,7.7748,1300.0
2005-04-08 12:25:00,7.92,7.94,7.92,7.93,2400.0,7.7748,7.7944,7.7748,7.7846,2400.0
2005-04-08 12:30:00,7.93,7.94,7.93,7.93,3600.0,7.7846,7.7944,7.7846,7.7846,3600.0
2005-04-08 12:35:00,7.93,7.94,7.93,7.94,1300.0,7.7846,7.7944,7.7846,7.7944,1300.0
2005-04-08 12:40:00,7.93,7.93,7.92,7.93,13900.0,7.7846,7.7846,7.7748,7.7846,13900.0
2005-04-08 12:45:00,7.92,7.93,7.92,7.93,45300.0,7.7748,7.7846,7.7748,7.7846,45300.0
2005-04-08 12:50:00,7.92,7.93,7.92,7.93,500.0,7.7748,7.7846,7.7748,7.7846,500.0
2005-04-08 12:55:00,7.93,7.93,7.9,7.91,3000.0,7.7846,7.7846,7.7552,7.765,3000.0
2005-04-08 13:00:00,7.91,7.91,7.87,7.9,5200.0,7.765,7.765,7.7257,7.7552,5200.0
2005-04-08 13:05:00,7.9,7.9,7.89,7.89,1200.0,7.7552,7.7552,7.7453,7.7453,1200.0
2005-04-08 13:10:00,7.9,7.93,7.9,7.92,2700.0,7.7552,7.7846,7.7552,7.7748,2700.0
2005-04-08 13:15:00,7.91,7.91,7.89,7.9,3100.0,7.765,7.765,7.7453,7.7552,3100.0
2005-04-08 13:20:00,7.9,7.9,7.9,7.9,1100.0,7.7552,7.7552,7.7552,7.7552,1100.0
2005-04-08 13:25:00,7.9,7.93,7.88,7.88,4000.0,7.7552,7.7846,7.7355,7.7355,4000.0
2005-04-08 13:30:00,7.88,7.89,7.88,7.89,1400.0,7.7355,7.7453,7.7355,7.7453,1400.0
2005-04-08 13:35:00,7.88,7.89,7.87,7.87,1100.0,7.7355,7.7453,7.7257,7.7257,1100.0
2005-04-08 13:40:00,7.88,7.88,7.88,7.88,2300.0,7.7355,7.7355,7.7355,7.7355,2300.0
2005-04-08 13:45:00,7.87,7.89,7.87,7.88,5000.0,7.7257,7.7453,7.7257,7.7355,5000.0
2005-04-08 13:50:00,7.88,7.88,7.86,7.88,1700.0,7.7355,7.7355,7.7159,7.7355,1700.0
2005-04-08 13:55:00,7.87,7.88,7.87,7.88,4300.0,7.7257,7.7355,7.7257,7.7355,4300.0
2005-04-08 14:00:00,7.88,7.9,7.88,7.9,7700.0,7.7355,7.7552,7.7355,7.7552,7700.0
2005-04-08 14:05:00,7.9,7.9,7.88,7.88,4200.0,7.7552,7.7552,7.7355,7.7355,4200.0
2005-04-08 14:10:00,7.89,7.89,7.88,7.89,9200.0,7.7453,7.7453,7.7355,7.7453,9200.0
2005-04-08 14:15:00,7.9,7.9,7.88,7.89,6700.0,7.7552,7.7552,7.7355,7.7453,6700.0
2005-04-08 14:20:00,7.89,7.9,7.89,7.9,4800.0,7.7453,7.7552,7.7453,7.7552,4800.0
2005-04-08 14:25:00,7.9,7.95,7.9,7.94,7700.0,7.7552,7.8042,7.7552,7.7944,7700.0
2005-04-08 14:30:00,7.94,7.94,7.91,7.91,4700.0,7.7944,7.7944,7.765,7.765,4700.0
2005-04-08 14:35:00,7.91,7.92,7.9,7.9,2100.0,7.765,7.7748,7.7552,7.7552,2100.0
2005-04-08 14:40:00,7.9,7.91,7.9,7.91,8300.0,7.7552,7.765,7.7552,7.765,8300.0
2005-04-08 14:45:00,7.91,7.94,7.91,7.92,3700.0,7.765,7.7944,7.765,7.7748,3700.0
2005-04-08 14:50:00,7.93,7.93,7.91,7.92,3300.0,7.7846,7.7846,7.765,7.7748,3300.0
2005-04-08 14:55:00,7.91,7.91,7.9,7.91,2500.0,7.765,7.765,7.7552,7.765,2500.0
2005-04-08 15:00:00,7.91,7.91,7.9,7.91,4400.0,7.765,7.765,7.7552,7.765,4400.0
2005-04-08 15:05:00,7.91,7.92,7.91,7.92,4500.0,7.765,7.7748,7.765,7.7748,4500.0
2005-04-08 15:10:00,7.92,7.92,7.9,7.91,5100.0,7.7748,7.7748,7.7552,7.765,5100.0
2005-04-08 15:15:00,7.9,7.92,7.9,7.9,7800.0,7.7552,7.7748,7.7552,7.7552,7800.0
2005-04-08 15:20:00,7.9,7.92,7.9,7.92,5100.0,7.7552,7.7748,7.7552,7.7748,5100.0
2005-04-08 15:25:00,7.92,7.93,7.91,7.92,2900.0,7.7748,7.7846,7.765,7.7748,2900.0
2005-04-08 15:30:00,7.92,7.92,7.91,7.91,6900.0,7.7748,7.7748,7.765,7.765,6900.0
2005-04-08 15:35:00,7.91,7.92,7.91,7.92,4600.0,7.765,7.7748,7.765,7.7748,4600.0
2005-04-08 15:40:00,7.91,7.92,7.91,7.91,5600.0,7.765,7.7748,7.765,7.765,5600.0
2005-04-08 15:45:00,7.91,7.93,7.9,7.93,14800.0,7.765,7.7846,7.7552,7.7846,14800.0
2005-04-08 15:50:00,7.94,7.97,7.94,7.95,28800.0,7.7944,7.8239,7.7944,7.8042,28800.0
2005-04-08 15:55:00,7.95,7.95,7.9,7.91,14900.0,7.8042,7.8042,7.7552,7.765,14900.0
2005-04-11 09:30:00,7.87,7.87,7.82,7.82,9600.0,7.7257,7.7257,7.6766,7.6766,9600.0
2005-04-11 09:35:00,7.84,7.9,7.84,7.9,2000.0,7.6963,7.7552,7.6963,7.7552,2000.0
2005-04-11 09:40:00,7.85,7.85,7.81,7.82,3300.0,7.7061,7.7061,7.6668,7.6766,3300.0
2005-04-11 09:45:00,7.82,7.9,7.82,7.9,3900.0,7.6766,7.7552,7.6766,7.7552,3900.0
2005-04-11 09:50:00,7.9,7.9,7.85,7.9,4400.0,7.7552,7.7552,7.7061,7.7552,4400.0
2005-04-11 09:55:00,7.9,7.9,7.9,7.9,2900.0,7.7552,7.7552,7.7552,7.7552,2900.0
2005-04-11 10:00:00,7.89,7.94,7.88,7.94,9600.0,7.7453,7.7944,7.7355,7.7944,9600.0
2005-04-11 10:05:00,7.94,7.94,7.92,7.93,4600.0,7.7944,7.7944,7.7748,7.7846,4600.0
2005-04-11 10:10:00,7.95,7.95,7.93,7.93,1700.0,7.8042,7.8042,7.7846,7.7846,1700.0
2005-04-11 10:15:00,7.93,7.95,7.93,7.94,15000.0,7.7846,7.8042,7.7846,7.7944,15000.0
2005-04-11 10:20:00,7.94,7.96,7.9,7.96,34700.0,7.7944,7.8141,7.7552,7.8141,34700.0
2005-04-11 10:25:00,7.97,7.99,7.95,7.98,10500.0,7.8239,7.8435,7.8042,7.8337,10500.0
2005-04-11 10:30:00,7.98,8.01,7.98,7.98,37700.0,7.8337,7.8631,7.8337,7.8337,37700.0
2005-04-11 10:35:00,8.0,8.0,8.0,8.0,4600.0,7.8533,7.8533,7.8533,7.8533,4600.0
2005-04-11 10:40:00,7.98,7.98,7.95,7.96,3500.0,7.8337,7.8337,7.8042,7.8141,3500.0
2005-04-11 10:45:00,7.96,7.99,7.96,7.96,3200.0,7.8141,7.8435,7.8141,7.8141,3200.0
2005-04-11 10:50:00,7.95,7.96,7.95,7.96,7500.0,7.8042,7.8141,7.8042,7.8141,7500.0
2005-04-11 10:55:00,7.96,7.96,7.96,7.96,0.0,7.8141,7.8141,7.8141,7.8141,0.0
2005-04-11 11:00:00,7.96,7.96,7.95,7.96,3200.0,7.8141,7.8141,7.8042,7.8141,3200.0
2005-04-11 11:05:00,7.96,7.98,7.96,7.96,2100.0,7.8141,7.8337,7.8141,7.8141,2100.0
2005-04-11 11:10:00,7.96,7.97,7.95,7.95,700.0,7.8141,7.8239,7.8042,7.8042,700.0
2005-04-11 11:15:00,7.95,7.96,7.95,7.95,1300.0,7.8042,7.8141,7.8042,7.8042,1300.0
2005-04-11 11:20:00,7.95,7.96,7.95,7.95,1600.0,7.8042,7.8141,7.8042,7.8042,1600.0
2005-04-11 11:25:00,7.96,7.96,7.95,7.95,4200.0,7.8141,7.8141,7.8042,7.8042,4200.0
2005-04-11 11:30:00,7.95,7.96,7.95,7.95,1400.0,7.8042,7.8141,7.8042,7.8042,1400.0
2005-04-11 11:35:00,7.96,7.97,7.96,7.97,3800.0,7.8141,7.8239,7.8141,7.8239,3800.0
2005-04-11 11:40:00,7.97,7.97,7.96,7.96,1200.0,7.8239,7.8239,7.8141,7.8141,1200.0
2005-04-11 11:45:00,7.96,7.96,7.95,7.96,2600.0,7.8141,7.8141,7.8042,7.8141,2600.0
2005-04-11 11:50:00,7.96,7.96,7.96,7.96,2800.0,7.8141,7.8141,7.8141,7.8141,2800.0
2005-04-11 11:55:00,7.96,7.96,7.95,7.95,800.0,7.8141,7.8141,7.8042,7.8042,800.0
2005-04-11 12:00:00,7.95,7.96,7.95,7.96,1700.0,7.8042,7.8141,7.8042,7.8141,1700.0
2005-04-11 12:05:00,7.96,7.96,7.96,7.96,2800.0,7.8141,7.8141,7.8141,7.8141,2800.0
2005-04-11 12:10:00,7.96,7.96,7.96,7.96,200.0,7.8141,7.8141,7.8141,7.8141,200.0
2005-04-11 12:15:00,7.96,7.96,7.95,7.96,2400.0,7.8141,7.8141,7.8042,7.8141,2400.0
2005-04-11 12:20:00,7.96,7.96,7.96,7.96,900.0,7.8141,7.8141,7.8141,7.8141,900.0
2005-04-11 12:25:00,7.95,7.96,7.95,7.96,700.0,7.8042,7.8141,7.8042,7.8141,700.0
2005-04-11 12:30:00,7.96,7.97,7.96,7.97,2800.0,7.8141,7.8239,7.8141,7.8239,2800.0
2005-04-11 12:35:00,7.97,7.97,7.96,7.96,500.0,7.8239,7.8239,7.8141,7.8141,500.0
2005-04-11 12:40:00,7.96,7.96,7.96,7.96,200.0,7.8141,7.8141,7.8141,7.8141,200.0
2005-04-11 12:45:00,7.97,7.97,7.95,7.95,2700.0,7.8239,7.8239,7.8042,7.8042,2700.0
2005-04-11 12:50:00,7.95,7.96,7.95,7.96,900.0,7.8042,7.8141,7.8042,7.8141,900.0
2005-04-11 12:55:00,7.94,7.94,7.93,7.93,8500.0,7.7944,7.7944,7.7846,7.7846,8500.0
2005-04-11 13:00:00,7.93,7.94,7.93,7.93,900.0,7.7846,7.7944,7.7846,7.7846,900.0
2005-04-11 13:05:00,7.93,7.93,7.92,7.92,1200.0,7.7846,7.7846,7.7748,7.7748,1200.0
2005-04-11 13:10:00,7.92,7.93,7.92,7.92,1800.0,7.7748,7.7846,7.7748,7.7748,1800.0
2005-04-11 13:15:00,7.92,7.93,7.91,7.91,2200.0,7.7748,7.7846,7.765,7.765,2200.0
2005-04-11 13:20:00,7.92,7.92,7.91,7.91,1600.0,7.7748,7.7748,7.765,7.765,1600.0
2005-04-11 13:25:00,7.91,7.92,7.91,7.92,400.0,7.765,7.7748,7.765,7.7748,400.0
2005-04-11 13:30:00,7.92,7.92,7.91,7.92,6900.0,7.7748,7.7748,7.765,7.7748,6900.0
2005-04-11 13:35:00,7.92,7.93,7.91,7.92,1300.0,7.7748,7.7846,7.765,7.7748,1300.0
2005-04-11 13:40:00,7.92,7.92,7.92,7.92,400.0,7.7748,7.7748,7.7748,7.7748,400.0
2005-04-11 13:45:00,7.92,7.93,7.9,7.9,1100.0,7.7748,7.7846,7.7552,7.7552,1100.0
2005-04-11 13:50:00,7.9,7.91,7.89,7.91,8400.0,7.7552,7.765,7.7453,7.765,8400.0
2005-04-11 13:55:00,7.9,7.9,7.9,7.9,1500.0,7.7552,7.7552,7.7552,7.7552,1500.0
2005-04-11 14:00:00,7.91,7.91,7.9,7.9,1400.0,7.765,7.765,7.7552,7.7552,1400.0
2005-04-11 14:05:00,7.9,7.91,7.9,7.9,1400.0,7.7552,7.765,7.7552,7.7552,1400.0
2005-04-11 14:10:00,7.91,7.91,7.9,7.9,1100.0,7.765,7.765,7.7552,7.7552,1100.0
2005-04-11 14:15:00,7.91,7.91,7.9,7.9,1600.0,7.765,7.765,7.7552,7.7552,1600.0
2005-04-11 14:20:00,7.91,7.91,7.91,7.91,200.0,7.765,7.765,7.765,7.765,200.0
2005-04-11 14:25:00,7.91,7.91,7.9,7.9,1200.0,7.765,7.765,7.7552,7.7552,1200.0
2005-04-11 14:30:00,7.9,7.91,7.9,7.91,5100.0,7.7552,7.765,7.7552,7.765,5100.0
2005-04-11 14:35:00,7.91,7.91,7.91,7.91,300.0,7.765,7.765,7.765,7.765,300.0
2005-04-11 14:40:00,7.9,7.91,7.9,7.91,2000.0,7.7552,7.765,7.7552,7.765,2000.0
2005-04-11 14:45:00,7.91,7.95,7.9,7.92,3800.0,7.765,7.8042,7.7552,7.7748,3800.0
2005-04-11 14:50:00,7.92,7.93,7.92,7.93,1600.0,7.7748,7.7846,7.7748,7.7846,1600.0
2005-04-11 14:55:00,7.93,7.93,7.93,7.93,0.0,7.7846,7.7846,7.7846,7.7846,0.0
2005-04-11 15:00:00,7.92,7.93,7.92,7.92,4200.0,7.7748,7.7846,7.7748,7.7748,4200.0
2005-04-11 15:05:00,7.92,7.93,7.92,7.93,2100.0,7.7748,7.7846,7.7748,7.7846,2100.0
2005-04-11 15:10:00,7.93,7.93,7.92,7.93,8100.0,7.7846,7.7846,7.7748,7.7846,8100.0
2005-04-11 15:15:00,7.93,7.94,7.93,7.93,3100.0,7.7846,7.7944,7.7846,7.7846,3100.0
2005-04-11 15:20:00,7.93,7.94,7.93,7.94,11200.0,7.7846,7.7944,7.7846,7.7944,11200.0
2005-04-11 15:25:00,7.95,7.97,7.95,7.95,5600.0,7.8042,7.8239,7.8042,7.8042,5600.0
2005-04-11 15:30:00,7.96,7.96,7.95,7.95,15600.0,7.8141,7.8141,7.8042,7.8042,15600.0
2005-04-11 15:35:00,7.95,7.96,7.95,7.95,1400.0,7.8042,7.8141,7.8042,7.8042,1400.0
2005-04-11 15:40:00,7.95,7.96,7.95,7.96,3700.0,7.8042,7.8141,7.8042,7.8141,3700.0
2005-04-11 15:45:00,7.96,7.97,7.95,7.97,33400.0,7.8141,7.8239,7.8042,7.8239,33400.0
2005-04-11 15:50:00,7.97,7.97,7.95,7.95,9900.0,7.8239,7.8239,7.8042,7.8042,9900.0
2005-04-11 15:55:00,7.95,7.96,7.92,7.94,38700.0,7.8042,7.8141,7.7748,7.7944,38700.0
2005-04-12 09:30:00,7.9,7.91,7.85,7.85,5100.0,7.7552,7.765,7.7061,7.7061,5100.0
2005-04-12 09:35:00,7.88,7.88,7.87,7.88,3500.0,7.7355,7.7355,7.7257,7.7355,3500.0
2005-04-12 09:40:00,7.87,7.87,7.85,7.85,6000.0,7.7257,7.7257,7.7061,7.7061,6000.0
2005-04-12 09:45:00,7.85,7.86,7.85,7.86,5600.0,7.7061,7.7159,7.7061,7.7159,5600.0
2005-04-12 09:50:00,7.86,7.98,7.86,7.95,9400.0,7.7159,7.8337,7.7159,7.8042,9400.0
2005-04-12 09:55:00,7.95,7.96,7.94,7.94,7200.0,7.8042,7.8141,7.7944,7.7944,7200.0
2005-04-12 10:00:00,7.95,7.99,7.94,7.97,4200.0,7.8042,7.8435,7.7944,7.8239,4200.0
2005-04-12 10:05:00,7.98,7.99,7.97,7.97,5500.0,7.8337,7.8435,7.8239,7.8239,5500.0
2005-04-12 10:10:00,7.95,7.99,7.94,7.97,2000.0,7.8042,7.8435,7.7944,7.8239,2000.0
2005-04-12 10:15:00,7.98,7.98,7.98,7.98,100.0,7.8337,7.8337,7.8337,7.8337,100.0
2005-04-12 10:20:00,7.98,7.98,7.98,7.98,0.0,7.8337,7.8337,7.8337,7.8337,0.0
2005-04-12 10:25:00,7.98,7.98,7.98,7.98,300.0,7.8337,7.8337,7.8337,7.8337,300.0
2005-04-12 10:30:00,7.97,7.97,7.93,7.93,8000.0,7.8239,7.8239,7.7846,7.7846,8000.0
2005-04-12 10:35:00,7.93,7.93,7.91,7.91,500.0,7.7846,7.7846,7.765,7.765,500.0
2005-04-12 10:40:00,7.91,7.91,7.86,7.86,1100.0,7.765,7.765,7.7159,7.7159,1100.0
2005-04-12 10:45:00,7.86,7.86,7.85,7.85,2200.0,7.7159,7.7159,7.7061,7.7061,2200.0
2005-04-12 10:50:00,7.86,7.86,7.85,7.86,7900.0,7.7159,7.7159,7.7061,7.7159,7900.0
2005-04-12 10:55:00,7.86,7.86,7.85,7.86,400.0,7.7159,7.7159,7.7061,7.7159,400.0
2005-04-12 11:00:00,7.86,7.99,7.86,7.97,14900.0,7.7159,7.8435,7.7159,7.8239,14900.0
2005-04-12 11:05:00,7.97,7.97,7.96,7.96,300.0,7.8239,7.8239,7.8141,7.8141,300.0
2005-04-12 11:10:00,7.93,7.93,7.92,7.92,4400.0,7.7846,7.7846,7.7748,7.7748,4400.0
2005-04-12 11:15:00,7.93,7.93,7.93,7.93,100.0,7.7846,7.7846,7.7846,7.7846,100.0
2005-04-12 11:20:00,7.92,7.93,7.92,7.92,500.0,7.7748,7.7846,7.7748,7.7748,500.0
2005-04-12 11:25:00,7.93,7.93,7.93,7.93,300.0,7.7846,7.7846,7.7846,7.7846,300.0
2005-04-12 11:30:00,7.93,7.93,7.93,7.93,400.0,7.7846,7.7846,7.7846,7.7846,400.0
2005-04-12 11:35:00,7.92,7.92,7.9,7.91,11100.0,7.7748,7.7748,7.7552,7.765,11100.0
2005-04-12 11:40:00,7.89,7.9,7.89,7.9,300.0,7.7453,7.7552,7.7453,7.7552,300.0
2005-04-12 11:45:00,7.9,7.92,7.9,7.92,3900.0,7.7552,7.7748,7.7552,7.7748,3900.0
2005-04-12 11:50:00,7.91,7.91,7.9,7.9,400.0,7.765,7.765,7.7552,7.7552,400.0
2005-04-12 11:55:00,7.91,7.91,7.9,7.9,1500.0,7.765,7.765,7.7552,7.7552,1500.0
2005-04-12 12:00:00,7.9,7.9,7.89,7.9,500.0,7.7552,7.7552,7.7453,7.7552,500.0
2005-04-12 12:05:00,7.9,7.9,7.9,7.9,1000.0,7.7552,7.7552,7.7552,7.7552,1000.0
2005-04-12 12:10:00,7.89,7.89,7.88,7.89,12800.0,7.7453,7.7453,7.7355,7.7453,12800.0
2005-04-12 12:15:00,7.89,7.92,7.89,7.92,29400.0,7.7453,7.7748,7.7453,7.7748,29400.0
2005-04-12 12:20:00,7.92,7.92,7.92,7.92,3000.0,7.7748,7.7748,7.7748,7.7748,3000.0
2005-04-12 12:25:00,7.92,7.92,7.92,7.92,1300.0,7.7748,7.7748,7.7748,7.7748,1300.0
2005-04-12 12:30:00,7.92,7.93,7.92,7.93,3000.0,7.7748,7.7846,7.7748,7.7846,3000.0
2005-04-12 12:35:00,7.94,7.96,7.94,7.96,4100.0,7.7944,7.8141,7.7944,7.8141,4100.0
2005-04-12 12:40:00,7.96,8.0,7.96,8.0,6500.0,7.8141,7.8533,7.8141,7.8533,6500.0
2005-04-12 12:45:00,8.0,8.04,8.0,8.04,25000.0,7.8533,7.8926,7.8533,7.8926,25000.0
2005-04-12 12:50:00,8.04,8.05,8.02,8.05,15600.0,7.8926,7.9024,7.873,7.9024,15600.0
2005-04-12 12:55:00,8.04,8.04,8.02,8.03,1600.0,7.8926,7.8926,7.873,7.8828,1600.0
2005-04-12 13:00:00,8.02,8.04,8.02,8.04,12400.0,7.873,7.8926,7.873,7.8926,12400.0
2005-04-12 13:05:00,8.04,8.05,8.04,8.04,20200.0,7.8926,7.9024,7.8926,7.8926,20200.0
2005-04-12 13:10:00,8.04,8.05,8.04,8.05,4800.0,7.8926,7.9024,7.8926,7.9024,4800.0
2005-04-12 13:15:00,8.05,8.06,8.05,8.06,100200.0,7.9024,7.9122,7.9024,7.9122,100200.0
2005-04-12 13:20:00,8.07,8.07,8.06,8.06,5300.0,7.922,7.922,7.9122,7.9122,5300.0
2005-04-12 13:25:00,8.06,8.07,8.06,8.07,3900.0,7.9122,7.922,7.9122,7.922,3900.0
2005-04-12 13:30:00,8.07,8.08,8.07,8.08,112000.0,7.922,7.9319,7.922,7.9319,112000.0
2005-04-12 13:35:00,8.08,8.1,8.08,8.1,20200.0,7.9319,7.9515,7.9319,7.9515,20200.0
2005-04-12 13:40:00,8.1,8.11,8.1,8.11,8000.0,7.9515,7.9613,7.9515,7.9613,8000.0
2005-04-12 13:45:00,8.11,8.11,8.08,8.08,5400.0,7.9613,7.9613,7.9319,7.9319,5400.0
2005-04-12 13:50:00,8.08,8.08,8.07,8.07,500.0,7.9319,7.9319,7.922,7.922,500.0
2005-04-12 13:55:00,8.07,8.08,8.07,8.08,22700.0,7.922,7.9319,7.922,7.9319,22700.0
2005-04-12 14:00:00,8.09,8.1,8.04,8.1,20900.0,7.9417,7.9515,7.8926,7.9515,20900.0
2005-04-12 14:05:00,8.1,8.15,8.1,8.15,65900.0,7.9515,8.0006,7.9515,8.0006,65900.0
2005-04-12 14:10:00,8.15,8.2,8.15,8.2,43500.0,8.0006,8.0497,8.0006,8.0497,43500.0
2005-04-12 14:15:00,8.21,8.25,8.21,8.25,42800.0,8.0595,8.0987,8.0595,8.0987,42800.0
2005-04-12 14:20:00,8.24,8.26,8.24,8.26,21400.0,8.0889,8.1086,8.0889,8.1086,21400.0
2005-04-12 14:25:00,8.26,8.28,8.22,8.23,11600.0,8.1086,8.1282,8.0693,8.0791,11600.0
2005-04-12 14:30:00,8.23,8.25,8.22,8.23,8300.0,8.0791,8.0987,8.0693,8.0791,8300.0
2005-04-12 14:35:00,8.24,8.24,8.2,8.2,15500.0,8.0889,8.0889,8.0497,8.0497,15500.0
2005-04-12 14:40:00,8.21,8.26,8.21,8.25,17200.0,8.0595,8.1086,8.0595,8.0987,17200.0
2005-04-12 14:45:00,8.25,8.31,8.25,8.31,28000.0,8.0987,8.1576,8.0987,8.1576,28000.0
2005-04-12 14:50:00,8.32,8.33,8.31,8.33,68000.0,8.1675,8.1773,8.1576,8.1773,68000.0
2005-04-12 14:55:00,8.33,8.34,8.33,8.34,22100.0,8.1773,8.1871,8.1773,8.1871,22100.0
2005-04-12 15:00:00,8.35,8.36,8.34,8.35,25300.0,8.1969,8.2067,8.1871,8.1969,25300.0
2005-04-12 15:05:00,8.34,8.35,8.34,8.35,15800.0,8.1871,8.1969,8.1871,8.1969,15800.0
2005-04-12 15:10:00,8.35,8.35,8.3,8.34,24900.0,8.1969,8.1969,8.1478,8.1871,24900.0
2005-04-12 15:15:00,8.33,8.34,8.33,8.34,24900.0,8.1773,8.1871,8.1773,8.1871,24900.0
2005-04-12 15:20:00,8.33,8.35,8.31,8.35,43500.0,8.1773,8.1969,8.1576,8.1969,43500.0
2005-04-12 15:25:00,8.33,8.35,8.31,8.35,118400.0,8.1773,8.1969,8.1576,8.1969,118400.0
2005-04-12 15:30:00,8.35,8.35,8.29,8.29,117200.0,8.1969,8.1969,8.138,8.138,117200.0
2005-04-12 15:35:00,8.29,8.31,8.28,8.29,52700.0,8.138,8.1576,8.1282,8.138,52700.0
2005-04-12 15:40:00,8.29,8.29,8.25,8.25,20100.0,8.138,8.138,8.0987,8.0987,20100.0
2005-04-12 15:45:00,8.25,8.29,8.25,8.29,29500.0,8.0987,8.138,8.0987,8.138,29500.0
2005-04-12 15:50:00,8.29,8.29,8.27,8.28,11800.0,8.138,8.138,8.1184,8.1282,11800.0
2005-04-12 15:55:00,8.28,8.28,8.26,8.26,52200.0,8.1282,8.1282,8.1086,8.1086,52200.0
2005-04-13 09:30:00,8.26,8.26,8.2,8.2,2100.0,8.1086,8.1086,8.0497,8.0497,2100.0
2005-04-13 09:35:00,8.21,8.24,8.21,8.24,1300.0,8.0595,8.0889,8.0595,8.0889,1300.0
2005-04-13 09:40:00,8.19,8.19,8.19,8.19,800.0,8.0398,8.0398,8.0398,8.0398,800.0
2005-04-13 09:45:00,8.15,8.16,8.15,8.16,2100.0,8.0006,8.0104,8.0006,8.0104,2100.0
2005-04-13 09:50:00,8.15,8.17,8.14,8.15,7000.0,8.0006,8.0202,7.9908,8.0006,7000.0
2005-04-13 09:55:00,8.16,8.17,8.15,8.16,5400.0,8.0104,8.0202,8.0006,8.0104,5400.0
2005-04-13 10:00:00,8.16,8.18,8.15,8.15,8200.0,8.0104,8.03,8.0006,8.0006,8200.0
2005-04-13 10:05:00,8.14,8.14,8.11,8.11,6000.0,7.9908,7.9908,7.9613,7.9613,6000.0
2005-04-13 10:10:00,8.12,8.12,8.1,8.12,6800.0,7.9711,7.9711,7.9515,7.9711,6800.0
2005-04-13 10:15:00,8.12,8.12,8.1,8.1,1300.0,7.9711,7.9711,7.9515,7.9515,1300.0
2005-04-13 10:20:00,8.2,8.24,8.2,8.24,17100.0,8.0497,8.0889,8.0497,8.0889,17100.0
2005-04-13 10:25:00,8.24,8.25,8.24,8.25,23800.0,8.0889,8.0987,8.0889,8.0987,23800.0
2005-04-13 10:30:00,8.25,8.27,8.25,8.27,12800.0,8.0987,8.1184,8.0987,8.1184,12800.0
2005-04-13 10:35:00,8.25,8.28,8.25,8.26,6700.0,8.0987,8.1282,8.0987,8.1086,6700.0
2005-04-13 10:40:00,8.26,8.28,8.26,8.28,3400.0,8.1086,8.1282,8.1086,8.1282,3400.0
2005-04-13 10:45:00,8.28,8.28,8.25,8.25,14400.0,8.1282,8.1282,8.0987,8.0987,14400.0
2005-04-13 10:50:00,8.25,8.26,8.25,8.26,5900.0,8.0987,8.1086,8.0987,8.1086,5900.0
2005-04-13 10:55:00,8.26,8.26,8.25,8.25,7700.0,8.1086,8.1086,8.0987,8.0987,7700.0
2005-04-13 11:00:00,8.26,8.26,8.25,8.25,29200.0,8.1086,8.1086,8.0987,8.0987,29200.0
2005-04-13 11:05:00,8.25,8.25,8.25,8.25,40500.0,8.0987,8.0987,8.0987,8.0987,40500.0
2005-04-13 11:10:00,8.25,8.26,8.25,8.26,18000.0,8.0987,8.1086,8.0987,8.1086,18000.0
2005-04-13 11:15:00,8.26,8.26,8.25,8.25,29200.0,8.1086,8.1086,8.0987,8.0987,29200.0
2005-04-13 11:20:00,8.25,8.25,8.24,8.24,13700.0,8.0987,8.0987,8.0889,8.0889,13700.0
2005-04-13 11:25:00,8.25,8.25,8.25,8.25,3600.0,8.0987,8.0987,8.0987,8.0987,3600.0
2005-04-13 11:30:00,8.24,8.25,8.24,8.25,27700.0,8.0889,8.0987,8.0889,8.0987,27700.0
2005-04-13 11:35:00,8.25,8.25,8.25,8.25,600.0,8.0987,8.0987,8.0987,8.0987,600.0
2005-04-13 11:40:00,8.25,8.25,8.24,8.25,1400.0,8.0987,8.0987,8.0889,8.0987,1400.0
2005-04-13 11:45:00,8.24,8.24,8.23,8.23,900.0,8.0889,8.0889,8.0791,8.0791,900.0
2005-04-13 11:50:00,8.23,8.23,8.22,8.22,400.0,8.0791,8.0791,8.0693,8.0693,400.0
2005-04-13 11:55:00,8.21,8.21,8.19,8.19,600.0,8.0595,8.0595,8.0398,8.0398,600.0
2005-04-13 12:00:00,8.19,8.19,8.16,8.16,1600.0,8.0398,8.0398,8.0104,8.0104,1600.0
2005-04-13 12:05:00,8.16,8.16,8.14,8.14,1900.0,8.0104,8.0104,7.9908,7.9908,1900.0
2005-04-13 12:10:00,8.14,8.14,8.1,8.1,2500.0,7.9908,7.9908,7.9515,7.9515,2500.0
2005-04-13 12:15:00,8.1,8.1,8.08,8.09,17200.0,7.9515,7.9515,7.9319,7.9417,17200.0
2005-04-13 12:20:00,8.07,8.1,8.07,8.08,11200.0,7.922,7.9515,7.922,7.9319,11200.0
2005-04-13 12:25:00,8.08,8.1,8.08,8.1,4000.0,7.9319,7.9515,7.9319,7.9515,4000.0
2005-04-13 12:30:00,8.09,8.12,8.09,8.12,4800.0,7.9417,7.9711,7.9417,7.9711,4800.0
2005-04-13 12:35:00,8.1,8.1,8.1,8.1,2100.0,7.9515,7.9515,7.9515,7.9515,2100.0
2005-04-13 12:40:00,8.11,8.11,8.1,8.1,2100.0,7.9613,7.9613,7.9515,7.9515,2100.0
2005-04-13 12:45:00,8.1,8.11,8.1,8.1,3300.0,7.9515,7.9613,7.9515,7.9515,3300.0
2005-04-13 12:50:00,8.1,8.11,8.1,8.1,1700.0,7.9515,7.9613,7.9515,7.9515,1700.0
2005-04-13 12:55:00,8.1,8.1,8.1,8.1,1100.0,7.9515,7.9515,7.9515,7.9515,1100.0
2005-04-13 13:00:00,8.1,8.11,8.09,8.1,27100.0,7.9515,7.9613,7.9417,7.9515,27100.0
2005-04-13 13:05:00,8.1,8.1,8.1,8.1,800.0,7.9515,7.9515,7.9515,7.9515,800.0
2005-04-13 13:10:00,8.09,8.1,8.09,8.09,2600.0,7.9417,7.9515,7.9417,7.9417,2600.0
2005-04-13 13:15:00,8.09,8.09,8.09,8.09,2100.0,7.9417,7.9417,7.9417,7.9417,2100.0
2005-04-13 13:20:00,8.09,8.09,8.02,8.02,2900.0,7.9417,7.9417,7.873,7.873,2900.0
2005-04-13 13:25:00,8.02,8.02,7.98,7.99,9900.0,7.873,7.873,7.8337,7.8435,9900.0
2005-04-13 13:30:00,8.0,8.04,7.99,8.04,7300.0,7.8533,7.8926,7.8435,7.8926,7300.0
2005-04-13 13:35:00,8.02,8.04,7.98,7.98,1400.0,7.873,7.8926,7.8337,7.8337,1400.0
2005-04-13 13:40:00,7.98,7.98,7.97,7.97,600.0,7.8337,7.8337,7.8239,7.8239,600.0
2005-04-13 13:45:00,7.98,7.98,7.94,7.95,105200.0,7.8337,7.8337,7.7944,7.8042,105200.0
2005-04-13 13:50:00,7.94,7.97,7.9,7.97,10000.0,7.7944,7.8239,7.7552,7.8239,10000.0
2005-04-13 13:55:00,7.97,8.01,7.97,8.01,1500.0,7.8239,7.8631,7.8239,7.8631,1500.0
2005-04-13 14:00:00,7.98,8.0,7.98,7.98,1300.0,7.8337,7.8533,7.8337,7.8337,1300.0
2005-04-13 14:05:00,7.98,7.99,7.98,7.99,1500.0,7.8337,7.8435,7.8337,7.8435,1500.0
2005-04-13 14:10:00,7.99,7.99,7.98,7.98,1400.0,7.8435,7.8435,7.8337,7.8337,1400.0
2005-04-13 14:15:00,7.99,8.02,7.99,8.02,2500.0,7.8435,7.873,7.8435,7.873,2500.0
2005-04-13 14:20:00,7.99,8.0,7.99,7.99,900.0,7.8435,7.8533,7.8435,7.8435,900.0
2005-04-13 14:25:00,7.99,7.99,7.97,7.97,20500.0,7.8435,7.8435,7.8239,7.8239,20500.0
2005-04-13 14:30:00,7.98,7.98,7.97,7.98,1400.0,7.8337,7.8337,7.8239,7.8337,1400.0
2005-04-13 14:35:00,8.0,8.0,8.0,8.0,900.0,7.8533,7.8533,7.8533,7.8533,900.0
2005-04-13 14:40:00,8.0,8.0,8.0,8.0,700.0,7.8533,7.8533,7.8533,7.8533,700.0
2005-04-13 14:45:00,7.99,8.0,7.96,7.96,2200.0,7.8435,7.8533,7.8141,7.8141,2200.0
2005-04-13 14:50:00,7.97,7.97,7.96,7.96,2200.0,7.8239,7.8239,7.8141,7.8141,2200.0
2005-04-13 14:55:00,7.96,7.97,7.96,7.97,600.0,7.8141,7.8239,7.8141,7.8239,600.0
2005-04-13 15:00:00,7.96,7.97,7.95,7.95,2100.0,7.8141,7.8239,7.8042,7.8042,2100.0
2005-04-13 15:05:00,7.95,7.95,7.94,7.94,3800.0,7.8042,7.8042,7.7944,7.7944,3800.0
2005-04-13 15:10:00,7.95,7.95,7.94,7.95,1800.0,7.8042,7.8042,7.7944,7.8042,1800.0
2005-04-13 15:15:00,7.94,7.94,7.88,7.93,5200.0,7.7944,7.7944,7.7355,7.7846,5200.0
2005-04-13 15:20:00,7.92,7.92,7.9,7.91,3000.0,7.7748,7.7748,7.7552,7.765,3000.0
2005-04-13 15:25:00,7.91,7.91,7.91,7.91,1400.0,7.765,7.765,7.765,7.765,1400.0
2005-04-13 15:30:00,7.91,7.91,7.87,7.88,6200.0,7.765,7.765,7.7257,7.7355,6200.0
2005-04-13 15:35:00,7.88,7.92,7.88,7.88,9700.0,7.7355,7.7748,7.7355,7.7355,9700.0
2005-04-13 15:40:00,7.89,7.9,7.88,7.88,11300.0,7.7453,7.7552,7.7355,7.7355,11300.0
2005-04-13 15:45:00,7.89,7.91,7.88,7.9,11100.0,7.7453,7.765,7.7355,7.7552,11100.0
2005-04-13 15:50:00,7.91,7.91,7.9,7.91,5600.0,7.765,7.765,7.7552,7.765,5600.0
2005-04-13 15:55:00,7.9,7.91,7.87,7.89,26200.0,7.7552,7.765,7.7257,7.7453,26200.0
2005-04-14 09:30:00,7.89,7.89,7.89,7.89,3100.0,7.7453,7.7453,7.7453,7.7453,3100.0
2005-04-14 09:35:00,7.91,7.91,7.89,7.89,1100.0,7.765,7.765,7.7453,7.7453,1100.0
2005-04-14 09:40:00,7.9,7.96,7.83,7.93,3200.0,7.7552,7.8141,7.6864,7.7846,3200.0
2005-04-14 09:45:00,7.98,8.0,7.98,8.0,1500.0,7.8337,7.8533,7.8337,7.8533,1500.0
2005-04-14 09:50:00,8.0,8.03,7.99,8.02,3800.0,7.8533,7.8828,7.8435,7.873,3800.0
2005-04-14 09:55:00,8.02,8.05,8.0,8.01,5400.0,7.873,7.9024,7.8533,7.8631,5400.0
2005-04-14 10:00:00,8.01,8.02,8.01,8.02,1100.0,7.8631,7.873,7.8631,7.873,1100.0
2005-04-14 10:05:00,8.01,8.02,8.01,8.01,5100.0,7.8631,7.873,7.8631,7.8631,5100.0
2005-04-14 10:10:00,7.99,7.99,7.96,7.96,600.0,7.8435,7.8435,7.8141,7.8141,600.0
2005-04-14 10:15:00,7.98,7.98,7.95,7.95,1000.0,7.8337,7.8337,7.8042,7.8042,1000.0
2005-04-14 10:20:00,8.0,8.01,7.95,7.98,1400.0,7.8533,7.8631,7.8042,7.8337,1400.0
2005-04-14 10:25:00,7.94,7.96,7.94,7.94,900.0,7.7944,7.8141,7.7944,7.7944,900.0
2005-04-14 10:30:00,7.91,7.91,7.9,7.9,3000.0,7.765,7.765,7.7552,7.7552,3000.0
2005-04-14 10:35:00,7.9,7.9,7.88,7.88,4600.0,7.7552,7.7552,7.7355,7.7355,4600.0
2005-04-14 10:40:00,7.89,7.9,7.88,7.9,2500.0,7.7453,7.7552,7.7355,7.7552,2500.0
2005-04-14 10:45:00,7.91,7.91,7.91,7.91,100.0,7.765,7.765,7.765,7.765,100.0
2005-04-14 10:50:00,7.92,7.93,7.92,7.92,1300.0,7.7748,7.7846,7.7748,7.7748,1300.0
2005-04-14 10:55:00,7.93,7.96,7.93,7.95,1900.0,7.7846,7.8141,7.7846,7.8042,1900.0
2005-04-14 11:00:00,7.96,7.98,7.95,7.98,1900.0,7.8141,7.8337,7.8042,7.8337,1900.0
2005-04-14 11:05:00,7.97,7.98,7.96,7.97,2400.0,7.8239,7.8337,7.8141,7.8239,2400.0
2005-04-14 11:10:00,7.97,7.97,7.97,7.97,300.0,7.8239,7.8239,7.8239,7.8239,300.0
2005-04-14 11:15:00,7.93,7.94,7.93,7.94,800.0,7.7846,7.7944,7.7846,7.7944,800.0
2005-04-14 11:20:00,7.93,7.94,7.93,7.94,1300.0,7.7846,7.7944,7.7846,7.7944,1300.0
2005-04-14 11:25:00,7.94,7.94,7.94,7.94,200.0,7.7944,7.7944,7.7944,7.7944,200.0
2005-04-14 11:30:00,7.92,7.94,7.9,7.94,3900.0,7.7748,7.7944,7.7552,7.7944,3900.0
2005-04-14 11:35:00,7.94,7.96,7.94,7.96,600.0,7.7944,7.8141,7.7944,7.8141,600.0
2005-04-14 11:40:00,7.9,7.91,7.9,7.91,1000.0,7.7552,7.765,7.7552,7.765,1000.0
2005-04-14 11:45:00,7.94,7.94,7.89,7.89,2800.0,7.7944,7.7944,7.7453,7.7453,2800.0
2005-04-14 11:50:00,7.9,7.93,7.9,7.93,1000.0,7.7552,7.7846,7.7552,7.7846,1000.0
2005-04-14 11:55:00,7.93,7.93,7.88,7.88,3600.0,7.7846,7.7846,7.7355,7.7355,3600.0
2005-04-14 12:00:00,7.88,7.88,7.88,7.88,600.0,7.7355,7.7355,7.7355,7.7355,600.0
2005-04-14 12:05:00,7.88,7.88,7.87,7.88,2700.0,7.7355,7.7355,7.7257,7.7355,2700.0
2005-04-14 12:10:00,7.88,7.88,7.86,7.87,1800.0,7.7355,7.7355,7.7159,7.7257,1800.0
2005-04-14 12:15:00,7.87,7.87,7.85,7.86,1700.0,7.7257,7.7257,7.7061,7.7159,1700.0
2005-04-14 12:20:00,7.85,7.86,7.84,7.84,800.0,7.7061,7.7159,7.6963,7.6963,800.0
2005-04-14 12:25:00,7.85,7.86,7.84,7.84,1300.0,7.7061,7.7159,7.6963,7.6963,1300.0
2005-04-14 12:30:00,7.84,7.86,7.83,7.86,1300.0,7.6963,7.7159,7.6864,7.7159,1300.0
2005-04-14 12:35:00,7.85,7.85,7.84,7.84,900.0,7.7061,7.7061,7.6963,7.6963,900.0
2005-04-14 12:40:00,7.83,7.83,7.83,7.83,3200.0,7.6864,7.6864,7.6864,7.6864,3200.0
2005-04-14 12:45:00,7.82,7.83,7.82,7.83,1000.0,7.6766,7.6864,7.6766,7.6864,1000.0
2005-04-14 12:50:00,7.83,7.83,7.8,7.8,12800.0,7.6864,7.6864,7.657,7.657,12800.0
2005-04-14 12:55:00,7.8,7.8,7.77,7.78,9300.0,7.657,7.657,7.6275,7.6374,9300.0
2005-04-14 13:00:00,7.78,7.78,7.77,7.77,1000.0,7.6374,7.6374,7.6275,7.6275,1000.0
2005-04-14 13:05:00,7.78,7.78,7.77,7.77,1100.0,7.6374,7.6374,7.6275,7.6275,1100.0
2005-04-14 13:10:00,7.77,7.78,7.75,7.75,22200.0,7.6275,7.6374,7.6079,7.6079,22200.0
2005-04-14 13:15:00,7.76,7.76,7.75,7.75,8900.0,7.6177,7.6177,7.6079,7.6079,8900.0
2005-04-14 13:20:00,7.75,7.76,7.75,7.76,3000.0,7.6079,7.6177,7.6079,7.6177,3000.0
2005-04-14 13:25:00,7.76,7.76,7.75,7.76,19700.0,7.6177,7.6177,7.6079,7.6177,19700.0
2005-04-14 13:30:00,7.75,7.76,7.75,7.75,3400.0,7.6079,7.6177,7.6079,7.6079,3400.0
2005-04-14 13:35:00,7.74,7.75,7.73,7.75,7500.0,7.5981,7.6079,7.5883,7.6079,7500.0
2005-04-14 13:40:00,7.75,7.77,7.75,7.77,1900.0,7.6079,7.6275,7.6079,7.6275,1900.0
2005-04-14 13:45:00,7.76,7.77,7.73,7.73,3900.0,7.6177,7.6275,7.5883,7.5883,3900.0
2005-04-14 13:50:00,7.73,7.73,7.73,7.73,100.0,7.5883,7.5883,7.5883,7.5883,100.0
2005-04-14 13:55:00,7.74,7.74,7.73,7.74,600.0,7.5981,7.5981,7.5883,7.5981,600.0
2005-04-14 14:00:00,7.74,7.74,7.74,7.74,400.0,7.5981,7.5981,7.5981,7.5981,400.0
2005-04-14 14:05:00,7.73,7.75,7.73,7.75,3000.0,7.5883,7.6079,7.5883,7.6079,3000.0
2005-04-14 14:10:00,7.76,7.78,7.75,7.78,3200.0,7.6177,7.6374,7.6079,7.6374,3200.0
2005-04-14 14:15:00,7.77,7.79,7.77,7.78,2500.0,7.6275,7.6472,7.6275,7.6374,2500.0
2005-04-14 14:20:00,7.77,7.78,7.77,7.78,900.0,7.6275,7.6374,7.6275,7.6374,900.0
2005-04-14 14:25:00,7.78,7.78,7.77,7.78,4300.0,7.6374,7.6374,7.6275,7.6374,4300.0
2005-04-14 14:30:00,7.79,7.81,7.76,7.77,6100.0,7.6472,7.6668,7.6177,7.6275,6100.0
2005-04-14 14:35:00,7.77,7.81,7.77,7.81,5600.0,7.6275,7.6668,7.6275,7.6668,5600.0
2005-04-14 14:40:00,7.81,7.84,7.79,7.82,8900.0,7.6668,7.6963,7.6472,7.6766,8900.0
2005-04-14 14:45:00,7.82,7.84,7.8,7.84,5200.0,7.6766,7.6963,7.657,7.6963,5200.0
2005-04-14 14:50:00,7.85,7.85,7.84,7.84,6600.0,7.7061,7.7061,7.6963,7.6963,6600.0
2005-04-14 14:55:00,7.84,7.86,7.82,7.86,5000.0,7.6963,7.7159,7.6766,7.7159,5000.0
2005-04-14 15:00:00,7.86,7.86,7.82,7.84,7100.0,7.7159,7.7159,7.6766,7.6963,7100.0
2005-04-14 15:05:00,7.84,7.86,7.84,7.85,6500.0,7.6963,7.7159,7.6963,7.7061,6500.0
2005-04-14 15:10:00,7.85,7.89,7.84,7.88,8600.0,7.7061,7.7453,7.6963,7.7355,8600.0
2005-04-14 15:15:00,7.88,7.89,7.87,7.88,7300.0,7.7355,7.7453,7.7257,7.7355,7300.0
2005-04-14 15:20:00,7.88,7.89,7.87,7.87,7700.0,7.7355,7.7453,7.7257,7.7257,7700.0
2005-04-14 15:25:00,7.87,7.88,7.87,7.87,5900.0,7.7257,7.7355,7.7257,7.7257,5900.0
2005-04-14 15:30:00,7.88,7.91,7.87,7.9,8600.0,7.7355,7.765,7.7257,7.7552,8600.0
2005-04-14 15:35:00,7.91,7.91,7.9,7.91,12600.0,7.765,7.765,7.7552,7.765,12600.0
2005-04-14 15:40:00,7.91,7.91,7.88,7.88,9600.0,7.765,7.765,7.7355,7.7355,9600.0
2005-04-14 15:45:00,7.89,7.89,7.87,7.88,13900.0,7.7453,7.7453,7.7257,7.7355,13900.0
2005-04-14 15:50:00,7.87,7.88,7.83,7.84,14100.0,7.7257,7.7355,7.6864,7.6963,14100.0
2005-04-14 15:55:00,7.83,7.84,7.83,7.84,14700.0,7.6864,7.6963,7.6864,7.6963,14700.0
2005-04-15 09:30:00,7.84,7.84,7.79,7.79,3800.0,7.6963,7.6963,7.6472,7.6472,3800.0
2005-04-15 09:35:00,7.79,7.8,7.7,7.72,6400.0,7.6472,7.657,7.5588,7.5785,6400.0
2005-04-15 09:40:00,7.73,7.74,7.73,7.74,2000.0,7.5883,7.5981,7.5883,7.5981,2000.0
2005-04-15 09:45:00,7.74,7.75,7.74,7.75,4800.0,7.5981,7.6079,7.5981,7.6079,4800.0
2005-04-15 09:50:00,7.75,7.87,7.74,7.87,3300.0,7.6079,7.7257,7.5981,7.7257,3300.0
2005-04-15 09:55:00,7.86,7.87,7.81,7.82,2600.0,7.7159,7.7257,7.6668,7.6766,2600.0
2005-04-15 10:00:00,7.82,7.86,7.81,7.85,2700.0,7.6766,7.7159,7.6668,7.7061,2700.0
2005-04-15 10:05:00,7.81,7.85,7.8,7.81,1900.0,7.6668,7.7061,7.657,7.6668,1900.0
2005-04-15 10:10:00,7.8,7.8,7.76,7.76,1900.0,7.657,7.657,7.6177,7.6177,1900.0
2005-04-15 10:15:00,7.76,7.77,7.76,7.77,200.0,7.6177,7.6275,7.6177,7.6275,200.0
2005-04-15 10:20:00,7.77,7.77,7.76,7.77,1200.0,7.6275,7.6275,7.6177,7.6275,1200.0
2005-04-15 10:25:00,7.77,7.82,7.77,7.82,1600.0,7.6275,7.6766,7.6275,7.6766,1600.0
2005-04-15 10:30:00,7.81,7.81,7.81,7.81,200.0,7.6668,7.6668,7.6668,7.6668,200.0
2005-04-15 10:35:00,7.81,7.81,7.77,7.79,400.0,7.6668,7.6668,7.6275,7.6472,400.0
2005-04-15 10:40:00,7.77,7.77,7.76,7.76,800.0,7.6275,7.6275,7.6177,7.6177,800.0
2005-04-15 10:45:00,7.77,7.78,7.76,7.76,2300.0,7.6275,7.6374,7.6177,7.6177,2300.0
2005-04-15 10:50:00,7.77,7.77,7.76,7.76,300.0,7.6275,7.6275,7.6177,7.6177,300.0
2005-04-15 10:55:00,7.77,7.8,7.77,7.8,1200.0,7.6275,7.657,7.6275,7.657,1200.0
2005-04-15 11:00:00,7.77,7.77,7.77,7.77,400.0,7.6275,7.6275,7.6275,7.6275,400.0
2005-04-15 11:05:00,7.75,7.78,7.75,7.78,2600.0,7.6079,7.6374,7.6079,7.6374,2600.0
2005-04-15 11:10:00,7.75,7.76,7.75,7.76,300.0,7.6079,7.6177,7.6079,7.6177,300.0
2005-04-15 11:15:00,7.76,7.78,7.76,7.78,600.0,7.6177,7.6374,7.6177,7.6374,600.0
2005-04-15 11:20:00,7.78,7.78,7.75,7.75,1000.0,7.6374,7.6374,7.6079,7.6079,1000.0
2005-04-15 11:25:00,7.76,7.78,7.76,7.78,1000.0,7.6177,7.6374,7.6177,7.6374,1000.0
2005-04-15 11:30:00,7.77,7.77,7.75,7.75,2100.0,7.6275,7.6275,7.6079,7.6079,2100.0
2005-04-15 11:35:00,7.75,7.75,7.74,7.75,4100.0,7.6079,7.6079,7.5981,7.6079,4100.0
2005-04-15 11:40:00,7.74,7.75,7.74,7.74,900.0,7.5981,7.6079,7.5981,7.5981,900.0
2005-04-15 11:45:00,7.74,7.74,7.74,7.74,3500.0,7.5981,7.5981,7.5981,7.5981,3500.0
2005-04-15 11:50:00,7.74,7.74,7.72,7.72,2700.0,7.5981,7.5981,7.5785,7.5785,2700.0
2005-04-15 11:55:00,7.72,7.72,7.71,7.71,1400.0,7.5785,7.5785,7.5686,7.5686,1400.0
2005-04-15 12:00:00,7.72,7.72,7.71,7.72,1000.0,7.5785,7.5785,7.5686,7.5785,1000.0
2005-04-15 12:05:00,7.72,7.72,7.71,7.72,7900.0,7.5785,7.5785,7.5686,7.5785,7900.0
2005-04-15 12:10:00,7.72,7.72,7.72,7.72,3500.0,7.5785,7.5785,7.5785,7.5785,3500.0
2005-04-15 12:15:00,7.72,7.72,7.72,7.72,2300.0,7.5785,7.5785,7.5785,7.5785,2300.0
2005-04-15 12:20:00,7.72,7.72,7.71,7.72,1600.0,7.5785,7.5785,7.5686,7.5785,1600.0
2005-04-15 12:25:00,7.71,7.71,7.7,7.7,1000.0,7.5686,7.5686,7.5588,7.5588,1000.0
2005-04-15 12:30:00,7.71,7.71,7.71,7.71,700.0,7.5686,7.5686,7.5686,7.5686,700.0
2005-04-15 12:35:00,7.71,7.71,7.71,7.71,700.0,7.5686,7.5686,7.5686,7.5686,700.0
2005-04-15 12:40:00,7.71,7.71,7.71,7.71,1000.0,7.5686,7.5686,7.5686,7.5686,1000.0
2005-04-15 12:45:00,7.71,7.74,7.7,7.7,2500.0,7.5686,7.5981,7.5588,7.5588,2500.0
2005-04-15 12:50:00,7.7,7.71,7.7,7.7,7400.0,7.5588,7.5686,7.5588,7.5588,7400.0
2005-04-15 12:55:00,7.7,7.7,7.7,7.7,3500.0,7.5588,7.5588,7.5588,7.5588,3500.0
2005-04-15 13:00:00,7.7,7.76,7.7,7.76,7500.0,7.5588,7.6177,7.5588,7.6177,7500.0
2005-04-15 13:05:00,7.74,7.74,7.74,7.74,500.0,7.5981,7.5981,7.5981,7.5981,500.0
2005-04-15 13:10:00,7.75,7.75,7.75,7.75,800.0,7.6079,7.6079,7.6079,7.6079,800.0
2005-04-15 13:15:00,7.75,7.75,7.73,7.73,2200.0,7.6079,7.6079,7.5883,7.5883,2200.0
2005-04-15 13:20:00,7.74,7.77,7.72,7.73,1000.0,7.5981,7.6275,7.5785,7.5883,1000.0
2005-04-15 13:25:00,7.73,7.75,7.73,7.75,1800.0,7.5883,7.6079,7.5883,7.6079,1800.0
2005-04-15 13:30:00,7.75,7.76,7.73,7.76,600.0,7.6079,7.6177,7.5883,7.6177,600.0
2005-04-15 13:35:00,7.76,7.76,7.76,7.76,700.0,7.6177,7.6177,7.6177,7.6177,700.0
2005-04-15 13:40:00,7.76,7.76,7.76,7.76,900.0,7.6177,7.6177,7.6177,7.6177,900.0
2005-04-15 13:45:00,7.74,7.75,7.74,7.75,5500.0,7.5981,7.6079,7.5981,7.6079,5500.0
2005-04-15 13:50:00,7.75,7.75,7.74,7.74,2500.0,7.6079,7.6079,7.5981,7.5981,2500.0
2005-04-15 13:55:00,7.74,7.74,7.72,7.72,600.0,7.5981,7.5981,7.5785,7.5785,600.0
2005-04-15 14:00:00,7.75,7.75,7.71,7.72,2000.0,7.6079,7.6079,7.5686,7.5785,2000.0
2005-04-15 14:05:00,7.73,7.75,7.71,7.71,1300.0,7.5883,7.6079,7.5686,7.5686,1300.0
2005-04-15 14:10:00,7.72,7.72,7.72,7.72,1000.0,7.5785,7.5785,7.5785,7.5785,1000.0
2005-04-15 14:15:00,7.72,7.75,7.72,7.75,1700.0,7.5785,7.6079,7.5785,7.6079,1700.0
2005-04-15 14:20:00,7.75,7.75,7.74,7.74,5600.0,7.6079,7.6079,7.5981,7.5981,5600.0
2005-04-15 14:25:00,7.73,7.77,7.73,7.75,1800.0,7.5883,7.6275,7.5883,7.6079,1800.0
2005-04-15 14:30:00,7.73,7.74,7.73,7.73,1200.0,7.5883,7.5981,7.5883,7.5883,1200.0
2005-04-15 14:35:00,7.71,7.72,7.71,7.72,1200.0,7.5686,7.5785,7.5686,7.5785,1200.0
2005-04-15 14:40:00,7.72,7.72,7.72,7.72,400.0,7.5785,7.5785,7.5785,7.5785,400.0
2005-04-15 14:45:00,7.71,7.72,7.71,7.72,2700.0,7.5686,7.5785,7.5686,7.5785,2700.0
2005-04-15 14:50:00,7.71,7.71,7.7,7.7,1700.0,7.5686,7.5686,7.5588,7.5588,1700.0
2005-04-15 14:55:00,7.7,7.71,7.7,7.71,2200.0,7.5588,7.5686,7.5588,7.5686,2200.0
2005-04-15 15:00:00,7.71,7.72,7.7,7.72,1100.0,7.5686,7.5785,7.5588,7.5785,1100.0
2005-04-15 15:05:00,7.71,7.72,7.71,7.72,1100.0,7.5686,7.5785,7.5686,7.5785,1100.0
2005-04-15 15:10:00,7.71,7.72,7.71,7.72,7700.0,7.5686,7.5785,7.5686,7.5785,7700.0
2005-04-15 15:15:00,7.72,7.73,7.72,7.73,4000.0,7.5785,7.5883,7.5785,7.5883,4000.0
2005-04-15 15:20:00,7.73,7.73,7.72,7.72,4700.0,7.5883,7.5883,7.5785,7.5785,4700.0
2005-04-15 15:25:00,7.73,7.78,7.73,7.76,7300.0,7.5883,7.6374,7.5883,7.6177,7300.0
2005-04-15 15:30:00,7.75,7.76,7.75,7.76,3600.0,7.6079,7.6177,7.6079,7.6177,3600.0
2005-04-15 15:35:00,7.76,7.76,7.75,7.76,4400.0,7.6177,7.6177,7.6079,7.6177,4400.0
2005-04-15 15:40:00,7.75,7.76,7.7,7.71,24200.0,7.6079,7.6177,7.5588,7.5686,24200.0
2005-04-15 15:45:00,7.7,7.7,7.68,7.68,9700.0,7.5588,7.5588,7.5392,7.5392,9700.0
2005-04-15 15:50:00,7.68,7.68,7.65,7.66,9600.0,7.5392,7.5392,7.5097,7.5196,9600.0
2005-04-15 15:55:00,7.65,7.66,7.65,7.66,7300.0,7.5097,7.5196,7.5097,7.5196,7300.0
2005-04-18 09:30:00,7.57,7.61,7.56,7.61,13400.0,7.4312,7.4705,7.4214,7.4705,13400.0
2005-04-18 09:35:00,7.61,7.64,7.6,7.6,2600.0,7.4705,7.4999,7.4607,7.4607,2600.0
2005-04-18 09:40:00,7.6,7.6,7.55,7.56,17600.0,7.4607,7.4607,7.4116,7.4214,17600.0
2005-04-18 09:45:00,7.56,7.57,7.55,7.55,10400.0,7.4214,7.4312,7.4116,7.4116,10400.0
2005-04-18 09:50:00,7.56,7.64,7.56,7.61,5900.0,7.4214,7.4999,7.4214,7.4705,5900.0
2005-04-18 09:55:00,7.61,7.65,7.6,7.65,3100.0,7.4705,7.5097,7.4607,7.5097,3100.0
2005-04-18 10:00:00,7.65,7.68,7.65,7.67,5700.0,7.5097,7.5392,7.5097,7.5294,5700.0
2005-04-18 10:05:00,7.67,7.69,7.66,7.69,10100.0,7.5294,7.549,7.5196,7.549,10100.0
2005-04-18 10:10:00,7.71,7.73,7.71,7.73,6800.0,7.5686,7.5883,7.5686,7.5883,6800.0
2005-04-18 10:15:00,7.73,7.74,7.73,7.74,7800.0,7.5883,7.5981,7.5883,7.5981,7800.0
2005-04-18 10:20:00,7.73,7.73,7.72,7.72,2000.0,7.5883,7.5883,7.5785,7.5785,2000.0
2005-04-18 10:25:00,7.71,7.71,7.69,7.69,900.0,7.5686,7.5686,7.549,7.549,900.0
2005-04-18 10:30:00,7.69,7.72,7.69,7.7,5400.0,7.549,7.5785,7.549,7.5588,5400.0
2005-04-18 10:35:00,7.7,7.71,7.7,7.71,1800.0,7.5588,7.5686,7.5588,7.5686,1800.0
2005-04-18 10:40:00,7.71,7.71,7.69,7.7,3500.0,7.5686,7.5686,7.549,7.5588,3500.0
2005-04-18 10:45:00,7.69,7.72,7.68,7.72,5100.0,7.549,7.5785,7.5392,7.5785,5100.0
2005-04-18 10:50:00,7.72,7.72,7.69,7.7,12700.0,7.5785,7.5785,7.549,7.5588,12700.0
2005-04-18 10:55:00,7.7,7.73,7.7,7.71,26200.0,7.5588,7.5883,7.5588,7.5686,26200.0
2005-04-18 11:00:00,7.72,7.75,7.72,7.73,6000.0,7.5785,7.6079,7.5785,7.5883,6000.0
2005-04-18 11:05:00,7.72,7.72,7.7,7.7,15300.0,7.5785,7.5785,7.5588,7.5588,15300.0
2005-04-18 11:10:00,7.71,7.71,7.7,7.7,4000.0,7.5686,7.5686,7.5588,7.5588,4000.0
2005-04-18 11:15:00,7.71,7.71,7.7,7.7,3300.0,7.5686,7.5686,7.5588,7.5588,3300.0
2005-04-18 11:20:00,7.7,7.71,7.7,7.7,2000.0,7.5588,7.5686,7.5588,7.5588,2000.0
2005-04-18 11:25:00,7.69,7.71,7.69,7.69,10300.0,7.549,7.5686,7.549,7.549,10300.0
2005-04-18 11:30:00,7.7,7.7,7.69,7.69,900.0,7.5588,7.5588,7.549,7.549,900.0
2005-04-18 11:35:00,7.7,7.7,7.67,7.67,2400.0,7.5588,7.5588,7.5294,7.5294,2400.0
2005-04-18 11:40:00,7.68,7.68,7.67,7.67,5000.0,7.5392,7.5392,7.5294,7.5294,5000.0
2005-04-18 11:45:00,7.67,7.68,7.67,7.68,4800.0,7.5294,7.5392,7.5294,7.5392,4800.0
2005-04-18 11:50:00,7.69,7.69,7.69,7.69,1000.0,7.549,7.549,7.549,7.549,1000.0
2005-04-18 11:55:00,7.69,7.69,7.69,7.69,800.0,7.549,7.549,7.549,7.549,800.0
2005-04-18 12:00:00,7.69,7.69,7.68,7.68,1700.0,7.549,7.549,7.5392,7.5392,1700.0
2005-04-18 12:05:00,7.68,7.68,7.66,7.67,4000.0,7.5392,7.5392,7.5196,7.5294,4000.0
2005-04-18 12:10:00,7.67,7.67,7.66,7.67,5700.0,7.5294,7.5294,7.5196,7.5294,5700.0
2005-04-18 12:15:00,7.68,7.7,7.68,7.68,6400.0,7.5392,7.5588,7.5392,7.5392,6400.0
2005-04-18 12:20:00,7.7,7.72,7.7,7.72,4800.0,7.5588,7.5785,7.5588,7.5785,4800.0
2005-04-18 12:25:00,7.71,7.72,7.71,7.71,1700.0,7.5686,7.5785,7.5686,7.5686,1700.0
2005-04-18 12:30:00,7.71,7.71,7.71,7.71,0.0,7.5686,7.5686,7.5686,7.5686,0.0
2005-04-18 12:35:00,7.71,7.75,7.71,7.75,4400.0,7.5686,7.6079,7.5686,7.6079,4400.0
2005-04-18 12:40:00,7.75,7.75,7.75,7.75,1100.0,7.6079,7.6079,7.6079,7.6079,1100.0
2005-04-18 12:45:00,7.75,7.75,7.75,7.75,3200.0,7.6079,7.6079,7.6079,7.6079,3200.0
2005-04-18 12:50:00,7.74,7.75,7.74,7.75,6900.0,7.5981,7.6079,7.5981,7.6079,6900.0
2005-04-18 12:55:00,7.75,7.8,7.75,7.79,6800.0,7.6079,7.657,7.6079,7.6472,6800.0
2005-04-18 13:00:00,7.79,7.8,7.78,7.78,3900.0,7.6472,7.657,7.6374,7.6374,3900.0
2005-04-18 13:05:00,7.78,7.79,7.78,7.78,4900.0,7.6374,7.6472,7.6374,7.6374,4900.0
2005-04-18 13:10:00,7.78,7.78,7.76,7.76,400.0,7.6374,7.6374,7.6177,7.6177,400.0
2005-04-18 13:15:00,7.77,7.77,7.74,7.74,4000.0,7.6275,7.6275,7.5981,7.5981,4000.0
2005-04-18 13:20:00,7.74,7.78,7.73,7.77,5800.0,7.5981,7.6374,7.5883,7.6275,5800.0
2005-04-18 13:25:00,7.78,7.78,7.76,7.76,900.0,7.6374,7.6374,7.6177,7.6177,900.0
2005-04-18 13:30:00,7.76,7.77,7.76,7.77,2500.0,7.6177,7.6275,7.6177,7.6275,2500.0
2005-04-18 13:35:00,7.77,7.77,7.73,7.75,2600.0,7.6275,7.6275,7.5883,7.6079,2600.0
2005-04-18 13:40:00,7.75,7.78,7.75,7.78,3000.0,7.6079,7.6374,7.6079,7.6374,3000.0
2005-04-18 13:45:00,7.78,7.78,7.78,7.78,0.0,7.6374,7.6374,7.6374,7.6374,0.0
2005-04-18 13:50:00,7.76,7.78,7.76,7.77,4100.0,7.6177,7.6374,7.6177,7.6275,4100.0
2005-04-18 13:55:00,7.77,7.77,7.77,7.77,600.0,7.6275,7.6275,7.6275,7.6275,600.0
2005-04-18 14:00:00,7.77,7.81,7.77,7.81,2900.0,7.6275,7.6668,7.6275,7.6668,2900.0
2005-04-18 14:05:00,7.81,7.81,7.79,7.79,1600.0,7.6668,7.6668,7.6472,7.6472,1600.0
2005-04-18 14:10:00,7.79,7.79,7.78,7.78,4500.0,7.6472,7.6472,7.6374,7.6374,4500.0
2005-04-18 14:15:00,7.78,7.78,7.77,7.78,2500.0,7.6374,7.6374,7.6275,7.6374,2500.0
2005-04-18 14:20:00,7.78,7.78,7.77,7.77,3000.0,7.6374,7.6374,7.6275,7.6275,3000.0
2005-04-18 14:25:00,7.77,7.78,7.77,7.77,1500.0,7.6275,7.6374,7.6275,7.6275,1500.0
2005-04-18 14:30:00,7.78,7.78,7.76,7.77,3300.0,7.6374,7.6374,7.6177,7.6275,3300.0
2005-04-18 14:35:00,7.77,7.77,7.76,7.77,2900.0,7.6275,7.6275,7.6177,7.6275,2900.0
2005-04-18 14:40:00,7.77,7.77,7.74,7.74,7200.0,7.6275,7.6275,7.5981,7.5981,7200.0
2005-04-18 14:45:00,7.74,7.75,7.74,7.74,800.0,7.5981,7.6079,7.5981,7.5981,800.0
2005-04-18 14:50:00,7.74,7.75,7.74,7.75,2100.0,7.5981,7.6079,7.5981,7.6079,2100.0
2005-04-18 14:55:00,7.75,7.78,7.74,7.77,4500.0,7.6079,7.6374,7.5981,7.6275,4500.0
2005-04-18 15:00:00,7.77,7.78,7.76,7.77,3700.0,7.6275,7.6374,7.6177,7.6275,3700.0
2005-04-18 15:05:00,7.76,7.77,7.75,7.76,3600.0,7.6177,7.6275,7.6079,7.6177,3600.0
2005-04-18 15:10:00,7.76,7.77,7.75,7.76,9900.0,7.6177,7.6275,7.6079,7.6177,9900.0
2005-04-18 15:15:00,7.76,7.79,7.76,7.78,3200.0,7.6177,7.6472,7.6177,7.6374,3200.0
2005-04-18 15:20:00,7.77,7.78,7.77,7.78,4500.0,7.6275,7.6374,7.6275,7.6374,4500.0
2005-04-18 15:25:00,7.78,7.78,7.77,7.77,2200.0,7.6374,7.6374,7.6275,7.6275,2200.0
2005-04-18 15:30:00,7.78,7.78,7.77,7.78,11600.0,7.6374,7.6374,7.6275,7.6374,11600.0
2005-04-18 15:35:00,7.78,7.79,7.78,7.79,14500.0,7.6374,7.6472,7.6374,7.6472,14500.0
2005-04-18 15:40:00,7.79,7.8,7.79,7.8,6400.0,7.6472,7.657,7.6472,7.657,6400.0
2005-04-18 15:45:00,7.8,7.81,7.8,7.81,10800.0,7.657,7.6668,7.657,7.6668,10800.0
2005-04-18 15:50:00,7.81,7.81,7.8,7.81,2600.0,7.6668,7.6668,7.657,7.6668,2600.0
2005-04-18 15:55:00,7.8,7.81,7.8,7.8,5900.0,7.657,7.6668,7.657,7.657,5900.0
2005-04-19 09:30:00,7.82,7.82,7.8,7.8,9000.0,7.6766,7.6766,7.657,7.657,9000.0
2005-04-19 09:35:00,7.8,7.8,7.8,7.8,5600.0,7.657,7.657,7.657,7.657,5600.0
2005-04-19 09:40:00,7.8,7.81,7.8,7.8,8700.0,7.657,7.6668,7.657,7.657,8700.0
2005-04-19 09:45:00,7.82,7.82,7.8,7.8,8600.0,7.6766,7.6766,7.657,7.657,8600.0
2005-04-19 09:50:00,7.8,7.81,7.8,7.81,10000.0,7.657,7.6668,7.657,7.6668,10000.0
2005-04-19 09:55:00,7.82,7.86,7.82,7.85,2900.0,7.6766,7.7159,7.6766,7.7061,2900.0
2005-04-19 10:00:00,7.85,7.89,7.85,7.89,1100.0,7.7061,7.7453,7.7061,7.7453,1100.0
2005-04-19 10:05:00,7.86,7.89,7.86,7.87,2000.0,7.7159,7.7453,7.7159,7.7257,2000.0
2005-04-19 10:10:00,7.87,7.87,7.86,7.87,1500.0,7.7257,7.7257,7.7159,7.7257,1500.0
2005-04-19 10:15:00,7.86,7.86,7.85,7.85,2200.0,7.7159,7.7159,7.7061,7.7061,2200.0
2005-04-19 10:20:00,7.85,7.91,7.85,7.89,5500.0,7.7061,7.765,7.7061,7.7453,5500.0
2005-04-19 10:25:00,7.88,7.88,7.86,7.86,400.0,7.7355,7.7355,7.7159,7.7159,400.0
2005-04-19 10:30:00,7.86,7.87,7.86,7.87,1500.0,7.7159,7.7257,7.7159,7.7257,1500.0
2005-04-19 10:35:00,7.87,7.87,7.87,7.87,0.0,7.7257,7.7257,7.7257,7.7257,0.0
2005-04-19 10:40:00,7.87,7.87,7.85,7.85,800.0,7.7257,7.7257,7.7061,7.7061,800.0
2005-04-19 10:45:00,7.85,7.85,7.82,7.84,8300.0,7.7061,7.7061,7.6766,7.6963,8300.0
2005-04-19 10:50:00,7.84,7.87,7.84,7.86,8200.0,7.6963,7.7257,7.6963,7.7159,8200.0
2005-04-19 10:55:00,7.86,7.92,7.86,7.91,6200.0,7.7159,7.7748,7.7159,7.765,6200.0
2005-04-19 11:00:00,7.91,7.91,7.91,7.91,3100.0,7.765,7.765,7.765,7.765,3100.0
2005-04-19 11:05:00,7.9,7.91,7.9,7.91,12500.0,7.7552,7.765,7.7552,7.765,12500.0
2005-04-19 11:10:00,7.91,7.92,7.9,7.9,2400.0,7.765,7.7748,7.7552,7.7552,2400.0
2005-04-19 11:15:00,7.91,7.93,7.9,7.93,3200.0,7.765,7.7846,7.7552,7.7846,3200.0
2005-04-19 11:20:00,7.91,7.93,7.9,7.93,6900.0,7.765,7.7846,7.7552,7.7846,6900.0
2005-04-19 11:25:00,7.93,7.93,7.92,7.93,2000.0,7.7846,7.7846,7.7748,7.7846,2000.0
2005-04-19 11:30:00,7.94,7.94,7.93,7.94,500.0,7.7944,7.7944,7.7846,7.7944,500.0
2005-04-19 11:35:00,7.94,7.94,7.93,7.94,2500.0,7.7944,7.7944,7.7846,7.7944,2500.0
2005-04-19 11:40:00,7.95,7.95,7.95,7.95,2500.0,7.8042,7.8042,7.8042,7.8042,2500.0
2005-04-19 11:45:00,7.95,7.95,7.94,7.95,2700.0,7.8042,7.8042,7.7944,7.8042,2700.0
2005-04-19 11:50:00,7.94,7.95,7.94,7.95,800.0,7.7944,7.8042,7.7944,7.8042,800.0
2005-04-19 11:55:00,7.95,7.96,7.95,7.96,4400.0,7.8042,7.8141,7.8042,7.8141,4400.0
2005-04-19 12:00:00,7.96,7.96,7.95,7.96,2800.0,7.8141,7.8141,7.8042,7.8141,2800.0
2005-04-19 12:05:00,7.96,7.97,7.95,7.95,8200.0,7.8141,7.8239,7.8042,7.8042,8200.0
2005-04-19 12:10:00,7.95,7.95,7.93,7.93,4400.0,7.8042,7.8042,7.7846,7.7846,4400.0
2005-04-19 12:15:00,7.93,7.93,7.93,7.93,100.0,7.7846,7.7846,7.7846,7.7846,100.0
2005-04-19 12:20:00,7.93,7.94,7.93,7.93,1300.0,7.7846,7.7944,7.7846,7.7846,1300.0
2005-04-19 12:25:00,7.94,7.94,7.93,7.94,2400.0,7.7944,7.7944,7.7846,7.7944,2400.0
2005-04-19 12:30:00,7.94,7.94,7.93,7.93,1800.0,7.7944,7.7944,7.7846,7.7846,1800.0
2005-04-19 12:35:00,7.94,7.94,7.93,7.94,29800.0,7.7944,7.7944,7.7846,7.7944,29800.0
2005-04-19 12:40:00,7.94,7.95,7.93,7.94,14000.0,7.7944,7.8042,7.7846,7.7944,14000.0
2005-04-19 12:45:00,7.94,7.95,7.94,7.95,1600.0,7.7944,7.8042,7.7944,7.8042,1600.0
2005-04-19 12:50:00,7.95,7.95,7.94,7.94,2200.0,7.8042,7.8042,7.7944,7.7944,2200.0
2005-04-19 12:55:00,7.94,7.95,7.94,7.95,1400.0,7.7944,7.8042,7.7944,7.8042,1400.0
2005-04-19 13:00:00,7.95,7.96,7.95,7.96,2100.0,7.8042,7.8141,7.8042,7.8141,2100.0
2005-04-19 13:05:00,7.96,7.97,7.94,7.96,6500.0,7.8141,7.8239,7.7944,7.8141,6500.0
2005-04-19 13:10:00,7.97,7.98,7.97,7.97,4100.0,7.8239,7.8337,7.8239,7.8239,4100.0
2005-04-19 13:15:00,7.97,7.97,7.96,7.96,3000.0,7.8239,7.8239,7.8141,7.8141,3000.0
2005-04-19 13:20:00,7.97,7.97,7.96,7.96,600.0,7.8239,7.8239,7.8141,7.8141,600.0
2005-04-19 13:25:00,7.96,7.99,7.96,7.98,12600.0,7.8141,7.8435,7.8141,7.8337,12600.0
2005-04-19 13:30:00,7.97,7.99,7.97,7.99,8900.0,7.8239,7.8435,7.8239,7.8435,8900.0
2005-04-19 13:35:00,7.99,8.0,7.98,7.98,5100.0,7.8435,7.8533,7.8337,7.8337,5100.0
2005-04-19 13:40:00,7.97,7.99,7.97,7.98,1400.0,7.8239,7.8435,7.8239,7.8337,1400.0
2005-04-19 13:45:00,7.99,8.01,7.99,8.01,13700.0,7.8435,7.8631,7.8435,7.8631,13700.0
2005-04-19 13:50:00,8.01,8.01,8.0,8.01,1900.0,7.8631,7.8631,7.8533,7.8631,1900.0
2005-04-19 13:55:00,8.01,8.02,8.01,8.02,800.0,7.8631,7.873,7.8631,7.873,800.0
2005-04-19 14:00:00,8.02,8.03,8.02,8.03,1000.0,7.873,7.8828,7.873,7.8828,1000.0
2005-04-19 14:05:00,8.03,8.03,8.03,8.03,3400.0,7.8828,7.8828,7.8828,7.8828,3400.0
2005-04-19 14:10:00,8.03,8.03,8.03,8.03,1900.0,7.8828,7.8828,7.8828,7.8828,1900.0
2005-04-19 14:15:00,8.02,8.02,8.01,8.01,6000.0,7.873,7.873,7.8631,7.8631,6000.0
2005-04-19 14:20:00,8.02,8.03,8.02,8.02,17000.0,7.873,7.8828,7.873,7.873,17000.0
2005-04-19 14:25:00,8.02,8.02,8.02,8.02,100.0,7.873,7.873,7.873,7.873,100.0
2005-04-19 14:30:00,8.01,8.02,8.01,8.02,4400.0,7.8631,7.873,7.8631,7.873,4400.0
2005-04-19 14:35:00,8.01,8.01,8.0,8.0,300.0,7.8631,7.8631,7.8533,7.8533,300.0
2005-04-19 14:40:00,8.0,8.0,7.97,7.97,2600.0,7.8533,7.8533,7.8239,7.8239,2600.0
2005-04-19 14:45:00,7.96,7.97,7.95,7.96,1100.0,7.8141,7.8239,7.8042,7.8141,1100.0
2005-04-19 14:50:00,7.95,7.96,7.95,7.95,2500.0,7.8042,7.8141,7.8042,7.8042,2500.0
2005-04-19 14:55:00,7.96,7.96,7.94,7.95,5800.0,7.8141,7.8141,7.7944,7.8042,5800.0
2005-04-19 15:00:00,7.94,7.95,7.94,7.95,11600.0,7.7944,7.8042,7.7944,7.8042,11600.0
2005-04-19 15:05:00,7.95,7.95,7.95,7.95,4900.0,7.8042,7.8042,7.8042,7.8042,4900.0
2005-04-19 15:10:00,7.95,7.96,7.95,7.96,2200.0,7.8042,7.8141,7.8042,7.8141,2200.0
2005-04-19 15:15:00,7.95,7.96,7.95,7.96,700.0,7.8042,7.8141,7.8042,7.8141,700.0
2005-04-19 15:20:00,7.95,7.96,7.95,7.95,800.0,7.8042,7.8141,7.8042,7.8042,800.0
2005-04-19 15:25:00,7.96,7.96,7.95,7.96,3700.0,7.8141,7.8141,7.8042,7.8141,3700.0
2005-04-19 15:30:00,7.95,7.96,7.95,7.95,4300.0,7.8042,7.8141,7.8042,7.8042,4300.0
2005-04-19 15:35:00,7.96,7.96,7.95,7.95,1700.0,7.8141,7.8141,7.8042,7.8042,1700.0
2005-04-19 15:40:00,7.96,7.96,7.95,7.96,10300.0,7.8141,7.8141,7.8042,7.8141,10300.0
2005-04-19 15:45:00,7.95,7.96,7.95,7.96,2600.0,7.8042,7.8141,7.8042,7.8141,2600.0
2005-04-19 15:50:00,7.95,7.96,7.95,7.95,3500.0,7.8042,7.8141,7.8042,7.8042,3500.0
2005-04-19 15:55:00,7.95,7.96,7.95,7.95,16600.0,7.8042,7.8141,7.8042,7.8042,16600.0
2005-04-20 09:30:00,7.92,7.95,7.86,7.86,8100.0,7.7748,7.8042,7.7159,7.7159,8100.0
2005-04-20 09:35:00,7.87,7.92,7.87,7.9,800.0,7.7257,7.7748,7.7257,7.7552,800.0
2005-04-20 09:40:00,7.9,7.9,7.83,7.85,3200.0,7.7552,7.7552,7.6864,7.7061,3200.0
2005-04-20 09:45:00,7.85,7.88,7.85,7.88,3600.0,7.7061,7.7355,7.7061,7.7355,3600.0
2005-04-20 09:50:00,7.89,7.89,7.89,7.89,300.0,7.7453,7.7453,7.7453,7.7453,300.0
2005-04-20 09:55:00,7.88,7.88,7.84,7.85,4400.0,7.7355,7.7355,7.6963,7.7061,4400.0
2005-04-20 10:00:00,7.84,7.86,7.84,7.86,1000.0,7.6963,7.7159,7.6963,7.7159,1000.0
2005-04-20 10:05:00,7.89,7.96,7.89,7.93,1200.0,7.7453,7.8141,7.7453,7.7846,1200.0
2005-04-20 10:10:00,7.93,7.93,7.93,7.93,0.0,7.7846,7.7846,7.7846,7.7846,0.0
2005-04-20 10:15:00,7.92,7.98,7.92,7.97,7100.0,7.7748,7.8337,7.7748,7.8239,7100.0
2005-04-20 10:20:00,8.0,8.0,7.96,7.96,1200.0,7.8533,7.8533,7.8141,7.8141,1200.0
2005-04-20 10:25:00,7.96,7.97,7.96,7.96,1000.0,7.8141,7.8239,7.8141,7.8141,1000.0
2005-04-20 10:30:00,7.98,8.0,7.92,8.0,9300.0,7.8337,7.8533,7.7748,7.8533,9300.0
2005-04-20 10:35:00,8.0,8.0,7.98,8.0,36200.0,7.8533,7.8533,7.8337,7.8533,36200.0
2005-04-20 10:40:00,7.98,8.0,7.98,8.0,63400.0,7.8337,7.8533,7.8337,7.8533,63400.0
2005-04-20 10:45:00,8.0,8.0,7.98,8.0,11200.0,7.8533,7.8533,7.8337,7.8533,11200.0
2005-04-20 10:50:00,8.0,8.0,8.0,8.0,100.0,7.8533,7.8533,7.8533,7.8533,100.0
2005-04-20 10:55:00,8.02,8.05,8.02,8.05,1600.0,7.873,7.9024,7.873,7.9024,1600.0
2005-04-20 11:00:00,8.05,8.05,8.04,8.04,39000.0,7.9024,7.9024,7.8926,7.8926,39000.0
2005-04-20 11:05:00,8.04,8.04,8.03,8.03,1100.0,7.8926,7.8926,7.8828,7.8828,1100.0
2005-04-20 11:10:00,8.03,8.05,8.02,8.04,4600.0,7.8828,7.9024,7.873,7.8926,4600.0
2005-04-20 11:15:00,8.04,8.05,8.02,8.03,3700.0,7.8926,7.9024,7.873,7.8828,3700.0
2005-04-20 11:20:00,8.02,8.02,7.98,7.99,2500.0,7.873,7.873,7.8337,7.8435,2500.0
2005-04-20 11:25:00,8.0,8.01,7.98,8.0,3900.0,7.8533,7.8631,7.8337,7.8533,3900.0
2005-04-20 11:30:00,8.0,8.03,8.0,8.01,3300.0,7.8533,7.8828,7.8533,7.8631,3300.0
2005-04-20 11:35:00,8.01,8.01,8.01,8.01,600.0,7.8631,7.8631,7.8631,7.8631,600.0
2005-04-20 11:40:00,8.01,8.01,8.0,8.0,4400.0,7.8631,7.8631,7.8533,7.8533,4400.0
2005-04-20 11:45:00,8.0,8.03,8.0,8.03,2400.0,7.8533,7.8828,7.8533,7.8828,2400.0
2005-04-20 11:50:00,8.01,8.01,8.01,8.01,3400.0,7.8631,7.8631,7.8631,7.8631,3400.0
2005-04-20 11:55:00,8.02,8.04,8.02,8.04,2000.0,7.873,7.8926,7.873,7.8926,2000.0
2005-04-20 12:00:00,8.05,8.05,8.03,8.03,25400.0,7.9024,7.9024,7.8828,7.8828,25400.0
2005-04-20 12:05:00,8.02,8.03,8.02,8.02,9400.0,7.873,7.8828,7.873,7.873,9400.0
2005-04-20 12:10:00,8.02,8.02,8.0,8.02,1400.0,7.873,7.873,7.8533,7.873,1400.0
2005-04-20 12:15:00,8.01,8.01,7.98,8.0,1800.0,7.8631,7.8631,7.8337,7.8533,1800.0
2005-04-20 12:20:00,8.0,8.02,8.0,8.02,1700.0,7.8533,7.873,7.8533,7.873,1700.0
2005-04-20 12:25:00,7.99,8.0,7.99,7.99,800.0,7.8435,7.8533,7.8435,7.8435,800.0
2005-04-20 12:30:00,7.99,8.02,7.99,8.01,6800.0,7.8435,7.873,7.8435,7.8631,6800.0
2005-04-20 12:35:00,8.0,8.01,8.0,8.0,9300.0,7.8533,7.8631,7.8533,7.8533,9300.0
2005-04-20 12:40:00,8.0,8.01,8.0,8.01,2900.0,7.8533,7.8631,7.8533,7.8631,2900.0
2005-04-20 12:45:00,8.0,8.0,7.99,7.99,1500.0,7.8533,7.8533,7.8435,7.8435,1500.0
2005-04-20 12:50:00,7.99,7.99,7.98,7.98,7900.0,7.8435,7.8435,7.8337,7.8337,7900.0
2005-04-20 12:55:00,7.98,7.98,7.95,7.95,2500.0,7.8337,7.8337,7.8042,7.8042,2500.0
2005-04-20 13:00:00,7.95,7.95,7.93,7.94,4100.0,7.8042,7.8042,7.7846,7.7944,4100.0
2005-04-20 13:05:00,7.95,7.97,7.95,7.96,3200.0,7.8042,7.8239,7.8042,7.8141,3200.0
2005-04-20 13:10:00,7.96,7.96,7.96,7.96,4300.0,7.8141,7.8141,7.8141,7.8141,4300.0
2005-04-20 13:15:00,7.96,7.97,7.96,7.97,1400.0,7.8141,7.8239,7.8141,7.8239,1400.0
2005-04-20 13:20:00,7.97,7.97,7.97,7.97,2000.0,7.8239,7.8239,7.8239,7.8239,2000.0
2005-04-20 13:25:00,7.96,7.96,7.93,7.94,37300.0,7.8141,7.8141,7.7846,7.7944,37300.0
2005-04-20 13:30:00,7.93,7.94,7.9,7.9,3100.0,7.7846,7.7944,7.7552,7.7552,3100.0
2005-04-20 13:35:00,7.87,7.88,7.87,7.87,1600.0,7.7257,7.7355,7.7257,7.7257,1600.0
2005-04-20 13:40:00,7.87,7.87,7.86,7.87,5600.0,7.7257,7.7257,7.7159,7.7257,5600.0
2005-04-20 13:45:00,7.87,7.87,7.86,7.86,1700.0,7.7257,7.7257,7.7159,7.7159,1700.0
2005-04-20 13:50:00,7.87,7.91,7.87,7.91,2800.0,7.7257,7.765,7.7257,7.765,2800.0
2005-04-20 13:55:00,7.9,7.9,7.86,7.87,3000.0,7.7552,7.7552,7.7159,7.7257,3000.0
2005-04-20 14:00:00,7.87,7.88,7.86,7.86,1700.0,7.7257,7.7355,7.7159,7.7159,1700.0
2005-04-20 14:05:00,7.85,7.86,7.83,7.83,14500.0,7.7061,7.7159,7.6864,7.6864,14500.0
2005-04-20 14:10:00,7.83,7.84,7.82,7.84,7700.0,7.6864,7.6963,7.6766,7.6963,7700.0
2005-04-20 14:15:00,7.84,7.84,7.83,7.83,2000.0,7.6963,7.6963,7.6864,7.6864,2000.0
2005-04-20 14:20:00,7.84,7.87,7.83,7.84,18400.0,7.6963,7.7257,7.6864,7.6963,18400.0
2005-04-20 14:25:00,7.84,7.84,7.84,7.84,2500.0,7.6963,7.6963,7.6963,7.6963,2500.0
2005-04-20 14:30:00,7.83,7.83,7.82,7.83,2000.0,7.6864,7.6864,7.6766,7.6864,2000.0
2005-04-20 14:35:00,7.83,7.88,7.83,7.85,8200.0,7.6864,7.7355,7.6864,7.7061,8200.0
2005-04-20 14:40:00,7.85,7.9,7.85,7.89,8900.0,7.7061,7.7552,7.7061,7.7453,8900.0
2005-04-20 14:45:00,7.9,7.9,7.88,7.88,1500.0,7.7552,7.7552,7.7355,7.7355,1500.0
2005-04-20 14:50:00,7.87,7.87,7.86,7.86,600.0,7.7257,7.7257,7.7159,7.7159,600.0
2005-04-20 14:55:00,7.85,7.86,7.85,7.86,3900.0,7.7061,7.7159,7.7061,7.7159,3900.0
2005-04-20 15:00:00,7.85,7.85,7.84,7.85,1700.0,7.7061,7.7061,7.6963,7.7061,1700.0
2005-04-20 15:05:00,7.84,7.84,7.83,7.83,1800.0,7.6963,7.6963,7.6864,7.6864,1800.0
2005-04-20 15:10:00,7.83,7.83,7.82,7.82,26300.0,7.6864,7.6864,7.6766,7.6766,26300.0
2005-04-20 15:15:00,7.81,7.82,7.8,7.81,1600.0,7.6668,7.6766,7.657,7.6668,1600.0
2005-04-20 15:20:00,7.8,7.81,7.8,7.8,3400.0,7.657,7.6668,7.657,7.657,3400.0
2005-04-20 15:25:00,7.8,7.83,7.8,7.83,6900.0,7.657,7.6864,7.657,7.6864,6900.0
2005-04-20 15:30:00,7.83,7.84,7.83,7.83,1300.0,7.6864,7.6963,7.6864,7.6864,1300.0
2005-04-20 15:35:00,7.83,7.83,7.81,7.81,5100.0,7.6864,7.6864,7.6668,7.6668,5100.0
2005-04-20 15:40:00,7.82,7.82,7.77,7.78,12100.0,7.6766,7.6766,7.6275,7.6374,12100.0
2005-04-20 15:45:00,7.77,7.78,7.76,7.76,10000.0,7.6275,7.6374,7.6177,7.6177,10000.0
2005-04-20 15:50:00,7.76,7.77,7.76,7.77,3700.0,7.6177,7.6275,7.6177,7.6275,3700.0
2005-04-20 15:55:00,7.77,7.79,7.76,7.78,35500.0,7.6275,7.6472,7.6177,7.6374,35500.0
2005-04-21 09:30:00,7.84,7.88,7.84,7.87,17400.0,7.6963,7.7355,7.6963,7.7257,17400.0
2005-04-21 09:35:00,7.87,7.87,7.87,7.87,700.0,7.7257,7.7257,7.7257,7.7257,700.0
2005-04-21 09:40:00,7.88,7.92,7.86,7.86,1200.0,7.7355,7.7748,7.7159,7.7159,1200.0
2005-04-21 09:45:00,7.87,7.89,7.86,7.86,800.0,7.7257,7.7453,7.7159,7.7159,800.0
2005-04-21 09:50:00,7.86,7.92,7.86,7.92,7200.0,7.7159,7.7748,7.7159,7.7748,7200.0
2005-04-21 09:55:00,7.92,7.96,7.92,7.95,2200.0,7.7748,7.8141,7.7748,7.8042,2200.0
2005-04-21 10:00:00,7.92,7.94,7.9,7.9,14300.0,7.7748,7.7944,7.7552,7.7552,14300.0
2005-04-21 10:05:00,7.89,7.9,7.86,7.86,2200.0,7.7453,7.7552,7.7159,7.7159,2200.0
2005-04-21 10:10:00,7.87,7.9,7.84,7.89,1500.0,7.7257,7.7552,7.6963,7.7453,1500.0
2005-04-21 10:15:00,7.89,7.89,7.86,7.89,2200.0,7.7453,7.7453,7.7159,7.7453,2200.0
2005-04-21 10:20:00,7.89,7.89,7.87,7.88,1200.0,7.7453,7.7453,7.7257,7.7355,1200.0
2005-04-21 10:25:00,7.87,7.88,7.87,7.87,68400.0,7.7257,7.7355,7.7257,7.7257,68400.0
2005-04-21 10:30:00,7.89,7.9,7.88,7.9,2500.0,7.7453,7.7552,7.7355,7.7552,2500.0
2005-04-21 10:35:00,7.9,7.92,7.89,7.92,7300.0,7.7552,7.7748,7.7453,7.7748,7300.0
2005-04-21 10:40:00,7.92,7.92,7.89,7.91,3700.0,7.7748,7.7748,7.7453,7.765,3700.0
2005-04-21 10:45:00,7.9,7.91,7.85,7.85,1900.0,7.7552,7.765,7.7061,7.7061,1900.0
2005-04-21 10:50:00,7.85,7.9,7.85,7.9,900.0,7.7061,7.7552,7.7061,7.7552,900.0
2005-04-21 10:55:00,7.9,7.9,7.9,7.9,100.0,7.7552,7.7552,7.7552,7.7552,100.0
2005-04-21 11:00:00,7.89,7.89,7.89,7.89,700.0,7.7453,7.7453,7.7453,7.7453,700.0
2005-04-21 11:05:00,7.89,7.89,7.87,7.88,900.0,7.7453,7.7453,7.7257,7.7355,900.0
2005-04-21 11:10:00,7.88,7.88,7.87,7.87,500.0,7.7355,7.7355,7.7257,7.7257,500.0
2005-04-21 11:15:00,7.87,7.89,7.87,7.88,3600.0,7.7257,7.7453,7.7257,7.7355,3600.0
2005-04-21 11:20:00,7.89,7.89,7.88,7.88,1200.0,7.7453,7.7453,7.7355,7.7355,1200.0
2005-04-21 11:25:00,7.89,7.89,7.88,7.88,3000.0,7.7453,7.7453,7.7355,7.7355,3000.0
2005-04-21 11:30:00,7.89,7.91,7.89,7.91,400.0,7.7453,7.765,7.7453,7.765,400.0
2005-04-21 11:35:00,7.92,7.92,7.89,7.92,900.0,7.7748,7.7748,7.7453,7.7748,900.0
2005-04-21 11:40:00,7.91,7.94,7.91,7.92,3600.0,7.765,7.7944,7.765,7.7748,3600.0
2005-04-21 11:45:00,7.93,7.94,7.93,7.94,5300.0,7.7846,7.7944,7.7846,7.7944,5300.0
2005-04-21 11:50:00,7.94,7.95,7.94,7.94,2500.0,7.7944,7.8042,7.7944,7.7944,2500.0
2005-04-21 11:55:00,7.94,7.94,7.94,7.94,200.0,7.7944,7.7944,7.7944,7.7944,200.0
2005-04-21 12:00:00,7.94,7.95,7.93,7.95,10400.0,7.7944,7.8042,7.7846,7.8042,10400.0
2005-04-21 12:05:00,7.95,7.97,7.94,7.97,3900.0,7.8042,7.8239,7.7944,7.8239,3900.0
2005-04-21 12:10:00,7.97,8.0,7.97,8.0,1700.0,7.8239,7.8533,7.8239,7.8533,1700.0
2005-04-21 12:15:00,8.0,8.0,7.97,7.99,2000.0,7.8533,7.8533,7.8239,7.8435,2000.0
2005-04-21 12:20:00,7.99,8.0,7.99,7.99,4800.0,7.8435,7.8533,7.8435,7.8435,4800.0
2005-04-21 12:25:00,7.98,7.99,7.97,7.97,2400.0,7.8337,7.8435,7.8239,7.8239,2400.0
2005-04-21 12:30:00,7.98,7.99,7.97,7.99,2300.0,7.8337,7.8435,7.8239,7.8435,2300.0
2005-04-21 12:35:00,7.99,7.99,7.98,7.98,1200.0,7.8435,7.8435,7.8337,7.8337,1200.0
2005-04-21 12:40:00,7.98,7.98,7.95,7.95,1400.0,7.8337,7.8337,7.8042,7.8042,1400.0
2005-04-21 12:45:00,7.94,7.97,7.94,7.97,1100.0,7.7944,7.8239,7.7944,7.8239,1100.0
2005-04-21 12:50:00,7.98,7.98,7.97,7.97,600.0,7.8337,7.8337,7.8239,7.8239,600.0
2005-04-21 12:55:00,7.97,7.97,7.96,7.97,1000.0,7.8239,7.8239,7.8141,7.8239,1000.0
2005-04-21 13:00:00,7.97,7.98,7.96,7.97,1800.0,7.8239,7.8337,7.8141,7.8239,1800.0
2005-04-21 13:05:00,7.97,7.98,7.96,7.98,2300.0,7.8239,7.8337,7.8141,7.8337,2300.0
2005-04-21 13:10:00,7.99,7.99,7.96,7.96,1400.0,7.8435,7.8435,7.8141,7.8141,1400.0
2005-04-21 13:15:00,7.96,7.98,7.96,7.97,1300.0,7.8141,7.8337,7.8141,7.8239,1300.0
2005-04-21 13:20:00,7.98,7.98,7.97,7.97,300.0,7.8337,7.8337,7.8239,7.8239,300.0
2005-04-21 13:25:00,7.98,7.98,7.96,7.96,1600.0,7.8337,7.8337,7.8141,7.8141,1600.0
2005-04-21 13:30:00,7.96,7.98,7.96,7.98,1100.0,7.8141,7.8337,7.8141,7.8337,1100.0
2005-04-21 13:35:00,7.98,7.99,7.98,7.99,2600.0,7.8337,7.8435,7.8337,7.8435,2600.0
2005-04-21 13:40:00,7.99,7.99,7.99,7.99,1500.0,7.8435,7.8435,7.8435,7.8435,1500.0
2005-04-21 13:45:00,8.0,8.0,7.99,8.0,1300.0,7.8533,7.8533,7.8435,7.8533,1300.0
2005-04-21 13:50:00,7.99,7.99,7.98,7.99,1000.0,7.8435,7.8435,7.8337,7.8435,1000.0
2005-04-21 13:55:00,7.99,7.99,7.98,7.98,1400.0,7.8435,7.8435,7.8337,7.8337,1400.0
2005-04-21 14:00:00,7.99,7.99,7.93,7.93,9800.0,7.8435,7.8435,7.7846,7.7846,9800.0
2005-04-21 14:05:00,7.96,8.0,7.96,8.0,4100.0,7.8141,7.8533,7.8141,7.8533,4100.0
2005-04-21 14:10:00,7.99,8.0,7.99,7.99,6400.0,7.8435,7.8533,7.8435,7.8435,6400.0
2005-04-21 14:15:00,7.99,8.0,7.99,8.0,5800.0,7.8435,7.8533,7.8435,7.8533,5800.0
2005-04-21 14:20:00,7.99,7.99,7.98,7.99,3900.0,7.8435,7.8435,7.8337,7.8435,3900.0
2005-04-21 14:25:00,7.98,7.99,7.98,7.98,1400.0,7.8337,7.8435,7.8337,7.8337,1400.0
2005-04-21 14:30:00,7.98,7.99,7.98,7.98,1100.0,7.8337,7.8435,7.8337,7.8337,1100.0
2005-04-21 14:35:00,7.97,7.98,7.94,7.94,3800.0,7.8239,7.8337,7.7944,7.7944,3800.0
2005-04-21 14:40:00,7.94,7.94,7.93,7.94,5200.0,7.7944,7.7944,7.7846,7.7944,5200.0
2005-04-21 14:45:00,7.93,7.94,7.93,7.93,2500.0,7.7846,7.7944,7.7846,7.7846,2500.0
2005-04-21 14:50:00,7.94,7.96,7.93,7.96,4200.0,7.7944,7.8141,7.7846,7.8141,4200.0
2005-04-21 14:55:00,7.96,7.97,7.95,7.96,800.0,7.8141,7.8239,7.8042,7.8141,800.0
2005-04-21 15:00:00,7.95,7.96,7.95,7.95,1700.0,7.8042,7.8141,7.8042,7.8042,1700.0
2005-04-21 15:05:00,7.94,7.95,7.94,7.94,8800.0,7.7944,7.8042,7.7944,7.7944,8800.0
2005-04-21 15:10:00,7.94,7.94,7.93,7.93,700.0,7.7944,7.7944,7.7846,7.7846,700.0
2005-04-21 15:15:00,7.93,7.93,7.91,7.92,1000.0,7.7846,7.7846,7.765,7.7748,1000.0
2005-04-21 15:20:00,7.92,7.92,7.91,7.92,3200.0,7.7748,7.7748,7.765,7.7748,3200.0
2005-04-21 15:25:00,7.92,7.92,7.91,7.92,1700.0,7.7748,7.7748,7.765,7.7748,1700.0
2005-04-21 15:30:00,7.91,7.92,7.91,7.91,4100.0,7.765,7.7748,7.765,7.765,4100.0
2005-04-21 15:35:00,7.92,7.92,7.91,7.92,4100.0,7.7748,7.7748,7.765,7.7748,4100.0
2005-04-21 15:40:00,7.92,7.92,7.9,7.9,8400.0,7.7748,7.7748,7.7552,7.7552,8400.0
2005-04-21 15:45:00,7.89,7.92,7.89,7.89,15000.0,7.7453,7.7748,7.7453,7.7453,15000.0
2005-04-21 15:50:00,7.9,7.9,7.89,7.9,5200.0,7.7552,7.7552,7.7453,7.7552,5200.0
2005-04-21 15:55:00,7.89,7.9,7.89,7.89,17900.0,7.7453,7.7552,7.7453,7.7453,17900.0
2005-04-22 09:30:00,7.83,7.84,7.83,7.84,5900.0,7.6864,7.6963,7.6864,7.6963,5900.0
2005-04-22 09:35:00,7.83,7.83,7.82,7.82,3400.0,7.6864,7.6864,7.6766,7.6766,3400.0
2005-04-22 09:40:00,7.82,7.83,7.82,7.82,2500.0,7.6766,7.6864,7.6766,7.6766,2500.0
2005-04-22 09:45:00,7.82,7.83,7.82,7.82,3200.0,7.6766,7.6864,7.6766,7.6766,3200.0
2005-04-22 09:50:00,7.82,7.88,7.82,7.88,3600.0,7.6766,7.7355,7.6766,7.7355,3600.0
2005-04-22 09:55:00,7.9,7.98,7.9,7.92,7100.0,7.7552,7.8337,7.7552,7.7748,7100.0
2005-04-22 10:00:00,7.91,7.92,7.91,7.92,3000.0,7.765,7.7748,7.765,7.7748,3000.0
2005-04-22 10:05:00,7.91,7.91,7.85,7.86,5100.0,7.765,7.765,7.7061,7.7159,5100.0
2005-04-22 10:10:00,7.86,7.88,7.83,7.87,12300.0,7.7159,7.7355,7.6864,7.7257,12300.0
2005-04-22 10:15:00,7.86,7.93,7.86,7.89,5200.0,7.7159,7.7846,7.7159,7.7453,5200.0
2005-04-22 10:20:00,7.89,7.9,7.89,7.9,3700.0,7.7453,7.7552,7.7453,7.7552,3700.0
2005-04-22 10:25:00,7.9,7.93,7.9,7.9,7800.0,7.7552,7.7846,7.7552,7.7552,7800.0
2005-04-22 10:30:00,7.88,7.92,7.88,7.92,4800.0,7.7355,7.7748,7.7355,7.7748,4800.0
2005-04-22 10:35:00,7.94,7.96,7.93,7.95,5200.0,7.7944,7.8141,7.7846,7.8042,5200.0
2005-04-22 10:40:00,7.93,7.93,7.91,7.91,3500.0,7.7846,7.7846,7.765,7.765,3500.0
2005-04-22 10:45:00,7.9,7.91,7.89,7.9,3100.0,7.7552,7.765,7.7453,7.7552,3100.0
2005-04-22 10:50:00,7.9,7.9,7.89,7.9,3300.0,7.7552,7.7552,7.7453,7.7552,3300.0
2005-04-22 10:55:00,7.88,7.89,7.88,7.88,50700.0,7.7355,7.7453,7.7355,7.7355,50700.0
2005-04-22 11:00:00,7.85,7.85,7.85,7.85,300.0,7.7061,7.7061,7.7061,7.7061,300.0
2005-04-22 11:05:00,7.85,7.85,7.84,7.84,1200.0,7.7061,7.7061,7.6963,7.6963,1200.0
2005-04-22 11:10:00,7.85,7.85,7.82,7.82,2800.0,7.7061,7.7061,7.6766,7.6766,2800.0
2005-04-22 11:15:00,7.84,7.85,7.84,7.85,4400.0,7.6963,7.7061,7.6963,7.7061,4400.0
2005-04-22 11:20:00,7.84,7.85,7.84,7.85,1200.0,7.6963,7.7061,7.6963,7.7061,1200.0
2005-04-22 11:25:00,7.85,7.87,7.85,7.87,2700.0,7.7061,7.7257,7.7061,7.7257,2700.0
2005-04-22 11:30:00,7.87,7.87,7.87,7.87,0.0,7.7257,7.7257,7.7257,7.7257,0.0
2005-04-22 11:35:00,7.87,7.88,7.86,7.86,1900.0,7.7257,7.7355,7.7159,7.7159,1900.0
2005-04-22 11:40:00,7.86,7.86,7.85,7.85,1000.0,7.7159,7.7159,7.7061,7.7061,1000.0
2005-04-22 11:45:00,7.86,7.86,7.86,7.86,600.0,7.7159,7.7159,7.7159,7.7159,600.0
2005-04-22 11:50:00,7.86,7.87,7.86,7.87,13600.0,7.7159,7.7257,7.7159,7.7257,13600.0
2005-04-22 11:55:00,7.89,7.89,7.88,7.89,1100.0,7.7453,7.7453,7.7355,7.7453,1100.0
2005-04-22 12:00:00,7.89,7.91,7.89,7.89,4300.0,7.7453,7.765,7.7453,7.7453,4300.0
2005-04-22 12:05:00,7.89,7.92,7.89,7.92,16600.0,7.7453,7.7748,7.7453,7.7748,16600.0
2005-04-22 12:10:00,7.91,7.92,7.89,7.89,4700.0,7.765,7.7748,7.7453,7.7453,4700.0
2005-04-22 12:15:00,7.89,7.89,7.89,7.89,400.0,7.7453,7.7453,7.7453,7.7453,400.0
2005-04-22 12:20:00,7.89,7.9,7.89,7.9,1500.0,7.7453,7.7552,7.7453,7.7552,1500.0
2005-04-22 12:25:00,7.89,7.89,7.88,7.88,200.0,7.7453,7.7453,7.7355,7.7355,200.0
2005-04-22 12:30:00,7.89,7.89,7.86,7.86,1200.0,7.7453,7.7453,7.7159,7.7159,1200.0
2005-04-22 12:35:00,7.86,7.89,7.86,7.89,1100.0,7.7159,7.7453,7.7159,7.7453,1100.0
2005-04-22 12:40:00,7.89,7.91,7.89,7.89,5200.0,7.7453,7.765,7.7453,7.7453,5200.0
2005-04-22 12:45:00,7.89,7.89,7.89,7.89,500.0,7.7453,7.7453,7.7453,7.7453,500.0
2005-04-22 12:50:00,7.89,7.9,7.89,7.9,1600.0,7.7453,7.7552,7.7453,7.7552,1600.0
2005-04-22 12:55:00,7.9,7.9,7.89,7.9,5000.0,7.7552,7.7552,7.7453,7.7552,5000.0
2005-04-22 13:00:00,7.91,7.95,7.9,7.9,7200.0,7.765,7.8042,7.7552,7.7552,7200.0
2005-04-22 13:05:00,7.9,7.9,7.9,7.9,600.0,7.7552,7.7552,7.7552,7.7552,600.0
2005-04-22 13:10:00,7.9,7.91,7.9,7.91,6900.0,7.7552,7.765,7.7552,7.765,6900.0
2005-04-22 13:15:00,7.9,7.95,7.9,7.92,8500.0,7.7552,7.8042,7.7552,7.7748,8500.0
2005-04-22 13:20:00,7.92,7.93,7.92,7.92,600.0,7.7748,7.7846,7.7748,7.7748,600.0
2005-04-22 13:25:00,7.93,7.93,7.93,7.93,100.0,7.7846,7.7846,7.7846,7.7846,100.0
2005-04-22 13:30:00,7.93,7.94,7.93,7.93,1100.0,7.7846,7.7944,7.7846,7.7846,1100.0
2005-04-22 13:35:00,7.94,7.94,7.93,7.93,11000.0,7.7944,7.7944,7.7846,7.7846,11000.0
2005-04-22 13:40:00,7.94,7.95,7.94,7.94,1400.0,7.7944,7.8042,7.7944,7.7944,1400.0
2005-04-22 13:45:00,7.95,7.95,7.94,7.94,2200.0,7.8042,7.8042,7.7944,7.7944,2200.0
2005-04-22 13:50:00,7.94,7.94,7.94,7.94,1100.0,7.7944,7.7944,7.7944,7.7944,1100.0
2005-04-22 13:55:00,7.94,7.95,7.94,7.95,1000.0,7.7944,7.8042,7.7944,7.8042,1000.0
2005-04-22 14:00:00,7.95,7.95,7.94,7.94,10200.0,7.8042,7.8042,7.7944,7.7944,10200.0
2005-04-22 14:05:00,7.95,7.95,7.95,7.95,700.0,7.8042,7.8042,7.8042,7.8042,700.0
2005-04-22 14:10:00,7.94,7.95,7.94,7.94,21500.0,7.7944,7.8042,7.7944,7.7944,21500.0
2005-04-22 14:15:00,7.93,7.93,7.93,7.93,1700.0,7.7846,7.7846,7.7846,7.7846,1700.0
2005-04-22 14:20:00,7.93,7.93,7.82,7.82,6200.0,7.7846,7.7846,7.6766,7.6766,6200.0
2005-04-22 14:25:00,7.81,7.82,7.81,7.82,3800.0,7.6668,7.6766,7.6668,7.6766,3800.0
2005-04-22 14:30:00,7.82,7.83,7.81,7.82,1800.0,7.6766,7.6864,7.6668,7.6766,1800.0
2005-04-22 14:35:00,7.82,7.82,7.8,7.8,6300.0,7.6766,7.6766,7.657,7.657,6300.0
2005-04-22 14:40:00,7.8,7.81,7.8,7.81,2100.0,7.657,7.6668,7.657,7.6668,2100.0
2005-04-22 14:45:00,7.8,7.81,7.8,7.8,7700.0,7.657,7.6668,7.657,7.657,7700.0
2005-04-22 14:50:00,7.8,7.83,7.8,7.83,5300.0,7.657,7.6864,7.657,7.6864,5300.0
2005-04-22 14:55:00,7.84,7.84,7.83,7.83,1100.0,7.6963,7.6963,7.6864,7.6864,1100.0
2005-04-22 15:00:00,7.84,7.86,7.83,7.84,3300.0,7.6963,7.7159,7.6864,7.6963,3300.0
2005-04-22 15:05:00,7.83,7.83,7.82,7.83,400.0,7.6864,7.6864,7.6766,7.6864,400.0
2005-04-22 15:10:00,7.82,7.82,7.78,7.78,9900.0,7.6766,7.6766,7.6374,7.6374,9900.0
2005-04-22 15:15:00,7.78,7.78,7.75,7.76,4900.0,7.6374,7.6374,7.6079,7.6177,4900.0
2005-04-22 15:20:00,7.76,7.77,7.75,7.75,4400.0,7.6177,7.6275,7.6079,7.6079,4400.0
2005-04-22 15:25:00,7.76,7.76,7.74,7.75,4400.0,7.6177,7.6177,7.5981,7.6079,4400.0
2005-04-22 15:30:00,7.74,7.8,7.72,7.8,10200.0,7.5981,7.657,7.5785,7.657,10200.0
2005-04-22 15:35:00,7.79,7.8,7.79,7.8,3900.0,7.6472,7.657,7.6472,7.657,3900.0
2005-04-22 15:40:00,7.79,7.8,7.79,7.79,13300.0,7.6472,7.657,7.6472,7.6472,13300.0
2005-04-22 15:45:00,7.8,7.8,7.79,7.8,8800.0,7.657,7.657,7.6472,7.657,8800.0
2005-04-22 15:50:00,7.8,7.84,7.78,7.84,10400.0,7.657,7.6963,7.6374,7.6963,10400.0
2005-04-22 15:55:00,7.83,7.83,7.8,7.81,12700.0,7.6864,7.6864,7.657,7.6668,12700.0
2005-04-25 09:30:00,7.81,7.81,7.8,7.8,6800.0,7.6668,7.6668,7.657,7.657,6800.0
2005-04-25 09:35:00,7.81,7.81,7.8,7.8,1400.0,7.6668,7.6668,7.657,7.657,1400.0
2005-04-25 09:40:00,7.81,7.81,7.8,7.8,4100.0,7.6668,7.6668,7.657,7.657,4100.0
2005-04-25 09:45:00,7.81,7.81,7.76,7.77,7400.0,7.6668,7.6668,7.6177,7.6275,7400.0
2005-04-25 09:50:00,7.77,7.77,7.76,7.76,5100.0,7.6275,7.6275,7.6177,7.6177,5100.0
2005-04-25 09:55:00,7.77,7.8,7.77,7.8,5000.0,7.6275,7.657,7.6275,7.657,5000.0
2005-04-25 10:00:00,7.79,7.79,7.75,7.76,6000.0,7.6472,7.6472,7.6079,7.6177,6000.0
2005-04-25 10:05:00,7.77,7.81,7.76,7.81,17400.0,7.6275,7.6668,7.6177,7.6668,17400.0
2005-04-25 10:10:00,7.82,7.82,7.81,7.81,5600.0,7.6766,7.6766,7.6668,7.6668,5600.0
2005-04-25 10:15:00,7.82,7.82,7.81,7.82,2500.0,7.6766,7.6766,7.6668,7.6766,2500.0
2005-04-25 10:20:00,7.82,7.82,7.81,7.81,4800.0,7.6766,7.6766,7.6668,7.6668,4800.0
2005-04-25 10:25:00,7.82,7.82,7.81,7.82,1800.0,7.6766,7.6766,7.6668,7.6766,1800.0
2005-04-25 10:30:00,7.82,7.82,7.81,7.81,1700.0,7.6766,7.6766,7.6668,7.6668,1700.0
2005-04-25 10:35:00,7.82,7.82,7.81,7.82,4800.0,7.6766,7.6766,7.6668,7.6766,4800.0
2005-04-25 10:40:00,7.82,7.82,7.81,7.82,3700.0,7.6766,7.6766,7.6668,7.6766,3700.0
2005-04-25 10:45:00,7.82,7.83,7.82,7.82,2500.0,7.6766,7.6864,7.6766,7.6766,2500.0
2005-04-25 10:50:00,7.83,7.85,7.82,7.85,2200.0,7.6864,7.7061,7.6766,7.7061,2200.0
2005-04-25 10:55:00,7.84,7.87,7.84,7.87,800.0,7.6963,7.7257,7.6963,7.7257,800.0
2005-04-25 11:00:00,7.87,7.88,7.87,7.88,1000.0,7.7257,7.7355,7.7257,7.7355,1000.0
2005-04-25 11:05:00,7.88,7.89,7.88,7.89,1400.0,7.7355,7.7453,7.7355,7.7453,1400.0
2005-04-25 11:10:00,7.89,7.89,7.89,7.89,1200.0,7.7453,7.7453,7.7453,7.7453,1200.0
2005-04-25 11:15:00,7.89,7.89,7.84,7.88,2000.0,7.7453,7.7453,7.6963,7.7355,2000.0
2005-04-25 11:20:00,7.89,7.89,7.88,7.88,1000.0,7.7453,7.7453,7.7355,7.7355,1000.0
2005-04-25 11:25:00,7.88,7.91,7.88,7.88,1700.0,7.7355,7.765,7.7355,7.7355,1700.0
2005-04-25 11:30:00,7.89,7.89,7.88,7.88,1600.0,7.7453,7.7453,7.7355,7.7355,1600.0
2005-04-25 11:35:00,7.89,7.89,7.88,7.89,700.0,7.7453,7.7453,7.7355,7.7453,700.0
2005-04-25 11:40:00,7.89,7.89,7.88,7.89,1700.0,7.7453,7.7453,7.7355,7.7453,1700.0
2005-04-25 11:45:00,7.88,7.89,7.88,7.89,4200.0,7.7355,7.7453,7.7355,7.7453,4200.0
2005-04-25 11:50:00,7.89,7.89,7.89,7.89,600.0,7.7453,7.7453,7.7453,7.7453,600.0
2005-04-25 11:55:00,7.89,7.89,7.88,7.89,1900.0,7.7453,7.7453,7.7355,7.7453,1900.0
2005-04-25 12:00:00,7.89,7.89,7.88,7.89,2200.0,7.7453,7.7453,7.7355,7.7453,2200.0
2005-04-25 12:05:00,7.88,7.89,7.88,7.89,800.0,7.7355,7.7453,7.7355,7.7453,800.0
2005-04-25 12:10:00,7.89,7.89,7.89,7.89,2800.0,7.7453,7.7453,7.7453,7.7453,2800.0
2005-04-25 12:15:00,7.88,7.89,7.88,7.89,400.0,7.7355,7.7453,7.7355,7.7453,400.0
2005-04-25 12:20:00,7.88,7.88,7.87,7.88,1600.0,7.7355,7.7355,7.7257,7.7355,1600.0
2005-04-25 12:25:00,7.87,7.88,7.87,7.88,300.0,7.7257,7.7355,7.7257,7.7355,300.0
2005-04-25 12:30:00,7.88,7.88,7.86,7.86,600.0,7.7355,7.7355,7.7159,7.7159,600.0
2005-04-25 12:35:00,7.87,7.88,7.87,7.88,1500.0,7.7257,7.7355,7.7257,7.7355,1500.0
2005-04-25 12:40:00,7.87,7.88,7.87,7.87,900.0,7.7257,7.7355,7.7257,7.7257,900.0
2005-04-25 12:45:00,7.87,7.87,7.86,7.86,1000.0,7.7257,7.7257,7.7159,7.7159,1000.0
2005-04-25 12:50:00,7.87,7.89,7.87,7.89,6100.0,7.7257,7.7453,7.7257,7.7453,6100.0
2005-04-25 12:55:00,7.89,7.9,7.89,7.89,900.0,7.7453,7.7552,7.7453,7.7453,900.0
2005-04-25 13:00:00,7.89,7.89,7.89,7.89,300.0,7.7453,7.7453,7.7453,7.7453,300.0
2005-04-25 13:05:00,7.89,7.9,7.89,7.9,600.0,7.7453,7.7552,7.7453,7.7552,600.0
2005-04-25 13:10:00,7.9,7.91,7.9,7.91,6400.0,7.7552,7.765,7.7552,7.765,6400.0
2005-04-25 13:15:00,7.9,7.91,7.87,7.87,700.0,7.7552,7.765,7.7257,7.7257,700.0
2005-04-25 13:20:00,7.9,7.91,7.9,7.91,600.0,7.7552,7.765,7.7552,7.765,600.0
2005-04-25 13:25:00,7.91,7.91,7.91,7.91,100.0,7.765,7.765,7.765,7.765,100.0
2005-04-25 13:30:00,7.91,7.91,7.9,7.91,2800.0,7.765,7.765,7.7552,7.765,2800.0
2005-04-25 13:35:00,7.91,7.91,7.91,7.91,800.0,7.765,7.765,7.765,7.765,800.0
2005-04-25 13:40:00,7.91,7.91,7.88,7.88,2700.0,7.765,7.765,7.7355,7.7355,2700.0
2005-04-25 13:45:00,7.88,7.88,7.86,7.86,3400.0,7.7355,7.7355,7.7159,7.7159,3400.0
2005-04-25 13:50:00,7.87,7.87,7.84,7.84,4100.0,7.7257,7.7257,7.6963,7.6963,4100.0
2005-04-25 13:55:00,7.84,7.85,7.83,7.84,3500.0,7.6963,7.7061,7.6864,7.6963,3500.0
2005-04-25 14:00:00,7.84,7.85,7.84,7.85,800.0,7.6963,7.7061,7.6963,7.7061,800.0
2005-04-25 14:05:00,7.85,7.88,7.85,7.88,1900.0,7.7061,7.7355,7.7061,7.7355,1900.0
2005-04-25 14:10:00,7.88,7.91,7.88,7.91,1700.0,7.7355,7.765,7.7355,7.765,1700.0
2005-04-25 14:15:00,7.91,7.91,7.9,7.9,1100.0,7.765,7.765,7.7552,7.7552,1100.0
2005-04-25 14:20:00,7.87,7.9,7.86,7.89,2700.0,7.7257,7.7552,7.7159,7.7453,2700.0
2005-04-25 14:25:00,7.87,7.91,7.87,7.91,900.0,7.7257,7.765,7.7257,7.765,900.0
2005-04-25 14:30:00,7.9,7.91,7.9,7.91,600.0,7.7552,7.765,7.7552,7.765,600.0
2005-04-25 14:35:00,7.91,7.91,7.9,7.91,1200.0,7.765,7.765,7.7552,7.765,1200.0
2005-04-25 14:40:00,7.91,7.91,7.88,7.9,4800.0,7.765,7.765,7.7355,7.7552,4800.0
2005-04-25 14:45:00,7.89,7.91,7.89,7.91,4500.0,7.7453,7.765,7.7453,7.765,4500.0
2005-04-25 14:50:00,7.9,7.9,7.87,7.88,2900.0,7.7552,7.7552,7.7257,7.7355,2900.0
2005-04-25 14:55:00,7.86,7.87,7.86,7.87,1600.0,7.7159,7.7257,7.7159,7.7257,1600.0
2005-04-25 15:00:00,7.86,7.86,7.8,7.81,8100.0,7.7159,7.7159,7.657,7.6668,8100.0
2005-04-25 15:05:00,7.81,7.81,7.78,7.79,2100.0,7.6668,7.6668,7.6374,7.6472,2100.0
2005-04-25 15:10:00,7.79,7.79,7.78,7.79,1600.0,7.6472,7.6472,7.6374,7.6472,1600.0
2005-04-25 15:15:00,7.78,7.79,7.78,7.79,4200.0,7.6374,7.6472,7.6374,7.6472,4200.0
2005-04-25 15:20:00,7.8,7.82,7.79,7.82,2400.0,7.657,7.6766,7.6472,7.6766,2400.0
2005-04-25 15:25:00,7.82,7.88,7.81,7.88,4900.0,7.6766,7.7355,7.6668,7.7355,4900.0
2005-04-25 15:30:00,7.87,7.88,7.87,7.88,2700.0,7.7257,7.7355,7.7257,7.7355,2700.0
2005-04-25 15:35:00,7.88,7.88,7.86,7.86,5800.0,7.7355,7.7355,7.7159,7.7159,5800.0
2005-04-25 15:40:00,7.87,7.87,7.86,7.87,3400.0,7.7257,7.7257,7.7159,7.7257,3400.0
2005-04-25 15:45:00,7.87,7.87,7.86,7.87,6400.0,7.7257,7.7257,7.7159,7.7257,6400.0
2005-04-25 15:50:00,7.87,7.94,7.87,7.93,9000.0,7.7257,7.7944,7.7257,7.7846,9000.0
2005-04-25 15:55:00,7.93,7.94,7.91,7.93,14300.0,7.7846,7.7944,7.765,7.7846,14300.0
2005-04-26 09:30:00,7.86,7.87,7.79,7.83,3000.0,7.7159,7.7257,7.6472,7.6864,3000.0
2005-04-26 09:35:00,7.83,7.93,7.81,7.93,3000.0,7.6864,7.7846,7.6668,7.7846,3000.0
2005-04-26 09:40:00,7.87,7.89,7.87,7.88,600.0,7.7257,7.7453,7.7257,7.7355,600.0
2005-04-26 09:45:00,7.87,7.87,7.81,7.83,2700.0,7.7257,7.7257,7.6668,7.6864,2700.0
2005-04-26 09:50:00,7.83,7.86,7.83,7.84,1000.0,7.6864,7.7159,7.6864,7.6963,1000.0
2005-04-26 09:55:00,7.85,7.85,7.84,7.84,1000.0,7.7061,7.7061,7.6963,7.6963,1000.0
2005-04-26 10:00:00,7.83,7.92,7.82,7.83,3800.0,7.6864,7.7748,7.6766,7.6864,3800.0
2005-04-26 10:05:00,7.85,7.97,7.84,7.97,3000.0,7.7061,7.8239,7.6963,7.8239,3000.0
2005-04-26 10:10:00,7.97,7.99,7.95,7.99,1700.0,7.8239,7.8435,7.8042,7.8435,1700.0
2005-04-26 10:15:00,8.0,8.02,7.98,8.02,3600.0,7.8533,7.873,7.8337,7.873,3600.0
2005-04-26 10:20:00,8.0,8.02,8.0,8.02,1500.0,7.8533,7.873,7.8533,7.873,1500.0
2005-04-26 10:25:00,8.01,8.01,7.99,7.99,1500.0,7.8631,7.8631,7.8435,7.8435,1500.0
2005-04-26 10:30:00,8.0,8.02,7.99,8.01,1300.0,7.8533,7.873,7.8435,7.8631,1300.0
2005-04-26 10:35:00,8.03,8.03,8.02,8.02,2200.0,7.8828,7.8828,7.873,7.873,2200.0
2005-04-26 10:40:00,8.03,8.03,8.0,8.01,2600.0,7.8828,7.8828,7.8533,7.8631,2600.0
2005-04-26 10:45:00,8.02,8.05,8.02,8.03,4000.0,7.873,7.9024,7.873,7.8828,4000.0
2005-04-26 10:50:00,8.02,8.03,8.02,8.03,4900.0,7.873,7.8828,7.873,7.8828,4900.0
2005-04-26 10:55:00,8.03,8.03,8.03,8.03,1000.0,7.8828,7.8828,7.8828,7.8828,1000.0
2005-04-26 11:00:00,8.03,8.03,8.02,8.03,2000.0,7.8828,7.8828,7.873,7.8828,2000.0
2005-04-26 11:05:00,8.03,8.03,7.95,8.0,10200.0,7.8828,7.8828,7.8042,7.8533,10200.0
2005-04-26 11:10:00,8.0,8.0,8.0,8.0,800.0,7.8533,7.8533,7.8533,7.8533,800.0
2005-04-26 11:15:00,8.0,8.0,7.95,7.95,1700.0,7.8533,7.8533,7.8042,7.8042,1700.0
2005-04-26 11:20:00,7.95,7.97,7.95,7.97,1500.0,7.8042,7.8239,7.8042,7.8239,1500.0
2005-04-26 11:25:00,7.98,7.98,7.98,7.98,500.0,7.8337,7.8337,7.8337,7.8337,500.0
2005-04-26 11:30:00,7.99,7.99,7.99,7.99,300.0,7.8435,7.8435,7.8435,7.8435,300.0
2005-04-26 11:35:00,8.0,8.01,8.0,8.01,1800.0,7.8533,7.8631,7.8533,7.8631,1800.0
2005-04-26 11:40:00,8.0,8.0,7.98,7.98,900.0,7.8533,7.8533,7.8337,7.8337,900.0
2005-04-26 11:45:00,8.0,8.0,7.99,8.0,800.0,7.8533,7.8533,7.8435,7.8533,800.0
2005-04-26 11:50:00,8.0,8.0,7.98,7.98,3300.0,7.8533,7.8533,7.8337,7.8337,3300.0
2005-04-26 11:55:00,7.96,7.96,7.95,7.95,2500.0,7.8141,7.8141,7.8042,7.8042,2500.0
2005-04-26 12:00:00,7.96,7.98,7.95,7.98,2100.0,7.8141,7.8337,7.8042,7.8337,2100.0
2005-04-26 12:05:00,7.98,8.0,7.98,8.0,1800.0,7.8337,7.8533,7.8337,7.8533,1800.0
2005-04-26 12:10:00,8.0,8.0,7.99,7.99,1000.0,7.8533,7.8533,7.8435,7.8435,1000.0
2005-04-26 12:15:00,8.0,8.0,8.0,8.0,300.0,7.8533,7.8533,7.8533,7.8533,300.0
2005-04-26 12:20:00,7.99,7.99,7.99,7.99,600.0,7.8435,7.8435,7.8435,7.8435,600.0
2005-04-26 12:25:00,7.99,7.99,7.99,7.99,300.0,7.8435,7.8435,7.8435,7.8435,300.0
2005-04-26 12:30:00,7.96,7.97,7.92,7.97,1800.0,7.8141,7.8239,7.7748,7.8239,1800.0
2005-04-26 12:35:00,7.97,7.97,7.95,7.95,1300.0,7.8239,7.8239,7.8042,7.8042,1300.0
2005-04-26 12:40:00,7.95,7.96,7.94,7.96,600.0,7.8042,7.8141,7.7944,7.8141,600.0
2005-04-26 12:45:00,7.96,7.97,7.96,7.97,400.0,7.8141,7.8239,7.8141,7.8239,400.0
2005-04-26 12:50:00,7.94,7.96,7.94,7.96,400.0,7.7944,7.8141,7.7944,7.8141,400.0
2005-04-26 12:55:00,7.95,7.96,7.95,7.95,1800.0,7.8042,7.8141,7.8042,7.8042,1800.0
2005-04-26 13:00:00,7.93,7.93,7.91,7.92,5000.0,7.7846,7.7846,7.765,7.7748,5000.0
2005-04-26 13:05:00,7.92,8.01,7.91,7.91,196700.0,7.7748,7.8631,7.765,7.765,196700.0
2005-04-26 13:10:00,7.92,7.98,7.92,7.96,5000.0,7.7748,7.8337,7.7748,7.8141,5000.0
2005-04-26 13:15:00,7.95,7.95,7.95,7.95,300.0,7.8042,7.8042,7.8042,7.8042,300.0
2005-04-26 13:20:00,7.96,7.97,7.94,7.94,1700.0,7.8141,7.8239,7.7944,7.7944,1700.0
2005-04-26 13:25:00,7.93,7.94,7.92,7.94,2100.0,7.7846,7.7944,7.7748,7.7944,2100.0
2005-04-26 13:30:00,7.95,7.98,7.95,7.97,5900.0,7.8042,7.8337,7.8042,7.8239,5900.0
2005-04-26 13:35:00,7.97,7.98,7.93,7.97,3100.0,7.8239,7.8337,7.7846,7.8239,3100.0
2005-04-26 13:40:00,7.97,7.97,7.97,7.97,3400.0,7.8239,7.8239,7.8239,7.8239,3400.0
2005-04-26 13:45:00,7.97,7.99,7.97,7.98,1400.0,7.8239,7.8435,7.8239,7.8337,1400.0
2005-04-26 13:50:00,7.98,7.99,7.98,7.98,1400.0,7.8337,7.8435,7.8337,7.8337,1400.0
2005-04-26 13:55:00,7.99,8.0,7.99,8.0,2300.0,7.8435,7.8533,7.8435,7.8533,2300.0
2005-04-26 14:00:00,8.0,8.0,7.99,8.0,1500.0,7.8533,7.8533,7.8435,7.8533,1500.0
2005-04-26 14:05:00,7.99,7.99,7.93,7.93,6700.0,7.8435,7.8435,7.7846,7.7846,6700.0
2005-04-26 14:10:00,7.94,7.97,7.92,7.95,26000.0,7.7944,7.8239,7.7748,7.8042,26000.0
2005-04-26 14:15:00,7.94,7.94,7.9,7.91,2400.0,7.7944,7.7944,7.7552,7.765,2400.0
2005-04-26 14:20:00,7.91,7.91,7.88,7.89,6400.0,7.765,7.765,7.7355,7.7453,6400.0
2005-04-26 14:25:00,7.88,7.88,7.87,7.88,5000.0,7.7355,7.7355,7.7257,7.7355,5000.0
2005-04-26 14:30:00,7.92,7.92,7.89,7.89,4900.0,7.7748,7.7748,7.7453,7.7453,4900.0
2005-04-26 14:35:00,7.89,7.94,7.88,7.88,14900.0,7.7453,7.7944,7.7355,7.7355,14900.0
2005-04-26 14:40:00,7.9,7.9,7.89,7.89,1000.0,7.7552,7.7552,7.7453,7.7453,1000.0
2005-04-26 14:45:00,7.88,7.89,7.87,7.87,1900.0,7.7355,7.7453,7.7257,7.7257,1900.0
2005-04-26 14:50:00,7.88,7.89,7.86,7.88,2900.0,7.7355,7.7453,7.7159,7.7355,2900.0
2005-04-26 14:55:00,7.87,7.88,7.84,7.84,3400.0,7.7257,7.7355,7.6963,7.6963,3400.0
2005-04-26 15:00:00,7.84,7.85,7.84,7.85,800.0,7.6963,7.7061,7.6963,7.7061,800.0
2005-04-26 15:05:00,7.84,7.84,7.83,7.83,5000.0,7.6963,7.6963,7.6864,7.6864,5000.0
2005-04-26 15:10:00,7.83,7.84,7.83,7.83,3800.0,7.6864,7.6963,7.6864,7.6864,3800.0
2005-04-26 15:15:00,7.84,7.84,7.82,7.82,6000.0,7.6963,7.6963,7.6766,7.6766,6000.0
2005-04-26 15:20:00,7.82,7.82,7.81,7.82,7700.0,7.6766,7.6766,7.6668,7.6766,7700.0
2005-04-26 15:25:00,7.82,7.82,7.81,7.81,8600.0,7.6766,7.6766,7.6668,7.6668,8600.0
2005-04-26 15:30:00,7.82,7.82,7.79,7.79,2700.0,7.6766,7.6766,7.6472,7.6472,2700.0
2005-04-26 15:35:00,7.82,7.82,7.8,7.8,2900.0,7.6766,7.6766,7.657,7.657,2900.0
2005-04-26 15:40:00,7.8,7.81,7.78,7.8,15800.0,7.657,7.6668,7.6374,7.657,15800.0
2005-04-26 15:45:00,7.78,7.8,7.78,7.79,5200.0,7.6374,7.657,7.6374,7.6472,5200.0
2005-04-26 15:50:00,7.79,7.79,7.76,7.76,10500.0,7.6472,7.6472,7.6177,7.6177,10500.0
2005-04-26 15:55:00,7.76,7.77,7.76,7.76,11700.0,7.6177,7.6275,7.6177,7.6177,11700.0
2005-04-27 09:30:00,7.76,7.76,7.76,7.76,5000.0,7.6177,7.6177,7.6177,7.6177,5000.0
2005-04-27 09:35:00,7.72,7.73,7.7,7.71,2500.0,7.5785,7.5883,7.5588,7.5686,2500.0
2005-04-27 09:40:00,7.7,7.7,7.68,7.68,6700.0,7.5588,7.5588,7.5392,7.5392,6700.0
2005-04-27 09:45:00,7.67,7.71,7.67,7.71,1100.0,7.5294,7.5686,7.5294,7.5686,1100.0
2005-04-27 09:50:00,7.72,7.72,7.69,7.69,1000.0,7.5785,7.5785,7.549,7.549,1000.0
2005-04-27 09:55:00,7.69,7.7,7.67,7.67,3400.0,7.549,7.5588,7.5294,7.5294,3400.0
2005-04-27 10:00:00,7.67,7.67,7.66,7.67,15300.0,7.5294,7.5294,7.5196,7.5294,15300.0
2005-04-27 10:05:00,7.66,7.66,7.65,7.65,2600.0,7.5196,7.5196,7.5097,7.5097,2600.0
2005-04-27 10:10:00,7.66,7.68,7.66,7.68,1000.0,7.5196,7.5392,7.5196,7.5392,1000.0
2005-04-27 10:15:00,7.69,7.73,7.69,7.69,1400.0,7.549,7.5883,7.549,7.549,1400.0
2005-04-27 10:20:00,7.69,7.71,7.68,7.69,1800.0,7.549,7.5686,7.5392,7.549,1800.0
2005-04-27 10:25:00,7.69,7.71,7.69,7.71,2200.0,7.549,7.5686,7.549,7.5686,2200.0
2005-04-27 10:30:00,7.71,7.8,7.67,7.8,5600.0,7.5686,7.657,7.5294,7.657,5600.0
2005-04-27 10:35:00,7.8,7.8,7.79,7.8,900.0,7.657,7.657,7.6472,7.657,900.0
2005-04-27 10:40:00,7.75,7.77,7.75,7.76,900.0,7.6079,7.6275,7.6079,7.6177,900.0
2005-04-27 10:45:00,7.76,7.78,7.76,7.77,900.0,7.6177,7.6374,7.6177,7.6275,900.0
2005-04-27 10:50:00,7.78,7.78,7.75,7.77,2000.0,7.6374,7.6374,7.6079,7.6275,2000.0
2005-04-27 10:55:00,7.79,7.79,7.79,7.79,200.0,7.6472,7.6472,7.6472,7.6472,200.0
2005-04-27 11:00:00,7.79,7.79,7.71,7.71,1500.0,7.6472,7.6472,7.5686,7.5686,1500.0
2005-04-27 11:05:00,7.71,7.72,7.71,7.72,400.0,7.5686,7.5785,7.5686,7.5785,400.0
2005-04-27 11:10:00,7.72,7.72,7.71,7.71,600.0,7.5785,7.5785,7.5686,7.5686,600.0
2005-04-27 11:15:00,7.7,7.7,7.7,7.7,300.0,7.5588,7.5588,7.5588,7.5588,300.0
2005-04-27 11:20:00,7.71,7.72,7.7,7.72,2900.0,7.5686,7.5785,7.5588,7.5785,2900.0
2005-04-27 11:25:00,7.74,7.8,7.7,7.77,4000.0,7.5981,7.657,7.5588,7.6275,4000.0
2005-04-27 11:30:00,7.78,7.78,7.74,7.75,1300.0,7.6374,7.6374,7.5981,7.6079,1300.0
2005-04-27 11:35:00,7.75,7.76,7.74,7.74,1600.0,7.6079,7.6177,7.5981,7.5981,1600.0
2005-04-27 11:40:00,7.73,7.74,7.73,7.74,1000.0,7.5883,7.5981,7.5883,7.5981,1000.0
2005-04-27 11:45:00,7.74,7.75,7.74,7.75,1300.0,7.5981,7.6079,7.5981,7.6079,1300.0
2005-04-27 11:50:00,7.74,7.76,7.74,7.75,700.0,7.5981,7.6177,7.5981,7.6079,700.0
2005-04-27 11:55:00,7.75,7.8,7.75,7.8,12600.0,7.6079,7.657,7.6079,7.657,12600.0
2005-04-27 12:00:00,7.8,7.88,7.8,7.88,156500.0,7.657,7.7355,7.657,7.7355,156500.0
2005-04-27 12:05:00,7.88,7.89,7.88,7.89,3800.0,7.7355,7.7453,7.7355,7.7453,3800.0
2005-04-27 12:10:00,7.89,7.89,7.84,7.86,6400.0,7.7453,7.7453,7.6963,7.7159,6400.0
2005-04-27 12:15:00,7.87,7.87,7.84,7.86,700.0,7.7257,7.7257,7.6963,7.7159,700.0
2005-04-27 12:20:00,7.87,7.87,7.83,7.85,400.0,7.7257,7.7257,7.6864,7.7061,400.0
2005-04-27 12:25:00,7.85,7.85,7.82,7.85,1300.0,7.7061,7.7061,7.6766,7.7061,1300.0
2005-04-27 12:30:00,7.83,7.83,7.82,7.83,1200.0,7.6864,7.6864,7.6766,7.6864,1200.0
2005-04-27 12:35:00,7.84,7.85,7.84,7.85,2200.0,7.6963,7.7061,7.6963,7.7061,2200.0
2005-04-27 12:40:00,7.85,7.85,7.85,7.85,500.0,7.7061,7.7061,7.7061,7.7061,500.0
2005-04-27 12:45:00,7.85,7.85,7.85,7.85,2200.0,7.7061,7.7061,7.7061,7.7061,2200.0
2005-04-27 12:50:00,7.84,7.84,7.84,7.84,300.0,7.6963,7.6963,7.6963,7.6963,300.0
2005-04-27 12:55:00,7.84,7.84,7.84,7.84,700.0,7.6963,7.6963,7.6963,7.6963,700.0
2005-04-27 13:00:00,7.85,7.85,7.8,7.83,12500.0,7.7061,7.7061,7.657,7.6864,12500.0
2005-04-27 13:05:00,7.83,7.85,7.83,7.85,2600.0,7.6864,7.7061,7.6864,7.7061,2600.0
2005-04-27 13:10:00,7.85,7.87,7.85,7.87,2200.0,7.7061,7.7257,7.7061,7.7257,2200.0
2005-04-27 13:15:00,7.87,7.87,7.86,7.86,1000.0,7.7257,7.7257,7.7159,7.7159,1000.0
2005-04-27 13:20:00,7.86,7.86,7.84,7.84,1000.0,7.7159,7.7159,7.6963,7.6963,1000.0
2005-04-27 13:25:00,7.83,7.83,7.82,7.82,2300.0,7.6864,7.6864,7.6766,7.6766,2300.0
2005-04-27 13:30:00,7.82,7.83,7.8,7.83,2400.0,7.6766,7.6864,7.657,7.6864,2400.0
2005-04-27 13:35:00,7.83,7.83,7.8,7.81,2600.0,7.6864,7.6864,7.657,7.6668,2600.0
2005-04-27 13:40:00,7.8,7.81,7.8,7.8,1800.0,7.657,7.6668,7.657,7.657,1800.0
2005-04-27 13:45:00,7.81,7.82,7.8,7.82,18100.0,7.6668,7.6766,7.657,7.6766,18100.0
2005-04-27 13:50:00,7.81,7.82,7.81,7.82,1300.0,7.6668,7.6766,7.6668,7.6766,1300.0
2005-04-27 13:55:00,7.82,7.82,7.82,7.82,2800.0,7.6766,7.6766,7.6766,7.6766,2800.0
2005-04-27 14:00:00,7.82,7.85,7.82,7.84,3000.0,7.6766,7.7061,7.6766,7.6963,3000.0
2005-04-27 14:05:00,7.84,7.85,7.81,7.81,2900.0,7.6963,7.7061,7.6668,7.6668,2900.0
2005-04-27 14:10:00,7.81,7.82,7.81,7.82,600.0,7.6668,7.6766,7.6668,7.6766,600.0
2005-04-27 14:15:00,7.81,7.83,7.81,7.83,1300.0,7.6668,7.6864,7.6668,7.6864,1300.0
2005-04-27 14:20:00,7.83,7.83,7.82,7.83,2700.0,7.6864,7.6864,7.6766,7.6864,2700.0
2005-04-27 14:25:00,7.84,7.85,7.83,7.83,2300.0,7.6963,7.7061,7.6864,7.6864,2300.0
2005-04-27 14:30:00,7.82,7.83,7.82,7.83,1500.0,7.6766,7.6864,7.6766,7.6864,1500.0
2005-04-27 14:35:00,7.83,7.83,7.83,7.83,0.0,7.6864,7.6864,7.6864,7.6864,0.0
2005-04-27 14:40:00,7.83,7.83,7.81,7.82,900.0,7.6864,7.6864,7.6668,7.6766,900.0
2005-04-27 14:45:00,7.81,7.82,7.81,7.81,6100.0,7.6668,7.6766,7.6668,7.6668,6100.0
2005-04-27 14:50:00,7.81,7.82,7.8,7.8,9000.0,7.6668,7.6766,7.657,7.657,9000.0
2005-04-27 14:55:00,7.81,7.81,7.8,7.8,4200.0,7.6668,7.6668,7.657,7.657,4200.0
2005-04-27 15:00:00,7.8,7.81,7.8,7.8,2200.0,7.657,7.6668,7.657,7.657,2200.0
2005-04-27 15:05:00,7.8,7.8,7.79,7.79,2200.0,7.657,7.657,7.6472,7.6472,2200.0
2005-04-27 15:10:00,7.79,7.79,7.77,7.79,900.0,7.6472,7.6472,7.6275,7.6472,900.0
2005-04-27 15:15:00,7.78,7.84,7.78,7.82,10200.0,7.6374,7.6963,7.6374,7.6766,10200.0
2005-04-27 15:20:00,7.82,7.83,7.8,7.81,6900.0,7.6766,7.6864,7.657,7.6668,6900.0
2005-04-27 15:25:00,7.81,7.81,7.79,7.8,16600.0,7.6668,7.6668,7.6472,7.657,16600.0
2005-04-27 15:30:00,7.79,7.8,7.79,7.8,2800.0,7.6472,7.657,7.6472,7.657,2800.0
2005-04-27 15:35:00,7.79,7.8,7.79,7.79,2800.0,7.6472,7.657,7.6472,7.6472,2800.0
2005-04-27 15:40:00,7.8,7.82,7.79,7.82,4400.0,7.657,7.6766,7.6472,7.6766,4400.0
2005-04-27 15:45:00,7.81,7.82,7.81,7.82,1200.0,7.6668,7.6766,7.6668,7.6766,1200.0
2005-04-27 15:50:00,7.82,7.85,7.81,7.84,8200.0,7.6766,7.7061,7.6668,7.6963,8200.0
2005-04-27 15:55:00,7.84,7.85,7.84,7.84,3700.0,7.6963,7.7061,7.6963,7.6963,3700.0
2005-04-28 09:30:00,7.86,7.86,7.78,7.78,4500.0,7.7159,7.7159,7.6374,7.6374,4500.0
2005-04-28 09:35:00,7.77,7.77,7.77,7.77,800.0,7.6275,7.6275,7.6275,7.6275,800.0
2005-04-28 09:40:00,7.76,7.77,7.75,7.75,2100.0,7.6177,7.6275,7.6079,7.6079,2100.0
2005-04-28 09:45:00,7.75,7.75,7.75,7.75,1200.0,7.6079,7.6079,7.6079,7.6079,1200.0
2005-04-28 09:50:00,7.75,7.75,7.75,7.75,11200.0,7.6079,7.6079,7.6079,7.6079,11200.0
2005-04-28 09:55:00,7.75,7.76,7.75,7.75,2600.0,7.6079,7.6177,7.6079,7.6079,2600.0
2005-04-28 10:00:00,7.75,7.76,7.75,7.76,2900.0,7.6079,7.6177,7.6079,7.6177,2900.0
2005-04-28 10:05:00,7.76,7.78,7.75,7.75,1100.0,7.6177,7.6374,7.6079,7.6079,1100.0
2005-04-28 10:10:00,7.75,7.78,7.75,7.78,4600.0,7.6079,7.6374,7.6079,7.6374,4600.0
2005-04-28 10:15:00,7.77,7.78,7.77,7.78,4900.0,7.6275,7.6374,7.6275,7.6374,4900.0
2005-04-28 10:20:00,7.77,7.8,7.77,7.8,4600.0,7.6275,7.657,7.6275,7.657,4600.0
2005-04-28 10:25:00,7.8,7.8,7.77,7.77,300.0,7.657,7.657,7.6275,7.6275,300.0
2005-04-28 10:30:00,7.78,7.8,7.78,7.8,2800.0,7.6374,7.657,7.6374,7.657,2800.0
2005-04-28 10:35:00,7.8,7.81,7.8,7.8,3100.0,7.657,7.6668,7.657,7.657,3100.0
2005-04-28 10:40:00,7.81,7.81,7.8,7.81,1400.0,7.6668,7.6668,7.657,7.6668,1400.0
2005-04-28 10:45:00,7.81,7.81,7.8,7.8,3300.0,7.6668,7.6668,7.657,7.657,3300.0
2005-04-28 10:50:00,7.81,7.81,7.8,7.81,1200.0,7.6668,7.6668,7.657,7.6668,1200.0
2005-04-28 10:55:00,7.81,7.83,7.8,7.83,800.0,7.6668,7.6864,7.657,7.6864,800.0
2005-04-28 11:00:00,7.82,7.82,7.82,7.82,300.0,7.6766,7.6766,7.6766,7.6766,300.0
2005-04-28 11:05:00,7.82,7.85,7.82,7.83,3200.0,7.6766,7.7061,7.6766,7.6864,3200.0
2005-04-28 11:10:00,7.85,7.85,7.83,7.83,1000.0,7.7061,7.7061,7.6864,7.6864,1000.0
2005-04-28 11:15:00,7.83,7.83,7.83,7.83,100.0,7.6864,7.6864,7.6864,7.6864,100.0
2005-04-28 11:20:00,7.83,7.83,7.82,7.82,600.0,7.6864,7.6864,7.6766,7.6766,600.0
2005-04-28 11:25:00,7.81,7.81,7.81,7.81,300.0,7.6668,7.6668,7.6668,7.6668,300.0
2005-04-28 11:30:00,7.8,7.81,7.79,7.8,16600.0,7.657,7.6668,7.6472,7.657,16600.0
2005-04-28 11:35:00,7.78,7.79,7.78,7.78,2100.0,7.6374,7.6472,7.6374,7.6374,2100.0
2005-04-28 11:40:00,7.79,7.79,7.78,7.78,900.0,7.6472,7.6472,7.6374,7.6374,900.0
2005-04-28 11:45:00,7.77,7.78,7.75,7.77,1300.0,7.6275,7.6374,7.6079,7.6275,1300.0
2005-04-28 11:50:00,7.76,7.76,7.75,7.76,1600.0,7.6177,7.6177,7.6079,7.6177,1600.0
2005-04-28 11:55:00,7.75,7.75,7.75,7.75,600.0,7.6079,7.6079,7.6079,7.6079,600.0
2005-04-28 12:00:00,7.75,7.75,7.75,7.75,1200.0,7.6079,7.6079,7.6079,7.6079,1200.0
2005-04-28 12:05:00,7.75,7.75,7.75,7.75,1000.0,7.6079,7.6079,7.6079,7.6079,1000.0
2005-04-28 12:10:00,7.75,7.76,7.75,7.76,3600.0,7.6079,7.6177,7.6079,7.6177,3600.0
2005-04-28 12:15:00,7.75,7.76,7.75,7.75,1600.0,7.6079,7.6177,7.6079,7.6079,1600.0
2005-04-28 12:20:00,7.75,7.76,7.75,7.75,15700.0,7.6079,7.6177,7.6079,7.6079,15700.0
2005-04-28 12:25:00,7.75,7.76,7.75,7.76,400.0,7.6079,7.6177,7.6079,7.6177,400.0
2005-04-28 12:30:00,7.75,7.76,7.75,7.75,2400.0,7.6079,7.6177,7.6079,7.6079,2400.0
2005-04-28 12:35:00,7.75,7.76,7.75,7.76,500.0,7.6079,7.6177,7.6079,7.6177,500.0
2005-04-28 12:40:00,7.75,7.76,7.75,7.75,1300.0,7.6079,7.6177,7.6079,7.6079,1300.0
2005-04-28 12:45:00,7.75,7.76,7.75,7.76,600.0,7.6079,7.6177,7.6079,7.6177,600.0
2005-04-28 12:50:00,7.76,7.76,7.75,7.75,900.0,7.6177,7.6177,7.6079,7.6079,900.0
2005-04-28 12:55:00,7.76,7.76,7.76,7.76,2000.0,7.6177,7.6177,7.6177,7.6177,2000.0
2005-04-28 13:00:00,7.75,7.75,7.75,7.75,1200.0,7.6079,7.6079,7.6079,7.6079,1200.0
2005-04-28 13:05:00,7.75,7.76,7.75,7.75,2400.0,7.6079,7.6177,7.6079,7.6079,2400.0
2005-04-28 13:10:00,7.76,7.76,7.76,7.76,200.0,7.6177,7.6177,7.6177,7.6177,200.0
2005-04-28 13:15:00,7.76,7.76,7.75,7.75,32900.0,7.6177,7.6177,7.6079,7.6079,32900.0
2005-04-28 13:20:00,7.74,7.74,7.73,7.74,2200.0,7.5981,7.5981,7.5883,7.5981,2200.0
2005-04-28 13:25:00,7.73,7.73,7.73,7.73,600.0,7.5883,7.5883,7.5883,7.5883,600.0
2005-04-28 13:30:00,7.73,7.73,7.71,7.71,3300.0,7.5883,7.5883,7.5686,7.5686,3300.0
2005-04-28 13:35:00,7.71,7.73,7.71,7.72,11500.0,7.5686,7.5883,7.5686,7.5785,11500.0
2005-04-28 13:40:00,7.72,7.77,7.72,7.77,2500.0,7.5785,7.6275,7.5785,7.6275,2500.0
2005-04-28 13:45:00,7.73,7.74,7.72,7.73,1500.0,7.5883,7.5981,7.5785,7.5883,1500.0
2005-04-28 13:50:00,7.73,7.73,7.72,7.72,1300.0,7.5883,7.5883,7.5785,7.5785,1300.0
2005-04-28 13:55:00,7.73,7.73,7.72,7.73,2700.0,7.5883,7.5883,7.5785,7.5883,2700.0
2005-04-28 14:00:00,7.72,7.74,7.72,7.74,7700.0,7.5785,7.5981,7.5785,7.5981,7700.0
2005-04-28 14:05:00,7.74,7.75,7.74,7.75,6100.0,7.5981,7.6079,7.5981,7.6079,6100.0
2005-04-28 14:10:00,7.74,7.75,7.74,7.75,800.0,7.5981,7.6079,7.5981,7.6079,800.0
2005-04-28 14:15:00,7.74,7.76,7.74,7.75,4500.0,7.5981,7.6177,7.5981,7.6079,4500.0
2005-04-28 14:20:00,7.75,7.75,7.75,7.75,9700.0,7.6079,7.6079,7.6079,7.6079,9700.0
2005-04-28 14:25:00,7.75,7.75,7.7,7.72,3600.0,7.6079,7.6079,7.5588,7.5785,3600.0
2005-04-28 14:30:00,7.72,7.75,7.72,7.74,6000.0,7.5785,7.6079,7.5785,7.5981,6000.0
2005-04-28 14:35:00,7.75,7.75,7.74,7.75,1200.0,7.6079,7.6079,7.5981,7.6079,1200.0
2005-04-28 14:40:00,7.75,7.75,7.74,7.74,1000.0,7.6079,7.6079,7.5981,7.5981,1000.0
2005-04-28 14:45:00,7.75,7.75,7.74,7.74,4700.0,7.6079,7.6079,7.5981,7.5981,4700.0
2005-04-28 14:50:00,7.74,7.75,7.74,7.75,6500.0,7.5981,7.6079,7.5981,7.6079,6500.0
2005-04-28 14:55:00,7.76,7.77,7.76,7.77,2400.0,7.6177,7.6275,7.6177,7.6275,2400.0
2005-04-28 15:00:00,7.76,7.77,7.76,7.76,42300.0,7.6177,7.6275,7.6177,7.6177,42300.0
2005-04-28 15:05:00,7.76,7.77,7.75,7.75,74300.0,7.6177,7.6275,7.6079,7.6079,74300.0
2005-04-28 15:10:00,7.75,7.76,7.75,7.75,1000.0,7.6079,7.6177,7.6079,7.6079,1000.0
2005-04-28 15:15:00,7.75,7.75,7.75,7.75,65500.0,7.6079,7.6079,7.6079,7.6079,65500.0
2005-04-28 15:20:00,7.76,7.76,7.75,7.76,51200.0,7.6177,7.6177,7.6079,7.6177,51200.0
2005-04-28 15:25:00,7.76,7.76,7.75,7.76,10200.0,7.6177,7.6177,7.6079,7.6177,10200.0
2005-04-28 15:30:00,7.75,7.76,7.75,7.76,14400.0,7.6079,7.6177,7.6079,7.6177,14400.0
2005-04-28 15:35:00,7.76,7.76,7.75,7.76,19200.0,7.6177,7.6177,7.6079,7.6177,19200.0
2005-04-28 15:40:00,7.76,7.76,7.75,7.75,12900.0,7.6177,7.6177,7.6079,7.6079,12900.0
2005-04-28 15:45:00,7.76,7.76,7.75,7.76,6300.0,7.6177,7.6177,7.6079,7.6177,6300.0
2005-04-28 15:50:00,7.75,7.76,7.75,7.75,4900.0,7.6079,7.6177,7.6079,7.6079,4900.0
2005-04-28 15:55:00,7.75,7.76,7.75,7.76,22800.0,7.6079,7.6177,7.6079,7.6177,22800.0
2005-04-29 09:30:00,7.78,7.79,7.77,7.77,6200.0,7.6374,7.6472,7.6275,7.6275,6200.0
2005-04-29 09:35:00,7.77,7.78,7.74,7.77,4700.0,7.6275,7.6374,7.5981,7.6275,4700.0
2005-04-29 09:40:00,7.77,7.77,7.7,7.72,1700.0,7.6275,7.6275,7.5588,7.5785,1700.0
2005-04-29 09:45:00,7.72,7.79,7.72,7.76,5900.0,7.5785,7.6472,7.5785,7.6177,5900.0
2005-04-29 09:50:00,7.76,7.76,7.75,7.75,800.0,7.6177,7.6177,7.6079,7.6079,800.0
2005-04-29 09:55:00,7.75,7.76,7.75,7.75,1100.0,7.6079,7.6177,7.6079,7.6079,1100.0
2005-04-29 10:00:00,7.75,7.76,7.75,7.75,9900.0,7.6079,7.6177,7.6079,7.6079,9900.0
2005-04-29 10:05:00,7.75,7.76,7.75,7.76,5800.0,7.6079,7.6177,7.6079,7.6177,5800.0
2005-04-29 10:10:00,7.75,7.76,7.75,7.76,2800.0,7.6079,7.6177,7.6079,7.6177,2800.0
2005-04-29 10:15:00,7.76,7.76,7.75,7.76,1400.0,7.6177,7.6177,7.6079,7.6177,1400.0
2005-04-29 10:20:00,7.75,7.76,7.75,7.75,4100.0,7.6079,7.6177,7.6079,7.6079,4100.0
2005-04-29 10:25:00,7.75,7.76,7.75,7.75,3900.0,7.6079,7.6177,7.6079,7.6079,3900.0
2005-04-29 10:30:00,7.76,7.76,7.75,7.75,2800.0,7.6177,7.6177,7.6079,7.6079,2800.0
2005-04-29 10:35:00,7.75,7.76,7.75,7.75,3500.0,7.6079,7.6177,7.6079,7.6079,3500.0
2005-04-29 10:40:00,7.75,7.75,7.75,7.75,100.0,7.6079,7.6079,7.6079,7.6079,100.0
2005-04-29 10:45:00,7.75,7.76,7.75,7.75,7500.0,7.6079,7.6177,7.6079,7.6079,7500.0
2005-04-29 10:50:00,7.76,7.76,7.75,7.75,8100.0,7.6177,7.6177,7.6079,7.6079,8100.0
2005-04-29 10:55:00,7.76,7.76,7.75,7.75,300.0,7.6177,7.6177,7.6079,7.6079,300.0
2005-04-29 11:00:00,7.76,7.76,7.75,7.75,1800.0,7.6177,7.6177,7.6079,7.6079,1800.0
2005-04-29 11:05:00,7.76,7.81,7.75,7.8,7800.0,7.6177,7.6668,7.6079,7.657,7800.0
2005-04-29 11:10:00,7.8,7.8,7.76,7.76,1100.0,7.657,7.657,7.6177,7.6177,1100.0
2005-04-29 11:15:00,7.77,7.77,7.76,7.76,1800.0,7.6275,7.6275,7.6177,7.6177,1800.0
2005-04-29 11:20:00,7.76,7.76,7.76,7.76,1100.0,7.6177,7.6177,7.6177,7.6177,1100.0
2005-04-29 11:25:00,7.76,7.79,7.76,7.79,7900.0,7.6177,7.6472,7.6177,7.6472,7900.0
2005-04-29 11:30:00,7.76,7.76,7.75,7.75,1000.0,7.6177,7.6177,7.6079,7.6079,1000.0
2005-04-29 11:35:00,7.75,7.76,7.75,7.76,700.0,7.6079,7.6177,7.6079,7.6177,700.0
2005-04-29 11:40:00,7.75,7.75,7.75,7.75,1600.0,7.6079,7.6079,7.6079,7.6079,1600.0
2005-04-29 11:45:00,7.75,7.76,7.75,7.75,2700.0,7.6079,7.6177,7.6079,7.6079,2700.0
2005-04-29 11:50:00,7.75,7.8,7.75,7.76,2600.0,7.6079,7.657,7.6079,7.6177,2600.0
2005-04-29 11:55:00,7.76,7.77,7.76,7.76,1200.0,7.6177,7.6275,7.6177,7.6177,1200.0
2005-04-29 12:00:00,7.76,7.81,7.75,7.78,2200.0,7.6177,7.6668,7.6079,7.6374,2200.0
2005-04-29 12:05:00,7.78,7.78,7.75,7.76,1300.0,7.6374,7.6374,7.6079,7.6177,1300.0
2005-04-29 12:10:00,7.76,7.76,7.75,7.75,2100.0,7.6177,7.6177,7.6079,7.6079,2100.0
2005-04-29 12:15:00,7.75,7.76,7.75,7.76,3800.0,7.6079,7.6177,7.6079,7.6177,3800.0
2005-04-29 12:20:00,7.75,7.76,7.75,7.76,800.0,7.6079,7.6177,7.6079,7.6177,800.0
2005-04-29 12:25:00,7.76,7.76,7.75,7.75,1300.0,7.6177,7.6177,7.6079,7.6079,1300.0
2005-04-29 12:30:00,7.76,7.76,7.76,7.76,600.0,7.6177,7.6177,7.6177,7.6177,600.0
2005-04-29 12:35:00,7.75,7.76,7.75,7.76,1000.0,7.6079,7.6177,7.6079,7.6177,1000.0
2005-04-29 12:40:00,7.76,7.78,7.76,7.77,4800.0,7.6177,7.6374,7.6177,7.6275,4800.0
2005-04-29 12:45:00,7.76,7.78,7.76,7.76,1000.0,7.6177,7.6374,7.6177,7.6177,1000.0
2005-04-29 12:50:00,7.77,7.77,7.76,7.77,2100.0,7.6275,7.6275,7.6177,7.6275,2100.0
2005-04-29 12:55:00,7.77,7.79,7.77,7.78,1000.0,7.6275,7.6472,7.6275,7.6374,1000.0
2005-04-29 13:00:00,7.78,7.79,7.78,7.78,2100.0,7.6374,7.6472,7.6374,7.6374,2100.0
2005-04-29 13:05:00,7.79,7.84,7.79,7.84,4200.0,7.6472,7.6963,7.6472,7.6963,4200.0
2005-04-29 13:10:00,7.84,7.85,7.83,7.85,10100.0,7.6963,7.7061,7.6864,7.7061,10100.0
2005-04-29 13:15:00,7.86,7.86,7.83,7.85,1900.0,7.7159,7.7159,7.6864,7.7061,1900.0
2005-04-29 13:20:00,7.85,7.85,7.82,7.85,1800.0,7.7061,7.7061,7.6766,7.7061,1800.0
2005-04-29 13:25:00,7.85,7.85,7.81,7.82,1600.0,7.7061,7.7061,7.6668,7.6766,1600.0
2005-04-29 13:30:00,7.82,7.84,7.81,7.83,2300.0,7.6766,7.6963,7.6668,7.6864,2300.0
2005-04-29 13:35:00,7.82,7.83,7.79,7.79,2600.0,7.6766,7.6864,7.6472,7.6472,2600.0
2005-04-29 13:40:00,7.76,7.77,7.76,7.77,4700.0,7.6177,7.6275,7.6177,7.6275,4700.0
2005-04-29 13:45:00,7.78,7.8,7.78,7.79,8600.0,7.6374,7.657,7.6374,7.6472,8600.0
2005-04-29 13:50:00,7.8,7.82,7.8,7.8,2200.0,7.657,7.6766,7.657,7.657,2200.0
2005-04-29 13:55:00,7.8,7.84,7.8,7.81,1800.0,7.657,7.6963,7.657,7.6668,1800.0
2005-04-29 14:00:00,7.81,7.86,7.81,7.86,3600.0,7.6668,7.7159,7.6668,7.7159,3600.0
2005-04-29 14:05:00,7.86,7.86,7.82,7.82,1600.0,7.7159,7.7159,7.6766,7.6766,1600.0
2005-04-29 14:10:00,7.83,7.83,7.83,7.83,2000.0,7.6864,7.6864,7.6864,7.6864,2000.0
2005-04-29 14:15:00,7.86,7.86,7.82,7.82,4900.0,7.7159,7.7159,7.6766,7.6766,4900.0
2005-04-29 14:20:00,7.82,7.86,7.82,7.85,2200.0,7.6766,7.7159,7.6766,7.7061,2200.0
2005-04-29 14:25:00,7.85,7.85,7.84,7.85,3400.0,7.7061,7.7061,7.6963,7.7061,3400.0
2005-04-29 14:30:00,7.85,7.91,7.85,7.91,7200.0,7.7061,7.765,7.7061,7.765,7200.0
2005-04-29 14:35:00,7.91,7.92,7.89,7.9,3300.0,7.765,7.7748,7.7453,7.7552,3300.0
2005-04-29 14:40:00,7.87,7.89,7.87,7.89,1200.0,7.7257,7.7453,7.7257,7.7453,1200.0
2005-04-29 14:45:00,7.89,7.9,7.88,7.9,3300.0,7.7453,7.7552,7.7355,7.7552,3300.0
2005-04-29 14:50:00,7.91,7.92,7.91,7.91,2200.0,7.765,7.7748,7.765,7.765,2200.0
2005-04-29 14:55:00,7.91,7.92,7.89,7.9,1800.0,7.765,7.7748,7.7453,7.7552,1800.0
2005-04-29 15:00:00,7.9,7.9,7.85,7.86,3900.0,7.7552,7.7552,7.7061,7.7159,3900.0
2005-04-29 15:05:00,7.84,7.86,7.84,7.86,1600.0,7.6963,7.7159,7.6963,7.7159,1600.0
2005-04-29 15:10:00,7.86,7.86,7.85,7.86,3500.0,7.7159,7.7159,7.7061,7.7159,3500.0
2005-04-29 15:15:00,7.86,7.86,7.85,7.86,2200.0,7.7159,7.7159,7.7061,7.7159,2200.0
2005-04-29 15:20:00,7.86,7.86,7.86,7.86,7100.0,7.7159,7.7159,7.7159,7.7159,7100.0
2005-04-29 15:25:00,7.86,7.89,7.86,7.88,5200.0,7.7159,7.7453,7.7159,7.7355,5200.0
2005-04-29 15:30:00,7.88,7.88,7.87,7.88,3400.0,7.7355,7.7355,7.7257,7.7355,3400.0
2005-04-29 15:35:00,7.88,7.88,7.87,7.87,5300.0,7.7355,7.7355,7.7257,7.7257,5300.0
2005-04-29 15:40:00,7.88,7.89,7.87,7.89,8000.0,7.7355,7.7453,7.7257,7.7453,8000.0
2005-04-29 15:45:00,7.89,7.93,7.89,7.93,13100.0,7.7453,7.7846,7.7453,7.7846,13100.0
2005-04-29 15:50:00,7.93,7.93,7.9,7.92,21300.0,7.7846,7.7846,7.7552,7.7748,21300.0
2005-04-29 15:55:00,7.93,7.99,7.91,7.95,42500.0,7.7846,7.8435,7.765,7.8042,42500.0
2005-05-02 09:30:00,7.97,8.0,7.85,7.92,11800.0,7.8239,7.8533,7.7061,7.7748,11800.0
2005-05-02 09:35:00,7.97,7.97,7.93,7.93,5300.0,7.8239,7.8239,7.7846,7.7846,5300.0
2005-05-02 09:40:00,7.97,7.97,7.94,7.97,5300.0,7.8239,7.8239,7.7944,7.8239,5300.0
2005-05-02 09:45:00,7.97,7.97,7.93,7.93,5000.0,7.8239,7.8239,7.7846,7.7846,5000.0
2005-05-02 09:50:00,7.92,7.94,7.89,7.93,7000.0,7.7748,7.7944,7.7453,7.7846,7000.0
2005-05-02 09:55:00,7.89,7.92,7.89,7.92,700.0,7.7453,7.7748,7.7453,7.7748,700.0
2005-05-02 10:00:00,7.91,7.92,7.9,7.91,4900.0,7.765,7.7748,7.7552,7.765,4900.0
2005-05-02 10:05:00,7.9,7.91,7.9,7.91,2500.0,7.7552,7.765,7.7552,7.765,2500.0
2005-05-02 10:10:00,7.91,7.91,7.9,7.91,2600.0,7.765,7.765,7.7552,7.765,2600.0
2005-05-02 10:15:00,7.91,7.91,7.9,7.91,1500.0,7.765,7.765,7.7552,7.765,1500.0
2005-05-02 10:20:00,7.91,7.91,7.9,7.91,1600.0,7.765,7.765,7.7552,7.765,1600.0
2005-05-02 10:25:00,7.9,7.91,7.9,7.9,5300.0,7.7552,7.765,7.7552,7.7552,5300.0
2005-05-02 10:30:00,7.9,7.91,7.9,7.9,22400.0,7.7552,7.765,7.7552,7.7552,22400.0
2005-05-02 10:35:00,7.91,7.91,7.9,7.9,900.0,7.765,7.765,7.7552,7.7552,900.0
2005-05-02 10:40:00,7.9,7.91,7.9,7.91,4900.0,7.7552,7.765,7.7552,7.765,4900.0
2005-05-02 10:45:00,7.91,7.91,7.9,7.9,2600.0,7.765,7.765,7.7552,7.7552,2600.0
2005-05-02 10:50:00,7.9,7.91,7.9,7.91,900.0,7.7552,7.765,7.7552,7.765,900.0
2005-05-02 10:55:00,7.9,7.91,7.9,7.91,5300.0,7.7552,7.765,7.7552,7.765,5300.0
2005-05-02 11:00:00,7.91,7.91,7.9,7.9,5600.0,7.765,7.765,7.7552,7.7552,5600.0
2005-05-02 11:05:00,7.91,7.91,7.9,7.9,1800.0,7.765,7.765,7.7552,7.7552,1800.0
2005-05-02 11:10:00,7.9,7.9,7.9,7.9,0.0,7.7552,7.7552,7.7552,7.7552,0.0
2005-05-02 11:15:00,7.9,7.91,7.9,7.9,3700.0,7.7552,7.765,7.7552,7.7552,3700.0
2005-05-02 11:20:00,7.9,7.91,7.9,7.91,10100.0,7.7552,7.765,7.7552,7.765,10100.0
2005-05-02 11:25:00,7.9,7.97,7.9,7.94,20800.0,7.7552,7.8239,7.7552,7.7944,20800.0
2005-05-02 11:30:00,7.93,7.98,7.93,7.93,4100.0,7.7846,7.8337,7.7846,7.7846,4100.0
2005-05-02 11:35:00,7.92,7.93,7.92,7.92,3100.0,7.7748,7.7846,7.7748,7.7748,3100.0
2005-05-02 11:40:00,7.92,7.92,7.9,7.92,10800.0,7.7748,7.7748,7.7552,7.7748,10800.0
2005-05-02 11:45:00,7.91,7.92,7.91,7.91,1200.0,7.765,7.7748,7.765,7.765,1200.0
2005-05-02 11:50:00,7.91,7.94,7.91,7.94,2000.0,7.765,7.7944,7.765,7.7944,2000.0
2005-05-02 11:55:00,7.94,7.94,7.94,7.94,0.0,7.7944,7.7944,7.7944,7.7944,0.0
2005-05-02 12:00:00,7.92,7.92,7.91,7.91,1600.0,7.7748,7.7748,7.765,7.765,1600.0
2005-05-02 12:05:00,7.92,7.92,7.9,7.9,1000.0,7.7748,7.7748,7.7552,7.7552,1000.0
2005-05-02 12:10:00,7.9,7.91,7.9,7.91,12100.0,7.7552,7.765,7.7552,7.765,12100.0
2005-05-02 12:15:00,7.9,7.94,7.9,7.94,800.0,7.7552,7.7944,7.7552,7.7944,800.0
2005-05-02 12:20:00,7.92,7.92,7.92,7.92,1000.0,7.7748,7.7748,7.7748,7.7748,1000.0
2005-05-02 12:25:00,7.92,7.92,7.92,7.92,300.0,7.7748,7.7748,7.7748,7.7748,300.0
2005-05-02 12:30:00,7.91,7.92,7.91,7.91,300.0,7.765,7.7748,7.765,7.765,300.0
2005-05-02 12:35:00,7.92,7.93,7.92,7.92,1400.0,7.7748,7.7846,7.7748,7.7748,1400.0
2005-05-02 12:40:00,7.92,7.92,7.92,7.92,400.0,7.7748,7.7748,7.7748,7.7748,400.0
2005-05-02 12:45:00,7.95,7.95,7.92,7.92,600.0,7.8042,7.8042,7.7748,7.7748,600.0
2005-05-02 12:50:00,7.93,7.97,7.92,7.96,4100.0,7.7846,7.8239,7.7748,7.8141,4100.0
2005-05-02 12:55:00,7.94,7.96,7.94,7.95,900.0,7.7944,7.8141,7.7944,7.8042,900.0
2005-05-02 13:00:00,7.96,7.97,7.95,7.95,600.0,7.8141,7.8239,7.8042,7.8042,600.0
2005-05-02 13:05:00,7.96,7.96,7.96,7.96,200.0,7.8141,7.8141,7.8141,7.8141,200.0
2005-05-02 13:10:00,7.96,7.96,7.94,7.94,1500.0,7.8141,7.8141,7.7944,7.7944,1500.0
2005-05-02 13:15:00,7.93,7.93,7.9,7.93,2700.0,7.7846,7.7846,7.7552,7.7846,2700.0
2005-05-02 13:20:00,7.91,7.91,7.9,7.9,3000.0,7.765,7.765,7.7552,7.7552,3000.0
2005-05-02 13:25:00,7.9,7.92,7.9,7.91,800.0,7.7552,7.7748,7.7552,7.765,800.0
2005-05-02 13:30:00,7.9,7.9,7.9,7.9,2100.0,7.7552,7.7552,7.7552,7.7552,2100.0
2005-05-02 13:35:00,7.9,7.9,7.9,7.9,4800.0,7.7552,7.7552,7.7552,7.7552,4800.0
2005-05-02 13:40:00,7.9,7.91,7.9,7.91,2000.0,7.7552,7.765,7.7552,7.765,2000.0
2005-05-02 13:45:00,7.91,7.94,7.91,7.91,1700.0,7.765,7.7944,7.765,7.765,1700.0
2005-05-02 13:50:00,7.91,7.91,7.91,7.91,300.0,7.765,7.765,7.765,7.765,300.0
2005-05-02 13:55:00,7.91,7.91,7.9,7.9,700.0,7.765,7.765,7.7552,7.7552,700.0
2005-05-02 14:00:00,7.9,7.9,7.9,7.9,12900.0,7.7552,7.7552,7.7552,7.7552,12900.0
2005-05-02 14:05:00,7.9,7.91,7.9,7.9,10000.0,7.7552,7.765,7.7552,7.7552,10000.0
2005-05-02 14:10:00,7.9,7.91,7.9,7.91,7900.0,7.7552,7.765,7.7552,7.765,7900.0
2005-05-02 14:15:00,7.9,7.95,7.9,7.92,6600.0,7.7552,7.8042,7.7552,7.7748,6600.0
2005-05-02 14:20:00,7.92,7.92,7.9,7.91,6400.0,7.7748,7.7748,7.7552,7.765,6400.0
2005-05-02 14:25:00,7.91,7.92,7.91,7.91,1400.0,7.765,7.7748,7.765,7.765,1400.0
2005-05-02 14:30:00,7.9,7.93,7.9,7.92,4500.0,7.7552,7.7846,7.7552,7.7748,4500.0
2005-05-02 14:35:00,7.92,7.94,7.91,7.94,7500.0,7.7748,7.7944,7.765,7.7944,7500.0
2005-05-02 14:40:00,7.94,7.95,7.94,7.94,2000.0,7.7944,7.8042,7.7944,7.7944,2000.0
2005-05-02 14:45:00,7.95,7.95,7.94,7.95,2300.0,7.8042,7.8042,7.7944,7.8042,2300.0
2005-05-02 14:50:00,7.95,7.96,7.95,7.96,1300.0,7.8042,7.8141,7.8042,7.8141,1300.0
2005-05-02 14:55:00,7.96,7.97,7.96,7.97,800.0,7.8141,7.8239,7.8141,7.8239,800.0
2005-05-02 15:00:00,7.95,7.96,7.95,7.95,4000.0,7.8042,7.8141,7.8042,7.8042,4000.0
2005-05-02 15:05:00,7.95,7.97,7.94,7.97,900.0,7.8042,7.8239,7.7944,7.8239,900.0
2005-05-02 15:10:00,7.98,7.99,7.98,7.99,3300.0,7.8337,7.8435,7.8337,7.8435,3300.0
2005-05-02 15:15:00,7.99,8.0,7.98,7.98,8100.0,7.8435,7.8533,7.8337,7.8337,8100.0
2005-05-02 15:20:00,7.99,7.99,7.96,7.96,7800.0,7.8435,7.8435,7.8141,7.8141,7800.0
2005-05-02 15:25:00,7.96,7.97,7.96,7.97,1200.0,7.8141,7.8239,7.8141,7.8239,1200.0
2005-05-02 15:30:00,7.97,7.98,7.97,7.98,5100.0,7.8239,7.8337,7.8239,7.8337,5100.0
2005-05-02 15:35:00,7.97,7.97,7.97,7.97,5700.0,7.8239,7.8239,7.8239,7.8239,5700.0
2005-05-02 15:40:00,7.96,7.97,7.96,7.97,6000.0,7.8141,7.8239,7.8141,7.8239,6000.0
2005-05-02 15:45:00,7.97,7.98,7.97,7.98,10800.0,7.8239,7.8337,7.8239,7.8337,10800.0
2005-05-02 15:50:00,7.97,8.02,7.97,8.01,33400.0,7.8239,7.873,7.8239,7.8631,33400.0
2005-05-02 15:55:00,8.01,8.02,8.01,8.02,9500.0,7.8631,7.873,7.8631,7.873,9500.0
2005-05-03 09:30:00,7.99,8.06,7.98,8.06,8200.0,7.8435,7.9122,7.8337,7.9122,8200.0
2005-05-03 09:35:00,8.07,8.08,8.04,8.08,5100.0,7.922,7.9319,7.8926,7.9319,5100.0
2005-05-03 09:40:00,8.08,8.1,8.05,8.06,4900.0,7.9319,7.9515,7.9024,7.9122,4900.0
2005-05-03 09:45:00,8.06,8.07,8.05,8.05,3700.0,7.9122,7.922,7.9024,7.9024,3700.0
2005-05-03 09:50:00,8.05,8.08,8.05,8.08,5500.0,7.9024,7.9319,7.9024,7.9319,5500.0
2005-05-03 09:55:00,8.08,8.08,8.06,8.07,10600.0,7.9319,7.9319,7.9122,7.922,10600.0
2005-05-03 10:00:00,8.08,8.08,8.07,8.07,48500.0,7.9319,7.9319,7.922,7.922,48500.0
2005-05-03 10:05:00,8.07,8.07,8.06,8.07,1000.0,7.922,7.922,7.9122,7.922,1000.0
2005-05-03 10:10:00,8.07,8.07,8.04,8.07,2500.0,7.922,7.922,7.8926,7.922,2500.0
2005-05-03 10:15:00,8.07,8.07,8.04,8.04,1400.0,7.922,7.922,7.8926,7.8926,1400.0
2005-05-03 10:20:00,8.03,8.03,8.01,8.01,3700.0,7.8828,7.8828,7.8631,7.8631,3700.0
2005-05-03 10:25:00,8.0,8.01,8.0,8.01,5800.0,7.8533,7.8631,7.8533,7.8631,5800.0
2005-05-03 10:30:00,8.01,8.03,8.01,8.03,52500.0,7.8631,7.8828,7.8631,7.8828,52500.0
2005-05-03 10:35:00,8.03,8.03,8.03,8.03,600.0,7.8828,7.8828,7.8828,7.8828,600.0
2005-05-03 10:40:00,8.04,8.05,8.04,8.05,800.0,7.8926,7.9024,7.8926,7.9024,800.0
2005-05-03 10:45:00,8.05,8.07,8.05,8.07,800.0,7.9024,7.922,7.9024,7.922,800.0
2005-05-03 10:50:00,8.07,8.07,8.04,8.04,700.0,7.922,7.922,7.8926,7.8926,700.0
2005-05-03 10:55:00,8.03,8.04,8.01,8.01,1700.0,7.8828,7.8926,7.8631,7.8631,1700.0
2005-05-03 11:00:00,8.02,8.02,8.02,8.02,102700.0,7.873,7.873,7.873,7.873,102700.0
2005-05-03 11:05:00,8.02,8.02,8.02,8.02,200.0,7.873,7.873,7.873,7.873,200.0
2005-05-03 11:10:00,8.03,8.03,8.03,8.03,300.0,7.8828,7.8828,7.8828,7.8828,300.0
2005-05-03 11:15:00,8.03,8.03,8.01,8.03,5000.0,7.8828,7.8828,7.8631,7.8828,5000.0
2005-05-03 11:20:00,8.03,8.03,8.03,8.03,300.0,7.8828,7.8828,7.8828,7.8828,300.0
2005-05-03 11:25:00,8.03,8.07,8.03,8.05,10300.0,7.8828,7.922,7.8828,7.9024,10300.0
2005-05-03 11:30:00,8.06,8.06,8.05,8.05,1100.0,7.9122,7.9122,7.9024,7.9024,1100.0
2005-05-03 11:35:00,8.06,8.06,8.05,8.06,3600.0,7.9122,7.9122,7.9024,7.9122,3600.0
2005-05-03 11:40:00,8.05,8.05,8.05,8.05,400.0,7.9024,7.9024,7.9024,7.9024,400.0
2005-05-03 11:45:00,8.05,8.06,8.05,8.05,3300.0,7.9024,7.9122,7.9024,7.9024,3300.0
2005-05-03 11:50:00,8.05,8.05,8.05,8.05,300.0,7.9024,7.9024,7.9024,7.9024,300.0
2005-05-03 11:55:00,8.06,8.07,8.05,8.07,2400.0,7.9122,7.922,7.9024,7.922,2400.0
2005-05-03 12:00:00,8.07,8.08,8.05,8.05,18300.0,7.922,7.9319,7.9024,7.9024,18300.0
2005-05-03 12:05:00,8.05,8.07,8.04,8.06,14100.0,7.9024,7.922,7.8926,7.9122,14100.0
2005-05-03 12:10:00,8.06,8.07,8.05,8.05,6400.0,7.9122,7.922,7.9024,7.9024,6400.0
2005-05-03 12:15:00,8.05,8.05,8.05,8.05,1800.0,7.9024,7.9024,7.9024,7.9024,1800.0
2005-05-03 12:20:00,8.06,8.06,8.05,8.05,3000.0,7.9122,7.9122,7.9024,7.9024,3000.0
2005-05-03 12:25:00,8.06,8.06,8.05,8.06,1100.0,7.9122,7.9122,7.9024,7.9122,1100.0
2005-05-03 12:30:00,8.06,8.06,8.03,8.03,2500.0,7.9122,7.9122,7.8828,7.8828,2500.0
2005-05-03 12:35:00,8.01,8.03,8.01,8.02,2100.0,7.8631,7.8828,7.8631,7.873,2100.0
2005-05-03 12:40:00,8.0,8.02,8.0,8.02,300.0,7.8533,7.873,7.8533,7.873,300.0
2005-05-03 12:45:00,8.04,8.05,8.04,8.04,2500.0,7.8926,7.9024,7.8926,7.8926,2500.0
2005-05-03 12:50:00,8.04,8.04,8.03,8.03,1800.0,7.8926,7.8926,7.8828,7.8828,1800.0
2005-05-03 12:55:00,8.02,8.04,8.02,8.04,600.0,7.873,7.8926,7.873,7.8926,600.0
2005-05-03 13:00:00,8.04,8.05,8.02,8.02,43500.0,7.8926,7.9024,7.873,7.873,43500.0
2005-05-03 13:05:00,8.04,8.05,8.04,8.05,2300.0,7.8926,7.9024,7.8926,7.9024,2300.0
2005-05-03 13:10:00,8.05,8.06,8.05,8.06,1300.0,7.9024,7.9122,7.9024,7.9122,1300.0
2005-05-03 13:15:00,8.07,8.07,8.07,8.07,800.0,7.922,7.922,7.922,7.922,800.0
2005-05-03 13:20:00,8.07,8.07,8.06,8.06,5000.0,7.922,7.922,7.9122,7.9122,5000.0
2005-05-03 13:25:00,8.06,8.07,8.06,8.07,700.0,7.9122,7.922,7.9122,7.922,700.0
2005-05-03 13:30:00,8.07,8.07,8.06,8.06,1500.0,7.922,7.922,7.9122,7.9122,1500.0
2005-05-03 13:35:00,8.06,8.06,8.05,8.06,1200.0,7.9122,7.9122,7.9024,7.9122,1200.0
2005-05-03 13:40:00,8.07,8.07,8.05,8.05,1200.0,7.922,7.922,7.9024,7.9024,1200.0
2005-05-03 13:45:00,8.06,8.06,8.05,8.06,1100.0,7.9122,7.9122,7.9024,7.9122,1100.0
2005-05-03 13:50:00,8.06,8.06,8.05,8.06,7000.0,7.9122,7.9122,7.9024,7.9122,7000.0
2005-05-03 13:55:00,8.06,8.09,8.06,8.06,2500.0,7.9122,7.9417,7.9122,7.9122,2500.0
2005-05-03 14:00:00,8.07,8.07,8.06,8.07,4500.0,7.922,7.922,7.9122,7.922,4500.0
2005-05-03 14:05:00,8.07,8.07,8.07,8.07,200.0,7.922,7.922,7.922,7.922,200.0
2005-05-03 14:10:00,8.07,8.08,8.06,8.07,6200.0,7.922,7.9319,7.9122,7.922,6200.0
2005-05-03 14:15:00,8.07,8.08,8.05,8.05,13200.0,7.922,7.9319,7.9024,7.9024,13200.0
2005-05-03 14:20:00,8.05,8.08,8.05,8.07,11900.0,7.9024,7.9319,7.9024,7.922,11900.0
2005-05-03 14:25:00,8.08,8.08,8.05,8.05,3800.0,7.9319,7.9319,7.9024,7.9024,3800.0
2005-05-03 14:30:00,8.06,8.08,8.06,8.08,6800.0,7.9122,7.9319,7.9122,7.9319,6800.0
2005-05-03 14:35:00,8.08,8.1,8.07,8.07,32000.0,7.9319,7.9515,7.922,7.922,32000.0
2005-05-03 14:40:00,8.09,8.09,8.07,8.08,4200.0,7.9417,7.9417,7.922,7.9319,4200.0
2005-05-03 14:45:00,8.08,8.1,8.07,8.07,1900.0,7.9319,7.9515,7.922,7.922,1900.0
2005-05-03 14:50:00,8.08,8.08,8.05,8.05,16300.0,7.9319,7.9319,7.9024,7.9024,16300.0
2005-05-03 14:55:00,8.08,8.08,8.04,8.04,2400.0,7.9319,7.9319,7.8926,7.8926,2400.0
2005-05-03 15:00:00,8.08,8.08,8.04,8.05,3900.0,7.9319,7.9319,7.8926,7.9024,3900.0
2005-05-03 15:05:00,8.05,8.06,8.0,8.01,32000.0,7.9024,7.9122,7.8533,7.8631,32000.0
2005-05-03 15:10:00,8.0,8.07,8.0,8.04,3100.0,7.8533,7.922,7.8533,7.8926,3100.0
2005-05-03 15:15:00,8.04,8.08,8.02,8.08,7600.0,7.8926,7.9319,7.873,7.9319,7600.0
2005-05-03 15:20:00,8.07,8.1,8.06,8.06,9500.0,7.922,7.9515,7.9122,7.9122,9500.0
2005-05-03 15:25:00,8.06,8.09,8.05,8.06,1800.0,7.9122,7.9417,7.9024,7.9122,1800.0
2005-05-03 15:30:00,8.08,8.08,8.05,8.06,4800.0,7.9319,7.9319,7.9024,7.9122,4800.0
2005-05-03 15:35:00,8.07,8.08,8.06,8.08,6000.0,7.922,7.9319,7.9122,7.9319,6000.0
2005-05-03 15:40:00,8.08,8.1,8.08,8.08,14500.0,7.9319,7.9515,7.9319,7.9319,14500.0
2005-05-03 15:45:00,8.08,8.08,8.06,8.06,16600.0,7.9319,7.9319,7.9122,7.9122,16600.0
2005-05-03 15:50:00,8.06,8.06,8.02,8.03,6800.0,7.9122,7.9122,7.873,7.8828,6800.0
2005-05-03 15:55:00,8.03,8.13,7.99,8.07,31700.0,7.8828,7.9809,7.8435,7.922,31700.0
2005-05-04 09:30:00,8.06,8.06,8.03,8.03,7100.0,7.9122,7.9122,7.8828,7.8828,7100.0
2005-05-04 09:35:00,8.04,8.05,8.04,8.05,4200.0,7.8926,7.9024,7.8926,7.9024,4200.0
2005-05-04 09:40:00,8.05,8.05,8.04,8.05,6300.0,7.9024,7.9024,7.8926,7.9024,6300.0
2005-05-04 09:45:00,8.05,8.05,8.05,8.05,1200.0,7.9024,7.9024,7.9024,7.9024,1200.0
2005-05-04 09:50:00,8.05,8.07,8.05,8.05,1800.0,7.9024,7.922,7.9024,7.9024,1800.0
2005-05-04 09:55:00,8.07,8.1,8.07,8.1,9000.0,7.922,7.9515,7.922,7.9515,9000.0
2005-05-04 10:00:00,8.1,8.11,8.08,8.11,8400.0,7.9515,7.9613,7.9319,7.9613,8400.0
2005-05-04 10:05:00,8.1,8.1,8.09,8.1,3000.0,7.9515,7.9515,7.9417,7.9515,3000.0
2005-05-04 10:10:00,8.1,8.12,8.09,8.12,3100.0,7.9515,7.9711,7.9417,7.9711,3100.0
2005-05-04 10:15:00,8.13,8.13,8.1,8.12,8200.0,7.9809,7.9809,7.9515,7.9711,8200.0
2005-05-04 10:20:00,8.12,8.14,8.12,8.14,1500.0,7.9711,7.9908,7.9711,7.9908,1500.0
2005-05-04 10:25:00,8.14,8.15,8.13,8.15,3900.0,7.9908,8.0006,7.9809,8.0006,3900.0
2005-05-04 10:30:00,8.16,8.17,8.14,8.16,11200.0,8.0104,8.0202,7.9908,8.0104,11200.0
2005-05-04 10:35:00,8.16,8.16,8.13,8.16,11300.0,8.0104,8.0104,7.9809,8.0104,11300.0
2005-05-04 10:40:00,8.13,8.14,8.13,8.13,1600.0,7.9809,7.9908,7.9809,7.9809,1600.0
2005-05-04 10:45:00,8.13,8.17,8.13,8.17,1900.0,7.9809,8.0202,7.9809,8.0202,1900.0
2005-05-04 10:50:00,8.15,8.16,8.11,8.16,10000.0,8.0006,8.0104,7.9613,8.0104,10000.0
2005-05-04 10:55:00,8.12,8.16,8.12,8.16,2600.0,7.9711,8.0104,7.9711,8.0104,2600.0
2005-05-04 11:00:00,8.14,8.15,8.12,8.13,2400.0,7.9908,8.0006,7.9711,7.9809,2400.0
2005-05-04 11:05:00,8.14,8.14,8.13,8.13,2300.0,7.9908,7.9908,7.9809,7.9809,2300.0
2005-05-04 11:10:00,8.13,8.14,8.13,8.14,2400.0,7.9809,7.9908,7.9809,7.9908,2400.0
2005-05-04 11:15:00,8.13,8.14,8.12,8.14,2100.0,7.9809,7.9908,7.9711,7.9908,2100.0
2005-05-04 11:20:00,8.12,8.17,8.12,8.15,1900.0,7.9711,8.0202,7.9711,8.0006,1900.0
2005-05-04 11:25:00,8.13,8.17,8.13,8.17,2500.0,7.9809,8.0202,7.9809,8.0202,2500.0
2005-05-04 11:30:00,8.17,8.17,8.13,8.13,2300.0,8.0202,8.0202,7.9809,7.9809,2300.0
2005-05-04 11:35:00,8.12,8.13,8.1,8.1,12600.0,7.9711,7.9809,7.9515,7.9515,12600.0
2005-05-04 11:40:00,8.1,8.13,8.07,8.13,2600.0,7.9515,7.9809,7.922,7.9809,2600.0
2005-05-04 11:45:00,8.1,8.13,8.07,8.11,2400.0,7.9515,7.9809,7.922,7.9613,2400.0
2005-05-04 11:50:00,8.1,8.1,8.07,8.08,1700.0,7.9515,7.9515,7.922,7.9319,1700.0
2005-05-04 11:55:00,8.08,8.1,8.08,8.08,400.0,7.9319,7.9515,7.9319,7.9319,400.0
2005-05-04 12:00:00,8.07,8.09,8.06,8.08,2100.0,7.922,7.9417,7.9122,7.9319,2100.0
2005-05-04 12:05:00,8.08,8.1,8.08,8.1,2000.0,7.9319,7.9515,7.9319,7.9515,2000.0
2005-05-04 12:10:00,8.11,8.12,8.11,8.12,1000.0,7.9613,7.9711,7.9613,7.9711,1000.0
2005-05-04 12:15:00,8.12,8.12,8.12,8.12,0.0,7.9711,7.9711,7.9711,7.9711,0.0
2005-05-04 12:20:00,8.09,8.09,8.07,8.09,1500.0,7.9417,7.9417,7.922,7.9417,1500.0
2005-05-04 12:25:00,8.08,8.09,8.07,8.07,2800.0,7.9319,7.9417,7.922,7.922,2800.0
2005-05-04 12:30:00,8.08,8.08,8.06,8.06,2200.0,7.9319,7.9319,7.9122,7.9122,2200.0
2005-05-04 12:35:00,8.06,8.06,8.06,8.06,1200.0,7.9122,7.9122,7.9122,7.9122,1200.0
2005-05-04 12:40:00,8.05,8.05,8.05,8.05,800.0,7.9024,7.9024,7.9024,7.9024,800.0
2005-05-04 12:45:00,8.05,8.08,8.05,8.07,16500.0,7.9024,7.9319,7.9024,7.922,16500.0
2005-05-04 12:50:00,8.06,8.07,8.06,8.07,4800.0,7.9122,7.922,7.9122,7.922,4800.0
2005-05-04 12:55:00,8.07,8.07,8.06,8.07,800.0,7.922,7.922,7.9122,7.922,800.0
2005-05-04 13:00:00,8.06,8.07,8.06,8.06,1600.0,7.9122,7.922,7.9122,7.9122,1600.0
2005-05-04 13:05:00,8.06,8.07,8.06,8.07,6500.0,7.9122,7.922,7.9122,7.922,6500.0
2005-05-04 13:10:00,8.06,8.07,8.05,8.06,21200.0,7.9122,7.922,7.9024,7.9122,21200.0
2005-05-04 13:15:00,8.06,8.1,8.05,8.06,28700.0,7.9122,7.9515,7.9024,7.9122,28700.0
2005-05-04 13:20:00,8.05,8.05,8.03,8.03,5400.0,7.9024,7.9024,7.8828,7.8828,5400.0
2005-05-04 13:25:00,8.03,8.06,8.03,8.06,1100.0,7.8828,7.9122,7.8828,7.9122,1100.0
2005-05-04 13:30:00,8.04,8.05,8.04,8.05,2200.0,7.8926,7.9024,7.8926,7.9024,2200.0
2005-05-04 13:35:00,8.05,8.05,8.04,8.04,700.0,7.9024,7.9024,7.8926,7.8926,700.0
2005-05-04 13:40:00,8.04,8.07,8.04,8.07,3800.0,7.8926,7.922,7.8926,7.922,3800.0
2005-05-04 13:45:00,8.06,8.09,8.06,8.09,2300.0,7.9122,7.9417,7.9122,7.9417,2300.0
2005-05-04 13:50:00,8.09,8.11,8.09,8.11,3100.0,7.9417,7.9613,7.9417,7.9613,3100.0
2005-05-04 13:55:00,8.11,8.11,8.09,8.1,1900.0,7.9613,7.9613,7.9417,7.9515,1900.0
2005-05-04 14:00:00,8.1,8.12,8.09,8.12,12500.0,7.9515,7.9711,7.9417,7.9711,12500.0
2005-05-04 14:05:00,8.12,8.14,8.11,8.14,2200.0,7.9711,7.9908,7.9613,7.9908,2200.0
2005-05-04 14:10:00,8.13,8.15,8.13,8.15,1400.0,7.9809,8.0006,7.9809,8.0006,1400.0
2005-05-04 14:15:00,8.15,8.16,8.12,8.12,1800.0,8.0006,8.0104,7.9711,7.9711,1800.0
2005-05-04 14:20:00,8.15,8.15,8.14,8.15,1200.0,8.0006,8.0006,7.9908,8.0006,1200.0
2005-05-04 14:25:00,8.14,8.14,8.11,8.11,1600.0,7.9908,7.9908,7.9613,7.9613,1600.0
2005-05-04 14:30:00,8.12,8.13,8.1,8.12,2700.0,7.9711,7.9809,7.9515,7.9711,2700.0
2005-05-04 14:35:00,8.13,8.13,8.11,8.11,1500.0,7.9809,7.9809,7.9613,7.9613,1500.0
2005-05-04 14:40:00,8.11,8.13,8.11,8.12,1700.0,7.9613,7.9809,7.9613,7.9711,1700.0
2005-05-04 14:45:00,8.13,8.13,8.12,8.13,800.0,7.9809,7.9809,7.9711,7.9809,800.0
2005-05-04 14:50:00,8.12,8.12,8.1,8.1,2400.0,7.9711,7.9711,7.9515,7.9515,2400.0
2005-05-04 14:55:00,8.1,8.12,8.07,8.09,7200.0,7.9515,7.9711,7.922,7.9417,7200.0
2005-05-04 15:00:00,8.08,8.09,8.07,8.08,2700.0,7.9319,7.9417,7.922,7.9319,2700.0
2005-05-04 15:05:00,8.08,8.09,8.07,8.08,2100.0,7.9319,7.9417,7.922,7.9319,2100.0
2005-05-04 15:10:00,8.07,8.09,8.07,8.08,4700.0,7.922,7.9417,7.922,7.9319,4700.0
2005-05-04 15:15:00,8.07,8.09,8.07,8.09,4200.0,7.922,7.9417,7.922,7.9417,4200.0
2005-05-04 15:20:00,8.09,8.09,8.08,8.09,6600.0,7.9417,7.9417,7.9319,7.9417,6600.0
2005-05-04 15:25:00,8.09,8.09,8.08,8.09,3700.0,7.9417,7.9417,7.9319,7.9417,3700.0
2005-05-04 15:30:00,8.08,8.09,8.08,8.09,7500.0,7.9319,7.9417,7.9319,7.9417,7500.0
2005-05-04 15:35:00,8.1,8.12,8.09,8.1,8200.0,7.9515,7.9711,7.9417,7.9515,8200.0
2005-05-04 15:40:00,8.1,8.12,8.07,8.07,7400.0,7.9515,7.9711,7.922,7.922,7400.0
2005-05-04 15:45:00,8.08,8.09,8.06,8.06,8200.0,7.9319,7.9417,7.9122,7.9122,8200.0
2005-05-04 15:50:00,8.07,8.07,8.04,8.05,15100.0,7.922,7.922,7.8926,7.9024,15100.0
2005-05-04 15:55:00,8.05,8.06,8.03,8.03,14600.0,7.9024,7.9122,7.8828,7.8828,14600.0
2005-05-05 09:30:00,8.05,8.17,8.05,8.11,9600.0,7.9024,8.0202,7.9024,7.9613,9600.0
2005-05-05 09:35:00,8.16,8.24,8.13,8.16,34000.0,8.0104,8.0889,7.9809,8.0104,34000.0
2005-05-05 09:40:00,8.17,8.31,8.17,8.31,37900.0,8.0202,8.1576,8.0202,8.1576,37900.0
2005-05-05 09:45:00,8.3,8.32,8.22,8.27,54500.0,8.1478,8.1675,8.0693,8.1184,54500.0
2005-05-05 09:50:00,8.26,8.29,8.23,8.23,10200.0,8.1086,8.138,8.0791,8.0791,10200.0
2005-05-05 09:55:00,8.23,8.24,8.21,8.21,6000.0,8.0791,8.0889,8.0595,8.0595,6000.0
2005-05-05 10:00:00,8.23,8.27,8.23,8.25,14700.0,8.0791,8.1184,8.0791,8.0987,14700.0
2005-05-05 10:05:00,8.25,8.25,8.19,8.19,28600.0,8.0987,8.0987,8.0398,8.0398,28600.0
2005-05-05 10:10:00,8.2,8.25,8.2,8.22,7300.0,8.0497,8.0987,8.0497,8.0693,7300.0
2005-05-05 10:15:00,8.22,8.26,8.22,8.26,60600.0,8.0693,8.1086,8.0693,8.1086,60600.0
2005-05-05 10:20:00,8.25,8.44,8.25,8.44,36600.0,8.0987,8.2853,8.0987,8.2853,36600.0
2005-05-05 10:25:00,8.42,8.43,8.32,8.35,46700.0,8.2656,8.2754,8.1675,8.1969,46700.0
2005-05-05 10:30:00,8.33,8.33,8.29,8.32,6800.0,8.1773,8.1773,8.138,8.1675,6800.0
2005-05-05 10:35:00,8.32,8.32,8.31,8.31,300.0,8.1675,8.1675,8.1576,8.1576,300.0
2005-05-05 10:40:00,8.32,8.35,8.32,8.35,4100.0,8.1675,8.1969,8.1675,8.1969,4100.0
2005-05-05 10:45:00,8.34,8.35,8.33,8.33,3100.0,8.1871,8.1969,8.1773,8.1773,3100.0
2005-05-05 10:50:00,8.32,8.35,8.3,8.35,18700.0,8.1675,8.1969,8.1478,8.1969,18700.0
2005-05-05 10:55:00,8.35,8.37,8.32,8.35,23400.0,8.1969,8.2165,8.1675,8.1969,23400.0
2005-05-05 11:00:00,8.34,8.39,8.34,8.38,13500.0,8.1871,8.2362,8.1871,8.2264,13500.0
2005-05-05 11:05:00,8.39,8.4,8.38,8.39,7800.0,8.2362,8.246,8.2264,8.2362,7800.0
2005-05-05 11:10:00,8.37,8.4,8.37,8.4,5900.0,8.2165,8.246,8.2165,8.246,5900.0
2005-05-05 11:15:00,8.38,8.38,8.33,8.35,4100.0,8.2264,8.2264,8.1773,8.1969,4100.0
2005-05-05 11:20:00,8.34,8.39,8.34,8.36,44500.0,8.1871,8.2362,8.1871,8.2067,44500.0
2005-05-05 11:25:00,8.36,8.38,8.35,8.36,29300.0,8.2067,8.2264,8.1969,8.2067,29300.0
2005-05-05 11:30:00,8.36,8.38,8.36,8.37,4300.0,8.2067,8.2264,8.2067,8.2165,4300.0
2005-05-05 11:35:00,8.36,8.38,8.36,8.37,9100.0,8.2067,8.2264,8.2067,8.2165,9100.0
2005-05-05 11:40:00,8.37,8.4,8.33,8.38,27800.0,8.2165,8.246,8.1773,8.2264,27800.0
2005-05-05 11:45:00,8.38,8.44,8.38,8.44,160400.0,8.2264,8.2853,8.2264,8.2853,160400.0
2005-05-05 11:50:00,8.45,8.45,8.43,8.44,18200.0,8.2951,8.2951,8.2754,8.2853,18200.0
2005-05-05 11:55:00,8.44,8.44,8.43,8.43,1500.0,8.2853,8.2853,8.2754,8.2754,1500.0
2005-05-05 12:00:00,8.42,8.44,8.42,8.43,1100.0,8.2656,8.2853,8.2656,8.2754,1100.0
2005-05-05 12:05:00,8.42,8.44,8.42,8.43,8300.0,8.2656,8.2853,8.2656,8.2754,8300.0
2005-05-05 12:10:00,8.42,8.42,8.4,8.42,2100.0,8.2656,8.2656,8.246,8.2656,2100.0
2005-05-05 12:15:00,8.41,8.41,8.4,8.4,8200.0,8.2558,8.2558,8.246,8.246,8200.0
2005-05-05 12:20:00,8.4,8.42,8.4,8.41,17300.0,8.246,8.2656,8.246,8.2558,17300.0
2005-05-05 12:25:00,8.41,8.43,8.4,8.43,4800.0,8.2558,8.2754,8.246,8.2754,4800.0
2005-05-05 12:30:00,8.43,8.43,8.43,8.43,5600.0,8.2754,8.2754,8.2754,8.2754,5600.0
2005-05-05 12:35:00,8.44,8.45,8.43,8.43,15700.0,8.2853,8.2951,8.2754,8.2754,15700.0
2005-05-05 12:40:00,8.43,8.45,8.42,8.45,14600.0,8.2754,8.2951,8.2656,8.2951,14600.0
2005-05-05 12:45:00,8.45,8.46,8.44,8.44,12300.0,8.2951,8.3049,8.2853,8.2853,12300.0
2005-05-05 12:50:00,8.43,8.45,8.41,8.45,6700.0,8.2754,8.2951,8.2558,8.2951,6700.0
2005-05-05 12:55:00,8.41,8.42,8.4,8.4,33200.0,8.2558,8.2656,8.246,8.246,33200.0
2005-05-05 13:00:00,8.4,8.41,8.39,8.4,15900.0,8.246,8.2558,8.2362,8.246,15900.0
2005-05-05 13:05:00,8.39,8.42,8.39,8.42,5200.0,8.2362,8.2656,8.2362,8.2656,5200.0
2005-05-05 13:10:00,8.42,8.45,8.42,8.44,8700.0,8.2656,8.2951,8.2656,8.2853,8700.0
2005-05-05 13:15:00,8.45,8.45,8.42,8.42,7400.0,8.2951,8.2951,8.2656,8.2656,7400.0
2005-05-05 13:20:00,8.38,8.42,8.32,8.36,12300.0,8.2264,8.2656,8.1675,8.2067,12300.0
2005-05-05 13:25:00,8.36,8.39,8.34,8.39,8200.0,8.2067,8.2362,8.1871,8.2362,8200.0
2005-05-05 13:30:00,8.39,8.41,8.39,8.39,7300.0,8.2362,8.2558,8.2362,8.2362,7300.0
2005-05-05 13:35:00,8.4,8.42,8.4,8.41,4800.0,8.246,8.2656,8.246,8.2558,4800.0
2005-05-05 13:40:00,8.42,8.42,8.41,8.42,11200.0,8.2656,8.2656,8.2558,8.2656,11200.0
2005-05-05 13:45:00,8.45,8.45,8.41,8.45,5200.0,8.2951,8.2951,8.2558,8.2951,5200.0
2005-05-05 13:50:00,8.45,8.48,8.43,8.45,8300.0,8.2951,8.3245,8.2754,8.2951,8300.0
2005-05-05 13:55:00,8.45,8.48,8.44,8.46,15100.0,8.2951,8.3245,8.2853,8.3049,15100.0
2005-05-05 14:00:00,8.48,8.5,8.48,8.5,9800.0,8.3245,8.3442,8.3245,8.3442,9800.0
2005-05-05 14:05:00,8.5,8.52,8.5,8.51,5600.0,8.3442,8.3638,8.3442,8.354,5600.0
2005-05-05 14:10:00,8.51,8.53,8.51,8.53,18800.0,8.354,8.3736,8.354,8.3736,18800.0
2005-05-05 14:15:00,8.52,8.52,8.5,8.51,6700.0,8.3638,8.3638,8.3442,8.354,6700.0
2005-05-05 14:20:00,8.5,8.52,8.5,8.5,5000.0,8.3442,8.3638,8.3442,8.3442,5000.0
2005-05-05 14:25:00,8.5,8.5,8.47,8.49,6200.0,8.3442,8.3442,8.3147,8.3343,6200.0
2005-05-05 14:30:00,8.48,8.49,8.48,8.49,2500.0,8.3245,8.3343,8.3245,8.3343,2500.0
2005-05-05 14:35:00,8.49,8.5,8.49,8.5,14300.0,8.3343,8.3442,8.3343,8.3442,14300.0
2005-05-05 14:40:00,8.5,8.5,8.47,8.47,11600.0,8.3442,8.3442,8.3147,8.3147,11600.0
2005-05-05 14:45:00,8.48,8.49,8.47,8.49,6100.0,8.3245,8.3343,8.3147,8.3343,6100.0
2005-05-05 14:50:00,8.48,8.49,8.47,8.49,27000.0,8.3245,8.3343,8.3147,8.3343,27000.0
2005-05-05 14:55:00,8.49,8.5,8.49,8.49,4400.0,8.3343,8.3442,8.3343,8.3343,4400.0
2005-05-05 15:00:00,8.49,8.51,8.49,8.51,20600.0,8.3343,8.354,8.3343,8.354,20600.0
2005-05-05 15:05:00,8.51,8.53,8.51,8.52,12000.0,8.354,8.3736,8.354,8.3638,12000.0
2005-05-05 15:10:00,8.52,8.55,8.52,8.54,22600.0,8.3638,8.3932,8.3638,8.3834,22600.0
2005-05-05 15:15:00,8.52,8.6,8.52,8.6,51900.0,8.3638,8.4423,8.3638,8.4423,51900.0
2005-05-05 15:20:00,8.6,8.65,8.59,8.63,42600.0,8.4423,8.4914,8.4325,8.4718,42600.0
2005-05-05 15:25:00,8.62,8.63,8.57,8.58,31000.0,8.462,8.4718,8.4129,8.4227,31000.0
2005-05-05 15:30:00,8.57,8.58,8.57,8.58,24300.0,8.4129,8.4227,8.4129,8.4227,24300.0
2005-05-05 15:35:00,8.57,8.6,8.57,8.6,26500.0,8.4129,8.4423,8.4129,8.4423,26500.0
2005-05-05 15:40:00,8.6,8.61,8.57,8.57,15500.0,8.4423,8.4521,8.4129,8.4129,15500.0
2005-05-05 15:45:00,8.59,8.6,8.54,8.57,22600.0,8.4325,8.4423,8.3834,8.4129,22600.0
2005-05-05 15:50:00,8.57,8.58,8.56,8.56,26100.0,8.4129,8.4227,8.4031,8.4031,26100.0
2005-05-05 15:55:00,8.56,8.56,8.52,8.54,23700.0,8.4031,8.4031,8.3638,8.3834,23700.0
2005-05-06 09:30:00,8.61,8.65,8.5,8.5,16200.0,8.4521,8.4914,8.3442,8.3442,16200.0
2005-05-06 09:35:00,8.5,8.51,8.47,8.47,13400.0,8.3442,8.354,8.3147,8.3147,13400.0
2005-05-06 09:40:00,8.48,8.5,8.47,8.48,8400.0,8.3245,8.3442,8.3147,8.3245,8400.0
2005-05-06 09:45:00,8.48,8.49,8.47,8.47,1800.0,8.3245,8.3343,8.3147,8.3147,1800.0
2005-05-06 09:50:00,8.48,8.49,8.46,8.49,6300.0,8.3245,8.3343,8.3049,8.3343,6300.0
2005-05-06 09:55:00,8.48,8.55,8.47,8.53,23100.0,8.3245,8.3932,8.3147,8.3736,23100.0
2005-05-06 10:00:00,8.53,8.55,8.5,8.51,4200.0,8.3736,8.3932,8.3442,8.354,4200.0
2005-05-06 10:05:00,8.54,8.58,8.5,8.51,9300.0,8.3834,8.4227,8.3442,8.354,9300.0
2005-05-06 10:10:00,8.51,8.52,8.5,8.5,4200.0,8.354,8.3638,8.3442,8.3442,4200.0
2005-05-06 10:15:00,8.5,8.52,8.5,8.5,6200.0,8.3442,8.3638,8.3442,8.3442,6200.0
2005-05-06 10:20:00,8.48,8.51,8.43,8.51,11900.0,8.3245,8.354,8.2754,8.354,11900.0
2005-05-06 10:25:00,8.51,8.51,8.47,8.48,1500.0,8.354,8.354,8.3147,8.3245,1500.0
2005-05-06 10:30:00,8.47,8.49,8.47,8.47,2800.0,8.3147,8.3343,8.3147,8.3147,2800.0
2005-05-06 10:35:00,8.46,8.47,8.45,8.45,1200.0,8.3049,8.3147,8.2951,8.2951,1200.0
2005-05-06 10:40:00,8.46,8.46,8.43,8.43,2400.0,8.3049,8.3049,8.2754,8.2754,2400.0
2005-05-06 10:45:00,8.43,8.43,8.4,8.4,18500.0,8.2754,8.2754,8.246,8.246,18500.0
2005-05-06 10:50:00,8.4,8.43,8.4,8.41,4500.0,8.246,8.2754,8.246,8.2558,4500.0
2005-05-06 10:55:00,8.41,8.43,8.41,8.43,1600.0,8.2558,8.2754,8.2558,8.2754,1600.0
2005-05-06 11:00:00,8.44,8.44,8.43,8.44,7000.0,8.2853,8.2853,8.2754,8.2853,7000.0
2005-05-06 11:05:00,8.45,8.45,8.41,8.45,13000.0,8.2951,8.2951,8.2558,8.2951,13000.0
2005-05-06 11:10:00,8.45,8.46,8.45,8.46,3600.0,8.2951,8.3049,8.2951,8.3049,3600.0
2005-05-06 11:15:00,8.46,8.47,8.44,8.44,7800.0,8.3049,8.3147,8.2853,8.2853,7800.0
2005-05-06 11:20:00,8.46,8.46,8.43,8.44,8100.0,8.3049,8.3049,8.2754,8.2853,8100.0
2005-05-06 11:25:00,8.45,8.46,8.43,8.44,3200.0,8.2951,8.3049,8.2754,8.2853,3200.0
2005-05-06 11:30:00,8.44,8.48,8.44,8.48,2500.0,8.2853,8.3245,8.2853,8.3245,2500.0
2005-05-06 11:35:00,8.47,8.49,8.47,8.49,3900.0,8.3147,8.3343,8.3147,8.3343,3900.0
2005-05-06 11:40:00,8.49,8.51,8.49,8.5,10200.0,8.3343,8.354,8.3343,8.3442,10200.0
2005-05-06 11:45:00,8.5,8.5,8.46,8.47,3900.0,8.3442,8.3442,8.3049,8.3147,3900.0
2005-05-06 11:50:00,8.47,8.48,8.47,8.48,1400.0,8.3147,8.3245,8.3147,8.3245,1400.0
2005-05-06 11:55:00,8.48,8.49,8.48,8.48,9500.0,8.3245,8.3343,8.3245,8.3245,9500.0
2005-05-06 12:00:00,8.48,8.48,8.47,8.47,8200.0,8.3245,8.3245,8.3147,8.3147,8200.0
2005-05-06 12:05:00,8.47,8.48,8.46,8.47,6900.0,8.3147,8.3245,8.3049,8.3147,6900.0
2005-05-06 12:10:00,8.47,8.48,8.47,8.47,6300.0,8.3147,8.3245,8.3147,8.3147,6300.0
2005-05-06 12:15:00,8.47,8.48,8.45,8.46,6000.0,8.3147,8.3245,8.2951,8.3049,6000.0
2005-05-06 12:20:00,8.46,8.46,8.46,8.46,0.0,8.3049,8.3049,8.3049,8.3049,0.0
2005-05-06 12:25:00,8.47,8.47,8.45,8.46,1400.0,8.3147,8.3147,8.2951,8.3049,1400.0
2005-05-06 12:30:00,8.46,8.46,8.46,8.46,600.0,8.3049,8.3049,8.3049,8.3049,600.0
2005-05-06 12:35:00,8.47,8.47,8.45,8.46,4000.0,8.3147,8.3147,8.2951,8.3049,4000.0
2005-05-06 12:40:00,8.45,8.46,8.45,8.45,4600.0,8.2951,8.3049,8.2951,8.2951,4600.0
2005-05-06 12:45:00,8.45,8.47,8.45,8.46,4900.0,8.2951,8.3147,8.2951,8.3049,4900.0
2005-05-06 12:50:00,8.46,8.47,8.45,8.46,3600.0,8.3049,8.3147,8.2951,8.3049,3600.0
2005-05-06 12:55:00,8.46,8.47,8.43,8.45,6800.0,8.3049,8.3147,8.2754,8.2951,6800.0
2005-05-06 13:00:00,8.45,8.47,8.45,8.47,3400.0,8.2951,8.3147,8.2951,8.3147,3400.0
2005-05-06 13:05:00,8.48,8.5,8.48,8.5,4300.0,8.3245,8.3442,8.3245,8.3442,4300.0
2005-05-06 13:10:00,8.5,8.53,8.5,8.53,3200.0,8.3442,8.3736,8.3442,8.3736,3200.0
2005-05-06 13:15:00,8.5,8.54,8.5,8.54,5500.0,8.3442,8.3834,8.3442,8.3834,5500.0
2005-05-06 13:20:00,8.54,8.55,8.53,8.55,1900.0,8.3834,8.3932,8.3736,8.3932,1900.0
2005-05-06 13:25:00,8.55,8.56,8.55,8.56,6900.0,8.3932,8.4031,8.3932,8.4031,6900.0
2005-05-06 13:30:00,8.57,8.58,8.56,8.58,7500.0,8.4129,8.4227,8.4031,8.4227,7500.0
2005-05-06 13:35:00,8.58,8.62,8.58,8.62,7000.0,8.4227,8.462,8.4227,8.462,7000.0
2005-05-06 13:40:00,8.62,8.64,8.6,8.6,11100.0,8.462,8.4816,8.4423,8.4423,11100.0
2005-05-06 13:45:00,8.61,8.62,8.6,8.61,2900.0,8.4521,8.462,8.4423,8.4521,2900.0
2005-05-06 13:50:00,8.61,8.63,8.61,8.63,4300.0,8.4521,8.4718,8.4521,8.4718,4300.0
2005-05-06 13:55:00,8.66,8.66,8.65,8.65,5700.0,8.5012,8.5012,8.4914,8.4914,5700.0
2005-05-06 14:00:00,8.65,8.65,8.62,8.65,8900.0,8.4914,8.4914,8.462,8.4914,8900.0
2005-05-06 14:05:00,8.64,8.65,8.64,8.64,3900.0,8.4816,8.4914,8.4816,8.4816,3900.0
2005-05-06 14:10:00,8.64,8.64,8.63,8.64,3400.0,8.4816,8.4816,8.4718,8.4816,3400.0
2005-05-06 14:15:00,8.63,8.66,8.63,8.66,6500.0,8.4718,8.5012,8.4718,8.5012,6500.0
2005-05-06 14:20:00,8.68,8.68,8.67,8.67,15600.0,8.5209,8.5209,8.511,8.511,15600.0
2005-05-06 14:25:00,8.67,8.67,8.65,8.65,3300.0,8.511,8.511,8.4914,8.4914,3300.0
2005-05-06 14:30:00,8.65,8.66,8.65,8.66,10400.0,8.4914,8.5012,8.4914,8.5012,10400.0
2005-05-06 14:35:00,8.66,8.66,8.64,8.64,1300.0,8.5012,8.5012,8.4816,8.4816,1300.0
2005-05-06 14:40:00,8.65,8.68,8.65,8.68,5600.0,8.4914,8.5209,8.4914,8.5209,5600.0
2005-05-06 14:45:00,8.68,8.68,8.62,8.66,3300.0,8.5209,8.5209,8.462,8.5012,3300.0
2005-05-06 14:50:00,8.66,8.71,8.66,8.69,27800.0,8.5012,8.5503,8.5012,8.5307,27800.0
2005-05-06 14:55:00,8.69,8.69,8.67,8.68,4100.0,8.5307,8.5307,8.511,8.5209,4100.0
2005-05-06 15:00:00,8.68,8.71,8.68,8.7,5800.0,8.5209,8.5503,8.5209,8.5405,5800.0
2005-05-06 15:05:00,8.7,8.71,8.67,8.67,5300.0,8.5405,8.5503,8.511,8.511,5300.0
2005-05-06 15:10:00,8.68,8.68,8.65,8.65,6900.0,8.5209,8.5209,8.4914,8.4914,6900.0
2005-05-06 15:15:00,8.66,8.7,8.62,8.7,6200.0,8.5012,8.5405,8.462,8.5405,6200.0
2005-05-06 15:20:00,8.7,8.74,8.7,8.72,20400.0,8.5405,8.5798,8.5405,8.5601,20400.0
2005-05-06 15:25:00,8.72,8.73,8.71,8.73,7000.0,8.5601,8.5699,8.5503,8.5699,7000.0
2005-05-06 15:30:00,8.73,8.73,8.69,8.71,9500.0,8.5699,8.5699,8.5307,8.5503,9500.0
2005-05-06 15:35:00,8.71,8.75,8.71,8.75,29900.0,8.5503,8.5896,8.5503,8.5896,29900.0
2005-05-06 15:40:00,8.75,8.76,8.74,8.75,14300.0,8.5896,8.5994,8.5798,8.5896,14300.0
2005-05-06 15:45:00,8.75,8.77,8.74,8.76,13000.0,8.5896,8.6092,8.5798,8.5994,13000.0
2005-05-06 15:50:00,8.76,8.8,8.76,8.77,44500.0,8.5994,8.6387,8.5994,8.6092,44500.0
2005-05-06 15:55:00,8.78,8.79,8.7,8.73,29200.0,8.619,8.6288,8.5405,8.5699,29200.0
2005-05-09 09:30:00,8.69,8.72,8.67,8.7,11300.0,8.5307,8.5601,8.511,8.5405,11300.0
2005-05-09 09:35:00,8.72,8.75,8.72,8.74,9300.0,8.5601,8.5896,8.5601,8.5798,9300.0
2005-05-09 09:40:00,8.74,8.75,8.7,8.72,6800.0,8.5798,8.5896,8.5405,8.5601,6800.0
2005-05-09 09:45:00,8.72,8.72,8.7,8.71,3600.0,8.5601,8.5601,8.5405,8.5503,3600.0
2005-05-09 09:50:00,8.71,8.78,8.71,8.77,23100.0,8.5503,8.619,8.5503,8.6092,23100.0
2005-05-09 09:55:00,8.78,8.78,8.77,8.78,5700.0,8.619,8.619,8.6092,8.619,5700.0
2005-05-09 10:00:00,8.78,8.83,8.77,8.81,25100.0,8.619,8.6681,8.6092,8.6485,25100.0
2005-05-09 10:05:00,8.81,8.83,8.8,8.83,12100.0,8.6485,8.6681,8.6387,8.6681,12100.0
2005-05-09 10:10:00,8.84,8.87,8.84,8.87,20700.0,8.6779,8.7074,8.6779,8.7074,20700.0
2005-05-09 10:15:00,8.86,8.86,8.83,8.84,15800.0,8.6976,8.6976,8.6681,8.6779,15800.0
2005-05-09 10:20:00,8.84,8.84,8.82,8.84,12600.0,8.6779,8.6779,8.6583,8.6779,12600.0
2005-05-09 10:25:00,8.85,8.85,8.82,8.83,5800.0,8.6877,8.6877,8.6583,8.6681,5800.0
2005-05-09 10:30:00,8.82,8.82,8.79,8.79,6000.0,8.6583,8.6583,8.6288,8.6288,6000.0
2005-05-09 10:35:00,8.8,8.81,8.8,8.81,6700.0,8.6387,8.6485,8.6387,8.6485,6700.0
2005-05-09 10:40:00,8.8,8.8,8.76,8.76,5900.0,8.6387,8.6387,8.5994,8.5994,5900.0
2005-05-09 10:45:00,8.75,8.75,8.71,8.73,14400.0,8.5896,8.5896,8.5503,8.5699,14400.0
2005-05-09 10:50:00,8.73,8.73,8.72,8.73,4200.0,8.5699,8.5699,8.5601,8.5699,4200.0
2005-05-09 10:55:00,8.74,8.74,8.72,8.72,4400.0,8.5798,8.5798,8.5601,8.5601,4400.0
2005-05-09 11:00:00,8.72,8.72,8.7,8.71,15100.0,8.5601,8.5601,8.5405,8.5503,15100.0
2005-05-09 11:05:00,8.72,8.77,8.72,8.76,6600.0,8.5601,8.6092,8.5601,8.5994,6600.0
2005-05-09 11:10:00,8.76,8.77,8.75,8.77,4900.0,8.5994,8.6092,8.5896,8.6092,4900.0
2005-05-09 11:15:00,8.76,8.77,8.74,8.75,2700.0,8.5994,8.6092,8.5798,8.5896,2700.0
2005-05-09 11:20:00,8.75,8.76,8.72,8.75,3600.0,8.5896,8.5994,8.5601,8.5896,3600.0
2005-05-09 11:25:00,8.75,8.76,8.73,8.74,4100.0,8.5896,8.5994,8.5699,8.5798,4100.0
2005-05-09 11:30:00,8.74,8.79,8.73,8.79,5700.0,8.5798,8.6288,8.5699,8.6288,5700.0
2005-05-09 11:35:00,8.8,8.82,8.8,8.82,2500.0,8.6387,8.6583,8.6387,8.6583,2500.0
2005-05-09 11:40:00,8.81,8.83,8.78,8.78,3400.0,8.6485,8.6681,8.619,8.619,3400.0
2005-05-09 11:45:00,8.77,8.78,8.76,8.77,2000.0,8.6092,8.619,8.5994,8.6092,2000.0
2005-05-09 11:50:00,8.78,8.79,8.78,8.79,2800.0,8.619,8.6288,8.619,8.6288,2800.0
2005-05-09 11:55:00,8.77,8.78,8.77,8.78,400.0,8.6092,8.619,8.6092,8.619,400.0
2005-05-09 12:00:00,8.78,8.82,8.76,8.76,3400.0,8.619,8.6583,8.5994,8.5994,3400.0
2005-05-09 12:05:00,8.78,8.82,8.78,8.8,4900.0,8.619,8.6583,8.619,8.6387,4900.0
2005-05-09 12:10:00,8.8,8.82,8.79,8.8,3200.0,8.6387,8.6583,8.6288,8.6387,3200.0
2005-05-09 12:15:00,8.79,8.81,8.79,8.81,13600.0,8.6288,8.6485,8.6288,8.6485,13600.0
2005-05-09 12:20:00,8.8,8.87,8.79,8.87,19500.0,8.6387,8.7074,8.6288,8.7074,19500.0
2005-05-09 12:25:00,8.87,8.95,8.87,8.93,32100.0,8.7074,8.7859,8.7074,8.7663,32100.0
2005-05-09 12:30:00,8.93,8.95,8.9,8.9,25200.0,8.7663,8.7859,8.7368,8.7368,25200.0
2005-05-09 12:35:00,8.9,8.9,8.88,8.9,6400.0,8.7368,8.7368,8.7172,8.7368,6400.0
2005-05-09 12:40:00,8.89,8.92,8.88,8.9,2900.0,8.727,8.7565,8.7172,8.7368,2900.0
2005-05-09 12:45:00,8.9,8.9,8.89,8.89,3300.0,8.7368,8.7368,8.727,8.727,3300.0
2005-05-09 12:50:00,8.89,8.89,8.85,8.87,5500.0,8.727,8.727,8.6877,8.7074,5500.0
2005-05-09 12:55:00,8.87,8.88,8.87,8.88,2200.0,8.7074,8.7172,8.7074,8.7172,2200.0
2005-05-09 13:00:00,8.88,8.88,8.87,8.88,2800.0,8.7172,8.7172,8.7074,8.7172,2800.0
2005-05-09 13:05:00,8.88,8.89,8.87,8.88,4500.0,8.7172,8.727,8.7074,8.7172,4500.0
2005-05-09 13:10:00,8.87,8.89,8.87,8.88,2000.0,8.7074,8.727,8.7074,8.7172,2000.0
2005-05-09 13:15:00,8.89,8.94,8.88,8.92,6700.0,8.727,8.7761,8.7172,8.7565,6700.0
2005-05-09 13:20:00,8.92,8.92,8.91,8.92,1200.0,8.7565,8.7565,8.7466,8.7565,1200.0
2005-05-09 13:25:00,8.93,8.94,8.92,8.94,2500.0,8.7663,8.7761,8.7565,8.7761,2500.0
2005-05-09 13:30:00,8.94,8.94,8.94,8.94,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2005-05-09 13:35:00,8.94,8.96,8.93,8.96,13600.0,8.7761,8.7957,8.7663,8.7957,13600.0
2005-05-09 13:40:00,8.95,8.97,8.95,8.96,5800.0,8.7859,8.8055,8.7859,8.7957,5800.0
2005-05-09 13:45:00,8.96,8.97,8.95,8.95,1500.0,8.7957,8.8055,8.7859,8.7859,1500.0
2005-05-09 13:50:00,8.95,8.96,8.94,8.95,2400.0,8.7859,8.7957,8.7761,8.7859,2400.0
2005-05-09 13:55:00,8.95,8.97,8.95,8.97,3900.0,8.7859,8.8055,8.7859,8.8055,3900.0
2005-05-09 14:00:00,8.97,8.97,8.95,8.95,7800.0,8.8055,8.8055,8.7859,8.7859,7800.0
2005-05-09 14:05:00,8.96,8.96,8.95,8.95,3200.0,8.7957,8.7957,8.7859,8.7859,3200.0
2005-05-09 14:10:00,8.95,8.96,8.87,8.92,24300.0,8.7859,8.7957,8.7074,8.7565,24300.0
2005-05-09 14:15:00,8.93,8.95,8.92,8.95,2200.0,8.7663,8.7859,8.7565,8.7859,2200.0
2005-05-09 14:20:00,8.95,8.97,8.92,8.97,4800.0,8.7859,8.8055,8.7565,8.8055,4800.0
2005-05-09 14:25:00,8.97,8.97,8.92,8.92,10700.0,8.8055,8.8055,8.7565,8.7565,10700.0
2005-05-09 14:30:00,8.91,8.91,8.88,8.9,7600.0,8.7466,8.7466,8.7172,8.7368,7600.0
2005-05-09 14:35:00,8.9,8.91,8.89,8.89,9400.0,8.7368,8.7466,8.727,8.727,9400.0
2005-05-09 14:40:00,8.9,8.9,8.89,8.9,6800.0,8.7368,8.7368,8.727,8.7368,6800.0
2005-05-09 14:45:00,8.9,8.91,8.88,8.89,7600.0,8.7368,8.7466,8.7172,8.727,7600.0
2005-05-09 14:50:00,8.89,8.91,8.89,8.91,4500.0,8.727,8.7466,8.727,8.7466,4500.0
2005-05-09 14:55:00,8.9,8.91,8.9,8.9,6100.0,8.7368,8.7466,8.7368,8.7368,6100.0
2005-05-09 15:00:00,8.9,8.9,8.89,8.9,4100.0,8.7368,8.7368,8.727,8.7368,4100.0
2005-05-09 15:05:00,8.9,8.9,8.88,8.89,3700.0,8.7368,8.7368,8.7172,8.727,3700.0
2005-05-09 15:10:00,8.89,8.9,8.85,8.87,23000.0,8.727,8.7368,8.6877,8.7074,23000.0
2005-05-09 15:15:00,8.85,8.88,8.85,8.87,6600.0,8.6877,8.7172,8.6877,8.7074,6600.0
2005-05-09 15:20:00,8.87,8.93,8.86,8.93,7400.0,8.7074,8.7663,8.6976,8.7663,7400.0
2005-05-09 15:25:00,8.93,8.93,8.88,8.89,2800.0,8.7663,8.7663,8.7172,8.727,2800.0
2005-05-09 15:30:00,8.88,8.95,8.88,8.91,13900.0,8.7172,8.7859,8.7172,8.7466,13900.0
2005-05-09 15:35:00,8.92,8.94,8.91,8.91,9600.0,8.7565,8.7761,8.7466,8.7466,9600.0
2005-05-09 15:40:00,8.91,8.96,8.91,8.95,7800.0,8.7466,8.7957,8.7466,8.7859,7800.0
2005-05-09 15:45:00,8.96,8.97,8.94,8.95,17500.0,8.7957,8.8055,8.7761,8.7859,17500.0
2005-05-09 15:50:00,8.96,8.96,8.94,8.96,23200.0,8.7957,8.7957,8.7761,8.7957,23200.0
2005-05-09 15:55:00,8.96,9.0,8.94,9.0,11700.0,8.7957,8.835,8.7761,8.835,11700.0
2005-05-10 09:30:00,8.9,8.9,8.85,8.85,15600.0,8.7368,8.7368,8.6877,8.6877,15600.0
2005-05-10 09:35:00,8.9,8.9,8.88,8.89,1100.0,8.7368,8.7368,8.7172,8.727,1100.0
2005-05-10 09:40:00,8.9,8.93,8.9,8.93,3800.0,8.7368,8.7663,8.7368,8.7663,3800.0
2005-05-10 09:45:00,8.93,8.93,8.88,8.88,17000.0,8.7663,8.7663,8.7172,8.7172,17000.0
2005-05-10 09:50:00,8.85,8.87,8.81,8.85,14800.0,8.6877,8.7074,8.6485,8.6877,14800.0
2005-05-10 09:55:00,8.84,8.84,8.82,8.82,5300.0,8.6779,8.6779,8.6583,8.6583,5300.0
2005-05-10 10:00:00,8.82,8.82,8.78,8.79,11700.0,8.6583,8.6583,8.619,8.6288,11700.0
2005-05-10 10:05:00,8.79,8.81,8.79,8.8,11100.0,8.6288,8.6485,8.6288,8.6387,11100.0
2005-05-10 10:10:00,8.82,8.83,8.8,8.83,3900.0,8.6583,8.6681,8.6387,8.6681,3900.0
2005-05-10 10:15:00,8.81,8.81,8.76,8.76,12000.0,8.6485,8.6485,8.5994,8.5994,12000.0
2005-05-10 10:20:00,8.77,8.77,8.76,8.76,15200.0,8.6092,8.6092,8.5994,8.5994,15200.0
2005-05-10 10:25:00,8.75,8.76,8.74,8.76,5600.0,8.5896,8.5994,8.5798,8.5994,5600.0
2005-05-10 10:30:00,8.75,8.75,8.75,8.75,300.0,8.5896,8.5896,8.5896,8.5896,300.0
2005-05-10 10:35:00,8.73,8.75,8.73,8.73,1200.0,8.5699,8.5896,8.5699,8.5699,1200.0
2005-05-10 10:40:00,8.72,8.74,8.68,8.74,4300.0,8.5601,8.5798,8.5209,8.5798,4300.0
2005-05-10 10:45:00,8.72,8.72,8.72,8.72,3100.0,8.5601,8.5601,8.5601,8.5601,3100.0
2005-05-10 10:50:00,8.7,8.7,8.7,8.7,200.0,8.5405,8.5405,8.5405,8.5405,200.0
2005-05-10 10:55:00,8.7,8.72,8.69,8.72,3400.0,8.5405,8.5601,8.5307,8.5601,3400.0
2005-05-10 11:00:00,8.73,8.74,8.71,8.71,2800.0,8.5699,8.5798,8.5503,8.5503,2800.0
2005-05-10 11:05:00,8.72,8.74,8.72,8.74,3700.0,8.5601,8.5798,8.5601,8.5798,3700.0
2005-05-10 11:10:00,8.74,8.74,8.7,8.73,13900.0,8.5798,8.5798,8.5405,8.5699,13900.0
2005-05-10 11:15:00,8.72,8.72,8.7,8.71,2200.0,8.5601,8.5601,8.5405,8.5503,2200.0
2005-05-10 11:20:00,8.7,8.71,8.69,8.7,9800.0,8.5405,8.5503,8.5307,8.5405,9800.0
2005-05-10 11:25:00,8.7,8.7,8.68,8.68,2300.0,8.5405,8.5405,8.5209,8.5209,2300.0
2005-05-10 11:30:00,8.68,8.68,8.65,8.66,6600.0,8.5209,8.5209,8.4914,8.5012,6600.0
2005-05-10 11:35:00,8.66,8.68,8.66,8.67,2300.0,8.5012,8.5209,8.5012,8.511,2300.0
2005-05-10 11:40:00,8.67,8.67,8.66,8.66,4200.0,8.511,8.511,8.5012,8.5012,4200.0
2005-05-10 11:45:00,8.67,8.67,8.62,8.65,4400.0,8.511,8.511,8.462,8.4914,4400.0
2005-05-10 11:50:00,8.62,8.63,8.59,8.59,4700.0,8.462,8.4718,8.4325,8.4325,4700.0
2005-05-10 11:55:00,8.59,8.59,8.59,8.59,4700.0,8.4325,8.4325,8.4325,8.4325,4700.0
2005-05-10 12:00:00,8.6,8.62,8.59,8.62,5000.0,8.4423,8.462,8.4325,8.462,5000.0
2005-05-10 12:05:00,8.62,8.62,8.6,8.6,2600.0,8.462,8.462,8.4423,8.4423,2600.0
2005-05-10 12:10:00,8.6,8.6,8.6,8.6,1900.0,8.4423,8.4423,8.4423,8.4423,1900.0
2005-05-10 12:15:00,8.6,8.6,8.59,8.6,2800.0,8.4423,8.4423,8.4325,8.4423,2800.0
2005-05-10 12:20:00,8.59,8.6,8.59,8.59,2100.0,8.4325,8.4423,8.4325,8.4325,2100.0
2005-05-10 12:25:00,8.6,8.6,8.6,8.6,500.0,8.4423,8.4423,8.4423,8.4423,500.0
2005-05-10 12:30:00,8.6,8.62,8.6,8.62,1700.0,8.4423,8.462,8.4423,8.462,1700.0
2005-05-10 12:35:00,8.62,8.65,8.62,8.65,1200.0,8.462,8.4914,8.462,8.4914,1200.0
2005-05-10 12:40:00,8.65,8.65,8.62,8.63,10100.0,8.4914,8.4914,8.462,8.4718,10100.0
2005-05-10 12:45:00,8.63,8.69,8.63,8.69,1400.0,8.4718,8.5307,8.4718,8.5307,1400.0
2005-05-10 12:50:00,8.67,8.69,8.67,8.67,3300.0,8.511,8.5307,8.511,8.511,3300.0
2005-05-10 12:55:00,8.67,8.69,8.67,8.68,2700.0,8.511,8.5307,8.511,8.5209,2700.0
2005-05-10 13:00:00,8.69,8.69,8.67,8.68,1600.0,8.5307,8.5307,8.511,8.5209,1600.0
2005-05-10 13:05:00,8.68,8.68,8.67,8.67,1200.0,8.5209,8.5209,8.511,8.511,1200.0
2005-05-10 13:10:00,8.69,8.69,8.68,8.68,2200.0,8.5307,8.5307,8.5209,8.5209,2200.0
2005-05-10 13:15:00,8.68,8.7,8.68,8.69,3800.0,8.5209,8.5405,8.5209,8.5307,3800.0
2005-05-10 13:20:00,8.7,8.72,8.68,8.72,6200.0,8.5405,8.5601,8.5209,8.5601,6200.0
2005-05-10 13:25:00,8.72,8.73,8.72,8.73,5700.0,8.5601,8.5699,8.5601,8.5699,5700.0
2005-05-10 13:30:00,8.73,8.73,8.69,8.7,6000.0,8.5699,8.5699,8.5307,8.5405,6000.0
2005-05-10 13:35:00,8.7,8.7,8.7,8.7,2400.0,8.5405,8.5405,8.5405,8.5405,2400.0
2005-05-10 13:40:00,8.7,8.7,8.65,8.66,7300.0,8.5405,8.5405,8.4914,8.5012,7300.0
2005-05-10 13:45:00,8.66,8.66,8.64,8.64,3800.0,8.5012,8.5012,8.4816,8.4816,3800.0
2005-05-10 13:50:00,8.63,8.64,8.61,8.61,15700.0,8.4718,8.4816,8.4521,8.4521,15700.0
2005-05-10 13:55:00,8.61,8.62,8.61,8.62,9000.0,8.4521,8.462,8.4521,8.462,9000.0
2005-05-10 14:00:00,8.62,8.63,8.61,8.61,12100.0,8.462,8.4718,8.4521,8.4521,12100.0
2005-05-10 14:05:00,8.61,8.62,8.61,8.62,6400.0,8.4521,8.462,8.4521,8.462,6400.0
2005-05-10 14:10:00,8.62,8.65,8.62,8.65,5600.0,8.462,8.4914,8.462,8.4914,5600.0
2005-05-10 14:15:00,8.64,8.65,8.63,8.65,9100.0,8.4816,8.4914,8.4718,8.4914,9100.0
2005-05-10 14:20:00,8.64,8.65,8.64,8.64,5500.0,8.4816,8.4914,8.4816,8.4816,5500.0
2005-05-10 14:25:00,8.63,8.65,8.62,8.64,5500.0,8.4718,8.4914,8.462,8.4816,5500.0
2005-05-10 14:30:00,8.64,8.64,8.63,8.63,5100.0,8.4816,8.4816,8.4718,8.4718,5100.0
2005-05-10 14:35:00,8.63,8.63,8.6,8.61,11700.0,8.4718,8.4718,8.4423,8.4521,11700.0
2005-05-10 14:40:00,8.6,8.63,8.6,8.63,11800.0,8.4423,8.4718,8.4423,8.4718,11800.0
2005-05-10 14:45:00,8.63,8.63,8.61,8.62,6700.0,8.4718,8.4718,8.4521,8.462,6700.0
2005-05-10 14:50:00,8.62,8.62,8.61,8.61,9900.0,8.462,8.462,8.4521,8.4521,9900.0
2005-05-10 14:55:00,8.61,8.63,8.6,8.61,6500.0,8.4521,8.4718,8.4423,8.4521,6500.0
2005-05-10 15:00:00,8.6,8.61,8.6,8.61,10700.0,8.4423,8.4521,8.4423,8.4521,10700.0
2005-05-10 15:05:00,8.6,8.61,8.6,8.61,6600.0,8.4423,8.4521,8.4423,8.4521,6600.0
2005-05-10 15:10:00,8.6,8.61,8.6,8.6,5300.0,8.4423,8.4521,8.4423,8.4423,5300.0
2005-05-10 15:15:00,8.6,8.61,8.6,8.6,2100.0,8.4423,8.4521,8.4423,8.4423,2100.0
2005-05-10 15:20:00,8.6,8.61,8.57,8.58,8900.0,8.4423,8.4521,8.4129,8.4227,8900.0
2005-05-10 15:25:00,8.59,8.59,8.58,8.58,20100.0,8.4325,8.4325,8.4227,8.4227,20100.0
2005-05-10 15:30:00,8.57,8.57,8.56,8.56,11000.0,8.4129,8.4129,8.4031,8.4031,11000.0
2005-05-10 15:35:00,8.57,8.6,8.56,8.6,7200.0,8.4129,8.4423,8.4031,8.4423,7200.0
2005-05-10 15:40:00,8.6,8.6,8.56,8.57,9900.0,8.4423,8.4423,8.4031,8.4129,9900.0
2005-05-10 15:45:00,8.57,8.6,8.56,8.6,7300.0,8.4129,8.4423,8.4031,8.4423,7300.0
2005-05-10 15:50:00,8.6,8.6,8.57,8.58,5800.0,8.4423,8.4423,8.4129,8.4227,5800.0
2005-05-10 15:55:00,8.57,8.58,8.55,8.55,21700.0,8.4129,8.4227,8.3932,8.3932,21700.0
2005-05-11 09:30:00,8.57,8.7,8.57,8.67,13500.0,8.4129,8.5405,8.4129,8.511,13500.0
2005-05-11 09:35:00,8.69,8.73,8.68,8.7,4000.0,8.5307,8.5699,8.5209,8.5405,4000.0
2005-05-11 09:40:00,8.7,8.74,8.7,8.73,20800.0,8.5405,8.5798,8.5405,8.5699,20800.0
2005-05-11 09:45:00,8.74,8.74,8.72,8.72,2500.0,8.5798,8.5798,8.5601,8.5601,2500.0
2005-05-11 09:50:00,8.71,8.72,8.65,8.65,16200.0,8.5503,8.5601,8.4914,8.4914,16200.0
2005-05-11 09:55:00,8.65,8.69,8.65,8.67,2600.0,8.4914,8.5307,8.4914,8.511,2600.0
2005-05-11 10:00:00,8.68,8.68,8.64,8.65,3100.0,8.5209,8.5209,8.4816,8.4914,3100.0
2005-05-11 10:05:00,8.64,8.65,8.6,8.6,3900.0,8.4816,8.4914,8.4423,8.4423,3900.0
2005-05-11 10:10:00,8.6,8.62,8.6,8.61,1300.0,8.4423,8.462,8.4423,8.4521,1300.0
2005-05-11 10:15:00,8.61,8.62,8.59,8.61,4900.0,8.4521,8.462,8.4325,8.4521,4900.0
2005-05-11 10:20:00,8.6,8.6,8.59,8.59,4600.0,8.4423,8.4423,8.4325,8.4325,4600.0
2005-05-11 10:25:00,8.59,8.6,8.58,8.6,3300.0,8.4325,8.4423,8.4227,8.4423,3300.0
2005-05-11 10:30:00,8.6,8.71,8.6,8.65,5800.0,8.4423,8.5503,8.4423,8.4914,5800.0
2005-05-11 10:35:00,8.68,8.7,8.68,8.69,2100.0,8.5209,8.5405,8.5209,8.5307,2100.0
2005-05-11 10:40:00,8.68,8.7,8.68,8.69,12300.0,8.5209,8.5405,8.5209,8.5307,12300.0
2005-05-11 10:45:00,8.68,8.7,8.67,8.67,7800.0,8.5209,8.5405,8.511,8.511,7800.0
2005-05-11 10:50:00,8.67,8.68,8.62,8.64,9600.0,8.511,8.5209,8.462,8.4816,9600.0
2005-05-11 10:55:00,8.62,8.66,8.6,8.65,7400.0,8.462,8.5012,8.4423,8.4914,7400.0
2005-05-11 11:00:00,8.65,8.66,8.63,8.66,2600.0,8.4914,8.5012,8.4718,8.5012,2600.0
2005-05-11 11:05:00,8.66,8.69,8.65,8.67,6000.0,8.5012,8.5307,8.4914,8.511,6000.0
2005-05-11 11:10:00,8.67,8.7,8.61,8.62,20000.0,8.511,8.5405,8.4521,8.462,20000.0
2005-05-11 11:15:00,8.63,8.68,8.62,8.68,2100.0,8.4718,8.5209,8.462,8.5209,2100.0
2005-05-11 11:20:00,8.68,8.69,8.66,8.69,7800.0,8.5209,8.5307,8.5012,8.5307,7800.0
2005-05-11 11:25:00,8.69,8.69,8.68,8.69,700.0,8.5307,8.5307,8.5209,8.5307,700.0
2005-05-11 11:30:00,8.7,8.7,8.69,8.7,1600.0,8.5405,8.5405,8.5307,8.5405,1600.0
2005-05-11 11:35:00,8.7,8.7,8.69,8.7,1100.0,8.5405,8.5405,8.5307,8.5405,1100.0
2005-05-11 11:40:00,8.7,8.7,8.69,8.7,2700.0,8.5405,8.5405,8.5307,8.5405,2700.0
2005-05-11 11:45:00,8.69,8.69,8.68,8.69,800.0,8.5307,8.5307,8.5209,8.5307,800.0
2005-05-11 11:50:00,8.68,8.68,8.67,8.68,2900.0,8.5209,8.5209,8.511,8.5209,2900.0
2005-05-11 11:55:00,8.67,8.68,8.67,8.68,1000.0,8.511,8.5209,8.511,8.5209,1000.0
2005-05-11 12:00:00,8.67,8.67,8.64,8.65,5800.0,8.511,8.511,8.4816,8.4914,5800.0
2005-05-11 12:05:00,8.64,8.65,8.6,8.63,20500.0,8.4816,8.4914,8.4423,8.4718,20500.0
2005-05-11 12:10:00,8.64,8.67,8.6,8.67,18700.0,8.4816,8.511,8.4423,8.511,18700.0
2005-05-11 12:15:00,8.65,8.68,8.65,8.67,354100.0,8.4914,8.5209,8.4914,8.511,354100.0
2005-05-11 12:20:00,8.67,8.71,8.66,8.67,931000.0,8.511,8.5503,8.5012,8.511,931000.0
2005-05-11 12:25:00,8.66,8.67,8.66,8.66,226500.0,8.5012,8.511,8.5012,8.5012,226500.0
2005-05-11 12:30:00,8.66,8.67,8.66,8.67,500.0,8.5012,8.511,8.5012,8.511,500.0
2005-05-11 12:35:00,8.66,8.67,8.66,8.67,1600.0,8.5012,8.511,8.5012,8.511,1600.0
2005-05-11 12:40:00,8.66,8.68,8.66,8.67,2600.0,8.5012,8.5209,8.5012,8.511,2600.0
2005-05-11 12:45:00,8.66,8.66,8.64,8.65,900.0,8.5012,8.5012,8.4816,8.4914,900.0
2005-05-11 12:50:00,8.63,8.66,8.63,8.66,6100.0,8.4718,8.5012,8.4718,8.5012,6100.0
2005-05-11 12:55:00,8.66,8.66,8.64,8.66,11100.0,8.5012,8.5012,8.4816,8.5012,11100.0
2005-05-11 13:00:00,8.65,8.68,8.65,8.67,72600.0,8.4914,8.5209,8.4914,8.511,72600.0
2005-05-11 13:05:00,8.66,8.68,8.65,8.67,1900.0,8.5012,8.5209,8.4914,8.511,1900.0
2005-05-11 13:10:00,8.66,8.67,8.66,8.67,3100.0,8.5012,8.511,8.5012,8.511,3100.0
2005-05-11 13:15:00,8.67,8.68,8.65,8.65,3400.0,8.511,8.5209,8.4914,8.4914,3400.0
2005-05-11 13:20:00,8.66,8.66,8.66,8.66,1000.0,8.5012,8.5012,8.5012,8.5012,1000.0
2005-05-11 13:25:00,8.66,8.66,8.66,8.66,400.0,8.5012,8.5012,8.5012,8.5012,400.0
2005-05-11 13:30:00,8.67,8.67,8.66,8.66,800.0,8.511,8.511,8.5012,8.5012,800.0
2005-05-11 13:35:00,8.66,8.66,8.65,8.65,3000.0,8.5012,8.5012,8.4914,8.4914,3000.0
2005-05-11 13:40:00,8.66,8.68,8.65,8.67,5700.0,8.5012,8.5209,8.4914,8.511,5700.0
2005-05-11 13:45:00,8.66,8.67,8.64,8.67,3500.0,8.5012,8.511,8.4816,8.511,3500.0
2005-05-11 13:50:00,8.66,8.67,8.66,8.66,2200.0,8.5012,8.511,8.5012,8.5012,2200.0
2005-05-11 13:55:00,8.66,8.68,8.66,8.67,2600.0,8.5012,8.5209,8.5012,8.511,2600.0
2005-05-11 14:00:00,8.67,8.68,8.67,8.67,2700.0,8.511,8.5209,8.511,8.511,2700.0
2005-05-11 14:05:00,8.67,8.7,8.67,8.69,5100.0,8.511,8.5405,8.511,8.5307,5100.0
2005-05-11 14:10:00,8.69,8.71,8.67,8.71,10800.0,8.5307,8.5503,8.511,8.5503,10800.0
2005-05-11 14:15:00,8.73,8.73,8.71,8.73,7100.0,8.5699,8.5699,8.5503,8.5699,7100.0
2005-05-11 14:20:00,8.71,8.73,8.67,8.69,180200.0,8.5503,8.5699,8.511,8.5307,180200.0
2005-05-11 14:25:00,8.69,8.73,8.67,8.67,25900.0,8.5307,8.5699,8.511,8.511,25900.0
2005-05-11 14:30:00,8.69,8.71,8.67,8.69,6800.0,8.5307,8.5503,8.511,8.5307,6800.0
2005-05-11 14:35:00,8.69,8.69,8.68,8.69,5200.0,8.5307,8.5307,8.5209,8.5307,5200.0
2005-05-11 14:40:00,8.69,8.69,8.68,8.69,4800.0,8.5307,8.5307,8.5209,8.5307,4800.0
2005-05-11 14:45:00,8.68,8.7,8.68,8.7,6000.0,8.5209,8.5405,8.5209,8.5405,6000.0
2005-05-11 14:50:00,8.69,8.7,8.68,8.68,9400.0,8.5307,8.5405,8.5209,8.5209,9400.0
2005-05-11 14:55:00,8.68,8.72,8.68,8.72,10900.0,8.5209,8.5601,8.5209,8.5601,10900.0
2005-05-11 15:00:00,8.7,8.71,8.68,8.68,8400.0,8.5405,8.5503,8.5209,8.5209,8400.0
2005-05-11 15:05:00,8.7,8.71,8.7,8.71,2800.0,8.5405,8.5503,8.5405,8.5503,2800.0
2005-05-11 15:10:00,8.7,8.72,8.7,8.7,4700.0,8.5405,8.5601,8.5405,8.5405,4700.0
2005-05-11 15:15:00,8.7,8.7,8.68,8.7,8000.0,8.5405,8.5405,8.5209,8.5405,8000.0
2005-05-11 15:20:00,8.7,8.7,8.69,8.69,6300.0,8.5405,8.5405,8.5307,8.5307,6300.0
2005-05-11 15:25:00,8.7,8.7,8.7,8.7,1900.0,8.5405,8.5405,8.5405,8.5405,1900.0
2005-05-11 15:30:00,8.7,8.73,8.7,8.73,22300.0,8.5405,8.5699,8.5405,8.5699,22300.0
2005-05-11 15:35:00,8.73,8.73,8.71,8.72,38400.0,8.5699,8.5699,8.5503,8.5601,38400.0
2005-05-11 15:40:00,8.73,8.75,8.72,8.72,88700.0,8.5699,8.5896,8.5601,8.5601,88700.0
2005-05-11 15:45:00,8.72,8.74,8.72,8.73,7200.0,8.5601,8.5798,8.5601,8.5699,7200.0
2005-05-11 15:50:00,8.72,8.75,8.72,8.75,10500.0,8.5601,8.5896,8.5601,8.5896,10500.0
2005-05-11 15:55:00,8.74,8.75,8.74,8.75,25800.0,8.5798,8.5896,8.5798,8.5896,25800.0
2005-05-12 09:30:00,8.78,8.84,8.7,8.71,21100.0,8.619,8.6779,8.5405,8.5503,21100.0
2005-05-12 09:35:00,8.83,8.84,8.7,8.75,14800.0,8.6681,8.6779,8.5405,8.5896,14800.0
2005-05-12 09:40:00,8.73,8.77,8.71,8.71,14300.0,8.5699,8.6092,8.5503,8.5503,14300.0
2005-05-12 09:45:00,8.72,8.75,8.71,8.72,8500.0,8.5601,8.5896,8.5503,8.5601,8500.0
2005-05-12 09:50:00,8.72,8.73,8.7,8.7,16500.0,8.5601,8.5699,8.5405,8.5405,16500.0
2005-05-12 09:55:00,8.68,8.7,8.68,8.7,7300.0,8.5209,8.5405,8.5209,8.5405,7300.0
2005-05-12 10:00:00,8.7,8.73,8.69,8.71,3500.0,8.5405,8.5699,8.5307,8.5503,3500.0
2005-05-12 10:05:00,8.72,8.72,8.71,8.71,3200.0,8.5601,8.5601,8.5503,8.5503,3200.0
2005-05-12 10:10:00,8.73,8.75,8.71,8.75,15800.0,8.5699,8.5896,8.5503,8.5896,15800.0
2005-05-12 10:15:00,8.75,8.75,8.72,8.72,7500.0,8.5896,8.5896,8.5601,8.5601,7500.0
2005-05-12 10:20:00,8.69,8.73,8.69,8.71,4400.0,8.5307,8.5699,8.5307,8.5503,4400.0
2005-05-12 10:25:00,8.71,8.73,8.68,8.69,5100.0,8.5503,8.5699,8.5209,8.5307,5100.0
2005-05-12 10:30:00,8.72,8.72,8.68,8.68,800.0,8.5601,8.5601,8.5209,8.5209,800.0
2005-05-12 10:35:00,8.72,8.73,8.69,8.7,6400.0,8.5601,8.5699,8.5307,8.5405,6400.0
2005-05-12 10:40:00,8.7,8.7,8.67,8.7,7200.0,8.5405,8.5405,8.511,8.5405,7200.0
2005-05-12 10:45:00,8.69,8.7,8.67,8.67,5900.0,8.5307,8.5405,8.511,8.511,5900.0
2005-05-12 10:50:00,8.67,8.67,8.64,8.65,8300.0,8.511,8.511,8.4816,8.4914,8300.0
2005-05-12 10:55:00,8.64,8.65,8.61,8.65,6600.0,8.4816,8.4914,8.4521,8.4914,6600.0
2005-05-12 11:00:00,8.63,8.65,8.61,8.64,11600.0,8.4718,8.4914,8.4521,8.4816,11600.0
2005-05-12 11:05:00,8.63,8.63,8.59,8.6,19500.0,8.4718,8.4718,8.4325,8.4423,19500.0
2005-05-12 11:10:00,8.6,8.61,8.59,8.6,6000.0,8.4423,8.4521,8.4325,8.4423,6000.0
2005-05-12 11:15:00,8.6,8.6,8.58,8.6,6100.0,8.4423,8.4423,8.4227,8.4423,6100.0
2005-05-12 11:20:00,8.6,8.63,8.6,8.62,7700.0,8.4423,8.4718,8.4423,8.462,7700.0
2005-05-12 11:25:00,8.63,8.64,8.62,8.62,600.0,8.4718,8.4816,8.462,8.462,600.0
2005-05-12 11:30:00,8.63,8.63,8.61,8.61,4000.0,8.4718,8.4718,8.4521,8.4521,4000.0
2005-05-12 11:35:00,8.61,8.62,8.61,8.61,3800.0,8.4521,8.462,8.4521,8.4521,3800.0
2005-05-12 11:40:00,8.61,8.62,8.61,8.62,2400.0,8.4521,8.462,8.4521,8.462,2400.0
2005-05-12 11:45:00,8.61,8.61,8.6,8.61,7000.0,8.4521,8.4521,8.4423,8.4521,7000.0
2005-05-12 11:50:00,8.61,8.61,8.6,8.61,2800.0,8.4521,8.4521,8.4423,8.4521,2800.0
2005-05-12 11:55:00,8.61,8.63,8.59,8.61,9000.0,8.4521,8.4718,8.4325,8.4521,9000.0
2005-05-12 12:00:00,8.62,8.68,8.62,8.65,5800.0,8.462,8.5209,8.462,8.4914,5800.0
2005-05-12 12:05:00,8.65,8.65,8.64,8.65,34400.0,8.4914,8.4914,8.4816,8.4914,34400.0
2005-05-12 12:10:00,8.65,8.68,8.65,8.65,8200.0,8.4914,8.5209,8.4914,8.4914,8200.0
2005-05-12 12:15:00,8.65,8.68,8.65,8.67,5200.0,8.4914,8.5209,8.4914,8.511,5200.0
2005-05-12 12:20:00,8.67,8.68,8.67,8.68,700.0,8.511,8.5209,8.511,8.5209,700.0
2005-05-12 12:25:00,8.68,8.7,8.67,8.68,1600.0,8.5209,8.5405,8.511,8.5209,1600.0
2005-05-12 12:30:00,8.7,8.7,8.66,8.66,5100.0,8.5405,8.5405,8.5012,8.5012,5100.0
2005-05-12 12:35:00,8.65,8.67,8.59,8.64,6500.0,8.4914,8.511,8.4325,8.4816,6500.0
2005-05-12 12:40:00,8.61,8.66,8.61,8.66,1500.0,8.4521,8.5012,8.4521,8.5012,1500.0
2005-05-12 12:45:00,8.65,8.65,8.65,8.65,600.0,8.4914,8.4914,8.4914,8.4914,600.0
2005-05-12 12:50:00,8.65,8.65,8.58,8.62,13600.0,8.4914,8.4914,8.4227,8.462,13600.0
2005-05-12 12:55:00,8.6,8.62,8.59,8.6,7400.0,8.4423,8.462,8.4325,8.4423,7400.0
2005-05-12 13:00:00,8.6,8.6,8.58,8.58,4800.0,8.4423,8.4423,8.4227,8.4227,4800.0
2005-05-12 13:05:00,8.59,8.59,8.58,8.59,2800.0,8.4325,8.4325,8.4227,8.4325,2800.0
2005-05-12 13:10:00,8.59,8.59,8.56,8.57,6900.0,8.4325,8.4325,8.4031,8.4129,6900.0
2005-05-12 13:15:00,8.57,8.57,8.56,8.56,102200.0,8.4129,8.4129,8.4031,8.4031,102200.0
2005-05-12 13:20:00,8.56,8.56,8.53,8.55,5900.0,8.4031,8.4031,8.3736,8.3932,5900.0
2005-05-12 13:25:00,8.55,8.55,8.5,8.52,17500.0,8.3932,8.3932,8.3442,8.3638,17500.0
2005-05-12 13:30:00,8.52,8.57,8.51,8.54,6400.0,8.3638,8.4129,8.354,8.3834,6400.0
2005-05-12 13:35:00,8.57,8.58,8.56,8.57,8800.0,8.4129,8.4227,8.4031,8.4129,8800.0
2005-05-12 13:40:00,8.56,8.57,8.52,8.53,7800.0,8.4031,8.4129,8.3638,8.3736,7800.0
2005-05-12 13:45:00,8.54,8.55,8.51,8.53,2600.0,8.3834,8.3932,8.354,8.3736,2600.0
2005-05-12 13:50:00,8.53,8.53,8.53,8.53,700.0,8.3736,8.3736,8.3736,8.3736,700.0
2005-05-12 13:55:00,8.53,8.55,8.53,8.54,1500.0,8.3736,8.3932,8.3736,8.3834,1500.0
2005-05-12 14:00:00,8.54,8.55,8.53,8.55,12300.0,8.3834,8.3932,8.3736,8.3932,12300.0
2005-05-12 14:05:00,8.55,8.55,8.53,8.54,4700.0,8.3932,8.3932,8.3736,8.3834,4700.0
2005-05-12 14:10:00,8.54,8.55,8.51,8.51,5400.0,8.3834,8.3932,8.354,8.354,5400.0
2005-05-12 14:15:00,8.53,8.56,8.51,8.54,3600.0,8.3736,8.4031,8.354,8.3834,3600.0
2005-05-12 14:20:00,8.55,8.55,8.5,8.5,17200.0,8.3932,8.3932,8.3442,8.3442,17200.0
2005-05-12 14:25:00,8.52,8.53,8.45,8.49,15700.0,8.3638,8.3736,8.2951,8.3343,15700.0
2005-05-12 14:30:00,8.48,8.48,8.46,8.46,5300.0,8.3245,8.3245,8.3049,8.3049,5300.0
2005-05-12 14:35:00,8.46,8.48,8.46,8.48,6600.0,8.3049,8.3245,8.3049,8.3245,6600.0
2005-05-12 14:40:00,8.48,8.49,8.48,8.49,15000.0,8.3245,8.3343,8.3245,8.3343,15000.0
2005-05-12 14:45:00,8.49,8.5,8.49,8.5,9700.0,8.3343,8.3442,8.3343,8.3442,9700.0
2005-05-12 14:50:00,8.51,8.51,8.5,8.51,4500.0,8.354,8.354,8.3442,8.354,4500.0
2005-05-12 14:55:00,8.51,8.51,8.5,8.51,3400.0,8.354,8.354,8.3442,8.354,3400.0
2005-05-12 15:00:00,8.52,8.54,8.51,8.54,3700.0,8.3638,8.3834,8.354,8.3834,3700.0
2005-05-12 15:05:00,8.53,8.54,8.53,8.54,3400.0,8.3736,8.3834,8.3736,8.3834,3400.0
2005-05-12 15:10:00,8.54,8.54,8.5,8.5,5300.0,8.3834,8.3834,8.3442,8.3442,5300.0
2005-05-12 15:15:00,8.5,8.51,8.5,8.5,9000.0,8.3442,8.354,8.3442,8.3442,9000.0
2005-05-12 15:20:00,8.5,8.51,8.5,8.5,10600.0,8.3442,8.354,8.3442,8.3442,10600.0
2005-05-12 15:25:00,8.51,8.54,8.51,8.53,4700.0,8.354,8.3834,8.354,8.3736,4700.0
2005-05-12 15:30:00,8.54,8.54,8.51,8.51,6300.0,8.3834,8.3834,8.354,8.354,6300.0
2005-05-12 15:35:00,8.52,8.52,8.5,8.52,4800.0,8.3638,8.3638,8.3442,8.3638,4800.0
2005-05-12 15:40:00,8.52,8.54,8.51,8.53,3900.0,8.3638,8.3834,8.354,8.3736,3900.0
2005-05-12 15:45:00,8.54,8.56,8.53,8.55,11400.0,8.3834,8.4031,8.3736,8.3932,11400.0
2005-05-12 15:50:00,8.55,8.56,8.53,8.55,3400.0,8.3932,8.4031,8.3736,8.3932,3400.0
2005-05-12 15:55:00,8.55,8.56,8.53,8.55,19800.0,8.3932,8.4031,8.3736,8.3932,19800.0
2005-05-13 09:30:00,8.66,8.66,8.65,8.65,11900.0,8.5012,8.5012,8.4914,8.4914,11900.0
2005-05-13 09:35:00,8.61,8.61,8.58,8.6,12800.0,8.4521,8.4521,8.4227,8.4423,12800.0
2005-05-13 09:40:00,8.63,8.66,8.61,8.66,2000.0,8.4718,8.5012,8.4521,8.5012,2000.0
2005-05-13 09:45:00,8.66,8.66,8.6,8.6,900.0,8.5012,8.5012,8.4423,8.4423,900.0
2005-05-13 09:50:00,8.6,8.6,8.5,8.5,6900.0,8.4423,8.4423,8.3442,8.3442,6900.0
2005-05-13 09:55:00,8.48,8.51,8.43,8.49,4400.0,8.3245,8.354,8.2754,8.3343,4400.0
2005-05-13 10:00:00,8.49,8.49,8.45,8.46,2100.0,8.3343,8.3343,8.2951,8.3049,2100.0
2005-05-13 10:05:00,8.48,8.53,8.48,8.53,900.0,8.3245,8.3736,8.3245,8.3736,900.0
2005-05-13 10:10:00,8.53,8.55,8.52,8.55,3200.0,8.3736,8.3932,8.3638,8.3932,3200.0
2005-05-13 10:15:00,8.56,8.57,8.5,8.54,5800.0,8.4031,8.4129,8.3442,8.3834,5800.0
2005-05-13 10:20:00,8.53,8.58,8.53,8.56,217800.0,8.3736,8.4227,8.3736,8.4031,217800.0
2005-05-13 10:25:00,8.58,8.58,8.54,8.54,164200.0,8.4227,8.4227,8.3834,8.3834,164200.0
2005-05-13 10:30:00,8.53,8.54,8.51,8.51,706900.0,8.3736,8.3834,8.354,8.354,706900.0
2005-05-13 10:35:00,8.5,8.51,8.47,8.5,138700.0,8.3442,8.354,8.3147,8.3442,138700.0
2005-05-13 10:40:00,8.48,8.5,8.48,8.5,109200.0,8.3245,8.3442,8.3245,8.3442,109200.0
2005-05-13 10:45:00,8.5,8.5,8.48,8.5,22800.0,8.3442,8.3442,8.3245,8.3442,22800.0
2005-05-13 10:50:00,8.48,8.5,8.48,8.5,1800.0,8.3245,8.3442,8.3245,8.3442,1800.0
2005-05-13 10:55:00,8.5,8.52,8.48,8.5,6700.0,8.3442,8.3638,8.3245,8.3442,6700.0
2005-05-13 11:00:00,8.5,8.5,8.48,8.48,112900.0,8.3442,8.3442,8.3245,8.3245,112900.0
2005-05-13 11:05:00,8.49,8.52,8.48,8.51,83800.0,8.3343,8.3638,8.3245,8.354,83800.0
2005-05-13 11:10:00,8.52,8.55,8.52,8.55,10900.0,8.3638,8.3932,8.3638,8.3932,10900.0
2005-05-13 11:15:00,8.54,8.58,8.54,8.57,13200.0,8.3834,8.4227,8.3834,8.4129,13200.0
2005-05-13 11:20:00,8.57,8.59,8.57,8.59,1400.0,8.4129,8.4325,8.4129,8.4325,1400.0
2005-05-13 11:25:00,8.6,8.63,8.6,8.63,1500.0,8.4423,8.4718,8.4423,8.4718,1500.0
2005-05-13 11:30:00,8.63,8.63,8.62,8.62,4100.0,8.4718,8.4718,8.462,8.462,4100.0
2005-05-13 11:35:00,8.61,8.64,8.61,8.64,3700.0,8.4521,8.4816,8.4521,8.4816,3700.0
2005-05-13 11:40:00,8.65,8.65,8.63,8.64,4900.0,8.4914,8.4914,8.4718,8.4816,4900.0
2005-05-13 11:45:00,8.64,8.64,8.63,8.64,2100.0,8.4816,8.4816,8.4718,8.4816,2100.0
2005-05-13 11:50:00,8.63,8.64,8.63,8.64,2200.0,8.4718,8.4816,8.4718,8.4816,2200.0
2005-05-13 11:55:00,8.64,8.7,8.64,8.68,6900.0,8.4816,8.5405,8.4816,8.5209,6900.0
2005-05-13 12:00:00,8.67,8.67,8.65,8.67,4800.0,8.511,8.511,8.4914,8.511,4800.0
2005-05-13 12:05:00,8.67,8.67,8.61,8.64,5800.0,8.511,8.511,8.4521,8.4816,5800.0
2005-05-13 12:10:00,8.64,8.64,8.62,8.62,2500.0,8.4816,8.4816,8.462,8.462,2500.0
2005-05-13 12:15:00,8.62,8.62,8.62,8.62,3400.0,8.462,8.462,8.462,8.462,3400.0
2005-05-13 12:20:00,8.62,8.62,8.61,8.61,4000.0,8.462,8.462,8.4521,8.4521,4000.0
2005-05-13 12:25:00,8.61,8.62,8.6,8.6,6500.0,8.4521,8.462,8.4423,8.4423,6500.0
2005-05-13 12:30:00,8.61,8.61,8.57,8.59,3500.0,8.4521,8.4521,8.4129,8.4325,3500.0
2005-05-13 12:35:00,8.58,8.59,8.58,8.59,1600.0,8.4227,8.4325,8.4227,8.4325,1600.0
2005-05-13 12:40:00,8.59,8.59,8.58,8.59,1200.0,8.4325,8.4325,8.4227,8.4325,1200.0
2005-05-13 12:45:00,8.58,8.6,8.58,8.59,1000.0,8.4227,8.4423,8.4227,8.4325,1000.0
2005-05-13 12:50:00,8.59,8.6,8.58,8.59,900.0,8.4325,8.4423,8.4227,8.4325,900.0
2005-05-13 12:55:00,8.6,8.6,8.59,8.6,5700.0,8.4423,8.4423,8.4325,8.4423,5700.0
2005-05-13 13:00:00,8.6,8.6,8.6,8.6,1600.0,8.4423,8.4423,8.4423,8.4423,1600.0
2005-05-13 13:05:00,8.59,8.6,8.59,8.6,1900.0,8.4325,8.4423,8.4325,8.4423,1900.0
2005-05-13 13:10:00,8.6,8.6,8.6,8.6,1500.0,8.4423,8.4423,8.4423,8.4423,1500.0
2005-05-13 13:15:00,8.59,8.6,8.57,8.57,3300.0,8.4325,8.4423,8.4129,8.4129,3300.0
2005-05-13 13:20:00,8.57,8.59,8.55,8.56,2500.0,8.4129,8.4325,8.3932,8.4031,2500.0
2005-05-13 13:25:00,8.56,8.56,8.51,8.53,4500.0,8.4031,8.4031,8.354,8.3736,4500.0
2005-05-13 13:30:00,8.54,8.54,8.53,8.53,500.0,8.3834,8.3834,8.3736,8.3736,500.0
2005-05-13 13:35:00,8.53,8.54,8.53,8.53,500.0,8.3736,8.3834,8.3736,8.3736,500.0
2005-05-13 13:40:00,8.52,8.52,8.49,8.49,2500.0,8.3638,8.3638,8.3343,8.3343,2500.0
2005-05-13 13:45:00,8.49,8.5,8.46,8.47,5000.0,8.3343,8.3442,8.3049,8.3147,5000.0
2005-05-13 13:50:00,8.46,8.48,8.45,8.45,3100.0,8.3049,8.3245,8.2951,8.2951,3100.0
2005-05-13 13:55:00,8.45,8.46,8.45,8.45,7900.0,8.2951,8.3049,8.2951,8.2951,7900.0
2005-05-13 14:00:00,8.45,8.47,8.45,8.47,3000.0,8.2951,8.3147,8.2951,8.3147,3000.0
2005-05-13 14:05:00,8.47,8.47,8.47,8.47,300.0,8.3147,8.3147,8.3147,8.3147,300.0
2005-05-13 14:10:00,8.47,8.48,8.43,8.44,6500.0,8.3147,8.3245,8.2754,8.2853,6500.0
2005-05-13 14:15:00,8.45,8.45,8.34,8.36,17500.0,8.2951,8.2951,8.1871,8.2067,17500.0
2005-05-13 14:20:00,8.36,8.4,8.36,8.37,3400.0,8.2067,8.246,8.2067,8.2165,3400.0
2005-05-13 14:25:00,8.36,8.36,8.34,8.34,7500.0,8.2067,8.2067,8.1871,8.1871,7500.0
2005-05-13 14:30:00,8.36,8.36,8.33,8.33,6200.0,8.2067,8.2067,8.1773,8.1773,6200.0
2005-05-13 14:35:00,8.33,8.33,8.3,8.33,9000.0,8.1773,8.1773,8.1478,8.1773,9000.0
2005-05-13 14:40:00,8.33,8.35,8.31,8.34,14200.0,8.1773,8.1969,8.1576,8.1871,14200.0
2005-05-13 14:45:00,8.35,8.37,8.35,8.35,11900.0,8.1969,8.2165,8.1969,8.1969,11900.0
2005-05-13 14:50:00,8.36,8.4,8.35,8.4,17400.0,8.2067,8.246,8.1969,8.246,17400.0
2005-05-13 14:55:00,8.4,8.4,8.38,8.39,2900.0,8.246,8.246,8.2264,8.2362,2900.0
2005-05-13 15:00:00,8.39,8.39,8.35,8.35,8000.0,8.2362,8.2362,8.1969,8.1969,8000.0
2005-05-13 15:05:00,8.35,8.35,8.35,8.35,43000.0,8.1969,8.1969,8.1969,8.1969,43000.0
2005-05-13 15:10:00,8.35,8.4,8.35,8.39,32200.0,8.1969,8.246,8.1969,8.2362,32200.0
2005-05-13 15:15:00,8.4,8.43,8.38,8.43,12100.0,8.246,8.2754,8.2264,8.2754,12100.0
2005-05-13 15:20:00,8.43,8.45,8.43,8.44,6600.0,8.2754,8.2951,8.2754,8.2853,6600.0
2005-05-13 15:25:00,8.44,8.45,8.44,8.45,2300.0,8.2853,8.2951,8.2853,8.2951,2300.0
2005-05-13 15:30:00,8.44,8.45,8.39,8.39,11300.0,8.2853,8.2951,8.2362,8.2362,11300.0
2005-05-13 15:35:00,8.42,8.42,8.41,8.42,8500.0,8.2656,8.2656,8.2558,8.2656,8500.0
2005-05-13 15:40:00,8.42,8.42,8.4,8.42,10300.0,8.2656,8.2656,8.246,8.2656,10300.0
2005-05-13 15:45:00,8.42,8.45,8.41,8.45,5300.0,8.2656,8.2951,8.2558,8.2951,5300.0
2005-05-13 15:50:00,8.45,8.45,8.42,8.43,14900.0,8.2951,8.2951,8.2656,8.2754,14900.0
2005-05-13 15:55:00,8.43,8.43,8.42,8.43,14300.0,8.2754,8.2754,8.2656,8.2754,14300.0
2005-05-16 09:30:00,8.55,8.55,8.43,8.47,14900.0,8.3932,8.3932,8.2754,8.3147,14900.0
2005-05-16 09:35:00,8.42,8.57,8.42,8.52,4800.0,8.2656,8.4129,8.2656,8.3638,4800.0
2005-05-16 09:40:00,8.53,8.55,8.47,8.48,4100.0,8.3736,8.3932,8.3147,8.3245,4100.0
2005-05-16 09:45:00,8.52,8.55,8.46,8.55,4300.0,8.3638,8.3932,8.3049,8.3932,4300.0
2005-05-16 09:50:00,8.54,8.55,8.53,8.53,700.0,8.3834,8.3932,8.3736,8.3736,700.0
2005-05-16 09:55:00,8.53,8.55,8.48,8.54,4100.0,8.3736,8.3932,8.3245,8.3834,4100.0
2005-05-16 10:00:00,8.54,8.58,8.53,8.58,7100.0,8.3834,8.4227,8.3736,8.4227,7100.0
2005-05-16 10:05:00,8.58,8.6,8.58,8.6,2600.0,8.4227,8.4423,8.4227,8.4423,2600.0
2005-05-16 10:10:00,8.58,8.6,8.58,8.6,2300.0,8.4227,8.4423,8.4227,8.4423,2300.0
2005-05-16 10:15:00,8.6,8.61,8.6,8.6,1200.0,8.4423,8.4521,8.4423,8.4423,1200.0
2005-05-16 10:20:00,8.6,8.62,8.58,8.58,5700.0,8.4423,8.462,8.4227,8.4227,5700.0
2005-05-16 10:25:00,8.59,8.6,8.59,8.6,1800.0,8.4325,8.4423,8.4325,8.4423,1800.0
2005-05-16 10:30:00,8.61,8.61,8.55,8.58,1800.0,8.4521,8.4521,8.3932,8.4227,1800.0
2005-05-16 10:35:00,8.59,8.6,8.58,8.6,4100.0,8.4325,8.4423,8.4227,8.4423,4100.0
2005-05-16 10:40:00,8.6,8.65,8.6,8.65,6300.0,8.4423,8.4914,8.4423,8.4914,6300.0
2005-05-16 10:45:00,8.65,8.66,8.65,8.66,8900.0,8.4914,8.5012,8.4914,8.5012,8900.0
2005-05-16 10:50:00,8.66,8.66,8.65,8.65,6700.0,8.5012,8.5012,8.4914,8.4914,6700.0
2005-05-16 10:55:00,8.65,8.67,8.65,8.67,2100.0,8.4914,8.511,8.4914,8.511,2100.0
2005-05-16 11:00:00,8.66,8.67,8.66,8.67,2400.0,8.5012,8.511,8.5012,8.511,2400.0
2005-05-16 11:05:00,8.67,8.67,8.66,8.66,1100.0,8.511,8.511,8.5012,8.5012,1100.0
2005-05-16 11:10:00,8.66,8.67,8.65,8.66,5600.0,8.5012,8.511,8.4914,8.5012,5600.0
2005-05-16 11:15:00,8.66,8.67,8.66,8.67,5900.0,8.5012,8.511,8.5012,8.511,5900.0
2005-05-16 11:20:00,8.66,8.67,8.66,8.67,3100.0,8.5012,8.511,8.5012,8.511,3100.0
2005-05-16 11:25:00,8.66,8.67,8.66,8.66,4900.0,8.5012,8.511,8.5012,8.5012,4900.0
2005-05-16 11:30:00,8.65,8.66,8.65,8.66,2100.0,8.4914,8.5012,8.4914,8.5012,2100.0
2005-05-16 11:35:00,8.65,8.67,8.65,8.67,19000.0,8.4914,8.511,8.4914,8.511,19000.0
2005-05-16 11:40:00,8.67,8.68,8.67,8.67,36100.0,8.511,8.5209,8.511,8.511,36100.0
2005-05-16 11:45:00,8.67,8.67,8.62,8.65,15500.0,8.511,8.511,8.462,8.4914,15500.0
2005-05-16 11:50:00,8.64,8.64,8.62,8.63,2000.0,8.4816,8.4816,8.462,8.4718,2000.0
2005-05-16 11:55:00,8.63,8.65,8.63,8.65,800.0,8.4718,8.4914,8.4718,8.4914,800.0
2005-05-16 12:00:00,8.65,8.69,8.63,8.63,10500.0,8.4914,8.5307,8.4718,8.4718,10500.0
2005-05-16 12:05:00,8.66,8.69,8.65,8.69,3000.0,8.5012,8.5307,8.4914,8.5307,3000.0
2005-05-16 12:10:00,8.67,8.69,8.67,8.67,2000.0,8.511,8.5307,8.511,8.511,2000.0
2005-05-16 12:15:00,8.66,8.66,8.66,8.66,1100.0,8.5012,8.5012,8.5012,8.5012,1100.0
2005-05-16 12:20:00,8.67,8.67,8.66,8.66,400.0,8.511,8.511,8.5012,8.5012,400.0
2005-05-16 12:25:00,8.67,8.67,8.67,8.67,800.0,8.511,8.511,8.511,8.511,800.0
2005-05-16 12:30:00,8.66,8.66,8.66,8.66,800.0,8.5012,8.5012,8.5012,8.5012,800.0
2005-05-16 12:35:00,8.67,8.69,8.67,8.69,2800.0,8.511,8.5307,8.511,8.5307,2800.0
2005-05-16 12:40:00,8.69,8.69,8.67,8.67,8800.0,8.5307,8.5307,8.511,8.511,8800.0
2005-05-16 12:45:00,8.68,8.69,8.68,8.69,2700.0,8.5209,8.5307,8.5209,8.5307,2700.0
2005-05-16 12:50:00,8.69,8.69,8.67,8.68,1900.0,8.5307,8.5307,8.511,8.5209,1900.0
2005-05-16 12:55:00,8.68,8.69,8.67,8.69,7000.0,8.5209,8.5307,8.511,8.5307,7000.0
2005-05-16 13:00:00,8.69,8.69,8.68,8.68,4200.0,8.5307,8.5307,8.5209,8.5209,4200.0
2005-05-16 13:05:00,8.68,8.69,8.68,8.68,1500.0,8.5209,8.5307,8.5209,8.5209,1500.0
2005-05-16 13:10:00,8.67,8.69,8.67,8.67,10500.0,8.511,8.5307,8.511,8.511,10500.0
2005-05-16 13:15:00,8.66,8.67,8.65,8.66,6000.0,8.5012,8.511,8.4914,8.5012,6000.0
2005-05-16 13:20:00,8.66,8.7,8.65,8.7,16100.0,8.5012,8.5405,8.4914,8.5405,16100.0
2005-05-16 13:25:00,8.7,8.7,8.7,8.7,2200.0,8.5405,8.5405,8.5405,8.5405,2200.0
2005-05-16 13:30:00,8.7,8.7,8.67,8.69,1900.0,8.5405,8.5405,8.511,8.5307,1900.0
2005-05-16 13:35:00,8.69,8.69,8.62,8.66,6300.0,8.5307,8.5307,8.462,8.5012,6300.0
2005-05-16 13:40:00,8.67,8.7,8.67,8.7,1500.0,8.511,8.5405,8.511,8.5405,1500.0
2005-05-16 13:45:00,8.69,8.7,8.68,8.7,2100.0,8.5307,8.5405,8.5209,8.5405,2100.0
2005-05-16 13:50:00,8.7,8.7,8.69,8.69,9200.0,8.5405,8.5405,8.5307,8.5307,9200.0
2005-05-16 13:55:00,8.69,8.69,8.69,8.69,3700.0,8.5307,8.5307,8.5307,8.5307,3700.0
2005-05-16 14:00:00,8.69,8.69,8.65,8.67,1200.0,8.5307,8.5307,8.4914,8.511,1200.0
2005-05-16 14:05:00,8.68,8.68,8.68,8.68,1600.0,8.5209,8.5209,8.5209,8.5209,1600.0
2005-05-16 14:10:00,8.66,8.66,8.65,8.66,3600.0,8.5012,8.5012,8.4914,8.5012,3600.0
2005-05-16 14:15:00,8.66,8.66,8.61,8.62,16000.0,8.5012,8.5012,8.4521,8.462,16000.0
2005-05-16 14:20:00,8.63,8.64,8.62,8.62,1800.0,8.4718,8.4816,8.462,8.462,1800.0
2005-05-16 14:25:00,8.63,8.63,8.63,8.63,100.0,8.4718,8.4718,8.4718,8.4718,100.0
2005-05-16 14:30:00,8.63,8.65,8.63,8.63,3300.0,8.4718,8.4914,8.4718,8.4718,3300.0
2005-05-16 14:35:00,8.64,8.64,8.63,8.63,1600.0,8.4816,8.4816,8.4718,8.4718,1600.0
2005-05-16 14:40:00,8.62,8.64,8.62,8.63,1200.0,8.462,8.4816,8.462,8.4718,1200.0
2005-05-16 14:45:00,8.63,8.64,8.63,8.64,2100.0,8.4718,8.4816,8.4718,8.4816,2100.0
2005-05-16 14:50:00,8.64,8.65,8.64,8.65,1900.0,8.4816,8.4914,8.4816,8.4914,1900.0
2005-05-16 14:55:00,8.65,8.65,8.65,8.65,6500.0,8.4914,8.4914,8.4914,8.4914,6500.0
2005-05-16 15:00:00,8.65,8.65,8.64,8.65,3100.0,8.4914,8.4914,8.4816,8.4914,3100.0
2005-05-16 15:05:00,8.64,8.65,8.64,8.65,9500.0,8.4816,8.4914,8.4816,8.4914,9500.0
2005-05-16 15:10:00,8.65,8.67,8.65,8.67,9400.0,8.4914,8.511,8.4914,8.511,9400.0
2005-05-16 15:15:00,8.67,8.7,8.67,8.67,5400.0,8.511,8.5405,8.511,8.511,5400.0
2005-05-16 15:20:00,8.68,8.7,8.66,8.7,10300.0,8.5209,8.5405,8.5012,8.5405,10300.0
2005-05-16 15:25:00,8.7,8.7,8.69,8.69,14600.0,8.5405,8.5405,8.5307,8.5307,14600.0
2005-05-16 15:30:00,8.69,8.69,8.67,8.68,12300.0,8.5307,8.5307,8.511,8.5209,12300.0
2005-05-16 15:35:00,8.68,8.69,8.68,8.69,34200.0,8.5209,8.5307,8.5209,8.5307,34200.0
2005-05-16 15:40:00,8.68,8.7,8.67,8.7,38200.0,8.5209,8.5405,8.511,8.5405,38200.0
2005-05-16 15:45:00,8.69,8.71,8.69,8.7,12800.0,8.5307,8.5503,8.5307,8.5405,12800.0
2005-05-16 15:50:00,8.71,8.71,8.69,8.7,51100.0,8.5503,8.5503,8.5307,8.5405,51100.0
2005-05-16 15:55:00,8.7,8.75,8.69,8.75,31600.0,8.5405,8.5896,8.5307,8.5896,31600.0
2005-05-17 09:30:00,8.68,8.68,8.65,8.65,7100.0,8.5209,8.5209,8.4914,8.4914,7100.0
2005-05-17 09:35:00,8.65,8.69,8.61,8.61,4400.0,8.4914,8.5307,8.4521,8.4521,4400.0
2005-05-17 09:40:00,8.64,8.69,8.63,8.66,5200.0,8.4816,8.5307,8.4718,8.5012,5200.0
2005-05-17 09:45:00,8.67,8.67,8.67,8.67,400.0,8.511,8.511,8.511,8.511,400.0
2005-05-17 09:50:00,8.67,8.68,8.66,8.66,5200.0,8.511,8.5209,8.5012,8.5012,5200.0
2005-05-17 09:55:00,8.65,8.67,8.64,8.65,19400.0,8.4914,8.511,8.4816,8.4914,19400.0
2005-05-17 10:00:00,8.65,8.67,8.64,8.66,22100.0,8.4914,8.511,8.4816,8.5012,22100.0
2005-05-17 10:05:00,8.67,8.69,8.67,8.69,900.0,8.511,8.5307,8.511,8.5307,900.0
2005-05-17 10:10:00,8.67,8.7,8.67,8.7,700.0,8.511,8.5405,8.511,8.5405,700.0
2005-05-17 10:15:00,8.69,8.7,8.66,8.66,3500.0,8.5307,8.5405,8.5012,8.5012,3500.0
2005-05-17 10:20:00,8.67,8.67,8.62,8.66,1900.0,8.511,8.511,8.462,8.5012,1900.0
2005-05-17 10:25:00,8.66,8.68,8.66,8.68,2300.0,8.5012,8.5209,8.5012,8.5209,2300.0
2005-05-17 10:30:00,8.67,8.67,8.64,8.64,1700.0,8.511,8.511,8.4816,8.4816,1700.0
2005-05-17 10:35:00,8.66,8.67,8.64,8.67,1600.0,8.5012,8.511,8.4816,8.511,1600.0
2005-05-17 10:40:00,8.65,8.68,8.65,8.68,15900.0,8.4914,8.5209,8.4914,8.5209,15900.0
2005-05-17 10:45:00,8.69,8.7,8.66,8.66,12100.0,8.5307,8.5405,8.5012,8.5012,12100.0
2005-05-17 10:50:00,8.67,8.67,8.64,8.64,5400.0,8.511,8.511,8.4816,8.4816,5400.0
2005-05-17 10:55:00,8.66,8.66,8.64,8.64,1500.0,8.5012,8.5012,8.4816,8.4816,1500.0
2005-05-17 11:00:00,8.64,8.65,8.63,8.64,6600.0,8.4816,8.4914,8.4718,8.4816,6600.0
2005-05-17 11:05:00,8.65,8.66,8.64,8.65,5300.0,8.4914,8.5012,8.4816,8.4914,5300.0
2005-05-17 11:10:00,8.65,8.69,8.65,8.66,23100.0,8.4914,8.5307,8.4914,8.5012,23100.0
2005-05-17 11:15:00,8.67,8.67,8.64,8.65,13200.0,8.511,8.511,8.4816,8.4914,13200.0
2005-05-17 11:20:00,8.65,8.68,8.64,8.68,2100.0,8.4914,8.5209,8.4816,8.5209,2100.0
2005-05-17 11:25:00,8.67,8.67,8.64,8.67,800.0,8.511,8.511,8.4816,8.511,800.0
2005-05-17 11:30:00,8.67,8.67,8.66,8.67,12800.0,8.511,8.511,8.5012,8.511,12800.0
2005-05-17 11:35:00,8.67,8.68,8.67,8.67,5500.0,8.511,8.5209,8.511,8.511,5500.0
2005-05-17 11:40:00,8.67,8.67,8.65,8.65,6200.0,8.511,8.511,8.4914,8.4914,6200.0
2005-05-17 11:45:00,8.65,8.65,8.63,8.64,15600.0,8.4914,8.4914,8.4718,8.4816,15600.0
2005-05-17 11:50:00,8.63,8.64,8.63,8.64,8700.0,8.4718,8.4816,8.4718,8.4816,8700.0
2005-05-17 11:55:00,8.63,8.64,8.63,8.64,1700.0,8.4718,8.4816,8.4718,8.4816,1700.0
2005-05-17 12:00:00,8.64,8.64,8.63,8.63,27000.0,8.4816,8.4816,8.4718,8.4718,27000.0
2005-05-17 12:05:00,8.63,8.64,8.63,8.64,1100.0,8.4718,8.4816,8.4718,8.4816,1100.0
2005-05-17 12:10:00,8.63,8.63,8.63,8.63,100.0,8.4718,8.4718,8.4718,8.4718,100.0
2005-05-17 12:15:00,8.63,8.63,8.63,8.63,0.0,8.4718,8.4718,8.4718,8.4718,0.0
2005-05-17 12:20:00,8.64,8.64,8.64,8.64,400.0,8.4816,8.4816,8.4816,8.4816,400.0
2005-05-17 12:25:00,8.64,8.65,8.63,8.64,1700.0,8.4816,8.4914,8.4718,8.4816,1700.0
2005-05-17 12:30:00,8.64,8.64,8.63,8.63,2400.0,8.4816,8.4816,8.4718,8.4718,2400.0
2005-05-17 12:35:00,8.64,8.64,8.62,8.62,1000.0,8.4816,8.4816,8.462,8.462,1000.0
2005-05-17 12:40:00,8.61,8.61,8.61,8.61,900.0,8.4521,8.4521,8.4521,8.4521,900.0
2005-05-17 12:45:00,8.62,8.62,8.62,8.62,3100.0,8.462,8.462,8.462,8.462,3100.0
2005-05-17 12:50:00,8.63,8.65,8.63,8.64,11500.0,8.4718,8.4914,8.4718,8.4816,11500.0
2005-05-17 12:55:00,8.65,8.65,8.64,8.65,6600.0,8.4914,8.4914,8.4816,8.4914,6600.0
2005-05-17 13:00:00,8.65,8.65,8.65,8.65,200.0,8.4914,8.4914,8.4914,8.4914,200.0
2005-05-17 13:05:00,8.65,8.65,8.64,8.64,3200.0,8.4914,8.4914,8.4816,8.4816,3200.0
2005-05-17 13:10:00,8.63,8.64,8.63,8.64,1200.0,8.4718,8.4816,8.4718,8.4816,1200.0
2005-05-17 13:15:00,8.65,8.67,8.65,8.67,3900.0,8.4914,8.511,8.4914,8.511,3900.0
2005-05-17 13:20:00,8.66,8.67,8.65,8.67,3000.0,8.5012,8.511,8.4914,8.511,3000.0
2005-05-17 13:25:00,8.66,8.66,8.65,8.65,1800.0,8.5012,8.5012,8.4914,8.4914,1800.0
2005-05-17 13:30:00,8.67,8.68,8.67,8.68,10100.0,8.511,8.5209,8.511,8.5209,10100.0
2005-05-17 13:35:00,8.67,8.67,8.64,8.66,12800.0,8.511,8.511,8.4816,8.5012,12800.0
2005-05-17 13:40:00,8.66,8.67,8.65,8.67,3000.0,8.5012,8.511,8.4914,8.511,3000.0
2005-05-17 13:45:00,8.66,8.7,8.66,8.69,6400.0,8.5012,8.5405,8.5012,8.5307,6400.0
2005-05-17 13:50:00,8.68,8.7,8.68,8.69,2400.0,8.5209,8.5405,8.5209,8.5307,2400.0
2005-05-17 13:55:00,8.68,8.68,8.68,8.68,9900.0,8.5209,8.5209,8.5209,8.5209,9900.0
2005-05-17 14:00:00,8.68,8.68,8.67,8.68,2400.0,8.5209,8.5209,8.511,8.5209,2400.0
2005-05-17 14:05:00,8.68,8.68,8.68,8.68,7400.0,8.5209,8.5209,8.5209,8.5209,7400.0
2005-05-17 14:10:00,8.68,8.69,8.68,8.68,9800.0,8.5209,8.5307,8.5209,8.5209,9800.0
2005-05-17 14:15:00,8.68,8.71,8.68,8.7,11700.0,8.5209,8.5503,8.5209,8.5405,11700.0
2005-05-17 14:20:00,8.7,8.7,8.68,8.69,5400.0,8.5405,8.5405,8.5209,8.5307,5400.0
2005-05-17 14:25:00,8.69,8.69,8.66,8.68,9800.0,8.5307,8.5307,8.5012,8.5209,9800.0
2005-05-17 14:30:00,8.68,8.7,8.68,8.7,10600.0,8.5209,8.5405,8.5209,8.5405,10600.0
2005-05-17 14:35:00,8.7,8.72,8.69,8.72,15300.0,8.5405,8.5601,8.5307,8.5601,15300.0
2005-05-17 14:40:00,8.73,8.77,8.73,8.77,9600.0,8.5699,8.6092,8.5699,8.6092,9600.0
2005-05-17 14:45:00,8.76,8.77,8.76,8.76,9200.0,8.5994,8.6092,8.5994,8.5994,9200.0
2005-05-17 14:50:00,8.75,8.8,8.74,8.77,35600.0,8.5896,8.6387,8.5798,8.6092,35600.0
2005-05-17 14:55:00,8.77,8.78,8.77,8.77,5800.0,8.6092,8.619,8.6092,8.6092,5800.0
2005-05-17 15:00:00,8.78,8.78,8.73,8.75,25200.0,8.619,8.619,8.5699,8.5896,25200.0
2005-05-17 15:05:00,8.74,8.76,8.74,8.75,12800.0,8.5798,8.5994,8.5798,8.5896,12800.0
2005-05-17 15:10:00,8.74,8.74,8.72,8.72,14100.0,8.5798,8.5798,8.5601,8.5601,14100.0
2005-05-17 15:15:00,8.73,8.75,8.73,8.75,24600.0,8.5699,8.5896,8.5699,8.5896,24600.0
2005-05-17 15:20:00,8.74,8.75,8.74,8.74,2100.0,8.5798,8.5896,8.5798,8.5798,2100.0
2005-05-17 15:25:00,8.75,8.77,8.75,8.77,4400.0,8.5896,8.6092,8.5896,8.6092,4400.0
2005-05-17 15:30:00,8.77,8.83,8.77,8.83,20400.0,8.6092,8.6681,8.6092,8.6681,20400.0
2005-05-17 15:35:00,8.83,8.83,8.8,8.81,48200.0,8.6681,8.6681,8.6387,8.6485,48200.0
2005-05-17 15:40:00,8.81,8.84,8.8,8.84,17400.0,8.6485,8.6779,8.6387,8.6779,17400.0
2005-05-17 15:45:00,8.84,8.88,8.84,8.88,24300.0,8.6779,8.7172,8.6779,8.7172,24300.0
2005-05-17 15:50:00,8.87,8.87,8.8,8.8,9900.0,8.7074,8.7074,8.6387,8.6387,9900.0
2005-05-17 15:55:00,8.8,8.85,8.8,8.85,43600.0,8.6387,8.6877,8.6387,8.6877,43600.0
2005-05-18 09:30:00,8.83,8.84,8.81,8.82,24800.0,8.6681,8.6779,8.6485,8.6583,24800.0
2005-05-18 09:35:00,8.83,8.85,8.83,8.83,13600.0,8.6681,8.6877,8.6681,8.6681,13600.0
2005-05-18 09:40:00,8.83,8.83,8.81,8.81,6700.0,8.6681,8.6681,8.6485,8.6485,6700.0
2005-05-18 09:45:00,8.8,8.81,8.75,8.78,37800.0,8.6387,8.6485,8.5896,8.619,37800.0
2005-05-18 09:50:00,8.79,8.8,8.78,8.79,10100.0,8.6288,8.6387,8.619,8.6288,10100.0
2005-05-18 09:55:00,8.8,8.8,8.74,8.74,5900.0,8.6387,8.6387,8.5798,8.5798,5900.0
2005-05-18 10:00:00,8.74,8.75,8.72,8.75,23300.0,8.5798,8.5896,8.5601,8.5896,23300.0
2005-05-18 10:05:00,8.74,8.75,8.71,8.72,16600.0,8.5798,8.5896,8.5503,8.5601,16600.0
2005-05-18 10:10:00,8.72,8.72,8.71,8.71,6100.0,8.5601,8.5601,8.5503,8.5503,6100.0
2005-05-18 10:15:00,8.7,8.71,8.69,8.7,11200.0,8.5405,8.5503,8.5307,8.5405,11200.0
2005-05-18 10:20:00,8.7,8.7,8.68,8.69,8700.0,8.5405,8.5405,8.5209,8.5307,8700.0
2005-05-18 10:25:00,8.7,8.73,8.69,8.71,9500.0,8.5405,8.5699,8.5307,8.5503,9500.0
2005-05-18 10:30:00,8.72,8.74,8.72,8.72,25600.0,8.5601,8.5798,8.5601,8.5601,25600.0
2005-05-18 10:35:00,8.72,8.75,8.72,8.74,29900.0,8.5601,8.5896,8.5601,8.5798,29900.0
2005-05-18 10:40:00,8.74,8.74,8.72,8.74,16700.0,8.5798,8.5798,8.5601,8.5798,16700.0
2005-05-18 10:45:00,8.73,8.73,8.72,8.72,10800.0,8.5699,8.5699,8.5601,8.5601,10800.0
2005-05-18 10:50:00,8.73,8.75,8.72,8.74,6300.0,8.5699,8.5896,8.5601,8.5798,6300.0
2005-05-18 10:55:00,8.74,8.75,8.74,8.75,4200.0,8.5798,8.5896,8.5798,8.5896,4200.0
2005-05-18 11:00:00,8.74,8.75,8.73,8.75,19200.0,8.5798,8.5896,8.5699,8.5896,19200.0
2005-05-18 11:05:00,8.73,8.75,8.72,8.74,8000.0,8.5699,8.5896,8.5601,8.5798,8000.0
2005-05-18 11:10:00,8.74,8.75,8.74,8.74,3000.0,8.5798,8.5896,8.5798,8.5798,3000.0
2005-05-18 11:15:00,8.74,8.75,8.74,8.75,1900.0,8.5798,8.5896,8.5798,8.5896,1900.0
2005-05-18 11:20:00,8.74,8.77,8.74,8.77,36600.0,8.5798,8.6092,8.5798,8.6092,36600.0
2005-05-18 11:25:00,8.77,8.78,8.77,8.77,1300.0,8.6092,8.619,8.6092,8.6092,1300.0
2005-05-18 11:30:00,8.79,8.8,8.79,8.8,1300.0,8.6288,8.6387,8.6288,8.6387,1300.0
2005-05-18 11:35:00,8.79,8.8,8.79,8.8,5400.0,8.6288,8.6387,8.6288,8.6387,5400.0
2005-05-18 11:40:00,8.79,8.8,8.79,8.79,4600.0,8.6288,8.6387,8.6288,8.6288,4600.0
2005-05-18 11:45:00,8.8,8.8,8.72,8.75,48200.0,8.6387,8.6387,8.5601,8.5896,48200.0
2005-05-18 11:50:00,8.75,8.79,8.75,8.79,18300.0,8.5896,8.6288,8.5896,8.6288,18300.0
2005-05-18 11:55:00,8.76,8.78,8.76,8.78,1700.0,8.5994,8.619,8.5994,8.619,1700.0
2005-05-18 12:00:00,8.78,8.8,8.77,8.78,3200.0,8.619,8.6387,8.6092,8.619,3200.0
2005-05-18 12:05:00,8.78,8.8,8.78,8.8,5300.0,8.619,8.6387,8.619,8.6387,5300.0
2005-05-18 12:10:00,8.8,8.84,8.8,8.82,20300.0,8.6387,8.6779,8.6387,8.6583,20300.0
2005-05-18 12:15:00,8.82,8.83,8.82,8.83,2700.0,8.6583,8.6681,8.6583,8.6681,2700.0
2005-05-18 12:20:00,8.83,8.83,8.82,8.83,3400.0,8.6681,8.6681,8.6583,8.6681,3400.0
2005-05-18 12:25:00,8.82,8.82,8.75,8.76,34800.0,8.6583,8.6583,8.5896,8.5994,34800.0
2005-05-18 12:30:00,8.76,8.79,8.76,8.79,4600.0,8.5994,8.6288,8.5994,8.6288,4600.0
2005-05-18 12:35:00,8.79,8.82,8.79,8.82,5600.0,8.6288,8.6583,8.6288,8.6583,5600.0
2005-05-18 12:40:00,8.82,8.82,8.8,8.8,5900.0,8.6583,8.6583,8.6387,8.6387,5900.0
2005-05-18 12:45:00,8.79,8.79,8.76,8.78,1500.0,8.6288,8.6288,8.5994,8.619,1500.0
2005-05-18 12:50:00,8.77,8.83,8.77,8.83,2400.0,8.6092,8.6681,8.6092,8.6681,2400.0
2005-05-18 12:55:00,8.82,8.84,8.82,8.84,4800.0,8.6583,8.6779,8.6583,8.6779,4800.0
2005-05-18 13:00:00,8.84,8.85,8.83,8.83,4400.0,8.6779,8.6877,8.6681,8.6681,4400.0
2005-05-18 13:05:00,8.83,8.83,8.79,8.8,7100.0,8.6681,8.6681,8.6288,8.6387,7100.0
2005-05-18 13:10:00,8.79,8.81,8.77,8.81,3800.0,8.6288,8.6485,8.6092,8.6485,3800.0
2005-05-18 13:15:00,8.8,8.8,8.75,8.78,24300.0,8.6387,8.6387,8.5896,8.619,24300.0
2005-05-18 13:20:00,8.78,8.79,8.74,8.75,4400.0,8.619,8.6288,8.5798,8.5896,4400.0
2005-05-18 13:25:00,8.76,8.78,8.75,8.77,1300.0,8.5994,8.619,8.5896,8.6092,1300.0
2005-05-18 13:30:00,8.77,8.78,8.76,8.76,325000.0,8.6092,8.619,8.5994,8.5994,325000.0
2005-05-18 13:35:00,8.77,8.79,8.76,8.79,7400.0,8.6092,8.6288,8.5994,8.6288,7400.0
2005-05-18 13:40:00,8.77,8.77,8.76,8.76,1800.0,8.6092,8.6092,8.5994,8.5994,1800.0
2005-05-18 13:45:00,8.76,8.76,8.72,8.75,2500.0,8.5994,8.5994,8.5601,8.5896,2500.0
2005-05-18 13:50:00,8.72,8.75,8.68,8.75,6100.0,8.5601,8.5896,8.5209,8.5896,6100.0
2005-05-18 13:55:00,8.74,8.74,8.74,8.74,500.0,8.5798,8.5798,8.5798,8.5798,500.0
2005-05-18 14:00:00,8.73,8.76,8.73,8.76,1900.0,8.5699,8.5994,8.5699,8.5994,1900.0
2005-05-18 14:05:00,8.76,8.77,8.76,8.76,1100.0,8.5994,8.6092,8.5994,8.5994,1100.0
2005-05-18 14:10:00,8.76,8.77,8.76,8.77,28600.0,8.5994,8.6092,8.5994,8.6092,28600.0
2005-05-18 14:15:00,8.76,8.77,8.76,8.77,3300.0,8.5994,8.6092,8.5994,8.6092,3300.0
2005-05-18 14:20:00,8.77,8.77,8.76,8.77,2500.0,8.6092,8.6092,8.5994,8.6092,2500.0
2005-05-18 14:25:00,8.76,8.77,8.76,8.76,9100.0,8.5994,8.6092,8.5994,8.5994,9100.0
2005-05-18 14:30:00,8.76,8.81,8.75,8.8,14700.0,8.5994,8.6485,8.5896,8.6387,14700.0
2005-05-18 14:35:00,8.8,8.8,8.78,8.78,2500.0,8.6387,8.6387,8.619,8.619,2500.0
2005-05-18 14:40:00,8.79,8.79,8.79,8.79,2900.0,8.6288,8.6288,8.6288,8.6288,2900.0
2005-05-18 14:45:00,8.79,8.8,8.77,8.8,12700.0,8.6288,8.6387,8.6092,8.6387,12700.0
2005-05-18 14:50:00,8.8,8.82,8.79,8.81,15700.0,8.6387,8.6583,8.6288,8.6485,15700.0
2005-05-18 14:55:00,8.81,8.81,8.79,8.79,12200.0,8.6485,8.6485,8.6288,8.6288,12200.0
2005-05-18 15:00:00,8.78,8.79,8.78,8.78,2100.0,8.619,8.6288,8.619,8.619,2100.0
2005-05-18 15:05:00,8.77,8.79,8.77,8.79,13700.0,8.6092,8.6288,8.6092,8.6288,13700.0
2005-05-18 15:10:00,8.79,8.79,8.78,8.78,28200.0,8.6288,8.6288,8.619,8.619,28200.0
2005-05-18 15:15:00,8.78,8.79,8.78,8.78,9600.0,8.619,8.6288,8.619,8.619,9600.0
2005-05-18 15:20:00,8.78,8.78,8.77,8.78,13600.0,8.619,8.619,8.6092,8.619,13600.0
2005-05-18 15:25:00,8.78,8.78,8.77,8.77,7100.0,8.619,8.619,8.6092,8.6092,7100.0
2005-05-18 15:30:00,8.77,8.77,8.75,8.76,28600.0,8.6092,8.6092,8.5896,8.5994,28600.0
2005-05-18 15:35:00,8.76,8.78,8.75,8.77,10000.0,8.5994,8.619,8.5896,8.6092,10000.0
2005-05-18 15:40:00,8.78,8.82,8.77,8.81,14700.0,8.619,8.6583,8.6092,8.6485,14700.0
2005-05-18 15:45:00,8.82,8.83,8.81,8.83,10900.0,8.6583,8.6681,8.6485,8.6681,10900.0
2005-05-18 15:50:00,8.8,8.83,8.8,8.8,23300.0,8.6387,8.6681,8.6387,8.6387,23300.0
2005-05-18 15:55:00,8.81,8.84,8.8,8.84,23500.0,8.6485,8.6779,8.6387,8.6779,23500.0
2005-05-19 09:30:00,8.81,8.83,8.81,8.83,6800.0,8.6485,8.6681,8.6485,8.6681,6800.0
2005-05-19 09:35:00,8.83,8.95,8.83,8.95,6400.0,8.6681,8.7859,8.6681,8.7859,6400.0
2005-05-19 09:40:00,8.95,9.1,8.95,9.1,52500.0,8.7859,8.9332,8.7859,8.9332,52500.0
2005-05-19 09:45:00,9.15,9.15,9.09,9.09,27100.0,8.9822,8.9822,8.9233,8.9233,27100.0
2005-05-19 09:50:00,9.09,9.12,9.07,9.12,25900.0,8.9233,8.9528,8.9037,8.9528,25900.0
2005-05-19 09:55:00,9.12,9.15,9.12,9.15,24600.0,8.9528,8.9822,8.9528,8.9822,24600.0
2005-05-19 10:00:00,9.15,9.16,9.11,9.11,41500.0,8.9822,8.9921,8.943,8.943,41500.0
2005-05-19 10:05:00,9.11,9.14,9.11,9.13,15600.0,8.943,8.9724,8.943,8.9626,15600.0
2005-05-19 10:10:00,9.12,9.13,9.1,9.12,20000.0,8.9528,8.9626,8.9332,8.9528,20000.0
2005-05-19 10:15:00,9.11,9.12,9.1,9.11,46900.0,8.943,8.9528,8.9332,8.943,46900.0
2005-05-19 10:20:00,9.11,9.12,9.07,9.07,13800.0,8.943,8.9528,8.9037,8.9037,13800.0
2005-05-19 10:25:00,9.12,9.13,9.09,9.1,6300.0,8.9528,8.9626,8.9233,8.9332,6300.0
2005-05-19 10:30:00,9.09,9.1,9.07,9.07,4100.0,8.9233,8.9332,8.9037,8.9037,4100.0
2005-05-19 10:35:00,9.08,9.1,9.06,9.08,4400.0,8.9135,8.9332,8.8939,8.9135,4400.0
2005-05-19 10:40:00,9.08,9.09,9.05,9.09,30800.0,8.9135,8.9233,8.8841,8.9233,30800.0
2005-05-19 10:45:00,9.08,9.09,9.08,9.09,1800.0,8.9135,8.9233,8.9135,8.9233,1800.0
2005-05-19 10:50:00,9.09,9.13,9.08,9.12,9300.0,8.9233,8.9626,8.9135,8.9528,9300.0
2005-05-19 10:55:00,9.12,9.15,9.1,9.15,58300.0,8.9528,8.9822,8.9332,8.9822,58300.0
2005-05-19 11:00:00,9.16,9.22,9.16,9.2,20100.0,8.9921,9.051,8.9921,9.0313,20100.0
2005-05-19 11:05:00,9.21,9.21,9.19,9.19,2600.0,9.0411,9.0411,9.0215,9.0215,2600.0
2005-05-19 11:10:00,9.21,9.24,9.21,9.23,19800.0,9.0411,9.0706,9.0411,9.0608,19800.0
2005-05-19 11:15:00,9.24,9.25,9.22,9.22,11900.0,9.0706,9.0804,9.051,9.051,11900.0
2005-05-19 11:20:00,9.23,9.23,9.21,9.21,3000.0,9.0608,9.0608,9.0411,9.0411,3000.0
2005-05-19 11:25:00,9.21,9.22,9.21,9.22,4800.0,9.0411,9.051,9.0411,9.051,4800.0
2005-05-19 11:30:00,9.21,9.23,9.21,9.22,1600.0,9.0411,9.0608,9.0411,9.051,1600.0
2005-05-19 11:35:00,9.23,9.23,9.18,9.22,5600.0,9.0608,9.0608,9.0117,9.051,5600.0
2005-05-19 11:40:00,9.22,9.24,9.22,9.22,9600.0,9.051,9.0706,9.051,9.051,9600.0
2005-05-19 11:45:00,9.24,9.3,9.24,9.26,26100.0,9.0706,9.1295,9.0706,9.0902,26100.0
2005-05-19 11:50:00,9.27,9.27,9.25,9.25,23200.0,9.1,9.1,9.0804,9.0804,23200.0
2005-05-19 11:55:00,9.25,9.27,9.25,9.27,5000.0,9.0804,9.1,9.0804,9.1,5000.0
2005-05-19 12:00:00,9.27,9.27,9.23,9.25,6300.0,9.1,9.1,9.0608,9.0804,6300.0
2005-05-19 12:05:00,9.24,9.24,9.19,9.2,6700.0,9.0706,9.0706,9.0215,9.0313,6700.0
2005-05-19 12:10:00,9.21,9.24,9.21,9.24,17800.0,9.0411,9.0706,9.0411,9.0706,17800.0
2005-05-19 12:15:00,9.22,9.24,9.2,9.23,16500.0,9.051,9.0706,9.0313,9.0608,16500.0
2005-05-19 12:20:00,9.21,9.24,9.21,9.23,3000.0,9.0411,9.0706,9.0411,9.0608,3000.0
2005-05-19 12:25:00,9.23,9.23,9.2,9.2,10200.0,9.0608,9.0608,9.0313,9.0313,10200.0
2005-05-19 12:30:00,9.21,9.25,9.21,9.25,1600.0,9.0411,9.0804,9.0411,9.0804,1600.0
2005-05-19 12:35:00,9.25,9.29,9.25,9.29,5100.0,9.0804,9.1197,9.0804,9.1197,5100.0
2005-05-19 12:40:00,9.28,9.29,9.27,9.27,5000.0,9.1099,9.1197,9.1,9.1,5000.0
2005-05-19 12:45:00,9.26,9.28,9.25,9.27,4900.0,9.0902,9.1099,9.0804,9.1,4900.0
2005-05-19 12:50:00,9.28,9.29,9.28,9.29,2200.0,9.1099,9.1197,9.1099,9.1197,2200.0
2005-05-19 12:55:00,9.28,9.29,9.28,9.28,2200.0,9.1099,9.1197,9.1099,9.1099,2200.0
2005-05-19 13:00:00,9.29,9.29,9.29,9.29,6400.0,9.1197,9.1197,9.1197,9.1197,6400.0
2005-05-19 13:05:00,9.29,9.29,9.28,9.29,2800.0,9.1197,9.1197,9.1099,9.1197,2800.0
2005-05-19 13:10:00,9.29,9.29,9.28,9.28,6600.0,9.1197,9.1197,9.1099,9.1099,6600.0
2005-05-19 13:15:00,9.29,9.29,9.28,9.29,2500.0,9.1197,9.1197,9.1099,9.1197,2500.0
2005-05-19 13:20:00,9.3,9.3,9.29,9.29,1500.0,9.1295,9.1295,9.1197,9.1197,1500.0
2005-05-19 13:25:00,9.29,9.3,9.29,9.3,3300.0,9.1197,9.1295,9.1197,9.1295,3300.0
2005-05-19 13:30:00,9.3,9.3,9.28,9.28,2700.0,9.1295,9.1295,9.1099,9.1099,2700.0
2005-05-19 13:35:00,9.29,9.3,9.29,9.3,3400.0,9.1197,9.1295,9.1197,9.1295,3400.0
2005-05-19 13:40:00,9.3,9.3,9.29,9.29,4700.0,9.1295,9.1295,9.1197,9.1197,4700.0
2005-05-19 13:45:00,9.29,9.31,9.28,9.28,10900.0,9.1197,9.1393,9.1099,9.1099,10900.0
2005-05-19 13:50:00,9.27,9.29,9.25,9.29,10800.0,9.1,9.1197,9.0804,9.1197,10800.0
2005-05-19 13:55:00,9.27,9.27,9.25,9.25,18800.0,9.1,9.1,9.0804,9.0804,18800.0
2005-05-19 14:00:00,9.26,9.26,9.22,9.22,2900.0,9.0902,9.0902,9.051,9.051,2900.0
2005-05-19 14:05:00,9.25,9.28,9.25,9.28,10000.0,9.0804,9.1099,9.0804,9.1099,10000.0
2005-05-19 14:10:00,9.27,9.29,9.27,9.28,6000.0,9.1,9.1197,9.1,9.1099,6000.0
2005-05-19 14:15:00,9.28,9.28,9.27,9.27,10100.0,9.1099,9.1099,9.1,9.1,10100.0
2005-05-19 14:20:00,9.27,9.27,9.25,9.25,2600.0,9.1,9.1,9.0804,9.0804,2600.0
2005-05-19 14:25:00,9.26,9.29,9.26,9.27,12100.0,9.0902,9.1197,9.0902,9.1,12100.0
2005-05-19 14:30:00,9.29,9.3,9.27,9.28,7100.0,9.1197,9.1295,9.1,9.1099,7100.0
2005-05-19 14:35:00,9.28,9.29,9.27,9.28,26600.0,9.1099,9.1197,9.1,9.1099,26600.0
2005-05-19 14:40:00,9.28,9.28,9.26,9.26,4300.0,9.1099,9.1099,9.0902,9.0902,4300.0
2005-05-19 14:45:00,9.26,9.28,9.24,9.25,23300.0,9.0902,9.1099,9.0706,9.0804,23300.0
2005-05-19 14:50:00,9.27,9.27,9.21,9.24,12600.0,9.1,9.1,9.0411,9.0706,12600.0
2005-05-19 14:55:00,9.23,9.24,9.22,9.23,8200.0,9.0608,9.0706,9.051,9.0608,8200.0
2005-05-19 15:00:00,9.24,9.31,9.21,9.31,42600.0,9.0706,9.1393,9.0411,9.1393,42600.0
2005-05-19 15:05:00,9.3,9.33,9.3,9.31,50900.0,9.1295,9.1589,9.1295,9.1393,50900.0
2005-05-19 15:10:00,9.31,9.31,9.28,9.28,13800.0,9.1393,9.1393,9.1099,9.1099,13800.0
2005-05-19 15:15:00,9.28,9.3,9.27,9.3,17900.0,9.1099,9.1295,9.1,9.1295,17900.0
2005-05-19 15:20:00,9.32,9.32,9.28,9.28,19800.0,9.1491,9.1491,9.1099,9.1099,19800.0
2005-05-19 15:25:00,9.3,9.31,9.28,9.29,40700.0,9.1295,9.1393,9.1099,9.1197,40700.0
2005-05-19 15:30:00,9.28,9.35,9.26,9.33,24000.0,9.1099,9.1786,9.0902,9.1589,24000.0
2005-05-19 15:35:00,9.33,9.35,9.31,9.34,57100.0,9.1589,9.1786,9.1393,9.1688,57100.0
2005-05-19 15:40:00,9.34,9.34,9.31,9.33,12400.0,9.1688,9.1688,9.1393,9.1589,12400.0
2005-05-19 15:45:00,9.33,9.35,9.3,9.3,25600.0,9.1589,9.1786,9.1295,9.1295,25600.0
2005-05-19 15:50:00,9.3,9.31,9.27,9.28,30700.0,9.1295,9.1393,9.1,9.1099,30700.0
2005-05-19 15:55:00,9.28,9.38,9.28,9.37,42100.0,9.1099,9.208,9.1099,9.1982,42100.0
2005-05-20 09:30:00,9.3,9.34,9.29,9.3,21400.0,9.1295,9.1688,9.1197,9.1295,21400.0
2005-05-20 09:35:00,9.32,9.45,9.3,9.4,6000.0,9.1491,9.2767,9.1295,9.2277,6000.0
2005-05-20 09:40:00,9.4,9.4,9.36,9.38,5800.0,9.2277,9.2277,9.1884,9.208,5800.0
2005-05-20 09:45:00,9.38,9.38,9.3,9.3,7600.0,9.208,9.208,9.1295,9.1295,7600.0
2005-05-20 09:50:00,9.31,9.33,9.3,9.3,5700.0,9.1393,9.1589,9.1295,9.1295,5700.0
2005-05-20 09:55:00,9.31,9.35,9.31,9.33,17100.0,9.1393,9.1786,9.1393,9.1589,17100.0
2005-05-20 10:00:00,9.33,9.35,9.3,9.35,20200.0,9.1589,9.1786,9.1295,9.1786,20200.0
2005-05-20 10:05:00,9.35,9.35,9.27,9.33,4600.0,9.1786,9.1786,9.1,9.1589,4600.0
2005-05-20 10:10:00,9.33,9.36,9.33,9.35,4800.0,9.1589,9.1884,9.1589,9.1786,4800.0
2005-05-20 10:15:00,9.35,9.36,9.34,9.35,11100.0,9.1786,9.1884,9.1688,9.1786,11100.0
2005-05-20 10:20:00,9.38,9.39,9.38,9.38,2600.0,9.208,9.2178,9.208,9.208,2600.0
2005-05-20 10:25:00,9.39,9.4,9.37,9.4,40800.0,9.2178,9.2277,9.1982,9.2277,40800.0
2005-05-20 10:30:00,9.4,9.4,9.38,9.38,8000.0,9.2277,9.2277,9.208,9.208,8000.0
2005-05-20 10:35:00,9.37,9.37,9.35,9.35,6600.0,9.1982,9.1982,9.1786,9.1786,6600.0
2005-05-20 10:40:00,9.35,9.35,9.29,9.3,16700.0,9.1786,9.1786,9.1197,9.1295,16700.0
2005-05-20 10:45:00,9.29,9.3,9.29,9.3,4900.0,9.1197,9.1295,9.1197,9.1295,4900.0
2005-05-20 10:50:00,9.31,9.31,9.27,9.27,2300.0,9.1393,9.1393,9.1,9.1,2300.0
2005-05-20 10:55:00,9.27,9.3,9.27,9.28,1900.0,9.1,9.1295,9.1,9.1099,1900.0
2005-05-20 11:00:00,9.28,9.28,9.27,9.28,1900.0,9.1099,9.1099,9.1,9.1099,1900.0
2005-05-20 11:05:00,9.26,9.26,9.22,9.25,2600.0,9.0902,9.0902,9.051,9.0804,2600.0
2005-05-20 11:10:00,9.25,9.3,9.25,9.3,2900.0,9.0804,9.1295,9.0804,9.1295,2900.0
2005-05-20 11:15:00,9.29,9.29,9.24,9.25,15100.0,9.1197,9.1197,9.0706,9.0804,15100.0
2005-05-20 11:20:00,9.26,9.26,9.25,9.25,2300.0,9.0902,9.0902,9.0804,9.0804,2300.0
2005-05-20 11:25:00,9.22,9.25,9.22,9.23,1100.0,9.051,9.0804,9.051,9.0608,1100.0
2005-05-20 11:30:00,9.23,9.23,9.2,9.21,6500.0,9.0608,9.0608,9.0313,9.0411,6500.0
2005-05-20 11:35:00,9.2,9.21,9.2,9.2,2500.0,9.0313,9.0411,9.0313,9.0313,2500.0
2005-05-20 11:40:00,9.2,9.21,9.19,9.21,3400.0,9.0313,9.0411,9.0215,9.0411,3400.0
2005-05-20 11:45:00,9.21,9.24,9.21,9.21,4100.0,9.0411,9.0706,9.0411,9.0411,4100.0
2005-05-20 11:50:00,9.21,9.24,9.2,9.24,2000.0,9.0411,9.0706,9.0313,9.0706,2000.0
2005-05-20 11:55:00,9.23,9.24,9.23,9.24,1400.0,9.0608,9.0706,9.0608,9.0706,1400.0
2005-05-20 12:00:00,9.23,9.27,9.23,9.27,21200.0,9.0608,9.1,9.0608,9.1,21200.0
2005-05-20 12:05:00,9.27,9.29,9.27,9.29,2300.0,9.1,9.1197,9.1,9.1197,2300.0
2005-05-20 12:10:00,9.29,9.29,9.28,9.29,12100.0,9.1197,9.1197,9.1099,9.1197,12100.0
2005-05-20 12:15:00,9.3,9.3,9.29,9.29,1700.0,9.1295,9.1295,9.1197,9.1197,1700.0
2005-05-20 12:20:00,9.29,9.32,9.29,9.31,3400.0,9.1197,9.1491,9.1197,9.1393,3400.0
2005-05-20 12:25:00,9.31,9.32,9.31,9.32,600.0,9.1393,9.1491,9.1393,9.1491,600.0
2005-05-20 12:30:00,9.32,9.34,9.32,9.33,3100.0,9.1491,9.1688,9.1491,9.1589,3100.0
2005-05-20 12:35:00,9.33,9.33,9.31,9.31,9700.0,9.1589,9.1589,9.1393,9.1393,9700.0
2005-05-20 12:40:00,9.32,9.33,9.32,9.33,1100.0,9.1491,9.1589,9.1491,9.1589,1100.0
2005-05-20 12:45:00,9.32,9.33,9.32,9.33,1300.0,9.1491,9.1589,9.1491,9.1589,1300.0
2005-05-20 12:50:00,9.32,9.33,9.29,9.33,4200.0,9.1491,9.1589,9.1197,9.1589,4200.0
2005-05-20 12:55:00,9.33,9.34,9.31,9.33,4500.0,9.1589,9.1688,9.1393,9.1589,4500.0
2005-05-20 13:00:00,9.33,9.33,9.29,9.3,5900.0,9.1589,9.1589,9.1197,9.1295,5900.0
2005-05-20 13:05:00,9.3,9.31,9.29,9.3,1600.0,9.1295,9.1393,9.1197,9.1295,1600.0
2005-05-20 13:10:00,9.29,9.29,9.29,9.29,1000.0,9.1197,9.1197,9.1197,9.1197,1000.0
2005-05-20 13:15:00,9.29,9.29,9.28,9.29,1400.0,9.1197,9.1197,9.1099,9.1197,1400.0
2005-05-20 13:20:00,9.3,9.3,9.26,9.26,1200.0,9.1295,9.1295,9.0902,9.0902,1200.0
2005-05-20 13:25:00,9.27,9.28,9.27,9.27,1000.0,9.1,9.1099,9.1,9.1,1000.0
2005-05-20 13:30:00,9.28,9.28,9.27,9.28,1000.0,9.1099,9.1099,9.1,9.1099,1000.0
2005-05-20 13:35:00,9.28,9.28,9.28,9.28,300.0,9.1099,9.1099,9.1099,9.1099,300.0
2005-05-20 13:40:00,9.28,9.28,9.28,9.28,8200.0,9.1099,9.1099,9.1099,9.1099,8200.0
2005-05-20 13:45:00,9.28,9.28,9.25,9.26,17300.0,9.1099,9.1099,9.0804,9.0902,17300.0
2005-05-20 13:50:00,9.28,9.29,9.27,9.27,1900.0,9.1099,9.1197,9.1,9.1,1900.0
2005-05-20 13:55:00,9.27,9.27,9.25,9.27,1900.0,9.1,9.1,9.0804,9.1,1900.0
2005-05-20 14:00:00,9.28,9.28,9.28,9.28,2300.0,9.1099,9.1099,9.1099,9.1099,2300.0
2005-05-20 14:05:00,9.28,9.29,9.28,9.29,1700.0,9.1099,9.1197,9.1099,9.1197,1700.0
2005-05-20 14:10:00,9.29,9.29,9.29,9.29,2000.0,9.1197,9.1197,9.1197,9.1197,2000.0
2005-05-20 14:15:00,9.29,9.29,9.24,9.24,11700.0,9.1197,9.1197,9.0706,9.0706,11700.0
2005-05-20 14:20:00,9.27,9.27,9.26,9.27,1200.0,9.1,9.1,9.0902,9.1,1200.0
2005-05-20 14:25:00,9.26,9.27,9.26,9.26,3300.0,9.0902,9.1,9.0902,9.0902,3300.0
2005-05-20 14:30:00,9.27,9.27,9.26,9.26,2900.0,9.1,9.1,9.0902,9.0902,2900.0
2005-05-20 14:35:00,9.25,9.25,9.25,9.25,1800.0,9.0804,9.0804,9.0804,9.0804,1800.0
2005-05-20 14:40:00,9.26,9.26,9.25,9.26,2000.0,9.0902,9.0902,9.0804,9.0902,2000.0
2005-05-20 14:45:00,9.26,9.26,9.26,9.26,400.0,9.0902,9.0902,9.0902,9.0902,400.0
2005-05-20 14:50:00,9.26,9.26,9.25,9.25,4900.0,9.0902,9.0902,9.0804,9.0804,4900.0
2005-05-20 14:55:00,9.26,9.27,9.26,9.26,1500.0,9.0902,9.1,9.0902,9.0902,1500.0
2005-05-20 15:00:00,9.26,9.27,9.24,9.24,1700.0,9.0902,9.1,9.0706,9.0706,1700.0
2005-05-20 15:05:00,9.24,9.27,9.24,9.27,2800.0,9.0706,9.1,9.0706,9.1,2800.0
2005-05-20 15:10:00,9.27,9.27,9.26,9.27,3400.0,9.1,9.1,9.0902,9.1,3400.0
2005-05-20 15:15:00,9.27,9.27,9.26,9.27,3500.0,9.1,9.1,9.0902,9.1,3500.0
2005-05-20 15:20:00,9.27,9.27,9.26,9.26,2400.0,9.1,9.1,9.0902,9.0902,2400.0
2005-05-20 15:25:00,9.26,9.27,9.26,9.26,3400.0,9.0902,9.1,9.0902,9.0902,3400.0
2005-05-20 15:30:00,9.25,9.26,9.24,9.24,7300.0,9.0804,9.0902,9.0706,9.0706,7300.0
2005-05-20 15:35:00,9.23,9.24,9.23,9.24,2400.0,9.0608,9.0706,9.0608,9.0706,2400.0
2005-05-20 15:40:00,9.24,9.25,9.24,9.25,8100.0,9.0706,9.0804,9.0706,9.0804,8100.0
2005-05-20 15:45:00,9.24,9.24,9.21,9.23,11500.0,9.0706,9.0706,9.0411,9.0608,11500.0
2005-05-20 15:50:00,9.23,9.25,9.22,9.22,9300.0,9.0608,9.0804,9.051,9.051,9300.0
2005-05-20 15:55:00,9.22,9.25,9.18,9.21,9900.0,9.051,9.0804,9.0117,9.0411,9900.0
2005-05-23 09:30:00,9.22,9.27,9.22,9.26,12600.0,9.051,9.1,9.051,9.0902,12600.0
2005-05-23 09:35:00,9.29,9.29,9.23,9.23,13500.0,9.1197,9.1197,9.0608,9.0608,13500.0
2005-05-23 09:40:00,9.21,9.23,9.21,9.22,3600.0,9.0411,9.0608,9.0411,9.051,3600.0
2005-05-23 09:45:00,9.22,9.22,9.12,9.15,130100.0,9.051,9.051,8.9528,8.9822,130100.0
2005-05-23 09:50:00,9.2,9.2,9.14,9.2,55600.0,9.0313,9.0313,8.9724,9.0313,55600.0
2005-05-23 09:55:00,9.19,9.2,9.19,9.19,7200.0,9.0215,9.0313,9.0215,9.0215,7200.0
2005-05-23 10:00:00,9.19,9.2,9.19,9.19,19600.0,9.0215,9.0313,9.0215,9.0215,19600.0
2005-05-23 10:05:00,9.18,9.18,9.14,9.14,4100.0,9.0117,9.0117,8.9724,8.9724,4100.0
2005-05-23 10:10:00,9.14,9.14,9.11,9.12,4500.0,8.9724,8.9724,8.943,8.9528,4500.0
2005-05-23 10:15:00,9.14,9.14,9.13,9.13,3300.0,8.9724,8.9724,8.9626,8.9626,3300.0
2005-05-23 10:20:00,9.13,9.14,9.13,9.14,5400.0,8.9626,8.9724,8.9626,8.9724,5400.0
2005-05-23 10:25:00,9.15,9.15,9.14,9.15,11400.0,8.9822,8.9822,8.9724,8.9822,11400.0
2005-05-23 10:30:00,9.15,9.19,9.15,9.18,8300.0,8.9822,9.0215,8.9822,9.0117,8300.0
2005-05-23 10:35:00,9.19,9.2,9.19,9.19,7400.0,9.0215,9.0313,9.0215,9.0215,7400.0
2005-05-23 10:40:00,9.2,9.2,9.19,9.19,7600.0,9.0313,9.0313,9.0215,9.0215,7600.0
2005-05-23 10:45:00,9.18,9.19,9.13,9.14,8700.0,9.0117,9.0215,8.9626,8.9724,8700.0
2005-05-23 10:50:00,9.13,9.13,9.09,9.09,9900.0,8.9626,8.9626,8.9233,8.9233,9900.0
2005-05-23 10:55:00,9.11,9.11,9.09,9.09,3700.0,8.943,8.943,8.9233,8.9233,3700.0
2005-05-23 11:00:00,9.09,9.1,9.05,9.07,14200.0,8.9233,8.9332,8.8841,8.9037,14200.0
2005-05-23 11:05:00,9.07,9.09,9.07,9.09,4200.0,8.9037,8.9233,8.9037,8.9233,4200.0
2005-05-23 11:10:00,9.1,9.11,9.1,9.11,10100.0,8.9332,8.943,8.9332,8.943,10100.0
2005-05-23 11:15:00,9.11,9.13,9.11,9.11,2700.0,8.943,8.9626,8.943,8.943,2700.0
2005-05-23 11:20:00,9.12,9.15,9.12,9.14,10700.0,8.9528,8.9822,8.9528,8.9724,10700.0
2005-05-23 11:25:00,9.15,9.15,9.15,9.15,2600.0,8.9822,8.9822,8.9822,8.9822,2600.0
2005-05-23 11:30:00,9.15,9.15,9.15,9.15,32000.0,8.9822,8.9822,8.9822,8.9822,32000.0
2005-05-23 11:35:00,9.15,9.15,9.14,9.15,3700.0,8.9822,8.9822,8.9724,8.9822,3700.0
2005-05-23 11:40:00,9.15,9.15,9.14,9.15,28300.0,8.9822,8.9822,8.9724,8.9822,28300.0
2005-05-23 11:45:00,9.15,9.19,9.14,9.17,43400.0,8.9822,9.0215,8.9724,9.0019,43400.0
2005-05-23 11:50:00,9.17,9.17,9.13,9.15,22900.0,9.0019,9.0019,8.9626,8.9822,22900.0
2005-05-23 11:55:00,9.14,9.16,9.14,9.16,27200.0,8.9724,8.9921,8.9724,8.9921,27200.0
2005-05-23 12:00:00,9.18,9.19,9.18,9.18,12800.0,9.0117,9.0215,9.0117,9.0117,12800.0
2005-05-23 12:05:00,9.17,9.18,9.17,9.18,3000.0,9.0019,9.0117,9.0019,9.0117,3000.0
2005-05-23 12:10:00,9.17,9.18,9.16,9.18,3500.0,9.0019,9.0117,8.9921,9.0117,3500.0
2005-05-23 12:15:00,9.17,9.18,9.16,9.18,2000.0,9.0019,9.0117,8.9921,9.0117,2000.0
2005-05-23 12:20:00,9.18,9.18,9.17,9.17,2400.0,9.0117,9.0117,9.0019,9.0019,2400.0
2005-05-23 12:25:00,9.17,9.19,9.17,9.19,3400.0,9.0019,9.0215,9.0019,9.0215,3400.0
2005-05-23 12:30:00,9.18,9.2,9.18,9.19,5000.0,9.0117,9.0313,9.0117,9.0215,5000.0
2005-05-23 12:35:00,9.2,9.21,9.19,9.21,14900.0,9.0313,9.0411,9.0215,9.0411,14900.0
2005-05-23 12:40:00,9.21,9.21,9.2,9.21,3200.0,9.0411,9.0411,9.0313,9.0411,3200.0
2005-05-23 12:45:00,9.21,9.23,9.21,9.21,6800.0,9.0411,9.0608,9.0411,9.0411,6800.0
2005-05-23 12:50:00,9.22,9.23,9.21,9.23,2800.0,9.051,9.0608,9.0411,9.0608,2800.0
2005-05-23 12:55:00,9.23,9.24,9.22,9.23,10700.0,9.0608,9.0706,9.051,9.0608,10700.0
2005-05-23 13:00:00,9.22,9.25,9.22,9.24,3100.0,9.051,9.0804,9.051,9.0706,3100.0
2005-05-23 13:05:00,9.24,9.24,9.23,9.23,2100.0,9.0706,9.0706,9.0608,9.0608,2100.0
2005-05-23 13:10:00,9.24,9.25,9.21,9.24,43000.0,9.0706,9.0804,9.0411,9.0706,43000.0
2005-05-23 13:15:00,9.24,9.31,9.24,9.31,14500.0,9.0706,9.1393,9.0706,9.1393,14500.0
2005-05-23 13:20:00,9.31,9.36,9.31,9.32,6800.0,9.1393,9.1884,9.1393,9.1491,6800.0
2005-05-23 13:25:00,9.31,9.32,9.28,9.29,7100.0,9.1393,9.1491,9.1099,9.1197,7100.0
2005-05-23 13:30:00,9.29,9.3,9.29,9.3,3800.0,9.1197,9.1295,9.1197,9.1295,3800.0
2005-05-23 13:35:00,9.3,9.3,9.29,9.29,17800.0,9.1295,9.1295,9.1197,9.1197,17800.0
2005-05-23 13:40:00,9.28,9.3,9.27,9.27,6900.0,9.1099,9.1295,9.1,9.1,6900.0
2005-05-23 13:45:00,9.27,9.27,9.25,9.26,3200.0,9.1,9.1,9.0804,9.0902,3200.0
2005-05-23 13:50:00,9.25,9.27,9.25,9.26,4200.0,9.0804,9.1,9.0804,9.0902,4200.0
2005-05-23 13:55:00,9.25,9.25,9.24,9.25,4100.0,9.0804,9.0804,9.0706,9.0804,4100.0
2005-05-23 14:00:00,9.25,9.25,9.24,9.25,4900.0,9.0804,9.0804,9.0706,9.0804,4900.0
2005-05-23 14:05:00,9.25,9.25,9.24,9.25,18500.0,9.0804,9.0804,9.0706,9.0804,18500.0
2005-05-23 14:10:00,9.25,9.26,9.24,9.25,6100.0,9.0804,9.0902,9.0706,9.0804,6100.0
2005-05-23 14:15:00,9.25,9.26,9.24,9.26,7400.0,9.0804,9.0902,9.0706,9.0902,7400.0
2005-05-23 14:20:00,9.26,9.26,9.24,9.26,14000.0,9.0902,9.0902,9.0706,9.0902,14000.0
2005-05-23 14:25:00,9.26,9.27,9.26,9.26,9200.0,9.0902,9.1,9.0902,9.0902,9200.0
2005-05-23 14:30:00,9.26,9.26,9.25,9.25,5300.0,9.0902,9.0902,9.0804,9.0804,5300.0
2005-05-23 14:35:00,9.25,9.27,9.24,9.27,8000.0,9.0804,9.1,9.0706,9.1,8000.0
2005-05-23 14:40:00,9.27,9.27,9.27,9.27,10800.0,9.1,9.1,9.1,9.1,10800.0
2005-05-23 14:45:00,9.27,9.31,9.26,9.31,25000.0,9.1,9.1393,9.0902,9.1393,25000.0
2005-05-23 14:50:00,9.31,9.32,9.29,9.29,143600.0,9.1393,9.1491,9.1197,9.1197,143600.0
2005-05-23 14:55:00,9.29,9.3,9.28,9.3,141200.0,9.1197,9.1295,9.1099,9.1295,141200.0
2005-05-23 15:00:00,9.28,9.3,9.27,9.28,4300.0,9.1099,9.1295,9.1,9.1099,4300.0
2005-05-23 15:05:00,9.28,9.32,9.28,9.31,1600.0,9.1099,9.1491,9.1099,9.1393,1600.0
2005-05-23 15:10:00,9.31,9.32,9.31,9.32,9400.0,9.1393,9.1491,9.1393,9.1491,9400.0
2005-05-23 15:15:00,9.31,9.33,9.31,9.32,3300.0,9.1393,9.1589,9.1393,9.1491,3300.0
2005-05-23 15:20:00,9.32,9.35,9.32,9.33,6100.0,9.1491,9.1786,9.1491,9.1589,6100.0
2005-05-23 15:25:00,9.33,9.33,9.27,9.28,5200.0,9.1589,9.1589,9.1,9.1099,5200.0
2005-05-23 15:30:00,9.29,9.29,9.22,9.26,10300.0,9.1197,9.1197,9.051,9.0902,10300.0
2005-05-23 15:35:00,9.26,9.27,9.25,9.25,20100.0,9.0902,9.1,9.0804,9.0804,20100.0
2005-05-23 15:40:00,9.26,9.28,9.25,9.26,42600.0,9.0902,9.1099,9.0804,9.0902,42600.0
2005-05-23 15:45:00,9.26,9.27,9.2,9.22,20300.0,9.0902,9.1,9.0313,9.051,20300.0
2005-05-23 15:50:00,9.22,9.25,9.21,9.24,36700.0,9.051,9.0804,9.0411,9.0706,36700.0
2005-05-23 15:55:00,9.24,9.3,9.24,9.26,50700.0,9.0706,9.1295,9.0706,9.0902,50700.0
2005-05-24 09:30:00,9.11,9.2,9.0,9.2,23000.0,8.943,9.0313,8.835,9.0313,23000.0
2005-05-24 09:35:00,9.24,9.24,9.17,9.2,3800.0,9.0706,9.0706,9.0019,9.0313,3800.0
2005-05-24 09:40:00,9.18,9.22,9.14,9.17,5800.0,9.0117,9.051,8.9724,9.0019,5800.0
2005-05-24 09:45:00,9.16,9.16,9.11,9.11,5900.0,8.9921,8.9921,8.943,8.943,5900.0
2005-05-24 09:50:00,9.15,9.15,9.12,9.14,3000.0,8.9822,8.9822,8.9528,8.9724,3000.0
2005-05-24 09:55:00,9.12,9.16,9.07,9.14,5800.0,8.9528,8.9921,8.9037,8.9724,5800.0
2005-05-24 10:00:00,9.17,9.18,9.08,9.08,5500.0,9.0019,9.0117,8.9135,8.9135,5500.0
2005-05-24 10:05:00,9.1,9.11,9.08,9.08,4900.0,8.9332,8.943,8.9135,8.9135,4900.0
2005-05-24 10:10:00,9.09,9.11,9.08,9.11,800.0,8.9233,8.943,8.9135,8.943,800.0
2005-05-24 10:15:00,9.1,9.12,9.09,9.12,2200.0,8.9332,8.9528,8.9233,8.9528,2200.0
2005-05-24 10:20:00,9.1,9.13,9.08,9.1,12100.0,8.9332,8.9626,8.9135,8.9332,12100.0
2005-05-24 10:25:00,9.11,9.16,9.11,9.16,2400.0,8.943,8.9921,8.943,8.9921,2400.0
2005-05-24 10:30:00,9.15,9.15,9.11,9.11,49600.0,8.9822,8.9822,8.943,8.943,49600.0
2005-05-24 10:35:00,9.16,9.16,9.14,9.15,2700.0,8.9921,8.9921,8.9724,8.9822,2700.0
2005-05-24 10:40:00,9.14,9.14,9.13,9.13,2200.0,8.9724,8.9724,8.9626,8.9626,2200.0
2005-05-24 10:45:00,9.11,9.12,9.11,9.12,4300.0,8.943,8.9528,8.943,8.9528,4300.0
2005-05-24 10:50:00,9.12,9.12,9.09,9.09,2100.0,8.9528,8.9528,8.9233,8.9233,2100.0
2005-05-24 10:55:00,9.09,9.1,9.08,9.09,5500.0,8.9233,8.9332,8.9135,8.9233,5500.0
2005-05-24 11:00:00,9.08,9.08,9.08,9.08,4300.0,8.9135,8.9135,8.9135,8.9135,4300.0
2005-05-24 11:05:00,9.08,9.08,9.05,9.05,8800.0,8.9135,8.9135,8.8841,8.8841,8800.0
2005-05-24 11:10:00,9.05,9.07,9.04,9.04,9200.0,8.8841,8.9037,8.8743,8.8743,9200.0
2005-05-24 11:15:00,9.04,9.04,9.01,9.03,18700.0,8.8743,8.8743,8.8448,8.8644,18700.0
2005-05-24 11:20:00,9.03,9.03,9.0,9.02,49600.0,8.8644,8.8644,8.835,8.8546,49600.0
2005-05-24 11:25:00,9.02,9.02,9.01,9.02,1900.0,8.8546,8.8546,8.8448,8.8546,1900.0
2005-05-24 11:30:00,9.02,9.04,9.02,9.04,4800.0,8.8546,8.8743,8.8546,8.8743,4800.0
2005-05-24 11:35:00,9.0,9.02,8.99,9.0,26000.0,8.835,8.8546,8.8252,8.835,26000.0
2005-05-24 11:40:00,9.0,9.0,8.98,8.98,4400.0,8.835,8.835,8.8154,8.8154,4400.0
2005-05-24 11:45:00,8.98,9.0,8.98,9.0,3200.0,8.8154,8.835,8.8154,8.835,3200.0
2005-05-24 11:50:00,8.99,9.0,8.99,9.0,13200.0,8.8252,8.835,8.8252,8.835,13200.0
2005-05-24 11:55:00,8.99,9.0,8.98,8.99,1300.0,8.8252,8.835,8.8154,8.8252,1300.0
2005-05-24 12:00:00,9.0,9.0,8.98,8.99,2300.0,8.835,8.835,8.8154,8.8252,2300.0
2005-05-24 12:05:00,9.0,9.0,8.99,8.99,1800.0,8.835,8.835,8.8252,8.8252,1800.0
2005-05-24 12:10:00,9.0,9.0,8.99,9.0,36900.0,8.835,8.835,8.8252,8.835,36900.0
2005-05-24 12:15:00,9.0,9.02,8.99,9.0,11600.0,8.835,8.8546,8.8252,8.835,11600.0
2005-05-24 12:20:00,8.99,9.02,8.99,9.02,3400.0,8.8252,8.8546,8.8252,8.8546,3400.0
2005-05-24 12:25:00,9.02,9.03,9.01,9.01,1500.0,8.8546,8.8644,8.8448,8.8448,1500.0
2005-05-24 12:30:00,9.02,9.02,9.01,9.02,1400.0,8.8546,8.8546,8.8448,8.8546,1400.0
2005-05-24 12:35:00,9.01,9.02,9.01,9.02,1800.0,8.8448,8.8546,8.8448,8.8546,1800.0
2005-05-24 12:40:00,9.02,9.05,9.02,9.04,1700.0,8.8546,8.8841,8.8546,8.8743,1700.0
2005-05-24 12:45:00,9.04,9.05,9.04,9.05,1700.0,8.8743,8.8841,8.8743,8.8841,1700.0
2005-05-24 12:50:00,9.03,9.04,9.02,9.04,4800.0,8.8644,8.8743,8.8546,8.8743,4800.0
2005-05-24 12:55:00,9.04,9.04,9.04,9.04,1300.0,8.8743,8.8743,8.8743,8.8743,1300.0
2005-05-24 13:00:00,9.03,9.05,9.03,9.05,600.0,8.8644,8.8841,8.8644,8.8841,600.0
2005-05-24 13:05:00,9.04,9.05,9.03,9.05,2200.0,8.8743,8.8841,8.8644,8.8841,2200.0
2005-05-24 13:10:00,9.04,9.05,9.04,9.04,2800.0,8.8743,8.8841,8.8743,8.8743,2800.0
2005-05-24 13:15:00,9.04,9.04,9.04,9.04,200.0,8.8743,8.8743,8.8743,8.8743,200.0
2005-05-24 13:20:00,9.04,9.04,9.03,9.04,800.0,8.8743,8.8743,8.8644,8.8743,800.0
2005-05-24 13:25:00,9.05,9.05,9.05,9.05,3000.0,8.8841,8.8841,8.8841,8.8841,3000.0
2005-05-24 13:30:00,9.05,9.05,9.02,9.02,10000.0,8.8841,8.8841,8.8546,8.8546,10000.0
2005-05-24 13:35:00,9.02,9.03,9.02,9.03,2600.0,8.8546,8.8644,8.8546,8.8644,2600.0
2005-05-24 13:40:00,9.02,9.03,9.02,9.03,2400.0,8.8546,8.8644,8.8546,8.8644,2400.0
2005-05-24 13:45:00,9.04,9.04,9.02,9.04,2300.0,8.8743,8.8743,8.8546,8.8743,2300.0
2005-05-24 13:50:00,9.05,9.05,9.05,9.05,200.0,8.8841,8.8841,8.8841,8.8841,200.0
2005-05-24 13:55:00,9.04,9.04,9.04,9.04,800.0,8.8743,8.8743,8.8743,8.8743,800.0
2005-05-24 14:00:00,9.04,9.04,9.01,9.02,6600.0,8.8743,8.8743,8.8448,8.8546,6600.0
2005-05-24 14:05:00,9.03,9.04,9.03,9.04,1800.0,8.8644,8.8743,8.8644,8.8743,1800.0
2005-05-24 14:10:00,9.05,9.05,9.02,9.05,3600.0,8.8841,8.8841,8.8546,8.8841,3600.0
2005-05-24 14:15:00,9.04,9.04,9.02,9.02,1900.0,8.8743,8.8743,8.8546,8.8546,1900.0
2005-05-24 14:20:00,9.03,9.04,9.03,9.04,2800.0,8.8644,8.8743,8.8644,8.8743,2800.0
2005-05-24 14:25:00,9.04,9.06,9.04,9.05,6600.0,8.8743,8.8939,8.8743,8.8841,6600.0
2005-05-24 14:30:00,9.05,9.05,9.0,9.0,28700.0,8.8841,8.8841,8.835,8.835,28700.0
2005-05-24 14:35:00,9.0,9.02,8.99,9.01,3500.0,8.835,8.8546,8.8252,8.8448,3500.0
2005-05-24 14:40:00,9.01,9.01,8.98,9.0,2300.0,8.8448,8.8448,8.8154,8.835,2300.0
2005-05-24 14:45:00,9.0,9.01,8.98,9.0,4300.0,8.835,8.8448,8.8154,8.835,4300.0
2005-05-24 14:50:00,8.99,9.0,8.99,9.0,7100.0,8.8252,8.835,8.8252,8.835,7100.0
2005-05-24 14:55:00,9.0,9.0,8.99,8.99,2700.0,8.835,8.835,8.8252,8.8252,2700.0
2005-05-24 15:00:00,9.0,9.0,8.99,8.99,2100.0,8.835,8.835,8.8252,8.8252,2100.0
2005-05-24 15:05:00,9.0,9.0,8.99,9.0,2700.0,8.835,8.835,8.8252,8.835,2700.0
2005-05-24 15:10:00,9.0,9.05,9.0,9.05,10600.0,8.835,8.8841,8.835,8.8841,10600.0
2005-05-24 15:15:00,9.05,9.05,9.04,9.04,3900.0,8.8841,8.8841,8.8743,8.8743,3900.0
2005-05-24 15:20:00,9.04,9.04,9.0,9.01,11100.0,8.8743,8.8743,8.835,8.8448,11100.0
2005-05-24 15:25:00,9.01,9.03,9.0,9.03,33000.0,8.8448,8.8644,8.835,8.8644,33000.0
2005-05-24 15:30:00,9.03,9.05,9.03,9.05,9500.0,8.8644,8.8841,8.8644,8.8841,9500.0
2005-05-24 15:35:00,9.05,9.05,9.04,9.04,6500.0,8.8841,8.8841,8.8743,8.8743,6500.0
2005-05-24 15:40:00,9.03,9.04,9.03,9.04,2800.0,8.8644,8.8743,8.8644,8.8743,2800.0
2005-05-24 15:45:00,9.04,9.04,9.02,9.02,15300.0,8.8743,8.8743,8.8546,8.8546,15300.0
2005-05-24 15:50:00,9.04,9.05,9.04,9.04,6300.0,8.8743,8.8841,8.8743,8.8743,6300.0
2005-05-24 15:55:00,9.04,9.04,9.01,9.02,17700.0,8.8743,8.8743,8.8448,8.8546,17700.0
2005-05-25 09:30:00,8.94,8.98,8.85,8.88,13900.0,8.7761,8.8154,8.6877,8.7172,13900.0
2005-05-25 09:35:00,8.91,8.92,8.86,8.9,5000.0,8.7466,8.7565,8.6976,8.7368,5000.0
2005-05-25 09:40:00,8.88,8.89,8.83,8.89,35300.0,8.7172,8.727,8.6681,8.727,35300.0
2005-05-25 09:45:00,8.89,8.89,8.86,8.88,5400.0,8.727,8.727,8.6976,8.7172,5400.0
2005-05-25 09:50:00,8.89,8.92,8.89,8.91,3600.0,8.727,8.7565,8.727,8.7466,3600.0
2005-05-25 09:55:00,8.91,8.94,8.91,8.94,2500.0,8.7466,8.7761,8.7466,8.7761,2500.0
2005-05-25 10:00:00,8.95,8.97,8.9,8.94,6700.0,8.7859,8.8055,8.7368,8.7761,6700.0
2005-05-25 10:05:00,8.93,8.95,8.83,8.83,5400.0,8.7663,8.7859,8.6681,8.6681,5400.0
2005-05-25 10:10:00,8.82,8.82,8.81,8.82,2800.0,8.6583,8.6583,8.6485,8.6583,2800.0
2005-05-25 10:15:00,8.82,8.82,8.76,8.78,35000.0,8.6583,8.6583,8.5994,8.619,35000.0
2005-05-25 10:20:00,8.8,8.83,8.77,8.79,7000.0,8.6387,8.6681,8.6092,8.6288,7000.0
2005-05-25 10:25:00,8.81,8.82,8.8,8.81,2600.0,8.6485,8.6583,8.6387,8.6485,2600.0
2005-05-25 10:30:00,8.79,8.83,8.77,8.82,12100.0,8.6288,8.6681,8.6092,8.6583,12100.0
2005-05-25 10:35:00,8.81,8.83,8.8,8.82,1700.0,8.6485,8.6681,8.6387,8.6583,1700.0
2005-05-25 10:40:00,8.81,8.83,8.81,8.83,1700.0,8.6485,8.6681,8.6485,8.6681,1700.0
2005-05-25 10:45:00,8.82,8.83,8.8,8.82,2400.0,8.6583,8.6681,8.6387,8.6583,2400.0
2005-05-25 10:50:00,8.81,8.83,8.81,8.81,1600.0,8.6485,8.6681,8.6485,8.6485,1600.0
2005-05-25 10:55:00,8.81,8.86,8.81,8.86,4300.0,8.6485,8.6976,8.6485,8.6976,4300.0
2005-05-25 11:00:00,8.86,8.9,8.86,8.9,24600.0,8.6976,8.7368,8.6976,8.7368,24600.0
2005-05-25 11:05:00,8.9,8.93,8.9,8.92,55600.0,8.7368,8.7663,8.7368,8.7565,55600.0
2005-05-25 11:10:00,8.93,8.93,8.86,8.89,53800.0,8.7663,8.7663,8.6976,8.727,53800.0
2005-05-25 11:15:00,8.89,8.89,8.87,8.89,3800.0,8.727,8.727,8.7074,8.727,3800.0
2005-05-25 11:20:00,8.89,8.9,8.89,8.9,51800.0,8.727,8.7368,8.727,8.7368,51800.0
2005-05-25 11:25:00,8.92,8.93,8.92,8.93,700.0,8.7565,8.7663,8.7565,8.7663,700.0
2005-05-25 11:30:00,8.93,8.97,8.93,8.97,12000.0,8.7663,8.8055,8.7663,8.8055,12000.0
2005-05-25 11:35:00,8.98,8.98,8.97,8.97,2000.0,8.8154,8.8154,8.8055,8.8055,2000.0
2005-05-25 11:40:00,8.99,8.99,8.97,8.97,7000.0,8.8252,8.8252,8.8055,8.8055,7000.0
2005-05-25 11:45:00,8.97,8.99,8.96,8.98,1600.0,8.8055,8.8252,8.7957,8.8154,1600.0
2005-05-25 11:50:00,8.99,9.0,8.98,9.0,6800.0,8.8252,8.835,8.8154,8.835,6800.0
2005-05-25 11:55:00,9.0,9.0,8.98,8.99,9300.0,8.835,8.835,8.8154,8.8252,9300.0
2005-05-25 12:00:00,8.96,8.98,8.96,8.98,600.0,8.7957,8.8154,8.7957,8.8154,600.0
2005-05-25 12:05:00,8.96,8.97,8.96,8.97,2100.0,8.7957,8.8055,8.7957,8.8055,2100.0
2005-05-25 12:10:00,8.97,8.97,8.93,8.95,4200.0,8.8055,8.8055,8.7663,8.7859,4200.0
2005-05-25 12:15:00,8.97,8.97,8.97,8.97,3500.0,8.8055,8.8055,8.8055,8.8055,3500.0
2005-05-25 12:20:00,8.98,9.0,8.97,8.97,32600.0,8.8154,8.835,8.8055,8.8055,32600.0
2005-05-25 12:25:00,9.01,9.02,9.0,9.02,15900.0,8.8448,8.8546,8.835,8.8546,15900.0
2005-05-25 12:30:00,8.99,9.01,8.98,8.98,6900.0,8.8252,8.8448,8.8154,8.8154,6900.0
2005-05-25 12:35:00,8.98,9.02,8.95,8.99,41700.0,8.8154,8.8546,8.7859,8.8252,41700.0
2005-05-25 12:40:00,9.0,9.0,9.0,9.0,20300.0,8.835,8.835,8.835,8.835,20300.0
2005-05-25 12:45:00,9.0,9.02,9.0,9.0,9300.0,8.835,8.8546,8.835,8.835,9300.0
2005-05-25 12:50:00,9.0,9.0,8.97,8.97,2300.0,8.835,8.835,8.8055,8.8055,2300.0
2005-05-25 12:55:00,8.98,8.99,8.98,8.99,13700.0,8.8154,8.8252,8.8154,8.8252,13700.0
2005-05-25 13:00:00,8.98,8.99,8.97,8.99,8000.0,8.8154,8.8252,8.8055,8.8252,8000.0
2005-05-25 13:05:00,8.99,9.01,8.97,8.97,20500.0,8.8252,8.8448,8.8055,8.8055,20500.0
2005-05-25 13:10:00,8.97,8.98,8.96,8.96,5700.0,8.8055,8.8154,8.7957,8.7957,5700.0
2005-05-25 13:15:00,8.98,8.98,8.96,8.96,91200.0,8.8154,8.8154,8.7957,8.7957,91200.0
2005-05-25 13:20:00,8.95,8.98,8.92,8.95,4500.0,8.7859,8.8154,8.7565,8.7859,4500.0
2005-05-25 13:25:00,8.94,8.94,8.9,8.92,2100.0,8.7761,8.7761,8.7368,8.7565,2100.0
2005-05-25 13:30:00,8.92,8.92,8.92,8.92,500.0,8.7565,8.7565,8.7565,8.7565,500.0
2005-05-25 13:35:00,8.92,8.92,8.91,8.91,47800.0,8.7565,8.7565,8.7466,8.7466,47800.0
2005-05-25 13:40:00,8.91,8.91,8.9,8.9,400.0,8.7466,8.7466,8.7368,8.7368,400.0
2005-05-25 13:45:00,8.9,8.91,8.9,8.9,600.0,8.7368,8.7466,8.7368,8.7368,600.0
2005-05-25 13:50:00,8.9,8.9,8.9,8.9,4500.0,8.7368,8.7368,8.7368,8.7368,4500.0
2005-05-25 13:55:00,8.9,8.97,8.9,8.96,1500.0,8.7368,8.8055,8.7368,8.7957,1500.0
2005-05-25 14:00:00,8.95,8.95,8.95,8.95,600.0,8.7859,8.7859,8.7859,8.7859,600.0
2005-05-25 14:05:00,8.94,8.96,8.94,8.95,2000.0,8.7761,8.7957,8.7761,8.7859,2000.0
2005-05-25 14:10:00,8.96,8.97,8.94,8.94,6200.0,8.7957,8.8055,8.7761,8.7761,6200.0
2005-05-25 14:15:00,8.94,8.95,8.94,8.95,3600.0,8.7761,8.7859,8.7761,8.7859,3600.0
2005-05-25 14:20:00,8.95,8.96,8.92,8.92,4200.0,8.7859,8.7957,8.7565,8.7565,4200.0
2005-05-25 14:25:00,8.94,8.95,8.94,8.95,3700.0,8.7761,8.7859,8.7761,8.7859,3700.0
2005-05-25 14:30:00,8.96,9.0,8.96,8.99,8100.0,8.7957,8.835,8.7957,8.8252,8100.0
2005-05-25 14:35:00,8.99,8.99,8.98,8.99,2900.0,8.8252,8.8252,8.8154,8.8252,2900.0
2005-05-25 14:40:00,8.98,8.99,8.98,8.99,1400.0,8.8154,8.8252,8.8154,8.8252,1400.0
2005-05-25 14:45:00,8.99,8.99,8.97,8.98,6600.0,8.8252,8.8252,8.8055,8.8154,6600.0
2005-05-25 14:50:00,8.98,9.0,8.98,9.0,1700.0,8.8154,8.835,8.8154,8.835,1700.0
2005-05-25 14:55:00,9.02,9.02,9.01,9.01,11300.0,8.8546,8.8546,8.8448,8.8448,11300.0
2005-05-25 15:00:00,9.01,9.01,8.98,8.98,2600.0,8.8448,8.8448,8.8154,8.8154,2600.0
2005-05-25 15:05:00,8.96,8.99,8.95,8.99,2100.0,8.7957,8.8252,8.7859,8.8252,2100.0
2005-05-25 15:10:00,9.0,9.02,8.99,9.02,24900.0,8.835,8.8546,8.8252,8.8546,24900.0
2005-05-25 15:15:00,9.0,9.0,8.96,9.0,7000.0,8.835,8.835,8.7957,8.835,7000.0
2005-05-25 15:20:00,9.0,9.0,8.99,8.99,3000.0,8.835,8.835,8.8252,8.8252,3000.0
2005-05-25 15:25:00,8.99,8.99,8.97,8.97,2800.0,8.8252,8.8252,8.8055,8.8055,2800.0
2005-05-25 15:30:00,8.99,9.0,8.99,9.0,19000.0,8.8252,8.835,8.8252,8.835,19000.0
2005-05-25 15:35:00,9.0,9.02,8.98,8.99,14600.0,8.835,8.8546,8.8154,8.8252,14600.0
2005-05-25 15:40:00,8.99,8.99,8.94,8.94,4600.0,8.8252,8.8252,8.7761,8.7761,4600.0
2005-05-25 15:45:00,8.96,8.98,8.94,8.97,7200.0,8.7957,8.8154,8.7761,8.8055,7200.0
2005-05-25 15:50:00,8.98,8.98,8.94,8.95,7100.0,8.8154,8.8154,8.7761,8.7859,7100.0
2005-05-25 15:55:00,8.96,9.0,8.93,8.96,17600.0,8.7957,8.835,8.7663,8.7957,17600.0
2005-05-26 09:30:00,8.98,9.04,8.98,9.04,9200.0,8.8154,8.8743,8.8154,8.8743,9200.0
2005-05-26 09:35:00,9.04,9.05,8.99,9.04,5000.0,8.8743,8.8841,8.8252,8.8743,5000.0
2005-05-26 09:40:00,9.01,9.11,9.01,9.1,4600.0,8.8448,8.943,8.8448,8.9332,4600.0
2005-05-26 09:45:00,9.1,9.1,9.08,9.08,4800.0,8.9332,8.9332,8.9135,8.9135,4800.0
2005-05-26 09:50:00,9.08,9.08,9.07,9.07,1800.0,8.9135,8.9135,8.9037,8.9037,1800.0
2005-05-26 09:55:00,9.06,9.06,9.04,9.04,1700.0,8.8939,8.8939,8.8743,8.8743,1700.0
2005-05-26 10:00:00,9.04,9.04,9.03,9.03,7700.0,8.8743,8.8743,8.8644,8.8644,7700.0
2005-05-26 10:05:00,9.03,9.04,9.03,9.04,1600.0,8.8644,8.8743,8.8644,8.8743,1600.0
2005-05-26 10:10:00,9.03,9.11,9.03,9.11,39000.0,8.8644,8.943,8.8644,8.943,39000.0
2005-05-26 10:15:00,9.14,9.17,9.12,9.17,18900.0,8.9724,9.0019,8.9528,9.0019,18900.0
2005-05-26 10:20:00,9.18,9.19,9.17,9.18,5700.0,9.0117,9.0215,9.0019,9.0117,5700.0
2005-05-26 10:25:00,9.18,9.19,9.17,9.17,5600.0,9.0117,9.0215,9.0019,9.0019,5600.0
2005-05-26 10:30:00,9.17,9.17,9.14,9.14,12900.0,9.0019,9.0019,8.9724,8.9724,12900.0
2005-05-26 10:35:00,9.15,9.15,9.14,9.14,15700.0,8.9822,8.9822,8.9724,8.9724,15700.0
2005-05-26 10:40:00,9.14,9.14,9.13,9.13,4200.0,8.9724,8.9724,8.9626,8.9626,4200.0
2005-05-26 10:45:00,9.13,9.14,9.13,9.13,2100.0,8.9626,8.9724,8.9626,8.9626,2100.0
2005-05-26 10:50:00,9.12,9.12,9.12,9.12,2000.0,8.9528,8.9528,8.9528,8.9528,2000.0
2005-05-26 10:55:00,9.13,9.13,9.11,9.11,10700.0,8.9626,8.9626,8.943,8.943,10700.0
2005-05-26 11:00:00,9.12,9.12,9.1,9.1,4600.0,8.9528,8.9528,8.9332,8.9332,4600.0
2005-05-26 11:05:00,9.09,9.1,9.09,9.1,5300.0,8.9233,8.9332,8.9233,8.9332,5300.0
2005-05-26 11:10:00,9.1,9.1,9.1,9.1,8800.0,8.9332,8.9332,8.9332,8.9332,8800.0
2005-05-26 11:15:00,9.1,9.1,9.08,9.09,7500.0,8.9332,8.9332,8.9135,8.9233,7500.0
2005-05-26 11:20:00,9.09,9.1,9.09,9.1,4700.0,8.9233,8.9332,8.9233,8.9332,4700.0
2005-05-26 11:25:00,9.1,9.1,9.09,9.1,3200.0,8.9332,8.9332,8.9233,8.9332,3200.0
2005-05-26 11:30:00,9.1,9.1,9.08,9.08,7300.0,8.9332,8.9332,8.9135,8.9135,7300.0
2005-05-26 11:35:00,9.08,9.08,9.06,9.07,4600.0,8.9135,8.9135,8.8939,8.9037,4600.0
2005-05-26 11:40:00,9.08,9.1,9.08,9.1,8600.0,8.9135,8.9332,8.9135,8.9332,8600.0
2005-05-26 11:45:00,9.1,9.1,9.09,9.1,4600.0,8.9332,8.9332,8.9233,8.9332,4600.0
2005-05-26 11:50:00,9.1,9.1,9.09,9.1,3800.0,8.9332,8.9332,8.9233,8.9332,3800.0
2005-05-26 11:55:00,9.1,9.1,9.09,9.1,3200.0,8.9332,8.9332,8.9233,8.9332,3200.0
2005-05-26 12:00:00,9.09,9.1,9.09,9.1,2000.0,8.9233,8.9332,8.9233,8.9332,2000.0
2005-05-26 12:05:00,9.1,9.1,9.07,9.07,900.0,8.9332,8.9332,8.9037,8.9037,900.0
2005-05-26 12:10:00,9.07,9.08,9.07,9.07,3000.0,8.9037,8.9135,8.9037,8.9037,3000.0
2005-05-26 12:15:00,9.06,9.08,9.06,9.08,3000.0,8.8939,8.9135,8.8939,8.9135,3000.0
2005-05-26 12:20:00,9.07,9.08,9.07,9.08,400.0,8.9037,8.9135,8.9037,8.9135,400.0
2005-05-26 12:25:00,9.08,9.09,9.08,9.09,2300.0,8.9135,8.9233,8.9135,8.9233,2300.0
2005-05-26 12:30:00,9.08,9.1,9.08,9.1,1100.0,8.9135,8.9332,8.9135,8.9332,1100.0
2005-05-26 12:35:00,9.1,9.11,9.1,9.11,33400.0,8.9332,8.943,8.9332,8.943,33400.0
2005-05-26 12:40:00,9.11,9.11,9.1,9.1,102800.0,8.943,8.943,8.9332,8.9332,102800.0
2005-05-26 12:45:00,9.09,9.1,9.09,9.1,4600.0,8.9233,8.9332,8.9233,8.9332,4600.0
2005-05-26 12:50:00,9.1,9.1,9.09,9.1,1600.0,8.9332,8.9332,8.9233,8.9332,1600.0
2005-05-26 12:55:00,9.1,9.11,9.1,9.11,3100.0,8.9332,8.943,8.9332,8.943,3100.0
2005-05-26 13:00:00,9.11,9.12,9.1,9.12,3500.0,8.943,8.9528,8.9332,8.9528,3500.0
2005-05-26 13:05:00,9.09,9.1,9.09,9.09,3400.0,8.9233,8.9332,8.9233,8.9233,3400.0
2005-05-26 13:10:00,9.09,9.1,9.09,9.1,3900.0,8.9233,8.9332,8.9233,8.9332,3900.0
2005-05-26 13:15:00,9.09,9.1,9.09,9.09,4500.0,8.9233,8.9332,8.9233,8.9233,4500.0
2005-05-26 13:20:00,9.09,9.09,9.08,9.08,1700.0,8.9233,8.9233,8.9135,8.9135,1700.0
2005-05-26 13:25:00,9.09,9.1,9.09,9.1,2300.0,8.9233,8.9332,8.9233,8.9332,2300.0
2005-05-26 13:30:00,9.1,9.1,9.1,9.1,3700.0,8.9332,8.9332,8.9332,8.9332,3700.0
2005-05-26 13:35:00,9.1,9.1,9.09,9.09,3700.0,8.9332,8.9332,8.9233,8.9233,3700.0
2005-05-26 13:40:00,9.1,9.1,9.09,9.09,3600.0,8.9332,8.9332,8.9233,8.9233,3600.0
2005-05-26 13:45:00,9.09,9.09,9.08,9.09,2100.0,8.9233,8.9233,8.9135,8.9233,2100.0
2005-05-26 13:50:00,9.09,9.09,9.08,9.09,4500.0,8.9233,8.9233,8.9135,8.9233,4500.0
2005-05-26 13:55:00,9.09,9.09,9.08,9.09,1300.0,8.9233,8.9233,8.9135,8.9233,1300.0
2005-05-26 14:00:00,9.09,9.1,9.09,9.1,2100.0,8.9233,8.9332,8.9233,8.9332,2100.0
2005-05-26 14:05:00,9.09,9.1,9.09,9.1,2200.0,8.9233,8.9332,8.9233,8.9332,2200.0
2005-05-26 14:10:00,9.1,9.11,9.1,9.11,2700.0,8.9332,8.943,8.9332,8.943,2700.0
2005-05-26 14:15:00,9.1,9.11,9.1,9.11,2100.0,8.9332,8.943,8.9332,8.943,2100.0
2005-05-26 14:20:00,9.1,9.11,9.1,9.1,1800.0,8.9332,8.943,8.9332,8.9332,1800.0
2005-05-26 14:25:00,9.1,9.1,9.09,9.1,4200.0,8.9332,8.9332,8.9233,8.9332,4200.0
2005-05-26 14:30:00,9.1,9.11,9.09,9.11,9200.0,8.9332,8.943,8.9233,8.943,9200.0
2005-05-26 14:35:00,9.1,9.1,9.09,9.09,5100.0,8.9332,8.9332,8.9233,8.9233,5100.0
2005-05-26 14:40:00,9.08,9.09,9.08,9.09,900.0,8.9135,8.9233,8.9135,8.9233,900.0
2005-05-26 14:45:00,9.09,9.1,9.09,9.09,6000.0,8.9233,8.9332,8.9233,8.9233,6000.0
2005-05-26 14:50:00,9.1,9.1,9.09,9.09,3200.0,8.9332,8.9332,8.9233,8.9233,3200.0
2005-05-26 14:55:00,9.09,9.1,9.09,9.09,5000.0,8.9233,8.9332,8.9233,8.9233,5000.0
2005-05-26 15:00:00,9.08,9.08,9.07,9.08,11600.0,8.9135,8.9135,8.9037,8.9135,11600.0
2005-05-26 15:05:00,9.08,9.08,9.07,9.07,6000.0,8.9135,8.9135,8.9037,8.9037,6000.0
2005-05-26 15:10:00,9.07,9.07,9.07,9.07,1400.0,8.9037,8.9037,8.9037,8.9037,1400.0
2005-05-26 15:15:00,9.08,9.08,9.07,9.08,30400.0,8.9135,8.9135,8.9037,8.9135,30400.0
2005-05-26 15:20:00,9.07,9.09,9.07,9.08,49100.0,8.9037,8.9233,8.9037,8.9135,49100.0
2005-05-26 15:25:00,9.07,9.07,9.05,9.07,18900.0,8.9037,8.9037,8.8841,8.9037,18900.0
2005-05-26 15:30:00,9.07,9.08,9.0,9.07,18200.0,8.9037,8.9135,8.835,8.9037,18200.0
2005-05-26 15:35:00,9.07,9.12,9.0,9.06,68100.0,8.9037,8.9528,8.835,8.8939,68100.0
2005-05-26 15:40:00,9.0,9.05,9.0,9.04,69400.0,8.835,8.8841,8.835,8.8743,69400.0
2005-05-26 15:45:00,9.04,9.05,9.01,9.05,44700.0,8.8743,8.8841,8.8448,8.8841,44700.0
2005-05-26 15:50:00,9.05,9.05,9.02,9.04,43300.0,8.8841,8.8841,8.8546,8.8743,43300.0
2005-05-26 15:55:00,9.05,9.06,9.04,9.05,34900.0,8.8841,8.8939,8.8743,8.8841,34900.0
2005-05-27 09:30:00,9.07,9.08,9.05,9.06,4200.0,8.9037,8.9135,8.8841,8.8939,4200.0
2005-05-27 09:35:00,9.07,9.07,9.03,9.06,2400.0,8.9037,8.9037,8.8644,8.8939,2400.0
2005-05-27 09:40:00,9.03,9.06,9.03,9.06,1000.0,8.8644,8.8939,8.8644,8.8939,1000.0
2005-05-27 09:45:00,9.07,9.07,9.05,9.05,2200.0,8.9037,8.9037,8.8841,8.8841,2200.0
2005-05-27 09:50:00,9.06,9.06,9.03,9.03,10600.0,8.8939,8.8939,8.8644,8.8644,10600.0
2005-05-27 09:55:00,9.0,9.05,9.0,9.01,2700.0,8.835,8.8841,8.835,8.8448,2700.0
2005-05-27 10:00:00,9.04,9.06,9.02,9.06,24100.0,8.8743,8.8939,8.8546,8.8939,24100.0
2005-05-27 10:05:00,9.06,9.07,9.05,9.06,33600.0,8.8939,8.9037,8.8841,8.8939,33600.0
2005-05-27 10:10:00,9.07,9.07,9.05,9.07,1900.0,8.9037,8.9037,8.8841,8.9037,1900.0
2005-05-27 10:15:00,9.06,9.06,9.0,9.01,5300.0,8.8939,8.8939,8.835,8.8448,5300.0
2005-05-27 10:20:00,9.03,9.05,9.03,9.03,4100.0,8.8644,8.8841,8.8644,8.8644,4100.0
2005-05-27 10:25:00,9.03,9.03,9.03,9.03,0.0,8.8644,8.8644,8.8644,8.8644,0.0
2005-05-27 10:30:00,9.05,9.06,9.03,9.06,16700.0,8.8841,8.8939,8.8644,8.8939,16700.0
2005-05-27 10:35:00,9.07,9.09,9.07,9.09,4200.0,8.9037,8.9233,8.9037,8.9233,4200.0
2005-05-27 10:40:00,9.1,9.11,9.1,9.1,3600.0,8.9332,8.943,8.9332,8.9332,3600.0
2005-05-27 10:45:00,9.1,9.1,9.08,9.08,2900.0,8.9332,8.9332,8.9135,8.9135,2900.0
2005-05-27 10:50:00,9.08,9.16,9.08,9.16,11100.0,8.9135,8.9921,8.9135,8.9921,11100.0
2005-05-27 10:55:00,9.15,9.16,9.15,9.15,900.0,8.9822,8.9921,8.9822,8.9822,900.0
2005-05-27 11:00:00,9.16,9.19,9.16,9.18,2400.0,8.9921,9.0215,8.9921,9.0117,2400.0
2005-05-27 11:05:00,9.18,9.18,9.12,9.15,3400.0,9.0117,9.0117,8.9528,8.9822,3400.0
2005-05-27 11:10:00,9.12,9.13,9.12,9.13,12400.0,8.9528,8.9626,8.9528,8.9626,12400.0
2005-05-27 11:15:00,9.12,9.13,9.1,9.1,3400.0,8.9528,8.9626,8.9332,8.9332,3400.0
2005-05-27 11:20:00,9.1,9.11,9.09,9.11,9500.0,8.9332,8.943,8.9233,8.943,9500.0
2005-05-27 11:25:00,9.11,9.11,9.09,9.09,4000.0,8.943,8.943,8.9233,8.9233,4000.0
2005-05-27 11:30:00,9.07,9.07,9.05,9.07,2600.0,8.9037,8.9037,8.8841,8.9037,2600.0
2005-05-27 11:35:00,9.06,9.06,9.04,9.05,11800.0,8.8939,8.8939,8.8743,8.8841,11800.0
2005-05-27 11:40:00,9.05,9.06,9.05,9.06,3600.0,8.8841,8.8939,8.8841,8.8939,3600.0
2005-05-27 11:45:00,9.07,9.07,9.05,9.05,6400.0,8.9037,8.9037,8.8841,8.8841,6400.0
2005-05-27 11:50:00,9.05,9.05,9.04,9.04,14800.0,8.8841,8.8841,8.8743,8.8743,14800.0
2005-05-27 11:55:00,9.05,9.05,9.02,9.04,2800.0,8.8841,8.8841,8.8546,8.8743,2800.0
2005-05-27 12:00:00,9.04,9.08,9.04,9.07,5300.0,8.8743,8.9135,8.8743,8.9037,5300.0
2005-05-27 12:05:00,9.08,9.08,9.06,9.06,1700.0,8.9135,8.9135,8.8939,8.8939,1700.0
2005-05-27 12:10:00,9.07,9.08,9.03,9.06,3700.0,8.9037,8.9135,8.8644,8.8939,3700.0
2005-05-27 12:15:00,9.05,9.07,9.05,9.07,2900.0,8.8841,8.9037,8.8841,8.9037,2900.0
2005-05-27 12:20:00,9.08,9.08,9.05,9.05,7900.0,8.9135,8.9135,8.8841,8.8841,7900.0
2005-05-27 12:25:00,9.06,9.06,9.03,9.05,3800.0,8.8939,8.8939,8.8644,8.8841,3800.0
2005-05-27 12:30:00,9.05,9.06,9.05,9.05,1600.0,8.8841,8.8939,8.8841,8.8841,1600.0
2005-05-27 12:35:00,9.05,9.06,9.05,9.06,5700.0,8.8841,8.8939,8.8841,8.8939,5700.0
2005-05-27 12:40:00,9.06,9.07,9.06,9.06,1200.0,8.8939,8.9037,8.8939,8.8939,1200.0
2005-05-27 12:45:00,9.06,9.06,9.06,9.06,3800.0,8.8939,8.8939,8.8939,8.8939,3800.0
2005-05-27 12:50:00,9.07,9.07,9.07,9.07,1900.0,8.9037,8.9037,8.9037,8.9037,1900.0
2005-05-27 12:55:00,9.07,9.07,9.06,9.07,900.0,8.9037,8.9037,8.8939,8.9037,900.0
2005-05-27 13:00:00,9.07,9.08,9.07,9.08,2400.0,8.9037,8.9135,8.9037,8.9135,2400.0
2005-05-27 13:05:00,9.07,9.08,9.07,9.08,2300.0,8.9037,8.9135,8.9037,8.9135,2300.0
2005-05-27 13:10:00,9.08,9.08,9.07,9.07,2700.0,8.9135,8.9135,8.9037,8.9037,2700.0
2005-05-27 13:15:00,9.08,9.08,9.07,9.07,6500.0,8.9135,8.9135,8.9037,8.9037,6500.0
2005-05-27 13:20:00,9.07,9.08,9.07,9.08,3600.0,8.9037,8.9135,8.9037,8.9135,3600.0
2005-05-27 13:25:00,9.08,9.08,9.07,9.07,2200.0,8.9135,8.9135,8.9037,8.9037,2200.0
2005-05-27 13:30:00,9.07,9.07,9.04,9.07,7000.0,8.9037,8.9037,8.8743,8.9037,7000.0
2005-05-27 13:35:00,9.07,9.07,9.07,9.07,900.0,8.9037,8.9037,8.9037,8.9037,900.0
2005-05-27 13:40:00,9.08,9.08,9.04,9.04,6100.0,8.9135,8.9135,8.8743,8.8743,6100.0
2005-05-27 13:45:00,9.04,9.04,9.02,9.02,4700.0,8.8743,8.8743,8.8546,8.8546,4700.0
2005-05-27 13:50:00,9.03,9.04,9.02,9.04,1300.0,8.8644,8.8743,8.8546,8.8743,1300.0
2005-05-27 13:55:00,9.03,9.04,9.03,9.04,900.0,8.8644,8.8743,8.8644,8.8743,900.0
2005-05-27 14:00:00,9.04,9.04,9.03,9.03,6100.0,8.8743,8.8743,8.8644,8.8644,6100.0
2005-05-27 14:05:00,9.04,9.04,9.03,9.04,600.0,8.8743,8.8743,8.8644,8.8743,600.0
2005-05-27 14:10:00,9.03,9.05,9.03,9.05,4400.0,8.8644,8.8841,8.8644,8.8841,4400.0
2005-05-27 14:15:00,9.04,9.04,9.04,9.04,1500.0,8.8743,8.8743,8.8743,8.8743,1500.0
2005-05-27 14:20:00,9.04,9.05,9.04,9.05,2000.0,8.8743,8.8841,8.8743,8.8841,2000.0
2005-05-27 14:25:00,9.05,9.05,9.04,9.05,1600.0,8.8841,8.8841,8.8743,8.8841,1600.0
2005-05-27 14:30:00,9.05,9.05,9.04,9.04,3000.0,8.8841,8.8841,8.8743,8.8743,3000.0
2005-05-27 14:35:00,9.05,9.05,9.02,9.03,3500.0,8.8841,8.8841,8.8546,8.8644,3500.0
2005-05-27 14:40:00,9.03,9.1,9.03,9.1,31600.0,8.8644,8.9332,8.8644,8.9332,31600.0
2005-05-27 14:45:00,9.09,9.1,9.05,9.05,11000.0,8.9233,8.9332,8.8841,8.8841,11000.0
2005-05-27 14:50:00,9.05,9.06,9.05,9.06,3000.0,8.8841,8.8939,8.8841,8.8939,3000.0
2005-05-27 14:55:00,9.06,9.06,9.05,9.05,4300.0,8.8939,8.8939,8.8841,8.8841,4300.0
2005-05-27 15:00:00,9.04,9.05,9.04,9.05,3000.0,8.8743,8.8841,8.8743,8.8841,3000.0
2005-05-27 15:05:00,9.05,9.05,9.04,9.04,1500.0,8.8841,8.8841,8.8743,8.8743,1500.0
2005-05-27 15:10:00,9.05,9.05,9.04,9.04,4900.0,8.8841,8.8841,8.8743,8.8743,4900.0
2005-05-27 15:15:00,9.05,9.06,9.04,9.06,4600.0,8.8841,8.8939,8.8743,8.8939,4600.0
2005-05-27 15:20:00,9.07,9.07,9.05,9.05,16400.0,8.9037,8.9037,8.8841,8.8841,16400.0
2005-05-27 15:25:00,9.07,9.08,9.06,9.06,1700.0,8.9037,8.9135,8.8939,8.8939,1700.0
2005-05-27 15:30:00,9.07,9.07,9.06,9.07,3200.0,8.9037,8.9037,8.8939,8.9037,3200.0
2005-05-27 15:35:00,9.07,9.07,9.06,9.06,3300.0,8.9037,8.9037,8.8939,8.8939,3300.0
2005-05-27 15:40:00,9.06,9.07,9.05,9.05,11500.0,8.8939,8.9037,8.8841,8.8841,11500.0
2005-05-27 15:45:00,9.05,9.05,9.04,9.05,3800.0,8.8841,8.8841,8.8743,8.8841,3800.0
2005-05-27 15:50:00,9.05,9.05,9.03,9.03,7700.0,8.8841,8.8841,8.8644,8.8644,7700.0
2005-05-27 15:55:00,9.03,9.05,9.03,9.05,6300.0,8.8644,8.8841,8.8644,8.8841,6300.0
2005-05-31 09:30:00,9.09,9.1,9.09,9.1,9900.0,8.9233,8.9332,8.9233,8.9332,9900.0
2005-05-31 09:35:00,9.11,9.12,9.08,9.12,5100.0,8.943,8.9528,8.9135,8.9528,5100.0
2005-05-31 09:40:00,9.15,9.15,9.13,9.13,400.0,8.9822,8.9822,8.9626,8.9626,400.0
2005-05-31 09:45:00,9.13,9.13,9.09,9.11,3800.0,8.9626,8.9626,8.9233,8.943,3800.0
2005-05-31 09:50:00,9.11,9.11,9.09,9.09,400.0,8.943,8.943,8.9233,8.9233,400.0
2005-05-31 09:55:00,9.09,9.09,9.07,9.08,2600.0,8.9233,8.9233,8.9037,8.9135,2600.0
2005-05-31 10:00:00,9.09,9.1,9.06,9.07,2200.0,8.9233,8.9332,8.8939,8.9037,2200.0
2005-05-31 10:05:00,9.1,9.1,9.06,9.09,1600.0,8.9332,8.9332,8.8939,8.9233,1600.0
2005-05-31 10:10:00,9.08,9.09,9.07,9.09,1100.0,8.9135,8.9233,8.9037,8.9233,1100.0
2005-05-31 10:15:00,9.09,9.09,9.08,9.09,1300.0,8.9233,8.9233,8.9135,8.9233,1300.0
2005-05-31 10:20:00,9.08,9.09,9.08,9.08,1300.0,8.9135,8.9233,8.9135,8.9135,1300.0
2005-05-31 10:25:00,9.08,9.12,9.08,9.12,6300.0,8.9135,8.9528,8.9135,8.9528,6300.0
2005-05-31 10:30:00,9.12,9.12,9.1,9.1,3600.0,8.9528,8.9528,8.9332,8.9332,3600.0
2005-05-31 10:35:00,9.1,9.11,9.09,9.1,4300.0,8.9332,8.943,8.9233,8.9332,4300.0
2005-05-31 10:40:00,9.09,9.09,9.08,9.09,5500.0,8.9233,8.9233,8.9135,8.9233,5500.0
2005-05-31 10:45:00,9.08,9.09,9.05,9.06,7600.0,8.9135,8.9233,8.8841,8.8939,7600.0
2005-05-31 10:50:00,9.08,9.08,9.06,9.06,2100.0,8.9135,8.9135,8.8939,8.8939,2100.0
2005-05-31 10:55:00,9.06,9.06,9.04,9.04,800.0,8.8939,8.8939,8.8743,8.8743,800.0
2005-05-31 11:00:00,9.03,9.03,9.01,9.02,3100.0,8.8644,8.8644,8.8448,8.8546,3100.0
2005-05-31 11:05:00,9.02,9.03,9.02,9.02,2300.0,8.8546,8.8644,8.8546,8.8546,2300.0
2005-05-31 11:10:00,9.01,9.01,9.0,9.0,2800.0,8.8448,8.8448,8.835,8.835,2800.0
2005-05-31 11:15:00,9.0,9.01,9.0,9.01,3300.0,8.835,8.8448,8.835,8.8448,3300.0
2005-05-31 11:20:00,9.02,9.04,9.0,9.03,17000.0,8.8546,8.8743,8.835,8.8644,17000.0
2005-05-31 11:25:00,9.03,9.04,9.01,9.04,1800.0,8.8644,8.8743,8.8448,8.8743,1800.0
2005-05-31 11:30:00,9.04,9.04,9.02,9.03,700.0,8.8743,8.8743,8.8546,8.8644,700.0
2005-05-31 11:35:00,9.03,9.03,9.02,9.03,8400.0,8.8644,8.8644,8.8546,8.8644,8400.0
2005-05-31 11:40:00,9.03,9.03,9.02,9.03,2200.0,8.8644,8.8644,8.8546,8.8644,2200.0
2005-05-31 11:45:00,9.03,9.03,9.02,9.02,800.0,8.8644,8.8644,8.8546,8.8546,800.0
2005-05-31 11:50:00,9.03,9.03,9.02,9.03,1300.0,8.8644,8.8644,8.8546,8.8644,1300.0
2005-05-31 11:55:00,9.03,9.03,8.99,9.02,12700.0,8.8644,8.8644,8.8252,8.8546,12700.0
2005-05-31 12:00:00,9.02,9.03,9.02,9.02,3600.0,8.8546,8.8644,8.8546,8.8546,3600.0
2005-05-31 12:05:00,9.03,9.03,9.01,9.02,2700.0,8.8644,8.8644,8.8448,8.8546,2700.0
2005-05-31 12:10:00,9.0,9.01,8.98,8.99,1200.0,8.835,8.8448,8.8154,8.8252,1200.0
2005-05-31 12:15:00,9.0,9.02,9.0,9.02,1300.0,8.835,8.8546,8.835,8.8546,1300.0
2005-05-31 12:20:00,9.02,9.04,9.02,9.03,2500.0,8.8546,8.8743,8.8546,8.8644,2500.0
2005-05-31 12:25:00,9.03,9.03,9.0,9.01,9200.0,8.8644,8.8644,8.835,8.8448,9200.0
2005-05-31 12:30:00,9.01,9.03,9.0,9.0,18500.0,8.8448,8.8644,8.835,8.835,18500.0
2005-05-31 12:35:00,9.0,9.0,8.99,9.0,2700.0,8.835,8.835,8.8252,8.835,2700.0
2005-05-31 12:40:00,9.0,9.0,8.99,8.99,9000.0,8.835,8.835,8.8252,8.8252,9000.0
2005-05-31 12:45:00,8.99,9.0,8.97,8.97,4000.0,8.8252,8.835,8.8055,8.8055,4000.0
2005-05-31 12:50:00,8.99,8.99,8.99,8.99,200.0,8.8252,8.8252,8.8252,8.8252,200.0
2005-05-31 12:55:00,8.99,9.0,8.99,9.0,2000.0,8.8252,8.835,8.8252,8.835,2000.0
2005-05-31 13:00:00,9.0,9.0,8.99,9.0,1700.0,8.835,8.835,8.8252,8.835,1700.0
2005-05-31 13:05:00,8.99,9.0,8.99,9.0,1700.0,8.8252,8.835,8.8252,8.835,1700.0
2005-05-31 13:10:00,9.0,9.0,9.0,9.0,100.0,8.835,8.835,8.835,8.835,100.0
2005-05-31 13:15:00,9.0,9.0,8.99,8.99,800.0,8.835,8.835,8.8252,8.8252,800.0
2005-05-31 13:20:00,8.99,8.99,8.96,8.98,1100.0,8.8252,8.8252,8.7957,8.8154,1100.0
2005-05-31 13:25:00,8.98,9.0,8.98,8.99,1900.0,8.8154,8.835,8.8154,8.8252,1900.0
2005-05-31 13:30:00,8.99,9.0,8.99,8.99,900.0,8.8252,8.835,8.8252,8.8252,900.0
2005-05-31 13:35:00,8.99,9.0,8.98,9.0,3400.0,8.8252,8.835,8.8154,8.835,3400.0
2005-05-31 13:40:00,8.99,8.99,8.99,8.99,700.0,8.8252,8.8252,8.8252,8.8252,700.0
2005-05-31 13:45:00,8.99,9.0,8.99,9.0,3600.0,8.8252,8.835,8.8252,8.835,3600.0
2005-05-31 13:50:00,9.0,9.0,9.0,9.0,8100.0,8.835,8.835,8.835,8.835,8100.0
2005-05-31 13:55:00,9.0,9.0,8.99,9.0,1500.0,8.835,8.835,8.8252,8.835,1500.0
2005-05-31 14:00:00,8.99,8.99,8.98,8.98,2400.0,8.8252,8.8252,8.8154,8.8154,2400.0
2005-05-31 14:05:00,8.98,8.99,8.98,8.98,1200.0,8.8154,8.8252,8.8154,8.8154,1200.0
2005-05-31 14:10:00,8.98,8.99,8.97,8.99,1100.0,8.8154,8.8252,8.8055,8.8252,1100.0
2005-05-31 14:15:00,8.99,9.0,8.99,8.99,6700.0,8.8252,8.835,8.8252,8.8252,6700.0
2005-05-31 14:20:00,8.98,9.0,8.98,9.0,2500.0,8.8154,8.835,8.8154,8.835,2500.0
2005-05-31 14:25:00,9.0,9.0,8.99,8.99,6300.0,8.835,8.835,8.8252,8.8252,6300.0
2005-05-31 14:30:00,8.99,9.04,8.99,9.02,22800.0,8.8252,8.8743,8.8252,8.8546,22800.0
2005-05-31 14:35:00,9.02,9.02,9.0,9.0,5300.0,8.8546,8.8546,8.835,8.835,5300.0
2005-05-31 14:40:00,9.01,9.02,9.01,9.02,3100.0,8.8448,8.8546,8.8448,8.8546,3100.0
2005-05-31 14:45:00,9.01,9.03,9.01,9.03,4100.0,8.8448,8.8644,8.8448,8.8644,4100.0
2005-05-31 14:50:00,9.03,9.03,9.02,9.02,4000.0,8.8644,8.8644,8.8546,8.8546,4000.0
2005-05-31 14:55:00,9.02,9.02,9.0,9.0,3500.0,8.8546,8.8546,8.835,8.835,3500.0
2005-05-31 15:00:00,8.99,9.0,8.99,8.99,900.0,8.8252,8.835,8.8252,8.8252,900.0
2005-05-31 15:05:00,8.99,9.0,8.99,9.0,3100.0,8.8252,8.835,8.8252,8.835,3100.0
2005-05-31 15:10:00,9.0,9.01,8.99,9.0,4200.0,8.835,8.8448,8.8252,8.835,4200.0
2005-05-31 15:15:00,9.0,9.03,9.0,9.03,7900.0,8.835,8.8644,8.835,8.8644,7900.0
2005-05-31 15:20:00,9.03,9.03,9.02,9.02,7300.0,8.8644,8.8644,8.8546,8.8546,7300.0
2005-05-31 15:25:00,9.02,9.02,9.01,9.02,3200.0,8.8546,8.8546,8.8448,8.8546,3200.0
2005-05-31 15:30:00,9.02,9.02,9.01,9.01,18600.0,8.8546,8.8546,8.8448,8.8448,18600.0
2005-05-31 15:35:00,9.02,9.02,9.0,9.0,2400.0,8.8546,8.8546,8.835,8.835,2400.0
2005-05-31 15:40:00,8.99,8.99,8.96,8.97,3300.0,8.8252,8.8252,8.7957,8.8055,3300.0
2005-05-31 15:45:00,8.97,8.97,8.96,8.96,2400.0,8.8055,8.8055,8.7957,8.7957,2400.0
2005-05-31 15:50:00,8.96,9.0,8.96,9.0,7800.0,8.7957,8.835,8.7957,8.835,7800.0
2005-05-31 15:55:00,9.0,9.04,8.98,8.98,12800.0,8.835,8.8743,8.8154,8.8154,12800.0
2005-06-01 09:30:00,9.0,9.04,8.98,8.98,5700.0,8.835,8.8743,8.8154,8.8154,5700.0
2005-06-01 09:35:00,8.99,8.99,8.95,8.96,4200.0,8.8252,8.8252,8.7859,8.7957,4200.0
2005-06-01 09:40:00,8.96,8.98,8.95,8.98,6600.0,8.7957,8.8154,8.7859,8.8154,6600.0
2005-06-01 09:45:00,8.98,9.04,8.96,9.04,7400.0,8.8154,8.8743,8.7957,8.8743,7400.0
2005-06-01 09:50:00,9.04,9.04,9.03,9.03,192000.0,8.8743,8.8743,8.8644,8.8644,192000.0
2005-06-01 09:55:00,9.03,9.05,9.02,9.05,3700.0,8.8644,8.8841,8.8546,8.8841,3700.0
2005-06-01 10:00:00,9.05,9.1,9.02,9.1,11100.0,8.8841,8.9332,8.8546,8.9332,11100.0
2005-06-01 10:05:00,9.1,9.1,9.08,9.1,10500.0,8.9332,8.9332,8.9135,8.9332,10500.0
2005-06-01 10:10:00,9.1,9.1,9.09,9.09,5400.0,8.9332,8.9332,8.9233,8.9233,5400.0
2005-06-01 10:15:00,9.1,9.19,9.1,9.18,12300.0,8.9332,9.0215,8.9332,9.0117,12300.0
2005-06-01 10:20:00,9.18,9.18,9.11,9.16,4500.0,9.0117,9.0117,8.943,8.9921,4500.0
2005-06-01 10:25:00,9.17,9.22,9.16,9.22,11700.0,9.0019,9.051,8.9921,9.051,11700.0
2005-06-01 10:30:00,9.22,9.23,9.21,9.21,8600.0,9.051,9.0608,9.0411,9.0411,8600.0
2005-06-01 10:35:00,9.21,9.21,9.15,9.16,5400.0,9.0411,9.0411,8.9822,8.9921,5400.0
2005-06-01 10:40:00,9.17,9.17,9.14,9.16,5900.0,9.0019,9.0019,8.9724,8.9921,5900.0
2005-06-01 10:45:00,9.16,9.16,9.14,9.15,7400.0,8.9921,8.9921,8.9724,8.9822,7400.0
2005-06-01 10:50:00,9.15,9.2,9.14,9.19,10000.0,8.9822,9.0313,8.9724,9.0215,10000.0
2005-06-01 10:55:00,9.19,9.19,9.18,9.18,3700.0,9.0215,9.0215,9.0117,9.0117,3700.0
2005-06-01 11:00:00,9.18,9.2,9.17,9.2,4300.0,9.0117,9.0313,9.0019,9.0313,4300.0
2005-06-01 11:05:00,9.2,9.2,9.19,9.19,8200.0,9.0313,9.0313,9.0215,9.0215,8200.0
2005-06-01 11:10:00,9.2,9.2,9.18,9.19,8100.0,9.0313,9.0313,9.0117,9.0215,8100.0
2005-06-01 11:15:00,9.2,9.2,9.18,9.19,7000.0,9.0313,9.0313,9.0117,9.0215,7000.0
2005-06-01 11:20:00,9.2,9.2,9.16,9.16,10300.0,9.0313,9.0313,8.9921,8.9921,10300.0
2005-06-01 11:25:00,9.16,9.17,9.14,9.17,3700.0,8.9921,9.0019,8.9724,9.0019,3700.0
2005-06-01 11:30:00,9.19,9.19,9.17,9.17,6600.0,9.0215,9.0215,9.0019,9.0019,6600.0
2005-06-01 11:35:00,9.17,9.17,9.16,9.16,4800.0,9.0019,9.0019,8.9921,8.9921,4800.0
2005-06-01 11:40:00,9.17,9.17,9.11,9.16,7300.0,9.0019,9.0019,8.943,8.9921,7300.0
2005-06-01 11:45:00,9.17,9.17,9.16,9.16,5000.0,9.0019,9.0019,8.9921,8.9921,5000.0
2005-06-01 11:50:00,9.17,9.18,9.14,9.15,16100.0,9.0019,9.0117,8.9724,8.9822,16100.0
2005-06-01 11:55:00,9.19,9.19,9.13,9.13,3100.0,9.0215,9.0215,8.9626,8.9626,3100.0
2005-06-01 12:00:00,9.14,9.15,9.14,9.14,3000.0,8.9724,8.9822,8.9724,8.9724,3000.0
2005-06-01 12:05:00,9.15,9.15,9.14,9.14,6900.0,8.9822,8.9822,8.9724,8.9724,6900.0
2005-06-01 12:10:00,9.15,9.15,9.13,9.13,5200.0,8.9822,8.9822,8.9626,8.9626,5200.0
2005-06-01 12:15:00,9.13,9.13,9.12,9.12,4300.0,8.9626,8.9626,8.9528,8.9528,4300.0
2005-06-01 12:20:00,9.12,9.14,9.11,9.14,6000.0,8.9528,8.9724,8.943,8.9724,6000.0
2005-06-01 12:25:00,9.15,9.15,9.13,9.13,3000.0,8.9822,8.9822,8.9626,8.9626,3000.0
2005-06-01 12:30:00,9.14,9.15,9.13,9.15,3600.0,8.9724,8.9822,8.9626,8.9822,3600.0
2005-06-01 12:35:00,9.15,9.15,9.13,9.13,3800.0,8.9822,8.9822,8.9626,8.9626,3800.0
2005-06-01 12:40:00,9.15,9.15,9.14,9.14,9700.0,8.9822,8.9822,8.9724,8.9724,9700.0
2005-06-01 12:45:00,9.15,9.15,9.14,9.14,2900.0,8.9822,8.9822,8.9724,8.9724,2900.0
2005-06-01 12:50:00,9.16,9.17,9.16,9.17,1900.0,8.9921,9.0019,8.9921,9.0019,1900.0
2005-06-01 12:55:00,9.17,9.17,9.15,9.17,12700.0,9.0019,9.0019,8.9822,9.0019,12700.0
2005-06-01 13:00:00,9.17,9.17,9.16,9.16,2100.0,9.0019,9.0019,8.9921,8.9921,2100.0
2005-06-01 13:05:00,9.17,9.17,9.16,9.17,7500.0,9.0019,9.0019,8.9921,9.0019,7500.0
2005-06-01 13:10:00,9.17,9.17,9.15,9.15,4100.0,9.0019,9.0019,8.9822,8.9822,4100.0
2005-06-01 13:15:00,9.16,9.16,9.14,9.16,10000.0,8.9921,8.9921,8.9724,8.9921,10000.0
2005-06-01 13:20:00,9.16,9.16,9.16,9.16,2400.0,8.9921,8.9921,8.9921,8.9921,2400.0
2005-06-01 13:25:00,9.17,9.17,9.15,9.16,3100.0,9.0019,9.0019,8.9822,8.9921,3100.0
2005-06-01 13:30:00,9.16,9.17,9.15,9.17,4100.0,8.9921,9.0019,8.9822,9.0019,4100.0
2005-06-01 13:35:00,9.17,9.17,9.15,9.16,14900.0,9.0019,9.0019,8.9822,8.9921,14900.0
2005-06-01 13:40:00,9.16,9.19,9.15,9.18,5400.0,8.9921,9.0215,8.9822,9.0117,5400.0
2005-06-01 13:45:00,9.19,9.19,9.18,9.18,3600.0,9.0215,9.0215,9.0117,9.0117,3600.0
2005-06-01 13:50:00,9.18,9.19,9.17,9.18,7800.0,9.0117,9.0215,9.0019,9.0117,7800.0
2005-06-01 13:55:00,9.19,9.19,9.18,9.19,7900.0,9.0215,9.0215,9.0117,9.0215,7900.0
2005-06-01 14:00:00,9.19,9.2,9.19,9.2,5400.0,9.0215,9.0313,9.0215,9.0313,5400.0
2005-06-01 14:05:00,9.2,9.2,9.17,9.18,4100.0,9.0313,9.0313,9.0019,9.0117,4100.0
2005-06-01 14:10:00,9.18,9.22,9.18,9.21,20300.0,9.0117,9.051,9.0117,9.0411,20300.0
2005-06-01 14:15:00,9.21,9.21,9.19,9.2,5100.0,9.0411,9.0411,9.0215,9.0313,5100.0
2005-06-01 14:20:00,9.21,9.21,9.17,9.19,16800.0,9.0411,9.0411,9.0019,9.0215,16800.0
2005-06-01 14:25:00,9.2,9.21,9.16,9.16,11300.0,9.0313,9.0411,8.9921,8.9921,11300.0
2005-06-01 14:30:00,9.19,9.19,9.16,9.16,10200.0,9.0215,9.0215,8.9921,8.9921,10200.0
2005-06-01 14:35:00,9.17,9.18,9.13,9.17,9600.0,9.0019,9.0117,8.9626,9.0019,9600.0
2005-06-01 14:40:00,9.18,9.18,9.15,9.15,20100.0,9.0117,9.0117,8.9822,8.9822,20100.0
2005-06-01 14:45:00,9.17,9.17,9.13,9.13,16500.0,9.0019,9.0019,8.9626,8.9626,16500.0
2005-06-01 14:50:00,9.15,9.16,9.13,9.15,9500.0,8.9822,8.9921,8.9626,8.9822,9500.0
2005-06-01 14:55:00,9.15,9.15,9.14,9.14,4000.0,8.9822,8.9822,8.9724,8.9724,4000.0
2005-06-01 15:00:00,9.15,9.15,9.14,9.15,5400.0,8.9822,8.9822,8.9724,8.9822,5400.0
2005-06-01 15:05:00,9.15,9.19,9.15,9.18,8600.0,8.9822,9.0215,8.9822,9.0117,8600.0
2005-06-01 15:10:00,9.19,9.19,9.18,9.18,26900.0,9.0215,9.0215,9.0117,9.0117,26900.0
2005-06-01 15:15:00,9.19,9.19,9.13,9.13,10700.0,9.0215,9.0215,8.9626,8.9626,10700.0
2005-06-01 15:20:00,9.14,9.18,9.12,9.18,11900.0,8.9724,9.0117,8.9528,9.0117,11900.0
2005-06-01 15:25:00,9.19,9.19,9.15,9.15,31100.0,9.0215,9.0215,8.9822,8.9822,31100.0
2005-06-01 15:30:00,9.16,9.21,9.14,9.21,11500.0,8.9921,9.0411,8.9724,9.0411,11500.0
2005-06-01 15:35:00,9.21,9.21,9.18,9.18,20300.0,9.0411,9.0411,9.0117,9.0117,20300.0
2005-06-01 15:40:00,9.18,9.24,9.17,9.22,32700.0,9.0117,9.0706,9.0019,9.051,32700.0
2005-06-01 15:45:00,9.23,9.24,9.22,9.22,7100.0,9.0608,9.0706,9.051,9.051,7100.0
2005-06-01 15:50:00,9.22,9.22,9.22,9.22,0.0,9.051,9.051,9.051,9.051,0.0
2005-06-01 15:55:00,9.22,9.22,9.22,9.22,0.0,9.051,9.051,9.051,9.051,0.0
2005-06-02 09:30:00,9.22,9.22,9.22,9.22,9500.0,9.051,9.051,9.051,9.051,9500.0
2005-06-02 09:35:00,9.21,9.22,9.15,9.22,17300.0,9.0411,9.051,8.9822,9.051,17300.0
2005-06-02 09:40:00,9.23,9.28,9.23,9.28,16600.0,9.0608,9.1099,9.0608,9.1099,16600.0
2005-06-02 09:45:00,9.28,9.37,9.28,9.36,13300.0,9.1099,9.1982,9.1099,9.1884,13300.0
2005-06-02 09:50:00,9.36,9.44,9.36,9.41,25100.0,9.1884,9.2669,9.1884,9.2375,25100.0
2005-06-02 09:55:00,9.41,9.42,9.37,9.37,5000.0,9.2375,9.2473,9.1982,9.1982,5000.0
2005-06-02 10:00:00,9.39,9.4,9.39,9.39,3900.0,9.2178,9.2277,9.2178,9.2178,3900.0
2005-06-02 10:05:00,9.39,9.44,9.37,9.44,13600.0,9.2178,9.2669,9.1982,9.2669,13600.0
2005-06-02 10:10:00,9.37,9.44,9.36,9.44,16300.0,9.1982,9.2669,9.1884,9.2669,16300.0
2005-06-02 10:15:00,9.44,9.44,9.41,9.42,4400.0,9.2669,9.2669,9.2375,9.2473,4400.0
2005-06-02 10:20:00,9.42,9.45,9.42,9.45,4700.0,9.2473,9.2767,9.2473,9.2767,4700.0
2005-06-02 10:25:00,9.45,9.46,9.44,9.45,6200.0,9.2767,9.2866,9.2669,9.2767,6200.0
2005-06-02 10:30:00,9.45,9.48,9.44,9.44,17200.0,9.2767,9.3062,9.2669,9.2669,17200.0
2005-06-02 10:35:00,9.43,9.46,9.43,9.45,9500.0,9.2571,9.2866,9.2571,9.2767,9500.0
2005-06-02 10:40:00,9.46,9.47,9.45,9.47,10600.0,9.2866,9.2964,9.2767,9.2964,10600.0
2005-06-02 10:45:00,9.47,9.47,9.43,9.44,37000.0,9.2964,9.2964,9.2571,9.2669,37000.0
2005-06-02 10:50:00,9.44,9.44,9.42,9.42,7100.0,9.2669,9.2669,9.2473,9.2473,7100.0
2005-06-02 10:55:00,9.42,9.42,9.4,9.4,6800.0,9.2473,9.2473,9.2277,9.2277,6800.0
2005-06-02 11:00:00,9.4,9.4,9.36,9.36,2400.0,9.2277,9.2277,9.1884,9.1884,2400.0
2005-06-02 11:05:00,9.37,9.39,9.37,9.37,5600.0,9.1982,9.2178,9.1982,9.1982,5600.0
2005-06-02 11:10:00,9.37,9.37,9.34,9.34,4300.0,9.1982,9.1982,9.1688,9.1688,4300.0
2005-06-02 11:15:00,9.35,9.37,9.35,9.37,3000.0,9.1786,9.1982,9.1786,9.1982,3000.0
2005-06-02 11:20:00,9.37,9.4,9.37,9.4,14900.0,9.1982,9.2277,9.1982,9.2277,14900.0
2005-06-02 11:25:00,9.39,9.39,9.36,9.38,16500.0,9.2178,9.2178,9.1884,9.208,16500.0
2005-06-02 11:30:00,9.37,9.39,9.36,9.39,11400.0,9.1982,9.2178,9.1884,9.2178,11400.0
2005-06-02 11:35:00,9.39,9.39,9.37,9.37,9300.0,9.2178,9.2178,9.1982,9.1982,9300.0
2005-06-02 11:40:00,9.37,9.37,9.34,9.34,13300.0,9.1982,9.1982,9.1688,9.1688,13300.0
2005-06-02 11:45:00,9.34,9.37,9.34,9.36,58700.0,9.1688,9.1982,9.1688,9.1884,58700.0
2005-06-02 11:50:00,9.36,9.37,9.35,9.35,25600.0,9.1884,9.1982,9.1786,9.1786,25600.0
2005-06-02 11:55:00,9.35,9.35,9.35,9.35,5100.0,9.1786,9.1786,9.1786,9.1786,5100.0
2005-06-02 12:00:00,9.35,9.35,9.34,9.35,5200.0,9.1786,9.1786,9.1688,9.1786,5200.0
2005-06-02 12:05:00,9.35,9.35,9.34,9.35,7500.0,9.1786,9.1786,9.1688,9.1786,7500.0
2005-06-02 12:10:00,9.35,9.35,9.34,9.35,3400.0,9.1786,9.1786,9.1688,9.1786,3400.0
2005-06-02 12:15:00,9.35,9.36,9.35,9.36,2700.0,9.1786,9.1884,9.1786,9.1884,2700.0
2005-06-02 12:20:00,9.36,9.37,9.36,9.37,1100.0,9.1884,9.1982,9.1884,9.1982,1100.0
2005-06-02 12:25:00,9.37,9.38,9.37,9.37,5600.0,9.1982,9.208,9.1982,9.1982,5600.0
2005-06-02 12:30:00,9.36,9.37,9.36,9.37,31000.0,9.1884,9.1982,9.1884,9.1982,31000.0
2005-06-02 12:35:00,9.37,9.39,9.36,9.39,7700.0,9.1982,9.2178,9.1884,9.2178,7700.0
2005-06-02 12:40:00,9.39,9.4,9.39,9.4,4600.0,9.2178,9.2277,9.2178,9.2277,4600.0
2005-06-02 12:45:00,9.39,9.39,9.37,9.38,15900.0,9.2178,9.2178,9.1982,9.208,15900.0
2005-06-02 12:50:00,9.37,9.38,9.37,9.37,3900.0,9.1982,9.208,9.1982,9.1982,3900.0
2005-06-02 12:55:00,9.38,9.38,9.37,9.37,3800.0,9.208,9.208,9.1982,9.1982,3800.0
2005-06-02 13:00:00,9.37,9.39,9.37,9.39,10800.0,9.1982,9.2178,9.1982,9.2178,10800.0
2005-06-02 13:05:00,9.39,9.39,9.38,9.38,6100.0,9.2178,9.2178,9.208,9.208,6100.0
2005-06-02 13:10:00,9.37,9.39,9.37,9.39,5200.0,9.1982,9.2178,9.1982,9.2178,5200.0
2005-06-02 13:15:00,9.38,9.38,9.35,9.37,6700.0,9.208,9.208,9.1786,9.1982,6700.0
2005-06-02 13:20:00,9.37,9.37,9.36,9.36,8100.0,9.1982,9.1982,9.1884,9.1884,8100.0
2005-06-02 13:25:00,9.37,9.38,9.37,9.37,9600.0,9.1982,9.208,9.1982,9.1982,9600.0
2005-06-02 13:30:00,9.38,9.38,9.37,9.37,6000.0,9.208,9.208,9.1982,9.1982,6000.0
2005-06-02 13:35:00,9.36,9.37,9.36,9.37,4300.0,9.1884,9.1982,9.1884,9.1982,4300.0
2005-06-02 13:40:00,9.36,9.37,9.36,9.36,8200.0,9.1884,9.1982,9.1884,9.1884,8200.0
2005-06-02 13:45:00,9.36,9.36,9.35,9.35,13500.0,9.1884,9.1884,9.1786,9.1786,13500.0
2005-06-02 13:50:00,9.35,9.37,9.35,9.37,20400.0,9.1786,9.1982,9.1786,9.1982,20400.0
2005-06-02 13:55:00,9.36,9.36,9.35,9.35,24700.0,9.1884,9.1884,9.1786,9.1786,24700.0
2005-06-02 14:00:00,9.35,9.37,9.35,9.35,23300.0,9.1786,9.1982,9.1786,9.1786,23300.0
2005-06-02 14:05:00,9.35,9.36,9.33,9.34,6900.0,9.1786,9.1884,9.1589,9.1688,6900.0
2005-06-02 14:10:00,9.33,9.34,9.31,9.32,8600.0,9.1589,9.1688,9.1393,9.1491,8600.0
2005-06-02 14:15:00,9.32,9.35,9.31,9.34,16400.0,9.1491,9.1786,9.1393,9.1688,16400.0
2005-06-02 14:20:00,9.34,9.34,9.33,9.34,22100.0,9.1688,9.1688,9.1589,9.1688,22100.0
2005-06-02 14:25:00,9.34,9.35,9.34,9.34,14100.0,9.1688,9.1786,9.1688,9.1688,14100.0
2005-06-02 14:30:00,9.35,9.35,9.34,9.34,16800.0,9.1786,9.1786,9.1688,9.1688,16800.0
2005-06-02 14:35:00,9.35,9.37,9.35,9.36,36100.0,9.1786,9.1982,9.1786,9.1884,36100.0
2005-06-02 14:40:00,9.36,9.36,9.35,9.36,13000.0,9.1884,9.1884,9.1786,9.1884,13000.0
2005-06-02 14:45:00,9.36,9.36,9.36,9.36,13500.0,9.1884,9.1884,9.1884,9.1884,13500.0
2005-06-02 14:50:00,9.36,9.36,9.35,9.36,18300.0,9.1884,9.1884,9.1786,9.1884,18300.0
2005-06-02 14:55:00,9.36,9.37,9.36,9.37,21700.0,9.1884,9.1982,9.1884,9.1982,21700.0
2005-06-02 15:00:00,9.38,9.39,9.37,9.37,15900.0,9.208,9.2178,9.1982,9.1982,15900.0
2005-06-02 15:05:00,9.37,9.37,9.31,9.32,8300.0,9.1982,9.1982,9.1393,9.1491,8300.0
2005-06-02 15:10:00,9.32,9.35,9.32,9.35,44500.0,9.1491,9.1786,9.1491,9.1786,44500.0
2005-06-02 15:15:00,9.35,9.35,9.34,9.35,51900.0,9.1786,9.1786,9.1688,9.1786,51900.0
2005-06-02 15:20:00,9.36,9.4,9.36,9.39,29500.0,9.1884,9.2277,9.1884,9.2178,29500.0
2005-06-02 15:25:00,9.4,9.41,9.37,9.37,42300.0,9.2277,9.2375,9.1982,9.1982,42300.0
2005-06-02 15:30:00,9.38,9.42,9.38,9.4,39700.0,9.208,9.2473,9.208,9.2277,39700.0
2005-06-02 15:35:00,9.4,9.42,9.37,9.41,42800.0,9.2277,9.2473,9.1982,9.2375,42800.0
2005-06-02 15:40:00,9.42,9.43,9.38,9.41,43200.0,9.2473,9.2571,9.208,9.2375,43200.0
2005-06-02 15:45:00,9.41,9.49,9.41,9.46,52400.0,9.2375,9.316,9.2375,9.2866,52400.0
2005-06-02 15:50:00,9.46,9.5,9.45,9.47,44200.0,9.2866,9.3258,9.2767,9.2964,44200.0
2005-06-02 15:55:00,9.49,9.52,9.47,9.49,117600.0,9.316,9.3455,9.2964,9.316,117600.0
2005-06-03 09:30:00,9.45,9.49,9.41,9.42,21400.0,9.2767,9.316,9.2375,9.2473,21400.0
2005-06-03 09:35:00,9.46,9.51,9.45,9.51,6900.0,9.2866,9.3356,9.2767,9.3356,6900.0
2005-06-03 09:40:00,9.52,9.52,9.49,9.5,16100.0,9.3455,9.3455,9.316,9.3258,16100.0
2005-06-03 09:45:00,9.5,9.5,9.49,9.49,12000.0,9.3258,9.3258,9.316,9.316,12000.0
2005-06-03 09:50:00,9.49,9.49,9.45,9.49,7300.0,9.316,9.316,9.2767,9.316,7300.0
2005-06-03 09:55:00,9.48,9.49,9.45,9.47,5400.0,9.3062,9.316,9.2767,9.2964,5400.0
2005-06-03 10:00:00,9.47,9.47,9.44,9.44,8400.0,9.2964,9.2964,9.2669,9.2669,8400.0
2005-06-03 10:05:00,9.44,9.45,9.42,9.43,4400.0,9.2669,9.2767,9.2473,9.2571,4400.0
2005-06-03 10:10:00,9.43,9.44,9.42,9.44,5700.0,9.2571,9.2669,9.2473,9.2669,5700.0
2005-06-03 10:15:00,9.43,9.44,9.41,9.43,19500.0,9.2571,9.2669,9.2375,9.2571,19500.0
2005-06-03 10:20:00,9.42,9.43,9.39,9.4,6800.0,9.2473,9.2571,9.2178,9.2277,6800.0
2005-06-03 10:25:00,9.42,9.45,9.42,9.45,16000.0,9.2473,9.2767,9.2473,9.2767,16000.0
2005-06-03 10:30:00,9.45,9.48,9.45,9.47,8000.0,9.2767,9.3062,9.2767,9.2964,8000.0
2005-06-03 10:35:00,9.47,9.49,9.47,9.49,9000.0,9.2964,9.316,9.2964,9.316,9000.0
2005-06-03 10:40:00,9.49,9.49,9.47,9.48,23500.0,9.316,9.316,9.2964,9.3062,23500.0
2005-06-03 10:45:00,9.48,9.48,9.43,9.43,8000.0,9.3062,9.3062,9.2571,9.2571,8000.0
2005-06-03 10:50:00,9.43,9.44,9.42,9.42,7000.0,9.2571,9.2669,9.2473,9.2473,7000.0
2005-06-03 10:55:00,9.43,9.44,9.42,9.44,11700.0,9.2571,9.2669,9.2473,9.2669,11700.0
2005-06-03 11:00:00,9.43,9.44,9.42,9.42,9900.0,9.2571,9.2669,9.2473,9.2473,9900.0
2005-06-03 11:05:00,9.44,9.45,9.42,9.44,5400.0,9.2669,9.2767,9.2473,9.2669,5400.0
2005-06-03 11:10:00,9.44,9.45,9.42,9.42,12900.0,9.2669,9.2767,9.2473,9.2473,12900.0
2005-06-03 11:15:00,9.43,9.44,9.42,9.43,3700.0,9.2571,9.2669,9.2473,9.2571,3700.0
2005-06-03 11:20:00,9.43,9.44,9.42,9.42,3600.0,9.2571,9.2669,9.2473,9.2473,3600.0
2005-06-03 11:25:00,9.43,9.43,9.42,9.43,1300.0,9.2571,9.2571,9.2473,9.2571,1300.0
2005-06-03 11:30:00,9.43,9.45,9.42,9.42,2900.0,9.2571,9.2767,9.2473,9.2473,2900.0
2005-06-03 11:35:00,9.42,9.42,9.4,9.4,5600.0,9.2473,9.2473,9.2277,9.2277,5600.0
2005-06-03 11:40:00,9.41,9.41,9.36,9.37,6100.0,9.2375,9.2375,9.1884,9.1982,6100.0
2005-06-03 11:45:00,9.38,9.39,9.35,9.35,3700.0,9.208,9.2178,9.1786,9.1786,3700.0
2005-06-03 11:50:00,9.35,9.35,9.3,9.3,4300.0,9.1786,9.1786,9.1295,9.1295,4300.0
2005-06-03 11:55:00,9.3,9.33,9.28,9.33,8400.0,9.1295,9.1589,9.1099,9.1589,8400.0
2005-06-03 12:00:00,9.33,9.33,9.31,9.32,3000.0,9.1589,9.1589,9.1393,9.1491,3000.0
2005-06-03 12:05:00,9.31,9.33,9.3,9.3,4200.0,9.1393,9.1589,9.1295,9.1295,4200.0
2005-06-03 12:10:00,9.3,9.3,9.25,9.29,6600.0,9.1295,9.1295,9.0804,9.1197,6600.0
2005-06-03 12:15:00,9.29,9.29,9.26,9.26,1800.0,9.1197,9.1197,9.0902,9.0902,1800.0
2005-06-03 12:20:00,9.27,9.27,9.27,9.27,800.0,9.1,9.1,9.1,9.1,800.0
2005-06-03 12:25:00,9.3,9.32,9.3,9.32,6000.0,9.1295,9.1491,9.1295,9.1491,6000.0
2005-06-03 12:30:00,9.33,9.33,9.29,9.29,13500.0,9.1589,9.1589,9.1197,9.1197,13500.0
2005-06-03 12:35:00,9.3,9.3,9.28,9.28,2400.0,9.1295,9.1295,9.1099,9.1099,2400.0
2005-06-03 12:40:00,9.27,9.3,9.27,9.3,1900.0,9.1,9.1295,9.1,9.1295,1900.0
2005-06-03 12:45:00,9.29,9.29,9.28,9.29,2000.0,9.1197,9.1197,9.1099,9.1197,2000.0
2005-06-03 12:50:00,9.29,9.3,9.27,9.29,5700.0,9.1197,9.1295,9.1,9.1197,5700.0
2005-06-03 12:55:00,9.29,9.29,9.29,9.29,1300.0,9.1197,9.1197,9.1197,9.1197,1300.0
2005-06-03 13:00:00,9.29,9.29,9.29,9.29,4900.0,9.1197,9.1197,9.1197,9.1197,4900.0
2005-06-03 13:05:00,9.29,9.29,9.28,9.29,1400.0,9.1197,9.1197,9.1099,9.1197,1400.0
2005-06-03 13:10:00,9.28,9.29,9.28,9.29,1900.0,9.1099,9.1197,9.1099,9.1197,1900.0
2005-06-03 13:15:00,9.3,9.3,9.28,9.28,3100.0,9.1295,9.1295,9.1099,9.1099,3100.0
2005-06-03 13:20:00,9.28,9.33,9.28,9.32,4700.0,9.1099,9.1589,9.1099,9.1491,4700.0
2005-06-03 13:25:00,9.31,9.31,9.29,9.3,12800.0,9.1393,9.1393,9.1197,9.1295,12800.0
2005-06-03 13:30:00,9.32,9.32,9.29,9.29,1400.0,9.1491,9.1491,9.1197,9.1197,1400.0
2005-06-03 13:35:00,9.3,9.3,9.29,9.29,1000.0,9.1295,9.1295,9.1197,9.1197,1000.0
2005-06-03 13:40:00,9.29,9.3,9.28,9.29,2400.0,9.1197,9.1295,9.1099,9.1197,2400.0
2005-06-03 13:45:00,9.29,9.32,9.29,9.31,7000.0,9.1197,9.1491,9.1197,9.1393,7000.0
2005-06-03 13:50:00,9.3,9.3,9.3,9.3,900.0,9.1295,9.1295,9.1295,9.1295,900.0
2005-06-03 13:55:00,9.3,9.32,9.3,9.31,10000.0,9.1295,9.1491,9.1295,9.1393,10000.0
2005-06-03 14:00:00,9.3,9.3,9.29,9.29,5700.0,9.1295,9.1295,9.1197,9.1197,5700.0
2005-06-03 14:05:00,9.29,9.3,9.29,9.3,20300.0,9.1197,9.1295,9.1197,9.1295,20300.0
2005-06-03 14:10:00,9.29,9.29,9.29,9.29,1200.0,9.1197,9.1197,9.1197,9.1197,1200.0
2005-06-03 14:15:00,9.31,9.32,9.3,9.31,3900.0,9.1393,9.1491,9.1295,9.1393,3900.0
2005-06-03 14:20:00,9.31,9.31,9.26,9.3,2300.0,9.1393,9.1393,9.0902,9.1295,2300.0
2005-06-03 14:25:00,9.3,9.3,9.28,9.28,5800.0,9.1295,9.1295,9.1099,9.1099,5800.0
2005-06-03 14:30:00,9.29,9.3,9.28,9.3,3800.0,9.1197,9.1295,9.1099,9.1295,3800.0
2005-06-03 14:35:00,9.3,9.3,9.28,9.28,2100.0,9.1295,9.1295,9.1099,9.1099,2100.0
2005-06-03 14:40:00,9.28,9.3,9.28,9.28,2900.0,9.1099,9.1295,9.1099,9.1099,2900.0
2005-06-03 14:45:00,9.29,9.29,9.25,9.26,27200.0,9.1197,9.1197,9.0804,9.0902,27200.0
2005-06-03 14:50:00,9.27,9.28,9.25,9.25,6500.0,9.1,9.1099,9.0804,9.0804,6500.0
2005-06-03 14:55:00,9.25,9.26,9.24,9.24,33800.0,9.0804,9.0902,9.0706,9.0706,33800.0
2005-06-03 15:00:00,9.25,9.25,9.22,9.24,6900.0,9.0804,9.0804,9.051,9.0706,6900.0
2005-06-03 15:05:00,9.24,9.25,9.24,9.25,4700.0,9.0706,9.0804,9.0706,9.0804,4700.0
2005-06-03 15:10:00,9.25,9.25,9.22,9.22,4600.0,9.0804,9.0804,9.051,9.051,4600.0
2005-06-03 15:15:00,9.22,9.22,9.21,9.22,17100.0,9.051,9.051,9.0411,9.051,17100.0
2005-06-03 15:20:00,9.22,9.22,9.19,9.2,15600.0,9.051,9.051,9.0215,9.0313,15600.0
2005-06-03 15:25:00,9.19,9.2,9.18,9.19,7200.0,9.0215,9.0313,9.0117,9.0215,7200.0
2005-06-03 15:30:00,9.2,9.2,9.19,9.2,10700.0,9.0313,9.0313,9.0215,9.0313,10700.0
2005-06-03 15:35:00,9.2,9.24,9.2,9.22,30200.0,9.0313,9.0706,9.0313,9.051,30200.0
2005-06-03 15:40:00,9.23,9.23,9.2,9.21,17600.0,9.0608,9.0608,9.0313,9.0411,17600.0
2005-06-03 15:45:00,9.2,9.23,9.19,9.23,13500.0,9.0313,9.0608,9.0215,9.0608,13500.0
2005-06-03 15:50:00,9.23,9.24,9.19,9.2,24400.0,9.0608,9.0706,9.0215,9.0313,24400.0
2005-06-03 15:55:00,9.2,9.22,9.12,9.16,48000.0,9.0313,9.051,8.9528,8.9921,48000.0
2005-06-06 09:30:00,9.05,9.1,9.03,9.05,26600.0,8.8841,8.9332,8.8644,8.8841,26600.0
2005-06-06 09:35:00,9.05,9.05,9.02,9.02,35400.0,8.8841,8.8841,8.8546,8.8546,35400.0
2005-06-06 09:40:00,9.04,9.04,8.97,9.0,20600.0,8.8743,8.8743,8.8055,8.835,20600.0
2005-06-06 09:45:00,8.99,9.0,8.96,8.99,15600.0,8.8252,8.835,8.7957,8.8252,15600.0
2005-06-06 09:50:00,8.99,8.99,8.95,8.96,10000.0,8.8252,8.8252,8.7859,8.7957,10000.0
2005-06-06 09:55:00,8.95,8.99,8.92,8.98,12400.0,8.7859,8.8252,8.7565,8.8154,12400.0
2005-06-06 10:00:00,8.96,8.98,8.96,8.97,3600.0,8.7957,8.8154,8.7957,8.8055,3600.0
2005-06-06 10:05:00,8.99,9.0,8.98,8.98,12200.0,8.8252,8.835,8.8154,8.8154,12200.0
2005-06-06 10:10:00,8.98,9.0,8.98,9.0,4700.0,8.8154,8.835,8.8154,8.835,4700.0
2005-06-06 10:15:00,9.0,9.0,9.0,9.0,300.0,8.835,8.835,8.835,8.835,300.0
2005-06-06 10:20:00,8.99,9.0,8.99,8.99,18000.0,8.8252,8.835,8.8252,8.8252,18000.0
2005-06-06 10:25:00,8.99,9.0,8.99,8.99,14400.0,8.8252,8.835,8.8252,8.8252,14400.0
2005-06-06 10:30:00,8.98,8.98,8.98,8.98,4100.0,8.8154,8.8154,8.8154,8.8154,4100.0
2005-06-06 10:35:00,8.97,8.99,8.97,8.97,5100.0,8.8055,8.8252,8.8055,8.8055,5100.0
2005-06-06 10:40:00,8.97,8.99,8.97,8.99,7800.0,8.8055,8.8252,8.8055,8.8252,7800.0
2005-06-06 10:45:00,8.99,9.0,8.98,8.99,6700.0,8.8252,8.835,8.8154,8.8252,6700.0
2005-06-06 10:50:00,8.99,9.0,8.98,8.98,11200.0,8.8252,8.835,8.8154,8.8154,11200.0
2005-06-06 10:55:00,8.98,8.98,8.97,8.97,1800.0,8.8154,8.8154,8.8055,8.8055,1800.0
2005-06-06 11:00:00,8.96,8.99,8.96,8.98,4700.0,8.7957,8.8252,8.7957,8.8154,4700.0
2005-06-06 11:05:00,8.98,8.98,8.98,8.98,3600.0,8.8154,8.8154,8.8154,8.8154,3600.0
2005-06-06 11:10:00,8.98,8.99,8.98,8.98,1700.0,8.8154,8.8252,8.8154,8.8154,1700.0
2005-06-06 11:15:00,8.98,8.99,8.97,8.97,4000.0,8.8154,8.8252,8.8055,8.8055,4000.0
2005-06-06 11:20:00,8.98,8.98,8.98,8.98,1500.0,8.8154,8.8154,8.8154,8.8154,1500.0
2005-06-06 11:25:00,8.98,8.99,8.98,8.99,5100.0,8.8154,8.8252,8.8154,8.8252,5100.0
2005-06-06 11:30:00,8.99,8.99,8.98,8.98,4700.0,8.8252,8.8252,8.8154,8.8154,4700.0
2005-06-06 11:35:00,8.99,8.99,8.98,8.98,1900.0,8.8252,8.8252,8.8154,8.8154,1900.0
2005-06-06 11:40:00,8.99,9.0,8.99,9.0,6100.0,8.8252,8.835,8.8252,8.835,6100.0
2005-06-06 11:45:00,9.0,9.0,9.0,9.0,400.0,8.835,8.835,8.835,8.835,400.0
2005-06-06 11:50:00,9.0,9.0,9.0,9.0,29100.0,8.835,8.835,8.835,8.835,29100.0
2005-06-06 11:55:00,8.99,9.0,8.99,8.99,6000.0,8.8252,8.835,8.8252,8.8252,6000.0
2005-06-06 12:00:00,9.0,9.0,8.99,9.0,2700.0,8.835,8.835,8.8252,8.835,2700.0
2005-06-06 12:05:00,8.99,9.0,8.99,8.99,1400.0,8.8252,8.835,8.8252,8.8252,1400.0
2005-06-06 12:10:00,9.0,9.03,9.0,9.02,37100.0,8.835,8.8644,8.835,8.8546,37100.0
2005-06-06 12:15:00,9.01,9.01,8.99,9.0,7600.0,8.8448,8.8448,8.8252,8.835,7600.0
2005-06-06 12:20:00,9.0,9.0,9.0,9.0,2200.0,8.835,8.835,8.835,8.835,2200.0
2005-06-06 12:25:00,9.0,9.0,8.95,8.95,14600.0,8.835,8.835,8.7859,8.7859,14600.0
2005-06-06 12:30:00,8.95,8.95,8.95,8.95,4500.0,8.7859,8.7859,8.7859,8.7859,4500.0
2005-06-06 12:35:00,8.95,8.95,8.95,8.95,100.0,8.7859,8.7859,8.7859,8.7859,100.0
2005-06-06 12:40:00,8.95,8.97,8.95,8.96,10100.0,8.7859,8.8055,8.7859,8.7957,10100.0
2005-06-06 12:45:00,8.97,8.98,8.97,8.97,1700.0,8.8055,8.8154,8.8055,8.8055,1700.0
2005-06-06 12:50:00,8.98,8.98,8.97,8.97,3300.0,8.8154,8.8154,8.8055,8.8055,3300.0
2005-06-06 12:55:00,8.97,8.97,8.97,8.97,800.0,8.8055,8.8055,8.8055,8.8055,800.0
2005-06-06 13:00:00,8.98,8.98,8.97,8.98,6300.0,8.8154,8.8154,8.8055,8.8154,6300.0
2005-06-06 13:05:00,8.98,8.98,8.98,8.98,4400.0,8.8154,8.8154,8.8154,8.8154,4400.0
2005-06-06 13:10:00,8.98,9.0,8.98,9.0,1800.0,8.8154,8.835,8.8154,8.835,1800.0
2005-06-06 13:15:00,8.98,8.98,8.98,8.98,1400.0,8.8154,8.8154,8.8154,8.8154,1400.0
2005-06-06 13:20:00,8.99,8.99,8.97,8.97,5700.0,8.8252,8.8252,8.8055,8.8055,5700.0
2005-06-06 13:25:00,8.97,8.98,8.97,8.98,1900.0,8.8055,8.8154,8.8055,8.8154,1900.0
2005-06-06 13:30:00,8.97,8.99,8.97,8.98,1400.0,8.8055,8.8252,8.8055,8.8154,1400.0
2005-06-06 13:35:00,8.99,8.99,8.98,8.99,5100.0,8.8252,8.8252,8.8154,8.8252,5100.0
2005-06-06 13:40:00,8.99,8.99,8.99,8.99,3800.0,8.8252,8.8252,8.8252,8.8252,3800.0
2005-06-06 13:45:00,8.99,9.0,8.99,8.99,11300.0,8.8252,8.835,8.8252,8.8252,11300.0
2005-06-06 13:50:00,9.0,9.0,8.97,8.98,5300.0,8.835,8.835,8.8055,8.8154,5300.0
2005-06-06 13:55:00,8.97,8.97,8.97,8.97,4500.0,8.8055,8.8055,8.8055,8.8055,4500.0
2005-06-06 14:00:00,8.96,8.99,8.95,8.98,17700.0,8.7957,8.8252,8.7859,8.8154,17700.0
2005-06-06 14:05:00,8.99,8.99,8.97,8.99,16700.0,8.8252,8.8252,8.8055,8.8252,16700.0
2005-06-06 14:10:00,8.99,8.99,8.98,8.99,7200.0,8.8252,8.8252,8.8154,8.8252,7200.0
2005-06-06 14:15:00,8.99,9.0,8.99,8.99,4000.0,8.8252,8.835,8.8252,8.8252,4000.0
2005-06-06 14:20:00,8.99,9.0,8.99,8.99,3300.0,8.8252,8.835,8.8252,8.8252,3300.0
2005-06-06 14:25:00,8.99,8.99,8.96,8.96,12300.0,8.8252,8.8252,8.7957,8.7957,12300.0
2005-06-06 14:30:00,8.96,8.98,8.95,8.98,7100.0,8.7957,8.8154,8.7859,8.8154,7100.0
2005-06-06 14:35:00,8.97,8.98,8.97,8.98,2500.0,8.8055,8.8154,8.8055,8.8154,2500.0
2005-06-06 14:40:00,8.98,8.99,8.97,8.98,3200.0,8.8154,8.8252,8.8055,8.8154,3200.0
2005-06-06 14:45:00,8.98,8.98,8.97,8.97,8600.0,8.8154,8.8154,8.8055,8.8055,8600.0
2005-06-06 14:50:00,8.97,8.98,8.97,8.97,4100.0,8.8055,8.8154,8.8055,8.8055,4100.0
2005-06-06 14:55:00,8.97,8.98,8.96,8.97,13600.0,8.8055,8.8154,8.7957,8.8055,13600.0
2005-06-06 15:00:00,8.98,8.98,8.98,8.98,1200.0,8.8154,8.8154,8.8154,8.8154,1200.0
2005-06-06 15:05:00,8.98,8.98,8.97,8.98,3200.0,8.8154,8.8154,8.8055,8.8154,3200.0
2005-06-06 15:10:00,8.98,8.98,8.97,8.97,13000.0,8.8154,8.8154,8.8055,8.8055,13000.0
2005-06-06 15:15:00,8.98,8.99,8.98,8.99,6800.0,8.8154,8.8252,8.8154,8.8252,6800.0
2005-06-06 15:20:00,8.99,8.99,8.97,8.97,4700.0,8.8252,8.8252,8.8055,8.8055,4700.0
2005-06-06 15:25:00,8.98,8.99,8.98,8.99,5500.0,8.8154,8.8252,8.8154,8.8252,5500.0
2005-06-06 15:30:00,8.98,8.98,8.94,8.94,18800.0,8.8154,8.8154,8.7761,8.7761,18800.0
2005-06-06 15:35:00,8.94,8.95,8.94,8.95,11400.0,8.7761,8.7859,8.7761,8.7859,11400.0
2005-06-06 15:40:00,8.95,8.95,8.94,8.94,15200.0,8.7859,8.7859,8.7761,8.7761,15200.0
2005-06-06 15:45:00,8.93,8.94,8.92,8.94,57600.0,8.7663,8.7761,8.7565,8.7761,57600.0
2005-06-06 15:50:00,8.94,8.95,8.92,8.94,22900.0,8.7761,8.7859,8.7565,8.7761,22900.0
2005-06-06 15:55:00,8.94,8.94,8.88,8.9,61300.0,8.7761,8.7761,8.7172,8.7368,61300.0
2005-06-07 09:30:00,8.9,8.9,8.86,8.86,20600.0,8.7368,8.7368,8.6976,8.6976,20600.0
2005-06-07 09:35:00,8.86,8.9,8.86,8.9,5200.0,8.6976,8.7368,8.6976,8.7368,5200.0
2005-06-07 09:40:00,8.9,8.95,8.89,8.9,16000.0,8.7368,8.7859,8.727,8.7368,16000.0
2005-06-07 09:45:00,8.9,8.91,8.89,8.91,10000.0,8.7368,8.7466,8.727,8.7466,10000.0
2005-06-07 09:50:00,8.91,8.95,8.91,8.95,1900.0,8.7466,8.7859,8.7466,8.7859,1900.0
2005-06-07 09:55:00,8.95,8.95,8.94,8.94,4500.0,8.7859,8.7859,8.7761,8.7761,4500.0
2005-06-07 10:00:00,8.95,8.95,8.94,8.95,18600.0,8.7859,8.7859,8.7761,8.7859,18600.0
2005-06-07 10:05:00,8.95,8.95,8.94,8.95,20400.0,8.7859,8.7859,8.7761,8.7859,20400.0
2005-06-07 10:10:00,8.95,8.97,8.94,8.96,9200.0,8.7859,8.8055,8.7761,8.7957,9200.0
2005-06-07 10:15:00,8.97,8.98,8.97,8.97,23600.0,8.8055,8.8154,8.8055,8.8055,23600.0
2005-06-07 10:20:00,8.98,8.98,8.95,8.95,7600.0,8.8154,8.8154,8.7859,8.7859,7600.0
2005-06-07 10:25:00,8.95,8.95,8.94,8.94,15200.0,8.7859,8.7859,8.7761,8.7761,15200.0
2005-06-07 10:30:00,8.95,8.95,8.93,8.94,10100.0,8.7859,8.7859,8.7663,8.7761,10100.0
2005-06-07 10:35:00,8.95,8.95,8.94,8.95,3100.0,8.7859,8.7859,8.7761,8.7859,3100.0
2005-06-07 10:40:00,8.95,8.95,8.93,8.95,13700.0,8.7859,8.7859,8.7663,8.7859,13700.0
2005-06-07 10:45:00,8.95,8.95,8.94,8.94,6300.0,8.7859,8.7859,8.7761,8.7761,6300.0
2005-06-07 10:50:00,8.95,8.95,8.94,8.95,800.0,8.7859,8.7859,8.7761,8.7859,800.0
2005-06-07 10:55:00,8.95,8.98,8.94,8.97,19200.0,8.7859,8.8154,8.7761,8.8055,19200.0
2005-06-07 11:00:00,8.96,8.97,8.96,8.97,5100.0,8.7957,8.8055,8.7957,8.8055,5100.0
2005-06-07 11:05:00,8.97,8.99,8.97,8.99,6600.0,8.8055,8.8252,8.8055,8.8252,6600.0
2005-06-07 11:10:00,9.0,9.0,8.98,8.98,3400.0,8.835,8.835,8.8154,8.8154,3400.0
2005-06-07 11:15:00,8.98,8.98,8.95,8.98,6300.0,8.8154,8.8154,8.7859,8.8154,6300.0
2005-06-07 11:20:00,8.98,8.98,8.97,8.97,4400.0,8.8154,8.8154,8.8055,8.8055,4400.0
2005-06-07 11:25:00,8.98,8.98,8.98,8.98,6300.0,8.8154,8.8154,8.8154,8.8154,6300.0
2005-06-07 11:30:00,8.98,8.98,8.93,8.95,25600.0,8.8154,8.8154,8.7663,8.7859,25600.0
2005-06-07 11:35:00,8.95,8.95,8.95,8.95,1100.0,8.7859,8.7859,8.7859,8.7859,1100.0
2005-06-07 11:40:00,8.95,8.97,8.95,8.95,800.0,8.7859,8.8055,8.7859,8.7859,800.0
2005-06-07 11:45:00,8.95,8.97,8.95,8.95,9400.0,8.7859,8.8055,8.7859,8.7859,9400.0
2005-06-07 11:50:00,8.95,8.95,8.94,8.95,12500.0,8.7859,8.7859,8.7761,8.7859,12500.0
2005-06-07 11:55:00,8.95,8.95,8.95,8.95,1400.0,8.7859,8.7859,8.7859,8.7859,1400.0
2005-06-07 12:00:00,8.95,8.95,8.94,8.95,3300.0,8.7859,8.7859,8.7761,8.7859,3300.0
2005-06-07 12:05:00,8.95,8.95,8.95,8.95,7700.0,8.7859,8.7859,8.7859,8.7859,7700.0
2005-06-07 12:10:00,8.95,8.95,8.94,8.95,6900.0,8.7859,8.7859,8.7761,8.7859,6900.0
2005-06-07 12:15:00,8.94,8.94,8.93,8.94,3300.0,8.7761,8.7761,8.7663,8.7761,3300.0
2005-06-07 12:20:00,8.94,8.95,8.93,8.94,5800.0,8.7761,8.7859,8.7663,8.7761,5800.0
2005-06-07 12:25:00,8.94,8.95,8.94,8.95,15600.0,8.7761,8.7859,8.7761,8.7859,15600.0
2005-06-07 12:30:00,8.95,8.95,8.95,8.95,900.0,8.7859,8.7859,8.7859,8.7859,900.0
2005-06-07 12:35:00,8.95,8.95,8.95,8.95,1900.0,8.7859,8.7859,8.7859,8.7859,1900.0
2005-06-07 12:40:00,8.95,8.95,8.94,8.95,11500.0,8.7859,8.7859,8.7761,8.7859,11500.0
2005-06-07 12:45:00,8.95,8.95,8.94,8.95,2700.0,8.7859,8.7859,8.7761,8.7859,2700.0
2005-06-07 12:50:00,8.95,8.95,8.95,8.95,200.0,8.7859,8.7859,8.7859,8.7859,200.0
2005-06-07 12:55:00,8.95,8.95,8.94,8.95,5100.0,8.7859,8.7859,8.7761,8.7859,5100.0
2005-06-07 13:00:00,8.95,8.95,8.95,8.95,3300.0,8.7859,8.7859,8.7859,8.7859,3300.0
2005-06-07 13:05:00,8.95,8.95,8.95,8.95,3500.0,8.7859,8.7859,8.7859,8.7859,3500.0
2005-06-07 13:10:00,8.95,8.95,8.94,8.95,3100.0,8.7859,8.7859,8.7761,8.7859,3100.0
2005-06-07 13:15:00,8.94,8.95,8.93,8.94,6300.0,8.7761,8.7859,8.7663,8.7761,6300.0
2005-06-07 13:20:00,8.95,8.95,8.94,8.95,2600.0,8.7859,8.7859,8.7761,8.7859,2600.0
2005-06-07 13:25:00,8.95,8.95,8.94,8.94,600.0,8.7859,8.7859,8.7761,8.7761,600.0
2005-06-07 13:30:00,8.94,8.94,8.92,8.93,19100.0,8.7761,8.7761,8.7565,8.7663,19100.0
2005-06-07 13:35:00,8.94,8.95,8.94,8.94,3000.0,8.7761,8.7859,8.7761,8.7761,3000.0
2005-06-07 13:40:00,8.94,8.95,8.94,8.94,2600.0,8.7761,8.7859,8.7761,8.7761,2600.0
2005-06-07 13:45:00,8.94,8.95,8.94,8.94,1500.0,8.7761,8.7859,8.7761,8.7761,1500.0
2005-06-07 13:50:00,8.94,8.95,8.93,8.95,4300.0,8.7761,8.7859,8.7663,8.7859,4300.0
2005-06-07 13:55:00,8.95,8.95,8.92,8.92,3500.0,8.7859,8.7859,8.7565,8.7565,3500.0
2005-06-07 14:00:00,8.93,8.94,8.92,8.94,9400.0,8.7663,8.7761,8.7565,8.7761,9400.0
2005-06-07 14:05:00,8.94,8.95,8.93,8.93,2700.0,8.7761,8.7859,8.7663,8.7663,2700.0
2005-06-07 14:10:00,8.94,8.94,8.91,8.91,5300.0,8.7761,8.7761,8.7466,8.7466,5300.0
2005-06-07 14:15:00,8.91,8.93,8.9,8.93,22200.0,8.7466,8.7663,8.7368,8.7663,22200.0
2005-06-07 14:20:00,8.93,8.95,8.92,8.92,6100.0,8.7663,8.7859,8.7565,8.7565,6100.0
2005-06-07 14:25:00,8.92,8.95,8.92,8.94,2300.0,8.7565,8.7859,8.7565,8.7761,2300.0
2005-06-07 14:30:00,8.94,8.95,8.93,8.95,5900.0,8.7761,8.7859,8.7663,8.7859,5900.0
2005-06-07 14:35:00,8.95,8.95,8.93,8.93,14300.0,8.7859,8.7859,8.7663,8.7663,14300.0
2005-06-07 14:40:00,8.93,8.93,8.89,8.91,15900.0,8.7663,8.7663,8.727,8.7466,15900.0
2005-06-07 14:45:00,8.91,8.92,8.9,8.9,3800.0,8.7466,8.7565,8.7368,8.7368,3800.0
2005-06-07 14:50:00,8.9,8.92,8.9,8.92,5000.0,8.7368,8.7565,8.7368,8.7565,5000.0
2005-06-07 14:55:00,8.92,8.92,8.92,8.92,2000.0,8.7565,8.7565,8.7565,8.7565,2000.0
2005-06-07 15:00:00,8.92,8.92,8.89,8.89,7400.0,8.7565,8.7565,8.727,8.727,7400.0
2005-06-07 15:05:00,8.89,8.92,8.89,8.91,22100.0,8.727,8.7565,8.727,8.7466,22100.0
2005-06-07 15:10:00,8.91,8.92,8.9,8.9,7700.0,8.7466,8.7565,8.7368,8.7368,7700.0
2005-06-07 15:15:00,8.91,8.92,8.9,8.92,8800.0,8.7466,8.7565,8.7368,8.7565,8800.0
2005-06-07 15:20:00,8.92,8.92,8.9,8.91,3900.0,8.7565,8.7565,8.7368,8.7466,3900.0
2005-06-07 15:25:00,8.91,8.91,8.89,8.89,11400.0,8.7466,8.7466,8.727,8.727,11400.0
2005-06-07 15:30:00,8.89,8.89,8.85,8.86,19900.0,8.727,8.727,8.6877,8.6976,19900.0
2005-06-07 15:35:00,8.86,8.9,8.86,8.88,12900.0,8.6976,8.7368,8.6976,8.7172,12900.0
2005-06-07 15:40:00,8.88,8.88,8.87,8.88,7200.0,8.7172,8.7172,8.7074,8.7172,7200.0
2005-06-07 15:45:00,8.88,8.88,8.86,8.87,12100.0,8.7172,8.7172,8.6976,8.7074,12100.0
2005-06-07 15:50:00,8.87,8.87,8.84,8.87,25100.0,8.7074,8.7074,8.6779,8.7074,25100.0
2005-06-07 15:55:00,8.89,8.89,8.85,8.86,8400.0,8.727,8.727,8.6877,8.6976,8400.0
2005-06-08 09:30:00,8.87,8.96,8.87,8.96,10000.0,8.7074,8.7957,8.7074,8.7957,10000.0
2005-06-08 09:35:00,8.96,8.96,8.93,8.93,3700.0,8.7957,8.7957,8.7663,8.7663,3700.0
2005-06-08 09:40:00,8.94,8.97,8.93,8.93,2100.0,8.7761,8.8055,8.7663,8.7663,2100.0
2005-06-08 09:45:00,8.95,8.97,8.95,8.95,1900.0,8.7859,8.8055,8.7859,8.7859,1900.0
2005-06-08 09:50:00,8.97,8.97,8.93,8.95,2100.0,8.8055,8.8055,8.7663,8.7859,2100.0
2005-06-08 09:55:00,8.97,8.98,8.92,8.92,2800.0,8.8055,8.8154,8.7565,8.7565,2800.0
2005-06-08 10:00:00,8.94,8.94,8.92,8.94,2100.0,8.7761,8.7761,8.7565,8.7761,2100.0
2005-06-08 10:05:00,8.94,8.95,8.93,8.93,4400.0,8.7761,8.7859,8.7663,8.7663,4400.0
2005-06-08 10:10:00,8.93,8.95,8.93,8.93,2300.0,8.7663,8.7859,8.7663,8.7663,2300.0
2005-06-08 10:15:00,8.93,8.95,8.93,8.94,900.0,8.7663,8.7859,8.7663,8.7761,900.0
2005-06-08 10:20:00,8.94,8.94,8.94,8.94,1600.0,8.7761,8.7761,8.7761,8.7761,1600.0
2005-06-08 10:25:00,8.94,8.94,8.93,8.93,2200.0,8.7761,8.7761,8.7663,8.7663,2200.0
2005-06-08 10:30:00,8.93,8.93,8.9,8.92,1000.0,8.7663,8.7663,8.7368,8.7565,1000.0
2005-06-08 10:35:00,8.92,8.93,8.9,8.9,2800.0,8.7565,8.7663,8.7368,8.7368,2800.0
2005-06-08 10:40:00,8.92,8.92,8.91,8.91,1100.0,8.7565,8.7565,8.7466,8.7466,1100.0
2005-06-08 10:45:00,8.92,8.92,8.91,8.91,8200.0,8.7565,8.7565,8.7466,8.7466,8200.0
2005-06-08 10:50:00,8.91,8.91,8.89,8.91,6100.0,8.7466,8.7466,8.727,8.7466,6100.0
2005-06-08 10:55:00,8.91,8.93,8.91,8.93,700.0,8.7466,8.7663,8.7466,8.7663,700.0
2005-06-08 11:00:00,8.93,8.93,8.91,8.92,2300.0,8.7663,8.7663,8.7466,8.7565,2300.0
2005-06-08 11:05:00,8.91,8.92,8.91,8.91,1400.0,8.7466,8.7565,8.7466,8.7466,1400.0
2005-06-08 11:10:00,8.91,8.92,8.91,8.92,1600.0,8.7466,8.7565,8.7466,8.7565,1600.0
2005-06-08 11:15:00,8.92,8.94,8.92,8.93,1200.0,8.7565,8.7761,8.7565,8.7663,1200.0
2005-06-08 11:20:00,8.93,8.94,8.93,8.94,1100.0,8.7663,8.7761,8.7663,8.7761,1100.0
2005-06-08 11:25:00,8.95,8.95,8.94,8.95,2000.0,8.7859,8.7859,8.7761,8.7859,2000.0
2005-06-08 11:30:00,8.95,8.95,8.95,8.95,1400.0,8.7859,8.7859,8.7859,8.7859,1400.0
2005-06-08 11:35:00,8.95,8.95,8.94,8.95,6500.0,8.7859,8.7859,8.7761,8.7859,6500.0
2005-06-08 11:40:00,8.95,8.95,8.94,8.95,13000.0,8.7859,8.7859,8.7761,8.7859,13000.0
2005-06-08 11:45:00,8.95,8.95,8.95,8.95,3700.0,8.7859,8.7859,8.7859,8.7859,3700.0
2005-06-08 11:50:00,8.95,8.95,8.95,8.95,1900.0,8.7859,8.7859,8.7859,8.7859,1900.0
2005-06-08 11:55:00,8.95,8.95,8.94,8.95,1600.0,8.7859,8.7859,8.7761,8.7859,1600.0
2005-06-08 12:00:00,8.95,8.95,8.95,8.95,2400.0,8.7859,8.7859,8.7859,8.7859,2400.0
2005-06-08 12:05:00,8.95,8.95,8.94,8.95,2500.0,8.7859,8.7859,8.7761,8.7859,2500.0
2005-06-08 12:10:00,8.95,8.95,8.95,8.95,1900.0,8.7859,8.7859,8.7859,8.7859,1900.0
2005-06-08 12:15:00,8.95,8.95,8.95,8.95,400.0,8.7859,8.7859,8.7859,8.7859,400.0
2005-06-08 12:20:00,8.95,8.95,8.94,8.95,2900.0,8.7859,8.7859,8.7761,8.7859,2900.0
2005-06-08 12:25:00,8.94,8.95,8.94,8.95,2900.0,8.7761,8.7859,8.7761,8.7859,2900.0
2005-06-08 12:30:00,8.95,8.95,8.94,8.95,1700.0,8.7859,8.7859,8.7761,8.7859,1700.0
2005-06-08 12:35:00,8.95,8.95,8.94,8.95,5900.0,8.7859,8.7859,8.7761,8.7859,5900.0
2005-06-08 12:40:00,8.95,8.95,8.95,8.95,2000.0,8.7859,8.7859,8.7859,8.7859,2000.0
2005-06-08 12:45:00,8.94,8.94,8.92,8.94,2600.0,8.7761,8.7761,8.7565,8.7761,2600.0
2005-06-08 12:50:00,8.95,8.95,8.93,8.93,11400.0,8.7859,8.7859,8.7663,8.7663,11400.0
2005-06-08 12:55:00,8.94,8.95,8.93,8.94,114500.0,8.7761,8.7859,8.7663,8.7761,114500.0
2005-06-08 13:00:00,8.94,8.95,8.94,8.95,9200.0,8.7761,8.7859,8.7761,8.7859,9200.0
2005-06-08 13:05:00,8.95,8.95,8.94,8.94,1100.0,8.7859,8.7859,8.7761,8.7761,1100.0
2005-06-08 13:10:00,8.95,8.95,8.92,8.93,5300.0,8.7859,8.7859,8.7565,8.7663,5300.0
2005-06-08 13:15:00,8.93,8.94,8.93,8.94,12400.0,8.7663,8.7761,8.7663,8.7761,12400.0
2005-06-08 13:20:00,8.93,8.93,8.91,8.92,1500.0,8.7663,8.7663,8.7466,8.7565,1500.0
2005-06-08 13:25:00,8.93,8.94,8.91,8.92,6300.0,8.7663,8.7761,8.7466,8.7565,6300.0
2005-06-08 13:30:00,8.93,8.94,8.92,8.92,1700.0,8.7663,8.7761,8.7565,8.7565,1700.0
2005-06-08 13:35:00,8.92,8.93,8.92,8.92,3400.0,8.7565,8.7663,8.7565,8.7565,3400.0
2005-06-08 13:40:00,8.93,8.93,8.93,8.93,19100.0,8.7663,8.7663,8.7663,8.7663,19100.0
2005-06-08 13:45:00,8.92,8.93,8.86,8.87,4900.0,8.7565,8.7663,8.6976,8.7074,4900.0
2005-06-08 13:50:00,8.88,8.89,8.87,8.87,4400.0,8.7172,8.727,8.7074,8.7074,4400.0
2005-06-08 13:55:00,8.86,8.9,8.86,8.9,3400.0,8.6976,8.7368,8.6976,8.7368,3400.0
2005-06-08 14:00:00,8.9,8.9,8.88,8.88,10300.0,8.7368,8.7368,8.7172,8.7172,10300.0
2005-06-08 14:05:00,8.89,8.91,8.89,8.89,3000.0,8.727,8.7466,8.727,8.727,3000.0
2005-06-08 14:10:00,8.89,8.9,8.86,8.87,13500.0,8.727,8.7368,8.6976,8.7074,13500.0
2005-06-08 14:15:00,8.87,8.87,8.87,8.87,100.0,8.7074,8.7074,8.7074,8.7074,100.0
2005-06-08 14:20:00,8.89,8.89,8.87,8.89,1000.0,8.727,8.727,8.7074,8.727,1000.0
2005-06-08 14:25:00,8.88,8.89,8.87,8.87,4800.0,8.7172,8.727,8.7074,8.7074,4800.0
2005-06-08 14:30:00,8.87,8.88,8.87,8.88,2800.0,8.7074,8.7172,8.7074,8.7172,2800.0
2005-06-08 14:35:00,8.87,8.88,8.87,8.87,1900.0,8.7074,8.7172,8.7074,8.7074,1900.0
2005-06-08 14:40:00,8.87,8.9,8.87,8.88,7900.0,8.7074,8.7368,8.7074,8.7172,7900.0
2005-06-08 14:45:00,8.89,8.89,8.87,8.87,21300.0,8.727,8.727,8.7074,8.7074,21300.0
2005-06-08 14:50:00,8.87,8.88,8.85,8.87,15200.0,8.7074,8.7172,8.6877,8.7074,15200.0
2005-06-08 14:55:00,8.87,8.87,8.82,8.85,30900.0,8.7074,8.7074,8.6583,8.6877,30900.0
2005-06-08 15:00:00,8.84,8.85,8.82,8.83,1100.0,8.6779,8.6877,8.6583,8.6681,1100.0
2005-06-08 15:05:00,8.83,8.83,8.83,8.83,2900.0,8.6681,8.6681,8.6681,8.6681,2900.0
2005-06-08 15:10:00,8.83,8.84,8.82,8.83,5100.0,8.6681,8.6779,8.6583,8.6681,5100.0
2005-06-08 15:15:00,8.83,8.84,8.82,8.83,5000.0,8.6681,8.6779,8.6583,8.6681,5000.0
2005-06-08 15:20:00,8.83,8.83,8.82,8.82,6100.0,8.6681,8.6681,8.6583,8.6583,6100.0
2005-06-08 15:25:00,8.82,8.87,8.82,8.86,16900.0,8.6583,8.7074,8.6583,8.6976,16900.0
2005-06-08 15:30:00,8.87,8.9,8.87,8.89,67000.0,8.7074,8.7368,8.7074,8.727,67000.0
2005-06-08 15:35:00,8.9,8.9,8.88,8.89,9800.0,8.7368,8.7368,8.7172,8.727,9800.0
2005-06-08 15:40:00,8.88,8.89,8.86,8.87,6800.0,8.7172,8.727,8.6976,8.7074,6800.0
2005-06-08 15:45:00,8.86,8.87,8.85,8.87,7400.0,8.6976,8.7074,8.6877,8.7074,7400.0
2005-06-08 15:50:00,8.87,8.89,8.85,8.86,11200.0,8.7074,8.727,8.6877,8.6976,11200.0
2005-06-08 15:55:00,8.85,8.87,8.85,8.85,24400.0,8.6877,8.7074,8.6877,8.6877,24400.0
2005-06-09 09:30:00,8.86,8.86,8.8,8.82,12500.0,8.6976,8.6976,8.6387,8.6583,12500.0
2005-06-09 09:35:00,8.83,8.84,8.81,8.81,3500.0,8.6681,8.6779,8.6485,8.6485,3500.0
2005-06-09 09:40:00,8.82,8.84,8.81,8.83,2700.0,8.6583,8.6779,8.6485,8.6681,2700.0
2005-06-09 09:45:00,8.87,8.9,8.85,8.89,4600.0,8.7074,8.7368,8.6877,8.727,4600.0
2005-06-09 09:50:00,8.9,8.9,8.85,8.86,4100.0,8.7368,8.7368,8.6877,8.6976,4100.0
2005-06-09 09:55:00,8.88,8.89,8.88,8.88,4200.0,8.7172,8.727,8.7172,8.7172,4200.0
2005-06-09 10:00:00,8.89,8.89,8.81,8.88,4100.0,8.727,8.727,8.6485,8.7172,4100.0
2005-06-09 10:05:00,8.89,8.9,8.89,8.89,8700.0,8.727,8.7368,8.727,8.727,8700.0
2005-06-09 10:10:00,8.89,8.9,8.87,8.89,3000.0,8.727,8.7368,8.7074,8.727,3000.0
2005-06-09 10:15:00,8.89,8.9,8.87,8.87,6300.0,8.727,8.7368,8.7074,8.7074,6300.0
2005-06-09 10:20:00,8.89,8.9,8.85,8.85,2300.0,8.727,8.7368,8.6877,8.6877,2300.0
2005-06-09 10:25:00,8.89,8.9,8.85,8.9,3000.0,8.727,8.7368,8.6877,8.7368,3000.0
2005-06-09 10:30:00,8.9,8.9,8.88,8.9,2100.0,8.7368,8.7368,8.7172,8.7368,2100.0
2005-06-09 10:35:00,8.9,8.9,8.88,8.89,1200.0,8.7368,8.7368,8.7172,8.727,1200.0
2005-06-09 10:40:00,8.89,8.9,8.88,8.88,2100.0,8.727,8.7368,8.7172,8.7172,2100.0
2005-06-09 10:45:00,8.89,8.89,8.88,8.89,400.0,8.727,8.727,8.7172,8.727,400.0
2005-06-09 10:50:00,8.9,8.92,8.89,8.89,7500.0,8.7368,8.7565,8.727,8.727,7500.0
2005-06-09 10:55:00,8.89,8.9,8.86,8.9,4100.0,8.727,8.7368,8.6976,8.7368,4100.0
2005-06-09 11:00:00,8.9,8.9,8.88,8.88,1200.0,8.7368,8.7368,8.7172,8.7172,1200.0
2005-06-09 11:05:00,8.89,8.92,8.89,8.9,5200.0,8.727,8.7565,8.727,8.7368,5200.0
2005-06-09 11:10:00,8.92,8.92,8.89,8.9,2400.0,8.7565,8.7565,8.727,8.7368,2400.0
2005-06-09 11:15:00,8.9,8.91,8.9,8.91,2400.0,8.7368,8.7466,8.7368,8.7466,2400.0
2005-06-09 11:20:00,8.91,8.92,8.9,8.91,4900.0,8.7466,8.7565,8.7368,8.7466,4900.0
2005-06-09 11:25:00,8.92,8.92,8.89,8.89,5000.0,8.7565,8.7565,8.727,8.727,5000.0
2005-06-09 11:30:00,8.86,8.91,8.86,8.91,2700.0,8.6976,8.7466,8.6976,8.7466,2700.0
2005-06-09 11:35:00,8.91,8.92,8.91,8.91,3100.0,8.7466,8.7565,8.7466,8.7466,3100.0
2005-06-09 11:40:00,8.91,8.92,8.91,8.91,3100.0,8.7466,8.7565,8.7466,8.7466,3100.0
2005-06-09 11:45:00,8.91,8.92,8.9,8.92,7000.0,8.7466,8.7565,8.7368,8.7565,7000.0
2005-06-09 11:50:00,8.92,8.92,8.92,8.92,5100.0,8.7565,8.7565,8.7565,8.7565,5100.0
2005-06-09 11:55:00,8.92,8.93,8.92,8.92,7900.0,8.7565,8.7663,8.7565,8.7565,7900.0
2005-06-09 12:00:00,8.92,8.93,8.91,8.92,5300.0,8.7565,8.7663,8.7466,8.7565,5300.0
2005-06-09 12:05:00,8.92,8.92,8.92,8.92,1400.0,8.7565,8.7565,8.7565,8.7565,1400.0
2005-06-09 12:10:00,8.92,8.92,8.91,8.91,4100.0,8.7565,8.7565,8.7466,8.7466,4100.0
2005-06-09 12:15:00,8.91,8.91,8.89,8.9,4600.0,8.7466,8.7466,8.727,8.7368,4600.0
2005-06-09 12:20:00,8.9,8.9,8.9,8.9,300.0,8.7368,8.7368,8.7368,8.7368,300.0
2005-06-09 12:25:00,8.9,8.9,8.9,8.9,13600.0,8.7368,8.7368,8.7368,8.7368,13600.0
2005-06-09 12:30:00,8.9,8.9,8.89,8.9,13600.0,8.7368,8.7368,8.727,8.7368,13600.0
2005-06-09 12:35:00,8.9,8.9,8.86,8.89,11200.0,8.7368,8.7368,8.6976,8.727,11200.0
2005-06-09 12:40:00,8.89,8.9,8.89,8.9,1200.0,8.727,8.7368,8.727,8.7368,1200.0
2005-06-09 12:45:00,8.9,8.9,8.9,8.9,2300.0,8.7368,8.7368,8.7368,8.7368,2300.0
2005-06-09 12:50:00,8.9,8.9,8.9,8.9,1200.0,8.7368,8.7368,8.7368,8.7368,1200.0
2005-06-09 12:55:00,8.9,8.92,8.89,8.9,36000.0,8.7368,8.7565,8.727,8.7368,36000.0
2005-06-09 13:00:00,8.91,8.95,8.91,8.95,4300.0,8.7466,8.7859,8.7466,8.7859,4300.0
2005-06-09 13:05:00,8.95,8.97,8.95,8.97,2800.0,8.7859,8.8055,8.7859,8.8055,2800.0
2005-06-09 13:10:00,8.99,8.99,8.92,8.93,4300.0,8.8252,8.8252,8.7565,8.7663,4300.0
2005-06-09 13:15:00,8.93,8.93,8.92,8.92,2600.0,8.7663,8.7663,8.7565,8.7565,2600.0
2005-06-09 13:20:00,8.91,8.92,8.91,8.92,1000.0,8.7466,8.7565,8.7466,8.7565,1000.0
2005-06-09 13:25:00,8.93,8.93,8.93,8.93,1800.0,8.7663,8.7663,8.7663,8.7663,1800.0
2005-06-09 13:30:00,8.93,8.93,8.92,8.92,600.0,8.7663,8.7663,8.7565,8.7565,600.0
2005-06-09 13:35:00,8.93,8.93,8.93,8.93,4500.0,8.7663,8.7663,8.7663,8.7663,4500.0
2005-06-09 13:40:00,8.93,8.93,8.91,8.92,4400.0,8.7663,8.7663,8.7466,8.7565,4400.0
2005-06-09 13:45:00,8.92,8.92,8.92,8.92,13900.0,8.7565,8.7565,8.7565,8.7565,13900.0
2005-06-09 13:50:00,8.92,8.92,8.92,8.92,2500.0,8.7565,8.7565,8.7565,8.7565,2500.0
2005-06-09 13:55:00,8.92,8.92,8.91,8.92,13200.0,8.7565,8.7565,8.7466,8.7565,13200.0
2005-06-09 14:00:00,8.93,8.93,8.91,8.91,30800.0,8.7663,8.7663,8.7466,8.7466,30800.0
2005-06-09 14:05:00,8.92,8.93,8.92,8.93,5000.0,8.7565,8.7663,8.7565,8.7663,5000.0
2005-06-09 14:10:00,8.93,8.93,8.92,8.93,3900.0,8.7663,8.7663,8.7565,8.7663,3900.0
2005-06-09 14:15:00,8.92,8.93,8.91,8.91,3400.0,8.7565,8.7663,8.7466,8.7466,3400.0
2005-06-09 14:20:00,8.92,8.93,8.92,8.92,44200.0,8.7565,8.7663,8.7565,8.7565,44200.0
2005-06-09 14:25:00,8.92,8.93,8.9,8.93,2500.0,8.7565,8.7663,8.7368,8.7663,2500.0
2005-06-09 14:30:00,8.91,8.95,8.91,8.94,9500.0,8.7466,8.7859,8.7466,8.7761,9500.0
2005-06-09 14:35:00,8.94,8.96,8.94,8.96,2600.0,8.7761,8.7957,8.7761,8.7957,2600.0
2005-06-09 14:40:00,8.96,8.98,8.96,8.98,8700.0,8.7957,8.8154,8.7957,8.8154,8700.0
2005-06-09 14:45:00,8.98,9.0,8.98,8.98,7300.0,8.8154,8.835,8.8154,8.8154,7300.0
2005-06-09 14:50:00,8.99,9.01,8.99,9.0,19200.0,8.8252,8.8448,8.8252,8.835,19200.0
2005-06-09 14:55:00,8.99,9.0,8.99,9.0,4100.0,8.8252,8.835,8.8252,8.835,4100.0
2005-06-09 15:00:00,8.99,8.99,8.97,8.99,8700.0,8.8252,8.8252,8.8055,8.8252,8700.0
2005-06-09 15:05:00,8.99,8.99,8.97,8.98,9100.0,8.8252,8.8252,8.8055,8.8154,9100.0
2005-06-09 15:10:00,8.97,8.97,8.91,8.92,9600.0,8.8055,8.8055,8.7466,8.7565,9600.0
2005-06-09 15:15:00,8.94,8.99,8.94,8.99,7400.0,8.7761,8.8252,8.7761,8.8252,7400.0
2005-06-09 15:20:00,8.99,9.0,8.98,8.99,7200.0,8.8252,8.835,8.8154,8.8252,7200.0
2005-06-09 15:25:00,9.0,9.0,8.97,8.98,5100.0,8.835,8.835,8.8055,8.8154,5100.0
2005-06-09 15:30:00,8.98,8.98,8.93,8.94,14900.0,8.8154,8.8154,8.7663,8.7761,14900.0
2005-06-09 15:35:00,8.94,8.94,8.91,8.93,17800.0,8.7761,8.7761,8.7466,8.7663,17800.0
2005-06-09 15:40:00,8.93,8.94,8.9,8.93,34700.0,8.7663,8.7761,8.7368,8.7663,34700.0
2005-06-09 15:45:00,8.94,8.99,8.94,8.99,6500.0,8.7761,8.8252,8.7761,8.8252,6500.0
2005-06-09 15:50:00,9.0,9.04,8.99,9.01,15100.0,8.835,8.8743,8.8252,8.8448,15100.0
2005-06-09 15:55:00,9.01,9.03,8.97,9.0,29900.0,8.8448,8.8644,8.8055,8.835,29900.0
2005-06-10 09:30:00,8.99,9.0,8.95,8.95,10600.0,8.8252,8.835,8.7859,8.7859,10600.0
2005-06-10 09:35:00,8.95,8.98,8.95,8.95,1100.0,8.7859,8.8154,8.7859,8.7859,1100.0
2005-06-10 09:40:00,8.97,9.0,8.95,9.0,10100.0,8.8055,8.835,8.7859,8.835,10100.0
2005-06-10 09:45:00,9.05,9.05,9.0,9.03,22600.0,8.8841,8.8841,8.835,8.8644,22600.0
2005-06-10 09:50:00,9.0,9.0,8.99,8.99,13800.0,8.835,8.835,8.8252,8.8252,13800.0
2005-06-10 09:55:00,8.99,8.99,8.94,8.94,10600.0,8.8252,8.8252,8.7761,8.7761,10600.0
2005-06-10 10:00:00,8.94,8.94,8.9,8.92,7300.0,8.7761,8.7761,8.7368,8.7565,7300.0
2005-06-10 10:05:00,8.95,8.95,8.92,8.94,4500.0,8.7859,8.7859,8.7565,8.7761,4500.0
2005-06-10 10:10:00,8.94,8.95,8.92,8.95,4300.0,8.7761,8.7859,8.7565,8.7859,4300.0
2005-06-10 10:15:00,8.92,8.96,8.91,8.94,3500.0,8.7565,8.7957,8.7466,8.7761,3500.0
2005-06-10 10:20:00,8.96,8.97,8.94,8.97,5900.0,8.7957,8.8055,8.7761,8.8055,5900.0
2005-06-10 10:25:00,8.97,8.98,8.97,8.97,2200.0,8.8055,8.8154,8.8055,8.8055,2200.0
2005-06-10 10:30:00,8.98,8.98,8.95,8.98,1400.0,8.8154,8.8154,8.7859,8.8154,1400.0
2005-06-10 10:35:00,8.97,8.99,8.97,8.98,6700.0,8.8055,8.8252,8.8055,8.8154,6700.0
2005-06-10 10:40:00,8.98,8.98,8.97,8.97,2900.0,8.8154,8.8154,8.8055,8.8055,2900.0
2005-06-10 10:45:00,8.97,8.98,8.97,8.98,5500.0,8.8055,8.8154,8.8055,8.8154,5500.0
2005-06-10 10:50:00,8.98,8.98,8.95,8.98,21400.0,8.8154,8.8154,8.7859,8.8154,21400.0
2005-06-10 10:55:00,8.98,8.98,8.94,8.96,2600.0,8.8154,8.8154,8.7761,8.7957,2600.0
2005-06-10 11:00:00,8.97,8.98,8.95,8.95,2700.0,8.8055,8.8154,8.7859,8.7859,2700.0
2005-06-10 11:05:00,8.94,8.96,8.93,8.96,5600.0,8.7761,8.7957,8.7663,8.7957,5600.0
2005-06-10 11:10:00,8.96,8.96,8.96,8.96,400.0,8.7957,8.7957,8.7957,8.7957,400.0
2005-06-10 11:15:00,8.96,8.97,8.95,8.97,3100.0,8.7957,8.8055,8.7859,8.8055,3100.0
2005-06-10 11:20:00,8.96,8.98,8.96,8.98,2700.0,8.7957,8.8154,8.7957,8.8154,2700.0
2005-06-10 11:25:00,8.98,8.98,8.92,8.92,10200.0,8.8154,8.8154,8.7565,8.7565,10200.0
2005-06-10 11:30:00,8.93,8.95,8.93,8.95,1100.0,8.7663,8.7859,8.7663,8.7859,1100.0
2005-06-10 11:35:00,8.97,8.97,8.96,8.96,300.0,8.8055,8.8055,8.7957,8.7957,300.0
2005-06-10 11:40:00,8.95,8.98,8.95,8.98,2100.0,8.7859,8.8154,8.7859,8.8154,2100.0
2005-06-10 11:45:00,8.97,8.97,8.94,8.94,4300.0,8.8055,8.8055,8.7761,8.7761,4300.0
2005-06-10 11:50:00,8.97,8.98,8.97,8.97,2300.0,8.8055,8.8154,8.8055,8.8055,2300.0
2005-06-10 11:55:00,8.96,8.96,8.92,8.93,2300.0,8.7957,8.7957,8.7565,8.7663,2300.0
2005-06-10 12:00:00,8.94,8.95,8.92,8.95,6700.0,8.7761,8.7859,8.7565,8.7859,6700.0
2005-06-10 12:05:00,8.95,8.95,8.93,8.94,2100.0,8.7859,8.7859,8.7663,8.7761,2100.0
2005-06-10 12:10:00,8.92,8.95,8.92,8.95,1700.0,8.7565,8.7859,8.7565,8.7859,1700.0
2005-06-10 12:15:00,8.95,8.95,8.91,8.94,10200.0,8.7859,8.7859,8.7466,8.7761,10200.0
2005-06-10 12:20:00,8.94,8.95,8.92,8.92,2700.0,8.7761,8.7859,8.7565,8.7565,2700.0
2005-06-10 12:25:00,8.92,8.93,8.91,8.93,1600.0,8.7565,8.7663,8.7466,8.7663,1600.0
2005-06-10 12:30:00,8.94,8.94,8.91,8.92,11100.0,8.7761,8.7761,8.7466,8.7565,11100.0
2005-06-10 12:35:00,8.93,8.93,8.92,8.92,1000.0,8.7663,8.7663,8.7565,8.7565,1000.0
2005-06-10 12:40:00,8.92,8.95,8.92,8.92,16700.0,8.7565,8.7859,8.7565,8.7565,16700.0
2005-06-10 12:45:00,8.94,8.94,8.91,8.91,900.0,8.7761,8.7761,8.7466,8.7466,900.0
2005-06-10 12:50:00,8.92,8.92,8.91,8.91,2300.0,8.7565,8.7565,8.7466,8.7466,2300.0
2005-06-10 12:55:00,8.92,8.92,8.9,8.9,8500.0,8.7565,8.7565,8.7368,8.7368,8500.0
2005-06-10 13:00:00,8.9,8.91,8.87,8.91,34700.0,8.7368,8.7466,8.7074,8.7466,34700.0
2005-06-10 13:05:00,8.9,8.91,8.9,8.91,700.0,8.7368,8.7466,8.7368,8.7466,700.0
2005-06-10 13:10:00,8.91,8.91,8.9,8.91,2900.0,8.7466,8.7466,8.7368,8.7466,2900.0
2005-06-10 13:15:00,8.91,8.91,8.91,8.91,100.0,8.7466,8.7466,8.7466,8.7466,100.0
2005-06-10 13:20:00,8.92,8.94,8.92,8.93,1000.0,8.7565,8.7761,8.7565,8.7663,1000.0
2005-06-10 13:25:00,8.92,8.94,8.92,8.94,1400.0,8.7565,8.7761,8.7565,8.7761,1400.0
2005-06-10 13:30:00,8.93,8.93,8.9,8.93,7400.0,8.7663,8.7663,8.7368,8.7663,7400.0
2005-06-10 13:35:00,8.94,8.94,8.91,8.92,3800.0,8.7761,8.7761,8.7466,8.7565,3800.0
2005-06-10 13:40:00,8.94,8.94,8.92,8.92,2500.0,8.7761,8.7761,8.7565,8.7565,2500.0
2005-06-10 13:45:00,8.92,8.94,8.92,8.94,1200.0,8.7565,8.7761,8.7565,8.7761,1200.0
2005-06-10 13:50:00,8.92,8.92,8.9,8.9,800.0,8.7565,8.7565,8.7368,8.7368,800.0
2005-06-10 13:55:00,8.92,8.94,8.9,8.9,6600.0,8.7565,8.7761,8.7368,8.7368,6600.0
2005-06-10 14:00:00,8.9,8.9,8.9,8.9,31300.0,8.7368,8.7368,8.7368,8.7368,31300.0
2005-06-10 14:05:00,8.9,8.9,8.88,8.88,2700.0,8.7368,8.7368,8.7172,8.7172,2700.0
2005-06-10 14:10:00,8.88,8.89,8.88,8.89,800.0,8.7172,8.727,8.7172,8.727,800.0
2005-06-10 14:15:00,8.89,8.9,8.89,8.9,500.0,8.727,8.7368,8.727,8.7368,500.0
2005-06-10 14:20:00,8.9,8.9,8.9,8.9,4100.0,8.7368,8.7368,8.7368,8.7368,4100.0
2005-06-10 14:25:00,8.9,8.9,8.86,8.86,2700.0,8.7368,8.7368,8.6976,8.6976,2700.0
2005-06-10 14:30:00,8.87,8.9,8.86,8.86,5900.0,8.7074,8.7368,8.6976,8.6976,5900.0
2005-06-10 14:35:00,8.86,8.88,8.86,8.86,1700.0,8.6976,8.7172,8.6976,8.6976,1700.0
2005-06-10 14:40:00,8.86,8.88,8.85,8.86,3900.0,8.6976,8.7172,8.6877,8.6976,3900.0
2005-06-10 14:45:00,8.85,8.88,8.85,8.86,1100.0,8.6877,8.7172,8.6877,8.6976,1100.0
2005-06-10 14:50:00,8.86,8.87,8.86,8.87,2000.0,8.6976,8.7074,8.6976,8.7074,2000.0
2005-06-10 14:55:00,8.86,8.9,8.86,8.9,2100.0,8.6976,8.7368,8.6976,8.7368,2100.0
2005-06-10 15:00:00,8.9,8.9,8.87,8.88,7200.0,8.7368,8.7368,8.7074,8.7172,7200.0
2005-06-10 15:05:00,8.88,8.88,8.87,8.88,4300.0,8.7172,8.7172,8.7074,8.7172,4300.0
2005-06-10 15:10:00,8.88,8.9,8.88,8.88,15400.0,8.7172,8.7368,8.7172,8.7172,15400.0
2005-06-10 15:15:00,8.87,8.9,8.86,8.88,6100.0,8.7074,8.7368,8.6976,8.7172,6100.0
2005-06-10 15:20:00,8.88,8.9,8.88,8.9,46600.0,8.7172,8.7368,8.7172,8.7368,46600.0
2005-06-10 15:25:00,8.9,8.9,8.89,8.89,5300.0,8.7368,8.7368,8.727,8.727,5300.0
2005-06-10 15:30:00,8.89,8.9,8.89,8.9,42000.0,8.727,8.7368,8.727,8.7368,42000.0
2005-06-10 15:35:00,8.91,8.91,8.89,8.9,4700.0,8.7466,8.7466,8.727,8.7368,4700.0
2005-06-10 15:40:00,8.9,8.9,8.86,8.89,35100.0,8.7368,8.7368,8.6976,8.727,35100.0
2005-06-10 15:45:00,8.9,8.9,8.9,8.9,2600.0,8.7368,8.7368,8.7368,8.7368,2600.0
2005-06-10 15:50:00,8.9,8.9,8.87,8.87,52400.0,8.7368,8.7368,8.7074,8.7074,52400.0
2005-06-10 15:55:00,8.87,8.9,8.87,8.89,37400.0,8.7074,8.7368,8.7074,8.727,37400.0
2005-06-13 09:30:00,8.9,8.93,8.9,8.93,12900.0,8.7368,8.7663,8.7368,8.7663,12900.0
2005-06-13 09:35:00,8.94,8.95,8.92,8.92,4900.0,8.7761,8.7859,8.7565,8.7565,4900.0
2005-06-13 09:40:00,8.94,8.98,8.92,8.97,7600.0,8.7761,8.8154,8.7565,8.8055,7600.0
2005-06-13 09:45:00,8.97,9.0,8.97,8.98,5800.0,8.8055,8.835,8.8055,8.8154,5800.0
2005-06-13 09:50:00,9.0,9.0,8.98,8.99,8100.0,8.835,8.835,8.8154,8.8252,8100.0
2005-06-13 09:55:00,9.0,9.0,8.98,8.99,7400.0,8.835,8.835,8.8154,8.8252,7400.0
2005-06-13 10:00:00,8.99,9.0,8.98,8.99,13300.0,8.8252,8.835,8.8154,8.8252,13300.0
2005-06-13 10:05:00,9.0,9.0,8.94,8.99,11700.0,8.835,8.835,8.7761,8.8252,11700.0
2005-06-13 10:10:00,8.99,9.0,8.99,9.0,3500.0,8.8252,8.835,8.8252,8.835,3500.0
2005-06-13 10:15:00,8.99,9.0,8.99,9.0,8400.0,8.8252,8.835,8.8252,8.835,8400.0
2005-06-13 10:20:00,8.99,9.0,8.99,8.99,9600.0,8.8252,8.835,8.8252,8.8252,9600.0
2005-06-13 10:25:00,8.98,8.99,8.95,8.97,4600.0,8.8154,8.8252,8.7859,8.8055,4600.0
2005-06-13 10:30:00,8.97,8.99,8.97,8.98,3200.0,8.8055,8.8252,8.8055,8.8154,3200.0
2005-06-13 10:35:00,8.99,8.99,8.95,8.97,26900.0,8.8252,8.8252,8.7859,8.8055,26900.0
2005-06-13 10:40:00,8.96,8.98,8.96,8.98,3600.0,8.7957,8.8154,8.7957,8.8154,3600.0
2005-06-13 10:45:00,8.98,9.0,8.98,9.0,11500.0,8.8154,8.835,8.8154,8.835,11500.0
2005-06-13 10:50:00,9.0,9.0,8.98,8.99,10000.0,8.835,8.835,8.8154,8.8252,10000.0
2005-06-13 10:55:00,8.99,9.0,8.99,9.0,1500.0,8.8252,8.835,8.8252,8.835,1500.0
2005-06-13 11:00:00,9.0,9.0,8.99,9.0,16400.0,8.835,8.835,8.8252,8.835,16400.0
2005-06-13 11:05:00,9.0,9.0,9.0,9.0,12700.0,8.835,8.835,8.835,8.835,12700.0
2005-06-13 11:10:00,9.0,9.0,9.0,9.0,3300.0,8.835,8.835,8.835,8.835,3300.0
2005-06-13 11:15:00,9.0,9.0,8.96,8.97,25800.0,8.835,8.835,8.7957,8.8055,25800.0
2005-06-13 11:20:00,8.97,8.99,8.96,8.99,4400.0,8.8055,8.8252,8.7957,8.8252,4400.0
2005-06-13 11:25:00,8.99,9.0,8.99,9.0,5000.0,8.8252,8.835,8.8252,8.835,5000.0
2005-06-13 11:30:00,9.0,9.0,8.99,8.99,7700.0,8.835,8.835,8.8252,8.8252,7700.0
2005-06-13 11:35:00,9.0,9.0,8.99,9.0,5100.0,8.835,8.835,8.8252,8.835,5100.0
2005-06-13 11:40:00,9.0,9.0,8.99,9.0,2600.0,8.835,8.835,8.8252,8.835,2600.0
2005-06-13 11:45:00,8.99,9.0,8.98,9.0,7000.0,8.8252,8.835,8.8154,8.835,7000.0
2005-06-13 11:50:00,8.99,9.0,8.99,9.0,3900.0,8.8252,8.835,8.8252,8.835,3900.0
2005-06-13 11:55:00,8.99,9.0,8.99,9.0,5100.0,8.8252,8.835,8.8252,8.835,5100.0
2005-06-13 12:00:00,9.0,9.0,8.99,9.0,5400.0,8.835,8.835,8.8252,8.835,5400.0
2005-06-13 12:05:00,9.0,9.0,8.99,9.0,4500.0,8.835,8.835,8.8252,8.835,4500.0
2005-06-13 12:10:00,9.0,9.0,8.99,8.99,6200.0,8.835,8.835,8.8252,8.8252,6200.0
2005-06-13 12:15:00,8.99,9.0,8.98,9.0,3100.0,8.8252,8.835,8.8154,8.835,3100.0
2005-06-13 12:20:00,9.0,9.0,9.0,9.0,5000.0,8.835,8.835,8.835,8.835,5000.0
2005-06-13 12:25:00,9.0,9.0,8.99,9.0,4400.0,8.835,8.835,8.8252,8.835,4400.0
2005-06-13 12:30:00,9.0,9.0,8.99,9.0,5300.0,8.835,8.835,8.8252,8.835,5300.0
2005-06-13 12:35:00,8.99,9.0,8.99,9.0,3500.0,8.8252,8.835,8.8252,8.835,3500.0
2005-06-13 12:40:00,8.99,9.0,8.99,9.0,3200.0,8.8252,8.835,8.8252,8.835,3200.0
2005-06-13 12:45:00,9.0,9.0,8.99,9.0,6600.0,8.835,8.835,8.8252,8.835,6600.0
2005-06-13 12:50:00,9.0,9.0,9.0,9.0,6700.0,8.835,8.835,8.835,8.835,6700.0
2005-06-13 12:55:00,9.0,9.0,8.99,8.99,1800.0,8.835,8.835,8.8252,8.8252,1800.0
2005-06-13 13:00:00,9.0,9.0,9.0,9.0,4600.0,8.835,8.835,8.835,8.835,4600.0
2005-06-13 13:05:00,9.0,9.0,8.99,9.0,3700.0,8.835,8.835,8.8252,8.835,3700.0
2005-06-13 13:10:00,9.0,9.0,8.99,9.0,2500.0,8.835,8.835,8.8252,8.835,2500.0
2005-06-13 13:15:00,9.0,9.0,9.0,9.0,5000.0,8.835,8.835,8.835,8.835,5000.0
2005-06-13 13:20:00,9.0,9.0,8.99,9.0,4700.0,8.835,8.835,8.8252,8.835,4700.0
2005-06-13 13:25:00,9.0,9.0,8.99,9.0,2700.0,8.835,8.835,8.8252,8.835,2700.0
2005-06-13 13:30:00,9.0,9.0,8.99,8.99,8600.0,8.835,8.835,8.8252,8.8252,8600.0
2005-06-13 13:35:00,9.0,9.0,8.98,8.98,14000.0,8.835,8.835,8.8154,8.8154,14000.0
2005-06-13 13:40:00,8.99,8.99,8.99,8.99,1900.0,8.8252,8.8252,8.8252,8.8252,1900.0
2005-06-13 13:45:00,8.99,8.99,8.98,8.99,6500.0,8.8252,8.8252,8.8154,8.8252,6500.0
2005-06-13 13:50:00,8.99,8.99,8.98,8.99,3900.0,8.8252,8.8252,8.8154,8.8252,3900.0
2005-06-13 13:55:00,8.99,8.99,8.97,8.97,5900.0,8.8252,8.8252,8.8055,8.8055,5900.0
2005-06-13 14:00:00,8.98,9.0,8.97,8.99,6600.0,8.8154,8.835,8.8055,8.8252,6600.0
2005-06-13 14:05:00,8.99,9.0,8.99,9.0,7400.0,8.8252,8.835,8.8252,8.835,7400.0
2005-06-13 14:10:00,9.0,9.0,8.99,9.0,5900.0,8.835,8.835,8.8252,8.835,5900.0
2005-06-13 14:15:00,8.99,9.0,8.98,8.98,8300.0,8.8252,8.835,8.8154,8.8154,8300.0
2005-06-13 14:20:00,8.97,9.0,8.97,8.99,15500.0,8.8055,8.835,8.8055,8.8252,15500.0
2005-06-13 14:25:00,9.0,9.0,8.99,8.99,1200.0,8.835,8.835,8.8252,8.8252,1200.0
2005-06-13 14:30:00,8.99,9.0,8.99,9.0,7700.0,8.8252,8.835,8.8252,8.835,7700.0
2005-06-13 14:35:00,9.0,9.0,8.99,9.0,8100.0,8.835,8.835,8.8252,8.835,8100.0
2005-06-13 14:40:00,9.0,9.0,8.99,8.99,8600.0,8.835,8.835,8.8252,8.8252,8600.0
2005-06-13 14:45:00,9.0,9.02,8.99,9.02,15100.0,8.835,8.8546,8.8252,8.8546,15100.0
2005-06-13 14:50:00,9.03,9.09,9.03,9.09,6200.0,8.8644,8.9233,8.8644,8.9233,6200.0
2005-06-13 14:55:00,9.09,9.1,9.07,9.07,10500.0,8.9233,8.9332,8.9037,8.9037,10500.0
2005-06-13 15:00:00,9.07,9.07,9.05,9.06,4500.0,8.9037,8.9037,8.8841,8.8939,4500.0
2005-06-13 15:05:00,9.07,9.07,9.06,9.07,4600.0,8.9037,8.9037,8.8939,8.9037,4600.0
2005-06-13 15:10:00,9.07,9.09,9.07,9.08,15500.0,8.9037,8.9233,8.9037,8.9135,15500.0
2005-06-13 15:15:00,9.08,9.08,9.01,9.03,10100.0,8.9135,8.9135,8.8448,8.8644,10100.0
2005-06-13 15:20:00,9.03,9.08,9.03,9.05,23300.0,8.8644,8.9135,8.8644,8.8841,23300.0
2005-06-13 15:25:00,9.05,9.05,9.03,9.03,4700.0,8.8841,8.8841,8.8644,8.8644,4700.0
2005-06-13 15:30:00,9.04,9.05,9.03,9.05,6900.0,8.8743,8.8841,8.8644,8.8841,6900.0
2005-06-13 15:35:00,9.05,9.05,9.05,9.05,12100.0,8.8841,8.8841,8.8841,8.8841,12100.0
2005-06-13 15:40:00,9.04,9.08,9.04,9.08,19200.0,8.8743,8.9135,8.8743,8.9135,19200.0
2005-06-13 15:45:00,9.08,9.08,9.06,9.08,11300.0,8.9135,8.9135,8.8939,8.9135,11300.0
2005-06-13 15:50:00,9.08,9.08,9.04,9.04,23900.0,8.9135,8.9135,8.8743,8.8743,23900.0
2005-06-13 15:55:00,9.04,9.05,9.0,9.03,54000.0,8.8743,8.8841,8.835,8.8644,54000.0
2005-06-14 09:30:00,8.99,9.0,8.96,8.96,3900.0,8.8252,8.835,8.7957,8.7957,3900.0
2005-06-14 09:35:00,8.98,9.0,8.97,9.0,2400.0,8.8154,8.835,8.8055,8.835,2400.0
2005-06-14 09:40:00,9.0,9.0,8.98,9.0,1900.0,8.835,8.835,8.8154,8.835,1900.0
2005-06-14 09:45:00,9.0,9.0,8.96,8.96,1800.0,8.835,8.835,8.7957,8.7957,1800.0
2005-06-14 09:50:00,8.99,9.0,8.97,8.99,4900.0,8.8252,8.835,8.8055,8.8252,4900.0
2005-06-14 09:55:00,9.0,9.0,8.99,9.0,3100.0,8.835,8.835,8.8252,8.835,3100.0
2005-06-14 10:00:00,9.0,9.02,8.99,9.02,4200.0,8.835,8.8546,8.8252,8.8546,4200.0
2005-06-14 10:05:00,9.02,9.05,9.02,9.04,23400.0,8.8546,8.8841,8.8546,8.8743,23400.0
2005-06-14 10:10:00,9.04,9.04,9.0,9.03,30800.0,8.8743,8.8743,8.835,8.8644,30800.0
2005-06-14 10:15:00,9.01,9.01,9.0,9.01,1200.0,8.8448,8.8448,8.835,8.8448,1200.0
2005-06-14 10:20:00,9.01,9.01,8.99,8.99,8800.0,8.8448,8.8448,8.8252,8.8252,8800.0
2005-06-14 10:25:00,9.01,9.01,8.99,8.99,2900.0,8.8448,8.8448,8.8252,8.8252,2900.0
2005-06-14 10:30:00,9.0,9.01,9.0,9.01,3500.0,8.835,8.8448,8.835,8.8448,3500.0
2005-06-14 10:35:00,9.01,9.01,9.0,9.01,5000.0,8.8448,8.8448,8.835,8.8448,5000.0
2005-06-14 10:40:00,9.01,9.02,9.01,9.01,7800.0,8.8448,8.8546,8.8448,8.8448,7800.0
2005-06-14 10:45:00,9.02,9.02,9.01,9.02,4400.0,8.8546,8.8546,8.8448,8.8546,4400.0
2005-06-14 10:50:00,9.01,9.02,9.01,9.01,6100.0,8.8448,8.8546,8.8448,8.8448,6100.0
2005-06-14 10:55:00,9.0,9.02,9.0,9.0,11000.0,8.835,8.8546,8.835,8.835,11000.0
2005-06-14 11:00:00,9.01,9.01,8.99,8.99,38300.0,8.8448,8.8448,8.8252,8.8252,38300.0
2005-06-14 11:05:00,9.0,9.02,9.0,9.01,1700.0,8.835,8.8546,8.835,8.8448,1700.0
2005-06-14 11:10:00,9.01,9.05,9.01,9.05,1900.0,8.8448,8.8841,8.8448,8.8841,1900.0
2005-06-14 11:15:00,9.05,9.05,9.04,9.05,4800.0,8.8841,8.8841,8.8743,8.8841,4800.0
2005-06-14 11:20:00,9.05,9.05,9.05,9.05,2600.0,8.8841,8.8841,8.8841,8.8841,2600.0
2005-06-14 11:25:00,9.05,9.05,9.04,9.04,2700.0,8.8841,8.8841,8.8743,8.8743,2700.0
2005-06-14 11:30:00,9.04,9.05,9.04,9.05,1700.0,8.8743,8.8841,8.8743,8.8841,1700.0
2005-06-14 11:35:00,9.05,9.05,9.04,9.05,2200.0,8.8841,8.8841,8.8743,8.8841,2200.0
2005-06-14 11:40:00,9.05,9.05,9.04,9.04,4100.0,8.8841,8.8841,8.8743,8.8743,4100.0
2005-06-14 11:45:00,9.04,9.05,9.04,9.05,4200.0,8.8743,8.8841,8.8743,8.8841,4200.0
2005-06-14 11:50:00,9.05,9.05,9.04,9.05,1700.0,8.8841,8.8841,8.8743,8.8841,1700.0
2005-06-14 11:55:00,9.05,9.05,9.03,9.04,6100.0,8.8841,8.8841,8.8644,8.8743,6100.0
2005-06-14 12:00:00,9.04,9.04,9.03,9.04,2000.0,8.8743,8.8743,8.8644,8.8743,2000.0
2005-06-14 12:05:00,9.04,9.04,9.03,9.03,2400.0,8.8743,8.8743,8.8644,8.8644,2400.0
2005-06-14 12:10:00,9.04,9.04,9.03,9.03,5100.0,8.8743,8.8743,8.8644,8.8644,5100.0
2005-06-14 12:15:00,9.04,9.04,9.03,9.03,4200.0,8.8743,8.8743,8.8644,8.8644,4200.0
2005-06-14 12:20:00,9.02,9.02,9.0,9.0,7500.0,8.8546,8.8546,8.835,8.835,7500.0
2005-06-14 12:25:00,9.02,9.02,9.02,9.02,1000.0,8.8546,8.8546,8.8546,8.8546,1000.0
2005-06-14 12:30:00,9.02,9.03,9.02,9.03,5100.0,8.8546,8.8644,8.8546,8.8644,5100.0
2005-06-14 12:35:00,9.03,9.03,9.02,9.02,2600.0,8.8644,8.8644,8.8546,8.8546,2600.0
2005-06-14 12:40:00,9.02,9.03,9.02,9.03,3000.0,8.8546,8.8644,8.8546,8.8644,3000.0
2005-06-14 12:45:00,9.03,9.03,9.02,9.02,4300.0,8.8644,8.8644,8.8546,8.8546,4300.0
2005-06-14 12:50:00,9.02,9.02,9.02,9.02,2800.0,8.8546,8.8546,8.8546,8.8546,2800.0
2005-06-14 12:55:00,9.02,9.03,9.02,9.03,2100.0,8.8546,8.8644,8.8546,8.8644,2100.0
2005-06-14 13:00:00,9.03,9.03,8.99,8.99,7200.0,8.8644,8.8644,8.8252,8.8252,7200.0
2005-06-14 13:05:00,8.99,9.0,8.99,9.0,300.0,8.8252,8.835,8.8252,8.835,300.0
2005-06-14 13:10:00,9.0,9.02,9.0,9.0,84500.0,8.835,8.8546,8.835,8.835,84500.0
2005-06-14 13:15:00,9.01,9.02,9.0,9.02,2200.0,8.8448,8.8546,8.835,8.8546,2200.0
2005-06-14 13:20:00,9.02,9.03,9.02,9.02,1300.0,8.8546,8.8644,8.8546,8.8546,1300.0
2005-06-14 13:25:00,9.03,9.05,9.03,9.04,4800.0,8.8644,8.8841,8.8644,8.8743,4800.0
2005-06-14 13:30:00,9.0,9.02,9.0,9.0,84900.0,8.835,8.8546,8.835,8.835,84900.0
2005-06-14 13:35:00,9.0,9.0,9.0,9.0,20700.0,8.835,8.835,8.835,8.835,20700.0
2005-06-14 13:40:00,9.0,9.01,9.0,9.01,700.0,8.835,8.8448,8.835,8.8448,700.0
2005-06-14 13:45:00,9.0,9.08,9.0,9.06,26200.0,8.835,8.9135,8.835,8.8939,26200.0
2005-06-14 13:50:00,9.07,9.08,9.06,9.06,3800.0,8.9037,8.9135,8.8939,8.8939,3800.0
2005-06-14 13:55:00,9.07,9.07,9.04,9.05,6600.0,8.9037,8.9037,8.8743,8.8841,6600.0
2005-06-14 14:00:00,9.06,9.07,9.05,9.07,4000.0,8.8939,8.9037,8.8841,8.9037,4000.0
2005-06-14 14:05:00,9.06,9.07,9.06,9.06,2700.0,8.8939,8.9037,8.8939,8.8939,2700.0
2005-06-14 14:10:00,9.07,9.07,9.07,9.07,500.0,8.9037,8.9037,8.9037,8.9037,500.0
2005-06-14 14:15:00,9.07,9.07,9.04,9.04,15600.0,8.9037,8.9037,8.8743,8.8743,15600.0
2005-06-14 14:20:00,9.05,9.05,9.04,9.05,3600.0,8.8841,8.8841,8.8743,8.8841,3600.0
2005-06-14 14:25:00,9.05,9.05,9.03,9.03,5900.0,8.8841,8.8841,8.8644,8.8644,5900.0
2005-06-14 14:30:00,9.04,9.06,9.04,9.06,2200.0,8.8743,8.8939,8.8743,8.8939,2200.0
2005-06-14 14:35:00,9.07,9.07,9.06,9.06,7000.0,8.9037,8.9037,8.8939,8.8939,7000.0
2005-06-14 14:40:00,9.06,9.06,9.05,9.06,10200.0,8.8939,8.8939,8.8841,8.8939,10200.0
2005-06-14 14:45:00,9.07,9.08,9.05,9.05,4800.0,8.9037,8.9135,8.8841,8.8841,4800.0
2005-06-14 14:50:00,9.06,9.07,9.06,9.07,4000.0,8.8939,8.9037,8.8939,8.9037,4000.0
2005-06-14 14:55:00,9.07,9.07,9.06,9.06,4300.0,8.9037,8.9037,8.8939,8.8939,4300.0
2005-06-14 15:00:00,9.06,9.07,9.05,9.06,5600.0,8.8939,8.9037,8.8841,8.8939,5600.0
2005-06-14 15:05:00,9.05,9.06,9.05,9.06,5400.0,8.8841,8.8939,8.8841,8.8939,5400.0
2005-06-14 15:10:00,9.07,9.07,9.06,9.07,9700.0,8.9037,8.9037,8.8939,8.9037,9700.0
2005-06-14 15:15:00,9.06,9.07,9.06,9.07,6800.0,8.8939,8.9037,8.8939,8.9037,6800.0
2005-06-14 15:20:00,9.07,9.07,9.06,9.06,11300.0,8.9037,8.9037,8.8939,8.8939,11300.0
2005-06-14 15:25:00,9.07,9.07,9.04,9.06,7600.0,8.9037,8.9037,8.8743,8.8939,7600.0
2005-06-14 15:30:00,9.06,9.07,9.05,9.07,11300.0,8.8939,8.9037,8.8841,8.9037,11300.0
2005-06-14 15:35:00,9.07,9.07,9.04,9.04,15200.0,8.9037,8.9037,8.8743,8.8743,15200.0
2005-06-14 15:40:00,9.05,9.05,9.04,9.05,20800.0,8.8841,8.8841,8.8743,8.8841,20800.0
2005-06-14 15:45:00,9.05,9.05,9.03,9.04,20700.0,8.8841,8.8841,8.8644,8.8743,20700.0
2005-06-14 15:50:00,9.05,9.05,9.03,9.03,42100.0,8.8841,8.8841,8.8644,8.8644,42100.0
2005-06-14 15:55:00,9.04,9.05,9.03,9.05,77600.0,8.8743,8.8841,8.8644,8.8841,77600.0
2005-06-15 09:30:00,9.08,9.1,9.08,9.1,6500.0,8.9135,8.9332,8.9135,8.9332,6500.0
2005-06-15 09:35:00,9.1,9.15,9.1,9.15,5900.0,8.9332,8.9822,8.9332,8.9822,5900.0
2005-06-15 09:40:00,9.15,9.16,9.11,9.12,3600.0,8.9822,8.9921,8.943,8.9528,3600.0
2005-06-15 09:45:00,9.13,9.17,9.13,9.17,2800.0,8.9626,9.0019,8.9626,9.0019,2800.0
2005-06-15 09:50:00,9.15,9.17,9.13,9.17,2300.0,8.9822,9.0019,8.9626,9.0019,2300.0
2005-06-15 09:55:00,9.15,9.16,9.13,9.15,2500.0,8.9822,8.9921,8.9626,8.9822,2500.0
2005-06-15 10:00:00,9.15,9.17,9.15,9.17,4300.0,8.9822,9.0019,8.9822,9.0019,4300.0
2005-06-15 10:05:00,9.18,9.19,9.17,9.17,1100.0,9.0117,9.0215,9.0019,9.0019,1100.0
2005-06-15 10:10:00,9.17,9.19,9.17,9.18,3300.0,9.0019,9.0215,9.0019,9.0117,3300.0
2005-06-15 10:15:00,9.17,9.18,9.15,9.18,9500.0,9.0019,9.0117,8.9822,9.0117,9500.0
2005-06-15 10:20:00,9.17,9.18,9.17,9.18,400.0,9.0019,9.0117,9.0019,9.0117,400.0
2005-06-15 10:25:00,9.2,9.2,9.16,9.16,5800.0,9.0313,9.0313,8.9921,8.9921,5800.0
2005-06-15 10:30:00,9.16,9.18,9.15,9.17,5300.0,8.9921,9.0117,8.9822,9.0019,5300.0
2005-06-15 10:35:00,9.17,9.17,9.14,9.14,5000.0,9.0019,9.0019,8.9724,8.9724,5000.0
2005-06-15 10:40:00,9.14,9.18,9.13,9.17,7800.0,8.9724,9.0117,8.9626,9.0019,7800.0
2005-06-15 10:45:00,9.16,9.17,9.15,9.17,6000.0,8.9921,9.0019,8.9822,9.0019,6000.0
2005-06-15 10:50:00,9.18,9.18,9.16,9.17,7800.0,9.0117,9.0117,8.9921,9.0019,7800.0
2005-06-15 10:55:00,9.16,9.16,9.13,9.13,5400.0,8.9921,8.9921,8.9626,8.9626,5400.0
2005-06-15 11:00:00,9.13,9.15,9.13,9.15,2200.0,8.9626,8.9822,8.9626,8.9822,2200.0
2005-06-15 11:05:00,9.17,9.18,9.16,9.18,3900.0,9.0019,9.0117,8.9921,9.0117,3900.0
2005-06-15 11:10:00,9.18,9.18,9.17,9.17,2300.0,9.0117,9.0117,9.0019,9.0019,2300.0
2005-06-15 11:15:00,9.17,9.18,9.17,9.18,1300.0,9.0019,9.0117,9.0019,9.0117,1300.0
2005-06-15 11:20:00,9.18,9.18,9.16,9.16,4700.0,9.0117,9.0117,8.9921,8.9921,4700.0
2005-06-15 11:25:00,9.16,9.16,9.15,9.15,3300.0,8.9921,8.9921,8.9822,8.9822,3300.0
2005-06-15 11:30:00,9.15,9.15,9.13,9.13,1700.0,8.9822,8.9822,8.9626,8.9626,1700.0
2005-06-15 11:35:00,9.15,9.15,9.14,9.15,1600.0,8.9822,8.9822,8.9724,8.9822,1600.0
2005-06-15 11:40:00,9.14,9.15,9.14,9.15,1400.0,8.9724,8.9822,8.9724,8.9822,1400.0
2005-06-15 11:45:00,9.13,9.13,9.12,9.13,1400.0,8.9626,8.9626,8.9528,8.9626,1400.0
2005-06-15 11:50:00,9.15,9.15,9.15,9.15,800.0,8.9822,8.9822,8.9822,8.9822,800.0
2005-06-15 11:55:00,9.15,9.16,9.14,9.16,5500.0,8.9822,8.9921,8.9724,8.9921,5500.0
2005-06-15 12:00:00,9.15,9.16,9.15,9.15,2300.0,8.9822,8.9921,8.9822,8.9822,2300.0
2005-06-15 12:05:00,9.15,9.16,9.15,9.15,2300.0,8.9822,8.9921,8.9822,8.9822,2300.0
2005-06-15 12:10:00,9.14,9.15,9.14,9.14,1700.0,8.9724,8.9822,8.9724,8.9724,1700.0
2005-06-15 12:15:00,9.15,9.15,9.15,9.15,2800.0,8.9822,8.9822,8.9822,8.9822,2800.0
2005-06-15 12:20:00,9.15,9.16,9.14,9.14,2100.0,8.9822,8.9921,8.9724,8.9724,2100.0
2005-06-15 12:25:00,9.14,9.15,9.14,9.15,2300.0,8.9724,8.9822,8.9724,8.9822,2300.0
2005-06-15 12:30:00,9.15,9.16,9.15,9.16,3100.0,8.9822,8.9921,8.9822,8.9921,3100.0
2005-06-15 12:35:00,9.16,9.16,9.16,9.16,4100.0,8.9921,8.9921,8.9921,8.9921,4100.0
2005-06-15 12:40:00,9.16,9.16,9.15,9.16,1900.0,8.9921,8.9921,8.9822,8.9921,1900.0
2005-06-15 12:45:00,9.16,9.16,9.11,9.11,1000.0,8.9921,8.9921,8.943,8.943,1000.0
2005-06-15 12:50:00,9.15,9.15,9.13,9.13,300.0,8.9822,8.9822,8.9626,8.9626,300.0
2005-06-15 12:55:00,9.15,9.15,9.14,9.14,300.0,8.9822,8.9822,8.9724,8.9724,300.0
2005-06-15 13:00:00,9.14,9.15,9.14,9.15,2500.0,8.9724,8.9822,8.9724,8.9822,2500.0
2005-06-15 13:05:00,9.15,9.15,9.14,9.14,1500.0,8.9822,8.9822,8.9724,8.9724,1500.0
2005-06-15 13:10:00,9.14,9.15,9.14,9.15,1400.0,8.9724,8.9822,8.9724,8.9822,1400.0
2005-06-15 13:15:00,9.15,9.15,9.15,9.15,400.0,8.9822,8.9822,8.9822,8.9822,400.0
2005-06-15 13:20:00,9.15,9.15,9.14,9.14,5900.0,8.9822,8.9822,8.9724,8.9724,5900.0
2005-06-15 13:25:00,9.15,9.16,9.14,9.15,2500.0,8.9822,8.9921,8.9724,8.9822,2500.0
2005-06-15 13:30:00,9.15,9.15,9.14,9.14,2900.0,8.9822,8.9822,8.9724,8.9724,2900.0
2005-06-15 13:35:00,9.14,9.14,9.14,9.14,0.0,8.9724,8.9724,8.9724,8.9724,0.0
2005-06-15 13:40:00,9.14,9.15,9.14,9.14,700.0,8.9724,8.9822,8.9724,8.9724,700.0
2005-06-15 13:45:00,9.15,9.16,9.15,9.15,3900.0,8.9822,8.9921,8.9822,8.9822,3900.0
2005-06-15 13:50:00,9.15,9.19,9.15,9.18,10800.0,8.9822,9.0215,8.9822,9.0117,10800.0
2005-06-15 13:55:00,9.19,9.19,9.17,9.17,4700.0,9.0215,9.0215,9.0019,9.0019,4700.0
2005-06-15 14:00:00,9.16,9.19,9.14,9.18,2500.0,8.9921,9.0215,8.9724,9.0117,2500.0
2005-06-15 14:05:00,9.14,9.16,9.14,9.16,3100.0,8.9724,8.9921,8.9724,8.9921,3100.0
2005-06-15 14:10:00,9.16,9.16,9.15,9.15,5900.0,8.9921,8.9921,8.9822,8.9822,5900.0
2005-06-15 14:15:00,9.16,9.17,9.16,9.17,8400.0,8.9921,9.0019,8.9921,9.0019,8400.0
2005-06-15 14:20:00,9.17,9.17,9.16,9.17,21400.0,9.0019,9.0019,8.9921,9.0019,21400.0
2005-06-15 14:25:00,9.17,9.17,9.15,9.16,26200.0,9.0019,9.0019,8.9822,8.9921,26200.0
2005-06-15 14:30:00,9.16,9.2,9.15,9.19,20100.0,8.9921,9.0313,8.9822,9.0215,20100.0
2005-06-15 14:35:00,9.19,9.21,9.19,9.21,7500.0,9.0215,9.0411,9.0215,9.0411,7500.0
2005-06-15 14:40:00,9.21,9.25,9.21,9.24,5600.0,9.0411,9.0804,9.0411,9.0706,5600.0
2005-06-15 14:45:00,9.24,9.25,9.24,9.25,3900.0,9.0706,9.0804,9.0706,9.0804,3900.0
2005-06-15 14:50:00,9.25,9.25,9.24,9.24,8500.0,9.0804,9.0804,9.0706,9.0706,8500.0
2005-06-15 14:55:00,9.25,9.25,9.24,9.25,11700.0,9.0804,9.0804,9.0706,9.0804,11700.0
2005-06-15 15:00:00,9.25,9.25,9.24,9.25,3300.0,9.0804,9.0804,9.0706,9.0804,3300.0
2005-06-15 15:05:00,9.25,9.25,9.24,9.25,8400.0,9.0804,9.0804,9.0706,9.0804,8400.0
2005-06-15 15:10:00,9.25,9.25,9.24,9.25,5100.0,9.0804,9.0804,9.0706,9.0804,5100.0
2005-06-15 15:15:00,9.25,9.28,9.25,9.26,7500.0,9.0804,9.1099,9.0804,9.0902,7500.0
2005-06-15 15:20:00,9.27,9.27,9.27,9.27,4100.0,9.1,9.1,9.1,9.1,4100.0
2005-06-15 15:25:00,9.27,9.27,9.26,9.27,8100.0,9.1,9.1,9.0902,9.1,8100.0
2005-06-15 15:30:00,9.27,9.28,9.25,9.27,29900.0,9.1,9.1099,9.0804,9.1,29900.0
2005-06-15 15:35:00,9.27,9.28,9.27,9.28,12600.0,9.1,9.1099,9.1,9.1099,12600.0
2005-06-15 15:40:00,9.27,9.29,9.27,9.29,13000.0,9.1,9.1197,9.1,9.1197,13000.0
2005-06-15 15:45:00,9.28,9.29,9.27,9.27,11900.0,9.1099,9.1197,9.1,9.1,11900.0
2005-06-15 15:50:00,9.27,9.28,9.23,9.24,14800.0,9.1,9.1099,9.0608,9.0706,14800.0
2005-06-15 15:55:00,9.25,9.26,9.24,9.25,57900.0,9.0804,9.0902,9.0706,9.0804,57900.0
2005-06-16 09:30:00,9.29,9.3,9.26,9.26,14900.0,9.1197,9.1295,9.0902,9.0902,14900.0
2005-06-16 09:35:00,9.27,9.27,9.25,9.25,6100.0,9.1,9.1,9.0804,9.0804,6100.0
2005-06-16 09:40:00,9.2,9.29,9.16,9.26,8000.0,9.0313,9.1197,8.9921,9.0902,8000.0
2005-06-16 09:45:00,9.27,9.34,9.24,9.26,5900.0,9.1,9.1688,9.0706,9.0902,5900.0
2005-06-16 09:50:00,9.27,9.29,9.26,9.26,8600.0,9.1,9.1197,9.0902,9.0902,8600.0
2005-06-16 09:55:00,9.26,9.26,9.25,9.25,2600.0,9.0902,9.0902,9.0804,9.0804,2600.0
2005-06-16 10:00:00,9.24,9.25,9.19,9.25,6800.0,9.0706,9.0804,9.0215,9.0804,6800.0
2005-06-16 10:05:00,9.24,9.25,9.23,9.23,3300.0,9.0706,9.0804,9.0608,9.0608,3300.0
2005-06-16 10:10:00,9.21,9.25,9.2,9.2,6200.0,9.0411,9.0804,9.0313,9.0313,6200.0
2005-06-16 10:15:00,9.21,9.25,9.18,9.25,5300.0,9.0411,9.0804,9.0117,9.0804,5300.0
2005-06-16 10:20:00,9.21,9.26,9.2,9.24,1800.0,9.0411,9.0902,9.0313,9.0706,1800.0
2005-06-16 10:25:00,9.24,9.26,9.24,9.26,600.0,9.0706,9.0902,9.0706,9.0902,600.0
2005-06-16 10:30:00,9.25,9.3,9.25,9.29,1700.0,9.0804,9.1295,9.0804,9.1197,1700.0
2005-06-16 10:35:00,9.3,9.34,9.3,9.31,7800.0,9.1295,9.1688,9.1295,9.1393,7800.0
2005-06-16 10:40:00,9.31,9.39,9.31,9.36,8000.0,9.1393,9.2178,9.1393,9.1884,8000.0
2005-06-16 10:45:00,9.36,9.4,9.36,9.39,4600.0,9.1884,9.2277,9.1884,9.2178,4600.0
2005-06-16 10:50:00,9.39,9.39,9.38,9.38,2500.0,9.2178,9.2178,9.208,9.208,2500.0
2005-06-16 10:55:00,9.38,9.41,9.38,9.4,5000.0,9.208,9.2375,9.208,9.2277,5000.0
2005-06-16 11:00:00,9.41,9.45,9.41,9.43,17300.0,9.2375,9.2767,9.2375,9.2571,17300.0
2005-06-16 11:05:00,9.44,9.44,9.43,9.44,21000.0,9.2669,9.2669,9.2571,9.2669,21000.0
2005-06-16 11:10:00,9.45,9.47,9.45,9.47,9000.0,9.2767,9.2964,9.2767,9.2964,9000.0
2005-06-16 11:15:00,9.47,9.47,9.45,9.45,8000.0,9.2964,9.2964,9.2767,9.2767,8000.0
2005-06-16 11:20:00,9.45,9.47,9.44,9.47,8100.0,9.2767,9.2964,9.2669,9.2964,8100.0
2005-06-16 11:25:00,9.48,9.49,9.47,9.47,5300.0,9.3062,9.316,9.2964,9.2964,5300.0
2005-06-16 11:30:00,9.48,9.49,9.47,9.49,2700.0,9.3062,9.316,9.2964,9.316,2700.0
2005-06-16 11:35:00,9.49,9.49,9.48,9.48,1900.0,9.316,9.316,9.3062,9.3062,1900.0
2005-06-16 11:40:00,9.49,9.54,9.48,9.53,16100.0,9.316,9.3651,9.3062,9.3553,16100.0
2005-06-16 11:45:00,9.52,9.53,9.52,9.52,5000.0,9.3455,9.3553,9.3455,9.3455,5000.0
2005-06-16 11:50:00,9.52,9.52,9.51,9.52,2800.0,9.3455,9.3455,9.3356,9.3455,2800.0
2005-06-16 11:55:00,9.53,9.53,9.52,9.53,3300.0,9.3553,9.3553,9.3455,9.3553,3300.0
2005-06-16 12:00:00,9.52,9.53,9.52,9.53,54600.0,9.3455,9.3553,9.3455,9.3553,54600.0
2005-06-16 12:05:00,9.53,9.53,9.51,9.53,52900.0,9.3553,9.3553,9.3356,9.3553,52900.0
2005-06-16 12:10:00,9.53,9.53,9.51,9.52,13900.0,9.3553,9.3553,9.3356,9.3455,13900.0
2005-06-16 12:15:00,9.52,9.53,9.52,9.52,3800.0,9.3455,9.3553,9.3455,9.3455,3800.0
2005-06-16 12:20:00,9.52,9.53,9.51,9.52,4200.0,9.3455,9.3553,9.3356,9.3455,4200.0
2005-06-16 12:25:00,9.52,9.53,9.51,9.51,3700.0,9.3455,9.3553,9.3356,9.3356,3700.0
2005-06-16 12:30:00,9.52,9.53,9.51,9.53,8400.0,9.3455,9.3553,9.3356,9.3553,8400.0
2005-06-16 12:35:00,9.53,9.53,9.52,9.53,8800.0,9.3553,9.3553,9.3455,9.3553,8800.0
2005-06-16 12:40:00,9.53,9.53,9.52,9.52,7300.0,9.3553,9.3553,9.3455,9.3455,7300.0
2005-06-16 12:45:00,9.52,9.53,9.51,9.52,19200.0,9.3455,9.3553,9.3356,9.3455,19200.0
2005-06-16 12:50:00,9.51,9.52,9.49,9.5,32600.0,9.3356,9.3455,9.316,9.3258,32600.0
2005-06-16 12:55:00,9.49,9.5,9.49,9.5,17400.0,9.316,9.3258,9.316,9.3258,17400.0
2005-06-16 13:00:00,9.49,9.51,9.49,9.5,41300.0,9.316,9.3356,9.316,9.3258,41300.0
2005-06-16 13:05:00,9.5,9.5,9.47,9.48,32600.0,9.3258,9.3258,9.2964,9.3062,32600.0
2005-06-16 13:10:00,9.47,9.49,9.46,9.49,10000.0,9.2964,9.316,9.2866,9.316,10000.0
2005-06-16 13:15:00,9.49,9.49,9.48,9.49,1900.0,9.316,9.316,9.3062,9.316,1900.0
2005-06-16 13:20:00,9.49,9.5,9.48,9.48,43900.0,9.316,9.3258,9.3062,9.3062,43900.0
2005-06-16 13:25:00,9.48,9.49,9.48,9.48,900.0,9.3062,9.316,9.3062,9.3062,900.0
2005-06-16 13:30:00,9.48,9.5,9.48,9.49,6200.0,9.3062,9.3258,9.3062,9.316,6200.0
2005-06-16 13:35:00,9.49,9.5,9.49,9.5,33600.0,9.316,9.3258,9.316,9.3258,33600.0
2005-06-16 13:40:00,9.49,9.5,9.49,9.5,3300.0,9.316,9.3258,9.316,9.3258,3300.0
2005-06-16 13:45:00,9.5,9.5,9.5,9.5,2700.0,9.3258,9.3258,9.3258,9.3258,2700.0
2005-06-16 13:50:00,9.49,9.5,9.49,9.5,4900.0,9.316,9.3258,9.316,9.3258,4900.0
2005-06-16 13:55:00,9.5,9.5,9.49,9.5,4600.0,9.3258,9.3258,9.316,9.3258,4600.0
2005-06-16 14:00:00,9.49,9.5,9.49,9.5,5100.0,9.316,9.3258,9.316,9.3258,5100.0
2005-06-16 14:05:00,9.5,9.5,9.5,9.5,1000.0,9.3258,9.3258,9.3258,9.3258,1000.0
2005-06-16 14:10:00,9.5,9.5,9.49,9.49,2400.0,9.3258,9.3258,9.316,9.316,2400.0
2005-06-16 14:15:00,9.49,9.5,9.49,9.49,5600.0,9.316,9.3258,9.316,9.316,5600.0
2005-06-16 14:20:00,9.49,9.5,9.49,9.49,6300.0,9.316,9.3258,9.316,9.316,6300.0
2005-06-16 14:25:00,9.49,9.5,9.49,9.5,20300.0,9.316,9.3258,9.316,9.3258,20300.0
2005-06-16 14:30:00,9.5,9.52,9.5,9.52,8300.0,9.3258,9.3455,9.3258,9.3455,8300.0
2005-06-16 14:35:00,9.52,9.52,9.51,9.52,7700.0,9.3455,9.3455,9.3356,9.3455,7700.0
2005-06-16 14:40:00,9.52,9.52,9.51,9.52,6200.0,9.3455,9.3455,9.3356,9.3455,6200.0
2005-06-16 14:45:00,9.52,9.52,9.51,9.51,5600.0,9.3455,9.3455,9.3356,9.3356,5600.0
2005-06-16 14:50:00,9.52,9.52,9.5,9.5,11400.0,9.3455,9.3455,9.3258,9.3258,11400.0
2005-06-16 14:55:00,9.51,9.52,9.5,9.5,14900.0,9.3356,9.3455,9.3258,9.3258,14900.0
2005-06-16 15:00:00,9.5,9.52,9.5,9.51,8800.0,9.3258,9.3455,9.3258,9.3356,8800.0
2005-06-16 15:05:00,9.51,9.52,9.51,9.51,2900.0,9.3356,9.3455,9.3356,9.3356,2900.0
2005-06-16 15:10:00,9.52,9.52,9.51,9.52,2300.0,9.3455,9.3455,9.3356,9.3455,2300.0
2005-06-16 15:15:00,9.52,9.52,9.5,9.5,11300.0,9.3455,9.3455,9.3258,9.3258,11300.0
2005-06-16 15:20:00,9.5,9.51,9.5,9.51,5600.0,9.3258,9.3356,9.3258,9.3356,5600.0
2005-06-16 15:25:00,9.5,9.52,9.5,9.5,5800.0,9.3258,9.3455,9.3258,9.3258,5800.0
2005-06-16 15:30:00,9.5,9.53,9.5,9.51,20900.0,9.3258,9.3553,9.3258,9.3356,20900.0
2005-06-16 15:35:00,9.51,9.53,9.51,9.53,5300.0,9.3356,9.3553,9.3356,9.3553,5300.0
2005-06-16 15:40:00,9.52,9.53,9.5,9.52,5300.0,9.3455,9.3553,9.3258,9.3455,5300.0
2005-06-16 15:45:00,9.52,9.53,9.51,9.52,9500.0,9.3455,9.3553,9.3356,9.3455,9500.0
2005-06-16 15:50:00,9.52,9.53,9.52,9.53,11100.0,9.3455,9.3553,9.3455,9.3553,11100.0
2005-06-16 15:55:00,9.52,9.53,9.5,9.52,34100.0,9.3455,9.3553,9.3258,9.3455,34100.0
2005-06-17 09:30:00,9.57,9.61,9.57,9.61,275300.0,9.3945,9.4338,9.3945,9.4338,275300.0
2005-06-17 09:35:00,9.61,9.62,9.61,9.61,13000.0,9.4338,9.4436,9.4338,9.4338,13000.0
2005-06-17 09:40:00,9.61,9.64,9.57,9.6,10200.0,9.4338,9.4633,9.3945,9.424,10200.0
2005-06-17 09:45:00,9.6,9.6,9.59,9.6,12900.0,9.424,9.424,9.4142,9.424,12900.0
2005-06-17 09:50:00,9.59,9.6,9.55,9.55,12600.0,9.4142,9.424,9.3749,9.3749,12600.0
2005-06-17 09:55:00,9.57,9.57,9.45,9.45,8800.0,9.3945,9.3945,9.2767,9.2767,8800.0
2005-06-17 10:00:00,9.48,9.49,9.46,9.47,6900.0,9.3062,9.316,9.2866,9.2964,6900.0
2005-06-17 10:05:00,9.47,9.5,9.46,9.48,16100.0,9.2964,9.3258,9.2866,9.3062,16100.0
2005-06-17 10:10:00,9.48,9.52,9.46,9.52,6100.0,9.3062,9.3455,9.2866,9.3455,6100.0
2005-06-17 10:15:00,9.51,9.51,9.46,9.46,11100.0,9.3356,9.3356,9.2866,9.2866,11100.0
2005-06-17 10:20:00,9.48,9.5,9.48,9.5,6300.0,9.3062,9.3258,9.3062,9.3258,6300.0
2005-06-17 10:25:00,9.5,9.53,9.49,9.53,13500.0,9.3258,9.3553,9.316,9.3553,13500.0
2005-06-17 10:30:00,9.53,9.53,9.51,9.51,10000.0,9.3553,9.3553,9.3356,9.3356,10000.0
2005-06-17 10:35:00,9.5,9.51,9.5,9.5,6400.0,9.3258,9.3356,9.3258,9.3258,6400.0
2005-06-17 10:40:00,9.5,9.5,9.49,9.5,20200.0,9.3258,9.3258,9.316,9.3258,20200.0
2005-06-17 10:45:00,9.49,9.51,9.49,9.5,6900.0,9.316,9.3356,9.316,9.3258,6900.0
2005-06-17 10:50:00,9.5,9.52,9.49,9.49,77500.0,9.3258,9.3455,9.316,9.316,77500.0
2005-06-17 10:55:00,9.49,9.5,9.46,9.47,1900.0,9.316,9.3258,9.2866,9.2964,1900.0
2005-06-17 11:00:00,9.48,9.49,9.47,9.48,3100.0,9.3062,9.316,9.2964,9.3062,3100.0
2005-06-17 11:05:00,9.48,9.49,9.48,9.49,2300.0,9.3062,9.316,9.3062,9.316,2300.0
2005-06-17 11:10:00,9.49,9.52,9.48,9.52,4000.0,9.316,9.3455,9.3062,9.3455,4000.0
2005-06-17 11:15:00,9.5,9.5,9.46,9.48,5300.0,9.3258,9.3258,9.2866,9.3062,5300.0
2005-06-17 11:20:00,9.46,9.51,9.46,9.51,7100.0,9.2866,9.3356,9.2866,9.3356,7100.0
2005-06-17 11:25:00,9.51,9.51,9.5,9.5,2600.0,9.3356,9.3356,9.3258,9.3258,2600.0
2005-06-17 11:30:00,9.5,9.5,9.5,9.5,13300.0,9.3258,9.3258,9.3258,9.3258,13300.0
2005-06-17 11:35:00,9.51,9.51,9.5,9.5,1700.0,9.3356,9.3356,9.3258,9.3258,1700.0
2005-06-17 11:40:00,9.5,9.51,9.5,9.5,1100.0,9.3258,9.3356,9.3258,9.3258,1100.0
2005-06-17 11:45:00,9.5,9.53,9.5,9.5,8400.0,9.3258,9.3553,9.3258,9.3258,8400.0
2005-06-17 11:50:00,9.5,9.54,9.5,9.51,3100.0,9.3258,9.3651,9.3258,9.3356,3100.0
2005-06-17 11:55:00,9.52,9.56,9.52,9.56,4100.0,9.3455,9.3847,9.3455,9.3847,4100.0
2005-06-17 12:00:00,9.56,9.56,9.55,9.55,3900.0,9.3847,9.3847,9.3749,9.3749,3900.0
2005-06-17 12:05:00,9.56,9.56,9.55,9.55,18000.0,9.3847,9.3847,9.3749,9.3749,18000.0
2005-06-17 12:10:00,9.54,9.55,9.51,9.52,11100.0,9.3651,9.3749,9.3356,9.3455,11100.0
2005-06-17 12:15:00,9.53,9.53,9.52,9.52,8000.0,9.3553,9.3553,9.3455,9.3455,8000.0
2005-06-17 12:20:00,9.52,9.54,9.51,9.52,11000.0,9.3455,9.3651,9.3356,9.3455,11000.0
2005-06-17 12:25:00,9.53,9.53,9.52,9.52,2800.0,9.3553,9.3553,9.3455,9.3455,2800.0
2005-06-17 12:30:00,9.52,9.52,9.52,9.52,3600.0,9.3455,9.3455,9.3455,9.3455,3600.0
2005-06-17 12:35:00,9.52,9.52,9.51,9.51,1300.0,9.3455,9.3455,9.3356,9.3356,1300.0
2005-06-17 12:40:00,9.52,9.53,9.51,9.53,3300.0,9.3455,9.3553,9.3356,9.3553,3300.0
2005-06-17 12:45:00,9.53,9.54,9.53,9.53,5800.0,9.3553,9.3651,9.3553,9.3553,5800.0
2005-06-17 12:50:00,9.54,9.55,9.53,9.55,4300.0,9.3651,9.3749,9.3553,9.3749,4300.0
2005-06-17 12:55:00,9.54,9.55,9.54,9.55,17300.0,9.3651,9.3749,9.3651,9.3749,17300.0
2005-06-17 13:00:00,9.55,9.56,9.53,9.55,4800.0,9.3749,9.3847,9.3553,9.3749,4800.0
2005-06-17 13:05:00,9.55,9.55,9.54,9.54,2000.0,9.3749,9.3749,9.3651,9.3651,2000.0
2005-06-17 13:10:00,9.56,9.56,9.54,9.55,9300.0,9.3847,9.3847,9.3651,9.3749,9300.0
2005-06-17 13:15:00,9.54,9.55,9.53,9.54,5200.0,9.3651,9.3749,9.3553,9.3651,5200.0
2005-06-17 13:20:00,9.54,9.54,9.54,9.54,300.0,9.3651,9.3651,9.3651,9.3651,300.0
2005-06-17 13:25:00,9.55,9.55,9.54,9.55,5000.0,9.3749,9.3749,9.3651,9.3749,5000.0
2005-06-17 13:30:00,9.55,9.55,9.54,9.55,6200.0,9.3749,9.3749,9.3651,9.3749,6200.0
2005-06-17 13:35:00,9.55,9.55,9.54,9.55,12500.0,9.3749,9.3749,9.3651,9.3749,12500.0
2005-06-17 13:40:00,9.55,9.56,9.55,9.56,4700.0,9.3749,9.3847,9.3749,9.3847,4700.0
2005-06-17 13:45:00,9.57,9.59,9.57,9.58,2200.0,9.3945,9.4142,9.3945,9.4044,2200.0
2005-06-17 13:50:00,9.59,9.59,9.58,9.58,7100.0,9.4142,9.4142,9.4044,9.4044,7100.0
2005-06-17 13:55:00,9.58,9.58,9.57,9.57,1900.0,9.4044,9.4044,9.3945,9.3945,1900.0
2005-06-17 14:00:00,9.57,9.58,9.57,9.57,4600.0,9.3945,9.4044,9.3945,9.3945,4600.0
2005-06-17 14:05:00,9.56,9.57,9.55,9.57,6500.0,9.3847,9.3945,9.3749,9.3945,6500.0
2005-06-17 14:10:00,9.57,9.57,9.54,9.54,2000.0,9.3945,9.3945,9.3651,9.3651,2000.0
2005-06-17 14:15:00,9.55,9.56,9.55,9.56,1400.0,9.3749,9.3847,9.3749,9.3847,1400.0
2005-06-17 14:20:00,9.55,9.57,9.55,9.56,4000.0,9.3749,9.3945,9.3749,9.3847,4000.0
2005-06-17 14:25:00,9.56,9.56,9.55,9.56,9200.0,9.3847,9.3847,9.3749,9.3847,9200.0
2005-06-17 14:30:00,9.55,9.56,9.54,9.54,7800.0,9.3749,9.3847,9.3651,9.3651,7800.0
2005-06-17 14:35:00,9.55,9.55,9.53,9.54,2600.0,9.3749,9.3749,9.3553,9.3651,2600.0
2005-06-17 14:40:00,9.55,9.56,9.53,9.55,11000.0,9.3749,9.3847,9.3553,9.3749,11000.0
2005-06-17 14:45:00,9.56,9.58,9.54,9.55,7500.0,9.3847,9.4044,9.3651,9.3749,7500.0
2005-06-17 14:50:00,9.56,9.56,9.54,9.55,7900.0,9.3847,9.3847,9.3651,9.3749,7900.0
2005-06-17 14:55:00,9.55,9.56,9.53,9.56,5100.0,9.3749,9.3847,9.3553,9.3847,5100.0
2005-06-17 15:00:00,9.55,9.55,9.55,9.55,1300.0,9.3749,9.3749,9.3749,9.3749,1300.0
2005-06-17 15:05:00,9.55,9.56,9.53,9.55,52100.0,9.3749,9.3847,9.3553,9.3749,52100.0
2005-06-17 15:10:00,9.55,9.55,9.54,9.54,103400.0,9.3749,9.3749,9.3651,9.3651,103400.0
2005-06-17 15:15:00,9.53,9.53,9.5,9.51,17000.0,9.3553,9.3553,9.3258,9.3356,17000.0
2005-06-17 15:20:00,9.51,9.52,9.5,9.51,8100.0,9.3356,9.3455,9.3258,9.3356,8100.0
2005-06-17 15:25:00,9.52,9.55,9.51,9.55,12400.0,9.3455,9.3749,9.3356,9.3749,12400.0
2005-06-17 15:30:00,9.55,9.55,9.52,9.54,12300.0,9.3749,9.3749,9.3455,9.3651,12300.0
2005-06-17 15:35:00,9.55,9.55,9.49,9.5,10800.0,9.3749,9.3749,9.316,9.3258,10800.0
2005-06-17 15:40:00,9.49,9.49,9.48,9.48,6600.0,9.316,9.316,9.3062,9.3062,6600.0
2005-06-17 15:45:00,9.48,9.48,9.46,9.46,12600.0,9.3062,9.3062,9.2866,9.2866,12600.0
2005-06-17 15:50:00,9.46,9.47,9.46,9.47,17200.0,9.2866,9.2964,9.2866,9.2964,17200.0
2005-06-17 15:55:00,9.47,9.48,9.45,9.45,38600.0,9.2964,9.3062,9.2767,9.2767,38600.0
2005-06-20 09:35:00,9.35,9.37,9.25,9.25,24800.0,9.1786,9.1982,9.0804,9.0804,24800.0
2005-06-20 09:40:00,9.25,9.28,9.25,9.26,3100.0,9.0804,9.1099,9.0804,9.0902,3100.0
2005-06-20 09:45:00,9.28,9.36,9.27,9.36,3300.0,9.1099,9.1884,9.1,9.1884,3300.0
2005-06-20 09:50:00,9.36,9.4,9.36,9.4,6600.0,9.1884,9.2277,9.1884,9.2277,6600.0
2005-06-20 09:55:00,9.4,9.43,9.38,9.43,4200.0,9.2277,9.2571,9.208,9.2571,4200.0
2005-06-20 10:00:00,9.42,9.42,9.36,9.37,52000.0,9.2473,9.2473,9.1884,9.1982,52000.0
2005-06-20 10:05:00,9.39,9.39,9.37,9.37,600.0,9.2178,9.2178,9.1982,9.1982,600.0
2005-06-20 10:10:00,9.38,9.39,9.33,9.35,2600.0,9.208,9.2178,9.1589,9.1786,2600.0
2005-06-20 10:15:00,9.35,9.36,9.35,9.36,800.0,9.1786,9.1884,9.1786,9.1884,800.0
2005-06-20 10:20:00,9.35,9.38,9.35,9.38,1500.0,9.1786,9.208,9.1786,9.208,1500.0
2005-06-20 10:25:00,9.38,9.42,9.38,9.4,3300.0,9.208,9.2473,9.208,9.2277,3300.0
2005-06-20 10:30:00,9.41,9.43,9.38,9.38,8800.0,9.2375,9.2571,9.208,9.208,8800.0
2005-06-20 10:35:00,9.4,9.41,9.4,9.41,2800.0,9.2277,9.2375,9.2277,9.2375,2800.0
2005-06-20 10:40:00,9.41,9.42,9.41,9.41,2600.0,9.2375,9.2473,9.2375,9.2375,2600.0
2005-06-20 10:45:00,9.41,9.42,9.39,9.39,3900.0,9.2375,9.2473,9.2178,9.2178,3900.0
2005-06-20 10:50:00,9.38,9.38,9.34,9.34,2700.0,9.208,9.208,9.1688,9.1688,2700.0
2005-06-20 10:55:00,9.34,9.34,9.32,9.33,1900.0,9.1688,9.1688,9.1491,9.1589,1900.0
2005-06-20 11:00:00,9.31,9.35,9.31,9.35,1400.0,9.1393,9.1786,9.1393,9.1786,1400.0
2005-06-20 11:05:00,9.35,9.35,9.34,9.34,2500.0,9.1786,9.1786,9.1688,9.1688,2500.0
2005-06-20 11:10:00,9.34,9.35,9.34,9.34,3100.0,9.1688,9.1786,9.1688,9.1688,3100.0
2005-06-20 11:15:00,9.34,9.35,9.34,9.34,5500.0,9.1688,9.1786,9.1688,9.1688,5500.0
2005-06-20 11:20:00,9.34,9.34,9.34,9.34,3600.0,9.1688,9.1688,9.1688,9.1688,3600.0
2005-06-20 11:25:00,9.34,9.35,9.34,9.34,400.0,9.1688,9.1786,9.1688,9.1688,400.0
2005-06-20 11:30:00,9.36,9.36,9.34,9.35,4300.0,9.1884,9.1884,9.1688,9.1786,4300.0
2005-06-20 11:35:00,9.35,9.36,9.34,9.34,3900.0,9.1786,9.1884,9.1688,9.1688,3900.0
2005-06-20 11:40:00,9.38,9.38,9.34,9.35,12400.0,9.208,9.208,9.1688,9.1786,12400.0
2005-06-20 11:45:00,9.35,9.36,9.35,9.36,2400.0,9.1786,9.1884,9.1786,9.1884,2400.0
2005-06-20 11:50:00,9.35,9.36,9.35,9.36,400.0,9.1786,9.1884,9.1786,9.1884,400.0
2005-06-20 11:55:00,9.36,9.37,9.35,9.37,4000.0,9.1884,9.1982,9.1786,9.1982,4000.0
2005-06-20 12:00:00,9.39,9.39,9.35,9.35,2900.0,9.2178,9.2178,9.1786,9.1786,2900.0
2005-06-20 12:05:00,9.37,9.37,9.35,9.37,2300.0,9.1982,9.1982,9.1786,9.1982,2300.0
2005-06-20 12:10:00,9.36,9.36,9.35,9.35,1600.0,9.1884,9.1884,9.1786,9.1786,1600.0
2005-06-20 12:15:00,9.36,9.36,9.35,9.36,1000.0,9.1884,9.1884,9.1786,9.1884,1000.0
2005-06-20 12:20:00,9.35,9.35,9.34,9.34,1100.0,9.1786,9.1786,9.1688,9.1688,1100.0
2005-06-20 12:25:00,9.35,9.36,9.33,9.33,5500.0,9.1786,9.1884,9.1589,9.1589,5500.0
2005-06-20 12:30:00,9.34,9.37,9.34,9.35,1700.0,9.1688,9.1982,9.1688,9.1786,1700.0
2005-06-20 12:35:00,9.36,9.36,9.31,9.31,8400.0,9.1884,9.1884,9.1393,9.1393,8400.0
2005-06-20 12:40:00,9.31,9.31,9.29,9.3,1200.0,9.1393,9.1393,9.1197,9.1295,1200.0
2005-06-20 12:45:00,9.3,9.3,9.28,9.28,900.0,9.1295,9.1295,9.1099,9.1099,900.0
2005-06-20 12:50:00,9.28,9.28,9.28,9.28,400.0,9.1099,9.1099,9.1099,9.1099,400.0
2005-06-20 12:55:00,9.29,9.29,9.29,9.29,700.0,9.1197,9.1197,9.1197,9.1197,700.0
2005-06-20 13:00:00,9.29,9.34,9.29,9.31,3100.0,9.1197,9.1688,9.1197,9.1393,3100.0
2005-06-20 13:05:00,9.31,9.34,9.31,9.32,1500.0,9.1393,9.1688,9.1393,9.1491,1500.0
2005-06-20 13:10:00,9.34,9.35,9.33,9.35,1500.0,9.1688,9.1786,9.1589,9.1786,1500.0
2005-06-20 13:15:00,9.36,9.36,9.36,9.36,600.0,9.1884,9.1884,9.1884,9.1884,600.0
2005-06-20 13:20:00,9.35,9.35,9.35,9.35,2900.0,9.1786,9.1786,9.1786,9.1786,2900.0
2005-06-20 13:25:00,9.35,9.37,9.35,9.35,1600.0,9.1786,9.1982,9.1786,9.1786,1600.0
2005-06-20 13:30:00,9.37,9.38,9.37,9.37,1100.0,9.1982,9.208,9.1982,9.1982,1100.0
2005-06-20 13:35:00,9.37,9.38,9.37,9.38,800.0,9.1982,9.208,9.1982,9.208,800.0
2005-06-20 13:40:00,9.38,9.38,9.36,9.36,1000.0,9.208,9.208,9.1884,9.1884,1000.0
2005-06-20 13:45:00,9.36,9.38,9.36,9.37,4300.0,9.1884,9.208,9.1884,9.1982,4300.0
2005-06-20 13:50:00,9.36,9.37,9.34,9.37,3900.0,9.1884,9.1982,9.1688,9.1982,3900.0
2005-06-20 13:55:00,9.38,9.38,9.37,9.37,300.0,9.208,9.208,9.1982,9.1982,300.0
2005-06-20 14:00:00,9.38,9.38,9.38,9.38,2100.0,9.208,9.208,9.208,9.208,2100.0
2005-06-20 14:05:00,9.38,9.38,9.36,9.36,1400.0,9.208,9.208,9.1884,9.1884,1400.0
2005-06-20 14:10:00,9.36,9.37,9.35,9.36,1600.0,9.1884,9.1982,9.1786,9.1884,1600.0
2005-06-20 14:15:00,9.36,9.36,9.34,9.34,1100.0,9.1884,9.1884,9.1688,9.1688,1100.0
2005-06-20 14:20:00,9.36,9.36,9.35,9.35,900.0,9.1884,9.1884,9.1786,9.1786,900.0
2005-06-20 14:25:00,9.36,9.36,9.34,9.35,8900.0,9.1884,9.1884,9.1688,9.1786,8900.0
2005-06-20 14:30:00,9.36,9.37,9.35,9.35,1200.0,9.1884,9.1982,9.1786,9.1786,1200.0
2005-06-20 14:35:00,9.34,9.37,9.34,9.37,2100.0,9.1688,9.1982,9.1688,9.1982,2100.0
2005-06-20 14:40:00,9.35,9.36,9.35,9.36,1600.0,9.1786,9.1884,9.1786,9.1884,1600.0
2005-06-20 14:45:00,9.35,9.36,9.35,9.36,2900.0,9.1786,9.1884,9.1786,9.1884,2900.0
2005-06-20 14:50:00,9.36,9.36,9.34,9.34,2700.0,9.1884,9.1884,9.1688,9.1688,2700.0
2005-06-20 14:55:00,9.35,9.36,9.35,9.35,1800.0,9.1786,9.1884,9.1786,9.1786,1800.0
2005-06-20 15:00:00,9.36,9.36,9.34,9.36,3400.0,9.1884,9.1884,9.1688,9.1884,3400.0
2005-06-20 15:05:00,9.37,9.37,9.33,9.34,31000.0,9.1982,9.1982,9.1589,9.1688,31000.0
2005-06-20 15:10:00,9.35,9.35,9.34,9.34,7600.0,9.1786,9.1786,9.1688,9.1688,7600.0
2005-06-20 15:15:00,9.35,9.35,9.33,9.34,4500.0,9.1786,9.1786,9.1589,9.1688,4500.0
2005-06-20 15:20:00,9.34,9.35,9.33,9.33,2800.0,9.1688,9.1786,9.1589,9.1589,2800.0
2005-06-20 15:25:00,9.33,9.34,9.33,9.33,1700.0,9.1589,9.1688,9.1589,9.1589,1700.0
2005-06-20 15:30:00,9.34,9.34,9.31,9.31,6300.0,9.1688,9.1688,9.1393,9.1393,6300.0
2005-06-20 15:35:00,9.31,9.33,9.31,9.33,7000.0,9.1393,9.1589,9.1393,9.1589,7000.0
2005-06-20 15:40:00,9.32,9.33,9.3,9.3,14200.0,9.1491,9.1589,9.1295,9.1295,14200.0
2005-06-20 15:45:00,9.3,9.35,9.3,9.35,6400.0,9.1295,9.1786,9.1295,9.1786,6400.0
2005-06-20 15:50:00,9.35,9.35,9.32,9.34,7600.0,9.1786,9.1786,9.1491,9.1688,7600.0
2005-06-20 15:55:00,9.32,9.35,9.31,9.32,17700.0,9.1491,9.1786,9.1393,9.1491,17700.0
2005-06-21 09:30:00,9.3,9.3,9.0,9.19,36200.0,9.1295,9.1295,8.835,9.0215,36200.0
2005-06-21 09:35:00,9.19,9.19,9.15,9.18,37700.0,9.0215,9.0215,8.9822,9.0117,37700.0
2005-06-21 09:40:00,9.18,9.18,9.14,9.15,217600.0,9.0117,9.0117,8.9724,8.9822,217600.0
2005-06-21 09:45:00,9.16,9.19,9.16,9.19,4700.0,8.9921,9.0215,8.9921,9.0215,4700.0
2005-06-21 09:50:00,9.16,9.16,9.13,9.13,21900.0,8.9921,8.9921,8.9626,8.9626,21900.0
2005-06-21 09:55:00,9.15,9.15,9.12,9.13,65100.0,8.9822,8.9822,8.9528,8.9626,65100.0
2005-06-21 10:00:00,9.12,9.12,9.03,9.09,47800.0,8.9528,8.9528,8.8644,8.9233,47800.0
2005-06-21 10:05:00,9.09,9.09,9.0,9.01,59800.0,8.9233,8.9233,8.835,8.8448,59800.0
2005-06-21 10:10:00,8.99,9.05,8.95,9.04,26800.0,8.8252,8.8841,8.7859,8.8743,26800.0
2005-06-21 10:15:00,9.04,9.05,9.0,9.02,26000.0,8.8743,8.8841,8.835,8.8546,26000.0
2005-06-21 10:20:00,9.02,9.04,9.02,9.03,4700.0,8.8546,8.8743,8.8546,8.8644,4700.0
2005-06-21 10:25:00,9.02,9.03,9.0,9.02,52900.0,8.8546,8.8644,8.835,8.8546,52900.0
2005-06-21 10:30:00,9.03,9.03,8.96,8.97,12400.0,8.8644,8.8644,8.7957,8.8055,12400.0
2005-06-21 10:35:00,8.98,9.0,8.98,9.0,25000.0,8.8154,8.835,8.8154,8.835,25000.0
2005-06-21 10:40:00,9.0,9.0,8.98,8.99,4400.0,8.835,8.835,8.8154,8.8252,4400.0
2005-06-21 10:45:00,8.99,9.0,8.99,8.99,2500.0,8.8252,8.835,8.8252,8.8252,2500.0
2005-06-21 10:50:00,8.98,8.99,8.96,8.97,7300.0,8.8154,8.8252,8.7957,8.8055,7300.0
2005-06-21 10:55:00,8.97,9.0,8.97,9.0,10000.0,8.8055,8.835,8.8055,8.835,10000.0
2005-06-21 11:00:00,9.0,9.0,8.99,8.99,15500.0,8.835,8.835,8.8252,8.8252,15500.0
2005-06-21 11:05:00,8.99,9.0,8.99,9.0,4000.0,8.8252,8.835,8.8252,8.835,4000.0
2005-06-21 11:10:00,9.0,9.0,8.99,8.99,5100.0,8.835,8.835,8.8252,8.8252,5100.0
2005-06-21 11:15:00,9.0,9.0,8.98,8.99,1400.0,8.835,8.835,8.8154,8.8252,1400.0
2005-06-21 11:20:00,8.98,9.0,8.98,9.0,32800.0,8.8154,8.835,8.8154,8.835,32800.0
2005-06-21 11:25:00,9.0,9.0,9.0,9.0,34800.0,8.835,8.835,8.835,8.835,34800.0
2005-06-21 11:30:00,8.99,8.99,8.98,8.98,10900.0,8.8252,8.8252,8.8154,8.8154,10900.0
2005-06-21 11:35:00,8.98,8.99,8.95,8.99,19400.0,8.8154,8.8252,8.7859,8.8252,19400.0
2005-06-21 11:40:00,8.97,8.98,8.96,8.97,2000.0,8.8055,8.8154,8.7957,8.8055,2000.0
2005-06-21 11:45:00,8.97,8.98,8.96,8.96,900.0,8.8055,8.8154,8.7957,8.7957,900.0
2005-06-21 11:50:00,8.97,8.98,8.9,8.9,112000.0,8.8055,8.8154,8.7368,8.7368,112000.0
2005-06-21 11:55:00,8.92,8.93,8.91,8.93,13100.0,8.7565,8.7663,8.7466,8.7663,13100.0
2005-06-21 12:00:00,8.92,8.94,8.92,8.94,15600.0,8.7565,8.7761,8.7565,8.7761,15600.0
2005-06-21 12:05:00,8.93,8.94,8.92,8.94,23600.0,8.7663,8.7761,8.7565,8.7761,23600.0
2005-06-21 12:10:00,8.93,8.97,8.93,8.97,73600.0,8.7663,8.8055,8.7663,8.8055,73600.0
2005-06-21 12:15:00,8.97,8.98,8.96,8.97,2900.0,8.8055,8.8154,8.7957,8.8055,2900.0
2005-06-21 12:20:00,8.97,8.97,8.96,8.97,1700.0,8.8055,8.8055,8.7957,8.8055,1700.0
2005-06-21 12:25:00,8.97,8.97,8.96,8.97,3100.0,8.8055,8.8055,8.7957,8.8055,3100.0
2005-06-21 12:30:00,8.96,8.97,8.96,8.97,4400.0,8.7957,8.8055,8.7957,8.8055,4400.0
2005-06-21 12:35:00,8.97,8.97,8.96,8.97,2600.0,8.8055,8.8055,8.7957,8.8055,2600.0
2005-06-21 12:40:00,8.97,8.97,8.96,8.97,3800.0,8.8055,8.8055,8.7957,8.8055,3800.0
2005-06-21 12:45:00,8.97,8.97,8.96,8.97,4200.0,8.8055,8.8055,8.7957,8.8055,4200.0
2005-06-21 12:50:00,8.97,8.97,8.96,8.96,4200.0,8.8055,8.8055,8.7957,8.7957,4200.0
2005-06-21 12:55:00,8.97,8.97,8.96,8.97,6100.0,8.8055,8.8055,8.7957,8.8055,6100.0
2005-06-21 13:00:00,8.97,8.98,8.96,8.97,3300.0,8.8055,8.8154,8.7957,8.8055,3300.0
2005-06-21 13:05:00,8.96,8.96,8.95,8.96,5200.0,8.7957,8.7957,8.7859,8.7957,5200.0
2005-06-21 13:10:00,8.96,8.97,8.95,8.95,5300.0,8.7957,8.8055,8.7859,8.7859,5300.0
2005-06-21 13:15:00,8.96,8.96,8.95,8.96,2600.0,8.7957,8.7957,8.7859,8.7957,2600.0
2005-06-21 13:20:00,8.96,8.97,8.94,8.94,27600.0,8.7957,8.8055,8.7761,8.7761,27600.0
2005-06-21 13:25:00,8.96,8.96,8.95,8.95,1700.0,8.7957,8.7957,8.7859,8.7859,1700.0
2005-06-21 13:30:00,8.95,8.95,8.94,8.94,2000.0,8.7859,8.7859,8.7761,8.7761,2000.0
2005-06-21 13:35:00,8.94,8.94,8.92,8.93,8500.0,8.7761,8.7761,8.7565,8.7663,8500.0
2005-06-21 13:40:00,8.92,8.93,8.91,8.93,13900.0,8.7565,8.7663,8.7466,8.7663,13900.0
2005-06-21 13:45:00,8.93,8.93,8.92,8.93,2500.0,8.7663,8.7663,8.7565,8.7663,2500.0
2005-06-21 13:50:00,8.93,8.93,8.91,8.92,5000.0,8.7663,8.7663,8.7466,8.7565,5000.0
2005-06-21 13:55:00,8.91,8.92,8.9,8.91,116000.0,8.7466,8.7565,8.7368,8.7466,116000.0
2005-06-21 14:00:00,8.92,8.93,8.92,8.92,4000.0,8.7565,8.7663,8.7565,8.7565,4000.0
2005-06-21 14:05:00,8.93,8.93,8.9,8.91,6600.0,8.7663,8.7663,8.7368,8.7466,6600.0
2005-06-21 14:10:00,8.91,8.92,8.9,8.91,8200.0,8.7466,8.7565,8.7368,8.7466,8200.0
2005-06-21 14:15:00,8.92,8.93,8.92,8.93,6300.0,8.7565,8.7663,8.7565,8.7663,6300.0
2005-06-21 14:20:00,8.93,8.93,8.92,8.93,11800.0,8.7663,8.7663,8.7565,8.7663,11800.0
2005-06-21 14:25:00,8.92,8.95,8.92,8.94,10300.0,8.7565,8.7859,8.7565,8.7761,10300.0
2005-06-21 14:30:00,8.95,8.95,8.93,8.93,4700.0,8.7859,8.7859,8.7663,8.7663,4700.0
2005-06-21 14:35:00,8.93,8.93,8.92,8.93,3000.0,8.7663,8.7663,8.7565,8.7663,3000.0
2005-06-21 14:40:00,8.93,8.94,8.92,8.94,12100.0,8.7663,8.7761,8.7565,8.7761,12100.0
2005-06-21 14:45:00,8.95,8.98,8.95,8.95,10200.0,8.7859,8.8154,8.7859,8.7859,10200.0
2005-06-21 14:50:00,8.94,8.95,8.92,8.93,3600.0,8.7761,8.7859,8.7565,8.7663,3600.0
2005-06-21 14:55:00,8.94,8.94,8.93,8.93,2100.0,8.7761,8.7761,8.7663,8.7663,2100.0
2005-06-21 15:00:00,8.93,8.93,8.92,8.93,3500.0,8.7663,8.7663,8.7565,8.7663,3500.0
2005-06-21 15:05:00,8.93,8.93,8.91,8.92,17900.0,8.7663,8.7663,8.7466,8.7565,17900.0
2005-06-21 15:10:00,8.92,8.93,8.91,8.92,3100.0,8.7565,8.7663,8.7466,8.7565,3100.0
2005-06-21 15:15:00,8.91,8.92,8.91,8.91,9500.0,8.7466,8.7565,8.7466,8.7466,9500.0
2005-06-21 15:20:00,8.91,8.92,8.9,8.91,6900.0,8.7466,8.7565,8.7368,8.7466,6900.0
2005-06-21 15:25:00,8.9,8.95,8.9,8.94,11700.0,8.7368,8.7859,8.7368,8.7761,11700.0
2005-06-21 15:30:00,8.95,8.96,8.91,8.94,14000.0,8.7859,8.7957,8.7466,8.7761,14000.0
2005-06-21 15:35:00,8.95,8.97,8.95,8.97,9700.0,8.7859,8.8055,8.7859,8.8055,9700.0
2005-06-21 15:40:00,8.98,9.0,8.97,8.99,15200.0,8.8154,8.835,8.8055,8.8252,15200.0
2005-06-21 15:45:00,9.0,9.0,8.99,9.0,17300.0,8.835,8.835,8.8252,8.835,17300.0
2005-06-21 15:50:00,8.99,9.0,8.99,9.0,47200.0,8.8252,8.835,8.8252,8.835,47200.0
2005-06-21 15:55:00,8.99,9.0,8.96,8.97,17600.0,8.8252,8.835,8.7957,8.8055,17600.0
2005-06-22 09:30:00,9.02,9.02,8.99,9.0,15500.0,8.8546,8.8546,8.8252,8.835,15500.0
2005-06-22 09:35:00,9.01,9.1,8.97,8.98,10400.0,8.8448,8.9332,8.8055,8.8154,10400.0
2005-06-22 09:40:00,8.98,9.02,8.97,9.02,2600.0,8.8154,8.8546,8.8055,8.8546,2600.0
2005-06-22 09:45:00,9.02,9.03,8.98,8.99,7300.0,8.8546,8.8644,8.8154,8.8252,7300.0
2005-06-22 09:50:00,8.99,9.0,8.99,8.99,6500.0,8.8252,8.835,8.8252,8.8252,6500.0
2005-06-22 09:55:00,9.0,9.01,8.99,9.0,5900.0,8.835,8.8448,8.8252,8.835,5900.0
2005-06-22 10:00:00,9.0,9.01,8.98,9.01,9400.0,8.835,8.8448,8.8154,8.8448,9400.0
2005-06-22 10:05:00,8.99,9.0,8.96,8.97,11700.0,8.8252,8.835,8.7957,8.8055,11700.0
2005-06-22 10:10:00,8.97,8.99,8.97,8.99,5700.0,8.8055,8.8252,8.8055,8.8252,5700.0
2005-06-22 10:15:00,8.97,8.97,8.94,8.94,5400.0,8.8055,8.8055,8.7761,8.7761,5400.0
2005-06-22 10:20:00,8.94,8.96,8.94,8.96,8100.0,8.7761,8.7957,8.7761,8.7957,8100.0
2005-06-22 10:25:00,8.96,8.97,8.95,8.96,4900.0,8.7957,8.8055,8.7859,8.7957,4900.0
2005-06-22 10:30:00,8.95,8.97,8.93,8.93,9100.0,8.7859,8.8055,8.7663,8.7663,9100.0
2005-06-22 10:35:00,8.93,8.95,8.93,8.95,6100.0,8.7663,8.7859,8.7663,8.7859,6100.0
2005-06-22 10:40:00,8.94,8.98,8.94,8.96,6200.0,8.7761,8.8154,8.7761,8.7957,6200.0
2005-06-22 10:45:00,8.95,8.97,8.94,8.95,6000.0,8.7859,8.8055,8.7761,8.7859,6000.0
2005-06-22 10:50:00,8.94,8.95,8.94,8.94,4100.0,8.7761,8.7859,8.7761,8.7761,4100.0
2005-06-22 10:55:00,8.95,8.95,8.94,8.95,2700.0,8.7859,8.7859,8.7761,8.7859,2700.0
2005-06-22 11:00:00,8.95,8.95,8.92,8.92,10400.0,8.7859,8.7859,8.7565,8.7565,10400.0
2005-06-22 11:05:00,8.93,8.93,8.92,8.92,6600.0,8.7663,8.7663,8.7565,8.7565,6600.0
2005-06-22 11:10:00,8.93,8.94,8.93,8.94,5400.0,8.7663,8.7761,8.7663,8.7761,5400.0
2005-06-22 11:15:00,8.93,8.94,8.93,8.93,2900.0,8.7663,8.7761,8.7663,8.7663,2900.0
2005-06-22 11:20:00,8.94,8.94,8.92,8.92,7000.0,8.7761,8.7761,8.7565,8.7565,7000.0
2005-06-22 11:25:00,8.92,8.92,8.91,8.92,4800.0,8.7565,8.7565,8.7466,8.7565,4800.0
2005-06-22 11:30:00,8.91,8.93,8.91,8.93,8600.0,8.7466,8.7663,8.7466,8.7663,8600.0
2005-06-22 11:35:00,8.93,8.95,8.93,8.94,8100.0,8.7663,8.7859,8.7663,8.7761,8100.0
2005-06-22 11:40:00,8.94,8.95,8.93,8.95,6600.0,8.7761,8.7859,8.7663,8.7859,6600.0
2005-06-22 11:45:00,8.95,8.95,8.93,8.93,5600.0,8.7859,8.7859,8.7663,8.7663,5600.0
2005-06-22 11:50:00,8.93,8.94,8.91,8.92,6900.0,8.7663,8.7761,8.7466,8.7565,6900.0
2005-06-22 11:55:00,8.91,8.92,8.9,8.9,14800.0,8.7466,8.7565,8.7368,8.7368,14800.0
2005-06-22 12:00:00,8.91,8.92,8.9,8.9,19600.0,8.7466,8.7565,8.7368,8.7368,19600.0
2005-06-22 12:05:00,8.9,8.91,8.9,8.9,5100.0,8.7368,8.7466,8.7368,8.7368,5100.0
2005-06-22 12:10:00,8.9,8.92,8.9,8.91,24600.0,8.7368,8.7565,8.7368,8.7466,24600.0
2005-06-22 12:15:00,8.91,8.94,8.91,8.91,3000.0,8.7466,8.7761,8.7466,8.7466,3000.0
2005-06-22 12:20:00,8.92,8.93,8.91,8.93,6400.0,8.7565,8.7663,8.7466,8.7663,6400.0
2005-06-22 12:25:00,8.93,8.94,8.92,8.93,3600.0,8.7663,8.7761,8.7565,8.7663,3600.0
2005-06-22 12:30:00,8.94,8.95,8.93,8.94,6700.0,8.7761,8.7859,8.7663,8.7761,6700.0
2005-06-22 12:35:00,8.94,8.94,8.93,8.94,4800.0,8.7761,8.7761,8.7663,8.7761,4800.0
2005-06-22 12:40:00,8.94,8.95,8.93,8.94,6600.0,8.7761,8.7859,8.7663,8.7761,6600.0
2005-06-22 12:45:00,8.94,8.94,8.93,8.93,6900.0,8.7761,8.7761,8.7663,8.7663,6900.0
2005-06-22 12:50:00,8.93,8.93,8.92,8.92,6600.0,8.7663,8.7663,8.7565,8.7565,6600.0
2005-06-22 12:55:00,8.93,8.93,8.92,8.92,4100.0,8.7663,8.7663,8.7565,8.7565,4100.0
2005-06-22 13:00:00,8.93,8.93,8.92,8.92,36800.0,8.7663,8.7663,8.7565,8.7565,36800.0
2005-06-22 13:05:00,8.92,8.93,8.92,8.92,4800.0,8.7565,8.7663,8.7565,8.7565,4800.0
2005-06-22 13:10:00,8.92,8.93,8.9,8.91,15900.0,8.7565,8.7663,8.7368,8.7466,15900.0
2005-06-22 13:15:00,8.91,8.92,8.9,8.91,8400.0,8.7466,8.7565,8.7368,8.7466,8400.0
2005-06-22 13:20:00,8.91,8.92,8.9,8.91,8600.0,8.7466,8.7565,8.7368,8.7466,8600.0
2005-06-22 13:25:00,8.91,8.92,8.9,8.91,6000.0,8.7466,8.7565,8.7368,8.7466,6000.0
2005-06-22 13:30:00,8.91,8.92,8.91,8.92,5400.0,8.7466,8.7565,8.7466,8.7565,5400.0
2005-06-22 13:35:00,8.92,8.92,8.91,8.91,5100.0,8.7565,8.7565,8.7466,8.7466,5100.0
2005-06-22 13:40:00,8.92,8.92,8.9,8.91,17200.0,8.7565,8.7565,8.7368,8.7466,17200.0
2005-06-22 13:45:00,8.91,8.91,8.89,8.89,12600.0,8.7466,8.7466,8.727,8.727,12600.0
2005-06-22 13:50:00,8.88,8.89,8.88,8.88,6300.0,8.7172,8.727,8.7172,8.7172,6300.0
2005-06-22 13:55:00,8.88,8.88,8.8,8.81,12600.0,8.7172,8.7172,8.6387,8.6485,12600.0
2005-06-22 14:00:00,8.82,8.86,8.81,8.86,10500.0,8.6583,8.6976,8.6485,8.6976,10500.0
2005-06-22 14:05:00,8.86,8.87,8.85,8.87,6400.0,8.6976,8.7074,8.6877,8.7074,6400.0
2005-06-22 14:10:00,8.87,8.89,8.86,8.88,4800.0,8.7074,8.727,8.6976,8.7172,4800.0
2005-06-22 14:15:00,8.89,8.89,8.88,8.88,7900.0,8.727,8.727,8.7172,8.7172,7900.0
2005-06-22 14:20:00,8.89,8.9,8.87,8.89,22600.0,8.727,8.7368,8.7074,8.727,22600.0
2005-06-22 14:25:00,8.89,8.89,8.88,8.88,6000.0,8.727,8.727,8.7172,8.7172,6000.0
2005-06-22 14:30:00,8.89,8.89,8.88,8.88,15500.0,8.727,8.727,8.7172,8.7172,15500.0
2005-06-22 14:35:00,8.89,8.89,8.88,8.88,7000.0,8.727,8.727,8.7172,8.7172,7000.0
2005-06-22 14:40:00,8.88,8.89,8.88,8.89,3800.0,8.7172,8.727,8.7172,8.727,3800.0
2005-06-22 14:45:00,8.89,8.89,8.88,8.88,7800.0,8.727,8.727,8.7172,8.7172,7800.0
2005-06-22 14:50:00,8.89,8.89,8.88,8.89,15300.0,8.727,8.727,8.7172,8.727,15300.0
2005-06-22 14:55:00,8.88,8.89,8.88,8.89,14300.0,8.7172,8.727,8.7172,8.727,14300.0
2005-06-22 15:00:00,8.9,8.9,8.86,8.9,24700.0,8.7368,8.7368,8.6976,8.7368,24700.0
2005-06-22 15:05:00,8.89,8.93,8.88,8.93,23600.0,8.727,8.7663,8.7172,8.7663,23600.0
2005-06-22 15:10:00,8.94,8.94,8.9,8.92,6900.0,8.7761,8.7761,8.7368,8.7565,6900.0
2005-06-22 15:15:00,8.91,8.93,8.9,8.93,88800.0,8.7466,8.7663,8.7368,8.7663,88800.0
2005-06-22 15:20:00,8.93,8.98,8.92,8.98,17100.0,8.7663,8.8154,8.7565,8.8154,17100.0
2005-06-22 15:25:00,8.99,8.99,8.89,8.9,1003600.0,8.8252,8.8252,8.727,8.7368,1003600.0
2005-06-22 15:30:00,8.9,8.95,8.89,8.95,14700.0,8.7368,8.7859,8.727,8.7859,14700.0
2005-06-22 15:35:00,8.96,9.05,8.95,9.05,22800.0,8.7957,8.8841,8.7859,8.8841,22800.0
2005-06-22 15:40:00,9.05,9.05,9.0,9.02,25300.0,8.8841,8.8841,8.835,8.8546,25300.0
2005-06-22 15:45:00,9.02,9.09,9.02,9.09,15200.0,8.8546,8.9233,8.8546,8.9233,15200.0
2005-06-22 15:50:00,9.09,9.11,9.04,9.04,23000.0,8.9233,8.943,8.8743,8.8743,23000.0
2005-06-22 15:55:00,9.04,9.13,9.04,9.12,31300.0,8.8743,8.9626,8.8743,8.9528,31300.0
2005-06-23 09:30:00,9.13,9.2,9.08,9.2,8300.0,8.9626,9.0313,8.9135,9.0313,8300.0
2005-06-23 09:35:00,9.2,9.2,9.03,9.03,4900.0,9.0313,9.0313,8.8644,8.8644,4900.0
2005-06-23 09:40:00,9.04,9.04,9.01,9.02,3000.0,8.8743,8.8743,8.8448,8.8546,3000.0
2005-06-23 09:45:00,9.03,9.1,9.03,9.1,2700.0,8.8644,8.9332,8.8644,8.9332,2700.0
2005-06-23 09:50:00,9.1,9.11,9.02,9.1,9100.0,8.9332,8.943,8.8546,8.9332,9100.0
2005-06-23 09:55:00,9.11,9.11,9.02,9.02,5600.0,8.943,8.943,8.8546,8.8546,5600.0
2005-06-23 10:00:00,9.02,9.04,9.02,9.02,3900.0,8.8546,8.8743,8.8546,8.8546,3900.0
2005-06-23 10:05:00,9.02,9.05,9.02,9.04,3000.0,8.8546,8.8841,8.8546,8.8743,3000.0
2005-06-23 10:10:00,9.02,9.03,9.01,9.01,5100.0,8.8546,8.8644,8.8448,8.8448,5100.0
2005-06-23 10:15:00,9.01,9.02,9.0,9.01,5000.0,8.8448,8.8546,8.835,8.8448,5000.0
2005-06-23 10:20:00,9.0,9.0,8.95,8.95,21500.0,8.835,8.835,8.7859,8.7859,21500.0
2005-06-23 10:25:00,8.95,8.98,8.93,8.97,10100.0,8.7859,8.8154,8.7663,8.8055,10100.0
2005-06-23 10:30:00,8.95,8.97,8.95,8.97,2800.0,8.7859,8.8055,8.7859,8.8055,2800.0
2005-06-23 10:35:00,8.96,9.0,8.93,9.0,30100.0,8.7957,8.835,8.7663,8.835,30100.0
2005-06-23 10:40:00,9.0,9.02,9.0,9.0,10300.0,8.835,8.8546,8.835,8.835,10300.0
2005-06-23 10:45:00,9.01,9.01,8.99,8.99,1700.0,8.8448,8.8448,8.8252,8.8252,1700.0
2005-06-23 10:50:00,9.0,9.0,9.0,9.0,2100.0,8.835,8.835,8.835,8.835,2100.0
2005-06-23 10:55:00,9.0,9.0,8.99,9.0,1800.0,8.835,8.835,8.8252,8.835,1800.0
2005-06-23 11:00:00,9.0,9.0,8.99,8.99,2200.0,8.835,8.835,8.8252,8.8252,2200.0
2005-06-23 11:05:00,9.0,9.0,9.0,9.0,3500.0,8.835,8.835,8.835,8.835,3500.0
2005-06-23 11:10:00,9.0,9.01,9.0,9.01,9800.0,8.835,8.8448,8.835,8.8448,9800.0
2005-06-23 11:15:00,9.0,9.05,9.0,9.05,13100.0,8.835,8.8841,8.835,8.8841,13100.0
2005-06-23 11:20:00,9.06,9.09,9.04,9.09,6600.0,8.8939,8.9233,8.8743,8.9233,6600.0
2005-06-23 11:25:00,9.1,9.1,9.07,9.09,3200.0,8.9332,8.9332,8.9037,8.9233,3200.0
2005-06-23 11:30:00,9.09,9.14,9.09,9.13,9100.0,8.9233,8.9724,8.9233,8.9626,9100.0
2005-06-23 11:35:00,9.1,9.14,9.09,9.14,5800.0,8.9332,8.9724,8.9233,8.9724,5800.0
2005-06-23 11:40:00,9.13,9.14,9.12,9.14,3500.0,8.9626,8.9724,8.9528,8.9724,3500.0
2005-06-23 11:45:00,9.14,9.15,9.13,9.14,2400.0,8.9724,8.9822,8.9626,8.9724,2400.0
2005-06-23 11:50:00,9.15,9.15,9.11,9.11,4200.0,8.9822,8.9822,8.943,8.943,4200.0
2005-06-23 11:55:00,9.12,9.13,9.11,9.11,1700.0,8.9528,8.9626,8.943,8.943,1700.0
2005-06-23 12:00:00,9.11,9.12,9.11,9.11,2100.0,8.943,8.9528,8.943,8.943,2100.0
2005-06-23 12:05:00,9.11,9.11,9.09,9.09,2800.0,8.943,8.943,8.9233,8.9233,2800.0
2005-06-23 12:10:00,9.09,9.09,9.05,9.06,3100.0,8.9233,8.9233,8.8841,8.8939,3100.0
2005-06-23 12:15:00,9.08,9.08,9.08,9.08,200.0,8.9135,8.9135,8.9135,8.9135,200.0
2005-06-23 12:20:00,9.07,9.08,9.0,9.0,13000.0,8.9037,8.9135,8.835,8.835,13000.0
2005-06-23 12:25:00,9.0,9.02,9.0,9.01,8100.0,8.835,8.8546,8.835,8.8448,8100.0
2005-06-23 12:30:00,9.01,9.02,9.0,9.0,1600.0,8.8448,8.8546,8.835,8.835,1600.0
2005-06-23 12:35:00,9.01,9.01,9.0,9.01,8300.0,8.8448,8.8448,8.835,8.8448,8300.0
2005-06-23 12:40:00,9.0,9.02,9.0,9.01,3200.0,8.835,8.8546,8.835,8.8448,3200.0
2005-06-23 12:45:00,9.01,9.01,9.0,9.01,1500.0,8.8448,8.8448,8.835,8.8448,1500.0
2005-06-23 12:50:00,9.0,9.01,9.0,9.0,3900.0,8.835,8.8448,8.835,8.835,3900.0
2005-06-23 12:55:00,9.0,9.01,9.0,9.0,1600.0,8.835,8.8448,8.835,8.835,1600.0
2005-06-23 13:00:00,9.0,9.01,9.0,9.01,2300.0,8.835,8.8448,8.835,8.8448,2300.0
2005-06-23 13:05:00,9.01,9.02,9.0,9.0,14400.0,8.8448,8.8546,8.835,8.835,14400.0
2005-06-23 13:10:00,9.0,9.01,8.99,8.99,26900.0,8.835,8.8448,8.8252,8.8252,26900.0
2005-06-23 13:15:00,8.99,9.01,8.99,9.0,44400.0,8.8252,8.8448,8.8252,8.835,44400.0
2005-06-23 13:20:00,9.0,9.0,8.99,8.99,3300.0,8.835,8.835,8.8252,8.8252,3300.0
2005-06-23 13:25:00,8.99,9.01,8.99,8.99,15300.0,8.8252,8.8448,8.8252,8.8252,15300.0
2005-06-23 13:30:00,8.99,9.0,8.98,8.98,3100.0,8.8252,8.835,8.8154,8.8154,3100.0
2005-06-23 13:35:00,8.99,8.99,8.95,8.95,5800.0,8.8252,8.8252,8.7859,8.7859,5800.0
2005-06-23 13:40:00,8.95,8.95,8.94,8.95,13200.0,8.7859,8.7859,8.7761,8.7859,13200.0
2005-06-23 13:45:00,8.95,8.95,8.9,8.9,7800.0,8.7859,8.7859,8.7368,8.7368,7800.0
2005-06-23 13:50:00,8.91,8.91,8.85,8.87,69600.0,8.7466,8.7466,8.6877,8.7074,69600.0
2005-06-23 13:55:00,8.88,8.91,8.87,8.91,21500.0,8.7172,8.7466,8.7074,8.7466,21500.0
2005-06-23 14:00:00,8.9,8.91,8.89,8.9,81800.0,8.7368,8.7466,8.727,8.7368,81800.0
2005-06-23 14:05:00,8.9,8.9,8.86,8.87,6400.0,8.7368,8.7368,8.6976,8.7074,6400.0
2005-06-23 14:10:00,8.87,8.88,8.86,8.87,2300.0,8.7074,8.7172,8.6976,8.7074,2300.0
2005-06-23 14:15:00,8.87,8.88,8.86,8.88,1600.0,8.7074,8.7172,8.6976,8.7172,1600.0
2005-06-23 14:20:00,8.88,8.9,8.88,8.9,18900.0,8.7172,8.7368,8.7172,8.7368,18900.0
2005-06-23 14:25:00,8.91,8.91,8.86,8.89,52900.0,8.7466,8.7466,8.6976,8.727,52900.0
2005-06-23 14:30:00,8.89,8.9,8.89,8.9,49800.0,8.727,8.7368,8.727,8.7368,49800.0
2005-06-23 14:35:00,8.9,8.9,8.89,8.89,21700.0,8.7368,8.7368,8.727,8.727,21700.0
2005-06-23 14:40:00,8.89,8.89,8.87,8.87,23500.0,8.727,8.727,8.7074,8.7074,23500.0
2005-06-23 14:45:00,8.87,8.89,8.87,8.89,1600.0,8.7074,8.727,8.7074,8.727,1600.0
2005-06-23 14:50:00,8.89,8.89,8.87,8.87,8000.0,8.727,8.727,8.7074,8.7074,8000.0
2005-06-23 14:55:00,8.87,8.87,8.86,8.86,23800.0,8.7074,8.7074,8.6976,8.6976,23800.0
2005-06-23 15:00:00,8.87,8.89,8.86,8.88,5600.0,8.7074,8.727,8.6976,8.7172,5600.0
2005-06-23 15:05:00,8.88,8.89,8.85,8.86,14200.0,8.7172,8.727,8.6877,8.6976,14200.0
2005-06-23 15:10:00,8.86,8.87,8.85,8.86,74600.0,8.6976,8.7074,8.6877,8.6976,74600.0
2005-06-23 15:15:00,8.86,8.88,8.86,8.86,37300.0,8.6976,8.7172,8.6976,8.6976,37300.0
2005-06-23 15:20:00,8.86,8.87,8.86,8.86,11800.0,8.6976,8.7074,8.6976,8.6976,11800.0
2005-06-23 15:25:00,8.86,8.86,8.81,8.83,75300.0,8.6976,8.6976,8.6485,8.6681,75300.0
2005-06-23 15:30:00,8.83,8.86,8.81,8.85,8900.0,8.6681,8.6976,8.6485,8.6877,8900.0
2005-06-23 15:35:00,8.86,8.86,8.83,8.84,94800.0,8.6976,8.6976,8.6681,8.6779,94800.0
2005-06-23 15:40:00,8.84,8.84,8.83,8.84,20300.0,8.6779,8.6779,8.6681,8.6779,20300.0
2005-06-23 15:45:00,8.84,8.85,8.83,8.84,15800.0,8.6779,8.6877,8.6681,8.6779,15800.0
2005-06-23 15:50:00,8.84,8.87,8.83,8.86,68400.0,8.6779,8.7074,8.6681,8.6976,68400.0
2005-06-23 15:55:00,8.86,8.9,8.86,8.89,128800.0,8.6976,8.7368,8.6976,8.727,128800.0
2005-06-24 09:30:00,8.9,8.94,8.9,8.92,6300.0,8.7368,8.7761,8.7368,8.7565,6300.0
2005-06-24 09:35:00,8.91,8.95,8.9,8.94,13900.0,8.7466,8.7859,8.7368,8.7761,13900.0
2005-06-24 09:40:00,8.94,9.04,8.94,9.0,65700.0,8.7761,8.8743,8.7761,8.835,65700.0
2005-06-24 09:45:00,9.0,9.03,8.96,9.01,17500.0,8.835,8.8644,8.7957,8.8448,17500.0
2005-06-24 09:50:00,9.01,9.01,8.96,8.99,48100.0,8.8448,8.8448,8.7957,8.8252,48100.0
2005-06-24 09:55:00,8.96,8.98,8.95,8.98,33100.0,8.7957,8.8154,8.7859,8.8154,33100.0
2005-06-24 10:00:00,8.98,9.0,8.95,8.98,13800.0,8.8154,8.835,8.7859,8.8154,13800.0
2005-06-24 10:05:00,8.99,8.99,8.95,8.96,4100.0,8.8252,8.8252,8.7859,8.7957,4100.0
2005-06-24 10:10:00,8.96,8.97,8.96,8.96,5100.0,8.7957,8.8055,8.7957,8.7957,5100.0
2005-06-24 10:15:00,8.96,8.97,8.92,8.94,16300.0,8.7957,8.8055,8.7565,8.7761,16300.0
2005-06-24 10:20:00,8.94,8.95,8.92,8.94,2200.0,8.7761,8.7859,8.7565,8.7761,2200.0
2005-06-24 10:25:00,8.93,8.94,8.92,8.93,7300.0,8.7663,8.7761,8.7565,8.7663,7300.0
2005-06-24 10:30:00,8.92,8.93,8.9,8.9,12800.0,8.7565,8.7663,8.7368,8.7368,12800.0
2005-06-24 10:35:00,8.91,8.91,8.9,8.91,29400.0,8.7466,8.7466,8.7368,8.7466,29400.0
2005-06-24 10:40:00,8.91,8.91,8.9,8.9,3600.0,8.7466,8.7466,8.7368,8.7368,3600.0
2005-06-24 10:45:00,8.9,8.91,8.88,8.88,22800.0,8.7368,8.7466,8.7172,8.7172,22800.0
2005-06-24 10:50:00,8.9,8.91,8.88,8.91,23800.0,8.7368,8.7466,8.7172,8.7466,23800.0
2005-06-24 10:55:00,8.9,8.91,8.9,8.9,11900.0,8.7368,8.7466,8.7368,8.7368,11900.0
2005-06-24 11:00:00,8.9,8.91,8.9,8.91,2600.0,8.7368,8.7466,8.7368,8.7466,2600.0
2005-06-24 11:05:00,8.9,8.91,8.9,8.9,4300.0,8.7368,8.7466,8.7368,8.7368,4300.0
2005-06-24 11:10:00,8.91,8.92,8.91,8.92,14300.0,8.7466,8.7565,8.7466,8.7565,14300.0
2005-06-24 11:15:00,8.93,8.94,8.93,8.93,3100.0,8.7663,8.7761,8.7663,8.7663,3100.0
2005-06-24 11:20:00,8.92,8.94,8.9,8.9,3500.0,8.7565,8.7761,8.7368,8.7368,3500.0
2005-06-24 11:25:00,8.91,8.91,8.87,8.87,9300.0,8.7466,8.7466,8.7074,8.7074,9300.0
2005-06-24 11:30:00,8.88,8.88,8.86,8.87,12100.0,8.7172,8.7172,8.6976,8.7074,12100.0
2005-06-24 11:35:00,8.87,8.87,8.86,8.86,3900.0,8.7074,8.7074,8.6976,8.6976,3900.0
2005-06-24 11:40:00,8.86,8.87,8.86,8.86,5900.0,8.6976,8.7074,8.6976,8.6976,5900.0
2005-06-24 11:45:00,8.86,8.87,8.86,8.87,2300.0,8.6976,8.7074,8.6976,8.7074,2300.0
2005-06-24 11:50:00,8.86,8.88,8.86,8.87,16800.0,8.6976,8.7172,8.6976,8.7074,16800.0
2005-06-24 11:55:00,8.86,8.87,8.85,8.85,19800.0,8.6976,8.7074,8.6877,8.6877,19800.0
2005-06-24 12:00:00,8.85,8.86,8.81,8.81,2700.0,8.6877,8.6976,8.6485,8.6485,2700.0
2005-06-24 12:05:00,8.81,8.87,8.8,8.83,13900.0,8.6485,8.7074,8.6387,8.6681,13900.0
2005-06-24 12:10:00,8.83,8.85,8.8,8.84,12700.0,8.6681,8.6877,8.6387,8.6779,12700.0
2005-06-24 12:15:00,8.83,8.85,8.82,8.82,6400.0,8.6681,8.6877,8.6583,8.6583,6400.0
2005-06-24 12:20:00,8.81,8.85,8.81,8.81,10300.0,8.6485,8.6877,8.6485,8.6485,10300.0
2005-06-24 12:25:00,8.81,8.81,8.81,8.81,2300.0,8.6485,8.6485,8.6485,8.6485,2300.0
2005-06-24 12:30:00,8.81,8.84,8.81,8.84,16200.0,8.6485,8.6779,8.6485,8.6779,16200.0
2005-06-24 12:35:00,8.83,8.84,8.83,8.83,6800.0,8.6681,8.6779,8.6681,8.6681,6800.0
2005-06-24 12:40:00,8.83,8.85,8.82,8.84,11300.0,8.6681,8.6877,8.6583,8.6779,11300.0
2005-06-24 12:45:00,8.84,8.85,8.83,8.83,13300.0,8.6779,8.6877,8.6681,8.6681,13300.0
2005-06-24 12:50:00,8.83,8.83,8.82,8.82,5100.0,8.6681,8.6681,8.6583,8.6583,5100.0
2005-06-24 12:55:00,8.82,8.83,8.81,8.82,9900.0,8.6583,8.6681,8.6485,8.6583,9900.0
2005-06-24 13:00:00,8.82,8.82,8.81,8.81,10600.0,8.6583,8.6583,8.6485,8.6485,10600.0
2005-06-24 13:05:00,8.82,8.83,8.8,8.83,22500.0,8.6583,8.6681,8.6387,8.6681,22500.0
2005-06-24 13:10:00,8.82,8.83,8.82,8.83,23400.0,8.6583,8.6681,8.6583,8.6681,23400.0
2005-06-24 13:15:00,8.83,8.84,8.8,8.82,22800.0,8.6681,8.6779,8.6387,8.6583,22800.0
2005-06-24 13:20:00,8.82,8.83,8.81,8.82,8800.0,8.6583,8.6681,8.6485,8.6583,8800.0
2005-06-24 13:25:00,8.83,8.83,8.81,8.82,8600.0,8.6681,8.6681,8.6485,8.6583,8600.0
2005-06-24 13:30:00,8.82,8.82,8.76,8.77,63600.0,8.6583,8.6583,8.5994,8.6092,63600.0
2005-06-24 13:35:00,8.78,8.81,8.75,8.78,33800.0,8.619,8.6485,8.5896,8.619,33800.0
2005-06-24 13:40:00,8.77,8.8,8.77,8.79,14100.0,8.6092,8.6387,8.6092,8.6288,14100.0
2005-06-24 13:45:00,8.79,8.81,8.79,8.8,24000.0,8.6288,8.6485,8.6288,8.6387,24000.0
2005-06-24 13:50:00,8.8,8.81,8.79,8.8,35800.0,8.6387,8.6485,8.6288,8.6387,35800.0
2005-06-24 13:55:00,8.8,8.81,8.79,8.8,32700.0,8.6387,8.6485,8.6288,8.6387,32700.0
2005-06-24 14:00:00,8.8,8.8,8.75,8.76,47600.0,8.6387,8.6387,8.5896,8.5994,47600.0
2005-06-24 14:05:00,8.77,8.8,8.76,8.8,28400.0,8.6092,8.6387,8.5994,8.6387,28400.0
2005-06-24 14:10:00,8.78,8.8,8.78,8.8,16900.0,8.619,8.6387,8.619,8.6387,16900.0
2005-06-24 14:15:00,8.81,8.82,8.8,8.81,6200.0,8.6485,8.6583,8.6387,8.6485,6200.0
2005-06-24 14:20:00,8.81,8.81,8.79,8.8,8000.0,8.6485,8.6485,8.6288,8.6387,8000.0
2005-06-24 14:25:00,8.8,8.81,8.79,8.8,27200.0,8.6387,8.6485,8.6288,8.6387,27200.0
2005-06-24 14:30:00,8.8,8.81,8.79,8.81,15600.0,8.6387,8.6485,8.6288,8.6485,15600.0
2005-06-24 14:35:00,8.81,8.82,8.8,8.81,10200.0,8.6485,8.6583,8.6387,8.6485,10200.0
2005-06-24 14:40:00,8.82,8.84,8.82,8.83,11000.0,8.6583,8.6779,8.6583,8.6681,11000.0
2005-06-24 14:45:00,8.83,8.84,8.82,8.83,6100.0,8.6681,8.6779,8.6583,8.6681,6100.0
2005-06-24 14:50:00,8.83,8.84,8.79,8.8,11800.0,8.6681,8.6779,8.6288,8.6387,11800.0
2005-06-24 14:55:00,8.8,8.81,8.78,8.79,7800.0,8.6387,8.6485,8.619,8.6288,7800.0
2005-06-24 15:00:00,8.79,8.8,8.79,8.8,25300.0,8.6288,8.6387,8.6288,8.6387,25300.0
2005-06-24 15:05:00,8.79,8.81,8.78,8.78,11800.0,8.6288,8.6485,8.619,8.619,11800.0
2005-06-24 15:10:00,8.78,8.84,8.78,8.81,17600.0,8.619,8.6779,8.619,8.6485,17600.0
2005-06-24 15:15:00,8.81,8.82,8.79,8.81,43000.0,8.6485,8.6583,8.6288,8.6485,43000.0
2005-06-24 15:20:00,8.82,8.82,8.8,8.81,62100.0,8.6583,8.6583,8.6387,8.6485,62100.0
2005-06-24 15:25:00,8.81,8.81,8.79,8.8,33700.0,8.6485,8.6485,8.6288,8.6387,33700.0
2005-06-24 15:30:00,8.79,8.8,8.78,8.79,211600.0,8.6288,8.6387,8.619,8.6288,211600.0
2005-06-24 15:35:00,8.8,8.81,8.79,8.79,38900.0,8.6387,8.6485,8.6288,8.6288,38900.0
2005-06-24 15:40:00,8.79,8.8,8.79,8.79,28400.0,8.6288,8.6387,8.6288,8.6288,28400.0
2005-06-24 15:45:00,8.8,8.81,8.78,8.81,104700.0,8.6387,8.6485,8.619,8.6485,104700.0
2005-06-24 15:50:00,8.82,8.82,8.8,8.81,80200.0,8.6583,8.6583,8.6387,8.6485,80200.0
2005-06-24 15:55:00,8.8,8.81,8.78,8.78,140100.0,8.6387,8.6485,8.619,8.619,140100.0
2005-06-27 09:30:00,8.82,8.83,8.82,8.82,11400.0,8.6583,8.6681,8.6583,8.6583,11400.0
2005-06-27 09:35:00,8.82,8.82,8.75,8.76,8300.0,8.6583,8.6583,8.5896,8.5994,8300.0
2005-06-27 09:40:00,8.8,8.8,8.75,8.75,19900.0,8.6387,8.6387,8.5896,8.5896,19900.0
2005-06-27 09:45:00,8.76,8.77,8.76,8.76,4000.0,8.5994,8.6092,8.5994,8.5994,4000.0
2005-06-27 09:50:00,8.77,8.77,8.76,8.76,8800.0,8.6092,8.6092,8.5994,8.5994,8800.0
2005-06-27 09:55:00,8.76,8.8,8.75,8.77,20800.0,8.5994,8.6387,8.5896,8.6092,20800.0
2005-06-27 10:00:00,8.76,8.76,8.75,8.75,27100.0,8.5994,8.5994,8.5896,8.5896,27100.0
2005-06-27 10:05:00,8.75,8.76,8.74,8.75,38300.0,8.5896,8.5994,8.5798,8.5896,38300.0
2005-06-27 10:10:00,8.75,8.76,8.72,8.72,64500.0,8.5896,8.5994,8.5601,8.5601,64500.0
2005-06-27 10:15:00,8.72,8.73,8.71,8.72,5100.0,8.5601,8.5699,8.5503,8.5601,5100.0
2005-06-27 10:20:00,8.73,8.73,8.72,8.72,4700.0,8.5699,8.5699,8.5601,8.5601,4700.0
2005-06-27 10:25:00,8.72,8.75,8.72,8.75,150700.0,8.5601,8.5896,8.5601,8.5896,150700.0
2005-06-27 10:30:00,8.75,8.75,8.73,8.73,8500.0,8.5896,8.5896,8.5699,8.5699,8500.0
2005-06-27 10:35:00,8.73,8.73,8.71,8.73,4400.0,8.5699,8.5699,8.5503,8.5699,4400.0
2005-06-27 10:40:00,8.72,8.72,8.71,8.71,3800.0,8.5601,8.5601,8.5503,8.5503,3800.0
2005-06-27 10:45:00,8.71,8.72,8.71,8.72,3700.0,8.5503,8.5601,8.5503,8.5601,3700.0
2005-06-27 10:50:00,8.72,8.72,8.69,8.69,12300.0,8.5601,8.5601,8.5307,8.5307,12300.0
2005-06-27 10:55:00,8.7,8.7,8.59,8.6,58500.0,8.5405,8.5405,8.4325,8.4423,58500.0
2005-06-27 11:00:00,8.6,8.66,8.6,8.65,57900.0,8.4423,8.5012,8.4423,8.4914,57900.0
2005-06-27 11:05:00,8.65,8.65,8.54,8.6,98900.0,8.4914,8.4914,8.3834,8.4423,98900.0
2005-06-27 11:10:00,8.6,8.63,8.59,8.61,10200.0,8.4423,8.4718,8.4325,8.4521,10200.0
2005-06-27 11:15:00,8.61,8.62,8.6,8.61,11000.0,8.4521,8.462,8.4423,8.4521,11000.0
2005-06-27 11:20:00,8.6,8.64,8.6,8.63,7200.0,8.4423,8.4816,8.4423,8.4718,7200.0
2005-06-27 11:25:00,8.64,8.69,8.61,8.64,15300.0,8.4816,8.5307,8.4521,8.4816,15300.0
2005-06-27 11:30:00,8.62,8.66,8.62,8.64,30400.0,8.462,8.5012,8.462,8.4816,30400.0
2005-06-27 11:35:00,8.64,8.64,8.6,8.6,2000.0,8.4816,8.4816,8.4423,8.4423,2000.0
2005-06-27 11:40:00,8.6,8.61,8.6,8.6,4200.0,8.4423,8.4521,8.4423,8.4423,4200.0
2005-06-27 11:45:00,8.6,8.62,8.6,8.6,3400.0,8.4423,8.462,8.4423,8.4423,3400.0
2005-06-27 11:50:00,8.61,8.62,8.6,8.62,5500.0,8.4521,8.462,8.4423,8.462,5500.0
2005-06-27 11:55:00,8.63,8.63,8.61,8.62,1900.0,8.4718,8.4718,8.4521,8.462,1900.0
2005-06-27 12:00:00,8.62,8.64,8.62,8.63,3000.0,8.462,8.4816,8.462,8.4718,3000.0
2005-06-27 12:05:00,8.62,8.64,8.62,8.63,9400.0,8.462,8.4816,8.462,8.4718,9400.0
2005-06-27 12:10:00,8.64,8.65,8.61,8.62,5900.0,8.4816,8.4914,8.4521,8.462,5900.0
2005-06-27 12:15:00,8.62,8.64,8.62,8.62,5700.0,8.462,8.4816,8.462,8.462,5700.0
2005-06-27 12:20:00,8.62,8.63,8.61,8.61,6600.0,8.462,8.4718,8.4521,8.4521,6600.0
2005-06-27 12:25:00,8.61,8.62,8.6,8.61,52200.0,8.4521,8.462,8.4423,8.4521,52200.0
2005-06-27 12:30:00,8.61,8.61,8.6,8.61,4900.0,8.4521,8.4521,8.4423,8.4521,4900.0
2005-06-27 12:35:00,8.6,8.61,8.55,8.6,4300.0,8.4423,8.4521,8.3932,8.4423,4300.0
2005-06-27 12:40:00,8.59,8.6,8.59,8.6,3100.0,8.4325,8.4423,8.4325,8.4423,3100.0
2005-06-27 12:45:00,8.6,8.6,8.57,8.57,2900.0,8.4423,8.4423,8.4129,8.4129,2900.0
2005-06-27 12:50:00,8.57,8.58,8.56,8.58,3800.0,8.4129,8.4227,8.4031,8.4227,3800.0
2005-06-27 12:55:00,8.59,8.59,8.57,8.59,3300.0,8.4325,8.4325,8.4129,8.4325,3300.0
2005-06-27 13:00:00,8.59,8.6,8.59,8.6,65000.0,8.4325,8.4423,8.4325,8.4423,65000.0
2005-06-27 13:05:00,8.6,8.6,8.59,8.59,18300.0,8.4423,8.4423,8.4325,8.4325,18300.0
2005-06-27 13:10:00,8.6,8.6,8.59,8.6,12600.0,8.4423,8.4423,8.4325,8.4423,12600.0
2005-06-27 13:15:00,8.6,8.61,8.6,8.61,2000.0,8.4423,8.4521,8.4423,8.4521,2000.0
2005-06-27 13:20:00,8.6,8.66,8.59,8.62,15100.0,8.4423,8.5012,8.4325,8.462,15100.0
2005-06-27 13:25:00,8.61,8.64,8.61,8.64,11400.0,8.4521,8.4816,8.4521,8.4816,11400.0
2005-06-27 13:30:00,8.63,8.65,8.63,8.65,11600.0,8.4718,8.4914,8.4718,8.4914,11600.0
2005-06-27 13:35:00,8.65,8.66,8.63,8.64,11200.0,8.4914,8.5012,8.4718,8.4816,11200.0
2005-06-27 13:40:00,8.64,8.64,8.56,8.6,9100.0,8.4816,8.4816,8.4031,8.4423,9100.0
2005-06-27 13:45:00,8.58,8.58,8.56,8.57,4200.0,8.4227,8.4227,8.4031,8.4129,4200.0
2005-06-27 13:50:00,8.57,8.58,8.57,8.58,1200.0,8.4129,8.4227,8.4129,8.4227,1200.0
2005-06-27 13:55:00,8.57,8.57,8.55,8.55,6700.0,8.4129,8.4129,8.3932,8.3932,6700.0
2005-06-27 14:00:00,8.54,8.59,8.54,8.59,8500.0,8.3834,8.4325,8.3834,8.4325,8500.0
2005-06-27 14:05:00,8.58,8.59,8.55,8.57,7000.0,8.4227,8.4325,8.3932,8.4129,7000.0
2005-06-27 14:10:00,8.57,8.57,8.56,8.57,7000.0,8.4129,8.4129,8.4031,8.4129,7000.0
2005-06-27 14:15:00,8.57,8.58,8.57,8.58,10900.0,8.4129,8.4227,8.4129,8.4227,10900.0
2005-06-27 14:20:00,8.58,8.59,8.57,8.58,121500.0,8.4227,8.4325,8.4129,8.4227,121500.0
2005-06-27 14:25:00,8.58,8.58,8.56,8.57,1900.0,8.4227,8.4227,8.4031,8.4129,1900.0
2005-06-27 14:30:00,8.56,8.59,8.56,8.58,7700.0,8.4031,8.4325,8.4031,8.4227,7700.0
2005-06-27 14:35:00,8.59,8.6,8.56,8.56,10400.0,8.4325,8.4423,8.4031,8.4031,10400.0
2005-06-27 14:40:00,8.56,8.57,8.56,8.57,4300.0,8.4031,8.4129,8.4031,8.4129,4300.0
2005-06-27 14:45:00,8.57,8.57,8.56,8.56,6000.0,8.4129,8.4129,8.4031,8.4031,6000.0
2005-06-27 14:50:00,8.56,8.59,8.56,8.58,28800.0,8.4031,8.4325,8.4031,8.4227,28800.0
2005-06-27 14:55:00,8.58,8.58,8.52,8.53,69700.0,8.4227,8.4227,8.3638,8.3736,69700.0
2005-06-27 15:00:00,8.53,8.55,8.5,8.51,23200.0,8.3736,8.3932,8.3442,8.354,23200.0
2005-06-27 15:05:00,8.51,8.54,8.5,8.54,15400.0,8.354,8.3834,8.3442,8.3834,15400.0
2005-06-27 15:10:00,8.54,8.59,8.53,8.57,9300.0,8.3834,8.4325,8.3736,8.4129,9300.0
2005-06-27 15:15:00,8.58,8.58,8.55,8.55,11300.0,8.4227,8.4227,8.3932,8.3932,11300.0
2005-06-27 15:20:00,8.55,8.57,8.55,8.55,11600.0,8.3932,8.4129,8.3932,8.3932,11600.0
2005-06-27 15:25:00,8.56,8.56,8.55,8.55,7400.0,8.4031,8.4031,8.3932,8.3932,7400.0
2005-06-27 15:30:00,8.54,8.57,8.54,8.56,10000.0,8.3834,8.4129,8.3834,8.4031,10000.0
2005-06-27 15:35:00,8.56,8.57,8.56,8.57,20400.0,8.4031,8.4129,8.4031,8.4129,20400.0
2005-06-27 15:40:00,8.57,8.57,8.55,8.56,36700.0,8.4129,8.4129,8.3932,8.4031,36700.0
2005-06-27 15:45:00,8.56,8.6,8.56,8.57,85700.0,8.4031,8.4423,8.4031,8.4129,85700.0
2005-06-27 15:50:00,8.57,8.61,8.56,8.61,93900.0,8.4129,8.4521,8.4031,8.4521,93900.0
2005-06-27 15:55:00,8.61,8.61,8.57,8.59,124000.0,8.4521,8.4521,8.4129,8.4325,124000.0
2005-06-28 09:30:00,8.68,8.69,8.65,8.65,23800.0,8.5209,8.5307,8.4914,8.4914,23800.0
2005-06-28 09:35:00,8.67,8.69,8.63,8.67,21600.0,8.511,8.5307,8.4718,8.511,21600.0
2005-06-28 09:40:00,8.67,8.67,8.63,8.67,59500.0,8.511,8.511,8.4718,8.511,59500.0
2005-06-28 09:45:00,8.66,8.68,8.66,8.67,21300.0,8.5012,8.5209,8.5012,8.511,21300.0
2005-06-28 09:50:00,8.67,8.67,8.65,8.66,11200.0,8.511,8.511,8.4914,8.5012,11200.0
2005-06-28 09:55:00,8.66,8.66,8.6,8.63,116400.0,8.5012,8.5012,8.4423,8.4718,116400.0
2005-06-28 10:00:00,8.64,8.67,8.64,8.67,33400.0,8.4816,8.511,8.4816,8.511,33400.0
2005-06-28 10:05:00,8.66,8.68,8.66,8.68,54600.0,8.5012,8.5209,8.5012,8.5209,54600.0
2005-06-28 10:10:00,8.68,8.7,8.65,8.65,79500.0,8.5209,8.5405,8.4914,8.4914,79500.0
2005-06-28 10:15:00,8.65,8.7,8.65,8.69,8800.0,8.4914,8.5405,8.4914,8.5307,8800.0
2005-06-28 10:20:00,8.69,8.69,8.68,8.69,2900.0,8.5307,8.5307,8.5209,8.5307,2900.0
2005-06-28 10:25:00,8.69,8.7,8.69,8.7,6900.0,8.5307,8.5405,8.5307,8.5405,6900.0
2005-06-28 10:30:00,8.7,8.72,8.69,8.7,109800.0,8.5405,8.5601,8.5307,8.5405,109800.0
2005-06-28 10:35:00,8.7,8.7,8.68,8.68,4500.0,8.5405,8.5405,8.5209,8.5209,4500.0
2005-06-28 10:40:00,8.68,8.69,8.67,8.67,10400.0,8.5209,8.5307,8.511,8.511,10400.0
2005-06-28 10:45:00,8.67,8.68,8.66,8.68,13700.0,8.511,8.5209,8.5012,8.5209,13700.0
2005-06-28 10:50:00,8.68,8.68,8.67,8.68,6200.0,8.5209,8.5209,8.511,8.5209,6200.0
2005-06-28 10:55:00,8.68,8.68,8.66,8.67,13700.0,8.5209,8.5209,8.5012,8.511,13700.0
2005-06-28 11:00:00,8.66,8.68,8.66,8.67,3900.0,8.5012,8.5209,8.5012,8.511,3900.0
2005-06-28 11:05:00,8.68,8.68,8.67,8.68,4700.0,8.5209,8.5209,8.511,8.5209,4700.0
2005-06-28 11:10:00,8.67,8.68,8.67,8.68,4000.0,8.511,8.5209,8.511,8.5209,4000.0
2005-06-28 11:15:00,8.68,8.68,8.67,8.68,8000.0,8.5209,8.5209,8.511,8.5209,8000.0
2005-06-28 11:20:00,8.68,8.68,8.67,8.68,3600.0,8.5209,8.5209,8.511,8.5209,3600.0
2005-06-28 11:25:00,8.68,8.69,8.68,8.69,29500.0,8.5209,8.5307,8.5209,8.5307,29500.0
2005-06-28 11:30:00,8.68,8.69,8.68,8.69,61500.0,8.5209,8.5307,8.5209,8.5307,61500.0
2005-06-28 11:35:00,8.69,8.7,8.68,8.68,4600.0,8.5307,8.5405,8.5209,8.5209,4600.0
2005-06-28 11:40:00,8.68,8.69,8.67,8.69,2900.0,8.5209,8.5307,8.511,8.5307,2900.0
2005-06-28 11:45:00,8.7,8.7,8.7,8.7,5100.0,8.5405,8.5405,8.5405,8.5405,5100.0
2005-06-28 11:50:00,8.69,8.7,8.69,8.7,5000.0,8.5307,8.5405,8.5307,8.5405,5000.0
2005-06-28 11:55:00,8.69,8.73,8.69,8.73,21400.0,8.5307,8.5699,8.5307,8.5699,21400.0
2005-06-28 12:00:00,8.72,8.75,8.72,8.75,48700.0,8.5601,8.5896,8.5601,8.5896,48700.0
2005-06-28 12:05:00,8.75,8.75,8.73,8.73,2200.0,8.5896,8.5896,8.5699,8.5699,2200.0
2005-06-28 12:10:00,8.74,8.74,8.71,8.71,107200.0,8.5798,8.5798,8.5503,8.5503,107200.0
2005-06-28 12:15:00,8.72,8.73,8.71,8.72,4300.0,8.5601,8.5699,8.5503,8.5601,4300.0
2005-06-28 12:20:00,8.72,8.73,8.72,8.73,3500.0,8.5601,8.5699,8.5601,8.5699,3500.0
2005-06-28 12:25:00,8.73,8.73,8.72,8.72,900.0,8.5699,8.5699,8.5601,8.5601,900.0
2005-06-28 12:30:00,8.73,8.73,8.72,8.73,1600.0,8.5699,8.5699,8.5601,8.5699,1600.0
2005-06-28 12:35:00,8.73,8.73,8.72,8.72,5200.0,8.5699,8.5699,8.5601,8.5601,5200.0
2005-06-28 12:40:00,8.73,8.73,8.72,8.72,6600.0,8.5699,8.5699,8.5601,8.5601,6600.0
2005-06-28 12:45:00,8.72,8.74,8.72,8.73,7500.0,8.5601,8.5798,8.5601,8.5699,7500.0
2005-06-28 12:50:00,8.73,8.74,8.73,8.74,10600.0,8.5699,8.5798,8.5699,8.5798,10600.0
2005-06-28 12:55:00,8.74,8.74,8.74,8.74,900.0,8.5798,8.5798,8.5798,8.5798,900.0
2005-06-28 13:00:00,8.74,8.75,8.74,8.75,4300.0,8.5798,8.5896,8.5798,8.5896,4300.0
2005-06-28 13:05:00,8.75,8.75,8.74,8.74,8100.0,8.5896,8.5896,8.5798,8.5798,8100.0
2005-06-28 13:10:00,8.75,8.75,8.74,8.74,5300.0,8.5896,8.5896,8.5798,8.5798,5300.0
2005-06-28 13:15:00,8.74,8.74,8.73,8.73,4600.0,8.5798,8.5798,8.5699,8.5699,4600.0
2005-06-28 13:20:00,8.73,8.73,8.73,8.73,2500.0,8.5699,8.5699,8.5699,8.5699,2500.0
2005-06-28 13:25:00,8.73,8.73,8.72,8.73,4800.0,8.5699,8.5699,8.5601,8.5699,4800.0
2005-06-28 13:30:00,8.73,8.73,8.72,8.73,3300.0,8.5699,8.5699,8.5601,8.5699,3300.0
2005-06-28 13:35:00,8.73,8.73,8.71,8.72,9000.0,8.5699,8.5699,8.5503,8.5601,9000.0
2005-06-28 13:40:00,8.72,8.72,8.72,8.72,1700.0,8.5601,8.5601,8.5601,8.5601,1700.0
2005-06-28 13:45:00,8.73,8.73,8.72,8.73,800.0,8.5699,8.5699,8.5601,8.5699,800.0
2005-06-28 13:50:00,8.72,8.73,8.72,8.72,1500.0,8.5601,8.5699,8.5601,8.5601,1500.0
2005-06-28 13:55:00,8.72,8.72,8.71,8.72,2200.0,8.5601,8.5601,8.5503,8.5601,2200.0
2005-06-28 14:00:00,8.72,8.72,8.71,8.71,22500.0,8.5601,8.5601,8.5503,8.5503,22500.0
2005-06-28 14:05:00,8.71,8.71,8.7,8.7,111000.0,8.5503,8.5503,8.5405,8.5405,111000.0
2005-06-28 14:10:00,8.7,8.72,8.7,8.71,2800.0,8.5405,8.5601,8.5405,8.5503,2800.0
2005-06-28 14:15:00,8.72,8.72,8.72,8.72,400.0,8.5601,8.5601,8.5601,8.5601,400.0
2005-06-28 14:20:00,8.72,8.73,8.72,8.72,5100.0,8.5601,8.5699,8.5601,8.5601,5100.0
2005-06-28 14:25:00,8.72,8.72,8.72,8.72,1200.0,8.5601,8.5601,8.5601,8.5601,1200.0
2005-06-28 14:30:00,8.72,8.72,8.71,8.71,1700.0,8.5601,8.5601,8.5503,8.5503,1700.0
2005-06-28 14:35:00,8.72,8.73,8.72,8.73,5900.0,8.5601,8.5699,8.5601,8.5699,5900.0
2005-06-28 14:40:00,8.73,8.75,8.72,8.75,16300.0,8.5699,8.5896,8.5601,8.5896,16300.0
2005-06-28 14:45:00,8.74,8.74,8.7,8.73,28100.0,8.5798,8.5798,8.5405,8.5699,28100.0
2005-06-28 14:50:00,8.74,8.74,8.73,8.74,2600.0,8.5798,8.5798,8.5699,8.5798,2600.0
2005-06-28 14:55:00,8.74,8.75,8.72,8.73,28600.0,8.5798,8.5896,8.5601,8.5699,28600.0
2005-06-28 15:00:00,8.73,8.74,8.72,8.74,2700.0,8.5699,8.5798,8.5601,8.5798,2700.0
2005-06-28 15:05:00,8.73,8.74,8.72,8.73,5600.0,8.5699,8.5798,8.5601,8.5699,5600.0
2005-06-28 15:10:00,8.73,8.74,8.73,8.74,2000.0,8.5699,8.5798,8.5699,8.5798,2000.0
2005-06-28 15:15:00,8.74,8.74,8.73,8.74,3400.0,8.5798,8.5798,8.5699,8.5798,3400.0
2005-06-28 15:20:00,8.73,8.74,8.73,8.74,2500.0,8.5699,8.5798,8.5699,8.5798,2500.0
2005-06-28 15:25:00,8.73,8.73,8.72,8.73,8600.0,8.5699,8.5699,8.5601,8.5699,8600.0
2005-06-28 15:30:00,8.73,8.73,8.72,8.72,6100.0,8.5699,8.5699,8.5601,8.5601,6100.0
2005-06-28 15:35:00,8.73,8.73,8.71,8.71,8000.0,8.5699,8.5699,8.5503,8.5503,8000.0
2005-06-28 15:40:00,8.72,8.74,8.7,8.71,100900.0,8.5601,8.5798,8.5405,8.5503,100900.0
2005-06-28 15:45:00,8.71,8.73,8.71,8.71,36000.0,8.5503,8.5699,8.5503,8.5503,36000.0
2005-06-28 15:50:00,8.71,8.73,8.71,8.72,9000.0,8.5503,8.5699,8.5503,8.5601,9000.0
2005-06-28 15:55:00,8.73,8.74,8.72,8.72,39500.0,8.5699,8.5798,8.5601,8.5601,39500.0
2005-06-29 09:30:00,8.74,8.75,8.72,8.74,70300.0,8.5798,8.5896,8.5601,8.5798,70300.0
2005-06-29 09:35:00,8.74,8.75,8.74,8.75,78900.0,8.5798,8.5896,8.5798,8.5896,78900.0
2005-06-29 09:40:00,8.75,8.75,8.74,8.75,108300.0,8.5896,8.5896,8.5798,8.5896,108300.0
2005-06-29 09:45:00,8.75,8.76,8.75,8.76,38900.0,8.5896,8.5994,8.5896,8.5994,38900.0
2005-06-29 09:50:00,8.76,8.78,8.74,8.74,7300.0,8.5994,8.619,8.5798,8.5798,7300.0
2005-06-29 09:55:00,8.74,8.76,8.74,8.75,3000.0,8.5798,8.5994,8.5798,8.5896,3000.0
2005-06-29 10:00:00,8.75,8.77,8.74,8.77,10100.0,8.5896,8.6092,8.5798,8.6092,10100.0
2005-06-29 10:05:00,8.76,8.77,8.76,8.77,10600.0,8.5994,8.6092,8.5994,8.6092,10600.0
2005-06-29 10:10:00,8.76,8.77,8.76,8.76,4500.0,8.5994,8.6092,8.5994,8.5994,4500.0
2005-06-29 10:15:00,8.76,8.77,8.76,8.77,5800.0,8.5994,8.6092,8.5994,8.6092,5800.0
2005-06-29 10:20:00,8.77,8.78,8.76,8.78,7500.0,8.6092,8.619,8.5994,8.619,7500.0
2005-06-29 10:25:00,8.77,8.79,8.77,8.78,6900.0,8.6092,8.6288,8.6092,8.619,6900.0
2005-06-29 10:30:00,8.79,8.8,8.77,8.8,112400.0,8.6288,8.6387,8.6092,8.6387,112400.0
2005-06-29 10:35:00,8.79,8.8,8.77,8.79,23400.0,8.6288,8.6387,8.6092,8.6288,23400.0
2005-06-29 10:40:00,8.79,8.8,8.78,8.78,84900.0,8.6288,8.6387,8.619,8.619,84900.0
2005-06-29 10:45:00,8.79,8.79,8.76,8.78,41700.0,8.6288,8.6288,8.5994,8.619,41700.0
2005-06-29 10:50:00,8.77,8.77,8.76,8.76,4000.0,8.6092,8.6092,8.5994,8.5994,4000.0
2005-06-29 10:55:00,8.77,8.77,8.76,8.76,500.0,8.6092,8.6092,8.5994,8.5994,500.0
2005-06-29 11:00:00,8.77,8.78,8.75,8.77,46700.0,8.6092,8.619,8.5896,8.6092,46700.0
2005-06-29 11:05:00,8.78,8.79,8.78,8.79,29400.0,8.619,8.6288,8.619,8.6288,29400.0
2005-06-29 11:10:00,8.79,8.8,8.79,8.79,3400.0,8.6288,8.6387,8.6288,8.6288,3400.0
2005-06-29 11:15:00,8.78,8.79,8.78,8.79,9000.0,8.619,8.6288,8.619,8.6288,9000.0
2005-06-29 11:20:00,8.79,8.8,8.78,8.8,10700.0,8.6288,8.6387,8.619,8.6387,10700.0
2005-06-29 11:25:00,8.79,8.8,8.79,8.8,7800.0,8.6288,8.6387,8.6288,8.6387,7800.0
2005-06-29 11:30:00,8.8,8.8,8.8,8.8,6200.0,8.6387,8.6387,8.6387,8.6387,6200.0
2005-06-29 11:35:00,8.8,8.8,8.79,8.8,2200.0,8.6387,8.6387,8.6288,8.6387,2200.0
2005-06-29 11:40:00,8.79,8.8,8.79,8.8,5300.0,8.6288,8.6387,8.6288,8.6387,5300.0
2005-06-29 11:45:00,8.79,8.8,8.79,8.8,4200.0,8.6288,8.6387,8.6288,8.6387,4200.0
2005-06-29 11:50:00,8.8,8.85,8.79,8.85,124300.0,8.6387,8.6877,8.6288,8.6877,124300.0
2005-06-29 11:55:00,8.83,8.83,8.8,8.8,82800.0,8.6681,8.6681,8.6387,8.6387,82800.0
2005-06-29 12:00:00,8.8,8.82,8.8,8.81,47400.0,8.6387,8.6583,8.6387,8.6485,47400.0
2005-06-29 12:05:00,8.81,8.82,8.8,8.8,44400.0,8.6485,8.6583,8.6387,8.6387,44400.0
2005-06-29 12:10:00,8.8,8.81,8.8,8.81,98700.0,8.6387,8.6485,8.6387,8.6485,98700.0
2005-06-29 12:15:00,8.81,8.81,8.8,8.8,3700.0,8.6485,8.6485,8.6387,8.6387,3700.0
2005-06-29 12:20:00,8.8,8.8,8.79,8.79,1400.0,8.6387,8.6387,8.6288,8.6288,1400.0
2005-06-29 12:25:00,8.79,8.79,8.79,8.79,200.0,8.6288,8.6288,8.6288,8.6288,200.0
2005-06-29 12:30:00,8.8,8.8,8.79,8.8,7200.0,8.6387,8.6387,8.6288,8.6387,7200.0
2005-06-29 12:35:00,8.8,8.83,8.79,8.82,32700.0,8.6387,8.6681,8.6288,8.6583,32700.0
2005-06-29 12:40:00,8.82,8.82,8.81,8.82,2700.0,8.6583,8.6583,8.6485,8.6583,2700.0
2005-06-29 12:45:00,8.81,8.81,8.8,8.8,5600.0,8.6485,8.6485,8.6387,8.6387,5600.0
2005-06-29 12:50:00,8.81,8.81,8.81,8.81,200.0,8.6485,8.6485,8.6485,8.6485,200.0
2005-06-29 12:55:00,8.81,8.81,8.8,8.81,1900.0,8.6485,8.6485,8.6387,8.6485,1900.0
2005-06-29 13:00:00,8.81,8.82,8.81,8.82,2100.0,8.6485,8.6583,8.6485,8.6583,2100.0
2005-06-29 13:05:00,8.82,8.82,8.81,8.82,1200.0,8.6583,8.6583,8.6485,8.6583,1200.0
2005-06-29 13:10:00,8.82,8.82,8.81,8.82,7000.0,8.6583,8.6583,8.6485,8.6583,7000.0
2005-06-29 13:15:00,8.81,8.83,8.81,8.82,16000.0,8.6485,8.6681,8.6485,8.6583,16000.0
2005-06-29 13:20:00,8.81,8.83,8.81,8.83,700.0,8.6485,8.6681,8.6485,8.6681,700.0
2005-06-29 13:25:00,8.83,8.83,8.83,8.83,2300.0,8.6681,8.6681,8.6681,8.6681,2300.0
2005-06-29 13:30:00,8.83,8.83,8.81,8.83,2700.0,8.6681,8.6681,8.6485,8.6681,2700.0
2005-06-29 13:35:00,8.82,8.82,8.81,8.82,5700.0,8.6583,8.6583,8.6485,8.6583,5700.0
2005-06-29 13:40:00,8.82,8.82,8.81,8.82,3500.0,8.6583,8.6583,8.6485,8.6583,3500.0
2005-06-29 13:45:00,8.81,8.81,8.8,8.81,7400.0,8.6485,8.6485,8.6387,8.6485,7400.0
2005-06-29 13:50:00,8.8,8.81,8.79,8.8,106400.0,8.6387,8.6485,8.6288,8.6387,106400.0
2005-06-29 13:55:00,8.79,8.8,8.79,8.8,3500.0,8.6288,8.6387,8.6288,8.6387,3500.0
2005-06-29 14:00:00,8.8,8.8,8.79,8.8,3900.0,8.6387,8.6387,8.6288,8.6387,3900.0
2005-06-29 14:05:00,8.79,8.8,8.79,8.8,1800.0,8.6288,8.6387,8.6288,8.6387,1800.0
2005-06-29 14:10:00,8.8,8.8,8.79,8.79,2300.0,8.6387,8.6387,8.6288,8.6288,2300.0
2005-06-29 14:15:00,8.79,8.79,8.79,8.79,6100.0,8.6288,8.6288,8.6288,8.6288,6100.0
2005-06-29 14:20:00,8.8,8.81,8.8,8.81,5200.0,8.6387,8.6485,8.6387,8.6485,5200.0
2005-06-29 14:25:00,8.81,8.81,8.81,8.81,29400.0,8.6485,8.6485,8.6485,8.6485,29400.0
2005-06-29 14:30:00,8.81,8.81,8.8,8.8,3400.0,8.6485,8.6485,8.6387,8.6387,3400.0
2005-06-29 14:35:00,8.81,8.81,8.8,8.8,2700.0,8.6485,8.6485,8.6387,8.6387,2700.0
2005-06-29 14:40:00,8.81,8.82,8.8,8.82,66900.0,8.6485,8.6583,8.6387,8.6583,66900.0
2005-06-29 14:45:00,8.81,8.82,8.81,8.82,5400.0,8.6485,8.6583,8.6485,8.6583,5400.0
2005-06-29 14:50:00,8.81,8.82,8.79,8.79,4300.0,8.6485,8.6583,8.6288,8.6288,4300.0
2005-06-29 14:55:00,8.79,8.8,8.79,8.79,39400.0,8.6288,8.6387,8.6288,8.6288,39400.0
2005-06-29 15:00:00,8.79,8.8,8.79,8.8,3800.0,8.6288,8.6387,8.6288,8.6387,3800.0
2005-06-29 15:05:00,8.8,8.8,8.8,8.8,5500.0,8.6387,8.6387,8.6387,8.6387,5500.0
2005-06-29 15:10:00,8.79,8.8,8.79,8.8,4000.0,8.6288,8.6387,8.6288,8.6387,4000.0
2005-06-29 15:15:00,8.79,8.8,8.79,8.79,4400.0,8.6288,8.6387,8.6288,8.6288,4400.0
2005-06-29 15:20:00,8.8,8.81,8.79,8.81,21200.0,8.6387,8.6485,8.6288,8.6485,21200.0
2005-06-29 15:25:00,8.81,8.81,8.79,8.81,10700.0,8.6485,8.6485,8.6288,8.6485,10700.0
2005-06-29 15:30:00,8.81,8.81,8.78,8.8,21200.0,8.6485,8.6485,8.619,8.6387,21200.0
2005-06-29 15:35:00,8.79,8.8,8.78,8.79,15200.0,8.6288,8.6387,8.619,8.6288,15200.0
2005-06-29 15:40:00,8.79,8.79,8.78,8.79,9300.0,8.6288,8.6288,8.619,8.6288,9300.0
2005-06-29 15:45:00,8.79,8.79,8.77,8.79,49300.0,8.6288,8.6288,8.6092,8.6288,49300.0
2005-06-29 15:50:00,8.79,8.8,8.78,8.78,20400.0,8.6288,8.6387,8.619,8.619,20400.0
2005-06-29 15:55:00,8.78,8.8,8.78,8.8,39900.0,8.619,8.6387,8.619,8.6387,39900.0
2005-06-30 09:30:00,8.84,8.84,8.79,8.8,36800.0,8.6779,8.6779,8.6288,8.6387,36800.0
2005-06-30 09:35:00,8.8,8.84,8.78,8.84,8600.0,8.6387,8.6779,8.619,8.6779,8600.0
2005-06-30 09:40:00,8.83,8.84,8.81,8.82,16800.0,8.6681,8.6779,8.6485,8.6583,16800.0
2005-06-30 09:45:00,8.84,8.85,8.81,8.85,23000.0,8.6779,8.6877,8.6485,8.6877,23000.0
2005-06-30 09:50:00,8.85,8.85,8.84,8.85,54700.0,8.6877,8.6877,8.6779,8.6877,54700.0
2005-06-30 09:55:00,8.85,8.87,8.85,8.87,2900.0,8.6877,8.7074,8.6877,8.7074,2900.0
2005-06-30 10:00:00,8.85,8.87,8.85,8.87,8500.0,8.6877,8.7074,8.6877,8.7074,8500.0
2005-06-30 10:05:00,8.87,8.89,8.86,8.89,5500.0,8.7074,8.727,8.6976,8.727,5500.0
2005-06-30 10:10:00,8.89,8.89,8.88,8.89,9500.0,8.727,8.727,8.7172,8.727,9500.0
2005-06-30 10:15:00,8.88,8.89,8.87,8.89,18000.0,8.7172,8.727,8.7074,8.727,18000.0
2005-06-30 10:20:00,8.89,8.89,8.88,8.89,5000.0,8.727,8.727,8.7172,8.727,5000.0
2005-06-30 10:25:00,8.89,8.89,8.89,8.89,2800.0,8.727,8.727,8.727,8.727,2800.0
2005-06-30 10:30:00,8.89,8.9,8.88,8.88,51400.0,8.727,8.7368,8.7172,8.7172,51400.0
2005-06-30 10:35:00,8.88,8.89,8.87,8.89,3100.0,8.7172,8.727,8.7074,8.727,3100.0
2005-06-30 10:40:00,8.89,8.89,8.87,8.88,5600.0,8.727,8.727,8.7074,8.7172,5600.0
2005-06-30 10:45:00,8.88,8.88,8.86,8.87,13500.0,8.7172,8.7172,8.6976,8.7074,13500.0
2005-06-30 10:50:00,8.87,8.87,8.85,8.85,42700.0,8.7074,8.7074,8.6877,8.6877,42700.0
2005-06-30 10:55:00,8.85,8.86,8.85,8.85,5200.0,8.6877,8.6976,8.6877,8.6877,5200.0
2005-06-30 11:00:00,8.85,8.86,8.84,8.84,26200.0,8.6877,8.6976,8.6779,8.6779,26200.0
2005-06-30 11:05:00,8.85,8.85,8.84,8.85,13700.0,8.6877,8.6877,8.6779,8.6877,13700.0
2005-06-30 11:10:00,8.85,8.85,8.84,8.85,3200.0,8.6877,8.6877,8.6779,8.6877,3200.0
2005-06-30 11:15:00,8.84,8.86,8.84,8.85,2700.0,8.6779,8.6976,8.6779,8.6877,2700.0
2005-06-30 11:20:00,8.84,8.84,8.84,8.84,2600.0,8.6779,8.6779,8.6779,8.6779,2600.0
2005-06-30 11:25:00,8.84,8.84,8.84,8.84,1300.0,8.6779,8.6779,8.6779,8.6779,1300.0
2005-06-30 11:30:00,8.84,8.85,8.83,8.84,3800.0,8.6779,8.6877,8.6681,8.6779,3800.0
2005-06-30 11:35:00,8.84,8.84,8.83,8.84,5600.0,8.6779,8.6779,8.6681,8.6779,5600.0
2005-06-30 11:40:00,8.84,8.85,8.84,8.85,121800.0,8.6779,8.6877,8.6779,8.6877,121800.0
2005-06-30 11:45:00,8.86,8.86,8.85,8.86,7300.0,8.6976,8.6976,8.6877,8.6976,7300.0
2005-06-30 11:50:00,8.86,8.86,8.85,8.86,1600.0,8.6976,8.6976,8.6877,8.6976,1600.0
2005-06-30 11:55:00,8.85,8.86,8.85,8.85,1200.0,8.6877,8.6976,8.6877,8.6877,1200.0
2005-06-30 12:00:00,8.86,8.86,8.83,8.84,36400.0,8.6976,8.6976,8.6681,8.6779,36400.0
2005-06-30 12:05:00,8.85,8.85,8.84,8.84,99000.0,8.6877,8.6877,8.6779,8.6779,99000.0
2005-06-30 12:10:00,8.84,8.85,8.84,8.84,1000.0,8.6779,8.6877,8.6779,8.6779,1000.0
2005-06-30 12:15:00,8.85,8.86,8.83,8.85,4100.0,8.6877,8.6976,8.6681,8.6877,4100.0
2005-06-30 12:20:00,8.86,8.86,8.85,8.85,1500.0,8.6976,8.6976,8.6877,8.6877,1500.0
2005-06-30 12:25:00,8.85,8.85,8.82,8.82,1600.0,8.6877,8.6877,8.6583,8.6583,1600.0
2005-06-30 12:30:00,8.83,8.85,8.83,8.84,2400.0,8.6681,8.6877,8.6681,8.6779,2400.0
2005-06-30 12:35:00,8.84,8.84,8.84,8.84,600.0,8.6779,8.6779,8.6779,8.6779,600.0
2005-06-30 12:40:00,8.83,8.83,8.81,8.81,3600.0,8.6681,8.6681,8.6485,8.6485,3600.0
2005-06-30 12:45:00,8.81,8.84,8.81,8.84,2200.0,8.6485,8.6779,8.6485,8.6779,2200.0
2005-06-30 12:50:00,8.84,8.84,8.84,8.84,200.0,8.6779,8.6779,8.6779,8.6779,200.0
2005-06-30 12:55:00,8.84,8.84,8.83,8.84,700.0,8.6779,8.6779,8.6681,8.6779,700.0
2005-06-30 13:00:00,8.84,8.84,8.84,8.84,1700.0,8.6779,8.6779,8.6779,8.6779,1700.0
2005-06-30 13:05:00,8.83,8.83,8.83,8.83,200.0,8.6681,8.6681,8.6681,8.6681,200.0
2005-06-30 13:10:00,8.84,8.85,8.84,8.85,1000.0,8.6779,8.6877,8.6779,8.6877,1000.0
2005-06-30 13:15:00,8.84,8.85,8.84,8.85,800.0,8.6779,8.6877,8.6779,8.6877,800.0
2005-06-30 13:20:00,8.86,8.86,8.85,8.85,10700.0,8.6976,8.6976,8.6877,8.6877,10700.0
2005-06-30 13:25:00,8.86,8.86,8.86,8.86,10200.0,8.6976,8.6976,8.6976,8.6976,10200.0
2005-06-30 13:30:00,8.86,8.86,8.86,8.86,300.0,8.6976,8.6976,8.6976,8.6976,300.0
2005-06-30 13:35:00,8.86,8.87,8.86,8.87,4100.0,8.6976,8.7074,8.6976,8.7074,4100.0
2005-06-30 13:40:00,8.87,8.87,8.86,8.86,1900.0,8.7074,8.7074,8.6976,8.6976,1900.0
2005-06-30 13:45:00,8.87,8.87,8.86,8.87,4700.0,8.7074,8.7074,8.6976,8.7074,4700.0
2005-06-30 13:50:00,8.87,8.87,8.86,8.87,7100.0,8.7074,8.7074,8.6976,8.7074,7100.0
2005-06-30 13:55:00,8.88,8.88,8.87,8.87,24200.0,8.7172,8.7172,8.7074,8.7074,24200.0
2005-06-30 14:00:00,8.87,8.88,8.86,8.88,7200.0,8.7074,8.7172,8.6976,8.7172,7200.0
2005-06-30 14:05:00,8.87,8.88,8.87,8.88,9100.0,8.7074,8.7172,8.7074,8.7172,9100.0
2005-06-30 14:10:00,8.88,8.9,8.88,8.9,7500.0,8.7172,8.7368,8.7172,8.7368,7500.0
2005-06-30 14:15:00,8.89,8.9,8.84,8.9,8500.0,8.727,8.7368,8.6779,8.7368,8500.0
2005-06-30 14:20:00,8.9,8.9,8.82,8.87,8800.0,8.7368,8.7368,8.6583,8.7074,8800.0
2005-06-30 14:25:00,8.87,8.87,8.84,8.87,2900.0,8.7074,8.7074,8.6779,8.7074,2900.0
2005-06-30 14:30:00,8.88,8.9,8.84,8.85,5300.0,8.7172,8.7368,8.6779,8.6877,5300.0
2005-06-30 14:35:00,8.83,8.85,8.81,8.84,3500.0,8.6681,8.6877,8.6485,8.6779,3500.0
2005-06-30 14:40:00,8.83,8.86,8.82,8.82,17400.0,8.6681,8.6976,8.6583,8.6583,17400.0
2005-06-30 14:45:00,8.84,8.88,8.83,8.84,5800.0,8.6779,8.7172,8.6681,8.6779,5800.0
2005-06-30 14:50:00,8.84,8.85,8.84,8.84,3600.0,8.6779,8.6877,8.6779,8.6779,3600.0
2005-06-30 14:55:00,8.84,8.86,8.83,8.86,4900.0,8.6779,8.6976,8.6681,8.6976,4900.0
2005-06-30 15:00:00,8.87,8.87,8.84,8.85,6100.0,8.7074,8.7074,8.6779,8.6877,6100.0
2005-06-30 15:05:00,8.84,8.84,8.81,8.83,2900.0,8.6779,8.6779,8.6485,8.6681,2900.0
2005-06-30 15:10:00,8.83,8.85,8.83,8.85,1700.0,8.6681,8.6877,8.6681,8.6877,1700.0
2005-06-30 15:15:00,8.84,8.87,8.83,8.87,28200.0,8.6779,8.7074,8.6681,8.7074,28200.0
2005-06-30 15:20:00,8.86,8.87,8.84,8.84,1500.0,8.6976,8.7074,8.6779,8.6779,1500.0
2005-06-30 15:25:00,8.84,8.86,8.83,8.84,2300.0,8.6779,8.6976,8.6681,8.6779,2300.0
2005-06-30 15:30:00,8.86,8.86,8.83,8.83,4500.0,8.6976,8.6976,8.6681,8.6681,4500.0
2005-06-30 15:35:00,8.82,8.82,8.79,8.81,5400.0,8.6583,8.6583,8.6288,8.6485,5400.0
2005-06-30 15:40:00,8.82,8.82,8.81,8.81,3300.0,8.6583,8.6583,8.6485,8.6485,3300.0
2005-06-30 15:45:00,8.82,8.83,8.8,8.83,9200.0,8.6583,8.6681,8.6387,8.6681,9200.0
2005-06-30 15:50:00,8.82,8.83,8.8,8.8,17300.0,8.6583,8.6681,8.6387,8.6387,17300.0
2005-06-30 15:55:00,8.81,8.83,8.8,8.8,45500.0,8.6485,8.6681,8.6387,8.6387,45500.0
2005-07-01 09:30:00,8.85,8.85,8.85,8.85,25600.0,8.6877,8.6877,8.6877,8.6877,25600.0
2005-07-01 09:35:00,8.85,8.87,8.84,8.84,16400.0,8.6877,8.7074,8.6779,8.6779,16400.0
2005-07-01 09:40:00,8.83,8.86,8.83,8.83,700.0,8.6681,8.6976,8.6681,8.6681,700.0
2005-07-01 09:45:00,8.85,8.86,8.82,8.82,1600.0,8.6877,8.6976,8.6583,8.6583,1600.0
2005-07-01 09:50:00,8.83,8.84,8.82,8.84,3600.0,8.6681,8.6779,8.6583,8.6779,3600.0
2005-07-01 09:55:00,8.83,8.86,8.83,8.86,2100.0,8.6681,8.6976,8.6681,8.6976,2100.0
2005-07-01 10:00:00,8.86,8.87,8.84,8.85,2600.0,8.6976,8.7074,8.6779,8.6877,2600.0
2005-07-01 10:05:00,8.87,8.87,8.83,8.83,9000.0,8.7074,8.7074,8.6681,8.6681,9000.0
2005-07-01 10:10:00,8.83,8.84,8.8,8.83,11900.0,8.6681,8.6779,8.6387,8.6681,11900.0
2005-07-01 10:15:00,8.83,8.89,8.83,8.85,26200.0,8.6681,8.727,8.6681,8.6877,26200.0
2005-07-01 10:20:00,8.84,8.84,8.84,8.84,1000.0,8.6779,8.6779,8.6779,8.6779,1000.0
2005-07-01 10:25:00,8.81,8.85,8.81,8.85,6800.0,8.6485,8.6877,8.6485,8.6877,6800.0
2005-07-01 10:30:00,8.85,8.87,8.85,8.87,1800.0,8.6877,8.7074,8.6877,8.7074,1800.0
2005-07-01 10:35:00,8.87,8.87,8.85,8.86,1700.0,8.7074,8.7074,8.6877,8.6976,1700.0
2005-07-01 10:40:00,8.86,8.86,8.85,8.85,1100.0,8.6976,8.6976,8.6877,8.6877,1100.0
2005-07-01 10:45:00,8.85,8.87,8.85,8.86,1200.0,8.6877,8.7074,8.6877,8.6976,1200.0
2005-07-01 10:50:00,8.87,8.88,8.86,8.86,12700.0,8.7074,8.7172,8.6976,8.6976,12700.0
2005-07-01 10:55:00,8.85,8.87,8.85,8.87,5100.0,8.6877,8.7074,8.6877,8.7074,5100.0
2005-07-01 11:00:00,8.87,8.87,8.85,8.85,2500.0,8.7074,8.7074,8.6877,8.6877,2500.0
2005-07-01 11:05:00,8.85,8.86,8.85,8.85,3000.0,8.6877,8.6976,8.6877,8.6877,3000.0
2005-07-01 11:10:00,8.86,8.86,8.83,8.83,20300.0,8.6976,8.6976,8.6681,8.6681,20300.0
2005-07-01 11:15:00,8.83,8.84,8.82,8.82,3800.0,8.6681,8.6779,8.6583,8.6583,3800.0
2005-07-01 11:20:00,8.82,8.84,8.78,8.83,5100.0,8.6583,8.6779,8.619,8.6681,5100.0
2005-07-01 11:25:00,8.83,8.84,8.81,8.84,2700.0,8.6681,8.6779,8.6485,8.6779,2700.0
2005-07-01 11:30:00,8.84,8.85,8.83,8.84,4100.0,8.6779,8.6877,8.6681,8.6779,4100.0
2005-07-01 11:35:00,8.84,8.85,8.8,8.83,4000.0,8.6779,8.6877,8.6387,8.6681,4000.0
2005-07-01 11:40:00,8.83,8.84,8.83,8.83,3600.0,8.6681,8.6779,8.6681,8.6681,3600.0
2005-07-01 11:45:00,8.84,8.85,8.83,8.83,3900.0,8.6779,8.6877,8.6681,8.6681,3900.0
2005-07-01 11:50:00,8.84,8.85,8.84,8.85,500.0,8.6779,8.6877,8.6779,8.6877,500.0
2005-07-01 11:55:00,8.83,8.83,8.8,8.81,4900.0,8.6681,8.6681,8.6387,8.6485,4900.0
2005-07-01 12:00:00,8.8,8.82,8.8,8.82,2500.0,8.6387,8.6583,8.6387,8.6583,2500.0
2005-07-01 12:05:00,8.83,8.83,8.81,8.83,2900.0,8.6681,8.6681,8.6485,8.6681,2900.0
2005-07-01 12:10:00,8.81,8.83,8.81,8.82,2000.0,8.6485,8.6681,8.6485,8.6583,2000.0
2005-07-01 12:15:00,8.83,8.84,8.82,8.82,1700.0,8.6681,8.6779,8.6583,8.6583,1700.0
2005-07-01 12:20:00,8.82,8.83,8.82,8.82,2300.0,8.6583,8.6681,8.6583,8.6583,2300.0
2005-07-01 12:25:00,8.81,8.83,8.81,8.81,2500.0,8.6485,8.6681,8.6485,8.6485,2500.0
2005-07-01 12:30:00,8.83,8.83,8.81,8.82,2600.0,8.6681,8.6681,8.6485,8.6583,2600.0
2005-07-01 12:35:00,8.82,8.82,8.82,8.82,200.0,8.6583,8.6583,8.6583,8.6583,200.0
2005-07-01 12:40:00,8.82,8.82,8.82,8.82,700.0,8.6583,8.6583,8.6583,8.6583,700.0
2005-07-01 12:45:00,8.82,8.83,8.81,8.83,1100.0,8.6583,8.6681,8.6485,8.6681,1100.0
2005-07-01 12:50:00,8.82,8.84,8.81,8.81,2000.0,8.6583,8.6779,8.6485,8.6485,2000.0
2005-07-01 12:55:00,8.81,8.82,8.81,8.82,1700.0,8.6485,8.6583,8.6485,8.6583,1700.0
2005-07-01 13:00:00,8.82,8.84,8.82,8.83,3900.0,8.6583,8.6779,8.6583,8.6681,3900.0
2005-07-01 13:05:00,8.84,8.86,8.83,8.84,7400.0,8.6779,8.6976,8.6681,8.6779,7400.0
2005-07-01 13:10:00,8.85,8.86,8.84,8.84,8000.0,8.6877,8.6976,8.6779,8.6779,8000.0
2005-07-01 13:15:00,8.85,8.85,8.85,8.85,800.0,8.6877,8.6877,8.6877,8.6877,800.0
2005-07-01 13:20:00,8.85,8.86,8.84,8.84,4000.0,8.6877,8.6976,8.6779,8.6779,4000.0
2005-07-01 13:25:00,8.85,8.86,8.83,8.83,16300.0,8.6877,8.6976,8.6681,8.6681,16300.0
2005-07-01 13:30:00,8.84,8.85,8.84,8.84,4300.0,8.6779,8.6877,8.6779,8.6779,4300.0
2005-07-01 13:35:00,8.84,8.86,8.83,8.85,20300.0,8.6779,8.6976,8.6681,8.6877,20300.0
2005-07-01 13:40:00,8.85,8.87,8.84,8.84,4000.0,8.6877,8.7074,8.6779,8.6779,4000.0
2005-07-01 13:45:00,8.84,8.85,8.84,8.85,2200.0,8.6779,8.6877,8.6779,8.6877,2200.0
2005-07-01 13:50:00,8.85,8.86,8.84,8.85,1700.0,8.6877,8.6976,8.6779,8.6877,1700.0
2005-07-01 13:55:00,8.86,8.86,8.85,8.85,2800.0,8.6976,8.6976,8.6877,8.6877,2800.0
2005-07-01 14:00:00,8.86,8.86,8.85,8.85,5600.0,8.6976,8.6976,8.6877,8.6877,5600.0
2005-07-01 14:05:00,8.85,8.86,8.85,8.85,9100.0,8.6877,8.6976,8.6877,8.6877,9100.0
2005-07-01 14:10:00,8.85,8.85,8.85,8.85,14900.0,8.6877,8.6877,8.6877,8.6877,14900.0
2005-07-01 14:15:00,8.84,8.86,8.84,8.85,7200.0,8.6779,8.6976,8.6779,8.6877,7200.0
2005-07-01 14:20:00,8.86,8.86,8.85,8.85,17300.0,8.6976,8.6976,8.6877,8.6877,17300.0
2005-07-01 14:25:00,8.85,8.85,8.83,8.83,12000.0,8.6877,8.6877,8.6681,8.6681,12000.0
2005-07-01 14:30:00,8.84,8.86,8.84,8.86,4300.0,8.6779,8.6976,8.6779,8.6976,4300.0
2005-07-01 14:35:00,8.85,8.86,8.85,8.86,2800.0,8.6877,8.6976,8.6877,8.6976,2800.0
2005-07-01 14:40:00,8.86,8.87,8.85,8.87,4100.0,8.6976,8.7074,8.6877,8.7074,4100.0
2005-07-01 14:45:00,8.87,8.87,8.84,8.85,23800.0,8.7074,8.7074,8.6779,8.6877,23800.0
2005-07-01 14:50:00,8.83,8.85,8.83,8.83,2600.0,8.6681,8.6877,8.6681,8.6681,2600.0
2005-07-01 14:55:00,8.83,8.84,8.83,8.84,2900.0,8.6681,8.6779,8.6681,8.6779,2900.0
2005-07-01 15:00:00,8.84,8.84,8.83,8.83,2300.0,8.6779,8.6779,8.6681,8.6681,2300.0
2005-07-01 15:05:00,8.83,8.83,8.82,8.82,1900.0,8.6681,8.6681,8.6583,8.6583,1900.0
2005-07-01 15:10:00,8.83,8.83,8.82,8.82,2600.0,8.6681,8.6681,8.6583,8.6583,2600.0
2005-07-01 15:15:00,8.82,8.83,8.82,8.82,1400.0,8.6583,8.6681,8.6583,8.6583,1400.0
2005-07-01 15:20:00,8.82,8.83,8.81,8.82,5000.0,8.6583,8.6681,8.6485,8.6583,5000.0
2005-07-01 15:25:00,8.81,8.81,8.8,8.8,2200.0,8.6485,8.6485,8.6387,8.6387,2200.0
2005-07-01 15:30:00,8.81,8.83,8.8,8.82,4100.0,8.6485,8.6681,8.6387,8.6583,4100.0
2005-07-01 15:35:00,8.81,8.85,8.81,8.83,103500.0,8.6485,8.6877,8.6485,8.6681,103500.0
2005-07-01 15:40:00,8.83,8.83,8.81,8.82,4000.0,8.6681,8.6681,8.6485,8.6583,4000.0
2005-07-01 15:45:00,8.81,8.82,8.81,8.81,8600.0,8.6485,8.6583,8.6485,8.6485,8600.0
2005-07-01 15:50:00,8.82,8.84,8.81,8.83,3400.0,8.6583,8.6779,8.6485,8.6681,3400.0
2005-07-01 15:55:00,8.83,8.85,8.83,8.85,26400.0,8.6681,8.6877,8.6681,8.6877,26400.0
2005-07-05 09:30:00,8.83,8.86,8.81,8.86,7100.0,8.6681,8.6976,8.6485,8.6976,7100.0
2005-07-05 09:35:00,8.86,8.86,8.8,8.82,7400.0,8.6976,8.6976,8.6387,8.6583,7400.0
2005-07-05 09:40:00,8.82,8.85,8.81,8.85,8300.0,8.6583,8.6877,8.6485,8.6877,8300.0
2005-07-05 09:45:00,8.85,8.85,8.83,8.83,3400.0,8.6877,8.6877,8.6681,8.6681,3400.0
2005-07-05 09:50:00,8.84,8.84,8.83,8.83,1200.0,8.6779,8.6779,8.6681,8.6681,1200.0
2005-07-05 09:55:00,8.84,8.85,8.83,8.84,5700.0,8.6779,8.6877,8.6681,8.6779,5700.0
2005-07-05 10:00:00,8.84,8.89,8.84,8.89,2900.0,8.6779,8.727,8.6779,8.727,2900.0
2005-07-05 10:05:00,8.89,8.89,8.85,8.89,3600.0,8.727,8.727,8.6877,8.727,3600.0
2005-07-05 10:10:00,8.89,8.89,8.86,8.89,7800.0,8.727,8.727,8.6976,8.727,7800.0
2005-07-05 10:15:00,8.89,8.89,8.88,8.89,2900.0,8.727,8.727,8.7172,8.727,2900.0
2005-07-05 10:20:00,8.9,8.9,8.88,8.88,16900.0,8.7368,8.7368,8.7172,8.7172,16900.0
2005-07-05 10:25:00,8.88,8.89,8.88,8.89,8000.0,8.7172,8.727,8.7172,8.727,8000.0
2005-07-05 10:30:00,8.89,8.92,8.89,8.89,84700.0,8.727,8.7565,8.727,8.727,84700.0
2005-07-05 10:35:00,8.89,8.91,8.89,8.91,23300.0,8.727,8.7466,8.727,8.7466,23300.0
2005-07-05 10:40:00,8.91,8.93,8.91,8.93,13500.0,8.7466,8.7663,8.7466,8.7663,13500.0
2005-07-05 10:45:00,8.93,8.95,8.93,8.94,36300.0,8.7663,8.7859,8.7663,8.7761,36300.0
2005-07-05 10:50:00,8.94,8.96,8.93,8.94,2400.0,8.7761,8.7957,8.7663,8.7761,2400.0
2005-07-05 10:55:00,8.94,8.94,8.92,8.93,4900.0,8.7761,8.7761,8.7565,8.7663,4900.0
2005-07-05 11:00:00,8.93,8.93,8.93,8.93,4200.0,8.7663,8.7663,8.7663,8.7663,4200.0
2005-07-05 11:05:00,8.93,8.93,8.92,8.93,5500.0,8.7663,8.7663,8.7565,8.7663,5500.0
2005-07-05 11:10:00,8.92,8.94,8.92,8.92,7200.0,8.7565,8.7761,8.7565,8.7565,7200.0
2005-07-05 11:15:00,8.91,8.93,8.91,8.92,3100.0,8.7466,8.7663,8.7466,8.7565,3100.0
2005-07-05 11:20:00,8.92,8.93,8.92,8.93,5200.0,8.7565,8.7663,8.7565,8.7663,5200.0
2005-07-05 11:25:00,8.92,8.93,8.92,8.93,10200.0,8.7565,8.7663,8.7565,8.7663,10200.0
2005-07-05 11:30:00,8.93,8.93,8.92,8.93,1400.0,8.7663,8.7663,8.7565,8.7663,1400.0
2005-07-05 11:35:00,8.93,8.93,8.92,8.93,3900.0,8.7663,8.7663,8.7565,8.7663,3900.0
2005-07-05 11:40:00,8.92,8.93,8.92,8.93,2400.0,8.7565,8.7663,8.7565,8.7663,2400.0
2005-07-05 11:45:00,8.92,8.93,8.92,8.93,4200.0,8.7565,8.7663,8.7565,8.7663,4200.0
2005-07-05 11:50:00,8.92,8.93,8.92,8.93,2800.0,8.7565,8.7663,8.7565,8.7663,2800.0
2005-07-05 11:55:00,8.93,8.93,8.92,8.93,6000.0,8.7663,8.7663,8.7565,8.7663,6000.0
2005-07-05 12:00:00,8.93,8.94,8.92,8.94,8200.0,8.7663,8.7761,8.7565,8.7761,8200.0
2005-07-05 12:05:00,8.93,8.94,8.93,8.93,1800.0,8.7663,8.7761,8.7663,8.7663,1800.0
2005-07-05 12:10:00,8.94,8.94,8.94,8.94,28200.0,8.7761,8.7761,8.7761,8.7761,28200.0
2005-07-05 12:15:00,8.94,8.94,8.93,8.94,4400.0,8.7761,8.7761,8.7663,8.7761,4400.0
2005-07-05 12:20:00,8.93,8.95,8.93,8.95,8700.0,8.7663,8.7859,8.7663,8.7859,8700.0
2005-07-05 12:25:00,8.95,8.95,8.94,8.95,8200.0,8.7859,8.7859,8.7761,8.7859,8200.0
2005-07-05 12:30:00,8.95,8.95,8.94,8.95,8400.0,8.7859,8.7859,8.7761,8.7859,8400.0
2005-07-05 12:35:00,8.95,8.95,8.93,8.94,7100.0,8.7859,8.7859,8.7663,8.7761,7100.0
2005-07-05 12:40:00,8.94,8.95,8.94,8.95,3000.0,8.7761,8.7859,8.7761,8.7859,3000.0
2005-07-05 12:45:00,8.95,8.95,8.93,8.93,17100.0,8.7859,8.7859,8.7663,8.7663,17100.0
2005-07-05 12:50:00,8.94,8.95,8.94,8.95,4400.0,8.7761,8.7859,8.7761,8.7859,4400.0
2005-07-05 12:55:00,8.95,8.95,8.94,8.95,4100.0,8.7859,8.7859,8.7761,8.7859,4100.0
2005-07-05 13:00:00,8.95,8.95,8.94,8.95,10200.0,8.7859,8.7859,8.7761,8.7859,10200.0
2005-07-05 13:05:00,8.95,8.98,8.94,8.98,5500.0,8.7859,8.8154,8.7761,8.8154,5500.0
2005-07-05 13:10:00,8.97,8.99,8.97,8.99,5200.0,8.8055,8.8252,8.8055,8.8252,5200.0
2005-07-05 13:15:00,8.98,8.99,8.98,8.99,3700.0,8.8154,8.8252,8.8154,8.8252,3700.0
2005-07-05 13:20:00,8.99,8.99,8.98,8.98,500.0,8.8252,8.8252,8.8154,8.8154,500.0
2005-07-05 13:25:00,8.97,8.99,8.96,8.98,3200.0,8.8055,8.8252,8.7957,8.8154,3200.0
2005-07-05 13:30:00,8.98,8.98,8.95,8.95,2400.0,8.8154,8.8154,8.7859,8.7859,2400.0
2005-07-05 13:35:00,8.96,8.97,8.95,8.96,2900.0,8.7957,8.8055,8.7859,8.7957,2900.0
2005-07-05 13:40:00,8.96,8.97,8.96,8.97,3200.0,8.7957,8.8055,8.7957,8.8055,3200.0
2005-07-05 13:45:00,8.96,8.98,8.96,8.97,3800.0,8.7957,8.8154,8.7957,8.8055,3800.0
2005-07-05 13:50:00,8.98,8.98,8.97,8.97,3500.0,8.8154,8.8154,8.8055,8.8055,3500.0
2005-07-05 13:55:00,8.98,8.98,8.96,8.96,5000.0,8.8154,8.8154,8.7957,8.7957,5000.0
2005-07-05 14:00:00,8.97,8.98,8.96,8.97,3200.0,8.8055,8.8154,8.7957,8.8055,3200.0
2005-07-05 14:05:00,8.98,8.98,8.97,8.97,2900.0,8.8154,8.8154,8.8055,8.8055,2900.0
2005-07-05 14:10:00,8.97,8.97,8.96,8.96,1600.0,8.8055,8.8055,8.7957,8.7957,1600.0
2005-07-05 14:15:00,8.95,8.96,8.95,8.96,5900.0,8.7859,8.7957,8.7859,8.7957,5900.0
2005-07-05 14:20:00,8.96,8.96,8.95,8.95,6700.0,8.7957,8.7957,8.7859,8.7859,6700.0
2005-07-05 14:25:00,8.95,8.98,8.95,8.96,2200.0,8.7859,8.8154,8.7859,8.7957,2200.0
2005-07-05 14:30:00,8.97,8.98,8.96,8.97,4000.0,8.8055,8.8154,8.7957,8.8055,4000.0
2005-07-05 14:35:00,8.96,8.97,8.96,8.97,2500.0,8.7957,8.8055,8.7957,8.8055,2500.0
2005-07-05 14:40:00,8.97,8.98,8.95,8.97,29500.0,8.8055,8.8154,8.7859,8.8055,29500.0
2005-07-05 14:45:00,8.97,8.98,8.97,8.97,5700.0,8.8055,8.8154,8.8055,8.8055,5700.0
2005-07-05 14:50:00,8.98,8.99,8.98,8.99,32100.0,8.8154,8.8252,8.8154,8.8252,32100.0
2005-07-05 14:55:00,8.99,8.99,8.98,8.98,2900.0,8.8252,8.8252,8.8154,8.8154,2900.0
2005-07-05 15:00:00,8.99,8.99,8.96,8.97,51300.0,8.8252,8.8252,8.7957,8.8055,51300.0
2005-07-05 15:05:00,8.97,8.98,8.94,8.96,5300.0,8.8055,8.8154,8.7761,8.7957,5300.0
2005-07-05 15:10:00,8.95,8.95,8.93,8.93,1000.0,8.7859,8.7859,8.7663,8.7663,1000.0
2005-07-05 15:15:00,8.94,8.94,8.93,8.93,1600.0,8.7761,8.7761,8.7663,8.7663,1600.0
2005-07-05 15:20:00,8.93,8.94,8.91,8.91,4300.0,8.7663,8.7761,8.7466,8.7466,4300.0
2005-07-05 15:25:00,8.93,8.95,8.92,8.93,9700.0,8.7663,8.7859,8.7565,8.7663,9700.0
2005-07-05 15:30:00,8.92,8.95,8.92,8.94,21300.0,8.7565,8.7859,8.7565,8.7761,21300.0
2005-07-05 15:35:00,8.95,8.95,8.94,8.94,12300.0,8.7859,8.7859,8.7761,8.7761,12300.0
2005-07-05 15:40:00,8.94,8.94,8.93,8.93,33400.0,8.7761,8.7761,8.7663,8.7663,33400.0
2005-07-05 15:45:00,8.93,8.94,8.92,8.94,27300.0,8.7663,8.7761,8.7565,8.7761,27300.0
2005-07-05 15:50:00,8.93,8.94,8.93,8.94,11500.0,8.7663,8.7761,8.7663,8.7761,11500.0
2005-07-05 15:55:00,8.94,8.94,8.93,8.94,13100.0,8.7761,8.7761,8.7663,8.7761,13100.0
2005-07-06 09:30:00,8.94,8.97,8.91,8.91,17200.0,8.7761,8.8055,8.7466,8.7466,17200.0
2005-07-06 09:35:00,8.91,8.98,8.9,8.95,15400.0,8.7466,8.8154,8.7368,8.7859,15400.0
2005-07-06 09:40:00,8.96,8.97,8.94,8.94,13100.0,8.7957,8.8055,8.7761,8.7761,13100.0
2005-07-06 09:45:00,8.94,8.95,8.91,8.91,11300.0,8.7761,8.7859,8.7466,8.7466,11300.0
2005-07-06 09:50:00,8.92,8.93,8.9,8.93,3600.0,8.7565,8.7663,8.7368,8.7663,3600.0
2005-07-06 09:55:00,8.92,8.94,8.92,8.94,3800.0,8.7565,8.7761,8.7565,8.7761,3800.0
2005-07-06 10:00:00,8.93,8.94,8.92,8.93,6900.0,8.7663,8.7761,8.7565,8.7663,6900.0
2005-07-06 10:05:00,8.92,8.92,8.9,8.91,6600.0,8.7565,8.7565,8.7368,8.7466,6600.0
2005-07-06 10:10:00,8.91,8.93,8.91,8.91,5000.0,8.7466,8.7663,8.7466,8.7466,5000.0
2005-07-06 10:15:00,8.93,8.93,8.91,8.91,7100.0,8.7663,8.7663,8.7466,8.7466,7100.0
2005-07-06 10:20:00,8.91,8.93,8.91,8.92,17800.0,8.7466,8.7663,8.7466,8.7565,17800.0
2005-07-06 10:25:00,8.91,8.92,8.91,8.91,7700.0,8.7466,8.7565,8.7466,8.7466,7700.0
2005-07-06 10:30:00,8.91,8.92,8.91,8.91,12400.0,8.7466,8.7565,8.7466,8.7466,12400.0
2005-07-06 10:35:00,8.91,8.91,8.9,8.9,4200.0,8.7466,8.7466,8.7368,8.7368,4200.0
2005-07-06 10:40:00,8.9,8.93,8.9,8.91,18800.0,8.7368,8.7663,8.7368,8.7466,18800.0
2005-07-06 10:45:00,8.93,8.93,8.91,8.92,19900.0,8.7663,8.7663,8.7466,8.7565,19900.0
2005-07-06 10:50:00,8.9,8.9,8.89,8.9,43000.0,8.7368,8.7368,8.727,8.7368,43000.0
2005-07-06 10:55:00,8.9,8.9,8.89,8.89,7800.0,8.7368,8.7368,8.727,8.727,7800.0
2005-07-06 11:00:00,8.88,8.9,8.88,8.88,5200.0,8.7172,8.7368,8.7172,8.7172,5200.0
2005-07-06 11:05:00,8.89,8.89,8.87,8.87,3800.0,8.727,8.727,8.7074,8.7074,3800.0
2005-07-06 11:10:00,8.87,8.89,8.87,8.89,5300.0,8.7074,8.727,8.7074,8.727,5300.0
2005-07-06 11:15:00,8.88,8.9,8.88,8.9,35800.0,8.7172,8.7368,8.7172,8.7368,35800.0
2005-07-06 11:20:00,8.92,8.92,8.89,8.89,6000.0,8.7565,8.7565,8.727,8.727,6000.0
2005-07-06 11:25:00,8.9,8.91,8.87,8.87,4800.0,8.7368,8.7466,8.7074,8.7074,4800.0
2005-07-06 11:30:00,8.89,8.9,8.86,8.9,5600.0,8.727,8.7368,8.6976,8.7368,5600.0
2005-07-06 11:35:00,8.89,8.9,8.87,8.88,7600.0,8.727,8.7368,8.7074,8.7172,7600.0
2005-07-06 11:40:00,8.88,8.89,8.87,8.89,4700.0,8.7172,8.727,8.7074,8.727,4700.0
2005-07-06 11:45:00,8.88,8.9,8.87,8.89,16100.0,8.7172,8.7368,8.7074,8.727,16100.0
2005-07-06 11:50:00,8.89,8.9,8.88,8.9,9700.0,8.727,8.7368,8.7172,8.7368,9700.0
2005-07-06 11:55:00,8.9,8.9,8.88,8.89,7100.0,8.7368,8.7368,8.7172,8.727,7100.0
2005-07-06 12:00:00,8.9,8.9,8.88,8.88,5400.0,8.7368,8.7368,8.7172,8.7172,5400.0
2005-07-06 12:05:00,8.89,8.89,8.86,8.86,3000.0,8.727,8.727,8.6976,8.6976,3000.0
2005-07-06 12:10:00,8.88,8.88,8.86,8.86,3700.0,8.7172,8.7172,8.6976,8.6976,3700.0
2005-07-06 12:15:00,8.86,8.87,8.86,8.87,4600.0,8.6976,8.7074,8.6976,8.7074,4600.0
2005-07-06 12:20:00,8.87,8.89,8.86,8.86,4600.0,8.7074,8.727,8.6976,8.6976,4600.0
2005-07-06 12:25:00,8.85,8.86,8.85,8.85,4300.0,8.6877,8.6976,8.6877,8.6877,4300.0
2005-07-06 12:30:00,8.86,8.88,8.85,8.86,5000.0,8.6976,8.7172,8.6877,8.6976,5000.0
2005-07-06 12:35:00,8.85,8.89,8.85,8.86,5400.0,8.6877,8.727,8.6877,8.6976,5400.0
2005-07-06 12:40:00,8.86,8.87,8.86,8.86,3700.0,8.6976,8.7074,8.6976,8.6976,3700.0
2005-07-06 12:45:00,8.86,8.88,8.86,8.87,1300.0,8.6976,8.7172,8.6976,8.7074,1300.0
2005-07-06 12:50:00,8.87,8.88,8.87,8.87,2800.0,8.7074,8.7172,8.7074,8.7074,2800.0
2005-07-06 12:55:00,8.87,8.88,8.87,8.88,3600.0,8.7074,8.7172,8.7074,8.7172,3600.0
2005-07-06 13:00:00,8.87,8.9,8.87,8.88,1900.0,8.7074,8.7368,8.7074,8.7172,1900.0
2005-07-06 13:05:00,8.88,8.9,8.88,8.89,7600.0,8.7172,8.7368,8.7172,8.727,7600.0
2005-07-06 13:10:00,8.89,8.89,8.88,8.89,2600.0,8.727,8.727,8.7172,8.727,2600.0
2005-07-06 13:15:00,8.89,8.9,8.89,8.89,2200.0,8.727,8.7368,8.727,8.727,2200.0
2005-07-06 13:20:00,8.9,8.9,8.89,8.9,8100.0,8.7368,8.7368,8.727,8.7368,8100.0
2005-07-06 13:25:00,8.9,8.9,8.89,8.89,1000.0,8.7368,8.7368,8.727,8.727,1000.0
2005-07-06 13:30:00,8.9,8.9,8.9,8.9,2200.0,8.7368,8.7368,8.7368,8.7368,2200.0
2005-07-06 13:35:00,8.89,8.9,8.89,8.89,4300.0,8.727,8.7368,8.727,8.727,4300.0
2005-07-06 13:40:00,8.9,8.9,8.89,8.89,1700.0,8.7368,8.7368,8.727,8.727,1700.0
2005-07-06 13:45:00,8.89,8.9,8.89,8.89,2700.0,8.727,8.7368,8.727,8.727,2700.0
2005-07-06 13:50:00,8.88,8.9,8.88,8.89,5100.0,8.7172,8.7368,8.7172,8.727,5100.0
2005-07-06 13:55:00,8.89,8.9,8.89,8.89,4700.0,8.727,8.7368,8.727,8.727,4700.0
2005-07-06 14:00:00,8.89,8.89,8.88,8.88,3600.0,8.727,8.727,8.7172,8.7172,3600.0
2005-07-06 14:05:00,8.88,8.89,8.87,8.87,2400.0,8.7172,8.727,8.7074,8.7074,2400.0
2005-07-06 14:10:00,8.87,8.87,8.87,8.87,0.0,8.7074,8.7074,8.7074,8.7074,0.0
2005-07-06 14:15:00,8.87,8.88,8.87,8.88,4600.0,8.7074,8.7172,8.7074,8.7172,4600.0
2005-07-06 14:20:00,8.86,8.87,8.86,8.87,2400.0,8.6976,8.7074,8.6976,8.7074,2400.0
2005-07-06 14:25:00,8.86,8.88,8.85,8.88,30200.0,8.6976,8.7172,8.6877,8.7172,30200.0
2005-07-06 14:30:00,8.86,8.87,8.83,8.86,31100.0,8.6976,8.7074,8.6681,8.6976,31100.0
2005-07-06 14:35:00,8.86,8.88,8.85,8.88,20500.0,8.6976,8.7172,8.6877,8.7172,20500.0
2005-07-06 14:40:00,8.88,8.88,8.86,8.87,7100.0,8.7172,8.7172,8.6976,8.7074,7100.0
2005-07-06 14:45:00,8.89,8.91,8.87,8.89,66600.0,8.727,8.7466,8.7074,8.727,66600.0
2005-07-06 14:50:00,8.89,8.9,8.89,8.9,8800.0,8.727,8.7368,8.727,8.7368,8800.0
2005-07-06 14:55:00,8.9,8.9,8.88,8.88,10300.0,8.7368,8.7368,8.7172,8.7172,10300.0
2005-07-06 15:00:00,8.89,8.89,8.87,8.88,3800.0,8.727,8.727,8.7074,8.7172,3800.0
2005-07-06 15:05:00,8.88,8.9,8.87,8.9,14600.0,8.7172,8.7368,8.7074,8.7368,14600.0
2005-07-06 15:10:00,8.9,8.9,8.88,8.89,1000.0,8.7368,8.7368,8.7172,8.727,1000.0
2005-07-06 15:15:00,8.88,8.88,8.86,8.86,7300.0,8.7172,8.7172,8.6976,8.6976,7300.0
2005-07-06 15:20:00,8.87,8.87,8.86,8.86,9900.0,8.7074,8.7074,8.6976,8.6976,9900.0
2005-07-06 15:25:00,8.87,8.88,8.86,8.88,7300.0,8.7074,8.7172,8.6976,8.7172,7300.0
2005-07-06 15:30:00,8.87,8.88,8.86,8.86,5700.0,8.7074,8.7172,8.6976,8.6976,5700.0
2005-07-06 15:35:00,8.85,8.89,8.85,8.85,5800.0,8.6877,8.727,8.6877,8.6877,5800.0
2005-07-06 15:40:00,8.85,8.86,8.85,8.85,9400.0,8.6877,8.6976,8.6877,8.6877,9400.0
2005-07-06 15:45:00,8.85,8.85,8.81,8.83,5300.0,8.6877,8.6877,8.6485,8.6681,5300.0
2005-07-06 15:50:00,8.83,8.89,8.83,8.88,24200.0,8.6681,8.727,8.6681,8.7172,24200.0
2005-07-06 15:55:00,8.88,8.88,8.87,8.87,28900.0,8.7172,8.7172,8.7074,8.7074,28900.0
2005-07-07 09:35:00,8.84,8.88,8.84,8.88,20900.0,8.6779,8.7172,8.6779,8.7172,20900.0
2005-07-07 09:40:00,8.88,8.9,8.85,8.86,29300.0,8.7172,8.7368,8.6877,8.6976,29300.0
2005-07-07 09:45:00,8.86,8.87,8.84,8.84,1600.0,8.6976,8.7074,8.6779,8.6779,1600.0
2005-07-07 09:50:00,8.84,8.87,8.82,8.82,9900.0,8.6779,8.7074,8.6583,8.6583,9900.0
2005-07-07 09:55:00,8.82,8.83,8.8,8.8,15200.0,8.6583,8.6681,8.6387,8.6387,15200.0
2005-07-07 10:00:00,8.8,8.84,8.79,8.81,10500.0,8.6387,8.6779,8.6288,8.6485,10500.0
2005-07-07 10:05:00,8.8,8.81,8.8,8.81,10100.0,8.6387,8.6485,8.6387,8.6485,10100.0
2005-07-07 10:10:00,8.81,8.85,8.8,8.82,3500.0,8.6485,8.6877,8.6387,8.6583,3500.0
2005-07-07 10:15:00,8.82,8.84,8.82,8.82,5700.0,8.6583,8.6779,8.6583,8.6583,5700.0
2005-07-07 10:20:00,8.82,8.82,8.81,8.82,9200.0,8.6583,8.6583,8.6485,8.6583,9200.0
2005-07-07 10:25:00,8.82,8.85,8.81,8.85,12300.0,8.6583,8.6877,8.6485,8.6877,12300.0
2005-07-07 10:30:00,8.86,8.86,8.81,8.85,160000.0,8.6976,8.6976,8.6485,8.6877,160000.0
2005-07-07 10:35:00,8.85,8.86,8.84,8.86,115900.0,8.6877,8.6976,8.6779,8.6976,115900.0
2005-07-07 10:40:00,8.86,8.87,8.86,8.87,3000.0,8.6976,8.7074,8.6976,8.7074,3000.0
2005-07-07 10:45:00,8.88,8.88,8.85,8.86,7900.0,8.7172,8.7172,8.6877,8.6976,7900.0
2005-07-07 10:50:00,8.86,8.89,8.85,8.88,162600.0,8.6976,8.727,8.6877,8.7172,162600.0
2005-07-07 10:55:00,8.87,8.87,8.84,8.85,13100.0,8.7074,8.7074,8.6779,8.6877,13100.0
2005-07-07 11:00:00,8.84,8.86,8.83,8.84,10200.0,8.6779,8.6976,8.6681,8.6779,10200.0
2005-07-07 11:05:00,8.84,8.86,8.84,8.85,4700.0,8.6779,8.6976,8.6779,8.6877,4700.0
2005-07-07 11:10:00,8.87,8.88,8.87,8.88,7500.0,8.7074,8.7172,8.7074,8.7172,7500.0
2005-07-07 11:15:00,8.87,8.88,8.87,8.87,29500.0,8.7074,8.7172,8.7074,8.7074,29500.0
2005-07-07 11:20:00,8.87,8.88,8.87,8.87,36200.0,8.7074,8.7172,8.7074,8.7074,36200.0
2005-07-07 11:25:00,8.88,8.9,8.88,8.9,55400.0,8.7172,8.7368,8.7172,8.7368,55400.0
2005-07-07 11:30:00,8.9,8.9,8.87,8.87,59100.0,8.7368,8.7368,8.7074,8.7074,59100.0
2005-07-07 11:35:00,8.88,8.88,8.88,8.88,3200.0,8.7172,8.7172,8.7172,8.7172,3200.0
2005-07-07 11:40:00,8.88,8.89,8.87,8.87,4600.0,8.7172,8.727,8.7074,8.7074,4600.0
2005-07-07 11:45:00,8.88,8.89,8.87,8.88,9600.0,8.7172,8.727,8.7074,8.7172,9600.0
2005-07-07 11:50:00,8.88,8.91,8.88,8.9,118800.0,8.7172,8.7466,8.7172,8.7368,118800.0
2005-07-07 11:55:00,8.9,8.9,8.88,8.89,52500.0,8.7368,8.7368,8.7172,8.727,52500.0
2005-07-07 12:00:00,8.89,8.89,8.89,8.89,8800.0,8.727,8.727,8.727,8.727,8800.0
2005-07-07 12:05:00,8.89,8.89,8.88,8.88,12100.0,8.727,8.727,8.7172,8.7172,12100.0
2005-07-07 12:10:00,8.89,8.89,8.88,8.88,8900.0,8.727,8.727,8.7172,8.7172,8900.0
2005-07-07 12:15:00,8.89,8.89,8.89,8.89,12100.0,8.727,8.727,8.727,8.727,12100.0
2005-07-07 12:20:00,8.89,8.9,8.88,8.89,27800.0,8.727,8.7368,8.7172,8.727,27800.0
2005-07-07 12:25:00,8.88,8.89,8.88,8.88,1200.0,8.7172,8.727,8.7172,8.7172,1200.0
2005-07-07 12:30:00,8.89,8.89,8.87,8.87,3900.0,8.727,8.727,8.7074,8.7074,3900.0
2005-07-07 12:35:00,8.88,8.88,8.88,8.88,200.0,8.7172,8.7172,8.7172,8.7172,200.0
2005-07-07 12:40:00,8.88,8.88,8.88,8.88,0.0,8.7172,8.7172,8.7172,8.7172,0.0
2005-07-07 12:45:00,8.87,8.88,8.87,8.87,3200.0,8.7074,8.7172,8.7074,8.7074,3200.0
2005-07-07 12:50:00,8.88,8.88,8.85,8.87,3300.0,8.7172,8.7172,8.6877,8.7074,3300.0
2005-07-07 12:55:00,8.87,8.87,8.86,8.86,400.0,8.7074,8.7074,8.6976,8.6976,400.0
2005-07-07 13:00:00,8.87,8.88,8.87,8.88,3900.0,8.7074,8.7172,8.7074,8.7172,3900.0
2005-07-07 13:05:00,8.87,8.88,8.87,8.88,1800.0,8.7074,8.7172,8.7074,8.7172,1800.0
2005-07-07 13:10:00,8.88,8.88,8.87,8.88,800.0,8.7172,8.7172,8.7074,8.7172,800.0
2005-07-07 13:15:00,8.88,8.88,8.88,8.88,2900.0,8.7172,8.7172,8.7172,8.7172,2900.0
2005-07-07 13:20:00,8.87,8.88,8.87,8.88,500.0,8.7074,8.7172,8.7074,8.7172,500.0
2005-07-07 13:25:00,8.87,8.88,8.87,8.88,3800.0,8.7074,8.7172,8.7074,8.7172,3800.0
2005-07-07 13:30:00,8.88,8.89,8.88,8.89,18600.0,8.7172,8.727,8.7172,8.727,18600.0
2005-07-07 13:35:00,8.89,8.89,8.88,8.88,3000.0,8.727,8.727,8.7172,8.7172,3000.0
2005-07-07 13:40:00,8.89,8.89,8.88,8.88,8700.0,8.727,8.727,8.7172,8.7172,8700.0
2005-07-07 13:45:00,8.88,8.89,8.88,8.88,5600.0,8.7172,8.727,8.7172,8.7172,5600.0
2005-07-07 13:50:00,8.88,8.89,8.88,8.89,1600.0,8.7172,8.727,8.7172,8.727,1600.0
2005-07-07 13:55:00,8.89,8.89,8.89,8.89,800.0,8.727,8.727,8.727,8.727,800.0
2005-07-07 14:00:00,8.89,8.89,8.88,8.88,900.0,8.727,8.727,8.7172,8.7172,900.0
2005-07-07 14:05:00,8.88,8.89,8.88,8.88,2100.0,8.7172,8.727,8.7172,8.7172,2100.0
2005-07-07 14:10:00,8.89,8.89,8.88,8.89,900.0,8.727,8.727,8.7172,8.727,900.0
2005-07-07 14:15:00,8.89,8.89,8.89,8.89,29900.0,8.727,8.727,8.727,8.727,29900.0
2005-07-07 14:20:00,8.89,8.89,8.88,8.89,5500.0,8.727,8.727,8.7172,8.727,5500.0
2005-07-07 14:25:00,8.89,8.89,8.88,8.89,2200.0,8.727,8.727,8.7172,8.727,2200.0
2005-07-07 14:30:00,8.89,8.9,8.88,8.9,30400.0,8.727,8.7368,8.7172,8.7368,30400.0
2005-07-07 14:35:00,8.89,8.9,8.89,8.89,3800.0,8.727,8.7368,8.727,8.727,3800.0
2005-07-07 14:40:00,8.89,8.9,8.88,8.88,32200.0,8.727,8.7368,8.7172,8.7172,32200.0
2005-07-07 14:45:00,8.88,8.9,8.88,8.89,6500.0,8.7172,8.7368,8.7172,8.727,6500.0
2005-07-07 14:50:00,8.89,8.9,8.89,8.9,5500.0,8.727,8.7368,8.727,8.7368,5500.0
2005-07-07 14:55:00,8.89,8.9,8.88,8.89,3700.0,8.727,8.7368,8.7172,8.727,3700.0
2005-07-07 15:00:00,8.89,8.9,8.88,8.9,18000.0,8.727,8.7368,8.7172,8.7368,18000.0
2005-07-07 15:05:00,8.9,8.9,8.89,8.89,13800.0,8.7368,8.7368,8.727,8.727,13800.0
2005-07-07 15:10:00,8.9,8.91,8.89,8.91,71000.0,8.7368,8.7466,8.727,8.7466,71000.0
2005-07-07 15:15:00,8.91,8.91,8.89,8.89,26200.0,8.7466,8.7466,8.727,8.727,26200.0
2005-07-07 15:20:00,8.9,8.9,8.89,8.89,61700.0,8.7368,8.7368,8.727,8.727,61700.0
2005-07-07 15:25:00,8.9,8.9,8.87,8.9,51300.0,8.7368,8.7368,8.7074,8.7368,51300.0
2005-07-07 15:30:00,8.9,8.9,8.89,8.89,15900.0,8.7368,8.7368,8.727,8.727,15900.0
2005-07-07 15:35:00,8.9,8.91,8.89,8.9,115200.0,8.7368,8.7466,8.727,8.7368,115200.0
2005-07-07 15:40:00,8.89,8.9,8.89,8.89,11700.0,8.727,8.7368,8.727,8.727,11700.0
2005-07-07 15:45:00,8.9,8.9,8.9,8.9,3700.0,8.7368,8.7368,8.7368,8.7368,3700.0
2005-07-07 15:50:00,8.9,8.9,8.9,8.9,25300.0,8.7368,8.7368,8.7368,8.7368,25300.0
2005-07-07 15:55:00,8.9,8.9,8.89,8.89,25600.0,8.7368,8.7368,8.727,8.727,25600.0
2005-07-08 09:30:00,8.9,8.92,8.9,8.92,24200.0,8.7368,8.7565,8.7368,8.7565,24200.0
2005-07-08 09:35:00,8.93,8.93,8.92,8.92,9000.0,8.7663,8.7663,8.7565,8.7565,9000.0
2005-07-08 09:40:00,8.92,8.93,8.92,8.93,3900.0,8.7565,8.7663,8.7565,8.7663,3900.0
2005-07-08 09:45:00,8.94,8.97,8.94,8.97,3200.0,8.7761,8.8055,8.7761,8.8055,3200.0
2005-07-08 09:50:00,8.97,8.99,8.97,8.99,38200.0,8.8055,8.8252,8.8055,8.8252,38200.0
2005-07-08 09:55:00,8.99,8.99,8.98,8.98,42000.0,8.8252,8.8252,8.8154,8.8154,42000.0
2005-07-08 10:00:00,8.99,8.99,8.98,8.99,12600.0,8.8252,8.8252,8.8154,8.8252,12600.0
2005-07-08 10:05:00,8.99,8.99,8.97,8.97,7700.0,8.8252,8.8252,8.8055,8.8055,7700.0
2005-07-08 10:10:00,8.97,9.0,8.97,8.99,5000.0,8.8055,8.835,8.8055,8.8252,5000.0
2005-07-08 10:15:00,9.0,9.0,8.98,8.99,4400.0,8.835,8.835,8.8154,8.8252,4400.0
2005-07-08 10:20:00,8.99,9.0,8.99,9.0,9600.0,8.8252,8.835,8.8252,8.835,9600.0
2005-07-08 10:25:00,9.0,9.0,8.99,9.0,2200.0,8.835,8.835,8.8252,8.835,2200.0
2005-07-08 10:30:00,8.99,9.01,8.99,9.0,148900.0,8.8252,8.8448,8.8252,8.835,148900.0
2005-07-08 10:35:00,9.0,9.03,9.0,9.0,80200.0,8.835,8.8644,8.835,8.835,80200.0
2005-07-08 10:40:00,9.0,9.0,8.99,9.0,11500.0,8.835,8.835,8.8252,8.835,11500.0
2005-07-08 10:45:00,9.0,9.0,9.0,9.0,11200.0,8.835,8.835,8.835,8.835,11200.0
2005-07-08 10:50:00,9.0,9.0,8.99,9.0,37800.0,8.835,8.835,8.8252,8.835,37800.0
2005-07-08 10:55:00,9.0,9.0,8.99,9.0,13800.0,8.835,8.835,8.8252,8.835,13800.0
2005-07-08 11:00:00,9.0,9.0,8.99,9.0,21000.0,8.835,8.835,8.8252,8.835,21000.0
2005-07-08 11:05:00,9.0,9.0,8.99,9.0,9500.0,8.835,8.835,8.8252,8.835,9500.0
2005-07-08 11:10:00,9.0,9.0,9.0,9.0,28200.0,8.835,8.835,8.835,8.835,28200.0
2005-07-08 11:15:00,9.0,9.0,8.99,9.0,53700.0,8.835,8.835,8.8252,8.835,53700.0
2005-07-08 11:20:00,9.0,9.0,8.99,9.0,13000.0,8.835,8.835,8.8252,8.835,13000.0
2005-07-08 11:25:00,9.0,9.0,8.99,9.0,4000.0,8.835,8.835,8.8252,8.835,4000.0
2005-07-08 11:30:00,9.0,9.0,9.0,9.0,5800.0,8.835,8.835,8.835,8.835,5800.0
2005-07-08 11:35:00,9.0,9.0,8.99,9.0,8900.0,8.835,8.835,8.8252,8.835,8900.0
2005-07-08 11:40:00,9.0,9.0,8.99,9.0,48400.0,8.835,8.835,8.8252,8.835,48400.0
2005-07-08 11:45:00,8.99,9.0,8.99,8.99,5200.0,8.8252,8.835,8.8252,8.8252,5200.0
2005-07-08 11:50:00,9.0,9.0,8.99,8.99,1200.0,8.835,8.835,8.8252,8.8252,1200.0
2005-07-08 11:55:00,9.0,9.0,9.0,9.0,5700.0,8.835,8.835,8.835,8.835,5700.0
2005-07-08 12:00:00,9.0,9.0,8.99,9.0,16800.0,8.835,8.835,8.8252,8.835,16800.0
2005-07-08 12:05:00,9.0,9.0,9.0,9.0,5100.0,8.835,8.835,8.835,8.835,5100.0
2005-07-08 12:10:00,9.0,9.0,8.99,9.0,8500.0,8.835,8.835,8.8252,8.835,8500.0
2005-07-08 12:15:00,9.0,9.0,9.0,9.0,17400.0,8.835,8.835,8.835,8.835,17400.0
2005-07-08 12:20:00,9.0,9.0,8.99,9.0,111400.0,8.835,8.835,8.8252,8.835,111400.0
2005-07-08 12:25:00,9.0,9.0,9.0,9.0,11000.0,8.835,8.835,8.835,8.835,11000.0
2005-07-08 12:30:00,9.0,9.0,8.99,9.0,9400.0,8.835,8.835,8.8252,8.835,9400.0
2005-07-08 12:35:00,9.0,9.0,9.0,9.0,2500.0,8.835,8.835,8.835,8.835,2500.0
2005-07-08 12:40:00,9.0,9.0,9.0,9.0,3200.0,8.835,8.835,8.835,8.835,3200.0
2005-07-08 12:45:00,8.99,9.0,8.99,9.0,9800.0,8.8252,8.835,8.8252,8.835,9800.0
2005-07-08 12:50:00,9.0,9.0,9.0,9.0,2400.0,8.835,8.835,8.835,8.835,2400.0
2005-07-08 12:55:00,9.0,9.0,8.99,8.99,2100.0,8.835,8.835,8.8252,8.8252,2100.0
2005-07-08 13:00:00,9.0,9.0,8.99,8.99,9700.0,8.835,8.835,8.8252,8.8252,9700.0
2005-07-08 13:05:00,8.99,9.0,8.98,9.0,7700.0,8.8252,8.835,8.8154,8.835,7700.0
2005-07-08 13:10:00,8.99,9.0,8.99,8.99,29900.0,8.8252,8.835,8.8252,8.8252,29900.0
2005-07-08 13:15:00,8.99,9.0,8.98,8.99,6700.0,8.8252,8.835,8.8154,8.8252,6700.0
2005-07-08 13:20:00,8.99,9.0,8.98,9.0,4600.0,8.8252,8.835,8.8154,8.835,4600.0
2005-07-08 13:25:00,9.0,9.0,8.99,8.99,4200.0,8.835,8.835,8.8252,8.8252,4200.0
2005-07-08 13:30:00,8.99,9.0,8.99,8.99,10400.0,8.8252,8.835,8.8252,8.8252,10400.0
2005-07-08 13:35:00,8.99,9.0,8.99,9.0,600.0,8.8252,8.835,8.8252,8.835,600.0
2005-07-08 13:40:00,9.0,9.0,8.99,9.0,4300.0,8.835,8.835,8.8252,8.835,4300.0
2005-07-08 13:45:00,9.0,9.0,8.99,8.99,8900.0,8.835,8.835,8.8252,8.8252,8900.0
2005-07-08 13:50:00,9.0,9.0,8.98,8.99,6800.0,8.835,8.835,8.8154,8.8252,6800.0
2005-07-08 13:55:00,8.99,9.0,8.99,8.99,1900.0,8.8252,8.835,8.8252,8.8252,1900.0
2005-07-08 14:00:00,9.0,9.0,8.99,8.99,8700.0,8.835,8.835,8.8252,8.8252,8700.0
2005-07-08 14:05:00,8.99,9.0,8.99,9.0,3800.0,8.8252,8.835,8.8252,8.835,3800.0
2005-07-08 14:10:00,9.0,9.0,9.0,9.0,2800.0,8.835,8.835,8.835,8.835,2800.0
2005-07-08 14:15:00,9.0,9.0,8.99,9.0,9400.0,8.835,8.835,8.8252,8.835,9400.0
2005-07-08 14:20:00,9.0,9.0,8.99,9.0,3200.0,8.835,8.835,8.8252,8.835,3200.0
2005-07-08 14:25:00,9.0,9.0,8.98,8.99,25700.0,8.835,8.835,8.8154,8.8252,25700.0
2005-07-08 14:30:00,8.99,9.0,8.98,8.98,10300.0,8.8252,8.835,8.8154,8.8154,10300.0
2005-07-08 14:35:00,8.99,8.99,8.98,8.99,5200.0,8.8252,8.8252,8.8154,8.8252,5200.0
2005-07-08 14:40:00,8.99,8.99,8.98,8.99,2900.0,8.8252,8.8252,8.8154,8.8252,2900.0
2005-07-08 14:45:00,8.99,9.0,8.99,9.0,15000.0,8.8252,8.835,8.8252,8.835,15000.0
2005-07-08 14:50:00,9.0,9.0,8.99,9.0,4500.0,8.835,8.835,8.8252,8.835,4500.0
2005-07-08 14:55:00,9.0,9.0,8.99,9.0,10600.0,8.835,8.835,8.8252,8.835,10600.0
2005-07-08 15:00:00,8.99,9.0,8.99,9.0,12100.0,8.8252,8.835,8.8252,8.835,12100.0
2005-07-08 15:05:00,9.0,9.0,8.99,8.99,11700.0,8.835,8.835,8.8252,8.8252,11700.0
2005-07-08 15:10:00,8.99,9.0,8.98,8.99,18500.0,8.8252,8.835,8.8154,8.8252,18500.0
2005-07-08 15:15:00,8.99,9.0,8.99,9.0,5200.0,8.8252,8.835,8.8252,8.835,5200.0
2005-07-08 15:20:00,9.0,9.0,8.97,9.0,61800.0,8.835,8.835,8.8055,8.835,61800.0
2005-07-08 15:25:00,8.99,9.0,8.99,8.99,18000.0,8.8252,8.835,8.8252,8.8252,18000.0
2005-07-08 15:30:00,8.99,9.0,8.99,9.0,7800.0,8.8252,8.835,8.8252,8.835,7800.0
2005-07-08 15:35:00,9.0,9.0,8.99,9.0,10700.0,8.835,8.835,8.8252,8.835,10700.0
2005-07-08 15:40:00,8.99,9.0,8.98,9.0,13200.0,8.8252,8.835,8.8154,8.835,13200.0
2005-07-08 15:45:00,8.99,9.0,8.99,9.0,54100.0,8.8252,8.835,8.8252,8.835,54100.0
2005-07-08 15:50:00,9.0,9.0,8.98,9.0,55300.0,8.835,8.835,8.8154,8.835,55300.0
2005-07-08 15:55:00,9.0,9.0,9.0,9.0,176700.0,8.835,8.835,8.835,8.835,176700.0
2005-07-11 09:30:00,9.0,9.0,8.95,8.95,57800.0,8.835,8.835,8.7859,8.7859,57800.0
2005-07-11 09:35:00,9.0,9.0,8.98,9.0,10000.0,8.835,8.835,8.8154,8.835,10000.0
2005-07-11 09:40:00,9.0,9.0,8.98,8.98,7300.0,8.835,8.835,8.8154,8.8154,7300.0
2005-07-11 09:45:00,9.0,9.0,8.99,9.0,12100.0,8.835,8.835,8.8252,8.835,12100.0
2005-07-11 09:50:00,9.0,9.0,8.99,8.99,1300.0,8.835,8.835,8.8252,8.8252,1300.0
2005-07-11 09:55:00,8.99,8.99,8.94,8.94,7800.0,8.8252,8.8252,8.7761,8.7761,7800.0
2005-07-11 10:00:00,8.94,9.04,8.91,9.01,93200.0,8.7761,8.8743,8.7466,8.8448,93200.0
2005-07-11 10:05:00,9.01,9.04,9.01,9.04,7500.0,8.8448,8.8743,8.8448,8.8743,7500.0
2005-07-11 10:10:00,9.04,9.05,9.03,9.04,8000.0,8.8743,8.8841,8.8644,8.8743,8000.0
2005-07-11 10:15:00,9.04,9.05,9.02,9.05,7300.0,8.8743,8.8841,8.8546,8.8841,7300.0
2005-07-11 10:20:00,9.05,9.05,9.0,9.0,87000.0,8.8841,8.8841,8.835,8.835,87000.0
2005-07-11 10:25:00,9.02,9.03,9.01,9.02,41300.0,8.8546,8.8644,8.8448,8.8546,41300.0
2005-07-11 10:30:00,9.02,9.03,9.01,9.02,12200.0,8.8546,8.8644,8.8448,8.8546,12200.0
2005-07-11 10:35:00,9.02,9.02,9.02,9.02,3700.0,8.8546,8.8546,8.8546,8.8546,3700.0
2005-07-11 10:40:00,9.01,9.02,9.0,9.01,14100.0,8.8448,8.8546,8.835,8.8448,14100.0
2005-07-11 10:45:00,9.01,9.01,8.98,8.98,12700.0,8.8448,8.8448,8.8154,8.8154,12700.0
2005-07-11 10:50:00,8.98,9.02,8.97,9.01,66600.0,8.8154,8.8546,8.8055,8.8448,66600.0
2005-07-11 10:55:00,9.01,9.03,9.01,9.03,26500.0,8.8448,8.8644,8.8448,8.8644,26500.0
2005-07-11 11:00:00,9.03,9.04,9.01,9.01,40100.0,8.8644,8.8743,8.8448,8.8448,40100.0
2005-07-11 11:05:00,9.01,9.02,9.01,9.02,9900.0,8.8448,8.8546,8.8448,8.8546,9900.0
2005-07-11 11:10:00,9.02,9.02,9.02,9.02,9200.0,8.8546,8.8546,8.8546,8.8546,9200.0
2005-07-11 11:15:00,9.02,9.02,9.02,9.02,26600.0,8.8546,8.8546,8.8546,8.8546,26600.0
2005-07-11 11:20:00,9.02,9.02,9.01,9.02,15000.0,8.8546,8.8546,8.8448,8.8546,15000.0
2005-07-11 11:25:00,9.02,9.05,9.01,9.04,9800.0,8.8546,8.8841,8.8448,8.8743,9800.0
2005-07-11 11:30:00,9.05,9.07,9.04,9.07,4700.0,8.8841,8.9037,8.8743,8.9037,4700.0
2005-07-11 11:35:00,9.07,9.07,9.05,9.07,7900.0,8.9037,8.9037,8.8841,8.9037,7900.0
2005-07-11 11:40:00,9.08,9.08,9.06,9.07,9300.0,8.9135,8.9135,8.8939,8.9037,9300.0
2005-07-11 11:45:00,9.07,9.07,9.07,9.07,23700.0,8.9037,8.9037,8.9037,8.9037,23700.0
2005-07-11 11:50:00,9.06,9.07,9.05,9.07,9900.0,8.8939,8.9037,8.8841,8.9037,9900.0
2005-07-11 11:55:00,9.07,9.07,9.06,9.06,2700.0,8.9037,8.9037,8.8939,8.8939,2700.0
2005-07-11 12:00:00,9.06,9.06,9.05,9.05,6200.0,8.8939,8.8939,8.8841,8.8841,6200.0
2005-07-11 12:05:00,9.05,9.05,9.04,9.04,5400.0,8.8841,8.8841,8.8743,8.8743,5400.0
2005-07-11 12:10:00,9.04,9.05,9.03,9.05,5900.0,8.8743,8.8841,8.8644,8.8841,5900.0
2005-07-11 12:15:00,9.05,9.05,9.04,9.05,1000.0,8.8841,8.8841,8.8743,8.8841,1000.0
2005-07-11 12:20:00,9.05,9.05,9.03,9.03,900.0,8.8841,8.8841,8.8644,8.8644,900.0
2005-07-11 12:25:00,9.04,9.05,9.03,9.04,3400.0,8.8743,8.8841,8.8644,8.8743,3400.0
2005-07-11 12:30:00,9.04,9.04,9.04,9.04,1600.0,8.8743,8.8743,8.8743,8.8743,1600.0
2005-07-11 12:35:00,9.04,9.05,9.04,9.04,134300.0,8.8743,8.8841,8.8743,8.8743,134300.0
2005-07-11 12:40:00,9.05,9.05,9.04,9.05,7600.0,8.8841,8.8841,8.8743,8.8841,7600.0
2005-07-11 12:45:00,9.05,9.05,9.04,9.05,25800.0,8.8841,8.8841,8.8743,8.8841,25800.0
2005-07-11 12:50:00,9.04,9.05,9.03,9.05,2800.0,8.8743,8.8841,8.8644,8.8841,2800.0
2005-07-11 12:55:00,9.04,9.05,9.04,9.05,700.0,8.8743,8.8841,8.8743,8.8841,700.0
2005-07-11 13:00:00,9.04,9.04,9.01,9.02,10200.0,8.8743,8.8743,8.8448,8.8546,10200.0
2005-07-11 13:05:00,9.02,9.05,9.02,9.05,8300.0,8.8546,8.8841,8.8546,8.8841,8300.0
2005-07-11 13:10:00,9.05,9.05,9.04,9.05,3000.0,8.8841,8.8841,8.8743,8.8841,3000.0
2005-07-11 13:15:00,9.05,9.05,9.05,9.05,2800.0,8.8841,8.8841,8.8841,8.8841,2800.0
2005-07-11 13:20:00,9.05,9.05,9.05,9.05,2300.0,8.8841,8.8841,8.8841,8.8841,2300.0
2005-07-11 13:25:00,9.05,9.05,9.05,9.05,1900.0,8.8841,8.8841,8.8841,8.8841,1900.0
2005-07-11 13:30:00,9.05,9.07,9.05,9.06,34500.0,8.8841,8.9037,8.8841,8.8939,34500.0
2005-07-11 13:35:00,9.08,9.08,9.05,9.05,26300.0,8.9135,8.9135,8.8841,8.8841,26300.0
2005-07-11 13:40:00,9.05,9.05,9.04,9.04,5300.0,8.8841,8.8841,8.8743,8.8743,5300.0
2005-07-11 13:45:00,9.04,9.05,9.04,9.04,2800.0,8.8743,8.8841,8.8743,8.8743,2800.0
2005-07-11 13:50:00,9.04,9.05,9.04,9.04,45800.0,8.8743,8.8841,8.8743,8.8743,45800.0
2005-07-11 13:55:00,9.04,9.05,9.04,9.05,9700.0,8.8743,8.8841,8.8743,8.8841,9700.0
2005-07-11 14:00:00,9.04,9.05,9.04,9.04,1300.0,8.8743,8.8841,8.8743,8.8743,1300.0
2005-07-11 14:05:00,9.04,9.05,9.04,9.05,11200.0,8.8743,8.8841,8.8743,8.8841,11200.0
2005-07-11 14:10:00,9.05,9.05,9.05,9.05,90000.0,8.8841,8.8841,8.8841,8.8841,90000.0
2005-07-11 14:15:00,9.05,9.05,9.04,9.05,13100.0,8.8841,8.8841,8.8743,8.8841,13100.0
2005-07-11 14:20:00,9.05,9.05,9.04,9.04,7200.0,8.8841,8.8841,8.8743,8.8743,7200.0
2005-07-11 14:25:00,9.04,9.05,9.03,9.03,11600.0,8.8743,8.8841,8.8644,8.8644,11600.0
2005-07-11 14:30:00,9.04,9.05,9.03,9.05,10800.0,8.8743,8.8841,8.8644,8.8841,10800.0
2005-07-11 14:35:00,9.05,9.05,9.04,9.05,4500.0,8.8841,8.8841,8.8743,8.8841,4500.0
2005-07-11 14:40:00,9.05,9.07,9.04,9.07,34400.0,8.8841,8.9037,8.8743,8.9037,34400.0
2005-07-11 14:45:00,9.06,9.06,9.05,9.06,152400.0,8.8939,8.8939,8.8841,8.8939,152400.0
2005-07-11 14:50:00,9.07,9.07,9.06,9.06,6600.0,8.9037,8.9037,8.8939,8.8939,6600.0
2005-07-11 14:55:00,9.07,9.09,9.06,9.07,45400.0,8.9037,8.9233,8.8939,8.9037,45400.0
2005-07-11 15:00:00,9.07,9.09,9.05,9.05,7900.0,8.9037,8.9233,8.8841,8.8841,7900.0
2005-07-11 15:05:00,9.07,9.1,9.05,9.05,73800.0,8.9037,8.9332,8.8841,8.8841,73800.0
2005-07-11 15:10:00,9.05,9.06,9.04,9.05,4300.0,8.8841,8.8939,8.8743,8.8841,4300.0
2005-07-11 15:15:00,9.05,9.05,9.02,9.03,12000.0,8.8841,8.8841,8.8546,8.8644,12000.0
2005-07-11 15:20:00,9.02,9.03,9.01,9.02,10800.0,8.8546,8.8644,8.8448,8.8546,10800.0
2005-07-11 15:25:00,9.04,9.05,9.04,9.04,26800.0,8.8743,8.8841,8.8743,8.8743,26800.0
2005-07-11 15:30:00,9.04,9.05,9.03,9.05,7900.0,8.8743,8.8841,8.8644,8.8841,7900.0
2005-07-11 15:35:00,9.04,9.05,9.04,9.05,4600.0,8.8743,8.8841,8.8743,8.8841,4600.0
2005-07-11 15:40:00,9.05,9.05,9.04,9.05,13400.0,8.8841,8.8841,8.8743,8.8841,13400.0
2005-07-11 15:45:00,9.04,9.05,9.03,9.04,10100.0,8.8743,8.8841,8.8644,8.8743,10100.0
2005-07-11 15:50:00,9.04,9.05,9.03,9.05,25500.0,8.8743,8.8841,8.8644,8.8841,25500.0
2005-07-11 15:55:00,9.04,9.05,9.03,9.05,20500.0,8.8743,8.8841,8.8644,8.8841,20500.0
2005-07-12 09:30:00,9.05,9.05,9.05,9.05,7100.0,8.8841,8.8841,8.8841,8.8841,7100.0
2005-07-12 09:35:00,9.04,9.04,9.02,9.04,7000.0,8.8743,8.8743,8.8546,8.8743,7000.0
2005-07-12 09:40:00,9.05,9.14,9.05,9.1,49200.0,8.8841,8.9724,8.8841,8.9332,49200.0
2005-07-12 09:45:00,9.11,9.13,9.09,9.1,68900.0,8.943,8.9626,8.9233,8.9332,68900.0
2005-07-12 09:50:00,9.1,9.14,9.1,9.13,70000.0,8.9332,8.9724,8.9332,8.9626,70000.0
2005-07-12 09:55:00,9.14,9.17,9.14,9.14,135100.0,8.9724,9.0019,8.9724,8.9724,135100.0
2005-07-12 10:00:00,9.14,9.14,9.1,9.11,59600.0,8.9724,8.9724,8.9332,8.943,59600.0
2005-07-12 10:05:00,9.11,9.11,9.1,9.1,7900.0,8.943,8.943,8.9332,8.9332,7900.0
2005-07-12 10:10:00,9.12,9.13,9.12,9.12,4300.0,8.9528,8.9626,8.9528,8.9528,4300.0
2005-07-12 10:15:00,9.11,9.11,9.1,9.1,9500.0,8.943,8.943,8.9332,8.9332,9500.0
2005-07-12 10:20:00,9.09,9.1,9.09,9.1,4200.0,8.9233,8.9332,8.9233,8.9332,4200.0
2005-07-12 10:25:00,9.11,9.12,9.1,9.12,34300.0,8.943,8.9528,8.9332,8.9528,34300.0
2005-07-12 10:30:00,9.12,9.14,9.11,9.13,13800.0,8.9528,8.9724,8.943,8.9626,13800.0
2005-07-12 10:35:00,9.14,9.14,9.13,9.13,3800.0,8.9724,8.9724,8.9626,8.9626,3800.0
2005-07-12 10:40:00,9.13,9.14,9.13,9.14,13500.0,8.9626,8.9724,8.9626,8.9724,13500.0
2005-07-12 10:45:00,9.14,9.14,9.11,9.11,7600.0,8.9724,8.9724,8.943,8.943,7600.0
2005-07-12 10:50:00,9.12,9.14,9.12,9.13,14500.0,8.9528,8.9724,8.9528,8.9626,14500.0
2005-07-12 10:55:00,9.12,9.12,9.1,9.12,9200.0,8.9528,8.9528,8.9332,8.9528,9200.0
2005-07-12 11:00:00,9.12,9.12,9.1,9.11,19400.0,8.9528,8.9528,8.9332,8.943,19400.0
2005-07-12 11:05:00,9.1,9.11,9.1,9.1,3000.0,8.9332,8.943,8.9332,8.9332,3000.0
2005-07-12 11:10:00,9.1,9.12,9.09,9.1,4000.0,8.9332,8.9528,8.9233,8.9332,4000.0
2005-07-12 11:15:00,9.11,9.12,9.11,9.12,9700.0,8.943,8.9528,8.943,8.9528,9700.0
2005-07-12 11:20:00,9.12,9.12,9.1,9.1,11500.0,8.9528,8.9528,8.9332,8.9332,11500.0
2005-07-12 11:25:00,9.1,9.11,9.08,9.1,11300.0,8.9332,8.943,8.9135,8.9332,11300.0
2005-07-12 11:30:00,9.1,9.12,9.1,9.12,7000.0,8.9332,8.9528,8.9332,8.9528,7000.0
2005-07-12 11:35:00,9.12,9.13,9.11,9.13,34500.0,8.9528,8.9626,8.943,8.9626,34500.0
2005-07-12 11:40:00,9.12,9.14,9.11,9.14,2400.0,8.9528,8.9724,8.943,8.9724,2400.0
2005-07-12 11:45:00,9.13,9.14,9.12,9.12,2900.0,8.9626,8.9724,8.9528,8.9528,2900.0
2005-07-12 11:50:00,9.12,9.14,9.11,9.13,5300.0,8.9528,8.9724,8.943,8.9626,5300.0
2005-07-12 11:55:00,9.14,9.14,9.13,9.13,1100.0,8.9724,8.9724,8.9626,8.9626,1100.0
2005-07-12 12:00:00,9.13,9.14,9.12,9.13,5600.0,8.9626,8.9724,8.9528,8.9626,5600.0
2005-07-12 12:05:00,9.14,9.14,9.13,9.14,3300.0,8.9724,8.9724,8.9626,8.9724,3300.0
2005-07-12 12:10:00,9.13,9.14,9.11,9.11,6100.0,8.9626,8.9724,8.943,8.943,6100.0
2005-07-12 12:15:00,9.11,9.14,9.11,9.14,2300.0,8.943,8.9724,8.943,8.9724,2300.0
2005-07-12 12:20:00,9.14,9.15,9.14,9.15,3300.0,8.9724,8.9822,8.9724,8.9822,3300.0
2005-07-12 12:25:00,9.14,9.14,9.13,9.14,16300.0,8.9724,8.9724,8.9626,8.9724,16300.0
2005-07-12 12:30:00,9.14,9.15,9.12,9.12,13000.0,8.9724,8.9822,8.9528,8.9528,13000.0
2005-07-12 12:35:00,9.13,9.13,9.13,9.13,300.0,8.9626,8.9626,8.9626,8.9626,300.0
2005-07-12 12:40:00,9.13,9.13,9.12,9.12,2800.0,8.9626,8.9626,8.9528,8.9528,2800.0
2005-07-12 12:45:00,9.12,9.12,9.11,9.12,4300.0,8.9528,8.9528,8.943,8.9528,4300.0
2005-07-12 12:50:00,9.11,9.11,9.1,9.1,4500.0,8.943,8.943,8.9332,8.9332,4500.0
2005-07-12 12:55:00,9.11,9.11,9.11,9.11,1200.0,8.943,8.943,8.943,8.943,1200.0
2005-07-12 13:00:00,9.1,9.11,9.1,9.1,20600.0,8.9332,8.943,8.9332,8.9332,20600.0
2005-07-12 13:05:00,9.1,9.11,9.09,9.09,4700.0,8.9332,8.943,8.9233,8.9233,4700.0
2005-07-12 13:10:00,9.08,9.09,9.08,9.08,2900.0,8.9135,8.9233,8.9135,8.9135,2900.0
2005-07-12 13:15:00,9.09,9.1,9.09,9.1,3800.0,8.9233,8.9332,8.9233,8.9332,3800.0
2005-07-12 13:20:00,9.1,9.1,9.08,9.08,2300.0,8.9332,8.9332,8.9135,8.9135,2300.0
2005-07-12 13:25:00,9.08,9.1,9.08,9.1,5800.0,8.9135,8.9332,8.9135,8.9332,5800.0
2005-07-12 13:30:00,9.1,9.1,9.1,9.1,11700.0,8.9332,8.9332,8.9332,8.9332,11700.0
2005-07-12 13:35:00,9.1,9.1,9.08,9.08,2700.0,8.9332,8.9332,8.9135,8.9135,2700.0
2005-07-12 13:40:00,9.1,9.1,9.09,9.1,2500.0,8.9332,8.9332,8.9233,8.9332,2500.0
2005-07-12 13:45:00,9.09,9.1,9.09,9.1,3100.0,8.9233,8.9332,8.9233,8.9332,3100.0
2005-07-12 13:50:00,9.09,9.1,9.09,9.1,10200.0,8.9233,8.9332,8.9233,8.9332,10200.0
2005-07-12 13:55:00,9.1,9.1,9.09,9.1,19000.0,8.9332,8.9332,8.9233,8.9332,19000.0
2005-07-12 14:00:00,9.1,9.1,9.1,9.1,5700.0,8.9332,8.9332,8.9332,8.9332,5700.0
2005-07-12 14:05:00,9.09,9.1,9.09,9.1,4600.0,8.9233,8.9332,8.9233,8.9332,4600.0
2005-07-12 14:10:00,9.1,9.1,9.1,9.1,5000.0,8.9332,8.9332,8.9332,8.9332,5000.0
2005-07-12 14:15:00,9.1,9.1,9.1,9.1,1800.0,8.9332,8.9332,8.9332,8.9332,1800.0
2005-07-12 14:20:00,9.1,9.12,9.1,9.12,45300.0,8.9332,8.9528,8.9332,8.9528,45300.0
2005-07-12 14:25:00,9.11,9.12,9.1,9.1,12400.0,8.943,8.9528,8.9332,8.9332,12400.0
2005-07-12 14:30:00,9.1,9.1,9.1,9.1,13700.0,8.9332,8.9332,8.9332,8.9332,13700.0
2005-07-12 14:35:00,9.1,9.1,9.1,9.1,4000.0,8.9332,8.9332,8.9332,8.9332,4000.0
2005-07-12 14:40:00,9.1,9.1,9.1,9.1,6600.0,8.9332,8.9332,8.9332,8.9332,6600.0
2005-07-12 14:45:00,9.1,9.1,9.1,9.1,3000.0,8.9332,8.9332,8.9332,8.9332,3000.0
2005-07-12 14:50:00,9.1,9.1,9.09,9.1,5000.0,8.9332,8.9332,8.9233,8.9332,5000.0
2005-07-12 14:55:00,9.1,9.1,9.09,9.1,8300.0,8.9332,8.9332,8.9233,8.9332,8300.0
2005-07-12 15:00:00,9.1,9.1,9.1,9.1,13200.0,8.9332,8.9332,8.9332,8.9332,13200.0
2005-07-12 15:05:00,9.1,9.1,9.1,9.1,38100.0,8.9332,8.9332,8.9332,8.9332,38100.0
2005-07-12 15:10:00,9.1,9.1,9.09,9.1,36000.0,8.9332,8.9332,8.9233,8.9332,36000.0
2005-07-12 15:15:00,9.11,9.12,9.11,9.12,6900.0,8.943,8.9528,8.943,8.9528,6900.0
2005-07-12 15:20:00,9.11,9.12,9.1,9.11,9200.0,8.943,8.9528,8.9332,8.943,9200.0
2005-07-12 15:25:00,9.11,9.12,9.11,9.11,10800.0,8.943,8.9528,8.943,8.943,10800.0
2005-07-12 15:30:00,9.11,9.11,9.1,9.1,6500.0,8.943,8.943,8.9332,8.9332,6500.0
2005-07-12 15:35:00,9.11,9.11,9.1,9.11,10600.0,8.943,8.943,8.9332,8.943,10600.0
2005-07-12 15:40:00,9.11,9.11,9.08,9.1,39300.0,8.943,8.943,8.9135,8.9332,39300.0
2005-07-12 15:45:00,9.1,9.1,9.09,9.1,11700.0,8.9332,8.9332,8.9233,8.9332,11700.0
2005-07-12 15:50:00,9.09,9.1,9.08,9.1,11400.0,8.9233,8.9332,8.9135,8.9332,11400.0
2005-07-12 15:55:00,9.09,9.1,9.08,9.09,19400.0,8.9233,8.9332,8.9135,8.9233,19400.0
2005-07-13 09:30:00,9.09,9.1,9.07,9.08,9200.0,8.9233,8.9332,8.9037,8.9135,9200.0
2005-07-13 09:35:00,9.08,9.09,9.07,9.07,3100.0,8.9135,8.9233,8.9037,8.9037,3100.0
2005-07-13 09:40:00,9.08,9.11,9.08,9.11,88800.0,8.9135,8.943,8.9135,8.943,88800.0
2005-07-13 09:45:00,9.12,9.13,9.1,9.12,20300.0,8.9528,8.9626,8.9332,8.9528,20300.0
2005-07-13 09:50:00,9.12,9.12,9.12,9.12,6800.0,8.9528,8.9528,8.9528,8.9528,6800.0
2005-07-13 09:55:00,9.12,9.12,9.07,9.08,49600.0,8.9528,8.9528,8.9037,8.9135,49600.0
2005-07-13 10:00:00,9.08,9.1,9.06,9.09,21200.0,8.9135,8.9332,8.8939,8.9233,21200.0
2005-07-13 10:05:00,9.1,9.1,9.08,9.09,4100.0,8.9332,8.9332,8.9135,8.9233,4100.0
2005-07-13 10:10:00,9.09,9.1,9.08,9.09,4300.0,8.9233,8.9332,8.9135,8.9233,4300.0
2005-07-13 10:15:00,9.09,9.09,9.07,9.08,4900.0,8.9233,8.9233,8.9037,8.9135,4900.0
2005-07-13 10:20:00,9.08,9.08,9.06,9.07,4800.0,8.9135,8.9135,8.8939,8.9037,4800.0
2005-07-13 10:25:00,9.07,9.08,9.06,9.06,9700.0,8.9037,8.9135,8.8939,8.8939,9700.0
2005-07-13 10:30:00,9.07,9.08,9.07,9.08,5500.0,8.9037,8.9135,8.9037,8.9135,5500.0
2005-07-13 10:35:00,9.08,9.08,9.05,9.06,5300.0,8.9135,8.9135,8.8841,8.8939,5300.0
2005-07-13 10:40:00,9.06,9.07,9.06,9.06,4000.0,8.8939,8.9037,8.8939,8.8939,4000.0
2005-07-13 10:45:00,9.05,9.08,9.05,9.06,9500.0,8.8841,8.9135,8.8841,8.8939,9500.0
2005-07-13 10:50:00,9.08,9.08,9.06,9.08,4100.0,8.9135,8.9135,8.8939,8.9135,4100.0
2005-07-13 10:55:00,9.09,9.09,9.08,9.09,13300.0,8.9233,8.9233,8.9135,8.9233,13300.0
2005-07-13 11:00:00,9.1,9.1,9.09,9.09,3800.0,8.9332,8.9332,8.9233,8.9233,3800.0
2005-07-13 11:05:00,9.08,9.1,9.08,9.09,2200.0,8.9135,8.9332,8.9135,8.9233,2200.0
2005-07-13 11:10:00,9.09,9.1,9.08,9.1,1500.0,8.9233,8.9332,8.9135,8.9332,1500.0
2005-07-13 11:15:00,9.09,9.1,9.09,9.09,112800.0,8.9233,8.9332,8.9233,8.9233,112800.0
2005-07-13 11:20:00,9.1,9.12,9.09,9.11,87400.0,8.9332,8.9528,8.9233,8.943,87400.0
2005-07-13 11:25:00,9.11,9.11,9.1,9.11,29500.0,8.943,8.943,8.9332,8.943,29500.0
2005-07-13 11:30:00,9.11,9.11,9.11,9.11,1100.0,8.943,8.943,8.943,8.943,1100.0
2005-07-13 11:35:00,9.11,9.11,9.11,9.11,1400.0,8.943,8.943,8.943,8.943,1400.0
2005-07-13 11:40:00,9.11,9.11,9.11,9.11,4300.0,8.943,8.943,8.943,8.943,4300.0
2005-07-13 11:45:00,9.11,9.11,9.11,9.11,6400.0,8.943,8.943,8.943,8.943,6400.0
2005-07-13 11:50:00,9.11,9.11,9.11,9.11,2400.0,8.943,8.943,8.943,8.943,2400.0
2005-07-13 11:55:00,9.11,9.11,9.11,9.11,1400.0,8.943,8.943,8.943,8.943,1400.0
2005-07-13 12:00:00,9.11,9.11,9.11,9.11,2200.0,8.943,8.943,8.943,8.943,2200.0
2005-07-13 12:05:00,9.1,9.11,9.1,9.11,2200.0,8.9332,8.943,8.9332,8.943,2200.0
2005-07-13 12:10:00,9.1,9.1,9.1,9.1,23900.0,8.9332,8.9332,8.9332,8.9332,23900.0
2005-07-13 12:15:00,9.1,9.1,9.1,9.1,3300.0,8.9332,8.9332,8.9332,8.9332,3300.0
2005-07-13 12:20:00,9.1,9.1,9.09,9.09,4300.0,8.9332,8.9332,8.9233,8.9233,4300.0
2005-07-13 12:25:00,9.1,9.1,9.09,9.09,500.0,8.9332,8.9332,8.9233,8.9233,500.0
2005-07-13 12:30:00,9.09,9.11,9.09,9.11,43000.0,8.9233,8.943,8.9233,8.943,43000.0
2005-07-13 12:35:00,9.11,9.11,9.1,9.1,12500.0,8.943,8.943,8.9332,8.9332,12500.0
2005-07-13 12:40:00,9.11,9.11,9.1,9.1,2200.0,8.943,8.943,8.9332,8.9332,2200.0
2005-07-13 12:45:00,9.1,9.11,9.1,9.11,3100.0,8.9332,8.943,8.9332,8.943,3100.0
2005-07-13 12:50:00,9.11,9.11,9.1,9.1,2000.0,8.943,8.943,8.9332,8.9332,2000.0
2005-07-13 12:55:00,9.1,9.1,9.09,9.09,6000.0,8.9332,8.9332,8.9233,8.9233,6000.0
2005-07-13 13:00:00,9.09,9.09,9.08,9.09,8900.0,8.9233,8.9233,8.9135,8.9233,8900.0
2005-07-13 13:05:00,9.09,9.1,9.09,9.09,3700.0,8.9233,8.9332,8.9233,8.9233,3700.0
2005-07-13 13:10:00,9.09,9.09,9.08,9.09,1100.0,8.9233,8.9233,8.9135,8.9233,1100.0
2005-07-13 13:15:00,9.08,9.08,9.08,9.08,1600.0,8.9135,8.9135,8.9135,8.9135,1600.0
2005-07-13 13:20:00,9.08,9.1,9.08,9.1,2300.0,8.9135,8.9332,8.9135,8.9332,2300.0
2005-07-13 13:25:00,9.09,9.1,9.09,9.1,1900.0,8.9233,8.9332,8.9233,8.9332,1900.0
2005-07-13 13:30:00,9.1,9.1,9.1,9.1,400.0,8.9332,8.9332,8.9332,8.9332,400.0
2005-07-13 13:35:00,9.1,9.1,9.1,9.1,31900.0,8.9332,8.9332,8.9332,8.9332,31900.0
2005-07-13 13:40:00,9.1,9.1,9.1,9.1,23900.0,8.9332,8.9332,8.9332,8.9332,23900.0
2005-07-13 13:45:00,9.1,9.1,9.06,9.06,43900.0,8.9332,8.9332,8.8939,8.8939,43900.0
2005-07-13 13:50:00,9.07,9.09,9.06,9.09,3000.0,8.9037,8.9233,8.8939,8.9233,3000.0
2005-07-13 13:55:00,9.07,9.08,9.07,9.07,400.0,8.9037,8.9135,8.9037,8.9037,400.0
2005-07-13 14:00:00,9.09,9.1,9.08,9.09,3400.0,8.9233,8.9332,8.9135,8.9233,3400.0
2005-07-13 14:05:00,9.09,9.09,9.08,9.08,500.0,8.9233,8.9233,8.9135,8.9135,500.0
2005-07-13 14:10:00,9.09,9.1,9.09,9.1,17800.0,8.9233,8.9332,8.9233,8.9332,17800.0
2005-07-13 14:15:00,9.1,9.1,9.09,9.09,3600.0,8.9332,8.9332,8.9233,8.9233,3600.0
2005-07-13 14:20:00,9.1,9.11,9.1,9.1,30000.0,8.9332,8.943,8.9332,8.9332,30000.0
2005-07-13 14:25:00,9.11,9.11,9.1,9.1,1000.0,8.943,8.943,8.9332,8.9332,1000.0
2005-07-13 14:30:00,9.1,9.1,9.08,9.09,3200.0,8.9332,8.9332,8.9135,8.9233,3200.0
2005-07-13 14:35:00,9.09,9.09,9.08,9.09,2200.0,8.9233,8.9233,8.9135,8.9233,2200.0
2005-07-13 14:40:00,9.09,9.1,9.09,9.09,300.0,8.9233,8.9332,8.9233,8.9233,300.0
2005-07-13 14:45:00,9.09,9.1,9.09,9.1,700.0,8.9233,8.9332,8.9233,8.9332,700.0
2005-07-13 14:50:00,9.1,9.1,9.09,9.1,1800.0,8.9332,8.9332,8.9233,8.9332,1800.0
2005-07-13 14:55:00,9.09,9.1,9.09,9.1,4900.0,8.9233,8.9332,8.9233,8.9332,4900.0
2005-07-13 15:00:00,9.1,9.14,9.09,9.1,160200.0,8.9332,8.9724,8.9233,8.9332,160200.0
2005-07-13 15:05:00,9.12,9.12,9.1,9.11,107600.0,8.9528,8.9528,8.9332,8.943,107600.0
2005-07-13 15:10:00,9.11,9.11,9.1,9.11,131100.0,8.943,8.943,8.9332,8.943,131100.0
2005-07-13 15:15:00,9.13,9.13,9.11,9.11,31300.0,8.9626,8.9626,8.943,8.943,31300.0
2005-07-13 15:20:00,9.12,9.12,9.11,9.11,2500.0,8.9528,8.9528,8.943,8.943,2500.0
2005-07-13 15:25:00,9.1,9.11,9.1,9.1,3900.0,8.9332,8.943,8.9332,8.9332,3900.0
2005-07-13 15:30:00,9.11,9.12,9.11,9.11,8400.0,8.943,8.9528,8.943,8.943,8400.0
2005-07-13 15:35:00,9.11,9.12,9.08,9.09,144200.0,8.943,8.9528,8.9135,8.9233,144200.0
2005-07-13 15:40:00,9.09,9.12,9.09,9.1,16100.0,8.9233,8.9528,8.9233,8.9332,16100.0
2005-07-13 15:45:00,9.11,9.11,9.1,9.11,3400.0,8.943,8.943,8.9332,8.943,3400.0
2005-07-13 15:50:00,9.11,9.11,9.08,9.08,111500.0,8.943,8.943,8.9135,8.9135,111500.0
2005-07-13 15:55:00,9.08,9.09,9.06,9.09,6900.0,8.9135,8.9233,8.8939,8.9233,6900.0
2005-07-14 09:30:00,9.12,9.17,9.12,9.12,22200.0,8.9528,9.0019,8.9528,8.9528,22200.0
2005-07-14 09:35:00,9.12,9.17,9.12,9.17,24900.0,8.9528,9.0019,8.9528,9.0019,24900.0
2005-07-14 09:40:00,9.16,9.17,9.16,9.17,38800.0,8.9921,9.0019,8.9921,9.0019,38800.0
2005-07-14 09:45:00,9.17,9.17,9.14,9.15,5500.0,9.0019,9.0019,8.9724,8.9822,5500.0
2005-07-14 09:50:00,9.14,9.15,9.13,9.14,11600.0,8.9724,8.9822,8.9626,8.9724,11600.0
2005-07-14 09:55:00,9.14,9.14,9.11,9.13,44100.0,8.9724,8.9724,8.943,8.9626,44100.0
2005-07-14 10:00:00,9.11,9.14,9.11,9.14,27600.0,8.943,8.9724,8.943,8.9724,27600.0
2005-07-14 10:05:00,9.14,9.14,9.11,9.12,11600.0,8.9724,8.9724,8.943,8.9528,11600.0
2005-07-14 10:10:00,9.12,9.13,9.12,9.12,7400.0,8.9528,8.9626,8.9528,8.9528,7400.0
2005-07-14 10:15:00,9.12,9.14,9.12,9.14,2400.0,8.9528,8.9724,8.9528,8.9724,2400.0
2005-07-14 10:20:00,9.13,9.14,9.1,9.14,85900.0,8.9626,8.9724,8.9332,8.9724,85900.0
2005-07-14 10:25:00,9.14,9.15,9.12,9.15,15100.0,8.9724,8.9822,8.9528,8.9822,15100.0
2005-07-14 10:30:00,9.15,9.17,9.15,9.16,10100.0,8.9822,9.0019,8.9822,8.9921,10100.0
2005-07-14 10:35:00,9.16,9.16,9.12,9.13,7700.0,8.9921,8.9921,8.9528,8.9626,7700.0
2005-07-14 10:40:00,9.13,9.14,9.12,9.13,4300.0,8.9626,8.9724,8.9528,8.9626,4300.0
2005-07-14 10:45:00,9.13,9.14,9.13,9.14,3700.0,8.9626,8.9724,8.9626,8.9724,3700.0
2005-07-14 10:50:00,9.13,9.14,9.13,9.13,3300.0,8.9626,8.9724,8.9626,8.9626,3300.0
2005-07-14 10:55:00,9.13,9.15,9.13,9.15,3100.0,8.9626,8.9822,8.9626,8.9822,3100.0
2005-07-14 11:00:00,9.16,9.16,9.14,9.15,5900.0,8.9921,8.9921,8.9724,8.9822,5900.0
2005-07-14 11:05:00,9.15,9.15,9.13,9.13,3000.0,8.9822,8.9822,8.9626,8.9626,3000.0
2005-07-14 11:10:00,9.14,9.14,9.14,9.14,1500.0,8.9724,8.9724,8.9724,8.9724,1500.0
2005-07-14 11:15:00,9.14,9.14,9.13,9.14,4200.0,8.9724,8.9724,8.9626,8.9724,4200.0
2005-07-14 11:20:00,9.14,9.15,9.13,9.14,16700.0,8.9724,8.9822,8.9626,8.9724,16700.0
2005-07-14 11:25:00,9.14,9.15,9.13,9.15,27800.0,8.9724,8.9822,8.9626,8.9822,27800.0
2005-07-14 11:30:00,9.14,9.15,9.13,9.15,12800.0,8.9724,8.9822,8.9626,8.9822,12800.0
2005-07-14 11:35:00,9.14,9.15,9.13,9.14,17800.0,8.9724,8.9822,8.9626,8.9724,17800.0
2005-07-14 11:40:00,9.14,9.15,9.13,9.14,7600.0,8.9724,8.9822,8.9626,8.9724,7600.0
2005-07-14 11:45:00,9.15,9.15,9.14,9.14,6600.0,8.9822,8.9822,8.9724,8.9724,6600.0
2005-07-14 11:50:00,9.15,9.16,9.14,9.14,115700.0,8.9822,8.9921,8.9724,8.9724,115700.0
2005-07-14 11:55:00,9.15,9.15,9.13,9.15,28000.0,8.9822,8.9822,8.9626,8.9822,28000.0
2005-07-14 12:00:00,9.14,9.15,9.13,9.15,47200.0,8.9724,8.9822,8.9626,8.9822,47200.0
2005-07-14 12:05:00,9.15,9.15,9.14,9.14,700.0,8.9822,8.9822,8.9724,8.9724,700.0
2005-07-14 12:10:00,9.14,9.15,9.13,9.13,8500.0,8.9724,8.9822,8.9626,8.9626,8500.0
2005-07-14 12:15:00,9.14,9.14,9.12,9.13,7200.0,8.9724,8.9724,8.9528,8.9626,7200.0
2005-07-14 12:20:00,9.14,9.14,9.13,9.14,2600.0,8.9724,8.9724,8.9626,8.9724,2600.0
2005-07-14 12:25:00,9.14,9.15,9.13,9.13,3400.0,8.9724,8.9822,8.9626,8.9626,3400.0
2005-07-14 12:30:00,9.13,9.15,9.13,9.15,21400.0,8.9626,8.9822,8.9626,8.9822,21400.0
2005-07-14 12:35:00,9.15,9.15,9.12,9.12,7800.0,8.9822,8.9822,8.9528,8.9528,7800.0
2005-07-14 12:40:00,9.13,9.14,9.13,9.13,6700.0,8.9626,8.9724,8.9626,8.9626,6700.0
2005-07-14 12:45:00,9.14,9.14,9.13,9.13,2100.0,8.9724,8.9724,8.9626,8.9626,2100.0
2005-07-14 12:50:00,9.13,9.13,9.12,9.13,800.0,8.9626,8.9626,8.9528,8.9626,800.0
2005-07-14 12:55:00,9.13,9.13,9.12,9.13,3300.0,8.9626,8.9626,8.9528,8.9626,3300.0
2005-07-14 13:00:00,9.12,9.13,9.12,9.13,3500.0,8.9528,8.9626,8.9528,8.9626,3500.0
2005-07-14 13:05:00,9.13,9.14,9.12,9.12,1900.0,8.9626,8.9724,8.9528,8.9528,1900.0
2005-07-14 13:10:00,9.13,9.14,9.13,9.14,1500.0,8.9626,8.9724,8.9626,8.9724,1500.0
2005-07-14 13:15:00,9.14,9.15,9.13,9.14,12500.0,8.9724,8.9822,8.9626,8.9724,12500.0
2005-07-14 13:20:00,9.14,9.14,9.13,9.14,3500.0,8.9724,8.9724,8.9626,8.9724,3500.0
2005-07-14 13:25:00,9.14,9.15,9.14,9.15,2100.0,8.9724,8.9822,8.9724,8.9822,2100.0
2005-07-14 13:30:00,9.14,9.14,9.13,9.14,3000.0,8.9724,8.9724,8.9626,8.9724,3000.0
2005-07-14 13:35:00,9.13,9.14,9.13,9.13,2500.0,8.9626,8.9724,8.9626,8.9626,2500.0
2005-07-14 13:40:00,9.14,9.14,9.13,9.13,2000.0,8.9724,8.9724,8.9626,8.9626,2000.0
2005-07-14 13:45:00,9.13,9.14,9.12,9.14,1200.0,8.9626,8.9724,8.9528,8.9724,1200.0
2005-07-14 13:50:00,9.14,9.14,9.13,9.13,1200.0,8.9724,8.9724,8.9626,8.9626,1200.0
2005-07-14 13:55:00,9.14,9.14,9.12,9.14,5500.0,8.9724,8.9724,8.9528,8.9724,5500.0
2005-07-14 14:00:00,9.13,9.15,9.13,9.14,3400.0,8.9626,8.9822,8.9626,8.9724,3400.0
2005-07-14 14:05:00,9.13,9.13,9.12,9.12,2200.0,8.9626,8.9626,8.9528,8.9528,2200.0
2005-07-14 14:10:00,9.12,9.13,9.12,9.12,400.0,8.9528,8.9626,8.9528,8.9528,400.0
2005-07-14 14:15:00,9.12,9.13,9.12,9.13,3000.0,8.9528,8.9626,8.9528,8.9626,3000.0
2005-07-14 14:20:00,9.12,9.13,9.12,9.12,1300.0,8.9528,8.9626,8.9528,8.9528,1300.0
2005-07-14 14:25:00,9.12,9.12,9.1,9.1,7200.0,8.9528,8.9528,8.9332,8.9332,7200.0
2005-07-14 14:30:00,9.1,9.12,9.1,9.12,2100.0,8.9332,8.9528,8.9332,8.9528,2100.0
2005-07-14 14:35:00,9.12,9.14,9.11,9.11,5700.0,8.9528,8.9724,8.943,8.943,5700.0
2005-07-14 14:40:00,9.12,9.12,9.11,9.12,13300.0,8.9528,8.9528,8.943,8.9528,13300.0
2005-07-14 14:45:00,9.12,9.14,9.11,9.11,7700.0,8.9528,8.9724,8.943,8.943,7700.0
2005-07-14 14:50:00,9.12,9.12,9.11,9.12,2800.0,8.9528,8.9528,8.943,8.9528,2800.0
2005-07-14 14:55:00,9.12,9.14,9.11,9.12,3900.0,8.9528,8.9724,8.943,8.9528,3900.0
2005-07-14 15:00:00,9.12,9.12,9.12,9.12,2800.0,8.9528,8.9528,8.9528,8.9528,2800.0
2005-07-14 15:05:00,9.12,9.12,9.11,9.12,1900.0,8.9528,8.9528,8.943,8.9528,1900.0
2005-07-14 15:10:00,9.12,9.12,9.11,9.12,3100.0,8.9528,8.9528,8.943,8.9528,3100.0
2005-07-14 15:15:00,9.12,9.12,9.1,9.11,6900.0,8.9528,8.9528,8.9332,8.943,6900.0
2005-07-14 15:20:00,9.11,9.12,9.11,9.12,1300.0,8.943,8.9528,8.943,8.9528,1300.0
2005-07-14 15:25:00,9.12,9.12,9.11,9.12,4200.0,8.9528,8.9528,8.943,8.9528,4200.0
2005-07-14 15:30:00,9.12,9.12,9.12,9.12,1600.0,8.9528,8.9528,8.9528,8.9528,1600.0
2005-07-14 15:35:00,9.12,9.12,9.11,9.12,3200.0,8.9528,8.9528,8.943,8.9528,3200.0
2005-07-14 15:40:00,9.12,9.14,9.11,9.14,28600.0,8.9528,8.9724,8.943,8.9724,28600.0
2005-07-14 15:45:00,9.14,9.15,9.13,9.14,4800.0,8.9724,8.9822,8.9626,8.9724,4800.0
2005-07-14 15:50:00,9.13,9.13,9.1,9.1,19100.0,8.9626,8.9626,8.9332,8.9332,19100.0
2005-07-14 15:55:00,9.11,9.11,9.07,9.08,69500.0,8.943,8.943,8.9037,8.9135,69500.0
2005-07-15 09:30:00,9.03,9.09,9.03,9.08,29900.0,8.8644,8.9233,8.8644,8.9135,29900.0
2005-07-15 09:35:00,9.03,9.09,9.03,9.05,3100.0,8.8644,8.9233,8.8644,8.8841,3100.0
2005-07-15 09:40:00,9.07,9.07,9.03,9.07,2100.0,8.9037,8.9037,8.8644,8.9037,2100.0
2005-07-15 09:45:00,9.07,9.09,9.05,9.09,7400.0,8.9037,8.9233,8.8841,8.9233,7400.0
2005-07-15 09:50:00,9.09,9.09,9.03,9.03,8900.0,8.9233,8.9233,8.8644,8.8644,8900.0
2005-07-15 09:55:00,9.03,9.08,9.02,9.03,2100.0,8.8644,8.9135,8.8546,8.8644,2100.0
2005-07-15 10:00:00,9.08,9.08,9.03,9.03,4100.0,8.9135,8.9135,8.8644,8.8644,4100.0
2005-07-15 10:05:00,9.03,9.04,9.03,9.04,600.0,8.8644,8.8743,8.8644,8.8743,600.0
2005-07-15 10:10:00,9.03,9.04,9.03,9.03,1800.0,8.8644,8.8743,8.8644,8.8644,1800.0
2005-07-15 10:15:00,9.03,9.04,9.03,9.03,5400.0,8.8644,8.8743,8.8644,8.8644,5400.0
2005-07-15 10:20:00,9.04,9.04,9.03,9.03,2900.0,8.8743,8.8743,8.8644,8.8644,2900.0
2005-07-15 10:25:00,9.03,9.04,9.02,9.04,3200.0,8.8644,8.8743,8.8546,8.8743,3200.0
2005-07-15 10:30:00,9.03,9.05,9.03,9.05,3400.0,8.8644,8.8841,8.8644,8.8841,3400.0
2005-07-15 10:35:00,9.05,9.05,9.04,9.05,2100.0,8.8841,8.8841,8.8743,8.8841,2100.0
2005-07-15 10:40:00,9.04,9.05,9.04,9.04,2700.0,8.8743,8.8841,8.8743,8.8743,2700.0
2005-07-15 10:45:00,9.04,9.05,9.04,9.05,3200.0,8.8743,8.8841,8.8743,8.8841,3200.0
2005-07-15 10:50:00,9.04,9.07,9.04,9.07,6700.0,8.8743,8.9037,8.8743,8.9037,6700.0
2005-07-15 10:55:00,9.06,9.06,9.04,9.05,3700.0,8.8939,8.8939,8.8743,8.8841,3700.0
2005-07-15 11:00:00,9.04,9.06,9.04,9.06,5200.0,8.8743,8.8939,8.8743,8.8939,5200.0
2005-07-15 11:05:00,9.06,9.09,9.06,9.08,4000.0,8.8939,8.9233,8.8939,8.9135,4000.0
2005-07-15 11:10:00,9.07,9.09,9.06,9.06,14900.0,8.9037,8.9233,8.8939,8.8939,14900.0
2005-07-15 11:15:00,9.05,9.07,9.05,9.07,9300.0,8.8841,8.9037,8.8841,8.9037,9300.0
2005-07-15 11:20:00,9.07,9.07,9.05,9.05,14100.0,8.9037,8.9037,8.8841,8.8841,14100.0
2005-07-15 11:25:00,9.05,9.05,9.04,9.04,1300.0,8.8841,8.8841,8.8743,8.8743,1300.0
2005-07-15 11:30:00,9.04,9.06,9.04,9.06,2500.0,8.8743,8.8939,8.8743,8.8939,2500.0
2005-07-15 11:35:00,9.05,9.06,9.05,9.05,6400.0,8.8841,8.8939,8.8841,8.8841,6400.0
2005-07-15 11:40:00,9.04,9.04,9.03,9.03,6000.0,8.8743,8.8743,8.8644,8.8644,6000.0
2005-07-15 11:45:00,9.03,9.03,9.03,9.03,2800.0,8.8644,8.8644,8.8644,8.8644,2800.0
2005-07-15 11:50:00,9.03,9.04,9.02,9.04,11900.0,8.8644,8.8743,8.8546,8.8743,11900.0
2005-07-15 11:55:00,9.04,9.05,9.04,9.04,2200.0,8.8743,8.8841,8.8743,8.8743,2200.0
2005-07-15 12:00:00,9.05,9.06,9.05,9.05,8700.0,8.8841,8.8939,8.8841,8.8841,8700.0
2005-07-15 12:05:00,9.05,9.06,9.05,9.06,3900.0,8.8841,8.8939,8.8841,8.8939,3900.0
2005-07-15 12:10:00,9.07,9.07,9.06,9.07,27400.0,8.9037,8.9037,8.8939,8.9037,27400.0
2005-07-15 12:15:00,9.07,9.09,9.07,9.09,2900.0,8.9037,8.9233,8.9037,8.9233,2900.0
2005-07-15 12:20:00,9.09,9.09,9.07,9.08,800.0,8.9233,8.9233,8.9037,8.9135,800.0
2005-07-15 12:25:00,9.08,9.08,9.08,9.08,1200.0,8.9135,8.9135,8.9135,8.9135,1200.0
2005-07-15 12:30:00,9.09,9.09,9.08,9.09,1500.0,8.9233,8.9233,8.9135,8.9233,1500.0
2005-07-15 12:35:00,9.08,9.09,9.08,9.09,1700.0,8.9135,8.9233,8.9135,8.9233,1700.0
2005-07-15 12:40:00,9.09,9.09,9.09,9.09,500.0,8.9233,8.9233,8.9233,8.9233,500.0
2005-07-15 12:45:00,9.09,9.09,9.08,9.09,3000.0,8.9233,8.9233,8.9135,8.9233,3000.0
2005-07-15 12:50:00,9.09,9.1,9.09,9.1,102000.0,8.9233,8.9332,8.9233,8.9332,102000.0
2005-07-15 12:55:00,9.09,9.14,9.09,9.1,118000.0,8.9233,8.9724,8.9233,8.9332,118000.0
2005-07-15 13:00:00,9.1,9.1,9.09,9.1,2100.0,8.9332,8.9332,8.9233,8.9332,2100.0
2005-07-15 13:05:00,9.1,9.1,9.1,9.1,1000.0,8.9332,8.9332,8.9332,8.9332,1000.0
2005-07-15 13:10:00,9.09,9.1,9.09,9.1,1200.0,8.9233,8.9332,8.9233,8.9332,1200.0
2005-07-15 13:15:00,9.1,9.1,9.1,9.1,900.0,8.9332,8.9332,8.9332,8.9332,900.0
2005-07-15 13:20:00,9.09,9.1,9.09,9.1,1300.0,8.9233,8.9332,8.9233,8.9332,1300.0
2005-07-15 13:25:00,9.1,9.1,9.09,9.09,500.0,8.9332,8.9332,8.9233,8.9233,500.0
2005-07-15 13:30:00,9.09,9.1,9.09,9.09,1900.0,8.9233,8.9332,8.9233,8.9233,1900.0
2005-07-15 13:35:00,9.1,9.1,9.09,9.1,1800.0,8.9332,8.9332,8.9233,8.9332,1800.0
2005-07-15 13:40:00,9.09,9.1,9.09,9.09,1600.0,8.9233,8.9332,8.9233,8.9233,1600.0
2005-07-15 13:45:00,9.1,9.1,9.09,9.1,1500.0,8.9332,8.9332,8.9233,8.9332,1500.0
2005-07-15 13:50:00,9.1,9.1,9.09,9.1,3100.0,8.9332,8.9332,8.9233,8.9332,3100.0
2005-07-15 13:55:00,9.1,9.1,9.09,9.1,3300.0,8.9332,8.9332,8.9233,8.9332,3300.0
2005-07-15 14:00:00,9.09,9.1,9.07,9.07,30700.0,8.9233,8.9332,8.9037,8.9037,30700.0
2005-07-15 14:05:00,9.08,9.09,9.07,9.09,2000.0,8.9135,8.9233,8.9037,8.9233,2000.0
2005-07-15 14:10:00,9.09,9.1,9.08,9.09,2500.0,8.9233,8.9332,8.9135,8.9233,2500.0
2005-07-15 14:15:00,9.1,9.1,9.1,9.1,2100.0,8.9332,8.9332,8.9332,8.9332,2100.0
2005-07-15 14:20:00,9.1,9.1,9.09,9.1,39000.0,8.9332,8.9332,8.9233,8.9332,39000.0
2005-07-15 14:25:00,9.1,9.1,9.09,9.1,6900.0,8.9332,8.9332,8.9233,8.9332,6900.0
2005-07-15 14:30:00,9.1,9.1,9.09,9.09,8500.0,8.9332,8.9332,8.9233,8.9233,8500.0
2005-07-15 14:35:00,9.1,9.1,9.09,9.1,4200.0,8.9332,8.9332,8.9233,8.9332,4200.0
2005-07-15 14:40:00,9.1,9.1,9.09,9.1,4400.0,8.9332,8.9332,8.9233,8.9332,4400.0
2005-07-15 14:45:00,9.1,9.1,9.09,9.09,5100.0,8.9332,8.9332,8.9233,8.9233,5100.0
2005-07-15 14:50:00,9.09,9.1,9.09,9.1,4400.0,8.9233,8.9332,8.9233,8.9332,4400.0
2005-07-15 14:55:00,9.1,9.1,9.09,9.09,10800.0,8.9332,8.9332,8.9233,8.9233,10800.0
2005-07-15 15:00:00,9.09,9.1,9.09,9.1,2600.0,8.9233,8.9332,8.9233,8.9332,2600.0
2005-07-15 15:05:00,9.1,9.1,9.09,9.1,2400.0,8.9332,8.9332,8.9233,8.9332,2400.0
2005-07-15 15:10:00,9.09,9.1,9.09,9.1,3200.0,8.9233,8.9332,8.9233,8.9332,3200.0
2005-07-15 15:15:00,9.1,9.1,9.09,9.1,3500.0,8.9332,8.9332,8.9233,8.9332,3500.0
2005-07-15 15:20:00,9.1,9.1,9.09,9.1,6900.0,8.9332,8.9332,8.9233,8.9332,6900.0
2005-07-15 15:25:00,9.09,9.1,9.09,9.1,2500.0,8.9233,8.9332,8.9233,8.9332,2500.0
2005-07-15 15:30:00,9.09,9.1,9.09,9.09,2900.0,8.9233,8.9332,8.9233,8.9233,2900.0
2005-07-15 15:35:00,9.1,9.1,9.09,9.1,3500.0,8.9332,8.9332,8.9233,8.9332,3500.0
2005-07-15 15:40:00,9.1,9.1,9.09,9.1,4300.0,8.9332,8.9332,8.9233,8.9332,4300.0
2005-07-15 15:45:00,9.1,9.1,9.09,9.1,13400.0,8.9332,8.9332,8.9233,8.9332,13400.0
2005-07-15 15:50:00,9.09,9.1,9.09,9.09,6200.0,8.9233,8.9332,8.9233,8.9233,6200.0
2005-07-15 15:55:00,9.09,9.09,9.06,9.07,11200.0,8.9233,8.9233,8.8939,8.9037,11200.0
2005-07-18 09:30:00,9.08,9.15,9.08,9.15,9800.0,8.9135,8.9822,8.9135,8.9822,9800.0
2005-07-18 09:35:00,9.15,9.17,9.11,9.13,4700.0,8.9822,9.0019,8.943,8.9626,4700.0
2005-07-18 09:40:00,9.12,9.13,9.1,9.12,6400.0,8.9528,8.9626,8.9332,8.9528,6400.0
2005-07-18 09:45:00,9.13,9.14,9.12,9.14,3600.0,8.9626,8.9724,8.9528,8.9724,3600.0
2005-07-18 09:50:00,9.13,9.15,9.11,9.14,14600.0,8.9626,8.9822,8.943,8.9724,14600.0
2005-07-18 09:55:00,9.14,9.16,9.12,9.12,20800.0,8.9724,8.9921,8.9528,8.9528,20800.0
2005-07-18 10:00:00,9.14,9.15,9.1,9.13,7500.0,8.9724,8.9822,8.9332,8.9626,7500.0
2005-07-18 10:05:00,9.13,9.14,9.12,9.14,20900.0,8.9626,8.9724,8.9528,8.9724,20900.0
2005-07-18 10:10:00,9.14,9.15,9.14,9.15,8800.0,8.9724,8.9822,8.9724,8.9822,8800.0
2005-07-18 10:15:00,9.15,9.19,9.15,9.18,22800.0,8.9822,9.0215,8.9822,9.0117,22800.0
2005-07-18 10:20:00,9.17,9.17,9.16,9.17,21600.0,9.0019,9.0019,8.9921,9.0019,21600.0
2005-07-18 10:25:00,9.16,9.18,9.16,9.17,16800.0,8.9921,9.0117,8.9921,9.0019,16800.0
2005-07-18 10:30:00,9.18,9.2,9.17,9.17,24900.0,9.0117,9.0313,9.0019,9.0019,24900.0
2005-07-18 10:35:00,9.18,9.2,9.17,9.18,39200.0,9.0117,9.0313,9.0019,9.0117,39200.0
2005-07-18 10:40:00,9.18,9.2,9.18,9.19,35500.0,9.0117,9.0313,9.0117,9.0215,35500.0
2005-07-18 10:45:00,9.18,9.2,9.18,9.2,26400.0,9.0117,9.0313,9.0117,9.0313,26400.0
2005-07-18 10:50:00,9.19,9.21,9.19,9.19,28900.0,9.0215,9.0411,9.0215,9.0215,28900.0
2005-07-18 10:55:00,9.19,9.19,9.18,9.19,11900.0,9.0215,9.0215,9.0117,9.0215,11900.0
2005-07-18 11:00:00,9.19,9.21,9.19,9.21,8300.0,9.0215,9.0411,9.0215,9.0411,8300.0
2005-07-18 11:05:00,9.21,9.23,9.21,9.23,35000.0,9.0411,9.0608,9.0411,9.0608,35000.0
2005-07-18 11:10:00,9.22,9.23,9.22,9.22,30900.0,9.051,9.0608,9.051,9.051,30900.0
2005-07-18 11:15:00,9.23,9.24,9.23,9.23,21700.0,9.0608,9.0706,9.0608,9.0608,21700.0
2005-07-18 11:20:00,9.24,9.24,9.21,9.23,21600.0,9.0706,9.0706,9.0411,9.0608,21600.0
2005-07-18 11:25:00,9.24,9.26,9.24,9.24,47500.0,9.0706,9.0902,9.0706,9.0706,47500.0
2005-07-18 11:30:00,9.24,9.25,9.22,9.25,43600.0,9.0706,9.0804,9.051,9.0804,43600.0
2005-07-18 11:35:00,9.25,9.26,9.22,9.24,14000.0,9.0804,9.0902,9.051,9.0706,14000.0
2005-07-18 11:40:00,9.25,9.25,9.24,9.24,1600.0,9.0804,9.0804,9.0706,9.0706,1600.0
2005-07-18 11:45:00,9.23,9.24,9.23,9.24,2600.0,9.0608,9.0706,9.0608,9.0706,2600.0
2005-07-18 11:50:00,9.24,9.24,9.23,9.24,25900.0,9.0706,9.0706,9.0608,9.0706,25900.0
2005-07-18 11:55:00,9.24,9.26,9.22,9.25,41500.0,9.0706,9.0902,9.051,9.0804,41500.0
2005-07-18 12:00:00,9.25,9.25,9.21,9.22,8800.0,9.0804,9.0804,9.0411,9.051,8800.0
2005-07-18 12:05:00,9.23,9.23,9.22,9.23,3500.0,9.0608,9.0608,9.051,9.0608,3500.0
2005-07-18 12:10:00,9.24,9.25,9.23,9.24,34000.0,9.0706,9.0804,9.0608,9.0706,34000.0
2005-07-18 12:15:00,9.24,9.24,9.23,9.23,2300.0,9.0706,9.0706,9.0608,9.0608,2300.0
2005-07-18 12:20:00,9.23,9.23,9.23,9.23,4000.0,9.0608,9.0608,9.0608,9.0608,4000.0
2005-07-18 12:25:00,9.24,9.24,9.21,9.23,27500.0,9.0706,9.0706,9.0411,9.0608,27500.0
2005-07-18 12:30:00,9.24,9.24,9.23,9.24,27500.0,9.0706,9.0706,9.0608,9.0706,27500.0
2005-07-18 12:35:00,9.23,9.24,9.23,9.24,24300.0,9.0608,9.0706,9.0608,9.0706,24300.0
2005-07-18 12:40:00,9.24,9.25,9.24,9.25,28800.0,9.0706,9.0804,9.0706,9.0804,28800.0
2005-07-18 12:45:00,9.26,9.26,9.25,9.25,37000.0,9.0902,9.0902,9.0804,9.0804,37000.0
2005-07-18 12:50:00,9.25,9.26,9.25,9.25,3800.0,9.0804,9.0902,9.0804,9.0804,3800.0
2005-07-18 12:55:00,9.25,9.27,9.25,9.27,2700.0,9.0804,9.1,9.0804,9.1,2700.0
2005-07-18 13:00:00,9.27,9.27,9.27,9.27,2300.0,9.1,9.1,9.1,9.1,2300.0
2005-07-18 13:05:00,9.27,9.28,9.26,9.28,13000.0,9.1,9.1099,9.0902,9.1099,13000.0
2005-07-18 13:10:00,9.28,9.28,9.26,9.26,12000.0,9.1099,9.1099,9.0902,9.0902,12000.0
2005-07-18 13:15:00,9.26,9.27,9.26,9.27,1700.0,9.0902,9.1,9.0902,9.1,1700.0
2005-07-18 13:20:00,9.27,9.27,9.26,9.27,4100.0,9.1,9.1,9.0902,9.1,4100.0
2005-07-18 13:25:00,9.27,9.29,9.27,9.28,6600.0,9.1,9.1197,9.1,9.1099,6600.0
2005-07-18 13:30:00,9.28,9.31,9.28,9.31,76800.0,9.1099,9.1393,9.1099,9.1393,76800.0
2005-07-18 13:35:00,9.31,9.33,9.3,9.33,9300.0,9.1393,9.1589,9.1295,9.1589,9300.0
2005-07-18 13:40:00,9.33,9.36,9.33,9.35,5200.0,9.1589,9.1884,9.1589,9.1786,5200.0
2005-07-18 13:45:00,9.35,9.36,9.34,9.36,11300.0,9.1786,9.1884,9.1688,9.1884,11300.0
2005-07-18 13:50:00,9.36,9.4,9.36,9.38,52500.0,9.1884,9.2277,9.1884,9.208,52500.0
2005-07-18 13:55:00,9.38,9.38,9.33,9.36,23500.0,9.208,9.208,9.1589,9.1884,23500.0
2005-07-18 14:00:00,9.36,9.38,9.36,9.38,17300.0,9.1884,9.208,9.1884,9.208,17300.0
2005-07-18 14:05:00,9.36,9.36,9.35,9.36,8000.0,9.1884,9.1884,9.1786,9.1884,8000.0
2005-07-18 14:10:00,9.35,9.36,9.34,9.35,18900.0,9.1786,9.1884,9.1688,9.1786,18900.0
2005-07-18 14:15:00,9.35,9.36,9.35,9.35,1800.0,9.1786,9.1884,9.1786,9.1786,1800.0
2005-07-18 14:20:00,9.34,9.35,9.33,9.34,7000.0,9.1688,9.1786,9.1589,9.1688,7000.0
2005-07-18 14:25:00,9.33,9.34,9.33,9.34,6000.0,9.1589,9.1688,9.1589,9.1688,6000.0
2005-07-18 14:30:00,9.33,9.34,9.32,9.32,9000.0,9.1589,9.1688,9.1491,9.1491,9000.0
2005-07-18 14:35:00,9.32,9.32,9.31,9.31,6300.0,9.1491,9.1491,9.1393,9.1393,6300.0
2005-07-18 14:40:00,9.31,9.31,9.29,9.31,30000.0,9.1393,9.1393,9.1197,9.1393,30000.0
2005-07-18 14:45:00,9.3,9.31,9.3,9.3,12700.0,9.1295,9.1393,9.1295,9.1295,12700.0
2005-07-18 14:50:00,9.29,9.3,9.29,9.3,50100.0,9.1197,9.1295,9.1197,9.1295,50100.0
2005-07-18 14:55:00,9.3,9.31,9.29,9.3,43900.0,9.1295,9.1393,9.1197,9.1295,43900.0
2005-07-18 15:00:00,9.3,9.31,9.29,9.3,2700.0,9.1295,9.1393,9.1197,9.1295,2700.0
2005-07-18 15:05:00,9.3,9.31,9.3,9.3,15000.0,9.1295,9.1393,9.1295,9.1295,15000.0
2005-07-18 15:10:00,9.31,9.31,9.3,9.3,74300.0,9.1393,9.1393,9.1295,9.1295,74300.0
2005-07-18 15:15:00,9.3,9.3,9.29,9.3,2200.0,9.1295,9.1295,9.1197,9.1295,2200.0
2005-07-18 15:20:00,9.29,9.29,9.29,9.29,200.0,9.1197,9.1197,9.1197,9.1197,200.0
2005-07-18 15:25:00,9.3,9.3,9.29,9.29,8200.0,9.1295,9.1295,9.1197,9.1197,8200.0
2005-07-18 15:30:00,9.3,9.3,9.27,9.28,44700.0,9.1295,9.1295,9.1,9.1099,44700.0
2005-07-18 15:35:00,9.28,9.3,9.28,9.3,15900.0,9.1099,9.1295,9.1099,9.1295,15900.0
2005-07-18 15:40:00,9.3,9.31,9.29,9.3,40900.0,9.1295,9.1393,9.1197,9.1295,40900.0
2005-07-18 15:45:00,9.29,9.3,9.27,9.29,40000.0,9.1197,9.1295,9.1,9.1197,40000.0
2005-07-18 15:50:00,9.29,9.29,9.27,9.27,21800.0,9.1197,9.1197,9.1,9.1,21800.0
2005-07-18 15:55:00,9.28,9.29,9.27,9.29,42900.0,9.1099,9.1197,9.1,9.1197,42900.0
2005-07-19 09:30:00,9.31,9.34,9.31,9.33,17200.0,9.1393,9.1688,9.1393,9.1589,17200.0
2005-07-19 09:35:00,9.35,9.35,9.3,9.35,21200.0,9.1786,9.1786,9.1295,9.1786,21200.0
2005-07-19 09:40:00,9.35,9.35,9.31,9.31,20400.0,9.1786,9.1786,9.1393,9.1393,20400.0
2005-07-19 09:45:00,9.3,9.31,9.22,9.26,18700.0,9.1295,9.1393,9.051,9.0902,18700.0
2005-07-19 09:50:00,9.26,9.3,9.26,9.3,4300.0,9.0902,9.1295,9.0902,9.1295,4300.0
2005-07-19 09:55:00,9.3,9.33,9.3,9.32,35200.0,9.1295,9.1589,9.1295,9.1491,35200.0
2005-07-19 10:00:00,9.31,9.32,9.29,9.29,13000.0,9.1393,9.1491,9.1197,9.1197,13000.0
2005-07-19 10:05:00,9.29,9.3,9.29,9.3,4200.0,9.1197,9.1295,9.1197,9.1295,4200.0
2005-07-19 10:10:00,9.29,9.33,9.29,9.33,34000.0,9.1197,9.1589,9.1197,9.1589,34000.0
2005-07-19 10:15:00,9.33,9.34,9.33,9.33,41200.0,9.1589,9.1688,9.1589,9.1589,41200.0
2005-07-19 10:20:00,9.33,9.33,9.3,9.32,18900.0,9.1589,9.1589,9.1295,9.1491,18900.0
2005-07-19 10:25:00,9.32,9.34,9.32,9.34,10900.0,9.1491,9.1688,9.1491,9.1688,10900.0
2005-07-19 10:30:00,9.34,9.34,9.32,9.34,3500.0,9.1688,9.1688,9.1491,9.1688,3500.0
2005-07-19 10:35:00,9.34,9.36,9.34,9.35,96700.0,9.1688,9.1884,9.1688,9.1786,96700.0
2005-07-19 10:40:00,9.35,9.37,9.35,9.37,11500.0,9.1786,9.1982,9.1786,9.1982,11500.0
2005-07-19 10:45:00,9.36,9.37,9.33,9.35,14100.0,9.1884,9.1982,9.1589,9.1786,14100.0
2005-07-19 10:50:00,9.35,9.36,9.35,9.36,14700.0,9.1786,9.1884,9.1786,9.1884,14700.0
2005-07-19 10:55:00,9.36,9.36,9.35,9.36,27100.0,9.1884,9.1884,9.1786,9.1884,27100.0
2005-07-19 11:00:00,9.36,9.38,9.34,9.35,16400.0,9.1884,9.208,9.1688,9.1786,16400.0
2005-07-19 11:05:00,9.35,9.35,9.34,9.35,3200.0,9.1786,9.1786,9.1688,9.1786,3200.0
2005-07-19 11:10:00,9.35,9.37,9.34,9.36,18800.0,9.1786,9.1982,9.1688,9.1884,18800.0
2005-07-19 11:15:00,9.35,9.37,9.35,9.37,6500.0,9.1786,9.1982,9.1786,9.1982,6500.0
2005-07-19 11:20:00,9.37,9.37,9.36,9.36,9700.0,9.1982,9.1982,9.1884,9.1884,9700.0
2005-07-19 11:25:00,9.36,9.37,9.35,9.36,2700.0,9.1884,9.1982,9.1786,9.1884,2700.0
2005-07-19 11:30:00,9.36,9.37,9.36,9.37,600.0,9.1884,9.1982,9.1884,9.1982,600.0
2005-07-19 11:35:00,9.37,9.39,9.36,9.37,5200.0,9.1982,9.2178,9.1884,9.1982,5200.0
2005-07-19 11:40:00,9.37,9.38,9.37,9.37,27800.0,9.1982,9.208,9.1982,9.1982,27800.0
2005-07-19 11:45:00,9.38,9.38,9.38,9.38,4300.0,9.208,9.208,9.208,9.208,4300.0
2005-07-19 11:50:00,9.37,9.38,9.37,9.38,5800.0,9.1982,9.208,9.1982,9.208,5800.0
2005-07-19 11:55:00,9.39,9.41,9.39,9.4,91700.0,9.2178,9.2375,9.2178,9.2277,91700.0
2005-07-19 12:00:00,9.41,9.41,9.39,9.4,15200.0,9.2375,9.2375,9.2178,9.2277,15200.0
2005-07-19 12:05:00,9.4,9.41,9.4,9.41,47600.0,9.2277,9.2375,9.2277,9.2375,47600.0
2005-07-19 12:10:00,9.41,9.42,9.4,9.41,9900.0,9.2375,9.2473,9.2277,9.2375,9900.0
2005-07-19 12:15:00,9.42,9.46,9.42,9.45,81100.0,9.2473,9.2866,9.2473,9.2767,81100.0
2005-07-19 12:20:00,9.45,9.47,9.45,9.46,40300.0,9.2767,9.2964,9.2767,9.2866,40300.0
2005-07-19 12:25:00,9.46,9.47,9.45,9.47,6900.0,9.2866,9.2964,9.2767,9.2964,6900.0
2005-07-19 12:30:00,9.46,9.47,9.45,9.45,32300.0,9.2866,9.2964,9.2767,9.2767,32300.0
2005-07-19 12:35:00,9.45,9.5,9.45,9.5,87200.0,9.2767,9.3258,9.2767,9.3258,87200.0
2005-07-19 12:40:00,9.49,9.52,9.48,9.52,69000.0,9.316,9.3455,9.3062,9.3455,69000.0
2005-07-19 12:45:00,9.55,9.55,9.49,9.49,17500.0,9.3749,9.3749,9.316,9.316,17500.0
2005-07-19 12:50:00,9.5,9.55,9.5,9.55,144200.0,9.3258,9.3749,9.3258,9.3749,144200.0
2005-07-19 12:55:00,9.55,9.56,9.52,9.55,155400.0,9.3749,9.3847,9.3455,9.3749,155400.0
2005-07-19 13:00:00,9.55,9.58,9.55,9.57,31800.0,9.3749,9.4044,9.3749,9.3945,31800.0
2005-07-19 13:05:00,9.58,9.58,9.56,9.56,5700.0,9.4044,9.4044,9.3847,9.3847,5700.0
2005-07-19 13:10:00,9.57,9.57,9.56,9.57,3300.0,9.3945,9.3945,9.3847,9.3945,3300.0
2005-07-19 13:15:00,9.57,9.61,9.57,9.61,63900.0,9.3945,9.4338,9.3945,9.4338,63900.0
2005-07-19 13:20:00,9.6,9.61,9.59,9.59,4800.0,9.424,9.4338,9.4142,9.4142,4800.0
2005-07-19 13:25:00,9.59,9.6,9.59,9.59,4100.0,9.4142,9.424,9.4142,9.4142,4100.0
2005-07-19 13:30:00,9.6,9.64,9.59,9.64,11000.0,9.424,9.4633,9.4142,9.4633,11000.0
2005-07-19 13:35:00,9.61,9.65,9.61,9.63,9500.0,9.4338,9.4731,9.4338,9.4534,9500.0
2005-07-19 13:40:00,9.62,9.64,9.6,9.64,8200.0,9.4436,9.4633,9.424,9.4633,8200.0
2005-07-19 13:45:00,9.64,9.65,9.62,9.64,7400.0,9.4633,9.4731,9.4436,9.4633,7400.0
2005-07-19 13:50:00,9.64,9.7,9.63,9.66,32000.0,9.4633,9.5222,9.4534,9.4829,32000.0
2005-07-19 13:55:00,9.68,9.69,9.67,9.68,9500.0,9.5025,9.5123,9.4927,9.5025,9500.0
2005-07-19 14:00:00,9.68,9.69,9.67,9.68,2800.0,9.5025,9.5123,9.4927,9.5025,2800.0
2005-07-19 14:05:00,9.68,9.69,9.64,9.66,22000.0,9.5025,9.5123,9.4633,9.4829,22000.0
2005-07-19 14:10:00,9.66,9.69,9.66,9.69,2200.0,9.4829,9.5123,9.4829,9.5123,2200.0
2005-07-19 14:15:00,9.69,9.7,9.68,9.68,3400.0,9.5123,9.5222,9.5025,9.5025,3400.0
2005-07-19 14:20:00,9.7,9.71,9.69,9.7,6400.0,9.5222,9.532,9.5123,9.5222,6400.0
2005-07-19 14:25:00,9.7,9.72,9.69,9.71,10200.0,9.5222,9.5418,9.5123,9.532,10200.0
2005-07-19 14:30:00,9.72,9.75,9.71,9.73,9600.0,9.5418,9.5712,9.532,9.5516,9600.0
2005-07-19 14:35:00,9.73,9.74,9.72,9.73,22600.0,9.5516,9.5614,9.5418,9.5516,22600.0
2005-07-19 14:40:00,9.73,9.73,9.71,9.72,15600.0,9.5516,9.5516,9.532,9.5418,15600.0
2005-07-19 14:45:00,9.72,9.72,9.67,9.68,39300.0,9.5418,9.5418,9.4927,9.5025,39300.0
2005-07-19 14:50:00,9.66,9.66,9.64,9.64,9000.0,9.4829,9.4829,9.4633,9.4633,9000.0
2005-07-19 14:55:00,9.63,9.64,9.63,9.63,5400.0,9.4534,9.4633,9.4534,9.4534,5400.0
2005-07-19 15:00:00,9.63,9.63,9.52,9.55,14600.0,9.4534,9.4534,9.3455,9.3749,14600.0
2005-07-19 15:05:00,9.56,9.6,9.55,9.57,89600.0,9.3847,9.424,9.3749,9.3945,89600.0
2005-07-19 15:10:00,9.58,9.62,9.57,9.61,46100.0,9.4044,9.4436,9.3945,9.4338,46100.0
2005-07-19 15:15:00,9.61,9.61,9.56,9.56,36000.0,9.4338,9.4338,9.3847,9.3847,36000.0
2005-07-19 15:20:00,9.58,9.65,9.56,9.62,14900.0,9.4044,9.4731,9.3847,9.4436,14900.0
2005-07-19 15:25:00,9.62,9.67,9.62,9.67,48700.0,9.4436,9.4927,9.4436,9.4927,48700.0
2005-07-19 15:30:00,9.69,9.69,9.65,9.66,24600.0,9.5123,9.5123,9.4731,9.4829,24600.0
2005-07-19 15:35:00,9.67,9.68,9.65,9.68,18000.0,9.4927,9.5025,9.4731,9.5025,18000.0
2005-07-19 15:40:00,9.68,9.68,9.65,9.67,65100.0,9.5025,9.5025,9.4731,9.4927,65100.0
2005-07-19 15:45:00,9.65,9.66,9.65,9.65,75600.0,9.4731,9.4829,9.4731,9.4731,75600.0
2005-07-19 15:50:00,9.65,9.67,9.65,9.65,56500.0,9.4731,9.4927,9.4731,9.4731,56500.0
2005-07-19 15:55:00,9.65,9.66,9.65,9.66,41600.0,9.4731,9.4829,9.4731,9.4829,41600.0
2005-07-20 09:30:00,9.65,9.65,9.6,9.64,15900.0,9.4731,9.4731,9.424,9.4633,15900.0
2005-07-20 09:35:00,9.57,9.71,9.57,9.66,7400.0,9.3945,9.532,9.3945,9.4829,7400.0
2005-07-20 09:40:00,9.67,9.7,9.65,9.65,4800.0,9.4927,9.5222,9.4731,9.4731,4800.0
2005-07-20 09:45:00,9.65,9.73,9.65,9.69,1800.0,9.4731,9.5516,9.4731,9.5123,1800.0
2005-07-20 09:50:00,9.66,9.7,9.66,9.7,5200.0,9.4829,9.5222,9.4829,9.5222,5200.0
2005-07-20 09:55:00,9.68,9.77,9.68,9.76,74500.0,9.5025,9.5909,9.5025,9.5811,74500.0
2005-07-20 10:00:00,9.75,9.75,9.7,9.71,9200.0,9.5712,9.5712,9.5222,9.532,9200.0
2005-07-20 10:05:00,9.71,9.71,9.67,9.67,31400.0,9.532,9.532,9.4927,9.4927,31400.0
2005-07-20 10:10:00,9.68,9.69,9.64,9.65,15900.0,9.5025,9.5123,9.4633,9.4731,15900.0
2005-07-20 10:15:00,9.65,9.7,9.65,9.7,7500.0,9.4731,9.5222,9.4731,9.5222,7500.0
2005-07-20 10:20:00,9.72,9.74,9.71,9.72,2300.0,9.5418,9.5614,9.532,9.5418,2300.0
2005-07-20 10:25:00,9.73,9.73,9.7,9.7,6600.0,9.5516,9.5516,9.5222,9.5222,6600.0
2005-07-20 10:30:00,9.71,9.72,9.7,9.71,4600.0,9.532,9.5418,9.5222,9.532,4600.0
2005-07-20 10:35:00,9.7,9.71,9.7,9.7,12400.0,9.5222,9.532,9.5222,9.5222,12400.0
2005-07-20 10:40:00,9.7,9.71,9.7,9.71,7800.0,9.5222,9.532,9.5222,9.532,7800.0
2005-07-20 10:45:00,9.71,9.73,9.7,9.72,4500.0,9.532,9.5516,9.5222,9.5418,4500.0
2005-07-20 10:50:00,9.71,9.73,9.71,9.71,3600.0,9.532,9.5516,9.532,9.532,3600.0
2005-07-20 10:55:00,9.72,9.73,9.71,9.72,2000.0,9.5418,9.5516,9.532,9.5418,2000.0
2005-07-20 11:00:00,9.71,9.73,9.71,9.73,14000.0,9.532,9.5516,9.532,9.5516,14000.0
2005-07-20 11:05:00,9.72,9.72,9.71,9.71,2500.0,9.5418,9.5418,9.532,9.532,2500.0
2005-07-20 11:10:00,9.71,9.72,9.71,9.72,4800.0,9.532,9.5418,9.532,9.5418,4800.0
2005-07-20 11:15:00,9.72,9.74,9.72,9.72,10200.0,9.5418,9.5614,9.5418,9.5418,10200.0
2005-07-20 11:20:00,9.73,9.74,9.71,9.71,3900.0,9.5516,9.5614,9.532,9.532,3900.0
2005-07-20 11:25:00,9.72,9.74,9.71,9.71,6000.0,9.5418,9.5614,9.532,9.532,6000.0
2005-07-20 11:30:00,9.72,9.75,9.71,9.75,8400.0,9.5418,9.5712,9.532,9.5712,8400.0
2005-07-20 11:35:00,9.74,9.75,9.71,9.72,38400.0,9.5614,9.5712,9.532,9.5418,38400.0
2005-07-20 11:40:00,9.73,9.73,9.72,9.73,3500.0,9.5516,9.5516,9.5418,9.5516,3500.0
2005-07-20 11:45:00,9.73,9.73,9.71,9.72,1700.0,9.5516,9.5516,9.532,9.5418,1700.0
2005-07-20 11:50:00,9.72,9.72,9.7,9.72,3800.0,9.5418,9.5418,9.5222,9.5418,3800.0
2005-07-20 11:55:00,9.72,9.72,9.71,9.72,4900.0,9.5418,9.5418,9.532,9.5418,4900.0
2005-07-20 12:00:00,9.72,9.72,9.71,9.71,4100.0,9.5418,9.5418,9.532,9.532,4100.0
2005-07-20 12:05:00,9.71,9.72,9.71,9.72,5800.0,9.532,9.5418,9.532,9.5418,5800.0
2005-07-20 12:10:00,9.71,9.74,9.71,9.74,3400.0,9.532,9.5614,9.532,9.5614,3400.0
2005-07-20 12:15:00,9.74,9.74,9.73,9.73,3400.0,9.5614,9.5614,9.5516,9.5516,3400.0
2005-07-20 12:20:00,9.72,9.73,9.72,9.72,900.0,9.5418,9.5516,9.5418,9.5418,900.0
2005-07-20 12:25:00,9.73,9.74,9.73,9.74,1600.0,9.5516,9.5614,9.5516,9.5614,1600.0
2005-07-20 12:30:00,9.75,9.77,9.75,9.76,30800.0,9.5712,9.5909,9.5712,9.5811,30800.0
2005-07-20 12:35:00,9.75,9.77,9.75,9.77,18800.0,9.5712,9.5909,9.5712,9.5909,18800.0
2005-07-20 12:40:00,9.77,9.79,9.77,9.78,8200.0,9.5909,9.6105,9.5909,9.6007,8200.0
2005-07-20 12:45:00,9.76,9.78,9.76,9.77,1600.0,9.5811,9.6007,9.5811,9.5909,1600.0
2005-07-20 12:50:00,9.76,9.78,9.76,9.78,1000.0,9.5811,9.6007,9.5811,9.6007,1000.0
2005-07-20 12:55:00,9.77,9.78,9.77,9.77,2200.0,9.5909,9.6007,9.5909,9.5909,2200.0
2005-07-20 13:00:00,9.77,9.78,9.77,9.77,1100.0,9.5909,9.6007,9.5909,9.5909,1100.0
2005-07-20 13:05:00,9.77,9.77,9.76,9.77,5100.0,9.5909,9.5909,9.5811,9.5909,5100.0
2005-07-20 13:10:00,9.76,9.77,9.76,9.77,2100.0,9.5811,9.5909,9.5811,9.5909,2100.0
2005-07-20 13:15:00,9.78,9.8,9.78,9.79,7700.0,9.6007,9.6203,9.6007,9.6105,7700.0
2005-07-20 13:20:00,9.8,9.8,9.79,9.79,3900.0,9.6203,9.6203,9.6105,9.6105,3900.0
2005-07-20 13:25:00,9.8,9.8,9.78,9.78,12600.0,9.6203,9.6203,9.6007,9.6007,12600.0
2005-07-20 13:30:00,9.78,9.87,9.78,9.8,28000.0,9.6007,9.689,9.6007,9.6203,28000.0
2005-07-20 13:35:00,9.84,9.84,9.83,9.83,4600.0,9.6596,9.6596,9.6498,9.6498,4600.0
2005-07-20 13:40:00,9.84,9.85,9.81,9.82,1600.0,9.6596,9.6694,9.6301,9.64,1600.0
2005-07-20 13:45:00,9.82,9.84,9.82,9.84,2000.0,9.64,9.6596,9.64,9.6596,2000.0
2005-07-20 13:50:00,9.85,9.86,9.84,9.84,5200.0,9.6694,9.6792,9.6596,9.6596,5200.0
2005-07-20 13:55:00,9.85,9.85,9.84,9.85,48900.0,9.6694,9.6694,9.6596,9.6694,48900.0
2005-07-20 14:00:00,9.85,9.86,9.85,9.86,3400.0,9.6694,9.6792,9.6694,9.6792,3400.0
2005-07-20 14:05:00,9.86,9.87,9.86,9.86,11500.0,9.6792,9.689,9.6792,9.6792,11500.0
2005-07-20 14:10:00,9.86,9.86,9.85,9.85,3100.0,9.6792,9.6792,9.6694,9.6694,3100.0
2005-07-20 14:15:00,9.86,9.87,9.85,9.87,4800.0,9.6792,9.689,9.6694,9.689,4800.0
2005-07-20 14:20:00,9.88,9.89,9.86,9.89,15900.0,9.6989,9.7087,9.6792,9.7087,15900.0
2005-07-20 14:25:00,9.89,9.9,9.88,9.89,17500.0,9.7087,9.7185,9.6989,9.7087,17500.0
2005-07-20 14:30:00,9.89,9.89,9.87,9.87,9500.0,9.7087,9.7087,9.689,9.689,9500.0
2005-07-20 14:35:00,9.86,9.86,9.82,9.83,27000.0,9.6792,9.6792,9.64,9.6498,27000.0
2005-07-20 14:40:00,9.84,9.84,9.78,9.79,7200.0,9.6596,9.6596,9.6007,9.6105,7200.0
2005-07-20 14:45:00,9.79,9.83,9.78,9.83,8700.0,9.6105,9.6498,9.6007,9.6498,8700.0
2005-07-20 14:50:00,9.83,9.86,9.78,9.78,5700.0,9.6498,9.6792,9.6007,9.6007,5700.0
2005-07-20 14:55:00,9.83,9.83,9.79,9.82,2900.0,9.6498,9.6498,9.6105,9.64,2900.0
2005-07-20 15:00:00,9.82,9.83,9.81,9.83,5100.0,9.64,9.6498,9.6301,9.6498,5100.0
2005-07-20 15:05:00,9.82,9.84,9.82,9.84,2800.0,9.64,9.6596,9.64,9.6596,2800.0
2005-07-20 15:10:00,9.84,9.87,9.8,9.8,11300.0,9.6596,9.689,9.6203,9.6203,11300.0
2005-07-20 15:15:00,9.81,9.85,9.8,9.83,12400.0,9.6301,9.6694,9.6203,9.6498,12400.0
2005-07-20 15:20:00,9.82,9.82,9.82,9.82,3700.0,9.64,9.64,9.64,9.64,3700.0
2005-07-20 15:25:00,9.82,9.85,9.81,9.84,10100.0,9.64,9.6694,9.6301,9.6596,10100.0
2005-07-20 15:30:00,9.85,9.88,9.85,9.88,19900.0,9.6694,9.6989,9.6694,9.6989,19900.0
2005-07-20 15:35:00,9.87,9.91,9.86,9.9,40800.0,9.689,9.7283,9.6792,9.7185,40800.0
2005-07-20 15:40:00,9.92,9.92,9.91,9.92,14500.0,9.7381,9.7381,9.7283,9.7381,14500.0
2005-07-20 15:45:00,9.92,9.93,9.9,9.91,16200.0,9.7381,9.7479,9.7185,9.7283,16200.0
2005-07-20 15:50:00,9.91,9.91,9.9,9.9,18300.0,9.7283,9.7283,9.7185,9.7185,18300.0
2005-07-20 15:55:00,9.9,9.93,9.87,9.92,40300.0,9.7185,9.7479,9.689,9.7381,40300.0
2005-07-21 09:30:00,9.95,9.95,9.81,9.81,30500.0,9.7676,9.7676,9.6301,9.6301,30500.0
2005-07-21 09:35:00,9.75,9.92,9.75,9.92,7100.0,9.5712,9.7381,9.5712,9.7381,7100.0
2005-07-21 09:40:00,9.88,9.88,9.8,9.88,3000.0,9.6989,9.6989,9.6203,9.6989,3000.0
2005-07-21 09:45:00,9.9,9.9,9.82,9.84,10600.0,9.7185,9.7185,9.64,9.6596,10600.0
2005-07-21 09:50:00,9.84,9.89,9.83,9.89,15500.0,9.6596,9.7087,9.6498,9.7087,15500.0
2005-07-21 09:55:00,9.89,9.94,9.84,9.85,14500.0,9.7087,9.7578,9.6596,9.6694,14500.0
2005-07-21 10:00:00,9.86,9.87,9.81,9.84,18200.0,9.6792,9.689,9.6301,9.6596,18200.0
2005-07-21 10:05:00,9.85,9.85,9.82,9.82,1600.0,9.6694,9.6694,9.64,9.64,1600.0
2005-07-21 10:10:00,9.82,9.83,9.81,9.81,4900.0,9.64,9.6498,9.6301,9.6301,4900.0
2005-07-21 10:15:00,9.81,9.81,9.76,9.76,9200.0,9.6301,9.6301,9.5811,9.5811,9200.0
2005-07-21 10:20:00,9.76,9.76,9.73,9.74,3400.0,9.5811,9.5811,9.5516,9.5614,3400.0
2005-07-21 10:25:00,9.75,9.75,9.75,9.75,3100.0,9.5712,9.5712,9.5712,9.5712,3100.0
2005-07-21 10:30:00,9.75,9.75,9.74,9.74,700.0,9.5712,9.5712,9.5614,9.5614,700.0
2005-07-21 10:35:00,9.75,9.75,9.71,9.71,5200.0,9.5712,9.5712,9.532,9.532,5200.0
2005-07-21 10:40:00,9.71,9.72,9.7,9.71,8500.0,9.532,9.5418,9.5222,9.532,8500.0
2005-07-21 10:45:00,9.7,9.71,9.68,9.7,4500.0,9.5222,9.532,9.5025,9.5222,4500.0
2005-07-21 10:50:00,9.7,9.71,9.67,9.68,4600.0,9.5222,9.532,9.4927,9.5025,4600.0
2005-07-21 10:55:00,9.68,9.68,9.63,9.63,6200.0,9.5025,9.5025,9.4534,9.4534,6200.0
2005-07-21 11:00:00,9.65,9.66,9.63,9.65,7400.0,9.4731,9.4829,9.4534,9.4731,7400.0
2005-07-21 11:05:00,9.66,9.71,9.66,9.7,9700.0,9.4829,9.532,9.4829,9.5222,9700.0
2005-07-21 11:10:00,9.7,9.71,9.7,9.71,3100.0,9.5222,9.532,9.5222,9.532,3100.0
2005-07-21 11:15:00,9.71,9.76,9.71,9.75,6800.0,9.532,9.5811,9.532,9.5712,6800.0
2005-07-21 11:20:00,9.75,9.76,9.75,9.75,3300.0,9.5712,9.5811,9.5712,9.5712,3300.0
2005-07-21 11:25:00,9.75,9.75,9.75,9.75,600.0,9.5712,9.5712,9.5712,9.5712,600.0
2005-07-21 11:30:00,9.75,9.76,9.7,9.74,3900.0,9.5712,9.5811,9.5222,9.5614,3900.0
2005-07-21 11:35:00,9.74,9.75,9.72,9.73,4300.0,9.5614,9.5712,9.5418,9.5516,4300.0
2005-07-21 11:40:00,9.73,9.74,9.72,9.72,1300.0,9.5516,9.5614,9.5418,9.5418,1300.0
2005-07-21 11:45:00,9.72,9.73,9.72,9.72,1000.0,9.5418,9.5516,9.5418,9.5418,1000.0
2005-07-21 11:50:00,9.72,9.72,9.71,9.71,2800.0,9.5418,9.5418,9.532,9.532,2800.0
2005-07-21 11:55:00,9.72,9.72,9.66,9.68,3900.0,9.5418,9.5418,9.4829,9.5025,3900.0
2005-07-21 12:00:00,9.68,9.71,9.68,9.68,5900.0,9.5025,9.532,9.5025,9.5025,5900.0
2005-07-21 12:05:00,9.68,9.7,9.68,9.7,700.0,9.5025,9.5222,9.5025,9.5222,700.0
2005-07-21 12:10:00,9.7,9.7,9.68,9.68,400.0,9.5222,9.5222,9.5025,9.5025,400.0
2005-07-21 12:15:00,9.69,9.71,9.69,9.7,1700.0,9.5123,9.532,9.5123,9.5222,1700.0
2005-07-21 12:20:00,9.7,9.72,9.7,9.72,1200.0,9.5222,9.5418,9.5222,9.5418,1200.0
2005-07-21 12:25:00,9.73,9.76,9.71,9.74,5400.0,9.5516,9.5811,9.532,9.5614,5400.0
2005-07-21 12:30:00,9.73,9.78,9.73,9.78,2900.0,9.5516,9.6007,9.5516,9.6007,2900.0
2005-07-21 12:35:00,9.78,9.8,9.78,9.79,1400.0,9.6007,9.6203,9.6007,9.6105,1400.0
2005-07-21 12:40:00,9.79,9.79,9.77,9.77,2400.0,9.6105,9.6105,9.5909,9.5909,2400.0
2005-07-21 12:45:00,9.8,9.89,9.8,9.86,7400.0,9.6203,9.7087,9.6203,9.6792,7400.0
2005-07-21 12:50:00,9.87,9.94,9.86,9.91,4800.0,9.689,9.7578,9.6792,9.7283,4800.0
2005-07-21 12:55:00,9.9,9.9,9.85,9.87,6800.0,9.7185,9.7185,9.6694,9.689,6800.0
2005-07-21 13:00:00,9.87,9.91,9.87,9.9,7200.0,9.689,9.7283,9.689,9.7185,7200.0
2005-07-21 13:05:00,9.9,9.9,9.85,9.89,1600.0,9.7185,9.7185,9.6694,9.7087,1600.0
2005-07-21 13:10:00,9.86,9.86,9.84,9.84,1500.0,9.6792,9.6792,9.6596,9.6596,1500.0
2005-07-21 13:15:00,9.83,9.83,9.8,9.81,2000.0,9.6498,9.6498,9.6203,9.6301,2000.0
2005-07-21 13:20:00,9.81,9.81,9.81,9.81,2100.0,9.6301,9.6301,9.6301,9.6301,2100.0
2005-07-21 13:25:00,9.8,9.81,9.8,9.81,800.0,9.6203,9.6301,9.6203,9.6301,800.0
2005-07-21 13:30:00,9.81,9.82,9.81,9.81,2500.0,9.6301,9.64,9.6301,9.6301,2500.0
2005-07-21 13:35:00,9.8,9.81,9.8,9.81,1700.0,9.6203,9.6301,9.6203,9.6301,1700.0
2005-07-21 13:40:00,9.81,9.87,9.8,9.86,8400.0,9.6301,9.689,9.6203,9.6792,8400.0
2005-07-21 13:45:00,9.86,9.86,9.86,9.86,2400.0,9.6792,9.6792,9.6792,9.6792,2400.0
2005-07-21 13:50:00,9.86,9.87,9.86,9.86,2700.0,9.6792,9.689,9.6792,9.6792,2700.0
2005-07-21 13:55:00,9.86,9.87,9.86,9.86,1300.0,9.6792,9.689,9.6792,9.6792,1300.0
2005-07-21 14:00:00,9.86,9.87,9.86,9.86,14400.0,9.6792,9.689,9.6792,9.6792,14400.0
2005-07-21 14:05:00,9.86,9.88,9.85,9.87,25700.0,9.6792,9.6989,9.6694,9.689,25700.0
2005-07-21 14:10:00,9.87,9.88,9.87,9.88,6700.0,9.689,9.6989,9.689,9.6989,6700.0
2005-07-21 14:15:00,9.88,9.93,9.88,9.92,46800.0,9.6989,9.7479,9.6989,9.7381,46800.0
2005-07-21 14:20:00,9.92,9.93,9.85,9.85,37100.0,9.7381,9.7479,9.6694,9.6694,37100.0
2005-07-21 14:25:00,9.85,9.85,9.76,9.76,21400.0,9.6694,9.6694,9.5811,9.5811,21400.0
2005-07-21 14:30:00,9.78,9.78,9.72,9.72,4200.0,9.6007,9.6007,9.5418,9.5418,4200.0
2005-07-21 14:35:00,9.74,9.79,9.74,9.79,4400.0,9.5614,9.6105,9.5614,9.6105,4400.0
2005-07-21 14:40:00,9.78,9.82,9.77,9.79,18000.0,9.6007,9.64,9.5909,9.6105,18000.0
2005-07-21 14:45:00,9.79,9.8,9.78,9.8,10200.0,9.6105,9.6203,9.6007,9.6203,10200.0
2005-07-21 14:50:00,9.8,9.8,9.75,9.75,3200.0,9.6203,9.6203,9.5712,9.5712,3200.0
2005-07-21 14:55:00,9.77,9.77,9.76,9.76,2400.0,9.5909,9.5909,9.5811,9.5811,2400.0
2005-07-21 15:00:00,9.77,9.77,9.75,9.76,2300.0,9.5909,9.5909,9.5712,9.5811,2300.0
2005-07-21 15:05:00,9.76,9.8,9.73,9.73,5200.0,9.5811,9.6203,9.5516,9.5516,5200.0
2005-07-21 15:10:00,9.73,9.76,9.73,9.76,5200.0,9.5516,9.5811,9.5516,9.5811,5200.0
2005-07-21 15:15:00,9.76,9.77,9.76,9.76,4900.0,9.5811,9.5909,9.5811,9.5811,4900.0
2005-07-21 15:20:00,9.76,9.76,9.74,9.75,26800.0,9.5811,9.5811,9.5614,9.5712,26800.0
2005-07-21 15:25:00,9.74,9.74,9.7,9.71,6600.0,9.5614,9.5614,9.5222,9.532,6600.0
2005-07-21 15:30:00,9.71,9.71,9.66,9.68,9000.0,9.532,9.532,9.4829,9.5025,9000.0
2005-07-21 15:35:00,9.68,9.7,9.67,9.68,10000.0,9.5025,9.5222,9.4927,9.5025,10000.0
2005-07-21 15:40:00,9.69,9.76,9.67,9.69,19400.0,9.5123,9.5811,9.4927,9.5123,19400.0
2005-07-21 15:45:00,9.69,9.74,9.69,9.69,23300.0,9.5123,9.5614,9.5123,9.5123,23300.0
2005-07-21 15:50:00,9.7,9.71,9.67,9.68,12700.0,9.5222,9.532,9.4927,9.5025,12700.0
2005-07-21 15:55:00,9.67,9.68,9.66,9.67,20100.0,9.4927,9.5025,9.4829,9.4927,20100.0
2005-07-22 09:30:00,9.68,9.72,9.68,9.7,16600.0,9.5025,9.5418,9.5025,9.5222,16600.0
2005-07-22 09:35:00,9.72,9.79,9.72,9.79,1600.0,9.5418,9.6105,9.5418,9.6105,1600.0
2005-07-22 09:40:00,9.8,9.8,9.78,9.8,1600.0,9.6203,9.6203,9.6007,9.6203,1600.0
2005-07-22 09:45:00,9.8,9.85,9.8,9.82,5600.0,9.6203,9.6694,9.6203,9.64,5600.0
2005-07-22 09:50:00,9.84,9.89,9.84,9.89,10000.0,9.6596,9.7087,9.6596,9.7087,10000.0
2005-07-22 09:55:00,9.89,9.94,9.89,9.94,46800.0,9.7087,9.7578,9.7087,9.7578,46800.0
2005-07-22 10:00:00,9.95,9.98,9.92,9.96,29500.0,9.7676,9.797,9.7381,9.7774,29500.0
2005-07-22 10:05:00,9.97,10.0,9.96,9.97,39400.0,9.7872,9.8167,9.7774,9.7872,39400.0
2005-07-22 10:10:00,9.99,10.05,9.99,10.0,126200.0,9.8068,9.8657,9.8068,9.8167,126200.0
2005-07-22 10:15:00,10.0,10.05,10.0,10.04,8200.0,9.8167,9.8657,9.8167,9.8559,8200.0
2005-07-22 10:20:00,10.03,10.05,10.02,10.03,19700.0,9.8461,9.8657,9.8363,9.8461,19700.0
2005-07-22 10:25:00,10.02,10.05,10.0,10.01,42600.0,9.8363,9.8657,9.8167,9.8265,42600.0
2005-07-22 10:30:00,10.02,10.02,9.99,10.0,16800.0,9.8363,9.8363,9.8068,9.8167,16800.0
2005-07-22 10:35:00,10.0,10.0,9.96,9.97,9700.0,9.8167,9.8167,9.7774,9.7872,9700.0
2005-07-22 10:40:00,9.97,9.98,9.96,9.98,2800.0,9.7872,9.797,9.7774,9.797,2800.0
2005-07-22 10:45:00,9.97,9.99,9.91,9.93,38600.0,9.7872,9.8068,9.7283,9.7479,38600.0
2005-07-22 10:50:00,9.93,9.95,9.92,9.95,17100.0,9.7479,9.7676,9.7381,9.7676,17100.0
2005-07-22 10:55:00,9.95,9.95,9.93,9.94,7300.0,9.7676,9.7676,9.7479,9.7578,7300.0
2005-07-22 11:00:00,9.95,9.95,9.89,9.94,31800.0,9.7676,9.7676,9.7087,9.7578,31800.0
2005-07-22 11:05:00,9.94,9.94,9.93,9.94,4600.0,9.7578,9.7578,9.7479,9.7578,4600.0
2005-07-22 11:10:00,9.94,9.94,9.93,9.93,6800.0,9.7578,9.7578,9.7479,9.7479,6800.0
2005-07-22 11:15:00,9.94,9.95,9.93,9.95,28600.0,9.7578,9.7676,9.7479,9.7676,28600.0
2005-07-22 11:20:00,9.95,10.02,9.95,10.02,41000.0,9.7676,9.8363,9.7676,9.8363,41000.0
2005-07-22 11:25:00,10.01,10.04,10.0,10.04,11200.0,9.8265,9.8559,9.8167,9.8559,11200.0
2005-07-22 11:30:00,10.04,10.04,10.01,10.02,5400.0,9.8559,9.8559,9.8265,9.8363,5400.0
2005-07-22 11:35:00,10.01,10.02,10.0,10.02,5700.0,9.8265,9.8363,9.8167,9.8363,5700.0
2005-07-22 11:40:00,10.01,10.02,10.01,10.01,7200.0,9.8265,9.8363,9.8265,9.8265,7200.0
2005-07-22 11:45:00,10.04,10.07,10.03,10.06,18300.0,9.8559,9.8854,9.8461,9.8756,18300.0
2005-07-22 11:50:00,10.06,10.06,10.04,10.05,3700.0,9.8756,9.8756,9.8559,9.8657,3700.0
2005-07-22 11:55:00,10.05,10.05,10.04,10.04,4200.0,9.8657,9.8657,9.8559,9.8559,4200.0
2005-07-22 12:00:00,10.04,10.06,10.04,10.06,5400.0,9.8559,9.8756,9.8559,9.8756,5400.0
2005-07-22 12:05:00,10.05,10.08,10.05,10.07,8200.0,9.8657,9.8952,9.8657,9.8854,8200.0
2005-07-22 12:10:00,10.07,10.15,10.07,10.11,38500.0,9.8854,9.9639,9.8854,9.9246,38500.0
2005-07-22 12:15:00,10.11,10.16,10.11,10.16,16900.0,9.9246,9.9737,9.9246,9.9737,16900.0
2005-07-22 12:20:00,10.16,10.18,10.15,10.17,12000.0,9.9737,9.9934,9.9639,9.9835,12000.0
2005-07-22 12:25:00,10.17,10.17,10.14,10.15,2300.0,9.9835,9.9835,9.9541,9.9639,2300.0
2005-07-22 12:30:00,10.15,10.17,10.13,10.15,24200.0,9.9639,9.9835,9.9443,9.9639,24200.0
2005-07-22 12:35:00,10.15,10.17,10.15,10.16,23800.0,9.9639,9.9835,9.9639,9.9737,23800.0
2005-07-22 12:40:00,10.16,10.17,10.14,10.14,8800.0,9.9737,9.9835,9.9541,9.9541,8800.0
2005-07-22 12:45:00,10.14,10.15,10.14,10.15,21100.0,9.9541,9.9639,9.9541,9.9639,21100.0
2005-07-22 12:50:00,10.16,10.16,10.15,10.15,20900.0,9.9737,9.9737,9.9639,9.9639,20900.0
2005-07-22 12:55:00,10.16,10.16,10.06,10.07,19500.0,9.9737,9.9737,9.8756,9.8854,19500.0
2005-07-22 13:00:00,10.07,10.08,10.04,10.04,7500.0,9.8854,9.8952,9.8559,9.8559,7500.0
2005-07-22 13:05:00,10.05,10.05,10.02,10.03,6400.0,9.8657,9.8657,9.8363,9.8461,6400.0
2005-07-22 13:10:00,10.03,10.05,10.02,10.03,15800.0,9.8461,9.8657,9.8363,9.8461,15800.0
2005-07-22 13:15:00,10.03,10.04,10.03,10.03,11000.0,9.8461,9.8559,9.8461,9.8461,11000.0
2005-07-22 13:20:00,10.04,10.06,10.02,10.03,10100.0,9.8559,9.8756,9.8363,9.8461,10100.0
2005-07-22 13:25:00,10.03,10.03,10.0,10.01,25600.0,9.8461,9.8461,9.8167,9.8265,25600.0
2005-07-22 13:30:00,10.01,10.08,10.0,10.03,37300.0,9.8265,9.8952,9.8167,9.8461,37300.0
2005-07-22 13:35:00,10.02,10.03,10.0,10.01,113700.0,9.8363,9.8461,9.8167,9.8265,113700.0
2005-07-22 13:40:00,10.01,10.04,10.0,10.01,18900.0,9.8265,9.8559,9.8167,9.8265,18900.0
2005-07-22 13:45:00,10.01,10.01,9.99,10.0,122200.0,9.8265,9.8265,9.8068,9.8167,122200.0
2005-07-22 13:50:00,10.0,10.01,9.99,10.0,21200.0,9.8167,9.8265,9.8068,9.8167,21200.0
2005-07-22 13:55:00,9.99,10.0,9.99,10.0,9100.0,9.8068,9.8167,9.8068,9.8167,9100.0
2005-07-22 14:00:00,9.98,9.99,9.95,9.98,5700.0,9.797,9.8068,9.7676,9.797,5700.0
2005-07-22 14:05:00,9.96,10.01,9.95,10.0,134800.0,9.7774,9.8265,9.7676,9.8167,134800.0
2005-07-22 14:10:00,10.01,10.05,10.01,10.05,14000.0,9.8265,9.8657,9.8265,9.8657,14000.0
2005-07-22 14:15:00,10.03,10.06,10.02,10.04,5200.0,9.8461,9.8756,9.8363,9.8559,5200.0
2005-07-22 14:20:00,10.04,10.04,10.02,10.02,5500.0,9.8559,9.8559,9.8363,9.8363,5500.0
2005-07-22 14:25:00,10.02,10.07,10.02,10.03,5600.0,9.8363,9.8854,9.8363,9.8461,5600.0
2005-07-22 14:30:00,10.02,10.03,10.0,10.01,15000.0,9.8363,9.8461,9.8167,9.8265,15000.0
2005-07-22 14:35:00,10.01,10.04,10.0,10.04,21700.0,9.8265,9.8559,9.8167,9.8559,21700.0
2005-07-22 14:40:00,10.02,10.09,10.01,10.01,7300.0,9.8363,9.905,9.8265,9.8265,7300.0
2005-07-22 14:45:00,10.02,10.05,10.0,10.0,30000.0,9.8363,9.8657,9.8167,9.8167,30000.0
2005-07-22 14:50:00,10.02,10.05,10.01,10.04,11200.0,9.8363,9.8657,9.8265,9.8559,11200.0
2005-07-22 14:55:00,10.04,10.1,10.04,10.08,19100.0,9.8559,9.9148,9.8559,9.8952,19100.0
2005-07-22 15:00:00,10.08,10.1,10.07,10.09,8000.0,9.8952,9.9148,9.8854,9.905,8000.0
2005-07-22 15:05:00,10.09,10.09,10.07,10.08,5300.0,9.905,9.905,9.8854,9.8952,5300.0
2005-07-22 15:10:00,10.08,10.08,10.06,10.06,6000.0,9.8952,9.8952,9.8756,9.8756,6000.0
2005-07-22 15:15:00,10.05,10.06,10.04,10.05,14900.0,9.8657,9.8756,9.8559,9.8657,14900.0
2005-07-22 15:20:00,10.05,10.05,10.04,10.05,16700.0,9.8657,9.8657,9.8559,9.8657,16700.0
2005-07-22 15:25:00,10.05,10.1,10.04,10.09,14300.0,9.8657,9.9148,9.8559,9.905,14300.0
2005-07-22 15:30:00,10.09,10.1,10.05,10.07,15200.0,9.905,9.9148,9.8657,9.8854,15200.0
2005-07-22 15:35:00,10.08,10.1,10.06,10.09,20000.0,9.8952,9.9148,9.8756,9.905,20000.0
2005-07-22 15:40:00,10.08,10.12,10.07,10.07,48100.0,9.8952,9.9345,9.8854,9.8854,48100.0
2005-07-22 15:45:00,10.06,10.07,10.02,10.02,32600.0,9.8756,9.8854,9.8363,9.8363,32600.0
2005-07-22 15:50:00,10.02,10.04,10.0,10.03,35800.0,9.8363,9.8559,9.8167,9.8461,35800.0
2005-07-22 15:55:00,10.02,10.1,10.02,10.07,47300.0,9.8363,9.9148,9.8363,9.8854,47300.0
2005-07-25 09:30:00,10.02,10.05,10.01,10.01,25800.0,9.8363,9.8657,9.8265,9.8265,25800.0
2005-07-25 09:35:00,10.05,10.05,10.0,10.02,10200.0,9.8657,9.8657,9.8167,9.8363,10200.0
2005-07-25 09:40:00,10.02,10.04,10.0,10.0,5600.0,9.8363,9.8559,9.8167,9.8167,5600.0
2005-07-25 09:45:00,10.03,10.04,10.01,10.03,10800.0,9.8461,9.8559,9.8265,9.8461,10800.0
2005-07-25 09:50:00,10.01,10.04,10.0,10.04,16600.0,9.8265,9.8559,9.8167,9.8559,16600.0
2005-07-25 09:55:00,10.03,10.04,10.02,10.02,1500.0,9.8461,9.8559,9.8363,9.8363,1500.0
2005-07-25 10:00:00,10.01,10.03,10.0,10.0,5000.0,9.8265,9.8461,9.8167,9.8167,5000.0
2005-07-25 10:05:00,10.0,10.01,10.0,10.01,800.0,9.8167,9.8265,9.8167,9.8265,800.0
2005-07-25 10:10:00,10.01,10.01,9.99,10.0,25700.0,9.8265,9.8265,9.8068,9.8167,25700.0
2005-07-25 10:15:00,10.0,10.02,10.0,10.02,4500.0,9.8167,9.8363,9.8167,9.8363,4500.0
2005-07-25 10:20:00,10.02,10.07,10.02,10.07,9800.0,9.8363,9.8854,9.8363,9.8854,9800.0
2005-07-25 10:25:00,10.07,10.07,10.05,10.06,4800.0,9.8854,9.8854,9.8657,9.8756,4800.0
2005-07-25 10:30:00,10.06,10.1,10.04,10.1,11000.0,9.8756,9.9148,9.8559,9.9148,11000.0
2005-07-25 10:35:00,10.1,10.1,10.05,10.05,12300.0,9.9148,9.9148,9.8657,9.8657,12300.0
2005-07-25 10:40:00,10.06,10.09,10.06,10.09,19000.0,9.8756,9.905,9.8756,9.905,19000.0
2005-07-25 10:45:00,10.09,10.1,10.09,10.09,2200.0,9.905,9.9148,9.905,9.905,2200.0
2005-07-25 10:50:00,10.08,10.1,10.07,10.08,17300.0,9.8952,9.9148,9.8854,9.8952,17300.0
2005-07-25 10:55:00,10.07,10.1,10.07,10.08,3600.0,9.8854,9.9148,9.8854,9.8952,3600.0
2005-07-25 11:00:00,10.08,10.09,10.06,10.08,16900.0,9.8952,9.905,9.8756,9.8952,16900.0
2005-07-25 11:05:00,10.09,10.09,10.06,10.08,3400.0,9.905,9.905,9.8756,9.8952,3400.0
2005-07-25 11:10:00,10.08,10.09,10.07,10.09,13800.0,9.8952,9.905,9.8854,9.905,13800.0
2005-07-25 11:15:00,10.08,10.08,10.07,10.08,7600.0,9.8952,9.8952,9.8854,9.8952,7600.0
2005-07-25 11:20:00,10.08,10.14,10.08,10.1,15900.0,9.8952,9.9541,9.8952,9.9148,15900.0
2005-07-25 11:25:00,10.1,10.12,10.08,10.11,9100.0,9.9148,9.9345,9.8952,9.9246,9100.0
2005-07-25 11:30:00,10.11,10.12,10.1,10.11,8100.0,9.9246,9.9345,9.9148,9.9246,8100.0
2005-07-25 11:35:00,10.11,10.11,10.08,10.11,3800.0,9.9246,9.9246,9.8952,9.9246,3800.0
2005-07-25 11:40:00,10.1,10.11,10.08,10.1,10400.0,9.9148,9.9246,9.8952,9.9148,10400.0
2005-07-25 11:45:00,10.09,10.14,10.08,10.09,6000.0,9.905,9.9541,9.8952,9.905,6000.0
2005-07-25 11:50:00,10.09,10.11,10.08,10.09,4600.0,9.905,9.9246,9.8952,9.905,4600.0
2005-07-25 11:55:00,10.09,10.1,10.09,10.09,6200.0,9.905,9.9148,9.905,9.905,6200.0
2005-07-25 12:00:00,10.09,10.1,10.04,10.04,9000.0,9.905,9.9148,9.8559,9.8559,9000.0
2005-07-25 12:05:00,10.05,10.07,10.04,10.05,3300.0,9.8657,9.8854,9.8559,9.8657,3300.0
2005-07-25 12:10:00,10.05,10.07,10.03,10.05,7300.0,9.8657,9.8854,9.8461,9.8657,7300.0
2005-07-25 12:15:00,10.05,10.1,9.99,9.99,6600.0,9.8657,9.9148,9.8068,9.8068,6600.0
2005-07-25 12:20:00,10.0,10.04,10.0,10.04,4700.0,9.8167,9.8559,9.8167,9.8559,4700.0
2005-07-25 12:25:00,10.05,10.06,10.0,10.01,8600.0,9.8657,9.8756,9.8167,9.8265,8600.0
2005-07-25 12:30:00,10.01,10.03,10.0,10.0,6400.0,9.8265,9.8461,9.8167,9.8167,6400.0
2005-07-25 12:35:00,10.0,10.04,10.0,10.01,5300.0,9.8167,9.8559,9.8167,9.8265,5300.0
2005-07-25 12:40:00,10.02,10.03,10.0,10.0,6900.0,9.8363,9.8461,9.8167,9.8167,6900.0
2005-07-25 12:45:00,10.0,10.02,10.0,10.02,6100.0,9.8167,9.8363,9.8167,9.8363,6100.0
2005-07-25 12:50:00,10.03,10.03,10.01,10.02,6600.0,9.8461,9.8461,9.8265,9.8363,6600.0
2005-07-25 12:55:00,10.03,10.06,10.03,10.04,3700.0,9.8461,9.8756,9.8461,9.8559,3700.0
2005-07-25 13:00:00,10.06,10.07,10.02,10.04,10400.0,9.8756,9.8854,9.8363,9.8559,10400.0
2005-07-25 13:05:00,10.04,10.07,10.04,10.05,10700.0,9.8559,9.8854,9.8559,9.8657,10700.0
2005-07-25 13:10:00,10.05,10.06,10.05,10.06,1000.0,9.8657,9.8756,9.8657,9.8756,1000.0
2005-07-25 13:15:00,10.06,10.08,10.06,10.08,600.0,9.8756,9.8952,9.8756,9.8952,600.0
2005-07-25 13:20:00,10.07,10.09,10.07,10.09,26100.0,9.8854,9.905,9.8854,9.905,26100.0
2005-07-25 13:25:00,10.06,10.07,10.05,10.07,1100.0,9.8756,9.8854,9.8657,9.8854,1100.0
2005-07-25 13:30:00,10.06,10.06,10.06,10.06,900.0,9.8756,9.8756,9.8756,9.8756,900.0
2005-07-25 13:35:00,10.06,10.06,10.05,10.05,2600.0,9.8756,9.8756,9.8657,9.8657,2600.0
2005-07-25 13:40:00,10.06,10.09,10.06,10.08,3400.0,9.8756,9.905,9.8756,9.8952,3400.0
2005-07-25 13:45:00,10.08,10.08,10.06,10.06,10000.0,9.8952,9.8952,9.8756,9.8756,10000.0
2005-07-25 13:50:00,10.07,10.08,10.07,10.07,3600.0,9.8854,9.8952,9.8854,9.8854,3600.0
2005-07-25 13:55:00,10.07,10.09,10.07,10.07,8000.0,9.8854,9.905,9.8854,9.8854,8000.0
2005-07-25 14:00:00,10.07,10.07,10.04,10.06,9900.0,9.8854,9.8854,9.8559,9.8756,9900.0
2005-07-25 14:05:00,10.06,10.07,10.05,10.06,2900.0,9.8756,9.8854,9.8657,9.8756,2900.0
2005-07-25 14:10:00,10.07,10.07,10.05,10.06,186900.0,9.8854,9.8854,9.8657,9.8756,186900.0
2005-07-25 14:15:00,10.07,10.07,10.05,10.05,5900.0,9.8854,9.8854,9.8657,9.8657,5900.0
2005-07-25 14:20:00,10.05,10.08,10.05,10.06,1600.0,9.8657,9.8952,9.8657,9.8756,1600.0
2005-07-25 14:25:00,10.07,10.08,10.05,10.07,2100.0,9.8854,9.8952,9.8657,9.8854,2100.0
2005-07-25 14:30:00,10.05,10.05,10.03,10.03,15100.0,9.8657,9.8657,9.8461,9.8461,15100.0
2005-07-25 14:35:00,10.03,10.06,10.02,10.04,11500.0,9.8461,9.8756,9.8363,9.8559,11500.0
2005-07-25 14:40:00,10.05,10.05,10.0,10.01,16100.0,9.8657,9.8657,9.8167,9.8265,16100.0
2005-07-25 14:45:00,10.01,10.01,9.98,10.01,6400.0,9.8265,9.8265,9.797,9.8265,6400.0
2005-07-25 14:50:00,10.01,10.01,9.98,9.99,9000.0,9.8265,9.8265,9.797,9.8068,9000.0
2005-07-25 14:55:00,9.98,9.99,9.95,9.97,11800.0,9.797,9.8068,9.7676,9.7872,11800.0
2005-07-25 15:00:00,9.97,9.98,9.97,9.98,11500.0,9.7872,9.797,9.7872,9.797,11500.0
2005-07-25 15:05:00,9.98,10.02,9.98,9.98,32300.0,9.797,9.8363,9.797,9.797,32300.0
2005-07-25 15:10:00,9.98,10.0,9.97,10.0,7100.0,9.797,9.8167,9.7872,9.8167,7100.0
2005-07-25 15:15:00,9.99,10.0,9.99,9.99,11100.0,9.8068,9.8167,9.8068,9.8068,11100.0
2005-07-25 15:20:00,9.99,10.0,9.98,9.99,20500.0,9.8068,9.8167,9.797,9.8068,20500.0
2005-07-25 15:25:00,9.99,9.99,9.98,9.98,11500.0,9.8068,9.8068,9.797,9.797,11500.0
2005-07-25 15:30:00,9.98,9.99,9.97,9.98,1900.0,9.797,9.8068,9.7872,9.797,1900.0
2005-07-25 15:35:00,9.98,9.99,9.95,9.99,15400.0,9.797,9.8068,9.7676,9.8068,15400.0
2005-07-25 15:40:00,9.99,10.0,9.99,9.99,8800.0,9.8068,9.8167,9.8068,9.8068,8800.0
2005-07-25 15:45:00,9.99,10.0,9.99,10.0,26100.0,9.8068,9.8167,9.8068,9.8167,26100.0
2005-07-25 15:50:00,10.0,10.0,9.96,9.96,67200.0,9.8167,9.8167,9.7774,9.7774,67200.0
2005-07-25 15:55:00,9.96,9.98,9.96,9.98,42300.0,9.7774,9.797,9.7774,9.797,42300.0
2005-07-26 09:35:00,9.95,10.0,9.95,10.0,41100.0,9.7676,9.8167,9.7676,9.8167,41100.0
2005-07-26 09:40:00,9.97,9.98,9.96,9.96,6100.0,9.7872,9.797,9.7774,9.7774,6100.0
2005-07-26 09:45:00,9.96,10.04,9.96,10.04,6000.0,9.7774,9.8559,9.7774,9.8559,6000.0
2005-07-26 09:50:00,10.05,10.08,10.05,10.07,4200.0,9.8657,9.8952,9.8657,9.8854,4200.0
2005-07-26 09:55:00,10.07,10.14,10.07,10.08,7500.0,9.8854,9.9541,9.8854,9.8952,7500.0
2005-07-26 10:00:00,10.1,10.11,10.1,10.11,9700.0,9.9148,9.9246,9.9148,9.9246,9700.0
2005-07-26 10:05:00,10.1,10.14,10.08,10.12,29400.0,9.9148,9.9541,9.8952,9.9345,29400.0
2005-07-26 10:10:00,10.1,10.15,10.09,10.13,9000.0,9.9148,9.9639,9.905,9.9443,9000.0
2005-07-26 10:15:00,10.15,10.16,10.1,10.14,44400.0,9.9639,9.9737,9.9148,9.9541,44400.0
2005-07-26 10:20:00,10.15,10.16,10.12,10.16,1300.0,9.9639,9.9737,9.9345,9.9737,1300.0
2005-07-26 10:25:00,10.14,10.15,10.13,10.13,4200.0,9.9541,9.9639,9.9443,9.9443,4200.0
2005-07-26 10:30:00,10.15,10.16,10.14,10.16,9900.0,9.9639,9.9737,9.9541,9.9737,9900.0
2005-07-26 10:35:00,10.17,10.21,10.15,10.16,13500.0,9.9835,10.0228,9.9639,9.9737,13500.0
2005-07-26 10:40:00,10.16,10.21,10.16,10.17,10600.0,9.9737,10.0228,9.9737,9.9835,10600.0
2005-07-26 10:45:00,10.17,10.19,10.16,10.18,3700.0,9.9835,10.0032,9.9737,9.9934,3700.0
2005-07-26 10:50:00,10.18,10.18,10.15,10.15,8300.0,9.9934,9.9934,9.9639,9.9639,8300.0
2005-07-26 10:55:00,10.15,10.17,10.15,10.17,4700.0,9.9639,9.9835,9.9639,9.9835,4700.0
2005-07-26 11:00:00,10.16,10.17,10.15,10.16,11200.0,9.9737,9.9835,9.9639,9.9737,11200.0
2005-07-26 11:05:00,10.16,10.16,10.15,10.15,2500.0,9.9737,9.9737,9.9639,9.9639,2500.0
2005-07-26 11:10:00,10.15,10.15,10.12,10.14,5500.0,9.9639,9.9639,9.9345,9.9541,5500.0
2005-07-26 11:15:00,10.14,10.16,10.13,10.13,5600.0,9.9541,9.9737,9.9443,9.9443,5600.0
2005-07-26 11:20:00,10.13,10.15,10.12,10.15,3500.0,9.9443,9.9639,9.9345,9.9639,3500.0
2005-07-26 11:25:00,10.13,10.15,10.12,10.13,7600.0,9.9443,9.9639,9.9345,9.9443,7600.0
2005-07-26 11:30:00,10.12,10.16,10.12,10.16,1300.0,9.9345,9.9737,9.9345,9.9737,1300.0
2005-07-26 11:35:00,10.13,10.13,10.09,10.09,6600.0,9.9443,9.9443,9.905,9.905,6600.0
2005-07-26 11:40:00,10.07,10.07,10.06,10.07,5200.0,9.8854,9.8854,9.8756,9.8854,5200.0
2005-07-26 11:45:00,10.06,10.07,10.04,10.04,4600.0,9.8756,9.8854,9.8559,9.8559,4600.0
2005-07-26 11:50:00,10.04,10.05,10.03,10.04,5800.0,9.8559,9.8657,9.8461,9.8559,5800.0
2005-07-26 11:55:00,10.04,10.08,10.03,10.07,4300.0,9.8559,9.8952,9.8461,9.8854,4300.0
2005-07-26 12:00:00,10.07,10.07,10.04,10.04,4400.0,9.8854,9.8854,9.8559,9.8559,4400.0
2005-07-26 12:05:00,10.04,10.04,10.03,10.04,1600.0,9.8559,9.8559,9.8461,9.8559,1600.0
2005-07-26 12:10:00,10.03,10.03,10.02,10.02,5900.0,9.8461,9.8461,9.8363,9.8363,5900.0
2005-07-26 12:15:00,10.02,10.06,10.01,10.03,4300.0,9.8363,9.8756,9.8265,9.8461,4300.0
2005-07-26 12:20:00,10.03,10.08,10.03,10.07,4800.0,9.8461,9.8952,9.8461,9.8854,4800.0
2005-07-26 12:25:00,10.05,10.07,10.02,10.02,8900.0,9.8657,9.8854,9.8363,9.8363,8900.0
2005-07-26 12:30:00,10.03,10.08,10.02,10.04,49800.0,9.8461,9.8952,9.8363,9.8559,49800.0
2005-07-26 12:35:00,10.06,10.07,10.02,10.06,6200.0,9.8756,9.8854,9.8363,9.8756,6200.0
2005-07-26 12:40:00,10.06,10.08,10.06,10.08,2400.0,9.8756,9.8952,9.8756,9.8952,2400.0
2005-07-26 12:45:00,10.09,10.09,10.08,10.08,6800.0,9.905,9.905,9.8952,9.8952,6800.0
2005-07-26 12:50:00,10.06,10.09,10.06,10.08,2100.0,9.8756,9.905,9.8756,9.8952,2100.0
2005-07-26 12:55:00,10.08,10.09,10.08,10.08,1200.0,9.8952,9.905,9.8952,9.8952,1200.0
2005-07-26 13:00:00,10.09,10.09,10.07,10.07,4500.0,9.905,9.905,9.8854,9.8854,4500.0
2005-07-26 13:05:00,10.07,10.09,10.07,10.08,2700.0,9.8854,9.905,9.8854,9.8952,2700.0
2005-07-26 13:10:00,10.08,10.1,10.08,10.09,8400.0,9.8952,9.9148,9.8952,9.905,8400.0
2005-07-26 13:15:00,10.09,10.14,10.09,10.1,8100.0,9.905,9.9541,9.905,9.9148,8100.0
2005-07-26 13:20:00,10.1,10.12,10.1,10.11,1300.0,9.9148,9.9345,9.9148,9.9246,1300.0
2005-07-26 13:25:00,10.12,10.12,10.12,10.12,1000.0,9.9345,9.9345,9.9345,9.9345,1000.0
2005-07-26 13:30:00,10.11,10.11,10.11,10.11,400.0,9.9246,9.9246,9.9246,9.9246,400.0
2005-07-26 13:35:00,10.1,10.13,10.1,10.13,2300.0,9.9148,9.9443,9.9148,9.9443,2300.0
2005-07-26 13:40:00,10.13,10.22,10.13,10.22,8300.0,9.9443,10.0326,9.9443,10.0326,8300.0
2005-07-26 13:45:00,10.22,10.24,10.2,10.22,10300.0,10.0326,10.0523,10.013,10.0326,10300.0
2005-07-26 13:50:00,10.22,10.22,10.1,10.19,27600.0,10.0326,10.0326,9.9148,10.0032,27600.0
2005-07-26 13:55:00,10.19,10.23,10.19,10.22,2900.0,10.0032,10.0424,10.0032,10.0326,2900.0
2005-07-26 14:00:00,10.23,10.25,10.21,10.24,5800.0,10.0424,10.0621,10.0228,10.0523,5800.0
2005-07-26 14:05:00,10.21,10.21,10.17,10.17,10500.0,10.0228,10.0228,9.9835,9.9835,10500.0
2005-07-26 14:10:00,10.17,10.21,10.16,10.21,13600.0,9.9835,10.0228,9.9737,10.0228,13600.0
2005-07-26 14:15:00,10.19,10.19,10.18,10.18,400.0,10.0032,10.0032,9.9934,9.9934,400.0
2005-07-26 14:20:00,10.18,10.19,10.18,10.19,6600.0,9.9934,10.0032,9.9934,10.0032,6600.0
2005-07-26 14:25:00,10.18,10.18,10.15,10.15,2300.0,9.9934,9.9934,9.9639,9.9639,2300.0
2005-07-26 14:30:00,10.16,10.16,10.14,10.14,3900.0,9.9737,9.9737,9.9541,9.9541,3900.0
2005-07-26 14:35:00,10.14,10.15,10.13,10.14,4300.0,9.9541,9.9639,9.9443,9.9541,4300.0
2005-07-26 14:40:00,10.14,10.14,10.13,10.13,1600.0,9.9541,9.9541,9.9443,9.9443,1600.0
2005-07-26 14:45:00,10.14,10.2,10.13,10.16,8100.0,9.9541,10.013,9.9443,9.9737,8100.0
2005-07-26 14:50:00,10.16,10.18,10.15,10.16,9400.0,9.9737,9.9934,9.9639,9.9737,9400.0
2005-07-26 14:55:00,10.15,10.16,10.13,10.15,3700.0,9.9639,9.9737,9.9443,9.9639,3700.0
2005-07-26 15:00:00,10.14,10.16,10.1,10.12,3800.0,9.9541,9.9737,9.9148,9.9345,3800.0
2005-07-26 15:05:00,10.12,10.16,10.12,10.12,3400.0,9.9345,9.9737,9.9345,9.9345,3400.0
2005-07-26 15:10:00,10.13,10.13,10.1,10.13,8400.0,9.9443,9.9443,9.9148,9.9443,8400.0
2005-07-26 15:15:00,10.13,10.21,10.13,10.21,10300.0,9.9443,10.0228,9.9443,10.0228,10300.0
2005-07-26 15:20:00,10.22,10.22,10.17,10.17,28700.0,10.0326,10.0326,9.9835,9.9835,28700.0
2005-07-26 15:25:00,10.17,10.17,10.11,10.14,4200.0,9.9835,9.9835,9.9246,9.9541,4200.0
2005-07-26 15:30:00,10.13,10.13,10.11,10.11,2500.0,9.9443,9.9443,9.9246,9.9246,2500.0
2005-07-26 15:35:00,10.11,10.13,10.11,10.13,7800.0,9.9246,9.9443,9.9246,9.9443,7800.0
2005-07-26 15:40:00,10.12,10.12,10.11,10.12,6700.0,9.9345,9.9345,9.9246,9.9345,6700.0
2005-07-26 15:45:00,10.12,10.14,10.11,10.14,127100.0,9.9345,9.9541,9.9246,9.9541,127100.0
2005-07-26 15:50:00,10.13,10.13,10.11,10.12,9900.0,9.9443,9.9443,9.9246,9.9345,9900.0
2005-07-26 15:55:00,10.11,10.13,10.1,10.13,29000.0,9.9246,9.9443,9.9148,9.9443,29000.0
2005-07-27 09:35:00,10.2,10.25,10.13,10.13,13800.0,10.013,10.0621,9.9443,9.9443,13800.0
2005-07-27 09:40:00,10.13,10.21,10.13,10.21,3600.0,9.9443,10.0228,9.9443,10.0228,3600.0
2005-07-27 09:45:00,10.14,10.21,10.13,10.13,4000.0,9.9541,10.0228,9.9443,9.9443,4000.0
2005-07-27 09:50:00,10.12,10.16,10.12,10.12,2900.0,9.9345,9.9737,9.9345,9.9345,2900.0
2005-07-27 09:55:00,10.13,10.16,10.11,10.13,6500.0,9.9443,9.9737,9.9246,9.9443,6500.0
2005-07-27 10:00:00,10.12,10.14,10.09,10.09,5800.0,9.9345,9.9541,9.905,9.905,5800.0
2005-07-27 10:05:00,10.11,10.13,10.11,10.13,5400.0,9.9246,9.9443,9.9246,9.9443,5400.0
2005-07-27 10:10:00,10.14,10.2,10.13,10.13,3200.0,9.9541,10.013,9.9443,9.9443,3200.0
2005-07-27 10:15:00,10.12,10.13,10.1,10.11,10500.0,9.9345,9.9443,9.9148,9.9246,10500.0
2005-07-27 10:20:00,10.11,10.13,10.11,10.11,7200.0,9.9246,9.9443,9.9246,9.9246,7200.0
2005-07-27 10:25:00,10.11,10.15,10.06,10.1,10400.0,9.9246,9.9639,9.8756,9.9148,10400.0
2005-07-27 10:30:00,10.11,10.12,10.07,10.08,7100.0,9.9246,9.9345,9.8854,9.8952,7100.0
2005-07-27 10:35:00,10.1,10.12,10.09,10.12,3000.0,9.9148,9.9345,9.905,9.9345,3000.0
2005-07-27 10:40:00,10.12,10.12,10.1,10.11,2400.0,9.9345,9.9345,9.9148,9.9246,2400.0
2005-07-27 10:45:00,10.1,10.13,10.1,10.1,5000.0,9.9148,9.9443,9.9148,9.9148,5000.0
2005-07-27 10:50:00,10.11,10.15,10.07,10.07,6600.0,9.9246,9.9639,9.8854,9.8854,6600.0
2005-07-27 10:55:00,10.06,10.09,10.05,10.08,4100.0,9.8756,9.905,9.8657,9.8952,4100.0
2005-07-27 11:00:00,10.06,10.08,10.06,10.06,1700.0,9.8756,9.8952,9.8756,9.8756,1700.0
2005-07-27 11:05:00,10.08,10.09,10.06,10.09,2300.0,9.8952,9.905,9.8756,9.905,2300.0
2005-07-27 11:10:00,10.09,10.14,10.08,10.1,3700.0,9.905,9.9541,9.8952,9.9148,3700.0
2005-07-27 11:15:00,10.13,10.15,10.11,10.13,6100.0,9.9443,9.9639,9.9246,9.9443,6100.0
2005-07-27 11:20:00,10.14,10.16,10.14,10.16,5100.0,9.9541,9.9737,9.9541,9.9737,5100.0
2005-07-27 11:25:00,10.17,10.17,10.13,10.14,8700.0,9.9835,9.9835,9.9443,9.9541,8700.0
2005-07-27 11:30:00,10.14,10.17,10.13,10.14,3900.0,9.9541,9.9835,9.9443,9.9541,3900.0
2005-07-27 11:35:00,10.15,10.16,10.14,10.14,1700.0,9.9639,9.9737,9.9541,9.9541,1700.0
2005-07-27 11:40:00,10.14,10.18,10.14,10.18,3500.0,9.9541,9.9934,9.9541,9.9934,3500.0
2005-07-27 11:45:00,10.16,10.17,10.14,10.17,3700.0,9.9737,9.9835,9.9541,9.9835,3700.0
2005-07-27 11:50:00,10.17,10.18,10.17,10.17,5300.0,9.9835,9.9934,9.9835,9.9835,5300.0
2005-07-27 11:55:00,10.18,10.19,10.15,10.19,7100.0,9.9934,10.0032,9.9639,10.0032,7100.0
2005-07-27 12:00:00,10.2,10.25,10.2,10.25,12500.0,10.013,10.0621,10.013,10.0621,12500.0
2005-07-27 12:05:00,10.25,10.28,10.25,10.27,6500.0,10.0621,10.0915,10.0621,10.0817,6500.0
2005-07-27 12:10:00,10.26,10.33,10.26,10.3,14600.0,10.0719,10.1406,10.0719,10.1112,14600.0
2005-07-27 12:15:00,10.31,10.33,10.31,10.32,5700.0,10.121,10.1406,10.121,10.1308,5700.0
2005-07-27 12:20:00,10.31,10.31,10.3,10.3,4600.0,10.121,10.121,10.1112,10.1112,4600.0
2005-07-27 12:25:00,10.31,10.33,10.3,10.31,3600.0,10.121,10.1406,10.1112,10.121,3600.0
2005-07-27 12:30:00,10.31,10.31,10.29,10.29,11400.0,10.121,10.121,10.1013,10.1013,11400.0
2005-07-27 12:35:00,10.29,10.29,10.21,10.21,10600.0,10.1013,10.1013,10.0228,10.0228,10600.0
2005-07-27 12:40:00,10.2,10.21,10.2,10.21,1400.0,10.013,10.0228,10.013,10.0228,1400.0
2005-07-27 12:45:00,10.22,10.23,10.2,10.22,3300.0,10.0326,10.0424,10.013,10.0326,3300.0
2005-07-27 12:50:00,10.22,10.27,10.22,10.27,3800.0,10.0326,10.0817,10.0326,10.0817,3800.0
2005-07-27 12:55:00,10.25,10.26,10.25,10.26,10700.0,10.0621,10.0719,10.0621,10.0719,10700.0
2005-07-27 13:00:00,10.26,10.29,10.26,10.29,14500.0,10.0719,10.1013,10.0719,10.1013,14500.0
2005-07-27 13:05:00,10.29,10.29,10.25,10.26,17100.0,10.1013,10.1013,10.0621,10.0719,17100.0
2005-07-27 13:10:00,10.27,10.28,10.25,10.27,23500.0,10.0817,10.0915,10.0621,10.0817,23500.0
2005-07-27 13:15:00,10.27,10.27,10.25,10.26,4700.0,10.0817,10.0817,10.0621,10.0719,4700.0
2005-07-27 13:20:00,10.26,10.27,10.26,10.27,1500.0,10.0719,10.0817,10.0719,10.0817,1500.0
2005-07-27 13:25:00,10.27,10.28,10.27,10.27,900.0,10.0817,10.0915,10.0817,10.0817,900.0
2005-07-27 13:30:00,10.26,10.27,10.26,10.26,2000.0,10.0719,10.0817,10.0719,10.0719,2000.0
2005-07-27 13:35:00,10.26,10.29,10.25,10.26,9000.0,10.0719,10.1013,10.0621,10.0719,9000.0
2005-07-27 13:40:00,10.25,10.25,10.24,10.25,3900.0,10.0621,10.0621,10.0523,10.0621,3900.0
2005-07-27 13:45:00,10.25,10.26,10.25,10.25,2300.0,10.0621,10.0719,10.0621,10.0621,2300.0
2005-07-27 13:50:00,10.25,10.26,10.25,10.26,3600.0,10.0621,10.0719,10.0621,10.0719,3600.0
2005-07-27 13:55:00,10.25,10.26,10.24,10.25,3200.0,10.0621,10.0719,10.0523,10.0621,3200.0
2005-07-27 14:00:00,10.24,10.28,10.22,10.27,13200.0,10.0523,10.0915,10.0326,10.0817,13200.0
2005-07-27 14:05:00,10.27,10.28,10.21,10.21,3000.0,10.0817,10.0915,10.0228,10.0228,3000.0
2005-07-27 14:10:00,10.21,10.25,10.21,10.24,4400.0,10.0228,10.0621,10.0228,10.0523,4400.0
2005-07-27 14:15:00,10.25,10.29,10.24,10.29,7000.0,10.0621,10.1013,10.0523,10.1013,7000.0
2005-07-27 14:20:00,10.29,10.3,10.28,10.28,6500.0,10.1013,10.1112,10.0915,10.0915,6500.0
2005-07-27 14:25:00,10.27,10.28,10.27,10.28,4500.0,10.0817,10.0915,10.0817,10.0915,4500.0
2005-07-27 14:30:00,10.28,10.31,10.28,10.31,6500.0,10.0915,10.121,10.0915,10.121,6500.0
2005-07-27 14:35:00,10.29,10.32,10.29,10.31,6400.0,10.1013,10.1308,10.1013,10.121,6400.0
2005-07-27 14:40:00,10.31,10.34,10.29,10.29,12700.0,10.121,10.1504,10.1013,10.1013,12700.0
2005-07-27 14:45:00,10.3,10.32,10.3,10.31,3600.0,10.1112,10.1308,10.1112,10.121,3600.0
2005-07-27 14:50:00,10.31,10.32,10.31,10.32,4400.0,10.121,10.1308,10.121,10.1308,4400.0
2005-07-27 14:55:00,10.31,10.32,10.3,10.32,8100.0,10.121,10.1308,10.1112,10.1308,8100.0
2005-07-27 15:00:00,10.32,10.32,10.32,10.32,4300.0,10.1308,10.1308,10.1308,10.1308,4300.0
2005-07-27 15:05:00,10.32,10.33,10.3,10.32,10200.0,10.1308,10.1406,10.1112,10.1308,10200.0
2005-07-27 15:10:00,10.31,10.32,10.3,10.3,4900.0,10.121,10.1308,10.1112,10.1112,4900.0
2005-07-27 15:15:00,10.31,10.34,10.28,10.28,17500.0,10.121,10.1504,10.0915,10.0915,17500.0
2005-07-27 15:20:00,10.28,10.29,10.26,10.27,17600.0,10.0915,10.1013,10.0719,10.0817,17600.0
2005-07-27 15:25:00,10.27,10.34,10.27,10.3,12600.0,10.0817,10.1504,10.0817,10.1112,12600.0
2005-07-27 15:30:00,10.3,10.32,10.29,10.3,4800.0,10.1112,10.1308,10.1013,10.1112,4800.0
2005-07-27 15:35:00,10.3,10.3,10.28,10.29,5100.0,10.1112,10.1112,10.0915,10.1013,5100.0
2005-07-27 15:40:00,10.29,10.33,10.29,10.33,13000.0,10.1013,10.1406,10.1013,10.1406,13000.0
2005-07-27 15:45:00,10.32,10.34,10.31,10.33,24900.0,10.1308,10.1504,10.121,10.1406,24900.0
2005-07-27 15:50:00,10.32,10.34,10.31,10.31,11000.0,10.1308,10.1504,10.121,10.121,11000.0
2005-07-27 15:55:00,10.31,10.32,10.28,10.31,15500.0,10.121,10.1308,10.0915,10.121,15500.0
2005-07-28 09:35:00,10.38,10.43,10.38,10.38,16700.0,10.1897,10.2388,10.1897,10.1897,16700.0
2005-07-28 09:40:00,10.42,10.54,10.42,10.51,14600.0,10.229,10.3468,10.229,10.3173,14600.0
2005-07-28 09:45:00,10.52,10.52,10.4,10.4,11800.0,10.3271,10.3271,10.2093,10.2093,11800.0
2005-07-28 09:50:00,10.44,10.45,10.43,10.44,9700.0,10.2486,10.2584,10.2388,10.2486,9700.0
2005-07-28 09:55:00,10.46,10.5,10.45,10.5,7000.0,10.2682,10.3075,10.2584,10.3075,7000.0
2005-07-28 10:00:00,10.49,10.49,10.45,10.46,2400.0,10.2977,10.2977,10.2584,10.2682,2400.0
2005-07-28 10:05:00,10.49,10.49,10.42,10.44,4200.0,10.2977,10.2977,10.229,10.2486,4200.0
2005-07-28 10:10:00,10.44,10.45,10.41,10.44,5600.0,10.2486,10.2584,10.2191,10.2486,5600.0
2005-07-28 10:15:00,10.42,10.44,10.42,10.42,5600.0,10.229,10.2486,10.229,10.229,5600.0
2005-07-28 10:20:00,10.42,10.42,10.33,10.33,10100.0,10.229,10.229,10.1406,10.1406,10100.0
2005-07-28 10:25:00,10.32,10.35,10.32,10.35,6800.0,10.1308,10.1602,10.1308,10.1602,6800.0
2005-07-28 10:30:00,10.34,10.38,10.34,10.36,3500.0,10.1504,10.1897,10.1504,10.1701,3500.0
2005-07-28 10:35:00,10.37,10.41,10.36,10.41,4400.0,10.1799,10.2191,10.1701,10.2191,4400.0
2005-07-28 10:40:00,10.41,10.43,10.39,10.39,2600.0,10.2191,10.2388,10.1995,10.1995,2600.0
2005-07-28 10:45:00,10.39,10.44,10.39,10.44,3900.0,10.1995,10.2486,10.1995,10.2486,3900.0
2005-07-28 10:50:00,10.44,10.49,10.41,10.47,10500.0,10.2486,10.2977,10.2191,10.278,10500.0
2005-07-28 10:55:00,10.47,10.47,10.44,10.45,2000.0,10.278,10.278,10.2486,10.2584,2000.0
2005-07-28 11:00:00,10.47,10.49,10.47,10.49,2600.0,10.278,10.2977,10.278,10.2977,2600.0
2005-07-28 11:05:00,10.49,10.5,10.48,10.49,7000.0,10.2977,10.3075,10.2879,10.2977,7000.0
2005-07-28 11:10:00,10.49,10.49,10.47,10.47,7400.0,10.2977,10.2977,10.278,10.278,7400.0
2005-07-28 11:15:00,10.48,10.5,10.47,10.48,7400.0,10.2879,10.3075,10.278,10.2879,7400.0
2005-07-28 11:20:00,10.49,10.49,10.48,10.49,5300.0,10.2977,10.2977,10.2879,10.2977,5300.0
2005-07-28 11:25:00,10.48,10.48,10.42,10.43,3200.0,10.2879,10.2879,10.229,10.2388,3200.0
2005-07-28 11:30:00,10.44,10.47,10.44,10.45,3700.0,10.2486,10.278,10.2486,10.2584,3700.0
2005-07-28 11:35:00,10.45,10.45,10.4,10.41,14100.0,10.2584,10.2584,10.2093,10.2191,14100.0
2005-07-28 11:40:00,10.41,10.47,10.41,10.45,6300.0,10.2191,10.278,10.2191,10.2584,6300.0
2005-07-28 11:45:00,10.45,10.47,10.44,10.47,4000.0,10.2584,10.278,10.2486,10.278,4000.0
2005-07-28 11:50:00,10.46,10.47,10.43,10.44,4600.0,10.2682,10.278,10.2388,10.2486,4600.0
2005-07-28 11:55:00,10.47,10.49,10.47,10.47,4800.0,10.278,10.2977,10.278,10.278,4800.0
2005-07-28 12:00:00,10.47,10.5,10.47,10.49,5500.0,10.278,10.3075,10.278,10.2977,5500.0
2005-07-28 12:05:00,10.48,10.48,10.47,10.47,3600.0,10.2879,10.2879,10.278,10.278,3600.0
2005-07-28 12:10:00,10.47,10.5,10.47,10.49,4600.0,10.278,10.3075,10.278,10.2977,4600.0
2005-07-28 12:15:00,10.49,10.5,10.49,10.49,1100.0,10.2977,10.3075,10.2977,10.2977,1100.0
2005-07-28 12:20:00,10.5,10.5,10.49,10.5,5200.0,10.3075,10.3075,10.2977,10.3075,5200.0
2005-07-28 12:25:00,10.5,10.5,10.49,10.5,3300.0,10.3075,10.3075,10.2977,10.3075,3300.0
2005-07-28 12:30:00,10.5,10.5,10.49,10.49,800.0,10.3075,10.3075,10.2977,10.2977,800.0
2005-07-28 12:35:00,10.5,10.51,10.47,10.47,9900.0,10.3075,10.3173,10.278,10.278,9900.0
2005-07-28 12:40:00,10.47,10.48,10.45,10.48,5500.0,10.278,10.2879,10.2584,10.2879,5500.0
2005-07-28 12:45:00,10.48,10.51,10.48,10.51,9200.0,10.2879,10.3173,10.2879,10.3173,9200.0
2005-07-28 12:50:00,10.5,10.52,10.5,10.52,10200.0,10.3075,10.3271,10.3075,10.3271,10200.0
2005-07-28 12:55:00,10.52,10.54,10.5,10.5,22900.0,10.3271,10.3468,10.3075,10.3075,22900.0
2005-07-28 13:00:00,10.5,10.52,10.49,10.49,25000.0,10.3075,10.3271,10.2977,10.2977,25000.0
2005-07-28 13:05:00,10.5,10.5,10.49,10.49,9500.0,10.3075,10.3075,10.2977,10.2977,9500.0
2005-07-28 13:10:00,10.49,10.5,10.49,10.49,3100.0,10.2977,10.3075,10.2977,10.2977,3100.0
2005-07-28 13:15:00,10.49,10.49,10.48,10.49,3600.0,10.2977,10.2977,10.2879,10.2977,3600.0
2005-07-28 13:20:00,10.49,10.5,10.49,10.5,4600.0,10.2977,10.3075,10.2977,10.3075,4600.0
2005-07-28 13:25:00,10.5,10.5,10.48,10.48,11200.0,10.3075,10.3075,10.2879,10.2879,11200.0
2005-07-28 13:30:00,10.48,10.5,10.48,10.49,7600.0,10.2879,10.3075,10.2879,10.2977,7600.0
2005-07-28 13:35:00,10.48,10.48,10.47,10.48,4700.0,10.2879,10.2879,10.278,10.2879,4700.0
2005-07-28 13:40:00,10.48,10.48,10.45,10.45,3200.0,10.2879,10.2879,10.2584,10.2584,3200.0
2005-07-28 13:45:00,10.45,10.45,10.43,10.43,5300.0,10.2584,10.2584,10.2388,10.2388,5300.0
2005-07-28 13:50:00,10.42,10.42,10.42,10.42,700.0,10.229,10.229,10.229,10.229,700.0
2005-07-28 13:55:00,10.41,10.41,10.41,10.41,2900.0,10.2191,10.2191,10.2191,10.2191,2900.0
2005-07-28 14:00:00,10.4,10.4,10.38,10.38,10200.0,10.2093,10.2093,10.1897,10.1897,10200.0
2005-07-28 14:05:00,10.39,10.39,10.38,10.38,2400.0,10.1995,10.1995,10.1897,10.1897,2400.0
2005-07-28 14:10:00,10.35,10.35,10.34,10.34,29600.0,10.1602,10.1602,10.1504,10.1504,29600.0
2005-07-28 14:15:00,10.35,10.36,10.35,10.36,44200.0,10.1602,10.1701,10.1602,10.1701,44200.0
2005-07-28 14:20:00,10.35,10.37,10.34,10.36,8600.0,10.1602,10.1799,10.1504,10.1701,8600.0
2005-07-28 14:25:00,10.37,10.4,10.36,10.4,6200.0,10.1799,10.2093,10.1701,10.2093,6200.0
2005-07-28 14:30:00,10.39,10.4,10.37,10.4,13200.0,10.1995,10.2093,10.1799,10.2093,13200.0
2005-07-28 14:35:00,10.4,10.4,10.39,10.4,5400.0,10.2093,10.2093,10.1995,10.2093,5400.0
2005-07-28 14:40:00,10.4,10.4,10.4,10.4,10900.0,10.2093,10.2093,10.2093,10.2093,10900.0
2005-07-28 14:45:00,10.41,10.45,10.41,10.44,6500.0,10.2191,10.2584,10.2191,10.2486,6500.0
2005-07-28 14:50:00,10.44,10.45,10.4,10.4,11000.0,10.2486,10.2584,10.2093,10.2093,11000.0
2005-07-28 14:55:00,10.4,10.41,10.4,10.4,7900.0,10.2093,10.2191,10.2093,10.2093,7900.0
2005-07-28 15:00:00,10.4,10.44,10.4,10.44,6300.0,10.2093,10.2486,10.2093,10.2486,6300.0
2005-07-28 15:05:00,10.41,10.42,10.41,10.41,8000.0,10.2191,10.229,10.2191,10.2191,8000.0
2005-07-28 15:10:00,10.41,10.42,10.41,10.41,3100.0,10.2191,10.229,10.2191,10.2191,3100.0
2005-07-28 15:15:00,10.41,10.45,10.41,10.44,13400.0,10.2191,10.2584,10.2191,10.2486,13400.0
2005-07-28 15:20:00,10.44,10.44,10.43,10.43,5700.0,10.2486,10.2486,10.2388,10.2388,5700.0
2005-07-28 15:25:00,10.43,10.44,10.43,10.44,10400.0,10.2388,10.2486,10.2388,10.2486,10400.0
2005-07-28 15:30:00,10.43,10.44,10.42,10.42,13800.0,10.2388,10.2486,10.229,10.229,13800.0
2005-07-28 15:35:00,10.41,10.42,10.37,10.4,12500.0,10.2191,10.229,10.1799,10.2093,12500.0
2005-07-28 15:40:00,10.4,10.4,10.38,10.39,10100.0,10.2093,10.2093,10.1897,10.1995,10100.0
2005-07-28 15:45:00,10.39,10.4,10.37,10.38,28900.0,10.1995,10.2093,10.1799,10.1897,28900.0
2005-07-28 15:50:00,10.37,10.48,10.37,10.47,14200.0,10.1799,10.2879,10.1799,10.278,14200.0
2005-07-28 15:55:00,10.48,10.48,10.44,10.45,21700.0,10.2879,10.2879,10.2486,10.2584,21700.0
2005-07-29 09:30:00,10.44,10.5,10.44,10.5,12700.0,10.2486,10.3075,10.2486,10.3075,12700.0
2005-07-29 09:35:00,10.45,10.45,10.44,10.44,3200.0,10.2584,10.2584,10.2486,10.2486,3200.0
2005-07-29 09:40:00,10.44,10.5,10.43,10.5,5800.0,10.2486,10.3075,10.2388,10.3075,5800.0
2005-07-29 09:45:00,10.48,10.5,10.44,10.5,4500.0,10.2879,10.3075,10.2486,10.3075,4500.0
2005-07-29 09:50:00,10.49,10.5,10.48,10.49,4100.0,10.2977,10.3075,10.2879,10.2977,4100.0
2005-07-29 09:55:00,10.5,10.55,10.5,10.54,4700.0,10.3075,10.3566,10.3075,10.3468,4700.0
2005-07-29 10:00:00,10.54,10.7,10.54,10.69,12800.0,10.3468,10.5038,10.3468,10.494,12800.0
2005-07-29 10:05:00,10.65,10.66,10.54,10.57,56600.0,10.4547,10.4646,10.3468,10.3762,56600.0
2005-07-29 10:10:00,10.59,10.62,10.56,10.58,21000.0,10.3958,10.4253,10.3664,10.386,21000.0
2005-07-29 10:15:00,10.57,10.57,10.52,10.57,2300.0,10.3762,10.3762,10.3271,10.3762,2300.0
2005-07-29 10:20:00,10.55,10.55,10.52,10.53,4200.0,10.3566,10.3566,10.3271,10.3369,4200.0
2005-07-29 10:25:00,10.54,10.57,10.54,10.56,5600.0,10.3468,10.3762,10.3468,10.3664,5600.0
2005-07-29 10:30:00,10.54,10.57,10.54,10.54,4900.0,10.3468,10.3762,10.3468,10.3468,4900.0
2005-07-29 10:35:00,10.55,10.56,10.54,10.55,5200.0,10.3566,10.3664,10.3468,10.3566,5200.0
2005-07-29 10:40:00,10.54,10.55,10.53,10.55,9500.0,10.3468,10.3566,10.3369,10.3566,9500.0
2005-07-29 10:45:00,10.55,10.56,10.54,10.55,6300.0,10.3566,10.3664,10.3468,10.3566,6300.0
2005-07-29 10:50:00,10.55,10.55,10.54,10.54,1400.0,10.3566,10.3566,10.3468,10.3468,1400.0
2005-07-29 10:55:00,10.52,10.55,10.49,10.55,41800.0,10.3271,10.3566,10.2977,10.3566,41800.0
2005-07-29 11:00:00,10.55,10.57,10.54,10.54,18900.0,10.3566,10.3762,10.3468,10.3468,18900.0
2005-07-29 11:05:00,10.53,10.54,10.51,10.52,3600.0,10.3369,10.3468,10.3173,10.3271,3600.0
2005-07-29 11:10:00,10.52,10.53,10.52,10.53,900.0,10.3271,10.3369,10.3271,10.3369,900.0
2005-07-29 11:15:00,10.54,10.56,10.54,10.55,3100.0,10.3468,10.3664,10.3468,10.3566,3100.0
2005-07-29 11:20:00,10.55,10.58,10.55,10.58,1600.0,10.3566,10.386,10.3566,10.386,1600.0
2005-07-29 11:25:00,10.58,10.58,10.56,10.58,11400.0,10.386,10.386,10.3664,10.386,11400.0
2005-07-29 11:30:00,10.57,10.58,10.56,10.57,3900.0,10.3762,10.386,10.3664,10.3762,3900.0
2005-07-29 11:35:00,10.57,10.57,10.5,10.5,6400.0,10.3762,10.3762,10.3075,10.3075,6400.0
2005-07-29 11:40:00,10.5,10.5,10.48,10.48,2900.0,10.3075,10.3075,10.2879,10.2879,2900.0
2005-07-29 11:45:00,10.48,10.5,10.46,10.46,3100.0,10.2879,10.3075,10.2682,10.2682,3100.0
2005-07-29 11:50:00,10.43,10.45,10.43,10.45,5500.0,10.2388,10.2584,10.2388,10.2584,5500.0
2005-07-29 11:55:00,10.44,10.5,10.44,10.49,4000.0,10.2486,10.3075,10.2486,10.2977,4000.0
2005-07-29 12:00:00,10.49,10.49,10.48,10.48,2600.0,10.2977,10.2977,10.2879,10.2879,2600.0
2005-07-29 12:05:00,10.49,10.5,10.48,10.5,3500.0,10.2977,10.3075,10.2879,10.3075,3500.0
2005-07-29 12:10:00,10.49,10.5,10.48,10.49,5200.0,10.2977,10.3075,10.2879,10.2977,5200.0
2005-07-29 12:15:00,10.49,10.54,10.49,10.51,1400.0,10.2977,10.3468,10.2977,10.3173,1400.0
2005-07-29 12:20:00,10.51,10.52,10.49,10.49,1800.0,10.3173,10.3271,10.2977,10.2977,1800.0
2005-07-29 12:25:00,10.49,10.53,10.49,10.49,7800.0,10.2977,10.3369,10.2977,10.2977,7800.0
2005-07-29 12:30:00,10.5,10.54,10.49,10.49,5800.0,10.3075,10.3468,10.2977,10.2977,5800.0
2005-07-29 12:35:00,10.5,10.52,10.5,10.52,2900.0,10.3075,10.3271,10.3075,10.3271,2900.0
2005-07-29 12:40:00,10.52,10.52,10.51,10.51,1900.0,10.3271,10.3271,10.3173,10.3173,1900.0
2005-07-29 12:45:00,10.51,10.51,10.51,10.51,3200.0,10.3173,10.3173,10.3173,10.3173,3200.0
2005-07-29 12:50:00,10.5,10.51,10.5,10.51,7100.0,10.3075,10.3173,10.3075,10.3173,7100.0
2005-07-29 12:55:00,10.51,10.53,10.49,10.53,7100.0,10.3173,10.3369,10.2977,10.3369,7100.0
2005-07-29 13:00:00,10.53,10.53,10.5,10.5,800.0,10.3369,10.3369,10.3075,10.3075,800.0
2005-07-29 13:05:00,10.5,10.51,10.5,10.51,1100.0,10.3075,10.3173,10.3075,10.3173,1100.0
2005-07-29 13:10:00,10.5,10.51,10.49,10.5,2000.0,10.3075,10.3173,10.2977,10.3075,2000.0
2005-07-29 13:15:00,10.51,10.51,10.51,10.51,700.0,10.3173,10.3173,10.3173,10.3173,700.0
2005-07-29 13:20:00,10.5,10.54,10.5,10.51,4400.0,10.3075,10.3468,10.3075,10.3173,4400.0
2005-07-29 13:25:00,10.5,10.51,10.49,10.49,5900.0,10.3075,10.3173,10.2977,10.2977,5900.0
2005-07-29 13:30:00,10.49,10.5,10.48,10.49,3900.0,10.2977,10.3075,10.2879,10.2977,3900.0
2005-07-29 13:35:00,10.49,10.49,10.48,10.49,6600.0,10.2977,10.2977,10.2879,10.2977,6600.0
2005-07-29 13:40:00,10.48,10.48,10.47,10.47,5200.0,10.2879,10.2879,10.278,10.278,5200.0
2005-07-29 13:45:00,10.47,10.5,10.47,10.47,12600.0,10.278,10.3075,10.278,10.278,12600.0
2005-07-29 13:50:00,10.47,10.48,10.45,10.48,5300.0,10.278,10.2879,10.2584,10.2879,5300.0
2005-07-29 13:55:00,10.5,10.52,10.48,10.51,10400.0,10.3075,10.3271,10.2879,10.3173,10400.0
2005-07-29 14:00:00,10.51,10.52,10.5,10.52,2400.0,10.3173,10.3271,10.3075,10.3271,2400.0
2005-07-29 14:05:00,10.51,10.55,10.51,10.55,2600.0,10.3173,10.3566,10.3173,10.3566,2600.0
2005-07-29 14:10:00,10.54,10.57,10.53,10.53,9900.0,10.3468,10.3762,10.3369,10.3369,9900.0
2005-07-29 14:15:00,10.54,10.54,10.53,10.53,3500.0,10.3468,10.3468,10.3369,10.3369,3500.0
2005-07-29 14:20:00,10.54,10.57,10.54,10.56,4600.0,10.3468,10.3762,10.3468,10.3664,4600.0
2005-07-29 14:25:00,10.56,10.56,10.54,10.54,3400.0,10.3664,10.3664,10.3468,10.3468,3400.0
2005-07-29 14:30:00,10.54,10.54,10.53,10.54,4200.0,10.3468,10.3468,10.3369,10.3468,4200.0
2005-07-29 14:35:00,10.53,10.54,10.51,10.51,7400.0,10.3369,10.3468,10.3173,10.3173,7400.0
2005-07-29 14:40:00,10.52,10.52,10.51,10.51,5000.0,10.3271,10.3271,10.3173,10.3173,5000.0
2005-07-29 14:45:00,10.51,10.51,10.5,10.5,3800.0,10.3173,10.3173,10.3075,10.3075,3800.0
2005-07-29 14:50:00,10.51,10.51,10.5,10.51,4900.0,10.3173,10.3173,10.3075,10.3173,4900.0
2005-07-29 14:55:00,10.51,10.53,10.51,10.53,4400.0,10.3173,10.3369,10.3173,10.3369,4400.0
2005-07-29 15:00:00,10.53,10.53,10.51,10.51,9200.0,10.3369,10.3369,10.3173,10.3173,9200.0
2005-07-29 15:05:00,10.52,10.55,10.5,10.5,15800.0,10.3271,10.3566,10.3075,10.3075,15800.0
2005-07-29 15:10:00,10.51,10.51,10.5,10.5,9300.0,10.3173,10.3173,10.3075,10.3075,9300.0
2005-07-29 15:15:00,10.5,10.5,10.45,10.45,22500.0,10.3075,10.3075,10.2584,10.2584,22500.0
2005-07-29 15:20:00,10.45,10.5,10.45,10.47,14900.0,10.2584,10.3075,10.2584,10.278,14900.0
2005-07-29 15:25:00,10.47,10.51,10.47,10.5,8800.0,10.278,10.3173,10.278,10.3075,8800.0
2005-07-29 15:30:00,10.47,10.5,10.46,10.49,7600.0,10.278,10.3075,10.2682,10.2977,7600.0
2005-07-29 15:35:00,10.48,10.53,10.48,10.53,17000.0,10.2879,10.3369,10.2879,10.3369,17000.0
2005-07-29 15:40:00,10.53,10.53,10.51,10.52,12000.0,10.3369,10.3369,10.3173,10.3271,12000.0
2005-07-29 15:45:00,10.52,10.52,10.48,10.5,78100.0,10.3271,10.3271,10.2879,10.3075,78100.0
2005-07-29 15:50:00,10.5,10.51,10.48,10.5,13700.0,10.3075,10.3173,10.2879,10.3075,13700.0
2005-07-29 15:55:00,10.49,10.51,10.45,10.51,34600.0,10.2977,10.3173,10.2584,10.3173,34600.0
2005-08-01 09:30:00,10.52,10.56,10.52,10.55,11200.0,10.3271,10.3664,10.3271,10.3566,11200.0
2005-08-01 09:35:00,10.64,10.64,10.53,10.54,16700.0,10.4449,10.4449,10.3369,10.3468,16700.0
2005-08-01 09:40:00,10.53,10.56,10.51,10.53,5700.0,10.3369,10.3664,10.3173,10.3369,5700.0
2005-08-01 09:45:00,10.54,10.59,10.5,10.59,9500.0,10.3468,10.3958,10.3075,10.3958,9500.0
2005-08-01 09:50:00,10.57,10.59,10.57,10.58,9000.0,10.3762,10.3958,10.3762,10.386,9000.0
2005-08-01 09:55:00,10.59,10.62,10.58,10.59,2900.0,10.3958,10.4253,10.386,10.3958,2900.0
2005-08-01 10:00:00,10.59,10.62,10.57,10.57,9000.0,10.3958,10.4253,10.3762,10.3762,9000.0
2005-08-01 10:05:00,10.56,10.56,10.52,10.54,5600.0,10.3664,10.3664,10.3271,10.3468,5600.0
2005-08-01 10:10:00,10.54,10.57,10.54,10.56,4300.0,10.3468,10.3762,10.3468,10.3664,4300.0
2005-08-01 10:15:00,10.55,10.6,10.55,10.55,7300.0,10.3566,10.4057,10.3566,10.3566,7300.0
2005-08-01 10:20:00,10.56,10.56,10.55,10.55,4800.0,10.3664,10.3664,10.3566,10.3566,4800.0
2005-08-01 10:25:00,10.56,10.58,10.55,10.55,2300.0,10.3664,10.386,10.3566,10.3566,2300.0
2005-08-01 10:30:00,10.55,10.56,10.55,10.55,6000.0,10.3566,10.3664,10.3566,10.3566,6000.0
2005-08-01 10:35:00,10.56,10.56,10.5,10.5,8600.0,10.3664,10.3664,10.3075,10.3075,8600.0
2005-08-01 10:40:00,10.49,10.5,10.41,10.42,5900.0,10.2977,10.3075,10.2191,10.229,5900.0
2005-08-01 10:45:00,10.41,10.41,10.38,10.38,3100.0,10.2191,10.2191,10.1897,10.1897,3100.0
2005-08-01 10:50:00,10.38,10.43,10.38,10.42,4000.0,10.1897,10.2388,10.1897,10.229,4000.0
2005-08-01 10:55:00,10.42,10.43,10.4,10.41,5100.0,10.229,10.2388,10.2093,10.2191,5100.0
2005-08-01 11:00:00,10.42,10.44,10.41,10.43,13000.0,10.229,10.2486,10.2191,10.2388,13000.0
2005-08-01 11:05:00,10.43,10.47,10.43,10.47,9700.0,10.2388,10.278,10.2388,10.278,9700.0
2005-08-01 11:10:00,10.46,10.47,10.46,10.46,5300.0,10.2682,10.278,10.2682,10.2682,5300.0
2005-08-01 11:15:00,10.46,10.5,10.46,10.47,29700.0,10.2682,10.3075,10.2682,10.278,29700.0
2005-08-01 11:20:00,10.48,10.51,10.47,10.47,4600.0,10.2879,10.3173,10.278,10.278,4600.0
2005-08-01 11:25:00,10.48,10.49,10.47,10.48,4100.0,10.2879,10.2977,10.278,10.2879,4100.0
2005-08-01 11:30:00,10.48,10.5,10.47,10.48,3500.0,10.2879,10.3075,10.278,10.2879,3500.0
2005-08-01 11:35:00,10.49,10.5,10.48,10.48,2900.0,10.2977,10.3075,10.2879,10.2879,2900.0
2005-08-01 11:40:00,10.51,10.54,10.49,10.52,5900.0,10.3173,10.3468,10.2977,10.3271,5900.0
2005-08-01 11:45:00,10.51,10.54,10.51,10.52,4800.0,10.3173,10.3468,10.3173,10.3271,4800.0
2005-08-01 11:50:00,10.52,10.53,10.49,10.49,4300.0,10.3271,10.3369,10.2977,10.2977,4300.0
2005-08-01 11:55:00,10.48,10.5,10.47,10.5,6900.0,10.2879,10.3075,10.278,10.3075,6900.0
2005-08-01 12:00:00,10.49,10.52,10.48,10.48,5700.0,10.2977,10.3271,10.2879,10.2879,5700.0
2005-08-01 12:05:00,10.49,10.51,10.49,10.49,1300.0,10.2977,10.3173,10.2977,10.2977,1300.0
2005-08-01 12:10:00,10.5,10.51,10.49,10.5,4500.0,10.3075,10.3173,10.2977,10.3075,4500.0
2005-08-01 12:15:00,10.5,10.5,10.48,10.49,1800.0,10.3075,10.3075,10.2879,10.2977,1800.0
2005-08-01 12:20:00,10.5,10.52,10.49,10.5,3900.0,10.3075,10.3271,10.2977,10.3075,3900.0
2005-08-01 12:25:00,10.49,10.52,10.49,10.52,2300.0,10.2977,10.3271,10.2977,10.3271,2300.0
2005-08-01 12:30:00,10.5,10.5,10.49,10.49,2800.0,10.3075,10.3075,10.2977,10.2977,2800.0
2005-08-01 12:35:00,10.5,10.5,10.47,10.47,5400.0,10.3075,10.3075,10.278,10.278,5400.0
2005-08-01 12:40:00,10.47,10.51,10.47,10.51,43600.0,10.278,10.3173,10.278,10.3173,43600.0
2005-08-01 12:45:00,10.49,10.51,10.49,10.5,4300.0,10.2977,10.3173,10.2977,10.3075,4300.0
2005-08-01 12:50:00,10.5,10.54,10.5,10.52,24500.0,10.3075,10.3468,10.3075,10.3271,24500.0
2005-08-01 12:55:00,10.52,10.52,10.5,10.52,3800.0,10.3271,10.3271,10.3075,10.3271,3800.0
2005-08-01 13:00:00,10.51,10.52,10.51,10.51,2700.0,10.3173,10.3271,10.3173,10.3173,2700.0
2005-08-01 13:05:00,10.52,10.54,10.5,10.51,24300.0,10.3271,10.3468,10.3075,10.3173,24300.0
2005-08-01 13:10:00,10.51,10.52,10.51,10.51,2800.0,10.3173,10.3271,10.3173,10.3173,2800.0
2005-08-01 13:15:00,10.51,10.51,10.5,10.5,4600.0,10.3173,10.3173,10.3075,10.3075,4600.0
2005-08-01 13:20:00,10.5,10.51,10.5,10.51,2800.0,10.3075,10.3173,10.3075,10.3173,2800.0
2005-08-01 13:25:00,10.5,10.51,10.5,10.5,3200.0,10.3075,10.3173,10.3075,10.3075,3200.0
2005-08-01 13:30:00,10.5,10.52,10.5,10.51,3500.0,10.3075,10.3271,10.3075,10.3173,3500.0
2005-08-01 13:35:00,10.52,10.54,10.51,10.51,1800.0,10.3271,10.3468,10.3173,10.3173,1800.0
2005-08-01 13:40:00,10.51,10.53,10.5,10.5,5800.0,10.3173,10.3369,10.3075,10.3075,5800.0
2005-08-01 13:45:00,10.5,10.55,10.5,10.53,7200.0,10.3075,10.3566,10.3075,10.3369,7200.0
2005-08-01 13:50:00,10.53,10.55,10.53,10.55,5100.0,10.3369,10.3566,10.3369,10.3566,5100.0
2005-08-01 13:55:00,10.55,10.55,10.54,10.55,4500.0,10.3566,10.3566,10.3468,10.3566,4500.0
2005-08-01 14:00:00,10.54,10.6,10.54,10.6,8500.0,10.3468,10.4057,10.3468,10.4057,8500.0
2005-08-01 14:05:00,10.6,10.6,10.56,10.58,6900.0,10.4057,10.4057,10.3664,10.386,6900.0
2005-08-01 14:10:00,10.58,10.63,10.57,10.57,14000.0,10.386,10.4351,10.3762,10.3762,14000.0
2005-08-01 14:15:00,10.58,10.62,10.58,10.59,8200.0,10.386,10.4253,10.386,10.3958,8200.0
2005-08-01 14:20:00,10.6,10.6,10.56,10.58,2900.0,10.4057,10.4057,10.3664,10.386,2900.0
2005-08-01 14:25:00,10.57,10.58,10.54,10.54,8600.0,10.3762,10.386,10.3468,10.3468,8600.0
2005-08-01 14:30:00,10.55,10.56,10.54,10.56,7400.0,10.3566,10.3664,10.3468,10.3664,7400.0
2005-08-01 14:35:00,10.55,10.56,10.54,10.55,3500.0,10.3566,10.3664,10.3468,10.3566,3500.0
2005-08-01 14:40:00,10.55,10.55,10.54,10.55,5800.0,10.3566,10.3566,10.3468,10.3566,5800.0
2005-08-01 14:45:00,10.55,10.55,10.52,10.54,4600.0,10.3566,10.3566,10.3271,10.3468,4600.0
2005-08-01 14:50:00,10.55,10.55,10.54,10.54,2800.0,10.3566,10.3566,10.3468,10.3468,2800.0
2005-08-01 14:55:00,10.53,10.55,10.52,10.53,11400.0,10.3369,10.3566,10.3271,10.3369,11400.0
2005-08-01 15:00:00,10.55,10.55,10.54,10.55,5300.0,10.3566,10.3566,10.3468,10.3566,5300.0
2005-08-01 15:05:00,10.55,10.56,10.55,10.55,2700.0,10.3566,10.3664,10.3566,10.3566,2700.0
2005-08-01 15:10:00,10.56,10.56,10.55,10.55,1700.0,10.3664,10.3664,10.3566,10.3566,1700.0
2005-08-01 15:15:00,10.55,10.56,10.55,10.56,5800.0,10.3566,10.3664,10.3566,10.3664,5800.0
2005-08-01 15:20:00,10.56,10.57,10.55,10.56,6200.0,10.3664,10.3762,10.3566,10.3664,6200.0
2005-08-01 15:25:00,10.56,10.56,10.55,10.55,5500.0,10.3664,10.3664,10.3566,10.3566,5500.0
2005-08-01 15:30:00,10.55,10.56,10.55,10.55,5300.0,10.3566,10.3664,10.3566,10.3566,5300.0
2005-08-01 15:35:00,10.55,10.57,10.53,10.57,66400.0,10.3566,10.3762,10.3369,10.3762,66400.0
2005-08-01 15:40:00,10.55,10.57,10.55,10.57,6700.0,10.3566,10.3762,10.3566,10.3762,6700.0
2005-08-01 15:45:00,10.57,10.57,10.55,10.56,18700.0,10.3762,10.3762,10.3566,10.3664,18700.0
2005-08-01 15:50:00,10.56,10.6,10.56,10.6,22500.0,10.3664,10.4057,10.3664,10.4057,22500.0
2005-08-01 15:55:00,10.6,10.61,10.55,10.56,57800.0,10.4057,10.4155,10.3566,10.3664,57800.0
2005-08-02 09:35:00,10.55,10.6,10.53,10.54,9000.0,10.3566,10.4057,10.3369,10.3468,9000.0
2005-08-02 09:40:00,10.54,10.64,10.54,10.64,2300.0,10.3468,10.4449,10.3468,10.4449,2300.0
2005-08-02 09:45:00,10.62,10.62,10.55,10.55,3900.0,10.4253,10.4253,10.3566,10.3566,3900.0
2005-08-02 09:50:00,10.56,10.67,10.56,10.65,5000.0,10.3664,10.4744,10.3664,10.4547,5000.0
2005-08-02 09:55:00,10.63,10.64,10.61,10.63,5500.0,10.4351,10.4449,10.4155,10.4351,5500.0
2005-08-02 10:00:00,10.63,10.65,10.54,10.58,9400.0,10.4351,10.4547,10.3468,10.386,9400.0
2005-08-02 10:05:00,10.58,10.69,10.58,10.64,6200.0,10.386,10.494,10.386,10.4449,6200.0
2005-08-02 10:10:00,10.7,10.71,10.69,10.69,3100.0,10.5038,10.5136,10.494,10.494,3100.0
2005-08-02 10:15:00,10.69,10.69,10.65,10.67,6600.0,10.494,10.494,10.4547,10.4744,6600.0
2005-08-02 10:20:00,10.67,10.68,10.66,10.66,3300.0,10.4744,10.4842,10.4646,10.4646,3300.0
2005-08-02 10:25:00,10.67,10.67,10.65,10.65,1300.0,10.4744,10.4744,10.4547,10.4547,1300.0
2005-08-02 10:30:00,10.63,10.64,10.6,10.64,4000.0,10.4351,10.4449,10.4057,10.4449,4000.0
2005-08-02 10:35:00,10.64,10.68,10.64,10.64,2800.0,10.4449,10.4842,10.4449,10.4449,2800.0
2005-08-02 10:40:00,10.63,10.65,10.62,10.62,4900.0,10.4351,10.4547,10.4253,10.4253,4900.0
2005-08-02 10:45:00,10.62,10.63,10.6,10.6,7600.0,10.4253,10.4351,10.4057,10.4057,7600.0
2005-08-02 10:50:00,10.6,10.6,10.6,10.6,2800.0,10.4057,10.4057,10.4057,10.4057,2800.0
2005-08-02 10:55:00,10.61,10.64,10.61,10.62,5100.0,10.4155,10.4449,10.4155,10.4253,5100.0
2005-08-02 11:00:00,10.62,10.62,10.59,10.6,3800.0,10.4253,10.4253,10.3958,10.4057,3800.0
2005-08-02 11:05:00,10.6,10.6,10.58,10.59,6800.0,10.4057,10.4057,10.386,10.3958,6800.0
2005-08-02 11:10:00,10.58,10.6,10.58,10.59,3200.0,10.386,10.4057,10.386,10.3958,3200.0
2005-08-02 11:15:00,10.59,10.62,10.59,10.6,4400.0,10.3958,10.4253,10.3958,10.4057,4400.0
2005-08-02 11:20:00,10.61,10.61,10.58,10.58,2400.0,10.4155,10.4155,10.386,10.386,2400.0
2005-08-02 11:25:00,10.58,10.58,10.55,10.55,4700.0,10.386,10.386,10.3566,10.3566,4700.0
2005-08-02 11:30:00,10.55,10.58,10.55,10.57,5000.0,10.3566,10.386,10.3566,10.3762,5000.0
2005-08-02 11:35:00,10.56,10.57,10.56,10.56,3700.0,10.3664,10.3762,10.3664,10.3664,3700.0
2005-08-02 11:40:00,10.56,10.58,10.56,10.57,5100.0,10.3664,10.386,10.3664,10.3762,5100.0
2005-08-02 11:45:00,10.57,10.57,10.55,10.55,4100.0,10.3762,10.3762,10.3566,10.3566,4100.0
2005-08-02 11:50:00,10.56,10.61,10.56,10.6,139100.0,10.3664,10.4155,10.3664,10.4057,139100.0
2005-08-02 11:55:00,10.61,10.64,10.6,10.61,6200.0,10.4155,10.4449,10.4057,10.4155,6200.0
2005-08-02 12:00:00,10.61,10.61,10.59,10.61,8200.0,10.4155,10.4155,10.3958,10.4155,8200.0
2005-08-02 12:05:00,10.61,10.61,10.59,10.59,16500.0,10.4155,10.4155,10.3958,10.3958,16500.0
2005-08-02 12:10:00,10.6,10.67,10.6,10.67,9600.0,10.4057,10.4744,10.4057,10.4744,9600.0
2005-08-02 12:15:00,10.68,10.7,10.65,10.66,20100.0,10.4842,10.5038,10.4547,10.4646,20100.0
2005-08-02 12:20:00,10.66,10.66,10.64,10.64,15500.0,10.4646,10.4646,10.4449,10.4449,15500.0
2005-08-02 12:25:00,10.64,10.64,10.63,10.64,2800.0,10.4449,10.4449,10.4351,10.4449,2800.0
2005-08-02 12:30:00,10.64,10.65,10.64,10.64,106400.0,10.4449,10.4547,10.4449,10.4449,106400.0
2005-08-02 12:35:00,10.64,10.65,10.63,10.64,8700.0,10.4449,10.4547,10.4351,10.4449,8700.0
2005-08-02 12:40:00,10.63,10.63,10.63,10.63,1200.0,10.4351,10.4351,10.4351,10.4351,1200.0
2005-08-02 12:45:00,10.63,10.63,10.63,10.63,1700.0,10.4351,10.4351,10.4351,10.4351,1700.0
2005-08-02 12:50:00,10.63,10.7,10.63,10.7,12600.0,10.4351,10.5038,10.4351,10.5038,12600.0
2005-08-02 12:55:00,10.69,10.73,10.69,10.71,24500.0,10.494,10.5333,10.494,10.5136,24500.0
2005-08-02 13:00:00,10.72,10.72,10.68,10.68,3200.0,10.5235,10.5235,10.4842,10.4842,3200.0
2005-08-02 13:05:00,10.67,10.67,10.65,10.66,7200.0,10.4744,10.4744,10.4547,10.4646,7200.0
2005-08-02 13:10:00,10.69,10.69,10.66,10.66,2700.0,10.494,10.494,10.4646,10.4646,2700.0
2005-08-02 13:15:00,10.64,10.65,10.64,10.64,5200.0,10.4449,10.4547,10.4449,10.4449,5200.0
2005-08-02 13:20:00,10.65,10.65,10.65,10.65,1100.0,10.4547,10.4547,10.4547,10.4547,1100.0
2005-08-02 13:25:00,10.67,10.67,10.65,10.65,2400.0,10.4744,10.4744,10.4547,10.4547,2400.0
2005-08-02 13:30:00,10.67,10.68,10.65,10.65,2200.0,10.4744,10.4842,10.4547,10.4547,2200.0
2005-08-02 13:35:00,10.67,10.67,10.66,10.66,4700.0,10.4744,10.4744,10.4646,10.4646,4700.0
2005-08-02 13:40:00,10.66,10.66,10.66,10.66,100.0,10.4646,10.4646,10.4646,10.4646,100.0
2005-08-02 13:45:00,10.65,10.66,10.64,10.66,2700.0,10.4547,10.4646,10.4449,10.4646,2700.0
2005-08-02 13:50:00,10.65,10.65,10.65,10.65,1600.0,10.4547,10.4547,10.4547,10.4547,1600.0
2005-08-02 13:55:00,10.64,10.69,10.64,10.66,4600.0,10.4449,10.494,10.4449,10.4646,4600.0
2005-08-02 14:00:00,10.65,10.67,10.64,10.67,2300.0,10.4547,10.4744,10.4449,10.4744,2300.0
2005-08-02 14:05:00,10.68,10.7,10.64,10.65,6200.0,10.4842,10.5038,10.4449,10.4547,6200.0
2005-08-02 14:10:00,10.65,10.67,10.64,10.65,6400.0,10.4547,10.4744,10.4449,10.4547,6400.0
2005-08-02 14:15:00,10.65,10.66,10.63,10.63,6800.0,10.4547,10.4646,10.4351,10.4351,6800.0
2005-08-02 14:20:00,10.64,10.64,10.63,10.63,2600.0,10.4449,10.4449,10.4351,10.4351,2600.0
2005-08-02 14:25:00,10.63,10.63,10.63,10.63,600.0,10.4351,10.4351,10.4351,10.4351,600.0
2005-08-02 14:30:00,10.64,10.64,10.6,10.62,8000.0,10.4449,10.4449,10.4057,10.4253,8000.0
2005-08-02 14:35:00,10.63,10.65,10.6,10.63,5300.0,10.4351,10.4547,10.4057,10.4351,5300.0
2005-08-02 14:40:00,10.64,10.65,10.6,10.64,13000.0,10.4449,10.4547,10.4057,10.4449,13000.0
2005-08-02 14:45:00,10.64,10.7,10.6,10.69,17500.0,10.4449,10.5038,10.4057,10.494,17500.0
2005-08-02 14:50:00,10.7,10.7,10.64,10.64,5900.0,10.5038,10.5038,10.4449,10.4449,5900.0
2005-08-02 14:55:00,10.64,10.64,10.62,10.63,1300.0,10.4449,10.4449,10.4253,10.4351,1300.0
2005-08-02 15:00:00,10.63,10.64,10.61,10.62,6100.0,10.4351,10.4449,10.4155,10.4253,6100.0
2005-08-02 15:05:00,10.62,10.65,10.62,10.65,1200.0,10.4253,10.4547,10.4253,10.4547,1200.0
2005-08-02 15:10:00,10.64,10.67,10.64,10.67,3200.0,10.4449,10.4744,10.4449,10.4744,3200.0
2005-08-02 15:15:00,10.66,10.67,10.65,10.65,12100.0,10.4646,10.4744,10.4547,10.4547,12100.0
2005-08-02 15:20:00,10.66,10.68,10.65,10.66,2700.0,10.4646,10.4842,10.4547,10.4646,2700.0
2005-08-02 15:25:00,10.66,10.68,10.66,10.68,5000.0,10.4646,10.4842,10.4646,10.4842,5000.0
2005-08-02 15:30:00,10.68,10.69,10.67,10.67,5100.0,10.4842,10.494,10.4744,10.4744,5100.0
2005-08-02 15:35:00,10.67,10.68,10.65,10.66,11400.0,10.4744,10.4842,10.4547,10.4646,11400.0
2005-08-02 15:40:00,10.66,10.68,10.66,10.68,3300.0,10.4646,10.4842,10.4646,10.4842,3300.0
2005-08-02 15:45:00,10.67,10.67,10.66,10.66,5700.0,10.4744,10.4744,10.4646,10.4646,5700.0
2005-08-02 15:50:00,10.65,10.65,10.64,10.65,9100.0,10.4547,10.4547,10.4449,10.4547,9100.0
2005-08-02 15:55:00,10.64,10.65,10.62,10.62,12000.0,10.4449,10.4547,10.4253,10.4253,12000.0
2005-08-03 09:30:00,10.6,10.6,10.51,10.56,6400.0,10.4057,10.4057,10.3173,10.3664,6400.0
2005-08-03 09:35:00,10.56,10.56,10.55,10.55,3300.0,10.3664,10.3664,10.3566,10.3566,3300.0
2005-08-03 09:40:00,10.56,10.61,10.55,10.55,1900.0,10.3664,10.4155,10.3566,10.3566,1900.0
2005-08-03 09:45:00,10.55,10.55,10.52,10.54,4800.0,10.3566,10.3566,10.3271,10.3468,4800.0
2005-08-03 09:50:00,10.56,10.57,10.51,10.52,7400.0,10.3664,10.3762,10.3173,10.3271,7400.0
2005-08-03 09:55:00,10.5,10.51,10.47,10.47,22700.0,10.3075,10.3173,10.278,10.278,22700.0
2005-08-03 10:00:00,10.48,10.48,10.42,10.42,14000.0,10.2879,10.2879,10.229,10.229,14000.0
2005-08-03 10:05:00,10.41,10.44,10.39,10.4,7500.0,10.2191,10.2486,10.1995,10.2093,7500.0
2005-08-03 10:10:00,10.44,10.46,10.41,10.43,2000.0,10.2486,10.2682,10.2191,10.2388,2000.0
2005-08-03 10:15:00,10.4,10.46,10.4,10.46,1500.0,10.2093,10.2682,10.2093,10.2682,1500.0
2005-08-03 10:20:00,10.44,10.45,10.42,10.44,1900.0,10.2486,10.2584,10.229,10.2486,1900.0
2005-08-03 10:25:00,10.44,10.44,10.4,10.41,6000.0,10.2486,10.2486,10.2093,10.2191,6000.0
2005-08-03 10:30:00,10.41,10.48,10.36,10.39,12500.0,10.2191,10.2879,10.1701,10.1995,12500.0
2005-08-03 10:35:00,10.39,10.41,10.39,10.4,3900.0,10.1995,10.2191,10.1995,10.2093,3900.0
2005-08-03 10:40:00,10.4,10.45,10.4,10.44,8700.0,10.2093,10.2584,10.2093,10.2486,8700.0
2005-08-03 10:45:00,10.45,10.46,10.43,10.44,11200.0,10.2584,10.2682,10.2388,10.2486,11200.0
2005-08-03 10:50:00,10.43,10.43,10.41,10.41,4000.0,10.2388,10.2388,10.2191,10.2191,4000.0
2005-08-03 10:55:00,10.41,10.42,10.38,10.38,4500.0,10.2191,10.229,10.1897,10.1897,4500.0
2005-08-03 11:00:00,10.38,10.39,10.38,10.39,3600.0,10.1897,10.1995,10.1897,10.1995,3600.0
2005-08-03 11:05:00,10.38,10.39,10.38,10.38,1100.0,10.1897,10.1995,10.1897,10.1897,1100.0
2005-08-03 11:10:00,10.39,10.41,10.38,10.4,4500.0,10.1995,10.2191,10.1897,10.2093,4500.0
2005-08-03 11:15:00,10.41,10.42,10.4,10.41,2000.0,10.2191,10.229,10.2093,10.2191,2000.0
2005-08-03 11:20:00,10.42,10.43,10.41,10.42,4700.0,10.229,10.2388,10.2191,10.229,4700.0
2005-08-03 11:25:00,10.41,10.43,10.41,10.42,2300.0,10.2191,10.2388,10.2191,10.229,2300.0
2005-08-03 11:30:00,10.43,10.43,10.43,10.43,6900.0,10.2388,10.2388,10.2388,10.2388,6900.0
2005-08-03 11:35:00,10.42,10.43,10.42,10.43,2100.0,10.229,10.2388,10.229,10.2388,2100.0
2005-08-03 11:40:00,10.43,10.43,10.42,10.43,5400.0,10.2388,10.2388,10.229,10.2388,5400.0
2005-08-03 11:45:00,10.42,10.44,10.42,10.44,1800.0,10.229,10.2486,10.229,10.2486,1800.0
2005-08-03 11:50:00,10.43,10.44,10.43,10.43,1800.0,10.2388,10.2486,10.2388,10.2388,1800.0
2005-08-03 11:55:00,10.44,10.54,10.44,10.54,6600.0,10.2486,10.3468,10.2486,10.3468,6600.0
2005-08-03 12:00:00,10.54,10.56,10.54,10.54,5500.0,10.3468,10.3664,10.3468,10.3468,5500.0
2005-08-03 12:05:00,10.54,10.55,10.54,10.55,3200.0,10.3468,10.3566,10.3468,10.3566,3200.0
2005-08-03 12:10:00,10.54,10.56,10.54,10.55,10400.0,10.3468,10.3664,10.3468,10.3566,10400.0
2005-08-03 12:15:00,10.55,10.59,10.55,10.59,8000.0,10.3566,10.3958,10.3566,10.3958,8000.0
2005-08-03 12:20:00,10.58,10.67,10.58,10.65,9600.0,10.386,10.4744,10.386,10.4547,9600.0
2005-08-03 12:25:00,10.65,10.66,10.63,10.66,4800.0,10.4547,10.4646,10.4351,10.4646,4800.0
2005-08-03 12:30:00,10.68,10.7,10.65,10.68,24200.0,10.4842,10.5038,10.4547,10.4842,24200.0
2005-08-03 12:35:00,10.68,10.7,10.64,10.7,55800.0,10.4842,10.5038,10.4449,10.5038,55800.0
2005-08-03 12:40:00,10.7,10.74,10.66,10.66,71900.0,10.5038,10.5431,10.4646,10.4646,71900.0
2005-08-03 12:45:00,10.66,10.69,10.66,10.66,2700.0,10.4646,10.494,10.4646,10.4646,2700.0
2005-08-03 12:50:00,10.66,10.66,10.62,10.64,6700.0,10.4646,10.4646,10.4253,10.4449,6700.0
2005-08-03 12:55:00,10.63,10.69,10.61,10.66,5400.0,10.4351,10.494,10.4155,10.4646,5400.0
2005-08-03 13:00:00,10.65,10.65,10.64,10.64,2200.0,10.4547,10.4547,10.4449,10.4449,2200.0
2005-08-03 13:05:00,10.64,10.65,10.63,10.63,3700.0,10.4449,10.4547,10.4351,10.4351,3700.0
2005-08-03 13:10:00,10.63,10.63,10.62,10.63,2400.0,10.4351,10.4351,10.4253,10.4351,2400.0
2005-08-03 13:15:00,10.63,10.65,10.61,10.62,3800.0,10.4351,10.4547,10.4155,10.4253,3800.0
2005-08-03 13:20:00,10.63,10.65,10.62,10.63,2800.0,10.4351,10.4547,10.4253,10.4351,2800.0
2005-08-03 13:25:00,10.64,10.65,10.63,10.63,2900.0,10.4449,10.4547,10.4351,10.4351,2900.0
2005-08-03 13:30:00,10.63,10.63,10.62,10.63,1600.0,10.4351,10.4351,10.4253,10.4351,1600.0
2005-08-03 13:35:00,10.64,10.64,10.61,10.62,10300.0,10.4449,10.4449,10.4155,10.4253,10300.0
2005-08-03 13:40:00,10.61,10.67,10.61,10.67,3900.0,10.4155,10.4744,10.4155,10.4744,3900.0
2005-08-03 13:45:00,10.65,10.66,10.65,10.66,3500.0,10.4547,10.4646,10.4547,10.4646,3500.0
2005-08-03 13:50:00,10.66,10.69,10.66,10.66,4200.0,10.4646,10.494,10.4646,10.4646,4200.0
2005-08-03 13:55:00,10.66,10.67,10.66,10.66,3900.0,10.4646,10.4744,10.4646,10.4646,3900.0
2005-08-03 14:00:00,10.67,10.68,10.66,10.68,2800.0,10.4744,10.4842,10.4646,10.4842,2800.0
2005-08-03 14:05:00,10.67,10.68,10.67,10.68,1200.0,10.4744,10.4842,10.4744,10.4842,1200.0
2005-08-03 14:10:00,10.67,10.68,10.67,10.67,6200.0,10.4744,10.4842,10.4744,10.4744,6200.0
2005-08-03 14:15:00,10.67,10.69,10.67,10.69,1600.0,10.4744,10.494,10.4744,10.494,1600.0
2005-08-03 14:20:00,10.67,10.68,10.67,10.67,3500.0,10.4744,10.4842,10.4744,10.4744,3500.0
2005-08-03 14:25:00,10.67,10.68,10.66,10.66,12400.0,10.4744,10.4842,10.4646,10.4646,12400.0
2005-08-03 14:30:00,10.67,10.69,10.65,10.69,24100.0,10.4744,10.494,10.4547,10.494,24100.0
2005-08-03 14:35:00,10.69,10.7,10.67,10.67,10100.0,10.494,10.5038,10.4744,10.4744,10100.0
2005-08-03 14:40:00,10.68,10.7,10.63,10.7,14900.0,10.4842,10.5038,10.4351,10.5038,14900.0
2005-08-03 14:45:00,10.68,10.7,10.68,10.69,4500.0,10.4842,10.5038,10.4842,10.494,4500.0
2005-08-03 14:50:00,10.69,10.69,10.67,10.68,4200.0,10.494,10.494,10.4744,10.4842,4200.0
2005-08-03 14:55:00,10.67,10.69,10.66,10.69,7200.0,10.4744,10.494,10.4646,10.494,7200.0
2005-08-03 15:00:00,10.68,10.69,10.66,10.67,2500.0,10.4842,10.494,10.4646,10.4744,2500.0
2005-08-03 15:05:00,10.67,10.7,10.66,10.69,11200.0,10.4744,10.5038,10.4646,10.494,11200.0
2005-08-03 15:10:00,10.69,10.69,10.67,10.68,7300.0,10.494,10.494,10.4744,10.4842,7300.0
2005-08-03 15:15:00,10.68,10.7,10.68,10.69,70300.0,10.4842,10.5038,10.4842,10.494,70300.0
2005-08-03 15:20:00,10.68,10.7,10.67,10.7,9800.0,10.4842,10.5038,10.4744,10.5038,9800.0
2005-08-03 15:25:00,10.7,10.72,10.69,10.7,27900.0,10.5038,10.5235,10.494,10.5038,27900.0
2005-08-03 15:30:00,10.7,10.71,10.7,10.7,16300.0,10.5038,10.5136,10.5038,10.5038,16300.0
2005-08-03 15:35:00,10.7,10.72,10.69,10.71,33500.0,10.5038,10.5235,10.494,10.5136,33500.0
2005-08-03 15:40:00,10.71,10.72,10.69,10.71,15600.0,10.5136,10.5235,10.494,10.5136,15600.0
2005-08-03 15:45:00,10.71,10.73,10.7,10.7,17400.0,10.5136,10.5333,10.5038,10.5038,17400.0
2005-08-03 15:50:00,10.7,10.7,10.63,10.65,14700.0,10.5038,10.5038,10.4351,10.4547,14700.0
2005-08-03 15:55:00,10.65,10.75,10.62,10.68,63600.0,10.4547,10.5529,10.4253,10.4842,63600.0
2005-08-04 09:30:00,10.5,10.6,10.36,10.5,39300.0,10.3075,10.4057,10.1701,10.3075,39300.0
2005-08-04 09:35:00,10.5,10.55,10.47,10.5,16300.0,10.3075,10.3566,10.278,10.3075,16300.0
2005-08-04 09:40:00,10.52,10.53,10.38,10.38,6700.0,10.3271,10.3369,10.1897,10.1897,6700.0
2005-08-04 09:45:00,10.38,10.46,10.36,10.46,10400.0,10.1897,10.2682,10.1701,10.2682,10400.0
2005-08-04 09:50:00,10.47,10.5,10.45,10.45,5100.0,10.278,10.3075,10.2584,10.2584,5100.0
2005-08-04 09:55:00,10.45,10.46,10.43,10.43,4800.0,10.2584,10.2682,10.2388,10.2388,4800.0
2005-08-04 10:00:00,10.43,10.43,10.37,10.38,12500.0,10.2388,10.2388,10.1799,10.1897,12500.0
2005-08-04 10:05:00,10.38,10.38,10.35,10.36,13400.0,10.1897,10.1897,10.1602,10.1701,13400.0
2005-08-04 10:10:00,10.36,10.45,10.35,10.43,11400.0,10.1701,10.2584,10.1602,10.2388,11400.0
2005-08-04 10:15:00,10.41,10.44,10.4,10.41,2900.0,10.2191,10.2486,10.2093,10.2191,2900.0
2005-08-04 10:20:00,10.42,10.45,10.4,10.45,2300.0,10.229,10.2584,10.2093,10.2584,2300.0
2005-08-04 10:25:00,10.43,10.49,10.41,10.49,4500.0,10.2388,10.2977,10.2191,10.2977,4500.0
2005-08-04 10:30:00,10.49,10.49,10.4,10.43,17600.0,10.2977,10.2977,10.2093,10.2388,17600.0
2005-08-04 10:35:00,10.43,10.45,10.4,10.41,12700.0,10.2388,10.2584,10.2093,10.2191,12700.0
2005-08-04 10:40:00,10.4,10.45,10.4,10.43,22900.0,10.2093,10.2584,10.2093,10.2388,22900.0
2005-08-04 10:45:00,10.43,10.43,10.42,10.43,4900.0,10.2388,10.2388,10.229,10.2388,4900.0
2005-08-04 10:50:00,10.43,10.45,10.43,10.45,10000.0,10.2388,10.2584,10.2388,10.2584,10000.0
2005-08-04 10:55:00,10.43,10.48,10.43,10.48,10200.0,10.2388,10.2879,10.2388,10.2879,10200.0
2005-08-04 11:00:00,10.49,10.52,10.49,10.5,11300.0,10.2977,10.3271,10.2977,10.3075,11300.0
2005-08-04 11:05:00,10.5,10.51,10.5,10.5,10000.0,10.3075,10.3173,10.3075,10.3075,10000.0
2005-08-04 11:10:00,10.5,10.51,10.5,10.51,1700.0,10.3075,10.3173,10.3075,10.3173,1700.0
2005-08-04 11:15:00,10.52,10.52,10.51,10.51,1300.0,10.3271,10.3271,10.3173,10.3173,1300.0
2005-08-04 11:20:00,10.51,10.52,10.51,10.52,2400.0,10.3173,10.3271,10.3173,10.3271,2400.0
2005-08-04 11:25:00,10.51,10.52,10.5,10.52,8200.0,10.3173,10.3271,10.3075,10.3271,8200.0
2005-08-04 11:30:00,10.51,10.51,10.43,10.45,38100.0,10.3173,10.3173,10.2388,10.2584,38100.0
2005-08-04 11:35:00,10.46,10.46,10.43,10.43,10300.0,10.2682,10.2682,10.2388,10.2388,10300.0
2005-08-04 11:40:00,10.43,10.45,10.43,10.45,11900.0,10.2388,10.2584,10.2388,10.2584,11900.0
2005-08-04 11:45:00,10.45,10.46,10.45,10.45,18100.0,10.2584,10.2682,10.2584,10.2584,18100.0
2005-08-04 11:50:00,10.45,10.45,10.45,10.45,44800.0,10.2584,10.2584,10.2584,10.2584,44800.0
2005-08-04 11:55:00,10.45,10.46,10.43,10.43,7400.0,10.2584,10.2682,10.2388,10.2388,7400.0
2005-08-04 12:00:00,10.44,10.5,10.43,10.49,14400.0,10.2486,10.3075,10.2388,10.2977,14400.0
2005-08-04 12:05:00,10.5,10.5,10.46,10.5,19000.0,10.3075,10.3075,10.2682,10.3075,19000.0
2005-08-04 12:10:00,10.48,10.48,10.43,10.44,10300.0,10.2879,10.2879,10.2388,10.2486,10300.0
2005-08-04 12:15:00,10.44,10.45,10.43,10.43,3900.0,10.2486,10.2584,10.2388,10.2388,3900.0
2005-08-04 12:20:00,10.43,10.43,10.43,10.43,2200.0,10.2388,10.2388,10.2388,10.2388,2200.0
2005-08-04 12:25:00,10.43,10.43,10.43,10.43,1800.0,10.2388,10.2388,10.2388,10.2388,1800.0
2005-08-04 12:30:00,10.43,10.46,10.42,10.42,9800.0,10.2388,10.2682,10.229,10.229,9800.0
2005-08-04 12:35:00,10.41,10.41,10.4,10.4,3100.0,10.2191,10.2191,10.2093,10.2093,3100.0
2005-08-04 12:40:00,10.41,10.41,10.41,10.41,1400.0,10.2191,10.2191,10.2191,10.2191,1400.0
2005-08-04 12:45:00,10.41,10.42,10.41,10.41,1100.0,10.2191,10.229,10.2191,10.2191,1100.0
2005-08-04 12:50:00,10.41,10.42,10.41,10.41,4000.0,10.2191,10.229,10.2191,10.2191,4000.0
2005-08-04 12:55:00,10.41,10.42,10.38,10.38,20600.0,10.2191,10.229,10.1897,10.1897,20600.0
2005-08-04 13:00:00,10.37,10.37,10.23,10.33,20800.0,10.1799,10.1799,10.0424,10.1406,20800.0
2005-08-04 13:05:00,10.34,10.35,10.32,10.34,3400.0,10.1504,10.1602,10.1308,10.1504,3400.0
2005-08-04 13:10:00,10.33,10.34,10.33,10.34,2600.0,10.1406,10.1504,10.1406,10.1504,2600.0
2005-08-04 13:15:00,10.35,10.36,10.33,10.36,1200.0,10.1602,10.1701,10.1406,10.1701,1200.0
2005-08-04 13:20:00,10.36,10.36,10.3,10.3,3300.0,10.1701,10.1701,10.1112,10.1112,3300.0
2005-08-04 13:25:00,10.31,10.31,10.28,10.3,47400.0,10.121,10.121,10.0915,10.1112,47400.0
2005-08-04 13:30:00,10.3,10.32,10.25,10.32,6400.0,10.1112,10.1308,10.0621,10.1308,6400.0
2005-08-04 13:35:00,10.32,10.33,10.31,10.33,4900.0,10.1308,10.1406,10.121,10.1406,4900.0
2005-08-04 13:40:00,10.32,10.34,10.32,10.34,4900.0,10.1308,10.1504,10.1308,10.1504,4900.0
2005-08-04 13:45:00,10.32,10.32,10.3,10.3,1900.0,10.1308,10.1308,10.1112,10.1112,1900.0
2005-08-04 13:50:00,10.31,10.32,10.28,10.29,8000.0,10.121,10.1308,10.0915,10.1013,8000.0
2005-08-04 13:55:00,10.31,10.31,10.3,10.31,30600.0,10.121,10.121,10.1112,10.121,30600.0
2005-08-04 14:00:00,10.31,10.34,10.31,10.33,3600.0,10.121,10.1504,10.121,10.1406,3600.0
2005-08-04 14:05:00,10.34,10.34,10.33,10.33,4700.0,10.1504,10.1504,10.1406,10.1406,4700.0
2005-08-04 14:10:00,10.32,10.33,10.3,10.3,14400.0,10.1308,10.1406,10.1112,10.1112,14400.0
2005-08-04 14:15:00,10.3,10.33,10.28,10.33,22800.0,10.1112,10.1406,10.0915,10.1406,22800.0
2005-08-04 14:20:00,10.31,10.35,10.31,10.33,6800.0,10.121,10.1602,10.121,10.1406,6800.0
2005-08-04 14:25:00,10.35,10.35,10.32,10.32,2200.0,10.1602,10.1602,10.1308,10.1308,2200.0
2005-08-04 14:30:00,10.33,10.35,10.31,10.31,5500.0,10.1406,10.1602,10.121,10.121,5500.0
2005-08-04 14:35:00,10.32,10.32,10.31,10.31,6800.0,10.1308,10.1308,10.121,10.121,6800.0
2005-08-04 14:40:00,10.31,10.34,10.31,10.31,4700.0,10.121,10.1504,10.121,10.121,4700.0
2005-08-04 14:45:00,10.31,10.38,10.31,10.32,7800.0,10.121,10.1897,10.121,10.1308,7800.0
2005-08-04 14:50:00,10.32,10.32,10.31,10.31,5700.0,10.1308,10.1308,10.121,10.121,5700.0
2005-08-04 14:55:00,10.31,10.32,10.31,10.32,4300.0,10.121,10.1308,10.121,10.1308,4300.0
2005-08-04 15:00:00,10.33,10.33,10.31,10.31,5900.0,10.1406,10.1406,10.121,10.121,5900.0
2005-08-04 15:05:00,10.3,10.34,10.3,10.33,41600.0,10.1112,10.1504,10.1112,10.1406,41600.0
2005-08-04 15:10:00,10.34,10.39,10.34,10.37,29000.0,10.1504,10.1995,10.1504,10.1799,29000.0
2005-08-04 15:15:00,10.35,10.42,10.35,10.37,3200.0,10.1602,10.229,10.1602,10.1799,3200.0
2005-08-04 15:20:00,10.37,10.38,10.35,10.35,10100.0,10.1799,10.1897,10.1602,10.1602,10100.0
2005-08-04 15:25:00,10.35,10.35,10.34,10.35,1800.0,10.1602,10.1602,10.1504,10.1602,1800.0
2005-08-04 15:30:00,10.37,10.37,10.28,10.31,14900.0,10.1799,10.1799,10.0915,10.121,14900.0
2005-08-04 15:35:00,10.31,10.32,10.29,10.3,19000.0,10.121,10.1308,10.1013,10.1112,19000.0
2005-08-04 15:40:00,10.3,10.31,10.3,10.3,14000.0,10.1112,10.121,10.1112,10.1112,14000.0
2005-08-04 15:45:00,10.3,10.32,10.28,10.3,26100.0,10.1112,10.1308,10.0915,10.1112,26100.0
2005-08-04 15:50:00,10.3,10.31,10.29,10.3,31600.0,10.1112,10.121,10.1013,10.1112,31600.0
2005-08-04 15:55:00,10.3,10.3,10.25,10.26,29800.0,10.1112,10.1112,10.0621,10.0719,29800.0
2005-08-05 09:30:00,10.98,11.12,10.91,10.91,111300.0,10.7787,10.9161,10.71,10.71,111300.0
2005-08-05 09:35:00,11.04,11.04,10.82,10.85,23000.0,10.8376,10.8376,10.6216,10.6511,23000.0
2005-08-05 09:40:00,10.86,10.86,10.84,10.85,20100.0,10.6609,10.6609,10.6413,10.6511,20100.0
2005-08-05 09:45:00,10.85,10.85,10.75,10.82,36600.0,10.6511,10.6511,10.5529,10.6216,36600.0
2005-08-05 09:50:00,10.82,10.9,10.82,10.86,127300.0,10.6216,10.7002,10.6216,10.6609,127300.0
2005-08-05 09:55:00,10.86,10.87,10.81,10.83,19000.0,10.6609,10.6707,10.6118,10.6314,19000.0
2005-08-05 10:00:00,10.83,10.83,10.74,10.74,19600.0,10.6314,10.6314,10.5431,10.5431,19600.0
2005-08-05 10:05:00,10.74,10.75,10.68,10.74,23400.0,10.5431,10.5529,10.4842,10.5431,23400.0
2005-08-05 10:10:00,10.74,10.75,10.71,10.74,45600.0,10.5431,10.5529,10.5136,10.5431,45600.0
2005-08-05 10:15:00,10.74,10.75,10.71,10.72,66300.0,10.5431,10.5529,10.5136,10.5235,66300.0
2005-08-05 10:20:00,10.72,10.72,10.66,10.7,37500.0,10.5235,10.5235,10.4646,10.5038,37500.0
2005-08-05 10:25:00,10.69,10.71,10.67,10.7,16600.0,10.494,10.5136,10.4744,10.5038,16600.0
2005-08-05 10:30:00,10.69,10.72,10.69,10.71,15600.0,10.494,10.5235,10.494,10.5136,15600.0
2005-08-05 10:35:00,10.72,10.72,10.64,10.67,11700.0,10.5235,10.5235,10.4449,10.4744,11700.0
2005-08-05 10:40:00,10.67,10.67,10.6,10.61,11800.0,10.4744,10.4744,10.4057,10.4155,11800.0
2005-08-05 10:45:00,10.61,10.64,10.59,10.6,26000.0,10.4155,10.4449,10.3958,10.4057,26000.0
2005-08-05 10:50:00,10.6,10.62,10.58,10.62,7300.0,10.4057,10.4253,10.386,10.4253,7300.0
2005-08-05 10:55:00,10.62,10.69,10.62,10.69,40200.0,10.4253,10.494,10.4253,10.494,40200.0
2005-08-05 11:00:00,10.71,10.8,10.7,10.8,32800.0,10.5136,10.602,10.5038,10.602,32800.0
2005-08-05 11:05:00,10.83,11.0,10.83,10.98,87700.0,10.6314,10.7983,10.6314,10.7787,87700.0
2005-08-05 11:10:00,10.99,10.99,10.9,10.9,16300.0,10.7885,10.7885,10.7002,10.7002,16300.0
2005-08-05 11:15:00,10.9,10.91,10.88,10.89,14800.0,10.7002,10.71,10.6805,10.6903,14800.0
2005-08-05 11:20:00,10.88,10.9,10.84,10.89,40600.0,10.6805,10.7002,10.6413,10.6903,40600.0
2005-08-05 11:25:00,10.89,10.9,10.82,10.83,11300.0,10.6903,10.7002,10.6216,10.6314,11300.0
2005-08-05 11:30:00,10.83,10.86,10.83,10.85,18700.0,10.6314,10.6609,10.6314,10.6511,18700.0
2005-08-05 11:35:00,10.85,10.85,10.82,10.84,14400.0,10.6511,10.6511,10.6216,10.6413,14400.0
2005-08-05 11:40:00,10.84,10.87,10.83,10.86,9900.0,10.6413,10.6707,10.6314,10.6609,9900.0
2005-08-05 11:45:00,10.86,10.86,10.81,10.84,21600.0,10.6609,10.6609,10.6118,10.6413,21600.0
2005-08-05 11:50:00,10.84,10.84,10.8,10.84,9300.0,10.6413,10.6413,10.602,10.6413,9300.0
2005-08-05 11:55:00,10.85,10.85,10.8,10.82,23800.0,10.6511,10.6511,10.602,10.6216,23800.0
2005-08-05 12:00:00,10.81,10.84,10.8,10.81,57000.0,10.6118,10.6413,10.602,10.6118,57000.0
2005-08-05 12:05:00,10.81,10.85,10.8,10.85,21700.0,10.6118,10.6511,10.602,10.6511,21700.0
2005-08-05 12:10:00,10.85,10.86,10.84,10.84,11900.0,10.6511,10.6609,10.6413,10.6413,11900.0
2005-08-05 12:15:00,10.86,10.87,10.8,10.8,12500.0,10.6609,10.6707,10.602,10.602,12500.0
2005-08-05 12:20:00,10.83,10.9,10.8,10.85,108700.0,10.6314,10.7002,10.602,10.6511,108700.0
2005-08-05 12:25:00,10.86,10.88,10.84,10.86,6000.0,10.6609,10.6805,10.6413,10.6609,6000.0
2005-08-05 12:30:00,10.88,10.89,10.87,10.87,4700.0,10.6805,10.6903,10.6707,10.6707,4700.0
2005-08-05 12:35:00,10.89,10.89,10.83,10.84,11900.0,10.6903,10.6903,10.6314,10.6413,11900.0
2005-08-05 12:40:00,10.84,10.85,10.83,10.83,6200.0,10.6413,10.6511,10.6314,10.6314,6200.0
2005-08-05 12:45:00,10.85,10.87,10.84,10.87,7400.0,10.6511,10.6707,10.6413,10.6707,7400.0
2005-08-05 12:50:00,10.88,10.88,10.87,10.88,6000.0,10.6805,10.6805,10.6707,10.6805,6000.0
2005-08-05 12:55:00,10.88,10.88,10.84,10.87,9800.0,10.6805,10.6805,10.6413,10.6707,9800.0
2005-08-05 13:00:00,10.87,10.88,10.84,10.85,27800.0,10.6707,10.6805,10.6413,10.6511,27800.0
2005-08-05 13:05:00,10.86,10.88,10.85,10.87,12100.0,10.6609,10.6805,10.6511,10.6707,12100.0
2005-08-05 13:10:00,10.88,10.91,10.87,10.91,14100.0,10.6805,10.71,10.6707,10.71,14100.0
2005-08-05 13:15:00,10.91,10.94,10.88,10.9,48700.0,10.71,10.7394,10.6805,10.7002,48700.0
2005-08-05 13:20:00,10.9,10.9,10.89,10.9,32900.0,10.7002,10.7002,10.6903,10.7002,32900.0
2005-08-05 13:25:00,10.9,10.91,10.88,10.91,46600.0,10.7002,10.71,10.6805,10.71,46600.0
2005-08-05 13:30:00,10.91,10.93,10.88,10.88,8700.0,10.71,10.7296,10.6805,10.6805,8700.0
2005-08-05 13:35:00,10.88,10.9,10.88,10.88,3200.0,10.6805,10.7002,10.6805,10.6805,3200.0
2005-08-05 13:40:00,10.88,10.88,10.83,10.84,7300.0,10.6805,10.6805,10.6314,10.6413,7300.0
2005-08-05 13:45:00,10.83,10.87,10.82,10.86,9100.0,10.6314,10.6707,10.6216,10.6609,9100.0
2005-08-05 13:50:00,10.86,10.89,10.85,10.89,82800.0,10.6609,10.6903,10.6511,10.6903,82800.0
2005-08-05 13:55:00,10.88,10.89,10.84,10.86,8100.0,10.6805,10.6903,10.6413,10.6609,8100.0
2005-08-05 14:00:00,10.85,10.86,10.82,10.83,7800.0,10.6511,10.6609,10.6216,10.6314,7800.0
2005-08-05 14:05:00,10.84,10.84,10.81,10.82,7600.0,10.6413,10.6413,10.6118,10.6216,7600.0
2005-08-05 14:10:00,10.8,10.82,10.8,10.8,10000.0,10.602,10.6216,10.602,10.602,10000.0
2005-08-05 14:15:00,10.81,10.83,10.8,10.82,7900.0,10.6118,10.6314,10.602,10.6216,7900.0
2005-08-05 14:20:00,10.81,10.82,10.8,10.81,3300.0,10.6118,10.6216,10.602,10.6118,3300.0
2005-08-05 14:25:00,10.81,10.82,10.8,10.82,5500.0,10.6118,10.6216,10.602,10.6216,5500.0
2005-08-05 14:30:00,10.81,10.85,10.81,10.84,8800.0,10.6118,10.6511,10.6118,10.6413,8800.0
2005-08-05 14:35:00,10.85,10.86,10.83,10.83,13600.0,10.6511,10.6609,10.6314,10.6314,13600.0
2005-08-05 14:40:00,10.81,10.84,10.8,10.84,9400.0,10.6118,10.6413,10.602,10.6413,9400.0
2005-08-05 14:45:00,10.85,10.85,10.8,10.84,6600.0,10.6511,10.6511,10.602,10.6413,6600.0
2005-08-05 14:50:00,10.84,10.84,10.83,10.83,2200.0,10.6413,10.6413,10.6314,10.6314,2200.0
2005-08-05 14:55:00,10.83,10.85,10.83,10.84,5500.0,10.6314,10.6511,10.6314,10.6413,5500.0
2005-08-05 15:00:00,10.83,10.88,10.83,10.88,7300.0,10.6314,10.6805,10.6314,10.6805,7300.0
2005-08-05 15:05:00,10.88,10.9,10.88,10.89,3800.0,10.6805,10.7002,10.6805,10.6903,3800.0
2005-08-05 15:10:00,10.89,10.93,10.89,10.92,8200.0,10.6903,10.7296,10.6903,10.7198,8200.0
2005-08-05 15:15:00,10.94,10.95,10.93,10.93,41000.0,10.7394,10.7492,10.7296,10.7296,41000.0
2005-08-05 15:20:00,10.93,10.95,10.93,10.93,12200.0,10.7296,10.7492,10.7296,10.7296,12200.0
2005-08-05 15:25:00,10.93,10.98,10.92,10.97,19500.0,10.7296,10.7787,10.7198,10.7689,19500.0
2005-08-05 15:30:00,10.97,10.99,10.97,10.97,23900.0,10.7689,10.7885,10.7689,10.7689,23900.0
2005-08-05 15:35:00,10.97,10.97,10.94,10.95,26000.0,10.7689,10.7689,10.7394,10.7492,26000.0
2005-08-05 15:40:00,10.94,10.94,10.9,10.9,13900.0,10.7394,10.7394,10.7002,10.7002,13900.0
2005-08-05 15:45:00,10.9,10.93,10.88,10.91,32400.0,10.7002,10.7296,10.6805,10.71,32400.0
2005-08-05 15:50:00,10.9,10.91,10.89,10.9,23400.0,10.7002,10.71,10.6903,10.7002,23400.0
2005-08-05 15:55:00,10.9,10.91,10.89,10.89,48000.0,10.7002,10.71,10.6903,10.6903,48000.0
2005-08-08 09:30:00,10.95,10.95,10.92,10.92,18300.0,10.7492,10.7492,10.7198,10.7198,18300.0
2005-08-08 09:35:00,10.92,11.01,10.92,11.0,13200.0,10.7198,10.8081,10.7198,10.7983,13200.0
2005-08-08 09:40:00,11.0,11.01,10.92,10.92,17700.0,10.7983,10.8081,10.7198,10.7198,17700.0
2005-08-08 09:45:00,10.92,10.93,10.9,10.93,7500.0,10.7198,10.7296,10.7002,10.7296,7500.0
2005-08-08 09:50:00,10.94,10.95,10.92,10.92,6100.0,10.7394,10.7492,10.7198,10.7198,6100.0
2005-08-08 09:55:00,10.91,10.92,10.85,10.85,30800.0,10.71,10.7198,10.6511,10.6511,30800.0
2005-08-08 10:00:00,10.86,10.92,10.84,10.92,12700.0,10.6609,10.7198,10.6413,10.7198,12700.0
2005-08-08 10:05:00,10.91,10.93,10.9,10.91,8200.0,10.71,10.7296,10.7002,10.71,8200.0
2005-08-08 10:10:00,10.91,10.91,10.86,10.86,11700.0,10.71,10.71,10.6609,10.6609,11700.0
2005-08-08 10:15:00,10.88,10.88,10.86,10.87,11100.0,10.6805,10.6805,10.6609,10.6707,11100.0
2005-08-08 10:20:00,10.86,10.89,10.86,10.88,28100.0,10.6609,10.6903,10.6609,10.6805,28100.0
2005-08-08 10:25:00,10.88,10.88,10.84,10.84,5000.0,10.6805,10.6805,10.6413,10.6413,5000.0
2005-08-08 10:30:00,10.84,10.85,10.84,10.85,18000.0,10.6413,10.6511,10.6413,10.6511,18000.0
2005-08-08 10:35:00,10.85,10.85,10.77,10.78,20300.0,10.6511,10.6511,10.5725,10.5824,20300.0
2005-08-08 10:40:00,10.76,10.78,10.7,10.71,63800.0,10.5627,10.5824,10.5038,10.5136,63800.0
2005-08-08 10:45:00,10.71,10.71,10.7,10.7,26200.0,10.5136,10.5136,10.5038,10.5038,26200.0
2005-08-08 10:50:00,10.7,10.71,10.65,10.67,8400.0,10.5038,10.5136,10.4547,10.4744,8400.0
2005-08-08 10:55:00,10.67,10.67,10.61,10.64,21300.0,10.4744,10.4744,10.4155,10.4449,21300.0
2005-08-08 11:00:00,10.64,10.65,10.63,10.63,58200.0,10.4449,10.4547,10.4351,10.4351,58200.0
2005-08-08 11:05:00,10.63,10.64,10.63,10.63,1600.0,10.4351,10.4449,10.4351,10.4351,1600.0
2005-08-08 11:10:00,10.63,10.64,10.61,10.61,8300.0,10.4351,10.4449,10.4155,10.4155,8300.0
2005-08-08 11:15:00,10.63,10.64,10.62,10.64,11700.0,10.4351,10.4449,10.4253,10.4449,11700.0
2005-08-08 11:20:00,10.63,10.64,10.59,10.61,4800.0,10.4351,10.4449,10.3958,10.4155,4800.0
2005-08-08 11:25:00,10.62,10.62,10.61,10.61,2300.0,10.4253,10.4253,10.4155,10.4155,2300.0
2005-08-08 11:30:00,10.6,10.61,10.6,10.6,4800.0,10.4057,10.4155,10.4057,10.4057,4800.0
2005-08-08 11:35:00,10.58,10.61,10.58,10.61,6900.0,10.386,10.4155,10.386,10.4155,6900.0
2005-08-08 11:40:00,10.59,10.59,10.58,10.58,6400.0,10.3958,10.3958,10.386,10.386,6400.0
2005-08-08 11:45:00,10.59,10.62,10.59,10.61,6500.0,10.3958,10.4253,10.3958,10.4155,6500.0
2005-08-08 11:50:00,10.61,10.64,10.61,10.62,11100.0,10.4155,10.4449,10.4155,10.4253,11100.0
2005-08-08 11:55:00,10.63,10.63,10.62,10.62,10500.0,10.4351,10.4351,10.4253,10.4253,10500.0
2005-08-08 12:00:00,10.62,10.64,10.62,10.62,4400.0,10.4253,10.4449,10.4253,10.4253,4400.0
2005-08-08 12:05:00,10.63,10.63,10.61,10.61,10800.0,10.4351,10.4351,10.4155,10.4155,10800.0
2005-08-08 12:10:00,10.62,10.63,10.61,10.62,10900.0,10.4253,10.4351,10.4155,10.4253,10900.0
2005-08-08 12:15:00,10.62,10.63,10.6,10.62,12000.0,10.4253,10.4351,10.4057,10.4253,12000.0
2005-08-08 12:20:00,10.62,10.62,10.6,10.6,9900.0,10.4253,10.4253,10.4057,10.4057,9900.0
2005-08-08 12:25:00,10.61,10.61,10.6,10.61,3400.0,10.4155,10.4155,10.4057,10.4155,3400.0
2005-08-08 12:30:00,10.6,10.61,10.59,10.6,7000.0,10.4057,10.4155,10.3958,10.4057,7000.0
2005-08-08 12:35:00,10.6,10.62,10.6,10.62,5300.0,10.4057,10.4253,10.4057,10.4253,5300.0
2005-08-08 12:40:00,10.63,10.65,10.62,10.65,18000.0,10.4351,10.4547,10.4253,10.4547,18000.0
2005-08-08 12:45:00,10.63,10.64,10.63,10.63,1600.0,10.4351,10.4449,10.4351,10.4351,1600.0
2005-08-08 12:50:00,10.63,10.64,10.59,10.6,10600.0,10.4351,10.4449,10.3958,10.4057,10600.0
2005-08-08 12:55:00,10.6,10.62,10.57,10.57,12800.0,10.4057,10.4253,10.3762,10.3762,12800.0
2005-08-08 13:00:00,10.58,10.63,10.57,10.6,10000.0,10.386,10.4351,10.3762,10.4057,10000.0
2005-08-08 13:05:00,10.6,10.6,10.56,10.59,8500.0,10.4057,10.4057,10.3664,10.3958,8500.0
2005-08-08 13:10:00,10.59,10.59,10.53,10.54,6700.0,10.3958,10.3958,10.3369,10.3468,6700.0
2005-08-08 13:15:00,10.54,10.54,10.43,10.48,42900.0,10.3468,10.3468,10.2388,10.2879,42900.0
2005-08-08 13:20:00,10.47,10.51,10.47,10.49,6700.0,10.278,10.3173,10.278,10.2977,6700.0
2005-08-08 13:25:00,10.49,10.5,10.49,10.5,4300.0,10.2977,10.3075,10.2977,10.3075,4300.0
2005-08-08 13:30:00,10.5,10.51,10.5,10.5,6600.0,10.3075,10.3173,10.3075,10.3075,6600.0
2005-08-08 13:35:00,10.51,10.52,10.51,10.52,2200.0,10.3173,10.3271,10.3173,10.3271,2200.0
2005-08-08 13:40:00,10.53,10.54,10.52,10.53,4000.0,10.3369,10.3468,10.3271,10.3369,4000.0
2005-08-08 13:45:00,10.53,10.55,10.53,10.54,3900.0,10.3369,10.3566,10.3369,10.3468,3900.0
2005-08-08 13:50:00,10.52,10.53,10.51,10.53,4000.0,10.3271,10.3369,10.3173,10.3369,4000.0
2005-08-08 13:55:00,10.52,10.53,10.51,10.52,5500.0,10.3271,10.3369,10.3173,10.3271,5500.0
2005-08-08 14:00:00,10.53,10.53,10.51,10.51,6300.0,10.3369,10.3369,10.3173,10.3173,6300.0
2005-08-08 14:05:00,10.51,10.51,10.5,10.51,13500.0,10.3173,10.3173,10.3075,10.3173,13500.0
2005-08-08 14:10:00,10.5,10.51,10.44,10.44,18900.0,10.3075,10.3173,10.2486,10.2486,18900.0
2005-08-08 14:15:00,10.44,10.48,10.43,10.45,21100.0,10.2486,10.2879,10.2388,10.2584,21100.0
2005-08-08 14:20:00,10.45,10.45,10.41,10.41,4400.0,10.2584,10.2584,10.2191,10.2191,4400.0
2005-08-08 14:25:00,10.39,10.4,10.37,10.4,9400.0,10.1995,10.2093,10.1799,10.2093,9400.0
2005-08-08 14:30:00,10.4,10.43,10.4,10.42,34700.0,10.2093,10.2388,10.2093,10.229,34700.0
2005-08-08 14:35:00,10.41,10.44,10.41,10.43,6000.0,10.2191,10.2486,10.2191,10.2388,6000.0
2005-08-08 14:40:00,10.43,10.45,10.43,10.43,6600.0,10.2388,10.2584,10.2388,10.2388,6600.0
2005-08-08 14:45:00,10.43,10.45,10.43,10.45,3600.0,10.2388,10.2584,10.2388,10.2584,3600.0
2005-08-08 14:50:00,10.45,10.45,10.44,10.45,5900.0,10.2584,10.2584,10.2486,10.2584,5900.0
2005-08-08 14:55:00,10.45,10.49,10.44,10.49,9400.0,10.2584,10.2977,10.2486,10.2977,9400.0
2005-08-08 15:00:00,10.48,10.48,10.43,10.43,18600.0,10.2879,10.2879,10.2388,10.2388,18600.0
2005-08-08 15:05:00,10.44,10.45,10.44,10.45,3800.0,10.2486,10.2584,10.2486,10.2584,3800.0
2005-08-08 15:10:00,10.45,10.45,10.44,10.45,42300.0,10.2584,10.2584,10.2486,10.2584,42300.0
2005-08-08 15:15:00,10.46,10.46,10.44,10.44,4200.0,10.2682,10.2682,10.2486,10.2486,4200.0
2005-08-08 15:20:00,10.43,10.45,10.43,10.45,17300.0,10.2388,10.2584,10.2388,10.2584,17300.0
2005-08-08 15:25:00,10.46,10.46,10.43,10.44,44600.0,10.2682,10.2682,10.2388,10.2486,44600.0
2005-08-08 15:30:00,10.44,10.5,10.44,10.5,13400.0,10.2486,10.3075,10.2486,10.3075,13400.0
2005-08-08 15:35:00,10.5,10.53,10.5,10.53,13400.0,10.3075,10.3369,10.3075,10.3369,13400.0
2005-08-08 15:40:00,10.52,10.53,10.5,10.52,11600.0,10.3271,10.3369,10.3075,10.3271,11600.0
2005-08-08 15:45:00,10.51,10.57,10.51,10.52,21500.0,10.3173,10.3762,10.3173,10.3271,21500.0
2005-08-08 15:50:00,10.54,10.54,10.5,10.5,22800.0,10.3468,10.3468,10.3075,10.3075,22800.0
2005-08-08 15:55:00,10.51,10.51,10.48,10.49,18600.0,10.3173,10.3173,10.2879,10.2977,18600.0
2005-08-09 09:30:00,10.48,10.5,10.47,10.5,16800.0,10.2879,10.3075,10.278,10.3075,16800.0
2005-08-09 09:35:00,10.5,10.5,10.45,10.45,17500.0,10.3075,10.3075,10.2584,10.2584,17500.0
2005-08-09 09:40:00,10.46,10.5,10.46,10.5,23800.0,10.2682,10.3075,10.2682,10.3075,23800.0
2005-08-09 09:45:00,10.5,10.52,10.5,10.52,4800.0,10.3075,10.3271,10.3075,10.3271,4800.0
2005-08-09 09:50:00,10.52,10.53,10.5,10.52,11800.0,10.3271,10.3369,10.3075,10.3271,11800.0
2005-08-09 09:55:00,10.53,10.53,10.51,10.53,6200.0,10.3369,10.3369,10.3173,10.3369,6200.0
2005-08-09 10:00:00,10.53,10.54,10.52,10.52,4900.0,10.3369,10.3468,10.3271,10.3271,4900.0
2005-08-09 10:05:00,10.51,10.52,10.46,10.49,15300.0,10.3173,10.3271,10.2682,10.2977,15300.0
2005-08-09 10:10:00,10.46,10.47,10.46,10.47,2100.0,10.2682,10.278,10.2682,10.278,2100.0
2005-08-09 10:15:00,10.45,10.45,10.41,10.44,13400.0,10.2584,10.2584,10.2191,10.2486,13400.0
2005-08-09 10:20:00,10.45,10.47,10.45,10.47,2400.0,10.2584,10.278,10.2584,10.278,2400.0
2005-08-09 10:25:00,10.47,10.47,10.45,10.45,5300.0,10.278,10.278,10.2584,10.2584,5300.0
2005-08-09 10:30:00,10.47,10.48,10.43,10.48,4900.0,10.278,10.2879,10.2388,10.2879,4900.0
2005-08-09 10:35:00,10.48,10.5,10.48,10.5,6400.0,10.2879,10.3075,10.2879,10.3075,6400.0
2005-08-09 10:40:00,10.5,10.5,10.48,10.49,7300.0,10.3075,10.3075,10.2879,10.2977,7300.0
2005-08-09 10:45:00,10.49,10.51,10.47,10.5,12200.0,10.2977,10.3173,10.278,10.3075,12200.0
2005-08-09 10:50:00,10.51,10.51,10.49,10.5,7900.0,10.3173,10.3173,10.2977,10.3075,7900.0
2005-08-09 10:55:00,10.49,10.5,10.48,10.48,14300.0,10.2977,10.3075,10.2879,10.2879,14300.0
2005-08-09 11:00:00,10.47,10.48,10.43,10.47,4900.0,10.278,10.2879,10.2388,10.278,4900.0
2005-08-09 11:05:00,10.47,10.5,10.47,10.5,3400.0,10.278,10.3075,10.278,10.3075,3400.0
2005-08-09 11:10:00,10.5,10.5,10.5,10.5,15500.0,10.3075,10.3075,10.3075,10.3075,15500.0
2005-08-09 11:15:00,10.5,10.5,10.49,10.49,7300.0,10.3075,10.3075,10.2977,10.2977,7300.0
2005-08-09 11:20:00,10.5,10.5,10.44,10.49,4500.0,10.3075,10.3075,10.2486,10.2977,4500.0
2005-08-09 11:25:00,10.49,10.5,10.47,10.48,6400.0,10.2977,10.3075,10.278,10.2879,6400.0
2005-08-09 11:30:00,10.48,10.49,10.47,10.48,2900.0,10.2879,10.2977,10.278,10.2879,2900.0
2005-08-09 11:35:00,10.48,10.48,10.43,10.43,6300.0,10.2879,10.2879,10.2388,10.2388,6300.0
2005-08-09 11:40:00,10.43,10.45,10.43,10.45,3700.0,10.2388,10.2584,10.2388,10.2584,3700.0
2005-08-09 11:45:00,10.44,10.45,10.44,10.44,1400.0,10.2486,10.2584,10.2486,10.2486,1400.0
2005-08-09 11:50:00,10.44,10.45,10.43,10.45,3800.0,10.2486,10.2584,10.2388,10.2584,3800.0
2005-08-09 11:55:00,10.44,10.45,10.43,10.44,10700.0,10.2486,10.2584,10.2388,10.2486,10700.0
2005-08-09 12:00:00,10.43,10.44,10.41,10.41,6300.0,10.2388,10.2486,10.2191,10.2191,6300.0
2005-08-09 12:05:00,10.42,10.43,10.41,10.43,6700.0,10.229,10.2388,10.2191,10.2388,6700.0
2005-08-09 12:10:00,10.43,10.44,10.42,10.44,2100.0,10.2388,10.2486,10.229,10.2486,2100.0
2005-08-09 12:15:00,10.42,10.43,10.42,10.42,2200.0,10.229,10.2388,10.229,10.229,2200.0
2005-08-09 12:20:00,10.42,10.44,10.42,10.42,2000.0,10.229,10.2486,10.229,10.229,2000.0
2005-08-09 12:25:00,10.42,10.43,10.42,10.43,2900.0,10.229,10.2388,10.229,10.2388,2900.0
2005-08-09 12:30:00,10.43,10.43,10.42,10.43,1300.0,10.2388,10.2388,10.229,10.2388,1300.0
2005-08-09 12:35:00,10.42,10.43,10.42,10.43,6600.0,10.229,10.2388,10.229,10.2388,6600.0
2005-08-09 12:40:00,10.44,10.44,10.43,10.44,2700.0,10.2486,10.2486,10.2388,10.2486,2700.0
2005-08-09 12:45:00,10.44,10.44,10.43,10.44,1700.0,10.2486,10.2486,10.2388,10.2486,1700.0
2005-08-09 12:50:00,10.44,10.46,10.42,10.43,10500.0,10.2486,10.2682,10.229,10.2388,10500.0
2005-08-09 12:55:00,10.43,10.46,10.43,10.44,4000.0,10.2388,10.2682,10.2388,10.2486,4000.0
2005-08-09 13:00:00,10.43,10.44,10.43,10.44,1400.0,10.2388,10.2486,10.2388,10.2486,1400.0
2005-08-09 13:05:00,10.44,10.44,10.4,10.43,2400.0,10.2486,10.2486,10.2093,10.2388,2400.0
2005-08-09 13:10:00,10.42,10.43,10.4,10.41,6900.0,10.229,10.2388,10.2093,10.2191,6900.0
2005-08-09 13:15:00,10.38,10.41,10.38,10.39,3000.0,10.1897,10.2191,10.1897,10.1995,3000.0
2005-08-09 13:20:00,10.41,10.42,10.4,10.42,1300.0,10.2191,10.229,10.2093,10.229,1300.0
2005-08-09 13:25:00,10.43,10.43,10.41,10.41,3100.0,10.2388,10.2388,10.2191,10.2191,3100.0
2005-08-09 13:30:00,10.42,10.43,10.41,10.41,1300.0,10.229,10.2388,10.2191,10.2191,1300.0
2005-08-09 13:35:00,10.42,10.42,10.4,10.4,3400.0,10.229,10.229,10.2093,10.2093,3400.0
2005-08-09 13:40:00,10.41,10.45,10.4,10.42,8000.0,10.2191,10.2584,10.2093,10.229,8000.0
2005-08-09 13:45:00,10.42,10.42,10.41,10.41,3500.0,10.229,10.229,10.2191,10.2191,3500.0
2005-08-09 13:50:00,10.4,10.42,10.4,10.42,4500.0,10.2093,10.229,10.2093,10.229,4500.0
2005-08-09 13:55:00,10.41,10.45,10.41,10.44,10000.0,10.2191,10.2584,10.2191,10.2486,10000.0
2005-08-09 14:00:00,10.43,10.45,10.42,10.42,8100.0,10.2388,10.2584,10.229,10.229,8100.0
2005-08-09 14:05:00,10.42,10.45,10.37,10.45,5300.0,10.229,10.2584,10.1799,10.2584,5300.0
2005-08-09 14:10:00,10.45,10.46,10.4,10.44,8100.0,10.2584,10.2682,10.2093,10.2486,8100.0
2005-08-09 14:15:00,10.44,10.46,10.41,10.45,2800.0,10.2486,10.2682,10.2191,10.2584,2800.0
2005-08-09 14:20:00,10.48,10.49,10.44,10.44,2300.0,10.2879,10.2977,10.2486,10.2486,2300.0
2005-08-09 14:25:00,10.47,10.5,10.46,10.5,2500.0,10.278,10.3075,10.2682,10.3075,2500.0
2005-08-09 14:30:00,10.49,10.5,10.48,10.48,18900.0,10.2977,10.3075,10.2879,10.2879,18900.0
2005-08-09 14:35:00,10.48,10.5,10.48,10.48,13900.0,10.2879,10.3075,10.2879,10.2879,13900.0
2005-08-09 14:40:00,10.49,10.5,10.45,10.48,7100.0,10.2977,10.3075,10.2584,10.2879,7100.0
2005-08-09 14:45:00,10.48,10.49,10.48,10.49,4000.0,10.2879,10.2977,10.2879,10.2977,4000.0
2005-08-09 14:50:00,10.49,10.49,10.43,10.45,3900.0,10.2977,10.2977,10.2388,10.2584,3900.0
2005-08-09 14:55:00,10.46,10.47,10.44,10.44,4200.0,10.2682,10.278,10.2486,10.2486,4200.0
2005-08-09 15:00:00,10.44,10.47,10.41,10.46,6800.0,10.2486,10.278,10.2191,10.2682,6800.0
2005-08-09 15:05:00,10.46,10.49,10.41,10.42,6600.0,10.2682,10.2977,10.2191,10.229,6600.0
2005-08-09 15:10:00,10.41,10.44,10.38,10.4,10600.0,10.2191,10.2486,10.1897,10.2093,10600.0
2005-08-09 15:15:00,10.38,10.4,10.34,10.39,9300.0,10.1897,10.2093,10.1504,10.1995,9300.0
2005-08-09 15:20:00,10.4,10.4,10.35,10.36,9600.0,10.2093,10.2093,10.1602,10.1701,9600.0
2005-08-09 15:25:00,10.35,10.4,10.34,10.4,6600.0,10.1602,10.2093,10.1504,10.2093,6600.0
2005-08-09 15:30:00,10.39,10.44,10.35,10.44,4500.0,10.1995,10.2486,10.1602,10.2486,4500.0
2005-08-09 15:35:00,10.44,10.46,10.42,10.45,3900.0,10.2486,10.2682,10.229,10.2584,3900.0
2005-08-09 15:40:00,10.45,10.46,10.44,10.45,9400.0,10.2584,10.2682,10.2486,10.2584,9400.0
2005-08-09 15:45:00,10.45,10.45,10.44,10.45,6600.0,10.2584,10.2584,10.2486,10.2584,6600.0
2005-08-09 15:50:00,10.45,10.45,10.44,10.44,6600.0,10.2584,10.2584,10.2486,10.2486,6600.0
2005-08-09 15:55:00,10.44,10.45,10.44,10.45,10900.0,10.2486,10.2584,10.2486,10.2584,10900.0
2005-08-10 09:30:00,10.44,10.5,10.44,10.48,34600.0,10.2486,10.3075,10.2486,10.2879,34600.0
2005-08-10 09:35:00,10.5,10.5,10.49,10.5,24300.0,10.3075,10.3075,10.2977,10.3075,24300.0
2005-08-10 09:40:00,10.5,10.52,10.49,10.52,47600.0,10.3075,10.3271,10.2977,10.3271,47600.0
2005-08-10 09:45:00,10.52,10.52,10.46,10.49,9700.0,10.3271,10.3271,10.2682,10.2977,9700.0
2005-08-10 09:50:00,10.49,10.5,10.49,10.5,20700.0,10.2977,10.3075,10.2977,10.3075,20700.0
2005-08-10 09:55:00,10.5,10.51,10.49,10.51,75800.0,10.3075,10.3173,10.2977,10.3173,75800.0
2005-08-10 10:00:00,10.54,10.58,10.54,10.55,5200.0,10.3468,10.386,10.3468,10.3566,5200.0
2005-08-10 10:05:00,10.58,10.64,10.57,10.6,32000.0,10.386,10.4449,10.3762,10.4057,32000.0
2005-08-10 10:10:00,10.57,10.63,10.57,10.58,6400.0,10.3762,10.4351,10.3762,10.386,6400.0
2005-08-10 10:15:00,10.6,10.65,10.6,10.64,5000.0,10.4057,10.4547,10.4057,10.4449,5000.0
2005-08-10 10:20:00,10.65,10.65,10.64,10.64,4500.0,10.4547,10.4547,10.4449,10.4449,4500.0
2005-08-10 10:25:00,10.65,10.65,10.61,10.64,1100.0,10.4547,10.4547,10.4155,10.4449,1100.0
2005-08-10 10:30:00,10.65,10.65,10.63,10.65,9900.0,10.4547,10.4547,10.4351,10.4547,9900.0
2005-08-10 10:35:00,10.63,10.64,10.61,10.61,2600.0,10.4351,10.4449,10.4155,10.4155,2600.0
2005-08-10 10:40:00,10.62,10.63,10.61,10.63,2700.0,10.4253,10.4351,10.4155,10.4351,2700.0
2005-08-10 10:45:00,10.63,10.64,10.63,10.63,4900.0,10.4351,10.4449,10.4351,10.4351,4900.0
2005-08-10 10:50:00,10.63,10.65,10.62,10.64,7900.0,10.4351,10.4547,10.4253,10.4449,7900.0
2005-08-10 10:55:00,10.65,10.65,10.64,10.64,33000.0,10.4547,10.4547,10.4449,10.4449,33000.0
2005-08-10 11:00:00,10.64,10.66,10.64,10.65,3600.0,10.4449,10.4646,10.4449,10.4547,3600.0
2005-08-10 11:05:00,10.65,10.66,10.64,10.66,5400.0,10.4547,10.4646,10.4449,10.4646,5400.0
2005-08-10 11:10:00,10.66,10.67,10.66,10.66,2500.0,10.4646,10.4744,10.4646,10.4646,2500.0
2005-08-10 11:15:00,10.67,10.69,10.66,10.69,5200.0,10.4744,10.494,10.4646,10.494,5200.0
2005-08-10 11:20:00,10.67,10.67,10.63,10.65,5200.0,10.4744,10.4744,10.4351,10.4547,5200.0
2005-08-10 11:25:00,10.64,10.65,10.61,10.63,7300.0,10.4449,10.4547,10.4155,10.4351,7300.0
2005-08-10 11:30:00,10.63,10.64,10.62,10.62,12800.0,10.4351,10.4449,10.4253,10.4253,12800.0
2005-08-10 11:35:00,10.62,10.62,10.5,10.5,20800.0,10.4253,10.4253,10.3075,10.3075,20800.0
2005-08-10 11:40:00,10.5,10.53,10.5,10.53,18200.0,10.3075,10.3369,10.3075,10.3369,18200.0
2005-08-10 11:45:00,10.53,10.55,10.53,10.54,6800.0,10.3369,10.3566,10.3369,10.3468,6800.0
2005-08-10 11:50:00,10.55,10.55,10.54,10.55,4800.0,10.3566,10.3566,10.3468,10.3566,4800.0
2005-08-10 11:55:00,10.54,10.54,10.53,10.53,10600.0,10.3468,10.3468,10.3369,10.3369,10600.0
2005-08-10 12:00:00,10.53,10.54,10.52,10.54,13200.0,10.3369,10.3468,10.3271,10.3468,13200.0
2005-08-10 12:05:00,10.54,10.59,10.54,10.55,16500.0,10.3468,10.3958,10.3468,10.3566,16500.0
2005-08-10 12:10:00,10.56,10.59,10.55,10.59,1900.0,10.3664,10.3958,10.3566,10.3958,1900.0
2005-08-10 12:15:00,10.59,10.59,10.56,10.56,2400.0,10.3958,10.3958,10.3664,10.3664,2400.0
2005-08-10 12:20:00,10.56,10.6,10.56,10.57,4500.0,10.3664,10.4057,10.3664,10.3762,4500.0
2005-08-10 12:25:00,10.55,10.57,10.54,10.57,5400.0,10.3566,10.3762,10.3468,10.3762,5400.0
2005-08-10 12:30:00,10.57,10.57,10.5,10.53,12200.0,10.3762,10.3762,10.3075,10.3369,12200.0
2005-08-10 12:35:00,10.54,10.55,10.5,10.52,15300.0,10.3468,10.3566,10.3075,10.3271,15300.0
2005-08-10 12:40:00,10.53,10.57,10.52,10.57,7300.0,10.3369,10.3762,10.3271,10.3762,7300.0
2005-08-10 12:45:00,10.58,10.61,10.57,10.6,58200.0,10.386,10.4155,10.3762,10.4057,58200.0
2005-08-10 12:50:00,10.62,10.65,10.61,10.65,15000.0,10.4253,10.4547,10.4155,10.4547,15000.0
2005-08-10 12:55:00,10.62,10.64,10.58,10.6,25000.0,10.4253,10.4449,10.386,10.4057,25000.0
2005-08-10 13:00:00,10.59,10.61,10.58,10.59,34500.0,10.3958,10.4155,10.386,10.3958,34500.0
2005-08-10 13:05:00,10.59,10.6,10.58,10.58,4700.0,10.3958,10.4057,10.386,10.386,4700.0
2005-08-10 13:10:00,10.58,10.6,10.58,10.6,3500.0,10.386,10.4057,10.386,10.4057,3500.0
2005-08-10 13:15:00,10.59,10.6,10.58,10.59,3200.0,10.3958,10.4057,10.386,10.3958,3200.0
2005-08-10 13:20:00,10.6,10.6,10.59,10.59,5700.0,10.4057,10.4057,10.3958,10.3958,5700.0
2005-08-10 13:25:00,10.6,10.6,10.59,10.59,4500.0,10.4057,10.4057,10.3958,10.3958,4500.0
2005-08-10 13:30:00,10.6,10.6,10.59,10.6,2500.0,10.4057,10.4057,10.3958,10.4057,2500.0
2005-08-10 13:35:00,10.59,10.62,10.59,10.61,5500.0,10.3958,10.4253,10.3958,10.4155,5500.0
2005-08-10 13:40:00,10.61,10.61,10.6,10.6,22300.0,10.4155,10.4155,10.4057,10.4057,22300.0
2005-08-10 13:45:00,10.6,10.6,10.56,10.57,14400.0,10.4057,10.4057,10.3664,10.3762,14400.0
2005-08-10 13:50:00,10.57,10.58,10.55,10.55,10900.0,10.3762,10.386,10.3566,10.3566,10900.0
2005-08-10 13:55:00,10.55,10.56,10.55,10.56,13800.0,10.3566,10.3664,10.3566,10.3664,13800.0
2005-08-10 14:00:00,10.57,10.57,10.56,10.56,3300.0,10.3762,10.3762,10.3664,10.3664,3300.0
2005-08-10 14:05:00,10.56,10.57,10.56,10.57,6900.0,10.3664,10.3762,10.3664,10.3762,6900.0
2005-08-10 14:10:00,10.57,10.61,10.57,10.61,78300.0,10.3762,10.4155,10.3762,10.4155,78300.0
2005-08-10 14:15:00,10.61,10.62,10.6,10.62,3600.0,10.4155,10.4253,10.4057,10.4253,3600.0
2005-08-10 14:20:00,10.61,10.62,10.6,10.6,18600.0,10.4155,10.4253,10.4057,10.4057,18600.0
2005-08-10 14:25:00,10.6,10.62,10.6,10.61,6100.0,10.4057,10.4253,10.4057,10.4155,6100.0
2005-08-10 14:30:00,10.61,10.61,10.6,10.61,19200.0,10.4155,10.4155,10.4057,10.4155,19200.0
2005-08-10 14:35:00,10.61,10.64,10.6,10.64,23500.0,10.4155,10.4449,10.4057,10.4449,23500.0
2005-08-10 14:40:00,10.64,10.64,10.61,10.62,2600.0,10.4449,10.4449,10.4155,10.4253,2600.0
2005-08-10 14:45:00,10.62,10.63,10.62,10.62,1800.0,10.4253,10.4351,10.4253,10.4253,1800.0
2005-08-10 14:50:00,10.62,10.62,10.61,10.62,3600.0,10.4253,10.4253,10.4155,10.4253,3600.0
2005-08-10 14:55:00,10.61,10.61,10.6,10.61,2000.0,10.4155,10.4155,10.4057,10.4155,2000.0
2005-08-10 15:00:00,10.61,10.61,10.6,10.61,5500.0,10.4155,10.4155,10.4057,10.4155,5500.0
2005-08-10 15:05:00,10.61,10.61,10.6,10.61,19700.0,10.4155,10.4155,10.4057,10.4155,19700.0
2005-08-10 15:10:00,10.6,10.61,10.6,10.6,9100.0,10.4057,10.4155,10.4057,10.4057,9100.0
2005-08-10 15:15:00,10.6,10.61,10.59,10.59,56400.0,10.4057,10.4155,10.3958,10.3958,56400.0
2005-08-10 15:20:00,10.58,10.59,10.56,10.59,7100.0,10.386,10.3958,10.3664,10.3958,7100.0
2005-08-10 15:25:00,10.59,10.63,10.58,10.6,31300.0,10.3958,10.4351,10.386,10.4057,31300.0
2005-08-10 15:30:00,10.61,10.61,10.59,10.59,4300.0,10.4155,10.4155,10.3958,10.3958,4300.0
2005-08-10 15:35:00,10.6,10.6,10.56,10.56,7000.0,10.4057,10.4057,10.3664,10.3664,7000.0
2005-08-10 15:40:00,10.57,10.59,10.53,10.54,5600.0,10.3762,10.3958,10.3369,10.3468,5600.0
2005-08-10 15:45:00,10.56,10.6,10.55,10.58,11700.0,10.3664,10.4057,10.3566,10.386,11700.0
2005-08-10 15:50:00,10.58,10.61,10.58,10.6,6000.0,10.386,10.4155,10.386,10.4057,6000.0
2005-08-10 15:55:00,10.6,10.61,10.55,10.58,19200.0,10.4057,10.4155,10.3566,10.386,19200.0
2005-08-11 09:30:00,10.65,10.65,10.64,10.65,21700.0,10.4547,10.4547,10.4449,10.4547,21700.0
2005-08-11 09:35:00,10.69,10.71,10.68,10.7,3100.0,10.494,10.5136,10.4842,10.5038,3100.0
2005-08-11 09:40:00,10.71,10.8,10.71,10.77,5800.0,10.5136,10.602,10.5136,10.5725,5800.0
2005-08-11 09:45:00,10.77,10.78,10.75,10.78,8100.0,10.5725,10.5824,10.5529,10.5824,8100.0
2005-08-11 09:50:00,10.77,10.78,10.76,10.76,9300.0,10.5725,10.5824,10.5627,10.5627,9300.0
2005-08-11 09:55:00,10.76,10.84,10.75,10.83,3500.0,10.5627,10.6413,10.5529,10.6314,3500.0
2005-08-11 10:00:00,10.83,10.95,10.83,10.93,13000.0,10.6314,10.7492,10.6314,10.7296,13000.0
2005-08-11 10:05:00,10.91,10.94,10.86,10.92,16300.0,10.71,10.7394,10.6609,10.7198,16300.0
2005-08-11 10:10:00,10.92,10.96,10.87,10.9,34000.0,10.7198,10.7591,10.6707,10.7002,34000.0
2005-08-11 10:15:00,10.9,10.92,10.85,10.85,6500.0,10.7002,10.7198,10.6511,10.6511,6500.0
2005-08-11 10:20:00,10.87,10.9,10.83,10.9,4400.0,10.6707,10.7002,10.6314,10.7002,4400.0
2005-08-11 10:25:00,10.9,10.93,10.9,10.93,4200.0,10.7002,10.7296,10.7002,10.7296,4200.0
2005-08-11 10:30:00,10.92,10.93,10.91,10.91,5600.0,10.7198,10.7296,10.71,10.71,5600.0
2005-08-11 10:35:00,10.88,10.88,10.86,10.86,1500.0,10.6805,10.6805,10.6609,10.6609,1500.0
2005-08-11 10:40:00,10.84,10.84,10.75,10.77,18600.0,10.6413,10.6413,10.5529,10.5725,18600.0
2005-08-11 10:45:00,10.77,10.78,10.73,10.74,10000.0,10.5725,10.5824,10.5333,10.5431,10000.0
2005-08-11 10:50:00,10.77,10.79,10.77,10.78,5600.0,10.5725,10.5922,10.5725,10.5824,5600.0
2005-08-11 10:55:00,10.78,10.82,10.77,10.82,4100.0,10.5824,10.6216,10.5725,10.6216,4100.0
2005-08-11 11:00:00,10.8,10.83,10.8,10.82,2200.0,10.602,10.6314,10.602,10.6216,2200.0
2005-08-11 11:05:00,10.82,10.82,10.77,10.77,6000.0,10.6216,10.6216,10.5725,10.5725,6000.0
2005-08-11 11:10:00,10.78,10.81,10.78,10.8,4400.0,10.5824,10.6118,10.5824,10.602,4400.0
2005-08-11 11:15:00,10.79,10.8,10.79,10.8,5300.0,10.5922,10.602,10.5922,10.602,5300.0
2005-08-11 11:20:00,10.8,10.81,10.79,10.79,9000.0,10.602,10.6118,10.5922,10.5922,9000.0
2005-08-11 11:25:00,10.78,10.79,10.77,10.77,16800.0,10.5824,10.5922,10.5725,10.5725,16800.0
2005-08-11 11:30:00,10.77,10.77,10.74,10.74,3600.0,10.5725,10.5725,10.5431,10.5431,3600.0
2005-08-11 11:35:00,10.75,10.78,10.74,10.75,7400.0,10.5529,10.5824,10.5431,10.5529,7400.0
2005-08-11 11:40:00,10.75,10.78,10.75,10.78,5600.0,10.5529,10.5824,10.5529,10.5824,5600.0
2005-08-11 11:45:00,10.8,10.83,10.8,10.83,1900.0,10.602,10.6314,10.602,10.6314,1900.0
2005-08-11 11:50:00,10.83,10.85,10.83,10.85,4400.0,10.6314,10.6511,10.6314,10.6511,4400.0
2005-08-11 11:55:00,10.85,10.93,10.85,10.92,29400.0,10.6511,10.7296,10.6511,10.7198,29400.0
2005-08-11 12:00:00,10.92,10.93,10.9,10.9,7000.0,10.7198,10.7296,10.7002,10.7002,7000.0
2005-08-11 12:05:00,10.91,10.91,10.84,10.85,14300.0,10.71,10.71,10.6413,10.6511,14300.0
2005-08-11 12:10:00,10.85,10.85,10.84,10.84,2400.0,10.6511,10.6511,10.6413,10.6413,2400.0
2005-08-11 12:15:00,10.84,10.85,10.84,10.84,7900.0,10.6413,10.6511,10.6413,10.6413,7900.0
2005-08-11 12:20:00,10.84,10.86,10.84,10.86,7500.0,10.6413,10.6609,10.6413,10.6609,7500.0
2005-08-11 12:25:00,10.86,10.88,10.86,10.88,15200.0,10.6609,10.6805,10.6609,10.6805,15200.0
2005-08-11 12:30:00,10.88,10.89,10.86,10.86,3400.0,10.6805,10.6903,10.6609,10.6609,3400.0
2005-08-11 12:35:00,10.87,10.87,10.85,10.85,22600.0,10.6707,10.6707,10.6511,10.6511,22600.0
2005-08-11 12:40:00,10.85,10.85,10.83,10.83,5300.0,10.6511,10.6511,10.6314,10.6314,5300.0
2005-08-11 12:45:00,10.83,10.84,10.82,10.84,2600.0,10.6314,10.6413,10.6216,10.6413,2600.0
2005-08-11 12:50:00,10.82,10.83,10.82,10.83,2600.0,10.6216,10.6314,10.6216,10.6314,2600.0
2005-08-11 12:55:00,10.83,10.83,10.82,10.82,1600.0,10.6314,10.6314,10.6216,10.6216,1600.0
2005-08-11 13:00:00,10.82,10.85,10.82,10.84,3800.0,10.6216,10.6511,10.6216,10.6413,3800.0
2005-08-11 13:05:00,10.83,10.84,10.83,10.84,3300.0,10.6314,10.6413,10.6314,10.6413,3300.0
2005-08-11 13:10:00,10.84,10.84,10.83,10.83,4500.0,10.6413,10.6413,10.6314,10.6314,4500.0
2005-08-11 13:15:00,10.82,10.82,10.81,10.81,4200.0,10.6216,10.6216,10.6118,10.6118,4200.0
2005-08-11 13:20:00,10.81,10.83,10.8,10.83,8400.0,10.6118,10.6314,10.602,10.6314,8400.0
2005-08-11 13:25:00,10.82,10.84,10.82,10.83,6100.0,10.6216,10.6413,10.6216,10.6314,6100.0
2005-08-11 13:30:00,10.82,10.83,10.82,10.83,9500.0,10.6216,10.6314,10.6216,10.6314,9500.0
2005-08-11 13:35:00,10.83,10.83,10.82,10.82,4300.0,10.6314,10.6314,10.6216,10.6216,4300.0
2005-08-11 13:40:00,10.82,10.83,10.81,10.81,5200.0,10.6216,10.6314,10.6118,10.6118,5200.0
2005-08-11 13:45:00,10.82,10.85,10.82,10.84,5400.0,10.6216,10.6511,10.6216,10.6413,5400.0
2005-08-11 13:50:00,10.84,10.84,10.83,10.83,1100.0,10.6413,10.6413,10.6314,10.6314,1100.0
2005-08-11 13:55:00,10.84,10.85,10.82,10.84,9100.0,10.6413,10.6511,10.6216,10.6413,9100.0
2005-08-11 14:00:00,10.85,10.85,10.84,10.84,12600.0,10.6511,10.6511,10.6413,10.6413,12600.0
2005-08-11 14:05:00,10.83,10.84,10.82,10.84,4300.0,10.6314,10.6413,10.6216,10.6413,4300.0
2005-08-11 14:10:00,10.84,10.84,10.79,10.79,11700.0,10.6413,10.6413,10.5922,10.5922,11700.0
2005-08-11 14:15:00,10.79,10.8,10.77,10.8,15300.0,10.5922,10.602,10.5725,10.602,15300.0
2005-08-11 14:20:00,10.8,10.8,10.79,10.8,6400.0,10.602,10.602,10.5922,10.602,6400.0
2005-08-11 14:25:00,10.81,10.83,10.81,10.83,500.0,10.6118,10.6314,10.6118,10.6314,500.0
2005-08-11 14:30:00,10.83,10.87,10.83,10.87,5500.0,10.6314,10.6707,10.6314,10.6707,5500.0
2005-08-11 14:35:00,10.87,10.91,10.86,10.91,22800.0,10.6707,10.71,10.6609,10.71,22800.0
2005-08-11 14:40:00,10.89,10.93,10.87,10.92,6600.0,10.6903,10.7296,10.6707,10.7198,6600.0
2005-08-11 14:45:00,10.93,10.93,10.89,10.91,9300.0,10.7296,10.7296,10.6903,10.71,9300.0
2005-08-11 14:50:00,10.9,10.92,10.88,10.88,3300.0,10.7002,10.7198,10.6805,10.6805,3300.0
2005-08-11 14:55:00,10.88,10.89,10.84,10.85,3600.0,10.6805,10.6903,10.6413,10.6511,3600.0
2005-08-11 15:00:00,10.85,10.9,10.85,10.89,38700.0,10.6511,10.7002,10.6511,10.6903,38700.0
2005-08-11 15:05:00,10.89,10.9,10.89,10.89,8800.0,10.6903,10.7002,10.6903,10.6903,8800.0
2005-08-11 15:10:00,10.9,10.9,10.88,10.9,39800.0,10.7002,10.7002,10.6805,10.7002,39800.0
2005-08-11 15:15:00,10.9,10.96,10.9,10.96,8700.0,10.7002,10.7591,10.7002,10.7591,8700.0
2005-08-11 15:20:00,10.95,10.95,10.92,10.94,10700.0,10.7492,10.7492,10.7198,10.7394,10700.0
2005-08-11 15:25:00,10.92,10.94,10.92,10.94,6300.0,10.7198,10.7394,10.7198,10.7394,6300.0
2005-08-11 15:30:00,10.94,10.94,10.93,10.93,3800.0,10.7394,10.7394,10.7296,10.7296,3800.0
2005-08-11 15:35:00,10.93,10.93,10.9,10.92,38000.0,10.7296,10.7296,10.7002,10.7198,38000.0
2005-08-11 15:40:00,10.93,10.93,10.91,10.91,4900.0,10.7296,10.7296,10.71,10.71,4900.0
2005-08-11 15:45:00,10.89,10.89,10.79,10.83,14200.0,10.6903,10.6903,10.5922,10.6314,14200.0
2005-08-11 15:50:00,10.82,10.89,10.8,10.81,32000.0,10.6216,10.6903,10.602,10.6118,32000.0
2005-08-11 15:55:00,10.81,10.87,10.81,10.87,34600.0,10.6118,10.6707,10.6118,10.6707,34600.0
2005-08-12 09:30:00,10.8,10.8,10.79,10.8,9500.0,10.602,10.602,10.5922,10.602,9500.0
2005-08-12 09:35:00,10.83,10.83,10.76,10.77,27200.0,10.6314,10.6314,10.5627,10.5725,27200.0
2005-08-12 09:40:00,10.76,10.77,10.74,10.74,5200.0,10.5627,10.5725,10.5431,10.5431,5200.0
2005-08-12 09:45:00,10.73,10.75,10.65,10.65,6800.0,10.5333,10.5529,10.4547,10.4547,6800.0
2005-08-12 09:50:00,10.65,10.73,10.65,10.73,8000.0,10.4547,10.5333,10.4547,10.5333,8000.0
2005-08-12 09:55:00,10.74,10.74,10.7,10.7,17500.0,10.5431,10.5431,10.5038,10.5038,17500.0
2005-08-12 10:00:00,10.7,10.72,10.7,10.71,6000.0,10.5038,10.5235,10.5038,10.5136,6000.0
2005-08-12 10:05:00,10.71,10.73,10.71,10.72,11800.0,10.5136,10.5333,10.5136,10.5235,11800.0
2005-08-12 10:10:00,10.73,10.75,10.73,10.73,12300.0,10.5333,10.5529,10.5333,10.5333,12300.0
2005-08-12 10:15:00,10.73,10.73,10.72,10.73,4000.0,10.5333,10.5333,10.5235,10.5333,4000.0
2005-08-12 10:20:00,10.73,10.74,10.73,10.73,5800.0,10.5333,10.5431,10.5333,10.5333,5800.0
2005-08-12 10:25:00,10.74,10.74,10.72,10.73,3700.0,10.5431,10.5431,10.5235,10.5333,3700.0
2005-08-12 10:30:00,10.73,10.73,10.71,10.72,5800.0,10.5333,10.5333,10.5136,10.5235,5800.0
2005-08-12 10:35:00,10.71,10.74,10.71,10.74,3100.0,10.5136,10.5431,10.5136,10.5431,3100.0
2005-08-12 10:40:00,10.74,10.75,10.73,10.74,3200.0,10.5431,10.5529,10.5333,10.5431,3200.0
2005-08-12 10:45:00,10.75,10.76,10.74,10.74,3100.0,10.5529,10.5627,10.5431,10.5431,3100.0
2005-08-12 10:50:00,10.73,10.73,10.73,10.73,2000.0,10.5333,10.5333,10.5333,10.5333,2000.0
2005-08-12 10:55:00,10.73,10.75,10.73,10.73,2000.0,10.5333,10.5529,10.5333,10.5333,2000.0
2005-08-12 11:00:00,10.73,10.79,10.73,10.79,7100.0,10.5333,10.5922,10.5333,10.5922,7100.0
2005-08-12 11:05:00,10.79,10.8,10.78,10.8,2800.0,10.5922,10.602,10.5824,10.602,2800.0
2005-08-12 11:10:00,10.8,10.8,10.78,10.78,4900.0,10.602,10.602,10.5824,10.5824,4900.0
2005-08-12 11:15:00,10.77,10.77,10.74,10.75,5500.0,10.5725,10.5725,10.5431,10.5529,5500.0
2005-08-12 11:20:00,10.75,10.76,10.74,10.75,2500.0,10.5529,10.5627,10.5431,10.5529,2500.0
2005-08-12 11:25:00,10.74,10.75,10.74,10.75,6100.0,10.5431,10.5529,10.5431,10.5529,6100.0
2005-08-12 11:30:00,10.75,10.76,10.75,10.76,2300.0,10.5529,10.5627,10.5529,10.5627,2300.0
2005-08-12 11:35:00,10.77,10.79,10.77,10.79,3400.0,10.5725,10.5922,10.5725,10.5922,3400.0
2005-08-12 11:40:00,10.77,10.77,10.76,10.76,3800.0,10.5725,10.5725,10.5627,10.5627,3800.0
2005-08-12 11:45:00,10.76,10.81,10.76,10.8,12600.0,10.5627,10.6118,10.5627,10.602,12600.0
2005-08-12 11:50:00,10.8,10.83,10.8,10.82,12400.0,10.602,10.6314,10.602,10.6216,12400.0
2005-08-12 11:55:00,10.82,10.83,10.82,10.83,18300.0,10.6216,10.6314,10.6216,10.6314,18300.0
2005-08-12 12:00:00,10.83,10.83,10.82,10.82,4100.0,10.6314,10.6314,10.6216,10.6216,4100.0
2005-08-12 12:05:00,10.82,10.82,10.82,10.82,4300.0,10.6216,10.6216,10.6216,10.6216,4300.0
2005-08-12 12:10:00,10.82,10.82,10.82,10.82,1700.0,10.6216,10.6216,10.6216,10.6216,1700.0
2005-08-12 12:15:00,10.82,10.83,10.82,10.82,17200.0,10.6216,10.6314,10.6216,10.6216,17200.0
2005-08-12 12:20:00,10.82,10.83,10.82,10.82,1500.0,10.6216,10.6314,10.6216,10.6216,1500.0
2005-08-12 12:25:00,10.82,10.82,10.8,10.8,34400.0,10.6216,10.6216,10.602,10.602,34400.0
2005-08-12 12:30:00,10.8,10.8,10.77,10.78,4600.0,10.602,10.602,10.5725,10.5824,4600.0
2005-08-12 12:35:00,10.78,10.78,10.77,10.78,4900.0,10.5824,10.5824,10.5725,10.5824,4900.0
2005-08-12 12:40:00,10.77,10.77,10.75,10.75,4800.0,10.5725,10.5725,10.5529,10.5529,4800.0
2005-08-12 12:45:00,10.75,10.76,10.75,10.75,2200.0,10.5529,10.5627,10.5529,10.5529,2200.0
2005-08-12 12:50:00,10.75,10.75,10.75,10.75,3400.0,10.5529,10.5529,10.5529,10.5529,3400.0
2005-08-12 12:55:00,10.75,10.77,10.75,10.77,3800.0,10.5529,10.5725,10.5529,10.5725,3800.0
2005-08-12 13:00:00,10.79,10.79,10.79,10.79,1700.0,10.5922,10.5922,10.5922,10.5922,1700.0
2005-08-12 13:05:00,10.8,10.8,10.79,10.8,3800.0,10.602,10.602,10.5922,10.602,3800.0
2005-08-12 13:10:00,10.81,10.81,10.8,10.8,3500.0,10.6118,10.6118,10.602,10.602,3500.0
2005-08-12 13:15:00,10.8,10.87,10.8,10.85,17400.0,10.602,10.6707,10.602,10.6511,17400.0
2005-08-12 13:20:00,10.87,10.87,10.85,10.85,6000.0,10.6707,10.6707,10.6511,10.6511,6000.0
2005-08-12 13:25:00,10.85,10.86,10.84,10.84,3000.0,10.6511,10.6609,10.6413,10.6413,3000.0
2005-08-12 13:30:00,10.84,10.86,10.84,10.84,5800.0,10.6413,10.6609,10.6413,10.6413,5800.0
2005-08-12 13:35:00,10.84,10.84,10.83,10.83,2400.0,10.6413,10.6413,10.6314,10.6314,2400.0
2005-08-12 13:40:00,10.83,10.83,10.81,10.81,2600.0,10.6314,10.6314,10.6118,10.6118,2600.0
2005-08-12 13:45:00,10.81,10.81,10.81,10.81,1400.0,10.6118,10.6118,10.6118,10.6118,1400.0
2005-08-12 13:50:00,10.81,10.81,10.8,10.81,2400.0,10.6118,10.6118,10.602,10.6118,2400.0
2005-08-12 13:55:00,10.81,10.81,10.8,10.8,5100.0,10.6118,10.6118,10.602,10.602,5100.0
2005-08-12 14:00:00,10.8,10.81,10.79,10.8,2900.0,10.602,10.6118,10.5922,10.602,2900.0
2005-08-12 14:05:00,10.81,10.84,10.81,10.83,5800.0,10.6118,10.6413,10.6118,10.6314,5800.0
2005-08-12 14:10:00,10.83,10.85,10.83,10.84,10200.0,10.6314,10.6511,10.6314,10.6413,10200.0
2005-08-12 14:15:00,10.84,10.86,10.84,10.85,2600.0,10.6413,10.6609,10.6413,10.6511,2600.0
2005-08-12 14:20:00,10.85,10.91,10.85,10.91,8100.0,10.6511,10.71,10.6511,10.71,8100.0
2005-08-12 14:25:00,10.91,10.94,10.91,10.94,3200.0,10.71,10.7394,10.71,10.7394,3200.0
2005-08-12 14:30:00,10.93,10.95,10.93,10.95,15700.0,10.7296,10.7492,10.7296,10.7492,15700.0
2005-08-12 14:35:00,10.95,10.96,10.93,10.96,13300.0,10.7492,10.7591,10.7296,10.7591,13300.0
2005-08-12 14:40:00,10.95,10.96,10.91,10.92,6800.0,10.7492,10.7591,10.71,10.7198,6800.0
2005-08-12 14:45:00,10.91,10.91,10.91,10.91,1300.0,10.71,10.71,10.71,10.71,1300.0
2005-08-12 14:50:00,10.91,10.91,10.87,10.87,4800.0,10.71,10.71,10.6707,10.6707,4800.0
2005-08-12 14:55:00,10.86,10.87,10.86,10.87,3900.0,10.6609,10.6707,10.6609,10.6707,3900.0
2005-08-12 15:00:00,10.87,10.87,10.85,10.85,4600.0,10.6707,10.6707,10.6511,10.6511,4600.0
2005-08-12 15:05:00,10.85,10.86,10.85,10.85,6300.0,10.6511,10.6609,10.6511,10.6511,6300.0
2005-08-12 15:10:00,10.85,10.88,10.81,10.86,21300.0,10.6511,10.6805,10.6118,10.6609,21300.0
2005-08-12 15:15:00,10.85,10.85,10.83,10.84,3800.0,10.6511,10.6511,10.6314,10.6413,3800.0
2005-08-12 15:20:00,10.84,10.93,10.82,10.93,20800.0,10.6413,10.7296,10.6216,10.7296,20800.0
2005-08-12 15:25:00,10.92,10.99,10.91,10.99,15600.0,10.7198,10.7885,10.71,10.7885,15600.0
2005-08-12 15:30:00,10.99,11.0,10.92,10.92,23200.0,10.7885,10.7983,10.7198,10.7198,23200.0
2005-08-12 15:35:00,10.92,10.92,10.87,10.92,22700.0,10.7198,10.7198,10.6707,10.7198,22700.0
2005-08-12 15:40:00,10.9,10.9,10.87,10.89,9200.0,10.7002,10.7002,10.6707,10.6903,9200.0
2005-08-12 15:45:00,10.87,10.9,10.84,10.88,23800.0,10.6707,10.7002,10.6413,10.6805,23800.0
2005-08-12 15:50:00,10.86,10.89,10.86,10.87,13400.0,10.6609,10.6903,10.6609,10.6707,13400.0
2005-08-12 15:55:00,10.88,10.92,10.87,10.89,17000.0,10.6805,10.7198,10.6707,10.6903,17000.0
2005-08-15 09:30:00,10.82,11.05,10.78,11.05,34400.0,10.6216,10.8474,10.5824,10.8474,34400.0
2005-08-15 09:35:00,10.99,11.0,10.86,10.97,25000.0,10.7885,10.7983,10.6609,10.7689,25000.0
2005-08-15 09:40:00,10.98,10.98,10.95,10.96,15900.0,10.7787,10.7787,10.7492,10.7591,15900.0
2005-08-15 09:45:00,10.96,10.97,10.89,10.91,12800.0,10.7591,10.7689,10.6903,10.71,12800.0
2005-08-15 09:50:00,10.91,10.91,10.81,10.82,5800.0,10.71,10.71,10.6118,10.6216,5800.0
2005-08-15 09:55:00,10.83,10.88,10.83,10.87,6700.0,10.6314,10.6805,10.6314,10.6707,6700.0
2005-08-15 10:00:00,10.87,10.88,10.86,10.87,5600.0,10.6707,10.6805,10.6609,10.6707,5600.0
2005-08-15 10:05:00,10.87,10.88,10.82,10.85,11100.0,10.6707,10.6805,10.6216,10.6511,11100.0
2005-08-15 10:10:00,10.84,10.86,10.82,10.82,7700.0,10.6413,10.6609,10.6216,10.6216,7700.0
2005-08-15 10:15:00,10.82,10.82,10.77,10.78,15800.0,10.6216,10.6216,10.5725,10.5824,15800.0
2005-08-15 10:20:00,10.79,10.79,10.77,10.78,5500.0,10.5922,10.5922,10.5725,10.5824,5500.0
2005-08-15 10:25:00,10.78,10.83,10.77,10.82,18100.0,10.5824,10.6314,10.5725,10.6216,18100.0
2005-08-15 10:30:00,10.82,10.84,10.82,10.84,10500.0,10.6216,10.6413,10.6216,10.6413,10500.0
2005-08-15 10:35:00,10.84,10.85,10.83,10.85,7900.0,10.6413,10.6511,10.6314,10.6511,7900.0
2005-08-15 10:40:00,10.85,10.87,10.85,10.87,4500.0,10.6511,10.6707,10.6511,10.6707,4500.0
2005-08-15 10:45:00,10.88,10.91,10.87,10.9,10300.0,10.6805,10.71,10.6707,10.7002,10300.0
2005-08-15 10:50:00,10.91,10.91,10.87,10.88,7800.0,10.71,10.71,10.6707,10.6805,7800.0
2005-08-15 10:55:00,10.88,10.96,10.87,10.96,9700.0,10.6805,10.7591,10.6707,10.7591,9700.0
2005-08-15 11:00:00,10.96,11.02,10.96,11.02,14600.0,10.7591,10.818,10.7591,10.818,14600.0
2005-08-15 11:05:00,11.02,11.02,10.99,10.99,9800.0,10.818,10.818,10.7885,10.7885,9800.0
2005-08-15 11:10:00,10.99,10.99,10.97,10.98,8600.0,10.7885,10.7885,10.7689,10.7787,8600.0
2005-08-15 11:15:00,10.98,10.99,10.94,10.94,15000.0,10.7787,10.7885,10.7394,10.7394,15000.0
2005-08-15 11:20:00,10.95,10.97,10.95,10.97,4400.0,10.7492,10.7689,10.7492,10.7689,4400.0
2005-08-15 11:25:00,10.97,10.99,10.97,10.99,9200.0,10.7689,10.7885,10.7689,10.7885,9200.0
2005-08-15 11:30:00,10.99,11.0,10.96,10.96,11100.0,10.7885,10.7983,10.7591,10.7591,11100.0
2005-08-15 11:35:00,10.95,10.96,10.94,10.95,14100.0,10.7492,10.7591,10.7394,10.7492,14100.0
2005-08-15 11:40:00,10.95,10.95,10.9,10.92,4700.0,10.7492,10.7492,10.7002,10.7198,4700.0
2005-08-15 11:45:00,10.92,10.95,10.92,10.94,5000.0,10.7198,10.7492,10.7198,10.7394,5000.0
2005-08-15 11:50:00,10.93,10.94,10.91,10.91,4500.0,10.7296,10.7394,10.71,10.71,4500.0
2005-08-15 11:55:00,10.91,10.91,10.89,10.89,8300.0,10.71,10.71,10.6903,10.6903,8300.0
2005-08-15 12:00:00,10.89,10.92,10.89,10.92,8600.0,10.6903,10.7198,10.6903,10.7198,8600.0
2005-08-15 12:05:00,10.91,10.94,10.9,10.94,15600.0,10.71,10.7394,10.7002,10.7394,15600.0
2005-08-15 12:10:00,10.94,10.97,10.94,10.97,7600.0,10.7394,10.7689,10.7394,10.7689,7600.0
2005-08-15 12:15:00,10.97,11.0,10.97,10.99,20200.0,10.7689,10.7983,10.7689,10.7885,20200.0
2005-08-15 12:20:00,10.99,11.0,10.98,11.0,11100.0,10.7885,10.7983,10.7787,10.7983,11100.0
2005-08-15 12:25:00,11.0,11.04,11.0,11.03,11100.0,10.7983,10.8376,10.7983,10.8278,11100.0
2005-08-15 12:30:00,11.04,11.05,11.03,11.03,11900.0,10.8376,10.8474,10.8278,10.8278,11900.0
2005-08-15 12:35:00,11.04,11.04,11.03,11.04,4700.0,10.8376,10.8376,10.8278,10.8376,4700.0
2005-08-15 12:40:00,11.03,11.04,11.02,11.03,11900.0,10.8278,10.8376,10.818,10.8278,11900.0
2005-08-15 12:45:00,11.03,11.03,11.0,11.0,4100.0,10.8278,10.8278,10.7983,10.7983,4100.0
2005-08-15 12:50:00,11.01,11.02,11.01,11.02,5000.0,10.8081,10.818,10.8081,10.818,5000.0
2005-08-15 12:55:00,11.01,11.04,11.01,11.03,4300.0,10.8081,10.8376,10.8081,10.8278,4300.0
2005-08-15 13:00:00,11.03,11.03,11.0,11.0,6700.0,10.8278,10.8278,10.7983,10.7983,6700.0
2005-08-15 13:05:00,10.99,11.0,10.97,11.0,5200.0,10.7885,10.7983,10.7689,10.7983,5200.0
2005-08-15 13:10:00,10.99,11.0,10.99,11.0,1800.0,10.7885,10.7983,10.7885,10.7983,1800.0
2005-08-15 13:15:00,11.0,11.03,11.0,11.02,3400.0,10.7983,10.8278,10.7983,10.818,3400.0
2005-08-15 13:20:00,11.02,11.05,11.02,11.04,9100.0,10.818,10.8474,10.818,10.8376,9100.0
2005-08-15 13:25:00,11.05,11.06,11.04,11.05,19400.0,10.8474,10.8572,10.8376,10.8474,19400.0
2005-08-15 13:30:00,11.05,11.07,11.05,11.06,14100.0,10.8474,10.867,10.8474,10.8572,14100.0
2005-08-15 13:35:00,11.05,11.06,11.05,11.06,4800.0,10.8474,10.8572,10.8474,10.8572,4800.0
2005-08-15 13:40:00,11.06,11.06,11.05,11.06,3400.0,10.8572,10.8572,10.8474,10.8572,3400.0
2005-08-15 13:45:00,11.06,11.07,11.05,11.06,10600.0,10.8572,10.867,10.8474,10.8572,10600.0
2005-08-15 13:50:00,11.07,11.07,11.06,11.06,9000.0,10.867,10.867,10.8572,10.8572,9000.0
2005-08-15 13:55:00,11.05,11.06,11.04,11.05,4000.0,10.8474,10.8572,10.8376,10.8474,4000.0
2005-08-15 14:00:00,11.05,11.05,11.04,11.05,2600.0,10.8474,10.8474,10.8376,10.8474,2600.0
2005-08-15 14:05:00,11.05,11.05,11.0,11.01,55500.0,10.8474,10.8474,10.7983,10.8081,55500.0
2005-08-15 14:10:00,11.01,11.01,10.99,11.0,12500.0,10.8081,10.8081,10.7885,10.7983,12500.0
2005-08-15 14:15:00,11.0,11.01,10.99,11.0,5100.0,10.7983,10.8081,10.7885,10.7983,5100.0
2005-08-15 14:20:00,10.99,10.99,10.9,10.95,26900.0,10.7885,10.7885,10.7002,10.7492,26900.0
2005-08-15 14:25:00,10.95,10.95,10.94,10.95,22900.0,10.7492,10.7492,10.7394,10.7492,22900.0
2005-08-15 14:30:00,10.96,11.0,10.95,10.99,15100.0,10.7591,10.7983,10.7492,10.7885,15100.0
2005-08-15 14:35:00,10.99,11.01,10.99,11.0,3900.0,10.7885,10.8081,10.7885,10.7983,3900.0
2005-08-15 14:40:00,11.0,11.0,10.99,10.99,7300.0,10.7983,10.7983,10.7885,10.7885,7300.0
2005-08-15 14:45:00,10.99,11.0,10.99,11.0,4000.0,10.7885,10.7983,10.7885,10.7983,4000.0
2005-08-15 14:50:00,11.0,11.0,10.99,11.0,48100.0,10.7983,10.7983,10.7885,10.7983,48100.0
2005-08-15 14:55:00,10.99,11.0,10.99,10.99,6900.0,10.7885,10.7983,10.7885,10.7885,6900.0
2005-08-15 15:00:00,10.99,11.0,10.99,10.99,6800.0,10.7885,10.7983,10.7885,10.7885,6800.0
2005-08-15 15:05:00,10.99,11.0,10.99,10.99,6400.0,10.7885,10.7983,10.7885,10.7885,6400.0
2005-08-15 15:10:00,11.0,11.0,10.99,10.99,6000.0,10.7983,10.7983,10.7885,10.7885,6000.0
2005-08-15 15:15:00,11.0,11.0,10.99,10.99,9600.0,10.7983,10.7983,10.7885,10.7885,9600.0
2005-08-15 15:20:00,10.99,11.0,10.99,10.99,28800.0,10.7885,10.7983,10.7885,10.7885,28800.0
2005-08-15 15:25:00,10.99,11.0,10.99,10.99,44000.0,10.7885,10.7983,10.7885,10.7885,44000.0
2005-08-15 15:30:00,11.0,11.0,10.99,10.99,13600.0,10.7983,10.7983,10.7885,10.7885,13600.0
2005-08-15 15:35:00,10.99,11.0,10.99,10.99,6500.0,10.7885,10.7983,10.7885,10.7885,6500.0
2005-08-15 15:40:00,10.99,11.0,10.99,11.0,41100.0,10.7885,10.7983,10.7885,10.7983,41100.0
2005-08-15 15:45:00,11.0,11.0,10.99,11.0,35500.0,10.7983,10.7983,10.7885,10.7983,35500.0
2005-08-15 15:50:00,10.99,11.0,10.99,11.0,195600.0,10.7885,10.7983,10.7885,10.7983,195600.0
2005-08-15 15:55:00,11.0,11.03,11.0,11.01,46800.0,10.7983,10.8278,10.7983,10.8081,46800.0
2005-08-16 09:30:00,10.92,11.02,10.92,10.99,14200.0,10.7198,10.818,10.7198,10.7885,14200.0
2005-08-16 09:35:00,10.99,11.0,10.97,10.99,9700.0,10.7885,10.7983,10.7689,10.7885,9700.0
2005-08-16 09:40:00,10.99,11.0,10.95,10.95,28200.0,10.7885,10.7983,10.7492,10.7492,28200.0
2005-08-16 09:45:00,10.98,11.01,10.95,11.01,8900.0,10.7787,10.8081,10.7492,10.8081,8900.0
2005-08-16 09:50:00,10.99,11.01,10.99,11.01,7900.0,10.7885,10.8081,10.7885,10.8081,7900.0
2005-08-16 09:55:00,11.0,11.0,10.95,10.97,4700.0,10.7983,10.7983,10.7492,10.7689,4700.0
2005-08-16 10:00:00,10.96,10.96,10.9,10.9,11500.0,10.7591,10.7591,10.7002,10.7002,11500.0
2005-08-16 10:05:00,10.89,10.95,10.89,10.95,6100.0,10.6903,10.7492,10.6903,10.7492,6100.0
2005-08-16 10:10:00,10.96,10.96,10.9,10.9,3300.0,10.7591,10.7591,10.7002,10.7002,3300.0
2005-08-16 10:15:00,10.91,10.92,10.89,10.9,3300.0,10.71,10.7198,10.6903,10.7002,3300.0
2005-08-16 10:20:00,10.89,10.89,10.89,10.89,4300.0,10.6903,10.6903,10.6903,10.6903,4300.0
2005-08-16 10:25:00,10.89,10.91,10.89,10.89,4700.0,10.6903,10.71,10.6903,10.6903,4700.0
2005-08-16 10:30:00,10.89,10.89,10.81,10.84,32500.0,10.6903,10.6903,10.6118,10.6413,32500.0
2005-08-16 10:35:00,10.83,10.86,10.83,10.86,4400.0,10.6314,10.6609,10.6314,10.6609,4400.0
2005-08-16 10:40:00,10.86,10.86,10.83,10.83,10800.0,10.6609,10.6609,10.6314,10.6314,10800.0
2005-08-16 10:45:00,10.83,10.83,10.81,10.81,6700.0,10.6314,10.6314,10.6118,10.6118,6700.0
2005-08-16 10:50:00,10.81,10.82,10.8,10.81,4600.0,10.6118,10.6216,10.602,10.6118,4600.0
2005-08-16 10:55:00,10.81,10.82,10.8,10.82,5900.0,10.6118,10.6216,10.602,10.6216,5900.0
2005-08-16 11:00:00,10.82,10.82,10.8,10.82,4100.0,10.6216,10.6216,10.602,10.6216,4100.0
2005-08-16 11:05:00,10.81,10.82,10.81,10.82,4500.0,10.6118,10.6216,10.6118,10.6216,4500.0
2005-08-16 11:10:00,10.82,10.82,10.81,10.81,3700.0,10.6216,10.6216,10.6118,10.6118,3700.0
2005-08-16 11:15:00,10.82,10.83,10.81,10.83,5700.0,10.6216,10.6314,10.6118,10.6314,5700.0
2005-08-16 11:20:00,10.83,10.83,10.81,10.82,5200.0,10.6314,10.6314,10.6118,10.6216,5200.0
2005-08-16 11:25:00,10.81,10.84,10.8,10.84,12800.0,10.6118,10.6413,10.602,10.6413,12800.0
2005-08-16 11:30:00,10.83,10.84,10.82,10.82,2400.0,10.6314,10.6413,10.6216,10.6216,2400.0
2005-08-16 11:35:00,10.81,10.85,10.8,10.83,7800.0,10.6118,10.6511,10.602,10.6314,7800.0
2005-08-16 11:40:00,10.83,10.83,10.79,10.83,5500.0,10.6314,10.6314,10.5922,10.6314,5500.0
2005-08-16 11:45:00,10.82,10.82,10.79,10.8,4100.0,10.6216,10.6216,10.5922,10.602,4100.0
2005-08-16 11:50:00,10.8,10.8,10.75,10.78,10000.0,10.602,10.602,10.5529,10.5824,10000.0
2005-08-16 11:55:00,10.78,10.81,10.76,10.78,6500.0,10.5824,10.6118,10.5627,10.5824,6500.0
2005-08-16 12:00:00,10.8,10.81,10.75,10.8,23300.0,10.602,10.6118,10.5529,10.602,23300.0
2005-08-16 12:05:00,10.79,10.79,10.77,10.78,3700.0,10.5922,10.5922,10.5725,10.5824,3700.0
2005-08-16 12:10:00,10.79,10.84,10.76,10.83,7900.0,10.5922,10.6413,10.5627,10.6314,7900.0
2005-08-16 12:15:00,10.83,10.83,10.8,10.8,5800.0,10.6314,10.6314,10.602,10.602,5800.0
2005-08-16 12:20:00,10.81,10.81,10.78,10.81,7400.0,10.6118,10.6118,10.5824,10.6118,7400.0
2005-08-16 12:25:00,10.8,10.86,10.79,10.86,12300.0,10.602,10.6609,10.5922,10.6609,12300.0
2005-08-16 12:30:00,10.85,10.9,10.83,10.87,17100.0,10.6511,10.7002,10.6314,10.6707,17100.0
2005-08-16 12:35:00,10.87,10.89,10.83,10.83,7900.0,10.6707,10.6903,10.6314,10.6314,7900.0
2005-08-16 12:40:00,10.84,10.84,10.83,10.83,5700.0,10.6413,10.6413,10.6314,10.6314,5700.0
2005-08-16 12:45:00,10.83,10.83,10.81,10.81,6000.0,10.6314,10.6314,10.6118,10.6118,6000.0
2005-08-16 12:50:00,10.82,10.86,10.82,10.82,9100.0,10.6216,10.6609,10.6216,10.6216,9100.0
2005-08-16 12:55:00,10.85,10.85,10.82,10.85,17000.0,10.6511,10.6511,10.6216,10.6511,17000.0
2005-08-16 13:00:00,10.85,10.86,10.84,10.85,4500.0,10.6511,10.6609,10.6413,10.6511,4500.0
2005-08-16 13:05:00,10.85,10.9,10.85,10.9,12200.0,10.6511,10.7002,10.6511,10.7002,12200.0
2005-08-16 13:10:00,10.89,10.89,10.87,10.87,11900.0,10.6903,10.6903,10.6707,10.6707,11900.0
2005-08-16 13:15:00,10.86,10.86,10.85,10.85,2000.0,10.6609,10.6609,10.6511,10.6511,2000.0
2005-08-16 13:20:00,10.85,10.85,10.8,10.8,8000.0,10.6511,10.6511,10.602,10.602,8000.0
2005-08-16 13:25:00,10.8,10.8,10.79,10.79,1900.0,10.602,10.602,10.5922,10.5922,1900.0
2005-08-16 13:30:00,10.77,10.79,10.77,10.79,4000.0,10.5725,10.5922,10.5725,10.5922,4000.0
2005-08-16 13:35:00,10.78,10.79,10.78,10.78,1900.0,10.5824,10.5922,10.5824,10.5824,1900.0
2005-08-16 13:40:00,10.78,10.78,10.73,10.73,6800.0,10.5824,10.5824,10.5333,10.5333,6800.0
2005-08-16 13:45:00,10.72,10.75,10.71,10.71,3900.0,10.5235,10.5529,10.5136,10.5136,3900.0
2005-08-16 13:50:00,10.71,10.76,10.7,10.76,5200.0,10.5136,10.5627,10.5038,10.5627,5200.0
2005-08-16 13:55:00,10.72,10.74,10.7,10.7,8500.0,10.5235,10.5431,10.5038,10.5038,8500.0
2005-08-16 14:00:00,10.7,10.72,10.7,10.72,1500.0,10.5038,10.5235,10.5038,10.5235,1500.0
2005-08-16 14:05:00,10.71,10.74,10.71,10.72,4400.0,10.5136,10.5431,10.5136,10.5235,4400.0
2005-08-16 14:10:00,10.76,10.79,10.72,10.76,24800.0,10.5627,10.5922,10.5235,10.5627,24800.0
2005-08-16 14:15:00,10.76,10.79,10.76,10.79,6700.0,10.5627,10.5922,10.5627,10.5922,6700.0
2005-08-16 14:20:00,10.79,10.79,10.74,10.74,7700.0,10.5922,10.5922,10.5431,10.5431,7700.0
2005-08-16 14:25:00,10.71,10.71,10.68,10.68,8700.0,10.5136,10.5136,10.4842,10.4842,8700.0
2005-08-16 14:30:00,10.68,10.73,10.65,10.73,8300.0,10.4842,10.5333,10.4547,10.5333,8300.0
2005-08-16 14:35:00,10.75,10.75,10.72,10.72,4000.0,10.5529,10.5529,10.5235,10.5235,4000.0
2005-08-16 14:40:00,10.74,10.79,10.74,10.79,8400.0,10.5431,10.5922,10.5431,10.5922,8400.0
2005-08-16 14:45:00,10.79,10.8,10.77,10.78,10000.0,10.5922,10.602,10.5725,10.5824,10000.0
2005-08-16 14:50:00,10.77,10.81,10.77,10.79,6800.0,10.5725,10.6118,10.5725,10.5922,6800.0
2005-08-16 14:55:00,10.79,10.8,10.79,10.8,3000.0,10.5922,10.602,10.5922,10.602,3000.0
2005-08-16 15:00:00,10.81,10.81,10.8,10.8,1400.0,10.6118,10.6118,10.602,10.602,1400.0
2005-08-16 15:05:00,10.8,10.85,10.8,10.84,11300.0,10.602,10.6511,10.602,10.6413,11300.0
2005-08-16 15:10:00,10.84,10.85,10.83,10.83,23600.0,10.6413,10.6511,10.6314,10.6314,23600.0
2005-08-16 15:15:00,10.84,10.84,10.76,10.76,12700.0,10.6413,10.6413,10.5627,10.5627,12700.0
2005-08-16 15:20:00,10.78,10.78,10.65,10.67,9400.0,10.5824,10.5824,10.4547,10.4744,9400.0
2005-08-16 15:25:00,10.7,10.72,10.68,10.7,4000.0,10.5038,10.5235,10.4842,10.5038,4000.0
2005-08-16 15:30:00,10.7,10.72,10.68,10.69,5400.0,10.5038,10.5235,10.4842,10.494,5400.0
2005-08-16 15:35:00,10.7,10.72,10.69,10.7,3900.0,10.5038,10.5235,10.494,10.5038,3900.0
2005-08-16 15:40:00,10.7,10.76,10.69,10.72,7600.0,10.5038,10.5627,10.494,10.5235,7600.0
2005-08-16 15:45:00,10.73,10.74,10.71,10.73,9600.0,10.5333,10.5431,10.5136,10.5333,9600.0
2005-08-16 15:50:00,10.74,10.74,10.72,10.72,12600.0,10.5431,10.5431,10.5235,10.5235,12600.0
2005-08-16 15:55:00,10.71,10.73,10.65,10.7,45400.0,10.5136,10.5333,10.4547,10.5038,45400.0
2005-08-17 09:30:00,10.66,10.78,10.66,10.71,16700.0,10.4646,10.5824,10.4646,10.5136,16700.0
2005-08-17 09:35:00,10.74,10.77,10.69,10.77,11400.0,10.5431,10.5725,10.494,10.5725,11400.0
2005-08-17 09:40:00,10.76,10.77,10.71,10.74,5000.0,10.5627,10.5725,10.5136,10.5431,5000.0
2005-08-17 09:45:00,10.75,10.77,10.7,10.75,9800.0,10.5529,10.5725,10.5038,10.5529,9800.0
2005-08-17 09:50:00,10.76,10.79,10.68,10.74,9900.0,10.5627,10.5922,10.4842,10.5431,9900.0
2005-08-17 09:55:00,10.74,10.79,10.73,10.79,5100.0,10.5431,10.5922,10.5333,10.5922,5100.0
2005-08-17 10:00:00,10.79,10.83,10.77,10.83,2700.0,10.5922,10.6314,10.5725,10.6314,2700.0
2005-08-17 10:05:00,10.81,10.83,10.79,10.83,4600.0,10.6118,10.6314,10.5922,10.6314,4600.0
2005-08-17 10:10:00,10.83,10.83,10.77,10.82,2300.0,10.6314,10.6314,10.5725,10.6216,2300.0
2005-08-17 10:15:00,10.79,10.84,10.79,10.84,900.0,10.5922,10.6413,10.5922,10.6413,900.0
2005-08-17 10:20:00,10.84,10.88,10.84,10.88,3600.0,10.6413,10.6805,10.6413,10.6805,3600.0
2005-08-17 10:25:00,10.87,10.89,10.87,10.89,8700.0,10.6707,10.6903,10.6707,10.6903,8700.0
2005-08-17 10:30:00,10.88,10.88,10.81,10.83,9100.0,10.6805,10.6805,10.6118,10.6314,9100.0
2005-08-17 10:35:00,10.83,10.86,10.79,10.81,4000.0,10.6314,10.6609,10.5922,10.6118,4000.0
2005-08-17 10:40:00,10.79,10.9,10.79,10.9,2800.0,10.5922,10.7002,10.5922,10.7002,2800.0
2005-08-17 10:45:00,10.9,10.9,10.89,10.9,6600.0,10.7002,10.7002,10.6903,10.7002,6600.0
2005-08-17 10:50:00,10.9,10.94,10.89,10.91,14200.0,10.7002,10.7394,10.6903,10.71,14200.0
2005-08-17 10:55:00,10.94,10.94,10.89,10.93,6300.0,10.7394,10.7394,10.6903,10.7296,6300.0
2005-08-17 11:00:00,10.92,11.0,10.92,11.0,6300.0,10.7198,10.7983,10.7198,10.7983,6300.0
2005-08-17 11:05:00,11.0,11.02,10.98,11.01,12200.0,10.7983,10.818,10.7787,10.8081,12200.0
2005-08-17 11:10:00,11.01,11.02,10.94,10.98,5400.0,10.8081,10.818,10.7394,10.7787,5400.0
2005-08-17 11:15:00,10.98,11.0,10.95,10.96,6200.0,10.7787,10.7983,10.7492,10.7591,6200.0
2005-08-17 11:20:00,10.95,10.95,10.85,10.85,4200.0,10.7492,10.7492,10.6511,10.6511,4200.0
2005-08-17 11:25:00,10.85,10.86,10.84,10.86,2700.0,10.6511,10.6609,10.6413,10.6609,2700.0
2005-08-17 11:30:00,10.86,10.88,10.84,10.88,5000.0,10.6609,10.6805,10.6413,10.6805,5000.0
2005-08-17 11:35:00,10.88,10.91,10.86,10.91,4700.0,10.6805,10.71,10.6609,10.71,4700.0
2005-08-17 11:40:00,10.91,10.92,10.88,10.9,4400.0,10.71,10.7198,10.6805,10.7002,4400.0
2005-08-17 11:45:00,10.9,10.92,10.9,10.92,8700.0,10.7002,10.7198,10.7002,10.7198,8700.0
2005-08-17 11:50:00,10.92,10.96,10.9,10.96,5200.0,10.7198,10.7591,10.7002,10.7591,5200.0
2005-08-17 11:55:00,10.95,10.97,10.91,10.93,14900.0,10.7492,10.7689,10.71,10.7296,14900.0
2005-08-17 12:00:00,10.95,10.98,10.95,10.96,15700.0,10.7492,10.7787,10.7492,10.7591,15700.0
2005-08-17 12:05:00,10.97,10.98,10.95,10.96,10500.0,10.7689,10.7787,10.7492,10.7591,10500.0
2005-08-17 12:10:00,10.96,10.96,10.95,10.96,2300.0,10.7591,10.7591,10.7492,10.7591,2300.0
2005-08-17 12:15:00,10.97,10.98,10.95,10.97,4200.0,10.7689,10.7787,10.7492,10.7689,4200.0
2005-08-17 12:20:00,10.97,10.97,10.95,10.97,7900.0,10.7689,10.7689,10.7492,10.7689,7900.0
2005-08-17 12:25:00,10.97,10.99,10.95,10.97,5200.0,10.7689,10.7885,10.7492,10.7689,5200.0
2005-08-17 12:30:00,10.96,10.99,10.94,10.99,9200.0,10.7591,10.7885,10.7394,10.7885,9200.0
2005-08-17 12:35:00,10.98,10.99,10.95,10.95,7300.0,10.7787,10.7885,10.7492,10.7492,7300.0
2005-08-17 12:40:00,10.96,10.96,10.94,10.96,6900.0,10.7591,10.7591,10.7394,10.7591,6900.0
2005-08-17 12:45:00,10.96,10.97,10.95,10.96,3900.0,10.7591,10.7689,10.7492,10.7591,3900.0
2005-08-17 12:50:00,10.96,10.96,10.95,10.96,2700.0,10.7591,10.7591,10.7492,10.7591,2700.0
2005-08-17 12:55:00,10.96,10.96,10.95,10.96,3400.0,10.7591,10.7591,10.7492,10.7591,3400.0
2005-08-17 13:00:00,10.97,10.97,10.94,10.95,13100.0,10.7689,10.7689,10.7394,10.7492,13100.0
2005-08-17 13:05:00,10.95,10.97,10.94,10.97,4400.0,10.7492,10.7689,10.7394,10.7689,4400.0
2005-08-17 13:10:00,10.97,10.97,10.95,10.96,11600.0,10.7689,10.7689,10.7492,10.7591,11600.0
2005-08-17 13:15:00,10.96,10.96,10.93,10.96,27700.0,10.7591,10.7591,10.7296,10.7591,27700.0
2005-08-17 13:20:00,10.96,10.98,10.95,10.95,5500.0,10.7591,10.7787,10.7492,10.7492,5500.0
2005-08-17 13:25:00,10.96,10.97,10.96,10.97,2900.0,10.7591,10.7689,10.7591,10.7689,2900.0
2005-08-17 13:30:00,10.97,10.98,10.96,10.96,2200.0,10.7689,10.7787,10.7591,10.7591,2200.0
2005-08-17 13:35:00,10.96,10.96,10.95,10.95,700.0,10.7591,10.7591,10.7492,10.7492,700.0
2005-08-17 13:40:00,10.95,10.95,10.93,10.94,4600.0,10.7492,10.7492,10.7296,10.7394,4600.0
2005-08-17 13:45:00,10.95,10.95,10.93,10.95,3900.0,10.7492,10.7492,10.7296,10.7492,3900.0
2005-08-17 13:50:00,10.94,10.95,10.93,10.95,4100.0,10.7394,10.7492,10.7296,10.7492,4100.0
2005-08-17 13:55:00,10.94,10.95,10.94,10.95,1100.0,10.7394,10.7492,10.7394,10.7492,1100.0
2005-08-17 14:00:00,10.94,10.95,10.93,10.93,3700.0,10.7394,10.7492,10.7296,10.7296,3700.0
2005-08-17 14:05:00,10.93,10.94,10.91,10.93,7100.0,10.7296,10.7394,10.71,10.7296,7100.0
2005-08-17 14:10:00,10.93,10.94,10.93,10.94,3000.0,10.7296,10.7394,10.7296,10.7394,3000.0
2005-08-17 14:15:00,10.94,10.97,10.94,10.97,4700.0,10.7394,10.7689,10.7394,10.7689,4700.0
2005-08-17 14:20:00,10.97,10.97,10.93,10.94,2600.0,10.7689,10.7689,10.7296,10.7394,2600.0
2005-08-17 14:25:00,10.94,10.95,10.93,10.93,1700.0,10.7394,10.7492,10.7296,10.7296,1700.0
2005-08-17 14:30:00,10.94,10.95,10.93,10.95,3200.0,10.7394,10.7492,10.7296,10.7492,3200.0
2005-08-17 14:35:00,10.93,10.94,10.92,10.94,10300.0,10.7296,10.7394,10.7198,10.7394,10300.0
2005-08-17 14:40:00,10.93,10.93,10.9,10.9,13400.0,10.7296,10.7296,10.7002,10.7002,13400.0
2005-08-17 14:45:00,10.9,10.93,10.88,10.93,10600.0,10.7002,10.7296,10.6805,10.7296,10600.0
2005-08-17 14:50:00,10.93,10.96,10.9,10.96,9300.0,10.7296,10.7591,10.7002,10.7591,9300.0
2005-08-17 14:55:00,10.96,10.96,10.92,10.93,6600.0,10.7591,10.7591,10.7198,10.7296,6600.0
2005-08-17 15:00:00,10.94,10.97,10.92,10.96,10600.0,10.7394,10.7689,10.7198,10.7591,10600.0
2005-08-17 15:05:00,10.96,10.97,10.94,10.95,10900.0,10.7591,10.7689,10.7394,10.7492,10900.0
2005-08-17 15:10:00,10.95,10.97,10.95,10.96,6200.0,10.7492,10.7689,10.7492,10.7591,6200.0
2005-08-17 15:15:00,10.96,10.97,10.95,10.96,8500.0,10.7591,10.7689,10.7492,10.7591,8500.0
2005-08-17 15:20:00,10.95,10.95,10.93,10.95,11500.0,10.7492,10.7492,10.7296,10.7492,11500.0
2005-08-17 15:25:00,10.94,10.95,10.91,10.93,11100.0,10.7394,10.7492,10.71,10.7296,11100.0
2005-08-17 15:30:00,10.92,10.95,10.91,10.92,11100.0,10.7198,10.7492,10.71,10.7198,11100.0
2005-08-17 15:35:00,10.92,10.92,10.9,10.91,7300.0,10.7198,10.7198,10.7002,10.71,7300.0
2005-08-17 15:40:00,10.9,10.95,10.87,10.87,23500.0,10.7002,10.7492,10.6707,10.6707,23500.0
2005-08-17 15:45:00,10.88,10.89,10.86,10.86,4000.0,10.6805,10.6903,10.6609,10.6609,4000.0
2005-08-17 15:50:00,10.84,10.86,10.8,10.84,15000.0,10.6413,10.6609,10.602,10.6413,15000.0
2005-08-17 15:55:00,10.84,10.87,10.82,10.85,26100.0,10.6413,10.6707,10.6216,10.6511,26100.0
2005-08-18 09:30:00,10.75,10.75,10.65,10.68,50500.0,10.5529,10.5529,10.4547,10.4842,50500.0
2005-08-18 09:35:00,10.7,10.7,10.51,10.63,63100.0,10.5038,10.5038,10.3173,10.4351,63100.0
2005-08-18 09:40:00,10.61,10.63,10.54,10.58,5900.0,10.4155,10.4351,10.3468,10.386,5900.0
2005-08-18 09:45:00,10.58,10.58,10.52,10.52,7300.0,10.386,10.386,10.3271,10.3271,7300.0
2005-08-18 09:50:00,10.52,10.52,10.39,10.45,24600.0,10.3271,10.3271,10.1995,10.2584,24600.0
2005-08-18 09:55:00,10.41,10.45,10.41,10.45,6100.0,10.2191,10.2584,10.2191,10.2584,6100.0
2005-08-18 10:00:00,10.42,10.45,10.42,10.42,47900.0,10.229,10.2584,10.229,10.229,47900.0
2005-08-18 10:05:00,10.43,10.51,10.43,10.5,13000.0,10.2388,10.3173,10.2388,10.3075,13000.0
2005-08-18 10:10:00,10.5,10.53,10.5,10.53,13100.0,10.3075,10.3369,10.3075,10.3369,13100.0
2005-08-18 10:15:00,10.54,10.59,10.52,10.57,11300.0,10.3468,10.3958,10.3271,10.3762,11300.0
2005-08-18 10:20:00,10.6,10.63,10.59,10.62,10000.0,10.4057,10.4351,10.3958,10.4253,10000.0
2005-08-18 10:25:00,10.62,10.64,10.62,10.63,3000.0,10.4253,10.4449,10.4253,10.4351,3000.0
2005-08-18 10:30:00,10.64,10.66,10.62,10.66,5200.0,10.4449,10.4646,10.4253,10.4646,5200.0
2005-08-18 10:35:00,10.66,10.68,10.61,10.61,3900.0,10.4646,10.4842,10.4155,10.4155,3900.0
2005-08-18 10:40:00,10.63,10.64,10.61,10.62,2100.0,10.4351,10.4449,10.4155,10.4253,2100.0
2005-08-18 10:45:00,10.61,10.63,10.6,10.6,3000.0,10.4155,10.4351,10.4057,10.4057,3000.0
2005-08-18 10:50:00,10.61,10.61,10.58,10.58,14100.0,10.4155,10.4155,10.386,10.386,14100.0
2005-08-18 10:55:00,10.57,10.57,10.56,10.57,1800.0,10.3762,10.3762,10.3664,10.3762,1800.0
2005-08-18 11:00:00,10.58,10.59,10.55,10.55,7200.0,10.386,10.3958,10.3566,10.3566,7200.0
2005-08-18 11:05:00,10.55,10.58,10.55,10.56,3100.0,10.3566,10.386,10.3566,10.3664,3100.0
2005-08-18 11:10:00,10.55,10.56,10.55,10.56,2200.0,10.3566,10.3664,10.3566,10.3664,2200.0
2005-08-18 11:15:00,10.55,10.59,10.55,10.58,3600.0,10.3566,10.3958,10.3566,10.386,3600.0
2005-08-18 11:20:00,10.57,10.57,10.54,10.54,2500.0,10.3762,10.3762,10.3468,10.3468,2500.0
2005-08-18 11:25:00,10.54,10.54,10.53,10.54,1600.0,10.3468,10.3468,10.3369,10.3468,1600.0
2005-08-18 11:30:00,10.53,10.53,10.52,10.53,2700.0,10.3369,10.3369,10.3271,10.3369,2700.0
2005-08-18 11:35:00,10.54,10.55,10.53,10.54,9500.0,10.3468,10.3566,10.3369,10.3468,9500.0
2005-08-18 11:40:00,10.55,10.56,10.54,10.55,5300.0,10.3566,10.3664,10.3468,10.3566,5300.0
2005-08-18 11:45:00,10.55,10.56,10.55,10.55,2500.0,10.3566,10.3664,10.3566,10.3566,2500.0
2005-08-18 11:50:00,10.56,10.57,10.55,10.57,4900.0,10.3664,10.3762,10.3566,10.3762,4900.0
2005-08-18 11:55:00,10.58,10.59,10.57,10.57,3500.0,10.386,10.3958,10.3762,10.3762,3500.0
2005-08-18 12:00:00,10.58,10.58,10.55,10.55,3000.0,10.386,10.386,10.3566,10.3566,3000.0
2005-08-18 12:05:00,10.56,10.58,10.56,10.57,900.0,10.3664,10.386,10.3664,10.3762,900.0
2005-08-18 12:10:00,10.58,10.59,10.57,10.57,3600.0,10.386,10.3958,10.3762,10.3762,3600.0
2005-08-18 12:15:00,10.56,10.6,10.56,10.59,22000.0,10.3664,10.4057,10.3664,10.3958,22000.0
2005-08-18 12:20:00,10.59,10.59,10.56,10.56,1400.0,10.3958,10.3958,10.3664,10.3664,1400.0
2005-08-18 12:25:00,10.57,10.58,10.55,10.55,2700.0,10.3762,10.386,10.3566,10.3566,2700.0
2005-08-18 12:30:00,10.56,10.58,10.56,10.56,800.0,10.3664,10.386,10.3664,10.3664,800.0
2005-08-18 12:35:00,10.56,10.56,10.55,10.55,3600.0,10.3664,10.3664,10.3566,10.3566,3600.0
2005-08-18 12:40:00,10.54,10.56,10.54,10.56,4200.0,10.3468,10.3664,10.3468,10.3664,4200.0
2005-08-18 12:45:00,10.57,10.57,10.54,10.54,2300.0,10.3762,10.3762,10.3468,10.3468,2300.0
2005-08-18 12:50:00,10.54,10.56,10.53,10.56,5400.0,10.3468,10.3664,10.3369,10.3664,5400.0
2005-08-18 12:55:00,10.56,10.63,10.56,10.63,5300.0,10.3664,10.4351,10.3664,10.4351,5300.0
2005-08-18 13:00:00,10.62,10.65,10.61,10.65,4000.0,10.4253,10.4547,10.4155,10.4547,4000.0
2005-08-18 13:05:00,10.66,10.68,10.66,10.66,1600.0,10.4646,10.4842,10.4646,10.4646,1600.0
2005-08-18 13:10:00,10.66,10.66,10.63,10.63,700.0,10.4646,10.4646,10.4351,10.4351,700.0
2005-08-18 13:15:00,10.64,10.64,10.58,10.58,4900.0,10.4449,10.4449,10.386,10.386,4900.0
2005-08-18 13:20:00,10.57,10.6,10.57,10.6,2400.0,10.3762,10.4057,10.3762,10.4057,2400.0
2005-08-18 13:25:00,10.6,10.63,10.59,10.63,2600.0,10.4057,10.4351,10.3958,10.4351,2600.0
2005-08-18 13:30:00,10.63,10.65,10.62,10.65,2400.0,10.4351,10.4547,10.4253,10.4547,2400.0
2005-08-18 13:35:00,10.63,10.64,10.61,10.61,2500.0,10.4351,10.4449,10.4155,10.4155,2500.0
2005-08-18 13:40:00,10.61,10.61,10.59,10.6,3200.0,10.4155,10.4155,10.3958,10.4057,3200.0
2005-08-18 13:45:00,10.6,10.6,10.59,10.59,700.0,10.4057,10.4057,10.3958,10.3958,700.0
2005-08-18 13:50:00,10.59,10.6,10.57,10.6,2800.0,10.3958,10.4057,10.3762,10.4057,2800.0
2005-08-18 13:55:00,10.59,10.59,10.59,10.59,900.0,10.3958,10.3958,10.3958,10.3958,900.0
2005-08-18 14:00:00,10.59,10.59,10.58,10.58,1800.0,10.3958,10.3958,10.386,10.386,1800.0
2005-08-18 14:05:00,10.57,10.6,10.57,10.59,2600.0,10.3762,10.4057,10.3762,10.3958,2600.0
2005-08-18 14:10:00,10.59,10.6,10.59,10.6,1600.0,10.3958,10.4057,10.3958,10.4057,1600.0
2005-08-18 14:15:00,10.6,10.62,10.6,10.61,5200.0,10.4057,10.4253,10.4057,10.4155,5200.0
2005-08-18 14:20:00,10.6,10.6,10.57,10.57,6200.0,10.4057,10.4057,10.3762,10.3762,6200.0
2005-08-18 14:25:00,10.56,10.57,10.53,10.54,7100.0,10.3664,10.3762,10.3369,10.3468,7100.0
2005-08-18 14:30:00,10.55,10.55,10.53,10.55,6000.0,10.3566,10.3566,10.3369,10.3566,6000.0
2005-08-18 14:35:00,10.55,10.56,10.55,10.56,15100.0,10.3566,10.3664,10.3566,10.3664,15100.0
2005-08-18 14:40:00,10.55,10.56,10.55,10.55,5500.0,10.3566,10.3664,10.3566,10.3566,5500.0
2005-08-18 14:45:00,10.55,10.55,10.49,10.52,15700.0,10.3566,10.3566,10.2977,10.3271,15700.0
2005-08-18 14:50:00,10.52,10.52,10.51,10.51,14000.0,10.3271,10.3271,10.3173,10.3173,14000.0
2005-08-18 14:55:00,10.52,10.52,10.51,10.52,18400.0,10.3271,10.3271,10.3173,10.3271,18400.0
2005-08-18 15:00:00,10.51,10.53,10.5,10.53,12700.0,10.3173,10.3369,10.3075,10.3369,12700.0
2005-08-18 15:05:00,10.53,10.54,10.53,10.54,8200.0,10.3369,10.3468,10.3369,10.3468,8200.0
2005-08-18 15:10:00,10.54,10.57,10.54,10.56,3300.0,10.3468,10.3762,10.3468,10.3664,3300.0
2005-08-18 15:15:00,10.56,10.56,10.54,10.56,4300.0,10.3664,10.3664,10.3468,10.3664,4300.0
2005-08-18 15:20:00,10.55,10.56,10.54,10.55,6000.0,10.3566,10.3664,10.3468,10.3566,6000.0
2005-08-18 15:25:00,10.55,10.57,10.55,10.57,2400.0,10.3566,10.3762,10.3566,10.3762,2400.0
2005-08-18 15:30:00,10.57,10.61,10.57,10.6,8800.0,10.3762,10.4155,10.3762,10.4057,8800.0
2005-08-18 15:35:00,10.59,10.62,10.58,10.61,6200.0,10.3958,10.4253,10.386,10.4155,6200.0
2005-08-18 15:40:00,10.61,10.62,10.61,10.61,3300.0,10.4155,10.4253,10.4155,10.4155,3300.0
2005-08-18 15:45:00,10.62,10.63,10.61,10.62,12900.0,10.4253,10.4351,10.4155,10.4253,12900.0
2005-08-18 15:50:00,10.62,10.63,10.57,10.63,47800.0,10.4253,10.4351,10.3762,10.4351,47800.0
2005-08-18 15:55:00,10.63,10.63,10.6,10.61,29300.0,10.4351,10.4351,10.4057,10.4155,29300.0
2005-08-19 09:30:00,10.6,10.6,10.6,10.6,11700.0,10.4057,10.4057,10.4057,10.4057,11700.0
2005-08-19 09:35:00,10.6,10.6,10.5,10.55,3500.0,10.4057,10.4057,10.3075,10.3566,3500.0
2005-08-19 09:40:00,10.57,10.63,10.57,10.63,40400.0,10.3762,10.4351,10.3762,10.4351,40400.0
2005-08-19 09:45:00,10.6,10.64,10.6,10.64,6000.0,10.4057,10.4449,10.4057,10.4449,6000.0
2005-08-19 09:50:00,10.65,10.7,10.63,10.7,7000.0,10.4547,10.5038,10.4351,10.5038,7000.0
2005-08-19 09:55:00,10.7,10.7,10.64,10.67,2300.0,10.5038,10.5038,10.4449,10.4744,2300.0
2005-08-19 10:00:00,10.71,10.73,10.71,10.72,2100.0,10.5136,10.5333,10.5136,10.5235,2100.0
2005-08-19 10:05:00,10.71,10.73,10.71,10.72,5700.0,10.5136,10.5333,10.5136,10.5235,5700.0
2005-08-19 10:10:00,10.73,10.73,10.72,10.73,16700.0,10.5333,10.5333,10.5235,10.5333,16700.0
2005-08-19 10:15:00,10.73,10.73,10.67,10.67,2400.0,10.5333,10.5333,10.4744,10.4744,2400.0
2005-08-19 10:20:00,10.68,10.69,10.65,10.69,14500.0,10.4842,10.494,10.4547,10.494,14500.0
2005-08-19 10:25:00,10.71,10.72,10.69,10.69,800.0,10.5136,10.5235,10.494,10.494,800.0
2005-08-19 10:30:00,10.71,10.71,10.68,10.69,2900.0,10.5136,10.5136,10.4842,10.494,2900.0
2005-08-19 10:35:00,10.69,10.69,10.69,10.69,400.0,10.494,10.494,10.494,10.494,400.0
2005-08-19 10:40:00,10.69,10.69,10.65,10.65,57800.0,10.494,10.494,10.4547,10.4547,57800.0
2005-08-19 10:45:00,10.66,10.68,10.65,10.68,6000.0,10.4646,10.4842,10.4547,10.4842,6000.0
2005-08-19 10:50:00,10.65,10.68,10.65,10.65,44300.0,10.4547,10.4842,10.4547,10.4547,44300.0
2005-08-19 10:55:00,10.66,10.67,10.65,10.66,2100.0,10.4646,10.4744,10.4547,10.4646,2100.0
2005-08-19 11:00:00,10.67,10.7,10.67,10.69,28900.0,10.4744,10.5038,10.4744,10.494,28900.0
2005-08-19 11:05:00,10.69,10.7,10.68,10.7,17200.0,10.494,10.5038,10.4842,10.5038,17200.0
2005-08-19 11:10:00,10.68,10.7,10.68,10.68,9100.0,10.4842,10.5038,10.4842,10.4842,9100.0
2005-08-19 11:15:00,10.67,10.7,10.67,10.69,2700.0,10.4744,10.5038,10.4744,10.494,2700.0
2005-08-19 11:20:00,10.69,10.7,10.69,10.7,2500.0,10.494,10.5038,10.494,10.5038,2500.0
2005-08-19 11:25:00,10.7,10.7,10.68,10.68,1400.0,10.5038,10.5038,10.4842,10.4842,1400.0
2005-08-19 11:30:00,10.68,10.7,10.68,10.7,13600.0,10.4842,10.5038,10.4842,10.5038,13600.0
2005-08-19 11:35:00,10.7,10.7,10.69,10.7,25800.0,10.5038,10.5038,10.494,10.5038,25800.0
2005-08-19 11:40:00,10.7,10.71,10.7,10.7,3500.0,10.5038,10.5136,10.5038,10.5038,3500.0
2005-08-19 11:45:00,10.7,10.71,10.69,10.7,1500.0,10.5038,10.5136,10.494,10.5038,1500.0
2005-08-19 11:50:00,10.7,10.7,10.69,10.69,1800.0,10.5038,10.5038,10.494,10.494,1800.0
2005-08-19 11:55:00,10.7,10.7,10.68,10.68,700.0,10.5038,10.5038,10.4842,10.4842,700.0
2005-08-19 12:00:00,10.67,10.71,10.67,10.71,15300.0,10.4744,10.5136,10.4744,10.5136,15300.0
2005-08-19 12:05:00,10.71,10.72,10.71,10.72,2100.0,10.5136,10.5235,10.5136,10.5235,2100.0
2005-08-19 12:10:00,10.73,10.77,10.73,10.77,18400.0,10.5333,10.5725,10.5333,10.5725,18400.0
2005-08-19 12:15:00,10.76,10.8,10.76,10.8,184700.0,10.5627,10.602,10.5627,10.602,184700.0
2005-08-19 12:20:00,10.83,10.83,10.82,10.83,1700.0,10.6314,10.6314,10.6216,10.6314,1700.0
2005-08-19 12:25:00,10.83,10.85,10.82,10.82,3000.0,10.6314,10.6511,10.6216,10.6216,3000.0
2005-08-19 12:30:00,10.81,10.83,10.78,10.79,2900.0,10.6118,10.6314,10.5824,10.5922,2900.0
2005-08-19 12:35:00,10.8,10.8,10.77,10.78,1700.0,10.602,10.602,10.5725,10.5824,1700.0
2005-08-19 12:40:00,10.78,10.78,10.77,10.77,1600.0,10.5824,10.5824,10.5725,10.5725,1600.0
2005-08-19 12:45:00,10.78,10.78,10.75,10.75,1600.0,10.5824,10.5824,10.5529,10.5529,1600.0
2005-08-19 12:50:00,10.75,10.76,10.73,10.73,12100.0,10.5529,10.5627,10.5333,10.5333,12100.0
2005-08-19 12:55:00,10.76,10.76,10.75,10.75,700.0,10.5627,10.5627,10.5529,10.5529,700.0
2005-08-19 13:00:00,10.75,10.77,10.75,10.77,1000.0,10.5529,10.5725,10.5529,10.5725,1000.0
2005-08-19 13:05:00,10.76,10.77,10.72,10.72,6500.0,10.5627,10.5725,10.5235,10.5235,6500.0
2005-08-19 13:10:00,10.75,10.75,10.74,10.74,200.0,10.5529,10.5529,10.5431,10.5431,200.0
2005-08-19 13:15:00,10.74,10.74,10.73,10.74,2500.0,10.5431,10.5431,10.5333,10.5431,2500.0
2005-08-19 13:20:00,10.73,10.82,10.73,10.82,11800.0,10.5333,10.6216,10.5333,10.6216,11800.0
2005-08-19 13:25:00,10.82,10.88,10.81,10.84,5800.0,10.6216,10.6805,10.6118,10.6413,5800.0
2005-08-19 13:30:00,10.85,10.87,10.85,10.85,3500.0,10.6511,10.6707,10.6511,10.6511,3500.0
2005-08-19 13:35:00,10.88,10.91,10.86,10.9,25900.0,10.6805,10.71,10.6609,10.7002,25900.0
2005-08-19 13:40:00,10.89,10.9,10.82,10.82,14500.0,10.6903,10.7002,10.6216,10.6216,14500.0
2005-08-19 13:45:00,10.82,10.87,10.81,10.84,7500.0,10.6216,10.6707,10.6118,10.6413,7500.0
2005-08-19 13:50:00,10.84,10.84,10.8,10.83,3600.0,10.6413,10.6413,10.602,10.6314,3600.0
2005-08-19 13:55:00,10.82,10.82,10.8,10.82,1900.0,10.6216,10.6216,10.602,10.6216,1900.0
2005-08-19 14:00:00,10.81,10.85,10.81,10.84,1700.0,10.6118,10.6511,10.6118,10.6413,1700.0
2005-08-19 14:05:00,10.84,10.86,10.82,10.85,3500.0,10.6413,10.6609,10.6216,10.6511,3500.0
2005-08-19 14:10:00,10.84,10.84,10.83,10.83,1500.0,10.6413,10.6413,10.6314,10.6314,1500.0
2005-08-19 14:15:00,10.83,10.85,10.83,10.84,4000.0,10.6314,10.6511,10.6314,10.6413,4000.0
2005-08-19 14:20:00,10.84,10.86,10.82,10.86,2800.0,10.6413,10.6609,10.6216,10.6609,2800.0
2005-08-19 14:25:00,10.86,10.87,10.84,10.84,2400.0,10.6609,10.6707,10.6413,10.6413,2400.0
2005-08-19 14:30:00,10.84,10.84,10.81,10.83,3800.0,10.6413,10.6413,10.6118,10.6314,3800.0
2005-08-19 14:35:00,10.83,10.84,10.83,10.83,3000.0,10.6314,10.6413,10.6314,10.6314,3000.0
2005-08-19 14:40:00,10.82,10.83,10.81,10.81,2900.0,10.6216,10.6314,10.6118,10.6118,2900.0
2005-08-19 14:45:00,10.82,10.82,10.79,10.79,6200.0,10.6216,10.6216,10.5922,10.5922,6200.0
2005-08-19 14:50:00,10.79,10.85,10.79,10.84,21900.0,10.5922,10.6511,10.5922,10.6413,21900.0
2005-08-19 14:55:00,10.85,10.87,10.83,10.85,11300.0,10.6511,10.6707,10.6314,10.6511,11300.0
2005-08-19 15:00:00,10.84,10.87,10.84,10.85,4100.0,10.6413,10.6707,10.6413,10.6511,4100.0
2005-08-19 15:05:00,10.86,10.86,10.82,10.82,3700.0,10.6609,10.6609,10.6216,10.6216,3700.0
2005-08-19 15:10:00,10.84,10.88,10.82,10.85,8200.0,10.6413,10.6805,10.6216,10.6511,8200.0
2005-08-19 15:15:00,10.84,10.87,10.82,10.83,3600.0,10.6413,10.6707,10.6216,10.6314,3600.0
2005-08-19 15:20:00,10.84,10.84,10.79,10.82,5900.0,10.6413,10.6413,10.5922,10.6216,5900.0
2005-08-19 15:25:00,10.81,10.83,10.81,10.82,4200.0,10.6118,10.6314,10.6118,10.6216,4200.0
2005-08-19 15:30:00,10.84,10.85,10.83,10.84,8600.0,10.6413,10.6511,10.6314,10.6413,8600.0
2005-08-19 15:35:00,10.85,10.88,10.82,10.85,15600.0,10.6511,10.6805,10.6216,10.6511,15600.0
2005-08-19 15:40:00,10.85,10.85,10.81,10.82,9700.0,10.6511,10.6511,10.6118,10.6216,9700.0
2005-08-19 15:45:00,10.82,10.83,10.8,10.8,7100.0,10.6216,10.6314,10.602,10.602,7100.0
2005-08-19 15:50:00,10.8,10.86,10.79,10.83,24000.0,10.602,10.6609,10.5922,10.6314,24000.0
2005-08-19 15:55:00,10.82,10.82,10.79,10.81,11000.0,10.6216,10.6216,10.5922,10.6118,11000.0
2005-08-22 09:30:00,10.83,10.98,10.83,10.97,11900.0,10.6314,10.7787,10.6314,10.7689,11900.0
2005-08-22 09:35:00,10.95,11.0,10.94,10.99,17900.0,10.7492,10.7983,10.7394,10.7885,17900.0
2005-08-22 09:40:00,10.97,10.97,10.92,10.96,7600.0,10.7689,10.7689,10.7198,10.7591,7600.0
2005-08-22 09:45:00,10.96,10.97,10.9,10.95,99900.0,10.7591,10.7689,10.7002,10.7492,99900.0
2005-08-22 09:50:00,10.96,10.97,10.94,10.96,6500.0,10.7591,10.7689,10.7394,10.7591,6500.0
2005-08-22 09:55:00,10.96,10.99,10.91,10.99,8000.0,10.7591,10.7885,10.71,10.7885,8000.0
2005-08-22 10:00:00,10.94,10.98,10.9,10.95,6600.0,10.7394,10.7787,10.7002,10.7492,6600.0
2005-08-22 10:05:00,10.95,10.98,10.92,10.98,6800.0,10.7492,10.7787,10.7198,10.7787,6800.0
2005-08-22 10:10:00,10.99,11.0,10.94,10.98,5000.0,10.7885,10.7983,10.7394,10.7787,5000.0
2005-08-22 10:15:00,10.98,10.99,10.97,10.99,3700.0,10.7787,10.7885,10.7689,10.7885,3700.0
2005-08-22 10:20:00,10.97,10.97,10.95,10.97,2100.0,10.7689,10.7689,10.7492,10.7689,2100.0
2005-08-22 10:25:00,10.95,10.97,10.94,10.97,4800.0,10.7492,10.7689,10.7394,10.7689,4800.0
2005-08-22 10:30:00,10.97,10.98,10.96,10.98,2600.0,10.7689,10.7787,10.7591,10.7787,2600.0
2005-08-22 10:35:00,10.96,10.96,10.92,10.95,4400.0,10.7591,10.7591,10.7198,10.7492,4400.0
2005-08-22 10:40:00,10.96,10.98,10.96,10.96,3300.0,10.7591,10.7787,10.7591,10.7591,3300.0
2005-08-22 10:45:00,10.96,10.97,10.92,10.94,5500.0,10.7591,10.7689,10.7198,10.7394,5500.0
2005-08-22 10:50:00,10.93,10.96,10.93,10.96,2100.0,10.7296,10.7591,10.7296,10.7591,2100.0
2005-08-22 10:55:00,10.96,10.98,10.96,10.98,2400.0,10.7591,10.7787,10.7591,10.7787,2400.0
2005-08-22 11:00:00,10.98,10.99,10.97,10.99,4600.0,10.7787,10.7885,10.7689,10.7885,4600.0
2005-08-22 11:05:00,10.99,10.99,10.95,10.98,7400.0,10.7885,10.7885,10.7492,10.7787,7400.0
2005-08-22 11:10:00,10.98,10.98,10.95,10.97,3100.0,10.7787,10.7787,10.7492,10.7689,3100.0
2005-08-22 11:15:00,10.97,10.97,10.94,10.95,4400.0,10.7689,10.7689,10.7394,10.7492,4400.0
2005-08-22 11:20:00,10.94,10.98,10.94,10.98,3800.0,10.7394,10.7787,10.7394,10.7787,3800.0
2005-08-22 11:25:00,10.97,10.98,10.97,10.97,4500.0,10.7689,10.7787,10.7689,10.7689,4500.0
2005-08-22 11:30:00,10.98,10.99,10.97,10.99,1700.0,10.7787,10.7885,10.7689,10.7885,1700.0
2005-08-22 11:35:00,10.99,11.0,10.99,10.99,3600.0,10.7885,10.7983,10.7885,10.7885,3600.0
2005-08-22 11:40:00,11.0,11.0,10.99,10.99,9600.0,10.7983,10.7983,10.7885,10.7885,9600.0
2005-08-22 11:45:00,10.98,11.0,10.98,10.98,1800.0,10.7787,10.7983,10.7787,10.7787,1800.0
2005-08-22 11:50:00,10.99,11.0,10.94,10.96,23600.0,10.7885,10.7983,10.7394,10.7591,23600.0
2005-08-22 11:55:00,10.95,10.98,10.95,10.96,4500.0,10.7492,10.7787,10.7492,10.7591,4500.0
2005-08-22 12:00:00,10.96,11.0,10.96,10.96,6900.0,10.7591,10.7983,10.7591,10.7591,6900.0
2005-08-22 12:05:00,10.94,10.96,10.91,10.92,7500.0,10.7394,10.7591,10.71,10.7198,7500.0
2005-08-22 12:10:00,10.94,10.96,10.94,10.94,2800.0,10.7394,10.7591,10.7394,10.7394,2800.0
2005-08-22 12:15:00,10.94,10.97,10.93,10.93,4300.0,10.7394,10.7689,10.7296,10.7296,4300.0
2005-08-22 12:20:00,10.93,10.94,10.93,10.93,1900.0,10.7296,10.7394,10.7296,10.7296,1900.0
2005-08-22 12:25:00,10.93,10.93,10.87,10.89,9400.0,10.7296,10.7296,10.6707,10.6903,9400.0
2005-08-22 12:30:00,10.89,10.89,10.84,10.84,6200.0,10.6903,10.6903,10.6413,10.6413,6200.0
2005-08-22 12:35:00,10.84,10.85,10.8,10.81,9900.0,10.6413,10.6511,10.602,10.6118,9900.0
2005-08-22 12:40:00,10.81,10.82,10.79,10.82,2400.0,10.6118,10.6216,10.5922,10.6216,2400.0
2005-08-22 12:45:00,10.82,10.82,10.8,10.82,4000.0,10.6216,10.6216,10.602,10.6216,4000.0
2005-08-22 12:50:00,10.82,10.83,10.81,10.81,3800.0,10.6216,10.6314,10.6118,10.6118,3800.0
2005-08-22 12:55:00,10.81,10.82,10.81,10.82,1900.0,10.6118,10.6216,10.6118,10.6216,1900.0
2005-08-22 13:00:00,10.82,10.84,10.82,10.84,1900.0,10.6216,10.6413,10.6216,10.6413,1900.0
2005-08-22 13:05:00,10.83,10.87,10.83,10.85,6900.0,10.6314,10.6707,10.6314,10.6511,6900.0
2005-08-22 13:10:00,10.85,10.89,10.82,10.84,10900.0,10.6511,10.6903,10.6216,10.6413,10900.0
2005-08-22 13:15:00,10.84,10.9,10.84,10.88,6000.0,10.6413,10.7002,10.6413,10.6805,6000.0
2005-08-22 13:20:00,10.9,10.9,10.89,10.89,1200.0,10.7002,10.7002,10.6903,10.6903,1200.0
2005-08-22 13:25:00,10.9,10.95,10.9,10.9,6300.0,10.7002,10.7492,10.7002,10.7002,6300.0
2005-08-22 13:30:00,10.94,10.94,10.93,10.93,2200.0,10.7394,10.7394,10.7296,10.7296,2200.0
2005-08-22 13:35:00,10.93,10.94,10.87,10.9,4100.0,10.7296,10.7394,10.6707,10.7002,4100.0
2005-08-22 13:40:00,10.9,10.93,10.88,10.93,5800.0,10.7002,10.7296,10.6805,10.7296,5800.0
2005-08-22 13:45:00,10.93,10.98,10.93,10.96,4200.0,10.7296,10.7787,10.7296,10.7591,4200.0
2005-08-22 13:50:00,10.96,10.96,10.96,10.96,1700.0,10.7591,10.7591,10.7591,10.7591,1700.0
2005-08-22 13:55:00,10.96,11.0,10.94,10.95,4300.0,10.7591,10.7983,10.7394,10.7492,4300.0
2005-08-22 14:00:00,10.95,10.95,10.94,10.95,4900.0,10.7492,10.7492,10.7394,10.7492,4900.0
2005-08-22 14:05:00,10.95,10.98,10.94,10.98,7400.0,10.7492,10.7787,10.7394,10.7787,7400.0
2005-08-22 14:10:00,10.97,10.99,10.9,10.99,16500.0,10.7689,10.7885,10.7002,10.7885,16500.0
2005-08-22 14:15:00,10.99,10.99,10.96,10.97,12500.0,10.7885,10.7885,10.7591,10.7689,12500.0
2005-08-22 14:20:00,10.97,11.0,10.97,11.0,12000.0,10.7689,10.7983,10.7689,10.7983,12000.0
2005-08-22 14:25:00,11.0,11.01,11.0,11.0,17300.0,10.7983,10.8081,10.7983,10.7983,17300.0
2005-08-22 14:30:00,10.99,11.0,10.97,10.98,9200.0,10.7885,10.7983,10.7689,10.7787,9200.0
2005-08-22 14:35:00,10.98,11.0,10.97,10.97,27100.0,10.7787,10.7983,10.7689,10.7689,27100.0
2005-08-22 14:40:00,10.98,11.0,10.98,11.0,5400.0,10.7787,10.7983,10.7787,10.7983,5400.0
2005-08-22 14:45:00,11.0,11.0,10.97,10.98,5100.0,10.7983,10.7983,10.7689,10.7787,5100.0
2005-08-22 14:50:00,10.98,11.01,10.96,10.96,16600.0,10.7787,10.8081,10.7591,10.7591,16600.0
2005-08-22 14:55:00,10.98,11.0,10.94,11.0,21300.0,10.7787,10.7983,10.7394,10.7983,21300.0
2005-08-22 15:00:00,10.99,10.99,10.8,10.94,9300.0,10.7885,10.7885,10.602,10.7394,9300.0
2005-08-22 15:05:00,10.96,10.98,10.95,10.96,1000.0,10.7591,10.7787,10.7492,10.7591,1000.0
2005-08-22 15:10:00,10.97,10.97,10.95,10.97,3600.0,10.7689,10.7689,10.7492,10.7689,3600.0
2005-08-22 15:15:00,10.96,10.97,10.96,10.96,3500.0,10.7591,10.7689,10.7591,10.7591,3500.0
2005-08-22 15:20:00,10.97,10.98,10.96,10.96,12200.0,10.7689,10.7787,10.7591,10.7591,12200.0
2005-08-22 15:25:00,10.95,11.0,10.95,11.0,21100.0,10.7492,10.7983,10.7492,10.7983,21100.0
2005-08-22 15:30:00,11.0,11.0,10.99,11.0,7800.0,10.7983,10.7983,10.7885,10.7983,7800.0
2005-08-22 15:35:00,11.0,11.0,10.99,10.99,17000.0,10.7983,10.7983,10.7885,10.7885,17000.0
2005-08-22 15:40:00,10.99,11.0,10.99,11.0,23100.0,10.7885,10.7983,10.7885,10.7983,23100.0
2005-08-22 15:45:00,11.0,11.0,10.97,10.98,13100.0,10.7983,10.7983,10.7689,10.7787,13100.0
2005-08-22 15:50:00,10.99,11.0,10.98,11.0,15700.0,10.7885,10.7983,10.7787,10.7983,15700.0
2005-08-22 15:55:00,11.0,11.0,10.99,11.0,21400.0,10.7983,10.7983,10.7885,10.7983,21400.0
2005-08-23 09:30:00,11.02,11.07,11.0,11.04,14200.0,10.818,10.867,10.7983,10.8376,14200.0
2005-08-23 09:35:00,11.04,11.04,11.03,11.03,200.0,10.8376,10.8376,10.8278,10.8278,200.0
2005-08-23 09:40:00,11.02,11.03,11.0,11.02,3300.0,10.818,10.8278,10.7983,10.818,3300.0
2005-08-23 09:45:00,11.04,11.04,11.0,11.02,1500.0,10.8376,10.8376,10.7983,10.818,1500.0
2005-08-23 09:50:00,11.01,11.02,11.0,11.02,9000.0,10.8081,10.818,10.7983,10.818,9000.0
2005-08-23 09:55:00,11.03,11.03,11.0,11.0,1700.0,10.8278,10.8278,10.7983,10.7983,1700.0
2005-08-23 10:00:00,11.0,11.02,10.98,11.02,5100.0,10.7983,10.818,10.7787,10.818,5100.0
2005-08-23 10:05:00,11.02,11.02,10.99,11.02,12300.0,10.818,10.818,10.7885,10.818,12300.0
2005-08-23 10:10:00,11.01,11.04,11.0,11.04,4000.0,10.8081,10.8376,10.7983,10.8376,4000.0
2005-08-23 10:15:00,11.02,11.02,11.0,11.01,2200.0,10.818,10.818,10.7983,10.8081,2200.0
2005-08-23 10:20:00,11.0,11.03,11.0,11.03,3800.0,10.7983,10.8278,10.7983,10.8278,3800.0
2005-08-23 10:25:00,11.03,11.03,11.0,11.0,3700.0,10.8278,10.8278,10.7983,10.7983,3700.0
2005-08-23 10:30:00,11.0,11.01,10.97,10.97,3400.0,10.7983,10.8081,10.7689,10.7689,3400.0
2005-08-23 10:35:00,11.0,11.01,10.94,11.0,14400.0,10.7983,10.8081,10.7394,10.7983,14400.0
2005-08-23 10:40:00,11.0,11.01,10.98,11.0,6700.0,10.7983,10.8081,10.7787,10.7983,6700.0
2005-08-23 10:45:00,11.0,11.0,10.95,11.0,7500.0,10.7983,10.7983,10.7492,10.7983,7500.0
2005-08-23 10:50:00,11.0,11.01,10.99,11.0,10500.0,10.7983,10.8081,10.7885,10.7983,10500.0
2005-08-23 10:55:00,10.98,10.99,10.93,10.93,1300.0,10.7787,10.7885,10.7296,10.7296,1300.0
2005-08-23 11:00:00,10.93,10.93,10.86,10.86,6100.0,10.7296,10.7296,10.6609,10.6609,6100.0
2005-08-23 11:05:00,10.86,10.88,10.86,10.88,6400.0,10.6609,10.6805,10.6609,10.6805,6400.0
2005-08-23 11:10:00,10.88,10.88,10.86,10.86,2600.0,10.6805,10.6805,10.6609,10.6609,2600.0
2005-08-23 11:15:00,10.86,10.86,10.81,10.82,3300.0,10.6609,10.6609,10.6118,10.6216,3300.0
2005-08-23 11:20:00,10.82,10.82,10.8,10.8,4300.0,10.6216,10.6216,10.602,10.602,4300.0
2005-08-23 11:25:00,10.8,10.81,10.78,10.78,3900.0,10.602,10.6118,10.5824,10.5824,3900.0
2005-08-23 11:30:00,10.78,10.79,10.76,10.79,8900.0,10.5824,10.5922,10.5627,10.5922,8900.0
2005-08-23 11:35:00,10.79,10.8,10.75,10.76,10300.0,10.5922,10.602,10.5529,10.5627,10300.0
2005-08-23 11:40:00,10.76,10.79,10.75,10.75,6500.0,10.5627,10.5922,10.5529,10.5529,6500.0
2005-08-23 11:45:00,10.75,10.76,10.74,10.75,7500.0,10.5529,10.5627,10.5431,10.5529,7500.0
2005-08-23 11:50:00,10.75,10.77,10.75,10.75,6800.0,10.5529,10.5725,10.5529,10.5529,6800.0
2005-08-23 11:55:00,10.76,10.76,10.73,10.73,4600.0,10.5627,10.5627,10.5333,10.5333,4600.0
2005-08-23 12:00:00,10.73,10.74,10.66,10.67,5400.0,10.5333,10.5431,10.4646,10.4744,5400.0
2005-08-23 12:05:00,10.67,10.71,10.67,10.68,5100.0,10.4744,10.5136,10.4744,10.4842,5100.0
2005-08-23 12:10:00,10.69,10.71,10.68,10.7,5100.0,10.494,10.5136,10.4842,10.5038,5100.0
2005-08-23 12:15:00,10.7,10.73,10.7,10.72,6300.0,10.5038,10.5333,10.5038,10.5235,6300.0
2005-08-23 12:20:00,10.71,10.72,10.71,10.72,3000.0,10.5136,10.5235,10.5136,10.5235,3000.0
2005-08-23 12:25:00,10.72,10.73,10.7,10.73,2400.0,10.5235,10.5333,10.5038,10.5333,2400.0
2005-08-23 12:30:00,10.73,10.73,10.7,10.71,3100.0,10.5333,10.5333,10.5038,10.5136,3100.0
2005-08-23 12:35:00,10.71,10.73,10.71,10.72,2400.0,10.5136,10.5333,10.5136,10.5235,2400.0
2005-08-23 12:40:00,10.74,10.78,10.74,10.78,5500.0,10.5431,10.5824,10.5431,10.5824,5500.0
2005-08-23 12:45:00,10.79,10.88,10.78,10.82,7700.0,10.5922,10.6805,10.5824,10.6216,7700.0
2005-08-23 12:50:00,10.83,10.83,10.82,10.82,1900.0,10.6314,10.6314,10.6216,10.6216,1900.0
2005-08-23 12:55:00,10.83,10.84,10.82,10.82,2200.0,10.6314,10.6413,10.6216,10.6216,2200.0
2005-08-23 13:00:00,10.83,10.86,10.82,10.84,2900.0,10.6314,10.6609,10.6216,10.6413,2900.0
2005-08-23 13:05:00,10.83,10.86,10.83,10.85,3900.0,10.6314,10.6609,10.6314,10.6511,3900.0
2005-08-23 13:10:00,10.85,10.85,10.82,10.83,1500.0,10.6511,10.6511,10.6216,10.6314,1500.0
2005-08-23 13:15:00,10.83,10.84,10.82,10.83,3000.0,10.6314,10.6413,10.6216,10.6314,3000.0
2005-08-23 13:20:00,10.82,10.83,10.81,10.81,3400.0,10.6216,10.6314,10.6118,10.6118,3400.0
2005-08-23 13:25:00,10.82,10.84,10.81,10.84,1500.0,10.6216,10.6413,10.6118,10.6413,1500.0
2005-08-23 13:30:00,10.84,10.84,10.82,10.82,1700.0,10.6413,10.6413,10.6216,10.6216,1700.0
2005-08-23 13:35:00,10.82,10.84,10.82,10.84,1200.0,10.6216,10.6413,10.6216,10.6413,1200.0
2005-08-23 13:40:00,10.83,10.91,10.83,10.89,3000.0,10.6314,10.71,10.6314,10.6903,3000.0
2005-08-23 13:45:00,10.87,10.88,10.86,10.88,2800.0,10.6707,10.6805,10.6609,10.6805,2800.0
2005-08-23 13:50:00,10.87,10.89,10.87,10.88,900.0,10.6707,10.6903,10.6707,10.6805,900.0
2005-08-23 13:55:00,10.88,10.9,10.88,10.89,1600.0,10.6805,10.7002,10.6805,10.6903,1600.0
2005-08-23 14:00:00,10.87,10.88,10.86,10.88,1800.0,10.6707,10.6805,10.6609,10.6805,1800.0
2005-08-23 14:05:00,10.87,10.89,10.87,10.88,1400.0,10.6707,10.6903,10.6707,10.6805,1400.0
2005-08-23 14:10:00,10.87,10.87,10.86,10.87,2200.0,10.6707,10.6707,10.6609,10.6707,2200.0
2005-08-23 14:15:00,10.87,10.91,10.87,10.91,4600.0,10.6707,10.71,10.6707,10.71,4600.0
2005-08-23 14:20:00,10.92,10.94,10.91,10.94,7600.0,10.7198,10.7394,10.71,10.7394,7600.0
2005-08-23 14:25:00,10.93,10.94,10.92,10.92,3000.0,10.7296,10.7394,10.7198,10.7198,3000.0
2005-08-23 14:30:00,10.92,10.93,10.92,10.92,2500.0,10.7198,10.7296,10.7198,10.7198,2500.0
2005-08-23 14:35:00,10.93,10.95,10.93,10.95,2700.0,10.7296,10.7492,10.7296,10.7492,2700.0
2005-08-23 14:40:00,10.94,10.95,10.93,10.94,5400.0,10.7394,10.7492,10.7296,10.7394,5400.0
2005-08-23 14:45:00,10.95,10.97,10.95,10.97,4100.0,10.7492,10.7689,10.7492,10.7689,4100.0
2005-08-23 14:50:00,10.97,10.98,10.96,10.96,4400.0,10.7689,10.7787,10.7591,10.7591,4400.0
2005-08-23 14:55:00,10.94,10.95,10.93,10.94,8100.0,10.7394,10.7492,10.7296,10.7394,8100.0
2005-08-23 15:00:00,10.94,10.94,10.9,10.91,11900.0,10.7394,10.7394,10.7002,10.71,11900.0
2005-08-23 15:05:00,10.92,10.93,10.88,10.89,7100.0,10.7198,10.7296,10.6805,10.6903,7100.0
2005-08-23 15:10:00,10.88,10.88,10.87,10.88,2800.0,10.6805,10.6805,10.6707,10.6805,2800.0
2005-08-23 15:15:00,10.9,10.9,10.87,10.88,6600.0,10.7002,10.7002,10.6707,10.6805,6600.0
2005-08-23 15:20:00,10.88,10.89,10.87,10.87,4500.0,10.6805,10.6903,10.6707,10.6707,4500.0
2005-08-23 15:25:00,10.87,10.88,10.86,10.87,6600.0,10.6707,10.6805,10.6609,10.6707,6600.0
2005-08-23 15:30:00,10.87,10.92,10.86,10.89,6300.0,10.6707,10.7198,10.6609,10.6903,6300.0
2005-08-23 15:35:00,10.89,10.91,10.87,10.88,7300.0,10.6903,10.71,10.6707,10.6805,7300.0
2005-08-23 15:40:00,10.87,10.88,10.84,10.85,6700.0,10.6707,10.6805,10.6413,10.6511,6700.0
2005-08-23 15:45:00,10.85,10.85,10.82,10.83,13800.0,10.6511,10.6511,10.6216,10.6314,13800.0
2005-08-23 15:50:00,10.83,10.87,10.83,10.86,13900.0,10.6314,10.6707,10.6314,10.6609,13900.0
2005-08-23 15:55:00,10.86,10.88,10.82,10.83,20300.0,10.6609,10.6805,10.6216,10.6314,20300.0
2005-08-24 09:30:00,10.8,10.8,10.65,10.65,26100.0,10.602,10.602,10.4547,10.4547,26100.0
2005-08-24 09:35:00,10.72,10.8,10.72,10.79,900.0,10.5235,10.602,10.5235,10.5922,900.0
2005-08-24 09:40:00,10.75,10.75,10.73,10.73,4900.0,10.5529,10.5529,10.5333,10.5333,4900.0
2005-08-24 09:45:00,10.73,10.79,10.73,10.77,5200.0,10.5333,10.5922,10.5333,10.5725,5200.0
2005-08-24 09:50:00,10.78,10.78,10.74,10.74,6800.0,10.5824,10.5824,10.5431,10.5431,6800.0
2005-08-24 09:55:00,10.76,10.76,10.75,10.75,600.0,10.5627,10.5627,10.5529,10.5529,600.0
2005-08-24 10:00:00,10.78,10.81,10.78,10.81,9800.0,10.5824,10.6118,10.5824,10.6118,9800.0
2005-08-24 10:05:00,10.85,10.89,10.84,10.89,8700.0,10.6511,10.6903,10.6413,10.6903,8700.0
2005-08-24 10:10:00,10.88,10.89,10.87,10.88,1300.0,10.6805,10.6903,10.6707,10.6805,1300.0
2005-08-24 10:15:00,10.86,10.9,10.86,10.89,7900.0,10.6609,10.7002,10.6609,10.6903,7900.0
2005-08-24 10:20:00,10.9,10.9,10.83,10.83,5600.0,10.7002,10.7002,10.6314,10.6314,5600.0
2005-08-24 10:25:00,10.87,10.88,10.86,10.88,2200.0,10.6707,10.6805,10.6609,10.6805,2200.0
2005-08-24 10:30:00,10.87,11.04,10.87,10.94,17700.0,10.6707,10.8376,10.6707,10.7394,17700.0
2005-08-24 10:35:00,10.94,10.97,10.93,10.96,8300.0,10.7394,10.7689,10.7296,10.7591,8300.0
2005-08-24 10:40:00,10.96,10.97,10.94,10.94,2200.0,10.7591,10.7689,10.7394,10.7394,2200.0
2005-08-24 10:45:00,10.96,11.0,10.96,10.97,17800.0,10.7591,10.7983,10.7591,10.7689,17800.0
2005-08-24 10:50:00,10.97,10.97,10.94,10.94,900.0,10.7689,10.7689,10.7394,10.7394,900.0
2005-08-24 10:55:00,10.94,10.95,10.91,10.92,6600.0,10.7394,10.7492,10.71,10.7198,6600.0
2005-08-24 11:00:00,10.93,10.95,10.92,10.92,2600.0,10.7296,10.7492,10.7198,10.7198,2600.0
2005-08-24 11:05:00,10.93,10.94,10.92,10.93,1900.0,10.7296,10.7394,10.7198,10.7296,1900.0
2005-08-24 11:10:00,10.93,10.93,10.9,10.9,5500.0,10.7296,10.7296,10.7002,10.7002,5500.0
2005-08-24 11:15:00,10.91,10.92,10.9,10.9,12200.0,10.71,10.7198,10.7002,10.7002,12200.0
2005-08-24 11:20:00,10.9,10.9,10.89,10.89,17400.0,10.7002,10.7002,10.6903,10.6903,17400.0
2005-08-24 11:25:00,10.89,10.9,10.89,10.89,7800.0,10.6903,10.7002,10.6903,10.6903,7800.0
2005-08-24 11:30:00,10.88,10.89,10.87,10.87,4000.0,10.6805,10.6903,10.6707,10.6707,4000.0
2005-08-24 11:35:00,10.87,10.87,10.87,10.87,2800.0,10.6707,10.6707,10.6707,10.6707,2800.0
2005-08-24 11:40:00,10.87,10.9,10.87,10.88,2700.0,10.6707,10.7002,10.6707,10.6805,2700.0
2005-08-24 11:45:00,10.87,10.88,10.86,10.86,1900.0,10.6707,10.6805,10.6609,10.6609,1900.0
2005-08-24 11:50:00,10.86,10.86,10.85,10.85,1000.0,10.6609,10.6609,10.6511,10.6511,1000.0
2005-08-24 11:55:00,10.86,10.87,10.85,10.86,6600.0,10.6609,10.6707,10.6511,10.6609,6600.0
2005-08-24 12:00:00,10.87,10.89,10.8,10.81,3400.0,10.6707,10.6903,10.602,10.6118,3400.0
2005-08-24 12:05:00,10.81,10.84,10.8,10.83,2000.0,10.6118,10.6413,10.602,10.6314,2000.0
2005-08-24 12:10:00,10.82,10.86,10.82,10.86,1200.0,10.6216,10.6609,10.6216,10.6609,1200.0
2005-08-24 12:15:00,10.87,10.87,10.84,10.86,1500.0,10.6707,10.6707,10.6413,10.6609,1500.0
2005-08-24 12:20:00,10.86,10.88,10.86,10.88,1500.0,10.6609,10.6805,10.6609,10.6805,1500.0
2005-08-24 12:25:00,10.88,10.9,10.87,10.9,4500.0,10.6805,10.7002,10.6707,10.7002,4500.0
2005-08-24 12:30:00,10.88,10.9,10.88,10.89,5800.0,10.6805,10.7002,10.6805,10.6903,5800.0
2005-08-24 12:35:00,10.88,10.89,10.87,10.88,2700.0,10.6805,10.6903,10.6707,10.6805,2700.0
2005-08-24 12:40:00,10.87,10.9,10.86,10.9,4900.0,10.6707,10.7002,10.6609,10.7002,4900.0
2005-08-24 12:45:00,10.89,10.9,10.89,10.9,4900.0,10.6903,10.7002,10.6903,10.7002,4900.0
2005-08-24 12:50:00,10.89,10.9,10.88,10.9,6200.0,10.6903,10.7002,10.6805,10.7002,6200.0
2005-08-24 12:55:00,10.9,10.9,10.9,10.9,5000.0,10.7002,10.7002,10.7002,10.7002,5000.0
2005-08-24 13:00:00,10.9,10.9,10.87,10.89,9800.0,10.7002,10.7002,10.6707,10.6903,9800.0
2005-08-24 13:05:00,10.9,10.9,10.89,10.9,3900.0,10.7002,10.7002,10.6903,10.7002,3900.0
2005-08-24 13:10:00,10.9,10.9,10.89,10.9,1400.0,10.7002,10.7002,10.6903,10.7002,1400.0
2005-08-24 13:15:00,10.89,10.9,10.88,10.9,3100.0,10.6903,10.7002,10.6805,10.7002,3100.0
2005-08-24 13:20:00,10.9,10.9,10.9,10.9,1200.0,10.7002,10.7002,10.7002,10.7002,1200.0
2005-08-24 13:25:00,10.9,10.9,10.89,10.9,3700.0,10.7002,10.7002,10.6903,10.7002,3700.0
2005-08-24 13:30:00,10.9,10.9,10.87,10.9,11200.0,10.7002,10.7002,10.6707,10.7002,11200.0
2005-08-24 13:35:00,10.9,10.9,10.89,10.89,19100.0,10.7002,10.7002,10.6903,10.6903,19100.0
2005-08-24 13:40:00,10.89,10.9,10.89,10.89,2900.0,10.6903,10.7002,10.6903,10.6903,2900.0
2005-08-24 13:45:00,10.89,10.89,10.87,10.87,2200.0,10.6903,10.6903,10.6707,10.6707,2200.0
2005-08-24 13:50:00,10.87,10.89,10.86,10.86,2100.0,10.6707,10.6903,10.6609,10.6609,2100.0
2005-08-24 13:55:00,10.86,10.9,10.86,10.9,3100.0,10.6609,10.7002,10.6609,10.7002,3100.0
2005-08-24 14:00:00,10.9,10.9,10.88,10.89,2600.0,10.7002,10.7002,10.6805,10.6903,2600.0
2005-08-24 14:05:00,10.9,10.9,10.89,10.9,4500.0,10.7002,10.7002,10.6903,10.7002,4500.0
2005-08-24 14:10:00,10.9,10.9,10.89,10.9,12200.0,10.7002,10.7002,10.6903,10.7002,12200.0
2005-08-24 14:15:00,10.9,10.9,10.87,10.89,4200.0,10.7002,10.7002,10.6707,10.6903,4200.0
2005-08-24 14:20:00,10.89,10.89,10.87,10.89,1800.0,10.6903,10.6903,10.6707,10.6903,1800.0
2005-08-24 14:25:00,10.89,10.9,10.89,10.89,1800.0,10.6903,10.7002,10.6903,10.6903,1800.0
2005-08-24 14:30:00,10.9,10.9,10.89,10.89,4200.0,10.7002,10.7002,10.6903,10.6903,4200.0
2005-08-24 14:35:00,10.89,10.9,10.89,10.89,1900.0,10.6903,10.7002,10.6903,10.6903,1900.0
2005-08-24 14:40:00,10.9,10.9,10.85,10.89,5300.0,10.7002,10.7002,10.6511,10.6903,5300.0
2005-08-24 14:45:00,10.89,10.89,10.86,10.86,2400.0,10.6903,10.6903,10.6609,10.6609,2400.0
2005-08-24 14:50:00,10.86,10.87,10.84,10.84,4600.0,10.6609,10.6707,10.6413,10.6413,4600.0
2005-08-24 14:55:00,10.85,10.86,10.82,10.83,4900.0,10.6511,10.6609,10.6216,10.6314,4900.0
2005-08-24 15:00:00,10.83,10.83,10.75,10.8,13500.0,10.6314,10.6314,10.5529,10.602,13500.0
2005-08-24 15:05:00,10.78,10.78,10.75,10.75,10100.0,10.5824,10.5824,10.5529,10.5529,10100.0
2005-08-24 15:10:00,10.75,10.76,10.7,10.7,14700.0,10.5529,10.5627,10.5038,10.5038,14700.0
2005-08-24 15:15:00,10.7,10.72,10.69,10.72,7900.0,10.5038,10.5235,10.494,10.5235,7900.0
2005-08-24 15:20:00,10.73,10.77,10.73,10.76,7800.0,10.5333,10.5725,10.5333,10.5627,7800.0
2005-08-24 15:25:00,10.77,10.8,10.72,10.72,11200.0,10.5725,10.602,10.5235,10.5235,11200.0
2005-08-24 15:30:00,10.74,10.74,10.72,10.74,5300.0,10.5431,10.5431,10.5235,10.5431,5300.0
2005-08-24 15:35:00,10.75,10.8,10.75,10.78,4200.0,10.5529,10.602,10.5529,10.5824,4200.0
2005-08-24 15:40:00,10.78,10.79,10.74,10.75,6800.0,10.5824,10.5922,10.5431,10.5529,6800.0
2005-08-24 15:45:00,10.75,10.76,10.72,10.74,3000.0,10.5529,10.5627,10.5235,10.5431,3000.0
2005-08-24 15:50:00,10.74,10.77,10.7,10.71,11100.0,10.5431,10.5725,10.5038,10.5136,11100.0
2005-08-24 15:55:00,10.71,10.78,10.7,10.76,9900.0,10.5136,10.5824,10.5038,10.5627,9900.0
2005-08-25 09:30:00,10.78,10.89,10.78,10.87,13700.0,10.5824,10.6903,10.5824,10.6707,13700.0
2005-08-25 09:35:00,10.84,10.89,10.84,10.89,2800.0,10.6413,10.6903,10.6413,10.6903,2800.0
2005-08-25 09:40:00,10.86,10.88,10.84,10.84,3500.0,10.6609,10.6805,10.6413,10.6413,3500.0
2005-08-25 09:45:00,10.84,10.88,10.84,10.87,1800.0,10.6413,10.6805,10.6413,10.6707,1800.0
2005-08-25 09:50:00,10.85,10.87,10.83,10.85,6400.0,10.6511,10.6707,10.6314,10.6511,6400.0
2005-08-25 09:55:00,10.84,10.85,10.84,10.85,8200.0,10.6413,10.6511,10.6413,10.6511,8200.0
2005-08-25 10:00:00,10.84,10.85,10.82,10.82,2100.0,10.6413,10.6511,10.6216,10.6216,2100.0
2005-08-25 10:05:00,10.81,10.81,10.76,10.78,10600.0,10.6118,10.6118,10.5627,10.5824,10600.0
2005-08-25 10:10:00,10.76,10.77,10.74,10.75,4900.0,10.5627,10.5725,10.5431,10.5529,4900.0
2005-08-25 10:15:00,10.74,10.74,10.73,10.73,2200.0,10.5431,10.5431,10.5333,10.5333,2200.0
2005-08-25 10:20:00,10.72,10.73,10.71,10.72,4100.0,10.5235,10.5333,10.5136,10.5235,4100.0
2005-08-25 10:25:00,10.71,10.75,10.71,10.75,2900.0,10.5136,10.5529,10.5136,10.5529,2900.0
2005-08-25 10:30:00,10.73,10.77,10.71,10.75,2000.0,10.5333,10.5725,10.5136,10.5529,2000.0
2005-08-25 10:35:00,10.74,10.77,10.72,10.72,2500.0,10.5431,10.5725,10.5235,10.5235,2500.0
2005-08-25 10:40:00,10.7,10.71,10.69,10.71,2300.0,10.5038,10.5136,10.494,10.5136,2300.0
2005-08-25 10:45:00,10.7,10.75,10.69,10.74,9000.0,10.5038,10.5529,10.494,10.5431,9000.0
2005-08-25 10:50:00,10.72,10.76,10.72,10.76,1800.0,10.5235,10.5627,10.5235,10.5627,1800.0
2005-08-25 10:55:00,10.75,10.78,10.75,10.78,1700.0,10.5529,10.5824,10.5529,10.5824,1700.0
2005-08-25 11:00:00,10.79,10.84,10.79,10.84,6200.0,10.5922,10.6413,10.5922,10.6413,6200.0
2005-08-25 11:05:00,10.83,10.84,10.81,10.82,10600.0,10.6314,10.6413,10.6118,10.6216,10600.0
2005-08-25 11:10:00,10.81,10.83,10.81,10.83,2500.0,10.6118,10.6314,10.6118,10.6314,2500.0
2005-08-25 11:15:00,10.83,10.84,10.82,10.84,7500.0,10.6314,10.6413,10.6216,10.6413,7500.0
2005-08-25 11:20:00,10.83,10.85,10.79,10.79,4200.0,10.6314,10.6511,10.5922,10.5922,4200.0
2005-08-25 11:25:00,10.8,10.83,10.8,10.83,1800.0,10.602,10.6314,10.602,10.6314,1800.0
2005-08-25 11:30:00,10.82,10.83,10.8,10.8,5400.0,10.6216,10.6314,10.602,10.602,5400.0
2005-08-25 11:35:00,10.8,10.82,10.79,10.79,3100.0,10.602,10.6216,10.5922,10.5922,3100.0
2005-08-25 11:40:00,10.79,10.8,10.79,10.8,2300.0,10.5922,10.602,10.5922,10.602,2300.0
2005-08-25 11:45:00,10.8,10.82,10.8,10.82,3200.0,10.602,10.6216,10.602,10.6216,3200.0
2005-08-25 11:50:00,10.81,10.82,10.79,10.82,800.0,10.6118,10.6216,10.5922,10.6216,800.0
2005-08-25 11:55:00,10.81,10.83,10.8,10.82,5200.0,10.6118,10.6314,10.602,10.6216,5200.0
2005-08-25 12:00:00,10.8,10.81,10.79,10.8,900.0,10.602,10.6118,10.5922,10.602,900.0
2005-08-25 12:05:00,10.79,10.79,10.79,10.79,1600.0,10.5922,10.5922,10.5922,10.5922,1600.0
2005-08-25 12:10:00,10.79,10.8,10.75,10.75,3900.0,10.5922,10.602,10.5529,10.5529,3900.0
2005-08-25 12:15:00,10.75,10.78,10.75,10.78,5800.0,10.5529,10.5824,10.5529,10.5824,5800.0
2005-08-25 12:20:00,10.77,10.78,10.73,10.73,11300.0,10.5725,10.5824,10.5333,10.5333,11300.0
2005-08-25 12:25:00,10.74,10.75,10.74,10.75,5500.0,10.5431,10.5529,10.5431,10.5529,5500.0
2005-08-25 12:30:00,10.74,10.75,10.73,10.74,1200.0,10.5431,10.5529,10.5333,10.5431,1200.0
2005-08-25 12:35:00,10.73,10.75,10.73,10.73,3000.0,10.5333,10.5529,10.5333,10.5333,3000.0
2005-08-25 12:40:00,10.74,10.75,10.74,10.75,4200.0,10.5431,10.5529,10.5431,10.5529,4200.0
2005-08-25 12:45:00,10.74,10.74,10.7,10.7,4400.0,10.5431,10.5431,10.5038,10.5038,4400.0
2005-08-25 12:50:00,10.7,10.75,10.7,10.75,10400.0,10.5038,10.5529,10.5038,10.5529,10400.0
2005-08-25 12:55:00,10.74,10.74,10.71,10.73,900.0,10.5431,10.5431,10.5136,10.5333,900.0
2005-08-25 13:00:00,10.72,10.75,10.71,10.75,3700.0,10.5235,10.5529,10.5136,10.5529,3700.0
2005-08-25 13:05:00,10.73,10.74,10.73,10.74,2800.0,10.5333,10.5431,10.5333,10.5431,2800.0
2005-08-25 13:10:00,10.73,10.73,10.71,10.72,1200.0,10.5333,10.5333,10.5136,10.5235,1200.0
2005-08-25 13:15:00,10.72,10.73,10.71,10.71,2000.0,10.5235,10.5333,10.5136,10.5136,2000.0
2005-08-25 13:20:00,10.7,10.72,10.7,10.72,2600.0,10.5038,10.5235,10.5038,10.5235,2600.0
2005-08-25 13:25:00,10.72,10.72,10.7,10.71,1600.0,10.5235,10.5235,10.5038,10.5136,1600.0
2005-08-25 13:30:00,10.7,10.73,10.7,10.73,2000.0,10.5038,10.5333,10.5038,10.5333,2000.0
2005-08-25 13:35:00,10.72,10.78,10.7,10.72,15400.0,10.5235,10.5824,10.5038,10.5235,15400.0
2005-08-25 13:40:00,10.7,10.74,10.7,10.72,2300.0,10.5038,10.5431,10.5038,10.5235,2300.0
2005-08-25 13:45:00,10.72,10.74,10.71,10.73,900.0,10.5235,10.5431,10.5136,10.5333,900.0
2005-08-25 13:50:00,10.72,10.75,10.71,10.74,2700.0,10.5235,10.5529,10.5136,10.5431,2700.0
2005-08-25 13:55:00,10.73,10.73,10.72,10.73,1000.0,10.5333,10.5333,10.5235,10.5333,1000.0
2005-08-25 14:00:00,10.72,10.73,10.71,10.71,3400.0,10.5235,10.5333,10.5136,10.5136,3400.0
2005-08-25 14:05:00,10.72,10.73,10.72,10.73,600.0,10.5235,10.5333,10.5235,10.5333,600.0
2005-08-25 14:10:00,10.72,10.73,10.71,10.71,2000.0,10.5235,10.5333,10.5136,10.5136,2000.0
2005-08-25 14:15:00,10.71,10.73,10.7,10.73,2800.0,10.5136,10.5333,10.5038,10.5333,2800.0
2005-08-25 14:20:00,10.72,10.73,10.71,10.73,1800.0,10.5235,10.5333,10.5136,10.5333,1800.0
2005-08-25 14:25:00,10.72,10.72,10.71,10.72,2000.0,10.5235,10.5235,10.5136,10.5235,2000.0
2005-08-25 14:30:00,10.72,10.73,10.72,10.73,1900.0,10.5235,10.5333,10.5235,10.5333,1900.0
2005-08-25 14:35:00,10.73,10.74,10.71,10.72,4300.0,10.5333,10.5431,10.5136,10.5235,4300.0
2005-08-25 14:40:00,10.72,10.73,10.71,10.73,1100.0,10.5235,10.5333,10.5136,10.5333,1100.0
2005-08-25 14:45:00,10.72,10.75,10.72,10.73,21200.0,10.5235,10.5529,10.5235,10.5333,21200.0
2005-08-25 14:50:00,10.73,10.81,10.73,10.8,46800.0,10.5333,10.6118,10.5333,10.602,46800.0
2005-08-25 14:55:00,10.76,10.8,10.76,10.8,2700.0,10.5627,10.602,10.5627,10.602,2700.0
2005-08-25 15:00:00,10.8,10.82,10.8,10.81,5600.0,10.602,10.6216,10.602,10.6118,5600.0
2005-08-25 15:05:00,10.8,10.8,10.78,10.79,1900.0,10.602,10.602,10.5824,10.5922,1900.0
2005-08-25 15:10:00,10.79,10.85,10.79,10.85,18700.0,10.5922,10.6511,10.5922,10.6511,18700.0
2005-08-25 15:15:00,10.83,10.84,10.8,10.82,7000.0,10.6314,10.6413,10.602,10.6216,7000.0
2005-08-25 15:20:00,10.82,10.82,10.79,10.8,6100.0,10.6216,10.6216,10.5922,10.602,6100.0
2005-08-25 15:25:00,10.8,10.82,10.75,10.77,5800.0,10.602,10.6216,10.5529,10.5725,5800.0
2005-08-25 15:30:00,10.76,10.81,10.75,10.81,20000.0,10.5627,10.6118,10.5529,10.6118,20000.0
2005-08-25 15:35:00,10.8,10.82,10.79,10.79,10000.0,10.602,10.6216,10.5922,10.5922,10000.0
2005-08-25 15:40:00,10.79,10.79,10.77,10.78,4900.0,10.5922,10.5922,10.5725,10.5824,4900.0
2005-08-25 15:45:00,10.78,10.79,10.77,10.79,7800.0,10.5824,10.5922,10.5725,10.5922,7800.0
2005-08-25 15:50:00,10.78,10.8,10.78,10.78,5400.0,10.5824,10.602,10.5824,10.5824,5400.0
2005-08-25 15:55:00,10.78,10.81,10.77,10.77,11500.0,10.5824,10.6118,10.5725,10.5725,11500.0
2005-08-26 09:30:00,10.77,10.82,10.77,10.77,6800.0,10.5725,10.6216,10.5725,10.5725,6800.0
2005-08-26 09:35:00,10.75,10.79,10.71,10.71,7100.0,10.5529,10.5922,10.5136,10.5136,7100.0
2005-08-26 09:40:00,10.7,10.71,10.7,10.7,4400.0,10.5038,10.5136,10.5038,10.5038,4400.0
2005-08-26 09:45:00,10.7,10.71,10.67,10.69,15900.0,10.5038,10.5136,10.4744,10.494,15900.0
2005-08-26 09:50:00,10.67,10.72,10.67,10.68,2400.0,10.4744,10.5235,10.4744,10.4842,2400.0
2005-08-26 09:55:00,10.66,10.71,10.66,10.7,3100.0,10.4646,10.5136,10.4646,10.5038,3100.0
2005-08-26 10:00:00,10.69,10.71,10.63,10.63,7700.0,10.494,10.5136,10.4351,10.4351,7700.0
2005-08-26 10:05:00,10.63,10.67,10.61,10.65,11000.0,10.4351,10.4744,10.4155,10.4547,11000.0
2005-08-26 10:10:00,10.64,10.65,10.6,10.6,5600.0,10.4449,10.4547,10.4057,10.4057,5600.0
2005-08-26 10:15:00,10.65,10.68,10.65,10.65,13100.0,10.4547,10.4842,10.4547,10.4547,13100.0
2005-08-26 10:20:00,10.66,10.69,10.65,10.67,9500.0,10.4646,10.494,10.4547,10.4744,9500.0
2005-08-26 10:25:00,10.67,10.67,10.65,10.66,1800.0,10.4744,10.4744,10.4547,10.4646,1800.0
2005-08-26 10:30:00,10.68,10.74,10.67,10.74,3100.0,10.4842,10.5431,10.4744,10.5431,3100.0
2005-08-26 10:35:00,10.74,10.74,10.7,10.71,4000.0,10.5431,10.5431,10.5038,10.5136,4000.0
2005-08-26 10:40:00,10.73,10.73,10.67,10.67,3000.0,10.5333,10.5333,10.4744,10.4744,3000.0
2005-08-26 10:45:00,10.67,10.68,10.67,10.67,800.0,10.4744,10.4842,10.4744,10.4744,800.0
2005-08-26 10:50:00,10.67,10.67,10.66,10.66,8100.0,10.4744,10.4744,10.4646,10.4646,8100.0
2005-08-26 10:55:00,10.66,10.67,10.65,10.66,6800.0,10.4646,10.4744,10.4547,10.4646,6800.0
2005-08-26 11:00:00,10.67,10.67,10.66,10.67,1000.0,10.4744,10.4744,10.4646,10.4744,1000.0
2005-08-26 11:05:00,10.67,10.67,10.65,10.65,33700.0,10.4744,10.4744,10.4547,10.4547,33700.0
2005-08-26 11:10:00,10.65,10.66,10.65,10.65,10100.0,10.4547,10.4646,10.4547,10.4547,10100.0
2005-08-26 11:15:00,10.65,10.65,10.64,10.64,11400.0,10.4547,10.4547,10.4449,10.4449,11400.0
2005-08-26 11:20:00,10.64,10.65,10.61,10.61,2700.0,10.4449,10.4547,10.4155,10.4155,2700.0
2005-08-26 11:25:00,10.61,10.63,10.6,10.61,14400.0,10.4155,10.4351,10.4057,10.4155,14400.0
2005-08-26 11:30:00,10.61,10.66,10.6,10.63,14400.0,10.4155,10.4646,10.4057,10.4351,14400.0
2005-08-26 11:35:00,10.64,10.64,10.58,10.63,60600.0,10.4449,10.4449,10.386,10.4351,60600.0
2005-08-26 11:40:00,10.63,10.63,10.58,10.58,4600.0,10.4351,10.4351,10.386,10.386,4600.0
2005-08-26 11:45:00,10.58,10.58,10.53,10.56,9100.0,10.386,10.386,10.3369,10.3664,9100.0
2005-08-26 11:50:00,10.54,10.56,10.52,10.55,4500.0,10.3468,10.3664,10.3271,10.3566,4500.0
2005-08-26 11:55:00,10.55,10.55,10.46,10.48,11800.0,10.3566,10.3566,10.2682,10.2879,11800.0
2005-08-26 12:00:00,10.49,10.55,10.47,10.55,7500.0,10.2977,10.3566,10.278,10.3566,7500.0
2005-08-26 12:05:00,10.55,10.55,10.52,10.52,9300.0,10.3566,10.3566,10.3271,10.3271,9300.0
2005-08-26 12:10:00,10.55,10.55,10.55,10.55,1300.0,10.3566,10.3566,10.3566,10.3566,1300.0
2005-08-26 12:15:00,10.55,10.55,10.52,10.52,9500.0,10.3566,10.3566,10.3271,10.3271,9500.0
2005-08-26 12:20:00,10.52,10.54,10.52,10.53,2300.0,10.3271,10.3468,10.3271,10.3369,2300.0
2005-08-26 12:25:00,10.53,10.54,10.41,10.47,30800.0,10.3369,10.3468,10.2191,10.278,30800.0
2005-08-26 12:30:00,10.47,10.5,10.47,10.5,2100.0,10.278,10.3075,10.278,10.3075,2100.0
2005-08-26 12:35:00,10.5,10.5,10.48,10.5,4400.0,10.3075,10.3075,10.2879,10.3075,4400.0
2005-08-26 12:40:00,10.49,10.5,10.48,10.48,3100.0,10.2977,10.3075,10.2879,10.2879,3100.0
2005-08-26 12:45:00,10.48,10.48,10.46,10.47,3400.0,10.2879,10.2879,10.2682,10.278,3400.0
2005-08-26 12:50:00,10.47,10.49,10.46,10.48,9000.0,10.278,10.2977,10.2682,10.2879,9000.0
2005-08-26 12:55:00,10.47,10.49,10.47,10.49,2400.0,10.278,10.2977,10.278,10.2977,2400.0
2005-08-26 13:00:00,10.49,10.49,10.49,10.49,5900.0,10.2977,10.2977,10.2977,10.2977,5900.0
2005-08-26 13:05:00,10.49,10.53,10.49,10.51,14800.0,10.2977,10.3369,10.2977,10.3173,14800.0
2005-08-26 13:10:00,10.51,10.53,10.51,10.52,2500.0,10.3173,10.3369,10.3173,10.3271,2500.0
2005-08-26 13:15:00,10.52,10.52,10.46,10.49,5200.0,10.3271,10.3271,10.2682,10.2977,5200.0
2005-08-26 13:20:00,10.48,10.49,10.48,10.49,1200.0,10.2879,10.2977,10.2879,10.2977,1200.0
2005-08-26 13:25:00,10.49,10.49,10.46,10.46,6000.0,10.2977,10.2977,10.2682,10.2682,6000.0
2005-08-26 13:30:00,10.46,10.5,10.45,10.46,6100.0,10.2682,10.3075,10.2584,10.2682,6100.0
2005-08-26 13:35:00,10.48,10.48,10.47,10.48,1600.0,10.2879,10.2879,10.278,10.2879,1600.0
2005-08-26 13:40:00,10.48,10.48,10.44,10.45,7700.0,10.2879,10.2879,10.2486,10.2584,7700.0
2005-08-26 13:45:00,10.45,10.46,10.44,10.46,10100.0,10.2584,10.2682,10.2486,10.2682,10100.0
2005-08-26 13:50:00,10.46,10.5,10.45,10.5,14500.0,10.2682,10.3075,10.2584,10.3075,14500.0
2005-08-26 13:55:00,10.49,10.52,10.48,10.5,12200.0,10.2977,10.3271,10.2879,10.3075,12200.0
2005-08-26 14:00:00,10.5,10.5,10.45,10.45,5100.0,10.3075,10.3075,10.2584,10.2584,5100.0
2005-08-26 14:05:00,10.46,10.46,10.45,10.45,2400.0,10.2682,10.2682,10.2584,10.2584,2400.0
2005-08-26 14:10:00,10.45,10.45,10.42,10.44,10900.0,10.2584,10.2584,10.229,10.2486,10900.0
2005-08-26 14:15:00,10.43,10.45,10.43,10.45,1900.0,10.2388,10.2584,10.2388,10.2584,1900.0
2005-08-26 14:20:00,10.45,10.49,10.45,10.48,5200.0,10.2584,10.2977,10.2584,10.2879,5200.0
2005-08-26 14:25:00,10.48,10.52,10.47,10.5,7200.0,10.2879,10.3271,10.278,10.3075,7200.0
2005-08-26 14:30:00,10.51,10.51,10.46,10.47,7500.0,10.3173,10.3173,10.2682,10.278,7500.0
2005-08-26 14:35:00,10.47,10.5,10.46,10.46,8100.0,10.278,10.3075,10.2682,10.2682,8100.0
2005-08-26 14:40:00,10.45,10.48,10.45,10.48,4200.0,10.2584,10.2879,10.2584,10.2879,4200.0
2005-08-26 14:45:00,10.48,10.49,10.46,10.46,4800.0,10.2879,10.2977,10.2682,10.2682,4800.0
2005-08-26 14:50:00,10.46,10.47,10.45,10.45,5900.0,10.2682,10.278,10.2584,10.2584,5900.0
2005-08-26 14:55:00,10.44,10.47,10.44,10.47,5500.0,10.2486,10.278,10.2486,10.278,5500.0
2005-08-26 15:00:00,10.47,10.47,10.46,10.46,3000.0,10.278,10.278,10.2682,10.2682,3000.0
2005-08-26 15:05:00,10.47,10.47,10.45,10.46,7200.0,10.278,10.278,10.2584,10.2682,7200.0
2005-08-26 15:10:00,10.46,10.47,10.44,10.46,9400.0,10.2682,10.278,10.2486,10.2682,9400.0
2005-08-26 15:15:00,10.46,10.47,10.45,10.45,6500.0,10.2682,10.278,10.2584,10.2584,6500.0
2005-08-26 15:20:00,10.46,10.48,10.45,10.47,8000.0,10.2682,10.2879,10.2584,10.278,8000.0
2005-08-26 15:25:00,10.46,10.47,10.44,10.45,13600.0,10.2682,10.278,10.2486,10.2584,13600.0
2005-08-26 15:30:00,10.45,10.47,10.45,10.47,196200.0,10.2584,10.278,10.2584,10.278,196200.0
2005-08-26 15:35:00,10.46,10.48,10.46,10.48,6200.0,10.2682,10.2879,10.2682,10.2879,6200.0
2005-08-26 15:40:00,10.48,10.48,10.47,10.47,5400.0,10.2879,10.2879,10.278,10.278,5400.0
2005-08-26 15:45:00,10.48,10.49,10.47,10.49,19900.0,10.2879,10.2977,10.278,10.2977,19900.0
2005-08-26 15:50:00,10.49,10.5,10.47,10.49,18300.0,10.2977,10.3075,10.278,10.2977,18300.0
2005-08-26 15:55:00,10.49,10.5,10.47,10.49,39000.0,10.2977,10.3075,10.278,10.2977,39000.0
2005-08-29 09:30:00,10.52,10.61,10.52,10.6,22800.0,10.3271,10.4155,10.3271,10.4057,22800.0
2005-08-29 09:35:00,10.6,10.69,10.6,10.68,19700.0,10.4057,10.494,10.4057,10.4842,19700.0
2005-08-29 09:40:00,10.66,10.75,10.65,10.72,13400.0,10.4646,10.5529,10.4547,10.5235,13400.0
2005-08-29 09:45:00,10.75,10.76,10.65,10.67,26000.0,10.5529,10.5627,10.4547,10.4744,26000.0
2005-08-29 09:50:00,10.69,10.71,10.65,10.66,19400.0,10.494,10.5136,10.4547,10.4646,19400.0
2005-08-29 09:55:00,10.69,10.86,10.69,10.8,27300.0,10.494,10.6609,10.494,10.602,27300.0
2005-08-29 10:00:00,10.78,10.8,10.74,10.8,17200.0,10.5824,10.602,10.5431,10.602,17200.0
2005-08-29 10:05:00,10.82,10.82,10.74,10.8,10400.0,10.6216,10.6216,10.5431,10.602,10400.0
2005-08-29 10:10:00,10.78,10.83,10.77,10.79,11500.0,10.5824,10.6314,10.5725,10.5922,11500.0
2005-08-29 10:15:00,10.81,10.82,10.77,10.77,10900.0,10.6118,10.6216,10.5725,10.5725,10900.0
2005-08-29 10:20:00,10.77,10.8,10.75,10.77,11500.0,10.5725,10.602,10.5529,10.5725,11500.0
2005-08-29 10:25:00,10.77,10.85,10.77,10.79,21300.0,10.5725,10.6511,10.5725,10.5922,21300.0
2005-08-29 10:30:00,10.84,10.88,10.81,10.87,26700.0,10.6413,10.6805,10.6118,10.6707,26700.0
2005-08-29 10:35:00,10.87,10.88,10.87,10.87,6100.0,10.6707,10.6805,10.6707,10.6707,6100.0
2005-08-29 10:40:00,10.87,10.91,10.86,10.91,17800.0,10.6707,10.71,10.6609,10.71,17800.0
2005-08-29 10:45:00,10.88,11.0,10.88,10.92,35600.0,10.6805,10.7983,10.6805,10.7198,35600.0
2005-08-29 10:50:00,10.95,11.02,10.92,10.92,37200.0,10.7492,10.818,10.7198,10.7198,37200.0
2005-08-29 10:55:00,10.92,11.03,10.92,10.94,21900.0,10.7198,10.8278,10.7198,10.7394,21900.0
2005-08-29 11:00:00,10.97,11.03,10.96,11.0,16800.0,10.7689,10.8278,10.7591,10.7983,16800.0
2005-08-29 11:05:00,10.97,11.02,10.97,11.02,26600.0,10.7689,10.818,10.7689,10.818,26600.0
2005-08-29 11:10:00,11.03,11.03,10.96,10.97,25900.0,10.8278,10.8278,10.7591,10.7689,25900.0
2005-08-29 11:15:00,10.97,11.0,10.96,10.98,50300.0,10.7689,10.7983,10.7591,10.7787,50300.0
2005-08-29 11:20:00,11.0,11.02,11.0,11.02,11300.0,10.7983,10.818,10.7983,10.818,11300.0
2005-08-29 11:25:00,11.01,11.05,11.01,11.05,52000.0,10.8081,10.8474,10.8081,10.8474,52000.0
2005-08-29 11:30:00,11.04,11.05,11.03,11.03,20000.0,10.8376,10.8474,10.8278,10.8278,20000.0
2005-08-29 11:35:00,11.03,11.05,11.03,11.04,35900.0,10.8278,10.8474,10.8278,10.8376,35900.0
2005-08-29 11:40:00,11.04,11.06,11.03,11.05,31100.0,10.8376,10.8572,10.8278,10.8474,31100.0
2005-08-29 11:45:00,11.06,11.07,11.04,11.07,5500.0,10.8572,10.867,10.8376,10.867,5500.0
2005-08-29 11:50:00,11.07,11.11,11.07,11.11,23400.0,10.867,10.9063,10.867,10.9063,23400.0
2005-08-29 11:55:00,11.11,11.13,11.1,11.1,12800.0,10.9063,10.9259,10.8965,10.8965,12800.0
2005-08-29 12:00:00,11.11,11.12,11.11,11.11,5400.0,10.9063,10.9161,10.9063,10.9063,5400.0
2005-08-29 12:05:00,11.11,11.12,11.07,11.12,10400.0,10.9063,10.9161,10.867,10.9161,10400.0
2005-08-29 12:10:00,11.11,11.12,11.11,11.12,5200.0,10.9063,10.9161,10.9063,10.9161,5200.0
2005-08-29 12:15:00,11.12,11.12,11.1,11.11,3100.0,10.9161,10.9161,10.8965,10.9063,3100.0
2005-08-29 12:20:00,11.1,11.11,11.08,11.09,6600.0,10.8965,10.9063,10.8769,10.8867,6600.0
2005-08-29 12:25:00,11.09,11.13,11.09,11.13,13700.0,10.8867,10.9259,10.8867,10.9259,13700.0
2005-08-29 12:30:00,11.14,11.14,11.09,11.1,7500.0,10.9358,10.9358,10.8867,10.8965,7500.0
2005-08-29 12:35:00,11.1,11.1,11.09,11.1,10000.0,10.8965,10.8965,10.8867,10.8965,10000.0
2005-08-29 12:40:00,11.1,11.1,11.08,11.09,9500.0,10.8965,10.8965,10.8769,10.8867,9500.0
2005-08-29 12:45:00,11.09,11.09,11.06,11.09,15700.0,10.8867,10.8867,10.8572,10.8867,15700.0
2005-08-29 12:50:00,11.09,11.11,11.07,11.1,26700.0,10.8867,10.9063,10.867,10.8965,26700.0
2005-08-29 12:55:00,11.1,11.1,11.09,11.1,17000.0,10.8965,10.8965,10.8867,10.8965,17000.0
2005-08-29 13:00:00,11.1,11.1,11.08,11.09,17700.0,10.8965,10.8965,10.8769,10.8867,17700.0
2005-08-29 13:05:00,11.08,11.1,11.08,11.1,22100.0,10.8769,10.8965,10.8769,10.8965,22100.0
2005-08-29 13:10:00,11.1,11.1,11.08,11.1,5500.0,10.8965,10.8965,10.8769,10.8965,5500.0
2005-08-29 13:15:00,11.1,11.1,11.06,11.08,15200.0,10.8965,10.8965,10.8572,10.8769,15200.0
2005-08-29 13:20:00,11.09,11.09,11.06,11.09,7400.0,10.8867,10.8867,10.8572,10.8867,7400.0
2005-08-29 13:25:00,11.08,11.08,11.05,11.08,6600.0,10.8769,10.8769,10.8474,10.8769,6600.0
2005-08-29 13:30:00,11.08,11.09,11.06,11.09,8700.0,10.8769,10.8867,10.8572,10.8867,8700.0
2005-08-29 13:35:00,11.1,11.1,11.07,11.09,7200.0,10.8965,10.8965,10.867,10.8867,7200.0
2005-08-29 13:40:00,11.09,11.1,11.06,11.09,7700.0,10.8867,10.8965,10.8572,10.8867,7700.0
2005-08-29 13:45:00,11.09,11.14,11.08,11.11,29000.0,10.8867,10.9358,10.8769,10.9063,29000.0
2005-08-29 13:50:00,11.11,11.15,11.1,11.1,20600.0,10.9063,10.9456,10.8965,10.8965,20600.0
2005-08-29 13:55:00,11.13,11.15,11.1,11.13,4200.0,10.9259,10.9456,10.8965,10.9259,4200.0
2005-08-29 14:00:00,11.14,11.14,11.11,11.11,33900.0,10.9358,10.9358,10.9063,10.9063,33900.0
2005-08-29 14:05:00,11.12,11.12,11.09,11.11,16000.0,10.9161,10.9161,10.8867,10.9063,16000.0
2005-08-29 14:10:00,11.1,11.1,11.07,11.08,8500.0,10.8965,10.8965,10.867,10.8769,8500.0
2005-08-29 14:15:00,11.07,11.08,11.03,11.04,15100.0,10.867,10.8769,10.8278,10.8376,15100.0
2005-08-29 14:20:00,11.05,11.05,10.98,11.03,62700.0,10.8474,10.8474,10.7787,10.8278,62700.0
2005-08-29 14:25:00,11.03,11.04,10.99,10.99,37600.0,10.8278,10.8376,10.7885,10.7885,37600.0
2005-08-29 14:30:00,11.01,11.02,11.0,11.0,30100.0,10.8081,10.818,10.7983,10.7983,30100.0
2005-08-29 14:35:00,11.0,11.02,10.99,11.01,89300.0,10.7983,10.818,10.7885,10.8081,89300.0
2005-08-29 14:40:00,11.01,11.08,11.01,11.08,11400.0,10.8081,10.8769,10.8081,10.8769,11400.0
2005-08-29 14:45:00,11.07,11.07,11.05,11.07,7300.0,10.867,10.867,10.8474,10.867,7300.0
2005-08-29 14:50:00,11.07,11.07,11.04,11.04,5800.0,10.867,10.867,10.8376,10.8376,5800.0
2005-08-29 14:55:00,11.05,11.06,11.04,11.06,10300.0,10.8474,10.8572,10.8376,10.8572,10300.0
2005-08-29 15:00:00,11.05,11.11,11.05,11.11,3700.0,10.8474,10.9063,10.8474,10.9063,3700.0
2005-08-29 15:05:00,11.12,11.18,11.11,11.17,20100.0,10.9161,10.975,10.9063,10.9652,20100.0
2005-08-29 15:10:00,11.17,11.18,11.16,11.16,9200.0,10.9652,10.975,10.9554,10.9554,9200.0
2005-08-29 15:15:00,11.16,11.22,11.15,11.21,17900.0,10.9554,11.0143,10.9456,11.0045,17900.0
2005-08-29 15:20:00,11.21,11.22,11.2,11.21,16400.0,11.0045,11.0143,10.9947,11.0045,16400.0
2005-08-29 15:25:00,11.22,11.22,11.2,11.21,17600.0,11.0143,11.0143,10.9947,11.0045,17600.0
2005-08-29 15:30:00,11.2,11.21,11.19,11.2,17400.0,10.9947,11.0045,10.9848,10.9947,17400.0
2005-08-29 15:35:00,11.21,11.21,11.15,11.18,16500.0,11.0045,11.0045,10.9456,10.975,16500.0
2005-08-29 15:40:00,11.19,11.2,11.18,11.2,8400.0,10.9848,10.9947,10.975,10.9947,8400.0
2005-08-29 15:45:00,11.2,11.21,11.14,11.16,17400.0,10.9947,11.0045,10.9358,10.9554,17400.0
2005-08-29 15:50:00,11.16,11.18,11.15,11.15,30300.0,10.9554,10.975,10.9456,10.9456,30300.0
2005-08-29 15:55:00,11.14,11.17,11.14,11.14,56400.0,10.9358,10.9652,10.9358,10.9358,56400.0
2005-08-30 09:30:00,11.3,11.33,11.3,11.33,42800.0,11.0928,11.1223,11.0928,11.1223,42800.0
2005-08-30 09:35:00,11.34,11.49,11.34,11.37,31300.0,11.1321,11.2793,11.1321,11.1615,31300.0
2005-08-30 09:40:00,11.39,11.51,11.35,11.49,17400.0,11.1812,11.299,11.1419,11.2793,17400.0
2005-08-30 09:45:00,11.51,11.68,11.48,11.62,45500.0,11.299,11.4659,11.2695,11.407,45500.0
2005-08-30 09:50:00,11.62,11.65,11.54,11.56,19700.0,11.407,11.4364,11.3284,11.3481,19700.0
2005-08-30 09:55:00,11.62,11.67,11.5,11.65,73600.0,11.407,11.456,11.2892,11.4364,73600.0
2005-08-30 10:00:00,11.66,11.93,11.65,11.93,120200.0,11.4462,11.7113,11.4364,11.7113,120200.0
2005-08-30 10:05:00,11.93,11.93,11.75,11.8,258400.0,11.7113,11.7113,11.5346,11.5837,258400.0
2005-08-30 10:10:00,11.8,11.87,11.76,11.86,183000.0,11.5837,11.6524,11.5444,11.6426,183000.0
2005-08-30 10:15:00,11.86,11.87,11.83,11.83,57400.0,11.6426,11.6524,11.6131,11.6131,57400.0
2005-08-30 10:20:00,11.83,11.83,11.6,11.63,56900.0,11.6131,11.6131,11.3873,11.4168,56900.0
2005-08-30 10:25:00,11.64,11.7,11.62,11.63,122100.0,11.4266,11.4855,11.407,11.4168,122100.0
2005-08-30 10:30:00,11.64,11.65,11.54,11.54,54400.0,11.4266,11.4364,11.3284,11.3284,54400.0
2005-08-30 10:35:00,11.54,11.61,11.4,11.4,134000.0,11.3284,11.3971,11.191,11.191,134000.0
2005-08-30 10:40:00,11.42,11.47,11.35,11.42,60800.0,11.2106,11.2597,11.1419,11.2106,60800.0
2005-08-30 10:45:00,11.43,11.49,11.4,11.43,20600.0,11.2204,11.2793,11.191,11.2204,20600.0
2005-08-30 10:50:00,11.44,11.47,11.42,11.46,374100.0,11.2303,11.2597,11.2106,11.2499,374100.0
2005-08-30 10:55:00,11.46,11.5,11.45,11.5,44800.0,11.2499,11.2892,11.2401,11.2892,44800.0
2005-08-30 11:00:00,11.5,11.5,11.47,11.5,79700.0,11.2892,11.2892,11.2597,11.2892,79700.0
2005-08-30 11:05:00,11.5,11.51,11.48,11.5,15900.0,11.2892,11.299,11.2695,11.2892,15900.0
2005-08-30 11:10:00,11.5,11.51,11.41,11.43,20400.0,11.2892,11.299,11.2008,11.2204,20400.0
2005-08-30 11:15:00,11.43,11.48,11.43,11.48,12700.0,11.2204,11.2695,11.2204,11.2695,12700.0
2005-08-30 11:20:00,11.49,11.5,11.47,11.5,10100.0,11.2793,11.2892,11.2597,11.2892,10100.0
2005-08-30 11:25:00,11.5,11.5,11.47,11.49,7000.0,11.2892,11.2892,11.2597,11.2793,7000.0
2005-08-30 11:30:00,11.49,11.5,11.48,11.49,14100.0,11.2793,11.2892,11.2695,11.2793,14100.0
2005-08-30 11:35:00,11.49,11.51,11.48,11.51,82300.0,11.2793,11.299,11.2695,11.299,82300.0
2005-08-30 11:40:00,11.55,11.55,11.48,11.48,23900.0,11.3382,11.3382,11.2695,11.2695,23900.0
2005-08-30 11:45:00,11.5,11.51,11.48,11.5,24200.0,11.2892,11.299,11.2695,11.2892,24200.0
2005-08-30 11:50:00,11.5,11.51,11.49,11.49,56500.0,11.2892,11.299,11.2793,11.2793,56500.0
2005-08-30 11:55:00,11.5,11.53,11.5,11.51,61500.0,11.2892,11.3186,11.2892,11.299,61500.0
2005-08-30 12:00:00,11.5,11.52,11.5,11.52,30300.0,11.2892,11.3088,11.2892,11.3088,30300.0
2005-08-30 12:05:00,11.52,11.53,11.51,11.53,8300.0,11.3088,11.3186,11.299,11.3186,8300.0
2005-08-30 12:10:00,11.53,11.54,11.52,11.52,3800.0,11.3186,11.3284,11.3088,11.3088,3800.0
2005-08-30 12:15:00,11.52,11.57,11.52,11.55,9500.0,11.3088,11.3579,11.3088,11.3382,9500.0
2005-08-30 12:20:00,11.54,11.6,11.54,11.59,16000.0,11.3284,11.3873,11.3284,11.3775,16000.0
2005-08-30 12:25:00,11.59,11.59,11.53,11.54,14000.0,11.3775,11.3775,11.3186,11.3284,14000.0
2005-08-30 12:30:00,11.54,11.55,11.5,11.51,57800.0,11.3284,11.3382,11.2892,11.299,57800.0
2005-08-30 12:35:00,11.5,11.55,11.5,11.51,7000.0,11.2892,11.3382,11.2892,11.299,7000.0
2005-08-30 12:40:00,11.54,11.54,11.51,11.53,2700.0,11.3284,11.3284,11.299,11.3186,2700.0
2005-08-30 12:45:00,11.52,11.54,11.52,11.54,6500.0,11.3088,11.3284,11.3088,11.3284,6500.0
2005-08-30 12:50:00,11.5,11.57,11.5,11.55,9900.0,11.2892,11.3579,11.2892,11.3382,9900.0
2005-08-30 12:55:00,11.55,11.57,11.55,11.56,4700.0,11.3382,11.3579,11.3382,11.3481,4700.0
2005-08-30 13:00:00,11.55,11.59,11.54,11.55,90000.0,11.3382,11.3775,11.3284,11.3382,90000.0
2005-08-30 13:05:00,11.56,11.58,11.56,11.58,4900.0,11.3481,11.3677,11.3481,11.3677,4900.0
2005-08-30 13:10:00,11.58,11.58,11.57,11.58,2800.0,11.3677,11.3677,11.3579,11.3677,2800.0
2005-08-30 13:15:00,11.58,11.62,11.57,11.62,40400.0,11.3677,11.407,11.3579,11.407,40400.0
2005-08-30 13:20:00,11.61,11.64,11.61,11.63,41800.0,11.3971,11.4266,11.3971,11.4168,41800.0
2005-08-30 13:25:00,11.63,11.7,11.63,11.69,198700.0,11.4168,11.4855,11.4168,11.4757,198700.0
2005-08-30 13:30:00,11.69,11.7,11.66,11.67,56300.0,11.4757,11.4855,11.4462,11.456,56300.0
2005-08-30 13:35:00,11.68,11.71,11.67,11.7,126500.0,11.4659,11.4953,11.456,11.4855,126500.0
2005-08-30 13:40:00,11.7,11.71,11.7,11.7,84500.0,11.4855,11.4953,11.4855,11.4855,84500.0
2005-08-30 13:45:00,11.69,11.7,11.67,11.67,4900.0,11.4757,11.4855,11.456,11.456,4900.0
2005-08-30 13:50:00,11.67,11.69,11.65,11.67,5700.0,11.456,11.4757,11.4364,11.456,5700.0
2005-08-30 13:55:00,11.67,11.67,11.63,11.63,7500.0,11.456,11.456,11.4168,11.4168,7500.0
2005-08-30 14:00:00,11.63,11.64,11.56,11.61,63700.0,11.4168,11.4266,11.3481,11.3971,63700.0
2005-08-30 14:05:00,11.65,11.67,11.56,11.56,16100.0,11.4364,11.456,11.3481,11.3481,16100.0
2005-08-30 14:10:00,11.56,11.59,11.56,11.57,6900.0,11.3481,11.3775,11.3481,11.3579,6900.0
2005-08-30 14:15:00,11.57,11.62,11.55,11.61,5100.0,11.3579,11.407,11.3382,11.3971,5100.0
2005-08-30 14:20:00,11.63,11.63,11.6,11.61,18400.0,11.4168,11.4168,11.3873,11.3971,18400.0
2005-08-30 14:25:00,11.62,11.62,11.6,11.61,6400.0,11.407,11.407,11.3873,11.3971,6400.0
2005-08-30 14:30:00,11.6,11.63,11.59,11.6,56200.0,11.3873,11.4168,11.3775,11.3873,56200.0
2005-08-30 14:35:00,11.61,11.62,11.59,11.62,19200.0,11.3971,11.407,11.3775,11.407,19200.0
2005-08-30 14:40:00,11.61,11.65,11.61,11.64,13200.0,11.3971,11.4364,11.3971,11.4266,13200.0
2005-08-30 14:45:00,11.65,11.65,11.61,11.64,11100.0,11.4364,11.4364,11.3971,11.4266,11100.0
2005-08-30 14:50:00,11.64,11.65,11.6,11.62,15700.0,11.4266,11.4364,11.3873,11.407,15700.0
2005-08-30 14:55:00,11.62,11.62,11.56,11.58,50800.0,11.407,11.407,11.3481,11.3677,50800.0
2005-08-30 15:00:00,11.56,11.56,11.55,11.56,6200.0,11.3481,11.3481,11.3382,11.3481,6200.0
2005-08-30 15:05:00,11.55,11.62,11.55,11.61,19100.0,11.3382,11.407,11.3382,11.3971,19100.0
2005-08-30 15:10:00,11.61,11.61,11.6,11.61,5300.0,11.3971,11.3971,11.3873,11.3971,5300.0
2005-08-30 15:15:00,11.61,11.61,11.59,11.6,22400.0,11.3971,11.3971,11.3775,11.3873,22400.0
2005-08-30 15:20:00,11.6,11.62,11.6,11.61,25800.0,11.3873,11.407,11.3873,11.3971,25800.0
2005-08-30 15:25:00,11.61,11.62,11.6,11.61,33700.0,11.3971,11.407,11.3873,11.3971,33700.0
2005-08-30 15:30:00,11.62,11.72,11.62,11.72,27800.0,11.407,11.5051,11.407,11.5051,27800.0
2005-08-30 15:35:00,11.71,11.71,11.65,11.69,22600.0,11.4953,11.4953,11.4364,11.4757,22600.0
2005-08-30 15:40:00,11.69,11.69,11.65,11.68,14300.0,11.4757,11.4757,11.4364,11.4659,14300.0
2005-08-30 15:45:00,11.68,11.7,11.64,11.64,56100.0,11.4659,11.4855,11.4266,11.4266,56100.0
2005-08-30 15:50:00,11.64,11.68,11.64,11.65,26900.0,11.4266,11.4659,11.4266,11.4364,26900.0
2005-08-30 15:55:00,11.66,11.67,11.64,11.66,47000.0,11.4462,11.456,11.4266,11.4462,47000.0
2005-08-31 09:30:00,11.85,11.86,11.84,11.84,44000.0,11.6327,11.6426,11.6229,11.6229,44000.0
2005-08-31 09:35:00,11.85,11.97,11.85,11.91,45000.0,11.6327,11.7505,11.6327,11.6916,45000.0
2005-08-31 09:40:00,11.93,11.96,11.93,11.94,128300.0,11.7113,11.7407,11.7113,11.7211,128300.0
2005-08-31 09:45:00,11.94,11.94,11.87,11.93,75700.0,11.7211,11.7211,11.6524,11.7113,75700.0
2005-08-31 09:50:00,11.93,12.0,11.93,11.93,152400.0,11.7113,11.78,11.7113,11.7113,152400.0
2005-08-31 09:55:00,11.93,11.99,11.89,11.89,94100.0,11.7113,11.7702,11.672,11.672,94100.0
2005-08-31 10:00:00,11.95,11.95,11.9,11.94,112900.0,11.7309,11.7309,11.6818,11.7211,112900.0
2005-08-31 10:05:00,11.95,11.96,11.87,11.87,34700.0,11.7309,11.7407,11.6524,11.6524,34700.0
2005-08-31 10:10:00,11.87,11.92,11.87,11.9,170100.0,11.6524,11.7015,11.6524,11.6818,170100.0
2005-08-31 10:15:00,11.9,11.92,11.86,11.92,27400.0,11.6818,11.7015,11.6426,11.7015,27400.0
2005-08-31 10:20:00,11.92,11.93,11.9,11.91,40500.0,11.7015,11.7113,11.6818,11.6916,40500.0
2005-08-31 10:25:00,11.93,11.95,11.91,11.92,27000.0,11.7113,11.7309,11.6916,11.7015,27000.0
2005-08-31 10:30:00,11.93,11.93,11.9,11.9,23300.0,11.7113,11.7113,11.6818,11.6818,23300.0
2005-08-31 10:35:00,11.91,11.92,11.89,11.91,39600.0,11.6916,11.7015,11.672,11.6916,39600.0
2005-08-31 10:40:00,11.91,11.91,11.9,11.9,29400.0,11.6916,11.6916,11.6818,11.6818,29400.0
2005-08-31 10:45:00,11.9,11.91,11.88,11.88,58600.0,11.6818,11.6916,11.6622,11.6622,58600.0
2005-08-31 10:50:00,11.88,11.9,11.87,11.9,20400.0,11.6622,11.6818,11.6524,11.6818,20400.0
2005-08-31 10:55:00,11.9,11.9,11.89,11.9,27900.0,11.6818,11.6818,11.672,11.6818,27900.0
2005-08-31 11:00:00,11.9,11.92,11.9,11.92,23700.0,11.6818,11.7015,11.6818,11.7015,23700.0
2005-08-31 11:05:00,11.92,11.94,11.92,11.93,29300.0,11.7015,11.7211,11.7015,11.7113,29300.0
2005-08-31 11:10:00,11.93,11.95,11.92,11.95,43600.0,11.7113,11.7309,11.7015,11.7309,43600.0
2005-08-31 11:15:00,11.93,11.98,11.9,11.94,44600.0,11.7113,11.7604,11.6818,11.7211,44600.0
2005-08-31 11:20:00,11.94,11.98,11.93,11.96,62700.0,11.7211,11.7604,11.7113,11.7407,62700.0
2005-08-31 11:25:00,11.97,11.97,11.92,11.94,10600.0,11.7505,11.7505,11.7015,11.7211,10600.0
2005-08-31 11:30:00,11.92,11.95,11.92,11.94,11900.0,11.7015,11.7309,11.7015,11.7211,11900.0
2005-08-31 11:35:00,11.95,11.95,11.93,11.94,58700.0,11.7309,11.7309,11.7113,11.7211,58700.0
2005-08-31 11:40:00,11.94,11.95,11.93,11.95,15400.0,11.7211,11.7309,11.7113,11.7309,15400.0
2005-08-31 11:45:00,11.95,11.95,11.93,11.94,46200.0,11.7309,11.7309,11.7113,11.7211,46200.0
2005-08-31 11:50:00,11.95,11.95,11.93,11.95,13200.0,11.7309,11.7309,11.7113,11.7309,13200.0
2005-08-31 11:55:00,11.94,11.95,11.93,11.93,5300.0,11.7211,11.7309,11.7113,11.7113,5300.0
2005-08-31 12:00:00,11.93,11.94,11.93,11.94,11100.0,11.7113,11.7211,11.7113,11.7211,11100.0
2005-08-31 12:05:00,11.94,11.94,11.87,11.9,113500.0,11.7211,11.7211,11.6524,11.6818,113500.0
2005-08-31 12:10:00,11.9,11.91,11.86,11.9,19700.0,11.6818,11.6916,11.6426,11.6818,19700.0
2005-08-31 12:15:00,11.9,11.91,11.87,11.89,7000.0,11.6818,11.6916,11.6524,11.672,7000.0
2005-08-31 12:20:00,11.89,11.91,11.87,11.9,19100.0,11.672,11.6916,11.6524,11.6818,19100.0
2005-08-31 12:25:00,11.91,11.91,11.88,11.9,15100.0,11.6916,11.6916,11.6622,11.6818,15100.0
2005-08-31 12:30:00,11.9,11.91,11.9,11.91,4500.0,11.6818,11.6916,11.6818,11.6916,4500.0
2005-08-31 12:35:00,11.91,11.91,11.9,11.91,34700.0,11.6916,11.6916,11.6818,11.6916,34700.0
2005-08-31 12:40:00,11.9,11.91,11.87,11.88,9000.0,11.6818,11.6916,11.6524,11.6622,9000.0
2005-08-31 12:45:00,11.89,11.91,11.89,11.91,21100.0,11.672,11.6916,11.672,11.6916,21100.0
2005-08-31 12:50:00,11.91,11.91,11.9,11.9,28800.0,11.6916,11.6916,11.6818,11.6818,28800.0
2005-08-31 12:55:00,11.9,11.91,11.86,11.87,15400.0,11.6818,11.6916,11.6426,11.6524,15400.0
2005-08-31 13:00:00,11.87,11.9,11.86,11.9,12000.0,11.6524,11.6818,11.6426,11.6818,12000.0
2005-08-31 13:05:00,11.9,11.9,11.89,11.89,11500.0,11.6818,11.6818,11.672,11.672,11500.0
2005-08-31 13:10:00,11.89,11.93,11.89,11.9,77000.0,11.672,11.7113,11.672,11.6818,77000.0
2005-08-31 13:15:00,11.9,11.91,11.88,11.89,57200.0,11.6818,11.6916,11.6622,11.672,57200.0
2005-08-31 13:20:00,11.89,11.9,11.88,11.88,9100.0,11.672,11.6818,11.6622,11.6622,9100.0
2005-08-31 13:25:00,11.89,11.9,11.85,11.86,33200.0,11.672,11.6818,11.6327,11.6426,33200.0
2005-08-31 13:30:00,11.86,11.89,11.86,11.87,13100.0,11.6426,11.672,11.6426,11.6524,13100.0
2005-08-31 13:35:00,11.87,11.89,11.86,11.88,7400.0,11.6524,11.672,11.6426,11.6622,7400.0
2005-08-31 13:40:00,11.87,11.89,11.87,11.87,15600.0,11.6524,11.672,11.6524,11.6524,15600.0
2005-08-31 13:45:00,11.88,11.89,11.87,11.88,10600.0,11.6622,11.672,11.6524,11.6622,10600.0
2005-08-31 13:50:00,11.89,11.9,11.88,11.9,6300.0,11.672,11.6818,11.6622,11.6818,6300.0
2005-08-31 13:55:00,11.9,11.9,11.88,11.9,70500.0,11.6818,11.6818,11.6622,11.6818,70500.0
2005-08-31 14:00:00,11.9,11.92,11.87,11.87,38300.0,11.6818,11.7015,11.6524,11.6524,38300.0
2005-08-31 14:05:00,11.87,11.9,11.87,11.87,38000.0,11.6524,11.6818,11.6524,11.6524,38000.0
2005-08-31 14:10:00,11.86,11.89,11.86,11.88,5300.0,11.6426,11.672,11.6426,11.6622,5300.0
2005-08-31 14:15:00,11.89,11.9,11.88,11.9,21300.0,11.672,11.6818,11.6622,11.6818,21300.0
2005-08-31 14:20:00,11.89,11.89,11.88,11.89,14400.0,11.672,11.672,11.6622,11.672,14400.0
2005-08-31 14:25:00,11.88,11.9,11.88,11.89,14700.0,11.6622,11.6818,11.6622,11.672,14700.0
2005-08-31 14:30:00,11.89,11.9,11.89,11.89,12100.0,11.672,11.6818,11.672,11.672,12100.0
2005-08-31 14:35:00,11.89,11.93,11.89,11.9,57100.0,11.672,11.7113,11.672,11.6818,57100.0
2005-08-31 14:40:00,11.9,11.92,11.89,11.91,33600.0,11.6818,11.7015,11.672,11.6916,33600.0
2005-08-31 14:45:00,11.91,11.92,11.9,11.91,5600.0,11.6916,11.7015,11.6818,11.6916,5600.0
2005-08-31 14:50:00,11.91,11.92,11.91,11.92,9300.0,11.6916,11.7015,11.6916,11.7015,9300.0
2005-08-31 14:55:00,11.92,11.97,11.92,11.97,43800.0,11.7015,11.7505,11.7015,11.7505,43800.0
2005-08-31 15:00:00,11.97,11.97,11.94,11.97,16800.0,11.7505,11.7505,11.7211,11.7505,16800.0
2005-08-31 15:05:00,11.97,11.99,11.97,11.99,33700.0,11.7505,11.7702,11.7505,11.7702,33700.0
2005-08-31 15:10:00,11.99,12.0,11.97,12.0,47300.0,11.7702,11.78,11.7505,11.78,47300.0
2005-08-31 15:15:00,12.0,12.0,11.99,12.0,17600.0,11.78,11.78,11.7702,11.78,17600.0
2005-08-31 15:20:00,12.0,12.0,11.97,11.99,26300.0,11.78,11.78,11.7505,11.7702,26300.0
2005-08-31 15:25:00,11.98,12.0,11.98,11.99,64600.0,11.7604,11.78,11.7604,11.7702,64600.0
2005-08-31 15:30:00,11.99,12.0,11.98,12.0,55600.0,11.7702,11.78,11.7604,11.78,55600.0
2005-08-31 15:35:00,11.99,12.0,11.99,11.99,49300.0,11.7702,11.78,11.7702,11.7702,49300.0
2005-08-31 15:40:00,12.0,12.05,11.99,12.04,48700.0,11.78,11.8291,11.7702,11.8193,48700.0
2005-08-31 15:45:00,12.04,12.07,12.01,12.07,85100.0,11.8193,11.8487,11.7898,11.8487,85100.0
2005-08-31 15:50:00,12.07,12.09,12.0,12.03,41600.0,11.8487,11.8683,11.78,11.8094,41600.0
2005-08-31 15:55:00,12.03,12.06,12.0,12.02,69100.0,11.8094,11.8389,11.78,11.7996,69100.0
2005-09-01 09:30:00,12.02,12.08,12.0,12.02,47900.0,11.7996,11.8585,11.78,11.7996,47900.0
2005-09-01 09:35:00,12.0,12.08,12.0,12.05,24400.0,11.78,11.8585,11.78,11.8291,24400.0
2005-09-01 09:40:00,12.05,12.09,12.01,12.09,19400.0,11.8291,11.8683,11.7898,11.8683,19400.0
2005-09-01 09:45:00,12.07,12.09,12.05,12.08,19200.0,11.8487,11.8683,11.8291,11.8585,19200.0
2005-09-01 09:50:00,12.06,12.1,12.06,12.06,44900.0,11.8389,11.8782,11.8389,11.8389,44900.0
2005-09-01 09:55:00,12.08,12.13,12.08,12.13,17000.0,11.8585,11.9076,11.8585,11.9076,17000.0
2005-09-01 10:00:00,12.13,12.14,12.08,12.08,17300.0,11.9076,11.9174,11.8585,11.8585,17300.0
2005-09-01 10:05:00,12.06,12.08,12.06,12.07,29900.0,11.8389,11.8585,11.8389,11.8487,29900.0
2005-09-01 10:10:00,12.08,12.08,12.06,12.08,15000.0,11.8585,11.8585,11.8389,11.8585,15000.0
2005-09-01 10:15:00,12.08,12.08,12.06,12.07,11900.0,11.8585,11.8585,11.8389,11.8487,11900.0
2005-09-01 10:20:00,12.06,12.1,12.03,12.03,22400.0,11.8389,11.8782,11.8094,11.8094,22400.0
2005-09-01 10:25:00,12.03,12.06,12.02,12.02,15700.0,11.8094,11.8389,11.7996,11.7996,15700.0
2005-09-01 10:30:00,12.0,12.05,12.0,12.02,20900.0,11.78,11.8291,11.78,11.7996,20900.0
2005-09-01 10:35:00,12.01,12.06,12.01,12.06,2100.0,11.7898,11.8389,11.7898,11.8389,2100.0
2005-09-01 10:40:00,12.06,12.07,12.03,12.05,3800.0,11.8389,11.8487,11.8094,11.8291,3800.0
2005-09-01 10:45:00,12.05,12.06,12.04,12.06,10900.0,11.8291,11.8389,11.8193,11.8389,10900.0
2005-09-01 10:50:00,12.06,12.09,12.03,12.09,17300.0,11.8389,11.8683,11.8094,11.8683,17300.0
2005-09-01 10:55:00,12.1,12.1,12.06,12.06,22200.0,11.8782,11.8782,11.8389,11.8389,22200.0
2005-09-01 11:00:00,12.06,12.07,12.05,12.06,13900.0,11.8389,11.8487,11.8291,11.8389,13900.0
2005-09-01 11:05:00,12.06,12.07,12.05,12.05,21300.0,11.8389,11.8487,11.8291,11.8291,21300.0
2005-09-01 11:10:00,12.06,12.06,12.04,12.05,22600.0,11.8389,11.8389,11.8193,11.8291,22600.0
2005-09-01 11:15:00,12.06,12.06,12.05,12.05,17300.0,11.8389,11.8389,11.8291,11.8291,17300.0
2005-09-01 11:20:00,12.05,12.1,12.04,12.06,14200.0,11.8291,11.8782,11.8193,11.8389,14200.0
2005-09-01 11:25:00,12.06,12.08,12.06,12.08,6700.0,11.8389,11.8585,11.8389,11.8585,6700.0
2005-09-01 11:30:00,12.08,12.11,12.08,12.1,38300.0,11.8585,11.888,11.8585,11.8782,38300.0
2005-09-01 11:35:00,12.1,12.12,12.1,12.11,30400.0,11.8782,11.8978,11.8782,11.888,30400.0
2005-09-01 11:40:00,12.1,12.12,12.1,12.1,14500.0,11.8782,11.8978,11.8782,11.8782,14500.0
2005-09-01 11:45:00,12.11,12.12,12.1,12.1,4500.0,11.888,11.8978,11.8782,11.8782,4500.0
2005-09-01 11:50:00,12.11,12.12,12.09,12.09,8000.0,11.888,11.8978,11.8683,11.8683,8000.0
2005-09-01 11:55:00,12.09,12.12,12.09,12.1,5500.0,11.8683,11.8978,11.8683,11.8782,5500.0
2005-09-01 12:00:00,12.1,12.11,12.09,12.1,11300.0,11.8782,11.888,11.8683,11.8782,11300.0
2005-09-01 12:05:00,12.1,12.1,12.09,12.09,14800.0,11.8782,11.8782,11.8683,11.8683,14800.0
2005-09-01 12:10:00,12.09,12.1,12.04,12.08,8100.0,11.8683,11.8782,11.8193,11.8585,8100.0
2005-09-01 12:15:00,12.08,12.08,12.07,12.08,1800.0,11.8585,11.8585,11.8487,11.8585,1800.0
2005-09-01 12:20:00,12.08,12.09,12.08,12.08,9400.0,11.8585,11.8683,11.8585,11.8585,9400.0
2005-09-01 12:25:00,12.09,12.09,12.09,12.09,2400.0,11.8683,11.8683,11.8683,11.8683,2400.0
2005-09-01 12:30:00,12.08,12.1,12.08,12.09,4000.0,11.8585,11.8782,11.8585,11.8683,4000.0
2005-09-01 12:35:00,12.1,12.1,12.09,12.09,3200.0,11.8782,11.8782,11.8683,11.8683,3200.0
2005-09-01 12:40:00,12.09,12.1,12.09,12.1,4700.0,11.8683,11.8782,11.8683,11.8782,4700.0
2005-09-01 12:45:00,12.09,12.1,12.09,12.09,7500.0,11.8683,11.8782,11.8683,11.8683,7500.0
2005-09-01 12:50:00,12.09,12.09,12.08,12.08,3300.0,11.8683,11.8683,11.8585,11.8585,3300.0
2005-09-01 12:55:00,12.08,12.08,12.08,12.08,4200.0,11.8585,11.8585,11.8585,11.8585,4200.0
2005-09-01 13:00:00,12.1,12.13,12.1,12.1,39700.0,11.8782,11.9076,11.8782,11.8782,39700.0
2005-09-01 13:05:00,12.1,12.1,12.08,12.08,3900.0,11.8782,11.8782,11.8585,11.8585,3900.0
2005-09-01 13:10:00,12.1,12.1,12.08,12.09,2500.0,11.8782,11.8782,11.8585,11.8683,2500.0
2005-09-01 13:15:00,12.08,12.08,12.07,12.07,3400.0,11.8585,11.8585,11.8487,11.8487,3400.0
2005-09-01 13:20:00,12.07,12.08,12.05,12.06,6000.0,11.8487,11.8585,11.8291,11.8389,6000.0
2005-09-01 13:25:00,12.06,12.1,12.06,12.08,9800.0,11.8389,11.8782,11.8389,11.8585,9800.0
2005-09-01 13:30:00,12.08,12.11,12.05,12.08,5700.0,11.8585,11.888,11.8291,11.8585,5700.0
2005-09-01 13:35:00,12.09,12.09,12.05,12.05,5400.0,11.8683,11.8683,11.8291,11.8291,5400.0
2005-09-01 13:40:00,12.05,12.05,12.05,12.05,7600.0,11.8291,11.8291,11.8291,11.8291,7600.0
2005-09-01 13:45:00,12.06,12.06,12.05,12.06,4900.0,11.8389,11.8389,11.8291,11.8389,4900.0
2005-09-01 13:50:00,12.05,12.06,12.04,12.05,19100.0,11.8291,11.8389,11.8193,11.8291,19100.0
2005-09-01 13:55:00,12.05,12.06,12.05,12.05,20800.0,11.8291,11.8389,11.8291,11.8291,20800.0
2005-09-01 14:00:00,12.04,12.04,12.01,12.01,13400.0,11.8193,11.8193,11.7898,11.7898,13400.0
2005-09-01 14:05:00,12.01,12.03,12.0,12.02,43800.0,11.7898,11.8094,11.78,11.7996,43800.0
2005-09-01 14:10:00,12.02,12.03,12.01,12.02,7400.0,11.7996,11.8094,11.7898,11.7996,7400.0
2005-09-01 14:15:00,12.02,12.06,12.02,12.02,24000.0,11.7996,11.8389,11.7996,11.7996,24000.0
2005-09-01 14:20:00,12.03,12.04,12.0,12.03,20200.0,11.8094,11.8193,11.78,11.8094,20200.0
2005-09-01 14:25:00,12.03,12.03,12.02,12.02,6600.0,11.8094,11.8094,11.7996,11.7996,6600.0
2005-09-01 14:30:00,12.02,12.05,12.02,12.05,11100.0,11.7996,11.8291,11.7996,11.8291,11100.0
2005-09-01 14:35:00,12.05,12.05,12.03,12.05,24600.0,11.8291,11.8291,11.8094,11.8291,24600.0
2005-09-01 14:40:00,12.05,12.07,12.0,12.03,25300.0,11.8291,11.8487,11.78,11.8094,25300.0
2005-09-01 14:45:00,12.04,12.04,12.03,12.03,37000.0,11.8193,11.8193,11.8094,11.8094,37000.0
2005-09-01 14:50:00,12.03,12.05,12.02,12.05,5500.0,11.8094,11.8291,11.7996,11.8291,5500.0
2005-09-01 14:55:00,12.04,12.04,12.02,12.02,2100.0,11.8193,11.8193,11.7996,11.7996,2100.0
2005-09-01 15:00:00,12.03,12.03,12.02,12.03,210500.0,11.8094,11.8094,11.7996,11.8094,210500.0
2005-09-01 15:05:00,12.03,12.03,12.02,12.02,8200.0,11.8094,11.8094,11.7996,11.7996,8200.0
2005-09-01 15:10:00,12.02,12.02,11.99,12.0,16700.0,11.7996,11.7996,11.7702,11.78,16700.0
2005-09-01 15:15:00,11.99,11.99,11.96,11.96,16600.0,11.7702,11.7702,11.7407,11.7407,16600.0
2005-09-01 15:20:00,11.96,11.99,11.95,11.98,29600.0,11.7407,11.7702,11.7309,11.7604,29600.0
2005-09-01 15:25:00,11.99,12.0,11.99,11.99,11100.0,11.7702,11.78,11.7702,11.7702,11100.0
2005-09-01 15:30:00,12.0,12.05,11.98,12.01,17300.0,11.78,11.8291,11.7604,11.7898,17300.0
2005-09-01 15:35:00,12.01,12.03,12.0,12.03,54300.0,11.7898,11.8094,11.78,11.8094,54300.0
2005-09-01 15:40:00,12.02,12.02,12.0,12.02,56100.0,11.7996,11.7996,11.78,11.7996,56100.0
2005-09-01 15:45:00,12.02,12.05,12.01,12.05,6100.0,11.7996,11.8291,11.7898,11.8291,6100.0
2005-09-01 15:50:00,12.05,12.06,12.04,12.04,24600.0,11.8291,11.8389,11.8193,11.8193,24600.0
2005-09-01 15:55:00,12.04,12.06,12.0,12.03,45700.0,11.8193,11.8389,11.78,11.8094,45700.0
2005-09-02 09:30:00,12.1,12.1,12.1,12.1,0.0,11.8782,11.8782,11.8782,11.8782,0.0
2005-09-02 09:35:00,12.1,12.1,12.01,12.02,25700.0,11.8782,11.8782,11.7898,11.7996,25700.0
2005-09-02 09:40:00,12.02,12.04,11.91,12.01,14200.0,11.7996,11.8193,11.6916,11.7898,14200.0
2005-09-02 09:45:00,12.01,12.02,11.95,11.98,10700.0,11.7898,11.7996,11.7309,11.7604,10700.0
2005-09-02 09:50:00,11.97,11.98,11.95,11.95,11300.0,11.7505,11.7604,11.7309,11.7309,11300.0
2005-09-02 09:55:00,11.95,11.95,11.9,11.93,13800.0,11.7309,11.7309,11.6818,11.7113,13800.0
2005-09-02 10:00:00,11.91,11.93,11.9,11.9,12500.0,11.6916,11.7113,11.6818,11.6818,12500.0
2005-09-02 10:05:00,11.9,11.9,11.86,11.86,10300.0,11.6818,11.6818,11.6426,11.6426,10300.0
2005-09-02 10:10:00,11.86,11.86,11.81,11.81,16800.0,11.6426,11.6426,11.5935,11.5935,16800.0
2005-09-02 10:15:00,11.81,11.81,11.72,11.72,25700.0,11.5935,11.5935,11.5051,11.5051,25700.0
2005-09-02 10:20:00,11.72,11.79,11.72,11.76,34300.0,11.5051,11.5738,11.5051,11.5444,34300.0
2005-09-02 10:25:00,11.78,11.8,11.77,11.78,8800.0,11.564,11.5837,11.5542,11.564,8800.0
2005-09-02 10:30:00,11.79,11.8,11.77,11.77,18000.0,11.5738,11.5837,11.5542,11.5542,18000.0
2005-09-02 10:35:00,11.78,11.81,11.75,11.75,28100.0,11.564,11.5935,11.5346,11.5346,28100.0
2005-09-02 10:40:00,11.75,11.75,11.71,11.74,48400.0,11.5346,11.5346,11.4953,11.5248,48400.0
2005-09-02 10:45:00,11.75,11.77,11.73,11.77,24600.0,11.5346,11.5542,11.5149,11.5542,24600.0
2005-09-02 10:50:00,11.75,11.78,11.75,11.78,29000.0,11.5346,11.564,11.5346,11.564,29000.0
2005-09-02 10:55:00,11.78,11.78,11.75,11.75,31000.0,11.564,11.564,11.5346,11.5346,31000.0
2005-09-02 11:00:00,11.75,11.79,11.73,11.78,35100.0,11.5346,11.5738,11.5149,11.564,35100.0
2005-09-02 11:05:00,11.77,11.78,11.76,11.77,2700.0,11.5542,11.564,11.5444,11.5542,2700.0
2005-09-02 11:10:00,11.78,11.8,11.77,11.78,5200.0,11.564,11.5837,11.5542,11.564,5200.0
2005-09-02 11:15:00,11.79,11.82,11.79,11.81,14100.0,11.5738,11.6033,11.5738,11.5935,14100.0
2005-09-02 11:20:00,11.82,11.83,11.81,11.82,3500.0,11.6033,11.6131,11.5935,11.6033,3500.0
2005-09-02 11:25:00,11.83,11.84,11.82,11.82,1300.0,11.6131,11.6229,11.6033,11.6033,1300.0
2005-09-02 11:30:00,11.83,11.83,11.78,11.8,8900.0,11.6131,11.6131,11.564,11.5837,8900.0
2005-09-02 11:35:00,11.81,11.81,11.79,11.79,6000.0,11.5935,11.5935,11.5738,11.5738,6000.0
2005-09-02 11:40:00,11.78,11.78,11.75,11.76,17600.0,11.564,11.564,11.5346,11.5444,17600.0
2005-09-02 11:45:00,11.75,11.76,11.74,11.74,4100.0,11.5346,11.5444,11.5248,11.5248,4100.0
2005-09-02 11:50:00,11.72,11.72,11.6,11.71,33400.0,11.5051,11.5051,11.3873,11.4953,33400.0
2005-09-02 11:55:00,11.72,11.73,11.7,11.71,1300.0,11.5051,11.5149,11.4855,11.4953,1300.0
2005-09-02 12:00:00,11.7,11.71,11.64,11.65,10200.0,11.4855,11.4953,11.4266,11.4364,10200.0
2005-09-02 12:05:00,11.65,11.71,11.65,11.7,23200.0,11.4364,11.4953,11.4364,11.4855,23200.0
2005-09-02 12:10:00,11.7,11.71,11.7,11.7,4800.0,11.4855,11.4953,11.4855,11.4855,4800.0
2005-09-02 12:15:00,11.7,11.7,11.68,11.7,9100.0,11.4855,11.4855,11.4659,11.4855,9100.0
2005-09-02 12:20:00,11.7,11.74,11.69,11.72,4500.0,11.4855,11.5248,11.4757,11.5051,4500.0
2005-09-02 12:25:00,11.71,11.74,11.71,11.72,10300.0,11.4953,11.5248,11.4953,11.5051,10300.0
2005-09-02 12:30:00,11.72,11.73,11.7,11.73,10700.0,11.5051,11.5149,11.4855,11.5149,10700.0
2005-09-02 12:35:00,11.73,11.74,11.72,11.73,8700.0,11.5149,11.5248,11.5051,11.5149,8700.0
2005-09-02 12:40:00,11.74,11.74,11.72,11.74,8600.0,11.5248,11.5248,11.5051,11.5248,8600.0
2005-09-02 12:45:00,11.73,11.75,11.73,11.75,12300.0,11.5149,11.5346,11.5149,11.5346,12300.0
2005-09-02 12:50:00,11.73,11.76,11.72,11.72,6800.0,11.5149,11.5444,11.5051,11.5051,6800.0
2005-09-02 12:55:00,11.73,11.73,11.69,11.7,29000.0,11.5149,11.5149,11.4757,11.4855,29000.0
2005-09-02 13:00:00,11.71,11.73,11.69,11.73,10400.0,11.4953,11.5149,11.4757,11.5149,10400.0
2005-09-02 13:05:00,11.74,11.81,11.71,11.81,43600.0,11.5248,11.5935,11.4953,11.5935,43600.0
2005-09-02 13:10:00,11.81,11.81,11.79,11.81,15400.0,11.5935,11.5935,11.5738,11.5935,15400.0
2005-09-02 13:15:00,11.81,11.81,11.78,11.79,48300.0,11.5935,11.5935,11.564,11.5738,48300.0
2005-09-02 13:20:00,11.79,11.79,11.77,11.78,6300.0,11.5738,11.5738,11.5542,11.564,6300.0
2005-09-02 13:25:00,11.77,11.77,11.75,11.76,9800.0,11.5542,11.5542,11.5346,11.5444,9800.0
2005-09-02 13:30:00,11.75,11.77,11.75,11.76,1800.0,11.5346,11.5542,11.5346,11.5444,1800.0
2005-09-02 13:35:00,11.76,11.77,11.72,11.76,25900.0,11.5444,11.5542,11.5051,11.5444,25900.0
2005-09-02 13:40:00,11.76,11.77,11.76,11.77,5700.0,11.5444,11.5542,11.5444,11.5542,5700.0
2005-09-02 13:45:00,11.77,11.77,11.76,11.76,9800.0,11.5542,11.5542,11.5444,11.5444,9800.0
2005-09-02 13:50:00,11.76,11.77,11.75,11.75,13200.0,11.5444,11.5542,11.5346,11.5346,13200.0
2005-09-02 13:55:00,11.77,11.77,11.75,11.75,3000.0,11.5542,11.5542,11.5346,11.5346,3000.0
2005-09-02 14:00:00,11.75,11.76,11.74,11.75,33100.0,11.5346,11.5444,11.5248,11.5346,33100.0
2005-09-02 14:05:00,11.73,11.73,11.72,11.72,2400.0,11.5149,11.5149,11.5051,11.5051,2400.0
2005-09-02 14:10:00,11.72,11.72,11.67,11.69,29400.0,11.5051,11.5051,11.456,11.4757,29400.0
2005-09-02 14:15:00,11.68,11.74,11.68,11.74,9000.0,11.4659,11.5248,11.4659,11.5248,9000.0
2005-09-02 14:20:00,11.74,11.74,11.7,11.71,4200.0,11.5248,11.5248,11.4855,11.4953,4200.0
2005-09-02 14:25:00,11.7,11.71,11.7,11.7,2200.0,11.4855,11.4953,11.4855,11.4855,2200.0
2005-09-02 14:30:00,11.71,11.72,11.7,11.71,8800.0,11.4953,11.5051,11.4855,11.4953,8800.0
2005-09-02 14:35:00,11.71,11.71,11.69,11.69,18100.0,11.4953,11.4953,11.4757,11.4757,18100.0
2005-09-02 14:40:00,11.69,11.71,11.69,11.71,22900.0,11.4757,11.4953,11.4757,11.4953,22900.0
2005-09-02 14:45:00,11.71,11.72,11.7,11.72,9200.0,11.4953,11.5051,11.4855,11.5051,9200.0
2005-09-02 14:50:00,11.71,11.72,11.69,11.7,2900.0,11.4953,11.5051,11.4757,11.4855,2900.0
2005-09-02 14:55:00,11.71,11.72,11.69,11.72,10100.0,11.4953,11.5051,11.4757,11.5051,10100.0
2005-09-02 15:00:00,11.72,11.72,11.69,11.7,3600.0,11.5051,11.5051,11.4757,11.4855,3600.0
2005-09-02 15:05:00,11.69,11.7,11.69,11.69,2900.0,11.4757,11.4855,11.4757,11.4757,2900.0
2005-09-02 15:10:00,11.7,11.72,11.7,11.72,10000.0,11.4855,11.5051,11.4855,11.5051,10000.0
2005-09-02 15:15:00,11.73,11.73,11.7,11.71,5500.0,11.5149,11.5149,11.4855,11.4953,5500.0
2005-09-02 15:20:00,11.71,11.71,11.7,11.7,9300.0,11.4953,11.4953,11.4855,11.4855,9300.0
2005-09-02 15:25:00,11.7,11.72,11.7,11.7,5800.0,11.4855,11.5051,11.4855,11.4855,5800.0
2005-09-02 15:30:00,11.7,11.7,11.67,11.69,25800.0,11.4855,11.4855,11.456,11.4757,25800.0
2005-09-02 15:35:00,11.69,11.74,11.69,11.74,9500.0,11.4757,11.5248,11.4757,11.5248,9500.0
2005-09-02 15:40:00,11.73,11.75,11.73,11.74,17100.0,11.5149,11.5346,11.5149,11.5248,17100.0
2005-09-02 15:45:00,11.75,11.76,11.74,11.74,39800.0,11.5346,11.5444,11.5248,11.5248,39800.0
2005-09-02 15:50:00,11.75,11.75,11.74,11.75,38400.0,11.5346,11.5346,11.5248,11.5346,38400.0
2005-09-02 15:55:00,11.75,11.78,11.74,11.74,36200.0,11.5346,11.564,11.5248,11.5248,36200.0
2005-09-06 09:30:00,11.7,11.78,11.7,11.77,40600.0,11.4855,11.564,11.4855,11.5542,40600.0
2005-09-06 09:35:00,11.75,11.86,11.75,11.86,20500.0,11.5346,11.6426,11.5346,11.6426,20500.0
2005-09-06 09:40:00,11.87,11.91,11.86,11.9,25400.0,11.6524,11.6916,11.6426,11.6818,25400.0
2005-09-06 09:45:00,11.93,12.03,11.92,11.99,8300.0,11.7113,11.8094,11.7015,11.7702,8300.0
2005-09-06 09:50:00,11.96,11.98,11.86,11.9,18200.0,11.7407,11.7604,11.6426,11.6818,18200.0
2005-09-06 09:55:00,11.92,11.94,11.91,11.93,3700.0,11.7015,11.7211,11.6916,11.7113,3700.0
2005-09-06 10:00:00,11.93,11.95,11.93,11.95,4900.0,11.7113,11.7309,11.7113,11.7309,4900.0
2005-09-06 10:05:00,11.94,12.03,11.94,11.96,11000.0,11.7211,11.8094,11.7211,11.7407,11000.0
2005-09-06 10:10:00,11.97,12.02,11.96,11.97,15100.0,11.7505,11.7996,11.7407,11.7505,15100.0
2005-09-06 10:15:00,11.98,11.98,11.92,11.98,6600.0,11.7604,11.7604,11.7015,11.7604,6600.0
2005-09-06 10:20:00,11.98,11.99,11.97,11.99,12900.0,11.7604,11.7702,11.7505,11.7702,12900.0
2005-09-06 10:25:00,11.98,11.99,11.94,11.94,4800.0,11.7604,11.7702,11.7211,11.7211,4800.0
2005-09-06 10:30:00,11.97,11.98,11.94,11.95,4600.0,11.7505,11.7604,11.7211,11.7309,4600.0
2005-09-06 10:35:00,11.98,12.0,11.96,11.99,15200.0,11.7604,11.78,11.7407,11.7702,15200.0
2005-09-06 10:40:00,11.98,12.0,11.97,12.0,22400.0,11.7604,11.78,11.7505,11.78,22400.0
2005-09-06 10:45:00,12.0,12.0,11.95,11.99,14100.0,11.78,11.78,11.7309,11.7702,14100.0
2005-09-06 10:50:00,11.98,11.99,11.98,11.98,3800.0,11.7604,11.7702,11.7604,11.7604,3800.0
2005-09-06 10:55:00,11.98,11.99,11.97,11.99,5400.0,11.7604,11.7702,11.7505,11.7702,5400.0
2005-09-06 11:00:00,11.98,11.99,11.96,11.97,17300.0,11.7604,11.7702,11.7407,11.7505,17300.0
2005-09-06 11:05:00,11.97,11.99,11.96,11.97,6900.0,11.7505,11.7702,11.7407,11.7505,6900.0
2005-09-06 11:10:00,11.97,11.97,11.94,11.96,3500.0,11.7505,11.7505,11.7211,11.7407,3500.0
2005-09-06 11:15:00,11.95,11.95,11.93,11.93,11500.0,11.7309,11.7309,11.7113,11.7113,11500.0
2005-09-06 11:20:00,11.93,11.95,11.92,11.93,7400.0,11.7113,11.7309,11.7015,11.7113,7400.0
2005-09-06 11:25:00,11.92,11.94,11.92,11.94,4900.0,11.7015,11.7211,11.7015,11.7211,4900.0
2005-09-06 11:30:00,11.93,11.95,11.93,11.95,3700.0,11.7113,11.7309,11.7113,11.7309,3700.0
2005-09-06 11:35:00,11.95,11.95,11.94,11.95,4700.0,11.7309,11.7309,11.7211,11.7309,4700.0
2005-09-06 11:40:00,11.95,11.96,11.94,11.95,4200.0,11.7309,11.7407,11.7211,11.7309,4200.0
2005-09-06 11:45:00,11.94,11.95,11.92,11.93,6800.0,11.7211,11.7309,11.7015,11.7113,6800.0
2005-09-06 11:50:00,11.95,11.97,11.93,11.94,4100.0,11.7309,11.7505,11.7113,11.7211,4100.0
2005-09-06 11:55:00,11.94,11.94,11.93,11.94,3200.0,11.7211,11.7211,11.7113,11.7211,3200.0
2005-09-06 12:00:00,11.93,11.93,11.91,11.92,11500.0,11.7113,11.7113,11.6916,11.7015,11500.0
2005-09-06 12:05:00,11.92,11.93,11.9,11.9,3600.0,11.7015,11.7113,11.6818,11.6818,3600.0
2005-09-06 12:10:00,11.91,11.92,11.91,11.92,1100.0,11.6916,11.7015,11.6916,11.7015,1100.0
2005-09-06 12:15:00,11.92,11.93,11.91,11.93,1400.0,11.7015,11.7113,11.6916,11.7113,1400.0
2005-09-06 12:20:00,11.92,11.95,11.91,11.92,6000.0,11.7015,11.7309,11.6916,11.7015,6000.0
2005-09-06 12:25:00,11.94,11.94,11.92,11.93,3900.0,11.7211,11.7211,11.7015,11.7113,3900.0
2005-09-06 12:30:00,11.93,11.94,11.92,11.94,23100.0,11.7113,11.7211,11.7015,11.7211,23100.0
2005-09-06 12:35:00,11.94,11.95,11.92,11.93,1700.0,11.7211,11.7309,11.7015,11.7113,1700.0
2005-09-06 12:40:00,11.93,11.96,11.93,11.95,6200.0,11.7113,11.7407,11.7113,11.7309,6200.0
2005-09-06 12:45:00,11.94,11.95,11.94,11.95,6700.0,11.7211,11.7309,11.7211,11.7309,6700.0
2005-09-06 12:50:00,11.94,11.95,11.94,11.94,5400.0,11.7211,11.7309,11.7211,11.7211,5400.0
2005-09-06 12:55:00,11.94,11.95,11.93,11.95,13900.0,11.7211,11.7309,11.7113,11.7309,13900.0
2005-09-06 13:00:00,11.95,11.95,11.94,11.94,9000.0,11.7309,11.7309,11.7211,11.7211,9000.0
2005-09-06 13:05:00,11.94,11.96,11.94,11.95,82600.0,11.7211,11.7407,11.7211,11.7309,82600.0
2005-09-06 13:10:00,11.96,11.98,11.95,11.98,5700.0,11.7407,11.7604,11.7309,11.7604,5700.0
2005-09-06 13:15:00,11.98,12.04,11.97,12.02,38200.0,11.7604,11.8193,11.7505,11.7996,38200.0
2005-09-06 13:20:00,12.04,12.04,12.03,12.03,2200.0,11.8193,11.8193,11.8094,11.8094,2200.0
2005-09-06 13:25:00,12.03,12.04,12.03,12.03,3300.0,11.8094,11.8193,11.8094,11.8094,3300.0
2005-09-06 13:30:00,12.02,12.03,12.01,12.01,1700.0,11.7996,11.8094,11.7898,11.7898,1700.0
2005-09-06 13:35:00,12.03,12.03,12.03,12.03,2100.0,11.8094,11.8094,11.8094,11.8094,2100.0
2005-09-06 13:40:00,12.03,12.04,12.02,12.03,17700.0,11.8094,11.8193,11.7996,11.8094,17700.0
2005-09-06 13:45:00,12.03,12.05,12.01,12.01,22500.0,11.8094,11.8291,11.7898,11.7898,22500.0
2005-09-06 13:50:00,12.01,12.03,12.01,12.02,13700.0,11.7898,11.8094,11.7898,11.7996,13700.0
2005-09-06 13:55:00,12.03,12.04,12.0,12.04,40100.0,11.8094,11.8193,11.78,11.8193,40100.0
2005-09-06 14:00:00,12.03,12.05,12.03,12.05,5000.0,11.8094,11.8291,11.8094,11.8291,5000.0
2005-09-06 14:05:00,12.07,12.12,12.06,12.12,30900.0,11.8487,11.8978,11.8389,11.8978,30900.0
2005-09-06 14:10:00,12.11,12.11,12.07,12.09,5900.0,11.888,11.888,11.8487,11.8683,5900.0
2005-09-06 14:15:00,12.07,12.1,12.07,12.07,4800.0,11.8487,11.8782,11.8487,11.8487,4800.0
2005-09-06 14:20:00,12.07,12.1,12.07,12.09,10000.0,11.8487,11.8782,11.8487,11.8683,10000.0
2005-09-06 14:25:00,12.09,12.1,12.07,12.09,2600.0,11.8683,11.8782,11.8487,11.8683,2600.0
2005-09-06 14:30:00,12.09,12.09,12.07,12.08,12900.0,11.8683,11.8683,11.8487,11.8585,12900.0
2005-09-06 14:35:00,12.07,12.08,12.06,12.07,3800.0,11.8487,11.8585,11.8389,11.8487,3800.0
2005-09-06 14:40:00,12.06,12.08,12.04,12.05,4600.0,11.8389,11.8585,11.8193,11.8291,4600.0
2005-09-06 14:45:00,12.06,12.09,12.04,12.09,6200.0,11.8389,11.8683,11.8193,11.8683,6200.0
2005-09-06 14:50:00,12.09,12.09,12.04,12.05,9900.0,11.8683,11.8683,11.8193,11.8291,9900.0
2005-09-06 14:55:00,12.05,12.08,12.03,12.04,17900.0,11.8291,11.8585,11.8094,11.8193,17900.0
2005-09-06 15:00:00,12.04,12.05,12.01,12.02,81700.0,11.8193,11.8291,11.7898,11.7996,81700.0
2005-09-06 15:05:00,12.01,12.04,12.01,12.04,31400.0,11.7898,11.8193,11.7898,11.8193,31400.0
2005-09-06 15:10:00,12.03,12.05,12.03,12.04,7700.0,11.8094,11.8291,11.8094,11.8193,7700.0
2005-09-06 15:15:00,12.03,12.06,12.0,12.02,17000.0,11.8094,11.8389,11.78,11.7996,17000.0
2005-09-06 15:20:00,12.03,12.08,12.03,12.05,12600.0,11.8094,11.8585,11.8094,11.8291,12600.0
2005-09-06 15:25:00,12.05,12.07,12.02,12.02,8100.0,11.8291,11.8487,11.7996,11.7996,8100.0
2005-09-06 15:30:00,12.04,12.07,12.02,12.06,14900.0,11.8193,11.8487,11.7996,11.8389,14900.0
2005-09-06 15:35:00,12.07,12.1,12.06,12.1,7100.0,11.8487,11.8782,11.8389,11.8782,7100.0
2005-09-06 15:40:00,12.1,12.1,12.08,12.09,11400.0,11.8782,11.8782,11.8585,11.8683,11400.0
2005-09-06 15:45:00,12.08,12.09,12.05,12.06,33000.0,11.8585,11.8683,11.8291,11.8389,33000.0
2005-09-06 15:50:00,12.06,12.08,12.03,12.08,22000.0,11.8389,11.8585,11.8094,11.8585,22000.0
2005-09-06 15:55:00,12.08,12.1,12.06,12.1,23300.0,11.8585,11.8782,11.8389,11.8782,23300.0
2005-09-07 09:30:00,12.1,12.13,12.1,12.12,13800.0,11.8782,11.9076,11.8782,11.8978,13800.0
2005-09-07 09:35:00,12.11,12.13,12.03,12.06,6600.0,11.888,11.9076,11.8094,11.8389,6600.0
2005-09-07 09:40:00,12.05,12.09,12.03,12.04,13800.0,11.8291,11.8683,11.8094,11.8193,13800.0
2005-09-07 09:45:00,12.04,12.04,12.01,12.04,4300.0,11.8193,11.8193,11.7898,11.8193,4300.0
2005-09-07 09:50:00,12.02,12.02,11.97,11.99,13900.0,11.7996,11.7996,11.7505,11.7702,13900.0
2005-09-07 09:55:00,11.98,12.0,11.96,12.0,12600.0,11.7604,11.78,11.7407,11.78,12600.0
2005-09-07 10:00:00,12.0,12.01,12.0,12.01,9400.0,11.78,11.7898,11.78,11.7898,9400.0
2005-09-07 10:05:00,11.98,11.98,11.96,11.97,5500.0,11.7604,11.7604,11.7407,11.7505,5500.0
2005-09-07 10:10:00,11.98,11.99,11.96,11.97,2800.0,11.7604,11.7702,11.7407,11.7505,2800.0
2005-09-07 10:15:00,11.97,11.97,11.97,11.97,500.0,11.7505,11.7505,11.7505,11.7505,500.0
2005-09-07 10:20:00,11.97,12.02,11.97,12.0,3900.0,11.7505,11.7996,11.7505,11.78,3900.0
2005-09-07 10:25:00,12.02,12.02,12.01,12.02,1000.0,11.7996,11.7996,11.7898,11.7996,1000.0
2005-09-07 10:30:00,12.02,12.06,12.02,12.06,5100.0,11.7996,11.8389,11.7996,11.8389,5100.0
2005-09-07 10:35:00,12.05,12.09,12.04,12.05,7000.0,11.8291,11.8683,11.8193,11.8291,7000.0
2005-09-07 10:40:00,12.07,12.1,12.07,12.09,24200.0,11.8487,11.8782,11.8487,11.8683,24200.0
2005-09-07 10:45:00,12.09,12.1,12.05,12.05,8600.0,11.8683,11.8782,11.8291,11.8291,8600.0
2005-09-07 10:50:00,12.03,12.1,12.03,12.1,1700.0,11.8094,11.8782,11.8094,11.8782,1700.0
2005-09-07 10:55:00,12.1,12.11,12.06,12.06,1700.0,11.8782,11.888,11.8389,11.8389,1700.0
2005-09-07 11:00:00,12.08,12.1,12.08,12.1,8200.0,11.8585,11.8782,11.8585,11.8782,8200.0
2005-09-07 11:05:00,12.1,12.13,12.06,12.07,15900.0,11.8782,11.9076,11.8389,11.8487,15900.0
2005-09-07 11:10:00,12.07,12.09,12.05,12.09,2700.0,11.8487,11.8683,11.8291,11.8683,2700.0
2005-09-07 11:15:00,12.09,12.09,12.07,12.07,1800.0,11.8683,11.8683,11.8487,11.8487,1800.0
2005-09-07 11:20:00,12.09,12.11,12.09,12.1,2000.0,11.8683,11.888,11.8683,11.8782,2000.0
2005-09-07 11:25:00,12.11,12.15,12.11,12.14,5500.0,11.888,11.9272,11.888,11.9174,5500.0
2005-09-07 11:30:00,12.14,12.14,12.1,12.11,7800.0,11.9174,11.9174,11.8782,11.888,7800.0
2005-09-07 11:35:00,12.11,12.11,12.11,12.11,2300.0,11.888,11.888,11.888,11.888,2300.0
2005-09-07 11:40:00,12.11,12.11,12.1,12.1,400.0,11.888,11.888,11.8782,11.8782,400.0
2005-09-07 11:45:00,12.1,12.12,12.1,12.11,22400.0,11.8782,11.8978,11.8782,11.888,22400.0
2005-09-07 11:50:00,12.11,12.11,12.11,12.11,1300.0,11.888,11.888,11.888,11.888,1300.0
2005-09-07 11:55:00,12.1,12.11,12.1,12.1,12100.0,11.8782,11.888,11.8782,11.8782,12100.0
2005-09-07 12:00:00,12.11,12.11,12.11,12.11,3500.0,11.888,11.888,11.888,11.888,3500.0
2005-09-07 12:05:00,12.1,12.14,12.1,12.13,16300.0,11.8782,11.9174,11.8782,11.9076,16300.0
2005-09-07 12:10:00,12.13,12.13,12.11,12.11,12800.0,11.9076,11.9076,11.888,11.888,12800.0
2005-09-07 12:15:00,12.12,12.13,12.12,12.13,800.0,11.8978,11.9076,11.8978,11.9076,800.0
2005-09-07 12:20:00,12.13,12.14,12.11,12.13,10100.0,11.9076,11.9174,11.888,11.9076,10100.0
2005-09-07 12:25:00,12.13,12.19,12.13,12.19,20900.0,11.9076,11.9665,11.9076,11.9665,20900.0
2005-09-07 12:30:00,12.19,12.25,12.18,12.21,29900.0,11.9665,12.0254,11.9567,11.9861,29900.0
2005-09-07 12:35:00,12.28,12.29,12.22,12.25,32300.0,12.0549,12.0647,11.996,12.0254,32300.0
2005-09-07 12:40:00,12.26,12.26,12.21,12.21,2500.0,12.0352,12.0352,11.9861,11.9861,2500.0
2005-09-07 12:45:00,12.22,12.22,12.19,12.2,1500.0,11.996,11.996,11.9665,11.9763,1500.0
2005-09-07 12:50:00,12.2,12.22,12.17,12.19,4700.0,11.9763,11.996,11.9469,11.9665,4700.0
2005-09-07 12:55:00,12.19,12.21,12.19,12.21,2300.0,11.9665,11.9861,11.9665,11.9861,2300.0
2005-09-07 13:00:00,12.22,12.26,12.2,12.26,5200.0,11.996,12.0352,11.9763,12.0352,5200.0
2005-09-07 13:05:00,12.26,12.26,12.22,12.23,4900.0,12.0352,12.0352,11.996,12.0058,4900.0
2005-09-07 13:10:00,12.22,12.25,12.2,12.24,8800.0,11.996,12.0254,11.9763,12.0156,8800.0
2005-09-07 13:15:00,12.25,12.25,12.23,12.24,4000.0,12.0254,12.0254,12.0058,12.0156,4000.0
2005-09-07 13:20:00,12.24,12.25,12.2,12.21,6900.0,12.0156,12.0254,11.9763,11.9861,6900.0
2005-09-07 13:25:00,12.21,12.23,12.21,12.23,1900.0,11.9861,12.0058,11.9861,12.0058,1900.0
2005-09-07 13:30:00,12.22,12.23,12.2,12.2,3300.0,11.996,12.0058,11.9763,11.9763,3300.0
2005-09-07 13:35:00,12.21,12.24,12.21,12.24,5100.0,11.9861,12.0156,11.9861,12.0156,5100.0
2005-09-07 13:40:00,12.23,12.24,12.21,12.23,5800.0,12.0058,12.0156,11.9861,12.0058,5800.0
2005-09-07 13:45:00,12.24,12.24,12.21,12.21,8400.0,12.0156,12.0156,11.9861,11.9861,8400.0
2005-09-07 13:50:00,12.22,12.22,12.22,12.22,2300.0,11.996,11.996,11.996,11.996,2300.0
2005-09-07 13:55:00,12.23,12.24,12.23,12.23,1700.0,12.0058,12.0156,12.0058,12.0058,1700.0
2005-09-07 14:00:00,12.24,12.25,12.21,12.21,17500.0,12.0156,12.0254,11.9861,11.9861,17500.0
2005-09-07 14:05:00,12.23,12.26,12.23,12.26,2400.0,12.0058,12.0352,12.0058,12.0352,2400.0
2005-09-07 14:10:00,12.24,12.25,12.2,12.2,7900.0,12.0156,12.0254,11.9763,11.9763,7900.0
2005-09-07 14:15:00,12.22,12.23,12.2,12.23,2900.0,11.996,12.0058,11.9763,12.0058,2900.0
2005-09-07 14:20:00,12.23,12.24,12.22,12.22,3700.0,12.0058,12.0156,11.996,11.996,3700.0
2005-09-07 14:25:00,12.21,12.23,12.2,12.23,6600.0,11.9861,12.0058,11.9763,12.0058,6600.0
2005-09-07 14:30:00,12.21,12.23,12.2,12.21,3500.0,11.9861,12.0058,11.9763,11.9861,3500.0
2005-09-07 14:35:00,12.19,12.23,12.17,12.17,2500.0,11.9665,12.0058,11.9469,11.9469,2500.0
2005-09-07 14:40:00,12.18,12.21,12.18,12.18,2600.0,11.9567,11.9861,11.9567,11.9567,2600.0
2005-09-07 14:45:00,12.17,12.18,12.17,12.18,1700.0,11.9469,11.9567,11.9469,11.9567,1700.0
2005-09-07 14:50:00,12.18,12.21,12.18,12.2,6300.0,11.9567,11.9861,11.9567,11.9763,6300.0
2005-09-07 14:55:00,12.2,12.23,12.2,12.22,1000.0,11.9763,12.0058,11.9763,11.996,1000.0
2005-09-07 15:00:00,12.23,12.24,12.2,12.2,161400.0,12.0058,12.0156,11.9763,11.9763,161400.0
2005-09-07 15:05:00,12.21,12.25,12.21,12.24,6700.0,11.9861,12.0254,11.9861,12.0156,6700.0
2005-09-07 15:10:00,12.24,12.26,12.24,12.26,5200.0,12.0156,12.0352,12.0156,12.0352,5200.0
2005-09-07 15:15:00,12.25,12.26,12.17,12.2,97900.0,12.0254,12.0352,11.9469,11.9763,97900.0
2005-09-07 15:20:00,12.2,12.2,12.19,12.2,17600.0,11.9763,11.9763,11.9665,11.9763,17600.0
2005-09-07 15:25:00,12.2,12.2,12.15,12.15,18100.0,11.9763,11.9763,11.9272,11.9272,18100.0
2005-09-07 15:30:00,12.14,12.18,12.13,12.16,38000.0,11.9174,11.9567,11.9076,11.9371,38000.0
2005-09-07 15:35:00,12.16,12.18,12.12,12.18,10400.0,11.9371,11.9567,11.8978,11.9567,10400.0
2005-09-07 15:40:00,12.19,12.19,12.15,12.15,31500.0,11.9665,11.9665,11.9272,11.9272,31500.0
2005-09-07 15:45:00,12.15,12.15,12.1,12.1,14300.0,11.9272,11.9272,11.8782,11.8782,14300.0
2005-09-07 15:50:00,12.1,12.15,12.09,12.15,14200.0,11.8782,11.9272,11.8683,11.9272,14200.0
2005-09-07 15:55:00,12.15,12.16,12.09,12.1,62600.0,11.9272,11.9371,11.8683,11.8782,62600.0
2005-09-08 09:30:00,12.0,12.05,11.96,11.98,14800.0,11.78,11.8291,11.7407,11.7604,14800.0
2005-09-08 09:35:00,11.98,12.06,11.96,12.01,5200.0,11.7604,11.8389,11.7407,11.7898,5200.0
2005-09-08 09:40:00,12.07,12.07,12.0,12.05,4000.0,11.8487,11.8487,11.78,11.8291,4000.0
2005-09-08 09:45:00,12.01,12.1,12.01,12.06,6700.0,11.7898,11.8782,11.7898,11.8389,6700.0
2005-09-08 09:50:00,12.06,12.06,12.01,12.03,12300.0,11.8389,11.8389,11.7898,11.8094,12300.0
2005-09-08 09:55:00,12.03,12.05,12.03,12.03,7700.0,11.8094,11.8291,11.8094,11.8094,7700.0
2005-09-08 10:00:00,12.03,12.05,12.03,12.05,14300.0,11.8094,11.8291,11.8094,11.8291,14300.0
2005-09-08 10:05:00,12.04,12.04,12.0,12.0,5700.0,11.8193,11.8193,11.78,11.78,5700.0
2005-09-08 10:10:00,12.01,12.04,12.0,12.03,4200.0,11.7898,11.8193,11.78,11.8094,4200.0
2005-09-08 10:15:00,12.04,12.06,12.03,12.05,5700.0,11.8193,11.8389,11.8094,11.8291,5700.0
2005-09-08 10:20:00,12.05,12.06,12.04,12.04,4800.0,11.8291,11.8389,11.8193,11.8193,4800.0
2005-09-08 10:25:00,12.06,12.08,12.05,12.08,4500.0,11.8389,11.8585,11.8291,11.8585,4500.0
2005-09-08 10:30:00,12.07,12.1,12.06,12.1,7600.0,11.8487,11.8782,11.8389,11.8782,7600.0
2005-09-08 10:35:00,12.1,12.15,12.1,12.13,53400.0,11.8782,11.9272,11.8782,11.9076,53400.0
2005-09-08 10:40:00,12.11,12.12,12.08,12.1,3200.0,11.888,11.8978,11.8585,11.8782,3200.0
2005-09-08 10:45:00,12.11,12.11,12.09,12.11,2200.0,11.888,11.888,11.8683,11.888,2200.0
2005-09-08 10:50:00,12.09,12.12,12.08,12.08,39000.0,11.8683,11.8978,11.8585,11.8585,39000.0
2005-09-08 10:55:00,12.09,12.12,12.08,12.11,3400.0,11.8683,11.8978,11.8585,11.888,3400.0
2005-09-08 11:00:00,12.11,12.11,12.08,12.09,4000.0,11.888,11.888,11.8585,11.8683,4000.0
2005-09-08 11:05:00,12.09,12.11,12.09,12.1,3000.0,11.8683,11.888,11.8683,11.8782,3000.0
2005-09-08 11:10:00,12.09,12.11,12.08,12.08,4900.0,11.8683,11.888,11.8585,11.8585,4900.0
2005-09-08 11:15:00,12.09,12.1,12.07,12.1,3500.0,11.8683,11.8782,11.8487,11.8782,3500.0
2005-09-08 11:20:00,12.11,12.12,12.09,12.09,6000.0,11.888,11.8978,11.8683,11.8683,6000.0
2005-09-08 11:25:00,12.09,12.11,12.09,12.11,8300.0,11.8683,11.888,11.8683,11.888,8300.0
2005-09-08 11:30:00,12.1,12.17,12.1,12.17,8000.0,11.8782,11.9469,11.8782,11.9469,8000.0
2005-09-08 11:35:00,12.17,12.19,12.17,12.19,16100.0,11.9469,11.9665,11.9469,11.9665,16100.0
2005-09-08 11:40:00,12.19,12.2,12.18,12.19,11200.0,11.9665,11.9763,11.9567,11.9665,11200.0
2005-09-08 11:45:00,12.18,12.23,12.18,12.21,6300.0,11.9567,12.0058,11.9567,11.9861,6300.0
2005-09-08 11:50:00,12.21,12.23,12.18,12.18,5500.0,11.9861,12.0058,11.9567,11.9567,5500.0
2005-09-08 11:55:00,12.18,12.19,12.17,12.17,7600.0,11.9567,11.9665,11.9469,11.9469,7600.0
2005-09-08 12:00:00,12.16,12.19,12.16,12.19,2900.0,11.9371,11.9665,11.9371,11.9665,2900.0
2005-09-08 12:05:00,12.2,12.2,12.15,12.15,3700.0,11.9763,11.9763,11.9272,11.9272,3700.0
2005-09-08 12:10:00,12.18,12.21,12.18,12.21,5700.0,11.9567,11.9861,11.9567,11.9861,5700.0
2005-09-08 12:15:00,12.21,12.25,12.21,12.25,14600.0,11.9861,12.0254,11.9861,12.0254,14600.0
2005-09-08 12:20:00,12.25,12.26,12.23,12.24,12200.0,12.0254,12.0352,12.0058,12.0156,12200.0
2005-09-08 12:25:00,12.25,12.25,12.24,12.25,5200.0,12.0254,12.0254,12.0156,12.0254,5200.0
2005-09-08 12:30:00,12.25,12.25,12.22,12.23,18500.0,12.0254,12.0254,11.996,12.0058,18500.0
2005-09-08 12:35:00,12.24,12.27,12.23,12.27,7600.0,12.0156,12.045,12.0058,12.045,7600.0
2005-09-08 12:40:00,12.26,12.27,12.24,12.25,2800.0,12.0352,12.045,12.0156,12.0254,2800.0
2005-09-08 12:45:00,12.25,12.27,12.23,12.23,7200.0,12.0254,12.045,12.0058,12.0058,7200.0
2005-09-08 12:50:00,12.24,12.27,12.24,12.27,6300.0,12.0156,12.045,12.0156,12.045,6300.0
2005-09-08 12:55:00,12.27,12.28,12.24,12.24,1900.0,12.045,12.0549,12.0156,12.0156,1900.0
2005-09-08 13:00:00,12.24,12.28,12.24,12.28,10500.0,12.0156,12.0549,12.0156,12.0549,10500.0
2005-09-08 13:05:00,12.28,12.28,12.25,12.25,2700.0,12.0549,12.0549,12.0254,12.0254,2700.0
2005-09-08 13:10:00,12.26,12.26,12.25,12.25,1100.0,12.0352,12.0352,12.0254,12.0254,1100.0
2005-09-08 13:15:00,12.25,12.29,12.25,12.27,4400.0,12.0254,12.0647,12.0254,12.045,4400.0
2005-09-08 13:20:00,12.28,12.29,12.28,12.28,1400.0,12.0549,12.0647,12.0549,12.0549,1400.0
2005-09-08 13:25:00,12.28,12.29,12.26,12.27,4700.0,12.0549,12.0647,12.0352,12.045,4700.0
2005-09-08 13:30:00,12.25,12.28,12.25,12.27,6200.0,12.0254,12.0549,12.0254,12.045,6200.0
2005-09-08 13:35:00,12.27,12.3,12.27,12.29,15100.0,12.045,12.0745,12.045,12.0647,15100.0
2005-09-08 13:40:00,12.29,12.29,12.24,12.24,3400.0,12.0647,12.0647,12.0156,12.0156,3400.0
2005-09-08 13:45:00,12.25,12.27,12.23,12.23,4800.0,12.0254,12.045,12.0058,12.0058,4800.0
2005-09-08 13:50:00,12.24,12.26,12.23,12.26,6900.0,12.0156,12.0352,12.0058,12.0352,6900.0
2005-09-08 13:55:00,12.24,12.28,12.24,12.26,3300.0,12.0156,12.0549,12.0156,12.0352,3300.0
2005-09-08 14:00:00,12.26,12.29,12.2,12.2,14200.0,12.0352,12.0647,11.9763,11.9763,14200.0
2005-09-08 14:05:00,12.22,12.24,12.2,12.2,2700.0,11.996,12.0156,11.9763,11.9763,2700.0
2005-09-08 14:10:00,12.23,12.24,12.2,12.2,1200.0,12.0058,12.0156,11.9763,11.9763,1200.0
2005-09-08 14:15:00,12.2,12.24,12.2,12.21,5400.0,11.9763,12.0156,11.9763,11.9861,5400.0
2005-09-08 14:20:00,12.21,12.25,12.2,12.2,6300.0,11.9861,12.0254,11.9763,11.9763,6300.0
2005-09-08 14:25:00,12.21,12.24,12.2,12.2,5400.0,11.9861,12.0156,11.9763,11.9763,5400.0
2005-09-08 14:30:00,12.2,12.22,12.2,12.21,2900.0,11.9763,11.996,11.9763,11.9861,2900.0
2005-09-08 14:35:00,12.21,12.22,12.17,12.17,7000.0,11.9861,11.996,11.9469,11.9469,7000.0
2005-09-08 14:40:00,12.2,12.21,12.17,12.21,8700.0,11.9763,11.9861,11.9469,11.9861,8700.0
2005-09-08 14:45:00,12.2,12.22,12.2,12.22,9700.0,11.9763,11.996,11.9763,11.996,9700.0
2005-09-08 14:50:00,12.22,12.22,12.17,12.17,4000.0,11.996,11.996,11.9469,11.9469,4000.0
2005-09-08 14:55:00,12.17,12.18,12.15,12.16,17400.0,11.9469,11.9567,11.9272,11.9371,17400.0
2005-09-08 15:00:00,12.16,12.18,12.15,12.15,11700.0,11.9371,11.9567,11.9272,11.9272,11700.0
2005-09-08 15:05:00,12.15,12.15,12.11,12.13,19400.0,11.9272,11.9272,11.888,11.9076,19400.0
2005-09-08 15:10:00,12.13,12.14,12.08,12.08,6400.0,11.9076,11.9174,11.8585,11.8585,6400.0
2005-09-08 15:15:00,12.08,12.1,12.05,12.07,15000.0,11.8585,11.8782,11.8291,11.8487,15000.0
2005-09-08 15:20:00,12.08,12.11,12.08,12.1,11400.0,11.8585,11.888,11.8585,11.8782,11400.0
2005-09-08 15:25:00,12.1,12.12,12.09,12.09,4300.0,11.8782,11.8978,11.8683,11.8683,4300.0
2005-09-08 15:30:00,12.1,12.12,12.09,12.09,4700.0,11.8782,11.8978,11.8683,11.8683,4700.0
2005-09-08 15:35:00,12.09,12.15,12.09,12.13,9400.0,11.8683,11.9272,11.8683,11.9076,9400.0
2005-09-08 15:40:00,12.13,12.15,12.13,12.14,16000.0,11.9076,11.9272,11.9076,11.9174,16000.0
2005-09-08 15:45:00,12.14,12.15,12.1,12.14,25700.0,11.9174,11.9272,11.8782,11.9174,25700.0
2005-09-08 15:50:00,12.12,12.25,12.1,12.16,51400.0,11.8978,12.0254,11.8782,11.9371,51400.0
2005-09-08 15:55:00,12.16,12.19,12.15,12.19,22500.0,11.9371,11.9665,11.9272,11.9665,22500.0
2005-09-09 09:30:00,12.2,12.21,12.16,12.21,12000.0,11.9763,11.9861,11.9371,11.9861,12000.0
2005-09-09 09:35:00,12.19,12.3,12.18,12.27,19500.0,11.9665,12.0745,11.9567,12.045,19500.0
2005-09-09 09:40:00,12.27,12.28,12.2,12.25,5900.0,12.045,12.0549,11.9763,12.0254,5900.0
2005-09-09 09:45:00,12.23,12.27,12.16,12.27,11500.0,12.0058,12.045,11.9371,12.045,11500.0
2005-09-09 09:50:00,12.28,12.28,12.24,12.24,8300.0,12.0549,12.0549,12.0156,12.0156,8300.0
2005-09-09 09:55:00,12.26,12.27,12.15,12.16,23300.0,12.0352,12.045,11.9272,11.9371,23300.0
2005-09-09 10:00:00,12.18,12.24,12.18,12.21,12900.0,11.9567,12.0156,11.9567,11.9861,12900.0
2005-09-09 10:05:00,12.2,12.24,12.2,12.24,5400.0,11.9763,12.0156,11.9763,12.0156,5400.0
2005-09-09 10:10:00,12.23,12.25,12.22,12.24,3500.0,12.0058,12.0254,11.996,12.0156,3500.0
2005-09-09 10:15:00,12.23,12.25,12.2,12.22,14700.0,12.0058,12.0254,11.9763,11.996,14700.0
2005-09-09 10:20:00,12.18,12.23,12.18,12.23,5800.0,11.9567,12.0058,11.9567,12.0058,5800.0
2005-09-09 10:25:00,12.22,12.23,12.22,12.22,1500.0,11.996,12.0058,11.996,11.996,1500.0
2005-09-09 10:30:00,12.21,12.21,12.18,12.19,7600.0,11.9861,11.9861,11.9567,11.9665,7600.0
2005-09-09 10:35:00,12.2,12.22,12.19,12.21,6200.0,11.9763,11.996,11.9665,11.9861,6200.0
2005-09-09 10:40:00,12.2,12.21,12.2,12.21,6600.0,11.9763,11.9861,11.9763,11.9861,6600.0
2005-09-09 10:45:00,12.21,12.21,12.18,12.21,5900.0,11.9861,11.9861,11.9567,11.9861,5900.0
2005-09-09 10:50:00,12.21,12.22,12.21,12.22,2500.0,11.9861,11.996,11.9861,11.996,2500.0
2005-09-09 10:55:00,12.22,12.23,12.2,12.2,3900.0,11.996,12.0058,11.9763,11.9763,3900.0
2005-09-09 11:00:00,12.2,12.21,12.14,12.15,16900.0,11.9763,11.9861,11.9174,11.9272,16900.0
2005-09-09 11:05:00,12.15,12.17,12.15,12.17,5600.0,11.9272,11.9469,11.9272,11.9469,5600.0
2005-09-09 11:10:00,12.18,12.19,12.16,12.17,12600.0,11.9567,11.9665,11.9371,11.9469,12600.0
2005-09-09 11:15:00,12.18,12.19,12.17,12.18,11500.0,11.9567,11.9665,11.9469,11.9567,11500.0
2005-09-09 11:20:00,12.18,12.18,12.15,12.17,15500.0,11.9567,11.9567,11.9272,11.9469,15500.0
2005-09-09 11:25:00,12.19,12.19,12.16,12.18,3200.0,11.9665,11.9665,11.9371,11.9567,3200.0
2005-09-09 11:30:00,12.18,12.2,12.17,12.2,9000.0,11.9567,11.9763,11.9469,11.9763,9000.0
2005-09-09 11:35:00,12.2,12.2,12.17,12.19,5600.0,11.9763,11.9763,11.9469,11.9665,5600.0
2005-09-09 11:40:00,12.2,12.2,12.18,12.19,9400.0,11.9763,11.9763,11.9567,11.9665,9400.0
2005-09-09 11:45:00,12.19,12.19,12.17,12.19,8100.0,11.9665,11.9665,11.9469,11.9665,8100.0
2005-09-09 11:50:00,12.19,12.19,12.16,12.17,6300.0,11.9665,11.9665,11.9371,11.9469,6300.0
2005-09-09 11:55:00,12.17,12.19,12.17,12.19,6000.0,11.9469,11.9665,11.9469,11.9665,6000.0
2005-09-09 12:00:00,12.19,12.19,12.17,12.19,12200.0,11.9665,11.9665,11.9469,11.9665,12200.0
2005-09-09 12:05:00,12.17,12.2,12.17,12.18,26500.0,11.9469,11.9763,11.9469,11.9567,26500.0
2005-09-09 12:10:00,12.2,12.2,12.19,12.2,8700.0,11.9763,11.9763,11.9665,11.9763,8700.0
2005-09-09 12:15:00,12.2,12.2,12.18,12.18,3600.0,11.9763,11.9763,11.9567,11.9567,3600.0
2005-09-09 12:20:00,12.18,12.18,12.16,12.17,4400.0,11.9567,11.9567,11.9371,11.9469,4400.0
2005-09-09 12:25:00,12.17,12.18,12.16,12.18,4700.0,11.9469,11.9567,11.9371,11.9567,4700.0
2005-09-09 12:30:00,12.18,12.19,12.17,12.18,8400.0,11.9567,11.9665,11.9469,11.9567,8400.0
2005-09-09 12:35:00,12.18,12.19,12.18,12.19,1800.0,11.9567,11.9665,11.9567,11.9665,1800.0
2005-09-09 12:40:00,12.19,12.19,12.16,12.16,9000.0,11.9665,11.9665,11.9371,11.9371,9000.0
2005-09-09 12:45:00,12.17,12.19,12.16,12.19,10100.0,11.9469,11.9665,11.9371,11.9665,10100.0
2005-09-09 12:50:00,12.19,12.19,12.17,12.17,4100.0,11.9665,11.9665,11.9469,11.9469,4100.0
2005-09-09 12:55:00,12.17,12.2,12.17,12.2,6100.0,11.9469,11.9763,11.9469,11.9763,6100.0
2005-09-09 13:00:00,12.2,12.2,12.19,12.2,5000.0,11.9763,11.9763,11.9665,11.9763,5000.0
2005-09-09 13:05:00,12.2,12.2,12.14,12.16,3800.0,11.9763,11.9763,11.9174,11.9371,3800.0
2005-09-09 13:10:00,12.16,12.16,12.14,12.15,2900.0,11.9371,11.9371,11.9174,11.9272,2900.0
2005-09-09 13:15:00,12.15,12.16,12.14,12.16,5300.0,11.9272,11.9371,11.9174,11.9371,5300.0
2005-09-09 13:20:00,12.16,12.18,12.16,12.18,4300.0,11.9371,11.9567,11.9371,11.9567,4300.0
2005-09-09 13:25:00,12.18,12.19,12.16,12.17,13200.0,11.9567,11.9665,11.9371,11.9469,13200.0
2005-09-09 13:30:00,12.17,12.17,12.16,12.17,3700.0,11.9469,11.9469,11.9371,11.9469,3700.0
2005-09-09 13:35:00,12.17,12.18,12.17,12.17,19400.0,11.9469,11.9567,11.9469,11.9469,19400.0
2005-09-09 13:40:00,12.17,12.17,12.16,12.17,2900.0,11.9469,11.9469,11.9371,11.9469,2900.0
2005-09-09 13:45:00,12.17,12.17,12.16,12.17,6000.0,11.9469,11.9469,11.9371,11.9469,6000.0
2005-09-09 13:50:00,12.17,12.17,12.17,12.17,5400.0,11.9469,11.9469,11.9469,11.9469,5400.0
2005-09-09 13:55:00,12.17,12.17,12.17,12.17,2800.0,11.9469,11.9469,11.9469,11.9469,2800.0
2005-09-09 14:00:00,12.17,12.17,12.14,12.15,15300.0,11.9469,11.9469,11.9174,11.9272,15300.0
2005-09-09 14:05:00,12.15,12.16,12.15,12.16,4800.0,11.9272,11.9371,11.9272,11.9371,4800.0
2005-09-09 14:10:00,12.16,12.17,12.15,12.17,4400.0,11.9371,11.9469,11.9272,11.9469,4400.0
2005-09-09 14:15:00,12.15,12.17,12.15,12.16,5700.0,11.9272,11.9469,11.9272,11.9371,5700.0
2005-09-09 14:20:00,12.15,12.17,12.15,12.17,6400.0,11.9272,11.9469,11.9272,11.9469,6400.0
2005-09-09 14:25:00,12.17,12.18,12.17,12.18,2800.0,11.9469,11.9567,11.9469,11.9567,2800.0
2005-09-09 14:30:00,12.17,12.17,12.16,12.16,2300.0,11.9469,11.9469,11.9371,11.9371,2300.0
2005-09-09 14:35:00,12.16,12.17,12.12,12.15,68500.0,11.9371,11.9469,11.8978,11.9272,68500.0
2005-09-09 14:40:00,12.15,12.15,12.13,12.13,1000.0,11.9272,11.9272,11.9076,11.9076,1000.0
2005-09-09 14:45:00,12.13,12.16,12.1,12.14,19700.0,11.9076,11.9371,11.8782,11.9174,19700.0
2005-09-09 14:50:00,12.14,12.17,12.14,12.17,11500.0,11.9174,11.9469,11.9174,11.9469,11500.0
2005-09-09 14:55:00,12.17,12.17,12.13,12.14,2000.0,11.9469,11.9469,11.9076,11.9174,2000.0
2005-09-09 15:00:00,12.13,12.14,12.11,12.12,5600.0,11.9076,11.9174,11.888,11.8978,5600.0
2005-09-09 15:05:00,12.13,12.13,12.12,12.13,4200.0,11.9076,11.9076,11.8978,11.9076,4200.0
2005-09-09 15:10:00,12.13,12.13,12.08,12.11,52100.0,11.9076,11.9076,11.8585,11.888,52100.0
2005-09-09 15:15:00,12.11,12.14,12.11,12.13,314300.0,11.888,11.9174,11.888,11.9076,314300.0
2005-09-09 15:20:00,12.13,12.15,12.13,12.13,9000.0,11.9076,11.9272,11.9076,11.9076,9000.0
2005-09-09 15:25:00,12.13,12.15,12.13,12.15,31200.0,11.9076,11.9272,11.9076,11.9272,31200.0
2005-09-09 15:30:00,12.14,12.18,12.14,12.18,8500.0,11.9174,11.9567,11.9174,11.9567,8500.0
2005-09-09 15:35:00,12.17,12.17,12.13,12.15,30900.0,11.9469,11.9469,11.9076,11.9272,30900.0
2005-09-09 15:40:00,12.15,12.19,12.15,12.19,16700.0,11.9272,11.9665,11.9272,11.9665,16700.0
2005-09-09 15:45:00,12.19,12.2,12.18,12.19,23700.0,11.9665,11.9763,11.9567,11.9665,23700.0
2005-09-09 15:50:00,12.19,12.2,12.19,12.19,9800.0,11.9665,11.9763,11.9665,11.9665,9800.0
2005-09-09 15:55:00,12.19,12.21,12.19,12.19,23100.0,11.9665,11.9861,11.9665,11.9665,23100.0
2005-09-12 09:30:00,12.29,12.29,12.1,12.18,21700.0,12.0647,12.0647,11.8782,11.9567,21700.0
2005-09-12 09:35:00,12.19,12.27,12.19,12.2,4300.0,11.9665,12.045,11.9665,11.9763,4300.0
2005-09-12 09:40:00,12.26,12.31,12.22,12.31,17200.0,12.0352,12.0843,11.996,12.0843,17200.0
2005-09-12 09:45:00,12.32,12.33,12.31,12.32,23800.0,12.0941,12.1039,12.0843,12.0941,23800.0
2005-09-12 09:50:00,12.31,12.33,12.28,12.31,26700.0,12.0843,12.1039,12.0549,12.0843,26700.0
2005-09-12 09:55:00,12.32,12.32,12.31,12.32,4700.0,12.0941,12.0941,12.0843,12.0941,4700.0
2005-09-12 10:00:00,12.32,12.4,12.32,12.36,18700.0,12.0941,12.1727,12.0941,12.1334,18700.0
2005-09-12 10:05:00,12.35,12.4,12.35,12.4,43500.0,12.1236,12.1727,12.1236,12.1727,43500.0
2005-09-12 10:10:00,12.44,12.47,12.34,12.36,16500.0,12.2119,12.2414,12.1138,12.1334,16500.0
2005-09-12 10:15:00,12.37,12.4,12.37,12.4,16600.0,12.1432,12.1727,12.1432,12.1727,16600.0
2005-09-12 10:20:00,12.38,12.49,12.38,12.47,13200.0,12.153,12.261,12.153,12.2414,13200.0
2005-09-12 10:25:00,12.45,12.47,12.41,12.43,10900.0,12.2217,12.2414,12.1825,12.2021,10900.0
2005-09-12 10:30:00,12.43,12.48,12.43,12.46,2600.0,12.2021,12.2512,12.2021,12.2316,2600.0
2005-09-12 10:35:00,12.47,12.48,12.46,12.47,10800.0,12.2414,12.2512,12.2316,12.2414,10800.0
2005-09-12 10:40:00,12.48,12.5,12.46,12.48,12400.0,12.2512,12.2708,12.2316,12.2512,12400.0
2005-09-12 10:45:00,12.48,12.49,12.47,12.48,15500.0,12.2512,12.261,12.2414,12.2512,15500.0
2005-09-12 10:50:00,12.48,12.49,12.42,12.49,45200.0,12.2512,12.261,12.1923,12.261,45200.0
2005-09-12 10:55:00,12.49,12.5,12.41,12.44,35200.0,12.261,12.2708,12.1825,12.2119,35200.0
2005-09-12 11:00:00,12.45,12.51,12.45,12.51,29100.0,12.2217,12.2806,12.2217,12.2806,29100.0
2005-09-12 11:05:00,12.51,12.53,12.47,12.52,21900.0,12.2806,12.3003,12.2414,12.2905,21900.0
2005-09-12 11:10:00,12.51,12.52,12.5,12.5,9800.0,12.2806,12.2905,12.2708,12.2708,9800.0
2005-09-12 11:15:00,12.5,12.54,12.5,12.53,17800.0,12.2708,12.3101,12.2708,12.3003,17800.0
2005-09-12 11:20:00,12.53,12.53,12.47,12.48,12200.0,12.3003,12.3003,12.2414,12.2512,12200.0
2005-09-12 11:25:00,12.5,12.53,12.5,12.51,6600.0,12.2708,12.3003,12.2708,12.2806,6600.0
2005-09-12 11:30:00,12.52,12.54,12.5,12.54,7300.0,12.2905,12.3101,12.2708,12.3101,7300.0
2005-09-12 11:35:00,12.53,12.55,12.53,12.54,11100.0,12.3003,12.3199,12.3003,12.3101,11100.0
2005-09-12 11:40:00,12.54,12.57,12.54,12.57,7600.0,12.3101,12.3395,12.3101,12.3395,7600.0
2005-09-12 11:45:00,12.57,12.58,12.53,12.57,14000.0,12.3395,12.3494,12.3003,12.3395,14000.0
2005-09-12 11:50:00,12.58,12.64,12.58,12.64,30400.0,12.3494,12.4083,12.3494,12.4083,30400.0
2005-09-12 11:55:00,12.63,12.64,12.61,12.62,30200.0,12.3984,12.4083,12.3788,12.3886,30200.0
2005-09-12 12:00:00,12.62,12.67,12.62,12.67,10400.0,12.3886,12.4377,12.3886,12.4377,10400.0
2005-09-12 12:05:00,12.69,12.71,12.68,12.68,44400.0,12.4573,12.477,12.4475,12.4475,44400.0
2005-09-12 12:10:00,12.69,12.69,12.62,12.66,12300.0,12.4573,12.4573,12.3886,12.4279,12300.0
2005-09-12 12:15:00,12.66,12.67,12.63,12.65,5800.0,12.4279,12.4377,12.3984,12.4181,5800.0
2005-09-12 12:20:00,12.65,12.67,12.62,12.67,26300.0,12.4181,12.4377,12.3886,12.4377,26300.0
2005-09-12 12:25:00,12.67,12.73,12.66,12.72,14900.0,12.4377,12.4966,12.4279,12.4868,14900.0
2005-09-12 12:30:00,12.72,12.75,12.7,12.74,14700.0,12.4868,12.5162,12.4672,12.5064,14700.0
2005-09-12 12:35:00,12.74,12.75,12.74,12.74,6600.0,12.5064,12.5162,12.5064,12.5064,6600.0
2005-09-12 12:40:00,12.75,12.77,12.74,12.74,14000.0,12.5162,12.5359,12.5064,12.5064,14000.0
2005-09-12 12:45:00,12.75,12.78,12.75,12.76,10400.0,12.5162,12.5457,12.5162,12.5261,10400.0
2005-09-12 12:50:00,12.76,12.78,12.76,12.78,4500.0,12.5261,12.5457,12.5261,12.5457,4500.0
2005-09-12 12:55:00,12.77,12.82,12.77,12.8,12200.0,12.5359,12.585,12.5359,12.5653,12200.0
2005-09-12 13:00:00,12.81,12.82,12.79,12.82,12400.0,12.5751,12.585,12.5555,12.585,12400.0
2005-09-12 13:05:00,12.82,12.83,12.78,12.81,13500.0,12.585,12.5948,12.5457,12.5751,13500.0
2005-09-12 13:10:00,12.8,12.82,12.78,12.81,10600.0,12.5653,12.585,12.5457,12.5751,10600.0
2005-09-12 13:15:00,12.81,12.82,12.79,12.81,8500.0,12.5751,12.585,12.5555,12.5751,8500.0
2005-09-12 13:20:00,12.81,12.86,12.81,12.85,36700.0,12.5751,12.6242,12.5751,12.6144,36700.0
2005-09-12 13:25:00,12.84,12.85,12.83,12.85,26400.0,12.6046,12.6144,12.5948,12.6144,26400.0
2005-09-12 13:30:00,12.85,12.86,12.84,12.86,40700.0,12.6144,12.6242,12.6046,12.6242,40700.0
2005-09-12 13:35:00,12.86,12.92,12.86,12.91,24100.0,12.6242,12.6831,12.6242,12.6733,24100.0
2005-09-12 13:40:00,12.91,12.99,12.89,12.96,30900.0,12.6733,12.7518,12.6537,12.7224,30900.0
2005-09-12 13:45:00,12.97,13.1,12.97,13.03,56500.0,12.7322,12.8598,12.7322,12.7911,56500.0
2005-09-12 13:50:00,13.02,13.08,13.02,13.08,29600.0,12.7813,12.8402,12.7813,12.8402,29600.0
2005-09-12 13:55:00,13.05,13.14,13.05,13.1,37300.0,12.8107,12.8991,12.8107,12.8598,37300.0
2005-09-12 14:00:00,13.09,13.1,12.98,13.0,36100.0,12.85,12.8598,12.742,12.7617,36100.0
2005-09-12 14:05:00,12.98,12.98,12.85,12.88,23600.0,12.742,12.742,12.6144,12.6439,23600.0
2005-09-12 14:10:00,12.88,12.96,12.88,12.96,16200.0,12.6439,12.7224,12.6439,12.7224,16200.0
2005-09-12 14:15:00,12.96,12.96,12.95,12.96,15400.0,12.7224,12.7224,12.7126,12.7224,15400.0
2005-09-12 14:20:00,12.96,12.98,12.95,12.96,27100.0,12.7224,12.742,12.7126,12.7224,27100.0
2005-09-12 14:25:00,12.98,12.99,12.95,12.96,22400.0,12.742,12.7518,12.7126,12.7224,22400.0
2005-09-12 14:30:00,12.96,13.0,12.94,12.96,28200.0,12.7224,12.7617,12.7028,12.7224,28200.0
2005-09-12 14:35:00,12.95,12.99,12.91,12.94,22100.0,12.7126,12.7518,12.6733,12.7028,22100.0
2005-09-12 14:40:00,12.94,13.01,12.92,12.99,25800.0,12.7028,12.7715,12.6831,12.7518,25800.0
2005-09-12 14:45:00,12.99,13.02,12.98,12.98,19500.0,12.7518,12.7813,12.742,12.742,19500.0
2005-09-12 14:50:00,12.99,13.02,12.98,13.0,20100.0,12.7518,12.7813,12.742,12.7617,20100.0
2005-09-12 14:55:00,13.01,13.01,12.99,13.0,11200.0,12.7715,12.7715,12.7518,12.7617,11200.0
2005-09-12 15:00:00,13.0,13.0,12.98,12.99,12000.0,12.7617,12.7617,12.742,12.7518,12000.0
2005-09-12 15:05:00,12.99,13.02,12.98,12.99,59300.0,12.7518,12.7813,12.742,12.7518,59300.0
2005-09-12 15:10:00,13.01,13.02,12.98,13.01,17400.0,12.7715,12.7813,12.742,12.7715,17400.0
2005-09-12 15:15:00,13.01,13.01,12.98,12.99,19600.0,12.7715,12.7715,12.742,12.7518,19600.0
2005-09-12 15:20:00,12.96,13.0,12.96,12.98,12600.0,12.7224,12.7617,12.7224,12.742,12600.0
2005-09-12 15:25:00,12.98,12.98,12.93,12.94,17000.0,12.742,12.742,12.6929,12.7028,17000.0
2005-09-12 15:30:00,12.93,12.94,12.88,12.89,15400.0,12.6929,12.7028,12.6439,12.6537,15400.0
2005-09-12 15:35:00,12.89,12.9,12.86,12.89,43100.0,12.6537,12.6635,12.6242,12.6537,43100.0
2005-09-12 15:40:00,12.9,12.92,12.86,12.88,28900.0,12.6635,12.6831,12.6242,12.6439,28900.0
2005-09-12 15:45:00,12.88,12.93,12.88,12.9,36000.0,12.6439,12.6929,12.6439,12.6635,36000.0
2005-09-12 15:50:00,12.9,12.92,12.89,12.9,37200.0,12.6635,12.6831,12.6537,12.6635,37200.0
2005-09-12 15:55:00,12.9,12.91,12.87,12.89,64300.0,12.6635,12.6733,12.634,12.6537,64300.0
2005-09-13 09:30:00,12.91,12.92,12.88,12.89,34800.0,12.6733,12.6831,12.6439,12.6537,34800.0
2005-09-13 09:35:00,12.87,12.88,12.77,12.85,20200.0,12.634,12.6439,12.5359,12.6144,20200.0
2005-09-13 09:40:00,12.85,12.9,12.82,12.84,11900.0,12.6144,12.6635,12.585,12.6046,11900.0
2005-09-13 09:45:00,12.83,12.83,12.72,12.74,19500.0,12.5948,12.5948,12.4868,12.5064,19500.0
2005-09-13 09:50:00,12.74,12.78,12.74,12.75,20900.0,12.5064,12.5457,12.5064,12.5162,20900.0
2005-09-13 09:55:00,12.75,12.76,12.66,12.68,21300.0,12.5162,12.5261,12.4279,12.4475,21300.0
2005-09-13 10:00:00,12.72,12.74,12.66,12.66,8200.0,12.4868,12.5064,12.4279,12.4279,8200.0
2005-09-13 10:05:00,12.73,12.73,12.62,12.67,25300.0,12.4966,12.4966,12.3886,12.4377,25300.0
2005-09-13 10:10:00,12.68,12.74,12.68,12.7,10000.0,12.4475,12.5064,12.4475,12.4672,10000.0
2005-09-13 10:15:00,12.71,12.72,12.65,12.72,12400.0,12.477,12.4868,12.4181,12.4868,12400.0
2005-09-13 10:20:00,12.72,12.73,12.67,12.72,5300.0,12.4868,12.4966,12.4377,12.4868,5300.0
2005-09-13 10:25:00,12.7,12.73,12.67,12.72,4900.0,12.4672,12.4966,12.4377,12.4868,4900.0
2005-09-13 10:30:00,12.72,12.76,12.72,12.74,5900.0,12.4868,12.5261,12.4868,12.5064,5900.0
2005-09-13 10:35:00,12.75,12.75,12.75,12.75,300.0,12.5162,12.5162,12.5162,12.5162,300.0
2005-09-13 10:40:00,12.75,12.76,12.69,12.73,4500.0,12.5162,12.5261,12.4573,12.4966,4500.0
2005-09-13 10:45:00,12.73,12.73,12.68,12.7,8500.0,12.4966,12.4966,12.4475,12.4672,8500.0
2005-09-13 10:50:00,12.72,12.72,12.7,12.71,3500.0,12.4868,12.4868,12.4672,12.477,3500.0
2005-09-13 10:55:00,12.71,12.73,12.7,12.7,5900.0,12.477,12.4966,12.4672,12.4672,5900.0
2005-09-13 11:00:00,12.71,12.71,12.59,12.62,13800.0,12.477,12.477,12.3592,12.3886,13800.0
2005-09-13 11:05:00,12.62,12.67,12.62,12.67,9300.0,12.3886,12.4377,12.3886,12.4377,9300.0
2005-09-13 11:10:00,12.65,12.66,12.63,12.66,8600.0,12.4181,12.4279,12.3984,12.4279,8600.0
2005-09-13 11:15:00,12.66,12.68,12.62,12.65,4900.0,12.4279,12.4475,12.3886,12.4181,4900.0
2005-09-13 11:20:00,12.63,12.68,12.62,12.68,7200.0,12.3984,12.4475,12.3886,12.4475,7200.0
2005-09-13 11:25:00,12.68,12.72,12.67,12.72,6600.0,12.4475,12.4868,12.4377,12.4868,6600.0
2005-09-13 11:30:00,12.7,12.72,12.67,12.68,6400.0,12.4672,12.4868,12.4377,12.4475,6400.0
2005-09-13 11:35:00,12.67,12.74,12.66,12.68,4500.0,12.4377,12.5064,12.4279,12.4475,4500.0
2005-09-13 11:40:00,12.68,12.73,12.66,12.73,3100.0,12.4475,12.4966,12.4279,12.4966,3100.0
2005-09-13 11:45:00,12.71,12.73,12.7,12.7,5100.0,12.477,12.4966,12.4672,12.4672,5100.0
2005-09-13 11:50:00,12.7,12.7,12.65,12.67,4900.0,12.4672,12.4672,12.4181,12.4377,4900.0
2005-09-13 11:55:00,12.67,12.68,12.64,12.66,6400.0,12.4377,12.4475,12.4083,12.4279,6400.0
2005-09-13 12:00:00,12.66,12.66,12.64,12.65,7700.0,12.4279,12.4279,12.4083,12.4181,7700.0
2005-09-13 12:05:00,12.63,12.63,12.6,12.6,8800.0,12.3984,12.3984,12.369,12.369,8800.0
2005-09-13 12:10:00,12.6,12.61,12.6,12.61,4500.0,12.369,12.3788,12.369,12.3788,4500.0
2005-09-13 12:15:00,12.61,12.63,12.6,12.62,3900.0,12.3788,12.3984,12.369,12.3886,3900.0
2005-09-13 12:20:00,12.62,12.64,12.61,12.64,5100.0,12.3886,12.4083,12.3788,12.4083,5100.0
2005-09-13 12:25:00,12.65,12.68,12.65,12.67,2800.0,12.4181,12.4475,12.4181,12.4377,2800.0
2005-09-13 12:30:00,12.67,12.7,12.67,12.69,6100.0,12.4377,12.4672,12.4377,12.4573,6100.0
2005-09-13 12:35:00,12.7,12.7,12.68,12.68,1400.0,12.4672,12.4672,12.4475,12.4475,1400.0
2005-09-13 12:40:00,12.68,12.68,12.67,12.67,6400.0,12.4475,12.4475,12.4377,12.4377,6400.0
2005-09-13 12:45:00,12.68,12.71,12.68,12.69,12600.0,12.4475,12.477,12.4475,12.4573,12600.0
2005-09-13 12:50:00,12.7,12.73,12.7,12.72,10500.0,12.4672,12.4966,12.4672,12.4868,10500.0
2005-09-13 12:55:00,12.71,12.74,12.71,12.74,2300.0,12.477,12.5064,12.477,12.5064,2300.0
2005-09-13 13:00:00,12.74,12.74,12.71,12.72,2000.0,12.5064,12.5064,12.477,12.4868,2000.0
2005-09-13 13:05:00,12.7,12.75,12.7,12.75,5900.0,12.4672,12.5162,12.4672,12.5162,5900.0
2005-09-13 13:10:00,12.75,12.77,12.75,12.75,9400.0,12.5162,12.5359,12.5162,12.5162,9400.0
2005-09-13 13:15:00,12.77,12.8,12.76,12.78,4000.0,12.5359,12.5653,12.5261,12.5457,4000.0
2005-09-13 13:20:00,12.78,12.79,12.77,12.79,8100.0,12.5457,12.5555,12.5359,12.5555,8100.0
2005-09-13 13:25:00,12.79,12.8,12.78,12.78,13800.0,12.5555,12.5653,12.5457,12.5457,13800.0
2005-09-13 13:30:00,12.78,12.81,12.77,12.81,3000.0,12.5457,12.5751,12.5359,12.5751,3000.0
2005-09-13 13:35:00,12.8,12.83,12.79,12.81,10200.0,12.5653,12.5948,12.5555,12.5751,10200.0
2005-09-13 13:40:00,12.82,12.82,12.8,12.8,3800.0,12.585,12.585,12.5653,12.5653,3800.0
2005-09-13 13:45:00,12.8,12.8,12.76,12.79,7400.0,12.5653,12.5653,12.5261,12.5555,7400.0
2005-09-13 13:50:00,12.78,12.81,12.78,12.78,7100.0,12.5457,12.5751,12.5457,12.5457,7100.0
2005-09-13 13:55:00,12.78,12.82,12.78,12.81,5300.0,12.5457,12.585,12.5457,12.5751,5300.0
2005-09-13 14:00:00,12.8,12.8,12.77,12.78,8000.0,12.5653,12.5653,12.5359,12.5457,8000.0
2005-09-13 14:05:00,12.77,12.78,12.75,12.75,12300.0,12.5359,12.5457,12.5162,12.5162,12300.0
2005-09-13 14:10:00,12.75,12.78,12.75,12.76,11700.0,12.5162,12.5457,12.5162,12.5261,11700.0
2005-09-13 14:15:00,12.77,12.83,12.77,12.81,7900.0,12.5359,12.5948,12.5359,12.5751,7900.0
2005-09-13 14:20:00,12.81,12.81,12.77,12.78,11200.0,12.5751,12.5751,12.5359,12.5457,11200.0
2005-09-13 14:25:00,12.77,12.8,12.76,12.78,7200.0,12.5359,12.5653,12.5261,12.5457,7200.0
2005-09-13 14:30:00,12.78,12.79,12.75,12.79,10200.0,12.5457,12.5555,12.5162,12.5555,10200.0
2005-09-13 14:35:00,12.8,12.81,12.76,12.76,8900.0,12.5653,12.5751,12.5261,12.5261,8900.0
2005-09-13 14:40:00,12.77,12.8,12.77,12.79,5700.0,12.5359,12.5653,12.5359,12.5555,5700.0
2005-09-13 14:45:00,12.78,12.78,12.76,12.76,17600.0,12.5457,12.5457,12.5261,12.5261,17600.0
2005-09-13 14:50:00,12.77,12.8,12.76,12.77,9200.0,12.5359,12.5653,12.5261,12.5359,9200.0
2005-09-13 14:55:00,12.78,12.8,12.78,12.79,5000.0,12.5457,12.5653,12.5457,12.5555,5000.0
2005-09-13 15:00:00,12.78,12.8,12.75,12.78,20300.0,12.5457,12.5653,12.5162,12.5457,20300.0
2005-09-13 15:05:00,12.78,12.79,12.71,12.75,13700.0,12.5457,12.5555,12.477,12.5162,13700.0
2005-09-13 15:10:00,12.75,12.78,12.75,12.78,8600.0,12.5162,12.5457,12.5162,12.5457,8600.0
2005-09-13 15:15:00,12.77,12.8,12.77,12.79,9600.0,12.5359,12.5653,12.5359,12.5555,9600.0
2005-09-13 15:20:00,12.78,12.8,12.72,12.79,8800.0,12.5457,12.5653,12.4868,12.5555,8800.0
2005-09-13 15:25:00,12.78,12.79,12.75,12.78,9800.0,12.5457,12.5555,12.5162,12.5457,9800.0
2005-09-13 15:30:00,12.78,12.8,12.75,12.79,17300.0,12.5457,12.5653,12.5162,12.5555,17300.0
2005-09-13 15:35:00,12.8,12.8,12.76,12.79,14100.0,12.5653,12.5653,12.5261,12.5555,14100.0
2005-09-13 15:40:00,12.79,12.8,12.74,12.78,46400.0,12.5555,12.5653,12.5064,12.5457,46400.0
2005-09-13 15:45:00,12.77,12.78,12.7,12.77,28400.0,12.5359,12.5457,12.4672,12.5359,28400.0
2005-09-13 15:50:00,12.77,12.77,12.72,12.75,34700.0,12.5359,12.5359,12.4868,12.5162,34700.0
2005-09-13 15:55:00,12.75,12.75,12.71,12.74,21000.0,12.5162,12.5162,12.477,12.5064,21000.0
2005-09-14 09:30:00,12.71,12.84,12.71,12.79,7800.0,12.477,12.6046,12.477,12.5555,7800.0
2005-09-14 09:35:00,12.75,12.76,12.68,12.68,2800.0,12.5162,12.5261,12.4475,12.4475,2800.0
2005-09-14 09:40:00,12.7,12.74,12.64,12.64,1900.0,12.4672,12.5064,12.4083,12.4083,1900.0
2005-09-14 09:45:00,12.61,12.62,12.6,12.61,2900.0,12.3788,12.3886,12.369,12.3788,2900.0
2005-09-14 09:50:00,12.61,12.64,12.55,12.57,6600.0,12.3788,12.4083,12.3199,12.3395,6600.0
2005-09-14 09:55:00,12.57,12.57,12.55,12.56,1300.0,12.3395,12.3395,12.3199,12.3297,1300.0
2005-09-14 10:00:00,12.55,12.58,12.55,12.58,1300.0,12.3199,12.3494,12.3199,12.3494,1300.0
2005-09-14 10:05:00,12.56,12.6,12.55,12.59,3200.0,12.3297,12.369,12.3199,12.3592,3200.0
2005-09-14 10:10:00,12.58,12.63,12.57,12.63,2900.0,12.3494,12.3984,12.3395,12.3984,2900.0
2005-09-14 10:15:00,12.62,12.64,12.59,12.64,4000.0,12.3886,12.4083,12.3592,12.4083,4000.0
2005-09-14 10:20:00,12.62,12.66,12.62,12.66,8500.0,12.3886,12.4279,12.3886,12.4279,8500.0
2005-09-14 10:25:00,12.66,12.66,12.63,12.64,7600.0,12.4279,12.4279,12.3984,12.4083,7600.0
2005-09-14 10:30:00,12.65,12.66,12.57,12.66,5300.0,12.4181,12.4279,12.3395,12.4279,5300.0
2005-09-14 10:35:00,12.68,12.7,12.68,12.68,1500.0,12.4475,12.4672,12.4475,12.4475,1500.0
2005-09-14 10:40:00,12.68,12.7,12.66,12.67,1800.0,12.4475,12.4672,12.4279,12.4377,1800.0
2005-09-14 10:45:00,12.68,12.68,12.61,12.64,5900.0,12.4475,12.4475,12.3788,12.4083,5900.0
2005-09-14 10:50:00,12.64,12.68,12.64,12.68,3900.0,12.4083,12.4475,12.4083,12.4475,3900.0
2005-09-14 10:55:00,12.7,12.7,12.67,12.67,12200.0,12.4672,12.4672,12.4377,12.4377,12200.0
2005-09-14 11:00:00,12.67,12.67,12.65,12.66,3000.0,12.4377,12.4377,12.4181,12.4279,3000.0
2005-09-14 11:05:00,12.66,12.7,12.65,12.7,7500.0,12.4279,12.4672,12.4181,12.4672,7500.0
2005-09-14 11:10:00,12.72,12.74,12.7,12.74,9800.0,12.4868,12.5064,12.4672,12.5064,9800.0
2005-09-14 11:15:00,12.72,12.74,12.72,12.73,6500.0,12.4868,12.5064,12.4868,12.4966,6500.0
2005-09-14 11:20:00,12.72,12.75,12.72,12.74,8500.0,12.4868,12.5162,12.4868,12.5064,8500.0
2005-09-14 11:25:00,12.75,12.75,12.73,12.75,1300.0,12.5162,12.5162,12.4966,12.5162,1300.0
2005-09-14 11:30:00,12.74,12.75,12.74,12.75,2800.0,12.5064,12.5162,12.5064,12.5162,2800.0
2005-09-14 11:35:00,12.75,12.78,12.74,12.78,5900.0,12.5162,12.5457,12.5064,12.5457,5900.0
2005-09-14 11:40:00,12.77,12.79,12.76,12.76,2200.0,12.5359,12.5555,12.5261,12.5261,2200.0
2005-09-14 11:45:00,12.77,12.77,12.73,12.73,1400.0,12.5359,12.5359,12.4966,12.4966,1400.0
2005-09-14 11:50:00,12.74,12.77,12.73,12.76,4100.0,12.5064,12.5359,12.4966,12.5261,4100.0
2005-09-14 11:55:00,12.76,12.77,12.74,12.75,4300.0,12.5261,12.5359,12.5064,12.5162,4300.0
2005-09-14 12:00:00,12.74,12.75,12.73,12.75,4900.0,12.5064,12.5162,12.4966,12.5162,4900.0
2005-09-14 12:05:00,12.75,12.77,12.75,12.77,2300.0,12.5162,12.5359,12.5162,12.5359,2300.0
2005-09-14 12:10:00,12.76,12.76,12.75,12.76,800.0,12.5261,12.5261,12.5162,12.5261,800.0
2005-09-14 12:15:00,12.76,12.79,12.76,12.76,3000.0,12.5261,12.5555,12.5261,12.5261,3000.0
2005-09-14 12:20:00,12.79,12.79,12.77,12.78,2700.0,12.5555,12.5555,12.5359,12.5457,2700.0
2005-09-14 12:25:00,12.77,12.77,12.7,12.7,6400.0,12.5359,12.5359,12.4672,12.4672,6400.0
2005-09-14 12:30:00,12.7,12.71,12.7,12.7,2800.0,12.4672,12.477,12.4672,12.4672,2800.0
2005-09-14 12:35:00,12.71,12.71,12.69,12.69,4100.0,12.477,12.477,12.4573,12.4573,4100.0
2005-09-14 12:40:00,12.7,12.71,12.69,12.69,2000.0,12.4672,12.477,12.4573,12.4573,2000.0
2005-09-14 12:45:00,12.7,12.7,12.67,12.67,4900.0,12.4672,12.4672,12.4377,12.4377,4900.0
2005-09-14 12:50:00,12.67,12.67,12.64,12.66,2300.0,12.4377,12.4377,12.4083,12.4279,2300.0
2005-09-14 12:55:00,12.66,12.68,12.66,12.68,1500.0,12.4279,12.4475,12.4279,12.4475,1500.0
2005-09-14 13:00:00,12.68,12.69,12.67,12.67,3100.0,12.4475,12.4573,12.4377,12.4377,3100.0
2005-09-14 13:05:00,12.69,12.7,12.64,12.64,3800.0,12.4573,12.4672,12.4083,12.4083,3800.0
2005-09-14 13:10:00,12.66,12.66,12.65,12.66,1000.0,12.4279,12.4279,12.4181,12.4279,1000.0
2005-09-14 13:15:00,12.66,12.66,12.65,12.66,1800.0,12.4279,12.4279,12.4181,12.4279,1800.0
2005-09-14 13:20:00,12.67,12.67,12.67,12.67,3100.0,12.4377,12.4377,12.4377,12.4377,3100.0
2005-09-14 13:25:00,12.67,12.67,12.65,12.65,400.0,12.4377,12.4377,12.4181,12.4181,400.0
2005-09-14 13:30:00,12.67,12.67,12.65,12.66,4100.0,12.4377,12.4377,12.4181,12.4279,4100.0
2005-09-14 13:35:00,12.65,12.65,12.63,12.65,10600.0,12.4181,12.4181,12.3984,12.4181,10600.0
2005-09-14 13:40:00,12.66,12.67,12.61,12.63,2900.0,12.4279,12.4377,12.3788,12.3984,2900.0
2005-09-14 13:45:00,12.62,12.64,12.61,12.64,6800.0,12.3886,12.4083,12.3788,12.4083,6800.0
2005-09-14 13:50:00,12.64,12.66,12.61,12.65,2700.0,12.4083,12.4279,12.3788,12.4181,2700.0
2005-09-14 13:55:00,12.65,12.66,12.64,12.66,2900.0,12.4181,12.4279,12.4083,12.4279,2900.0
2005-09-14 14:00:00,12.67,12.67,12.62,12.66,2000.0,12.4377,12.4377,12.3886,12.4279,2000.0
2005-09-14 14:05:00,12.65,12.65,12.62,12.64,3100.0,12.4181,12.4181,12.3886,12.4083,3100.0
2005-09-14 14:10:00,12.65,12.65,12.6,12.62,4400.0,12.4181,12.4181,12.369,12.3886,4400.0
2005-09-14 14:15:00,12.61,12.61,12.56,12.58,9100.0,12.3788,12.3788,12.3297,12.3494,9100.0
2005-09-14 14:20:00,12.57,12.6,12.57,12.58,1600.0,12.3395,12.369,12.3395,12.3494,1600.0
2005-09-14 14:25:00,12.57,12.6,12.57,12.6,1700.0,12.3395,12.369,12.3395,12.369,1700.0
2005-09-14 14:30:00,12.59,12.64,12.59,12.63,3300.0,12.3592,12.4083,12.3592,12.3984,3300.0
2005-09-14 14:35:00,12.64,12.64,12.6,12.6,1200.0,12.4083,12.4083,12.369,12.369,1200.0
2005-09-14 14:40:00,12.61,12.62,12.56,12.57,2500.0,12.3788,12.3886,12.3297,12.3395,2500.0
2005-09-14 14:45:00,12.57,12.59,12.56,12.56,1300.0,12.3395,12.3592,12.3297,12.3297,1300.0
2005-09-14 14:50:00,12.58,12.59,12.55,12.57,3800.0,12.3494,12.3592,12.3199,12.3395,3800.0
2005-09-14 14:55:00,12.57,12.57,12.55,12.55,2200.0,12.3395,12.3395,12.3199,12.3199,2200.0
2005-09-14 15:00:00,12.54,12.55,12.45,12.51,28900.0,12.3101,12.3199,12.2217,12.2806,28900.0
2005-09-14 15:05:00,12.52,12.53,12.48,12.49,7900.0,12.2905,12.3003,12.2512,12.261,7900.0
2005-09-14 15:10:00,12.5,12.5,12.46,12.49,6300.0,12.2708,12.2708,12.2316,12.261,6300.0
2005-09-14 15:15:00,12.5,12.52,12.5,12.52,5500.0,12.2708,12.2905,12.2708,12.2905,5500.0
2005-09-14 15:20:00,12.51,12.52,12.5,12.5,4500.0,12.2806,12.2905,12.2708,12.2708,4500.0
2005-09-14 15:25:00,12.51,12.52,12.5,12.5,1400.0,12.2806,12.2905,12.2708,12.2708,1400.0
2005-09-14 15:30:00,12.5,12.52,12.48,12.5,7600.0,12.2708,12.2905,12.2512,12.2708,7600.0
2005-09-14 15:35:00,12.51,12.53,12.5,12.53,7200.0,12.2806,12.3003,12.2708,12.3003,7200.0
2005-09-14 15:40:00,12.52,12.53,12.51,12.52,5400.0,12.2905,12.3003,12.2806,12.2905,5400.0
2005-09-14 15:45:00,12.52,12.54,12.51,12.51,4500.0,12.2905,12.3101,12.2806,12.2806,4500.0
2005-09-14 15:50:00,12.51,12.53,12.49,12.52,14300.0,12.2806,12.3003,12.261,12.2905,14300.0
2005-09-14 15:55:00,12.51,12.52,12.45,12.47,21400.0,12.2806,12.2905,12.2217,12.2414,21400.0
2005-09-15 09:30:00,12.48,12.51,12.44,12.45,16500.0,12.2512,12.2806,12.2119,12.2217,16500.0
2005-09-15 09:35:00,12.46,12.56,12.44,12.56,13500.0,12.2316,12.3297,12.2119,12.3297,13500.0
2005-09-15 09:40:00,12.55,12.63,12.54,12.63,7200.0,12.3199,12.3984,12.3101,12.3984,7200.0
2005-09-15 09:45:00,12.62,12.68,12.61,12.68,42900.0,12.3886,12.4475,12.3788,12.4475,42900.0
2005-09-15 09:50:00,12.67,12.72,12.62,12.62,18000.0,12.4377,12.4868,12.3886,12.3886,18000.0
2005-09-15 09:55:00,12.63,12.65,12.6,12.64,6400.0,12.3984,12.4181,12.369,12.4083,6400.0
2005-09-15 10:00:00,12.65,12.65,12.62,12.63,8100.0,12.4181,12.4181,12.3886,12.3984,8100.0
2005-09-15 10:05:00,12.64,12.64,12.57,12.58,10400.0,12.4083,12.4083,12.3395,12.3494,10400.0
2005-09-15 10:10:00,12.59,12.6,12.56,12.56,9600.0,12.3592,12.369,12.3297,12.3297,9600.0
2005-09-15 10:15:00,12.56,12.57,12.55,12.57,3900.0,12.3297,12.3395,12.3199,12.3395,3900.0
2005-09-15 10:20:00,12.57,12.6,12.57,12.59,4700.0,12.3395,12.369,12.3395,12.3592,4700.0
2005-09-15 10:25:00,12.6,12.6,12.56,12.58,5400.0,12.369,12.369,12.3297,12.3494,5400.0
2005-09-15 10:30:00,12.57,12.62,12.57,12.61,5800.0,12.3395,12.3886,12.3395,12.3788,5800.0
2005-09-15 10:35:00,12.6,12.6,12.57,12.57,6900.0,12.369,12.369,12.3395,12.3395,6900.0
2005-09-15 10:40:00,12.57,12.59,12.57,12.58,7000.0,12.3395,12.3592,12.3395,12.3494,7000.0
2005-09-15 10:45:00,12.59,12.6,12.58,12.59,3300.0,12.3592,12.369,12.3494,12.3592,3300.0
2005-09-15 10:50:00,12.6,12.6,12.55,12.6,5000.0,12.369,12.369,12.3199,12.369,5000.0
2005-09-15 10:55:00,12.6,12.6,12.58,12.59,1800.0,12.369,12.369,12.3494,12.3592,1800.0
2005-09-15 11:00:00,12.59,12.62,12.59,12.62,2700.0,12.3592,12.3886,12.3592,12.3886,2700.0
2005-09-15 11:05:00,12.63,12.64,12.62,12.62,3300.0,12.3984,12.4083,12.3886,12.3886,3300.0
2005-09-15 11:10:00,12.63,12.64,12.61,12.61,6100.0,12.3984,12.4083,12.3788,12.3788,6100.0
2005-09-15 11:15:00,12.61,12.61,12.59,12.61,4700.0,12.3788,12.3788,12.3592,12.3788,4700.0
2005-09-15 11:20:00,12.61,12.66,12.6,12.65,14600.0,12.3788,12.4279,12.369,12.4181,14600.0
2005-09-15 11:25:00,12.65,12.67,12.65,12.67,4700.0,12.4181,12.4377,12.4181,12.4377,4700.0
2005-09-15 11:30:00,12.66,12.69,12.66,12.68,5600.0,12.4279,12.4573,12.4279,12.4475,5600.0
2005-09-15 11:35:00,12.69,12.72,12.68,12.71,15200.0,12.4573,12.4868,12.4475,12.477,15200.0
2005-09-15 11:40:00,12.71,12.73,12.71,12.71,5300.0,12.477,12.4966,12.477,12.477,5300.0
2005-09-15 11:45:00,12.72,12.73,12.72,12.73,6700.0,12.4868,12.4966,12.4868,12.4966,6700.0
2005-09-15 11:50:00,12.72,12.72,12.67,12.68,20800.0,12.4868,12.4868,12.4377,12.4475,20800.0
2005-09-15 11:55:00,12.68,12.69,12.64,12.66,10500.0,12.4475,12.4573,12.4083,12.4279,10500.0
2005-09-15 12:00:00,12.65,12.65,12.62,12.65,11700.0,12.4181,12.4181,12.3886,12.4181,11700.0
2005-09-15 12:05:00,12.66,12.66,12.63,12.63,5600.0,12.4279,12.4279,12.3984,12.3984,5600.0
2005-09-15 12:10:00,12.63,12.66,12.63,12.66,2200.0,12.3984,12.4279,12.3984,12.4279,2200.0
2005-09-15 12:15:00,12.67,12.67,12.62,12.63,5100.0,12.4377,12.4377,12.3886,12.3984,5100.0
2005-09-15 12:20:00,12.63,12.63,12.56,12.58,17400.0,12.3984,12.3984,12.3297,12.3494,17400.0
2005-09-15 12:25:00,12.62,12.62,12.57,12.6,8400.0,12.3886,12.3886,12.3395,12.369,8400.0
2005-09-15 12:30:00,12.6,12.61,12.59,12.6,3000.0,12.369,12.3788,12.3592,12.369,3000.0
2005-09-15 12:35:00,12.6,12.6,12.59,12.59,1200.0,12.369,12.369,12.3592,12.3592,1200.0
2005-09-15 12:40:00,12.59,12.59,12.58,12.59,1300.0,12.3592,12.3592,12.3494,12.3592,1300.0
2005-09-15 12:45:00,12.58,12.59,12.58,12.58,5000.0,12.3494,12.3592,12.3494,12.3494,5000.0
2005-09-15 12:50:00,12.59,12.59,12.57,12.57,2400.0,12.3592,12.3592,12.3395,12.3395,2400.0
2005-09-15 12:55:00,12.58,12.58,12.56,12.56,2800.0,12.3494,12.3494,12.3297,12.3297,2800.0
2005-09-15 13:00:00,12.56,12.59,12.56,12.59,5900.0,12.3297,12.3592,12.3297,12.3592,5900.0
2005-09-15 13:05:00,12.59,12.6,12.58,12.6,3800.0,12.3592,12.369,12.3494,12.369,3800.0
2005-09-15 13:10:00,12.6,12.61,12.57,12.57,11000.0,12.369,12.3788,12.3395,12.3395,11000.0
2005-09-15 13:15:00,12.57,12.57,12.55,12.57,7600.0,12.3395,12.3395,12.3199,12.3395,7600.0
2005-09-15 13:20:00,12.56,12.58,12.56,12.57,4000.0,12.3297,12.3494,12.3297,12.3395,4000.0
2005-09-15 13:25:00,12.57,12.57,12.55,12.56,2000.0,12.3395,12.3395,12.3199,12.3297,2000.0
2005-09-15 13:30:00,12.56,12.57,12.56,12.56,1400.0,12.3297,12.3395,12.3297,12.3297,1400.0
2005-09-15 13:35:00,12.56,12.56,12.55,12.55,4200.0,12.3297,12.3297,12.3199,12.3199,4200.0
2005-09-15 13:40:00,12.55,12.55,12.51,12.53,6100.0,12.3199,12.3199,12.2806,12.3003,6100.0
2005-09-15 13:45:00,12.51,12.51,12.5,12.51,3500.0,12.2806,12.2806,12.2708,12.2806,3500.0
2005-09-15 13:50:00,12.5,12.5,12.48,12.49,14100.0,12.2708,12.2708,12.2512,12.261,14100.0
2005-09-15 13:55:00,12.49,12.49,12.48,12.48,1400.0,12.261,12.261,12.2512,12.2512,1400.0
2005-09-15 14:00:00,12.48,12.48,12.44,12.44,4100.0,12.2512,12.2512,12.2119,12.2119,4100.0
2005-09-15 14:05:00,12.47,12.48,12.47,12.48,700.0,12.2414,12.2512,12.2414,12.2512,700.0
2005-09-15 14:10:00,12.47,12.49,12.47,12.48,8400.0,12.2414,12.261,12.2414,12.2512,8400.0
2005-09-15 14:15:00,12.47,12.48,12.47,12.48,2900.0,12.2414,12.2512,12.2414,12.2512,2900.0
2005-09-15 14:20:00,12.48,12.49,12.47,12.48,3800.0,12.2512,12.261,12.2414,12.2512,3800.0
2005-09-15 14:25:00,12.47,12.49,12.46,12.48,6100.0,12.2414,12.261,12.2316,12.2512,6100.0
2005-09-15 14:30:00,12.49,12.5,12.46,12.46,22200.0,12.261,12.2708,12.2316,12.2316,22200.0
2005-09-15 14:35:00,12.47,12.5,12.47,12.48,2700.0,12.2414,12.2708,12.2414,12.2512,2700.0
2005-09-15 14:40:00,12.49,12.49,12.46,12.49,3200.0,12.261,12.261,12.2316,12.261,3200.0
2005-09-15 14:45:00,12.49,12.5,12.49,12.49,5200.0,12.261,12.2708,12.261,12.261,5200.0
2005-09-15 14:50:00,12.49,12.5,12.48,12.49,9400.0,12.261,12.2708,12.2512,12.261,9400.0
2005-09-15 14:55:00,12.5,12.5,12.49,12.49,3400.0,12.2708,12.2708,12.261,12.261,3400.0
2005-09-15 15:00:00,12.5,12.5,12.49,12.5,3800.0,12.2708,12.2708,12.261,12.2708,3800.0
2005-09-15 15:05:00,12.49,12.5,12.49,12.5,6600.0,12.261,12.2708,12.261,12.2708,6600.0
2005-09-15 15:10:00,12.5,12.5,12.49,12.49,3200.0,12.2708,12.2708,12.261,12.261,3200.0
2005-09-15 15:15:00,12.5,12.5,12.49,12.49,3900.0,12.2708,12.2708,12.261,12.261,3900.0
2005-09-15 15:20:00,12.49,12.51,12.49,12.49,19800.0,12.261,12.2806,12.261,12.261,19800.0
2005-09-15 15:25:00,12.5,12.51,12.5,12.5,7700.0,12.2708,12.2806,12.2708,12.2708,7700.0
2005-09-15 15:30:00,12.51,12.54,12.46,12.46,12100.0,12.2806,12.3101,12.2316,12.2316,12100.0
2005-09-15 15:35:00,12.45,12.49,12.44,12.49,6300.0,12.2217,12.261,12.2119,12.261,6300.0
2005-09-15 15:40:00,12.5,12.5,12.49,12.5,7600.0,12.2708,12.2708,12.261,12.2708,7600.0
2005-09-15 15:45:00,12.49,12.54,12.49,12.52,7800.0,12.261,12.3101,12.261,12.2905,7800.0
2005-09-15 15:50:00,12.53,12.54,12.49,12.5,17700.0,12.3003,12.3101,12.261,12.2708,17700.0
2005-09-15 15:55:00,12.5,12.5,12.49,12.5,26600.0,12.2708,12.2708,12.261,12.2708,26600.0
2005-09-16 09:30:00,12.58,12.58,12.56,12.57,536300.0,12.3494,12.3494,12.3297,12.3395,536300.0
2005-09-16 09:35:00,12.57,12.58,12.57,12.58,10200.0,12.3395,12.3494,12.3395,12.3494,10200.0
2005-09-16 09:40:00,12.57,12.57,12.48,12.48,9000.0,12.3395,12.3395,12.2512,12.2512,9000.0
2005-09-16 09:45:00,12.5,12.52,12.45,12.46,19000.0,12.2708,12.2905,12.2217,12.2316,19000.0
2005-09-16 09:50:00,12.47,12.5,12.47,12.48,4000.0,12.2414,12.2708,12.2414,12.2512,4000.0
2005-09-16 09:55:00,12.48,12.48,12.44,12.44,7000.0,12.2512,12.2512,12.2119,12.2119,7000.0
2005-09-16 10:00:00,12.44,12.5,12.44,12.5,11600.0,12.2119,12.2708,12.2119,12.2708,11600.0
2005-09-16 10:05:00,12.47,12.5,12.46,12.48,4600.0,12.2414,12.2708,12.2316,12.2512,4600.0
2005-09-16 10:10:00,12.49,12.5,12.46,12.46,5400.0,12.261,12.2708,12.2316,12.2316,5400.0
2005-09-16 10:15:00,12.46,12.46,12.41,12.41,9900.0,12.2316,12.2316,12.1825,12.1825,9900.0
2005-09-16 10:20:00,12.41,12.41,12.37,12.38,7300.0,12.1825,12.1825,12.1432,12.153,7300.0
2005-09-16 10:25:00,12.4,12.44,12.37,12.44,12900.0,12.1727,12.2119,12.1432,12.2119,12900.0
2005-09-16 10:30:00,12.44,12.45,12.43,12.44,9300.0,12.2119,12.2217,12.2021,12.2119,9300.0
2005-09-16 10:35:00,12.44,12.44,12.43,12.43,3600.0,12.2119,12.2119,12.2021,12.2021,3600.0
2005-09-16 10:40:00,12.44,12.45,12.42,12.43,6900.0,12.2119,12.2217,12.1923,12.2021,6900.0
2005-09-16 10:45:00,12.42,12.47,12.42,12.47,9900.0,12.1923,12.2414,12.1923,12.2414,9900.0
2005-09-16 10:50:00,12.47,12.49,12.47,12.49,10300.0,12.2414,12.261,12.2414,12.261,10300.0
2005-09-16 10:55:00,12.48,12.5,12.46,12.46,3700.0,12.2512,12.2708,12.2316,12.2316,3700.0
2005-09-16 11:00:00,12.46,12.46,12.45,12.45,7100.0,12.2316,12.2316,12.2217,12.2217,7100.0
2005-09-16 11:05:00,12.46,12.46,12.45,12.45,3400.0,12.2316,12.2316,12.2217,12.2217,3400.0
2005-09-16 11:10:00,12.44,12.46,12.44,12.46,4800.0,12.2119,12.2316,12.2119,12.2316,4800.0
2005-09-16 11:15:00,12.46,12.46,12.42,12.43,7600.0,12.2316,12.2316,12.1923,12.2021,7600.0
2005-09-16 11:20:00,12.42,12.43,12.41,12.41,8900.0,12.1923,12.2021,12.1825,12.1825,8900.0
2005-09-16 11:25:00,12.41,12.42,12.37,12.37,10200.0,12.1825,12.1923,12.1432,12.1432,10200.0
2005-09-16 11:30:00,12.37,12.37,12.33,12.33,20000.0,12.1432,12.1432,12.1039,12.1039,20000.0
2005-09-16 11:35:00,12.33,12.33,12.23,12.24,28400.0,12.1039,12.1039,12.0058,12.0156,28400.0
2005-09-16 11:40:00,12.23,12.28,12.23,12.28,3200.0,12.0058,12.0549,12.0058,12.0549,3200.0
2005-09-16 11:45:00,12.25,12.26,12.25,12.25,2200.0,12.0254,12.0352,12.0254,12.0254,2200.0
2005-09-16 11:50:00,12.26,12.3,12.25,12.3,13900.0,12.0352,12.0745,12.0254,12.0745,13900.0
2005-09-16 11:55:00,12.3,12.3,12.28,12.29,2400.0,12.0745,12.0745,12.0549,12.0647,2400.0
2005-09-16 12:00:00,12.28,12.3,12.27,12.3,7800.0,12.0549,12.0745,12.045,12.0745,7800.0
2005-09-16 12:05:00,12.3,12.3,12.29,12.3,10700.0,12.0745,12.0745,12.0647,12.0745,10700.0
2005-09-16 12:10:00,12.3,12.31,12.29,12.3,3900.0,12.0745,12.0843,12.0647,12.0745,3900.0
2005-09-16 12:15:00,12.3,12.32,12.3,12.32,19700.0,12.0745,12.0941,12.0745,12.0941,19700.0
2005-09-16 12:20:00,12.32,12.38,12.32,12.38,10300.0,12.0941,12.153,12.0941,12.153,10300.0
2005-09-16 12:25:00,12.37,12.41,12.37,12.39,10900.0,12.1432,12.1825,12.1432,12.1628,10900.0
2005-09-16 12:30:00,12.39,12.4,12.39,12.39,11500.0,12.1628,12.1727,12.1628,12.1628,11500.0
2005-09-16 12:35:00,12.39,12.39,12.38,12.38,5400.0,12.1628,12.1628,12.153,12.153,5400.0
2005-09-16 12:40:00,12.38,12.39,12.35,12.37,14400.0,12.153,12.1628,12.1236,12.1432,14400.0
2005-09-16 12:45:00,12.37,12.37,12.34,12.37,7100.0,12.1432,12.1432,12.1138,12.1432,7100.0
2005-09-16 12:50:00,12.34,12.35,12.33,12.35,20800.0,12.1138,12.1236,12.1039,12.1236,20800.0
2005-09-16 12:55:00,12.35,12.37,12.35,12.35,5100.0,12.1236,12.1432,12.1236,12.1236,5100.0
2005-09-16 13:00:00,12.35,12.36,12.34,12.34,3200.0,12.1236,12.1334,12.1138,12.1138,3200.0
2005-09-16 13:05:00,12.34,12.34,12.29,12.29,15100.0,12.1138,12.1138,12.0647,12.0647,15100.0
2005-09-16 13:10:00,12.3,12.34,12.3,12.32,8000.0,12.0745,12.1138,12.0745,12.0941,8000.0
2005-09-16 13:15:00,12.32,12.33,12.31,12.33,3500.0,12.0941,12.1039,12.0843,12.1039,3500.0
2005-09-16 13:20:00,12.33,12.33,12.31,12.31,4900.0,12.1039,12.1039,12.0843,12.0843,4900.0
2005-09-16 13:25:00,12.31,12.32,12.3,12.3,4100.0,12.0843,12.0941,12.0745,12.0745,4100.0
2005-09-16 13:30:00,12.3,12.3,12.25,12.26,10300.0,12.0745,12.0745,12.0254,12.0352,10300.0
2005-09-16 13:35:00,12.26,12.26,12.2,12.2,17100.0,12.0352,12.0352,11.9763,11.9763,17100.0
2005-09-16 13:40:00,12.19,12.2,12.16,12.17,8400.0,11.9665,11.9763,11.9371,11.9469,8400.0
2005-09-16 13:45:00,12.17,12.17,12.15,12.15,8400.0,11.9469,11.9469,11.9272,11.9272,8400.0
2005-09-16 13:50:00,12.16,12.19,12.15,12.19,19000.0,11.9371,11.9665,11.9272,11.9665,19000.0
2005-09-16 13:55:00,12.18,12.19,12.16,12.16,6400.0,11.9567,11.9665,11.9371,11.9371,6400.0
2005-09-16 14:00:00,12.16,12.19,12.15,12.17,10700.0,11.9371,11.9665,11.9272,11.9469,10700.0
2005-09-16 14:05:00,12.17,12.17,12.13,12.13,15200.0,11.9469,11.9469,11.9076,11.9076,15200.0
2005-09-16 14:10:00,12.12,12.15,12.12,12.13,9800.0,11.8978,11.9272,11.8978,11.9076,9800.0
2005-09-16 14:15:00,12.12,12.12,12.11,12.12,10900.0,11.8978,11.8978,11.888,11.8978,10900.0
2005-09-16 14:20:00,12.12,12.16,12.11,12.14,7900.0,11.8978,11.9371,11.888,11.9174,7900.0
2005-09-16 14:25:00,12.15,12.16,12.14,12.15,7000.0,11.9272,11.9371,11.9174,11.9272,7000.0
2005-09-16 14:30:00,12.15,12.16,12.12,12.12,11200.0,11.9272,11.9371,11.8978,11.8978,11200.0
2005-09-16 14:35:00,12.12,12.13,12.11,12.13,9500.0,11.8978,11.9076,11.888,11.9076,9500.0
2005-09-16 14:40:00,12.13,12.15,12.12,12.13,8400.0,11.9076,11.9272,11.8978,11.9076,8400.0
2005-09-16 14:45:00,12.12,12.13,12.12,12.12,5700.0,11.8978,11.9076,11.8978,11.8978,5700.0
2005-09-16 14:50:00,12.13,12.15,12.12,12.15,11700.0,11.9076,11.9272,11.8978,11.9272,11700.0
2005-09-16 14:55:00,12.13,12.18,12.13,12.18,15700.0,11.9076,11.9567,11.9076,11.9567,15700.0
2005-09-16 15:00:00,12.18,12.21,12.15,12.16,19200.0,11.9567,11.9861,11.9272,11.9371,19200.0
2005-09-16 15:05:00,12.18,12.18,12.16,12.18,12600.0,11.9567,11.9567,11.9371,11.9567,12600.0
2005-09-16 15:10:00,12.18,12.25,12.18,12.2,17200.0,11.9567,12.0254,11.9567,11.9763,17200.0
2005-09-16 15:15:00,12.21,12.29,12.21,12.28,14600.0,11.9861,12.0647,11.9861,12.0549,14600.0
2005-09-16 15:20:00,12.29,12.39,12.28,12.3,28800.0,12.0647,12.1628,12.0549,12.0745,28800.0
2005-09-16 15:25:00,12.32,12.35,12.32,12.35,9500.0,12.0941,12.1236,12.0941,12.1236,9500.0
2005-09-16 15:30:00,12.35,12.44,12.35,12.42,33200.0,12.1236,12.2119,12.1236,12.1923,33200.0
2005-09-16 15:35:00,12.43,12.5,12.4,12.42,106600.0,12.2021,12.2708,12.1727,12.1923,106600.0
2005-09-16 15:40:00,12.42,12.5,12.42,12.49,44600.0,12.1923,12.2708,12.1923,12.261,44600.0
2005-09-16 15:45:00,12.48,12.49,12.45,12.47,52500.0,12.2512,12.261,12.2217,12.2414,52500.0
2005-09-16 15:50:00,12.46,12.47,12.42,12.43,78700.0,12.2316,12.2414,12.1923,12.2021,78700.0
2005-09-16 15:55:00,12.43,12.45,12.36,12.38,55600.0,12.2021,12.2217,12.1334,12.153,55600.0
2005-09-19 09:30:00,12.5,12.51,12.45,12.45,6800.0,12.2708,12.2806,12.2217,12.2217,6800.0
2005-09-19 09:35:00,12.42,12.49,12.42,12.45,6300.0,12.1923,12.261,12.1923,12.2217,6300.0
2005-09-19 09:40:00,12.49,12.49,12.3,12.36,7300.0,12.261,12.261,12.0745,12.1334,7300.0
2005-09-19 09:45:00,12.34,12.4,12.33,12.36,5300.0,12.1138,12.1727,12.1039,12.1334,5300.0
2005-09-19 09:50:00,12.33,12.42,12.33,12.38,4100.0,12.1039,12.1923,12.1039,12.153,4100.0
2005-09-19 09:55:00,12.41,12.45,12.38,12.44,30600.0,12.1825,12.2217,12.153,12.2119,30600.0
2005-09-19 10:00:00,12.35,12.45,12.35,12.37,8000.0,12.1236,12.2217,12.1236,12.1432,8000.0
2005-09-19 10:05:00,12.37,12.41,12.37,12.41,13500.0,12.1432,12.1825,12.1432,12.1825,13500.0
2005-09-19 10:10:00,12.39,12.41,12.38,12.38,3700.0,12.1628,12.1825,12.153,12.153,3700.0
2005-09-19 10:15:00,12.38,12.38,12.35,12.35,3700.0,12.153,12.153,12.1236,12.1236,3700.0
2005-09-19 10:20:00,12.35,12.35,12.32,12.34,8000.0,12.1236,12.1236,12.0941,12.1138,8000.0
2005-09-19 10:25:00,12.33,12.35,12.29,12.29,4600.0,12.1039,12.1236,12.0647,12.0647,4600.0
2005-09-19 10:30:00,12.33,12.35,12.31,12.32,3500.0,12.1039,12.1236,12.0843,12.0941,3500.0
2005-09-19 10:35:00,12.33,12.34,12.32,12.32,4900.0,12.1039,12.1138,12.0941,12.0941,4900.0
2005-09-19 10:40:00,12.33,12.33,12.33,12.33,2200.0,12.1039,12.1039,12.1039,12.1039,2200.0
2005-09-19 10:45:00,12.34,12.34,12.32,12.33,2000.0,12.1138,12.1138,12.0941,12.1039,2000.0
2005-09-19 10:50:00,12.33,12.35,12.33,12.34,3500.0,12.1039,12.1236,12.1039,12.1138,3500.0
2005-09-19 10:55:00,12.35,12.35,12.33,12.33,8400.0,12.1236,12.1236,12.1039,12.1039,8400.0
2005-09-19 11:00:00,12.33,12.37,12.32,12.36,5500.0,12.1039,12.1432,12.0941,12.1334,5500.0
2005-09-19 11:05:00,12.37,12.4,12.37,12.39,11900.0,12.1432,12.1727,12.1432,12.1628,11900.0
2005-09-19 11:10:00,12.38,12.39,12.38,12.39,2600.0,12.153,12.1628,12.153,12.1628,2600.0
2005-09-19 11:15:00,12.38,12.39,12.37,12.37,3300.0,12.153,12.1628,12.1432,12.1432,3300.0
2005-09-19 11:20:00,12.37,12.38,12.34,12.35,5300.0,12.1432,12.153,12.1138,12.1236,5300.0
2005-09-19 11:25:00,12.34,12.43,12.33,12.35,32100.0,12.1138,12.2021,12.1039,12.1236,32100.0
2005-09-19 11:30:00,12.35,12.35,12.32,12.32,4000.0,12.1236,12.1236,12.0941,12.0941,4000.0
2005-09-19 11:35:00,12.32,12.35,12.32,12.32,8600.0,12.0941,12.1236,12.0941,12.0941,8600.0
2005-09-19 11:40:00,12.32,12.33,12.28,12.31,7500.0,12.0941,12.1039,12.0549,12.0843,7500.0
2005-09-19 11:45:00,12.32,12.33,12.31,12.32,3800.0,12.0941,12.1039,12.0843,12.0941,3800.0
2005-09-19 11:50:00,12.33,12.33,12.31,12.32,4800.0,12.1039,12.1039,12.0843,12.0941,4800.0
2005-09-19 11:55:00,12.33,12.39,12.32,12.36,3000.0,12.1039,12.1628,12.0941,12.1334,3000.0
2005-09-19 12:00:00,12.38,12.39,12.37,12.39,14600.0,12.153,12.1628,12.1432,12.1628,14600.0
2005-09-19 12:05:00,12.38,12.4,12.38,12.39,4100.0,12.153,12.1727,12.153,12.1628,4100.0
2005-09-19 12:10:00,12.39,12.41,12.38,12.39,7400.0,12.1628,12.1825,12.153,12.1628,7400.0
2005-09-19 12:15:00,12.39,12.39,12.38,12.39,3400.0,12.1628,12.1628,12.153,12.1628,3400.0
2005-09-19 12:20:00,12.38,12.39,12.38,12.39,3700.0,12.153,12.1628,12.153,12.1628,3700.0
2005-09-19 12:25:00,12.38,12.38,12.36,12.36,8000.0,12.153,12.153,12.1334,12.1334,8000.0
2005-09-19 12:30:00,12.37,12.39,12.36,12.39,7400.0,12.1432,12.1628,12.1334,12.1628,7400.0
2005-09-19 12:35:00,12.39,12.39,12.38,12.38,6700.0,12.1628,12.1628,12.153,12.153,6700.0
2005-09-19 12:40:00,12.38,12.38,12.37,12.38,2900.0,12.153,12.153,12.1432,12.153,2900.0
2005-09-19 12:45:00,12.37,12.38,12.37,12.37,700.0,12.1432,12.153,12.1432,12.1432,700.0
2005-09-19 12:50:00,12.38,12.38,12.36,12.37,10800.0,12.153,12.153,12.1334,12.1432,10800.0
2005-09-19 12:55:00,12.37,12.38,12.36,12.37,2200.0,12.1432,12.153,12.1334,12.1432,2200.0
2005-09-19 13:00:00,12.38,12.38,12.37,12.37,7500.0,12.153,12.153,12.1432,12.1432,7500.0
2005-09-19 13:05:00,12.37,12.38,12.37,12.38,600.0,12.1432,12.153,12.1432,12.153,600.0
2005-09-19 13:10:00,12.38,12.38,12.37,12.37,2800.0,12.153,12.153,12.1432,12.1432,2800.0
2005-09-19 13:15:00,12.38,12.38,12.37,12.37,4400.0,12.153,12.153,12.1432,12.1432,4400.0
2005-09-19 13:20:00,12.37,12.38,12.37,12.37,2400.0,12.1432,12.153,12.1432,12.1432,2400.0
2005-09-19 13:25:00,12.37,12.37,12.36,12.36,1400.0,12.1432,12.1432,12.1334,12.1334,1400.0
2005-09-19 13:30:00,12.36,12.37,12.36,12.37,4600.0,12.1334,12.1432,12.1334,12.1432,4600.0
2005-09-19 13:35:00,12.36,12.37,12.36,12.37,6400.0,12.1334,12.1432,12.1334,12.1432,6400.0
2005-09-19 13:40:00,12.36,12.37,12.36,12.37,6700.0,12.1334,12.1432,12.1334,12.1432,6700.0
2005-09-19 13:45:00,12.38,12.38,12.36,12.36,2500.0,12.153,12.153,12.1334,12.1334,2500.0
2005-09-19 13:50:00,12.35,12.36,12.34,12.34,10500.0,12.1236,12.1334,12.1138,12.1138,10500.0
2005-09-19 13:55:00,12.35,12.35,12.34,12.34,10900.0,12.1236,12.1236,12.1138,12.1138,10900.0
2005-09-19 14:00:00,12.33,12.35,12.33,12.34,3500.0,12.1039,12.1236,12.1039,12.1138,3500.0
2005-09-19 14:05:00,12.34,12.34,12.32,12.32,3800.0,12.1138,12.1138,12.0941,12.0941,3800.0
2005-09-19 14:10:00,12.32,12.32,12.28,12.28,8400.0,12.0941,12.0941,12.0549,12.0549,8400.0
2005-09-19 14:15:00,12.29,12.29,12.27,12.27,3600.0,12.0647,12.0647,12.045,12.045,3600.0
2005-09-19 14:20:00,12.27,12.27,12.16,12.19,17700.0,12.045,12.045,11.9371,11.9665,17700.0
2005-09-19 14:25:00,12.19,12.19,12.15,12.16,9600.0,11.9665,11.9665,11.9272,11.9371,9600.0
2005-09-19 14:30:00,12.18,12.22,12.17,12.19,7300.0,11.9567,11.996,11.9469,11.9665,7300.0
2005-09-19 14:35:00,12.21,12.22,12.21,12.22,3900.0,11.9861,11.996,11.9861,11.996,3900.0
2005-09-19 14:40:00,12.22,12.24,12.22,12.23,6000.0,11.996,12.0156,11.996,12.0058,6000.0
2005-09-19 14:45:00,12.23,12.24,12.22,12.24,4900.0,12.0058,12.0156,11.996,12.0156,4900.0
2005-09-19 14:50:00,12.23,12.25,12.23,12.23,7700.0,12.0058,12.0254,12.0058,12.0058,7700.0
2005-09-19 14:55:00,12.24,12.25,12.23,12.23,1900.0,12.0156,12.0254,12.0058,12.0058,1900.0
2005-09-19 15:00:00,12.24,12.24,12.22,12.24,3900.0,12.0156,12.0156,11.996,12.0156,3900.0
2005-09-19 15:05:00,12.24,12.25,12.24,12.25,4800.0,12.0156,12.0254,12.0156,12.0254,4800.0
2005-09-19 15:10:00,12.25,12.26,12.25,12.26,31600.0,12.0254,12.0352,12.0254,12.0352,31600.0
2005-09-19 15:15:00,12.27,12.27,12.25,12.25,2000.0,12.045,12.045,12.0254,12.0254,2000.0
2005-09-19 15:20:00,12.25,12.25,12.22,12.24,11900.0,12.0254,12.0254,11.996,12.0156,11900.0
2005-09-19 15:25:00,12.25,12.28,12.24,12.28,12200.0,12.0254,12.0549,12.0156,12.0549,12200.0
2005-09-19 15:30:00,12.28,12.31,12.27,12.31,18600.0,12.0549,12.0843,12.045,12.0843,18600.0
2005-09-19 15:35:00,12.31,12.31,12.28,12.28,35000.0,12.0843,12.0843,12.0549,12.0549,35000.0
2005-09-19 15:40:00,12.29,12.33,12.25,12.28,8400.0,12.0647,12.1039,12.0254,12.0549,8400.0
2005-09-19 15:45:00,12.29,12.29,12.23,12.24,15500.0,12.0647,12.0647,12.0058,12.0156,15500.0
2005-09-19 15:50:00,12.24,12.25,12.21,12.21,17800.0,12.0156,12.0254,11.9861,11.9861,17800.0
2005-09-19 15:55:00,12.22,12.23,12.2,12.21,56200.0,11.996,12.0058,11.9763,11.9861,56200.0
2005-09-20 09:30:00,12.2,12.22,12.2,12.22,17600.0,11.9763,11.996,11.9763,11.996,17600.0
2005-09-20 09:35:00,12.21,12.3,12.21,12.26,12900.0,11.9861,12.0745,11.9861,12.0352,12900.0
2005-09-20 09:40:00,12.25,12.26,12.25,12.26,4800.0,12.0254,12.0352,12.0254,12.0352,4800.0
2005-09-20 09:45:00,12.26,12.29,12.26,12.29,18000.0,12.0352,12.0647,12.0352,12.0647,18000.0
2005-09-20 09:50:00,12.31,12.33,12.3,12.33,3600.0,12.0843,12.1039,12.0745,12.1039,3600.0
2005-09-20 09:55:00,12.34,12.44,12.34,12.44,12200.0,12.1138,12.2119,12.1138,12.2119,12200.0
2005-09-20 10:00:00,12.44,12.45,12.4,12.42,12400.0,12.2119,12.2217,12.1727,12.1923,12400.0
2005-09-20 10:05:00,12.41,12.41,12.32,12.32,8500.0,12.1825,12.1825,12.0941,12.0941,8500.0
2005-09-20 10:10:00,12.35,12.4,12.32,12.38,10400.0,12.1236,12.1727,12.0941,12.153,10400.0
2005-09-20 10:15:00,12.38,12.39,12.35,12.35,3900.0,12.153,12.1628,12.1236,12.1236,3900.0
2005-09-20 10:20:00,12.36,12.36,12.28,12.32,7200.0,12.1334,12.1334,12.0549,12.0941,7200.0
2005-09-20 10:25:00,12.31,12.32,12.23,12.26,8900.0,12.0843,12.0941,12.0058,12.0352,8900.0
2005-09-20 10:30:00,12.28,12.31,12.25,12.29,6300.0,12.0549,12.0843,12.0254,12.0647,6300.0
2005-09-20 10:35:00,12.3,12.32,12.3,12.31,4800.0,12.0745,12.0941,12.0745,12.0843,4800.0
2005-09-20 10:40:00,12.31,12.32,12.3,12.3,7700.0,12.0843,12.0941,12.0745,12.0745,7700.0
2005-09-20 10:45:00,12.3,12.32,12.29,12.31,11200.0,12.0745,12.0941,12.0647,12.0843,11200.0
2005-09-20 10:50:00,12.3,12.33,12.3,12.32,10300.0,12.0745,12.1039,12.0745,12.0941,10300.0
2005-09-20 10:55:00,12.31,12.35,12.31,12.35,2800.0,12.0843,12.1236,12.0843,12.1236,2800.0
2005-09-20 11:00:00,12.35,12.35,12.33,12.33,5400.0,12.1236,12.1236,12.1039,12.1039,5400.0
2005-09-20 11:05:00,12.34,12.34,12.32,12.33,2700.0,12.1138,12.1138,12.0941,12.1039,2700.0
2005-09-20 11:10:00,12.33,12.33,12.32,12.32,5800.0,12.1039,12.1039,12.0941,12.0941,5800.0
2005-09-20 11:15:00,12.32,12.34,12.31,12.32,3500.0,12.0941,12.1138,12.0843,12.0941,3500.0
2005-09-20 11:20:00,12.31,12.32,12.3,12.31,2000.0,12.0843,12.0941,12.0745,12.0843,2000.0
2005-09-20 11:25:00,12.31,12.32,12.3,12.32,3000.0,12.0843,12.0941,12.0745,12.0941,3000.0
2005-09-20 11:30:00,12.32,12.33,12.32,12.33,2000.0,12.0941,12.1039,12.0941,12.1039,2000.0
2005-09-20 11:35:00,12.33,12.33,12.33,12.33,3800.0,12.1039,12.1039,12.1039,12.1039,3800.0
2005-09-20 11:40:00,12.33,12.33,12.3,12.31,35200.0,12.1039,12.1039,12.0745,12.0843,35200.0
2005-09-20 11:45:00,12.32,12.32,12.22,12.22,37700.0,12.0941,12.0941,11.996,11.996,37700.0
2005-09-20 11:50:00,12.23,12.27,12.22,12.24,8200.0,12.0058,12.045,11.996,12.0156,8200.0
2005-09-20 11:55:00,12.23,12.23,11.95,12.01,107800.0,12.0058,12.0058,11.7309,11.7898,107800.0
2005-09-20 12:00:00,12.02,12.14,12.02,12.13,25700.0,11.7996,11.9174,11.7996,11.9076,25700.0
2005-09-20 12:05:00,12.13,12.15,12.11,12.11,12800.0,11.9076,11.9272,11.888,11.888,12800.0
2005-09-20 12:10:00,12.14,12.14,12.12,12.13,2600.0,11.9174,11.9174,11.8978,11.9076,2600.0
2005-09-20 12:15:00,12.13,12.14,12.13,12.14,5500.0,11.9076,11.9174,11.9076,11.9174,5500.0
2005-09-20 12:20:00,12.13,12.15,12.13,12.15,1600.0,11.9076,11.9272,11.9076,11.9272,1600.0
2005-09-20 12:25:00,12.15,12.15,12.14,12.15,8800.0,11.9272,11.9272,11.9174,11.9272,8800.0
2005-09-20 12:30:00,12.15,12.15,12.15,12.15,1500.0,11.9272,11.9272,11.9272,11.9272,1500.0
2005-09-20 12:35:00,12.15,12.19,12.14,12.18,7100.0,11.9272,11.9665,11.9174,11.9567,7100.0
2005-09-20 12:40:00,12.19,12.2,12.18,12.18,5300.0,11.9665,11.9763,11.9567,11.9567,5300.0
2005-09-20 12:45:00,12.18,12.18,12.13,12.15,5200.0,11.9567,11.9567,11.9076,11.9272,5200.0
2005-09-20 12:50:00,12.14,12.16,12.13,12.15,3400.0,11.9174,11.9371,11.9076,11.9272,3400.0
2005-09-20 12:55:00,12.16,12.16,12.15,12.15,2100.0,11.9371,11.9371,11.9272,11.9272,2100.0
2005-09-20 13:00:00,12.16,12.17,12.14,12.14,5800.0,11.9371,11.9469,11.9174,11.9174,5800.0
2005-09-20 13:05:00,12.14,12.15,12.14,12.15,1300.0,11.9174,11.9272,11.9174,11.9272,1300.0
2005-09-20 13:10:00,12.14,12.15,12.13,12.13,1400.0,11.9174,11.9272,11.9076,11.9076,1400.0
2005-09-20 13:15:00,12.13,12.19,12.13,12.18,4400.0,11.9076,11.9665,11.9076,11.9567,4400.0
2005-09-20 13:20:00,12.17,12.18,12.16,12.18,1400.0,11.9469,11.9567,11.9371,11.9567,1400.0
2005-09-20 13:25:00,12.17,12.18,12.17,12.18,220600.0,11.9469,11.9567,11.9469,11.9567,220600.0
2005-09-20 13:30:00,12.18,12.19,12.16,12.16,4700.0,11.9567,11.9665,11.9371,11.9371,4700.0
2005-09-20 13:35:00,12.17,12.18,12.17,12.18,600.0,11.9469,11.9567,11.9469,11.9567,600.0
2005-09-20 13:40:00,12.18,12.18,12.18,12.18,200.0,11.9567,11.9567,11.9567,11.9567,200.0
2005-09-20 13:45:00,12.19,12.19,12.17,12.18,1600.0,11.9665,11.9665,11.9469,11.9567,1600.0
2005-09-20 13:50:00,12.17,12.17,12.13,12.16,5400.0,11.9469,11.9469,11.9076,11.9371,5400.0
2005-09-20 13:55:00,12.17,12.17,12.17,12.17,500.0,11.9469,11.9469,11.9469,11.9469,500.0
2005-09-20 14:00:00,12.17,12.18,12.17,12.17,900.0,11.9469,11.9567,11.9469,11.9469,900.0
2005-09-20 14:05:00,12.17,12.17,12.16,12.17,1500.0,11.9469,11.9469,11.9371,11.9469,1500.0
2005-09-20 14:10:00,12.17,12.19,12.17,12.19,2100.0,11.9469,11.9665,11.9469,11.9665,2100.0
2005-09-20 14:15:00,12.19,12.19,12.12,12.19,246400.0,11.9665,11.9665,11.8978,11.9665,246400.0
2005-09-20 14:20:00,12.15,12.15,12.05,12.05,7900.0,11.9272,11.9272,11.8291,11.8291,7900.0
2005-09-20 14:25:00,12.06,12.08,12.04,12.04,10000.0,11.8389,11.8585,11.8193,11.8193,10000.0
2005-09-20 14:30:00,12.07,12.25,12.07,12.21,27100.0,11.8487,12.0254,11.8487,11.9861,27100.0
2005-09-20 14:35:00,12.21,12.31,12.21,12.21,21300.0,11.9861,12.0843,11.9861,11.9861,21300.0
2005-09-20 14:40:00,12.2,12.31,12.16,12.16,53500.0,11.9763,12.0843,11.9371,11.9371,53500.0
2005-09-20 14:45:00,12.16,12.22,12.12,12.21,41600.0,11.9371,11.996,11.8978,11.9861,41600.0
2005-09-20 14:50:00,12.22,12.23,12.2,12.22,15400.0,11.996,12.0058,11.9763,11.996,15400.0
2005-09-20 14:55:00,12.21,12.23,12.2,12.22,8300.0,11.9861,12.0058,11.9763,11.996,8300.0
2005-09-20 15:00:00,12.21,12.23,12.2,12.2,11500.0,11.9861,12.0058,11.9763,11.9763,11500.0
2005-09-20 15:05:00,12.2,12.22,12.2,12.21,19600.0,11.9763,11.996,11.9763,11.9861,19600.0
2005-09-20 15:10:00,12.21,12.21,12.2,12.21,4500.0,11.9861,11.9861,11.9763,11.9861,4500.0
2005-09-20 15:15:00,12.2,12.22,12.2,12.21,16500.0,11.9763,11.996,11.9763,11.9861,16500.0
2005-09-20 15:20:00,12.21,12.22,12.2,12.21,5000.0,11.9861,11.996,11.9763,11.9861,5000.0
2005-09-20 15:25:00,12.21,12.22,12.2,12.21,7200.0,11.9861,11.996,11.9763,11.9861,7200.0
2005-09-20 15:30:00,12.2,12.22,12.2,12.2,34400.0,11.9763,11.996,11.9763,11.9763,34400.0
2005-09-20 15:35:00,12.2,12.22,12.2,12.21,12400.0,11.9763,11.996,11.9763,11.9861,12400.0
2005-09-20 15:40:00,12.2,12.22,12.11,12.2,162200.0,11.9763,11.996,11.888,11.9763,162200.0
2005-09-20 15:45:00,12.2,12.21,12.19,12.2,15900.0,11.9763,11.9861,11.9665,11.9763,15900.0
2005-09-20 15:50:00,12.2,12.2,12.19,12.19,29900.0,11.9763,11.9763,11.9665,11.9665,29900.0
2005-09-20 15:55:00,12.19,12.2,12.19,12.2,229000.0,11.9665,11.9763,11.9665,11.9763,229000.0
2005-09-21 09:30:00,12.1,12.1,12.05,12.09,13300.0,11.8782,11.8782,11.8291,11.8683,13300.0
2005-09-21 09:35:00,12.09,12.2,12.06,12.17,9900.0,11.8683,11.9763,11.8389,11.9469,9900.0
2005-09-21 09:40:00,12.2,12.25,12.17,12.17,8900.0,11.9763,12.0254,11.9469,11.9469,8900.0
2005-09-21 09:45:00,12.22,12.27,12.22,12.25,6900.0,11.996,12.045,11.996,12.0254,6900.0
2005-09-21 09:50:00,12.25,12.35,12.25,12.33,14400.0,12.0254,12.1236,12.0254,12.1039,14400.0
2005-09-21 09:55:00,12.33,12.39,12.32,12.35,2700.0,12.1039,12.1628,12.0941,12.1236,2700.0
2005-09-21 10:00:00,12.31,12.32,12.29,12.29,6900.0,12.0843,12.0941,12.0647,12.0647,6900.0
2005-09-21 10:05:00,12.3,12.3,12.24,12.28,6500.0,12.0745,12.0745,12.0156,12.0549,6500.0
2005-09-21 10:10:00,12.28,12.32,12.28,12.32,9100.0,12.0549,12.0941,12.0549,12.0941,9100.0
2005-09-21 10:15:00,12.33,12.36,12.31,12.35,14600.0,12.1039,12.1334,12.0843,12.1236,14600.0
2005-09-21 10:20:00,12.36,12.39,12.35,12.38,20100.0,12.1334,12.1628,12.1236,12.153,20100.0
2005-09-21 10:25:00,12.39,12.42,12.38,12.42,15100.0,12.1628,12.1923,12.153,12.1923,15100.0
2005-09-21 10:30:00,12.42,12.5,12.42,12.5,25300.0,12.1923,12.2708,12.1923,12.2708,25300.0
2005-09-21 10:35:00,12.48,12.51,12.42,12.45,27700.0,12.2512,12.2806,12.1923,12.2217,27700.0
2005-09-21 10:40:00,12.45,12.46,12.44,12.45,17300.0,12.2217,12.2316,12.2119,12.2217,17300.0
2005-09-21 10:45:00,12.45,12.53,12.44,12.51,25000.0,12.2217,12.3003,12.2119,12.2806,25000.0
2005-09-21 10:50:00,12.51,12.58,12.51,12.57,20700.0,12.2806,12.3494,12.2806,12.3395,20700.0
2005-09-21 10:55:00,12.6,12.65,12.56,12.56,11700.0,12.369,12.4181,12.3297,12.3297,11700.0
2005-09-21 11:00:00,12.57,12.58,12.54,12.56,4500.0,12.3395,12.3494,12.3101,12.3297,4500.0
2005-09-21 11:05:00,12.57,12.57,12.56,12.56,5500.0,12.3395,12.3395,12.3297,12.3297,5500.0
2005-09-21 11:10:00,12.56,12.57,12.52,12.55,13200.0,12.3297,12.3395,12.2905,12.3199,13200.0
2005-09-21 11:15:00,12.55,12.56,12.54,12.54,11200.0,12.3199,12.3297,12.3101,12.3101,11200.0
2005-09-21 11:20:00,12.54,12.55,12.54,12.54,5700.0,12.3101,12.3199,12.3101,12.3101,5700.0
2005-09-21 11:25:00,12.54,12.55,12.52,12.53,25800.0,12.3101,12.3199,12.2905,12.3003,25800.0
2005-09-21 11:30:00,12.54,12.55,12.53,12.55,5200.0,12.3101,12.3199,12.3003,12.3199,5200.0
2005-09-21 11:35:00,12.54,12.55,12.53,12.54,4900.0,12.3101,12.3199,12.3003,12.3101,4900.0
2005-09-21 11:40:00,12.53,12.54,12.53,12.54,6500.0,12.3003,12.3101,12.3003,12.3101,6500.0
2005-09-21 11:45:00,12.53,12.56,12.51,12.52,15400.0,12.3003,12.3297,12.2806,12.2905,15400.0
2005-09-21 11:50:00,12.53,12.53,12.5,12.51,16500.0,12.3003,12.3003,12.2708,12.2806,16500.0
2005-09-21 11:55:00,12.51,12.53,12.5,12.52,12400.0,12.2806,12.3003,12.2708,12.2905,12400.0
2005-09-21 12:00:00,12.52,12.53,12.52,12.53,8700.0,12.2905,12.3003,12.2905,12.3003,8700.0
2005-09-21 12:05:00,12.52,12.53,12.52,12.52,2800.0,12.2905,12.3003,12.2905,12.2905,2800.0
2005-09-21 12:10:00,12.52,12.52,12.52,12.52,700.0,12.2905,12.2905,12.2905,12.2905,700.0
2005-09-21 12:15:00,12.52,12.59,12.52,12.59,17000.0,12.2905,12.3592,12.2905,12.3592,17000.0
2005-09-21 12:20:00,12.6,12.61,12.57,12.6,7700.0,12.369,12.3788,12.3395,12.369,7700.0
2005-09-21 12:25:00,12.58,12.6,12.55,12.57,22300.0,12.3494,12.369,12.3199,12.3395,22300.0
2005-09-21 12:30:00,12.56,12.56,12.54,12.54,2000.0,12.3297,12.3297,12.3101,12.3101,2000.0
2005-09-21 12:35:00,12.55,12.57,12.54,12.57,5100.0,12.3199,12.3395,12.3101,12.3395,5100.0
2005-09-21 12:40:00,12.57,12.58,12.56,12.58,2100.0,12.3395,12.3494,12.3297,12.3494,2100.0
2005-09-21 12:45:00,12.59,12.61,12.59,12.6,2700.0,12.3592,12.3788,12.3592,12.369,2700.0
2005-09-21 12:50:00,12.58,12.64,12.58,12.64,7900.0,12.3494,12.4083,12.3494,12.4083,7900.0
2005-09-21 12:55:00,12.63,12.63,12.62,12.62,1500.0,12.3984,12.3984,12.3886,12.3886,1500.0
2005-09-21 13:00:00,12.63,12.65,12.62,12.64,14500.0,12.3984,12.4181,12.3886,12.4083,14500.0
2005-09-21 13:05:00,12.65,12.66,12.64,12.64,5200.0,12.4181,12.4279,12.4083,12.4083,5200.0
2005-09-21 13:10:00,12.64,12.65,12.63,12.63,5600.0,12.4083,12.4181,12.3984,12.3984,5600.0
2005-09-21 13:15:00,12.63,12.64,12.63,12.64,1000.0,12.3984,12.4083,12.3984,12.4083,1000.0
2005-09-21 13:20:00,12.64,12.65,12.62,12.64,16100.0,12.4083,12.4181,12.3886,12.4083,16100.0
2005-09-21 13:25:00,12.63,12.64,12.62,12.64,9900.0,12.3984,12.4083,12.3886,12.4083,9900.0
2005-09-21 13:30:00,12.63,12.65,12.63,12.64,1100.0,12.3984,12.4181,12.3984,12.4083,1100.0
2005-09-21 13:35:00,12.64,12.65,12.54,12.54,8800.0,12.4083,12.4181,12.3101,12.3101,8800.0
2005-09-21 13:40:00,12.54,12.58,12.53,12.54,9700.0,12.3101,12.3494,12.3003,12.3101,9700.0
2005-09-21 13:45:00,12.55,12.55,12.54,12.55,2400.0,12.3199,12.3199,12.3101,12.3199,2400.0
2005-09-21 13:50:00,12.55,12.57,12.54,12.54,31800.0,12.3199,12.3395,12.3101,12.3101,31800.0
2005-09-21 13:55:00,12.55,12.55,12.54,12.54,3000.0,12.3199,12.3199,12.3101,12.3101,3000.0
2005-09-21 14:00:00,12.54,12.55,12.53,12.54,6700.0,12.3101,12.3199,12.3003,12.3101,6700.0
2005-09-21 14:05:00,12.54,12.54,12.53,12.53,36200.0,12.3101,12.3101,12.3003,12.3003,36200.0
2005-09-21 14:10:00,12.53,12.53,12.51,12.53,64100.0,12.3003,12.3003,12.2806,12.3003,64100.0
2005-09-21 14:15:00,12.52,12.54,12.52,12.52,11300.0,12.2905,12.3101,12.2905,12.2905,11300.0
2005-09-21 14:20:00,12.53,12.53,12.52,12.53,2500.0,12.3003,12.3003,12.2905,12.3003,2500.0
2005-09-21 14:25:00,12.52,12.54,12.51,12.52,23300.0,12.2905,12.3101,12.2806,12.2905,23300.0
2005-09-21 14:30:00,12.52,12.52,12.51,12.52,37200.0,12.2905,12.2905,12.2806,12.2905,37200.0
2005-09-21 14:35:00,12.52,12.53,12.52,12.52,11100.0,12.2905,12.3003,12.2905,12.2905,11100.0
2005-09-21 14:40:00,12.52,12.54,12.52,12.53,14600.0,12.2905,12.3101,12.2905,12.3003,14600.0
2005-09-21 14:45:00,12.53,12.53,12.51,12.51,6900.0,12.3003,12.3003,12.2806,12.2806,6900.0
2005-09-21 14:50:00,12.52,12.55,12.51,12.54,16500.0,12.2905,12.3199,12.2806,12.3101,16500.0
2005-09-21 14:55:00,12.53,12.55,12.53,12.54,12900.0,12.3003,12.3199,12.3003,12.3101,12900.0
2005-09-21 15:00:00,12.54,12.55,12.51,12.52,6800.0,12.3101,12.3199,12.2806,12.2905,6800.0
2005-09-21 15:05:00,12.52,12.52,12.51,12.52,23300.0,12.2905,12.2905,12.2806,12.2905,23300.0
2005-09-21 15:10:00,12.52,12.53,12.51,12.52,26600.0,12.2905,12.3003,12.2806,12.2905,26600.0
2005-09-21 15:15:00,12.51,12.52,12.51,12.51,20200.0,12.2806,12.2905,12.2806,12.2806,20200.0
2005-09-21 15:20:00,12.52,12.52,12.51,12.51,29400.0,12.2905,12.2905,12.2806,12.2806,29400.0
2005-09-21 15:25:00,12.5,12.51,12.5,12.5,16200.0,12.2708,12.2806,12.2708,12.2708,16200.0
2005-09-21 15:30:00,12.51,12.52,12.5,12.52,21000.0,12.2806,12.2905,12.2708,12.2905,21000.0
2005-09-21 15:35:00,12.52,12.52,12.5,12.51,18800.0,12.2905,12.2905,12.2708,12.2806,18800.0
2005-09-21 15:40:00,12.51,12.51,12.5,12.5,28300.0,12.2806,12.2806,12.2708,12.2708,28300.0
2005-09-21 15:45:00,12.5,12.51,12.48,12.5,18000.0,12.2708,12.2806,12.2512,12.2708,18000.0
2005-09-21 15:50:00,12.49,12.51,12.48,12.51,44500.0,12.261,12.2806,12.2512,12.2806,44500.0
2005-09-21 15:55:00,12.51,12.53,12.5,12.51,67200.0,12.2806,12.3003,12.2708,12.2806,67200.0
2005-09-22 09:30:00,12.8,12.84,12.69,12.74,57800.0,12.5653,12.6046,12.4573,12.5064,57800.0
2005-09-22 09:35:00,12.75,12.77,12.71,12.75,17800.0,12.5162,12.5359,12.477,12.5162,17800.0
2005-09-22 09:40:00,12.76,12.76,12.56,12.58,42700.0,12.5261,12.5261,12.3297,12.3494,42700.0
2005-09-22 09:45:00,12.57,12.7,12.55,12.69,14100.0,12.3395,12.4672,12.3199,12.4573,14100.0
2005-09-22 09:50:00,12.69,12.7,12.69,12.7,23200.0,12.4573,12.4672,12.4573,12.4672,23200.0
2005-09-22 09:55:00,12.69,12.7,12.68,12.69,17400.0,12.4573,12.4672,12.4475,12.4573,17400.0
2005-09-22 10:00:00,12.7,12.72,12.68,12.71,46400.0,12.4672,12.4868,12.4475,12.477,46400.0
2005-09-22 10:05:00,12.72,12.74,12.72,12.74,12900.0,12.4868,12.5064,12.4868,12.5064,12900.0
2005-09-22 10:10:00,12.74,12.74,12.72,12.72,31100.0,12.5064,12.5064,12.4868,12.4868,31100.0
2005-09-22 10:15:00,12.73,12.73,12.7,12.7,50000.0,12.4966,12.4966,12.4672,12.4672,50000.0
2005-09-22 10:20:00,12.71,12.72,12.7,12.71,24900.0,12.477,12.4868,12.4672,12.477,24900.0
2005-09-22 10:25:00,12.71,12.71,12.64,12.65,29700.0,12.477,12.477,12.4083,12.4181,29700.0
2005-09-22 10:30:00,12.65,12.65,12.63,12.64,7100.0,12.4181,12.4181,12.3984,12.4083,7100.0
2005-09-22 10:35:00,12.62,12.63,12.62,12.63,27400.0,12.3886,12.3984,12.3886,12.3984,27400.0
2005-09-22 10:40:00,12.63,12.64,12.55,12.6,50800.0,12.3984,12.4083,12.3199,12.369,50800.0
2005-09-22 10:45:00,12.6,12.6,12.55,12.58,28900.0,12.369,12.369,12.3199,12.3494,28900.0
2005-09-22 10:50:00,12.59,12.59,12.56,12.58,9600.0,12.3592,12.3592,12.3297,12.3494,9600.0
2005-09-22 10:55:00,12.57,12.59,12.54,12.55,22600.0,12.3395,12.3592,12.3101,12.3199,22600.0
2005-09-22 11:00:00,12.58,12.6,12.58,12.58,15800.0,12.3494,12.369,12.3494,12.3494,15800.0
2005-09-22 11:05:00,12.58,12.61,12.54,12.59,33100.0,12.3494,12.3788,12.3101,12.3592,33100.0
2005-09-22 11:10:00,12.59,12.59,12.55,12.59,10300.0,12.3592,12.3592,12.3199,12.3592,10300.0
2005-09-22 11:15:00,12.59,12.6,12.56,12.58,8600.0,12.3592,12.369,12.3297,12.3494,8600.0
2005-09-22 11:20:00,12.57,12.58,12.55,12.57,6700.0,12.3395,12.3494,12.3199,12.3395,6700.0
2005-09-22 11:25:00,12.56,12.57,12.53,12.56,8500.0,12.3297,12.3395,12.3003,12.3297,8500.0
2005-09-22 11:30:00,12.56,12.57,12.54,12.55,8300.0,12.3297,12.3395,12.3101,12.3199,8300.0
2005-09-22 11:35:00,12.55,12.56,12.54,12.55,3100.0,12.3199,12.3297,12.3101,12.3199,3100.0
2005-09-22 11:40:00,12.55,12.56,12.54,12.55,4000.0,12.3199,12.3297,12.3101,12.3199,4000.0
2005-09-22 11:45:00,12.54,12.55,12.53,12.54,4000.0,12.3101,12.3199,12.3003,12.3101,4000.0
2005-09-22 11:50:00,12.53,12.54,12.52,12.52,2200.0,12.3003,12.3101,12.2905,12.2905,2200.0
2005-09-22 11:55:00,12.52,12.54,12.51,12.54,7200.0,12.2905,12.3101,12.2806,12.3101,7200.0
2005-09-22 12:00:00,12.53,12.54,12.52,12.52,7700.0,12.3003,12.3101,12.2905,12.2905,7700.0
2005-09-22 12:05:00,12.52,12.53,12.51,12.52,7400.0,12.2905,12.3003,12.2806,12.2905,7400.0
2005-09-22 12:10:00,12.51,12.51,12.5,12.5,78500.0,12.2806,12.2806,12.2708,12.2708,78500.0
2005-09-22 12:15:00,12.51,12.52,12.5,12.51,42700.0,12.2806,12.2905,12.2708,12.2806,42700.0
2005-09-22 12:20:00,12.5,12.52,12.5,12.52,6400.0,12.2708,12.2905,12.2708,12.2905,6400.0
2005-09-22 12:25:00,12.51,12.53,12.51,12.52,7600.0,12.2806,12.3003,12.2806,12.2905,7600.0
2005-09-22 12:30:00,12.52,12.53,12.51,12.53,6200.0,12.2905,12.3003,12.2806,12.3003,6200.0
2005-09-22 12:35:00,12.51,12.53,12.5,12.52,77500.0,12.2806,12.3003,12.2708,12.2905,77500.0
2005-09-22 12:40:00,12.53,12.54,12.5,12.53,53100.0,12.3003,12.3101,12.2708,12.3003,53100.0
2005-09-22 12:45:00,12.54,12.57,12.53,12.56,2200.0,12.3101,12.3395,12.3003,12.3297,2200.0
2005-09-22 12:50:00,12.56,12.57,12.55,12.56,3700.0,12.3297,12.3395,12.3199,12.3297,3700.0
2005-09-22 12:55:00,12.56,12.6,12.56,12.6,5200.0,12.3297,12.369,12.3297,12.369,5200.0
2005-09-22 13:00:00,12.59,12.59,12.58,12.58,5700.0,12.3592,12.3592,12.3494,12.3494,5700.0
2005-09-22 13:05:00,12.59,12.6,12.58,12.6,21500.0,12.3592,12.369,12.3494,12.369,21500.0
2005-09-22 13:10:00,12.6,12.64,12.6,12.62,14700.0,12.369,12.4083,12.369,12.3886,14700.0
2005-09-22 13:15:00,12.62,12.68,12.59,12.67,37600.0,12.3886,12.4475,12.3592,12.4377,37600.0
2005-09-22 13:20:00,12.67,12.7,12.64,12.68,19100.0,12.4377,12.4672,12.4083,12.4475,19100.0
2005-09-22 13:25:00,12.67,12.68,12.57,12.57,19000.0,12.4377,12.4475,12.3395,12.3395,19000.0
2005-09-22 13:30:00,12.59,12.6,12.55,12.6,4300.0,12.3592,12.369,12.3199,12.369,4300.0
2005-09-22 13:35:00,12.6,12.63,12.59,12.6,67400.0,12.369,12.3984,12.3592,12.369,67400.0
2005-09-22 13:40:00,12.6,12.6,12.59,12.6,17400.0,12.369,12.369,12.3592,12.369,17400.0
2005-09-22 13:45:00,12.6,12.65,12.6,12.65,37500.0,12.369,12.4181,12.369,12.4181,37500.0
2005-09-22 13:50:00,12.64,12.65,12.61,12.63,7000.0,12.4083,12.4181,12.3788,12.3984,7000.0
2005-09-22 13:55:00,12.63,12.64,12.59,12.59,6900.0,12.3984,12.4083,12.3592,12.3592,6900.0
2005-09-22 14:00:00,12.59,12.64,12.59,12.63,15000.0,12.3592,12.4083,12.3592,12.3984,15000.0
2005-09-22 14:05:00,12.64,12.65,12.63,12.65,20700.0,12.4083,12.4181,12.3984,12.4181,20700.0
2005-09-22 14:10:00,12.64,12.64,12.59,12.6,18400.0,12.4083,12.4083,12.3592,12.369,18400.0
2005-09-22 14:15:00,12.6,12.65,12.6,12.64,18300.0,12.369,12.4181,12.369,12.4083,18300.0
2005-09-22 14:20:00,12.64,12.64,12.58,12.61,21700.0,12.4083,12.4083,12.3494,12.3788,21700.0
2005-09-22 14:25:00,12.59,12.65,12.58,12.62,6900.0,12.3592,12.4181,12.3494,12.3886,6900.0
2005-09-22 14:30:00,12.61,12.63,12.61,12.63,9800.0,12.3788,12.3984,12.3788,12.3984,9800.0
2005-09-22 14:35:00,12.63,12.66,12.62,12.63,9400.0,12.3984,12.4279,12.3886,12.3984,9400.0
2005-09-22 14:40:00,12.63,12.63,12.62,12.62,10700.0,12.3984,12.3984,12.3886,12.3886,10700.0
2005-09-22 14:45:00,12.62,12.62,12.61,12.61,4900.0,12.3886,12.3886,12.3788,12.3788,4900.0
2005-09-22 14:50:00,12.59,12.63,12.59,12.59,6200.0,12.3592,12.3984,12.3592,12.3592,6200.0
2005-09-22 14:55:00,12.61,12.62,12.56,12.58,18700.0,12.3788,12.3886,12.3297,12.3494,18700.0
2005-09-22 15:00:00,12.58,12.6,12.58,12.6,16700.0,12.3494,12.369,12.3494,12.369,16700.0
2005-09-22 15:05:00,12.59,12.63,12.55,12.57,19700.0,12.3592,12.3984,12.3199,12.3395,19700.0
2005-09-22 15:10:00,12.59,12.61,12.58,12.59,15100.0,12.3592,12.3788,12.3494,12.3592,15100.0
2005-09-22 15:15:00,12.61,12.64,12.6,12.6,14400.0,12.3788,12.4083,12.369,12.369,14400.0
2005-09-22 15:20:00,12.61,12.65,12.59,12.65,17200.0,12.3788,12.4181,12.3592,12.4181,17200.0
2005-09-22 15:25:00,12.66,12.67,12.57,12.64,30500.0,12.4279,12.4377,12.3395,12.4083,30500.0
2005-09-22 15:30:00,12.63,12.75,12.62,12.73,22200.0,12.3984,12.5162,12.3886,12.4966,22200.0
2005-09-22 15:35:00,12.73,12.74,12.66,12.66,25500.0,12.4966,12.5064,12.4279,12.4279,25500.0
2005-09-22 15:40:00,12.66,12.66,12.63,12.66,102600.0,12.4279,12.4279,12.3984,12.4279,102600.0
2005-09-22 15:45:00,12.67,12.67,12.65,12.66,52800.0,12.4377,12.4377,12.4181,12.4279,52800.0
2005-09-22 15:50:00,12.65,12.68,12.65,12.65,27700.0,12.4181,12.4475,12.4181,12.4181,27700.0
2005-09-22 15:55:00,12.65,12.66,12.65,12.65,31300.0,12.4181,12.4279,12.4181,12.4181,31300.0
2005-09-23 09:30:00,12.56,12.85,12.52,12.56,25800.0,12.3297,12.6144,12.2905,12.3297,25800.0
2005-09-23 09:35:00,12.55,12.59,12.51,12.59,7300.0,12.3199,12.3592,12.2806,12.3592,7300.0
2005-09-23 09:40:00,12.59,12.59,12.51,12.57,8000.0,12.3592,12.3592,12.2806,12.3395,8000.0
2005-09-23 09:45:00,12.53,12.58,12.53,12.55,7800.0,12.3003,12.3494,12.3003,12.3199,7800.0
2005-09-23 09:50:00,12.55,12.57,12.54,12.57,12900.0,12.3199,12.3395,12.3101,12.3395,12900.0
2005-09-23 09:55:00,12.55,12.57,12.51,12.56,10900.0,12.3199,12.3395,12.2806,12.3297,10900.0
2005-09-23 10:00:00,12.57,12.57,12.54,12.54,3300.0,12.3395,12.3395,12.3101,12.3101,3300.0
2005-09-23 10:05:00,12.56,12.59,12.55,12.57,6200.0,12.3297,12.3592,12.3199,12.3395,6200.0
2005-09-23 10:10:00,12.57,12.58,12.55,12.57,13900.0,12.3395,12.3494,12.3199,12.3395,13900.0
2005-09-23 10:15:00,12.57,12.59,12.56,12.57,5100.0,12.3395,12.3592,12.3297,12.3395,5100.0
2005-09-23 10:20:00,12.56,12.56,12.54,12.56,8000.0,12.3297,12.3297,12.3101,12.3297,8000.0
2005-09-23 10:25:00,12.56,12.59,12.54,12.59,6100.0,12.3297,12.3592,12.3101,12.3592,6100.0
2005-09-23 10:30:00,12.59,12.62,12.59,12.61,45600.0,12.3592,12.3886,12.3592,12.3788,45600.0
2005-09-23 10:35:00,12.62,12.62,12.56,12.57,6100.0,12.3886,12.3886,12.3297,12.3395,6100.0
2005-09-23 10:40:00,12.57,12.59,12.56,12.59,6000.0,12.3395,12.3592,12.3297,12.3592,6000.0
2005-09-23 10:45:00,12.59,12.6,12.59,12.59,5100.0,12.3592,12.369,12.3592,12.3592,5100.0
2005-09-23 10:50:00,12.59,12.6,12.58,12.59,1700.0,12.3592,12.369,12.3494,12.3592,1700.0
2005-09-23 10:55:00,12.59,12.63,12.59,12.63,31600.0,12.3592,12.3984,12.3592,12.3984,31600.0
2005-09-23 11:00:00,12.63,12.68,12.61,12.65,11400.0,12.3984,12.4475,12.3788,12.4181,11400.0
2005-09-23 11:05:00,12.65,12.65,12.6,12.6,6100.0,12.4181,12.4181,12.369,12.369,6100.0
2005-09-23 11:10:00,12.63,12.64,12.62,12.62,1600.0,12.3984,12.4083,12.3886,12.3886,1600.0
2005-09-23 11:15:00,12.63,12.65,12.62,12.64,12100.0,12.3984,12.4181,12.3886,12.4083,12100.0
2005-09-23 11:20:00,12.64,12.64,12.62,12.62,2700.0,12.4083,12.4083,12.3886,12.3886,2700.0
2005-09-23 11:25:00,12.63,12.63,12.6,12.6,5200.0,12.3984,12.3984,12.369,12.369,5200.0
2005-09-23 11:30:00,12.61,12.62,12.61,12.61,15700.0,12.3788,12.3886,12.3788,12.3788,15700.0
2005-09-23 11:35:00,12.62,12.64,12.62,12.62,4000.0,12.3886,12.4083,12.3886,12.3886,4000.0
2005-09-23 11:40:00,12.61,12.62,12.61,12.62,1200.0,12.3788,12.3886,12.3788,12.3886,1200.0
2005-09-23 11:45:00,12.62,12.62,12.61,12.61,1800.0,12.3886,12.3886,12.3788,12.3788,1800.0
2005-09-23 11:50:00,12.61,12.68,12.6,12.66,74500.0,12.3788,12.4475,12.369,12.4279,74500.0
2005-09-23 11:55:00,12.67,12.7,12.66,12.67,9900.0,12.4377,12.4672,12.4279,12.4377,9900.0
2005-09-23 12:00:00,12.66,12.69,12.65,12.68,9000.0,12.4279,12.4573,12.4181,12.4475,9000.0
2005-09-23 12:05:00,12.69,12.7,12.67,12.7,3500.0,12.4573,12.4672,12.4377,12.4672,3500.0
2005-09-23 12:10:00,12.7,12.72,12.69,12.7,5800.0,12.4672,12.4868,12.4573,12.4672,5800.0
2005-09-23 12:15:00,12.71,12.71,12.69,12.7,2000.0,12.477,12.477,12.4573,12.4672,2000.0
2005-09-23 12:20:00,12.71,12.71,12.69,12.69,900.0,12.477,12.477,12.4573,12.4573,900.0
2005-09-23 12:25:00,12.7,12.7,12.66,12.66,1700.0,12.4672,12.4672,12.4279,12.4279,1700.0
2005-09-23 12:30:00,12.66,12.67,12.65,12.67,4900.0,12.4279,12.4377,12.4181,12.4377,4900.0
2005-09-23 12:35:00,12.67,12.67,12.67,12.67,300.0,12.4377,12.4377,12.4377,12.4377,300.0
2005-09-23 12:40:00,12.67,12.67,12.65,12.66,4300.0,12.4377,12.4377,12.4181,12.4279,4300.0
2005-09-23 12:45:00,12.66,12.66,12.66,12.66,500.0,12.4279,12.4279,12.4279,12.4279,500.0
2005-09-23 12:50:00,12.66,12.66,12.65,12.65,3200.0,12.4279,12.4279,12.4181,12.4181,3200.0
2005-09-23 12:55:00,12.65,12.66,12.65,12.66,800.0,12.4181,12.4279,12.4181,12.4279,800.0
2005-09-23 13:00:00,12.66,12.66,12.65,12.65,17700.0,12.4279,12.4279,12.4181,12.4181,17700.0
2005-09-23 13:05:00,12.67,12.67,12.65,12.67,27800.0,12.4377,12.4377,12.4181,12.4377,27800.0
2005-09-23 13:10:00,12.67,12.68,12.67,12.68,1600.0,12.4377,12.4475,12.4377,12.4475,1600.0
2005-09-23 13:15:00,12.65,12.65,12.65,12.65,30200.0,12.4181,12.4181,12.4181,12.4181,30200.0
2005-09-23 13:20:00,12.65,12.7,12.65,12.7,31700.0,12.4181,12.4672,12.4181,12.4672,31700.0
2005-09-23 13:25:00,12.7,12.72,12.68,12.68,1200.0,12.4672,12.4868,12.4475,12.4475,1200.0
2005-09-23 13:30:00,12.68,12.72,12.68,12.72,4400.0,12.4475,12.4868,12.4475,12.4868,4400.0
2005-09-23 13:35:00,12.7,12.72,12.68,12.72,9100.0,12.4672,12.4868,12.4475,12.4868,9100.0
2005-09-23 13:40:00,12.71,12.74,12.7,12.73,3400.0,12.477,12.5064,12.4672,12.4966,3400.0
2005-09-23 13:45:00,12.73,12.77,12.73,12.73,10600.0,12.4966,12.5359,12.4966,12.4966,10600.0
2005-09-23 13:50:00,12.73,12.8,12.73,12.8,19300.0,12.4966,12.5653,12.4966,12.5653,19300.0
2005-09-23 13:55:00,12.79,12.81,12.79,12.81,18200.0,12.5555,12.5751,12.5555,12.5751,18200.0
2005-09-23 14:00:00,12.81,12.82,12.79,12.8,17800.0,12.5751,12.585,12.5555,12.5653,17800.0
2005-09-23 14:05:00,12.79,12.8,12.78,12.79,4800.0,12.5555,12.5653,12.5457,12.5555,4800.0
2005-09-23 14:10:00,12.79,12.8,12.78,12.79,62500.0,12.5555,12.5653,12.5457,12.5555,62500.0
2005-09-23 14:15:00,12.78,12.78,12.77,12.78,3900.0,12.5457,12.5457,12.5359,12.5457,3900.0
2005-09-23 14:20:00,12.77,12.8,12.77,12.8,10600.0,12.5359,12.5653,12.5359,12.5653,10600.0
2005-09-23 14:25:00,12.8,12.8,12.8,12.8,3200.0,12.5653,12.5653,12.5653,12.5653,3200.0
2005-09-23 14:30:00,12.79,12.8,12.77,12.78,9500.0,12.5555,12.5653,12.5359,12.5457,9500.0
2005-09-23 14:35:00,12.78,12.79,12.74,12.76,10800.0,12.5457,12.5555,12.5064,12.5261,10800.0
2005-09-23 14:40:00,12.75,12.75,12.74,12.74,15400.0,12.5162,12.5162,12.5064,12.5064,15400.0
2005-09-23 14:45:00,12.74,12.74,12.72,12.73,5600.0,12.5064,12.5064,12.4868,12.4966,5600.0
2005-09-23 14:50:00,12.73,12.74,12.72,12.74,6800.0,12.4966,12.5064,12.4868,12.5064,6800.0
2005-09-23 14:55:00,12.73,12.75,12.73,12.74,6400.0,12.4966,12.5162,12.4966,12.5064,6400.0
2005-09-23 15:00:00,12.75,12.75,12.71,12.73,7400.0,12.5162,12.5162,12.477,12.4966,7400.0
2005-09-23 15:05:00,12.72,12.74,12.71,12.72,13000.0,12.4868,12.5064,12.477,12.4868,13000.0
2005-09-23 15:10:00,12.73,12.74,12.73,12.73,2000.0,12.4966,12.5064,12.4966,12.4966,2000.0
2005-09-23 15:15:00,12.74,12.74,12.73,12.73,35400.0,12.5064,12.5064,12.4966,12.4966,35400.0
2005-09-23 15:20:00,12.74,12.76,12.74,12.75,56300.0,12.5064,12.5261,12.5064,12.5162,56300.0
2005-09-23 15:25:00,12.75,12.79,12.75,12.78,13900.0,12.5162,12.5555,12.5162,12.5457,13900.0
2005-09-23 15:30:00,12.78,12.79,12.73,12.74,4200.0,12.5457,12.5555,12.4966,12.5064,4200.0
2005-09-23 15:35:00,12.74,12.74,12.72,12.72,5100.0,12.5064,12.5064,12.4868,12.4868,5100.0
2005-09-23 15:40:00,12.72,12.74,12.72,12.74,13100.0,12.4868,12.5064,12.4868,12.5064,13100.0
2005-09-23 15:45:00,12.74,12.75,12.73,12.73,27000.0,12.5064,12.5162,12.4966,12.4966,27000.0
2005-09-23 15:50:00,12.74,12.74,12.73,12.74,22700.0,12.5064,12.5064,12.4966,12.5064,22700.0
2005-09-23 15:55:00,12.73,12.74,12.72,12.73,26400.0,12.4966,12.5064,12.4868,12.4966,26400.0
2005-09-26 09:30:00,12.88,12.89,12.78,12.78,21300.0,12.6439,12.6537,12.5457,12.5457,21300.0
2005-09-26 09:35:00,12.8,12.89,12.78,12.86,3800.0,12.5653,12.6537,12.5457,12.6242,3800.0
2005-09-26 09:40:00,12.87,12.87,12.69,12.77,28000.0,12.634,12.634,12.4573,12.5359,28000.0
2005-09-26 09:45:00,12.79,12.8,12.72,12.8,12300.0,12.5555,12.5653,12.4868,12.5653,12300.0
2005-09-26 09:50:00,12.77,12.8,12.72,12.78,6600.0,12.5359,12.5653,12.4868,12.5457,6600.0
2005-09-26 09:55:00,12.72,12.76,12.64,12.64,9300.0,12.4868,12.5261,12.4083,12.4083,9300.0
2005-09-26 10:00:00,12.64,12.7,12.63,12.69,11900.0,12.4083,12.4672,12.3984,12.4573,11900.0
2005-09-26 10:05:00,12.74,12.76,12.72,12.76,4100.0,12.5064,12.5261,12.4868,12.5261,4100.0
2005-09-26 10:10:00,12.75,12.79,12.72,12.79,4200.0,12.5162,12.5555,12.4868,12.5555,4200.0
2005-09-26 10:15:00,12.79,12.81,12.79,12.8,13700.0,12.5555,12.5751,12.5555,12.5653,13700.0
2005-09-26 10:20:00,12.8,12.88,12.8,12.83,14400.0,12.5653,12.6439,12.5653,12.5948,14400.0
2005-09-26 10:25:00,12.83,12.85,12.82,12.83,7000.0,12.5948,12.6144,12.585,12.5948,7000.0
2005-09-26 10:30:00,12.83,12.83,12.8,12.82,9100.0,12.5948,12.5948,12.5653,12.585,9100.0
2005-09-26 10:35:00,12.81,12.81,12.79,12.79,1800.0,12.5751,12.5751,12.5555,12.5555,1800.0
2005-09-26 10:40:00,12.78,12.82,12.77,12.8,5900.0,12.5457,12.585,12.5359,12.5653,5900.0
2005-09-26 10:45:00,12.8,12.82,12.78,12.79,4000.0,12.5653,12.585,12.5457,12.5555,4000.0
2005-09-26 10:50:00,12.79,12.81,12.78,12.81,2500.0,12.5555,12.5751,12.5457,12.5751,2500.0
2005-09-26 10:55:00,12.79,12.8,12.76,12.77,5500.0,12.5555,12.5653,12.5261,12.5359,5500.0
2005-09-26 11:00:00,12.78,12.79,12.78,12.79,3800.0,12.5457,12.5555,12.5457,12.5555,3800.0
2005-09-26 11:05:00,12.79,12.8,12.78,12.79,7300.0,12.5555,12.5653,12.5457,12.5555,7300.0
2005-09-26 11:10:00,12.78,12.8,12.77,12.77,5400.0,12.5457,12.5653,12.5359,12.5359,5400.0
2005-09-26 11:15:00,12.77,12.77,12.73,12.73,5800.0,12.5359,12.5359,12.4966,12.4966,5800.0
2005-09-26 11:20:00,12.75,12.76,12.73,12.74,9400.0,12.5162,12.5261,12.4966,12.5064,9400.0
2005-09-26 11:25:00,12.73,12.75,12.71,12.72,4400.0,12.4966,12.5162,12.477,12.4868,4400.0
2005-09-26 11:30:00,12.72,12.73,12.65,12.66,13200.0,12.4868,12.4966,12.4181,12.4279,13200.0
2005-09-26 11:35:00,12.66,12.69,12.65,12.67,2500.0,12.4279,12.4573,12.4181,12.4377,2500.0
2005-09-26 11:40:00,12.67,12.7,12.67,12.68,1700.0,12.4377,12.4672,12.4377,12.4475,1700.0
2005-09-26 11:45:00,12.69,12.69,12.66,12.68,17800.0,12.4573,12.4573,12.4279,12.4475,17800.0
2005-09-26 11:50:00,12.68,12.7,12.68,12.69,4400.0,12.4475,12.4672,12.4475,12.4573,4400.0
2005-09-26 11:55:00,12.69,12.72,12.68,12.69,8100.0,12.4573,12.4868,12.4475,12.4573,8100.0
2005-09-26 12:00:00,12.69,12.7,12.69,12.7,2200.0,12.4573,12.4672,12.4573,12.4672,2200.0
2005-09-26 12:05:00,12.69,12.7,12.69,12.7,3500.0,12.4573,12.4672,12.4573,12.4672,3500.0
2005-09-26 12:10:00,12.7,12.75,12.7,12.75,11800.0,12.4672,12.5162,12.4672,12.5162,11800.0
2005-09-26 12:15:00,12.76,12.79,12.76,12.76,2000.0,12.5261,12.5555,12.5261,12.5261,2000.0
2005-09-26 12:20:00,12.77,12.78,12.73,12.78,3700.0,12.5359,12.5457,12.4966,12.5457,3700.0
2005-09-26 12:25:00,12.77,12.78,12.77,12.78,700.0,12.5359,12.5457,12.5359,12.5457,700.0
2005-09-26 12:30:00,12.78,12.78,12.75,12.78,38700.0,12.5457,12.5457,12.5162,12.5457,38700.0
2005-09-26 12:35:00,12.78,12.79,12.76,12.79,2400.0,12.5457,12.5555,12.5261,12.5555,2400.0
2005-09-26 12:40:00,12.77,12.8,12.76,12.76,3700.0,12.5359,12.5653,12.5261,12.5261,3700.0
2005-09-26 12:45:00,12.76,12.79,12.75,12.75,2700.0,12.5261,12.5555,12.5162,12.5162,2700.0
2005-09-26 12:50:00,12.75,12.76,12.75,12.75,600.0,12.5162,12.5261,12.5162,12.5162,600.0
2005-09-26 12:55:00,12.76,12.77,12.75,12.75,2700.0,12.5261,12.5359,12.5162,12.5162,2700.0
2005-09-26 13:00:00,12.78,12.78,12.74,12.75,3700.0,12.5457,12.5457,12.5064,12.5162,3700.0
2005-09-26 13:05:00,12.76,12.76,12.74,12.75,1000.0,12.5261,12.5261,12.5064,12.5162,1000.0
2005-09-26 13:10:00,12.75,12.76,12.73,12.74,1500.0,12.5162,12.5261,12.4966,12.5064,1500.0
2005-09-26 13:15:00,12.74,12.75,12.72,12.72,3100.0,12.5064,12.5162,12.4868,12.4868,3100.0
2005-09-26 13:20:00,12.73,12.74,12.71,12.72,1900.0,12.4966,12.5064,12.477,12.4868,1900.0
2005-09-26 13:25:00,12.72,12.73,12.69,12.69,2400.0,12.4868,12.4966,12.4573,12.4573,2400.0
2005-09-26 13:30:00,12.71,12.74,12.7,12.7,5500.0,12.477,12.5064,12.4672,12.4672,5500.0
2005-09-26 13:35:00,12.71,12.73,12.7,12.71,9900.0,12.477,12.4966,12.4672,12.477,9900.0
2005-09-26 13:40:00,12.71,12.75,12.71,12.75,7000.0,12.477,12.5162,12.477,12.5162,7000.0
2005-09-26 13:45:00,12.74,12.74,12.73,12.73,2800.0,12.5064,12.5064,12.4966,12.4966,2800.0
2005-09-26 13:50:00,12.73,12.75,12.72,12.74,7400.0,12.4966,12.5162,12.4868,12.5064,7400.0
2005-09-26 13:55:00,12.73,12.74,12.72,12.72,2100.0,12.4966,12.5064,12.4868,12.4868,2100.0
2005-09-26 14:00:00,12.72,12.75,12.71,12.73,16100.0,12.4868,12.5162,12.477,12.4966,16100.0
2005-09-26 14:05:00,12.73,12.75,12.73,12.74,7100.0,12.4966,12.5162,12.4966,12.5064,7100.0
2005-09-26 14:10:00,12.75,12.75,12.72,12.73,4500.0,12.5162,12.5162,12.4868,12.4966,4500.0
2005-09-26 14:15:00,12.72,12.74,12.69,12.71,18300.0,12.4868,12.5064,12.4573,12.477,18300.0
2005-09-26 14:20:00,12.71,12.73,12.69,12.72,14400.0,12.477,12.4966,12.4573,12.4868,14400.0
2005-09-26 14:25:00,12.72,12.74,12.72,12.72,4400.0,12.4868,12.5064,12.4868,12.4868,4400.0
2005-09-26 14:30:00,12.72,12.74,12.71,12.74,5600.0,12.4868,12.5064,12.477,12.5064,5600.0
2005-09-26 14:35:00,12.73,12.75,12.73,12.75,16400.0,12.4966,12.5162,12.4966,12.5162,16400.0
2005-09-26 14:40:00,12.74,12.75,12.72,12.73,9000.0,12.5064,12.5162,12.4868,12.4966,9000.0
2005-09-26 14:45:00,12.73,12.76,12.73,12.75,20400.0,12.4966,12.5261,12.4966,12.5162,20400.0
2005-09-26 14:50:00,12.76,12.76,12.74,12.74,4600.0,12.5261,12.5261,12.5064,12.5064,4600.0
2005-09-26 14:55:00,12.74,12.76,12.74,12.75,5100.0,12.5064,12.5261,12.5064,12.5162,5100.0
2005-09-26 15:00:00,12.75,12.75,12.74,12.75,4000.0,12.5162,12.5162,12.5064,12.5162,4000.0
2005-09-26 15:05:00,12.75,12.75,12.75,12.75,3300.0,12.5162,12.5162,12.5162,12.5162,3300.0
2005-09-26 15:10:00,12.74,12.76,12.74,12.75,4100.0,12.5064,12.5261,12.5064,12.5162,4100.0
2005-09-26 15:15:00,12.75,12.76,12.74,12.76,2200.0,12.5162,12.5261,12.5064,12.5261,2200.0
2005-09-26 15:20:00,12.75,12.75,12.74,12.75,16100.0,12.5162,12.5162,12.5064,12.5162,16100.0
2005-09-26 15:25:00,12.75,12.77,12.74,12.75,31900.0,12.5162,12.5359,12.5064,12.5162,31900.0
2005-09-26 15:30:00,12.76,12.76,12.74,12.75,29800.0,12.5261,12.5261,12.5064,12.5162,29800.0
2005-09-26 15:35:00,12.75,12.75,12.74,12.74,6100.0,12.5162,12.5162,12.5064,12.5064,6100.0
2005-09-26 15:40:00,12.74,12.78,12.74,12.78,40600.0,12.5064,12.5457,12.5064,12.5457,40600.0
2005-09-26 15:45:00,12.76,12.78,12.75,12.77,7000.0,12.5261,12.5457,12.5162,12.5359,7000.0
2005-09-26 15:50:00,12.78,12.78,12.76,12.77,4500.0,12.5457,12.5457,12.5261,12.5359,4500.0
2005-09-26 15:55:00,12.77,12.78,12.76,12.76,13200.0,12.5359,12.5457,12.5261,12.5261,13200.0
2005-09-27 09:30:00,12.76,12.77,12.72,12.72,8800.0,12.5261,12.5359,12.4868,12.4868,8800.0
2005-09-27 09:35:00,12.73,12.76,12.71,12.74,12200.0,12.4966,12.5261,12.477,12.5064,12200.0
2005-09-27 09:40:00,12.75,12.76,12.71,12.72,6000.0,12.5162,12.5261,12.477,12.4868,6000.0
2005-09-27 09:45:00,12.73,12.91,12.73,12.87,44800.0,12.4966,12.6733,12.4966,12.634,44800.0
2005-09-27 09:50:00,12.87,12.93,12.86,12.93,43000.0,12.634,12.6929,12.6242,12.6929,43000.0
2005-09-27 09:55:00,12.92,12.95,12.88,12.89,25800.0,12.6831,12.7126,12.6439,12.6537,25800.0
2005-09-27 10:00:00,12.88,12.88,12.7,12.7,20700.0,12.6439,12.6439,12.4672,12.4672,20700.0
2005-09-27 10:05:00,12.71,12.76,12.7,12.76,16500.0,12.477,12.5261,12.4672,12.5261,16500.0
2005-09-27 10:10:00,12.74,12.77,12.72,12.76,17100.0,12.5064,12.5359,12.4868,12.5261,17100.0
2005-09-27 10:15:00,12.8,12.8,12.76,12.76,5400.0,12.5653,12.5653,12.5261,12.5261,5400.0
2005-09-27 10:20:00,12.77,12.77,12.72,12.72,4200.0,12.5359,12.5359,12.4868,12.4868,4200.0
2005-09-27 10:25:00,12.72,12.77,12.72,12.77,9200.0,12.4868,12.5359,12.4868,12.5359,9200.0
2005-09-27 10:30:00,12.75,12.76,12.74,12.75,7800.0,12.5162,12.5261,12.5064,12.5162,7800.0
2005-09-27 10:35:00,12.74,12.76,12.73,12.75,19500.0,12.5064,12.5261,12.4966,12.5162,19500.0
2005-09-27 10:40:00,12.75,12.77,12.75,12.76,4400.0,12.5162,12.5359,12.5162,12.5261,4400.0
2005-09-27 10:45:00,12.76,12.76,12.74,12.74,7600.0,12.5261,12.5261,12.5064,12.5064,7600.0
2005-09-27 10:50:00,12.74,12.76,12.73,12.73,6200.0,12.5064,12.5261,12.4966,12.4966,6200.0
2005-09-27 10:55:00,12.74,12.76,12.73,12.74,11900.0,12.5064,12.5261,12.4966,12.5064,11900.0
2005-09-27 11:00:00,12.74,12.76,12.74,12.75,9300.0,12.5064,12.5261,12.5064,12.5162,9300.0
2005-09-27 11:05:00,12.75,12.76,12.75,12.76,3200.0,12.5162,12.5261,12.5162,12.5261,3200.0
2005-09-27 11:10:00,12.76,12.76,12.74,12.75,4300.0,12.5261,12.5261,12.5064,12.5162,4300.0
2005-09-27 11:15:00,12.75,12.75,12.72,12.73,27500.0,12.5162,12.5162,12.4868,12.4966,27500.0
2005-09-27 11:20:00,12.71,12.75,12.71,12.74,6700.0,12.477,12.5162,12.477,12.5064,6700.0
2005-09-27 11:25:00,12.74,12.74,12.71,12.71,5000.0,12.5064,12.5064,12.477,12.477,5000.0
2005-09-27 11:30:00,12.7,12.72,12.7,12.7,14000.0,12.4672,12.4868,12.4672,12.4672,14000.0
2005-09-27 11:35:00,12.69,12.7,12.66,12.67,4600.0,12.4573,12.4672,12.4279,12.4377,4600.0
2005-09-27 11:40:00,12.67,12.68,12.66,12.68,2600.0,12.4377,12.4475,12.4279,12.4475,2600.0
2005-09-27 11:45:00,12.67,12.67,12.64,12.64,7800.0,12.4377,12.4377,12.4083,12.4083,7800.0
2005-09-27 11:50:00,12.63,12.63,12.62,12.63,1200.0,12.3984,12.3984,12.3886,12.3984,1200.0
2005-09-27 11:55:00,12.63,12.64,12.58,12.64,20800.0,12.3984,12.4083,12.3494,12.4083,20800.0
2005-09-27 12:00:00,12.61,12.61,12.59,12.6,2600.0,12.3788,12.3788,12.3592,12.369,2600.0
2005-09-27 12:05:00,12.58,12.6,12.55,12.58,75400.0,12.3494,12.369,12.3199,12.3494,75400.0
2005-09-27 12:10:00,12.58,12.59,12.56,12.57,5600.0,12.3494,12.3592,12.3297,12.3395,5600.0
2005-09-27 12:15:00,12.57,12.58,12.56,12.57,2600.0,12.3395,12.3494,12.3297,12.3395,2600.0
2005-09-27 12:20:00,12.57,12.58,12.57,12.58,1600.0,12.3395,12.3494,12.3395,12.3494,1600.0
2005-09-27 12:25:00,12.59,12.59,12.58,12.58,2000.0,12.3592,12.3592,12.3494,12.3494,2000.0
2005-09-27 12:30:00,12.58,12.59,12.57,12.58,2200.0,12.3494,12.3592,12.3395,12.3494,2200.0
2005-09-27 12:35:00,12.58,12.6,12.58,12.6,2900.0,12.3494,12.369,12.3494,12.369,2900.0
2005-09-27 12:40:00,12.59,12.6,12.59,12.6,2300.0,12.3592,12.369,12.3592,12.369,2300.0
2005-09-27 12:45:00,12.59,12.6,12.59,12.59,4500.0,12.3592,12.369,12.3592,12.3592,4500.0
2005-09-27 12:50:00,12.59,12.59,12.57,12.57,2400.0,12.3592,12.3592,12.3395,12.3395,2400.0
2005-09-27 12:55:00,12.58,12.65,12.58,12.64,13800.0,12.3494,12.4181,12.3494,12.4083,13800.0
2005-09-27 13:00:00,12.62,12.63,12.61,12.63,1900.0,12.3886,12.3984,12.3788,12.3984,1900.0
2005-09-27 13:05:00,12.62,12.62,12.61,12.61,900.0,12.3886,12.3886,12.3788,12.3788,900.0
2005-09-27 13:10:00,12.61,12.62,12.61,12.62,7700.0,12.3788,12.3886,12.3788,12.3886,7700.0
2005-09-27 13:15:00,12.61,12.61,12.58,12.58,3300.0,12.3788,12.3788,12.3494,12.3494,3300.0
2005-09-27 13:20:00,12.58,12.58,12.51,12.52,13100.0,12.3494,12.3494,12.2806,12.2905,13100.0
2005-09-27 13:25:00,12.54,12.57,12.54,12.57,4500.0,12.3101,12.3395,12.3101,12.3395,4500.0
2005-09-27 13:30:00,12.55,12.56,12.54,12.54,2800.0,12.3199,12.3297,12.3101,12.3101,2800.0
2005-09-27 13:35:00,12.55,12.56,12.54,12.55,3700.0,12.3199,12.3297,12.3101,12.3199,3700.0
2005-09-27 13:40:00,12.53,12.55,12.51,12.53,9000.0,12.3003,12.3199,12.2806,12.3003,9000.0
2005-09-27 13:45:00,12.54,12.54,12.51,12.53,5700.0,12.3101,12.3101,12.2806,12.3003,5700.0
2005-09-27 13:50:00,12.53,12.56,12.53,12.56,5000.0,12.3003,12.3297,12.3003,12.3297,5000.0
2005-09-27 13:55:00,12.57,12.59,12.55,12.55,4400.0,12.3395,12.3592,12.3199,12.3199,4400.0
2005-09-27 14:00:00,12.57,12.6,12.57,12.6,5600.0,12.3395,12.369,12.3395,12.369,5600.0
2005-09-27 14:05:00,12.59,12.6,12.57,12.59,6700.0,12.3592,12.369,12.3395,12.3592,6700.0
2005-09-27 14:10:00,12.6,12.6,12.59,12.6,6600.0,12.369,12.369,12.3592,12.369,6600.0
2005-09-27 14:15:00,12.59,12.6,12.59,12.6,4700.0,12.3592,12.369,12.3592,12.369,4700.0
2005-09-27 14:20:00,12.59,12.6,12.57,12.59,6200.0,12.3592,12.369,12.3395,12.3592,6200.0
2005-09-27 14:25:00,12.6,12.6,12.59,12.6,3800.0,12.369,12.369,12.3592,12.369,3800.0
2005-09-27 14:30:00,12.6,12.6,12.6,12.6,2500.0,12.369,12.369,12.369,12.369,2500.0
2005-09-27 14:35:00,12.6,12.6,12.59,12.6,7800.0,12.369,12.369,12.3592,12.369,7800.0
2005-09-27 14:40:00,12.6,12.6,12.58,12.59,5000.0,12.369,12.369,12.3494,12.3592,5000.0
2005-09-27 14:45:00,12.59,12.6,12.59,12.59,31200.0,12.3592,12.369,12.3592,12.3592,31200.0
2005-09-27 14:50:00,12.6,12.65,12.59,12.65,13100.0,12.369,12.4181,12.3592,12.4181,13100.0
2005-09-27 14:55:00,12.64,12.69,12.64,12.69,18800.0,12.4083,12.4573,12.4083,12.4573,18800.0
2005-09-27 15:00:00,12.69,12.7,12.69,12.7,14800.0,12.4573,12.4672,12.4573,12.4672,14800.0
2005-09-27 15:05:00,12.7,12.7,12.66,12.68,22500.0,12.4672,12.4672,12.4279,12.4475,22500.0
2005-09-27 15:10:00,12.68,12.73,12.68,12.73,29300.0,12.4475,12.4966,12.4475,12.4966,29300.0
2005-09-27 15:15:00,12.73,12.75,12.73,12.74,14400.0,12.4966,12.5162,12.4966,12.5064,14400.0
2005-09-27 15:20:00,12.74,12.75,12.71,12.71,10600.0,12.5064,12.5162,12.477,12.477,10600.0
2005-09-27 15:25:00,12.74,12.75,12.74,12.75,6300.0,12.5064,12.5162,12.5064,12.5162,6300.0
2005-09-27 15:30:00,12.74,12.74,12.7,12.7,17800.0,12.5064,12.5064,12.4672,12.4672,17800.0
2005-09-27 15:35:00,12.7,12.7,12.68,12.7,20000.0,12.4672,12.4672,12.4475,12.4672,20000.0
2005-09-27 15:40:00,12.69,12.7,12.69,12.69,12100.0,12.4573,12.4672,12.4573,12.4573,12100.0
2005-09-27 15:45:00,12.69,12.7,12.68,12.69,6300.0,12.4573,12.4672,12.4475,12.4573,6300.0
2005-09-27 15:50:00,12.69,12.7,12.68,12.68,6800.0,12.4573,12.4672,12.4475,12.4475,6800.0
2005-09-27 15:55:00,12.68,12.7,12.63,12.67,18700.0,12.4475,12.4672,12.3984,12.4377,18700.0
2005-09-28 09:30:00,12.69,12.75,12.66,12.7,2900.0,12.4573,12.5162,12.4279,12.4672,2900.0
2005-09-28 09:35:00,12.72,12.72,12.67,12.69,7200.0,12.4868,12.4868,12.4377,12.4573,7200.0
2005-09-28 09:40:00,12.68,12.69,12.67,12.68,5300.0,12.4475,12.4573,12.4377,12.4475,5300.0
2005-09-28 09:45:00,12.68,12.69,12.67,12.68,5000.0,12.4475,12.4573,12.4377,12.4475,5000.0
2005-09-28 09:50:00,12.67,12.69,12.67,12.68,1400.0,12.4377,12.4573,12.4377,12.4475,1400.0
2005-09-28 09:55:00,12.68,12.69,12.67,12.69,5600.0,12.4475,12.4573,12.4377,12.4573,5600.0
2005-09-28 10:00:00,12.7,12.74,12.7,12.74,11400.0,12.4672,12.5064,12.4672,12.5064,11400.0
2005-09-28 10:05:00,12.74,12.74,12.69,12.71,2800.0,12.5064,12.5064,12.4573,12.477,2800.0
2005-09-28 10:10:00,12.7,12.72,12.65,12.66,3900.0,12.4672,12.4868,12.4181,12.4279,3900.0
2005-09-28 10:15:00,12.65,12.65,12.65,12.65,1500.0,12.4181,12.4181,12.4181,12.4181,1500.0
2005-09-28 10:20:00,12.63,12.66,12.63,12.64,2800.0,12.3984,12.4279,12.3984,12.4083,2800.0
2005-09-28 10:25:00,12.66,12.67,12.64,12.67,3100.0,12.4279,12.4377,12.4083,12.4377,3100.0
2005-09-28 10:30:00,12.68,12.71,12.63,12.63,12300.0,12.4475,12.477,12.3984,12.3984,12300.0
2005-09-28 10:35:00,12.63,12.63,12.61,12.62,2100.0,12.3984,12.3984,12.3788,12.3886,2100.0
2005-09-28 10:40:00,12.61,12.62,12.6,12.61,1900.0,12.3788,12.3886,12.369,12.3788,1900.0
2005-09-28 10:45:00,12.62,12.65,12.62,12.65,4000.0,12.3886,12.4181,12.3886,12.4181,4000.0
2005-09-28 10:50:00,12.64,12.65,12.64,12.64,2400.0,12.4083,12.4181,12.4083,12.4083,2400.0
2005-09-28 10:55:00,12.64,12.65,12.63,12.65,2200.0,12.4083,12.4181,12.3984,12.4181,2200.0
2005-09-28 11:00:00,12.64,12.65,12.63,12.64,1300.0,12.4083,12.4181,12.3984,12.4083,1300.0
2005-09-28 11:05:00,12.63,12.64,12.61,12.62,2600.0,12.3984,12.4083,12.3788,12.3886,2600.0
2005-09-28 11:10:00,12.62,12.64,12.6,12.63,4300.0,12.3886,12.4083,12.369,12.3984,4300.0
2005-09-28 11:15:00,12.6,12.65,12.57,12.62,22500.0,12.369,12.4181,12.3395,12.3886,22500.0
2005-09-28 11:20:00,12.61,12.63,12.61,12.63,2500.0,12.3788,12.3984,12.3788,12.3984,2500.0
2005-09-28 11:25:00,12.63,12.63,12.63,12.63,600.0,12.3984,12.3984,12.3984,12.3984,600.0
2005-09-28 11:30:00,12.62,12.63,12.62,12.63,6100.0,12.3886,12.3984,12.3886,12.3984,6100.0
2005-09-28 11:35:00,12.63,12.63,12.62,12.63,6000.0,12.3984,12.3984,12.3886,12.3984,6000.0
2005-09-28 11:40:00,12.63,12.63,12.57,12.59,13600.0,12.3984,12.3984,12.3395,12.3592,13600.0
2005-09-28 11:45:00,12.6,12.61,12.59,12.59,2800.0,12.369,12.3788,12.3592,12.3592,2800.0
2005-09-28 11:50:00,12.6,12.6,12.59,12.59,2100.0,12.369,12.369,12.3592,12.3592,2100.0
2005-09-28 11:55:00,12.6,12.61,12.6,12.6,3700.0,12.369,12.3788,12.369,12.369,3700.0
2005-09-28 12:00:00,12.57,12.6,12.57,12.6,7100.0,12.3395,12.369,12.3395,12.369,7100.0
2005-09-28 12:05:00,12.59,12.6,12.57,12.58,5100.0,12.3592,12.369,12.3395,12.3494,5100.0
2005-09-28 12:10:00,12.58,12.58,12.51,12.54,15100.0,12.3494,12.3494,12.2806,12.3101,15100.0
2005-09-28 12:15:00,12.54,12.55,12.51,12.54,6200.0,12.3101,12.3199,12.2806,12.3101,6200.0
2005-09-28 12:20:00,12.53,12.55,12.51,12.54,1500.0,12.3003,12.3199,12.2806,12.3101,1500.0
2005-09-28 12:25:00,12.54,12.57,12.54,12.57,1800.0,12.3101,12.3395,12.3101,12.3395,1800.0
2005-09-28 12:30:00,12.55,12.55,12.53,12.53,2800.0,12.3199,12.3199,12.3003,12.3003,2800.0
2005-09-28 12:35:00,12.55,12.56,12.54,12.55,1400.0,12.3199,12.3297,12.3101,12.3199,1400.0
2005-09-28 12:40:00,12.56,12.57,12.56,12.56,1300.0,12.3297,12.3395,12.3297,12.3297,1300.0
2005-09-28 12:45:00,12.58,12.58,12.56,12.56,1100.0,12.3494,12.3494,12.3297,12.3297,1100.0
2005-09-28 12:50:00,12.56,12.58,12.55,12.55,2500.0,12.3297,12.3494,12.3199,12.3199,2500.0
2005-09-28 12:55:00,12.56,12.56,12.56,12.56,200.0,12.3297,12.3297,12.3297,12.3297,200.0
2005-09-28 13:00:00,12.55,12.58,12.55,12.57,3000.0,12.3199,12.3494,12.3199,12.3395,3000.0
2005-09-28 13:05:00,12.58,12.59,12.55,12.55,6800.0,12.3494,12.3592,12.3199,12.3199,6800.0
2005-09-28 13:10:00,12.55,12.55,12.5,12.51,45500.0,12.3199,12.3199,12.2708,12.2806,45500.0
2005-09-28 13:15:00,12.51,12.53,12.51,12.52,3400.0,12.2806,12.3003,12.2806,12.2905,3400.0
2005-09-28 13:20:00,12.53,12.53,12.5,12.5,7300.0,12.3003,12.3003,12.2708,12.2708,7300.0
2005-09-28 13:25:00,12.51,12.52,12.5,12.51,6800.0,12.2806,12.2905,12.2708,12.2806,6800.0
2005-09-28 13:30:00,12.51,12.51,12.45,12.51,12700.0,12.2806,12.2806,12.2217,12.2806,12700.0
2005-09-28 13:35:00,12.5,12.51,12.5,12.5,4100.0,12.2708,12.2806,12.2708,12.2708,4100.0
2005-09-28 13:40:00,12.5,12.51,12.5,12.5,10100.0,12.2708,12.2806,12.2708,12.2708,10100.0
2005-09-28 13:45:00,12.5,12.51,12.5,12.5,15800.0,12.2708,12.2806,12.2708,12.2708,15800.0
2005-09-28 13:50:00,12.5,12.54,12.5,12.5,11300.0,12.2708,12.3101,12.2708,12.2708,11300.0
2005-09-28 13:55:00,12.51,12.51,12.5,12.51,5300.0,12.2806,12.2806,12.2708,12.2806,5300.0
2005-09-28 14:00:00,12.51,12.53,12.51,12.52,1800.0,12.2806,12.3003,12.2806,12.2905,1800.0
2005-09-28 14:05:00,12.51,12.51,12.5,12.51,2600.0,12.2806,12.2806,12.2708,12.2806,2600.0
2005-09-28 14:10:00,12.51,12.55,12.51,12.54,5900.0,12.2806,12.3199,12.2806,12.3101,5900.0
2005-09-28 14:15:00,12.54,12.54,12.51,12.53,2700.0,12.3101,12.3101,12.2806,12.3003,2700.0
2005-09-28 14:20:00,12.53,12.61,12.53,12.61,10200.0,12.3003,12.3788,12.3003,12.3788,10200.0
2005-09-28 14:25:00,12.62,12.64,12.61,12.64,4900.0,12.3886,12.4083,12.3788,12.4083,4900.0
2005-09-28 14:30:00,12.62,12.64,12.61,12.61,4400.0,12.3886,12.4083,12.3788,12.3788,4400.0
2005-09-28 14:35:00,12.61,12.61,12.59,12.6,2800.0,12.3788,12.3788,12.3592,12.369,2800.0
2005-09-28 14:40:00,12.6,12.64,12.59,12.64,22900.0,12.369,12.4083,12.3592,12.4083,22900.0
2005-09-28 14:45:00,12.64,12.64,12.6,12.62,11900.0,12.4083,12.4083,12.369,12.3886,11900.0
2005-09-28 14:50:00,12.62,12.64,12.62,12.62,29200.0,12.3886,12.4083,12.3886,12.3886,29200.0
2005-09-28 14:55:00,12.62,12.65,12.62,12.64,3300.0,12.3886,12.4181,12.3886,12.4083,3300.0
2005-09-28 15:00:00,12.65,12.65,12.6,12.6,13200.0,12.4181,12.4181,12.369,12.369,13200.0
2005-09-28 15:05:00,12.61,12.62,12.61,12.62,1800.0,12.3788,12.3886,12.3788,12.3886,1800.0
2005-09-28 15:10:00,12.62,12.64,12.62,12.64,16800.0,12.3886,12.4083,12.3886,12.4083,16800.0
2005-09-28 15:15:00,12.64,12.65,12.62,12.62,9700.0,12.4083,12.4181,12.3886,12.3886,9700.0
2005-09-28 15:20:00,12.62,12.64,12.62,12.64,5300.0,12.3886,12.4083,12.3886,12.4083,5300.0
2005-09-28 15:25:00,12.64,12.65,12.64,12.65,9800.0,12.4083,12.4181,12.4083,12.4181,9800.0
2005-09-28 15:30:00,12.65,12.65,12.65,12.65,23900.0,12.4181,12.4181,12.4181,12.4181,23900.0
2005-09-28 15:35:00,12.65,12.66,12.64,12.66,6600.0,12.4181,12.4279,12.4083,12.4279,6600.0
2005-09-28 15:40:00,12.65,12.68,12.64,12.68,8000.0,12.4181,12.4475,12.4083,12.4475,8000.0
2005-09-28 15:45:00,12.68,12.68,12.64,12.66,5000.0,12.4475,12.4475,12.4083,12.4279,5000.0
2005-09-28 15:50:00,12.67,12.68,12.66,12.67,5200.0,12.4377,12.4475,12.4279,12.4377,5200.0
2005-09-28 15:55:00,12.67,12.67,12.62,12.66,28500.0,12.4377,12.4377,12.3886,12.4279,28500.0
2005-09-29 09:30:00,12.65,12.65,12.57,12.6,8600.0,12.4181,12.4181,12.3395,12.369,8600.0
2005-09-29 09:35:00,12.56,12.59,12.52,12.52,5900.0,12.3297,12.3592,12.2905,12.2905,5900.0
2005-09-29 09:40:00,12.55,12.57,12.52,12.57,4200.0,12.3199,12.3395,12.2905,12.3395,4200.0
2005-09-29 09:45:00,12.53,12.57,12.52,12.56,5600.0,12.3003,12.3395,12.2905,12.3297,5600.0
2005-09-29 09:50:00,12.56,12.62,12.56,12.6,7200.0,12.3297,12.3886,12.3297,12.369,7200.0
2005-09-29 09:55:00,12.62,12.62,12.54,12.55,8900.0,12.3886,12.3886,12.3101,12.3199,8900.0
2005-09-29 10:00:00,12.54,12.59,12.51,12.59,4000.0,12.3101,12.3592,12.2806,12.3592,4000.0
2005-09-29 10:05:00,12.58,12.62,12.58,12.62,7500.0,12.3494,12.3886,12.3494,12.3886,7500.0
2005-09-29 10:10:00,12.62,12.62,12.6,12.61,4400.0,12.3886,12.3886,12.369,12.3788,4400.0
2005-09-29 10:15:00,12.62,12.65,12.62,12.65,4200.0,12.3886,12.4181,12.3886,12.4181,4200.0
2005-09-29 10:20:00,12.64,12.66,12.64,12.66,2400.0,12.4083,12.4279,12.4083,12.4279,2400.0
2005-09-29 10:25:00,12.68,12.72,12.68,12.7,11100.0,12.4475,12.4868,12.4475,12.4672,11100.0
2005-09-29 10:30:00,12.69,12.7,12.66,12.7,4800.0,12.4573,12.4672,12.4279,12.4672,4800.0
2005-09-29 10:35:00,12.7,12.71,12.69,12.71,7500.0,12.4672,12.477,12.4573,12.477,7500.0
2005-09-29 10:40:00,12.71,12.73,12.68,12.73,9900.0,12.477,12.4966,12.4475,12.4966,9900.0
2005-09-29 10:45:00,12.74,12.75,12.72,12.72,6200.0,12.5064,12.5162,12.4868,12.4868,6200.0
2005-09-29 10:50:00,12.72,12.73,12.7,12.7,8800.0,12.4868,12.4966,12.4672,12.4672,8800.0
2005-09-29 10:55:00,12.69,12.72,12.66,12.67,4100.0,12.4573,12.4868,12.4279,12.4377,4100.0
2005-09-29 11:00:00,12.67,12.67,12.65,12.65,4100.0,12.4377,12.4377,12.4181,12.4181,4100.0
2005-09-29 11:05:00,12.66,12.67,12.64,12.65,4800.0,12.4279,12.4377,12.4083,12.4181,4800.0
2005-09-29 11:10:00,12.65,12.68,12.65,12.68,900.0,12.4181,12.4475,12.4181,12.4475,900.0
2005-09-29 11:15:00,12.67,12.68,12.66,12.67,1700.0,12.4377,12.4475,12.4279,12.4377,1700.0
2005-09-29 11:20:00,12.66,12.69,12.65,12.69,10100.0,12.4279,12.4573,12.4181,12.4573,10100.0
2005-09-29 11:25:00,12.7,12.75,12.7,12.7,5300.0,12.4672,12.5162,12.4672,12.4672,5300.0
2005-09-29 11:30:00,12.69,12.71,12.67,12.68,3400.0,12.4573,12.477,12.4377,12.4475,3400.0
2005-09-29 11:35:00,12.69,12.75,12.69,12.75,5000.0,12.4573,12.5162,12.4573,12.5162,5000.0
2005-09-29 11:40:00,12.75,12.79,12.75,12.78,6300.0,12.5162,12.5555,12.5162,12.5457,6300.0
2005-09-29 11:45:00,12.78,12.79,12.78,12.79,9700.0,12.5457,12.5555,12.5457,12.5555,9700.0
2005-09-29 11:50:00,12.79,12.83,12.78,12.82,30700.0,12.5555,12.5948,12.5457,12.585,30700.0
2005-09-29 11:55:00,12.85,12.85,12.79,12.79,37600.0,12.6144,12.6144,12.5555,12.5555,37600.0
2005-09-29 12:00:00,12.79,12.83,12.78,12.83,43900.0,12.5555,12.5948,12.5457,12.5948,43900.0
2005-09-29 12:05:00,12.83,12.83,12.8,12.81,16700.0,12.5948,12.5948,12.5653,12.5751,16700.0
2005-09-29 12:10:00,12.82,12.83,12.79,12.82,5100.0,12.585,12.5948,12.5555,12.585,5100.0
2005-09-29 12:15:00,12.82,12.83,12.77,12.83,59900.0,12.585,12.5948,12.5359,12.5948,59900.0
2005-09-29 12:20:00,12.82,12.85,12.82,12.84,12900.0,12.585,12.6144,12.585,12.6046,12900.0
2005-09-29 12:25:00,12.82,12.85,12.81,12.85,3000.0,12.585,12.6144,12.5751,12.6144,3000.0
2005-09-29 12:30:00,12.84,12.85,12.79,12.8,34300.0,12.6046,12.6144,12.5555,12.5653,34300.0
2005-09-29 12:35:00,12.8,12.8,12.77,12.8,30400.0,12.5653,12.5653,12.5359,12.5653,30400.0
2005-09-29 12:40:00,12.8,12.84,12.8,12.84,2500.0,12.5653,12.6046,12.5653,12.6046,2500.0
2005-09-29 12:45:00,12.82,12.83,12.81,12.83,4500.0,12.585,12.5948,12.5751,12.5948,4500.0
2005-09-29 12:50:00,12.83,12.86,12.83,12.86,1600.0,12.5948,12.6242,12.5948,12.6242,1600.0
2005-09-29 12:55:00,12.87,12.89,12.87,12.89,3300.0,12.634,12.6537,12.634,12.6537,3300.0
2005-09-29 13:00:00,12.88,12.89,12.87,12.89,13600.0,12.6439,12.6537,12.634,12.6537,13600.0
2005-09-29 13:05:00,12.9,12.95,12.9,12.93,7800.0,12.6635,12.7126,12.6635,12.6929,7800.0
2005-09-29 13:10:00,12.93,12.94,12.9,12.92,5800.0,12.6929,12.7028,12.6635,12.6831,5800.0
2005-09-29 13:15:00,12.94,12.94,12.93,12.94,7800.0,12.7028,12.7028,12.6929,12.7028,7800.0
2005-09-29 13:20:00,12.94,12.95,12.93,12.95,16900.0,12.7028,12.7126,12.6929,12.7126,16900.0
2005-09-29 13:25:00,12.95,12.96,12.95,12.96,3300.0,12.7126,12.7224,12.7126,12.7224,3300.0
2005-09-29 13:30:00,12.96,13.0,12.95,12.99,27600.0,12.7224,12.7617,12.7126,12.7518,27600.0
2005-09-29 13:35:00,13.0,13.0,12.96,12.99,7100.0,12.7617,12.7617,12.7224,12.7518,7100.0
2005-09-29 13:40:00,13.0,13.0,12.99,12.99,1900.0,12.7617,12.7617,12.7518,12.7518,1900.0
2005-09-29 13:45:00,13.0,13.02,12.99,13.02,22400.0,12.7617,12.7813,12.7518,12.7813,22400.0
2005-09-29 13:50:00,13.01,13.02,13.01,13.01,9000.0,12.7715,12.7813,12.7715,12.7715,9000.0
2005-09-29 13:55:00,13.0,13.02,13.0,13.01,9400.0,12.7617,12.7813,12.7617,12.7715,9400.0
2005-09-29 14:00:00,13.02,13.03,13.0,13.02,10100.0,12.7813,12.7911,12.7617,12.7813,10100.0
2005-09-29 14:05:00,13.01,13.02,12.96,12.99,11500.0,12.7715,12.7813,12.7224,12.7518,11500.0
2005-09-29 14:10:00,12.99,12.99,12.97,12.97,3000.0,12.7518,12.7518,12.7322,12.7322,3000.0
2005-09-29 14:15:00,12.98,12.98,12.95,12.95,8900.0,12.742,12.742,12.7126,12.7126,8900.0
2005-09-29 14:20:00,12.95,12.96,12.94,12.95,5500.0,12.7126,12.7224,12.7028,12.7126,5500.0
2005-09-29 14:25:00,12.96,12.96,12.87,12.88,23000.0,12.7224,12.7224,12.634,12.6439,23000.0
2005-09-29 14:30:00,12.88,12.88,12.79,12.85,32400.0,12.6439,12.6439,12.5555,12.6144,32400.0
2005-09-29 14:35:00,12.85,12.88,12.85,12.88,19400.0,12.6144,12.6439,12.6144,12.6439,19400.0
2005-09-29 14:40:00,12.88,12.92,12.88,12.91,39900.0,12.6439,12.6831,12.6439,12.6733,39900.0
2005-09-29 14:45:00,12.91,12.91,12.88,12.88,4400.0,12.6733,12.6733,12.6439,12.6439,4400.0
2005-09-29 14:50:00,12.89,12.91,12.89,12.9,23900.0,12.6537,12.6733,12.6537,12.6635,23900.0
2005-09-29 14:55:00,12.91,12.93,12.91,12.93,4300.0,12.6733,12.6929,12.6733,12.6929,4300.0
2005-09-29 15:00:00,12.93,12.94,12.93,12.94,24600.0,12.6929,12.7028,12.6929,12.7028,24600.0
2005-09-29 15:05:00,12.95,12.99,12.95,12.99,12900.0,12.7126,12.7518,12.7126,12.7518,12900.0
2005-09-29 15:10:00,12.98,12.99,12.98,12.98,5400.0,12.742,12.7518,12.742,12.742,5400.0
2005-09-29 15:15:00,12.98,12.99,12.97,12.99,6600.0,12.742,12.7518,12.7322,12.7518,6600.0
2005-09-29 15:20:00,12.99,12.99,12.97,12.98,6300.0,12.7518,12.7518,12.7322,12.742,6300.0
2005-09-29 15:25:00,12.98,12.98,12.94,12.94,10400.0,12.742,12.742,12.7028,12.7028,10400.0
2005-09-29 15:30:00,12.94,12.97,12.94,12.97,5400.0,12.7028,12.7322,12.7028,12.7322,5400.0
2005-09-29 15:35:00,12.97,12.98,12.95,12.96,9900.0,12.7322,12.742,12.7126,12.7224,9900.0
2005-09-29 15:40:00,12.96,12.97,12.92,12.94,12500.0,12.7224,12.7322,12.6831,12.7028,12500.0
2005-09-29 15:45:00,12.94,12.95,12.94,12.95,14300.0,12.7028,12.7126,12.7028,12.7126,14300.0
2005-09-29 15:50:00,12.95,12.97,12.94,12.96,21900.0,12.7126,12.7322,12.7028,12.7224,21900.0
2005-09-29 15:55:00,12.96,12.99,12.95,12.95,44300.0,12.7224,12.7518,12.7126,12.7126,44300.0
2005-09-30 09:30:00,12.93,12.93,12.93,12.93,11000.0,12.6929,12.6929,12.6929,12.6929,11000.0
2005-09-30 09:35:00,12.88,12.92,12.85,12.9,35100.0,12.6439,12.6831,12.6144,12.6635,35100.0
2005-09-30 09:40:00,12.9,12.91,12.83,12.83,7000.0,12.6635,12.6733,12.5948,12.5948,7000.0
2005-09-30 09:45:00,12.84,12.84,12.77,12.78,8100.0,12.6046,12.6046,12.5359,12.5457,8100.0
2005-09-30 09:50:00,12.8,12.81,12.74,12.74,4700.0,12.5653,12.5751,12.5064,12.5064,4700.0
2005-09-30 09:55:00,12.74,12.8,12.74,12.8,10800.0,12.5064,12.5653,12.5064,12.5653,10800.0
2005-09-30 10:00:00,12.8,12.85,12.78,12.85,21400.0,12.5653,12.6144,12.5457,12.6144,21400.0
2005-09-30 10:05:00,12.85,12.9,12.85,12.87,3400.0,12.6144,12.6635,12.6144,12.634,3400.0
2005-09-30 10:10:00,12.87,12.87,12.82,12.83,2300.0,12.634,12.634,12.585,12.5948,2300.0
2005-09-30 10:15:00,12.83,12.83,12.81,12.82,3400.0,12.5948,12.5948,12.5751,12.585,3400.0
2005-09-30 10:20:00,12.85,12.89,12.85,12.87,4300.0,12.6144,12.6537,12.6144,12.634,4300.0
2005-09-30 10:25:00,12.87,12.9,12.84,12.9,18400.0,12.634,12.6635,12.6046,12.6635,18400.0
2005-09-30 10:30:00,12.9,12.95,12.9,12.95,20100.0,12.6635,12.7126,12.6635,12.7126,20100.0
2005-09-30 10:35:00,12.95,12.96,12.95,12.96,9800.0,12.7126,12.7224,12.7126,12.7224,9800.0
2005-09-30 10:40:00,12.96,12.99,12.96,12.99,17000.0,12.7224,12.7518,12.7224,12.7518,17000.0
2005-09-30 10:45:00,12.99,13.0,12.97,12.99,10800.0,12.7518,12.7617,12.7322,12.7518,10800.0
2005-09-30 10:50:00,12.99,13.0,12.98,13.0,17000.0,12.7518,12.7617,12.742,12.7617,17000.0
2005-09-30 10:55:00,12.99,13.0,12.99,13.0,8700.0,12.7518,12.7617,12.7518,12.7617,8700.0
2005-09-30 11:00:00,13.0,13.0,12.97,12.97,5800.0,12.7617,12.7617,12.7322,12.7322,5800.0
2005-09-30 11:05:00,13.0,13.0,12.94,12.94,4800.0,12.7617,12.7617,12.7028,12.7028,4800.0
2005-09-30 11:10:00,12.95,12.95,12.92,12.95,4900.0,12.7126,12.7126,12.6831,12.7126,4900.0
2005-09-30 11:15:00,12.93,12.95,12.92,12.92,5100.0,12.6929,12.7126,12.6831,12.6831,5100.0
2005-09-30 11:20:00,12.94,12.95,12.9,12.9,6000.0,12.7028,12.7126,12.6635,12.6635,6000.0
2005-09-30 11:25:00,12.92,12.93,12.9,12.92,3200.0,12.6831,12.6929,12.6635,12.6831,3200.0
2005-09-30 11:30:00,12.93,12.96,12.93,12.95,3000.0,12.6929,12.7224,12.6929,12.7126,3000.0
2005-09-30 11:35:00,12.95,12.95,12.94,12.94,1600.0,12.7126,12.7126,12.7028,12.7028,1600.0
2005-09-30 11:40:00,12.94,12.94,12.92,12.94,1200.0,12.7028,12.7028,12.6831,12.7028,1200.0
2005-09-30 11:45:00,12.93,12.93,12.9,12.9,4100.0,12.6929,12.6929,12.6635,12.6635,4100.0
2005-09-30 11:50:00,12.9,12.91,12.89,12.89,1600.0,12.6635,12.6733,12.6537,12.6537,1600.0
2005-09-30 11:55:00,12.89,12.9,12.83,12.85,7900.0,12.6537,12.6635,12.5948,12.6144,7900.0
2005-09-30 12:00:00,12.86,12.88,12.86,12.86,2400.0,12.6242,12.6439,12.6242,12.6242,2400.0
2005-09-30 12:05:00,12.87,12.88,12.87,12.88,500.0,12.634,12.6439,12.634,12.6439,500.0
2005-09-30 12:10:00,12.88,12.9,12.88,12.88,4200.0,12.6439,12.6635,12.6439,12.6439,4200.0
2005-09-30 12:15:00,12.87,12.87,12.84,12.84,14300.0,12.634,12.634,12.6046,12.6046,14300.0
2005-09-30 12:20:00,12.85,12.85,12.84,12.84,1300.0,12.6144,12.6144,12.6046,12.6046,1300.0
2005-09-30 12:25:00,12.84,12.85,12.8,12.81,38700.0,12.6046,12.6144,12.5653,12.5751,38700.0
2005-09-30 12:30:00,12.82,12.85,12.82,12.84,6000.0,12.585,12.6144,12.585,12.6046,6000.0
2005-09-30 12:35:00,12.83,12.85,12.83,12.85,1300.0,12.5948,12.6144,12.5948,12.6144,1300.0
2005-09-30 12:40:00,12.85,12.85,12.84,12.85,1200.0,12.6144,12.6144,12.6046,12.6144,1200.0
2005-09-30 12:45:00,12.84,12.85,12.79,12.83,3900.0,12.6046,12.6144,12.5555,12.5948,3900.0
2005-09-30 12:50:00,12.81,12.82,12.81,12.82,500.0,12.5751,12.585,12.5751,12.585,500.0
2005-09-30 12:55:00,12.82,12.83,12.82,12.83,1000.0,12.585,12.5948,12.585,12.5948,1000.0
2005-09-30 13:00:00,12.81,12.83,12.81,12.83,1800.0,12.5751,12.5948,12.5751,12.5948,1800.0
2005-09-30 13:05:00,12.8,12.82,12.8,12.81,1500.0,12.5653,12.585,12.5653,12.5751,1500.0
2005-09-30 13:10:00,12.81,12.81,12.8,12.8,6400.0,12.5751,12.5751,12.5653,12.5653,6400.0
2005-09-30 13:15:00,12.8,12.8,12.79,12.79,1700.0,12.5653,12.5653,12.5555,12.5555,1700.0
2005-09-30 13:20:00,12.79,12.79,12.78,12.79,3300.0,12.5555,12.5555,12.5457,12.5555,3300.0
2005-09-30 13:25:00,12.8,12.8,12.79,12.8,1000.0,12.5653,12.5653,12.5555,12.5653,1000.0
2005-09-30 13:30:00,12.79,12.81,12.78,12.8,21600.0,12.5555,12.5751,12.5457,12.5653,21600.0
2005-09-30 13:35:00,12.77,12.79,12.77,12.79,1100.0,12.5359,12.5555,12.5359,12.5555,1100.0
2005-09-30 13:40:00,12.79,12.79,12.78,12.78,3600.0,12.5555,12.5555,12.5457,12.5457,3600.0
2005-09-30 13:45:00,12.79,12.79,12.76,12.78,12500.0,12.5555,12.5555,12.5261,12.5457,12500.0
2005-09-30 13:50:00,12.79,12.79,12.78,12.78,3800.0,12.5555,12.5555,12.5457,12.5457,3800.0
2005-09-30 13:55:00,12.79,12.8,12.79,12.8,2300.0,12.5555,12.5653,12.5555,12.5653,2300.0
2005-09-30 14:00:00,12.8,12.8,12.78,12.78,2800.0,12.5653,12.5653,12.5457,12.5457,2800.0
2005-09-30 14:05:00,12.77,12.78,12.76,12.77,5300.0,12.5359,12.5457,12.5261,12.5359,5300.0
2005-09-30 14:10:00,12.77,12.77,12.74,12.75,12000.0,12.5359,12.5359,12.5064,12.5162,12000.0
2005-09-30 14:15:00,12.75,12.75,12.73,12.73,1500.0,12.5162,12.5162,12.4966,12.4966,1500.0
2005-09-30 14:20:00,12.73,12.73,12.67,12.68,16500.0,12.4966,12.4966,12.4377,12.4475,16500.0
2005-09-30 14:25:00,12.68,12.69,12.67,12.68,21300.0,12.4475,12.4573,12.4377,12.4475,21300.0
2005-09-30 14:30:00,12.69,12.7,12.68,12.69,15400.0,12.4573,12.4672,12.4475,12.4573,15400.0
2005-09-30 14:35:00,12.69,12.7,12.69,12.7,15200.0,12.4573,12.4672,12.4573,12.4672,15200.0
2005-09-30 14:40:00,12.7,12.74,12.7,12.74,18900.0,12.4672,12.5064,12.4672,12.5064,18900.0
2005-09-30 14:45:00,12.74,12.76,12.73,12.76,24400.0,12.5064,12.5261,12.4966,12.5261,24400.0
2005-09-30 14:50:00,12.76,12.76,12.75,12.76,9200.0,12.5261,12.5261,12.5162,12.5261,9200.0
2005-09-30 14:55:00,12.76,12.77,12.75,12.76,10300.0,12.5261,12.5359,12.5162,12.5261,10300.0
2005-09-30 15:00:00,12.76,12.79,12.74,12.76,12700.0,12.5261,12.5555,12.5064,12.5261,12700.0
2005-09-30 15:05:00,12.77,12.81,12.76,12.81,10400.0,12.5359,12.5751,12.5261,12.5751,10400.0
2005-09-30 15:10:00,12.8,12.81,12.79,12.8,14300.0,12.5653,12.5751,12.5555,12.5653,14300.0
2005-09-30 15:15:00,12.79,12.8,12.75,12.77,15200.0,12.5555,12.5653,12.5162,12.5359,15200.0
2005-09-30 15:20:00,12.76,12.76,12.72,12.72,9900.0,12.5261,12.5261,12.4868,12.4868,9900.0
2005-09-30 15:25:00,12.73,12.74,12.72,12.74,13800.0,12.4966,12.5064,12.4868,12.5064,13800.0
2005-09-30 15:30:00,12.73,12.73,12.68,12.69,18600.0,12.4966,12.4966,12.4475,12.4573,18600.0
2005-09-30 15:35:00,12.7,12.72,12.68,12.72,95800.0,12.4672,12.4868,12.4475,12.4868,95800.0
2005-09-30 15:40:00,12.72,12.72,12.69,12.7,14800.0,12.4868,12.4868,12.4573,12.4672,14800.0
2005-09-30 15:45:00,12.69,12.74,12.69,12.74,21900.0,12.4573,12.5064,12.4573,12.5064,21900.0
2005-09-30 15:50:00,12.73,12.76,12.72,12.73,17800.0,12.4966,12.5261,12.4868,12.4966,17800.0
2005-09-30 15:55:00,12.75,12.76,12.73,12.74,31100.0,12.5162,12.5261,12.4966,12.5064,31100.0
2005-10-03 09:30:00,12.81,12.89,12.81,12.88,17500.0,12.5751,12.6537,12.5751,12.6439,17500.0
2005-10-03 09:35:00,12.88,12.9,12.81,12.9,6600.0,12.6439,12.6635,12.5751,12.6635,6600.0
2005-10-03 09:40:00,12.9,12.99,12.9,12.97,12700.0,12.6635,12.7518,12.6635,12.7322,12700.0
2005-10-03 09:45:00,12.97,12.98,12.94,12.98,10700.0,12.7322,12.742,12.7028,12.742,10700.0
2005-10-03 09:50:00,12.97,12.98,12.91,12.93,16300.0,12.7322,12.742,12.6733,12.6929,16300.0
2005-10-03 09:55:00,12.92,12.93,12.92,12.93,9200.0,12.6831,12.6929,12.6831,12.6929,9200.0
2005-10-03 10:00:00,12.93,12.93,12.88,12.88,13300.0,12.6929,12.6929,12.6439,12.6439,13300.0
2005-10-03 10:05:00,12.93,12.93,12.87,12.9,4700.0,12.6929,12.6929,12.634,12.6635,4700.0
2005-10-03 10:10:00,12.88,12.89,12.86,12.89,10500.0,12.6439,12.6537,12.6242,12.6537,10500.0
2005-10-03 10:15:00,12.89,12.9,12.85,12.88,15300.0,12.6537,12.6635,12.6144,12.6439,15300.0
2005-10-03 10:20:00,12.88,13.0,12.88,12.97,80900.0,12.6439,12.7617,12.6439,12.7322,80900.0
2005-10-03 10:25:00,12.97,12.99,12.94,12.99,62100.0,12.7322,12.7518,12.7028,12.7518,62100.0
2005-10-03 10:30:00,12.99,13.0,12.97,13.0,14600.0,12.7518,12.7617,12.7322,12.7617,14600.0
2005-10-03 10:35:00,13.0,13.01,12.96,12.98,49800.0,12.7617,12.7715,12.7224,12.742,49800.0
2005-10-03 10:40:00,12.97,12.98,12.95,12.96,4600.0,12.7322,12.742,12.7126,12.7224,4600.0
2005-10-03 10:45:00,12.97,13.0,12.96,12.99,8600.0,12.7322,12.7617,12.7224,12.7518,8600.0
2005-10-03 10:50:00,12.99,13.0,12.98,12.99,32100.0,12.7518,12.7617,12.742,12.7518,32100.0
2005-10-03 10:55:00,12.99,12.99,12.92,12.92,24100.0,12.7518,12.7518,12.6831,12.6831,24100.0
2005-10-03 11:00:00,12.95,12.99,12.95,12.99,11400.0,12.7126,12.7518,12.7126,12.7518,11400.0
2005-10-03 11:05:00,12.99,13.0,12.98,13.0,226500.0,12.7518,12.7617,12.742,12.7617,226500.0
2005-10-03 11:10:00,13.0,13.04,12.99,13.04,75500.0,12.7617,12.8009,12.7518,12.8009,75500.0
2005-10-03 11:15:00,13.04,13.06,13.03,13.06,31600.0,12.8009,12.8206,12.7911,12.8206,31600.0
2005-10-03 11:20:00,13.06,13.06,13.04,13.05,27800.0,12.8206,12.8206,12.8009,12.8107,27800.0
2005-10-03 11:25:00,13.05,13.05,13.05,13.05,9200.0,12.8107,12.8107,12.8107,12.8107,9200.0
2005-10-03 11:30:00,13.05,13.06,13.05,13.06,18100.0,12.8107,12.8206,12.8107,12.8206,18100.0
2005-10-03 11:35:00,13.04,13.13,13.04,13.13,36700.0,12.8009,12.8893,12.8009,12.8893,36700.0
2005-10-03 11:40:00,13.13,13.13,13.06,13.09,18300.0,12.8893,12.8893,12.8206,12.85,18300.0
2005-10-03 11:45:00,13.1,13.12,13.08,13.12,18400.0,12.8598,12.8795,12.8402,12.8795,18400.0
2005-10-03 11:50:00,13.12,13.29,13.1,13.24,41700.0,12.8795,13.0463,12.8598,12.9973,41700.0
2005-10-03 11:55:00,13.24,13.27,13.2,13.26,28600.0,12.9973,13.0267,12.958,13.0169,28600.0
2005-10-03 12:00:00,13.25,13.25,13.19,13.2,12400.0,13.0071,13.0071,12.9482,12.958,12400.0
2005-10-03 12:05:00,13.2,13.23,13.19,13.23,6100.0,12.958,12.9874,12.9482,12.9874,6100.0
2005-10-03 12:10:00,13.23,13.23,13.17,13.17,8600.0,12.9874,12.9874,12.9285,12.9285,8600.0
2005-10-03 12:15:00,13.19,13.19,13.12,13.17,195600.0,12.9482,12.9482,12.8795,12.9285,195600.0
2005-10-03 12:20:00,13.18,13.18,13.16,13.17,3300.0,12.9384,12.9384,12.9187,12.9285,3300.0
2005-10-03 12:25:00,13.16,13.19,13.15,13.15,14400.0,12.9187,12.9482,12.9089,12.9089,14400.0
2005-10-03 12:30:00,13.17,13.18,13.17,13.18,6300.0,12.9285,12.9384,12.9285,12.9384,6300.0
2005-10-03 12:35:00,13.18,13.18,13.15,13.18,11200.0,12.9384,12.9384,12.9089,12.9384,11200.0
2005-10-03 12:40:00,13.17,13.19,13.17,13.18,3500.0,12.9285,12.9482,12.9285,12.9384,3500.0
2005-10-03 12:45:00,13.18,13.19,13.17,13.17,14000.0,12.9384,12.9482,12.9285,12.9285,14000.0
2005-10-03 12:50:00,13.18,13.2,13.17,13.17,49200.0,12.9384,12.958,12.9285,12.9285,49200.0
2005-10-03 12:55:00,13.17,13.17,13.13,13.13,8900.0,12.9285,12.9285,12.8893,12.8893,8900.0
2005-10-03 13:00:00,13.14,13.16,13.11,13.14,9700.0,12.8991,12.9187,12.8696,12.8991,9700.0
2005-10-03 13:05:00,13.16,13.19,13.15,13.18,10800.0,12.9187,12.9482,12.9089,12.9384,10800.0
2005-10-03 13:10:00,13.18,13.19,13.17,13.17,5900.0,12.9384,12.9482,12.9285,12.9285,5900.0
2005-10-03 13:15:00,13.18,13.19,13.16,13.17,5100.0,12.9384,12.9482,12.9187,12.9285,5100.0
2005-10-03 13:20:00,13.17,13.2,13.17,13.2,13900.0,12.9285,12.958,12.9285,12.958,13900.0
2005-10-03 13:25:00,13.19,13.19,13.15,13.16,11800.0,12.9482,12.9482,12.9089,12.9187,11800.0
2005-10-03 13:30:00,13.16,13.18,13.14,13.17,6900.0,12.9187,12.9384,12.8991,12.9285,6900.0
2005-10-03 13:35:00,13.17,13.17,13.12,13.13,5700.0,12.9285,12.9285,12.8795,12.8893,5700.0
2005-10-03 13:40:00,13.13,13.15,13.11,13.13,6200.0,12.8893,12.9089,12.8696,12.8893,6200.0
2005-10-03 13:45:00,13.14,13.14,13.11,13.12,2000.0,12.8991,12.8991,12.8696,12.8795,2000.0
2005-10-03 13:50:00,13.13,13.15,13.12,13.15,5200.0,12.8893,12.9089,12.8795,12.9089,5200.0
2005-10-03 13:55:00,13.15,13.2,13.14,13.16,11800.0,12.9089,12.958,12.8991,12.9187,11800.0
2005-10-03 14:00:00,13.17,13.18,13.14,13.14,7400.0,12.9285,12.9384,12.8991,12.8991,7400.0
2005-10-03 14:05:00,13.14,13.19,13.11,13.19,16500.0,12.8991,12.9482,12.8696,12.9482,16500.0
2005-10-03 14:10:00,13.19,13.23,13.18,13.23,56100.0,12.9482,12.9874,12.9384,12.9874,56100.0
2005-10-03 14:15:00,13.23,13.25,13.19,13.2,30800.0,12.9874,13.0071,12.9482,12.958,30800.0
2005-10-03 14:20:00,13.2,13.2,13.16,13.16,13100.0,12.958,12.958,12.9187,12.9187,13100.0
2005-10-03 14:25:00,13.15,13.22,13.13,13.2,53400.0,12.9089,12.9776,12.8893,12.958,53400.0
2005-10-03 14:30:00,13.2,13.22,13.2,13.2,7000.0,12.958,12.9776,12.958,12.958,7000.0
2005-10-03 14:35:00,13.2,13.2,13.19,13.2,9800.0,12.958,12.958,12.9482,12.958,9800.0
2005-10-03 14:40:00,13.21,13.24,13.21,13.24,10300.0,12.9678,12.9973,12.9678,12.9973,10300.0
2005-10-03 14:45:00,13.23,13.25,13.23,13.25,16200.0,12.9874,13.0071,12.9874,13.0071,16200.0
2005-10-03 14:50:00,13.25,13.25,13.17,13.17,26500.0,13.0071,13.0071,12.9285,12.9285,26500.0
2005-10-03 14:55:00,13.18,13.18,13.15,13.15,7000.0,12.9384,12.9384,12.9089,12.9089,7000.0
2005-10-03 15:00:00,13.16,13.18,13.15,13.18,14600.0,12.9187,12.9384,12.9089,12.9384,14600.0
2005-10-03 15:05:00,13.18,13.24,13.18,13.2,32900.0,12.9384,12.9973,12.9384,12.958,32900.0
2005-10-03 15:10:00,13.21,13.22,13.2,13.21,45400.0,12.9678,12.9776,12.958,12.9678,45400.0
2005-10-03 15:15:00,13.21,13.22,13.2,13.2,7600.0,12.9678,12.9776,12.958,12.958,7600.0
2005-10-03 15:20:00,13.21,13.24,13.2,13.24,22000.0,12.9678,12.9973,12.958,12.9973,22000.0
2005-10-03 15:25:00,13.24,13.24,13.17,13.22,20600.0,12.9973,12.9973,12.9285,12.9776,20600.0
2005-10-03 15:30:00,13.21,13.24,13.21,13.21,13900.0,12.9678,12.9973,12.9678,12.9678,13900.0
2005-10-03 15:35:00,13.22,13.22,13.19,13.21,84100.0,12.9776,12.9776,12.9482,12.9678,84100.0
2005-10-03 15:40:00,13.2,13.2,13.16,13.16,25600.0,12.958,12.958,12.9187,12.9187,25600.0
2005-10-03 15:45:00,13.16,13.18,13.1,13.16,29000.0,12.9187,12.9384,12.8598,12.9187,29000.0
2005-10-03 15:50:00,13.17,13.19,13.16,13.18,28900.0,12.9285,12.9482,12.9187,12.9384,28900.0
2005-10-03 15:55:00,13.17,13.19,13.15,13.18,29400.0,12.9285,12.9482,12.9089,12.9384,29400.0
2005-10-04 09:30:00,13.03,13.09,13.03,13.08,71600.0,12.7911,12.85,12.7911,12.8402,71600.0
2005-10-04 09:35:00,13.08,13.17,13.08,13.1,19200.0,12.8402,12.9285,12.8402,12.8598,19200.0
2005-10-04 09:40:00,13.1,13.23,13.1,13.21,35300.0,12.8598,12.9874,12.8598,12.9678,35300.0
2005-10-04 09:45:00,13.2,13.22,13.15,13.21,26000.0,12.958,12.9776,12.9089,12.9678,26000.0
2005-10-04 09:50:00,13.2,13.22,13.19,13.2,29500.0,12.958,12.9776,12.9482,12.958,29500.0
2005-10-04 09:55:00,13.22,13.23,13.14,13.18,18900.0,12.9776,12.9874,12.8991,12.9384,18900.0
2005-10-04 10:00:00,13.18,13.24,13.17,13.22,34100.0,12.9384,12.9973,12.9285,12.9776,34100.0
2005-10-04 10:05:00,13.22,13.22,13.18,13.19,26800.0,12.9776,12.9776,12.9384,12.9482,26800.0
2005-10-04 10:10:00,13.19,13.2,13.19,13.2,102600.0,12.9482,12.958,12.9482,12.958,102600.0
2005-10-04 10:15:00,13.2,13.22,13.19,13.22,17200.0,12.958,12.9776,12.9482,12.9776,17200.0
2005-10-04 10:20:00,13.22,13.25,13.2,13.2,15300.0,12.9776,13.0071,12.958,12.958,15300.0
2005-10-04 10:25:00,13.2,13.24,13.19,13.21,6900.0,12.958,12.9973,12.9482,12.9678,6900.0
2005-10-04 10:30:00,13.21,13.21,13.15,13.18,18100.0,12.9678,12.9678,12.9089,12.9384,18100.0
2005-10-04 10:35:00,13.18,13.2,13.16,13.19,15900.0,12.9384,12.958,12.9187,12.9482,15900.0
2005-10-04 10:40:00,13.18,13.2,13.15,13.2,5200.0,12.9384,12.958,12.9089,12.958,5200.0
2005-10-04 10:45:00,13.2,13.2,13.14,13.14,9200.0,12.958,12.958,12.8991,12.8991,9200.0
2005-10-04 10:50:00,13.14,13.17,13.13,13.17,17900.0,12.8991,12.9285,12.8893,12.9285,17900.0
2005-10-04 10:55:00,13.17,13.2,13.17,13.19,7500.0,12.9285,12.958,12.9285,12.9482,7500.0
2005-10-04 11:00:00,13.2,13.2,13.14,13.17,17800.0,12.958,12.958,12.8991,12.9285,17800.0
2005-10-04 11:05:00,13.18,13.18,13.14,13.14,10500.0,12.9384,12.9384,12.8991,12.8991,10500.0
2005-10-04 11:10:00,13.14,13.15,13.1,13.14,18400.0,12.8991,12.9089,12.8598,12.8991,18400.0
2005-10-04 11:15:00,13.14,13.15,13.13,13.13,11100.0,12.8991,12.9089,12.8893,12.8893,11100.0
2005-10-04 11:20:00,13.13,13.14,13.11,13.11,1400.0,12.8893,12.8991,12.8696,12.8696,1400.0
2005-10-04 11:25:00,13.11,13.17,13.07,13.14,28000.0,12.8696,12.9285,12.8304,12.8991,28000.0
2005-10-04 11:30:00,13.12,13.16,13.08,13.16,18700.0,12.8795,12.9187,12.8402,12.9187,18700.0
2005-10-04 11:35:00,13.16,13.17,13.13,13.17,16000.0,12.9187,12.9285,12.8893,12.9285,16000.0
2005-10-04 11:40:00,13.17,13.18,13.16,13.17,8000.0,12.9285,12.9384,12.9187,12.9285,8000.0
2005-10-04 11:45:00,13.17,13.19,13.17,13.18,3500.0,12.9285,12.9482,12.9285,12.9384,3500.0
2005-10-04 11:50:00,13.19,13.19,13.11,13.16,7900.0,12.9482,12.9482,12.8696,12.9187,7900.0
2005-10-04 11:55:00,13.15,13.16,13.11,13.15,11300.0,12.9089,12.9187,12.8696,12.9089,11300.0
2005-10-04 12:00:00,13.16,13.17,13.12,13.15,23900.0,12.9187,12.9285,12.8795,12.9089,23900.0
2005-10-04 12:05:00,13.13,13.14,13.07,13.12,14500.0,12.8893,12.8991,12.8304,12.8795,14500.0
2005-10-04 12:10:00,13.11,13.11,13.07,13.09,14200.0,12.8696,12.8696,12.8304,12.85,14200.0
2005-10-04 12:15:00,13.08,13.09,13.02,13.05,20400.0,12.8402,12.85,12.7813,12.8107,20400.0
2005-10-04 12:20:00,13.03,13.03,12.95,12.96,17700.0,12.7911,12.7911,12.7126,12.7224,17700.0
2005-10-04 12:25:00,12.99,12.99,12.95,12.96,13500.0,12.7518,12.7518,12.7126,12.7224,13500.0
2005-10-04 12:30:00,12.97,12.97,12.83,12.91,38400.0,12.7322,12.7322,12.5948,12.6733,38400.0
2005-10-04 12:35:00,12.91,12.93,12.91,12.91,5400.0,12.6733,12.6929,12.6733,12.6733,5400.0
2005-10-04 12:40:00,12.92,12.95,12.91,12.93,5500.0,12.6831,12.7126,12.6733,12.6929,5500.0
2005-10-04 12:45:00,12.9,12.91,12.88,12.89,6200.0,12.6635,12.6733,12.6439,12.6537,6200.0
2005-10-04 12:50:00,12.89,12.9,12.88,12.89,12000.0,12.6537,12.6635,12.6439,12.6537,12000.0
2005-10-04 12:55:00,12.9,12.91,12.89,12.9,7200.0,12.6635,12.6733,12.6537,12.6635,7200.0
2005-10-04 13:00:00,12.9,12.99,12.89,12.96,16900.0,12.6635,12.7518,12.6537,12.7224,16900.0
2005-10-04 13:05:00,12.97,13.01,12.97,13.01,35600.0,12.7322,12.7715,12.7322,12.7715,35600.0
2005-10-04 13:10:00,13.01,13.01,12.98,12.98,5400.0,12.7715,12.7715,12.742,12.742,5400.0
2005-10-04 13:15:00,12.98,12.98,12.9,12.92,18500.0,12.742,12.742,12.6635,12.6831,18500.0
2005-10-04 13:20:00,12.93,12.93,12.87,12.88,16600.0,12.6929,12.6929,12.634,12.6439,16600.0
2005-10-04 13:25:00,12.88,12.89,12.87,12.87,8900.0,12.6439,12.6537,12.634,12.634,8900.0
2005-10-04 13:30:00,12.86,12.86,12.82,12.82,10400.0,12.6242,12.6242,12.585,12.585,10400.0
2005-10-04 13:35:00,12.82,12.82,12.75,12.79,32600.0,12.585,12.585,12.5162,12.5555,32600.0
2005-10-04 13:40:00,12.79,12.8,12.75,12.75,15400.0,12.5555,12.5653,12.5162,12.5162,15400.0
2005-10-04 13:45:00,12.75,12.76,12.71,12.71,15400.0,12.5162,12.5261,12.477,12.477,15400.0
2005-10-04 13:50:00,12.7,12.75,12.63,12.72,60900.0,12.4672,12.5162,12.3984,12.4868,60900.0
2005-10-04 13:55:00,12.75,12.76,12.72,12.76,16000.0,12.5162,12.5261,12.4868,12.5261,16000.0
2005-10-04 14:00:00,12.77,12.79,12.75,12.75,17700.0,12.5359,12.5555,12.5162,12.5162,17700.0
2005-10-04 14:05:00,12.76,12.78,12.7,12.76,32300.0,12.5261,12.5457,12.4672,12.5261,32300.0
2005-10-04 14:10:00,12.78,12.78,12.76,12.76,10300.0,12.5457,12.5457,12.5261,12.5261,10300.0
2005-10-04 14:15:00,12.77,12.8,12.76,12.8,25000.0,12.5359,12.5653,12.5261,12.5653,25000.0
2005-10-04 14:20:00,12.8,12.81,12.75,12.77,33600.0,12.5653,12.5751,12.5162,12.5359,33600.0
2005-10-04 14:25:00,12.77,12.77,12.72,12.73,21400.0,12.5359,12.5359,12.4868,12.4966,21400.0
2005-10-04 14:30:00,12.73,12.75,12.72,12.74,15200.0,12.4966,12.5162,12.4868,12.5064,15200.0
2005-10-04 14:35:00,12.74,12.75,12.71,12.73,23600.0,12.5064,12.5162,12.477,12.4966,23600.0
2005-10-04 14:40:00,12.72,12.74,12.69,12.72,18700.0,12.4868,12.5064,12.4573,12.4868,18700.0
2005-10-04 14:45:00,12.7,12.72,12.68,12.69,23300.0,12.4672,12.4868,12.4475,12.4573,23300.0
2005-10-04 14:50:00,12.69,12.71,12.69,12.69,9600.0,12.4573,12.477,12.4573,12.4573,9600.0
2005-10-04 14:55:00,12.7,12.71,12.66,12.66,10800.0,12.4672,12.477,12.4279,12.4279,10800.0
2005-10-04 15:00:00,12.65,12.66,12.57,12.63,28600.0,12.4181,12.4279,12.3395,12.3984,28600.0
2005-10-04 15:05:00,12.62,12.66,12.6,12.64,41500.0,12.3886,12.4279,12.369,12.4083,41500.0
2005-10-04 15:10:00,12.63,12.66,12.61,12.65,34600.0,12.3984,12.4279,12.3788,12.4181,34600.0
2005-10-04 15:15:00,12.64,12.65,12.6,12.6,18300.0,12.4083,12.4181,12.369,12.369,18300.0
2005-10-04 15:20:00,12.6,12.68,12.59,12.66,26500.0,12.369,12.4475,12.3592,12.4279,26500.0
2005-10-04 15:25:00,12.66,12.67,12.64,12.66,31700.0,12.4279,12.4377,12.4083,12.4279,31700.0
2005-10-04 15:30:00,12.65,12.66,12.6,12.65,38200.0,12.4181,12.4279,12.369,12.4181,38200.0
2005-10-04 15:35:00,12.65,12.74,12.64,12.72,51900.0,12.4181,12.5064,12.4083,12.4868,51900.0
2005-10-04 15:40:00,12.73,12.73,12.66,12.7,26000.0,12.4966,12.4966,12.4279,12.4672,26000.0
2005-10-04 15:45:00,12.71,12.73,12.69,12.72,14500.0,12.477,12.4966,12.4573,12.4868,14500.0
2005-10-04 15:50:00,12.71,12.71,12.63,12.67,41800.0,12.477,12.477,12.3984,12.4377,41800.0
2005-10-04 15:55:00,12.66,12.66,12.6,12.61,92000.0,12.4279,12.4279,12.369,12.3788,92000.0
2005-10-05 09:30:00,12.55,12.55,12.51,12.51,18600.0,12.3199,12.3199,12.2806,12.2806,18600.0
2005-10-05 09:35:00,12.52,12.65,12.52,12.62,38000.0,12.2905,12.4181,12.2905,12.3886,38000.0
2005-10-05 09:40:00,12.62,12.65,12.53,12.54,25300.0,12.3886,12.4181,12.3003,12.3101,25300.0
2005-10-05 09:45:00,12.54,12.58,12.52,12.54,22100.0,12.3101,12.3494,12.2905,12.3101,22100.0
2005-10-05 09:50:00,12.55,12.56,12.51,12.56,16000.0,12.3199,12.3297,12.2806,12.3297,16000.0
2005-10-05 09:55:00,12.55,12.62,12.5,12.6,93200.0,12.3199,12.3886,12.2708,12.369,93200.0
2005-10-05 10:00:00,12.61,12.61,12.52,12.57,89700.0,12.3788,12.3788,12.2905,12.3395,89700.0
2005-10-05 10:05:00,12.58,12.58,12.5,12.56,33700.0,12.3494,12.3494,12.2708,12.3297,33700.0
2005-10-05 10:10:00,12.56,12.57,12.46,12.53,88100.0,12.3297,12.3395,12.2316,12.3003,88100.0
2005-10-05 10:15:00,12.51,12.55,12.4,12.44,40100.0,12.2806,12.3199,12.1727,12.2119,40100.0
2005-10-05 10:20:00,12.4,12.44,12.25,12.25,59500.0,12.1727,12.2119,12.0254,12.0254,59500.0
2005-10-05 10:25:00,12.25,12.28,12.17,12.25,46600.0,12.0254,12.0549,11.9469,12.0254,46600.0
2005-10-05 10:30:00,12.25,12.35,12.24,12.33,63500.0,12.0254,12.1236,12.0156,12.1039,63500.0
2005-10-05 10:35:00,12.35,12.42,12.33,12.42,17900.0,12.1236,12.1923,12.1039,12.1923,17900.0
2005-10-05 10:40:00,12.42,12.47,12.42,12.46,11200.0,12.1923,12.2414,12.1923,12.2316,11200.0
2005-10-05 10:45:00,12.45,12.47,12.45,12.45,5300.0,12.2217,12.2414,12.2217,12.2217,5300.0
2005-10-05 10:50:00,12.45,12.45,12.33,12.35,15300.0,12.2217,12.2217,12.1039,12.1236,15300.0
2005-10-05 10:55:00,12.35,12.36,12.33,12.36,9400.0,12.1236,12.1334,12.1039,12.1334,9400.0
2005-10-05 11:00:00,12.36,12.4,12.32,12.35,16000.0,12.1334,12.1727,12.0941,12.1236,16000.0
2005-10-05 11:05:00,12.35,12.36,12.31,12.35,12600.0,12.1236,12.1334,12.0843,12.1236,12600.0
2005-10-05 11:10:00,12.35,12.37,12.3,12.37,102900.0,12.1236,12.1432,12.0745,12.1432,102900.0
2005-10-05 11:15:00,12.36,12.38,12.35,12.35,11500.0,12.1334,12.153,12.1236,12.1236,11500.0
2005-10-05 11:20:00,12.37,12.37,12.32,12.32,6200.0,12.1432,12.1432,12.0941,12.0941,6200.0
2005-10-05 11:25:00,12.32,12.32,12.25,12.25,24000.0,12.0941,12.0941,12.0254,12.0254,24000.0
2005-10-05 11:30:00,12.26,12.27,12.23,12.26,36600.0,12.0352,12.045,12.0058,12.0352,36600.0
2005-10-05 11:35:00,12.26,12.26,12.23,12.23,14200.0,12.0352,12.0352,12.0058,12.0058,14200.0
2005-10-05 11:40:00,12.25,12.26,12.24,12.24,12800.0,12.0254,12.0352,12.0156,12.0156,12800.0
2005-10-05 11:45:00,12.25,12.25,12.16,12.16,18300.0,12.0254,12.0254,11.9371,11.9371,18300.0
2005-10-05 11:50:00,12.16,12.16,12.1,12.15,12600.0,11.9371,11.9371,11.8782,11.9272,12600.0
2005-10-05 11:55:00,12.13,12.16,12.12,12.16,17300.0,11.9076,11.9371,11.8978,11.9371,17300.0
2005-10-05 12:00:00,12.18,12.18,12.12,12.15,5800.0,11.9567,11.9567,11.8978,11.9272,5800.0
2005-10-05 12:05:00,12.13,12.16,12.12,12.15,14800.0,11.9076,11.9371,11.8978,11.9272,14800.0
2005-10-05 12:10:00,12.16,12.22,12.16,12.22,16200.0,11.9371,11.996,11.9371,11.996,16200.0
2005-10-05 12:15:00,12.22,12.24,12.22,12.24,5800.0,11.996,12.0156,11.996,12.0156,5800.0
2005-10-05 12:20:00,12.24,12.25,12.22,12.23,8600.0,12.0156,12.0254,11.996,12.0058,8600.0
2005-10-05 12:25:00,12.23,12.23,12.22,12.22,10700.0,12.0058,12.0058,11.996,11.996,10700.0
2005-10-05 12:30:00,12.23,12.25,12.21,12.25,14000.0,12.0058,12.0254,11.9861,12.0254,14000.0
2005-10-05 12:35:00,12.26,12.28,12.25,12.28,7100.0,12.0352,12.0549,12.0254,12.0549,7100.0
2005-10-05 12:40:00,12.29,12.33,12.29,12.33,16500.0,12.0647,12.1039,12.0647,12.1039,16500.0
2005-10-05 12:45:00,12.33,12.35,12.33,12.34,10100.0,12.1039,12.1236,12.1039,12.1138,10100.0
2005-10-05 12:50:00,12.35,12.35,12.33,12.33,5000.0,12.1236,12.1236,12.1039,12.1039,5000.0
2005-10-05 12:55:00,12.32,12.34,12.3,12.34,5600.0,12.0941,12.1138,12.0745,12.1138,5600.0
2005-10-05 13:00:00,12.34,12.36,12.34,12.36,8600.0,12.1138,12.1334,12.1138,12.1334,8600.0
2005-10-05 13:05:00,12.37,12.4,12.37,12.39,7000.0,12.1432,12.1727,12.1432,12.1628,7000.0
2005-10-05 13:10:00,12.4,12.4,12.39,12.4,3700.0,12.1727,12.1727,12.1628,12.1727,3700.0
2005-10-05 13:15:00,12.4,12.41,12.39,12.39,27300.0,12.1727,12.1825,12.1628,12.1628,27300.0
2005-10-05 13:20:00,12.42,12.46,12.42,12.44,12200.0,12.1923,12.2316,12.1923,12.2119,12200.0
2005-10-05 13:25:00,12.44,12.47,12.43,12.46,16000.0,12.2119,12.2414,12.2021,12.2316,16000.0
2005-10-05 13:30:00,12.46,12.46,12.39,12.39,9400.0,12.2316,12.2316,12.1628,12.1628,9400.0
2005-10-05 13:35:00,12.4,12.43,12.38,12.41,5200.0,12.1727,12.2021,12.153,12.1825,5200.0
2005-10-05 13:40:00,12.4,12.4,12.39,12.4,3100.0,12.1727,12.1727,12.1628,12.1727,3100.0
2005-10-05 13:45:00,12.39,12.4,12.37,12.37,3300.0,12.1628,12.1727,12.1432,12.1432,3300.0
2005-10-05 13:50:00,12.38,12.38,12.36,12.37,2200.0,12.153,12.153,12.1334,12.1432,2200.0
2005-10-05 13:55:00,12.36,12.36,12.35,12.36,2100.0,12.1334,12.1334,12.1236,12.1334,2100.0
2005-10-05 14:00:00,12.36,12.36,12.35,12.36,8200.0,12.1334,12.1334,12.1236,12.1334,8200.0
2005-10-05 14:05:00,12.36,12.37,12.34,12.36,15700.0,12.1334,12.1432,12.1138,12.1334,15700.0
2005-10-05 14:10:00,12.34,12.37,12.33,12.37,12000.0,12.1138,12.1432,12.1039,12.1432,12000.0
2005-10-05 14:15:00,12.37,12.37,12.33,12.34,30400.0,12.1432,12.1432,12.1039,12.1138,30400.0
2005-10-05 14:20:00,12.37,12.42,12.37,12.41,18200.0,12.1432,12.1923,12.1432,12.1825,18200.0
2005-10-05 14:25:00,12.42,12.43,12.39,12.39,15500.0,12.1923,12.2021,12.1628,12.1628,15500.0
2005-10-05 14:30:00,12.4,12.41,12.39,12.39,8000.0,12.1727,12.1825,12.1628,12.1628,8000.0
2005-10-05 14:35:00,12.39,12.39,12.36,12.36,20300.0,12.1628,12.1628,12.1334,12.1334,20300.0
2005-10-05 14:40:00,12.36,12.37,12.35,12.36,17500.0,12.1334,12.1432,12.1236,12.1334,17500.0
2005-10-05 14:45:00,12.36,12.37,12.31,12.32,13100.0,12.1334,12.1432,12.0843,12.0941,13100.0
2005-10-05 14:50:00,12.32,12.33,12.31,12.33,3000.0,12.0941,12.1039,12.0843,12.1039,3000.0
2005-10-05 14:55:00,12.32,12.33,12.31,12.31,7300.0,12.0941,12.1039,12.0843,12.0843,7300.0
2005-10-05 15:00:00,12.31,12.32,12.25,12.27,18600.0,12.0843,12.0941,12.0254,12.045,18600.0
2005-10-05 15:05:00,12.27,12.31,12.27,12.31,5200.0,12.045,12.0843,12.045,12.0843,5200.0
2005-10-05 15:10:00,12.3,12.31,12.24,12.25,39000.0,12.0745,12.0843,12.0156,12.0254,39000.0
2005-10-05 15:15:00,12.25,12.26,12.22,12.22,9600.0,12.0254,12.0352,11.996,11.996,9600.0
2005-10-05 15:20:00,12.23,12.23,12.2,12.2,7500.0,12.0058,12.0058,11.9763,11.9763,7500.0
2005-10-05 15:25:00,12.2,12.25,12.17,12.23,14400.0,11.9763,12.0254,11.9469,12.0058,14400.0
2005-10-05 15:30:00,12.23,12.24,12.22,12.23,10500.0,12.0058,12.0156,11.996,12.0058,10500.0
2005-10-05 15:35:00,12.22,12.26,12.18,12.25,106800.0,11.996,12.0352,11.9567,12.0254,106800.0
2005-10-05 15:40:00,12.24,12.24,12.22,12.22,8400.0,12.0156,12.0156,11.996,11.996,8400.0
2005-10-05 15:45:00,12.23,12.24,12.19,12.22,35700.0,12.0058,12.0156,11.9665,11.996,35700.0
2005-10-05 15:50:00,12.23,12.31,12.22,12.3,43400.0,12.0058,12.0843,11.996,12.0745,43400.0
2005-10-05 15:55:00,12.3,12.3,12.23,12.23,88500.0,12.0745,12.0745,12.0058,12.0058,88500.0
2005-10-06 09:30:00,12.2,12.2,12.1,12.18,30800.0,11.9763,11.9763,11.8782,11.9567,30800.0
2005-10-06 09:35:00,12.11,12.23,12.1,12.2,17300.0,11.888,12.0058,11.8782,11.9763,17300.0
2005-10-06 09:40:00,12.21,12.3,12.19,12.21,8400.0,11.9861,12.0745,11.9665,11.9861,8400.0
2005-10-06 09:45:00,12.18,12.24,12.16,12.17,16900.0,11.9567,12.0156,11.9371,11.9469,16900.0
2005-10-06 09:50:00,12.12,12.19,12.11,12.12,24000.0,11.8978,11.9665,11.888,11.8978,24000.0
2005-10-06 09:55:00,12.11,12.18,12.1,12.14,20400.0,11.888,11.9567,11.8782,11.9174,20400.0
2005-10-06 10:00:00,12.15,12.16,12.13,12.14,7600.0,11.9272,11.9371,11.9076,11.9174,7600.0
2005-10-06 10:05:00,12.13,12.17,12.1,12.1,38900.0,11.9076,11.9469,11.8782,11.8782,38900.0
2005-10-06 10:10:00,12.1,12.17,12.1,12.17,28200.0,11.8782,11.9469,11.8782,11.9469,28200.0
2005-10-06 10:15:00,12.17,12.18,12.05,12.11,16300.0,11.9469,11.9567,11.8291,11.888,16300.0
2005-10-06 10:20:00,12.13,12.16,12.07,12.07,20700.0,11.9076,11.9371,11.8487,11.8487,20700.0
2005-10-06 10:25:00,12.08,12.14,12.08,12.14,15900.0,11.8585,11.9174,11.8585,11.9174,15900.0
2005-10-06 10:30:00,12.13,12.16,12.12,12.16,11900.0,11.9076,11.9371,11.8978,11.9371,11900.0
2005-10-06 10:35:00,12.17,12.18,12.12,12.13,16000.0,11.9469,11.9567,11.8978,11.9076,16000.0
2005-10-06 10:40:00,12.12,12.24,12.12,12.24,14300.0,11.8978,12.0156,11.8978,12.0156,14300.0
2005-10-06 10:45:00,12.24,12.3,12.24,12.27,11100.0,12.0156,12.0745,12.0156,12.045,11100.0
2005-10-06 10:50:00,12.28,12.31,12.2,12.2,8600.0,12.0549,12.0843,11.9763,11.9763,8600.0
2005-10-06 10:55:00,12.23,12.23,12.17,12.21,11700.0,12.0058,12.0058,11.9469,11.9861,11700.0
2005-10-06 11:00:00,12.22,12.28,12.21,12.25,30800.0,11.996,12.0549,11.9861,12.0254,30800.0
2005-10-06 11:05:00,12.24,12.28,12.21,12.28,10800.0,12.0156,12.0549,11.9861,12.0549,10800.0
2005-10-06 11:10:00,12.29,12.41,12.28,12.41,27000.0,12.0647,12.1825,12.0549,12.1825,27000.0
2005-10-06 11:15:00,12.42,12.45,12.42,12.45,19300.0,12.1923,12.2217,12.1923,12.2217,19300.0
2005-10-06 11:20:00,12.45,12.45,12.38,12.38,16900.0,12.2217,12.2217,12.153,12.153,16900.0
2005-10-06 11:25:00,12.39,12.42,12.36,12.36,20300.0,12.1628,12.1923,12.1334,12.1334,20300.0
2005-10-06 11:30:00,12.36,12.39,12.36,12.37,2500.0,12.1334,12.1628,12.1334,12.1432,2500.0
2005-10-06 11:35:00,12.38,12.38,12.36,12.36,3700.0,12.153,12.153,12.1334,12.1334,3700.0
2005-10-06 11:40:00,12.38,12.39,12.36,12.39,2600.0,12.153,12.1628,12.1334,12.1628,2600.0
2005-10-06 11:45:00,12.38,12.39,12.37,12.38,4600.0,12.153,12.1628,12.1432,12.153,4600.0
2005-10-06 11:50:00,12.39,12.39,12.38,12.38,3200.0,12.1628,12.1628,12.153,12.153,3200.0
2005-10-06 11:55:00,12.39,12.4,12.38,12.38,5700.0,12.1628,12.1727,12.153,12.153,5700.0
2005-10-06 12:00:00,12.38,12.41,12.38,12.39,7600.0,12.153,12.1825,12.153,12.1628,7600.0
2005-10-06 12:05:00,12.4,12.44,12.4,12.44,5400.0,12.1727,12.2119,12.1727,12.2119,5400.0
2005-10-06 12:10:00,12.45,12.48,12.45,12.47,7600.0,12.2217,12.2512,12.2217,12.2414,7600.0
2005-10-06 12:15:00,12.45,12.47,12.4,12.42,9600.0,12.2217,12.2414,12.1727,12.1923,9600.0
2005-10-06 12:20:00,12.43,12.47,12.43,12.47,3400.0,12.2021,12.2414,12.2021,12.2414,3400.0
2005-10-06 12:25:00,12.46,12.48,12.42,12.44,10900.0,12.2316,12.2512,12.1923,12.2119,10900.0
2005-10-06 12:30:00,12.43,12.46,12.42,12.44,6600.0,12.2021,12.2316,12.1923,12.2119,6600.0
2005-10-06 12:35:00,12.44,12.47,12.43,12.45,9900.0,12.2119,12.2414,12.2021,12.2217,9900.0
2005-10-06 12:40:00,12.45,12.46,12.44,12.46,6600.0,12.2217,12.2316,12.2119,12.2316,6600.0
2005-10-06 12:45:00,12.47,12.49,12.45,12.46,12700.0,12.2414,12.261,12.2217,12.2316,12700.0
2005-10-06 12:50:00,12.49,12.54,12.49,12.53,28400.0,12.261,12.3101,12.261,12.3003,28400.0
2005-10-06 12:55:00,12.53,12.54,12.49,12.49,31700.0,12.3003,12.3101,12.261,12.261,31700.0
2005-10-06 13:00:00,12.5,12.52,12.47,12.49,4700.0,12.2708,12.2905,12.2414,12.261,4700.0
2005-10-06 13:05:00,12.49,12.5,12.46,12.49,16900.0,12.261,12.2708,12.2316,12.261,16900.0
2005-10-06 13:10:00,12.48,12.53,12.46,12.53,11600.0,12.2512,12.3003,12.2316,12.3003,11600.0
2005-10-06 13:15:00,12.51,12.53,12.51,12.52,4700.0,12.2806,12.3003,12.2806,12.2905,4700.0
2005-10-06 13:20:00,12.52,12.52,12.5,12.5,8500.0,12.2905,12.2905,12.2708,12.2708,8500.0
2005-10-06 13:25:00,12.5,12.54,12.5,12.54,14600.0,12.2708,12.3101,12.2708,12.3101,14600.0
2005-10-06 13:30:00,12.53,12.53,12.49,12.49,14300.0,12.3003,12.3003,12.261,12.261,14300.0
2005-10-06 13:35:00,12.5,12.51,12.46,12.48,5600.0,12.2708,12.2806,12.2316,12.2512,5600.0
2005-10-06 13:40:00,12.49,12.51,12.48,12.48,15400.0,12.261,12.2806,12.2512,12.2512,15400.0
2005-10-06 13:45:00,12.49,12.55,12.49,12.5,13800.0,12.261,12.3199,12.261,12.2708,13800.0
2005-10-06 13:50:00,12.49,12.49,12.46,12.47,12400.0,12.261,12.261,12.2316,12.2414,12400.0
2005-10-06 13:55:00,12.46,12.46,12.4,12.41,25700.0,12.2316,12.2316,12.1727,12.1825,25700.0
2005-10-06 14:00:00,12.41,12.41,12.35,12.4,11800.0,12.1825,12.1825,12.1236,12.1727,11800.0
2005-10-06 14:05:00,12.39,12.45,12.38,12.41,9800.0,12.1628,12.2217,12.153,12.1825,9800.0
2005-10-06 14:10:00,12.4,12.41,12.38,12.4,9100.0,12.1727,12.1825,12.153,12.1727,9100.0
2005-10-06 14:15:00,12.39,12.42,12.35,12.39,13300.0,12.1628,12.1923,12.1236,12.1628,13300.0
2005-10-06 14:20:00,12.38,12.39,12.35,12.39,6500.0,12.153,12.1628,12.1236,12.1628,6500.0
2005-10-06 14:25:00,12.39,12.42,12.37,12.37,14900.0,12.1628,12.1923,12.1432,12.1432,14900.0
2005-10-06 14:30:00,12.4,12.45,12.38,12.43,21800.0,12.1727,12.2217,12.153,12.2021,21800.0
2005-10-06 14:35:00,12.43,12.43,12.36,12.36,20600.0,12.2021,12.2021,12.1334,12.1334,20600.0
2005-10-06 14:40:00,12.36,12.44,12.36,12.39,8300.0,12.1334,12.2119,12.1334,12.1628,8300.0
2005-10-06 14:45:00,12.41,12.42,12.39,12.41,10400.0,12.1825,12.1923,12.1628,12.1825,10400.0
2005-10-06 14:50:00,12.4,12.42,12.35,12.35,9200.0,12.1727,12.1923,12.1236,12.1236,9200.0
2005-10-06 14:55:00,12.36,12.36,12.31,12.31,9900.0,12.1334,12.1334,12.0843,12.0843,9900.0
2005-10-06 15:00:00,12.31,12.33,12.25,12.31,27500.0,12.0843,12.1039,12.0254,12.0843,27500.0
2005-10-06 15:05:00,12.31,12.32,12.26,12.32,46500.0,12.0843,12.0941,12.0352,12.0941,46500.0
2005-10-06 15:10:00,12.32,12.32,12.3,12.31,6800.0,12.0941,12.0941,12.0745,12.0843,6800.0
2005-10-06 15:15:00,12.32,12.32,12.23,12.24,7800.0,12.0941,12.0941,12.0058,12.0156,7800.0
2005-10-06 15:20:00,12.22,12.22,12.17,12.17,31800.0,11.996,11.996,11.9469,11.9469,31800.0
2005-10-06 15:25:00,12.23,12.24,12.15,12.16,1064000.0,12.0058,12.0156,11.9272,11.9371,1064000.0
2005-10-06 15:30:00,12.16,12.17,12.09,12.17,36700.0,11.9371,11.9469,11.8683,11.9469,36700.0
2005-10-06 15:35:00,12.16,12.28,12.15,12.24,29600.0,11.9371,12.0549,11.9272,12.0156,29600.0
2005-10-06 15:40:00,12.24,12.3,12.23,12.3,34800.0,12.0156,12.0745,12.0058,12.0745,34800.0
2005-10-06 15:45:00,12.3,12.41,12.3,12.4,22800.0,12.0745,12.1825,12.0745,12.1727,22800.0
2005-10-06 15:50:00,12.42,12.43,12.36,12.37,33400.0,12.1923,12.2021,12.1334,12.1432,33400.0
2005-10-06 15:55:00,12.37,12.37,12.33,12.34,44000.0,12.1432,12.1432,12.1039,12.1138,44000.0
2005-10-07 09:30:00,11.8,12.03,11.8,11.85,11300.0,11.5837,11.8094,11.5837,11.6327,11300.0
2005-10-07 09:35:00,11.85,11.85,11.85,11.85,200.0,11.6327,11.6327,11.6327,11.6327,200.0
2005-10-07 09:40:00,11.8,11.8,11.45,11.45,185100.0,11.5837,11.5837,11.2401,11.2401,185100.0
2005-10-07 09:45:00,11.45,11.65,11.32,11.59,99700.0,11.2401,11.4364,11.1125,11.3775,99700.0
2005-10-07 09:50:00,11.64,11.83,11.59,11.8,79100.0,11.4266,11.6131,11.3775,11.5837,79100.0
2005-10-07 09:55:00,11.8,11.81,11.71,11.75,28000.0,11.5837,11.5935,11.4953,11.5346,28000.0
2005-10-07 10:00:00,11.75,11.75,11.68,11.7,35400.0,11.5346,11.5346,11.4659,11.4855,35400.0
2005-10-07 10:05:00,11.7,11.71,11.66,11.71,47000.0,11.4855,11.4953,11.4462,11.4953,47000.0
2005-10-07 10:10:00,11.71,11.79,11.7,11.7,76900.0,11.4953,11.5738,11.4855,11.4855,76900.0
2005-10-07 10:15:00,11.7,11.73,11.69,11.72,30000.0,11.4855,11.5149,11.4757,11.5051,30000.0
2005-10-07 10:20:00,11.75,11.75,11.7,11.73,37700.0,11.5346,11.5346,11.4855,11.5149,37700.0
2005-10-07 10:25:00,11.76,11.8,11.74,11.75,23400.0,11.5444,11.5837,11.5248,11.5346,23400.0
2005-10-07 10:30:00,11.73,11.77,11.69,11.72,15500.0,11.5149,11.5542,11.4757,11.5051,15500.0
2005-10-07 10:35:00,11.72,11.73,11.65,11.65,13500.0,11.5051,11.5149,11.4364,11.4364,13500.0
2005-10-07 10:40:00,11.66,11.67,11.65,11.65,53800.0,11.4462,11.456,11.4364,11.4364,53800.0
2005-10-07 10:45:00,11.65,11.68,11.65,11.67,52300.0,11.4364,11.4659,11.4364,11.456,52300.0
2005-10-07 10:50:00,11.67,11.75,11.67,11.71,57300.0,11.456,11.5346,11.456,11.4953,57300.0
2005-10-07 10:55:00,11.71,11.71,11.7,11.7,13000.0,11.4953,11.4953,11.4855,11.4855,13000.0
2005-10-07 11:00:00,11.71,11.73,11.7,11.73,14800.0,11.4953,11.5149,11.4855,11.5149,14800.0
2005-10-07 11:05:00,11.72,11.72,11.7,11.7,13500.0,11.5051,11.5051,11.4855,11.4855,13500.0
2005-10-07 11:10:00,11.7,11.75,11.7,11.71,18300.0,11.4855,11.5346,11.4855,11.4953,18300.0
2005-10-07 11:15:00,11.72,11.72,11.7,11.7,10400.0,11.5051,11.5051,11.4855,11.4855,10400.0
2005-10-07 11:20:00,11.7,11.7,11.65,11.66,12200.0,11.4855,11.4855,11.4364,11.4462,12200.0
2005-10-07 11:25:00,11.66,11.67,11.63,11.63,19600.0,11.4462,11.456,11.4168,11.4168,19600.0
2005-10-07 11:30:00,11.63,11.65,11.63,11.63,11700.0,11.4168,11.4364,11.4168,11.4168,11700.0
2005-10-07 11:35:00,11.64,11.73,11.63,11.71,39400.0,11.4266,11.5149,11.4168,11.4953,39400.0
2005-10-07 11:40:00,11.71,11.74,11.7,11.74,18400.0,11.4953,11.5248,11.4855,11.5248,18400.0
2005-10-07 11:45:00,11.73,11.8,11.72,11.75,24500.0,11.5149,11.5837,11.5051,11.5346,24500.0
2005-10-07 11:50:00,11.75,11.8,11.73,11.8,27700.0,11.5346,11.5837,11.5149,11.5837,27700.0
2005-10-07 11:55:00,11.79,11.8,11.76,11.78,10200.0,11.5738,11.5837,11.5444,11.564,10200.0
2005-10-07 12:00:00,11.77,11.83,11.77,11.81,8300.0,11.5542,11.6131,11.5542,11.5935,8300.0
2005-10-07 12:05:00,11.81,11.82,11.79,11.81,9800.0,11.5935,11.6033,11.5738,11.5935,9800.0
2005-10-07 12:10:00,11.81,11.82,11.76,11.78,14000.0,11.5935,11.6033,11.5444,11.564,14000.0
2005-10-07 12:15:00,11.78,11.78,11.76,11.78,9200.0,11.564,11.564,11.5444,11.564,9200.0
2005-10-07 12:20:00,11.78,11.85,11.78,11.85,18400.0,11.564,11.6327,11.564,11.6327,18400.0
2005-10-07 12:25:00,11.86,11.93,11.86,11.92,9000.0,11.6426,11.7113,11.6426,11.7015,9000.0
2005-10-07 12:30:00,11.92,11.94,11.92,11.93,7200.0,11.7015,11.7211,11.7015,11.7113,7200.0
2005-10-07 12:35:00,11.92,11.93,11.91,11.93,9100.0,11.7015,11.7113,11.6916,11.7113,9100.0
2005-10-07 12:40:00,11.94,11.94,11.91,11.92,27300.0,11.7211,11.7211,11.6916,11.7015,27300.0
2005-10-07 12:45:00,11.92,11.93,11.92,11.92,4300.0,11.7015,11.7113,11.7015,11.7015,4300.0
2005-10-07 12:50:00,11.93,11.96,11.93,11.96,11800.0,11.7113,11.7407,11.7113,11.7407,11800.0
2005-10-07 12:55:00,11.96,11.98,11.95,11.96,7600.0,11.7407,11.7604,11.7309,11.7407,7600.0
2005-10-07 13:00:00,11.96,11.97,11.94,11.95,6000.0,11.7407,11.7505,11.7211,11.7309,6000.0
2005-10-07 13:05:00,11.96,11.96,11.94,11.95,3200.0,11.7407,11.7407,11.7211,11.7309,3200.0
2005-10-07 13:10:00,11.95,11.96,11.94,11.95,6300.0,11.7309,11.7407,11.7211,11.7309,6300.0
2005-10-07 13:15:00,11.95,11.98,11.95,11.97,1600.0,11.7309,11.7604,11.7309,11.7505,1600.0
2005-10-07 13:20:00,11.96,11.98,11.96,11.98,5000.0,11.7407,11.7604,11.7407,11.7604,5000.0
2005-10-07 13:25:00,11.97,11.98,11.97,11.97,7100.0,11.7505,11.7604,11.7505,11.7505,7100.0
2005-10-07 13:30:00,11.97,12.0,11.97,12.0,15600.0,11.7505,11.78,11.7505,11.78,15600.0
2005-10-07 13:35:00,11.99,12.0,11.98,11.99,7500.0,11.7702,11.78,11.7604,11.7702,7500.0
2005-10-07 13:40:00,12.0,12.0,11.98,11.98,6800.0,11.78,11.78,11.7604,11.7604,6800.0
2005-10-07 13:45:00,12.0,12.06,12.0,12.05,8300.0,11.78,11.8389,11.78,11.8291,8300.0
2005-10-07 13:50:00,12.05,12.05,12.03,12.04,11400.0,11.8291,11.8291,11.8094,11.8193,11400.0
2005-10-07 13:55:00,12.03,12.06,12.03,12.06,8700.0,11.8094,11.8389,11.8094,11.8389,8700.0
2005-10-07 14:00:00,12.06,12.11,12.06,12.06,24300.0,11.8389,11.888,11.8389,11.8389,24300.0
2005-10-07 14:05:00,12.05,12.13,12.04,12.13,33100.0,11.8291,11.9076,11.8193,11.9076,33100.0
2005-10-07 14:10:00,12.13,12.13,12.02,12.03,29000.0,11.9076,11.9076,11.7996,11.8094,29000.0
2005-10-07 14:15:00,12.03,12.03,12.0,12.03,17300.0,11.8094,11.8094,11.78,11.8094,17300.0
2005-10-07 14:20:00,12.01,12.02,12.0,12.01,6200.0,11.7898,11.7996,11.78,11.7898,6200.0
2005-10-07 14:25:00,12.0,12.01,12.0,12.0,15000.0,11.78,11.7898,11.78,11.78,15000.0
2005-10-07 14:30:00,12.0,12.03,11.96,12.0,32400.0,11.78,11.8094,11.7407,11.78,32400.0
2005-10-07 14:35:00,12.0,12.02,12.0,12.02,31700.0,11.78,11.7996,11.78,11.7996,31700.0
2005-10-07 14:40:00,12.01,12.03,12.0,12.02,11300.0,11.7898,11.8094,11.78,11.7996,11300.0
2005-10-07 14:45:00,12.01,12.05,12.0,12.02,17500.0,11.7898,11.8291,11.78,11.7996,17500.0
2005-10-07 14:50:00,12.02,12.03,12.0,12.0,47200.0,11.7996,11.8094,11.78,11.78,47200.0
2005-10-07 14:55:00,12.0,12.0,11.98,11.98,22900.0,11.78,11.78,11.7604,11.7604,22900.0
2005-10-07 15:00:00,11.98,11.99,11.96,11.96,26200.0,11.7604,11.7702,11.7407,11.7407,26200.0
2005-10-07 15:05:00,11.97,11.98,11.96,11.96,16100.0,11.7505,11.7604,11.7407,11.7407,16100.0
2005-10-07 15:10:00,11.97,11.99,11.94,11.94,17700.0,11.7505,11.7702,11.7211,11.7211,17700.0
2005-10-07 15:15:00,11.94,11.96,11.93,11.94,22400.0,11.7211,11.7407,11.7113,11.7211,22400.0
2005-10-07 15:20:00,11.95,11.95,11.92,11.92,19700.0,11.7309,11.7309,11.7015,11.7015,19700.0
2005-10-07 15:25:00,11.93,11.96,11.92,11.95,22400.0,11.7113,11.7407,11.7015,11.7309,22400.0
2005-10-07 15:30:00,11.95,11.99,11.95,11.96,15000.0,11.7309,11.7702,11.7309,11.7407,15000.0
2005-10-07 15:35:00,11.96,11.98,11.96,11.98,23300.0,11.7407,11.7604,11.7407,11.7604,23300.0
2005-10-07 15:40:00,11.98,11.98,11.96,11.96,26800.0,11.7604,11.7604,11.7407,11.7407,26800.0
2005-10-07 15:45:00,11.96,11.97,11.95,11.97,36200.0,11.7407,11.7505,11.7309,11.7505,36200.0
2005-10-07 15:50:00,11.96,12.0,11.96,11.98,33800.0,11.7407,11.78,11.7407,11.7604,33800.0
2005-10-07 15:55:00,11.98,12.0,11.93,12.0,49700.0,11.7604,11.78,11.7113,11.78,49700.0
2005-10-10 09:30:00,12.07,12.07,12.03,12.05,9300.0,11.8487,11.8487,11.8094,11.8291,9300.0
2005-10-10 09:35:00,12.07,12.1,11.96,11.97,7600.0,11.8487,11.8782,11.7407,11.7505,7600.0
2005-10-10 09:40:00,11.95,11.98,11.9,11.95,13700.0,11.7309,11.7604,11.6818,11.7309,13700.0
2005-10-10 09:45:00,11.95,11.95,11.91,11.93,12300.0,11.7309,11.7309,11.6916,11.7113,12300.0
2005-10-10 09:50:00,11.94,11.94,11.86,11.87,19000.0,11.7211,11.7211,11.6426,11.6524,19000.0
2005-10-10 09:55:00,11.87,11.88,11.85,11.85,14800.0,11.6524,11.6622,11.6327,11.6327,14800.0
2005-10-10 10:00:00,11.86,11.86,11.74,11.77,19700.0,11.6426,11.6426,11.5248,11.5542,19700.0
2005-10-10 10:05:00,11.78,11.83,11.78,11.81,17300.0,11.564,11.6131,11.564,11.5935,17300.0
2005-10-10 10:10:00,11.81,11.81,11.71,11.71,17400.0,11.5935,11.5935,11.4953,11.4953,17400.0
2005-10-10 10:15:00,11.7,11.72,11.68,11.71,12000.0,11.4855,11.5051,11.4659,11.4953,12000.0
2005-10-10 10:20:00,11.72,11.78,11.71,11.78,22800.0,11.5051,11.564,11.4953,11.564,22800.0
2005-10-10 10:25:00,11.77,11.8,11.76,11.79,5600.0,11.5542,11.5837,11.5444,11.5738,5600.0
2005-10-10 10:30:00,11.79,11.81,11.79,11.8,7700.0,11.5738,11.5935,11.5738,11.5837,7700.0
2005-10-10 10:35:00,11.8,11.8,11.76,11.77,7900.0,11.5837,11.5837,11.5444,11.5542,7900.0
2005-10-10 10:40:00,11.77,11.84,11.76,11.84,8500.0,11.5542,11.6229,11.5444,11.6229,8500.0
2005-10-10 10:45:00,11.85,11.86,11.83,11.85,7200.0,11.6327,11.6426,11.6131,11.6327,7200.0
2005-10-10 10:50:00,11.83,11.85,11.81,11.85,31600.0,11.6131,11.6327,11.5935,11.6327,31600.0
2005-10-10 10:55:00,11.84,11.89,11.84,11.88,6300.0,11.6229,11.672,11.6229,11.6622,6300.0
2005-10-10 11:00:00,11.86,11.97,11.86,11.96,11700.0,11.6426,11.7505,11.6426,11.7407,11700.0
2005-10-10 11:05:00,11.97,11.97,11.94,11.95,12900.0,11.7505,11.7505,11.7211,11.7309,12900.0
2005-10-10 11:10:00,11.95,11.97,11.95,11.96,7300.0,11.7309,11.7505,11.7309,11.7407,7300.0
2005-10-10 11:15:00,11.96,11.96,11.93,11.96,13900.0,11.7407,11.7407,11.7113,11.7407,13900.0
2005-10-10 11:20:00,11.95,11.96,11.94,11.94,5800.0,11.7309,11.7407,11.7211,11.7211,5800.0
2005-10-10 11:25:00,11.94,11.96,11.94,11.95,13200.0,11.7211,11.7407,11.7211,11.7309,13200.0
2005-10-10 11:30:00,11.95,11.95,11.93,11.94,7100.0,11.7309,11.7309,11.7113,11.7211,7100.0
2005-10-10 11:35:00,11.94,11.94,11.91,11.91,11200.0,11.7211,11.7211,11.6916,11.6916,11200.0
2005-10-10 11:40:00,11.91,11.92,11.9,11.91,16200.0,11.6916,11.7015,11.6818,11.6916,16200.0
2005-10-10 11:45:00,11.91,11.91,11.85,11.87,12200.0,11.6916,11.6916,11.6327,11.6524,12200.0
2005-10-10 11:50:00,11.88,11.9,11.87,11.89,3000.0,11.6622,11.6818,11.6524,11.672,3000.0
2005-10-10 11:55:00,11.89,11.91,11.89,11.91,1600.0,11.672,11.6916,11.672,11.6916,1600.0
2005-10-10 12:00:00,11.92,11.97,11.92,11.96,11900.0,11.7015,11.7505,11.7015,11.7407,11900.0
2005-10-10 12:05:00,11.96,11.96,11.93,11.93,10100.0,11.7407,11.7407,11.7113,11.7113,10100.0
2005-10-10 12:10:00,11.94,11.94,11.9,11.92,2000.0,11.7211,11.7211,11.6818,11.7015,2000.0
2005-10-10 12:15:00,11.91,11.94,11.91,11.94,3100.0,11.6916,11.7211,11.6916,11.7211,3100.0
2005-10-10 12:20:00,11.94,11.95,11.93,11.94,11200.0,11.7211,11.7309,11.7113,11.7211,11200.0
2005-10-10 12:25:00,11.94,11.95,11.92,11.93,7700.0,11.7211,11.7309,11.7015,11.7113,7700.0
2005-10-10 12:30:00,11.93,11.94,11.92,11.94,6800.0,11.7113,11.7211,11.7015,11.7211,6800.0
2005-10-10 12:35:00,11.93,11.94,11.93,11.94,4500.0,11.7113,11.7211,11.7113,11.7211,4500.0
2005-10-10 12:40:00,11.94,11.98,11.94,11.97,13200.0,11.7211,11.7604,11.7211,11.7505,13200.0
2005-10-10 12:45:00,11.97,11.99,11.96,11.99,11300.0,11.7505,11.7702,11.7407,11.7702,11300.0
2005-10-10 12:50:00,11.99,12.03,11.99,12.03,12100.0,11.7702,11.8094,11.7702,11.8094,12100.0
2005-10-10 12:55:00,12.02,12.03,12.01,12.02,11300.0,11.7996,11.8094,11.7898,11.7996,11300.0
2005-10-10 13:00:00,12.02,12.04,12.01,12.02,6500.0,11.7996,11.8193,11.7898,11.7996,6500.0
2005-10-10 13:05:00,12.03,12.03,12.02,12.02,3400.0,11.8094,11.8094,11.7996,11.7996,3400.0
2005-10-10 13:10:00,12.04,12.04,12.02,12.03,1900.0,11.8193,11.8193,11.7996,11.8094,1900.0
2005-10-10 13:15:00,12.03,12.03,12.02,12.03,6400.0,11.8094,11.8094,11.7996,11.8094,6400.0
2005-10-10 13:20:00,12.02,12.03,12.01,12.02,6000.0,11.7996,11.8094,11.7898,11.7996,6000.0
2005-10-10 13:25:00,12.02,12.02,12.0,12.01,3400.0,11.7996,11.7996,11.78,11.7898,3400.0
2005-10-10 13:30:00,12.01,12.01,11.99,12.0,11100.0,11.7898,11.7898,11.7702,11.78,11100.0
2005-10-10 13:35:00,12.01,12.03,12.0,12.0,6300.0,11.7898,11.8094,11.78,11.78,6300.0
2005-10-10 13:40:00,12.0,12.02,11.99,11.99,9500.0,11.78,11.7996,11.7702,11.7702,9500.0
2005-10-10 13:45:00,12.0,12.02,11.99,12.0,11300.0,11.78,11.7996,11.7702,11.78,11300.0
2005-10-10 13:50:00,12.0,12.0,11.98,12.0,4700.0,11.78,11.78,11.7604,11.78,4700.0
2005-10-10 13:55:00,12.0,12.0,11.97,12.0,6200.0,11.78,11.78,11.7505,11.78,6200.0
2005-10-10 14:00:00,12.0,12.0,11.97,11.98,9400.0,11.78,11.78,11.7505,11.7604,9400.0
2005-10-10 14:05:00,11.98,11.98,11.95,11.95,15700.0,11.7604,11.7604,11.7309,11.7309,15700.0
2005-10-10 14:10:00,11.96,11.98,11.95,11.96,5200.0,11.7407,11.7604,11.7309,11.7407,5200.0
2005-10-10 14:15:00,11.96,11.99,11.95,11.95,6900.0,11.7407,11.7702,11.7309,11.7309,6900.0
2005-10-10 14:20:00,11.94,11.94,11.92,11.92,9600.0,11.7211,11.7211,11.7015,11.7015,9600.0
2005-10-10 14:25:00,11.92,11.95,11.91,11.93,9000.0,11.7015,11.7309,11.6916,11.7113,9000.0
2005-10-10 14:30:00,11.95,11.96,11.93,11.96,13800.0,11.7309,11.7407,11.7113,11.7407,13800.0
2005-10-10 14:35:00,11.95,11.95,11.94,11.94,9800.0,11.7309,11.7309,11.7211,11.7211,9800.0
2005-10-10 14:40:00,11.94,11.95,11.92,11.92,13900.0,11.7211,11.7309,11.7015,11.7015,13900.0
2005-10-10 14:45:00,11.93,11.95,11.91,11.91,10200.0,11.7113,11.7309,11.6916,11.6916,10200.0
2005-10-10 14:50:00,11.91,11.96,11.91,11.95,10200.0,11.6916,11.7407,11.6916,11.7309,10200.0
2005-10-10 14:55:00,11.95,11.95,11.93,11.93,8300.0,11.7309,11.7309,11.7113,11.7113,8300.0
2005-10-10 15:00:00,11.93,11.95,11.93,11.94,10400.0,11.7113,11.7309,11.7113,11.7211,10400.0
2005-10-10 15:05:00,11.95,11.96,11.92,11.93,15000.0,11.7309,11.7407,11.7015,11.7113,15000.0
2005-10-10 15:10:00,11.93,11.94,11.89,11.89,19300.0,11.7113,11.7211,11.672,11.672,19300.0
2005-10-10 15:15:00,11.9,11.9,11.89,11.9,12400.0,11.6818,11.6818,11.672,11.6818,12400.0
2005-10-10 15:20:00,11.9,11.94,11.89,11.9,15700.0,11.6818,11.7211,11.672,11.6818,15700.0
2005-10-10 15:25:00,11.93,11.93,11.89,11.89,14700.0,11.7113,11.7113,11.672,11.672,14700.0
2005-10-10 15:30:00,11.89,11.93,11.88,11.92,21600.0,11.672,11.7113,11.6622,11.7015,21600.0
2005-10-10 15:35:00,11.93,11.96,11.92,11.96,15500.0,11.7113,11.7407,11.7015,11.7407,15500.0
2005-10-10 15:40:00,11.94,11.95,11.89,11.89,35700.0,11.7211,11.7309,11.672,11.672,35700.0
2005-10-10 15:45:00,11.89,11.9,11.88,11.89,22200.0,11.672,11.6818,11.6622,11.672,22200.0
2005-10-10 15:50:00,11.89,11.94,11.89,11.9,32600.0,11.672,11.7211,11.672,11.6818,32600.0
2005-10-10 15:55:00,11.9,11.96,11.9,11.92,27200.0,11.6818,11.7407,11.6818,11.7015,27200.0
2005-10-11 09:30:00,11.93,11.93,11.85,11.9,10800.0,11.7113,11.7113,11.6327,11.6818,10800.0
2005-10-11 09:35:00,11.9,12.08,11.9,12.05,10900.0,11.6818,11.8585,11.6818,11.8291,10900.0
2005-10-11 09:40:00,12.08,12.16,12.08,12.16,13500.0,11.8585,11.9371,11.8585,11.9371,13500.0
2005-10-11 09:45:00,12.17,12.25,12.15,12.25,10500.0,11.9469,12.0254,11.9272,12.0254,10500.0
2005-10-11 09:50:00,12.25,12.25,12.25,12.25,6900.0,12.0254,12.0254,12.0254,12.0254,6900.0
2005-10-11 09:55:00,12.27,12.27,12.25,12.26,3700.0,12.045,12.045,12.0254,12.0352,3700.0
2005-10-11 10:00:00,12.26,12.27,12.17,12.24,16500.0,12.0352,12.045,11.9469,12.0156,16500.0
2005-10-11 10:05:00,12.22,12.23,12.19,12.2,6600.0,11.996,12.0058,11.9665,11.9763,6600.0
2005-10-11 10:10:00,12.2,12.2,12.17,12.18,10000.0,11.9763,11.9763,11.9469,11.9567,10000.0
2005-10-11 10:15:00,12.17,12.23,12.15,12.23,16400.0,11.9469,12.0058,11.9272,12.0058,16400.0
2005-10-11 10:20:00,12.19,12.19,12.13,12.16,16200.0,11.9665,11.9665,11.9076,11.9371,16200.0
2005-10-11 10:25:00,12.16,12.19,12.13,12.13,9800.0,11.9371,11.9665,11.9076,11.9076,9800.0
2005-10-11 10:30:00,12.14,12.14,12.1,12.1,3900.0,11.9174,11.9174,11.8782,11.8782,3900.0
2005-10-11 10:35:00,12.11,12.13,12.07,12.08,10400.0,11.888,11.9076,11.8487,11.8585,10400.0
2005-10-11 10:40:00,12.07,12.11,12.07,12.09,9200.0,11.8487,11.888,11.8487,11.8683,9200.0
2005-10-11 10:45:00,12.09,12.1,12.08,12.08,5000.0,11.8683,11.8782,11.8585,11.8585,5000.0
2005-10-11 10:50:00,12.08,12.09,12.0,12.01,14900.0,11.8585,11.8683,11.78,11.7898,14900.0
2005-10-11 10:55:00,12.02,12.06,12.01,12.05,4200.0,11.7996,11.8389,11.7898,11.8291,4200.0
2005-10-11 11:00:00,12.06,12.07,12.05,12.06,7000.0,11.8389,11.8487,11.8291,11.8389,7000.0
2005-10-11 11:05:00,12.06,12.1,12.04,12.1,14800.0,11.8389,11.8782,11.8193,11.8782,14800.0
2005-10-11 11:10:00,12.1,12.1,12.03,12.03,9000.0,11.8782,11.8782,11.8094,11.8094,9000.0
2005-10-11 11:15:00,12.02,12.02,11.99,12.02,7400.0,11.7996,11.7996,11.7702,11.7996,7400.0
2005-10-11 11:20:00,12.02,12.03,12.02,12.02,2000.0,11.7996,11.8094,11.7996,11.7996,2000.0
2005-10-11 11:25:00,12.0,12.03,12.0,12.03,49900.0,11.78,11.8094,11.78,11.8094,49900.0
2005-10-11 11:30:00,12.02,12.03,11.96,11.98,22200.0,11.7996,11.8094,11.7407,11.7604,22200.0
2005-10-11 11:35:00,11.98,11.99,11.96,11.97,11800.0,11.7604,11.7702,11.7407,11.7505,11800.0
2005-10-11 11:40:00,11.97,12.01,11.95,11.97,10200.0,11.7505,11.7898,11.7309,11.7505,10200.0
2005-10-11 11:45:00,11.98,12.08,11.97,12.0,26400.0,11.7604,11.8585,11.7505,11.78,26400.0
2005-10-11 11:50:00,12.01,12.03,12.0,12.0,14600.0,11.7898,11.8094,11.78,11.78,14600.0
2005-10-11 11:55:00,12.0,12.04,12.0,12.03,7000.0,11.78,11.8193,11.78,11.8094,7000.0
2005-10-11 12:00:00,12.04,12.1,12.04,12.09,22200.0,11.8193,11.8782,11.8193,11.8683,22200.0
2005-10-11 12:05:00,12.09,12.1,12.07,12.07,8500.0,11.8683,11.8782,11.8487,11.8487,8500.0
2005-10-11 12:10:00,12.07,12.07,12.03,12.04,8300.0,11.8487,11.8487,11.8094,11.8193,8300.0
2005-10-11 12:15:00,12.04,12.05,12.03,12.03,9600.0,11.8193,11.8291,11.8094,11.8094,9600.0
2005-10-11 12:20:00,12.03,12.05,12.02,12.04,7000.0,11.8094,11.8291,11.7996,11.8193,7000.0
2005-10-11 12:25:00,12.04,12.07,12.03,12.07,17000.0,11.8193,11.8487,11.8094,11.8487,17000.0
2005-10-11 12:30:00,12.07,12.09,12.06,12.07,27100.0,11.8487,11.8683,11.8389,11.8487,27100.0
2005-10-11 12:35:00,12.06,12.08,12.05,12.05,5800.0,11.8389,11.8585,11.8291,11.8291,5800.0
2005-10-11 12:40:00,12.06,12.06,12.04,12.05,13300.0,11.8389,11.8389,11.8193,11.8291,13300.0
2005-10-11 12:45:00,12.06,12.08,12.05,12.07,5400.0,11.8389,11.8585,11.8291,11.8487,5400.0
2005-10-11 12:50:00,12.07,12.09,12.07,12.08,15500.0,11.8487,11.8683,11.8487,11.8585,15500.0
2005-10-11 12:55:00,12.08,12.1,12.06,12.06,15300.0,11.8585,11.8782,11.8389,11.8389,15300.0
2005-10-11 13:00:00,12.06,12.08,12.05,12.06,8200.0,11.8389,11.8585,11.8291,11.8389,8200.0
2005-10-11 13:05:00,12.05,12.11,12.05,12.11,12400.0,11.8291,11.888,11.8291,11.888,12400.0
2005-10-11 13:10:00,12.12,12.17,12.12,12.15,15700.0,11.8978,11.9469,11.8978,11.9272,15700.0
2005-10-11 13:15:00,12.16,12.16,12.14,12.14,4900.0,11.9371,11.9371,11.9174,11.9174,4900.0
2005-10-11 13:20:00,12.13,12.14,12.07,12.07,4100.0,11.9076,11.9174,11.8487,11.8487,4100.0
2005-10-11 13:25:00,12.09,12.11,12.07,12.09,7500.0,11.8683,11.888,11.8487,11.8683,7500.0
2005-10-11 13:30:00,12.08,12.15,12.07,12.15,15200.0,11.8585,11.9272,11.8487,11.9272,15200.0
2005-10-11 13:35:00,12.15,12.17,12.13,12.13,24600.0,11.9272,11.9469,11.9076,11.9076,24600.0
2005-10-11 13:40:00,12.14,12.15,12.12,12.12,1400.0,11.9174,11.9272,11.8978,11.8978,1400.0
2005-10-11 13:45:00,12.12,12.12,12.09,12.1,4500.0,11.8978,11.8978,11.8683,11.8782,4500.0
2005-10-11 13:50:00,12.1,12.1,12.08,12.09,1000.0,11.8782,11.8782,11.8585,11.8683,1000.0
2005-10-11 13:55:00,12.09,12.09,12.04,12.04,16400.0,11.8683,11.8683,11.8193,11.8193,16400.0
2005-10-11 14:00:00,12.04,12.06,12.03,12.06,12900.0,11.8193,11.8389,11.8094,11.8389,12900.0
2005-10-11 14:05:00,12.06,12.08,12.02,12.07,15200.0,11.8389,11.8585,11.7996,11.8487,15200.0
2005-10-11 14:10:00,12.06,12.15,12.06,12.15,6700.0,11.8389,11.9272,11.8389,11.9272,6700.0
2005-10-11 14:15:00,12.16,12.2,12.14,12.18,15700.0,11.9371,11.9763,11.9174,11.9567,15700.0
2005-10-11 14:20:00,12.16,12.18,12.14,12.15,8000.0,11.9371,11.9567,11.9174,11.9272,8000.0
2005-10-11 14:25:00,12.15,12.18,12.14,12.16,7600.0,11.9272,11.9567,11.9174,11.9371,7600.0
2005-10-11 14:30:00,12.15,12.15,12.08,12.1,8300.0,11.9272,11.9272,11.8585,11.8782,8300.0
2005-10-11 14:35:00,12.1,12.11,12.09,12.1,15100.0,11.8782,11.888,11.8683,11.8782,15100.0
2005-10-11 14:40:00,12.1,12.1,12.07,12.1,4300.0,11.8782,11.8782,11.8487,11.8782,4300.0
2005-10-11 14:45:00,12.1,12.12,12.09,12.1,7200.0,11.8782,11.8978,11.8683,11.8782,7200.0
2005-10-11 14:50:00,12.11,12.13,12.07,12.07,7200.0,11.888,11.9076,11.8487,11.8487,7200.0
2005-10-11 14:55:00,12.06,12.07,12.02,12.04,11700.0,11.8389,11.8487,11.7996,11.8193,11700.0
2005-10-11 15:00:00,12.03,12.04,12.02,12.03,9100.0,11.8094,11.8193,11.7996,11.8094,9100.0
2005-10-11 15:05:00,12.03,12.04,12.02,12.02,10800.0,11.8094,11.8193,11.7996,11.7996,10800.0
2005-10-11 15:10:00,12.02,12.05,12.01,12.02,6600.0,11.7996,11.8291,11.7898,11.7996,6600.0
2005-10-11 15:15:00,12.03,12.04,12.0,12.0,10100.0,11.8094,11.8193,11.78,11.78,10100.0
2005-10-11 15:20:00,12.01,12.01,11.99,11.99,27200.0,11.7898,11.7898,11.7702,11.7702,27200.0
2005-10-11 15:25:00,11.98,11.98,11.95,11.96,16200.0,11.7604,11.7604,11.7309,11.7407,16200.0
2005-10-11 15:30:00,11.95,11.98,11.94,11.97,25900.0,11.7309,11.7604,11.7211,11.7505,25900.0
2005-10-11 15:35:00,11.97,11.98,11.95,11.98,21900.0,11.7505,11.7604,11.7309,11.7604,21900.0
2005-10-11 15:40:00,11.98,11.99,11.96,11.98,15000.0,11.7604,11.7702,11.7407,11.7604,15000.0
2005-10-11 15:45:00,11.99,12.0,11.95,11.97,31200.0,11.7702,11.78,11.7309,11.7505,31200.0
2005-10-11 15:50:00,11.96,12.0,11.95,11.98,46300.0,11.7407,11.78,11.7309,11.7604,46300.0
2005-10-11 15:55:00,11.98,12.0,11.93,11.93,47100.0,11.7604,11.78,11.7113,11.7113,47100.0
2005-10-12 09:35:00,11.92,12.0,11.9,11.96,13500.0,11.7015,11.78,11.6818,11.7407,13500.0
2005-10-12 09:40:00,11.97,11.99,11.89,11.95,7100.0,11.7505,11.7702,11.672,11.7309,7100.0
2005-10-12 09:45:00,11.95,12.06,11.95,12.06,13600.0,11.7309,11.8389,11.7309,11.8389,13600.0
2005-10-12 09:50:00,12.07,12.07,12.0,12.0,4400.0,11.8487,11.8487,11.78,11.78,4400.0
2005-10-12 09:55:00,12.0,12.01,11.96,12.01,5300.0,11.78,11.7898,11.7407,11.7898,5300.0
2005-10-12 10:00:00,12.01,12.01,11.99,12.0,6100.0,11.7898,11.7898,11.7702,11.78,6100.0
2005-10-12 10:05:00,12.0,12.0,11.89,11.89,11500.0,11.78,11.78,11.672,11.672,11500.0
2005-10-12 10:10:00,11.89,11.89,11.85,11.85,11600.0,11.672,11.672,11.6327,11.6327,11600.0
2005-10-12 10:15:00,11.85,11.86,11.81,11.81,27000.0,11.6327,11.6426,11.5935,11.5935,27000.0
2005-10-12 10:20:00,11.81,11.82,11.75,11.77,12100.0,11.5935,11.6033,11.5346,11.5542,12100.0
2005-10-12 10:25:00,11.77,11.82,11.76,11.82,4800.0,11.5542,11.6033,11.5444,11.6033,4800.0
2005-10-12 10:30:00,11.82,11.82,11.77,11.81,3200.0,11.6033,11.6033,11.5542,11.5935,3200.0
2005-10-12 10:35:00,11.83,11.85,11.82,11.83,5400.0,11.6131,11.6327,11.6033,11.6131,5400.0
2005-10-12 10:40:00,11.83,11.85,11.83,11.85,2600.0,11.6131,11.6327,11.6131,11.6327,2600.0
2005-10-12 10:45:00,11.84,11.87,11.83,11.86,6800.0,11.6229,11.6524,11.6131,11.6426,6800.0
2005-10-12 10:50:00,11.86,11.86,11.82,11.83,13800.0,11.6426,11.6426,11.6033,11.6131,13800.0
2005-10-12 10:55:00,11.82,11.83,11.81,11.83,17200.0,11.6033,11.6131,11.5935,11.6131,17200.0
2005-10-12 11:00:00,11.83,11.85,11.82,11.83,7100.0,11.6131,11.6327,11.6033,11.6131,7100.0
2005-10-12 11:05:00,11.84,11.84,11.78,11.78,21000.0,11.6229,11.6229,11.564,11.564,21000.0
2005-10-12 11:10:00,11.78,11.83,11.78,11.81,21200.0,11.564,11.6131,11.564,11.5935,21200.0
2005-10-12 11:15:00,11.81,11.83,11.81,11.83,7600.0,11.5935,11.6131,11.5935,11.6131,7600.0
2005-10-12 11:20:00,11.83,11.85,11.82,11.83,7300.0,11.6131,11.6327,11.6033,11.6131,7300.0
2005-10-12 11:25:00,11.83,11.86,11.82,11.84,9800.0,11.6131,11.6426,11.6033,11.6229,9800.0
2005-10-12 11:30:00,11.84,11.86,11.84,11.85,180500.0,11.6229,11.6426,11.6229,11.6327,180500.0
2005-10-12 11:35:00,11.85,11.85,11.8,11.8,14600.0,11.6327,11.6327,11.5837,11.5837,14600.0
2005-10-12 11:40:00,11.81,11.84,11.8,11.83,4400.0,11.5935,11.6229,11.5837,11.6131,4400.0
2005-10-12 11:45:00,11.83,11.84,11.76,11.77,12900.0,11.6131,11.6229,11.5444,11.5542,12900.0
2005-10-12 11:50:00,11.79,11.84,11.76,11.77,83600.0,11.5738,11.6229,11.5444,11.5542,83600.0
2005-10-12 11:55:00,11.78,11.78,11.7,11.77,19900.0,11.564,11.564,11.4855,11.5542,19900.0
2005-10-12 12:00:00,11.76,11.81,11.74,11.79,7400.0,11.5444,11.5935,11.5248,11.5738,7400.0
2005-10-12 12:05:00,11.81,11.82,11.78,11.79,14800.0,11.5935,11.6033,11.564,11.5738,14800.0
2005-10-12 12:10:00,11.79,11.8,11.78,11.8,3700.0,11.5738,11.5837,11.564,11.5837,3700.0
2005-10-12 12:15:00,11.8,11.86,11.8,11.8,6400.0,11.5837,11.6426,11.5837,11.5837,6400.0
2005-10-12 12:20:00,11.8,11.8,11.79,11.79,10100.0,11.5837,11.5837,11.5738,11.5738,10100.0
2005-10-12 12:25:00,11.79,11.79,11.78,11.79,5400.0,11.5738,11.5738,11.564,11.5738,5400.0
2005-10-12 12:30:00,11.79,11.81,11.79,11.81,2900.0,11.5738,11.5935,11.5738,11.5935,2900.0
2005-10-12 12:35:00,11.81,11.82,11.79,11.79,6700.0,11.5935,11.6033,11.5738,11.5738,6700.0
2005-10-12 12:40:00,11.79,11.84,11.78,11.79,3500.0,11.5738,11.6229,11.564,11.5738,3500.0
2005-10-12 12:45:00,11.79,11.8,11.73,11.75,11200.0,11.5738,11.5837,11.5149,11.5346,11200.0
2005-10-12 12:50:00,11.77,11.79,11.76,11.77,11300.0,11.5542,11.5738,11.5444,11.5542,11300.0
2005-10-12 12:55:00,11.78,11.78,11.77,11.78,3700.0,11.564,11.564,11.5542,11.564,3700.0
2005-10-12 13:00:00,11.79,11.79,11.78,11.79,4800.0,11.5738,11.5738,11.564,11.5738,4800.0
2005-10-12 13:05:00,11.79,11.82,11.76,11.8,9300.0,11.5738,11.6033,11.5444,11.5837,9300.0
2005-10-12 13:10:00,11.82,11.82,11.8,11.81,5500.0,11.6033,11.6033,11.5837,11.5935,5500.0
2005-10-12 13:15:00,11.82,11.84,11.82,11.84,5200.0,11.6033,11.6229,11.6033,11.6229,5200.0
2005-10-12 13:20:00,11.86,11.93,11.82,11.89,20800.0,11.6426,11.7113,11.6033,11.672,20800.0
2005-10-12 13:25:00,11.91,11.92,11.85,11.85,6600.0,11.6916,11.7015,11.6327,11.6327,6600.0
2005-10-12 13:30:00,11.89,11.89,11.85,11.85,4400.0,11.672,11.672,11.6327,11.6327,4400.0
2005-10-12 13:35:00,11.85,11.86,11.81,11.86,8900.0,11.6327,11.6426,11.5935,11.6426,8900.0
2005-10-12 13:40:00,11.85,11.87,11.77,11.77,8700.0,11.6327,11.6524,11.5542,11.5542,8700.0
2005-10-12 13:45:00,11.77,11.78,11.68,11.7,12700.0,11.5542,11.564,11.4659,11.4855,12700.0
2005-10-12 13:50:00,11.7,11.7,11.66,11.69,12300.0,11.4855,11.4855,11.4462,11.4757,12300.0
2005-10-12 13:55:00,11.7,11.7,11.65,11.67,20200.0,11.4855,11.4855,11.4364,11.456,20200.0
2005-10-12 14:00:00,11.67,11.7,11.66,11.67,60100.0,11.456,11.4855,11.4462,11.456,60100.0
2005-10-12 14:05:00,11.64,11.66,11.6,11.6,13500.0,11.4266,11.4462,11.3873,11.3873,13500.0
2005-10-12 14:10:00,11.61,11.63,11.54,11.63,34700.0,11.3971,11.4168,11.3284,11.4168,34700.0
2005-10-12 14:15:00,11.6,11.6,11.58,11.6,9500.0,11.3873,11.3873,11.3677,11.3873,9500.0
2005-10-12 14:20:00,11.61,11.65,11.6,11.63,30700.0,11.3971,11.4364,11.3873,11.4168,30700.0
2005-10-12 14:25:00,11.63,11.66,11.6,11.66,16800.0,11.4168,11.4462,11.3873,11.4462,16800.0
2005-10-12 14:30:00,11.67,11.67,11.64,11.64,15200.0,11.456,11.456,11.4266,11.4266,15200.0
2005-10-12 14:35:00,11.64,11.68,11.63,11.66,12500.0,11.4266,11.4659,11.4168,11.4462,12500.0
2005-10-12 14:40:00,11.66,11.68,11.63,11.68,10600.0,11.4462,11.4659,11.4168,11.4659,10600.0
2005-10-12 14:45:00,11.66,11.67,11.62,11.64,7100.0,11.4462,11.456,11.407,11.4266,7100.0
2005-10-12 14:50:00,11.64,11.65,11.64,11.64,11400.0,11.4266,11.4364,11.4266,11.4266,11400.0
2005-10-12 14:55:00,11.64,11.67,11.64,11.65,25000.0,11.4266,11.456,11.4266,11.4364,25000.0
2005-10-12 15:00:00,11.66,11.67,11.62,11.66,30300.0,11.4462,11.456,11.407,11.4462,30300.0
2005-10-12 15:05:00,11.67,11.69,11.65,11.65,46000.0,11.456,11.4757,11.4364,11.4364,46000.0
2005-10-12 15:10:00,11.65,11.65,11.62,11.62,21500.0,11.4364,11.4364,11.407,11.407,21500.0
2005-10-12 15:15:00,11.61,11.62,11.6,11.61,8100.0,11.3971,11.407,11.3873,11.3971,8100.0
2005-10-12 15:20:00,11.61,11.65,11.61,11.65,18500.0,11.3971,11.4364,11.3971,11.4364,18500.0
2005-10-12 15:25:00,11.66,11.67,11.64,11.65,7600.0,11.4462,11.456,11.4266,11.4364,7600.0
2005-10-12 15:30:00,11.67,11.67,11.63,11.65,10000.0,11.456,11.456,11.4168,11.4364,10000.0
2005-10-12 15:35:00,11.65,11.69,11.65,11.67,8300.0,11.4364,11.4757,11.4364,11.456,8300.0
2005-10-12 15:40:00,11.67,11.69,11.66,11.69,16000.0,11.456,11.4757,11.4462,11.4757,16000.0
2005-10-12 15:45:00,11.69,11.73,11.67,11.7,57200.0,11.4757,11.5149,11.456,11.4855,57200.0
2005-10-12 15:50:00,11.7,11.71,11.7,11.7,23200.0,11.4855,11.4953,11.4855,11.4855,23200.0
2005-10-12 15:55:00,11.7,11.73,11.65,11.72,80800.0,11.4855,11.5149,11.4364,11.5051,80800.0
2005-10-13 09:30:00,11.86,11.86,11.71,11.81,28400.0,11.6426,11.6426,11.4953,11.5935,28400.0
2005-10-13 09:35:00,11.81,11.81,11.66,11.66,4800.0,11.5935,11.5935,11.4462,11.4462,4800.0
2005-10-13 09:40:00,11.65,11.7,11.52,11.52,26000.0,11.4364,11.4855,11.3088,11.3088,26000.0
2005-10-13 09:45:00,11.56,11.58,11.45,11.45,61400.0,11.3481,11.3677,11.2401,11.2401,61400.0
2005-10-13 09:50:00,11.5,11.52,11.45,11.5,7600.0,11.2892,11.3088,11.2401,11.2892,7600.0
2005-10-13 09:55:00,11.5,11.56,11.49,11.54,13400.0,11.2892,11.3481,11.2793,11.3284,13400.0
2005-10-13 10:00:00,11.52,11.57,11.51,11.53,6500.0,11.3088,11.3579,11.299,11.3186,6500.0
2005-10-13 10:05:00,11.52,11.53,11.46,11.47,17200.0,11.3088,11.3186,11.2499,11.2597,17200.0
2005-10-13 10:10:00,11.47,11.5,11.45,11.5,9100.0,11.2597,11.2892,11.2401,11.2892,9100.0
2005-10-13 10:15:00,11.46,11.5,11.45,11.5,11100.0,11.2499,11.2892,11.2401,11.2892,11100.0
2005-10-13 10:20:00,11.48,11.55,11.48,11.55,2000.0,11.2695,11.3382,11.2695,11.3382,2000.0
2005-10-13 10:25:00,11.54,11.58,11.54,11.56,5200.0,11.3284,11.3677,11.3284,11.3481,5200.0
2005-10-13 10:30:00,11.57,11.58,11.51,11.54,8600.0,11.3579,11.3677,11.299,11.3284,8600.0
2005-10-13 10:35:00,11.55,11.64,11.55,11.63,9500.0,11.3382,11.4266,11.3382,11.4168,9500.0
2005-10-13 10:40:00,11.64,11.67,11.63,11.66,16300.0,11.4266,11.456,11.4168,11.4462,16300.0
2005-10-13 10:45:00,11.66,11.66,11.62,11.63,5500.0,11.4462,11.4462,11.407,11.4168,5500.0
2005-10-13 10:50:00,11.64,11.64,11.61,11.62,4000.0,11.4266,11.4266,11.3971,11.407,4000.0
2005-10-13 10:55:00,11.61,11.61,11.59,11.6,7100.0,11.3971,11.3971,11.3775,11.3873,7100.0
2005-10-13 11:00:00,11.61,11.65,11.6,11.61,25400.0,11.3971,11.4364,11.3873,11.3971,25400.0
2005-10-13 11:05:00,11.61,11.62,11.58,11.58,8700.0,11.3971,11.407,11.3677,11.3677,8700.0
2005-10-13 11:10:00,11.57,11.58,11.54,11.56,12900.0,11.3579,11.3677,11.3284,11.3481,12900.0
2005-10-13 11:15:00,11.56,11.6,11.55,11.59,11600.0,11.3481,11.3873,11.3382,11.3775,11600.0
2005-10-13 11:20:00,11.59,11.68,11.58,11.63,63000.0,11.3775,11.4659,11.3677,11.4168,63000.0
2005-10-13 11:25:00,11.64,11.64,11.57,11.59,43600.0,11.4266,11.4266,11.3579,11.3775,43600.0
2005-10-13 11:30:00,11.57,11.58,11.52,11.55,33000.0,11.3579,11.3677,11.3088,11.3382,33000.0
2005-10-13 11:35:00,11.53,11.6,11.53,11.56,38300.0,11.3186,11.3873,11.3186,11.3481,38300.0
2005-10-13 11:40:00,11.58,11.62,11.53,11.53,10700.0,11.3677,11.407,11.3186,11.3186,10700.0
2005-10-13 11:45:00,11.53,11.54,11.51,11.51,4600.0,11.3186,11.3284,11.299,11.299,4600.0
2005-10-13 11:50:00,11.51,11.52,11.51,11.52,7300.0,11.299,11.3088,11.299,11.3088,7300.0
2005-10-13 11:55:00,11.51,11.51,11.42,11.44,14900.0,11.299,11.299,11.2106,11.2303,14900.0
2005-10-13 12:00:00,11.44,11.5,11.44,11.45,15700.0,11.2303,11.2892,11.2303,11.2401,15700.0
2005-10-13 12:05:00,11.45,11.45,11.42,11.45,46500.0,11.2401,11.2401,11.2106,11.2401,46500.0
2005-10-13 12:10:00,11.46,11.47,11.45,11.45,4700.0,11.2499,11.2597,11.2401,11.2401,4700.0
2005-10-13 12:15:00,11.45,11.48,11.45,11.46,5000.0,11.2401,11.2695,11.2401,11.2499,5000.0
2005-10-13 12:20:00,11.46,11.46,11.42,11.42,9500.0,11.2499,11.2499,11.2106,11.2106,9500.0
2005-10-13 12:25:00,11.43,11.44,11.41,11.41,8500.0,11.2204,11.2303,11.2008,11.2008,8500.0
2005-10-13 12:30:00,11.41,11.47,11.38,11.47,19300.0,11.2008,11.2597,11.1714,11.2597,19300.0
2005-10-13 12:35:00,11.47,11.49,11.47,11.49,2500.0,11.2597,11.2793,11.2597,11.2793,2500.0
2005-10-13 12:40:00,11.49,11.51,11.45,11.51,10100.0,11.2793,11.299,11.2401,11.299,10100.0
2005-10-13 12:45:00,11.52,11.55,11.51,11.51,6400.0,11.3088,11.3382,11.299,11.299,6400.0
2005-10-13 12:50:00,11.52,11.52,11.51,11.51,900.0,11.3088,11.3088,11.299,11.299,900.0
2005-10-13 12:55:00,11.51,11.51,11.49,11.5,3900.0,11.299,11.299,11.2793,11.2892,3900.0
2005-10-13 13:00:00,11.5,11.5,11.44,11.44,2100.0,11.2892,11.2892,11.2303,11.2303,2100.0
2005-10-13 13:05:00,11.44,11.44,11.42,11.43,3300.0,11.2303,11.2303,11.2106,11.2204,3300.0
2005-10-13 13:10:00,11.44,11.44,11.43,11.44,2000.0,11.2303,11.2303,11.2204,11.2303,2000.0
2005-10-13 13:15:00,11.44,11.44,11.42,11.42,5500.0,11.2303,11.2303,11.2106,11.2106,5500.0
2005-10-13 13:20:00,11.41,11.42,11.37,11.38,4500.0,11.2008,11.2106,11.1615,11.1714,4500.0
2005-10-13 13:25:00,11.38,11.38,11.37,11.37,4100.0,11.1714,11.1714,11.1615,11.1615,4100.0
2005-10-13 13:30:00,11.37,11.37,11.36,11.36,6900.0,11.1615,11.1615,11.1517,11.1517,6900.0
2005-10-13 13:35:00,11.36,11.43,11.35,11.43,21600.0,11.1517,11.2204,11.1419,11.2204,21600.0
2005-10-13 13:40:00,11.4,11.42,11.38,11.39,6200.0,11.191,11.2106,11.1714,11.1812,6200.0
2005-10-13 13:45:00,11.38,11.39,11.32,11.36,11900.0,11.1714,11.1812,11.1125,11.1517,11900.0
2005-10-13 13:50:00,11.36,11.44,11.34,11.43,9800.0,11.1517,11.2303,11.1321,11.2204,9800.0
2005-10-13 13:55:00,11.44,11.46,11.42,11.42,11200.0,11.2303,11.2499,11.2106,11.2106,11200.0
2005-10-13 14:00:00,11.42,11.43,11.39,11.43,12900.0,11.2106,11.2204,11.1812,11.2204,12900.0
2005-10-13 14:05:00,11.43,11.45,11.39,11.45,25800.0,11.2204,11.2401,11.1812,11.2401,25800.0
2005-10-13 14:10:00,11.45,11.46,11.39,11.42,13000.0,11.2401,11.2499,11.1812,11.2106,13000.0
2005-10-13 14:15:00,11.41,11.49,11.41,11.49,11400.0,11.2008,11.2793,11.2008,11.2793,11400.0
2005-10-13 14:20:00,11.49,11.5,11.49,11.5,20100.0,11.2793,11.2892,11.2793,11.2892,20100.0
2005-10-13 14:25:00,11.49,11.49,11.44,11.45,7100.0,11.2793,11.2793,11.2303,11.2401,7100.0
2005-10-13 14:30:00,11.44,11.5,11.44,11.49,12300.0,11.2303,11.2892,11.2303,11.2793,12300.0
2005-10-13 14:35:00,11.49,11.54,11.49,11.54,26000.0,11.2793,11.3284,11.2793,11.3284,26000.0
2005-10-13 14:40:00,11.54,11.55,11.53,11.54,5300.0,11.3284,11.3382,11.3186,11.3284,5300.0
2005-10-13 14:45:00,11.55,11.61,11.54,11.58,10600.0,11.3382,11.3971,11.3284,11.3677,10600.0
2005-10-13 14:50:00,11.57,11.6,11.56,11.59,2000.0,11.3579,11.3873,11.3481,11.3775,2000.0
2005-10-13 14:55:00,11.59,11.61,11.56,11.59,4200.0,11.3775,11.3971,11.3481,11.3775,4200.0
2005-10-13 15:00:00,11.57,11.62,11.57,11.58,7200.0,11.3579,11.407,11.3579,11.3677,7200.0
2005-10-13 15:05:00,11.65,11.65,11.56,11.58,24100.0,11.4364,11.4364,11.3481,11.3677,24100.0
2005-10-13 15:10:00,11.58,11.58,11.49,11.5,16200.0,11.3677,11.3677,11.2793,11.2892,16200.0
2005-10-13 15:15:00,11.5,11.5,11.47,11.47,25900.0,11.2892,11.2892,11.2597,11.2597,25900.0
2005-10-13 15:20:00,11.46,11.47,11.45,11.45,13200.0,11.2499,11.2597,11.2401,11.2401,13200.0
2005-10-13 15:25:00,11.46,11.46,11.44,11.46,27500.0,11.2499,11.2499,11.2303,11.2499,27500.0
2005-10-13 15:30:00,11.46,11.48,11.45,11.48,43600.0,11.2499,11.2695,11.2401,11.2695,43600.0
2005-10-13 15:35:00,11.5,11.51,11.5,11.51,14900.0,11.2892,11.299,11.2892,11.299,14900.0
2005-10-13 15:40:00,11.51,11.52,11.49,11.49,27900.0,11.299,11.3088,11.2793,11.2793,27900.0
2005-10-13 15:45:00,11.48,11.51,11.48,11.5,80800.0,11.2695,11.299,11.2695,11.2892,80800.0
2005-10-13 15:50:00,11.5,11.54,11.5,11.5,99100.0,11.2892,11.3284,11.2892,11.2892,99100.0
2005-10-13 15:55:00,11.5,11.5,11.49,11.49,46600.0,11.2892,11.2892,11.2793,11.2793,46600.0
2005-10-14 09:30:00,11.54,11.55,11.42,11.42,15000.0,11.3284,11.3382,11.2106,11.2106,15000.0
2005-10-14 09:35:00,11.45,11.5,11.4,11.42,18800.0,11.2401,11.2892,11.191,11.2106,18800.0
2005-10-14 09:40:00,11.4,11.46,11.35,11.36,5600.0,11.191,11.2499,11.1419,11.1517,5600.0
2005-10-14 09:45:00,11.33,11.41,11.27,11.31,8400.0,11.1223,11.2008,11.0634,11.1026,8400.0
2005-10-14 09:50:00,11.31,11.42,11.31,11.41,7800.0,11.1026,11.2106,11.1026,11.2008,7800.0
2005-10-14 09:55:00,11.4,11.41,11.32,11.37,8400.0,11.191,11.2008,11.1125,11.1615,8400.0
2005-10-14 10:00:00,11.41,11.45,11.39,11.43,9300.0,11.2008,11.2401,11.1812,11.2204,9300.0
2005-10-14 10:05:00,11.4,11.44,11.39,11.39,7500.0,11.191,11.2303,11.1812,11.1812,7500.0
2005-10-14 10:10:00,11.4,11.44,11.38,11.38,17500.0,11.191,11.2303,11.1714,11.1714,17500.0
2005-10-14 10:15:00,11.38,11.4,11.33,11.35,14500.0,11.1714,11.191,11.1223,11.1419,14500.0
2005-10-14 10:20:00,11.35,11.39,11.33,11.38,6900.0,11.1419,11.1812,11.1223,11.1714,6900.0
2005-10-14 10:25:00,11.37,11.39,11.31,11.33,5500.0,11.1615,11.1812,11.1026,11.1223,5500.0
2005-10-14 10:30:00,11.32,11.34,11.13,11.14,50800.0,11.1125,11.1321,10.9259,10.9358,50800.0
2005-10-14 10:35:00,11.14,11.14,11.06,11.08,82900.0,10.9358,10.9358,10.8572,10.8769,82900.0
2005-10-14 10:40:00,11.08,11.08,11.0,11.01,95600.0,10.8769,10.8769,10.7983,10.8081,95600.0
2005-10-14 10:45:00,11.01,11.1,11.0,11.06,157000.0,10.8081,10.8965,10.7983,10.8572,157000.0
2005-10-14 10:50:00,11.07,11.31,11.02,11.3,96400.0,10.867,11.1026,10.818,11.0928,96400.0
2005-10-14 10:55:00,11.3,11.33,11.29,11.32,13200.0,11.0928,11.1223,11.083,11.1125,13200.0
2005-10-14 11:00:00,11.33,11.42,11.33,11.38,12800.0,11.1223,11.2106,11.1223,11.1714,12800.0
2005-10-14 11:05:00,11.38,11.43,11.36,11.36,16500.0,11.1714,11.2204,11.1517,11.1517,16500.0
2005-10-14 11:10:00,11.37,11.41,11.37,11.39,8400.0,11.1615,11.2008,11.1615,11.1812,8400.0
2005-10-14 11:15:00,11.39,11.46,11.39,11.45,11400.0,11.1812,11.2499,11.1812,11.2401,11400.0
2005-10-14 11:20:00,11.45,11.46,11.45,11.46,26800.0,11.2401,11.2499,11.2401,11.2499,26800.0
2005-10-14 11:25:00,11.46,11.47,11.43,11.47,23400.0,11.2499,11.2597,11.2204,11.2597,23400.0
2005-10-14 11:30:00,11.47,11.48,11.46,11.46,8300.0,11.2597,11.2695,11.2499,11.2499,8300.0
2005-10-14 11:35:00,11.46,11.5,11.46,11.5,7200.0,11.2499,11.2892,11.2499,11.2892,7200.0
2005-10-14 11:40:00,11.5,11.5,11.48,11.49,9500.0,11.2892,11.2892,11.2695,11.2793,9500.0
2005-10-14 11:45:00,11.49,11.5,11.49,11.5,6300.0,11.2793,11.2892,11.2793,11.2892,6300.0
2005-10-14 11:50:00,11.5,11.5,11.48,11.48,14300.0,11.2892,11.2892,11.2695,11.2695,14300.0
2005-10-14 11:55:00,11.48,11.49,11.48,11.49,6500.0,11.2695,11.2793,11.2695,11.2793,6500.0
2005-10-14 12:00:00,11.49,11.49,11.48,11.48,6400.0,11.2793,11.2793,11.2695,11.2695,6400.0
2005-10-14 12:05:00,11.48,11.5,11.48,11.48,9200.0,11.2695,11.2892,11.2695,11.2695,9200.0
2005-10-14 12:10:00,11.48,11.5,11.48,11.49,9000.0,11.2695,11.2892,11.2695,11.2793,9000.0
2005-10-14 12:15:00,11.48,11.5,11.48,11.5,8700.0,11.2695,11.2892,11.2695,11.2892,8700.0
2005-10-14 12:20:00,11.49,11.5,11.48,11.48,10000.0,11.2793,11.2892,11.2695,11.2695,10000.0
2005-10-14 12:25:00,11.48,11.48,11.47,11.47,3600.0,11.2695,11.2695,11.2597,11.2597,3600.0
2005-10-14 12:30:00,11.47,11.48,11.45,11.45,14000.0,11.2597,11.2695,11.2401,11.2401,14000.0
2005-10-14 12:35:00,11.45,11.48,11.45,11.47,8200.0,11.2401,11.2695,11.2401,11.2597,8200.0
2005-10-14 12:40:00,11.47,11.48,11.47,11.47,6300.0,11.2597,11.2695,11.2597,11.2597,6300.0
2005-10-14 12:45:00,11.46,11.48,11.45,11.47,5100.0,11.2499,11.2695,11.2401,11.2597,5100.0
2005-10-14 12:50:00,11.46,11.48,11.46,11.47,5400.0,11.2499,11.2695,11.2499,11.2597,5400.0
2005-10-14 12:55:00,11.48,11.49,11.44,11.44,16900.0,11.2695,11.2793,11.2303,11.2303,16900.0
2005-10-14 13:00:00,11.44,11.49,11.44,11.47,11400.0,11.2303,11.2793,11.2303,11.2597,11400.0
2005-10-14 13:05:00,11.46,11.47,11.44,11.45,9200.0,11.2499,11.2597,11.2303,11.2401,9200.0
2005-10-14 13:10:00,11.45,11.48,11.44,11.46,13500.0,11.2401,11.2695,11.2303,11.2499,13500.0
2005-10-14 13:15:00,11.46,11.46,11.43,11.45,7500.0,11.2499,11.2499,11.2204,11.2401,7500.0
2005-10-14 13:20:00,11.44,11.48,11.44,11.46,12100.0,11.2303,11.2695,11.2303,11.2499,12100.0
2005-10-14 13:25:00,11.45,11.47,11.45,11.46,1800.0,11.2401,11.2597,11.2401,11.2499,1800.0
2005-10-14 13:30:00,11.46,11.47,11.43,11.44,19400.0,11.2499,11.2597,11.2204,11.2303,19400.0
2005-10-14 13:35:00,11.44,11.5,11.44,11.49,16700.0,11.2303,11.2892,11.2303,11.2793,16700.0
2005-10-14 13:40:00,11.49,11.49,11.48,11.48,8600.0,11.2793,11.2793,11.2695,11.2695,8600.0
2005-10-14 13:45:00,11.48,11.48,11.47,11.48,8700.0,11.2695,11.2695,11.2597,11.2695,8700.0
2005-10-14 13:50:00,11.48,11.5,11.47,11.48,9300.0,11.2695,11.2892,11.2597,11.2695,9300.0
2005-10-14 13:55:00,11.48,11.51,11.47,11.48,7900.0,11.2695,11.299,11.2597,11.2695,7900.0
2005-10-14 14:00:00,11.49,11.5,11.49,11.5,6000.0,11.2793,11.2892,11.2793,11.2892,6000.0
2005-10-14 14:05:00,11.5,11.5,11.47,11.48,10300.0,11.2892,11.2892,11.2597,11.2695,10300.0
2005-10-14 14:10:00,11.48,11.49,11.48,11.49,13800.0,11.2695,11.2793,11.2695,11.2793,13800.0
2005-10-14 14:15:00,11.48,11.49,11.47,11.47,9300.0,11.2695,11.2793,11.2597,11.2597,9300.0
2005-10-14 14:20:00,11.47,11.49,11.47,11.49,4000.0,11.2597,11.2793,11.2597,11.2793,4000.0
2005-10-14 14:25:00,11.48,11.49,11.48,11.49,4700.0,11.2695,11.2793,11.2695,11.2793,4700.0
2005-10-14 14:30:00,11.49,11.49,11.47,11.48,10200.0,11.2793,11.2793,11.2597,11.2695,10200.0
2005-10-14 14:35:00,11.48,11.5,11.47,11.49,13800.0,11.2695,11.2892,11.2597,11.2793,13800.0
2005-10-14 14:40:00,11.48,11.49,11.48,11.49,2700.0,11.2695,11.2793,11.2695,11.2793,2700.0
2005-10-14 14:45:00,11.49,11.5,11.48,11.49,8400.0,11.2793,11.2892,11.2695,11.2793,8400.0
2005-10-14 14:50:00,11.49,11.5,11.48,11.48,21900.0,11.2793,11.2892,11.2695,11.2695,21900.0
2005-10-14 14:55:00,11.48,11.49,11.47,11.48,10500.0,11.2695,11.2793,11.2597,11.2695,10500.0
2005-10-14 15:00:00,11.48,11.5,11.48,11.49,21900.0,11.2695,11.2892,11.2695,11.2793,21900.0
2005-10-14 15:05:00,11.48,11.49,11.47,11.47,18900.0,11.2695,11.2793,11.2597,11.2597,18900.0
2005-10-14 15:10:00,11.48,11.48,11.47,11.48,15800.0,11.2695,11.2695,11.2597,11.2695,15800.0
2005-10-14 15:15:00,11.48,11.48,11.47,11.48,14100.0,11.2695,11.2695,11.2597,11.2695,14100.0
2005-10-14 15:20:00,11.47,11.48,11.47,11.48,24200.0,11.2597,11.2695,11.2597,11.2695,24200.0
2005-10-14 15:25:00,11.48,11.49,11.48,11.49,19400.0,11.2695,11.2793,11.2695,11.2793,19400.0
2005-10-14 15:30:00,11.49,11.49,11.48,11.49,21100.0,11.2793,11.2793,11.2695,11.2793,21100.0
2005-10-14 15:35:00,11.48,11.5,11.48,11.5,38300.0,11.2695,11.2892,11.2695,11.2892,38300.0
2005-10-14 15:40:00,11.49,11.54,11.49,11.54,48100.0,11.2793,11.3284,11.2793,11.3284,48100.0
2005-10-14 15:45:00,11.54,11.56,11.49,11.49,50900.0,11.3284,11.3481,11.2793,11.2793,50900.0
2005-10-14 15:50:00,11.49,11.54,11.48,11.5,51000.0,11.2793,11.3284,11.2695,11.2892,51000.0
2005-10-14 15:55:00,11.5,11.5,11.47,11.49,41800.0,11.2892,11.2892,11.2597,11.2793,41800.0
2005-10-17 09:30:00,11.46,11.5,11.39,11.4,16800.0,11.2499,11.2892,11.1812,11.191,16800.0
2005-10-17 09:35:00,11.4,11.55,11.36,11.55,8700.0,11.191,11.3382,11.1517,11.3382,8700.0
2005-10-17 09:40:00,11.56,11.6,11.5,11.51,9300.0,11.3481,11.3873,11.2892,11.299,9300.0
2005-10-17 09:45:00,11.53,11.55,11.43,11.44,8500.0,11.3186,11.3382,11.2204,11.2303,8500.0
2005-10-17 09:50:00,11.45,11.48,11.4,11.4,12900.0,11.2401,11.2695,11.191,11.191,12900.0
2005-10-17 09:55:00,11.4,11.42,11.37,11.38,5900.0,11.191,11.2106,11.1615,11.1714,5900.0
2005-10-17 10:00:00,11.39,11.48,11.39,11.48,6400.0,11.1812,11.2695,11.1812,11.2695,6400.0
2005-10-17 10:05:00,11.46,11.49,11.43,11.43,7100.0,11.2499,11.2793,11.2204,11.2204,7100.0
2005-10-17 10:10:00,11.43,11.46,11.42,11.44,7200.0,11.2204,11.2499,11.2106,11.2303,7200.0
2005-10-17 10:15:00,11.45,11.54,11.43,11.52,5100.0,11.2401,11.3284,11.2204,11.3088,5100.0
2005-10-17 10:20:00,11.54,11.54,11.49,11.49,5300.0,11.3284,11.3284,11.2793,11.2793,5300.0
2005-10-17 10:25:00,11.49,11.49,11.47,11.48,4200.0,11.2793,11.2793,11.2597,11.2695,4200.0
2005-10-17 10:30:00,11.48,11.48,11.45,11.46,6300.0,11.2695,11.2695,11.2401,11.2499,6300.0
2005-10-17 10:35:00,11.45,11.49,11.45,11.49,2500.0,11.2401,11.2793,11.2401,11.2793,2500.0
2005-10-17 10:40:00,11.48,11.51,11.45,11.47,7000.0,11.2695,11.299,11.2401,11.2597,7000.0
2005-10-17 10:45:00,11.48,11.49,11.47,11.49,2500.0,11.2695,11.2793,11.2597,11.2793,2500.0
2005-10-17 10:50:00,11.52,11.52,11.42,11.44,14600.0,11.3088,11.3088,11.2106,11.2303,14600.0
2005-10-17 10:55:00,11.44,11.51,11.43,11.51,5400.0,11.2303,11.299,11.2204,11.299,5400.0
2005-10-17 11:00:00,11.49,11.53,11.49,11.53,7800.0,11.2793,11.3186,11.2793,11.3186,7800.0
2005-10-17 11:05:00,11.52,11.54,11.52,11.54,4300.0,11.3088,11.3284,11.3088,11.3284,4300.0
2005-10-17 11:10:00,11.53,11.54,11.53,11.54,6000.0,11.3186,11.3284,11.3186,11.3284,6000.0
2005-10-17 11:15:00,11.54,11.55,11.53,11.54,9500.0,11.3284,11.3382,11.3186,11.3284,9500.0
2005-10-17 11:20:00,11.54,11.54,11.49,11.49,4400.0,11.3284,11.3284,11.2793,11.2793,4400.0
2005-10-17 11:25:00,11.48,11.48,11.47,11.48,2800.0,11.2695,11.2695,11.2597,11.2695,2800.0
2005-10-17 11:30:00,11.48,11.48,11.41,11.43,9500.0,11.2695,11.2695,11.2008,11.2204,9500.0
2005-10-17 11:35:00,11.41,11.42,11.39,11.39,3700.0,11.2008,11.2106,11.1812,11.1812,3700.0
2005-10-17 11:40:00,11.4,11.42,11.39,11.41,10900.0,11.191,11.2106,11.1812,11.2008,10900.0
2005-10-17 11:45:00,11.41,11.42,11.39,11.4,6500.0,11.2008,11.2106,11.1812,11.191,6500.0
2005-10-17 11:50:00,11.4,11.45,11.4,11.45,5500.0,11.191,11.2401,11.191,11.2401,5500.0
2005-10-17 11:55:00,11.44,11.45,11.43,11.45,4000.0,11.2303,11.2401,11.2204,11.2401,4000.0
2005-10-17 12:00:00,11.45,11.45,11.43,11.43,2000.0,11.2401,11.2401,11.2204,11.2204,2000.0
2005-10-17 12:05:00,11.43,11.44,11.4,11.4,8700.0,11.2204,11.2303,11.191,11.191,8700.0
2005-10-17 12:10:00,11.41,11.44,11.41,11.43,2200.0,11.2008,11.2303,11.2008,11.2204,2200.0
2005-10-17 12:15:00,11.42,11.42,11.35,11.37,6200.0,11.2106,11.2106,11.1419,11.1615,6200.0
2005-10-17 12:20:00,11.37,11.38,11.37,11.37,3800.0,11.1615,11.1714,11.1615,11.1615,3800.0
2005-10-17 12:25:00,11.36,11.36,11.32,11.33,4400.0,11.1517,11.1517,11.1125,11.1223,4400.0
2005-10-17 12:30:00,11.34,11.34,11.33,11.34,700.0,11.1321,11.1321,11.1223,11.1321,700.0
2005-10-17 12:35:00,11.33,11.35,11.32,11.34,1700.0,11.1223,11.1419,11.1125,11.1321,1700.0
2005-10-17 12:40:00,11.33,11.34,11.3,11.3,10300.0,11.1223,11.1321,11.0928,11.0928,10300.0
2005-10-17 12:45:00,11.3,11.32,11.28,11.32,11700.0,11.0928,11.1125,11.0732,11.1125,11700.0
2005-10-17 12:50:00,11.31,11.31,11.28,11.29,14400.0,11.1026,11.1026,11.0732,11.083,14400.0
2005-10-17 12:55:00,11.3,11.31,11.3,11.31,11300.0,11.0928,11.1026,11.0928,11.1026,11300.0
2005-10-17 13:00:00,11.31,11.33,11.29,11.33,7900.0,11.1026,11.1223,11.083,11.1223,7900.0
2005-10-17 13:05:00,11.34,11.35,11.34,11.34,1000.0,11.1321,11.1419,11.1321,11.1321,1000.0
2005-10-17 13:10:00,11.34,11.39,11.34,11.37,5000.0,11.1321,11.1812,11.1321,11.1615,5000.0
2005-10-17 13:15:00,11.38,11.39,11.37,11.37,8200.0,11.1714,11.1812,11.1615,11.1615,8200.0
2005-10-17 13:20:00,11.38,11.41,11.38,11.41,4800.0,11.1714,11.2008,11.1714,11.2008,4800.0
2005-10-17 13:25:00,11.41,11.43,11.41,11.42,6600.0,11.2008,11.2204,11.2008,11.2106,6600.0
2005-10-17 13:30:00,11.42,11.42,11.41,11.41,5400.0,11.2106,11.2106,11.2008,11.2008,5400.0
2005-10-17 13:35:00,11.41,11.41,11.38,11.38,5600.0,11.2008,11.2008,11.1714,11.1714,5600.0
2005-10-17 13:40:00,11.39,11.39,11.38,11.39,1900.0,11.1812,11.1812,11.1714,11.1812,1900.0
2005-10-17 13:45:00,11.38,11.4,11.38,11.38,8100.0,11.1714,11.191,11.1714,11.1714,8100.0
2005-10-17 13:50:00,11.38,11.41,11.38,11.4,3200.0,11.1714,11.2008,11.1714,11.191,3200.0
2005-10-17 13:55:00,11.4,11.41,11.34,11.35,8300.0,11.191,11.2008,11.1321,11.1419,8300.0
2005-10-17 14:00:00,11.34,11.34,11.33,11.33,6100.0,11.1321,11.1321,11.1223,11.1223,6100.0
2005-10-17 14:05:00,11.34,11.35,11.33,11.35,2500.0,11.1321,11.1419,11.1223,11.1419,2500.0
2005-10-17 14:10:00,11.34,11.36,11.33,11.36,2100.0,11.1321,11.1517,11.1223,11.1517,2100.0
2005-10-17 14:15:00,11.35,11.38,11.35,11.38,1000.0,11.1419,11.1714,11.1419,11.1714,1000.0
2005-10-17 14:20:00,11.38,11.38,11.36,11.36,5800.0,11.1714,11.1714,11.1517,11.1517,5800.0
2005-10-17 14:25:00,11.36,11.38,11.36,11.38,8100.0,11.1517,11.1714,11.1517,11.1714,8100.0
2005-10-17 14:30:00,11.37,11.37,11.34,11.34,9000.0,11.1615,11.1615,11.1321,11.1321,9000.0
2005-10-17 14:35:00,11.34,11.38,11.34,11.36,9300.0,11.1321,11.1714,11.1321,11.1517,9300.0
2005-10-17 14:40:00,11.38,11.38,11.36,11.36,9400.0,11.1714,11.1714,11.1517,11.1517,9400.0
2005-10-17 14:45:00,11.37,11.38,11.35,11.37,11600.0,11.1615,11.1714,11.1419,11.1615,11600.0
2005-10-17 14:50:00,11.37,11.38,11.34,11.36,8200.0,11.1615,11.1714,11.1321,11.1517,8200.0
2005-10-17 14:55:00,11.36,11.37,11.35,11.37,4700.0,11.1517,11.1615,11.1419,11.1615,4700.0
2005-10-17 15:00:00,11.37,11.38,11.35,11.37,35000.0,11.1615,11.1714,11.1419,11.1615,35000.0
2005-10-17 15:05:00,11.38,11.39,11.37,11.37,5200.0,11.1714,11.1812,11.1615,11.1615,5200.0
2005-10-17 15:10:00,11.38,11.39,11.38,11.39,4600.0,11.1714,11.1812,11.1714,11.1812,4600.0
2005-10-17 15:15:00,11.4,11.4,11.35,11.38,13200.0,11.191,11.191,11.1419,11.1714,13200.0
2005-10-17 15:20:00,11.38,11.39,11.38,11.38,6500.0,11.1714,11.1812,11.1714,11.1714,6500.0
2005-10-17 15:25:00,11.39,11.39,11.38,11.38,14700.0,11.1812,11.1812,11.1714,11.1714,14700.0
2005-10-17 15:30:00,11.38,11.4,11.38,11.38,23300.0,11.1714,11.191,11.1714,11.1714,23300.0
2005-10-17 15:35:00,11.38,11.4,11.38,11.38,20600.0,11.1714,11.191,11.1714,11.1714,20600.0
2005-10-17 15:40:00,11.35,11.4,11.34,11.4,41800.0,11.1419,11.191,11.1321,11.191,41800.0
2005-10-17 15:45:00,11.4,11.42,11.4,11.4,25300.0,11.191,11.2106,11.191,11.191,25300.0
2005-10-17 15:50:00,11.4,11.45,11.39,11.45,63100.0,11.191,11.2401,11.1812,11.2401,63100.0
2005-10-17 15:55:00,11.45,11.46,11.44,11.44,70900.0,11.2401,11.2499,11.2303,11.2303,70900.0
2005-10-18 09:30:00,11.45,11.5,11.42,11.42,15800.0,11.2401,11.2892,11.2106,11.2106,15800.0
2005-10-18 09:35:00,11.42,11.47,11.38,11.39,9200.0,11.2106,11.2597,11.1714,11.1812,9200.0
2005-10-18 09:40:00,11.38,11.39,11.34,11.37,6700.0,11.1714,11.1812,11.1321,11.1615,6700.0
2005-10-18 09:45:00,11.36,11.37,11.33,11.33,3700.0,11.1517,11.1615,11.1223,11.1223,3700.0
2005-10-18 09:50:00,11.33,11.33,11.28,11.28,6000.0,11.1223,11.1223,11.0732,11.0732,6000.0
2005-10-18 09:55:00,11.28,11.3,11.23,11.23,10800.0,11.0732,11.0928,11.0241,11.0241,10800.0
2005-10-18 10:00:00,11.24,11.24,11.14,11.2,16800.0,11.0339,11.0339,10.9358,10.9947,16800.0
2005-10-18 10:05:00,11.21,11.25,11.18,11.25,90900.0,11.0045,11.0437,10.975,11.0437,90900.0
2005-10-18 10:10:00,11.25,11.26,11.21,11.24,18000.0,11.0437,11.0536,11.0045,11.0339,18000.0
2005-10-18 10:15:00,11.23,11.24,11.22,11.24,5600.0,11.0241,11.0339,11.0143,11.0339,5600.0
2005-10-18 10:20:00,11.25,11.25,11.22,11.23,11300.0,11.0437,11.0437,11.0143,11.0241,11300.0
2005-10-18 10:25:00,11.23,11.25,11.21,11.23,11500.0,11.0241,11.0437,11.0045,11.0241,11500.0
2005-10-18 10:30:00,11.23,11.23,11.19,11.19,8600.0,11.0241,11.0241,10.9848,10.9848,8600.0
2005-10-18 10:35:00,11.19,11.2,11.17,11.2,9500.0,10.9848,10.9947,10.9652,10.9947,9500.0
2005-10-18 10:40:00,11.19,11.23,11.19,11.23,7200.0,10.9848,11.0241,10.9848,11.0241,7200.0
2005-10-18 10:45:00,11.22,11.25,11.22,11.23,7300.0,11.0143,11.0437,11.0143,11.0241,7300.0
2005-10-18 10:50:00,11.24,11.25,11.23,11.25,6900.0,11.0339,11.0437,11.0241,11.0437,6900.0
2005-10-18 10:55:00,11.26,11.27,11.24,11.26,11400.0,11.0536,11.0634,11.0339,11.0536,11400.0
2005-10-18 11:00:00,11.26,11.27,11.26,11.27,10500.0,11.0536,11.0634,11.0536,11.0634,10500.0
2005-10-18 11:05:00,11.27,11.28,11.27,11.27,9900.0,11.0634,11.0732,11.0634,11.0634,9900.0
2005-10-18 11:10:00,11.28,11.28,11.26,11.26,18000.0,11.0732,11.0732,11.0536,11.0536,18000.0
2005-10-18 11:15:00,11.26,11.29,11.26,11.27,5900.0,11.0536,11.083,11.0536,11.0634,5900.0
2005-10-18 11:20:00,11.29,11.34,11.29,11.34,6500.0,11.083,11.1321,11.083,11.1321,6500.0
2005-10-18 11:25:00,11.34,11.34,11.32,11.32,8900.0,11.1321,11.1321,11.1125,11.1125,8900.0
2005-10-18 11:30:00,11.33,11.35,11.33,11.33,9200.0,11.1223,11.1419,11.1223,11.1223,9200.0
2005-10-18 11:35:00,11.33,11.34,11.29,11.29,6900.0,11.1223,11.1321,11.083,11.083,6900.0
2005-10-18 11:40:00,11.29,11.3,11.29,11.3,6100.0,11.083,11.0928,11.083,11.0928,6100.0
2005-10-18 11:45:00,11.3,11.3,11.28,11.29,14300.0,11.0928,11.0928,11.0732,11.083,14300.0
2005-10-18 11:50:00,11.29,11.3,11.28,11.3,9700.0,11.083,11.0928,11.0732,11.0928,9700.0
2005-10-18 11:55:00,11.3,11.3,11.29,11.29,4100.0,11.0928,11.0928,11.083,11.083,4100.0
2005-10-18 12:00:00,11.28,11.3,11.27,11.29,13200.0,11.0732,11.0928,11.0634,11.083,13200.0
2005-10-18 12:05:00,11.3,11.3,11.29,11.3,11400.0,11.0928,11.0928,11.083,11.0928,11400.0
2005-10-18 12:10:00,11.3,11.3,11.29,11.29,14300.0,11.0928,11.0928,11.083,11.083,14300.0
2005-10-18 12:15:00,11.3,11.3,11.29,11.29,11300.0,11.0928,11.0928,11.083,11.083,11300.0
2005-10-18 12:20:00,11.3,11.3,11.29,11.3,8200.0,11.0928,11.0928,11.083,11.0928,8200.0
2005-10-18 12:25:00,11.3,11.3,11.29,11.29,10000.0,11.0928,11.0928,11.083,11.083,10000.0
2005-10-18 12:30:00,11.29,11.3,11.29,11.3,14300.0,11.083,11.0928,11.083,11.0928,14300.0
2005-10-18 12:35:00,11.32,11.34,11.32,11.33,10800.0,11.1125,11.1321,11.1125,11.1223,10800.0
2005-10-18 12:40:00,11.34,11.35,11.34,11.35,6200.0,11.1321,11.1419,11.1321,11.1419,6200.0
2005-10-18 12:45:00,11.34,11.38,11.33,11.33,12900.0,11.1321,11.1714,11.1223,11.1223,12900.0
2005-10-18 12:50:00,11.34,11.36,11.34,11.34,1300.0,11.1321,11.1517,11.1321,11.1321,1300.0
2005-10-18 12:55:00,11.33,11.35,11.33,11.33,5200.0,11.1223,11.1419,11.1223,11.1223,5200.0
2005-10-18 13:00:00,11.34,11.34,11.31,11.32,4300.0,11.1321,11.1321,11.1026,11.1125,4300.0
2005-10-18 13:05:00,11.3,11.3,11.25,11.27,13900.0,11.0928,11.0928,11.0437,11.0634,13900.0
2005-10-18 13:10:00,11.28,11.28,11.23,11.24,1800.0,11.0732,11.0732,11.0241,11.0339,1800.0
2005-10-18 13:15:00,11.24,11.24,11.19,11.19,5900.0,11.0339,11.0339,10.9848,10.9848,5900.0
2005-10-18 13:20:00,11.17,11.2,11.16,11.16,9500.0,10.9652,10.9947,10.9554,10.9554,9500.0
2005-10-18 13:25:00,11.15,11.16,11.13,11.14,5600.0,10.9456,10.9554,10.9259,10.9358,5600.0
2005-10-18 13:30:00,11.14,11.14,11.07,11.11,19500.0,10.9358,10.9358,10.867,10.9063,19500.0
2005-10-18 13:35:00,11.1,11.1,11.05,11.05,12700.0,10.8965,10.8965,10.8474,10.8474,12700.0
2005-10-18 13:40:00,11.06,11.07,11.04,11.07,9100.0,10.8572,10.867,10.8376,10.867,9100.0
2005-10-18 13:45:00,11.07,11.07,11.05,11.06,11200.0,10.867,10.867,10.8474,10.8572,11200.0
2005-10-18 13:50:00,11.05,11.07,11.03,11.07,13100.0,10.8474,10.867,10.8278,10.867,13100.0
2005-10-18 13:55:00,11.07,11.07,11.05,11.07,12400.0,10.867,10.867,10.8474,10.867,12400.0
2005-10-18 14:00:00,11.06,11.07,11.04,11.07,4100.0,10.8572,10.867,10.8376,10.867,4100.0
2005-10-18 14:05:00,11.06,11.07,11.06,11.07,26300.0,10.8572,10.867,10.8572,10.867,26300.0
2005-10-18 14:10:00,11.07,11.07,11.06,11.07,3200.0,10.867,10.867,10.8572,10.867,3200.0
2005-10-18 14:15:00,11.06,11.07,11.06,11.07,2400.0,10.8572,10.867,10.8572,10.867,2400.0
2005-10-18 14:20:00,11.06,11.07,11.06,11.07,5200.0,10.8572,10.867,10.8572,10.867,5200.0
2005-10-18 14:25:00,11.06,11.07,11.06,11.07,6300.0,10.8572,10.867,10.8572,10.867,6300.0
2005-10-18 14:30:00,11.07,11.07,11.05,11.05,12800.0,10.867,10.867,10.8474,10.8474,12800.0
2005-10-18 14:35:00,11.06,11.07,11.06,11.07,2800.0,10.8572,10.867,10.8572,10.867,2800.0
2005-10-18 14:40:00,11.06,11.07,11.03,11.04,9500.0,10.8572,10.867,10.8278,10.8376,9500.0
2005-10-18 14:45:00,11.03,11.07,11.03,11.07,5900.0,10.8278,10.867,10.8278,10.867,5900.0
2005-10-18 14:50:00,11.07,11.07,11.03,11.04,13700.0,10.867,10.867,10.8278,10.8376,13700.0
2005-10-18 14:55:00,11.04,11.07,11.03,11.06,8300.0,10.8376,10.867,10.8278,10.8572,8300.0
2005-10-18 15:00:00,11.06,11.07,11.06,11.07,4400.0,10.8572,10.867,10.8572,10.867,4400.0
2005-10-18 15:05:00,11.07,11.1,11.06,11.1,28800.0,10.867,10.8965,10.8572,10.8965,28800.0
2005-10-18 15:10:00,11.1,11.18,11.1,11.17,9600.0,10.8965,10.975,10.8965,10.9652,9600.0
2005-10-18 15:15:00,11.18,11.2,11.15,11.2,14300.0,10.975,10.9947,10.9456,10.9947,14300.0
2005-10-18 15:20:00,11.19,11.25,11.19,11.25,12600.0,10.9848,11.0437,10.9848,11.0437,12600.0
2005-10-18 15:25:00,11.23,11.26,11.21,11.22,15800.0,11.0241,11.0536,11.0045,11.0143,15800.0
2005-10-18 15:30:00,11.24,11.27,11.22,11.23,5900.0,11.0339,11.0634,11.0143,11.0241,5900.0
2005-10-18 15:35:00,11.23,11.25,11.21,11.25,7500.0,11.0241,11.0437,11.0045,11.0437,7500.0
2005-10-18 15:40:00,11.24,11.24,11.2,11.23,10100.0,11.0339,11.0339,10.9947,11.0241,10100.0
2005-10-18 15:45:00,11.23,11.25,11.22,11.22,15000.0,11.0241,11.0437,11.0143,11.0143,15000.0
2005-10-18 15:50:00,11.23,11.23,11.2,11.2,18700.0,11.0241,11.0241,10.9947,10.9947,18700.0
2005-10-18 15:55:00,11.21,11.22,11.19,11.19,22300.0,11.0045,11.0143,10.9848,10.9848,22300.0
2005-10-19 09:30:00,11.3,11.4,11.3,11.36,37600.0,11.0928,11.191,11.0928,11.1517,37600.0
2005-10-19 09:35:00,11.33,11.37,11.3,11.32,20000.0,11.1223,11.1615,11.0928,11.1125,20000.0
2005-10-19 09:40:00,11.31,11.36,11.31,11.33,5300.0,11.1026,11.1517,11.1026,11.1223,5300.0
2005-10-19 09:45:00,11.32,11.35,11.3,11.31,10700.0,11.1125,11.1419,11.0928,11.1026,10700.0
2005-10-19 09:50:00,11.31,11.33,11.25,11.28,12500.0,11.1026,11.1223,11.0437,11.0732,12500.0
2005-10-19 09:55:00,11.26,11.27,11.25,11.26,18700.0,11.0536,11.0634,11.0437,11.0536,18700.0
2005-10-19 10:00:00,11.26,11.32,11.26,11.32,10300.0,11.0536,11.1125,11.0536,11.1125,10300.0
2005-10-19 10:05:00,11.3,11.33,11.3,11.32,10200.0,11.0928,11.1223,11.0928,11.1125,10200.0
2005-10-19 10:10:00,11.32,11.34,11.3,11.3,11400.0,11.1125,11.1321,11.0928,11.0928,11400.0
2005-10-19 10:15:00,11.3,11.37,11.3,11.33,16000.0,11.0928,11.1615,11.0928,11.1223,16000.0
2005-10-19 10:20:00,11.33,11.35,11.32,11.32,17900.0,11.1223,11.1419,11.1125,11.1125,17900.0
2005-10-19 10:25:00,11.32,11.34,11.32,11.33,5500.0,11.1125,11.1321,11.1125,11.1223,5500.0
2005-10-19 10:30:00,11.33,11.43,11.33,11.43,24000.0,11.1223,11.2204,11.1223,11.2204,24000.0
2005-10-19 10:35:00,11.42,11.46,11.41,11.45,15300.0,11.2106,11.2499,11.2008,11.2401,15300.0
2005-10-19 10:40:00,11.44,11.45,11.42,11.43,68200.0,11.2303,11.2401,11.2106,11.2204,68200.0
2005-10-19 10:45:00,11.43,11.43,11.38,11.39,12100.0,11.2204,11.2204,11.1714,11.1812,12100.0
2005-10-19 10:50:00,11.39,11.4,11.38,11.38,10200.0,11.1812,11.191,11.1714,11.1714,10200.0
2005-10-19 10:55:00,11.4,11.4,11.38,11.39,11100.0,11.191,11.191,11.1714,11.1812,11100.0
2005-10-19 11:00:00,11.4,11.41,11.37,11.39,16000.0,11.191,11.2008,11.1615,11.1812,16000.0
2005-10-19 11:05:00,11.39,11.41,11.37,11.39,16400.0,11.1812,11.2008,11.1615,11.1812,16400.0
2005-10-19 11:10:00,11.4,11.42,11.39,11.39,8600.0,11.191,11.2106,11.1812,11.1812,8600.0
2005-10-19 11:15:00,11.38,11.42,11.38,11.4,6200.0,11.1714,11.2106,11.1714,11.191,6200.0
2005-10-19 11:20:00,11.4,11.43,11.4,11.4,14200.0,11.191,11.2204,11.191,11.191,14200.0
2005-10-19 11:25:00,11.4,11.41,11.37,11.41,14000.0,11.191,11.2008,11.1615,11.2008,14000.0
2005-10-19 11:30:00,11.41,11.44,11.41,11.44,10400.0,11.2008,11.2303,11.2008,11.2303,10400.0
2005-10-19 11:35:00,11.44,11.44,11.4,11.4,15100.0,11.2303,11.2303,11.191,11.191,15100.0
2005-10-19 11:40:00,11.37,11.41,11.36,11.39,10600.0,11.1615,11.2008,11.1517,11.1812,10600.0
2005-10-19 11:45:00,11.38,11.39,11.37,11.39,5300.0,11.1714,11.1812,11.1615,11.1812,5300.0
2005-10-19 11:50:00,11.37,11.37,11.32,11.34,7100.0,11.1615,11.1615,11.1125,11.1321,7100.0
2005-10-19 11:55:00,11.33,11.39,11.32,11.32,4500.0,11.1223,11.1812,11.1125,11.1125,4500.0
2005-10-19 12:00:00,11.34,11.35,11.32,11.34,8200.0,11.1321,11.1419,11.1125,11.1321,8200.0
2005-10-19 12:05:00,11.34,11.35,11.33,11.34,5200.0,11.1321,11.1419,11.1223,11.1321,5200.0
2005-10-19 12:10:00,11.36,11.37,11.35,11.37,3900.0,11.1517,11.1615,11.1419,11.1615,3900.0
2005-10-19 12:15:00,11.37,11.39,11.37,11.37,1700.0,11.1615,11.1812,11.1615,11.1615,1700.0
2005-10-19 12:20:00,11.38,11.4,11.36,11.36,4100.0,11.1714,11.191,11.1517,11.1517,4100.0
2005-10-19 12:25:00,11.37,11.4,11.36,11.4,6400.0,11.1615,11.191,11.1517,11.191,6400.0
2005-10-19 12:30:00,11.4,11.43,11.39,11.39,3300.0,11.191,11.2204,11.1812,11.1812,3300.0
2005-10-19 12:35:00,11.4,11.43,11.4,11.41,4300.0,11.191,11.2204,11.191,11.2008,4300.0
2005-10-19 12:40:00,11.4,11.42,11.39,11.42,4200.0,11.191,11.2106,11.1812,11.2106,4200.0
2005-10-19 12:45:00,11.39,11.44,11.36,11.37,4900.0,11.1812,11.2303,11.1517,11.1615,4900.0
2005-10-19 12:50:00,11.37,11.37,11.33,11.35,4200.0,11.1615,11.1615,11.1223,11.1419,4200.0
2005-10-19 12:55:00,11.36,11.37,11.33,11.33,5300.0,11.1517,11.1615,11.1223,11.1223,5300.0
2005-10-19 13:00:00,11.34,11.38,11.34,11.35,3000.0,11.1321,11.1714,11.1321,11.1419,3000.0
2005-10-19 13:05:00,11.34,11.37,11.34,11.36,2500.0,11.1321,11.1615,11.1321,11.1517,2500.0
2005-10-19 13:10:00,11.38,11.41,11.35,11.41,7600.0,11.1714,11.2008,11.1419,11.2008,7600.0
2005-10-19 13:15:00,11.41,11.46,11.41,11.41,14600.0,11.2008,11.2499,11.2008,11.2008,14600.0
2005-10-19 13:20:00,11.41,11.46,11.41,11.41,20000.0,11.2008,11.2499,11.2008,11.2008,20000.0
2005-10-19 13:25:00,11.41,11.44,11.38,11.41,6100.0,11.2008,11.2303,11.1714,11.2008,6100.0
2005-10-19 13:30:00,11.41,11.45,11.4,11.41,9800.0,11.2008,11.2401,11.191,11.2008,9800.0
2005-10-19 13:35:00,11.41,11.45,11.4,11.41,20000.0,11.2008,11.2401,11.191,11.2008,20000.0
2005-10-19 13:40:00,11.41,11.42,11.4,11.41,7700.0,11.2008,11.2106,11.191,11.2008,7700.0
2005-10-19 13:45:00,11.41,11.41,11.4,11.4,7400.0,11.2008,11.2008,11.191,11.191,7400.0
2005-10-19 13:50:00,11.41,11.41,11.41,11.41,7700.0,11.2008,11.2008,11.2008,11.2008,7700.0
2005-10-19 13:55:00,11.41,11.41,11.4,11.41,6700.0,11.2008,11.2008,11.191,11.2008,6700.0
2005-10-19 14:00:00,11.41,11.46,11.39,11.41,22100.0,11.2008,11.2499,11.1812,11.2008,22100.0
2005-10-19 14:05:00,11.41,11.5,11.41,11.46,22400.0,11.2008,11.2892,11.2008,11.2499,22400.0
2005-10-19 14:10:00,11.46,11.49,11.4,11.43,18600.0,11.2499,11.2793,11.191,11.2204,18600.0
2005-10-19 14:15:00,11.42,11.42,11.39,11.39,5100.0,11.2106,11.2106,11.1812,11.1812,5100.0
2005-10-19 14:20:00,11.39,11.41,11.38,11.41,5400.0,11.1812,11.2008,11.1714,11.2008,5400.0
2005-10-19 14:25:00,11.41,11.43,11.41,11.43,17700.0,11.2008,11.2204,11.2008,11.2204,17700.0
2005-10-19 14:30:00,11.43,11.48,11.4,11.43,24700.0,11.2204,11.2695,11.191,11.2204,24700.0
2005-10-19 14:35:00,11.43,11.43,11.38,11.42,31800.0,11.2204,11.2204,11.1714,11.2106,31800.0
2005-10-19 14:40:00,11.43,11.43,11.4,11.41,10500.0,11.2204,11.2204,11.191,11.2008,10500.0
2005-10-19 14:45:00,11.42,11.45,11.41,11.45,10500.0,11.2106,11.2401,11.2008,11.2401,10500.0
2005-10-19 14:50:00,11.45,11.5,11.44,11.46,14700.0,11.2401,11.2892,11.2303,11.2499,14700.0
2005-10-19 14:55:00,11.46,11.5,11.45,11.49,19000.0,11.2499,11.2892,11.2401,11.2793,19000.0
2005-10-19 15:00:00,11.48,11.5,11.47,11.48,17500.0,11.2695,11.2892,11.2597,11.2695,17500.0
2005-10-19 15:05:00,11.48,11.5,11.48,11.48,19500.0,11.2695,11.2892,11.2695,11.2695,19500.0
2005-10-19 15:10:00,11.48,11.49,11.46,11.47,10900.0,11.2695,11.2793,11.2499,11.2597,10900.0
2005-10-19 15:15:00,11.47,11.5,11.47,11.49,16900.0,11.2597,11.2892,11.2597,11.2793,16900.0
2005-10-19 15:20:00,11.49,11.5,11.47,11.48,30400.0,11.2793,11.2892,11.2597,11.2695,30400.0
2005-10-19 15:25:00,11.49,11.49,11.47,11.48,22400.0,11.2793,11.2793,11.2597,11.2695,22400.0
2005-10-19 15:30:00,11.49,11.49,11.46,11.47,17000.0,11.2793,11.2793,11.2499,11.2597,17000.0
2005-10-19 15:35:00,11.48,11.49,11.46,11.47,31000.0,11.2695,11.2793,11.2499,11.2597,31000.0
2005-10-19 15:40:00,11.47,11.48,11.46,11.48,31000.0,11.2597,11.2695,11.2499,11.2695,31000.0
2005-10-19 15:45:00,11.47,11.48,11.4,11.44,32200.0,11.2597,11.2695,11.191,11.2303,32200.0
2005-10-19 15:50:00,11.43,11.5,11.43,11.48,60800.0,11.2204,11.2892,11.2204,11.2695,60800.0
2005-10-19 15:55:00,11.48,11.5,11.48,11.5,57000.0,11.2695,11.2892,11.2695,11.2892,57000.0
2005-10-20 09:30:00,11.4,11.44,11.4,11.44,11000.0,11.191,11.2303,11.191,11.2303,11000.0
2005-10-20 09:35:00,11.44,11.44,11.35,11.37,5600.0,11.2303,11.2303,11.1419,11.1615,5600.0
2005-10-20 09:40:00,11.37,11.45,11.34,11.45,6900.0,11.1615,11.2401,11.1321,11.2401,6900.0
2005-10-20 09:45:00,11.45,11.45,11.4,11.41,7500.0,11.2401,11.2401,11.191,11.2008,7500.0
2005-10-20 09:50:00,11.4,11.42,11.36,11.36,5500.0,11.191,11.2106,11.1517,11.1517,5500.0
2005-10-20 09:55:00,11.38,11.38,11.33,11.36,3700.0,11.1714,11.1714,11.1223,11.1517,3700.0
2005-10-20 10:00:00,11.39,11.4,11.35,11.35,8100.0,11.1812,11.191,11.1419,11.1419,8100.0
2005-10-20 10:05:00,11.38,11.38,11.36,11.36,6200.0,11.1714,11.1714,11.1517,11.1517,6200.0
2005-10-20 10:10:00,11.34,11.34,11.31,11.33,138300.0,11.1321,11.1321,11.1026,11.1223,138300.0
2005-10-20 10:15:00,11.34,11.38,11.3,11.37,32600.0,11.1321,11.1714,11.0928,11.1615,32600.0
2005-10-20 10:20:00,11.35,11.35,11.29,11.3,5300.0,11.1419,11.1419,11.083,11.0928,5300.0
2005-10-20 10:25:00,11.33,11.35,11.27,11.28,9300.0,11.1223,11.1419,11.0634,11.0732,9300.0
2005-10-20 10:30:00,11.29,11.33,11.28,11.33,4000.0,11.083,11.1223,11.0732,11.1223,4000.0
2005-10-20 10:35:00,11.29,11.32,11.27,11.28,4200.0,11.083,11.1125,11.0634,11.0732,4200.0
2005-10-20 10:40:00,11.27,11.3,11.26,11.29,4400.0,11.0634,11.0928,11.0536,11.083,4400.0
2005-10-20 10:45:00,11.29,11.35,11.28,11.35,3500.0,11.083,11.1419,11.0732,11.1419,3500.0
2005-10-20 10:50:00,11.33,11.35,11.33,11.35,4800.0,11.1223,11.1419,11.1223,11.1419,4800.0
2005-10-20 10:55:00,11.36,11.4,11.35,11.37,6800.0,11.1517,11.191,11.1419,11.1615,6800.0
2005-10-20 11:00:00,11.38,11.39,11.37,11.38,1900.0,11.1714,11.1812,11.1615,11.1714,1900.0
2005-10-20 11:05:00,11.38,11.38,11.34,11.34,5400.0,11.1714,11.1714,11.1321,11.1321,5400.0
2005-10-20 11:10:00,11.34,11.36,11.33,11.34,3700.0,11.1321,11.1517,11.1223,11.1321,3700.0
2005-10-20 11:15:00,11.34,11.34,11.3,11.31,6100.0,11.1321,11.1321,11.0928,11.1026,6100.0
2005-10-20 11:20:00,11.3,11.34,11.28,11.31,105800.0,11.0928,11.1321,11.0732,11.1026,105800.0
2005-10-20 11:25:00,11.31,11.33,11.31,11.33,2700.0,11.1026,11.1223,11.1026,11.1223,2700.0
2005-10-20 11:30:00,11.33,11.34,11.31,11.31,1700.0,11.1223,11.1321,11.1026,11.1026,1700.0
2005-10-20 11:35:00,11.32,11.34,11.31,11.33,8000.0,11.1125,11.1321,11.1026,11.1223,8000.0
2005-10-20 11:40:00,11.33,11.34,11.29,11.29,8200.0,11.1223,11.1321,11.083,11.083,8200.0
2005-10-20 11:45:00,11.29,11.32,11.28,11.32,4500.0,11.083,11.1125,11.0732,11.1125,4500.0
2005-10-20 11:50:00,11.32,11.32,11.27,11.29,4100.0,11.1125,11.1125,11.0634,11.083,4100.0
2005-10-20 11:55:00,11.29,11.3,11.26,11.3,5100.0,11.083,11.0928,11.0536,11.0928,5100.0
2005-10-20 12:00:00,11.29,11.31,11.28,11.3,3000.0,11.083,11.1026,11.0732,11.0928,3000.0
2005-10-20 12:05:00,11.29,11.33,11.26,11.26,6500.0,11.083,11.1223,11.0536,11.0536,6500.0
2005-10-20 12:10:00,11.27,11.29,11.24,11.28,4300.0,11.0634,11.083,11.0339,11.0732,4300.0
2005-10-20 12:15:00,11.29,11.32,11.29,11.3,2500.0,11.083,11.1125,11.083,11.0928,2500.0
2005-10-20 12:20:00,11.31,11.33,11.28,11.28,6600.0,11.1026,11.1223,11.0732,11.0732,6600.0
2005-10-20 12:25:00,11.29,11.32,11.29,11.3,2600.0,11.083,11.1125,11.083,11.0928,2600.0
2005-10-20 12:30:00,11.29,11.29,11.26,11.28,3200.0,11.083,11.083,11.0536,11.0732,3200.0
2005-10-20 12:35:00,11.29,11.33,11.29,11.32,3300.0,11.083,11.1223,11.083,11.1125,3300.0
2005-10-20 12:40:00,11.31,11.31,11.29,11.3,2300.0,11.1026,11.1026,11.083,11.0928,2300.0
2005-10-20 12:45:00,11.3,11.33,11.26,11.27,7600.0,11.0928,11.1223,11.0536,11.0634,7600.0
2005-10-20 12:50:00,11.28,11.28,11.23,11.23,2600.0,11.0732,11.0732,11.0241,11.0241,2600.0
2005-10-20 12:55:00,11.25,11.28,11.25,11.27,3800.0,11.0437,11.0732,11.0437,11.0634,3800.0
2005-10-20 13:00:00,11.27,11.28,11.27,11.28,2500.0,11.0634,11.0732,11.0634,11.0732,2500.0
2005-10-20 13:05:00,11.3,11.34,11.3,11.33,9400.0,11.0928,11.1321,11.0928,11.1223,9400.0
2005-10-20 13:10:00,11.32,11.34,11.31,11.32,4600.0,11.1125,11.1321,11.1026,11.1125,4600.0
2005-10-20 13:15:00,11.33,11.34,11.31,11.34,3000.0,11.1223,11.1321,11.1026,11.1321,3000.0
2005-10-20 13:20:00,11.34,11.34,11.31,11.33,5300.0,11.1321,11.1321,11.1026,11.1223,5300.0
2005-10-20 13:25:00,11.34,11.34,11.29,11.29,3400.0,11.1321,11.1321,11.083,11.083,3400.0
2005-10-20 13:30:00,11.28,11.34,11.28,11.33,5200.0,11.0732,11.1321,11.0732,11.1223,5200.0
2005-10-20 13:35:00,11.34,11.34,11.31,11.31,6600.0,11.1321,11.1321,11.1026,11.1026,6600.0
2005-10-20 13:40:00,11.31,11.31,11.27,11.31,8900.0,11.1026,11.1026,11.0634,11.1026,8900.0
2005-10-20 13:45:00,11.3,11.3,11.29,11.3,3800.0,11.0928,11.0928,11.083,11.0928,3800.0
2005-10-20 13:50:00,11.3,11.3,11.26,11.29,6000.0,11.0928,11.0928,11.0536,11.083,6000.0
2005-10-20 13:55:00,11.31,11.33,11.28,11.28,4600.0,11.1026,11.1223,11.0732,11.0732,4600.0
2005-10-20 14:00:00,11.28,11.28,11.27,11.27,1900.0,11.0732,11.0732,11.0634,11.0634,1900.0
2005-10-20 14:05:00,11.28,11.33,11.28,11.29,5200.0,11.0732,11.1223,11.0732,11.083,5200.0
2005-10-20 14:10:00,11.29,11.31,11.24,11.26,7700.0,11.083,11.1026,11.0339,11.0536,7700.0
2005-10-20 14:15:00,11.24,11.24,11.23,11.24,2000.0,11.0339,11.0339,11.0241,11.0339,2000.0
2005-10-20 14:20:00,11.27,11.3,11.22,11.22,138200.0,11.0634,11.0928,11.0143,11.0143,138200.0
2005-10-20 14:25:00,11.22,11.26,11.22,11.23,11500.0,11.0143,11.0536,11.0143,11.0241,11500.0
2005-10-20 14:30:00,11.23,11.32,11.22,11.3,12600.0,11.0241,11.1125,11.0143,11.0928,12600.0
2005-10-20 14:35:00,11.3,11.32,11.27,11.29,5100.0,11.0928,11.1125,11.0634,11.083,5100.0
2005-10-20 14:40:00,11.28,11.34,11.28,11.33,4100.0,11.0732,11.1321,11.0732,11.1223,4100.0
2005-10-20 14:45:00,11.34,11.35,11.3,11.3,7800.0,11.1321,11.1419,11.0928,11.0928,7800.0
2005-10-20 14:50:00,11.3,11.3,11.28,11.28,1900.0,11.0928,11.0928,11.0732,11.0732,1900.0
2005-10-20 14:55:00,11.3,11.31,11.26,11.27,4300.0,11.0928,11.1026,11.0536,11.0634,4300.0
2005-10-20 15:00:00,11.26,11.33,11.16,11.33,15500.0,11.0536,11.1223,10.9554,11.1223,15500.0
2005-10-20 15:05:00,11.3,11.3,11.29,11.29,1500.0,11.0928,11.0928,11.083,11.083,1500.0
2005-10-20 15:10:00,11.3,11.31,11.22,11.24,9500.0,11.0928,11.1026,11.0143,11.0339,9500.0
2005-10-20 15:15:00,11.24,11.24,11.22,11.22,12200.0,11.0339,11.0339,11.0143,11.0143,12200.0
2005-10-20 15:20:00,11.21,11.22,11.14,11.18,12200.0,11.0045,11.0143,10.9358,10.975,12200.0
2005-10-20 15:25:00,11.17,11.17,11.07,11.1,13300.0,10.9652,10.9652,10.867,10.8965,13300.0
2005-10-20 15:30:00,11.11,11.22,11.11,11.22,6400.0,10.9063,11.0143,10.9063,11.0143,6400.0
2005-10-20 15:35:00,11.21,11.22,11.19,11.19,7200.0,11.0045,11.0143,10.9848,10.9848,7200.0
2005-10-20 15:40:00,11.18,11.21,11.15,11.17,14600.0,10.975,11.0045,10.9456,10.9652,14600.0
2005-10-20 15:45:00,11.17,11.26,11.17,11.24,11400.0,10.9652,11.0536,10.9652,11.0339,11400.0
2005-10-20 15:50:00,11.24,11.26,11.22,11.25,16300.0,11.0339,11.0536,11.0143,11.0437,16300.0
2005-10-20 15:55:00,11.25,11.26,11.2,11.2,25300.0,11.0437,11.0536,10.9947,10.9947,25300.0
2005-10-21 09:30:00,11.22,11.27,11.11,11.11,24800.0,11.0143,11.0634,10.9063,10.9063,24800.0
2005-10-21 09:35:00,11.08,11.38,11.08,11.3,7800.0,10.8769,11.1714,10.8769,11.0928,7800.0
2005-10-21 09:40:00,11.28,11.34,11.28,11.29,3800.0,11.0732,11.1321,11.0732,11.083,3800.0
2005-10-21 09:45:00,11.29,11.3,11.25,11.3,11600.0,11.083,11.0928,11.0437,11.0928,11600.0
2005-10-21 09:50:00,11.31,11.36,11.3,11.36,4100.0,11.1026,11.1517,11.0928,11.1517,4100.0
2005-10-21 09:55:00,11.36,11.4,11.35,11.38,4300.0,11.1517,11.191,11.1419,11.1714,4300.0
2005-10-21 10:00:00,11.39,11.42,11.36,11.39,2200.0,11.1812,11.2106,11.1517,11.1812,2200.0
2005-10-21 10:05:00,11.4,11.41,11.38,11.38,7100.0,11.191,11.2008,11.1714,11.1714,7100.0
2005-10-21 10:10:00,11.39,11.43,11.37,11.38,5600.0,11.1812,11.2204,11.1615,11.1714,5600.0
2005-10-21 10:15:00,11.4,11.45,11.4,11.45,5000.0,11.191,11.2401,11.191,11.2401,5000.0
2005-10-21 10:20:00,11.45,11.45,11.4,11.4,1900.0,11.2401,11.2401,11.191,11.191,1900.0
2005-10-21 10:25:00,11.38,11.45,11.38,11.45,2600.0,11.1714,11.2401,11.1714,11.2401,2600.0
2005-10-21 10:30:00,11.45,11.46,11.43,11.46,5900.0,11.2401,11.2499,11.2204,11.2499,5900.0
2005-10-21 10:35:00,11.44,11.44,11.42,11.44,6300.0,11.2303,11.2303,11.2106,11.2303,6300.0
2005-10-21 10:40:00,11.44,11.44,11.38,11.38,2700.0,11.2303,11.2303,11.1714,11.1714,2700.0
2005-10-21 10:45:00,11.38,11.39,11.36,11.36,3300.0,11.1714,11.1812,11.1517,11.1517,3300.0
2005-10-21 10:50:00,11.35,11.38,11.34,11.34,6200.0,11.1419,11.1714,11.1321,11.1321,6200.0
2005-10-21 10:55:00,11.34,11.34,11.31,11.32,3500.0,11.1321,11.1321,11.1026,11.1125,3500.0
2005-10-21 11:00:00,11.32,11.34,11.31,11.34,9300.0,11.1125,11.1321,11.1026,11.1321,9300.0
2005-10-21 11:05:00,11.31,11.31,11.29,11.31,4600.0,11.1026,11.1026,11.083,11.1026,4600.0
2005-10-21 11:10:00,11.32,11.36,11.3,11.3,3500.0,11.1125,11.1517,11.0928,11.0928,3500.0
2005-10-21 11:15:00,11.3,11.31,11.3,11.31,5100.0,11.0928,11.1026,11.0928,11.1026,5100.0
2005-10-21 11:20:00,11.32,11.34,11.32,11.34,5600.0,11.1125,11.1321,11.1125,11.1321,5600.0
2005-10-21 11:25:00,11.33,11.33,11.3,11.31,3400.0,11.1223,11.1223,11.0928,11.1026,3400.0
2005-10-21 11:30:00,11.3,11.3,11.29,11.29,2700.0,11.0928,11.0928,11.083,11.083,2700.0
2005-10-21 11:35:00,11.3,11.33,11.28,11.29,20000.0,11.0928,11.1223,11.0732,11.083,20000.0
2005-10-21 11:40:00,11.28,11.33,11.28,11.33,6600.0,11.0732,11.1223,11.0732,11.1223,6600.0
2005-10-21 11:45:00,11.32,11.32,11.28,11.29,4900.0,11.1125,11.1125,11.0732,11.083,4900.0
2005-10-21 11:50:00,11.3,11.3,11.25,11.25,5900.0,11.0928,11.0928,11.0437,11.0437,5900.0
2005-10-21 11:55:00,11.25,11.25,11.19,11.19,4200.0,11.0437,11.0437,10.9848,10.9848,4200.0
2005-10-21 12:00:00,11.18,11.21,11.15,11.17,21200.0,10.975,11.0045,10.9456,10.9652,21200.0
2005-10-21 12:05:00,11.18,11.21,11.18,11.21,26900.0,10.975,11.0045,10.975,11.0045,26900.0
2005-10-21 12:10:00,11.23,11.26,11.22,11.26,5600.0,11.0241,11.0536,11.0143,11.0536,5600.0
2005-10-21 12:15:00,11.26,11.26,11.25,11.25,700.0,11.0536,11.0536,11.0437,11.0437,700.0
2005-10-21 12:20:00,11.25,11.28,11.24,11.28,18000.0,11.0437,11.0732,11.0339,11.0732,18000.0
2005-10-21 12:25:00,11.28,11.31,11.24,11.31,3500.0,11.0732,11.1026,11.0339,11.1026,3500.0
2005-10-21 12:30:00,11.27,11.28,11.27,11.28,600.0,11.0634,11.0732,11.0634,11.0732,600.0
2005-10-21 12:35:00,11.29,11.29,11.24,11.24,1900.0,11.083,11.083,11.0339,11.0339,1900.0
2005-10-21 12:40:00,11.24,11.26,11.23,11.26,2700.0,11.0339,11.0536,11.0241,11.0536,2700.0
2005-10-21 12:45:00,11.26,11.26,11.25,11.25,800.0,11.0536,11.0536,11.0437,11.0437,800.0
2005-10-21 12:50:00,11.24,11.31,11.24,11.31,8600.0,11.0339,11.1026,11.0339,11.1026,8600.0
2005-10-21 12:55:00,11.3,11.31,11.24,11.3,4300.0,11.0928,11.1026,11.0339,11.0928,4300.0
2005-10-21 13:00:00,11.31,11.35,11.31,11.33,5600.0,11.1026,11.1419,11.1026,11.1223,5600.0
2005-10-21 13:05:00,11.32,11.32,11.31,11.32,3200.0,11.1125,11.1125,11.1026,11.1125,3200.0
2005-10-21 13:10:00,11.32,11.33,11.31,11.31,1900.0,11.1125,11.1223,11.1026,11.1026,1900.0
2005-10-21 13:15:00,11.31,11.32,11.31,11.31,1800.0,11.1026,11.1125,11.1026,11.1026,1800.0
2005-10-21 13:20:00,11.33,11.33,11.33,11.33,1600.0,11.1223,11.1223,11.1223,11.1223,1600.0
2005-10-21 13:25:00,11.32,11.35,11.29,11.34,23900.0,11.1125,11.1419,11.083,11.1321,23900.0
2005-10-21 13:30:00,11.33,11.35,11.33,11.35,7600.0,11.1223,11.1419,11.1223,11.1419,7600.0
2005-10-21 13:35:00,11.3,11.32,11.3,11.32,2800.0,11.0928,11.1125,11.0928,11.1125,2800.0
2005-10-21 13:40:00,11.33,11.33,11.3,11.31,2300.0,11.1223,11.1223,11.0928,11.1026,2300.0
2005-10-21 13:45:00,11.32,11.33,11.31,11.33,1900.0,11.1125,11.1223,11.1026,11.1223,1900.0
2005-10-21 13:50:00,11.33,11.34,11.32,11.34,3400.0,11.1223,11.1321,11.1125,11.1321,3400.0
2005-10-21 13:55:00,11.33,11.35,11.33,11.35,3800.0,11.1223,11.1419,11.1223,11.1419,3800.0
2005-10-21 14:00:00,11.35,11.39,11.35,11.39,4500.0,11.1419,11.1812,11.1419,11.1812,4500.0
2005-10-21 14:05:00,11.38,11.39,11.37,11.37,3500.0,11.1714,11.1812,11.1615,11.1615,3500.0
2005-10-21 14:10:00,11.36,11.38,11.36,11.38,6200.0,11.1517,11.1714,11.1517,11.1714,6200.0
2005-10-21 14:15:00,11.38,11.38,11.37,11.37,2100.0,11.1714,11.1714,11.1615,11.1615,2100.0
2005-10-21 14:20:00,11.38,11.38,11.35,11.36,11300.0,11.1714,11.1714,11.1419,11.1517,11300.0
2005-10-21 14:25:00,11.35,11.35,11.32,11.33,4500.0,11.1419,11.1419,11.1125,11.1223,4500.0
2005-10-21 14:30:00,11.34,11.36,11.34,11.35,5100.0,11.1321,11.1517,11.1321,11.1419,5100.0
2005-10-21 14:35:00,11.35,11.35,11.32,11.32,2500.0,11.1419,11.1419,11.1125,11.1125,2500.0
2005-10-21 14:40:00,11.32,11.32,11.27,11.28,8500.0,11.1125,11.1125,11.0634,11.0732,8500.0
2005-10-21 14:45:00,11.29,11.29,11.28,11.29,8000.0,11.083,11.083,11.0732,11.083,8000.0
2005-10-21 14:50:00,11.29,11.3,11.29,11.29,5900.0,11.083,11.0928,11.083,11.083,5900.0
2005-10-21 14:55:00,11.29,11.3,11.29,11.3,1100.0,11.083,11.0928,11.083,11.0928,1100.0
2005-10-21 15:00:00,11.29,11.29,11.24,11.24,7200.0,11.083,11.083,11.0339,11.0339,7200.0
2005-10-21 15:05:00,11.24,11.24,11.22,11.23,8100.0,11.0339,11.0339,11.0143,11.0241,8100.0
2005-10-21 15:10:00,11.22,11.24,11.22,11.23,3100.0,11.0143,11.0339,11.0143,11.0241,3100.0
2005-10-21 15:15:00,11.22,11.23,11.22,11.23,5700.0,11.0143,11.0241,11.0143,11.0241,5700.0
2005-10-21 15:20:00,11.23,11.27,11.23,11.23,16000.0,11.0241,11.0634,11.0241,11.0241,16000.0
2005-10-21 15:25:00,11.23,11.26,11.22,11.26,10700.0,11.0241,11.0536,11.0143,11.0536,10700.0
2005-10-21 15:30:00,11.27,11.27,11.24,11.25,6700.0,11.0634,11.0634,11.0339,11.0437,6700.0
2005-10-21 15:35:00,11.24,11.25,11.24,11.25,5500.0,11.0339,11.0437,11.0339,11.0437,5500.0
2005-10-21 15:40:00,11.25,11.26,11.22,11.22,4700.0,11.0437,11.0536,11.0143,11.0143,4700.0
2005-10-21 15:45:00,11.22,11.25,11.22,11.23,12900.0,11.0143,11.0437,11.0143,11.0241,12900.0
2005-10-21 15:50:00,11.23,11.25,11.23,11.23,10300.0,11.0241,11.0437,11.0241,11.0241,10300.0
2005-10-21 15:55:00,11.23,11.25,11.21,11.22,24500.0,11.0241,11.0437,11.0045,11.0143,24500.0
2005-10-24 09:30:00,11.23,11.28,11.23,11.25,25100.0,11.0241,11.0732,11.0241,11.0437,25100.0
2005-10-24 09:35:00,11.26,11.3,11.2,11.25,11000.0,11.0536,11.0928,10.9947,11.0437,11000.0
2005-10-24 09:40:00,11.25,11.33,11.25,11.3,5000.0,11.0437,11.1223,11.0437,11.0928,5000.0
2005-10-24 09:45:00,11.32,11.35,11.24,11.32,10100.0,11.1125,11.1419,11.0339,11.1125,10100.0
2005-10-24 09:50:00,11.33,11.35,11.3,11.3,8100.0,11.1223,11.1419,11.0928,11.0928,8100.0
2005-10-24 09:55:00,11.36,11.36,11.25,11.34,15400.0,11.1517,11.1517,11.0437,11.1321,15400.0
2005-10-24 10:00:00,11.35,11.38,11.31,11.37,13400.0,11.1419,11.1714,11.1026,11.1615,13400.0
2005-10-24 10:05:00,11.37,11.37,11.35,11.36,6100.0,11.1615,11.1615,11.1419,11.1517,6100.0
2005-10-24 10:10:00,11.37,11.38,11.3,11.31,10300.0,11.1615,11.1714,11.0928,11.1026,10300.0
2005-10-24 10:15:00,11.33,11.37,11.33,11.35,3700.0,11.1223,11.1615,11.1223,11.1419,3700.0
2005-10-24 10:20:00,11.36,11.41,11.36,11.36,11600.0,11.1517,11.2008,11.1517,11.1517,11600.0
2005-10-24 10:25:00,11.36,11.37,11.3,11.34,44200.0,11.1517,11.1615,11.0928,11.1321,44200.0
2005-10-24 10:30:00,11.33,11.37,11.32,11.35,20900.0,11.1223,11.1615,11.1125,11.1419,20900.0
2005-10-24 10:35:00,11.33,11.33,11.28,11.29,5100.0,11.1223,11.1223,11.0732,11.083,5100.0
2005-10-24 10:40:00,11.29,11.29,11.23,11.28,7400.0,11.083,11.083,11.0241,11.0732,7400.0
2005-10-24 10:45:00,11.27,11.27,11.2,11.2,5800.0,11.0634,11.0634,10.9947,10.9947,5800.0
2005-10-24 10:50:00,11.19,11.27,11.17,11.26,17700.0,10.9848,11.0634,10.9652,11.0536,17700.0
2005-10-24 10:55:00,11.2,11.25,11.16,11.21,12100.0,10.9947,11.0437,10.9554,11.0045,12100.0
2005-10-24 11:00:00,11.22,11.26,11.22,11.26,2800.0,11.0143,11.0536,11.0143,11.0536,2800.0
2005-10-24 11:05:00,11.26,11.26,11.25,11.26,9300.0,11.0536,11.0536,11.0437,11.0536,9300.0
2005-10-24 11:10:00,11.26,11.26,11.22,11.24,3700.0,11.0536,11.0536,11.0143,11.0339,3700.0
2005-10-24 11:15:00,11.25,11.26,11.25,11.25,17100.0,11.0437,11.0536,11.0437,11.0437,17100.0
2005-10-24 11:20:00,11.26,11.26,11.23,11.26,10200.0,11.0536,11.0536,11.0241,11.0536,10200.0
2005-10-24 11:25:00,11.26,11.29,11.26,11.29,13400.0,11.0536,11.083,11.0536,11.083,13400.0
2005-10-24 11:30:00,11.29,11.32,11.29,11.3,6900.0,11.083,11.1125,11.083,11.0928,6900.0
2005-10-24 11:35:00,11.3,11.3,11.29,11.29,3000.0,11.0928,11.0928,11.083,11.083,3000.0
2005-10-24 11:40:00,11.29,11.29,11.26,11.29,2300.0,11.083,11.083,11.0536,11.083,2300.0
2005-10-24 11:45:00,11.28,11.3,11.28,11.3,1200.0,11.0732,11.0928,11.0732,11.0928,1200.0
2005-10-24 11:50:00,11.3,11.31,11.25,11.28,4900.0,11.0928,11.1026,11.0437,11.0732,4900.0
2005-10-24 11:55:00,11.28,11.29,11.27,11.27,500.0,11.0732,11.083,11.0634,11.0634,500.0
2005-10-24 12:00:00,11.28,11.28,11.28,11.28,1900.0,11.0732,11.0732,11.0732,11.0732,1900.0
2005-10-24 12:05:00,11.29,11.32,11.29,11.31,12400.0,11.083,11.1125,11.083,11.1026,12400.0
2005-10-24 12:10:00,11.31,11.33,11.28,11.28,6000.0,11.1026,11.1223,11.0732,11.0732,6000.0
2005-10-24 12:15:00,11.29,11.3,11.28,11.3,1000.0,11.083,11.0928,11.0732,11.0928,1000.0
2005-10-24 12:20:00,11.29,11.3,11.29,11.3,12100.0,11.083,11.0928,11.083,11.0928,12100.0
2005-10-24 12:25:00,11.3,11.3,11.28,11.3,4600.0,11.0928,11.0928,11.0732,11.0928,4600.0
2005-10-24 12:30:00,11.3,11.3,11.29,11.3,13000.0,11.0928,11.0928,11.083,11.0928,13000.0
2005-10-24 12:35:00,11.3,11.31,11.29,11.31,18900.0,11.0928,11.1026,11.083,11.1026,18900.0
2005-10-24 12:40:00,11.31,11.33,11.31,11.33,10900.0,11.1026,11.1223,11.1026,11.1223,10900.0
2005-10-24 12:45:00,11.32,11.33,11.3,11.32,5200.0,11.1125,11.1223,11.0928,11.1125,5200.0
2005-10-24 12:50:00,11.31,11.32,11.3,11.31,9400.0,11.1026,11.1125,11.0928,11.1026,9400.0
2005-10-24 12:55:00,11.31,11.31,11.3,11.31,4400.0,11.1026,11.1026,11.0928,11.1026,4400.0
2005-10-24 13:00:00,11.31,11.31,11.3,11.31,8700.0,11.1026,11.1026,11.0928,11.1026,8700.0
2005-10-24 13:05:00,11.3,11.33,11.3,11.33,9400.0,11.0928,11.1223,11.0928,11.1223,9400.0
2005-10-24 13:10:00,11.33,11.36,11.33,11.35,4600.0,11.1223,11.1517,11.1223,11.1419,4600.0
2005-10-24 13:15:00,11.36,11.38,11.33,11.36,2000.0,11.1517,11.1714,11.1223,11.1517,2000.0
2005-10-24 13:20:00,11.33,11.36,11.33,11.36,1200.0,11.1223,11.1517,11.1223,11.1517,1200.0
2005-10-24 13:25:00,11.36,11.37,11.36,11.36,2000.0,11.1517,11.1615,11.1517,11.1517,2000.0
2005-10-24 13:30:00,11.36,11.4,11.35,11.39,6000.0,11.1517,11.191,11.1419,11.1812,6000.0
2005-10-24 13:35:00,11.4,11.41,11.38,11.39,2600.0,11.191,11.2008,11.1714,11.1812,2600.0
2005-10-24 13:40:00,11.37,11.41,11.37,11.41,1700.0,11.1615,11.2008,11.1615,11.2008,1700.0
2005-10-24 13:45:00,11.4,11.41,11.38,11.4,12500.0,11.191,11.2008,11.1714,11.191,12500.0
2005-10-24 13:50:00,11.41,11.44,11.4,11.4,5600.0,11.2008,11.2303,11.191,11.191,5600.0
2005-10-24 13:55:00,11.4,11.43,11.39,11.42,9700.0,11.191,11.2204,11.1812,11.2106,9700.0
2005-10-24 14:00:00,11.41,11.43,11.39,11.43,5700.0,11.2008,11.2204,11.1812,11.2204,5700.0
2005-10-24 14:05:00,11.43,11.43,11.4,11.42,3600.0,11.2204,11.2204,11.191,11.2106,3600.0
2005-10-24 14:10:00,11.42,11.44,11.42,11.43,6900.0,11.2106,11.2303,11.2106,11.2204,6900.0
2005-10-24 14:15:00,11.42,11.44,11.41,11.43,4800.0,11.2106,11.2303,11.2008,11.2204,4800.0
2005-10-24 14:20:00,11.42,11.45,11.42,11.43,15200.0,11.2106,11.2401,11.2106,11.2204,15200.0
2005-10-24 14:25:00,11.42,11.45,11.4,11.4,6800.0,11.2106,11.2401,11.191,11.191,6800.0
2005-10-24 14:30:00,11.41,11.41,11.39,11.41,3300.0,11.2008,11.2008,11.1812,11.2008,3300.0
2005-10-24 14:35:00,11.41,11.43,11.41,11.43,4200.0,11.2008,11.2204,11.2008,11.2204,4200.0
2005-10-24 14:40:00,11.43,11.43,11.42,11.43,5700.0,11.2204,11.2204,11.2106,11.2204,5700.0
2005-10-24 14:45:00,11.42,11.43,11.4,11.4,4000.0,11.2106,11.2204,11.191,11.191,4000.0
2005-10-24 14:50:00,11.41,11.43,11.37,11.41,3800.0,11.2008,11.2204,11.1615,11.2008,3800.0
2005-10-24 14:55:00,11.41,11.41,11.38,11.4,8500.0,11.2008,11.2008,11.1714,11.191,8500.0
2005-10-24 15:00:00,11.4,11.45,11.4,11.43,9100.0,11.191,11.2401,11.191,11.2204,9100.0
2005-10-24 15:05:00,11.43,11.45,11.43,11.43,9300.0,11.2204,11.2401,11.2204,11.2204,9300.0
2005-10-24 15:10:00,11.43,11.45,11.42,11.43,12700.0,11.2204,11.2401,11.2106,11.2204,12700.0
2005-10-24 15:15:00,11.43,11.43,11.41,11.41,7900.0,11.2204,11.2204,11.2008,11.2008,7900.0
2005-10-24 15:20:00,11.42,11.44,11.39,11.39,12600.0,11.2106,11.2303,11.1812,11.1812,12600.0
2005-10-24 15:25:00,11.4,11.41,11.39,11.4,3900.0,11.191,11.2008,11.1812,11.191,3900.0
2005-10-24 15:30:00,11.4,11.4,11.39,11.4,7200.0,11.191,11.191,11.1812,11.191,7200.0
2005-10-24 15:35:00,11.39,11.44,11.39,11.39,24600.0,11.1812,11.2303,11.1812,11.1812,24600.0
2005-10-24 15:40:00,11.4,11.45,11.39,11.44,17300.0,11.191,11.2401,11.1812,11.2303,17300.0
2005-10-24 15:45:00,11.42,11.45,11.41,11.43,12600.0,11.2106,11.2401,11.2008,11.2204,12600.0
2005-10-24 15:50:00,11.42,11.52,11.42,11.42,44200.0,11.2106,11.3088,11.2106,11.2106,44200.0
2005-10-24 15:55:00,11.42,11.45,11.42,11.43,32600.0,11.2106,11.2401,11.2106,11.2204,32600.0
2005-10-25 09:30:00,11.42,11.42,11.36,11.39,7100.0,11.2106,11.2106,11.1517,11.1812,7100.0
2005-10-25 09:35:00,11.39,11.43,11.37,11.4,3200.0,11.1812,11.2204,11.1615,11.191,3200.0
2005-10-25 09:40:00,11.42,11.44,11.36,11.37,5400.0,11.2106,11.2303,11.1517,11.1615,5400.0
2005-10-25 09:45:00,11.39,11.39,11.32,11.32,3800.0,11.1812,11.1812,11.1125,11.1125,3800.0
2005-10-25 09:50:00,11.35,11.38,11.34,11.38,1600.0,11.1419,11.1714,11.1321,11.1714,1600.0
2005-10-25 09:55:00,11.38,11.38,11.34,11.36,1600.0,11.1714,11.1714,11.1321,11.1517,1600.0
2005-10-25 10:00:00,11.31,11.35,11.27,11.27,2200.0,11.1026,11.1419,11.0634,11.0634,2200.0
2005-10-25 10:05:00,11.26,11.3,11.24,11.25,3700.0,11.0536,11.0928,11.0339,11.0437,3700.0
2005-10-25 10:10:00,11.27,11.35,11.27,11.35,5500.0,11.0634,11.1419,11.0634,11.1419,5500.0
2005-10-25 10:15:00,11.36,11.37,11.32,11.37,900.0,11.1517,11.1615,11.1125,11.1615,900.0
2005-10-25 10:20:00,11.37,11.37,11.36,11.36,1300.0,11.1615,11.1615,11.1517,11.1517,1300.0
2005-10-25 10:25:00,11.38,11.39,11.37,11.38,2100.0,11.1714,11.1812,11.1615,11.1714,2100.0
2005-10-25 10:30:00,11.39,11.39,11.36,11.39,2600.0,11.1812,11.1812,11.1517,11.1812,2600.0
2005-10-25 10:35:00,11.39,11.4,11.37,11.37,1500.0,11.1812,11.191,11.1615,11.1615,1500.0
2005-10-25 10:40:00,11.37,11.38,11.33,11.38,3200.0,11.1615,11.1714,11.1223,11.1714,3200.0
2005-10-25 10:45:00,11.35,11.37,11.33,11.36,4400.0,11.1419,11.1615,11.1223,11.1517,4400.0
2005-10-25 10:50:00,11.36,11.38,11.35,11.38,1500.0,11.1517,11.1714,11.1419,11.1714,1500.0
2005-10-25 10:55:00,11.38,11.38,11.35,11.37,3100.0,11.1714,11.1714,11.1419,11.1615,3100.0
2005-10-25 11:00:00,11.37,11.38,11.33,11.36,6600.0,11.1615,11.1714,11.1223,11.1517,6600.0
2005-10-25 11:05:00,11.35,11.4,11.35,11.36,13500.0,11.1419,11.191,11.1419,11.1517,13500.0
2005-10-25 11:10:00,11.36,11.37,11.32,11.32,7700.0,11.1517,11.1615,11.1125,11.1125,7700.0
2005-10-25 11:15:00,11.31,11.32,11.29,11.3,5800.0,11.1026,11.1125,11.083,11.0928,5800.0
2005-10-25 11:20:00,11.3,11.3,11.28,11.28,5000.0,11.0928,11.0928,11.0732,11.0732,5000.0
2005-10-25 11:25:00,11.28,11.29,11.25,11.28,6400.0,11.0732,11.083,11.0437,11.0732,6400.0
2005-10-25 11:30:00,11.27,11.27,11.25,11.27,10700.0,11.0634,11.0634,11.0437,11.0634,10700.0
2005-10-25 11:35:00,11.27,11.28,11.24,11.27,19100.0,11.0634,11.0732,11.0339,11.0634,19100.0
2005-10-25 11:40:00,11.27,11.29,11.27,11.29,1000.0,11.0634,11.083,11.0634,11.083,1000.0
2005-10-25 11:45:00,11.29,11.29,11.27,11.27,10700.0,11.083,11.083,11.0634,11.0634,10700.0
2005-10-25 11:50:00,11.28,11.28,11.27,11.28,6600.0,11.0732,11.0732,11.0634,11.0732,6600.0
2005-10-25 11:55:00,11.29,11.29,11.27,11.27,1500.0,11.083,11.083,11.0634,11.0634,1500.0
2005-10-25 12:00:00,11.27,11.3,11.25,11.28,4600.0,11.0634,11.0928,11.0437,11.0732,4600.0
2005-10-25 12:05:00,11.28,11.28,11.27,11.27,1100.0,11.0732,11.0732,11.0634,11.0634,1100.0
2005-10-25 12:10:00,11.27,11.28,11.25,11.28,4800.0,11.0634,11.0732,11.0437,11.0732,4800.0
2005-10-25 12:15:00,11.28,11.28,11.26,11.27,1300.0,11.0732,11.0732,11.0536,11.0634,1300.0
2005-10-25 12:20:00,11.28,11.29,11.25,11.26,9500.0,11.0732,11.083,11.0437,11.0536,9500.0
2005-10-25 12:25:00,11.26,11.29,11.26,11.29,4400.0,11.0536,11.083,11.0536,11.083,4400.0
2005-10-25 12:30:00,11.28,11.28,11.27,11.27,5200.0,11.0732,11.0732,11.0634,11.0634,5200.0
2005-10-25 12:35:00,11.26,11.27,11.24,11.24,10100.0,11.0536,11.0634,11.0339,11.0339,10100.0
2005-10-25 12:40:00,11.23,11.24,11.22,11.24,2600.0,11.0241,11.0339,11.0143,11.0339,2600.0
2005-10-25 12:45:00,11.24,11.25,11.24,11.24,3200.0,11.0339,11.0437,11.0339,11.0339,3200.0
2005-10-25 12:50:00,11.24,11.24,11.22,11.24,1000.0,11.0339,11.0339,11.0143,11.0339,1000.0
2005-10-25 12:55:00,11.24,11.24,11.2,11.21,4000.0,11.0339,11.0339,10.9947,11.0045,4000.0
2005-10-25 13:00:00,11.21,11.21,11.2,11.2,10100.0,11.0045,11.0045,10.9947,10.9947,10100.0
2005-10-25 13:05:00,11.21,11.26,11.21,11.25,6200.0,11.0045,11.0536,11.0045,11.0437,6200.0
2005-10-25 13:10:00,11.25,11.29,11.24,11.29,3100.0,11.0437,11.083,11.0339,11.083,3100.0
2005-10-25 13:15:00,11.28,11.3,11.28,11.29,4100.0,11.0732,11.0928,11.0732,11.083,4100.0
2005-10-25 13:20:00,11.34,11.34,11.3,11.31,20900.0,11.1321,11.1321,11.0928,11.1026,20900.0
2005-10-25 13:25:00,11.31,11.31,11.28,11.28,5000.0,11.1026,11.1026,11.0732,11.0732,5000.0
2005-10-25 13:30:00,11.28,11.28,11.23,11.23,30200.0,11.0732,11.0732,11.0241,11.0241,30200.0
2005-10-25 13:35:00,11.23,11.25,11.23,11.24,2900.0,11.0241,11.0437,11.0241,11.0339,2900.0
2005-10-25 13:40:00,11.23,11.24,11.21,11.23,3500.0,11.0241,11.0339,11.0045,11.0241,3500.0
2005-10-25 13:45:00,11.22,11.23,11.22,11.22,1800.0,11.0143,11.0241,11.0143,11.0143,1800.0
2005-10-25 13:50:00,11.22,11.25,11.22,11.25,2600.0,11.0143,11.0437,11.0143,11.0437,2600.0
2005-10-25 13:55:00,11.25,11.26,11.24,11.25,2600.0,11.0437,11.0536,11.0339,11.0437,2600.0
2005-10-25 14:00:00,11.25,11.27,11.22,11.27,3700.0,11.0437,11.0634,11.0143,11.0634,3700.0
2005-10-25 14:05:00,11.27,11.28,11.26,11.26,5200.0,11.0634,11.0732,11.0536,11.0536,5200.0
2005-10-25 14:10:00,11.27,11.28,11.26,11.28,1600.0,11.0634,11.0732,11.0536,11.0732,1600.0
2005-10-25 14:15:00,11.28,11.3,11.26,11.3,20200.0,11.0732,11.0928,11.0536,11.0928,20200.0
2005-10-25 14:20:00,11.3,11.3,11.27,11.29,5600.0,11.0928,11.0928,11.0634,11.083,5600.0
2005-10-25 14:25:00,11.3,11.31,11.28,11.3,5600.0,11.0928,11.1026,11.0732,11.0928,5600.0
2005-10-25 14:30:00,11.3,11.3,11.29,11.3,2700.0,11.0928,11.0928,11.083,11.0928,2700.0
2005-10-25 14:35:00,11.3,11.33,11.3,11.31,10100.0,11.0928,11.1223,11.0928,11.1026,10100.0
2005-10-25 14:40:00,11.31,11.32,11.3,11.32,1000.0,11.1026,11.1125,11.0928,11.1125,1000.0
2005-10-25 14:45:00,11.32,11.33,11.31,11.31,3000.0,11.1125,11.1223,11.1026,11.1026,3000.0
2005-10-25 14:50:00,11.31,11.37,11.31,11.33,3900.0,11.1026,11.1615,11.1026,11.1223,3900.0
2005-10-25 14:55:00,11.31,11.35,11.31,11.34,8200.0,11.1026,11.1419,11.1026,11.1321,8200.0
2005-10-25 15:00:00,11.34,11.34,11.3,11.32,6000.0,11.1321,11.1321,11.0928,11.1125,6000.0
2005-10-25 15:05:00,11.33,11.33,11.31,11.32,2500.0,11.1223,11.1223,11.1026,11.1125,2500.0
2005-10-25 15:10:00,11.31,11.34,11.3,11.31,5300.0,11.1026,11.1321,11.0928,11.1026,5300.0
2005-10-25 15:15:00,11.3,11.32,11.28,11.29,11400.0,11.0928,11.1125,11.0732,11.083,11400.0
2005-10-25 15:20:00,11.29,11.34,11.29,11.34,2200.0,11.083,11.1321,11.083,11.1321,2200.0
2005-10-25 15:25:00,11.33,11.34,11.32,11.33,3000.0,11.1223,11.1321,11.1125,11.1223,3000.0
2005-10-25 15:30:00,11.33,11.35,11.33,11.33,4500.0,11.1223,11.1419,11.1223,11.1223,4500.0
2005-10-25 15:35:00,11.32,11.37,11.32,11.36,9300.0,11.1125,11.1615,11.1125,11.1517,9300.0
2005-10-25 15:40:00,11.37,11.4,11.37,11.39,7100.0,11.1615,11.191,11.1615,11.1812,7100.0
2005-10-25 15:45:00,11.39,11.39,11.36,11.38,5000.0,11.1812,11.1812,11.1517,11.1714,5000.0
2005-10-25 15:50:00,11.38,11.39,11.35,11.36,16800.0,11.1714,11.1812,11.1419,11.1517,16800.0
2005-10-25 15:55:00,11.36,11.39,11.35,11.39,35200.0,11.1517,11.1812,11.1419,11.1812,35200.0
2005-10-26 09:30:00,11.34,11.46,11.34,11.42,12100.0,11.1321,11.2499,11.1321,11.2106,12100.0
2005-10-26 09:35:00,11.4,11.41,11.33,11.33,7300.0,11.191,11.2008,11.1223,11.1223,7300.0
2005-10-26 09:40:00,11.34,11.39,11.22,11.39,7700.0,11.1321,11.1812,11.0143,11.1812,7700.0
2005-10-26 09:45:00,11.39,11.41,11.35,11.39,2200.0,11.1812,11.2008,11.1419,11.1812,2200.0
2005-10-26 09:50:00,11.36,11.39,11.36,11.36,3800.0,11.1517,11.1812,11.1517,11.1517,3800.0
2005-10-26 09:55:00,11.39,11.42,11.39,11.42,4000.0,11.1812,11.2106,11.1812,11.2106,4000.0
2005-10-26 10:00:00,11.39,11.39,11.36,11.36,2200.0,11.1812,11.1812,11.1517,11.1517,2200.0
2005-10-26 10:05:00,11.38,11.42,11.36,11.39,9900.0,11.1714,11.2106,11.1517,11.1812,9900.0
2005-10-26 10:10:00,11.39,11.46,11.39,11.46,11500.0,11.1812,11.2499,11.1812,11.2499,11500.0
2005-10-26 10:15:00,11.46,11.46,11.44,11.46,7100.0,11.2499,11.2499,11.2303,11.2499,7100.0
2005-10-26 10:20:00,11.45,11.45,11.4,11.4,5200.0,11.2401,11.2401,11.191,11.191,5200.0
2005-10-26 10:25:00,11.4,11.42,11.36,11.4,3400.0,11.191,11.2106,11.1517,11.191,3400.0
2005-10-26 10:30:00,11.4,11.42,11.4,11.4,4400.0,11.191,11.2106,11.191,11.191,4400.0
2005-10-26 10:35:00,11.39,11.42,11.37,11.38,6300.0,11.1812,11.2106,11.1615,11.1714,6300.0
2005-10-26 10:40:00,11.38,11.4,11.37,11.4,3400.0,11.1714,11.191,11.1615,11.191,3400.0
2005-10-26 10:45:00,11.39,11.4,11.37,11.38,4100.0,11.1812,11.191,11.1615,11.1714,4100.0
2005-10-26 10:50:00,11.38,11.42,11.38,11.42,5200.0,11.1714,11.2106,11.1714,11.2106,5200.0
2005-10-26 10:55:00,11.41,11.42,11.41,11.42,1200.0,11.2008,11.2106,11.2008,11.2106,1200.0
2005-10-26 11:00:00,11.4,11.4,11.38,11.38,1700.0,11.191,11.191,11.1714,11.1714,1700.0
2005-10-26 11:05:00,11.38,11.4,11.38,11.4,6200.0,11.1714,11.191,11.1714,11.191,6200.0
2005-10-26 11:10:00,11.41,11.43,11.4,11.4,20300.0,11.2008,11.2204,11.191,11.191,20300.0
2005-10-26 11:15:00,11.39,11.4,11.38,11.38,5600.0,11.1812,11.191,11.1714,11.1714,5600.0
2005-10-26 11:20:00,11.4,11.41,11.38,11.39,5000.0,11.191,11.2008,11.1714,11.1812,5000.0
2005-10-26 11:25:00,11.4,11.43,11.4,11.43,11600.0,11.191,11.2204,11.191,11.2204,11600.0
2005-10-26 11:30:00,11.41,11.42,11.4,11.4,2100.0,11.2008,11.2106,11.191,11.191,2100.0
2005-10-26 11:35:00,11.39,11.41,11.39,11.41,5100.0,11.1812,11.2008,11.1812,11.2008,5100.0
2005-10-26 11:40:00,11.4,11.42,11.4,11.42,4600.0,11.191,11.2106,11.191,11.2106,4600.0
2005-10-26 11:45:00,11.42,11.42,11.4,11.4,3200.0,11.2106,11.2106,11.191,11.191,3200.0
2005-10-26 11:50:00,11.41,11.41,11.38,11.39,3200.0,11.2008,11.2008,11.1714,11.1812,3200.0
2005-10-26 11:55:00,11.38,11.38,11.33,11.37,6400.0,11.1714,11.1714,11.1223,11.1615,6400.0
2005-10-26 12:00:00,11.35,11.36,11.34,11.36,3900.0,11.1419,11.1517,11.1321,11.1517,3900.0
2005-10-26 12:05:00,11.36,11.37,11.35,11.37,2500.0,11.1517,11.1615,11.1419,11.1615,2500.0
2005-10-26 12:10:00,11.37,11.37,11.36,11.37,2800.0,11.1615,11.1615,11.1517,11.1615,2800.0
2005-10-26 12:15:00,11.37,11.38,11.36,11.38,2100.0,11.1615,11.1714,11.1517,11.1714,2100.0
2005-10-26 12:20:00,11.38,11.38,11.37,11.37,1300.0,11.1714,11.1714,11.1615,11.1615,1300.0
2005-10-26 12:25:00,11.36,11.36,11.35,11.36,3600.0,11.1517,11.1517,11.1419,11.1517,3600.0
2005-10-26 12:30:00,11.36,11.38,11.36,11.38,6000.0,11.1517,11.1714,11.1517,11.1714,6000.0
2005-10-26 12:35:00,11.39,11.41,11.35,11.35,5200.0,11.1812,11.2008,11.1419,11.1419,5200.0
2005-10-26 12:40:00,11.37,11.37,11.34,11.36,1400.0,11.1615,11.1615,11.1321,11.1517,1400.0
2005-10-26 12:45:00,11.37,11.4,11.37,11.4,2800.0,11.1615,11.191,11.1615,11.191,2800.0
2005-10-26 12:50:00,11.39,11.41,11.39,11.4,900.0,11.1812,11.2008,11.1812,11.191,900.0
2005-10-26 12:55:00,11.41,11.42,11.41,11.42,4000.0,11.2008,11.2106,11.2008,11.2106,4000.0
2005-10-26 13:00:00,11.42,11.42,11.41,11.41,600.0,11.2106,11.2106,11.2008,11.2008,600.0
2005-10-26 13:05:00,11.4,11.42,11.4,11.42,700.0,11.191,11.2106,11.191,11.2106,700.0
2005-10-26 13:10:00,11.41,11.42,11.37,11.37,4700.0,11.2008,11.2106,11.1615,11.1615,4700.0
2005-10-26 13:15:00,11.38,11.39,11.35,11.35,5800.0,11.1714,11.1812,11.1419,11.1419,5800.0
2005-10-26 13:20:00,11.35,11.35,11.32,11.33,5800.0,11.1419,11.1419,11.1125,11.1223,5800.0
2005-10-26 13:25:00,11.33,11.36,11.33,11.36,1300.0,11.1223,11.1517,11.1223,11.1517,1300.0
2005-10-26 13:30:00,11.36,11.36,11.33,11.33,1100.0,11.1517,11.1517,11.1223,11.1223,1100.0
2005-10-26 13:35:00,11.32,11.32,11.25,11.25,6200.0,11.1125,11.1125,11.0437,11.0437,6200.0
2005-10-26 13:40:00,11.25,11.25,11.2,11.2,8600.0,11.0437,11.0437,10.9947,10.9947,8600.0
2005-10-26 13:45:00,11.21,11.21,11.2,11.2,5200.0,11.0045,11.0045,10.9947,10.9947,5200.0
2005-10-26 13:50:00,11.2,11.23,11.19,11.22,2600.0,10.9947,11.0241,10.9848,11.0143,2600.0
2005-10-26 13:55:00,11.22,11.24,11.22,11.22,4500.0,11.0143,11.0339,11.0143,11.0143,4500.0
2005-10-26 14:00:00,11.23,11.27,11.23,11.27,2200.0,11.0241,11.0634,11.0241,11.0634,2200.0
2005-10-26 14:05:00,11.27,11.28,11.25,11.25,9800.0,11.0634,11.0732,11.0437,11.0437,9800.0
2005-10-26 14:10:00,11.25,11.25,11.23,11.23,2500.0,11.0437,11.0437,11.0241,11.0241,2500.0
2005-10-26 14:15:00,11.23,11.24,11.22,11.24,4000.0,11.0241,11.0339,11.0143,11.0339,4000.0
2005-10-26 14:20:00,11.24,11.3,11.24,11.3,5100.0,11.0339,11.0928,11.0339,11.0928,5100.0
2005-10-26 14:25:00,11.29,11.29,11.27,11.27,3000.0,11.083,11.083,11.0634,11.0634,3000.0
2005-10-26 14:30:00,11.28,11.28,11.25,11.25,2100.0,11.0732,11.0732,11.0437,11.0437,2100.0
2005-10-26 14:35:00,11.24,11.24,11.21,11.24,7300.0,11.0339,11.0339,11.0045,11.0339,7300.0
2005-10-26 14:40:00,11.23,11.24,11.21,11.24,3200.0,11.0241,11.0339,11.0045,11.0339,3200.0
2005-10-26 14:45:00,11.24,11.24,11.21,11.23,2300.0,11.0339,11.0339,11.0045,11.0241,2300.0
2005-10-26 14:50:00,11.24,11.25,11.24,11.25,900.0,11.0339,11.0437,11.0339,11.0437,900.0
2005-10-26 14:55:00,11.25,11.28,11.21,11.23,6400.0,11.0437,11.0732,11.0045,11.0241,6400.0
2005-10-26 15:00:00,11.23,11.23,11.21,11.23,4700.0,11.0241,11.0241,11.0045,11.0241,4700.0
2005-10-26 15:05:00,11.23,11.26,11.23,11.26,4500.0,11.0241,11.0536,11.0241,11.0536,4500.0
2005-10-26 15:10:00,11.26,11.27,11.22,11.23,4600.0,11.0536,11.0634,11.0143,11.0241,4600.0
2005-10-26 15:15:00,11.24,11.24,11.23,11.24,2900.0,11.0339,11.0339,11.0241,11.0339,2900.0
2005-10-26 15:20:00,11.25,11.25,11.21,11.23,10200.0,11.0437,11.0437,11.0045,11.0241,10200.0
2005-10-26 15:25:00,11.23,11.23,11.21,11.23,6200.0,11.0241,11.0241,11.0045,11.0241,6200.0
2005-10-26 15:30:00,11.22,11.23,11.2,11.2,10700.0,11.0143,11.0241,10.9947,10.9947,10700.0
2005-10-26 15:35:00,11.21,11.21,11.15,11.16,7600.0,11.0045,11.0045,10.9456,10.9554,7600.0
2005-10-26 15:40:00,11.17,11.17,11.11,11.12,19000.0,10.9652,10.9652,10.9063,10.9161,19000.0
2005-10-26 15:45:00,11.11,11.14,11.11,11.14,8800.0,10.9063,10.9358,10.9063,10.9358,8800.0
2005-10-26 15:50:00,11.14,11.2,11.13,11.2,12400.0,10.9358,10.9947,10.9259,10.9947,12400.0
2005-10-26 15:55:00,11.2,11.24,11.18,11.21,24600.0,10.9947,11.0339,10.975,11.0045,24600.0
2005-10-27 09:30:00,11.21,11.21,11.15,11.15,8300.0,11.0045,11.0045,10.9456,10.9456,8300.0
2005-10-27 09:35:00,11.15,11.19,11.07,11.07,5500.0,10.9456,10.9848,10.867,10.867,5500.0
2005-10-27 09:40:00,11.05,11.07,11.0,11.07,24700.0,10.8474,10.867,10.7983,10.867,24700.0
2005-10-27 09:45:00,11.07,11.07,11.0,11.05,5700.0,10.867,10.867,10.7983,10.8474,5700.0
2005-10-27 09:50:00,11.06,11.07,11.0,11.02,9300.0,10.8572,10.867,10.7983,10.818,9300.0
2005-10-27 09:55:00,11.02,11.03,11.0,11.01,3300.0,10.818,10.8278,10.7983,10.8081,3300.0
2005-10-27 10:00:00,11.02,11.03,11.01,11.03,5800.0,10.818,10.8278,10.8081,10.8278,5800.0
2005-10-27 10:05:00,11.02,11.05,11.02,11.03,5800.0,10.818,10.8474,10.818,10.8278,5800.0
2005-10-27 10:10:00,11.02,11.05,11.01,11.05,7800.0,10.818,10.8474,10.8081,10.8474,7800.0
2005-10-27 10:15:00,11.04,11.08,11.04,11.06,2900.0,10.8376,10.8769,10.8376,10.8572,2900.0
2005-10-27 10:20:00,11.05,11.05,11.0,11.01,20900.0,10.8474,10.8474,10.7983,10.8081,20900.0
2005-10-27 10:25:00,11.0,11.02,11.0,11.01,9600.0,10.7983,10.818,10.7983,10.8081,9600.0
2005-10-27 10:30:00,11.01,11.01,10.94,10.94,61200.0,10.8081,10.8081,10.7394,10.7394,61200.0
2005-10-27 10:35:00,10.94,10.95,10.91,10.94,13900.0,10.7394,10.7492,10.71,10.7394,13900.0
2005-10-27 10:40:00,10.94,10.98,10.93,10.98,4500.0,10.7394,10.7787,10.7296,10.7787,4500.0
2005-10-27 10:45:00,10.97,10.97,10.93,10.95,7800.0,10.7689,10.7689,10.7296,10.7492,7800.0
2005-10-27 10:50:00,10.94,10.95,10.94,10.95,2400.0,10.7394,10.7492,10.7394,10.7492,2400.0
2005-10-27 10:55:00,10.95,10.96,10.95,10.95,2400.0,10.7492,10.7591,10.7492,10.7492,2400.0
2005-10-27 11:00:00,10.95,10.99,10.95,10.99,9900.0,10.7492,10.7885,10.7492,10.7885,9900.0
2005-10-27 11:05:00,11.0,11.01,10.98,11.01,10800.0,10.7983,10.8081,10.7787,10.8081,10800.0
2005-10-27 11:10:00,11.01,11.02,10.98,10.98,5700.0,10.8081,10.818,10.7787,10.7787,5700.0
2005-10-27 11:15:00,11.0,11.01,11.0,11.01,3900.0,10.7983,10.8081,10.7983,10.8081,3900.0
2005-10-27 11:20:00,11.01,11.08,11.0,11.08,6300.0,10.8081,10.8769,10.7983,10.8769,6300.0
2005-10-27 11:25:00,11.08,11.08,11.06,11.07,900.0,10.8769,10.8769,10.8572,10.867,900.0
2005-10-27 11:30:00,11.06,11.09,11.06,11.07,11200.0,10.8572,10.8867,10.8572,10.867,11200.0
2005-10-27 11:35:00,11.05,11.05,11.01,11.04,2900.0,10.8474,10.8474,10.8081,10.8376,2900.0
2005-10-27 11:40:00,11.03,11.04,11.0,11.0,3600.0,10.8278,10.8376,10.7983,10.7983,3600.0
2005-10-27 11:45:00,11.0,11.01,10.99,10.99,7200.0,10.7983,10.8081,10.7885,10.7885,7200.0
2005-10-27 11:50:00,10.98,11.04,10.98,11.0,18100.0,10.7787,10.8376,10.7787,10.7983,18100.0
2005-10-27 11:55:00,11.01,11.07,11.0,11.02,5600.0,10.8081,10.867,10.7983,10.818,5600.0
2005-10-27 12:00:00,11.02,11.06,11.01,11.06,2300.0,10.818,10.8572,10.8081,10.8572,2300.0
2005-10-27 12:05:00,11.04,11.06,11.03,11.03,4800.0,10.8376,10.8572,10.8278,10.8278,4800.0
2005-10-27 12:10:00,11.01,11.02,11.0,11.01,4300.0,10.8081,10.818,10.7983,10.8081,4300.0
2005-10-27 12:15:00,11.01,11.01,11.0,11.0,14100.0,10.8081,10.8081,10.7983,10.7983,14100.0
2005-10-27 12:20:00,11.01,11.04,11.01,11.01,2700.0,10.8081,10.8376,10.8081,10.8081,2700.0
2005-10-27 12:25:00,11.01,11.02,11.01,11.02,1900.0,10.8081,10.818,10.8081,10.818,1900.0
2005-10-27 12:30:00,11.03,11.07,11.03,11.04,5200.0,10.8278,10.867,10.8278,10.8376,5200.0
2005-10-27 12:35:00,11.06,11.12,11.06,11.1,5200.0,10.8572,10.9161,10.8572,10.8965,5200.0
2005-10-27 12:40:00,11.12,11.12,11.08,11.08,5400.0,10.9161,10.9161,10.8769,10.8769,5400.0
2005-10-27 12:45:00,11.08,11.08,11.06,11.06,2300.0,10.8769,10.8769,10.8572,10.8572,2300.0
2005-10-27 12:50:00,11.06,11.06,11.04,11.04,1800.0,10.8572,10.8572,10.8376,10.8376,1800.0
2005-10-27 12:55:00,11.04,11.05,11.03,11.05,2500.0,10.8376,10.8474,10.8278,10.8474,2500.0
2005-10-27 13:00:00,11.05,11.06,11.04,11.04,3200.0,10.8474,10.8572,10.8376,10.8376,3200.0
2005-10-27 13:05:00,11.04,11.04,11.02,11.02,2700.0,10.8376,10.8376,10.818,10.818,2700.0
2005-10-27 13:10:00,11.02,11.02,11.02,11.02,15500.0,10.818,10.818,10.818,10.818,15500.0
2005-10-27 13:15:00,11.02,11.03,11.01,11.01,13800.0,10.818,10.8278,10.8081,10.8081,13800.0
2005-10-27 13:20:00,11.01,11.06,11.0,11.05,14700.0,10.8081,10.8572,10.7983,10.8474,14700.0
2005-10-27 13:25:00,11.05,11.06,11.04,11.04,5100.0,10.8474,10.8572,10.8376,10.8376,5100.0
2005-10-27 13:30:00,11.04,11.05,11.02,11.02,5400.0,10.8376,10.8474,10.818,10.818,5400.0
2005-10-27 13:35:00,11.02,11.03,11.0,11.03,10600.0,10.818,10.8278,10.7983,10.8278,10600.0
2005-10-27 13:40:00,11.01,11.03,11.01,11.02,6000.0,10.8081,10.8278,10.8081,10.818,6000.0
2005-10-27 13:45:00,11.01,11.03,11.01,11.02,5600.0,10.8081,10.8278,10.8081,10.818,5600.0
2005-10-27 13:50:00,11.02,11.04,11.01,11.03,6000.0,10.818,10.8376,10.8081,10.8278,6000.0
2005-10-27 13:55:00,11.04,11.05,11.04,11.05,1400.0,10.8376,10.8474,10.8376,10.8474,1400.0
2005-10-27 14:00:00,11.04,11.06,11.03,11.03,16400.0,10.8376,10.8572,10.8278,10.8278,16400.0
2005-10-27 14:05:00,11.05,11.05,11.01,11.03,11300.0,10.8474,10.8474,10.8081,10.8278,11300.0
2005-10-27 14:10:00,11.03,11.05,11.0,11.01,6600.0,10.8278,10.8474,10.7983,10.8081,6600.0
2005-10-27 14:15:00,11.01,11.03,11.01,11.03,2500.0,10.8081,10.8278,10.8081,10.8278,2500.0
2005-10-27 14:20:00,11.03,11.04,11.01,11.01,7200.0,10.8278,10.8376,10.8081,10.8081,7200.0
2005-10-27 14:25:00,11.01,11.01,11.0,11.01,2700.0,10.8081,10.8081,10.7983,10.8081,2700.0
2005-10-27 14:30:00,11.01,11.04,11.0,11.02,9000.0,10.8081,10.8376,10.7983,10.818,9000.0
2005-10-27 14:35:00,11.03,11.03,11.0,11.0,8300.0,10.8278,10.8278,10.7983,10.7983,8300.0
2005-10-27 14:40:00,11.0,11.02,11.0,11.01,5100.0,10.7983,10.818,10.7983,10.8081,5100.0
2005-10-27 14:45:00,11.01,11.02,11.0,11.02,5600.0,10.8081,10.818,10.7983,10.818,5600.0
2005-10-27 14:50:00,11.01,11.02,11.0,11.01,6300.0,10.8081,10.818,10.7983,10.8081,6300.0
2005-10-27 14:55:00,11.01,11.01,11.0,11.0,5400.0,10.8081,10.8081,10.7983,10.7983,5400.0
2005-10-27 15:00:00,11.0,11.01,11.0,11.0,6600.0,10.7983,10.8081,10.7983,10.7983,6600.0
2005-10-27 15:05:00,11.0,11.0,10.95,10.96,31600.0,10.7983,10.7983,10.7492,10.7591,31600.0
2005-10-27 15:10:00,10.96,10.97,10.94,10.94,9800.0,10.7591,10.7689,10.7394,10.7394,9800.0
2005-10-27 15:15:00,10.93,10.95,10.93,10.95,5500.0,10.7296,10.7492,10.7296,10.7492,5500.0
2005-10-27 15:20:00,10.95,11.0,10.95,11.0,14000.0,10.7492,10.7983,10.7492,10.7983,14000.0
2005-10-27 15:25:00,11.0,11.0,10.95,10.98,7200.0,10.7983,10.7983,10.7492,10.7787,7200.0
2005-10-27 15:30:00,10.98,10.99,10.98,10.99,10300.0,10.7787,10.7885,10.7787,10.7885,10300.0
2005-10-27 15:35:00,11.0,11.05,11.0,11.01,13100.0,10.7983,10.8474,10.7983,10.8081,13100.0
2005-10-27 15:40:00,11.01,11.03,11.01,11.03,4200.0,10.8081,10.8278,10.8081,10.8278,4200.0
2005-10-27 15:45:00,11.03,11.06,11.03,11.06,4100.0,10.8278,10.8572,10.8278,10.8572,4100.0
2005-10-27 15:50:00,11.04,11.04,11.0,11.01,10600.0,10.8376,10.8376,10.7983,10.8081,10600.0
2005-10-27 15:55:00,11.01,11.03,11.0,11.02,26100.0,10.8081,10.8278,10.7983,10.818,26100.0
2005-10-28 09:30:00,11.15,11.2,11.15,11.2,20200.0,10.9456,10.9947,10.9456,10.9947,20200.0
2005-10-28 09:35:00,11.22,11.22,11.17,11.19,10000.0,11.0143,11.0143,10.9652,10.9848,10000.0
2005-10-28 09:40:00,11.2,11.3,11.2,11.3,10800.0,10.9947,11.0928,10.9947,11.0928,10800.0
2005-10-28 09:45:00,11.3,11.35,11.25,11.29,7800.0,11.0928,11.1419,11.0437,11.083,7800.0
2005-10-28 09:50:00,11.28,11.29,11.22,11.25,7100.0,11.0732,11.083,11.0143,11.0437,7100.0
2005-10-28 09:55:00,11.25,11.25,11.16,11.16,10400.0,11.0437,11.0437,10.9554,10.9554,10400.0
2005-10-28 10:00:00,11.16,11.18,11.13,11.13,6100.0,10.9554,10.975,10.9259,10.9259,6100.0
2005-10-28 10:05:00,11.15,11.15,11.05,11.07,4100.0,10.9456,10.9456,10.8474,10.867,4100.0
2005-10-28 10:10:00,11.07,11.07,11.03,11.06,3500.0,10.867,10.867,10.8278,10.8572,3500.0
2005-10-28 10:15:00,11.08,11.1,11.08,11.08,1100.0,10.8769,10.8965,10.8769,10.8769,1100.0
2005-10-28 10:20:00,11.09,11.1,11.07,11.1,2700.0,10.8867,10.8965,10.867,10.8965,2700.0
2005-10-28 10:25:00,11.1,11.21,11.1,11.21,8600.0,10.8965,11.0045,10.8965,11.0045,8600.0
2005-10-28 10:30:00,11.17,11.17,11.11,11.11,4100.0,10.9652,10.9652,10.9063,10.9063,4100.0
2005-10-28 10:35:00,11.11,11.11,11.08,11.09,5300.0,10.9063,10.9063,10.8769,10.8867,5300.0
2005-10-28 10:40:00,11.08,11.08,11.04,11.05,6400.0,10.8769,10.8769,10.8376,10.8474,6400.0
2005-10-28 10:45:00,11.05,11.06,11.03,11.03,5300.0,10.8474,10.8572,10.8278,10.8278,5300.0
2005-10-28 10:50:00,11.04,11.06,11.04,11.06,3000.0,10.8376,10.8572,10.8376,10.8572,3000.0
2005-10-28 10:55:00,11.05,11.1,11.05,11.07,5700.0,10.8474,10.8965,10.8474,10.867,5700.0
2005-10-28 11:00:00,11.07,11.12,11.07,11.12,7000.0,10.867,10.9161,10.867,10.9161,7000.0
2005-10-28 11:05:00,11.13,11.16,11.12,11.13,4800.0,10.9259,10.9554,10.9161,10.9259,4800.0
2005-10-28 11:10:00,11.16,11.23,11.13,11.23,6000.0,10.9554,11.0241,10.9259,11.0241,6000.0
2005-10-28 11:15:00,11.23,11.24,11.19,11.21,6700.0,11.0241,11.0339,10.9848,11.0045,6700.0
2005-10-28 11:20:00,11.21,11.21,11.13,11.15,10500.0,11.0045,11.0045,10.9259,10.9456,10500.0
2005-10-28 11:25:00,11.14,11.2,11.14,11.17,6100.0,10.9358,10.9947,10.9358,10.9652,6100.0
2005-10-28 11:30:00,11.2,11.2,11.16,11.16,5500.0,10.9947,10.9947,10.9554,10.9554,5500.0
2005-10-28 11:35:00,11.16,11.17,11.16,11.16,2700.0,10.9554,10.9652,10.9554,10.9554,2700.0
2005-10-28 11:40:00,11.15,11.15,11.11,11.15,2500.0,10.9456,10.9456,10.9063,10.9456,2500.0
2005-10-28 11:45:00,11.15,11.22,11.13,11.22,6200.0,10.9456,11.0143,10.9259,11.0143,6200.0
2005-10-28 11:50:00,11.21,11.24,11.21,11.24,8400.0,11.0045,11.0339,11.0045,11.0339,8400.0
2005-10-28 11:55:00,11.24,11.25,11.24,11.25,5700.0,11.0339,11.0437,11.0339,11.0437,5700.0
2005-10-28 12:00:00,11.25,11.25,11.24,11.25,19500.0,11.0437,11.0437,11.0339,11.0437,19500.0
2005-10-28 12:05:00,11.24,11.25,11.22,11.22,8600.0,11.0339,11.0437,11.0143,11.0143,8600.0
2005-10-28 12:10:00,11.23,11.24,11.23,11.24,2300.0,11.0241,11.0339,11.0241,11.0339,2300.0
2005-10-28 12:15:00,11.23,11.25,11.23,11.24,4400.0,11.0241,11.0437,11.0241,11.0339,4400.0
2005-10-28 12:20:00,11.23,11.25,11.22,11.23,3500.0,11.0241,11.0437,11.0143,11.0241,3500.0
2005-10-28 12:25:00,11.23,11.25,11.23,11.24,1300.0,11.0241,11.0437,11.0241,11.0339,1300.0
2005-10-28 12:30:00,11.23,11.23,11.22,11.23,4200.0,11.0241,11.0241,11.0143,11.0241,4200.0
2005-10-28 12:35:00,11.23,11.25,11.23,11.23,3800.0,11.0241,11.0437,11.0241,11.0241,3800.0
2005-10-28 12:40:00,11.24,11.25,11.22,11.23,12500.0,11.0339,11.0437,11.0143,11.0241,12500.0
2005-10-28 12:45:00,11.23,11.24,11.23,11.23,2400.0,11.0241,11.0339,11.0241,11.0241,2400.0
2005-10-28 12:50:00,11.23,11.25,11.19,11.21,9200.0,11.0241,11.0437,10.9848,11.0045,9200.0
2005-10-28 12:55:00,11.2,11.25,11.2,11.23,4900.0,10.9947,11.0437,10.9947,11.0241,4900.0
2005-10-28 13:00:00,11.23,11.25,11.23,11.24,8600.0,11.0241,11.0437,11.0241,11.0339,8600.0
2005-10-28 13:05:00,11.25,11.25,11.23,11.23,11600.0,11.0437,11.0437,11.0241,11.0241,11600.0
2005-10-28 13:10:00,11.24,11.25,11.23,11.24,10500.0,11.0339,11.0437,11.0241,11.0339,10500.0
2005-10-28 13:15:00,11.25,11.25,11.24,11.25,49000.0,11.0437,11.0437,11.0339,11.0437,49000.0
2005-10-28 13:20:00,11.24,11.24,11.22,11.22,7400.0,11.0339,11.0339,11.0143,11.0143,7400.0
2005-10-28 13:25:00,11.23,11.25,11.23,11.25,3700.0,11.0241,11.0437,11.0241,11.0437,3700.0
2005-10-28 13:30:00,11.25,11.25,11.25,11.25,14100.0,11.0437,11.0437,11.0437,11.0437,14100.0
2005-10-28 13:35:00,11.24,11.25,11.24,11.24,13100.0,11.0339,11.0437,11.0339,11.0339,13100.0
2005-10-28 13:40:00,11.24,11.25,11.21,11.23,6100.0,11.0339,11.0437,11.0045,11.0241,6100.0
2005-10-28 13:45:00,11.22,11.22,11.21,11.21,1100.0,11.0143,11.0143,11.0045,11.0045,1100.0
2005-10-28 13:50:00,11.21,11.25,11.21,11.24,76600.0,11.0045,11.0437,11.0045,11.0339,76600.0
2005-10-28 13:55:00,11.25,11.25,11.22,11.25,20500.0,11.0437,11.0437,11.0143,11.0437,20500.0
2005-10-28 14:00:00,11.25,11.25,11.24,11.25,12300.0,11.0437,11.0437,11.0339,11.0437,12300.0
2005-10-28 14:05:00,11.25,11.25,11.24,11.25,16300.0,11.0437,11.0437,11.0339,11.0437,16300.0
2005-10-28 14:10:00,11.24,11.28,11.24,11.28,12100.0,11.0339,11.0732,11.0339,11.0732,12100.0
2005-10-28 14:15:00,11.28,11.28,11.27,11.28,1100.0,11.0732,11.0732,11.0634,11.0732,1100.0
2005-10-28 14:20:00,11.29,11.3,11.27,11.3,4600.0,11.083,11.0928,11.0634,11.0928,4600.0
2005-10-28 14:25:00,11.3,11.32,11.29,11.29,13100.0,11.0928,11.1125,11.083,11.083,13100.0
2005-10-28 14:30:00,11.3,11.31,11.29,11.31,9400.0,11.0928,11.1026,11.083,11.1026,9400.0
2005-10-28 14:35:00,11.3,11.34,11.3,11.34,7100.0,11.0928,11.1321,11.0928,11.1321,7100.0
2005-10-28 14:40:00,11.33,11.35,11.32,11.35,5100.0,11.1223,11.1419,11.1125,11.1419,5100.0
2005-10-28 14:45:00,11.35,11.4,11.35,11.39,14400.0,11.1419,11.191,11.1419,11.1812,14400.0
2005-10-28 14:50:00,11.39,11.4,11.37,11.4,5800.0,11.1812,11.191,11.1615,11.191,5800.0
2005-10-28 14:55:00,11.4,11.4,11.39,11.39,1700.0,11.191,11.191,11.1812,11.1812,1700.0
2005-10-28 15:00:00,11.39,11.39,11.39,11.39,3100.0,11.1812,11.1812,11.1812,11.1812,3100.0
2005-10-28 15:05:00,11.39,11.4,11.39,11.39,6800.0,11.1812,11.191,11.1812,11.1812,6800.0
2005-10-28 15:10:00,11.4,11.4,11.37,11.38,3100.0,11.191,11.191,11.1615,11.1714,3100.0
2005-10-28 15:15:00,11.37,11.38,11.37,11.37,4700.0,11.1615,11.1714,11.1615,11.1615,4700.0
2005-10-28 15:20:00,11.37,11.39,11.37,11.39,5400.0,11.1615,11.1812,11.1615,11.1812,5400.0
2005-10-28 15:25:00,11.39,11.39,11.35,11.35,6800.0,11.1812,11.1812,11.1419,11.1419,6800.0
2005-10-28 15:30:00,11.35,11.35,11.3,11.31,24300.0,11.1419,11.1419,11.0928,11.1026,24300.0
2005-10-28 15:35:00,11.31,11.32,11.3,11.31,7500.0,11.1026,11.1125,11.0928,11.1026,7500.0
2005-10-28 15:40:00,11.32,11.35,11.32,11.35,14300.0,11.1125,11.1419,11.1125,11.1419,14300.0
2005-10-28 15:45:00,11.35,11.35,11.34,11.34,15200.0,11.1419,11.1419,11.1321,11.1321,15200.0
2005-10-28 15:50:00,11.34,11.35,11.32,11.32,27300.0,11.1321,11.1419,11.1125,11.1125,27300.0
2005-10-28 15:55:00,11.31,11.32,11.27,11.28,48400.0,11.1026,11.1125,11.0634,11.0732,48400.0
2005-10-31 09:30:00,11.37,11.45,11.37,11.43,16100.0,11.1615,11.2401,11.1615,11.2204,16100.0
2005-10-31 09:35:00,11.43,11.46,11.38,11.4,14300.0,11.2204,11.2499,11.1714,11.191,14300.0
2005-10-31 09:40:00,11.4,11.48,11.4,11.44,7000.0,11.191,11.2695,11.191,11.2303,7000.0
2005-10-31 09:45:00,11.44,11.44,11.43,11.44,20000.0,11.2303,11.2303,11.2204,11.2303,20000.0
2005-10-31 09:50:00,11.43,11.48,11.43,11.44,20100.0,11.2204,11.2695,11.2204,11.2303,20100.0
2005-10-31 09:55:00,11.44,11.47,11.44,11.47,16800.0,11.2303,11.2597,11.2303,11.2597,16800.0
2005-10-31 10:00:00,11.47,11.47,11.42,11.44,9000.0,11.2597,11.2597,11.2106,11.2303,9000.0
2005-10-31 10:05:00,11.44,11.46,11.44,11.44,4500.0,11.2303,11.2499,11.2303,11.2303,4500.0
2005-10-31 10:10:00,11.46,11.46,11.44,11.44,6600.0,11.2499,11.2499,11.2303,11.2303,6600.0
2005-10-31 10:15:00,11.43,11.45,11.43,11.44,4900.0,11.2204,11.2401,11.2204,11.2303,4900.0
2005-10-31 10:20:00,11.44,11.45,11.44,11.45,13300.0,11.2303,11.2401,11.2303,11.2401,13300.0
2005-10-31 10:25:00,11.45,11.48,11.45,11.47,19000.0,11.2401,11.2695,11.2401,11.2597,19000.0
2005-10-31 10:30:00,11.47,11.48,11.46,11.47,11800.0,11.2597,11.2695,11.2499,11.2597,11800.0
2005-10-31 10:35:00,11.47,11.48,11.46,11.47,9000.0,11.2597,11.2695,11.2499,11.2597,9000.0
2005-10-31 10:40:00,11.47,11.5,11.46,11.47,27800.0,11.2597,11.2892,11.2499,11.2597,27800.0
2005-10-31 10:45:00,11.46,11.47,11.46,11.47,7300.0,11.2499,11.2597,11.2499,11.2597,7300.0
2005-10-31 10:50:00,11.46,11.46,11.43,11.44,3700.0,11.2499,11.2499,11.2204,11.2303,3700.0
2005-10-31 10:55:00,11.44,11.44,11.43,11.43,1800.0,11.2303,11.2303,11.2204,11.2204,1800.0
2005-10-31 11:00:00,11.42,11.44,11.42,11.44,5200.0,11.2106,11.2303,11.2106,11.2303,5200.0
2005-10-31 11:05:00,11.43,11.45,11.43,11.45,1400.0,11.2204,11.2401,11.2204,11.2401,1400.0
2005-10-31 11:10:00,11.44,11.44,11.44,11.44,1100.0,11.2303,11.2303,11.2303,11.2303,1100.0
2005-10-31 11:15:00,11.44,11.45,11.41,11.45,7000.0,11.2303,11.2401,11.2008,11.2401,7000.0
2005-10-31 11:20:00,11.45,11.45,11.44,11.45,2000.0,11.2401,11.2401,11.2303,11.2401,2000.0
2005-10-31 11:25:00,11.45,11.49,11.44,11.48,17300.0,11.2401,11.2793,11.2303,11.2695,17300.0
2005-10-31 11:30:00,11.47,11.49,11.47,11.48,10800.0,11.2597,11.2793,11.2597,11.2695,10800.0
2005-10-31 11:35:00,11.47,11.48,11.43,11.44,11200.0,11.2597,11.2695,11.2204,11.2303,11200.0
2005-10-31 11:40:00,11.44,11.47,11.43,11.43,5700.0,11.2303,11.2597,11.2204,11.2204,5700.0
2005-10-31 11:45:00,11.43,11.45,11.43,11.45,4000.0,11.2204,11.2401,11.2204,11.2401,4000.0
2005-10-31 11:50:00,11.44,11.46,11.44,11.45,5600.0,11.2303,11.2499,11.2303,11.2401,5600.0
2005-10-31 11:55:00,11.44,11.45,11.43,11.45,2000.0,11.2303,11.2401,11.2204,11.2401,2000.0
2005-10-31 12:00:00,11.45,11.46,11.45,11.46,12400.0,11.2401,11.2499,11.2401,11.2499,12400.0
2005-10-31 12:05:00,11.45,11.48,11.45,11.46,16300.0,11.2401,11.2695,11.2401,11.2499,16300.0
2005-10-31 12:10:00,11.45,11.47,11.41,11.41,11000.0,11.2401,11.2597,11.2008,11.2008,11000.0
2005-10-31 12:15:00,11.41,11.42,11.4,11.41,4700.0,11.2008,11.2106,11.191,11.2008,4700.0
2005-10-31 12:20:00,11.42,11.43,11.42,11.43,1300.0,11.2106,11.2204,11.2106,11.2204,1300.0
2005-10-31 12:25:00,11.44,11.44,11.43,11.43,3600.0,11.2303,11.2303,11.2204,11.2204,3600.0
2005-10-31 12:30:00,11.43,11.45,11.42,11.45,9300.0,11.2204,11.2401,11.2106,11.2401,9300.0
2005-10-31 12:35:00,11.44,11.45,11.44,11.45,700.0,11.2303,11.2401,11.2303,11.2401,700.0
2005-10-31 12:40:00,11.45,11.45,11.43,11.44,3500.0,11.2401,11.2401,11.2204,11.2303,3500.0
2005-10-31 12:45:00,11.44,11.45,11.42,11.43,7500.0,11.2303,11.2401,11.2106,11.2204,7500.0
2005-10-31 12:50:00,11.43,11.44,11.43,11.44,8200.0,11.2204,11.2303,11.2204,11.2303,8200.0
2005-10-31 12:55:00,11.45,11.45,11.45,11.45,2300.0,11.2401,11.2401,11.2401,11.2401,2300.0
2005-10-31 13:00:00,11.45,11.46,11.45,11.46,7200.0,11.2401,11.2499,11.2401,11.2499,7200.0
2005-10-31 13:05:00,11.45,11.47,11.45,11.47,5000.0,11.2401,11.2597,11.2401,11.2597,5000.0
2005-10-31 13:10:00,11.47,11.49,11.45,11.45,12500.0,11.2597,11.2793,11.2401,11.2401,12500.0
2005-10-31 13:15:00,11.45,11.48,11.45,11.46,12800.0,11.2401,11.2695,11.2401,11.2499,12800.0
2005-10-31 13:20:00,11.45,11.45,11.45,11.45,1700.0,11.2401,11.2401,11.2401,11.2401,1700.0
2005-10-31 13:25:00,11.45,11.45,11.45,11.45,2100.0,11.2401,11.2401,11.2401,11.2401,2100.0
2005-10-31 13:30:00,11.45,11.46,11.45,11.45,1600.0,11.2401,11.2499,11.2401,11.2401,1600.0
2005-10-31 13:35:00,11.46,11.48,11.46,11.48,5200.0,11.2499,11.2695,11.2499,11.2695,5200.0
2005-10-31 13:40:00,11.48,11.48,11.47,11.48,1700.0,11.2695,11.2695,11.2597,11.2695,1700.0
2005-10-31 13:45:00,11.48,11.48,11.44,11.45,2700.0,11.2695,11.2695,11.2303,11.2401,2700.0
2005-10-31 13:50:00,11.46,11.47,11.46,11.47,500.0,11.2499,11.2597,11.2499,11.2597,500.0
2005-10-31 13:55:00,11.47,11.49,11.47,11.49,800.0,11.2597,11.2793,11.2597,11.2793,800.0
2005-10-31 14:00:00,11.48,11.49,11.48,11.49,2400.0,11.2695,11.2793,11.2695,11.2793,2400.0
2005-10-31 14:05:00,11.48,11.49,11.48,11.49,5800.0,11.2695,11.2793,11.2695,11.2793,5800.0
2005-10-31 14:10:00,11.49,11.49,11.47,11.48,8100.0,11.2793,11.2793,11.2597,11.2695,8100.0
2005-10-31 14:15:00,11.49,11.49,11.47,11.47,7100.0,11.2793,11.2793,11.2597,11.2597,7100.0
2005-10-31 14:20:00,11.44,11.48,11.44,11.47,2500.0,11.2303,11.2695,11.2303,11.2597,2500.0
2005-10-31 14:25:00,11.46,11.47,11.45,11.47,2400.0,11.2499,11.2597,11.2401,11.2597,2400.0
2005-10-31 14:30:00,11.47,11.48,11.47,11.47,3400.0,11.2597,11.2695,11.2597,11.2597,3400.0
2005-10-31 14:35:00,11.47,11.47,11.46,11.47,5200.0,11.2597,11.2597,11.2499,11.2597,5200.0
2005-10-31 14:40:00,11.47,11.47,11.46,11.47,2500.0,11.2597,11.2597,11.2499,11.2597,2500.0
2005-10-31 14:45:00,11.47,11.48,11.45,11.46,15200.0,11.2597,11.2695,11.2401,11.2499,15200.0
2005-10-31 14:50:00,11.48,11.48,11.47,11.48,5400.0,11.2695,11.2695,11.2597,11.2695,5400.0
2005-10-31 14:55:00,11.48,11.48,11.48,11.48,7600.0,11.2695,11.2695,11.2695,11.2695,7600.0
2005-10-31 15:00:00,11.48,11.49,11.47,11.49,10900.0,11.2695,11.2793,11.2597,11.2793,10900.0
2005-10-31 15:05:00,11.49,11.49,11.49,11.49,8900.0,11.2793,11.2793,11.2793,11.2793,8900.0
2005-10-31 15:10:00,11.49,11.5,11.48,11.5,10700.0,11.2793,11.2892,11.2695,11.2892,10700.0
2005-10-31 15:15:00,11.49,11.5,11.49,11.5,5300.0,11.2793,11.2892,11.2793,11.2892,5300.0
2005-10-31 15:20:00,11.5,11.5,11.48,11.5,9700.0,11.2892,11.2892,11.2695,11.2892,9700.0
2005-10-31 15:25:00,11.5,11.55,11.49,11.54,57300.0,11.2892,11.3382,11.2793,11.3284,57300.0
2005-10-31 15:30:00,11.54,11.55,11.54,11.55,14900.0,11.3284,11.3382,11.3284,11.3382,14900.0
2005-10-31 15:35:00,11.55,11.55,11.54,11.54,12900.0,11.3382,11.3382,11.3284,11.3284,12900.0
2005-10-31 15:40:00,11.55,11.55,11.54,11.55,13000.0,11.3382,11.3382,11.3284,11.3382,13000.0
2005-10-31 15:45:00,11.54,11.55,11.54,11.55,13300.0,11.3284,11.3382,11.3284,11.3382,13300.0
2005-10-31 15:50:00,11.54,11.55,11.54,11.55,8200.0,11.3284,11.3382,11.3284,11.3382,8200.0
2005-10-31 15:55:00,11.55,11.55,11.46,11.48,48900.0,11.3382,11.3382,11.2499,11.2695,48900.0
2005-11-01 09:30:00,11.33,11.33,11.2,11.2,31700.0,11.1223,11.1223,10.9947,10.9947,31700.0
2005-11-01 09:35:00,11.22,11.41,11.22,11.34,9500.0,11.0143,11.2008,11.0143,11.1321,9500.0
2005-11-01 09:40:00,11.35,11.38,11.25,11.26,4700.0,11.1419,11.1714,11.0437,11.0536,4700.0
2005-11-01 09:45:00,11.24,11.33,11.22,11.33,6000.0,11.0339,11.1223,11.0143,11.1223,6000.0
2005-11-01 09:50:00,11.3,11.33,11.23,11.26,7900.0,11.0928,11.1223,11.0241,11.0536,7900.0
2005-11-01 09:55:00,11.24,11.27,11.24,11.24,4500.0,11.0339,11.0634,11.0339,11.0339,4500.0
2005-11-01 10:00:00,11.24,11.29,11.23,11.29,5700.0,11.0339,11.083,11.0241,11.083,5700.0
2005-11-01 10:05:00,11.32,11.42,11.32,11.42,5600.0,11.1125,11.2106,11.1125,11.2106,5600.0
2005-11-01 10:10:00,11.42,11.43,11.38,11.42,7800.0,11.2106,11.2204,11.1714,11.2106,7800.0
2005-11-01 10:15:00,11.4,11.43,11.38,11.43,7500.0,11.191,11.2204,11.1714,11.2204,7500.0
2005-11-01 10:20:00,11.45,11.45,11.4,11.43,5000.0,11.2401,11.2401,11.191,11.2204,5000.0
2005-11-01 10:25:00,11.43,11.46,11.41,11.46,2500.0,11.2204,11.2499,11.2008,11.2499,2500.0
2005-11-01 10:30:00,11.43,11.46,11.43,11.44,4100.0,11.2204,11.2499,11.2204,11.2303,4100.0
2005-11-01 10:35:00,11.44,11.45,11.41,11.42,5200.0,11.2303,11.2401,11.2008,11.2106,5200.0
2005-11-01 10:40:00,11.41,11.42,11.4,11.4,6100.0,11.2008,11.2106,11.191,11.191,6100.0
2005-11-01 10:45:00,11.39,11.39,11.37,11.37,3200.0,11.1812,11.1812,11.1615,11.1615,3200.0
2005-11-01 10:50:00,11.37,11.38,11.35,11.38,14400.0,11.1615,11.1714,11.1419,11.1714,14400.0
2005-11-01 10:55:00,11.38,11.4,11.37,11.37,7400.0,11.1714,11.191,11.1615,11.1615,7400.0
2005-11-01 11:00:00,11.37,11.39,11.36,11.38,21700.0,11.1615,11.1812,11.1517,11.1714,21700.0
2005-11-01 11:05:00,11.4,11.42,11.38,11.42,12200.0,11.191,11.2106,11.1714,11.2106,12200.0
2005-11-01 11:10:00,11.41,11.41,11.37,11.37,4600.0,11.2008,11.2008,11.1615,11.1615,4600.0
2005-11-01 11:15:00,11.38,11.43,11.38,11.41,6100.0,11.1714,11.2204,11.1714,11.2008,6100.0
2005-11-01 11:20:00,11.41,11.41,11.4,11.4,2900.0,11.2008,11.2008,11.191,11.191,2900.0
2005-11-01 11:25:00,11.4,11.41,11.39,11.39,2800.0,11.191,11.2008,11.1812,11.1812,2800.0
2005-11-01 11:30:00,11.4,11.41,11.39,11.4,1700.0,11.191,11.2008,11.1812,11.191,1700.0
2005-11-01 11:35:00,11.41,11.45,11.4,11.4,5000.0,11.2008,11.2401,11.191,11.191,5000.0
2005-11-01 11:40:00,11.39,11.41,11.39,11.39,1700.0,11.1812,11.2008,11.1812,11.1812,1700.0
2005-11-01 11:45:00,11.39,11.41,11.39,11.41,2800.0,11.1812,11.2008,11.1812,11.2008,2800.0
2005-11-01 11:50:00,11.41,11.47,11.41,11.45,3500.0,11.2008,11.2597,11.2008,11.2401,3500.0
2005-11-01 11:55:00,11.46,11.52,11.46,11.52,32300.0,11.2499,11.3088,11.2499,11.3088,32300.0
2005-11-01 12:00:00,11.52,11.54,11.52,11.54,9300.0,11.3088,11.3284,11.3088,11.3284,9300.0
2005-11-01 12:05:00,11.54,11.56,11.53,11.55,3500.0,11.3284,11.3481,11.3186,11.3382,3500.0
2005-11-01 12:10:00,11.56,11.58,11.55,11.58,6100.0,11.3481,11.3677,11.3382,11.3677,6100.0
2005-11-01 12:15:00,11.56,11.56,11.55,11.55,1400.0,11.3481,11.3481,11.3382,11.3382,1400.0
2005-11-01 12:20:00,11.56,11.56,11.54,11.54,1400.0,11.3481,11.3481,11.3284,11.3284,1400.0
2005-11-01 12:25:00,11.53,11.54,11.52,11.52,4600.0,11.3186,11.3284,11.3088,11.3088,4600.0
2005-11-01 12:30:00,11.52,11.52,11.5,11.51,2600.0,11.3088,11.3088,11.2892,11.299,2600.0
2005-11-01 12:35:00,11.5,11.57,11.5,11.54,6100.0,11.2892,11.3579,11.2892,11.3284,6100.0
2005-11-01 12:40:00,11.53,11.53,11.51,11.52,5400.0,11.3186,11.3186,11.299,11.3088,5400.0
2005-11-01 12:45:00,11.51,11.52,11.51,11.52,1500.0,11.299,11.3088,11.299,11.3088,1500.0
2005-11-01 12:50:00,11.52,11.52,11.51,11.51,5000.0,11.3088,11.3088,11.299,11.299,5000.0
2005-11-01 12:55:00,11.5,11.52,11.5,11.51,1300.0,11.2892,11.3088,11.2892,11.299,1300.0
2005-11-01 13:00:00,11.5,11.51,11.5,11.51,4500.0,11.2892,11.299,11.2892,11.299,4500.0
2005-11-01 13:05:00,11.51,11.52,11.5,11.5,900.0,11.299,11.3088,11.2892,11.2892,900.0
2005-11-01 13:10:00,11.51,11.52,11.51,11.51,2800.0,11.299,11.3088,11.299,11.299,2800.0
2005-11-01 13:15:00,11.51,11.53,11.51,11.52,3100.0,11.299,11.3186,11.299,11.3088,3100.0
2005-11-01 13:20:00,11.53,11.55,11.53,11.55,7600.0,11.3186,11.3382,11.3186,11.3382,7600.0
2005-11-01 13:25:00,11.55,11.57,11.55,11.56,2200.0,11.3382,11.3579,11.3382,11.3481,2200.0
2005-11-01 13:30:00,11.56,11.56,11.53,11.54,5600.0,11.3481,11.3481,11.3186,11.3284,5600.0
2005-11-01 13:35:00,11.54,11.56,11.53,11.56,15400.0,11.3284,11.3481,11.3186,11.3481,15400.0
2005-11-01 13:40:00,11.55,11.55,11.5,11.5,8700.0,11.3382,11.3382,11.2892,11.2892,8700.0
2005-11-01 13:45:00,11.52,11.57,11.52,11.54,3700.0,11.3088,11.3579,11.3088,11.3284,3700.0
2005-11-01 13:50:00,11.54,11.54,11.52,11.53,1300.0,11.3284,11.3284,11.3088,11.3186,1300.0
2005-11-01 13:55:00,11.53,11.56,11.52,11.54,12900.0,11.3186,11.3481,11.3088,11.3284,12900.0
2005-11-01 14:00:00,11.54,11.56,11.53,11.54,15500.0,11.3284,11.3481,11.3186,11.3284,15500.0
2005-11-01 14:05:00,11.54,11.55,11.51,11.55,7600.0,11.3284,11.3382,11.299,11.3382,7600.0
2005-11-01 14:10:00,11.54,11.56,11.52,11.52,17100.0,11.3284,11.3481,11.3088,11.3088,17100.0
2005-11-01 14:15:00,11.52,11.52,11.49,11.52,2500.0,11.3088,11.3088,11.2793,11.3088,2500.0
2005-11-01 14:20:00,11.53,11.56,11.52,11.52,15000.0,11.3186,11.3481,11.3088,11.3088,15000.0
2005-11-01 14:25:00,11.53,11.55,11.52,11.54,6800.0,11.3186,11.3382,11.3088,11.3284,6800.0
2005-11-01 14:30:00,11.55,11.59,11.55,11.58,28500.0,11.3382,11.3775,11.3382,11.3677,28500.0
2005-11-01 14:35:00,11.58,11.58,11.5,11.51,11000.0,11.3677,11.3677,11.2892,11.299,11000.0
2005-11-01 14:40:00,11.5,11.55,11.5,11.52,9600.0,11.2892,11.3382,11.2892,11.3088,9600.0
2005-11-01 14:45:00,11.52,11.52,11.48,11.49,4700.0,11.3088,11.3088,11.2695,11.2793,4700.0
2005-11-01 14:50:00,11.5,11.5,11.48,11.49,5400.0,11.2892,11.2892,11.2695,11.2793,5400.0
2005-11-01 14:55:00,11.48,11.51,11.48,11.49,7700.0,11.2695,11.299,11.2695,11.2793,7700.0
2005-11-01 15:00:00,11.49,11.49,11.45,11.47,5000.0,11.2793,11.2793,11.2401,11.2597,5000.0
2005-11-01 15:05:00,11.47,11.48,11.43,11.48,14300.0,11.2597,11.2695,11.2204,11.2695,14300.0
2005-11-01 15:10:00,11.47,11.47,11.45,11.45,5000.0,11.2597,11.2597,11.2401,11.2401,5000.0
2005-11-01 15:15:00,11.45,11.49,11.45,11.46,9200.0,11.2401,11.2793,11.2401,11.2499,9200.0
2005-11-01 15:20:00,11.45,11.55,11.45,11.51,15600.0,11.2401,11.3382,11.2401,11.299,15600.0
2005-11-01 15:25:00,11.51,11.51,11.49,11.51,14700.0,11.299,11.299,11.2793,11.299,14700.0
2005-11-01 15:30:00,11.51,11.52,11.5,11.51,13900.0,11.299,11.3088,11.2892,11.299,13900.0
2005-11-01 15:35:00,11.5,11.52,11.48,11.48,12600.0,11.2892,11.3088,11.2695,11.2695,12600.0
2005-11-01 15:40:00,11.48,11.49,11.46,11.48,6300.0,11.2695,11.2793,11.2499,11.2695,6300.0
2005-11-01 15:45:00,11.48,11.48,11.47,11.47,4000.0,11.2695,11.2695,11.2597,11.2597,4000.0
2005-11-01 15:50:00,11.46,11.49,11.45,11.48,7700.0,11.2499,11.2793,11.2401,11.2695,7700.0
2005-11-01 15:55:00,11.47,11.49,11.46,11.46,10100.0,11.2597,11.2793,11.2499,11.2499,10100.0
2005-11-02 09:30:00,11.42,11.44,11.38,11.44,16500.0,11.2106,11.2303,11.1714,11.2303,16500.0
2005-11-02 09:35:00,11.36,11.42,11.33,11.42,10700.0,11.1517,11.2106,11.1223,11.2106,10700.0
2005-11-02 09:40:00,11.37,11.46,11.36,11.4,9300.0,11.1615,11.2499,11.1517,11.191,9300.0
2005-11-02 09:45:00,11.45,11.46,11.44,11.44,6600.0,11.2401,11.2499,11.2303,11.2303,6600.0
2005-11-02 09:50:00,11.43,11.46,11.41,11.41,6400.0,11.2204,11.2499,11.2008,11.2008,6400.0
2005-11-02 09:55:00,11.43,11.48,11.4,11.41,12300.0,11.2204,11.2695,11.191,11.2008,12300.0
2005-11-02 10:00:00,11.45,11.48,11.41,11.44,2000.0,11.2401,11.2695,11.2008,11.2303,2000.0
2005-11-02 10:05:00,11.44,11.5,11.44,11.45,10500.0,11.2303,11.2892,11.2303,11.2401,10500.0
2005-11-02 10:10:00,11.45,11.48,11.44,11.47,6500.0,11.2401,11.2695,11.2303,11.2597,6500.0
2005-11-02 10:15:00,11.46,11.48,11.46,11.48,4200.0,11.2499,11.2695,11.2499,11.2695,4200.0
2005-11-02 10:20:00,11.47,11.48,11.47,11.48,3400.0,11.2597,11.2695,11.2597,11.2695,3400.0
2005-11-02 10:25:00,11.48,11.48,11.45,11.45,2300.0,11.2695,11.2695,11.2401,11.2401,2300.0
2005-11-02 10:30:00,11.48,11.53,11.46,11.48,23800.0,11.2695,11.3186,11.2499,11.2695,23800.0
2005-11-02 10:35:00,11.48,11.5,11.46,11.47,9400.0,11.2695,11.2892,11.2499,11.2597,9400.0
2005-11-02 10:40:00,11.48,11.5,11.48,11.5,5100.0,11.2695,11.2892,11.2695,11.2892,5100.0
2005-11-02 10:45:00,11.5,11.55,11.5,11.51,28000.0,11.2892,11.3382,11.2892,11.299,28000.0
2005-11-02 10:50:00,11.5,11.5,11.48,11.5,5600.0,11.2892,11.2892,11.2695,11.2892,5600.0
2005-11-02 10:55:00,11.5,11.53,11.49,11.5,9100.0,11.2892,11.3186,11.2793,11.2892,9100.0
2005-11-02 11:00:00,11.5,11.53,11.49,11.51,21100.0,11.2892,11.3186,11.2793,11.299,21100.0
2005-11-02 11:05:00,11.5,11.51,11.5,11.5,12100.0,11.2892,11.299,11.2892,11.2892,12100.0
2005-11-02 11:10:00,11.49,11.51,11.49,11.51,8300.0,11.2793,11.299,11.2793,11.299,8300.0
2005-11-02 11:15:00,11.51,11.52,11.51,11.52,6500.0,11.299,11.3088,11.299,11.3088,6500.0
2005-11-02 11:20:00,11.52,11.52,11.5,11.51,8600.0,11.3088,11.3088,11.2892,11.299,8600.0
2005-11-02 11:25:00,11.51,11.53,11.49,11.49,6500.0,11.299,11.3186,11.2793,11.2793,6500.0
2005-11-02 11:30:00,11.5,11.5,11.49,11.5,5000.0,11.2892,11.2892,11.2793,11.2892,5000.0
2005-11-02 11:35:00,11.5,11.5,11.47,11.48,9600.0,11.2892,11.2892,11.2597,11.2695,9600.0
2005-11-02 11:40:00,11.48,11.49,11.48,11.49,2300.0,11.2695,11.2793,11.2695,11.2793,2300.0
2005-11-02 11:45:00,11.48,11.5,11.47,11.5,3800.0,11.2695,11.2892,11.2597,11.2892,3800.0
2005-11-02 11:50:00,11.49,11.5,11.48,11.48,5300.0,11.2793,11.2892,11.2695,11.2695,5300.0
2005-11-02 11:55:00,11.49,11.5,11.48,11.5,10500.0,11.2793,11.2892,11.2695,11.2892,10500.0
2005-11-02 12:00:00,11.49,11.5,11.49,11.49,4000.0,11.2793,11.2892,11.2793,11.2793,4000.0
2005-11-02 12:05:00,11.48,11.5,11.47,11.49,16600.0,11.2695,11.2892,11.2597,11.2793,16600.0
2005-11-02 12:10:00,11.49,11.49,11.48,11.49,5100.0,11.2793,11.2793,11.2695,11.2793,5100.0
2005-11-02 12:15:00,11.48,11.49,11.47,11.47,2300.0,11.2695,11.2793,11.2597,11.2597,2300.0
2005-11-02 12:20:00,11.47,11.48,11.47,11.48,2200.0,11.2597,11.2695,11.2597,11.2695,2200.0
2005-11-02 12:25:00,11.48,11.49,11.47,11.48,3700.0,11.2695,11.2793,11.2597,11.2695,3700.0
2005-11-02 12:30:00,11.49,11.49,11.48,11.48,1800.0,11.2793,11.2793,11.2695,11.2695,1800.0
2005-11-02 12:35:00,11.48,11.49,11.48,11.49,3200.0,11.2695,11.2793,11.2695,11.2793,3200.0
2005-11-02 12:40:00,11.49,11.49,11.48,11.48,3300.0,11.2793,11.2793,11.2695,11.2695,3300.0
2005-11-02 12:45:00,11.49,11.52,11.48,11.52,27800.0,11.2793,11.3088,11.2695,11.3088,27800.0
2005-11-02 12:50:00,11.54,11.56,11.5,11.51,21500.0,11.3284,11.3481,11.2892,11.299,21500.0
2005-11-02 12:55:00,11.51,11.51,11.47,11.5,2900.0,11.299,11.299,11.2597,11.2892,2900.0
2005-11-02 13:00:00,11.49,11.5,11.49,11.5,4600.0,11.2793,11.2892,11.2793,11.2892,4600.0
2005-11-02 13:05:00,11.5,11.5,11.49,11.5,3500.0,11.2892,11.2892,11.2793,11.2892,3500.0
2005-11-02 13:10:00,11.5,11.5,11.49,11.49,800.0,11.2892,11.2892,11.2793,11.2793,800.0
2005-11-02 13:15:00,11.49,11.5,11.49,11.49,2800.0,11.2793,11.2892,11.2793,11.2793,2800.0
2005-11-02 13:20:00,11.48,11.5,11.48,11.5,5000.0,11.2695,11.2892,11.2695,11.2892,5000.0
2005-11-02 13:25:00,11.49,11.5,11.48,11.5,6400.0,11.2793,11.2892,11.2695,11.2892,6400.0
2005-11-02 13:30:00,11.49,11.5,11.49,11.5,2100.0,11.2793,11.2892,11.2793,11.2892,2100.0
2005-11-02 13:35:00,11.49,11.5,11.49,11.49,3100.0,11.2793,11.2892,11.2793,11.2793,3100.0
2005-11-02 13:40:00,11.49,11.5,11.49,11.49,3500.0,11.2793,11.2892,11.2793,11.2793,3500.0
2005-11-02 13:45:00,11.5,11.5,11.49,11.5,3800.0,11.2892,11.2892,11.2793,11.2892,3800.0
2005-11-02 13:50:00,11.5,11.5,11.49,11.49,9300.0,11.2892,11.2892,11.2793,11.2793,9300.0
2005-11-02 13:55:00,11.49,11.5,11.49,11.49,10700.0,11.2793,11.2892,11.2793,11.2793,10700.0
2005-11-02 14:00:00,11.49,11.49,11.47,11.49,7900.0,11.2793,11.2793,11.2597,11.2793,7900.0
2005-11-02 14:05:00,11.49,11.49,11.48,11.48,11300.0,11.2793,11.2793,11.2695,11.2695,11300.0
2005-11-02 14:10:00,11.48,11.49,11.47,11.48,3400.0,11.2695,11.2793,11.2597,11.2695,3400.0
2005-11-02 14:15:00,11.48,11.49,11.48,11.49,2900.0,11.2695,11.2793,11.2695,11.2793,2900.0
2005-11-02 14:20:00,11.48,11.49,11.48,11.49,4000.0,11.2695,11.2793,11.2695,11.2793,4000.0
2005-11-02 14:25:00,11.49,11.49,11.48,11.49,8700.0,11.2793,11.2793,11.2695,11.2793,8700.0
2005-11-02 14:30:00,11.49,11.49,11.48,11.49,9300.0,11.2793,11.2793,11.2695,11.2793,9300.0
2005-11-02 14:35:00,11.49,11.49,11.48,11.49,4200.0,11.2793,11.2793,11.2695,11.2793,4200.0
2005-11-02 14:40:00,11.49,11.49,11.47,11.49,7400.0,11.2793,11.2793,11.2597,11.2793,7400.0
2005-11-02 14:45:00,11.49,11.49,11.48,11.48,12900.0,11.2793,11.2793,11.2695,11.2695,12900.0
2005-11-02 14:50:00,11.48,11.49,11.47,11.47,8100.0,11.2695,11.2793,11.2597,11.2597,8100.0
2005-11-02 14:55:00,11.47,11.48,11.47,11.48,13700.0,11.2597,11.2695,11.2597,11.2695,13700.0
2005-11-02 15:00:00,11.49,11.49,11.48,11.48,5700.0,11.2793,11.2793,11.2695,11.2695,5700.0
2005-11-02 15:05:00,11.47,11.48,11.47,11.48,3600.0,11.2597,11.2695,11.2597,11.2695,3600.0
2005-11-02 15:10:00,11.48,11.49,11.48,11.48,8800.0,11.2695,11.2793,11.2695,11.2695,8800.0
2005-11-02 15:15:00,11.48,11.49,11.48,11.49,7100.0,11.2695,11.2793,11.2695,11.2793,7100.0
2005-11-02 15:20:00,11.49,11.49,11.47,11.49,9900.0,11.2793,11.2793,11.2597,11.2793,9900.0
2005-11-02 15:25:00,11.48,11.49,11.48,11.49,144900.0,11.2695,11.2793,11.2695,11.2793,144900.0
2005-11-02 15:30:00,11.48,11.49,11.47,11.49,11300.0,11.2695,11.2793,11.2597,11.2793,11300.0
2005-11-02 15:35:00,11.48,11.49,11.48,11.48,10800.0,11.2695,11.2793,11.2695,11.2695,10800.0
2005-11-02 15:40:00,11.49,11.49,11.48,11.49,17900.0,11.2793,11.2793,11.2695,11.2793,17900.0
2005-11-02 15:45:00,11.49,11.49,11.48,11.49,68700.0,11.2793,11.2793,11.2695,11.2793,68700.0
2005-11-02 15:50:00,11.49,11.49,11.48,11.48,28200.0,11.2793,11.2793,11.2695,11.2695,28200.0
2005-11-02 15:55:00,11.49,11.49,11.48,11.49,82200.0,11.2793,11.2793,11.2695,11.2793,82200.0
2005-11-03 09:30:00,11.5,11.55,11.47,11.53,52500.0,11.2892,11.3382,11.2597,11.3186,52500.0
2005-11-03 09:35:00,11.54,11.55,11.5,11.5,24100.0,11.3284,11.3382,11.2892,11.2892,24100.0
2005-11-03 09:40:00,11.49,11.5,11.49,11.5,24000.0,11.2793,11.2892,11.2793,11.2892,24000.0
2005-11-03 09:45:00,11.5,11.5,11.49,11.5,30600.0,11.2892,11.2892,11.2793,11.2892,30600.0
2005-11-03 09:50:00,11.5,11.54,11.5,11.53,23200.0,11.2892,11.3284,11.2892,11.3186,23200.0
2005-11-03 09:55:00,11.52,11.53,11.5,11.51,18900.0,11.3088,11.3186,11.2892,11.299,18900.0
2005-11-03 10:00:00,11.5,11.5,11.49,11.49,15200.0,11.2892,11.2892,11.2793,11.2793,15200.0
2005-11-03 10:05:00,11.5,11.53,11.49,11.49,27300.0,11.2892,11.3186,11.2793,11.2793,27300.0
2005-11-03 10:10:00,11.48,11.5,11.48,11.49,8300.0,11.2695,11.2892,11.2695,11.2793,8300.0
2005-11-03 10:15:00,11.49,11.5,11.49,11.49,27200.0,11.2793,11.2892,11.2793,11.2793,27200.0
2005-11-03 10:20:00,11.5,11.51,11.49,11.49,24500.0,11.2892,11.299,11.2793,11.2793,24500.0
2005-11-03 10:25:00,11.5,11.5,11.47,11.47,15500.0,11.2892,11.2892,11.2597,11.2597,15500.0
2005-11-03 10:30:00,11.48,11.5,11.46,11.5,19700.0,11.2695,11.2892,11.2499,11.2892,19700.0
2005-11-03 10:35:00,11.49,11.5,11.49,11.49,27400.0,11.2793,11.2892,11.2793,11.2793,27400.0
2005-11-03 10:40:00,11.49,11.5,11.48,11.48,14400.0,11.2793,11.2892,11.2695,11.2695,14400.0
2005-11-03 10:45:00,11.49,11.49,11.48,11.49,10500.0,11.2793,11.2793,11.2695,11.2793,10500.0
2005-11-03 10:50:00,11.48,11.49,11.47,11.47,19900.0,11.2695,11.2793,11.2597,11.2597,19900.0
2005-11-03 10:55:00,11.47,11.49,11.47,11.48,10200.0,11.2597,11.2793,11.2597,11.2695,10200.0
2005-11-03 11:00:00,11.48,11.49,11.48,11.49,8300.0,11.2695,11.2793,11.2695,11.2793,8300.0
2005-11-03 11:05:00,11.49,11.49,11.48,11.48,8100.0,11.2793,11.2793,11.2695,11.2695,8100.0
2005-11-03 11:10:00,11.49,11.49,11.48,11.49,16500.0,11.2793,11.2793,11.2695,11.2793,16500.0
2005-11-03 11:15:00,11.49,11.51,11.48,11.5,40000.0,11.2793,11.299,11.2695,11.2892,40000.0
2005-11-03 11:20:00,11.51,11.56,11.5,11.56,11400.0,11.299,11.3481,11.2892,11.3481,11400.0
2005-11-03 11:25:00,11.55,11.6,11.54,11.58,9400.0,11.3382,11.3873,11.3284,11.3677,9400.0
2005-11-03 11:30:00,11.61,11.66,11.6,11.65,20600.0,11.3971,11.4462,11.3873,11.4364,20600.0
2005-11-03 11:35:00,11.6,11.61,11.58,11.58,16500.0,11.3873,11.3971,11.3677,11.3677,16500.0
2005-11-03 11:40:00,11.58,11.58,11.53,11.54,11400.0,11.3677,11.3677,11.3186,11.3284,11400.0
2005-11-03 11:45:00,11.54,11.6,11.52,11.52,12100.0,11.3284,11.3873,11.3088,11.3088,12100.0
2005-11-03 11:50:00,11.52,11.57,11.52,11.52,14600.0,11.3088,11.3579,11.3088,11.3088,14600.0
2005-11-03 11:55:00,11.52,11.53,11.49,11.5,24400.0,11.3088,11.3186,11.2793,11.2892,24400.0
2005-11-03 12:00:00,11.48,11.5,11.47,11.48,7600.0,11.2695,11.2892,11.2597,11.2695,7600.0
2005-11-03 12:05:00,11.48,11.52,11.48,11.52,8000.0,11.2695,11.3088,11.2695,11.3088,8000.0
2005-11-03 12:10:00,11.51,11.56,11.5,11.52,12200.0,11.299,11.3481,11.2892,11.3088,12200.0
2005-11-03 12:15:00,11.52,11.53,11.51,11.51,19200.0,11.3088,11.3186,11.299,11.299,19200.0
2005-11-03 12:20:00,11.51,11.59,11.5,11.51,18900.0,11.299,11.3775,11.2892,11.299,18900.0
2005-11-03 12:25:00,11.5,11.52,11.5,11.51,11300.0,11.2892,11.3088,11.2892,11.299,11300.0
2005-11-03 12:30:00,11.54,11.55,11.5,11.52,28300.0,11.3284,11.3382,11.2892,11.3088,28300.0
2005-11-03 12:35:00,11.52,11.52,11.49,11.5,4500.0,11.3088,11.3088,11.2793,11.2892,4500.0
2005-11-03 12:40:00,11.49,11.5,11.47,11.49,9500.0,11.2793,11.2892,11.2597,11.2793,9500.0
2005-11-03 12:45:00,11.5,11.5,11.48,11.48,12400.0,11.2892,11.2892,11.2695,11.2695,12400.0
2005-11-03 12:50:00,11.48,11.48,11.47,11.47,7100.0,11.2695,11.2695,11.2597,11.2597,7100.0
2005-11-03 12:55:00,11.48,11.5,11.48,11.48,9200.0,11.2695,11.2892,11.2695,11.2695,9200.0
2005-11-03 13:00:00,11.48,11.52,11.48,11.5,11600.0,11.2695,11.3088,11.2695,11.2892,11600.0
2005-11-03 13:05:00,11.5,11.55,11.49,11.49,8200.0,11.2892,11.3382,11.2793,11.2793,8200.0
2005-11-03 13:10:00,11.49,11.52,11.49,11.49,11700.0,11.2793,11.3088,11.2793,11.2793,11700.0
2005-11-03 13:15:00,11.49,11.5,11.49,11.49,8000.0,11.2793,11.2892,11.2793,11.2793,8000.0
2005-11-03 13:20:00,11.5,11.5,11.49,11.5,9400.0,11.2892,11.2892,11.2793,11.2892,9400.0
2005-11-03 13:25:00,11.49,11.5,11.49,11.5,6800.0,11.2793,11.2892,11.2793,11.2892,6800.0
2005-11-03 13:30:00,11.49,11.5,11.48,11.48,13700.0,11.2793,11.2892,11.2695,11.2695,13700.0
2005-11-03 13:35:00,11.47,11.5,11.47,11.49,6800.0,11.2597,11.2892,11.2597,11.2793,6800.0
2005-11-03 13:40:00,11.48,11.5,11.48,11.49,14200.0,11.2695,11.2892,11.2695,11.2793,14200.0
2005-11-03 13:45:00,11.49,11.5,11.49,11.49,7900.0,11.2793,11.2892,11.2793,11.2793,7900.0
2005-11-03 13:50:00,11.49,11.5,11.48,11.49,7900.0,11.2793,11.2892,11.2695,11.2793,7900.0
2005-11-03 13:55:00,11.49,11.5,11.48,11.49,10300.0,11.2793,11.2892,11.2695,11.2793,10300.0
2005-11-03 14:00:00,11.5,11.5,11.49,11.49,7900.0,11.2892,11.2892,11.2793,11.2793,7900.0
2005-11-03 14:05:00,11.5,11.5,11.49,11.5,18600.0,11.2892,11.2892,11.2793,11.2892,18600.0
2005-11-03 14:10:00,11.5,11.5,11.49,11.49,9400.0,11.2892,11.2892,11.2793,11.2793,9400.0
2005-11-03 14:15:00,11.5,11.5,11.5,11.5,4600.0,11.2892,11.2892,11.2892,11.2892,4600.0
2005-11-03 14:20:00,11.5,11.5,11.49,11.5,11700.0,11.2892,11.2892,11.2793,11.2892,11700.0
2005-11-03 14:25:00,11.5,11.5,11.49,11.49,11600.0,11.2892,11.2892,11.2793,11.2793,11600.0
2005-11-03 14:30:00,11.49,11.53,11.49,11.5,17600.0,11.2793,11.3186,11.2793,11.2892,17600.0
2005-11-03 14:35:00,11.49,11.5,11.46,11.47,12600.0,11.2793,11.2892,11.2499,11.2597,12600.0
2005-11-03 14:40:00,11.49,11.5,11.48,11.49,6200.0,11.2793,11.2892,11.2695,11.2793,6200.0
2005-11-03 14:45:00,11.49,11.52,11.48,11.48,16100.0,11.2793,11.3088,11.2695,11.2695,16100.0
2005-11-03 14:50:00,11.48,11.5,11.48,11.5,6300.0,11.2695,11.2892,11.2695,11.2892,6300.0
2005-11-03 14:55:00,11.5,11.53,11.49,11.49,13800.0,11.2892,11.3186,11.2793,11.2793,13800.0
2005-11-03 15:00:00,11.5,11.5,11.46,11.46,24800.0,11.2892,11.2892,11.2499,11.2499,24800.0
2005-11-03 15:05:00,11.47,11.5,11.47,11.48,11600.0,11.2597,11.2892,11.2597,11.2695,11600.0
2005-11-03 15:10:00,11.48,11.49,11.47,11.48,15700.0,11.2695,11.2793,11.2597,11.2695,15700.0
2005-11-03 15:15:00,11.47,11.49,11.47,11.49,9800.0,11.2597,11.2793,11.2597,11.2793,9800.0
2005-11-03 15:20:00,11.48,11.49,11.46,11.47,13600.0,11.2695,11.2793,11.2499,11.2597,13600.0
2005-11-03 15:25:00,11.47,11.5,11.47,11.47,19000.0,11.2597,11.2892,11.2597,11.2597,19000.0
2005-11-03 15:30:00,11.47,11.49,11.46,11.46,24100.0,11.2597,11.2793,11.2499,11.2499,24100.0
2005-11-03 15:35:00,11.47,11.48,11.45,11.47,21000.0,11.2597,11.2695,11.2401,11.2597,21000.0
2005-11-03 15:40:00,11.47,11.48,11.46,11.47,24400.0,11.2597,11.2695,11.2499,11.2597,24400.0
2005-11-03 15:45:00,11.46,11.47,11.42,11.42,66200.0,11.2499,11.2597,11.2106,11.2106,66200.0
2005-11-03 15:50:00,11.43,11.49,11.42,11.46,30800.0,11.2204,11.2793,11.2106,11.2499,30800.0
2005-11-03 15:55:00,11.45,11.45,11.41,11.44,32000.0,11.2401,11.2401,11.2008,11.2303,32000.0
2005-11-04 09:30:00,12.1,12.56,12.0,12.56,9100.0,11.8782,12.3297,11.78,12.3297,9100.0
2005-11-04 09:35:00,12.5,12.5,12.5,12.5,2200.0,12.2708,12.2708,12.2708,12.2708,2200.0
2005-11-04 09:40:00,12.5,13.22,12.5,12.88,155900.0,12.2708,12.9776,12.2708,12.6439,155900.0
2005-11-04 09:45:00,12.88,12.9,12.15,12.2,103300.0,12.6439,12.6635,11.9272,11.9763,103300.0
2005-11-04 09:50:00,12.19,12.43,12.1,12.43,99300.0,11.9665,12.2021,11.8782,12.2021,99300.0
2005-11-04 09:55:00,12.42,12.42,12.29,12.4,64500.0,12.1923,12.1923,12.0647,12.1727,64500.0
2005-11-04 10:00:00,12.42,12.5,12.42,12.45,79300.0,12.1923,12.2708,12.1923,12.2217,79300.0
2005-11-04 10:05:00,12.44,12.45,12.35,12.4,87100.0,12.2119,12.2217,12.1236,12.1727,87100.0
2005-11-04 10:10:00,12.4,12.45,12.39,12.44,70300.0,12.1727,12.2217,12.1628,12.2119,70300.0
2005-11-04 10:15:00,12.44,12.47,12.38,12.47,38100.0,12.2119,12.2414,12.153,12.2414,38100.0
2005-11-04 10:20:00,12.46,12.5,12.44,12.47,42700.0,12.2316,12.2708,12.2119,12.2414,42700.0
2005-11-04 10:25:00,12.47,12.48,12.4,12.41,66300.0,12.2414,12.2512,12.1727,12.1825,66300.0
2005-11-04 10:30:00,12.43,12.47,12.41,12.46,39400.0,12.2021,12.2414,12.1825,12.2316,39400.0
2005-11-04 10:35:00,12.46,12.46,12.41,12.44,37500.0,12.2316,12.2316,12.1825,12.2119,37500.0
2005-11-04 10:40:00,12.45,12.46,12.42,12.46,19900.0,12.2217,12.2316,12.1923,12.2316,19900.0
2005-11-04 10:45:00,12.46,12.47,12.44,12.44,37300.0,12.2316,12.2414,12.2119,12.2119,37300.0
2005-11-04 10:50:00,12.45,12.47,12.44,12.47,33000.0,12.2217,12.2414,12.2119,12.2414,33000.0
2005-11-04 10:55:00,12.46,12.47,12.45,12.47,26700.0,12.2316,12.2414,12.2217,12.2414,26700.0
2005-11-04 11:00:00,12.47,12.54,12.47,12.52,112300.0,12.2414,12.3101,12.2414,12.2905,112300.0
2005-11-04 11:05:00,12.5,12.51,12.46,12.49,50000.0,12.2708,12.2806,12.2316,12.261,50000.0
2005-11-04 11:10:00,12.49,12.5,12.43,12.43,32600.0,12.261,12.2708,12.2021,12.2021,32600.0
2005-11-04 11:15:00,12.42,12.47,12.4,12.44,51600.0,12.1923,12.2414,12.1727,12.2119,51600.0
2005-11-04 11:20:00,12.44,12.46,12.42,12.45,14100.0,12.2119,12.2316,12.1923,12.2217,14100.0
2005-11-04 11:25:00,12.45,12.48,12.45,12.47,29000.0,12.2217,12.2512,12.2217,12.2414,29000.0
2005-11-04 11:30:00,12.47,12.48,12.38,12.43,36600.0,12.2414,12.2512,12.153,12.2021,36600.0
2005-11-04 11:35:00,12.42,12.44,12.42,12.42,16000.0,12.1923,12.2119,12.1923,12.1923,16000.0
2005-11-04 11:40:00,12.42,12.43,12.4,12.42,24400.0,12.1923,12.2021,12.1727,12.1923,24400.0
2005-11-04 11:45:00,12.41,12.48,12.41,12.46,33400.0,12.1825,12.2512,12.1825,12.2316,33400.0
2005-11-04 11:50:00,12.46,12.47,12.39,12.4,36300.0,12.2316,12.2414,12.1628,12.1727,36300.0
2005-11-04 11:55:00,12.41,12.48,12.41,12.46,149900.0,12.1825,12.2512,12.1825,12.2316,149900.0
2005-11-04 12:00:00,12.47,12.48,12.46,12.46,244300.0,12.2414,12.2512,12.2316,12.2316,244300.0
2005-11-04 12:05:00,12.45,12.47,12.44,12.44,16200.0,12.2217,12.2414,12.2119,12.2119,16200.0
2005-11-04 12:10:00,12.44,12.45,12.41,12.43,18900.0,12.2119,12.2217,12.1825,12.2021,18900.0
2005-11-04 12:15:00,12.43,12.47,12.43,12.47,37400.0,12.2021,12.2414,12.2021,12.2414,37400.0
2005-11-04 12:20:00,12.47,12.49,12.46,12.47,415200.0,12.2414,12.261,12.2316,12.2414,415200.0
2005-11-04 12:25:00,12.47,12.49,12.45,12.45,52400.0,12.2414,12.261,12.2217,12.2217,52400.0
2005-11-04 12:30:00,12.45,12.45,12.39,12.4,80500.0,12.2217,12.2217,12.1628,12.1727,80500.0
2005-11-04 12:35:00,12.41,12.46,12.41,12.45,63200.0,12.1825,12.2316,12.1825,12.2217,63200.0
2005-11-04 12:40:00,12.45,12.48,12.45,12.48,18700.0,12.2217,12.2512,12.2217,12.2512,18700.0
2005-11-04 12:45:00,12.48,12.54,12.47,12.48,255500.0,12.2512,12.3101,12.2414,12.2512,255500.0
2005-11-04 12:50:00,12.51,12.59,12.51,12.58,19300.0,12.2806,12.3592,12.2806,12.3494,19300.0
2005-11-04 12:55:00,12.57,12.6,12.52,12.57,22100.0,12.3395,12.369,12.2905,12.3395,22100.0
2005-11-04 13:00:00,12.56,12.57,12.52,12.53,35500.0,12.3297,12.3395,12.2905,12.3003,35500.0
2005-11-04 13:05:00,12.53,12.58,12.53,12.56,45700.0,12.3003,12.3494,12.3003,12.3297,45700.0
2005-11-04 13:10:00,12.55,12.57,12.55,12.55,11300.0,12.3199,12.3395,12.3199,12.3199,11300.0
2005-11-04 13:15:00,12.5,12.54,12.42,12.44,28800.0,12.2708,12.3101,12.1923,12.2119,28800.0
2005-11-04 13:20:00,12.44,12.5,12.43,12.5,101300.0,12.2119,12.2708,12.2021,12.2708,101300.0
2005-11-04 13:25:00,12.49,12.5,12.48,12.48,9800.0,12.261,12.2708,12.2512,12.2512,9800.0
2005-11-04 13:30:00,12.48,12.5,12.47,12.48,19900.0,12.2512,12.2708,12.2414,12.2512,19900.0
2005-11-04 13:35:00,12.48,12.49,12.47,12.49,15400.0,12.2512,12.261,12.2414,12.261,15400.0
2005-11-04 13:40:00,12.49,12.49,12.47,12.49,14300.0,12.261,12.261,12.2414,12.261,14300.0
2005-11-04 13:45:00,12.48,12.5,12.48,12.49,15700.0,12.2512,12.2708,12.2512,12.261,15700.0
2005-11-04 13:50:00,12.48,12.49,12.47,12.47,14500.0,12.2512,12.261,12.2414,12.2414,14500.0
2005-11-04 13:55:00,12.47,12.5,12.46,12.46,18100.0,12.2414,12.2708,12.2316,12.2316,18100.0
2005-11-04 14:00:00,12.45,12.47,12.44,12.45,22300.0,12.2217,12.2414,12.2119,12.2217,22300.0
2005-11-04 14:05:00,12.45,12.46,12.45,12.46,37000.0,12.2217,12.2316,12.2217,12.2316,37000.0
2005-11-04 14:10:00,12.46,12.47,12.44,12.44,43800.0,12.2316,12.2414,12.2119,12.2119,43800.0
2005-11-04 14:15:00,12.45,12.47,12.43,12.44,18100.0,12.2217,12.2414,12.2021,12.2119,18100.0
2005-11-04 14:20:00,12.43,12.48,12.43,12.48,53600.0,12.2021,12.2512,12.2021,12.2512,53600.0
2005-11-04 14:25:00,12.49,12.5,12.47,12.49,25700.0,12.261,12.2708,12.2414,12.261,25700.0
2005-11-04 14:30:00,12.48,12.51,12.48,12.51,123200.0,12.2512,12.2806,12.2512,12.2806,123200.0
2005-11-04 14:35:00,12.51,12.56,12.51,12.53,26000.0,12.2806,12.3297,12.2806,12.3003,26000.0
2005-11-04 14:40:00,12.54,12.59,12.53,12.58,263700.0,12.3101,12.3592,12.3003,12.3494,263700.0
2005-11-04 14:45:00,12.57,12.6,12.55,12.56,25100.0,12.3395,12.369,12.3199,12.3297,25100.0
2005-11-04 14:50:00,12.55,12.67,12.55,12.67,28600.0,12.3199,12.4377,12.3199,12.4377,28600.0
2005-11-04 14:55:00,12.67,12.67,12.62,12.65,18600.0,12.4377,12.4377,12.3886,12.4181,18600.0
2005-11-04 15:00:00,12.66,12.71,12.66,12.66,175300.0,12.4279,12.477,12.4279,12.4279,175300.0
2005-11-04 15:05:00,12.65,12.65,12.56,12.59,193100.0,12.4181,12.4181,12.3297,12.3592,193100.0
2005-11-04 15:10:00,12.6,12.64,12.59,12.6,160400.0,12.369,12.4083,12.3592,12.369,160400.0
2005-11-04 15:15:00,12.6,12.64,12.56,12.63,125600.0,12.369,12.4083,12.3297,12.3984,125600.0
2005-11-04 15:20:00,12.62,12.7,12.62,12.68,65200.0,12.3886,12.4672,12.3886,12.4475,65200.0
2005-11-04 15:25:00,12.68,12.73,12.67,12.7,61100.0,12.4475,12.4966,12.4377,12.4672,61100.0
2005-11-04 15:30:00,12.7,12.78,12.69,12.77,46800.0,12.4672,12.5457,12.4573,12.5359,46800.0
2005-11-04 15:35:00,12.77,12.85,12.74,12.74,63200.0,12.5359,12.6144,12.5064,12.5064,63200.0
2005-11-04 15:40:00,12.75,12.9,12.75,12.89,52000.0,12.5162,12.6635,12.5162,12.6537,52000.0
2005-11-04 15:45:00,12.87,12.9,12.76,12.78,43200.0,12.634,12.6635,12.5261,12.5457,43200.0
2005-11-04 15:50:00,12.79,12.88,12.78,12.85,72800.0,12.5555,12.6439,12.5457,12.6144,72800.0
2005-11-04 15:55:00,12.85,12.85,12.73,12.79,94200.0,12.6144,12.6144,12.4966,12.5555,94200.0
2005-11-07 09:30:00,12.97,13.0,12.9,13.0,124000.0,12.7322,12.7617,12.6635,12.7617,124000.0
2005-11-07 09:35:00,12.99,13.0,12.9,12.95,58400.0,12.7518,12.7617,12.6635,12.7126,58400.0
2005-11-07 09:40:00,12.95,12.99,12.94,12.98,30200.0,12.7126,12.7518,12.7028,12.742,30200.0
2005-11-07 09:45:00,12.99,13.0,12.9,12.9,146800.0,12.7518,12.7617,12.6635,12.6635,146800.0
2005-11-07 09:50:00,12.91,12.99,12.9,12.99,39100.0,12.6733,12.7518,12.6635,12.7518,39100.0
2005-11-07 09:55:00,12.99,13.0,12.94,12.99,44600.0,12.7518,12.7617,12.7028,12.7518,44600.0
2005-11-07 10:00:00,13.0,13.08,12.98,13.08,83100.0,12.7617,12.8402,12.742,12.8402,83100.0
2005-11-07 10:05:00,13.07,13.07,13.0,13.03,35400.0,12.8304,12.8304,12.7617,12.7911,35400.0
2005-11-07 10:10:00,13.03,13.04,12.98,13.01,25400.0,12.7911,12.8009,12.742,12.7715,25400.0
2005-11-07 10:15:00,13.0,13.02,12.95,12.97,21100.0,12.7617,12.7813,12.7126,12.7322,21100.0
2005-11-07 10:20:00,13.0,13.07,12.98,13.07,35500.0,12.7617,12.8304,12.742,12.8304,35500.0
2005-11-07 10:25:00,13.06,13.16,13.04,13.15,22300.0,12.8206,12.9187,12.8009,12.9089,22300.0
2005-11-07 10:30:00,13.15,13.15,13.09,13.09,33600.0,12.9089,12.9089,12.85,12.85,33600.0
2005-11-07 10:35:00,13.1,13.15,13.08,13.13,18600.0,12.8598,12.9089,12.8402,12.8893,18600.0
2005-11-07 10:40:00,13.11,13.15,13.1,13.13,17600.0,12.8696,12.9089,12.8598,12.8893,17600.0
2005-11-07 10:45:00,13.13,13.15,13.12,13.13,40900.0,12.8893,12.9089,12.8795,12.8893,40900.0
2005-11-07 10:50:00,13.11,13.15,13.1,13.11,20500.0,12.8696,12.9089,12.8598,12.8696,20500.0
2005-11-07 10:55:00,13.11,13.19,13.1,13.17,26800.0,12.8696,12.9482,12.8598,12.9285,26800.0
2005-11-07 11:00:00,13.18,13.19,13.16,13.16,27500.0,12.9384,12.9482,12.9187,12.9187,27500.0
2005-11-07 11:05:00,13.16,13.19,13.12,13.16,23000.0,12.9187,12.9482,12.8795,12.9187,23000.0
2005-11-07 11:10:00,13.16,13.18,13.14,13.17,17600.0,12.9187,12.9384,12.8991,12.9285,17600.0
2005-11-07 11:15:00,13.17,13.18,13.1,13.15,29600.0,12.9285,12.9384,12.8598,12.9089,29600.0
2005-11-07 11:20:00,13.16,13.18,13.11,13.15,39700.0,12.9187,12.9384,12.8696,12.9089,39700.0
2005-11-07 11:25:00,13.15,13.19,13.15,13.19,76200.0,12.9089,12.9482,12.9089,12.9482,76200.0
2005-11-07 11:30:00,13.19,13.19,13.12,13.12,57500.0,12.9482,12.9482,12.8795,12.8795,57500.0
2005-11-07 11:35:00,13.15,13.17,13.14,13.16,21000.0,12.9089,12.9285,12.8991,12.9187,21000.0
2005-11-07 11:40:00,13.16,13.18,13.16,13.16,56600.0,12.9187,12.9384,12.9187,12.9187,56600.0
2005-11-07 11:45:00,13.16,13.19,13.16,13.19,28500.0,12.9187,12.9482,12.9187,12.9482,28500.0
2005-11-07 11:50:00,13.19,13.36,13.19,13.36,81300.0,12.9482,13.1151,12.9482,13.1151,81300.0
2005-11-07 11:55:00,13.33,13.33,13.26,13.28,61500.0,13.0856,13.0856,13.0169,13.0365,61500.0
2005-11-07 12:00:00,13.27,13.42,13.27,13.39,41100.0,13.0267,13.174,13.0267,13.1445,41100.0
2005-11-07 12:05:00,13.37,13.39,13.31,13.32,34100.0,13.1249,13.1445,13.066,13.0758,34100.0
2005-11-07 12:10:00,13.33,13.44,13.33,13.44,39800.0,13.0856,13.1936,13.0856,13.1936,39800.0
2005-11-07 12:15:00,13.42,13.44,13.37,13.4,33100.0,13.174,13.1936,13.1249,13.1543,33100.0
2005-11-07 12:20:00,13.42,13.49,13.42,13.46,34200.0,13.174,13.2427,13.174,13.2132,34200.0
2005-11-07 12:25:00,13.46,13.46,13.35,13.43,22900.0,13.2132,13.2132,13.1052,13.1838,22900.0
2005-11-07 12:30:00,13.44,13.52,13.44,13.46,78400.0,13.1936,13.2721,13.1936,13.2132,78400.0
2005-11-07 12:35:00,13.47,13.51,13.46,13.51,26100.0,13.223,13.2623,13.2132,13.2623,26100.0
2005-11-07 12:40:00,13.5,13.6,13.49,13.52,44800.0,13.2525,13.3507,13.2427,13.2721,44800.0
2005-11-07 12:45:00,13.52,13.64,13.52,13.58,35500.0,13.2721,13.3899,13.2721,13.331,35500.0
2005-11-07 12:50:00,13.57,13.59,13.53,13.55,26000.0,13.3212,13.3408,13.2819,13.3016,26000.0
2005-11-07 12:55:00,13.53,13.55,13.47,13.5,25800.0,13.2819,13.3016,13.223,13.2525,25800.0
2005-11-07 13:00:00,13.5,13.5,13.46,13.49,44400.0,13.2525,13.2525,13.2132,13.2427,44400.0
2005-11-07 13:05:00,13.5,13.5,13.45,13.48,16600.0,13.2525,13.2525,13.2034,13.2329,16600.0
2005-11-07 13:10:00,13.49,13.5,13.44,13.48,26100.0,13.2427,13.2525,13.1936,13.2329,26100.0
2005-11-07 13:15:00,13.48,13.48,13.45,13.48,9500.0,13.2329,13.2329,13.2034,13.2329,9500.0
2005-11-07 13:20:00,13.49,13.52,13.47,13.52,572500.0,13.2427,13.2721,13.223,13.2721,572500.0
2005-11-07 13:25:00,13.52,13.54,13.46,13.49,32900.0,13.2721,13.2918,13.2132,13.2427,32900.0
2005-11-07 13:30:00,13.46,13.49,13.46,13.49,6300.0,13.2132,13.2427,13.2132,13.2427,6300.0
2005-11-07 13:35:00,13.5,13.5,13.46,13.48,28200.0,13.2525,13.2525,13.2132,13.2329,28200.0
2005-11-07 13:40:00,13.49,13.52,13.45,13.48,85200.0,13.2427,13.2721,13.2034,13.2329,85200.0
2005-11-07 13:45:00,13.48,13.5,13.44,13.47,18500.0,13.2329,13.2525,13.1936,13.223,18500.0
2005-11-07 13:50:00,13.46,13.49,13.42,13.47,24900.0,13.2132,13.2427,13.174,13.223,24900.0
2005-11-07 13:55:00,13.45,13.47,13.44,13.45,17100.0,13.2034,13.223,13.1936,13.2034,17100.0
2005-11-07 14:00:00,13.44,13.45,13.43,13.44,12700.0,13.1936,13.2034,13.1838,13.1936,12700.0
2005-11-07 14:05:00,13.44,13.47,13.44,13.47,16700.0,13.1936,13.223,13.1936,13.223,16700.0
2005-11-07 14:10:00,13.47,13.5,13.47,13.49,41700.0,13.223,13.2525,13.223,13.2427,41700.0
2005-11-07 14:15:00,13.49,13.5,13.48,13.5,13100.0,13.2427,13.2525,13.2329,13.2525,13100.0
2005-11-07 14:20:00,13.5,13.5,13.45,13.47,18800.0,13.2525,13.2525,13.2034,13.223,18800.0
2005-11-07 14:25:00,13.47,13.49,13.4,13.47,71200.0,13.223,13.2427,13.1543,13.223,71200.0
2005-11-07 14:30:00,13.47,13.5,13.47,13.49,24100.0,13.223,13.2525,13.223,13.2427,24100.0
2005-11-07 14:35:00,13.49,13.49,13.43,13.46,32400.0,13.2427,13.2427,13.1838,13.2132,32400.0
2005-11-07 14:40:00,13.45,13.45,13.43,13.45,24100.0,13.2034,13.2034,13.1838,13.2034,24100.0
2005-11-07 14:45:00,13.45,13.46,13.44,13.46,32400.0,13.2034,13.2132,13.1936,13.2132,32400.0
2005-11-07 14:50:00,13.46,13.48,13.44,13.45,35800.0,13.2132,13.2329,13.1936,13.2034,35800.0
2005-11-07 14:55:00,13.46,13.48,13.46,13.48,21600.0,13.2132,13.2329,13.2132,13.2329,21600.0
2005-11-07 15:00:00,13.48,13.48,13.44,13.47,31300.0,13.2329,13.2329,13.1936,13.223,31300.0
2005-11-07 15:05:00,13.48,13.5,13.47,13.49,55300.0,13.2329,13.2525,13.223,13.2427,55300.0
2005-11-07 15:10:00,13.49,13.49,13.45,13.46,60800.0,13.2427,13.2427,13.2034,13.2132,60800.0
2005-11-07 15:15:00,13.46,13.5,13.46,13.5,90200.0,13.2132,13.2525,13.2132,13.2525,90200.0
2005-11-07 15:20:00,13.51,13.59,13.49,13.56,57700.0,13.2623,13.3408,13.2427,13.3114,57700.0
2005-11-07 15:25:00,13.56,13.56,13.47,13.47,62200.0,13.3114,13.3114,13.223,13.223,62200.0
2005-11-07 15:30:00,13.48,13.54,13.47,13.51,75400.0,13.2329,13.2918,13.223,13.2623,75400.0
2005-11-07 15:35:00,13.5,13.53,13.48,13.52,28800.0,13.2525,13.2819,13.2329,13.2721,28800.0
2005-11-07 15:40:00,13.53,13.56,13.52,13.55,44300.0,13.2819,13.3114,13.2721,13.3016,44300.0
2005-11-07 15:45:00,13.56,13.6,13.56,13.59,49600.0,13.3114,13.3507,13.3114,13.3408,49600.0
2005-11-07 15:50:00,13.59,13.63,13.57,13.57,124100.0,13.3408,13.3801,13.3212,13.3212,124100.0
2005-11-07 15:55:00,13.57,13.58,13.53,13.53,77100.0,13.3212,13.331,13.2819,13.2819,77100.0
2005-11-08 09:30:00,13.53,13.55,13.53,13.55,48700.0,13.2819,13.3016,13.2819,13.3016,48700.0
2005-11-08 09:35:00,13.54,13.55,13.47,13.49,73300.0,13.2918,13.3016,13.223,13.2427,73300.0
2005-11-08 09:40:00,13.49,13.49,13.45,13.46,35100.0,13.2427,13.2427,13.2034,13.2132,35100.0
2005-11-08 09:45:00,13.47,13.47,13.32,13.32,49500.0,13.223,13.223,13.0758,13.0758,49500.0
2005-11-08 09:50:00,13.32,13.32,13.05,13.27,34300.0,13.0758,13.0758,12.8107,13.0267,34300.0
2005-11-08 09:55:00,13.25,13.41,13.25,13.38,36900.0,13.0071,13.1641,13.0071,13.1347,36900.0
2005-11-08 10:00:00,13.37,13.38,13.28,13.28,24600.0,13.1249,13.1347,13.0365,13.0365,24600.0
2005-11-08 10:05:00,13.29,13.49,13.28,13.38,32400.0,13.0463,13.2427,13.0365,13.1347,32400.0
2005-11-08 10:10:00,13.38,13.4,13.3,13.4,26200.0,13.1347,13.1543,13.0562,13.1543,26200.0
2005-11-08 10:15:00,13.34,13.4,13.34,13.36,20300.0,13.0954,13.1543,13.0954,13.1151,20300.0
2005-11-08 10:20:00,13.38,13.38,13.32,13.35,25200.0,13.1347,13.1347,13.0758,13.1052,25200.0
2005-11-08 10:25:00,13.35,13.36,13.33,13.36,25000.0,13.1052,13.1151,13.0856,13.1151,25000.0
2005-11-08 10:30:00,13.36,13.38,13.33,13.33,26700.0,13.1151,13.1347,13.0856,13.0856,26700.0
2005-11-08 10:35:00,13.33,13.39,13.32,13.39,34300.0,13.0856,13.1445,13.0758,13.1445,34300.0
2005-11-08 10:40:00,13.39,13.4,13.32,13.32,36400.0,13.1445,13.1543,13.0758,13.0758,36400.0
2005-11-08 10:45:00,13.32,13.37,13.32,13.36,14100.0,13.0758,13.1249,13.0758,13.1151,14100.0
2005-11-08 10:50:00,13.36,13.44,13.36,13.38,24100.0,13.1151,13.1936,13.1151,13.1347,24100.0
2005-11-08 10:55:00,13.37,13.4,13.35,13.38,33100.0,13.1249,13.1543,13.1052,13.1347,33100.0
2005-11-08 11:00:00,13.4,13.41,13.36,13.39,32500.0,13.1543,13.1641,13.1151,13.1445,32500.0
2005-11-08 11:05:00,13.4,13.45,13.38,13.45,54300.0,13.1543,13.2034,13.1347,13.2034,54300.0
2005-11-08 11:10:00,13.45,13.46,13.4,13.4,23300.0,13.2034,13.2132,13.1543,13.1543,23300.0
2005-11-08 11:15:00,13.4,13.42,13.39,13.4,17000.0,13.1543,13.174,13.1445,13.1543,17000.0
2005-11-08 11:20:00,13.4,13.47,13.4,13.44,27800.0,13.1543,13.223,13.1543,13.1936,27800.0
2005-11-08 11:25:00,13.44,13.49,13.43,13.49,37000.0,13.1936,13.2427,13.1838,13.2427,37000.0
2005-11-08 11:30:00,13.49,13.52,13.47,13.47,80900.0,13.2427,13.2721,13.223,13.223,80900.0
2005-11-08 11:35:00,13.46,13.48,13.44,13.47,10600.0,13.2132,13.2329,13.1936,13.223,10600.0
2005-11-08 11:40:00,13.47,13.48,13.46,13.48,12900.0,13.223,13.2329,13.2132,13.2329,12900.0
2005-11-08 11:45:00,13.48,13.51,13.48,13.51,28600.0,13.2329,13.2623,13.2329,13.2623,28600.0
2005-11-08 11:50:00,13.51,13.51,13.47,13.5,12500.0,13.2623,13.2623,13.223,13.2525,12500.0
2005-11-08 11:55:00,13.51,13.52,13.5,13.52,11800.0,13.2623,13.2721,13.2525,13.2721,11800.0
2005-11-08 12:00:00,13.51,13.57,13.51,13.57,27400.0,13.2623,13.3212,13.2623,13.3212,27400.0
2005-11-08 12:05:00,13.58,13.64,13.58,13.64,51900.0,13.331,13.3899,13.331,13.3899,51900.0
2005-11-08 12:10:00,13.63,13.64,13.54,13.54,22800.0,13.3801,13.3899,13.2918,13.2918,22800.0
2005-11-08 12:15:00,13.54,13.55,13.54,13.54,29700.0,13.2918,13.3016,13.2918,13.2918,29700.0
2005-11-08 12:20:00,13.54,13.62,13.54,13.59,32600.0,13.2918,13.3703,13.2918,13.3408,32600.0
2005-11-08 12:25:00,13.58,13.65,13.57,13.61,25400.0,13.331,13.3997,13.3212,13.3605,25400.0
2005-11-08 12:30:00,13.61,13.65,13.6,13.61,20300.0,13.3605,13.3997,13.3507,13.3605,20300.0
2005-11-08 12:35:00,13.62,13.65,13.62,13.62,20900.0,13.3703,13.3997,13.3703,13.3703,20900.0
2005-11-08 12:40:00,13.62,13.63,13.58,13.58,18700.0,13.3703,13.3801,13.331,13.331,18700.0
2005-11-08 12:45:00,13.58,13.59,13.58,13.59,21700.0,13.331,13.3408,13.331,13.3408,21700.0
2005-11-08 12:50:00,13.58,13.58,13.54,13.56,18800.0,13.331,13.331,13.2918,13.3114,18800.0
2005-11-08 12:55:00,13.56,13.56,13.54,13.55,12600.0,13.3114,13.3114,13.2918,13.3016,12600.0
2005-11-08 13:00:00,13.56,13.57,13.55,13.56,36400.0,13.3114,13.3212,13.3016,13.3114,36400.0
2005-11-08 13:05:00,13.52,13.63,13.52,13.6,591800.0,13.2721,13.3801,13.2721,13.3507,591800.0
2005-11-08 13:10:00,13.6,13.6,13.46,13.46,22100.0,13.3507,13.3507,13.2132,13.2132,22100.0
2005-11-08 13:15:00,13.49,13.5,13.46,13.49,17500.0,13.2427,13.2525,13.2132,13.2427,17500.0
2005-11-08 13:20:00,13.49,13.52,13.48,13.52,7600.0,13.2427,13.2721,13.2329,13.2721,7600.0
2005-11-08 13:25:00,13.52,13.53,13.48,13.53,24800.0,13.2721,13.2819,13.2329,13.2819,24800.0
2005-11-08 13:30:00,13.52,13.53,13.44,13.44,19700.0,13.2721,13.2819,13.1936,13.1936,19700.0
2005-11-08 13:35:00,13.47,13.47,13.45,13.46,9900.0,13.223,13.223,13.2034,13.2132,9900.0
2005-11-08 13:40:00,13.46,13.48,13.45,13.45,139600.0,13.2132,13.2329,13.2034,13.2034,139600.0
2005-11-08 13:45:00,13.45,13.49,13.45,13.45,49900.0,13.2034,13.2427,13.2034,13.2034,49900.0
2005-11-08 13:50:00,13.45,13.48,13.45,13.48,21600.0,13.2034,13.2329,13.2034,13.2329,21600.0
2005-11-08 13:55:00,13.47,13.5,13.46,13.5,223300.0,13.223,13.2525,13.2132,13.2525,223300.0
2005-11-08 14:00:00,13.5,13.5,13.49,13.49,8600.0,13.2525,13.2525,13.2427,13.2427,8600.0
2005-11-08 14:05:00,13.5,13.5,13.49,13.49,24000.0,13.2525,13.2525,13.2427,13.2427,24000.0
2005-11-08 14:10:00,13.5,13.51,13.48,13.51,99000.0,13.2525,13.2623,13.2329,13.2623,99000.0
2005-11-08 14:15:00,13.52,13.53,13.48,13.49,19700.0,13.2721,13.2819,13.2329,13.2427,19700.0
2005-11-08 14:20:00,13.5,13.5,13.48,13.49,13000.0,13.2525,13.2525,13.2329,13.2427,13000.0
2005-11-08 14:25:00,13.49,13.5,13.47,13.47,34800.0,13.2427,13.2525,13.223,13.223,34800.0
2005-11-08 14:30:00,13.46,13.49,13.43,13.46,37200.0,13.2132,13.2427,13.1838,13.2132,37200.0
2005-11-08 14:35:00,13.47,13.49,13.46,13.46,114400.0,13.223,13.2427,13.2132,13.2132,114400.0
2005-11-08 14:40:00,13.46,13.48,13.46,13.46,19700.0,13.2132,13.2329,13.2132,13.2132,19700.0
2005-11-08 14:45:00,13.46,13.48,13.46,13.48,58100.0,13.2132,13.2329,13.2132,13.2329,58100.0
2005-11-08 14:50:00,13.48,13.5,13.48,13.49,53600.0,13.2329,13.2525,13.2329,13.2427,53600.0
2005-11-08 14:55:00,13.49,13.53,13.49,13.53,47900.0,13.2427,13.2819,13.2427,13.2819,47900.0
2005-11-08 15:00:00,13.52,13.54,13.52,13.53,92700.0,13.2721,13.2918,13.2721,13.2819,92700.0
2005-11-08 15:05:00,13.53,13.55,13.48,13.49,52400.0,13.2819,13.3016,13.2329,13.2427,52400.0
2005-11-08 15:10:00,13.49,13.49,13.44,13.49,40500.0,13.2427,13.2427,13.1936,13.2427,40500.0
2005-11-08 15:15:00,13.49,13.5,13.48,13.49,40100.0,13.2427,13.2525,13.2329,13.2427,40100.0
2005-11-08 15:20:00,13.49,13.53,13.48,13.53,106800.0,13.2427,13.2819,13.2329,13.2819,106800.0
2005-11-08 15:25:00,13.52,13.53,13.47,13.5,41500.0,13.2721,13.2819,13.223,13.2525,41500.0
2005-11-08 15:30:00,13.5,13.52,13.49,13.51,299400.0,13.2525,13.2721,13.2427,13.2623,299400.0
2005-11-08 15:35:00,13.51,13.54,13.47,13.5,64100.0,13.2623,13.2918,13.223,13.2525,64100.0
2005-11-08 15:40:00,13.5,13.51,13.47,13.47,146600.0,13.2525,13.2623,13.223,13.223,146600.0
2005-11-08 15:45:00,13.49,13.5,13.45,13.48,70000.0,13.2427,13.2525,13.2034,13.2329,70000.0
2005-11-08 15:50:00,13.48,13.5,13.48,13.48,93700.0,13.2329,13.2525,13.2329,13.2329,93700.0
2005-11-08 15:55:00,13.48,13.54,13.48,13.5,132900.0,13.2329,13.2918,13.2329,13.2525,132900.0
2005-11-09 09:30:00,13.5,13.54,13.5,13.54,62100.0,13.2525,13.2918,13.2525,13.2918,62100.0
2005-11-09 09:35:00,13.54,13.6,13.54,13.6,13500.0,13.2918,13.3507,13.2918,13.3507,13500.0
2005-11-09 09:40:00,13.6,13.64,13.59,13.64,31600.0,13.3507,13.3899,13.3408,13.3899,31600.0
2005-11-09 09:45:00,13.6,13.65,13.59,13.65,12300.0,13.3507,13.3997,13.3408,13.3997,12300.0
2005-11-09 09:50:00,13.65,13.83,13.62,13.65,56300.0,13.3997,13.5764,13.3703,13.3997,56300.0
2005-11-09 09:55:00,13.63,13.64,13.59,13.59,12500.0,13.3801,13.3899,13.3408,13.3408,12500.0
2005-11-09 10:00:00,13.61,13.63,13.57,13.61,11900.0,13.3605,13.3801,13.3212,13.3605,11900.0
2005-11-09 10:05:00,13.59,13.63,13.57,13.57,14100.0,13.3408,13.3801,13.3212,13.3212,14100.0
2005-11-09 10:10:00,13.57,13.62,13.56,13.6,11000.0,13.3212,13.3703,13.3114,13.3507,11000.0
2005-11-09 10:15:00,13.59,13.6,13.57,13.58,11100.0,13.3408,13.3507,13.3212,13.331,11100.0
2005-11-09 10:20:00,13.58,13.59,13.56,13.56,12000.0,13.331,13.3408,13.3114,13.3114,12000.0
2005-11-09 10:25:00,13.56,13.58,13.54,13.56,8300.0,13.3114,13.331,13.2918,13.3114,8300.0
2005-11-09 10:30:00,13.55,13.62,13.53,13.58,7800.0,13.3016,13.3703,13.2819,13.331,7800.0
2005-11-09 10:35:00,13.58,13.58,13.52,13.52,18500.0,13.331,13.331,13.2721,13.2721,18500.0
2005-11-09 10:40:00,13.51,13.52,13.51,13.51,6200.0,13.2623,13.2721,13.2623,13.2623,6200.0
2005-11-09 10:45:00,13.51,13.52,13.51,13.51,4200.0,13.2623,13.2721,13.2623,13.2623,4200.0
2005-11-09 10:50:00,13.5,13.55,13.47,13.49,12700.0,13.2525,13.3016,13.223,13.2427,12700.0
2005-11-09 10:55:00,13.48,13.52,13.47,13.5,165100.0,13.2329,13.2721,13.223,13.2525,165100.0
2005-11-09 11:00:00,13.5,13.51,13.5,13.5,13200.0,13.2525,13.2623,13.2525,13.2525,13200.0
2005-11-09 11:05:00,13.5,13.51,13.5,13.5,14900.0,13.2525,13.2623,13.2525,13.2525,14900.0
2005-11-09 11:10:00,13.5,13.51,13.5,13.5,28400.0,13.2525,13.2623,13.2525,13.2525,28400.0
2005-11-09 11:15:00,13.5,13.54,13.49,13.52,19000.0,13.2525,13.2918,13.2427,13.2721,19000.0
2005-11-09 11:20:00,13.52,13.53,13.5,13.5,11000.0,13.2721,13.2819,13.2525,13.2525,11000.0
2005-11-09 11:25:00,13.5,13.5,13.43,13.44,17200.0,13.2525,13.2525,13.1838,13.1936,17200.0
2005-11-09 11:30:00,13.43,13.48,13.43,13.48,10100.0,13.1838,13.2329,13.1838,13.2329,10100.0
2005-11-09 11:35:00,13.47,13.52,13.46,13.51,13900.0,13.223,13.2721,13.2132,13.2623,13900.0
2005-11-09 11:40:00,13.51,13.54,13.51,13.52,5800.0,13.2623,13.2918,13.2623,13.2721,5800.0
2005-11-09 11:45:00,13.53,13.54,13.51,13.54,5900.0,13.2819,13.2918,13.2623,13.2918,5900.0
2005-11-09 11:50:00,13.52,13.54,13.5,13.5,13200.0,13.2721,13.2918,13.2525,13.2525,13200.0
2005-11-09 11:55:00,13.5,13.53,13.49,13.5,8100.0,13.2525,13.2819,13.2427,13.2525,8100.0
2005-11-09 12:00:00,13.5,13.53,13.5,13.52,9800.0,13.2525,13.2819,13.2525,13.2721,9800.0
2005-11-09 12:05:00,13.52,13.53,13.5,13.52,17000.0,13.2721,13.2819,13.2525,13.2721,17000.0
2005-11-09 12:10:00,13.52,13.56,13.5,13.54,9600.0,13.2721,13.3114,13.2525,13.2918,9600.0
2005-11-09 12:15:00,13.54,13.55,13.52,13.54,6200.0,13.2918,13.3016,13.2721,13.2918,6200.0
2005-11-09 12:20:00,13.54,13.61,13.54,13.61,26000.0,13.2918,13.3605,13.2918,13.3605,26000.0
2005-11-09 12:25:00,13.62,13.65,13.61,13.64,22400.0,13.3703,13.3997,13.3605,13.3899,22400.0
2005-11-09 12:30:00,13.62,13.63,13.59,13.61,6500.0,13.3703,13.3801,13.3408,13.3605,6500.0
2005-11-09 12:35:00,13.61,13.64,13.6,13.63,5800.0,13.3605,13.3899,13.3507,13.3801,5800.0
2005-11-09 12:40:00,13.64,13.64,13.59,13.6,10300.0,13.3899,13.3899,13.3408,13.3507,10300.0
2005-11-09 12:45:00,13.6,13.64,13.6,13.62,11200.0,13.3507,13.3899,13.3507,13.3703,11200.0
2005-11-09 12:50:00,13.61,13.64,13.59,13.6,25100.0,13.3605,13.3899,13.3408,13.3507,25100.0
2005-11-09 12:55:00,13.61,13.62,13.59,13.6,5400.0,13.3605,13.3703,13.3408,13.3507,5400.0
2005-11-09 13:00:00,13.59,13.6,13.57,13.57,15300.0,13.3408,13.3507,13.3212,13.3212,15300.0
2005-11-09 13:05:00,13.57,13.57,13.52,13.53,16700.0,13.3212,13.3212,13.2721,13.2819,16700.0
2005-11-09 13:10:00,13.52,13.55,13.5,13.54,8600.0,13.2721,13.3016,13.2525,13.2918,8600.0
2005-11-09 13:15:00,13.54,13.57,13.54,13.57,8000.0,13.2918,13.3212,13.2918,13.3212,8000.0
2005-11-09 13:20:00,13.57,13.58,13.56,13.56,8000.0,13.3212,13.331,13.3114,13.3114,8000.0
2005-11-09 13:25:00,13.56,13.56,13.55,13.55,6800.0,13.3114,13.3114,13.3016,13.3016,6800.0
2005-11-09 13:30:00,13.55,13.56,13.53,13.53,7500.0,13.3016,13.3114,13.2819,13.2819,7500.0
2005-11-09 13:35:00,13.53,13.53,13.52,13.53,265600.0,13.2819,13.2819,13.2721,13.2819,265600.0
2005-11-09 13:40:00,13.52,13.55,13.52,13.55,11600.0,13.2721,13.3016,13.2721,13.3016,11600.0
2005-11-09 13:45:00,13.55,13.55,13.53,13.54,10100.0,13.3016,13.3016,13.2819,13.2918,10100.0
2005-11-09 13:50:00,13.53,13.53,13.5,13.52,15200.0,13.2819,13.2819,13.2525,13.2721,15200.0
2005-11-09 13:55:00,13.51,13.54,13.51,13.52,10100.0,13.2623,13.2918,13.2623,13.2721,10100.0
2005-11-09 14:00:00,13.53,13.53,13.51,13.51,3600.0,13.2819,13.2819,13.2623,13.2623,3600.0
2005-11-09 14:05:00,13.5,13.5,13.47,13.5,22500.0,13.2525,13.2525,13.223,13.2525,22500.0
2005-11-09 14:10:00,13.5,13.52,13.5,13.5,6800.0,13.2525,13.2721,13.2525,13.2525,6800.0
2005-11-09 14:15:00,13.51,13.53,13.51,13.51,8100.0,13.2623,13.2819,13.2623,13.2623,8100.0
2005-11-09 14:20:00,13.5,13.51,13.48,13.48,14000.0,13.2525,13.2623,13.2329,13.2329,14000.0
2005-11-09 14:25:00,13.48,13.51,13.46,13.51,19900.0,13.2329,13.2623,13.2132,13.2623,19900.0
2005-11-09 14:30:00,13.51,13.55,13.5,13.54,45200.0,13.2623,13.3016,13.2525,13.2918,45200.0
2005-11-09 14:35:00,13.54,13.57,13.52,13.54,41500.0,13.2918,13.3212,13.2721,13.2918,41500.0
2005-11-09 14:40:00,13.55,13.57,13.53,13.54,22100.0,13.3016,13.3212,13.2819,13.2918,22100.0
2005-11-09 14:45:00,13.54,13.58,13.51,13.51,15500.0,13.2918,13.331,13.2623,13.2623,15500.0
2005-11-09 14:50:00,13.51,13.52,13.49,13.5,8200.0,13.2623,13.2721,13.2427,13.2525,8200.0
2005-11-09 14:55:00,13.5,13.52,13.5,13.5,9300.0,13.2525,13.2721,13.2525,13.2525,9300.0
2005-11-09 15:00:00,13.5,13.52,13.49,13.5,12700.0,13.2525,13.2721,13.2427,13.2525,12700.0
2005-11-09 15:05:00,13.51,13.56,13.5,13.51,11800.0,13.2623,13.3114,13.2525,13.2623,11800.0
2005-11-09 15:10:00,13.51,13.52,13.49,13.49,12400.0,13.2623,13.2721,13.2427,13.2427,12400.0
2005-11-09 15:15:00,13.49,13.54,13.48,13.53,13800.0,13.2427,13.2918,13.2329,13.2819,13800.0
2005-11-09 15:20:00,13.54,13.55,13.52,13.54,18300.0,13.2918,13.3016,13.2721,13.2918,18300.0
2005-11-09 15:25:00,13.54,13.55,13.51,13.52,16700.0,13.2918,13.3016,13.2623,13.2721,16700.0
2005-11-09 15:30:00,13.53,13.56,13.51,13.53,37000.0,13.2819,13.3114,13.2623,13.2819,37000.0
2005-11-09 15:35:00,13.52,13.56,13.52,13.52,28000.0,13.2721,13.3114,13.2721,13.2721,28000.0
2005-11-09 15:40:00,13.52,13.53,13.5,13.51,28800.0,13.2721,13.2819,13.2525,13.2623,28800.0
2005-11-09 15:45:00,13.5,13.51,13.5,13.5,13600.0,13.2525,13.2623,13.2525,13.2525,13600.0
2005-11-09 15:50:00,13.5,13.51,13.5,13.5,16600.0,13.2525,13.2623,13.2525,13.2525,16600.0
2005-11-09 15:55:00,13.5,13.51,13.5,13.5,42600.0,13.2525,13.2623,13.2525,13.2525,42600.0
2005-11-10 09:30:00,13.46,13.58,13.46,13.53,22100.0,13.2132,13.331,13.2132,13.2819,22100.0
2005-11-10 09:35:00,13.5,13.5,13.41,13.41,7400.0,13.2525,13.2525,13.1641,13.1641,7400.0
2005-11-10 09:40:00,13.46,13.53,13.45,13.45,23500.0,13.2132,13.2819,13.2034,13.2034,23500.0
2005-11-10 09:45:00,13.46,13.6,13.46,13.58,39800.0,13.2132,13.3507,13.2132,13.331,39800.0
2005-11-10 09:50:00,13.55,13.59,13.54,13.58,12700.0,13.3016,13.3408,13.2918,13.331,12700.0
2005-11-10 09:55:00,13.59,13.72,13.59,13.65,37400.0,13.3408,13.4685,13.3408,13.3997,37400.0
2005-11-10 10:00:00,13.65,13.73,13.61,13.7,27400.0,13.3997,13.4783,13.3605,13.4488,27400.0
2005-11-10 10:05:00,13.67,13.78,13.63,13.72,34200.0,13.4194,13.5274,13.3801,13.4685,34200.0
2005-11-10 10:10:00,13.72,13.79,13.67,13.67,25500.0,13.4685,13.5372,13.4194,13.4194,25500.0
2005-11-10 10:15:00,13.67,13.68,13.58,13.66,23600.0,13.4194,13.4292,13.331,13.4096,23600.0
2005-11-10 10:20:00,13.66,13.66,13.6,13.61,6700.0,13.4096,13.4096,13.3507,13.3605,6700.0
2005-11-10 10:25:00,13.64,13.69,13.62,13.67,12400.0,13.3899,13.439,13.3703,13.4194,12400.0
2005-11-10 10:30:00,13.68,13.76,13.67,13.73,37800.0,13.4292,13.5077,13.4194,13.4783,37800.0
2005-11-10 10:35:00,13.72,13.78,13.72,13.72,39900.0,13.4685,13.5274,13.4685,13.4685,39900.0
2005-11-10 10:40:00,13.73,13.76,13.7,13.71,21200.0,13.4783,13.5077,13.4488,13.4586,21200.0
2005-11-10 10:45:00,13.71,13.76,13.7,13.75,9500.0,13.4586,13.5077,13.4488,13.4979,9500.0
2005-11-10 10:50:00,13.75,13.83,13.75,13.82,33400.0,13.4979,13.5764,13.4979,13.5666,33400.0
2005-11-10 10:55:00,13.82,13.84,13.79,13.81,22800.0,13.5666,13.5863,13.5372,13.5568,22800.0
2005-11-10 11:00:00,13.81,13.85,13.81,13.83,28700.0,13.5568,13.5961,13.5568,13.5764,28700.0
2005-11-10 11:05:00,13.83,13.85,13.79,13.83,16500.0,13.5764,13.5961,13.5372,13.5764,16500.0
2005-11-10 11:10:00,13.84,13.84,13.79,13.79,19500.0,13.5863,13.5863,13.5372,13.5372,19500.0
2005-11-10 11:15:00,13.8,13.83,13.79,13.82,17600.0,13.547,13.5764,13.5372,13.5666,17600.0
2005-11-10 11:20:00,13.8,13.8,13.79,13.79,45700.0,13.547,13.547,13.5372,13.5372,45700.0
2005-11-10 11:25:00,13.79,13.83,13.79,13.81,20200.0,13.5372,13.5764,13.5372,13.5568,20200.0
2005-11-10 11:30:00,13.8,13.82,13.79,13.8,12500.0,13.547,13.5666,13.5372,13.547,12500.0
2005-11-10 11:35:00,13.8,13.82,13.75,13.82,23800.0,13.547,13.5666,13.4979,13.5666,23800.0
2005-11-10 11:40:00,13.82,13.85,13.82,13.84,17000.0,13.5666,13.5961,13.5666,13.5863,17000.0
2005-11-10 11:45:00,13.84,13.86,13.82,13.85,19600.0,13.5863,13.6059,13.5666,13.5961,19600.0
2005-11-10 11:50:00,13.85,13.93,13.85,13.9,31200.0,13.5961,13.6746,13.5961,13.6452,31200.0
2005-11-10 11:55:00,13.89,13.9,13.89,13.9,13700.0,13.6353,13.6452,13.6353,13.6452,13700.0
2005-11-10 12:00:00,13.9,13.92,13.89,13.9,27100.0,13.6452,13.6648,13.6353,13.6452,27100.0
2005-11-10 12:05:00,13.9,13.92,13.87,13.87,47000.0,13.6452,13.6648,13.6157,13.6157,47000.0
2005-11-10 12:10:00,13.89,13.9,13.88,13.9,57300.0,13.6353,13.6452,13.6255,13.6452,57300.0
2005-11-10 12:15:00,13.9,13.9,13.88,13.88,42100.0,13.6452,13.6452,13.6255,13.6255,42100.0
2005-11-10 12:20:00,13.89,13.91,13.88,13.9,20800.0,13.6353,13.655,13.6255,13.6452,20800.0
2005-11-10 12:25:00,13.91,13.93,13.9,13.93,13600.0,13.655,13.6746,13.6452,13.6746,13600.0
2005-11-10 12:30:00,13.92,14.0,13.92,14.0,132200.0,13.6648,13.7433,13.6648,13.7433,132200.0
2005-11-10 12:35:00,13.99,14.12,13.97,14.1,78500.0,13.7335,13.8611,13.7139,13.8415,78500.0
2005-11-10 12:40:00,14.1,14.14,14.09,14.09,34000.0,13.8415,13.8808,13.8317,13.8317,34000.0
2005-11-10 12:45:00,14.09,14.13,14.07,14.08,78500.0,13.8317,13.8709,13.812,13.8219,78500.0
2005-11-10 12:50:00,14.09,14.1,14.02,14.06,127300.0,13.8317,13.8415,13.763,13.8022,127300.0
2005-11-10 12:55:00,14.06,14.08,14.05,14.06,121000.0,13.8022,13.8219,13.7924,13.8022,121000.0
2005-11-10 13:00:00,14.06,14.09,14.05,14.06,65600.0,13.8022,13.8317,13.7924,13.8022,65600.0
2005-11-10 13:05:00,14.06,14.07,14.05,14.06,23800.0,13.8022,13.812,13.7924,13.8022,23800.0
2005-11-10 13:10:00,14.06,14.13,14.06,14.13,76900.0,13.8022,13.8709,13.8022,13.8709,76900.0
2005-11-10 13:15:00,14.14,14.15,14.14,14.15,133000.0,13.8808,13.8906,13.8808,13.8906,133000.0
2005-11-10 13:20:00,14.14,14.15,14.12,14.13,5900.0,13.8808,13.8906,13.8611,13.8709,5900.0
2005-11-10 13:25:00,14.13,14.15,14.13,14.14,23200.0,13.8709,13.8906,13.8709,13.8808,23200.0
2005-11-10 13:30:00,14.14,14.14,14.1,14.1,113000.0,13.8808,13.8808,13.8415,13.8415,113000.0
2005-11-10 13:35:00,14.11,14.14,14.11,14.14,12700.0,13.8513,13.8808,13.8513,13.8808,12700.0
2005-11-10 13:40:00,14.14,14.17,14.14,14.14,24500.0,13.8808,13.9102,13.8808,13.8808,24500.0
2005-11-10 13:45:00,14.15,14.17,14.15,14.16,12300.0,13.8906,13.9102,13.8906,13.9004,12300.0
2005-11-10 13:50:00,14.15,14.25,14.14,14.25,19900.0,13.8906,13.9887,13.8808,13.9887,19900.0
2005-11-10 13:55:00,14.25,14.26,14.18,14.19,21800.0,13.9887,13.9986,13.92,13.9298,21800.0
2005-11-10 14:00:00,14.2,14.26,14.2,14.26,10400.0,13.9397,13.9986,13.9397,13.9986,10400.0
2005-11-10 14:05:00,14.26,14.26,14.22,14.25,11600.0,13.9986,13.9986,13.9593,13.9887,11600.0
2005-11-10 14:10:00,14.25,14.25,14.22,14.23,14600.0,13.9887,13.9887,13.9593,13.9691,14600.0
2005-11-10 14:15:00,14.23,14.27,14.22,14.26,105600.0,13.9691,14.0084,13.9593,13.9986,105600.0
2005-11-10 14:20:00,14.26,14.28,14.25,14.26,232500.0,13.9986,14.0182,13.9887,13.9986,232500.0
2005-11-10 14:25:00,14.25,14.3,14.25,14.3,31500.0,13.9887,14.0378,13.9887,14.0378,31500.0
2005-11-10 14:30:00,14.29,14.37,14.29,14.37,40900.0,14.028,14.1065,14.028,14.1065,40900.0
2005-11-10 14:35:00,14.36,14.36,14.28,14.29,23600.0,14.0967,14.0967,14.0182,14.028,23600.0
2005-11-10 14:40:00,14.28,14.28,14.23,14.23,18400.0,14.0182,14.0182,13.9691,13.9691,18400.0
2005-11-10 14:45:00,14.23,14.24,14.19,14.2,42500.0,13.9691,13.9789,13.9298,13.9397,42500.0
2005-11-10 14:50:00,14.2,14.25,14.19,14.25,49600.0,13.9397,13.9887,13.9298,13.9887,49600.0
2005-11-10 14:55:00,14.25,14.28,14.21,14.21,36000.0,13.9887,14.0182,13.9495,13.9495,36000.0
2005-11-10 15:00:00,14.25,14.26,14.23,14.26,22400.0,13.9887,13.9986,13.9691,13.9986,22400.0
2005-11-10 15:05:00,14.26,14.28,14.25,14.26,26200.0,13.9986,14.0182,13.9887,13.9986,26200.0
2005-11-10 15:10:00,14.27,14.3,14.24,14.25,91100.0,14.0084,14.0378,13.9789,13.9887,91100.0
2005-11-10 15:15:00,14.24,14.26,14.23,14.25,44700.0,13.9789,13.9986,13.9691,13.9887,44700.0
2005-11-10 15:20:00,14.25,14.26,14.23,14.24,43200.0,13.9887,13.9986,13.9691,13.9789,43200.0
2005-11-10 15:25:00,14.25,14.26,14.25,14.26,59400.0,13.9887,13.9986,13.9887,13.9986,59400.0
2005-11-10 15:30:00,14.26,14.27,14.25,14.27,31900.0,13.9986,14.0084,13.9887,14.0084,31900.0
2005-11-10 15:35:00,14.27,14.28,14.26,14.27,28400.0,14.0084,14.0182,13.9986,14.0084,28400.0
2005-11-10 15:40:00,14.27,14.28,14.25,14.25,38100.0,14.0084,14.0182,13.9887,13.9887,38100.0
2005-11-10 15:45:00,14.25,14.33,14.25,14.32,59900.0,13.9887,14.0673,13.9887,14.0575,59900.0
2005-11-10 15:50:00,14.32,14.34,14.3,14.33,28700.0,14.0575,14.0771,14.0378,14.0673,28700.0
2005-11-10 15:55:00,14.33,14.35,14.31,14.34,52800.0,14.0673,14.0869,14.0476,14.0771,52800.0
2005-11-11 09:30:00,14.95,14.97,14.75,14.82,132300.0,14.6759,14.6955,14.4796,14.5483,132300.0
2005-11-11 09:35:00,14.8,14.8,14.63,14.63,47000.0,14.5287,14.5287,14.3618,14.3618,47000.0
2005-11-11 09:40:00,14.59,14.6,14.45,14.57,84500.0,14.3225,14.3323,14.1851,14.3029,84500.0
2005-11-11 09:45:00,14.56,14.6,14.49,14.5,32000.0,14.2931,14.3323,14.2243,14.2342,32000.0
2005-11-11 09:50:00,14.51,14.51,14.48,14.5,9400.0,14.244,14.244,14.2145,14.2342,9400.0
2005-11-11 09:55:00,14.5,14.53,14.49,14.49,7000.0,14.2342,14.2636,14.2243,14.2243,7000.0
2005-11-11 10:00:00,14.5,14.5,14.34,14.37,75100.0,14.2342,14.2342,14.0771,14.1065,75100.0
2005-11-11 10:05:00,14.36,14.37,14.3,14.3,73800.0,14.0967,14.1065,14.0378,14.0378,73800.0
2005-11-11 10:10:00,14.3,14.32,14.25,14.25,24400.0,14.0378,14.0575,13.9887,13.9887,24400.0
2005-11-11 10:15:00,14.26,14.27,14.2,14.25,50300.0,13.9986,14.0084,13.9397,13.9887,50300.0
2005-11-11 10:20:00,14.24,14.29,14.22,14.25,40000.0,13.9789,14.028,13.9593,13.9887,40000.0
2005-11-11 10:25:00,14.24,14.32,14.23,14.3,36200.0,13.9789,14.0575,13.9691,14.0378,36200.0
2005-11-11 10:30:00,14.3,14.33,14.27,14.32,61400.0,14.0378,14.0673,14.0084,14.0575,61400.0
2005-11-11 10:35:00,14.32,14.33,14.3,14.31,32600.0,14.0575,14.0673,14.0378,14.0476,32600.0
2005-11-11 10:40:00,14.32,14.41,14.32,14.38,54600.0,14.0575,14.1458,14.0575,14.1164,54600.0
2005-11-11 10:45:00,14.4,14.42,14.39,14.39,23500.0,14.136,14.1556,14.1262,14.1262,23500.0
2005-11-11 10:50:00,14.39,14.39,14.38,14.38,3800.0,14.1262,14.1262,14.1164,14.1164,3800.0
2005-11-11 10:55:00,14.37,14.39,14.35,14.39,4000.0,14.1065,14.1262,14.0869,14.1262,4000.0
2005-11-11 11:00:00,14.38,14.44,14.38,14.41,512400.0,14.1164,14.1753,14.1164,14.1458,512400.0
2005-11-11 11:05:00,14.42,14.42,14.38,14.39,10500.0,14.1556,14.1556,14.1164,14.1262,10500.0
2005-11-11 11:10:00,14.39,14.4,14.38,14.4,20900.0,14.1262,14.136,14.1164,14.136,20900.0
2005-11-11 11:15:00,14.4,14.41,14.38,14.4,75400.0,14.136,14.1458,14.1164,14.136,75400.0
2005-11-11 11:20:00,14.4,14.4,14.37,14.37,21300.0,14.136,14.136,14.1065,14.1065,21300.0
2005-11-11 11:25:00,14.37,14.39,14.35,14.36,17900.0,14.1065,14.1262,14.0869,14.0967,17900.0
2005-11-11 11:30:00,14.36,14.36,14.31,14.31,14300.0,14.0967,14.0967,14.0476,14.0476,14300.0
2005-11-11 11:35:00,14.31,14.33,14.3,14.32,20500.0,14.0476,14.0673,14.0378,14.0575,20500.0
2005-11-11 11:40:00,14.32,14.33,14.32,14.32,10900.0,14.0575,14.0673,14.0575,14.0575,10900.0
2005-11-11 11:45:00,14.32,14.33,14.31,14.31,14400.0,14.0575,14.0673,14.0476,14.0476,14400.0
2005-11-11 11:50:00,14.31,14.34,14.31,14.33,6700.0,14.0476,14.0771,14.0476,14.0673,6700.0
2005-11-11 11:55:00,14.33,14.33,14.3,14.32,69700.0,14.0673,14.0673,14.0378,14.0575,69700.0
2005-11-11 12:00:00,14.31,14.32,14.3,14.3,27800.0,14.0476,14.0575,14.0378,14.0378,27800.0
2005-11-11 12:05:00,14.31,14.37,14.31,14.34,12900.0,14.0476,14.1065,14.0476,14.0771,12900.0
2005-11-11 12:10:00,14.34,14.34,14.33,14.33,6500.0,14.0771,14.0771,14.0673,14.0673,6500.0
2005-11-11 12:15:00,14.33,14.33,14.32,14.33,36100.0,14.0673,14.0673,14.0575,14.0673,36100.0
2005-11-11 12:20:00,14.33,14.33,14.32,14.32,6700.0,14.0673,14.0673,14.0575,14.0575,6700.0
2005-11-11 12:25:00,14.33,14.33,14.32,14.32,240400.0,14.0673,14.0673,14.0575,14.0575,240400.0
2005-11-11 12:30:00,14.32,14.35,14.32,14.35,3200.0,14.0575,14.0869,14.0575,14.0869,3200.0
2005-11-11 12:35:00,14.34,14.36,14.32,14.36,7200.0,14.0771,14.0967,14.0575,14.0967,7200.0
2005-11-11 12:40:00,14.36,14.37,14.35,14.36,10300.0,14.0967,14.1065,14.0869,14.0967,10300.0
2005-11-11 12:45:00,14.36,14.37,14.35,14.36,4800.0,14.0967,14.1065,14.0869,14.0967,4800.0
2005-11-11 12:50:00,14.36,14.36,14.35,14.36,9100.0,14.0967,14.0967,14.0869,14.0967,9100.0
2005-11-11 12:55:00,14.36,14.36,14.32,14.32,50700.0,14.0967,14.0967,14.0575,14.0575,50700.0
2005-11-11 13:00:00,14.33,14.34,14.31,14.33,12500.0,14.0673,14.0771,14.0476,14.0673,12500.0
2005-11-11 13:05:00,14.33,14.36,14.32,14.35,41100.0,14.0673,14.0967,14.0575,14.0869,41100.0
2005-11-11 13:10:00,14.35,14.35,14.34,14.35,13700.0,14.0869,14.0869,14.0771,14.0869,13700.0
2005-11-11 13:15:00,14.35,14.35,14.34,14.34,2100.0,14.0869,14.0869,14.0771,14.0771,2100.0
2005-11-11 13:20:00,14.35,14.36,14.34,14.34,8200.0,14.0869,14.0967,14.0771,14.0771,8200.0
2005-11-11 13:25:00,14.35,14.35,14.34,14.34,2400.0,14.0869,14.0869,14.0771,14.0771,2400.0
2005-11-11 13:30:00,14.35,14.35,14.33,14.33,4200.0,14.0869,14.0869,14.0673,14.0673,4200.0
2005-11-11 13:35:00,14.33,14.34,14.33,14.34,9500.0,14.0673,14.0771,14.0673,14.0771,9500.0
2005-11-11 13:40:00,14.33,14.35,14.33,14.34,10400.0,14.0673,14.0869,14.0673,14.0771,10400.0
2005-11-11 13:45:00,14.34,14.35,14.33,14.35,5400.0,14.0771,14.0869,14.0673,14.0869,5400.0
2005-11-11 13:50:00,14.35,14.36,14.33,14.34,12300.0,14.0869,14.0967,14.0673,14.0771,12300.0
2005-11-11 13:55:00,14.35,14.37,14.34,14.37,14500.0,14.0869,14.1065,14.0771,14.1065,14500.0
2005-11-11 14:00:00,14.36,14.41,14.36,14.41,28500.0,14.0967,14.1458,14.0967,14.1458,28500.0
2005-11-11 14:05:00,14.41,14.44,14.41,14.43,24200.0,14.1458,14.1753,14.1458,14.1654,24200.0
2005-11-11 14:10:00,14.44,14.46,14.42,14.46,11700.0,14.1753,14.1949,14.1556,14.1949,11700.0
2005-11-11 14:15:00,14.46,14.48,14.45,14.46,13200.0,14.1949,14.2145,14.1851,14.1949,13200.0
2005-11-11 14:20:00,14.46,14.51,14.46,14.5,16400.0,14.1949,14.244,14.1949,14.2342,16400.0
2005-11-11 14:25:00,14.5,14.5,14.48,14.48,24200.0,14.2342,14.2342,14.2145,14.2145,24200.0
2005-11-11 14:30:00,14.49,14.5,14.49,14.5,29200.0,14.2243,14.2342,14.2243,14.2342,29200.0
2005-11-11 14:35:00,14.5,14.5,14.48,14.48,29300.0,14.2342,14.2342,14.2145,14.2145,29300.0
2005-11-11 14:40:00,14.49,14.49,14.48,14.49,18600.0,14.2243,14.2243,14.2145,14.2243,18600.0
2005-11-11 14:45:00,14.49,14.5,14.48,14.49,18400.0,14.2243,14.2342,14.2145,14.2243,18400.0
2005-11-11 14:50:00,14.49,14.49,14.48,14.49,28900.0,14.2243,14.2243,14.2145,14.2243,28900.0
2005-11-11 14:55:00,14.48,14.49,14.48,14.48,29600.0,14.2145,14.2243,14.2145,14.2145,29600.0
2005-11-11 15:00:00,14.48,14.48,14.45,14.46,58600.0,14.2145,14.2145,14.1851,14.1949,58600.0
2005-11-11 15:05:00,14.46,14.46,14.45,14.46,8100.0,14.1949,14.1949,14.1851,14.1949,8100.0
2005-11-11 15:10:00,14.46,14.46,14.43,14.44,54200.0,14.1949,14.1949,14.1654,14.1753,54200.0
2005-11-11 15:15:00,14.44,14.45,14.43,14.44,25800.0,14.1753,14.1851,14.1654,14.1753,25800.0
2005-11-11 15:20:00,14.44,14.44,14.43,14.43,27400.0,14.1753,14.1753,14.1654,14.1654,27400.0
2005-11-11 15:25:00,14.43,14.43,14.41,14.41,21800.0,14.1654,14.1654,14.1458,14.1458,21800.0
2005-11-11 15:30:00,14.41,14.44,14.41,14.44,37700.0,14.1458,14.1753,14.1458,14.1753,37700.0
2005-11-11 15:35:00,14.44,14.44,14.42,14.43,22800.0,14.1753,14.1753,14.1556,14.1654,22800.0
2005-11-11 15:40:00,14.43,14.44,14.42,14.44,35600.0,14.1654,14.1753,14.1556,14.1753,35600.0
2005-11-11 15:45:00,14.44,14.46,14.44,14.45,26600.0,14.1753,14.1949,14.1753,14.1851,26600.0
2005-11-11 15:50:00,14.45,14.47,14.44,14.47,65600.0,14.1851,14.2047,14.1753,14.2047,65600.0
2005-11-11 15:55:00,14.47,14.5,14.46,14.49,120900.0,14.2047,14.2342,14.1949,14.2243,120900.0
2005-11-14 09:30:00,13.89,14.48,13.89,14.31,36800.0,13.6353,14.2145,13.6353,14.0476,36800.0
2005-11-14 09:35:00,14.31,14.31,13.93,13.98,69500.0,14.0476,14.0476,13.6746,13.7237,69500.0
2005-11-14 09:40:00,13.99,14.1,13.98,14.07,26300.0,13.7335,13.8415,13.7237,13.812,26300.0
2005-11-14 09:45:00,14.07,14.09,14.02,14.02,7600.0,13.812,13.8317,13.763,13.763,7600.0
2005-11-14 09:50:00,14.01,14.05,14.0,14.02,109200.0,13.7531,13.7924,13.7433,13.763,109200.0
2005-11-14 09:55:00,14.0,14.05,14.0,14.05,21600.0,13.7433,13.7924,13.7433,13.7924,21600.0
2005-11-14 10:00:00,14.05,14.05,13.92,13.92,119100.0,13.7924,13.7924,13.6648,13.6648,119100.0
2005-11-14 10:05:00,13.92,14.0,13.9,13.96,124700.0,13.6648,13.7433,13.6452,13.7041,124700.0
2005-11-14 10:10:00,13.95,13.95,13.85,13.86,16100.0,13.6942,13.6942,13.5961,13.6059,16100.0
2005-11-14 10:15:00,13.85,13.9,13.85,13.87,12800.0,13.5961,13.6452,13.5961,13.6157,12800.0
2005-11-14 10:20:00,13.87,13.87,13.83,13.84,34700.0,13.6157,13.6157,13.5764,13.5863,34700.0
2005-11-14 10:25:00,13.85,13.89,13.84,13.89,43400.0,13.5961,13.6353,13.5863,13.6353,43400.0
2005-11-14 10:30:00,13.89,13.9,13.87,13.88,27300.0,13.6353,13.6452,13.6157,13.6255,27300.0
2005-11-14 10:35:00,13.89,13.89,13.87,13.87,24100.0,13.6353,13.6353,13.6157,13.6157,24100.0
2005-11-14 10:40:00,13.87,13.87,13.83,13.83,11600.0,13.6157,13.6157,13.5764,13.5764,11600.0
2005-11-14 10:45:00,13.83,13.83,13.81,13.82,19500.0,13.5764,13.5764,13.5568,13.5666,19500.0
2005-11-14 10:50:00,13.82,13.82,13.78,13.79,20700.0,13.5666,13.5666,13.5274,13.5372,20700.0
2005-11-14 10:55:00,13.78,13.85,13.78,13.85,16500.0,13.5274,13.5961,13.5274,13.5961,16500.0
2005-11-14 11:00:00,13.84,13.85,13.84,13.84,3600.0,13.5863,13.5961,13.5863,13.5863,3600.0
2005-11-14 11:05:00,13.84,13.86,13.83,13.85,11400.0,13.5863,13.6059,13.5764,13.5961,11400.0
2005-11-14 11:10:00,13.85,13.85,13.82,13.83,224700.0,13.5961,13.5961,13.5666,13.5764,224700.0
2005-11-14 11:15:00,13.83,13.86,13.83,13.85,7500.0,13.5764,13.6059,13.5764,13.5961,7500.0
2005-11-14 11:20:00,13.85,13.85,13.84,13.85,24900.0,13.5961,13.5961,13.5863,13.5961,24900.0
2005-11-14 11:25:00,13.85,13.85,13.83,13.84,18300.0,13.5961,13.5961,13.5764,13.5863,18300.0
2005-11-14 11:30:00,13.85,13.86,13.84,13.85,10700.0,13.5961,13.6059,13.5863,13.5961,10700.0
2005-11-14 11:35:00,13.85,13.86,13.83,13.83,40700.0,13.5961,13.6059,13.5764,13.5764,40700.0
2005-11-14 11:40:00,13.83,13.84,13.82,13.84,7200.0,13.5764,13.5863,13.5666,13.5863,7200.0
2005-11-14 11:45:00,13.83,13.84,13.83,13.83,6800.0,13.5764,13.5863,13.5764,13.5764,6800.0
2005-11-14 11:50:00,13.84,13.85,13.83,13.84,8500.0,13.5863,13.5961,13.5764,13.5863,8500.0
2005-11-14 11:55:00,13.84,13.85,13.84,13.84,5200.0,13.5863,13.5961,13.5863,13.5863,5200.0
2005-11-14 12:00:00,13.85,13.86,13.84,13.85,16700.0,13.5961,13.6059,13.5863,13.5961,16700.0
2005-11-14 12:05:00,13.85,13.86,13.84,13.85,23800.0,13.5961,13.6059,13.5863,13.5961,23800.0
2005-11-14 12:10:00,13.85,13.85,13.84,13.85,13200.0,13.5961,13.5961,13.5863,13.5961,13200.0
2005-11-14 12:15:00,13.85,13.86,13.84,13.86,18800.0,13.5961,13.6059,13.5863,13.6059,18800.0
2005-11-14 12:20:00,13.86,13.94,13.85,13.93,18100.0,13.6059,13.6844,13.5961,13.6746,18100.0
2005-11-14 12:25:00,13.92,13.93,13.88,13.9,20300.0,13.6648,13.6746,13.6255,13.6452,20300.0
2005-11-14 12:30:00,13.91,13.91,13.9,13.9,1700.0,13.655,13.655,13.6452,13.6452,1700.0
2005-11-14 12:35:00,13.9,13.94,13.9,13.94,14200.0,13.6452,13.6844,13.6452,13.6844,14200.0
2005-11-14 12:40:00,13.94,13.95,13.93,13.94,7400.0,13.6844,13.6942,13.6746,13.6844,7400.0
2005-11-14 12:45:00,13.93,13.94,13.9,13.94,15100.0,13.6746,13.6844,13.6452,13.6844,15100.0
2005-11-14 12:50:00,13.94,13.97,13.92,13.95,28400.0,13.6844,13.7139,13.6648,13.6942,28400.0
2005-11-14 12:55:00,13.96,13.98,13.92,13.93,30500.0,13.7041,13.7237,13.6648,13.6746,30500.0
2005-11-14 13:00:00,13.92,13.92,13.9,13.91,8600.0,13.6648,13.6648,13.6452,13.655,8600.0
2005-11-14 13:05:00,13.91,13.92,13.91,13.92,3700.0,13.655,13.6648,13.655,13.6648,3700.0
2005-11-14 13:10:00,13.91,13.92,13.91,13.91,2800.0,13.655,13.6648,13.655,13.655,2800.0
2005-11-14 13:15:00,13.92,13.94,13.92,13.94,5900.0,13.6648,13.6844,13.6648,13.6844,5900.0
2005-11-14 13:20:00,13.94,13.94,13.91,13.92,2800.0,13.6844,13.6844,13.655,13.6648,2800.0
2005-11-14 13:25:00,13.92,13.94,13.91,13.93,13900.0,13.6648,13.6844,13.655,13.6746,13900.0
2005-11-14 13:30:00,13.93,13.93,13.91,13.92,17500.0,13.6746,13.6746,13.655,13.6648,17500.0
2005-11-14 13:35:00,13.93,13.94,13.93,13.93,5500.0,13.6746,13.6844,13.6746,13.6746,5500.0
2005-11-14 13:40:00,13.94,13.98,13.94,13.98,17800.0,13.6844,13.7237,13.6844,13.7237,17800.0
2005-11-14 13:45:00,13.98,13.98,13.97,13.98,3000.0,13.7237,13.7237,13.7139,13.7237,3000.0
2005-11-14 13:50:00,13.98,13.99,13.96,13.97,4600.0,13.7237,13.7335,13.7041,13.7139,4600.0
2005-11-14 13:55:00,13.97,13.98,13.95,13.96,9700.0,13.7139,13.7237,13.6942,13.7041,9700.0
2005-11-14 14:00:00,13.96,13.98,13.96,13.97,7300.0,13.7041,13.7237,13.7041,13.7139,7300.0
2005-11-14 14:05:00,13.95,13.96,13.94,13.95,47100.0,13.6942,13.7041,13.6844,13.6942,47100.0
2005-11-14 14:10:00,13.95,13.95,13.93,13.93,40600.0,13.6942,13.6942,13.6746,13.6746,40600.0
2005-11-14 14:15:00,13.92,13.93,13.9,13.91,21900.0,13.6648,13.6746,13.6452,13.655,21900.0
2005-11-14 14:20:00,13.91,13.93,13.91,13.93,14600.0,13.655,13.6746,13.655,13.6746,14600.0
2005-11-14 14:25:00,13.93,13.93,13.93,13.93,2800.0,13.6746,13.6746,13.6746,13.6746,2800.0
2005-11-14 14:30:00,13.93,13.95,13.93,13.93,5900.0,13.6746,13.6942,13.6746,13.6746,5900.0
2005-11-14 14:35:00,13.93,13.95,13.91,13.91,10300.0,13.6746,13.6942,13.655,13.655,10300.0
2005-11-14 14:40:00,13.91,13.92,13.9,13.91,8700.0,13.655,13.6648,13.6452,13.655,8700.0
2005-11-14 14:45:00,13.91,13.92,13.9,13.91,13400.0,13.655,13.6648,13.6452,13.655,13400.0
2005-11-14 14:50:00,13.91,13.95,13.91,13.92,59200.0,13.655,13.6942,13.655,13.6648,59200.0
2005-11-14 14:55:00,13.92,13.93,13.88,13.89,15000.0,13.6648,13.6746,13.6255,13.6353,15000.0
2005-11-14 15:00:00,13.9,13.91,13.89,13.9,5300.0,13.6452,13.655,13.6353,13.6452,5300.0
2005-11-14 15:05:00,13.91,13.92,13.88,13.89,6100.0,13.655,13.6648,13.6255,13.6353,6100.0
2005-11-14 15:10:00,13.89,13.9,13.87,13.87,18500.0,13.6353,13.6452,13.6157,13.6157,18500.0
2005-11-14 15:15:00,13.86,13.87,13.83,13.87,13400.0,13.6059,13.6157,13.5764,13.6157,13400.0
2005-11-14 15:20:00,13.86,13.89,13.86,13.89,28000.0,13.6059,13.6353,13.6059,13.6353,28000.0
2005-11-14 15:25:00,13.89,13.89,13.85,13.86,13500.0,13.6353,13.6353,13.5961,13.6059,13500.0
2005-11-14 15:30:00,13.87,13.9,13.86,13.9,19600.0,13.6157,13.6452,13.6059,13.6452,19600.0
2005-11-14 15:35:00,13.9,13.91,13.89,13.9,22900.0,13.6452,13.655,13.6353,13.6452,22900.0
2005-11-14 15:40:00,13.9,13.9,13.85,13.86,13400.0,13.6452,13.6452,13.5961,13.6059,13400.0
2005-11-14 15:45:00,13.87,13.93,13.87,13.92,16400.0,13.6157,13.6746,13.6157,13.6648,16400.0
2005-11-14 15:50:00,13.91,13.94,13.9,13.91,29800.0,13.655,13.6844,13.6452,13.655,29800.0
2005-11-14 15:55:00,13.92,13.95,13.9,13.95,49700.0,13.6648,13.6942,13.6452,13.6942,49700.0
2005-11-15 09:30:00,13.91,13.94,13.89,13.9,39900.0,13.655,13.6844,13.6353,13.6452,39900.0
2005-11-15 09:35:00,13.87,13.94,13.55,13.81,125400.0,13.6157,13.6844,13.3016,13.5568,125400.0
2005-11-15 09:40:00,13.81,13.85,13.6,13.6,17800.0,13.5568,13.5961,13.3507,13.3507,17800.0
2005-11-15 09:45:00,13.61,13.73,13.57,13.7,42400.0,13.3605,13.4783,13.3212,13.4488,42400.0
2005-11-15 09:50:00,13.73,13.75,13.73,13.74,15600.0,13.4783,13.4979,13.4783,13.4881,15600.0
2005-11-15 09:55:00,13.74,13.76,13.74,13.75,3900.0,13.4881,13.5077,13.4881,13.4979,3900.0
2005-11-15 10:00:00,13.74,13.74,13.57,13.66,15500.0,13.4881,13.4881,13.3212,13.4096,15500.0
2005-11-15 10:05:00,13.67,13.75,13.67,13.74,10400.0,13.4194,13.4979,13.4194,13.4881,10400.0
2005-11-15 10:10:00,13.73,13.75,13.71,13.73,8100.0,13.4783,13.4979,13.4586,13.4783,8100.0
2005-11-15 10:15:00,13.73,13.73,13.68,13.69,7400.0,13.4783,13.4783,13.4292,13.439,7400.0
2005-11-15 10:20:00,13.67,13.73,13.67,13.69,8300.0,13.4194,13.4783,13.4194,13.439,8300.0
2005-11-15 10:25:00,13.69,13.72,13.63,13.64,10900.0,13.439,13.4685,13.3801,13.3899,10900.0
2005-11-15 10:30:00,13.64,13.65,13.52,13.58,39900.0,13.3899,13.3997,13.2721,13.331,39900.0
2005-11-15 10:35:00,13.57,13.61,13.56,13.58,10600.0,13.3212,13.3605,13.3114,13.331,10600.0
2005-11-15 10:40:00,13.6,13.62,13.57,13.59,66100.0,13.3507,13.3703,13.3212,13.3408,66100.0
2005-11-15 10:45:00,13.57,13.61,13.56,13.6,9000.0,13.3212,13.3605,13.3114,13.3507,9000.0
2005-11-15 10:50:00,13.6,13.67,13.54,13.67,32300.0,13.3507,13.4194,13.2918,13.4194,32300.0
2005-11-15 10:55:00,13.65,13.65,13.6,13.63,6200.0,13.3997,13.3997,13.3507,13.3801,6200.0
2005-11-15 11:00:00,13.63,13.65,13.63,13.64,8300.0,13.3801,13.3997,13.3801,13.3899,8300.0
2005-11-15 11:05:00,13.66,13.69,13.66,13.66,4900.0,13.4096,13.439,13.4096,13.4096,4900.0
2005-11-15 11:10:00,13.65,13.68,13.65,13.68,8100.0,13.3997,13.4292,13.3997,13.4292,8100.0
2005-11-15 11:15:00,13.68,13.7,13.68,13.7,6900.0,13.4292,13.4488,13.4292,13.4488,6900.0
2005-11-15 11:20:00,13.72,13.73,13.7,13.72,14200.0,13.4685,13.4783,13.4488,13.4685,14200.0
2005-11-15 11:25:00,13.73,13.73,13.71,13.72,6800.0,13.4783,13.4783,13.4586,13.4685,6800.0
2005-11-15 11:30:00,13.72,13.72,13.68,13.69,11200.0,13.4685,13.4685,13.4292,13.439,11200.0
2005-11-15 11:35:00,13.69,13.7,13.68,13.68,8600.0,13.439,13.4488,13.4292,13.4292,8600.0
2005-11-15 11:40:00,13.69,13.69,13.64,13.64,16600.0,13.439,13.439,13.3899,13.3899,16600.0
2005-11-15 11:45:00,13.64,13.64,13.6,13.6,24300.0,13.3899,13.3899,13.3507,13.3507,24300.0
2005-11-15 11:50:00,13.61,13.64,13.61,13.63,6000.0,13.3605,13.3899,13.3605,13.3801,6000.0
2005-11-15 11:55:00,13.63,13.7,13.62,13.67,22900.0,13.3801,13.4488,13.3703,13.4194,22900.0
2005-11-15 12:00:00,13.67,13.71,13.67,13.69,21300.0,13.4194,13.4586,13.4194,13.439,21300.0
2005-11-15 12:05:00,13.69,13.7,13.67,13.68,29700.0,13.439,13.4488,13.4194,13.4292,29700.0
2005-11-15 12:10:00,13.68,13.7,13.68,13.7,24100.0,13.4292,13.4488,13.4292,13.4488,24100.0
2005-11-15 12:15:00,13.71,13.74,13.7,13.74,25000.0,13.4586,13.4881,13.4488,13.4881,25000.0
2005-11-15 12:20:00,13.73,13.75,13.71,13.73,21700.0,13.4783,13.4979,13.4586,13.4783,21700.0
2005-11-15 12:25:00,13.74,13.74,13.72,13.74,7300.0,13.4881,13.4881,13.4685,13.4881,7300.0
2005-11-15 12:30:00,13.74,13.74,13.7,13.7,23800.0,13.4881,13.4881,13.4488,13.4488,23800.0
2005-11-15 12:35:00,13.71,13.71,13.64,13.66,12400.0,13.4586,13.4586,13.3899,13.4096,12400.0
2005-11-15 12:40:00,13.69,13.69,13.64,13.66,3400.0,13.439,13.439,13.3899,13.4096,3400.0
2005-11-15 12:45:00,13.66,13.7,13.65,13.7,4400.0,13.4096,13.4488,13.3997,13.4488,4400.0
2005-11-15 12:50:00,13.7,13.73,13.67,13.7,25600.0,13.4488,13.4783,13.4194,13.4488,25600.0
2005-11-15 12:55:00,13.67,13.7,13.67,13.67,6500.0,13.4194,13.4488,13.4194,13.4194,6500.0
2005-11-15 13:00:00,13.67,13.72,13.67,13.71,13900.0,13.4194,13.4685,13.4194,13.4586,13900.0
2005-11-15 13:05:00,13.69,13.72,13.69,13.7,25700.0,13.439,13.4685,13.439,13.4488,25700.0
2005-11-15 13:10:00,13.69,13.7,13.68,13.69,8800.0,13.439,13.4488,13.4292,13.439,8800.0
2005-11-15 13:15:00,13.68,13.69,13.68,13.69,3400.0,13.4292,13.439,13.4292,13.439,3400.0
2005-11-15 13:20:00,13.7,13.73,13.69,13.71,16300.0,13.4488,13.4783,13.439,13.4586,16300.0
2005-11-15 13:25:00,13.72,13.72,13.67,13.68,9700.0,13.4685,13.4685,13.4194,13.4292,9700.0
2005-11-15 13:30:00,13.67,13.68,13.65,13.65,2200.0,13.4194,13.4292,13.3997,13.3997,2200.0
2005-11-15 13:35:00,13.65,13.66,13.62,13.62,15100.0,13.3997,13.4096,13.3703,13.3703,15100.0
2005-11-15 13:40:00,13.62,13.63,13.58,13.59,12900.0,13.3703,13.3801,13.331,13.3408,12900.0
2005-11-15 13:45:00,13.58,13.59,13.58,13.58,5800.0,13.331,13.3408,13.331,13.331,5800.0
2005-11-15 13:50:00,13.58,13.62,13.56,13.61,12800.0,13.331,13.3703,13.3114,13.3605,12800.0
2005-11-15 13:55:00,13.6,13.6,13.54,13.58,10700.0,13.3507,13.3507,13.2918,13.331,10700.0
2005-11-15 14:00:00,13.58,13.58,13.55,13.55,9200.0,13.331,13.331,13.3016,13.3016,9200.0
2005-11-15 14:05:00,13.56,13.57,13.52,13.53,18600.0,13.3114,13.3212,13.2721,13.2819,18600.0
2005-11-15 14:10:00,13.53,13.55,13.44,13.46,51800.0,13.2819,13.3016,13.1936,13.2132,51800.0
2005-11-15 14:15:00,13.47,13.49,13.42,13.48,33900.0,13.223,13.2427,13.174,13.2329,33900.0
2005-11-15 14:20:00,13.48,13.53,13.48,13.52,25600.0,13.2329,13.2819,13.2329,13.2721,25600.0
2005-11-15 14:25:00,13.52,13.53,13.44,13.47,20300.0,13.2721,13.2819,13.1936,13.223,20300.0
2005-11-15 14:30:00,13.48,13.49,13.47,13.48,20600.0,13.2329,13.2427,13.223,13.2329,20600.0
2005-11-15 14:35:00,13.48,13.51,13.48,13.5,35600.0,13.2329,13.2623,13.2329,13.2525,35600.0
2005-11-15 14:40:00,13.5,13.51,13.44,13.44,27900.0,13.2525,13.2623,13.1936,13.1936,27900.0
2005-11-15 14:45:00,13.48,13.49,13.44,13.48,25000.0,13.2329,13.2427,13.1936,13.2329,25000.0
2005-11-15 14:50:00,13.49,13.5,13.44,13.47,14900.0,13.2427,13.2525,13.1936,13.223,14900.0
2005-11-15 14:55:00,13.48,13.48,13.44,13.44,15700.0,13.2329,13.2329,13.1936,13.1936,15700.0
2005-11-15 15:00:00,13.44,13.46,13.4,13.45,18100.0,13.1936,13.2132,13.1543,13.2034,18100.0
2005-11-15 15:05:00,13.44,13.51,13.44,13.51,33000.0,13.1936,13.2623,13.1936,13.2623,33000.0
2005-11-15 15:10:00,13.49,13.57,13.48,13.48,60900.0,13.2427,13.3212,13.2329,13.2329,60900.0
2005-11-15 15:15:00,13.47,13.48,13.44,13.45,28400.0,13.223,13.2329,13.1936,13.2034,28400.0
2005-11-15 15:20:00,13.45,13.5,13.44,13.5,27100.0,13.2034,13.2525,13.1936,13.2525,27100.0
2005-11-15 15:25:00,13.49,13.51,13.46,13.49,64400.0,13.2427,13.2623,13.2132,13.2427,64400.0
2005-11-15 15:30:00,13.5,13.5,13.48,13.49,21000.0,13.2525,13.2525,13.2329,13.2427,21000.0
2005-11-15 15:35:00,13.48,13.51,13.48,13.5,44500.0,13.2329,13.2623,13.2329,13.2525,44500.0
2005-11-15 15:40:00,13.51,13.52,13.49,13.49,41000.0,13.2623,13.2721,13.2427,13.2427,41000.0
2005-11-15 15:45:00,13.49,13.49,13.45,13.47,19100.0,13.2427,13.2427,13.2034,13.223,19100.0
2005-11-15 15:50:00,13.47,13.52,13.46,13.5,96200.0,13.223,13.2721,13.2132,13.2525,96200.0
2005-11-15 15:55:00,13.51,13.52,13.49,13.52,110300.0,13.2623,13.2721,13.2427,13.2721,110300.0
2005-11-16 09:30:00,13.5,13.59,13.5,13.58,21900.0,13.2525,13.3408,13.2525,13.331,21900.0
2005-11-16 09:35:00,13.58,13.58,13.47,13.47,8900.0,13.331,13.331,13.223,13.223,8900.0
2005-11-16 09:40:00,13.48,13.5,13.4,13.41,6900.0,13.2329,13.2525,13.1543,13.1641,6900.0
2005-11-16 09:45:00,13.4,13.4,13.31,13.39,17400.0,13.1543,13.1543,13.066,13.1445,17400.0
2005-11-16 09:50:00,13.36,13.4,13.27,13.27,23600.0,13.1151,13.1543,13.0267,13.0267,23600.0
2005-11-16 09:55:00,13.3,13.33,13.25,13.31,15200.0,13.0562,13.0856,13.0071,13.066,15200.0
2005-11-16 10:00:00,13.27,13.3,13.22,13.22,37000.0,13.0267,13.0562,12.9776,12.9776,37000.0
2005-11-16 10:05:00,13.19,13.22,13.15,13.22,12900.0,12.9482,12.9776,12.9089,12.9776,12900.0
2005-11-16 10:10:00,13.22,13.22,13.16,13.17,23600.0,12.9776,12.9776,12.9187,12.9285,23600.0
2005-11-16 10:15:00,13.19,13.19,13.18,13.19,6900.0,12.9482,12.9482,12.9384,12.9482,6900.0
2005-11-16 10:20:00,13.19,13.24,13.19,13.24,16700.0,12.9482,12.9973,12.9482,12.9973,16700.0
2005-11-16 10:25:00,13.24,13.25,13.22,13.22,14000.0,12.9973,13.0071,12.9776,12.9776,14000.0
2005-11-16 10:30:00,13.22,13.26,13.22,13.26,17100.0,12.9776,13.0169,12.9776,13.0169,17100.0
2005-11-16 10:35:00,13.27,13.3,13.26,13.29,18400.0,13.0267,13.0562,13.0169,13.0463,18400.0
2005-11-16 10:40:00,13.28,13.29,13.28,13.29,2200.0,13.0365,13.0463,13.0365,13.0463,2200.0
2005-11-16 10:45:00,13.3,13.37,13.29,13.37,21500.0,13.0562,13.1249,13.0463,13.1249,21500.0
2005-11-16 10:50:00,13.37,13.45,13.36,13.44,25700.0,13.1249,13.2034,13.1151,13.1936,25700.0
2005-11-16 10:55:00,13.45,13.51,13.45,13.49,20800.0,13.2034,13.2623,13.2034,13.2427,20800.0
2005-11-16 11:00:00,13.49,13.51,13.39,13.39,37100.0,13.2427,13.2623,13.1445,13.1445,37100.0
2005-11-16 11:05:00,13.39,13.39,13.31,13.32,16900.0,13.1445,13.1445,13.066,13.0758,16900.0
2005-11-16 11:10:00,13.32,13.32,13.28,13.3,7900.0,13.0758,13.0758,13.0365,13.0562,7900.0
2005-11-16 11:15:00,13.3,13.32,13.3,13.32,6800.0,13.0562,13.0758,13.0562,13.0758,6800.0
2005-11-16 11:20:00,13.31,13.35,13.31,13.34,13500.0,13.066,13.1052,13.066,13.0954,13500.0
2005-11-16 11:25:00,13.35,13.36,13.34,13.36,4800.0,13.1052,13.1151,13.0954,13.1151,4800.0
2005-11-16 11:30:00,13.36,13.38,13.35,13.37,7100.0,13.1151,13.1347,13.1052,13.1249,7100.0
2005-11-16 11:35:00,13.37,13.38,13.37,13.38,9500.0,13.1249,13.1347,13.1249,13.1347,9500.0
2005-11-16 11:40:00,13.38,13.42,13.38,13.42,10000.0,13.1347,13.174,13.1347,13.174,10000.0
2005-11-16 11:45:00,13.42,13.45,13.42,13.43,12500.0,13.174,13.2034,13.174,13.1838,12500.0
2005-11-16 11:50:00,13.45,13.46,13.43,13.46,6400.0,13.2034,13.2132,13.1838,13.2132,6400.0
2005-11-16 11:55:00,13.46,13.47,13.45,13.47,7400.0,13.2132,13.223,13.2034,13.223,7400.0
2005-11-16 12:00:00,13.47,13.47,13.44,13.44,16000.0,13.223,13.223,13.1936,13.1936,16000.0
2005-11-16 12:05:00,13.44,13.45,13.43,13.44,6200.0,13.1936,13.2034,13.1838,13.1936,6200.0
2005-11-16 12:10:00,13.45,13.48,13.44,13.48,29300.0,13.2034,13.2329,13.1936,13.2329,29300.0
2005-11-16 12:15:00,13.48,13.48,13.42,13.44,14100.0,13.2329,13.2329,13.174,13.1936,14100.0
2005-11-16 12:20:00,13.44,13.44,13.39,13.4,8400.0,13.1936,13.1936,13.1445,13.1543,8400.0
2005-11-16 12:25:00,13.4,13.4,13.39,13.39,11000.0,13.1543,13.1543,13.1445,13.1445,11000.0
2005-11-16 12:30:00,13.39,13.4,13.39,13.4,10500.0,13.1445,13.1543,13.1445,13.1543,10500.0
2005-11-16 12:35:00,13.4,13.4,13.38,13.4,15200.0,13.1543,13.1543,13.1347,13.1543,15200.0
2005-11-16 12:40:00,13.38,13.4,13.38,13.39,7500.0,13.1347,13.1543,13.1347,13.1445,7500.0
2005-11-16 12:45:00,13.4,13.4,13.39,13.4,4500.0,13.1543,13.1543,13.1445,13.1543,4500.0
2005-11-16 12:50:00,13.4,13.4,13.38,13.39,10500.0,13.1543,13.1543,13.1347,13.1445,10500.0
2005-11-16 12:55:00,13.39,13.39,13.38,13.39,2200.0,13.1445,13.1445,13.1347,13.1445,2200.0
2005-11-16 13:00:00,13.38,13.39,13.32,13.32,20900.0,13.1347,13.1445,13.0758,13.0758,20900.0
2005-11-16 13:05:00,13.33,13.33,13.31,13.33,11400.0,13.0856,13.0856,13.066,13.0856,11400.0
2005-11-16 13:10:00,13.32,13.34,13.32,13.34,12000.0,13.0758,13.0954,13.0758,13.0954,12000.0
2005-11-16 13:15:00,13.34,13.34,13.31,13.32,32600.0,13.0954,13.0954,13.066,13.0758,32600.0
2005-11-16 13:20:00,13.33,13.35,13.32,13.34,7600.0,13.0856,13.1052,13.0758,13.0954,7600.0
2005-11-16 13:25:00,13.35,13.38,13.34,13.38,3200.0,13.1052,13.1347,13.0954,13.1347,3200.0
2005-11-16 13:30:00,13.38,13.38,13.37,13.38,6100.0,13.1347,13.1347,13.1249,13.1347,6100.0
2005-11-16 13:35:00,13.38,13.39,13.38,13.39,13900.0,13.1347,13.1445,13.1347,13.1445,13900.0
2005-11-16 13:40:00,13.39,13.39,13.38,13.38,3600.0,13.1445,13.1445,13.1347,13.1347,3600.0
2005-11-16 13:45:00,13.39,13.4,13.37,13.37,23300.0,13.1445,13.1543,13.1249,13.1249,23300.0
2005-11-16 13:50:00,13.38,13.4,13.37,13.38,9700.0,13.1347,13.1543,13.1249,13.1347,9700.0
2005-11-16 13:55:00,13.39,13.39,13.36,13.37,9200.0,13.1445,13.1445,13.1151,13.1249,9200.0
2005-11-16 14:00:00,13.36,13.37,13.36,13.36,5800.0,13.1151,13.1249,13.1151,13.1151,5800.0
2005-11-16 14:05:00,13.35,13.35,13.3,13.31,18500.0,13.1052,13.1052,13.0562,13.066,18500.0
2005-11-16 14:10:00,13.32,13.33,13.31,13.33,7200.0,13.0758,13.0856,13.066,13.0856,7200.0
2005-11-16 14:15:00,13.34,13.36,13.34,13.36,7400.0,13.0954,13.1151,13.0954,13.1151,7400.0
2005-11-16 14:20:00,13.37,13.42,13.37,13.42,13600.0,13.1249,13.174,13.1249,13.174,13600.0
2005-11-16 14:25:00,13.42,13.45,13.42,13.44,5900.0,13.174,13.2034,13.174,13.1936,5900.0
2005-11-16 14:30:00,13.45,13.45,13.4,13.41,17000.0,13.2034,13.2034,13.1543,13.1641,17000.0
2005-11-16 14:35:00,13.42,13.42,13.34,13.4,10600.0,13.174,13.174,13.0954,13.1543,10600.0
2005-11-16 14:40:00,13.37,13.39,13.36,13.38,6600.0,13.1249,13.1445,13.1151,13.1347,6600.0
2005-11-16 14:45:00,13.39,13.42,13.37,13.41,6400.0,13.1445,13.174,13.1249,13.1641,6400.0
2005-11-16 14:50:00,13.42,13.45,13.42,13.45,4200.0,13.174,13.2034,13.174,13.2034,4200.0
2005-11-16 14:55:00,13.45,13.47,13.45,13.46,10400.0,13.2034,13.223,13.2034,13.2132,10400.0
2005-11-16 15:00:00,13.46,13.46,13.45,13.46,7100.0,13.2132,13.2132,13.2034,13.2132,7100.0
2005-11-16 15:05:00,13.45,13.45,13.42,13.43,12900.0,13.2034,13.2034,13.174,13.1838,12900.0
2005-11-16 15:10:00,13.43,13.43,13.42,13.43,4600.0,13.1838,13.1838,13.174,13.1838,4600.0
2005-11-16 15:15:00,13.42,13.44,13.42,13.44,8400.0,13.174,13.1936,13.174,13.1936,8400.0
2005-11-16 15:20:00,13.44,13.45,13.43,13.44,18700.0,13.1936,13.2034,13.1838,13.1936,18700.0
2005-11-16 15:25:00,13.44,13.44,13.43,13.44,8500.0,13.1936,13.1936,13.1838,13.1936,8500.0
2005-11-16 15:30:00,13.44,13.46,13.42,13.42,14100.0,13.1936,13.2132,13.174,13.174,14100.0
2005-11-16 15:35:00,13.42,13.42,13.37,13.41,17300.0,13.174,13.174,13.1249,13.1641,17300.0
2005-11-16 15:40:00,13.41,13.42,13.41,13.41,9000.0,13.1641,13.174,13.1641,13.1641,9000.0
2005-11-16 15:45:00,13.41,13.41,13.38,13.4,13300.0,13.1641,13.1641,13.1347,13.1543,13300.0
2005-11-16 15:50:00,13.4,13.4,13.39,13.4,11200.0,13.1543,13.1543,13.1445,13.1543,11200.0
2005-11-16 15:55:00,13.4,13.42,13.38,13.42,38000.0,13.1543,13.174,13.1347,13.174,38000.0
2005-11-17 09:30:00,13.52,13.75,13.51,13.7,30700.0,13.2721,13.4979,13.2623,13.4488,30700.0
2005-11-17 09:35:00,13.7,13.73,13.61,13.64,16800.0,13.4488,13.4783,13.3605,13.3899,16800.0
2005-11-17 09:40:00,13.63,13.68,13.6,13.62,11700.0,13.3801,13.4292,13.3507,13.3703,11700.0
2005-11-17 09:45:00,13.63,13.66,13.6,13.6,6900.0,13.3801,13.4096,13.3507,13.3507,6900.0
2005-11-17 09:50:00,13.59,13.67,13.59,13.67,10500.0,13.3408,13.4194,13.3408,13.4194,10500.0
2005-11-17 09:55:00,13.65,13.67,13.64,13.66,11600.0,13.3997,13.4194,13.3899,13.4096,11600.0
2005-11-17 10:00:00,13.66,13.71,13.63,13.64,28900.0,13.4096,13.4586,13.3801,13.3899,28900.0
2005-11-17 10:05:00,13.66,13.71,13.65,13.71,9700.0,13.4096,13.4586,13.3997,13.4586,9700.0
2005-11-17 10:10:00,13.7,13.7,13.66,13.67,14800.0,13.4488,13.4488,13.4096,13.4194,14800.0
2005-11-17 10:15:00,13.69,13.71,13.69,13.7,5600.0,13.439,13.4586,13.439,13.4488,5600.0
2005-11-17 10:20:00,13.71,13.73,13.67,13.68,11400.0,13.4586,13.4783,13.4194,13.4292,11400.0
2005-11-17 10:25:00,13.68,13.7,13.68,13.69,5400.0,13.4292,13.4488,13.4292,13.439,5400.0
2005-11-17 10:30:00,13.69,13.71,13.65,13.7,6400.0,13.439,13.4586,13.3997,13.4488,6400.0
2005-11-17 10:35:00,13.7,13.71,13.66,13.66,4900.0,13.4488,13.4586,13.4096,13.4096,4900.0
2005-11-17 10:40:00,13.68,13.7,13.63,13.69,9400.0,13.4292,13.4488,13.3801,13.439,9400.0
2005-11-17 10:45:00,13.69,13.69,13.63,13.64,6100.0,13.439,13.439,13.3801,13.3899,6100.0
2005-11-17 10:50:00,13.63,13.65,13.61,13.62,8300.0,13.3801,13.3997,13.3605,13.3703,8300.0
2005-11-17 10:55:00,13.61,13.63,13.61,13.62,9500.0,13.3605,13.3801,13.3605,13.3703,9500.0
2005-11-17 11:00:00,13.64,13.64,13.61,13.62,3900.0,13.3899,13.3899,13.3605,13.3703,3900.0
2005-11-17 11:05:00,13.62,13.68,13.62,13.66,5800.0,13.3703,13.4292,13.3703,13.4096,5800.0
2005-11-17 11:10:00,13.69,13.72,13.67,13.69,12100.0,13.439,13.4685,13.4194,13.439,12100.0
2005-11-17 11:15:00,13.7,13.7,13.64,13.66,15700.0,13.4488,13.4488,13.3899,13.4096,15700.0
2005-11-17 11:20:00,13.66,13.68,13.64,13.64,3100.0,13.4096,13.4292,13.3899,13.3899,3100.0
2005-11-17 11:25:00,13.66,13.69,13.65,13.69,5500.0,13.4096,13.439,13.3997,13.439,5500.0
2005-11-17 11:30:00,13.68,13.68,13.66,13.66,2400.0,13.4292,13.4292,13.4096,13.4096,2400.0
2005-11-17 11:35:00,13.67,13.71,13.67,13.69,12500.0,13.4194,13.4586,13.4194,13.439,12500.0
2005-11-17 11:40:00,13.68,13.68,13.63,13.63,6600.0,13.4292,13.4292,13.3801,13.3801,6600.0
2005-11-17 11:45:00,13.63,13.65,13.63,13.64,7100.0,13.3801,13.3997,13.3801,13.3899,7100.0
2005-11-17 11:50:00,13.63,13.64,13.62,13.64,6800.0,13.3801,13.3899,13.3703,13.3899,6800.0
2005-11-17 11:55:00,13.64,13.65,13.59,13.6,22800.0,13.3899,13.3997,13.3408,13.3507,22800.0
2005-11-17 12:00:00,13.58,13.6,13.56,13.58,16900.0,13.331,13.3507,13.3114,13.331,16900.0
2005-11-17 12:05:00,13.57,13.59,13.57,13.59,6000.0,13.3212,13.3408,13.3212,13.3408,6000.0
2005-11-17 12:10:00,13.59,13.62,13.57,13.58,11700.0,13.3408,13.3703,13.3212,13.331,11700.0
2005-11-17 12:15:00,13.58,13.65,13.58,13.63,12800.0,13.331,13.3997,13.331,13.3801,12800.0
2005-11-17 12:20:00,13.62,13.64,13.59,13.64,15200.0,13.3703,13.3899,13.3408,13.3899,15200.0
2005-11-17 12:25:00,13.62,13.65,13.61,13.61,10300.0,13.3703,13.3997,13.3605,13.3605,10300.0
2005-11-17 12:30:00,13.63,13.64,13.58,13.61,23100.0,13.3801,13.3899,13.331,13.3605,23100.0
2005-11-17 12:35:00,13.61,13.62,13.6,13.62,9200.0,13.3605,13.3703,13.3507,13.3703,9200.0
2005-11-17 12:40:00,13.62,13.67,13.62,13.65,4500.0,13.3703,13.4194,13.3703,13.3997,4500.0
2005-11-17 12:45:00,13.64,13.65,13.58,13.65,8200.0,13.3899,13.3997,13.331,13.3997,8200.0
2005-11-17 12:50:00,13.63,13.71,13.62,13.71,13800.0,13.3801,13.4586,13.3703,13.4586,13800.0
2005-11-17 12:55:00,13.72,13.76,13.72,13.74,20000.0,13.4685,13.5077,13.4685,13.4881,20000.0
2005-11-17 13:00:00,13.73,13.75,13.72,13.74,51200.0,13.4783,13.4979,13.4685,13.4881,51200.0
2005-11-17 13:05:00,13.74,13.77,13.74,13.77,87200.0,13.4881,13.5175,13.4881,13.5175,87200.0
2005-11-17 13:10:00,13.76,13.91,13.76,13.84,46800.0,13.5077,13.655,13.5077,13.5863,46800.0
2005-11-17 13:15:00,13.84,13.9,13.82,13.9,12100.0,13.5863,13.6452,13.5666,13.6452,12100.0
2005-11-17 13:20:00,13.89,13.94,13.88,13.92,11200.0,13.6353,13.6844,13.6255,13.6648,11200.0
2005-11-17 13:25:00,13.92,13.92,13.87,13.88,10300.0,13.6648,13.6648,13.6157,13.6255,10300.0
2005-11-17 13:30:00,13.9,13.94,13.86,13.94,54600.0,13.6452,13.6844,13.6059,13.6844,54600.0
2005-11-17 13:35:00,13.94,13.94,13.9,13.93,7300.0,13.6844,13.6844,13.6452,13.6746,7300.0
2005-11-17 13:40:00,13.93,13.94,13.9,13.9,74800.0,13.6746,13.6844,13.6452,13.6452,74800.0
2005-11-17 13:45:00,13.9,13.95,13.9,13.94,17300.0,13.6452,13.6942,13.6452,13.6844,17300.0
2005-11-17 13:50:00,13.95,14.02,13.94,14.0,99800.0,13.6942,13.763,13.6844,13.7433,99800.0
2005-11-17 13:55:00,14.01,14.02,13.98,13.99,18600.0,13.7531,13.763,13.7237,13.7335,18600.0
2005-11-17 14:00:00,13.99,13.99,13.96,13.97,9700.0,13.7335,13.7335,13.7041,13.7139,9700.0
2005-11-17 14:05:00,13.97,14.03,13.96,14.02,6900.0,13.7139,13.7728,13.7041,13.763,6900.0
2005-11-17 14:10:00,14.02,14.03,13.98,13.99,48800.0,13.763,13.7728,13.7237,13.7335,48800.0
2005-11-17 14:15:00,13.99,14.0,13.98,14.0,9500.0,13.7335,13.7433,13.7237,13.7433,9500.0
2005-11-17 14:20:00,14.0,14.01,13.97,14.01,16100.0,13.7433,13.7531,13.7139,13.7531,16100.0
2005-11-17 14:25:00,14.01,14.03,13.99,14.02,17000.0,13.7531,13.7728,13.7335,13.763,17000.0
2005-11-17 14:30:00,14.0,14.02,14.0,14.01,10800.0,13.7433,13.763,13.7433,13.7531,10800.0
2005-11-17 14:35:00,14.01,14.02,14.0,14.01,19800.0,13.7531,13.763,13.7433,13.7531,19800.0
2005-11-17 14:40:00,14.05,14.05,14.0,14.03,182000.0,13.7924,13.7924,13.7433,13.7728,182000.0
2005-11-17 14:45:00,14.02,14.05,14.0,14.02,11300.0,13.763,13.7924,13.7433,13.763,11300.0
2005-11-17 14:50:00,14.02,14.03,14.0,14.01,12500.0,13.763,13.7728,13.7433,13.7531,12500.0
2005-11-17 14:55:00,14.01,14.06,14.01,14.06,58400.0,13.7531,13.8022,13.7531,13.8022,58400.0
2005-11-17 15:00:00,14.05,14.06,14.04,14.06,15900.0,13.7924,13.8022,13.7826,13.8022,15900.0
2005-11-17 15:05:00,14.05,14.06,14.04,14.05,9100.0,13.7924,13.8022,13.7826,13.7924,9100.0
2005-11-17 15:10:00,14.05,14.11,14.05,14.08,8900.0,13.7924,13.8513,13.7924,13.8219,8900.0
2005-11-17 15:15:00,14.07,14.09,14.05,14.05,11300.0,13.812,13.8317,13.7924,13.7924,11300.0
2005-11-17 15:20:00,14.05,14.06,14.03,14.06,28200.0,13.7924,13.8022,13.7728,13.8022,28200.0
2005-11-17 15:25:00,14.05,14.06,14.02,14.05,34200.0,13.7924,13.8022,13.763,13.7924,34200.0
2005-11-17 15:30:00,14.06,14.06,14.05,14.06,7000.0,13.8022,13.8022,13.7924,13.8022,7000.0
2005-11-17 15:35:00,14.05,14.08,14.05,14.08,14200.0,13.7924,13.8219,13.7924,13.8219,14200.0
2005-11-17 15:40:00,14.09,14.09,14.06,14.09,11000.0,13.8317,13.8317,13.8022,13.8317,11000.0
2005-11-17 15:45:00,14.09,14.13,14.09,14.11,73000.0,13.8317,13.8709,13.8317,13.8513,73000.0
2005-11-17 15:50:00,14.11,14.13,14.11,14.12,21600.0,13.8513,13.8709,13.8513,13.8611,21600.0
2005-11-17 15:55:00,14.12,14.13,14.06,14.09,44900.0,13.8611,13.8709,13.8022,13.8317,44900.0
2005-11-18 09:30:00,14.18,14.18,14.12,14.16,39100.0,13.92,13.92,13.8611,13.9004,39100.0
2005-11-18 09:35:00,14.15,14.15,14.05,14.11,16800.0,13.8906,13.8906,13.7924,13.8513,16800.0
2005-11-18 09:40:00,14.09,14.15,14.03,14.11,9000.0,13.8317,13.8906,13.7728,13.8513,9000.0
2005-11-18 09:45:00,14.07,14.12,14.01,14.02,9400.0,13.812,13.8611,13.7531,13.763,9400.0
2005-11-18 09:50:00,14.02,14.03,14.0,14.01,7700.0,13.763,13.7728,13.7433,13.7531,7700.0
2005-11-18 09:55:00,14.0,14.04,14.0,14.04,7500.0,13.7433,13.7826,13.7433,13.7826,7500.0
2005-11-18 10:00:00,14.03,14.09,14.03,14.09,3200.0,13.7728,13.8317,13.7728,13.8317,3200.0
2005-11-18 10:05:00,14.08,14.12,14.05,14.1,9100.0,13.8219,13.8611,13.7924,13.8415,9100.0
2005-11-18 10:10:00,14.1,14.13,14.1,14.1,4800.0,13.8415,13.8709,13.8415,13.8415,4800.0
2005-11-18 10:15:00,14.1,14.1,14.07,14.07,3000.0,13.8415,13.8415,13.812,13.812,3000.0
2005-11-18 10:20:00,14.07,14.1,14.07,14.07,1100.0,13.812,13.8415,13.812,13.812,1100.0
2005-11-18 10:25:00,14.08,14.09,14.05,14.06,7000.0,13.8219,13.8317,13.7924,13.8022,7000.0
2005-11-18 10:30:00,14.06,14.06,14.04,14.06,6500.0,13.8022,13.8022,13.7826,13.8022,6500.0
2005-11-18 10:35:00,14.05,14.07,14.03,14.06,9200.0,13.7924,13.812,13.7728,13.8022,9200.0
2005-11-18 10:40:00,14.06,14.08,14.06,14.08,10300.0,13.8022,13.8219,13.8022,13.8219,10300.0
2005-11-18 10:45:00,14.08,14.11,14.07,14.11,131000.0,13.8219,13.8513,13.812,13.8513,131000.0
2005-11-18 10:50:00,14.11,14.13,14.11,14.11,5600.0,13.8513,13.8709,13.8513,13.8513,5600.0
2005-11-18 10:55:00,14.1,14.12,14.1,14.12,9900.0,13.8415,13.8611,13.8415,13.8611,9900.0
2005-11-18 11:00:00,14.12,14.12,14.1,14.1,16300.0,13.8611,13.8611,13.8415,13.8415,16300.0
2005-11-18 11:05:00,14.1,14.1,14.08,14.08,38300.0,13.8415,13.8415,13.8219,13.8219,38300.0
2005-11-18 11:10:00,14.08,14.13,14.08,14.12,21300.0,13.8219,13.8709,13.8219,13.8611,21300.0
2005-11-18 11:15:00,14.1,14.13,14.1,14.12,5000.0,13.8415,13.8709,13.8415,13.8611,5000.0
2005-11-18 11:20:00,14.12,14.12,14.06,14.08,5600.0,13.8611,13.8611,13.8022,13.8219,5600.0
2005-11-18 11:25:00,14.08,14.08,14.0,14.02,4800.0,13.8219,13.8219,13.7433,13.763,4800.0
2005-11-18 11:30:00,14.01,14.01,13.98,13.98,24400.0,13.7531,13.7531,13.7237,13.7237,24400.0
2005-11-18 11:35:00,13.98,14.0,13.95,13.95,10700.0,13.7237,13.7433,13.6942,13.6942,10700.0
2005-11-18 11:40:00,13.96,13.99,13.92,13.96,9200.0,13.7041,13.7335,13.6648,13.7041,9200.0
2005-11-18 11:45:00,13.99,13.99,13.91,13.96,5500.0,13.7335,13.7335,13.655,13.7041,5500.0
2005-11-18 11:50:00,13.96,13.96,13.95,13.96,2300.0,13.7041,13.7041,13.6942,13.7041,2300.0
2005-11-18 11:55:00,13.97,13.97,13.95,13.96,4200.0,13.7139,13.7139,13.6942,13.7041,4200.0
2005-11-18 12:00:00,13.96,13.98,13.96,13.97,18800.0,13.7041,13.7237,13.7041,13.7139,18800.0
2005-11-18 12:05:00,13.98,13.98,13.96,13.97,68100.0,13.7237,13.7237,13.7041,13.7139,68100.0
2005-11-18 12:10:00,13.98,13.98,13.97,13.98,6000.0,13.7237,13.7237,13.7139,13.7237,6000.0
2005-11-18 12:15:00,13.98,14.0,13.98,14.0,7800.0,13.7237,13.7433,13.7237,13.7433,7800.0
2005-11-18 12:20:00,14.0,14.03,13.98,14.02,9300.0,13.7433,13.7728,13.7237,13.763,9300.0
2005-11-18 12:25:00,14.03,14.06,14.01,14.01,27500.0,13.7728,13.8022,13.7531,13.7531,27500.0
2005-11-18 12:30:00,14.01,14.05,14.01,14.03,4100.0,13.7531,13.7924,13.7531,13.7728,4100.0
2005-11-18 12:35:00,14.02,14.02,14.0,14.01,19900.0,13.763,13.763,13.7433,13.7531,19900.0
2005-11-18 12:40:00,14.02,14.02,14.0,14.0,2300.0,13.763,13.763,13.7433,13.7433,2300.0
2005-11-18 12:45:00,13.99,14.01,13.99,14.0,1000.0,13.7335,13.7531,13.7335,13.7433,1000.0
2005-11-18 12:50:00,14.0,14.01,13.99,14.01,3300.0,13.7433,13.7531,13.7335,13.7531,3300.0
2005-11-18 12:55:00,14.0,14.01,14.0,14.01,800.0,13.7433,13.7531,13.7433,13.7531,800.0
2005-11-18 13:00:00,13.99,14.01,13.99,13.99,4200.0,13.7335,13.7531,13.7335,13.7335,4200.0
2005-11-18 13:05:00,13.99,14.01,13.99,13.99,365000.0,13.7335,13.7531,13.7335,13.7335,365000.0
2005-11-18 13:10:00,14.0,14.0,13.98,13.99,2600.0,13.7433,13.7433,13.7237,13.7335,2600.0
2005-11-18 13:15:00,13.99,14.01,13.98,14.01,8000.0,13.7335,13.7531,13.7237,13.7531,8000.0
2005-11-18 13:20:00,14.01,14.01,13.99,13.99,7300.0,13.7531,13.7531,13.7335,13.7335,7300.0
2005-11-18 13:25:00,13.99,14.01,13.97,14.01,23900.0,13.7335,13.7531,13.7139,13.7531,23900.0
2005-11-18 13:30:00,14.01,14.02,14.0,14.02,6300.0,13.7531,13.763,13.7433,13.763,6300.0
2005-11-18 13:35:00,14.03,14.05,14.01,14.04,11000.0,13.7728,13.7924,13.7531,13.7826,11000.0
2005-11-18 13:40:00,14.04,14.04,14.04,14.04,2000.0,13.7826,13.7826,13.7826,13.7826,2000.0
2005-11-18 13:45:00,14.03,14.04,14.03,14.04,2300.0,13.7728,13.7826,13.7728,13.7826,2300.0
2005-11-18 13:50:00,14.04,14.06,14.03,14.05,3800.0,13.7826,13.8022,13.7728,13.7924,3800.0
2005-11-18 13:55:00,14.05,14.12,14.05,14.11,7400.0,13.7924,13.8611,13.7924,13.8513,7400.0
2005-11-18 14:00:00,14.11,14.15,14.11,14.12,21200.0,13.8513,13.8906,13.8513,13.8611,21200.0
2005-11-18 14:05:00,14.11,14.11,14.09,14.09,6400.0,13.8513,13.8513,13.8317,13.8317,6400.0
2005-11-18 14:10:00,14.1,14.1,14.06,14.09,6700.0,13.8415,13.8415,13.8022,13.8317,6700.0
2005-11-18 14:15:00,14.07,14.09,14.06,14.07,1300.0,13.812,13.8317,13.8022,13.812,1300.0
2005-11-18 14:20:00,14.07,14.1,14.07,14.1,8700.0,13.812,13.8415,13.812,13.8415,8700.0
2005-11-18 14:25:00,14.09,14.09,14.06,14.07,7100.0,13.8317,13.8317,13.8022,13.812,7100.0
2005-11-18 14:30:00,14.07,14.08,14.06,14.08,6400.0,13.812,13.8219,13.8022,13.8219,6400.0
2005-11-18 14:35:00,14.08,14.08,14.08,14.08,1700.0,13.8219,13.8219,13.8219,13.8219,1700.0
2005-11-18 14:40:00,14.08,14.08,14.05,14.08,8100.0,13.8219,13.8219,13.7924,13.8219,8100.0
2005-11-18 14:45:00,14.07,14.08,14.04,14.04,6000.0,13.812,13.8219,13.7826,13.7826,6000.0
2005-11-18 14:50:00,14.04,14.05,14.02,14.04,7900.0,13.7826,13.7924,13.763,13.7826,7900.0
2005-11-18 14:55:00,14.04,14.06,14.04,14.06,3600.0,13.7826,13.8022,13.7826,13.8022,3600.0
2005-11-18 15:00:00,14.06,14.06,14.01,14.02,8300.0,13.8022,13.8022,13.7531,13.763,8300.0
2005-11-18 15:05:00,14.02,14.07,14.01,14.05,13700.0,13.763,13.812,13.7531,13.7924,13700.0
2005-11-18 15:10:00,14.06,14.07,14.05,14.07,4700.0,13.8022,13.812,13.7924,13.812,4700.0
2005-11-18 15:15:00,14.07,14.09,14.05,14.05,3600.0,13.812,13.8317,13.7924,13.7924,3600.0
2005-11-18 15:20:00,14.05,14.06,14.03,14.03,12800.0,13.7924,13.8022,13.7728,13.7728,12800.0
2005-11-18 15:25:00,14.04,14.05,14.03,14.05,3600.0,13.7826,13.7924,13.7728,13.7924,3600.0
2005-11-18 15:30:00,14.04,14.06,14.04,14.06,5800.0,13.7826,13.8022,13.7826,13.8022,5800.0
2005-11-18 15:35:00,14.05,14.08,14.05,14.08,6100.0,13.7924,13.8219,13.7924,13.8219,6100.0
2005-11-18 15:40:00,14.06,14.13,14.06,14.13,15700.0,13.8022,13.8709,13.8022,13.8709,15700.0
2005-11-18 15:45:00,14.13,14.14,14.1,14.11,11400.0,13.8709,13.8808,13.8415,13.8513,11400.0
2005-11-18 15:50:00,14.1,14.12,14.09,14.11,15200.0,13.8415,13.8611,13.8317,13.8513,15200.0
2005-11-18 15:55:00,14.12,14.13,14.09,14.09,19300.0,13.8611,13.8709,13.8317,13.8317,19300.0
2005-11-21 09:30:00,14.17,14.25,14.16,14.18,24700.0,13.9102,13.9887,13.9004,13.92,24700.0
2005-11-21 09:35:00,14.18,14.21,14.1,14.17,13000.0,13.92,13.9495,13.8415,13.9102,13000.0
2005-11-21 09:40:00,14.15,14.15,14.09,14.09,5500.0,13.8906,13.8906,13.8317,13.8317,5500.0
2005-11-21 09:45:00,14.1,14.1,14.06,14.07,5600.0,13.8415,13.8415,13.8022,13.812,5600.0
2005-11-21 09:50:00,14.07,14.07,14.01,14.02,5000.0,13.812,13.812,13.7531,13.763,5000.0
2005-11-21 09:55:00,14.04,14.06,14.03,14.04,7500.0,13.7826,13.8022,13.7728,13.7826,7500.0
2005-11-21 10:00:00,14.03,14.03,14.0,14.01,7700.0,13.7728,13.7728,13.7433,13.7531,7700.0
2005-11-21 10:05:00,14.01,14.03,14.0,14.01,13300.0,13.7531,13.7728,13.7433,13.7531,13300.0
2005-11-21 10:10:00,14.02,14.04,14.0,14.01,6000.0,13.763,13.7826,13.7433,13.7531,6000.0
2005-11-21 10:15:00,14.01,14.01,13.94,13.94,7000.0,13.7531,13.7531,13.6844,13.6844,7000.0
2005-11-21 10:20:00,13.94,14.0,13.94,14.0,7100.0,13.6844,13.7433,13.6844,13.7433,7100.0
2005-11-21 10:25:00,14.01,14.05,14.01,14.05,6300.0,13.7531,13.7924,13.7531,13.7924,6300.0
2005-11-21 10:30:00,14.06,14.09,14.05,14.09,11800.0,13.8022,13.8317,13.7924,13.8317,11800.0
2005-11-21 10:35:00,14.09,14.14,14.08,14.12,7300.0,13.8317,13.8808,13.8219,13.8611,7300.0
2005-11-21 10:40:00,14.14,14.14,14.12,14.13,2200.0,13.8808,13.8808,13.8611,13.8709,2200.0
2005-11-21 10:45:00,14.13,14.14,14.12,14.13,3200.0,13.8709,13.8808,13.8611,13.8709,3200.0
2005-11-21 10:50:00,14.13,14.13,14.12,14.13,6100.0,13.8709,13.8709,13.8611,13.8709,6100.0
2005-11-21 10:55:00,14.13,14.14,14.11,14.13,5500.0,13.8709,13.8808,13.8513,13.8709,5500.0
2005-11-21 11:00:00,14.13,14.13,14.1,14.1,9700.0,13.8709,13.8709,13.8415,13.8415,9700.0
2005-11-21 11:05:00,14.11,14.11,14.1,14.1,3800.0,13.8513,13.8513,13.8415,13.8415,3800.0
2005-11-21 11:10:00,14.11,14.11,14.07,14.09,6000.0,13.8513,13.8513,13.812,13.8317,6000.0
2005-11-21 11:15:00,14.08,14.09,14.06,14.08,2600.0,13.8219,13.8317,13.8022,13.8219,2600.0
2005-11-21 11:20:00,14.08,14.11,14.08,14.11,4900.0,13.8219,13.8513,13.8219,13.8513,4900.0
2005-11-21 11:25:00,14.11,14.12,14.11,14.11,5300.0,13.8513,13.8611,13.8513,13.8513,5300.0
2005-11-21 11:30:00,14.11,14.11,14.08,14.09,6100.0,13.8513,13.8513,13.8219,13.8317,6100.0
2005-11-21 11:35:00,14.08,14.11,14.08,14.11,3500.0,13.8219,13.8513,13.8219,13.8513,3500.0
2005-11-21 11:40:00,14.1,14.1,14.06,14.08,6600.0,13.8415,13.8415,13.8022,13.8219,6600.0
2005-11-21 11:45:00,14.08,14.11,14.07,14.11,9600.0,13.8219,13.8513,13.812,13.8513,9600.0
2005-11-21 11:50:00,14.11,14.12,14.1,14.1,6700.0,13.8513,13.8611,13.8415,13.8415,6700.0
2005-11-21 11:55:00,14.11,14.11,14.09,14.11,3000.0,13.8513,13.8513,13.8317,13.8513,3000.0
2005-11-21 12:00:00,14.1,14.11,14.1,14.11,5200.0,13.8415,13.8513,13.8415,13.8513,5200.0
2005-11-21 12:05:00,14.11,14.11,14.07,14.09,8800.0,13.8513,13.8513,13.812,13.8317,8800.0
2005-11-21 12:10:00,14.08,14.11,14.08,14.1,19300.0,13.8219,13.8513,13.8219,13.8415,19300.0
2005-11-21 12:15:00,14.11,14.12,14.1,14.12,5400.0,13.8513,13.8611,13.8415,13.8611,5400.0
2005-11-21 12:20:00,14.13,14.13,14.11,14.13,3400.0,13.8709,13.8709,13.8513,13.8709,3400.0
2005-11-21 12:25:00,14.12,14.12,14.1,14.1,2800.0,13.8611,13.8611,13.8415,13.8415,2800.0
2005-11-21 12:30:00,14.1,14.11,14.09,14.1,4500.0,13.8415,13.8513,13.8317,13.8415,4500.0
2005-11-21 12:35:00,14.1,14.12,14.08,14.12,6500.0,13.8415,13.8611,13.8219,13.8611,6500.0
2005-11-21 12:40:00,14.12,14.14,14.1,14.13,5800.0,13.8611,13.8808,13.8415,13.8709,5800.0
2005-11-21 12:45:00,14.13,14.14,14.12,14.12,2200.0,13.8709,13.8808,13.8611,13.8611,2200.0
2005-11-21 12:50:00,14.11,14.12,14.1,14.12,1800.0,13.8513,13.8611,13.8415,13.8611,1800.0
2005-11-21 12:55:00,14.12,14.13,14.11,14.12,1900.0,13.8611,13.8709,13.8513,13.8611,1900.0
2005-11-21 13:00:00,14.12,14.13,14.12,14.12,2400.0,13.8611,13.8709,13.8611,13.8611,2400.0
2005-11-21 13:05:00,14.12,14.15,14.11,14.11,3700.0,13.8611,13.8906,13.8513,13.8513,3700.0
2005-11-21 13:10:00,14.12,14.13,14.11,14.13,2000.0,13.8611,13.8709,13.8513,13.8709,2000.0
2005-11-21 13:15:00,14.13,14.13,14.11,14.13,2700.0,13.8709,13.8709,13.8513,13.8709,2700.0
2005-11-21 13:20:00,14.13,14.13,14.13,14.13,300.0,13.8709,13.8709,13.8709,13.8709,300.0
2005-11-21 13:25:00,14.12,14.13,14.12,14.12,2400.0,13.8611,13.8709,13.8611,13.8611,2400.0
2005-11-21 13:30:00,14.13,14.14,14.12,14.14,1800.0,13.8709,13.8808,13.8611,13.8808,1800.0
2005-11-21 13:35:00,14.13,14.16,14.13,14.15,13500.0,13.8709,13.9004,13.8709,13.8906,13500.0
2005-11-21 13:40:00,14.17,14.17,14.15,14.15,5600.0,13.9102,13.9102,13.8906,13.8906,5600.0
2005-11-21 13:45:00,14.16,14.17,14.16,14.16,2800.0,13.9004,13.9102,13.9004,13.9004,2800.0
2005-11-21 13:50:00,14.17,14.19,14.16,14.19,3600.0,13.9102,13.9298,13.9004,13.9298,3600.0
2005-11-21 13:55:00,14.19,14.22,14.19,14.19,7900.0,13.9298,13.9593,13.9298,13.9298,7900.0
2005-11-21 14:00:00,14.2,14.2,14.2,14.2,1400.0,13.9397,13.9397,13.9397,13.9397,1400.0
2005-11-21 14:05:00,14.2,14.2,14.16,14.19,5200.0,13.9397,13.9397,13.9004,13.9298,5200.0
2005-11-21 14:10:00,14.17,14.18,14.16,14.17,4400.0,13.9102,13.92,13.9004,13.9102,4400.0
2005-11-21 14:15:00,14.17,14.18,14.16,14.18,3300.0,13.9102,13.92,13.9004,13.92,3300.0
2005-11-21 14:20:00,14.18,14.2,14.17,14.2,5200.0,13.92,13.9397,13.9102,13.9397,5200.0
2005-11-21 14:25:00,14.19,14.23,14.18,14.22,5200.0,13.9298,13.9691,13.92,13.9593,5200.0
2005-11-21 14:30:00,14.22,14.22,14.16,14.16,5700.0,13.9593,13.9593,13.9004,13.9004,5700.0
2005-11-21 14:35:00,14.16,14.17,14.14,14.14,7500.0,13.9004,13.9102,13.8808,13.8808,7500.0
2005-11-21 14:40:00,14.14,14.15,14.14,14.14,700.0,13.8808,13.8906,13.8808,13.8808,700.0
2005-11-21 14:45:00,14.14,14.15,14.14,14.15,2700.0,13.8808,13.8906,13.8808,13.8906,2700.0
2005-11-21 14:50:00,14.14,14.15,14.12,14.15,5900.0,13.8808,13.8906,13.8611,13.8906,5900.0
2005-11-21 14:55:00,14.16,14.2,14.15,14.2,6500.0,13.9004,13.9397,13.8906,13.9397,6500.0
2005-11-21 15:00:00,14.2,14.21,14.18,14.19,7500.0,13.9397,13.9495,13.92,13.9298,7500.0
2005-11-21 15:05:00,14.2,14.23,14.2,14.23,5600.0,13.9397,13.9691,13.9397,13.9691,5600.0
2005-11-21 15:10:00,14.23,14.24,14.2,14.2,8400.0,13.9691,13.9789,13.9397,13.9397,8400.0
2005-11-21 15:15:00,14.21,14.23,14.16,14.19,13200.0,13.9495,13.9691,13.9004,13.9298,13200.0
2005-11-21 15:20:00,14.19,14.2,14.18,14.18,4700.0,13.9298,13.9397,13.92,13.92,4700.0
2005-11-21 15:25:00,14.18,14.2,14.18,14.19,7100.0,13.92,13.9397,13.92,13.9298,7100.0
2005-11-21 15:30:00,14.19,14.2,14.18,14.2,7700.0,13.9298,13.9397,13.92,13.9397,7700.0
2005-11-21 15:35:00,14.19,14.23,14.19,14.23,12200.0,13.9298,13.9691,13.9298,13.9691,12200.0
2005-11-21 15:40:00,14.23,14.28,14.23,14.27,12800.0,13.9691,14.0182,13.9691,14.0084,12800.0
2005-11-21 15:45:00,14.27,14.27,14.2,14.21,15000.0,14.0084,14.0084,13.9397,13.9495,15000.0
2005-11-21 15:50:00,14.22,14.25,14.21,14.24,18300.0,13.9593,13.9887,13.9495,13.9789,18300.0
2005-11-21 15:55:00,14.25,14.25,14.21,14.22,17800.0,13.9887,13.9887,13.9495,13.9593,17800.0
2005-11-22 09:30:00,14.24,14.24,14.19,14.19,11400.0,13.9789,13.9789,13.9298,13.9298,11400.0
2005-11-22 09:35:00,14.19,14.19,14.14,14.14,3700.0,13.9298,13.9298,13.8808,13.8808,3700.0
2005-11-22 09:40:00,14.14,14.21,14.13,14.2,7700.0,13.8808,13.9495,13.8709,13.9397,7700.0
2005-11-22 09:45:00,14.2,14.23,14.18,14.19,8500.0,13.9397,13.9691,13.92,13.9298,8500.0
2005-11-22 09:50:00,14.19,14.19,14.14,14.18,17300.0,13.9298,13.9298,13.8808,13.92,17300.0
2005-11-22 09:55:00,14.19,14.19,14.09,14.12,17700.0,13.9298,13.9298,13.8317,13.8611,17700.0
2005-11-22 10:00:00,14.1,14.17,14.1,14.17,25100.0,13.8415,13.9102,13.8415,13.9102,25100.0
2005-11-22 10:05:00,14.18,14.18,14.14,14.15,8500.0,13.92,13.92,13.8808,13.8906,8500.0
2005-11-22 10:10:00,14.14,14.16,14.14,14.15,7300.0,13.8808,13.9004,13.8808,13.8906,7300.0
2005-11-22 10:15:00,14.15,14.16,14.12,14.16,22100.0,13.8906,13.9004,13.8611,13.9004,22100.0
2005-11-22 10:20:00,14.15,14.19,14.13,14.13,34300.0,13.8906,13.9298,13.8709,13.8709,34300.0
2005-11-22 10:25:00,14.13,14.17,14.12,14.17,5200.0,13.8709,13.9102,13.8611,13.9102,5200.0
2005-11-22 10:30:00,14.17,14.17,14.16,14.17,2600.0,13.9102,13.9102,13.9004,13.9102,2600.0
2005-11-22 10:35:00,14.17,14.17,14.13,14.13,10600.0,13.9102,13.9102,13.8709,13.8709,10600.0
2005-11-22 10:40:00,14.13,14.13,14.12,14.12,9500.0,13.8709,13.8709,13.8611,13.8611,9500.0
2005-11-22 10:45:00,14.13,14.14,14.13,14.13,7300.0,13.8709,13.8808,13.8709,13.8709,7300.0
2005-11-22 10:50:00,14.13,14.14,14.12,14.12,6900.0,13.8709,13.8808,13.8611,13.8611,6900.0
2005-11-22 10:55:00,14.12,14.14,14.12,14.14,256600.0,13.8611,13.8808,13.8611,13.8808,256600.0
2005-11-22 11:00:00,14.13,14.15,14.11,14.14,10200.0,13.8709,13.8906,13.8513,13.8808,10200.0
2005-11-22 11:05:00,14.14,14.15,14.14,14.15,7000.0,13.8808,13.8906,13.8808,13.8906,7000.0
2005-11-22 11:10:00,14.15,14.17,14.14,14.16,7500.0,13.8906,13.9102,13.8808,13.9004,7500.0
2005-11-22 11:15:00,14.17,14.17,14.14,14.16,9100.0,13.9102,13.9102,13.8808,13.9004,9100.0
2005-11-22 11:20:00,14.14,14.15,14.14,14.14,4100.0,13.8808,13.8906,13.8808,13.8808,4100.0
2005-11-22 11:25:00,14.14,14.2,14.13,14.2,8000.0,13.8808,13.9397,13.8709,13.9397,8000.0
2005-11-22 11:30:00,14.19,14.2,14.17,14.19,5800.0,13.9298,13.9397,13.9102,13.9298,5800.0
2005-11-22 11:35:00,14.18,14.21,14.18,14.21,8900.0,13.92,13.9495,13.92,13.9495,8900.0
2005-11-22 11:40:00,14.2,14.2,14.18,14.19,6600.0,13.9397,13.9397,13.92,13.9298,6600.0
2005-11-22 11:45:00,14.18,14.18,14.18,14.18,8400.0,13.92,13.92,13.92,13.92,8400.0
2005-11-22 11:50:00,14.18,14.19,14.17,14.19,6200.0,13.92,13.9298,13.9102,13.9298,6200.0
2005-11-22 11:55:00,14.2,14.2,14.19,14.19,5000.0,13.9397,13.9397,13.9298,13.9298,5000.0
2005-11-22 12:00:00,14.2,14.2,14.18,14.18,6300.0,13.9397,13.9397,13.92,13.92,6300.0
2005-11-22 12:05:00,14.18,14.18,14.15,14.17,10600.0,13.92,13.92,13.8906,13.9102,10600.0
2005-11-22 12:10:00,14.16,14.16,14.16,14.16,2100.0,13.9004,13.9004,13.9004,13.9004,2100.0
2005-11-22 12:15:00,14.16,14.2,14.16,14.2,16100.0,13.9004,13.9397,13.9004,13.9397,16100.0
2005-11-22 12:20:00,14.21,14.21,14.17,14.19,13300.0,13.9495,13.9495,13.9102,13.9298,13300.0
2005-11-22 12:25:00,14.19,14.27,14.18,14.19,37700.0,13.9298,14.0084,13.92,13.9298,37700.0
2005-11-22 12:30:00,14.21,14.25,14.21,14.24,10300.0,13.9495,13.9887,13.9495,13.9789,10300.0
2005-11-22 12:35:00,14.24,14.25,14.23,14.23,15700.0,13.9789,13.9887,13.9691,13.9691,15700.0
2005-11-22 12:40:00,14.24,14.25,14.23,14.24,6800.0,13.9789,13.9887,13.9691,13.9789,6800.0
2005-11-22 12:45:00,14.24,14.25,14.24,14.25,10100.0,13.9789,13.9887,13.9789,13.9887,10100.0
2005-11-22 12:50:00,14.25,14.25,14.23,14.24,7900.0,13.9887,13.9887,13.9691,13.9789,7900.0
2005-11-22 12:55:00,14.24,14.26,14.24,14.25,9300.0,13.9789,13.9986,13.9789,13.9887,9300.0
2005-11-22 13:00:00,14.26,14.32,14.26,14.28,26300.0,13.9986,14.0575,13.9986,14.0182,26300.0
2005-11-22 13:05:00,14.29,14.3,14.28,14.3,8000.0,14.028,14.0378,14.0182,14.0378,8000.0
2005-11-22 13:10:00,14.3,14.31,14.28,14.28,7700.0,14.0378,14.0476,14.0182,14.0182,7700.0
2005-11-22 13:15:00,14.3,14.3,14.26,14.26,5900.0,14.0378,14.0378,13.9986,13.9986,5900.0
2005-11-22 13:20:00,14.25,14.27,14.25,14.27,5400.0,13.9887,14.0084,13.9887,14.0084,5400.0
2005-11-22 13:25:00,14.26,14.27,14.25,14.25,7300.0,13.9986,14.0084,13.9887,13.9887,7300.0
2005-11-22 13:30:00,14.25,14.25,14.21,14.21,11100.0,13.9887,13.9887,13.9495,13.9495,11100.0
2005-11-22 13:35:00,14.22,14.22,14.19,14.21,5600.0,13.9593,13.9593,13.9298,13.9495,5600.0
2005-11-22 13:40:00,14.21,14.21,14.16,14.16,3100.0,13.9495,13.9495,13.9004,13.9004,3100.0
2005-11-22 13:45:00,14.15,14.21,14.15,14.19,4800.0,13.8906,13.9495,13.8906,13.9298,4800.0
2005-11-22 13:50:00,14.19,14.19,14.19,14.19,4200.0,13.9298,13.9298,13.9298,13.9298,4200.0
2005-11-22 13:55:00,14.19,14.2,14.19,14.19,7000.0,13.9298,13.9397,13.9298,13.9298,7000.0
2005-11-22 14:00:00,14.19,14.28,14.19,14.24,15900.0,13.9298,14.0182,13.9298,13.9789,15900.0
2005-11-22 14:05:00,14.24,14.32,14.24,14.32,13300.0,13.9789,14.0575,13.9789,14.0575,13300.0
2005-11-22 14:10:00,14.31,14.33,14.27,14.27,13100.0,14.0476,14.0673,14.0084,14.0084,13100.0
2005-11-22 14:15:00,14.3,14.3,14.26,14.27,3100.0,14.0378,14.0378,13.9986,14.0084,3100.0
2005-11-22 14:20:00,14.27,14.3,14.27,14.29,9900.0,14.0084,14.0378,14.0084,14.028,9900.0
2005-11-22 14:25:00,14.29,14.33,14.29,14.32,11500.0,14.028,14.0673,14.028,14.0575,11500.0
2005-11-22 14:30:00,14.32,14.32,14.31,14.31,2100.0,14.0575,14.0575,14.0476,14.0476,2100.0
2005-11-22 14:35:00,14.32,14.33,14.3,14.33,8800.0,14.0575,14.0673,14.0378,14.0673,8800.0
2005-11-22 14:40:00,14.34,14.38,14.34,14.38,9900.0,14.0771,14.1164,14.0771,14.1164,9900.0
2005-11-22 14:45:00,14.4,14.43,14.4,14.42,15000.0,14.136,14.1654,14.136,14.1556,15000.0
2005-11-22 14:50:00,14.43,14.43,14.41,14.42,6000.0,14.1654,14.1654,14.1458,14.1556,6000.0
2005-11-22 14:55:00,14.42,14.42,14.38,14.42,23900.0,14.1556,14.1556,14.1164,14.1556,23900.0
2005-11-22 15:00:00,14.42,14.42,14.4,14.42,5600.0,14.1556,14.1556,14.136,14.1556,5600.0
2005-11-22 15:05:00,14.42,14.43,14.41,14.43,3700.0,14.1556,14.1654,14.1458,14.1654,3700.0
2005-11-22 15:10:00,14.43,14.49,14.42,14.49,28600.0,14.1654,14.2243,14.1556,14.2243,28600.0
2005-11-22 15:15:00,14.48,14.48,14.43,14.43,12000.0,14.2145,14.2145,14.1654,14.1654,12000.0
2005-11-22 15:20:00,14.42,14.45,14.41,14.45,14200.0,14.1556,14.1851,14.1458,14.1851,14200.0
2005-11-22 15:25:00,14.45,14.48,14.43,14.48,12800.0,14.1851,14.2145,14.1654,14.2145,12800.0
2005-11-22 15:30:00,14.47,14.47,14.46,14.46,2300.0,14.2047,14.2047,14.1949,14.1949,2300.0
2005-11-22 15:35:00,14.46,14.46,14.41,14.43,18400.0,14.1949,14.1949,14.1458,14.1654,18400.0
2005-11-22 15:40:00,14.43,14.47,14.43,14.47,19500.0,14.1654,14.2047,14.1654,14.2047,19500.0
2005-11-22 15:45:00,14.48,14.5,14.46,14.46,15500.0,14.2145,14.2342,14.1949,14.1949,15500.0
2005-11-22 15:50:00,14.47,14.5,14.45,14.46,31100.0,14.2047,14.2342,14.1851,14.1949,31100.0
2005-11-22 15:55:00,14.47,14.47,14.43,14.45,12600.0,14.2047,14.2047,14.1654,14.1851,12600.0
2005-11-23 09:30:00,14.4,14.46,14.4,14.45,5200.0,14.136,14.1949,14.136,14.1851,5200.0
2005-11-23 09:35:00,14.43,14.44,14.36,14.36,5000.0,14.1654,14.1753,14.0967,14.0967,5000.0
2005-11-23 09:40:00,14.38,14.38,14.36,14.36,8200.0,14.1164,14.1164,14.0967,14.0967,8200.0
2005-11-23 09:45:00,14.35,14.38,14.35,14.35,6500.0,14.0869,14.1164,14.0869,14.0869,6500.0
2005-11-23 09:50:00,14.34,14.36,14.34,14.36,5400.0,14.0771,14.0967,14.0771,14.0967,5400.0
2005-11-23 09:55:00,14.35,14.37,14.33,14.33,2800.0,14.0869,14.1065,14.0673,14.0673,2800.0
2005-11-23 10:00:00,14.37,14.38,14.35,14.36,2900.0,14.1065,14.1164,14.0869,14.0967,2900.0
2005-11-23 10:05:00,14.36,14.36,14.33,14.35,3300.0,14.0967,14.0967,14.0673,14.0869,3300.0
2005-11-23 10:10:00,14.34,14.34,14.29,14.32,4700.0,14.0771,14.0771,14.028,14.0575,4700.0
2005-11-23 10:15:00,14.32,14.32,14.3,14.3,3100.0,14.0575,14.0575,14.0378,14.0378,3100.0
2005-11-23 10:20:00,14.3,14.36,14.3,14.36,1700.0,14.0378,14.0967,14.0378,14.0967,1700.0
2005-11-23 10:25:00,14.35,14.35,14.3,14.3,1800.0,14.0869,14.0869,14.0378,14.0378,1800.0
2005-11-23 10:30:00,14.3,14.33,14.3,14.31,4600.0,14.0378,14.0673,14.0378,14.0476,4600.0
2005-11-23 10:35:00,14.3,14.3,14.27,14.27,4100.0,14.0378,14.0378,14.0084,14.0084,4100.0
2005-11-23 10:40:00,14.28,14.29,14.27,14.27,3400.0,14.0182,14.028,14.0084,14.0084,3400.0
2005-11-23 10:45:00,14.28,14.3,14.28,14.29,7700.0,14.0182,14.0378,14.0182,14.028,7700.0
2005-11-23 10:50:00,14.32,14.34,14.32,14.33,4300.0,14.0575,14.0771,14.0575,14.0673,4300.0
2005-11-23 10:55:00,14.32,14.33,14.32,14.33,1600.0,14.0575,14.0673,14.0575,14.0673,1600.0
2005-11-23 11:00:00,14.33,14.34,14.33,14.33,2100.0,14.0673,14.0771,14.0673,14.0673,2100.0
2005-11-23 11:05:00,14.33,14.34,14.31,14.32,1900.0,14.0673,14.0771,14.0476,14.0575,1900.0
2005-11-23 11:10:00,14.33,14.34,14.33,14.34,1000.0,14.0673,14.0771,14.0673,14.0771,1000.0
2005-11-23 11:15:00,14.33,14.33,14.33,14.33,1300.0,14.0673,14.0673,14.0673,14.0673,1300.0
2005-11-23 11:20:00,14.33,14.33,14.29,14.29,3400.0,14.0673,14.0673,14.028,14.028,3400.0
2005-11-23 11:25:00,14.28,14.3,14.28,14.3,2900.0,14.0182,14.0378,14.0182,14.0378,2900.0
2005-11-23 11:30:00,14.3,14.3,14.26,14.27,3400.0,14.0378,14.0378,13.9986,14.0084,3400.0
2005-11-23 11:35:00,14.27,14.29,14.27,14.29,1800.0,14.0084,14.028,14.0084,14.028,1800.0
2005-11-23 11:40:00,14.28,14.33,14.28,14.28,2900.0,14.0182,14.0673,14.0182,14.0182,2900.0
2005-11-23 11:45:00,14.29,14.3,14.29,14.3,1800.0,14.028,14.0378,14.028,14.0378,1800.0
2005-11-23 11:50:00,14.3,14.32,14.3,14.31,7500.0,14.0378,14.0575,14.0378,14.0476,7500.0
2005-11-23 11:55:00,14.31,14.31,14.3,14.3,1700.0,14.0476,14.0476,14.0378,14.0378,1700.0
2005-11-23 12:00:00,14.31,14.32,14.3,14.32,800.0,14.0476,14.0575,14.0378,14.0575,800.0
2005-11-23 12:05:00,14.31,14.31,14.3,14.3,900.0,14.0476,14.0476,14.0378,14.0378,900.0
2005-11-23 12:10:00,14.3,14.3,14.3,14.3,600.0,14.0378,14.0378,14.0378,14.0378,600.0
2005-11-23 12:15:00,14.3,14.3,14.29,14.3,2300.0,14.0378,14.0378,14.028,14.0378,2300.0
2005-11-23 12:20:00,14.29,14.3,14.28,14.28,2800.0,14.028,14.0378,14.0182,14.0182,2800.0
2005-11-23 12:25:00,14.27,14.28,14.27,14.28,1300.0,14.0084,14.0182,14.0084,14.0182,1300.0
2005-11-23 12:30:00,14.29,14.32,14.28,14.28,5100.0,14.028,14.0575,14.0182,14.0182,5100.0
2005-11-23 12:35:00,14.29,14.33,14.29,14.32,3300.0,14.028,14.0673,14.028,14.0575,3300.0
2005-11-23 12:40:00,14.32,14.33,14.29,14.32,3100.0,14.0575,14.0673,14.028,14.0575,3100.0
2005-11-23 12:45:00,14.31,14.32,14.28,14.29,2000.0,14.0476,14.0575,14.0182,14.028,2000.0
2005-11-23 12:50:00,14.31,14.33,14.3,14.31,1700.0,14.0476,14.0673,14.0378,14.0476,1700.0
2005-11-23 12:55:00,14.29,14.29,14.28,14.28,200.0,14.028,14.028,14.0182,14.0182,200.0
2005-11-23 13:00:00,14.29,14.29,14.28,14.28,300.0,14.028,14.028,14.0182,14.0182,300.0
2005-11-23 13:05:00,14.29,14.32,14.29,14.3,800.0,14.028,14.0575,14.028,14.0378,800.0
2005-11-23 13:10:00,14.31,14.32,14.29,14.29,1800.0,14.0476,14.0575,14.028,14.028,1800.0
2005-11-23 13:15:00,14.3,14.33,14.3,14.3,3800.0,14.0378,14.0673,14.0378,14.0378,3800.0
2005-11-23 13:20:00,14.3,14.3,14.29,14.29,1000.0,14.0378,14.0378,14.028,14.028,1000.0
2005-11-23 13:25:00,14.28,14.29,14.28,14.28,700.0,14.0182,14.028,14.0182,14.0182,700.0
2005-11-23 13:30:00,14.29,14.3,14.29,14.29,600.0,14.028,14.0378,14.028,14.028,600.0
2005-11-23 13:35:00,14.29,14.3,14.28,14.29,3900.0,14.028,14.0378,14.0182,14.028,3900.0
2005-11-23 13:40:00,14.29,14.29,14.27,14.27,2100.0,14.028,14.028,14.0084,14.0084,2100.0
2005-11-23 13:45:00,14.29,14.29,14.28,14.29,700.0,14.028,14.028,14.0182,14.028,700.0
2005-11-23 13:50:00,14.29,14.29,14.27,14.28,2800.0,14.028,14.028,14.0084,14.0182,2800.0
2005-11-23 13:55:00,14.26,14.28,14.26,14.28,1500.0,13.9986,14.0182,13.9986,14.0182,1500.0
2005-11-23 14:00:00,14.29,14.29,14.28,14.28,2600.0,14.028,14.028,14.0182,14.0182,2600.0
2005-11-23 14:05:00,14.28,14.29,14.27,14.28,3300.0,14.0182,14.028,14.0084,14.0182,3300.0
2005-11-23 14:10:00,14.28,14.3,14.27,14.29,1800.0,14.0182,14.0378,14.0084,14.028,1800.0
2005-11-23 14:15:00,14.29,14.29,14.27,14.27,4200.0,14.028,14.028,14.0084,14.0084,4200.0
2005-11-23 14:20:00,14.27,14.32,14.26,14.32,6800.0,14.0084,14.0575,13.9986,14.0575,6800.0
2005-11-23 14:25:00,14.32,14.34,14.32,14.34,1000.0,14.0575,14.0771,14.0575,14.0771,1000.0
2005-11-23 14:30:00,14.35,14.35,14.35,14.35,300.0,14.0869,14.0869,14.0869,14.0869,300.0
2005-11-23 14:35:00,14.34,14.38,14.33,14.37,22900.0,14.0771,14.1164,14.0673,14.1065,22900.0
2005-11-23 14:40:00,14.36,14.36,14.34,14.34,1500.0,14.0967,14.0967,14.0771,14.0771,1500.0
2005-11-23 14:45:00,14.35,14.35,14.34,14.35,1000.0,14.0869,14.0869,14.0771,14.0869,1000.0
2005-11-23 14:50:00,14.35,14.35,14.33,14.33,1300.0,14.0869,14.0869,14.0673,14.0673,1300.0
2005-11-23 14:55:00,14.33,14.33,14.31,14.33,4900.0,14.0673,14.0673,14.0476,14.0673,4900.0
2005-11-23 15:00:00,14.31,14.31,14.26,14.27,4100.0,14.0476,14.0476,13.9986,14.0084,4100.0
2005-11-23 15:05:00,14.27,14.3,14.27,14.28,4100.0,14.0084,14.0378,14.0084,14.0182,4100.0
2005-11-23 15:10:00,14.28,14.28,14.26,14.26,14400.0,14.0182,14.0182,13.9986,13.9986,14400.0
2005-11-23 15:15:00,14.26,14.27,14.26,14.27,3600.0,13.9986,14.0084,13.9986,14.0084,3600.0
2005-11-23 15:20:00,14.27,14.28,14.27,14.28,1800.0,14.0084,14.0182,14.0084,14.0182,1800.0
2005-11-23 15:25:00,14.27,14.27,14.26,14.26,1900.0,14.0084,14.0084,13.9986,13.9986,1900.0
2005-11-23 15:30:00,14.27,14.27,14.26,14.27,3800.0,14.0084,14.0084,13.9986,14.0084,3800.0
2005-11-23 15:35:00,14.26,14.26,14.26,14.26,5700.0,13.9986,13.9986,13.9986,13.9986,5700.0
2005-11-23 15:40:00,14.26,14.26,14.22,14.22,13300.0,13.9986,13.9986,13.9593,13.9593,13300.0
2005-11-23 15:45:00,14.23,14.25,14.23,14.24,1900.0,13.9691,13.9887,13.9691,13.9789,1900.0
2005-11-23 15:50:00,14.23,14.25,14.23,14.24,8600.0,13.9691,13.9887,13.9691,13.9789,8600.0
2005-11-23 15:55:00,14.24,14.26,14.23,14.25,4300.0,13.9789,13.9986,13.9691,13.9887,4300.0
2005-11-25 09:30:00,14.3,14.31,14.23,14.23,10800.0,14.0378,14.0476,13.9691,13.9691,10800.0
2005-11-25 09:35:00,14.23,14.29,14.23,14.26,1300.0,13.9691,14.028,13.9691,13.9986,1300.0
2005-11-25 09:40:00,14.24,14.31,14.24,14.29,3900.0,13.9789,14.0476,13.9789,14.028,3900.0
2005-11-25 09:45:00,14.28,14.34,14.28,14.34,5500.0,14.0182,14.0771,14.0182,14.0771,5500.0
2005-11-25 09:50:00,14.35,14.35,14.34,14.34,700.0,14.0869,14.0869,14.0771,14.0771,700.0
2005-11-25 09:55:00,14.35,14.35,14.35,14.35,2300.0,14.0869,14.0869,14.0869,14.0869,2300.0
2005-11-25 10:00:00,14.35,14.36,14.34,14.35,1700.0,14.0869,14.0967,14.0771,14.0869,1700.0
2005-11-25 10:05:00,14.36,14.36,14.35,14.35,1900.0,14.0967,14.0967,14.0869,14.0869,1900.0
2005-11-25 10:10:00,14.35,14.35,14.32,14.32,700.0,14.0869,14.0869,14.0575,14.0575,700.0
2005-11-25 10:15:00,14.33,14.33,14.3,14.3,3300.0,14.0673,14.0673,14.0378,14.0378,3300.0
2005-11-25 10:20:00,14.27,14.27,14.25,14.25,600.0,14.0084,14.0084,13.9887,13.9887,600.0
2005-11-25 10:25:00,14.24,14.28,14.24,14.28,2800.0,13.9789,14.0182,13.9789,14.0182,2800.0
2005-11-25 10:30:00,14.28,14.29,14.23,14.23,10400.0,14.0182,14.028,13.9691,13.9691,10400.0
2005-11-25 10:35:00,14.23,14.25,14.2,14.21,26900.0,13.9691,13.9887,13.9397,13.9495,26900.0
2005-11-25 10:40:00,14.21,14.21,14.2,14.2,900.0,13.9495,13.9495,13.9397,13.9397,900.0
2005-11-25 10:45:00,14.21,14.21,14.2,14.2,1800.0,13.9495,13.9495,13.9397,13.9397,1800.0
2005-11-25 10:50:00,14.21,14.21,14.21,14.21,1300.0,13.9495,13.9495,13.9495,13.9495,1300.0
2005-11-25 10:55:00,14.21,14.21,14.2,14.21,1200.0,13.9495,13.9495,13.9397,13.9495,1200.0
2005-11-25 11:00:00,14.21,14.21,14.2,14.2,1600.0,13.9495,13.9495,13.9397,13.9397,1600.0
2005-11-25 11:05:00,14.22,14.22,14.22,14.22,300.0,13.9593,13.9593,13.9593,13.9593,300.0
2005-11-25 11:10:00,14.22,14.22,14.22,14.22,1000.0,13.9593,13.9593,13.9593,13.9593,1000.0
2005-11-25 11:15:00,14.22,14.25,14.21,14.25,8200.0,13.9593,13.9887,13.9495,13.9887,8200.0
2005-11-25 11:20:00,14.22,14.24,14.22,14.24,500.0,13.9593,13.9789,13.9593,13.9789,500.0
2005-11-25 11:25:00,14.23,14.23,14.21,14.21,3300.0,13.9691,13.9691,13.9495,13.9495,3300.0
2005-11-25 11:30:00,14.2,14.2,14.16,14.17,16300.0,13.9397,13.9397,13.9004,13.9102,16300.0
2005-11-25 11:35:00,14.17,14.2,14.17,14.19,1800.0,13.9102,13.9397,13.9102,13.9298,1800.0
2005-11-25 11:40:00,14.19,14.19,14.19,14.19,0.0,13.9298,13.9298,13.9298,13.9298,0.0
2005-11-25 11:45:00,14.18,14.2,14.18,14.2,4400.0,13.92,13.9397,13.92,13.9397,4400.0
2005-11-25 11:50:00,14.19,14.19,14.16,14.16,1400.0,13.9298,13.9298,13.9004,13.9004,1400.0
2005-11-25 11:55:00,14.16,14.18,14.16,14.18,800.0,13.9004,13.92,13.9004,13.92,800.0
2005-11-25 12:00:00,14.2,14.2,14.17,14.17,2800.0,13.9397,13.9397,13.9102,13.9102,2800.0
2005-11-25 12:05:00,14.19,14.21,14.19,14.2,1900.0,13.9298,13.9495,13.9298,13.9397,1900.0
2005-11-25 12:10:00,14.19,14.19,14.14,14.14,7200.0,13.9298,13.9298,13.8808,13.8808,7200.0
2005-11-25 12:15:00,14.14,14.16,14.14,14.15,4900.0,13.8808,13.9004,13.8808,13.8906,4900.0
2005-11-25 12:20:00,14.15,14.17,14.14,14.17,4700.0,13.8906,13.9102,13.8808,13.9102,4700.0
2005-11-25 12:25:00,14.17,14.21,14.17,14.2,4900.0,13.9102,13.9495,13.9102,13.9397,4900.0
2005-11-25 12:30:00,14.19,14.21,14.19,14.21,200.0,13.9298,13.9495,13.9298,13.9495,200.0
2005-11-25 12:35:00,14.21,14.21,14.2,14.2,1300.0,13.9495,13.9495,13.9397,13.9397,1300.0
2005-11-25 12:40:00,14.2,14.24,14.2,14.24,8300.0,13.9397,13.9789,13.9397,13.9789,8300.0
2005-11-25 12:45:00,14.24,14.24,14.22,14.24,3100.0,13.9789,13.9789,13.9593,13.9789,3100.0
2005-11-25 12:50:00,14.23,14.26,14.23,14.25,6300.0,13.9691,13.9986,13.9691,13.9887,6300.0
2005-11-25 12:55:00,14.25,14.3,14.25,14.28,9600.0,13.9887,14.0378,13.9887,14.0182,9600.0
2005-11-25 13:00:00,14.27,14.27,14.27,14.27,400.0,14.0084,14.0084,14.0084,14.0084,400.0
2005-11-25 13:05:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:15:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:25:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:35:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:45:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:55:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:05:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:15:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:25:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:35:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:45:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:55:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:05:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:15:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:25:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:35:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:45:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:55:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-28 09:30:00,14.35,14.37,14.3,14.3,20700.0,14.0869,14.1065,14.0378,14.0378,20700.0
2005-11-28 09:35:00,14.26,14.33,14.25,14.25,7900.0,13.9986,14.0673,13.9887,13.9887,7900.0
2005-11-28 09:40:00,14.24,14.24,14.12,14.12,8700.0,13.9789,13.9789,13.8611,13.8611,8700.0
2005-11-28 09:45:00,14.12,14.19,14.11,14.19,6800.0,13.8611,13.9298,13.8513,13.9298,6800.0
2005-11-28 09:50:00,14.16,14.16,14.15,14.16,3800.0,13.9004,13.9004,13.8906,13.9004,3800.0
2005-11-28 09:55:00,14.13,14.13,14.1,14.1,19000.0,13.8709,13.8709,13.8415,13.8415,19000.0
2005-11-28 10:00:00,14.12,14.15,14.1,14.15,6400.0,13.8611,13.8906,13.8415,13.8906,6400.0
2005-11-28 10:05:00,14.16,14.16,14.11,14.11,6200.0,13.9004,13.9004,13.8513,13.8513,6200.0
2005-11-28 10:10:00,14.11,14.11,14.07,14.07,7700.0,13.8513,13.8513,13.812,13.812,7700.0
2005-11-28 10:15:00,14.07,14.07,14.0,14.01,9100.0,13.812,13.812,13.7433,13.7531,9100.0
2005-11-28 10:20:00,14.01,14.01,13.98,13.98,5900.0,13.7531,13.7531,13.7237,13.7237,5900.0
2005-11-28 10:25:00,13.97,13.98,13.89,13.89,8600.0,13.7139,13.7237,13.6353,13.6353,8600.0
2005-11-28 10:30:00,13.89,13.96,13.89,13.96,10200.0,13.6353,13.7041,13.6353,13.7041,10200.0
2005-11-28 10:35:00,13.96,13.99,13.95,13.99,7200.0,13.7041,13.7335,13.6942,13.7335,7200.0
2005-11-28 10:40:00,13.98,13.99,13.95,13.95,7200.0,13.7237,13.7335,13.6942,13.6942,7200.0
2005-11-28 10:45:00,13.97,13.97,13.95,13.96,12500.0,13.7139,13.7139,13.6942,13.7041,12500.0
2005-11-28 10:50:00,13.96,13.97,13.94,13.96,6700.0,13.7041,13.7139,13.6844,13.7041,6700.0
2005-11-28 10:55:00,13.95,13.95,13.93,13.93,3800.0,13.6942,13.6942,13.6746,13.6746,3800.0
2005-11-28 11:00:00,13.93,13.95,13.92,13.94,8100.0,13.6746,13.6942,13.6648,13.6844,8100.0
2005-11-28 11:05:00,13.94,13.95,13.94,13.94,4800.0,13.6844,13.6942,13.6844,13.6844,4800.0
2005-11-28 11:10:00,13.94,13.98,13.94,13.98,15300.0,13.6844,13.7237,13.6844,13.7237,15300.0
2005-11-28 11:15:00,13.99,14.07,13.99,14.07,14000.0,13.7335,13.812,13.7335,13.812,14000.0
2005-11-28 11:20:00,14.07,14.12,14.06,14.11,11500.0,13.812,13.8611,13.8022,13.8513,11500.0
2005-11-28 11:25:00,14.11,14.11,14.08,14.1,23800.0,13.8513,13.8513,13.8219,13.8415,23800.0
2005-11-28 11:30:00,14.11,14.15,14.1,14.13,11300.0,13.8513,13.8906,13.8415,13.8709,11300.0
2005-11-28 11:35:00,14.14,14.15,14.11,14.11,12200.0,13.8808,13.8906,13.8513,13.8513,12200.0
2005-11-28 11:40:00,14.12,14.16,14.11,14.16,8100.0,13.8611,13.9004,13.8513,13.9004,8100.0
2005-11-28 11:45:00,14.15,14.23,14.15,14.22,9000.0,13.8906,13.9691,13.8906,13.9593,9000.0
2005-11-28 11:50:00,14.23,14.23,14.18,14.18,4600.0,13.9691,13.9691,13.92,13.92,4600.0
2005-11-28 11:55:00,14.18,14.19,14.15,14.15,3700.0,13.92,13.9298,13.8906,13.8906,3700.0
2005-11-28 12:00:00,14.15,14.16,14.13,14.13,4000.0,13.8906,13.9004,13.8709,13.8709,4000.0
2005-11-28 12:05:00,14.13,14.14,14.12,14.14,2600.0,13.8709,13.8808,13.8611,13.8808,2600.0
2005-11-28 12:10:00,14.14,14.14,14.12,14.12,2700.0,13.8808,13.8808,13.8611,13.8611,2700.0
2005-11-28 12:15:00,14.13,14.13,14.08,14.09,11900.0,13.8709,13.8709,13.8219,13.8317,11900.0
2005-11-28 12:20:00,14.09,14.1,14.07,14.07,5100.0,13.8317,13.8415,13.812,13.812,5100.0
2005-11-28 12:25:00,14.07,14.08,14.07,14.08,2100.0,13.812,13.8219,13.812,13.8219,2100.0
2005-11-28 12:30:00,14.08,14.08,14.05,14.05,5400.0,13.8219,13.8219,13.7924,13.7924,5400.0
2005-11-28 12:35:00,14.05,14.05,14.03,14.05,5100.0,13.7924,13.7924,13.7728,13.7924,5100.0
2005-11-28 12:40:00,14.05,14.07,14.04,14.06,7500.0,13.7924,13.812,13.7826,13.8022,7500.0
2005-11-28 12:45:00,14.05,14.06,14.02,14.03,7400.0,13.7924,13.8022,13.763,13.7728,7400.0
2005-11-28 12:50:00,14.02,14.03,14.02,14.02,10000.0,13.763,13.7728,13.763,13.763,10000.0
2005-11-28 12:55:00,14.02,14.03,14.01,14.03,13200.0,13.763,13.7728,13.7531,13.7728,13200.0
2005-11-28 13:00:00,14.02,14.04,14.02,14.04,3800.0,13.763,13.7826,13.763,13.7826,3800.0
2005-11-28 13:05:00,14.03,14.04,14.02,14.02,3900.0,13.7728,13.7826,13.763,13.763,3900.0
2005-11-28 13:10:00,14.02,14.03,14.02,14.03,3800.0,13.763,13.7728,13.763,13.7728,3800.0
2005-11-28 13:15:00,14.03,14.04,14.02,14.03,7500.0,13.7728,13.7826,13.763,13.7728,7500.0
2005-11-28 13:20:00,14.03,14.04,14.02,14.02,5000.0,13.7728,13.7826,13.763,13.763,5000.0
2005-11-28 13:25:00,14.02,14.02,14.01,14.01,10000.0,13.763,13.763,13.7531,13.7531,10000.0
2005-11-28 13:30:00,14.01,14.02,14.01,14.02,1100.0,13.7531,13.763,13.7531,13.763,1100.0
2005-11-28 13:35:00,14.01,14.02,14.0,14.0,11600.0,13.7531,13.763,13.7433,13.7433,11600.0
2005-11-28 13:40:00,14.01,14.02,14.01,14.01,10300.0,13.7531,13.763,13.7531,13.7531,10300.0
2005-11-28 13:45:00,14.01,14.02,14.01,14.01,2600.0,13.7531,13.763,13.7531,13.7531,2600.0
2005-11-28 13:50:00,14.01,14.02,14.01,14.02,1200.0,13.7531,13.763,13.7531,13.763,1200.0
2005-11-28 13:55:00,14.02,14.02,14.01,14.01,4600.0,13.763,13.763,13.7531,13.7531,4600.0
2005-11-28 14:00:00,14.01,14.01,14.0,14.01,3000.0,13.7531,13.7531,13.7433,13.7531,3000.0
2005-11-28 14:05:00,14.01,14.02,14.0,14.02,13400.0,13.7531,13.763,13.7433,13.763,13400.0
2005-11-28 14:10:00,14.02,14.02,14.0,14.0,4600.0,13.763,13.763,13.7433,13.7433,4600.0
2005-11-28 14:15:00,14.0,14.01,14.0,14.0,5900.0,13.7433,13.7531,13.7433,13.7433,5900.0
2005-11-28 14:20:00,14.0,14.01,14.0,14.01,4000.0,13.7433,13.7531,13.7433,13.7531,4000.0
2005-11-28 14:25:00,14.01,14.02,14.0,14.0,3100.0,13.7531,13.763,13.7433,13.7433,3100.0
2005-11-28 14:30:00,14.0,14.01,14.0,14.01,5900.0,13.7433,13.7531,13.7433,13.7531,5900.0
2005-11-28 14:35:00,14.01,14.01,13.97,13.97,22200.0,13.7531,13.7531,13.7139,13.7139,22200.0
2005-11-28 14:40:00,13.96,13.98,13.96,13.98,12500.0,13.7041,13.7237,13.7041,13.7237,12500.0
2005-11-28 14:45:00,13.98,14.01,13.97,14.01,7400.0,13.7237,13.7531,13.7139,13.7531,7400.0
2005-11-28 14:50:00,14.0,14.01,14.0,14.01,3800.0,13.7433,13.7531,13.7433,13.7531,3800.0
2005-11-28 14:55:00,14.01,14.01,14.0,14.01,3100.0,13.7531,13.7531,13.7433,13.7531,3100.0
2005-11-28 15:00:00,14.0,14.01,14.0,14.01,9300.0,13.7433,13.7531,13.7433,13.7531,9300.0
2005-11-28 15:05:00,14.0,14.01,14.0,14.01,5000.0,13.7433,13.7531,13.7433,13.7531,5000.0
2005-11-28 15:10:00,14.0,14.01,14.0,14.01,13200.0,13.7433,13.7531,13.7433,13.7531,13200.0
2005-11-28 15:15:00,14.0,14.01,14.0,14.0,15200.0,13.7433,13.7531,13.7433,13.7433,15200.0
2005-11-28 15:20:00,14.0,14.02,14.0,14.02,13500.0,13.7433,13.763,13.7433,13.763,13500.0
2005-11-28 15:25:00,14.01,14.03,14.0,14.03,16400.0,13.7531,13.7728,13.7433,13.7728,16400.0
2005-11-28 15:30:00,14.03,14.04,14.02,14.04,7800.0,13.7728,13.7826,13.763,13.7826,7800.0
2005-11-28 15:35:00,14.04,14.04,14.03,14.04,6500.0,13.7826,13.7826,13.7728,13.7826,6500.0
2005-11-28 15:40:00,14.03,14.04,14.03,14.04,8700.0,13.7728,13.7826,13.7728,13.7826,8700.0
2005-11-28 15:45:00,14.04,14.05,14.03,14.03,12600.0,13.7826,13.7924,13.7728,13.7728,12600.0
2005-11-28 15:50:00,14.04,14.04,14.02,14.03,19000.0,13.7826,13.7826,13.763,13.7728,19000.0
2005-11-28 15:55:00,14.04,14.06,14.02,14.05,31100.0,13.7826,13.8022,13.763,13.7924,31100.0
2005-11-29 09:30:00,14.25,14.32,14.23,14.23,22400.0,13.9887,14.0575,13.9691,13.9691,22400.0
2005-11-29 09:35:00,14.22,14.25,14.21,14.23,4300.0,13.9593,13.9887,13.9495,13.9691,4300.0
2005-11-29 09:40:00,14.23,14.25,14.21,14.25,6900.0,13.9691,13.9887,13.9495,13.9887,6900.0
2005-11-29 09:45:00,14.25,14.25,14.21,14.24,5700.0,13.9887,13.9887,13.9495,13.9789,5700.0
2005-11-29 09:50:00,14.25,14.25,14.2,14.21,4400.0,13.9887,13.9887,13.9397,13.9495,4400.0
2005-11-29 09:55:00,14.21,14.23,14.21,14.23,11100.0,13.9495,13.9691,13.9495,13.9691,11100.0
2005-11-29 10:00:00,14.23,14.4,14.23,14.4,29600.0,13.9691,14.136,13.9691,14.136,29600.0
2005-11-29 10:05:00,14.4,14.46,14.38,14.41,9500.0,14.136,14.1949,14.1164,14.1458,9500.0
2005-11-29 10:10:00,14.4,14.43,14.37,14.38,3300.0,14.136,14.1654,14.1065,14.1164,3300.0
2005-11-29 10:15:00,14.38,14.39,14.36,14.39,6800.0,14.1164,14.1262,14.0967,14.1262,6800.0
2005-11-29 10:20:00,14.37,14.37,14.26,14.26,7200.0,14.1065,14.1065,13.9986,13.9986,7200.0
2005-11-29 10:25:00,14.3,14.35,14.3,14.35,7800.0,14.0378,14.0869,14.0378,14.0869,7800.0
2005-11-29 10:30:00,14.35,14.35,14.34,14.35,23600.0,14.0869,14.0869,14.0771,14.0869,23600.0
2005-11-29 10:35:00,14.36,14.37,14.34,14.35,32300.0,14.0967,14.1065,14.0771,14.0869,32300.0
2005-11-29 10:40:00,14.33,14.33,14.3,14.3,3800.0,14.0673,14.0673,14.0378,14.0378,3800.0
2005-11-29 10:45:00,14.3,14.3,14.21,14.22,31300.0,14.0378,14.0378,13.9495,13.9593,31300.0
2005-11-29 10:50:00,14.21,14.21,14.18,14.19,2100.0,13.9495,13.9495,13.92,13.9298,2100.0
2005-11-29 10:55:00,14.19,14.2,14.17,14.17,500.0,13.9298,13.9397,13.9102,13.9102,500.0
2005-11-29 11:00:00,14.19,14.2,14.15,14.17,10200.0,13.9298,13.9397,13.8906,13.9102,10200.0
2005-11-29 11:05:00,14.18,14.19,14.16,14.16,6500.0,13.92,13.9298,13.9004,13.9004,6500.0
2005-11-29 11:10:00,14.16,14.16,14.15,14.16,4100.0,13.9004,13.9004,13.8906,13.9004,4100.0
2005-11-29 11:15:00,14.18,14.19,14.16,14.19,6000.0,13.92,13.9298,13.9004,13.9298,6000.0
2005-11-29 11:20:00,14.17,14.19,14.16,14.17,4800.0,13.9102,13.9298,13.9004,13.9102,4800.0
2005-11-29 11:25:00,14.19,14.25,14.19,14.2,2500.0,13.9298,13.9887,13.9298,13.9397,2500.0
2005-11-29 11:30:00,14.22,14.22,14.16,14.17,12800.0,13.9593,13.9593,13.9004,13.9102,12800.0
2005-11-29 11:35:00,14.2,14.2,14.16,14.18,4400.0,13.9397,13.9397,13.9004,13.92,4400.0
2005-11-29 11:40:00,14.18,14.19,14.15,14.16,6000.0,13.92,13.9298,13.8906,13.9004,6000.0
2005-11-29 11:45:00,14.16,14.2,14.14,14.19,43400.0,13.9004,13.9397,13.8808,13.9298,43400.0
2005-11-29 11:50:00,14.19,14.22,14.19,14.22,5700.0,13.9298,13.9593,13.9298,13.9593,5700.0
2005-11-29 11:55:00,14.21,14.23,14.21,14.22,1600.0,13.9495,13.9691,13.9495,13.9593,1600.0
2005-11-29 12:00:00,14.22,14.22,14.2,14.21,3000.0,13.9593,13.9593,13.9397,13.9495,3000.0
2005-11-29 12:05:00,14.2,14.2,14.18,14.19,2300.0,13.9397,13.9397,13.92,13.9298,2300.0
2005-11-29 12:10:00,14.19,14.21,14.17,14.19,8300.0,13.9298,13.9495,13.9102,13.9298,8300.0
2005-11-29 12:15:00,14.19,14.19,14.16,14.16,3500.0,13.9298,13.9298,13.9004,13.9004,3500.0
2005-11-29 12:20:00,14.16,14.16,14.15,14.16,3200.0,13.9004,13.9004,13.8906,13.9004,3200.0
2005-11-29 12:25:00,14.17,14.17,14.15,14.17,2300.0,13.9102,13.9102,13.8906,13.9102,2300.0
2005-11-29 12:30:00,14.15,14.16,14.15,14.16,5800.0,13.8906,13.9004,13.8906,13.9004,5800.0
2005-11-29 12:35:00,14.15,14.18,14.15,14.17,7000.0,13.8906,13.92,13.8906,13.9102,7000.0
2005-11-29 12:40:00,14.17,14.24,14.17,14.22,7000.0,13.9102,13.9789,13.9102,13.9593,7000.0
2005-11-29 12:45:00,14.23,14.3,14.22,14.28,17300.0,13.9691,14.0378,13.9593,14.0182,17300.0
2005-11-29 12:50:00,14.25,14.25,14.24,14.25,1200.0,13.9887,13.9887,13.9789,13.9887,1200.0
2005-11-29 12:55:00,14.23,14.23,14.2,14.2,1600.0,13.9691,13.9691,13.9397,13.9397,1600.0
2005-11-29 13:00:00,14.2,14.2,14.17,14.17,1600.0,13.9397,13.9397,13.9102,13.9102,1600.0
2005-11-29 13:05:00,14.18,14.18,14.17,14.17,4500.0,13.92,13.92,13.9102,13.9102,4500.0
2005-11-29 13:10:00,14.16,14.17,14.16,14.16,3900.0,13.9004,13.9102,13.9004,13.9004,3900.0
2005-11-29 13:15:00,14.16,14.16,14.16,14.16,9700.0,13.9004,13.9004,13.9004,13.9004,9700.0
2005-11-29 13:20:00,14.16,14.17,14.15,14.15,5000.0,13.9004,13.9102,13.8906,13.8906,5000.0
2005-11-29 13:25:00,14.16,14.16,14.15,14.15,2900.0,13.9004,13.9004,13.8906,13.8906,2900.0
2005-11-29 13:30:00,14.15,14.15,14.13,14.14,12800.0,13.8906,13.8906,13.8709,13.8808,12800.0
2005-11-29 13:35:00,14.13,14.13,13.85,14.1,5400.0,13.8709,13.8709,13.5961,13.8415,5400.0
2005-11-29 13:40:00,14.09,14.09,14.07,14.07,3500.0,13.8317,13.8317,13.812,13.812,3500.0
2005-11-29 13:45:00,14.07,14.07,14.06,14.07,14400.0,13.812,13.812,13.8022,13.812,14400.0
2005-11-29 13:50:00,14.07,14.1,14.07,14.1,7200.0,13.812,13.8415,13.812,13.8415,7200.0
2005-11-29 13:55:00,14.12,14.12,14.09,14.11,5000.0,13.8611,13.8611,13.8317,13.8513,5000.0
2005-11-29 14:00:00,14.12,14.16,14.11,14.13,4100.0,13.8611,13.9004,13.8513,13.8709,4100.0
2005-11-29 14:05:00,14.13,14.13,14.08,14.08,2900.0,13.8709,13.8709,13.8219,13.8219,2900.0
2005-11-29 14:10:00,14.08,14.09,14.08,14.08,2800.0,13.8219,13.8317,13.8219,13.8219,2800.0
2005-11-29 14:15:00,14.08,14.08,14.06,14.07,5200.0,13.8219,13.8219,13.8022,13.812,5200.0
2005-11-29 14:20:00,14.07,14.07,14.06,14.06,6200.0,13.812,13.812,13.8022,13.8022,6200.0
2005-11-29 14:25:00,14.07,14.07,14.06,14.07,4400.0,13.812,13.812,13.8022,13.812,4400.0
2005-11-29 14:30:00,14.07,14.1,14.07,14.1,4800.0,13.812,13.8415,13.812,13.8415,4800.0
2005-11-29 14:35:00,14.1,14.13,14.1,14.12,3900.0,13.8415,13.8709,13.8415,13.8611,3900.0
2005-11-29 14:40:00,14.12,14.16,14.11,14.14,5300.0,13.8611,13.9004,13.8513,13.8808,5300.0
2005-11-29 14:45:00,14.14,14.2,14.14,14.18,8700.0,13.8808,13.9397,13.8808,13.92,8700.0
2005-11-29 14:50:00,14.18,14.18,14.13,14.13,2800.0,13.92,13.92,13.8709,13.8709,2800.0
2005-11-29 14:55:00,14.13,14.13,14.1,14.12,4500.0,13.8709,13.8709,13.8415,13.8611,4500.0
2005-11-29 15:00:00,14.11,14.12,14.1,14.12,7800.0,13.8513,13.8611,13.8415,13.8611,7800.0
2005-11-29 15:05:00,14.13,14.13,14.1,14.11,16100.0,13.8709,13.8709,13.8415,13.8513,16100.0
2005-11-29 15:10:00,14.11,14.11,14.1,14.1,3100.0,13.8513,13.8513,13.8415,13.8415,3100.0
2005-11-29 15:15:00,14.11,14.15,14.11,14.14,22200.0,13.8513,13.8906,13.8513,13.8808,22200.0
2005-11-29 15:20:00,14.13,14.15,14.12,14.12,15800.0,13.8709,13.8906,13.8611,13.8611,15800.0
2005-11-29 15:25:00,14.11,14.14,14.11,14.12,8000.0,13.8513,13.8808,13.8513,13.8611,8000.0
2005-11-29 15:30:00,14.11,14.12,14.1,14.1,8300.0,13.8513,13.8611,13.8415,13.8415,8300.0
2005-11-29 15:35:00,14.1,14.14,14.1,14.13,4100.0,13.8415,13.8808,13.8415,13.8709,4100.0
2005-11-29 15:40:00,14.12,14.12,14.11,14.11,13000.0,13.8611,13.8611,13.8513,13.8513,13000.0
2005-11-29 15:45:00,14.11,14.14,14.11,14.12,16700.0,13.8513,13.8808,13.8513,13.8611,16700.0
2005-11-29 15:50:00,14.11,14.11,14.1,14.1,24400.0,13.8513,13.8513,13.8415,13.8415,24400.0
2005-11-29 15:55:00,14.1,14.13,14.09,14.12,13800.0,13.8415,13.8709,13.8317,13.8611,13800.0
2005-11-30 09:30:00,14.11,14.2,14.11,14.2,10600.0,13.8513,13.9397,13.8513,13.9397,10600.0
2005-11-30 09:35:00,14.2,14.25,14.17,14.22,2900.0,13.9397,13.9887,13.9102,13.9593,2900.0
2005-11-30 09:40:00,14.23,14.28,14.23,14.28,2300.0,13.9691,14.0182,13.9691,14.0182,2300.0
2005-11-30 09:45:00,14.28,14.3,14.25,14.25,4000.0,14.0182,14.0378,13.9887,13.9887,4000.0
2005-11-30 09:50:00,14.25,14.3,14.25,14.3,2400.0,13.9887,14.0378,13.9887,14.0378,2400.0
2005-11-30 09:55:00,14.31,14.39,14.31,14.39,3000.0,14.0476,14.1262,14.0476,14.1262,3000.0
2005-11-30 10:00:00,14.36,14.36,14.35,14.35,1100.0,14.0967,14.0967,14.0869,14.0869,1100.0
2005-11-30 10:05:00,14.34,14.34,14.23,14.25,8300.0,14.0771,14.0771,13.9691,13.9887,8300.0
2005-11-30 10:10:00,14.25,14.25,14.21,14.22,17100.0,13.9887,13.9887,13.9495,13.9593,17100.0
2005-11-30 10:15:00,14.22,14.24,14.21,14.21,800.0,13.9593,13.9789,13.9495,13.9495,800.0
2005-11-30 10:20:00,14.25,14.35,14.25,14.34,6600.0,13.9887,14.0869,13.9887,14.0771,6600.0
2005-11-30 10:25:00,14.34,14.4,14.34,14.38,6700.0,14.0771,14.136,14.0771,14.1164,6700.0
2005-11-30 10:30:00,14.38,14.41,14.36,14.4,6900.0,14.1164,14.1458,14.0967,14.136,6900.0
2005-11-30 10:35:00,14.4,14.4,14.38,14.38,18100.0,14.136,14.136,14.1164,14.1164,18100.0
2005-11-30 10:40:00,14.37,14.39,14.36,14.39,2100.0,14.1065,14.1262,14.0967,14.1262,2100.0
2005-11-30 10:45:00,14.39,14.39,14.36,14.36,2500.0,14.1262,14.1262,14.0967,14.0967,2500.0
2005-11-30 10:50:00,14.36,14.36,14.15,14.25,76200.0,14.0967,14.0967,13.8906,13.9887,76200.0
2005-11-30 10:55:00,14.25,14.3,14.24,14.3,11600.0,13.9887,14.0378,13.9789,14.0378,11600.0
2005-11-30 11:00:00,14.3,14.31,14.25,14.25,6200.0,14.0378,14.0476,13.9887,13.9887,6200.0
2005-11-30 11:05:00,14.27,14.29,14.2,14.2,18700.0,14.0084,14.028,13.9397,13.9397,18700.0
2005-11-30 11:10:00,14.21,14.22,14.17,14.21,10500.0,13.9495,13.9593,13.9102,13.9495,10500.0
2005-11-30 11:15:00,14.22,14.24,14.16,14.2,22700.0,13.9593,13.9789,13.9004,13.9397,22700.0
2005-11-30 11:20:00,14.2,14.2,14.18,14.2,134900.0,13.9397,13.9397,13.92,13.9397,134900.0
2005-11-30 11:25:00,14.19,14.21,14.16,14.2,13700.0,13.9298,13.9495,13.9004,13.9397,13700.0
2005-11-30 11:30:00,14.2,14.21,14.19,14.2,10600.0,13.9397,13.9495,13.9298,13.9397,10600.0
2005-11-30 11:35:00,14.2,14.2,14.13,14.13,8600.0,13.9397,13.9397,13.8709,13.8709,8600.0
2005-11-30 11:40:00,14.13,14.15,14.12,14.14,3000.0,13.8709,13.8906,13.8611,13.8808,3000.0
2005-11-30 11:45:00,14.12,14.13,14.11,14.13,2600.0,13.8611,13.8709,13.8513,13.8709,2600.0
2005-11-30 11:50:00,14.14,14.15,14.12,14.12,11300.0,13.8808,13.8906,13.8611,13.8611,11300.0
2005-11-30 11:55:00,14.12,14.15,14.11,14.15,16500.0,13.8611,13.8906,13.8513,13.8906,16500.0
2005-11-30 12:00:00,14.14,14.16,14.14,14.14,1000.0,13.8808,13.9004,13.8808,13.8808,1000.0
2005-11-30 12:05:00,14.14,14.15,14.13,14.15,153200.0,13.8808,13.8906,13.8709,13.8906,153200.0
2005-11-30 12:10:00,14.13,14.15,14.13,14.13,2500.0,13.8709,13.8906,13.8709,13.8709,2500.0
2005-11-30 12:15:00,14.12,14.12,14.06,14.09,10900.0,13.8611,13.8611,13.8022,13.8317,10900.0
2005-11-30 12:20:00,14.09,14.1,14.09,14.1,1300.0,13.8317,13.8415,13.8317,13.8415,1300.0
2005-11-30 12:25:00,14.1,14.12,14.09,14.1,3400.0,13.8415,13.8611,13.8317,13.8415,3400.0
2005-11-30 12:30:00,14.09,14.1,14.09,14.1,3500.0,13.8317,13.8415,13.8317,13.8415,3500.0
2005-11-30 12:35:00,14.1,14.1,14.09,14.1,1500.0,13.8415,13.8415,13.8317,13.8415,1500.0
2005-11-30 12:40:00,14.1,14.1,14.06,14.08,4000.0,13.8415,13.8415,13.8022,13.8219,4000.0
2005-11-30 12:45:00,14.07,14.08,14.07,14.07,900.0,13.812,13.8219,13.812,13.812,900.0
2005-11-30 12:50:00,14.08,14.15,14.08,14.1,13900.0,13.8219,13.8906,13.8219,13.8415,13900.0
2005-11-30 12:55:00,14.1,14.11,14.1,14.11,7100.0,13.8415,13.8513,13.8415,13.8513,7100.0
2005-11-30 13:00:00,14.1,14.1,14.09,14.1,1100.0,13.8415,13.8415,13.8317,13.8415,1100.0
2005-11-30 13:05:00,14.1,14.11,14.1,14.11,3400.0,13.8415,13.8513,13.8415,13.8513,3400.0
2005-11-30 13:10:00,14.11,14.13,14.09,14.1,4300.0,13.8513,13.8709,13.8317,13.8415,4300.0
2005-11-30 13:15:00,14.1,14.11,14.1,14.1,6300.0,13.8415,13.8513,13.8415,13.8415,6300.0
2005-11-30 13:20:00,14.1,14.11,14.09,14.11,2100.0,13.8415,13.8513,13.8317,13.8513,2100.0
2005-11-30 13:25:00,14.1,14.1,14.09,14.09,1300.0,13.8415,13.8415,13.8317,13.8317,1300.0
2005-11-30 13:30:00,14.09,14.09,14.08,14.09,1800.0,13.8317,13.8317,13.8219,13.8317,1800.0
2005-11-30 13:35:00,14.1,14.11,14.07,14.11,3600.0,13.8415,13.8513,13.812,13.8513,3600.0
2005-11-30 13:40:00,14.09,14.1,14.06,14.07,2100.0,13.8317,13.8415,13.8022,13.812,2100.0
2005-11-30 13:45:00,14.07,14.08,14.06,14.08,3400.0,13.812,13.8219,13.8022,13.8219,3400.0
2005-11-30 13:50:00,14.07,14.08,14.05,14.08,8200.0,13.812,13.8219,13.7924,13.8219,8200.0
2005-11-30 13:55:00,14.07,14.07,14.05,14.07,5000.0,13.812,13.812,13.7924,13.812,5000.0
2005-11-30 14:00:00,14.07,14.12,14.06,14.12,8300.0,13.812,13.8611,13.8022,13.8611,8300.0
2005-11-30 14:05:00,14.13,14.14,14.1,14.14,4600.0,13.8709,13.8808,13.8415,13.8808,4600.0
2005-11-30 14:10:00,14.14,14.19,14.13,14.15,6000.0,13.8808,13.9298,13.8709,13.8906,6000.0
2005-11-30 14:15:00,14.17,14.17,14.13,14.17,4300.0,13.9102,13.9102,13.8709,13.9102,4300.0
2005-11-30 14:20:00,14.17,14.2,14.17,14.2,4300.0,13.9102,13.9397,13.9102,13.9397,4300.0
2005-11-30 14:25:00,14.19,14.2,14.18,14.2,5700.0,13.9298,13.9397,13.92,13.9397,5700.0
2005-11-30 14:30:00,14.19,14.2,14.16,14.18,3600.0,13.9298,13.9397,13.9004,13.92,3600.0
2005-11-30 14:35:00,14.18,14.2,14.18,14.19,7000.0,13.92,13.9397,13.92,13.9298,7000.0
2005-11-30 14:40:00,14.2,14.2,14.18,14.18,5400.0,13.9397,13.9397,13.92,13.92,5400.0
2005-11-30 14:45:00,14.18,14.2,14.18,14.18,4400.0,13.92,13.9397,13.92,13.92,4400.0
2005-11-30 14:50:00,14.18,14.2,14.18,14.19,3800.0,13.92,13.9397,13.92,13.9298,3800.0
2005-11-30 14:55:00,14.2,14.25,14.2,14.25,6700.0,13.9397,13.9887,13.9397,13.9887,6700.0
2005-11-30 15:00:00,14.25,14.25,14.22,14.22,7500.0,13.9887,13.9887,13.9593,13.9593,7500.0
2005-11-30 15:05:00,14.22,14.23,14.18,14.19,7700.0,13.9593,13.9691,13.92,13.9298,7700.0
2005-11-30 15:10:00,14.19,14.22,14.18,14.19,9400.0,13.9298,13.9593,13.92,13.9298,9400.0
2005-11-30 15:15:00,14.18,14.22,14.17,14.21,9500.0,13.92,13.9593,13.9102,13.9495,9500.0
2005-11-30 15:20:00,14.22,14.23,14.21,14.22,22400.0,13.9593,13.9691,13.9495,13.9593,22400.0
2005-11-30 15:25:00,14.22,14.23,14.2,14.21,6000.0,13.9593,13.9691,13.9397,13.9495,6000.0
2005-11-30 15:30:00,14.2,14.2,14.16,14.19,8800.0,13.9397,13.9397,13.9004,13.9298,8800.0
2005-11-30 15:35:00,14.18,14.19,14.15,14.15,10600.0,13.92,13.9298,13.8906,13.8906,10600.0
2005-11-30 15:40:00,14.15,14.18,14.15,14.15,12800.0,13.8906,13.92,13.8906,13.8906,12800.0
2005-11-30 15:45:00,14.18,14.18,14.15,14.15,7300.0,13.92,13.92,13.8906,13.8906,7300.0
2005-11-30 15:50:00,14.16,14.16,14.12,14.16,22100.0,13.9004,13.9004,13.8611,13.9004,22100.0
2005-11-30 15:55:00,14.15,14.17,14.13,14.15,24800.0,13.8906,13.9102,13.8709,13.8906,24800.0
2005-12-01 09:30:00,14.25,14.33,14.25,14.33,13000.0,13.9887,14.0673,13.9887,14.0673,13000.0
2005-12-01 09:35:00,14.32,14.34,14.07,14.18,19100.0,14.0575,14.0771,13.812,13.92,19100.0
2005-12-01 09:40:00,14.19,14.2,14.05,14.17,7100.0,13.9298,13.9397,13.7924,13.9102,7100.0
2005-12-01 09:45:00,14.17,14.3,14.15,14.27,9700.0,13.9102,14.0378,13.8906,14.0084,9700.0
2005-12-01 09:50:00,14.26,14.29,14.26,14.28,11400.0,13.9986,14.028,13.9986,14.0182,11400.0
2005-12-01 09:55:00,14.28,14.31,14.26,14.26,6400.0,14.0182,14.0476,13.9986,13.9986,6400.0
2005-12-01 10:00:00,14.28,14.3,14.26,14.27,9100.0,14.0182,14.0378,13.9986,14.0084,9100.0
2005-12-01 10:05:00,14.27,14.27,14.24,14.24,20300.0,14.0084,14.0084,13.9789,13.9789,20300.0
2005-12-01 10:10:00,14.24,14.25,14.24,14.24,2200.0,13.9789,13.9887,13.9789,13.9789,2200.0
2005-12-01 10:15:00,14.2,14.27,14.2,14.27,6800.0,13.9397,14.0084,13.9397,14.0084,6800.0
2005-12-01 10:20:00,14.28,14.28,14.25,14.25,6300.0,14.0182,14.0182,13.9887,13.9887,6300.0
2005-12-01 10:25:00,14.25,14.25,14.23,14.25,2200.0,13.9887,13.9887,13.9691,13.9887,2200.0
2005-12-01 10:30:00,14.24,14.24,14.21,14.23,4000.0,13.9789,13.9789,13.9495,13.9691,4000.0
2005-12-01 10:35:00,14.23,14.28,14.23,14.28,3300.0,13.9691,14.0182,13.9691,14.0182,3300.0
2005-12-01 10:40:00,14.28,14.3,14.27,14.3,4300.0,14.0182,14.0378,14.0084,14.0378,4300.0
2005-12-01 10:45:00,14.31,14.34,14.31,14.33,26000.0,14.0476,14.0771,14.0476,14.0673,26000.0
2005-12-01 10:50:00,14.33,14.34,14.33,14.34,9800.0,14.0673,14.0771,14.0673,14.0771,9800.0
2005-12-01 10:55:00,14.33,14.34,14.32,14.32,5900.0,14.0673,14.0771,14.0575,14.0575,5900.0
2005-12-01 11:00:00,14.32,14.33,14.31,14.32,6600.0,14.0575,14.0673,14.0476,14.0575,6600.0
2005-12-01 11:05:00,14.32,14.33,14.31,14.33,15500.0,14.0575,14.0673,14.0476,14.0673,15500.0
2005-12-01 11:10:00,14.33,14.33,14.32,14.33,2900.0,14.0673,14.0673,14.0575,14.0673,2900.0
2005-12-01 11:15:00,14.33,14.33,14.32,14.32,4600.0,14.0673,14.0673,14.0575,14.0575,4600.0
2005-12-01 11:20:00,14.33,14.33,14.29,14.29,5700.0,14.0673,14.0673,14.028,14.028,5700.0
2005-12-01 11:25:00,14.28,14.29,14.26,14.26,2700.0,14.0182,14.028,13.9986,13.9986,2700.0
2005-12-01 11:30:00,14.26,14.26,14.25,14.25,8500.0,13.9986,13.9986,13.9887,13.9887,8500.0
2005-12-01 11:35:00,14.26,14.26,14.25,14.25,1400.0,13.9986,13.9986,13.9887,13.9887,1400.0
2005-12-01 11:40:00,14.25,14.26,14.25,14.26,900.0,13.9887,13.9986,13.9887,13.9986,900.0
2005-12-01 11:45:00,14.26,14.29,14.26,14.29,4800.0,13.9986,14.028,13.9986,14.028,4800.0
2005-12-01 11:50:00,14.29,14.3,14.27,14.28,6400.0,14.028,14.0378,14.0084,14.0182,6400.0
2005-12-01 11:55:00,14.27,14.3,14.27,14.3,900.0,14.0084,14.0378,14.0084,14.0378,900.0
2005-12-01 12:00:00,14.3,14.31,14.29,14.31,1400.0,14.0378,14.0476,14.028,14.0476,1400.0
2005-12-01 12:05:00,14.31,14.32,14.31,14.32,300.0,14.0476,14.0575,14.0476,14.0575,300.0
2005-12-01 12:10:00,14.32,14.35,14.32,14.34,3000.0,14.0575,14.0869,14.0575,14.0771,3000.0
2005-12-01 12:15:00,14.34,14.34,14.3,14.34,5700.0,14.0771,14.0771,14.0378,14.0771,5700.0
2005-12-01 12:20:00,14.34,14.38,14.34,14.38,6200.0,14.0771,14.1164,14.0771,14.1164,6200.0
2005-12-01 12:25:00,14.38,14.38,14.35,14.37,5300.0,14.1164,14.1164,14.0869,14.1065,5300.0
2005-12-01 12:30:00,14.37,14.37,14.35,14.36,1500.0,14.1065,14.1065,14.0869,14.0967,1500.0
2005-12-01 12:35:00,14.36,14.38,14.36,14.38,11500.0,14.0967,14.1164,14.0967,14.1164,11500.0
2005-12-01 12:40:00,14.38,14.4,14.37,14.38,5500.0,14.1164,14.136,14.1065,14.1164,5500.0
2005-12-01 12:45:00,14.38,14.39,14.38,14.39,5500.0,14.1164,14.1262,14.1164,14.1262,5500.0
2005-12-01 12:50:00,14.39,14.43,14.39,14.42,5300.0,14.1262,14.1654,14.1262,14.1556,5300.0
2005-12-01 12:55:00,14.42,14.42,14.42,14.42,100.0,14.1556,14.1556,14.1556,14.1556,100.0
2005-12-01 13:00:00,14.42,14.44,14.42,14.43,2700.0,14.1556,14.1753,14.1556,14.1654,2700.0
2005-12-01 13:05:00,14.43,14.44,14.42,14.44,2000.0,14.1654,14.1753,14.1556,14.1753,2000.0
2005-12-01 13:10:00,14.44,14.5,14.42,14.43,15200.0,14.1753,14.2342,14.1556,14.1654,15200.0
2005-12-01 13:15:00,14.43,14.43,14.41,14.41,5200.0,14.1654,14.1654,14.1458,14.1458,5200.0
2005-12-01 13:20:00,14.41,14.45,14.41,14.44,7800.0,14.1458,14.1851,14.1458,14.1753,7800.0
2005-12-01 13:25:00,14.45,14.48,14.45,14.46,5000.0,14.1851,14.2145,14.1851,14.1949,5000.0
2005-12-01 13:30:00,14.47,14.47,14.46,14.47,3800.0,14.2047,14.2047,14.1949,14.2047,3800.0
2005-12-01 13:35:00,14.47,14.47,14.44,14.44,3200.0,14.2047,14.2047,14.1753,14.1753,3200.0
2005-12-01 13:40:00,14.45,14.46,14.44,14.44,1700.0,14.1851,14.1949,14.1753,14.1753,1700.0
2005-12-01 13:45:00,14.44,14.44,14.43,14.44,3300.0,14.1753,14.1753,14.1654,14.1753,3300.0
2005-12-01 13:50:00,14.44,14.48,14.44,14.45,9100.0,14.1753,14.2145,14.1753,14.1851,9100.0
2005-12-01 13:55:00,14.45,14.48,14.45,14.46,3200.0,14.1851,14.2145,14.1851,14.1949,3200.0
2005-12-01 14:00:00,14.46,14.47,14.44,14.44,14900.0,14.1949,14.2047,14.1753,14.1753,14900.0
2005-12-01 14:05:00,14.44,14.45,14.44,14.44,1800.0,14.1753,14.1851,14.1753,14.1753,1800.0
2005-12-01 14:10:00,14.44,14.46,14.42,14.42,5500.0,14.1753,14.1949,14.1556,14.1556,5500.0
2005-12-01 14:15:00,14.42,14.44,14.42,14.44,2700.0,14.1556,14.1753,14.1556,14.1753,2700.0
2005-12-01 14:20:00,14.44,14.46,14.44,14.44,6000.0,14.1753,14.1949,14.1753,14.1753,6000.0
2005-12-01 14:25:00,14.44,14.45,14.44,14.45,1700.0,14.1753,14.1851,14.1753,14.1851,1700.0
2005-12-01 14:30:00,14.44,14.45,14.43,14.43,1200.0,14.1753,14.1851,14.1654,14.1654,1200.0
2005-12-01 14:35:00,14.41,14.42,14.4,14.41,5000.0,14.1458,14.1556,14.136,14.1458,5000.0
2005-12-01 14:40:00,14.41,14.46,14.41,14.46,6800.0,14.1458,14.1949,14.1458,14.1949,6800.0
2005-12-01 14:45:00,14.46,14.48,14.45,14.46,8400.0,14.1949,14.2145,14.1851,14.1949,8400.0
2005-12-01 14:50:00,14.46,14.47,14.45,14.47,3100.0,14.1949,14.2047,14.1851,14.2047,3100.0
2005-12-01 14:55:00,14.48,14.49,14.43,14.43,3200.0,14.2145,14.2243,14.1654,14.1654,3200.0
2005-12-01 15:00:00,14.45,14.46,14.45,14.46,6000.0,14.1851,14.1949,14.1851,14.1949,6000.0
2005-12-01 15:05:00,14.46,14.46,14.44,14.45,9400.0,14.1949,14.1949,14.1753,14.1851,9400.0
2005-12-01 15:10:00,14.44,14.45,14.44,14.44,3000.0,14.1753,14.1851,14.1753,14.1753,3000.0
2005-12-01 15:15:00,14.45,14.46,14.44,14.45,5600.0,14.1851,14.1949,14.1753,14.1851,5600.0
2005-12-01 15:20:00,14.44,14.45,14.44,14.45,4700.0,14.1753,14.1851,14.1753,14.1851,4700.0
2005-12-01 15:25:00,14.45,14.46,14.45,14.45,3400.0,14.1851,14.1949,14.1851,14.1851,3400.0
2005-12-01 15:30:00,14.45,14.48,14.45,14.48,12900.0,14.1851,14.2145,14.1851,14.2145,12900.0
2005-12-01 15:35:00,14.48,14.48,14.47,14.47,2400.0,14.2145,14.2145,14.2047,14.2047,2400.0
2005-12-01 15:40:00,14.46,14.46,14.42,14.45,11300.0,14.1949,14.1949,14.1556,14.1851,11300.0
2005-12-01 15:45:00,14.45,14.46,14.45,14.46,8500.0,14.1851,14.1949,14.1851,14.1949,8500.0
2005-12-01 15:50:00,14.46,14.48,14.45,14.47,9100.0,14.1949,14.2145,14.1851,14.2047,9100.0
2005-12-01 15:55:00,14.47,14.48,14.44,14.45,13400.0,14.2047,14.2145,14.1753,14.1851,13400.0
2005-12-02 09:30:00,14.39,14.39,14.2,14.27,15800.0,14.1262,14.1262,13.9397,14.0084,15800.0
2005-12-02 09:35:00,14.27,14.34,14.26,14.3,16700.0,14.0084,14.0771,13.9986,14.0378,16700.0
2005-12-02 09:40:00,14.3,14.33,14.27,14.31,8100.0,14.0378,14.0673,14.0084,14.0476,8100.0
2005-12-02 09:45:00,14.31,14.36,14.29,14.35,22500.0,14.0476,14.0967,14.028,14.0869,22500.0
2005-12-02 09:50:00,14.36,14.37,14.34,14.36,25600.0,14.0967,14.1065,14.0771,14.0967,25600.0
2005-12-02 09:55:00,14.35,14.37,14.32,14.33,39100.0,14.0869,14.1065,14.0575,14.0673,39100.0
2005-12-02 10:00:00,14.32,14.4,14.32,14.39,17600.0,14.0575,14.136,14.0575,14.1262,17600.0
2005-12-02 10:05:00,14.39,14.45,14.38,14.43,10600.0,14.1262,14.1851,14.1164,14.1654,10600.0
2005-12-02 10:10:00,14.42,14.43,14.42,14.43,7700.0,14.1556,14.1654,14.1556,14.1654,7700.0
2005-12-02 10:15:00,14.43,14.43,14.42,14.43,7100.0,14.1654,14.1654,14.1556,14.1654,7100.0
2005-12-02 10:20:00,14.43,14.44,14.43,14.43,4400.0,14.1654,14.1753,14.1654,14.1654,4400.0
2005-12-02 10:25:00,14.43,14.45,14.43,14.44,2200.0,14.1654,14.1851,14.1654,14.1753,2200.0
2005-12-02 10:30:00,14.44,14.5,14.44,14.5,25200.0,14.1753,14.2342,14.1753,14.2342,25200.0
2005-12-02 10:35:00,14.5,14.5,14.48,14.49,36600.0,14.2342,14.2342,14.2145,14.2243,36600.0
2005-12-02 10:40:00,14.49,14.56,14.49,14.52,24000.0,14.2243,14.2931,14.2243,14.2538,24000.0
2005-12-02 10:45:00,14.54,14.57,14.52,14.52,4300.0,14.2734,14.3029,14.2538,14.2538,4300.0
2005-12-02 10:50:00,14.51,14.53,14.51,14.51,6200.0,14.244,14.2636,14.244,14.244,6200.0
2005-12-02 10:55:00,14.5,14.51,14.49,14.5,9500.0,14.2342,14.244,14.2243,14.2342,9500.0
2005-12-02 11:00:00,14.5,14.5,14.48,14.49,11700.0,14.2342,14.2342,14.2145,14.2243,11700.0
2005-12-02 11:05:00,14.49,14.51,14.49,14.5,7400.0,14.2243,14.244,14.2243,14.2342,7400.0
2005-12-02 11:10:00,14.5,14.51,14.5,14.5,3300.0,14.2342,14.244,14.2342,14.2342,3300.0
2005-12-02 11:15:00,14.5,14.51,14.5,14.51,12400.0,14.2342,14.244,14.2342,14.244,12400.0
2005-12-02 11:20:00,14.51,14.52,14.5,14.52,5800.0,14.244,14.2538,14.2342,14.2538,5800.0
2005-12-02 11:25:00,14.51,14.53,14.51,14.52,13000.0,14.244,14.2636,14.244,14.2538,13000.0
2005-12-02 11:30:00,14.52,14.54,14.52,14.54,3800.0,14.2538,14.2734,14.2538,14.2734,3800.0
2005-12-02 11:35:00,14.53,14.53,14.51,14.51,3800.0,14.2636,14.2636,14.244,14.244,3800.0
2005-12-02 11:40:00,14.51,14.52,14.49,14.52,3100.0,14.244,14.2538,14.2243,14.2538,3100.0
2005-12-02 11:45:00,14.52,14.58,14.52,14.58,7200.0,14.2538,14.3127,14.2538,14.3127,7200.0
2005-12-02 11:50:00,14.57,14.58,14.55,14.58,21700.0,14.3029,14.3127,14.2832,14.3127,21700.0
2005-12-02 11:55:00,14.57,14.57,14.55,14.55,1700.0,14.3029,14.3029,14.2832,14.2832,1700.0
2005-12-02 12:00:00,14.55,14.55,14.54,14.54,2500.0,14.2832,14.2832,14.2734,14.2734,2500.0
2005-12-02 12:05:00,14.54,14.54,14.53,14.53,4700.0,14.2734,14.2734,14.2636,14.2636,4700.0
2005-12-02 12:10:00,14.52,14.52,14.47,14.5,8300.0,14.2538,14.2538,14.2047,14.2342,8300.0
2005-12-02 12:15:00,14.49,14.49,14.45,14.46,5300.0,14.2243,14.2243,14.1851,14.1949,5300.0
2005-12-02 12:20:00,14.46,14.46,14.44,14.44,7800.0,14.1949,14.1949,14.1753,14.1753,7800.0
2005-12-02 12:25:00,14.43,14.47,14.42,14.47,9200.0,14.1654,14.2047,14.1556,14.2047,9200.0
2005-12-02 12:30:00,14.47,14.47,14.42,14.42,4700.0,14.2047,14.2047,14.1556,14.1556,4700.0
2005-12-02 12:35:00,14.42,14.43,14.4,14.41,11300.0,14.1556,14.1654,14.136,14.1458,11300.0
2005-12-02 12:40:00,14.42,14.42,14.37,14.37,3900.0,14.1556,14.1556,14.1065,14.1065,3900.0
2005-12-02 12:45:00,14.37,14.38,14.37,14.37,9700.0,14.1065,14.1164,14.1065,14.1065,9700.0
2005-12-02 12:50:00,14.37,14.38,14.34,14.34,5200.0,14.1065,14.1164,14.0771,14.0771,5200.0
2005-12-02 12:55:00,14.34,14.36,14.33,14.36,2900.0,14.0771,14.0967,14.0673,14.0967,2900.0
2005-12-02 13:00:00,14.35,14.35,14.32,14.32,5500.0,14.0869,14.0869,14.0575,14.0575,5500.0
2005-12-02 13:05:00,14.32,14.34,14.32,14.34,2000.0,14.0575,14.0771,14.0575,14.0771,2000.0
2005-12-02 13:10:00,14.33,14.38,14.33,14.38,3700.0,14.0673,14.1164,14.0673,14.1164,3700.0
2005-12-02 13:15:00,14.38,14.38,14.37,14.37,200.0,14.1164,14.1164,14.1065,14.1065,200.0
2005-12-02 13:20:00,14.37,14.38,14.37,14.38,2400.0,14.1065,14.1164,14.1065,14.1164,2400.0
2005-12-02 13:25:00,14.37,14.38,14.37,14.38,2600.0,14.1065,14.1164,14.1065,14.1164,2600.0
2005-12-02 13:30:00,14.37,14.38,14.35,14.35,4300.0,14.1065,14.1164,14.0869,14.0869,4300.0
2005-12-02 13:35:00,14.34,14.34,14.34,14.34,900.0,14.0771,14.0771,14.0771,14.0771,900.0
2005-12-02 13:40:00,14.34,14.36,14.34,14.36,5100.0,14.0771,14.0967,14.0771,14.0967,5100.0
2005-12-02 13:45:00,14.35,14.35,14.35,14.35,100.0,14.0869,14.0869,14.0869,14.0869,100.0
2005-12-02 13:50:00,14.35,14.35,14.34,14.34,2600.0,14.0869,14.0869,14.0771,14.0771,2600.0
2005-12-02 13:55:00,14.34,14.35,14.34,14.35,2000.0,14.0771,14.0869,14.0771,14.0869,2000.0
2005-12-02 14:00:00,14.35,14.35,14.34,14.34,900.0,14.0869,14.0869,14.0771,14.0771,900.0
2005-12-02 14:05:00,14.34,14.34,14.33,14.33,1100.0,14.0771,14.0771,14.0673,14.0673,1100.0
2005-12-02 14:10:00,14.33,14.33,14.32,14.33,5100.0,14.0673,14.0673,14.0575,14.0673,5100.0
2005-12-02 14:15:00,14.33,14.33,14.32,14.33,1200.0,14.0673,14.0673,14.0575,14.0673,1200.0
2005-12-02 14:20:00,14.33,14.35,14.33,14.35,3000.0,14.0673,14.0869,14.0673,14.0869,3000.0
2005-12-02 14:25:00,14.35,14.37,14.35,14.36,17000.0,14.0869,14.1065,14.0869,14.0967,17000.0
2005-12-02 14:30:00,14.36,14.39,14.36,14.38,7000.0,14.0967,14.1262,14.0967,14.1164,7000.0
2005-12-02 14:35:00,14.38,14.39,14.37,14.37,5200.0,14.1164,14.1262,14.1065,14.1065,5200.0
2005-12-02 14:40:00,14.37,14.37,14.36,14.37,3900.0,14.1065,14.1065,14.0967,14.1065,3900.0
2005-12-02 14:45:00,14.37,14.39,14.37,14.39,4200.0,14.1065,14.1262,14.1065,14.1262,4200.0
2005-12-02 14:50:00,14.39,14.4,14.38,14.4,4800.0,14.1262,14.136,14.1164,14.136,4800.0
2005-12-02 14:55:00,14.39,14.4,14.39,14.39,9000.0,14.1262,14.136,14.1262,14.1262,9000.0
2005-12-02 15:00:00,14.39,14.41,14.38,14.39,2800.0,14.1262,14.1458,14.1164,14.1262,2800.0
2005-12-02 15:05:00,14.4,14.43,14.4,14.42,4700.0,14.136,14.1654,14.136,14.1556,4700.0
2005-12-02 15:10:00,14.42,14.44,14.42,14.43,5400.0,14.1556,14.1753,14.1556,14.1654,5400.0
2005-12-02 15:15:00,14.43,14.46,14.43,14.46,5600.0,14.1654,14.1949,14.1654,14.1949,5600.0
2005-12-02 15:20:00,14.46,14.48,14.46,14.47,5200.0,14.1949,14.2145,14.1949,14.2047,5200.0
2005-12-02 15:25:00,14.48,14.49,14.47,14.47,4800.0,14.2145,14.2243,14.2047,14.2047,4800.0
2005-12-02 15:30:00,14.48,14.5,14.48,14.5,7300.0,14.2145,14.2342,14.2145,14.2342,7300.0
2005-12-02 15:35:00,14.5,14.54,14.49,14.54,15000.0,14.2342,14.2734,14.2243,14.2734,15000.0
2005-12-02 15:40:00,14.54,14.54,14.51,14.51,11500.0,14.2734,14.2734,14.244,14.244,11500.0
2005-12-02 15:45:00,14.5,14.51,14.5,14.51,5700.0,14.2342,14.244,14.2342,14.244,5700.0
2005-12-02 15:50:00,14.52,14.52,14.47,14.48,10500.0,14.2538,14.2538,14.2047,14.2145,10500.0
2005-12-02 15:55:00,14.5,14.54,14.5,14.54,16200.0,14.2342,14.2734,14.2342,14.2734,16200.0
2005-12-05 09:35:00,14.6,14.63,14.59,14.59,11900.0,14.3323,14.3618,14.3225,14.3225,11900.0
2005-12-05 09:40:00,14.6,14.6,14.48,14.5,5700.0,14.3323,14.3323,14.2145,14.2342,5700.0
2005-12-05 09:45:00,14.52,14.52,14.41,14.42,9100.0,14.2538,14.2538,14.1458,14.1556,9100.0
2005-12-05 09:50:00,14.39,14.39,14.27,14.27,8900.0,14.1262,14.1262,14.0084,14.0084,8900.0
2005-12-05 09:55:00,14.27,14.3,14.26,14.27,42800.0,14.0084,14.0378,13.9986,14.0084,42800.0
2005-12-05 10:00:00,14.26,14.26,14.19,14.22,5300.0,13.9986,13.9986,13.9298,13.9593,5300.0
2005-12-05 10:05:00,14.19,14.22,14.17,14.19,4200.0,13.9298,13.9593,13.9102,13.9298,4200.0
2005-12-05 10:10:00,14.17,14.2,14.12,14.17,22300.0,13.9102,13.9397,13.8611,13.9102,22300.0
2005-12-05 10:15:00,14.17,14.17,14.11,14.11,15300.0,13.9102,13.9102,13.8513,13.8513,15300.0
2005-12-05 10:20:00,14.12,14.12,14.08,14.11,22100.0,13.8611,13.8611,13.8219,13.8513,22100.0
2005-12-05 10:25:00,14.11,14.15,14.07,14.09,8400.0,13.8513,13.8906,13.812,13.8317,8400.0
2005-12-05 10:30:00,14.09,14.12,14.07,14.12,4900.0,13.8317,13.8611,13.812,13.8611,4900.0
2005-12-05 10:35:00,14.1,14.14,14.1,14.14,3500.0,13.8415,13.8808,13.8415,13.8808,3500.0
2005-12-05 10:40:00,14.15,14.15,14.13,14.14,3800.0,13.8906,13.8906,13.8709,13.8808,3800.0
2005-12-05 10:45:00,14.14,14.15,14.14,14.15,3900.0,13.8808,13.8906,13.8808,13.8906,3900.0
2005-12-05 10:50:00,14.14,14.16,14.11,14.11,6600.0,13.8808,13.9004,13.8513,13.8513,6600.0
2005-12-05 10:55:00,14.11,14.13,14.11,14.11,3200.0,13.8513,13.8709,13.8513,13.8513,3200.0
2005-12-05 11:00:00,14.12,14.13,14.11,14.13,2700.0,13.8611,13.8709,13.8513,13.8709,2700.0
2005-12-05 11:05:00,14.14,14.16,14.13,14.16,3000.0,13.8808,13.9004,13.8709,13.9004,3000.0
2005-12-05 11:10:00,14.16,14.17,14.15,14.15,4100.0,13.9004,13.9102,13.8906,13.8906,4100.0
2005-12-05 11:15:00,14.16,14.16,14.13,14.13,5300.0,13.9004,13.9004,13.8709,13.8709,5300.0
2005-12-05 11:20:00,14.14,14.15,14.11,14.14,9000.0,13.8808,13.8906,13.8513,13.8808,9000.0
2005-12-05 11:25:00,14.14,14.17,14.12,14.13,10700.0,13.8808,13.9102,13.8611,13.8709,10700.0
2005-12-05 11:30:00,14.13,14.16,14.13,14.16,6500.0,13.8709,13.9004,13.8709,13.9004,6500.0
2005-12-05 11:35:00,14.16,14.18,14.16,14.16,6800.0,13.9004,13.92,13.9004,13.9004,6800.0
2005-12-05 11:40:00,14.16,14.16,14.13,14.15,4100.0,13.9004,13.9004,13.8709,13.8906,4100.0
2005-12-05 11:45:00,14.15,14.17,14.15,14.16,1900.0,13.8906,13.9102,13.8906,13.9004,1900.0
2005-12-05 11:50:00,14.16,14.16,14.14,14.14,5000.0,13.9004,13.9004,13.8808,13.8808,5000.0
2005-12-05 11:55:00,14.15,14.15,14.14,14.15,1500.0,13.8906,13.8906,13.8808,13.8906,1500.0
2005-12-05 12:00:00,14.14,14.15,14.14,14.14,8300.0,13.8808,13.8906,13.8808,13.8808,8300.0
2005-12-05 12:05:00,14.14,14.15,14.14,14.15,3200.0,13.8808,13.8906,13.8808,13.8906,3200.0
2005-12-05 12:10:00,14.15,14.16,14.14,14.16,7200.0,13.8906,13.9004,13.8808,13.9004,7200.0
2005-12-05 12:15:00,14.18,14.18,14.15,14.16,1800.0,13.92,13.92,13.8906,13.9004,1800.0
2005-12-05 12:20:00,14.15,14.16,14.14,14.15,3700.0,13.8906,13.9004,13.8808,13.8906,3700.0
2005-12-05 12:25:00,14.16,14.18,14.15,14.18,1300.0,13.9004,13.92,13.8906,13.92,1300.0
2005-12-05 12:30:00,14.18,14.19,14.18,14.18,2200.0,13.92,13.9298,13.92,13.92,2200.0
2005-12-05 12:35:00,14.18,14.2,14.17,14.2,5300.0,13.92,13.9397,13.9102,13.9397,5300.0
2005-12-05 12:40:00,14.18,14.19,14.15,14.15,2100.0,13.92,13.9298,13.8906,13.8906,2100.0
2005-12-05 12:45:00,14.17,14.19,14.16,14.18,3800.0,13.9102,13.9298,13.9004,13.92,3800.0
2005-12-05 12:50:00,14.16,14.18,14.15,14.15,2500.0,13.9004,13.92,13.8906,13.8906,2500.0
2005-12-05 12:55:00,14.16,14.18,14.16,14.18,3600.0,13.9004,13.92,13.9004,13.92,3600.0
2005-12-05 13:00:00,14.17,14.18,14.16,14.18,5100.0,13.9102,13.92,13.9004,13.92,5100.0
2005-12-05 13:05:00,14.18,14.18,14.17,14.17,500.0,13.92,13.92,13.9102,13.9102,500.0
2005-12-05 13:10:00,14.18,14.18,14.17,14.17,1900.0,13.92,13.92,13.9102,13.9102,1900.0
2005-12-05 13:15:00,14.18,14.18,14.17,14.17,1300.0,13.92,13.92,13.9102,13.9102,1300.0
2005-12-05 13:20:00,14.17,14.18,14.17,14.18,1200.0,13.9102,13.92,13.9102,13.92,1200.0
2005-12-05 13:25:00,14.18,14.18,14.17,14.18,1300.0,13.92,13.92,13.9102,13.92,1300.0
2005-12-05 13:30:00,14.17,14.18,14.16,14.16,2100.0,13.9102,13.92,13.9004,13.9004,2100.0
2005-12-05 13:35:00,14.16,14.17,14.16,14.17,6600.0,13.9004,13.9102,13.9004,13.9102,6600.0
2005-12-05 13:40:00,14.16,14.18,14.16,14.17,5700.0,13.9004,13.92,13.9004,13.9102,5700.0
2005-12-05 13:45:00,14.16,14.18,14.16,14.17,3100.0,13.9004,13.92,13.9004,13.9102,3100.0
2005-12-05 13:50:00,14.17,14.18,14.16,14.16,7100.0,13.9102,13.92,13.9004,13.9004,7100.0
2005-12-05 13:55:00,14.16,14.18,14.15,14.17,10100.0,13.9004,13.92,13.8906,13.9102,10100.0
2005-12-05 14:00:00,14.17,14.18,14.17,14.17,2900.0,13.9102,13.92,13.9102,13.9102,2900.0
2005-12-05 14:05:00,14.17,14.18,14.15,14.15,5800.0,13.9102,13.92,13.8906,13.8906,5800.0
2005-12-05 14:10:00,14.16,14.17,14.15,14.15,1800.0,13.9004,13.9102,13.8906,13.8906,1800.0
2005-12-05 14:15:00,14.15,14.18,14.15,14.16,7700.0,13.8906,13.92,13.8906,13.9004,7700.0
2005-12-05 14:20:00,14.17,14.17,14.15,14.15,4900.0,13.9102,13.9102,13.8906,13.8906,4900.0
2005-12-05 14:25:00,14.15,14.16,14.15,14.15,4100.0,13.8906,13.9004,13.8906,13.8906,4100.0
2005-12-05 14:30:00,14.16,14.16,14.15,14.15,3700.0,13.9004,13.9004,13.8906,13.8906,3700.0
2005-12-05 14:35:00,14.16,14.16,14.15,14.16,3700.0,13.9004,13.9004,13.8906,13.9004,3700.0
2005-12-05 14:40:00,14.16,14.16,14.15,14.16,5500.0,13.9004,13.9004,13.8906,13.9004,5500.0
2005-12-05 14:45:00,14.16,14.16,14.15,14.16,2200.0,13.9004,13.9004,13.8906,13.9004,2200.0
2005-12-05 14:50:00,14.17,14.17,14.16,14.16,2200.0,13.9102,13.9102,13.9004,13.9004,2200.0
2005-12-05 14:55:00,14.16,14.2,14.15,14.2,3900.0,13.9004,13.9397,13.8906,13.9397,3900.0
2005-12-05 15:00:00,14.2,14.2,14.17,14.17,4200.0,13.9397,13.9397,13.9102,13.9102,4200.0
2005-12-05 15:05:00,14.17,14.17,14.15,14.16,5500.0,13.9102,13.9102,13.8906,13.9004,5500.0
2005-12-05 15:10:00,14.16,14.17,14.16,14.16,5600.0,13.9004,13.9102,13.9004,13.9004,5600.0
2005-12-05 15:15:00,14.16,14.17,14.16,14.17,3200.0,13.9004,13.9102,13.9004,13.9102,3200.0
2005-12-05 15:20:00,14.17,14.2,14.17,14.19,16000.0,13.9102,13.9397,13.9102,13.9298,16000.0
2005-12-05 15:25:00,14.17,14.18,14.16,14.17,9900.0,13.9102,13.92,13.9004,13.9102,9900.0
2005-12-05 15:30:00,14.17,14.23,14.17,14.22,14600.0,13.9102,13.9691,13.9102,13.9593,14600.0
2005-12-05 15:35:00,14.22,14.25,14.21,14.23,17700.0,13.9593,13.9887,13.9495,13.9691,17700.0
2005-12-05 15:40:00,14.24,14.24,14.19,14.19,17000.0,13.9789,13.9789,13.9298,13.9298,17000.0
2005-12-05 15:45:00,14.18,14.19,14.16,14.19,12500.0,13.92,13.9298,13.9004,13.9298,12500.0
2005-12-05 15:50:00,14.18,14.2,14.17,14.19,9000.0,13.92,13.9397,13.9102,13.9298,9000.0
2005-12-05 15:55:00,14.19,14.2,14.16,14.17,15900.0,13.9298,13.9397,13.9004,13.9102,15900.0
2005-12-06 09:30:00,14.25,14.33,14.25,14.33,17700.0,13.9887,14.0673,13.9887,14.0673,17700.0
2005-12-06 09:35:00,14.33,14.34,14.25,14.25,4500.0,14.0673,14.0771,13.9887,13.9887,4500.0
2005-12-06 09:40:00,14.25,14.28,14.19,14.19,6000.0,13.9887,14.0182,13.9298,13.9298,6000.0
2005-12-06 09:45:00,14.23,14.23,14.1,14.1,15300.0,13.9691,13.9691,13.8415,13.8415,15300.0
2005-12-06 09:50:00,14.14,14.22,14.14,14.15,7300.0,13.8808,13.9593,13.8808,13.8906,7300.0
2005-12-06 09:55:00,14.16,14.19,14.15,14.18,6800.0,13.9004,13.9298,13.8906,13.92,6800.0
2005-12-06 10:00:00,14.16,14.17,14.08,14.1,19700.0,13.9004,13.9102,13.8219,13.8415,19700.0
2005-12-06 10:05:00,14.09,14.11,14.09,14.1,13500.0,13.8317,13.8513,13.8317,13.8415,13500.0
2005-12-06 10:10:00,14.09,14.12,14.09,14.1,7000.0,13.8317,13.8611,13.8317,13.8415,7000.0
2005-12-06 10:15:00,14.11,14.12,14.1,14.12,3500.0,13.8513,13.8611,13.8415,13.8611,3500.0
2005-12-06 10:20:00,14.13,14.16,14.13,14.14,4800.0,13.8709,13.9004,13.8709,13.8808,4800.0
2005-12-06 10:25:00,14.14,14.17,14.14,14.17,7100.0,13.8808,13.9102,13.8808,13.9102,7100.0
2005-12-06 10:30:00,14.16,14.17,14.15,14.16,7000.0,13.9004,13.9102,13.8906,13.9004,7000.0
2005-12-06 10:35:00,14.16,14.17,14.15,14.16,4500.0,13.9004,13.9102,13.8906,13.9004,4500.0
2005-12-06 10:40:00,14.16,14.17,14.15,14.16,4900.0,13.9004,13.9102,13.8906,13.9004,4900.0
2005-12-06 10:45:00,14.17,14.2,14.16,14.2,9800.0,13.9102,13.9397,13.9004,13.9397,9800.0
2005-12-06 10:50:00,14.2,14.22,14.18,14.22,11500.0,13.9397,13.9593,13.92,13.9593,11500.0
2005-12-06 10:55:00,14.22,14.25,14.21,14.25,13800.0,13.9593,13.9887,13.9495,13.9887,13800.0
2005-12-06 11:00:00,14.25,14.25,14.23,14.23,12500.0,13.9887,13.9887,13.9691,13.9691,12500.0
2005-12-06 11:05:00,14.24,14.24,14.2,14.2,6800.0,13.9789,13.9789,13.9397,13.9397,6800.0
2005-12-06 11:10:00,14.18,14.19,14.13,14.14,5300.0,13.92,13.9298,13.8709,13.8808,5300.0
2005-12-06 11:15:00,14.14,14.14,14.13,14.13,3900.0,13.8808,13.8808,13.8709,13.8709,3900.0
2005-12-06 11:20:00,14.13,14.13,14.12,14.13,3700.0,13.8709,13.8709,13.8611,13.8709,3700.0
2005-12-06 11:25:00,14.13,14.14,14.13,14.13,5200.0,13.8709,13.8808,13.8709,13.8709,5200.0
2005-12-06 11:30:00,14.14,14.16,14.14,14.16,3400.0,13.8808,13.9004,13.8808,13.9004,3400.0
2005-12-06 11:35:00,14.16,14.16,14.15,14.15,2700.0,13.9004,13.9004,13.8906,13.8906,2700.0
2005-12-06 11:40:00,14.15,14.15,14.13,14.14,3000.0,13.8906,13.8906,13.8709,13.8808,3000.0
2005-12-06 11:45:00,14.14,14.14,14.13,14.14,2500.0,13.8808,13.8808,13.8709,13.8808,2500.0
2005-12-06 11:50:00,14.13,14.15,14.13,14.14,4400.0,13.8709,13.8906,13.8709,13.8808,4400.0
2005-12-06 11:55:00,14.13,14.14,14.1,14.11,4300.0,13.8709,13.8808,13.8415,13.8513,4300.0
2005-12-06 12:00:00,14.12,14.14,14.11,14.14,3200.0,13.8611,13.8808,13.8513,13.8808,3200.0
2005-12-06 12:05:00,14.13,14.13,14.1,14.11,5200.0,13.8709,13.8709,13.8415,13.8513,5200.0
2005-12-06 12:10:00,14.11,14.19,14.11,14.19,7700.0,13.8513,13.9298,13.8513,13.9298,7700.0
2005-12-06 12:15:00,14.19,14.2,14.17,14.2,4400.0,13.9298,13.9397,13.9102,13.9397,4400.0
2005-12-06 12:20:00,14.2,14.21,14.19,14.21,5800.0,13.9397,13.9495,13.9298,13.9495,5800.0
2005-12-06 12:25:00,14.22,14.23,14.22,14.23,3800.0,13.9593,13.9691,13.9593,13.9691,3800.0
2005-12-06 12:30:00,14.23,14.24,14.23,14.24,1800.0,13.9691,13.9789,13.9691,13.9789,1800.0
2005-12-06 12:35:00,14.24,14.25,14.23,14.25,4500.0,13.9789,13.9887,13.9691,13.9887,4500.0
2005-12-06 12:40:00,14.24,14.27,14.24,14.25,9300.0,13.9789,14.0084,13.9789,13.9887,9300.0
2005-12-06 12:45:00,14.26,14.3,14.26,14.3,9900.0,13.9986,14.0378,13.9986,14.0378,9900.0
2005-12-06 12:50:00,14.29,14.32,14.28,14.3,5300.0,14.028,14.0575,14.0182,14.0378,5300.0
2005-12-06 12:55:00,14.29,14.29,14.26,14.26,5600.0,14.028,14.028,13.9986,13.9986,5600.0
2005-12-06 13:00:00,14.26,14.28,14.26,14.27,6600.0,13.9986,14.0182,13.9986,14.0084,6600.0
2005-12-06 13:05:00,14.27,14.28,14.26,14.28,5600.0,14.0084,14.0182,13.9986,14.0182,5600.0
2005-12-06 13:10:00,14.27,14.32,14.27,14.32,7800.0,14.0084,14.0575,14.0084,14.0575,7800.0
2005-12-06 13:15:00,14.32,14.33,14.31,14.32,4100.0,14.0575,14.0673,14.0476,14.0575,4100.0
2005-12-06 13:20:00,14.32,14.33,14.31,14.31,3000.0,14.0575,14.0673,14.0476,14.0476,3000.0
2005-12-06 13:25:00,14.32,14.32,14.28,14.28,6700.0,14.0575,14.0575,14.0182,14.0182,6700.0
2005-12-06 13:30:00,14.3,14.32,14.29,14.32,12700.0,14.0378,14.0575,14.028,14.0575,12700.0
2005-12-06 13:35:00,14.31,14.32,14.31,14.32,3900.0,14.0476,14.0575,14.0476,14.0575,3900.0
2005-12-06 13:40:00,14.32,14.32,14.32,14.32,2600.0,14.0575,14.0575,14.0575,14.0575,2600.0
2005-12-06 13:45:00,14.31,14.32,14.31,14.32,1600.0,14.0476,14.0575,14.0476,14.0575,1600.0
2005-12-06 13:50:00,14.32,14.33,14.31,14.32,3500.0,14.0575,14.0673,14.0476,14.0575,3500.0
2005-12-06 13:55:00,14.32,14.32,14.31,14.31,8000.0,14.0575,14.0575,14.0476,14.0476,8000.0
2005-12-06 14:00:00,14.31,14.31,14.29,14.3,4300.0,14.0476,14.0476,14.028,14.0378,4300.0
2005-12-06 14:05:00,14.29,14.3,14.28,14.29,3800.0,14.028,14.0378,14.0182,14.028,3800.0
2005-12-06 14:10:00,14.29,14.29,14.27,14.27,4700.0,14.028,14.028,14.0084,14.0084,4700.0
2005-12-06 14:15:00,14.27,14.29,14.26,14.29,6900.0,14.0084,14.028,13.9986,14.028,6900.0
2005-12-06 14:20:00,14.29,14.29,14.27,14.27,4200.0,14.028,14.028,14.0084,14.0084,4200.0
2005-12-06 14:25:00,14.27,14.27,14.26,14.27,4700.0,14.0084,14.0084,13.9986,14.0084,4700.0
2005-12-06 14:30:00,14.27,14.27,14.26,14.27,900.0,14.0084,14.0084,13.9986,14.0084,900.0
2005-12-06 14:35:00,14.27,14.27,14.26,14.26,4200.0,14.0084,14.0084,13.9986,13.9986,4200.0
2005-12-06 14:40:00,14.27,14.29,14.27,14.29,5500.0,14.0084,14.028,14.0084,14.028,5500.0
2005-12-06 14:45:00,14.28,14.32,14.28,14.32,24200.0,14.0182,14.0575,14.0182,14.0575,24200.0
2005-12-06 14:50:00,14.32,14.32,14.32,14.32,4400.0,14.0575,14.0575,14.0575,14.0575,4400.0
2005-12-06 14:55:00,14.32,14.32,14.29,14.3,11800.0,14.0575,14.0575,14.028,14.0378,11800.0
2005-12-06 15:00:00,14.31,14.33,14.3,14.31,5500.0,14.0476,14.0673,14.0378,14.0476,5500.0
2005-12-06 15:05:00,14.3,14.3,14.25,14.25,11800.0,14.0378,14.0378,13.9887,13.9887,11800.0
2005-12-06 15:10:00,14.25,14.25,14.16,14.18,11300.0,13.9887,13.9887,13.9004,13.92,11300.0
2005-12-06 15:15:00,14.18,14.19,14.16,14.19,11000.0,13.92,13.9298,13.9004,13.9298,11000.0
2005-12-06 15:20:00,14.19,14.24,14.19,14.21,3200.0,13.9298,13.9789,13.9298,13.9495,3200.0
2005-12-06 15:25:00,14.22,14.22,14.19,14.2,9000.0,13.9593,13.9593,13.9298,13.9397,9000.0
2005-12-06 15:30:00,14.2,14.21,14.19,14.21,3000.0,13.9397,13.9495,13.9298,13.9495,3000.0
2005-12-06 15:35:00,14.2,14.21,14.16,14.17,15300.0,13.9397,13.9495,13.9004,13.9102,15300.0
2005-12-06 15:40:00,14.17,14.18,14.16,14.17,12300.0,13.9102,13.92,13.9004,13.9102,12300.0
2005-12-06 15:45:00,14.17,14.18,14.15,14.18,8900.0,13.9102,13.92,13.8906,13.92,8900.0
2005-12-06 15:50:00,14.18,14.21,14.18,14.21,17900.0,13.92,13.9495,13.92,13.9495,17900.0
2005-12-06 15:55:00,14.19,14.19,14.17,14.17,16400.0,13.9298,13.9298,13.9102,13.9102,16400.0
2005-12-07 09:30:00,14.15,14.17,14.11,14.14,11800.0,13.8906,13.9102,13.8513,13.8808,11800.0
2005-12-07 09:35:00,14.14,14.18,14.11,14.14,4800.0,13.8808,13.92,13.8513,13.8808,4800.0
2005-12-07 09:40:00,14.14,14.16,14.08,14.08,12000.0,13.8808,13.9004,13.8219,13.8219,12000.0
2005-12-07 09:45:00,14.08,14.08,14.06,14.06,5600.0,13.8219,13.8219,13.8022,13.8022,5600.0
2005-12-07 09:50:00,14.07,14.09,14.04,14.04,16300.0,13.812,13.8317,13.7826,13.7826,16300.0
2005-12-07 09:55:00,14.05,14.07,14.03,14.03,7800.0,13.7924,13.812,13.7728,13.7728,7800.0
2005-12-07 10:00:00,14.03,14.03,13.97,14.02,15000.0,13.7728,13.7728,13.7139,13.763,15000.0
2005-12-07 10:05:00,14.02,14.02,13.97,13.98,3500.0,13.763,13.763,13.7139,13.7237,3500.0
2005-12-07 10:10:00,13.97,13.99,13.95,13.97,3400.0,13.7139,13.7335,13.6942,13.7139,3400.0
2005-12-07 10:15:00,13.96,13.97,13.96,13.96,4300.0,13.7041,13.7139,13.7041,13.7041,4300.0
2005-12-07 10:20:00,13.97,14.01,13.96,13.99,8100.0,13.7139,13.7531,13.7041,13.7335,8100.0
2005-12-07 10:25:00,13.99,14.03,13.95,14.01,15300.0,13.7335,13.7728,13.6942,13.7531,15300.0
2005-12-07 10:30:00,14.02,14.05,14.01,14.02,12400.0,13.763,13.7924,13.7531,13.763,12400.0
2005-12-07 10:35:00,14.0,14.04,14.0,14.04,5000.0,13.7433,13.7826,13.7433,13.7826,5000.0
2005-12-07 10:40:00,14.03,14.04,14.03,14.04,3000.0,13.7728,13.7826,13.7728,13.7826,3000.0
2005-12-07 10:45:00,14.02,14.02,14.0,14.0,1400.0,13.763,13.763,13.7433,13.7433,1400.0
2005-12-07 10:50:00,14.0,14.02,13.97,14.0,7500.0,13.7433,13.763,13.7139,13.7433,7500.0
2005-12-07 10:55:00,14.0,14.01,13.95,13.95,9300.0,13.7433,13.7531,13.6942,13.6942,9300.0
2005-12-07 11:00:00,13.98,14.0,13.94,13.94,6800.0,13.7237,13.7433,13.6844,13.6844,6800.0
2005-12-07 11:05:00,13.94,13.95,13.94,13.94,700.0,13.6844,13.6942,13.6844,13.6844,700.0
2005-12-07 11:10:00,13.94,13.95,13.92,13.93,2300.0,13.6844,13.6942,13.6648,13.6746,2300.0
2005-12-07 11:15:00,13.93,13.94,13.92,13.92,2700.0,13.6746,13.6844,13.6648,13.6648,2700.0
2005-12-07 11:20:00,13.92,13.95,13.92,13.95,1000.0,13.6648,13.6942,13.6648,13.6942,1000.0
2005-12-07 11:25:00,13.93,13.95,13.93,13.95,500.0,13.6746,13.6942,13.6746,13.6942,500.0
2005-12-07 11:30:00,13.95,13.97,13.95,13.96,1200.0,13.6942,13.7139,13.6942,13.7041,1200.0
2005-12-07 11:35:00,13.95,13.98,13.94,13.97,8100.0,13.6942,13.7237,13.6844,13.7139,8100.0
2005-12-07 11:40:00,13.95,13.96,13.95,13.96,500.0,13.6942,13.7041,13.6942,13.7041,500.0
2005-12-07 11:45:00,13.96,13.97,13.95,13.95,4900.0,13.7041,13.7139,13.6942,13.6942,4900.0
2005-12-07 11:50:00,13.96,13.97,13.95,13.96,4300.0,13.7041,13.7139,13.6942,13.7041,4300.0
2005-12-07 11:55:00,13.96,13.96,13.95,13.95,1800.0,13.7041,13.7041,13.6942,13.6942,1800.0
2005-12-07 12:00:00,13.94,13.96,13.94,13.96,7100.0,13.6844,13.7041,13.6844,13.7041,7100.0
2005-12-07 12:05:00,13.96,13.96,13.94,13.95,3700.0,13.7041,13.7041,13.6844,13.6942,3700.0
2005-12-07 12:10:00,13.95,13.97,13.93,13.93,4600.0,13.6942,13.7139,13.6746,13.6746,4600.0
2005-12-07 12:15:00,13.93,13.93,13.92,13.93,2900.0,13.6746,13.6746,13.6648,13.6746,2900.0
2005-12-07 12:20:00,13.93,13.93,13.91,13.91,2100.0,13.6746,13.6746,13.655,13.655,2100.0
2005-12-07 12:25:00,13.93,13.93,13.92,13.93,1900.0,13.6746,13.6746,13.6648,13.6746,1900.0
2005-12-07 12:30:00,13.93,13.93,13.93,13.93,2200.0,13.6746,13.6746,13.6746,13.6746,2200.0
2005-12-07 12:35:00,13.92,13.93,13.92,13.92,3100.0,13.6648,13.6746,13.6648,13.6648,3100.0
2005-12-07 12:40:00,13.92,13.94,13.92,13.94,2800.0,13.6648,13.6844,13.6648,13.6844,2800.0
2005-12-07 12:45:00,13.95,13.95,13.94,13.94,1900.0,13.6942,13.6942,13.6844,13.6844,1900.0
2005-12-07 12:50:00,13.92,13.96,13.92,13.96,4200.0,13.6648,13.7041,13.6648,13.7041,4200.0
2005-12-07 12:55:00,13.95,13.95,13.94,13.94,2400.0,13.6942,13.6942,13.6844,13.6844,2400.0
2005-12-07 13:00:00,13.94,13.94,13.93,13.94,3200.0,13.6844,13.6844,13.6746,13.6844,3200.0
2005-12-07 13:05:00,13.94,13.95,13.92,13.92,5300.0,13.6844,13.6942,13.6648,13.6648,5300.0
2005-12-07 13:10:00,13.91,13.92,13.91,13.91,2600.0,13.655,13.6648,13.655,13.655,2600.0
2005-12-07 13:15:00,13.91,13.91,13.91,13.91,3500.0,13.655,13.655,13.655,13.655,3500.0
2005-12-07 13:20:00,13.91,13.92,13.9,13.9,7400.0,13.655,13.6648,13.6452,13.6452,7400.0
2005-12-07 13:25:00,13.9,13.9,13.84,13.84,21500.0,13.6452,13.6452,13.5863,13.5863,21500.0
2005-12-07 13:30:00,13.84,13.84,13.8,13.81,12500.0,13.5863,13.5863,13.547,13.5568,12500.0
2005-12-07 13:35:00,13.81,13.81,13.8,13.8,5700.0,13.5568,13.5568,13.547,13.547,5700.0
2005-12-07 13:40:00,13.81,13.81,13.78,13.79,5400.0,13.5568,13.5568,13.5274,13.5372,5400.0
2005-12-07 13:45:00,13.79,13.81,13.79,13.8,1500.0,13.5372,13.5568,13.5372,13.547,1500.0
2005-12-07 13:50:00,13.8,13.81,13.79,13.8,6500.0,13.547,13.5568,13.5372,13.547,6500.0
2005-12-07 13:55:00,13.79,13.8,13.78,13.78,3700.0,13.5372,13.547,13.5274,13.5274,3700.0
2005-12-07 14:00:00,13.78,13.78,13.73,13.75,12600.0,13.5274,13.5274,13.4783,13.4979,12600.0
2005-12-07 14:05:00,13.75,13.82,13.75,13.81,9700.0,13.4979,13.5666,13.4979,13.5568,9700.0
2005-12-07 14:10:00,13.82,13.82,13.81,13.81,1900.0,13.5666,13.5666,13.5568,13.5568,1900.0
2005-12-07 14:15:00,13.81,13.81,13.77,13.79,8100.0,13.5568,13.5568,13.5175,13.5372,8100.0
2005-12-07 14:20:00,13.8,13.81,13.79,13.79,26800.0,13.547,13.5568,13.5372,13.5372,26800.0
2005-12-07 14:25:00,13.79,13.8,13.78,13.79,2200.0,13.5372,13.547,13.5274,13.5372,2200.0
2005-12-07 14:30:00,13.79,13.85,13.75,13.81,5300.0,13.5372,13.5961,13.4979,13.5568,5300.0
2005-12-07 14:35:00,13.79,13.84,13.78,13.84,4600.0,13.5372,13.5863,13.5274,13.5863,4600.0
2005-12-07 14:40:00,13.84,13.85,13.84,13.84,3700.0,13.5863,13.5961,13.5863,13.5863,3700.0
2005-12-07 14:45:00,13.84,13.84,13.83,13.84,12500.0,13.5863,13.5863,13.5764,13.5863,12500.0
2005-12-07 14:50:00,13.83,13.84,13.78,13.79,7100.0,13.5764,13.5863,13.5274,13.5372,7100.0
2005-12-07 14:55:00,13.78,13.8,13.76,13.77,8600.0,13.5274,13.547,13.5077,13.5175,8600.0
2005-12-07 15:00:00,13.77,13.78,13.76,13.77,15900.0,13.5175,13.5274,13.5077,13.5175,15900.0
2005-12-07 15:05:00,13.76,13.77,13.71,13.74,14400.0,13.5077,13.5175,13.4586,13.4881,14400.0
2005-12-07 15:10:00,13.73,13.74,13.68,13.7,20700.0,13.4783,13.4881,13.4292,13.4488,20700.0
2005-12-07 15:15:00,13.69,13.72,13.66,13.67,7100.0,13.439,13.4685,13.4096,13.4194,7100.0
2005-12-07 15:20:00,13.67,13.73,13.67,13.71,6800.0,13.4194,13.4783,13.4194,13.4586,6800.0
2005-12-07 15:25:00,13.71,13.73,13.69,13.72,35100.0,13.4586,13.4783,13.439,13.4685,35100.0
2005-12-07 15:30:00,13.71,13.73,13.71,13.73,3400.0,13.4586,13.4783,13.4586,13.4783,3400.0
2005-12-07 15:35:00,13.73,13.74,13.72,13.74,10800.0,13.4783,13.4881,13.4685,13.4881,10800.0
2005-12-07 15:40:00,13.74,13.74,13.68,13.69,19900.0,13.4881,13.4881,13.4292,13.439,19900.0
2005-12-07 15:45:00,13.69,13.69,13.67,13.68,19900.0,13.439,13.439,13.4194,13.4292,19900.0
2005-12-07 15:50:00,13.69,13.69,13.67,13.69,23100.0,13.439,13.439,13.4194,13.439,23100.0
2005-12-07 15:55:00,13.69,13.7,13.66,13.69,38900.0,13.439,13.4488,13.4096,13.439,38900.0
2005-12-08 09:30:00,13.54,13.85,13.54,13.85,35900.0,13.2918,13.5961,13.2918,13.5961,35900.0
2005-12-08 09:35:00,13.81,13.85,13.72,13.74,8400.0,13.5568,13.5961,13.4685,13.4881,8400.0
2005-12-08 09:40:00,13.73,13.79,13.69,13.73,6100.0,13.4783,13.5372,13.439,13.4783,6100.0
2005-12-08 09:45:00,13.7,13.75,13.7,13.72,2600.0,13.4488,13.4979,13.4488,13.4685,2600.0
2005-12-08 09:50:00,13.72,13.8,13.69,13.69,9600.0,13.4685,13.547,13.439,13.439,9600.0
2005-12-08 09:55:00,13.69,13.72,13.63,13.65,7000.0,13.439,13.4685,13.3801,13.3997,7000.0
2005-12-08 10:00:00,13.66,13.67,13.6,13.62,14600.0,13.4096,13.4194,13.3507,13.3703,14600.0
2005-12-08 10:05:00,13.62,13.62,13.56,13.61,55400.0,13.3703,13.3703,13.3114,13.3605,55400.0
2005-12-08 10:10:00,13.6,13.6,13.59,13.6,9600.0,13.3507,13.3507,13.3408,13.3507,9600.0
2005-12-08 10:15:00,13.6,13.61,13.58,13.6,33300.0,13.3507,13.3605,13.331,13.3507,33300.0
2005-12-08 10:20:00,13.6,13.6,13.59,13.6,2400.0,13.3507,13.3507,13.3408,13.3507,2400.0
2005-12-08 10:25:00,13.6,13.6,13.59,13.59,2600.0,13.3507,13.3507,13.3408,13.3408,2600.0
2005-12-08 10:30:00,13.58,13.61,13.58,13.6,8500.0,13.331,13.3605,13.331,13.3507,8500.0
2005-12-08 10:35:00,13.6,13.61,13.58,13.58,3600.0,13.3507,13.3605,13.331,13.331,3600.0
2005-12-08 10:40:00,13.58,13.61,13.58,13.6,8500.0,13.331,13.3605,13.331,13.3507,8500.0
2005-12-08 10:45:00,13.6,13.61,13.59,13.6,13400.0,13.3507,13.3605,13.3408,13.3507,13400.0
2005-12-08 10:50:00,13.6,13.61,13.58,13.59,8700.0,13.3507,13.3605,13.331,13.3408,8700.0
2005-12-08 10:55:00,13.59,13.61,13.59,13.6,6400.0,13.3408,13.3605,13.3408,13.3507,6400.0
2005-12-08 11:00:00,13.6,13.61,13.59,13.6,11900.0,13.3507,13.3605,13.3408,13.3507,11900.0
2005-12-08 11:05:00,13.6,13.64,13.59,13.61,36800.0,13.3507,13.3899,13.3408,13.3605,36800.0
2005-12-08 11:10:00,13.61,13.61,13.58,13.59,11100.0,13.3605,13.3605,13.331,13.3408,11100.0
2005-12-08 11:15:00,13.6,13.63,13.59,13.63,7000.0,13.3507,13.3801,13.3408,13.3801,7000.0
2005-12-08 11:20:00,13.64,13.69,13.64,13.69,10200.0,13.3899,13.439,13.3899,13.439,10200.0
2005-12-08 11:25:00,13.68,13.75,13.68,13.75,7000.0,13.4292,13.4979,13.4292,13.4979,7000.0
2005-12-08 11:30:00,13.75,13.8,13.74,13.79,10500.0,13.4979,13.547,13.4881,13.5372,10500.0
2005-12-08 11:35:00,13.79,13.84,13.79,13.83,6700.0,13.5372,13.5863,13.5372,13.5764,6700.0
2005-12-08 11:40:00,13.83,13.83,13.8,13.8,5900.0,13.5764,13.5764,13.547,13.547,5900.0
2005-12-08 11:45:00,13.79,13.8,13.76,13.76,8200.0,13.5372,13.547,13.5077,13.5077,8200.0
2005-12-08 11:50:00,13.77,13.8,13.77,13.8,4100.0,13.5175,13.547,13.5175,13.547,4100.0
2005-12-08 11:55:00,13.8,13.81,13.78,13.8,4800.0,13.547,13.5568,13.5274,13.547,4800.0
2005-12-08 12:00:00,13.8,13.8,13.78,13.79,2900.0,13.547,13.547,13.5274,13.5372,2900.0
2005-12-08 12:05:00,13.79,13.79,13.77,13.78,4800.0,13.5372,13.5372,13.5175,13.5274,4800.0
2005-12-08 12:10:00,13.78,13.8,13.76,13.78,3700.0,13.5274,13.547,13.5077,13.5274,3700.0
2005-12-08 12:15:00,13.77,13.8,13.77,13.78,2000.0,13.5175,13.547,13.5175,13.5274,2000.0
2005-12-08 12:20:00,13.78,13.8,13.77,13.78,2100.0,13.5274,13.547,13.5175,13.5274,2100.0
2005-12-08 12:25:00,13.77,13.78,13.77,13.77,1200.0,13.5175,13.5274,13.5175,13.5175,1200.0
2005-12-08 12:30:00,13.77,13.8,13.76,13.76,2600.0,13.5175,13.547,13.5077,13.5077,2600.0
2005-12-08 12:35:00,13.77,13.78,13.76,13.76,2800.0,13.5175,13.5274,13.5077,13.5077,2800.0
2005-12-08 12:40:00,13.77,13.77,13.73,13.76,3100.0,13.5175,13.5175,13.4783,13.5077,3100.0
2005-12-08 12:45:00,13.75,13.78,13.73,13.78,4800.0,13.4979,13.5274,13.4783,13.5274,4800.0
2005-12-08 12:50:00,13.75,13.77,13.74,13.76,2900.0,13.4979,13.5175,13.4881,13.5077,2900.0
2005-12-08 12:55:00,13.77,13.77,13.74,13.76,2900.0,13.5175,13.5175,13.4881,13.5077,2900.0
2005-12-08 13:00:00,13.75,13.76,13.71,13.71,6300.0,13.4979,13.5077,13.4586,13.4586,6300.0
2005-12-08 13:05:00,13.72,13.74,13.69,13.69,4900.0,13.4685,13.4881,13.439,13.439,4900.0
2005-12-08 13:10:00,13.68,13.7,13.65,13.69,6400.0,13.4292,13.4488,13.3997,13.439,6400.0
2005-12-08 13:15:00,13.67,13.72,13.66,13.72,5200.0,13.4194,13.4685,13.4096,13.4685,5200.0
2005-12-08 13:20:00,13.72,13.72,13.7,13.72,3800.0,13.4685,13.4685,13.4488,13.4685,3800.0
2005-12-08 13:25:00,13.73,13.73,13.68,13.68,6100.0,13.4783,13.4783,13.4292,13.4292,6100.0
2005-12-08 13:30:00,13.69,13.75,13.69,13.7,4900.0,13.439,13.4979,13.439,13.4488,4900.0
2005-12-08 13:35:00,13.73,13.74,13.73,13.73,2300.0,13.4783,13.4881,13.4783,13.4783,2300.0
2005-12-08 13:40:00,13.72,13.72,13.7,13.7,4300.0,13.4685,13.4685,13.4488,13.4488,4300.0
2005-12-08 13:45:00,13.71,13.71,13.66,13.66,6300.0,13.4586,13.4586,13.4096,13.4096,6300.0
2005-12-08 13:50:00,13.65,13.68,13.65,13.67,8700.0,13.3997,13.4292,13.3997,13.4194,8700.0
2005-12-08 13:55:00,13.67,13.7,13.67,13.69,3100.0,13.4194,13.4488,13.4194,13.439,3100.0
2005-12-08 14:00:00,13.68,13.68,13.64,13.67,5800.0,13.4292,13.4292,13.3899,13.4194,5800.0
2005-12-08 14:05:00,13.66,13.67,13.64,13.65,4400.0,13.4096,13.4194,13.3899,13.3997,4400.0
2005-12-08 14:10:00,13.65,13.65,13.57,13.57,14900.0,13.3997,13.3997,13.3212,13.3212,14900.0
2005-12-08 14:15:00,13.57,13.58,13.46,13.49,55200.0,13.3212,13.331,13.2132,13.2427,55200.0
2005-12-08 14:20:00,13.48,13.52,13.47,13.51,13800.0,13.2329,13.2721,13.223,13.2623,13800.0
2005-12-08 14:25:00,13.5,13.5,13.44,13.46,17600.0,13.2525,13.2525,13.1936,13.2132,17600.0
2005-12-08 14:30:00,13.46,13.46,13.41,13.43,12900.0,13.2132,13.2132,13.1641,13.1838,12900.0
2005-12-08 14:35:00,13.44,13.45,13.4,13.44,21100.0,13.1936,13.2034,13.1543,13.1936,21100.0
2005-12-08 14:40:00,13.45,13.49,13.43,13.45,15200.0,13.2034,13.2427,13.1838,13.2034,15200.0
2005-12-08 14:45:00,13.45,13.47,13.45,13.45,10100.0,13.2034,13.223,13.2034,13.2034,10100.0
2005-12-08 14:50:00,13.45,13.46,13.43,13.46,11500.0,13.2034,13.2132,13.1838,13.2132,11500.0
2005-12-08 14:55:00,13.46,13.48,13.46,13.48,12000.0,13.2132,13.2329,13.2132,13.2329,12000.0
2005-12-08 15:00:00,13.47,13.49,13.46,13.49,10000.0,13.223,13.2427,13.2132,13.2427,10000.0
2005-12-08 15:05:00,13.49,13.49,13.47,13.47,7600.0,13.2427,13.2427,13.223,13.223,7600.0
2005-12-08 15:10:00,13.47,13.5,13.45,13.5,12000.0,13.223,13.2525,13.2034,13.2525,12000.0
2005-12-08 15:15:00,13.5,13.51,13.45,13.46,19400.0,13.2525,13.2623,13.2034,13.2132,19400.0
2005-12-08 15:20:00,13.46,13.47,13.41,13.42,26700.0,13.2132,13.223,13.1641,13.174,26700.0
2005-12-08 15:25:00,13.41,13.42,13.37,13.4,34600.0,13.1641,13.174,13.1249,13.1543,34600.0
2005-12-08 15:30:00,13.39,13.46,13.37,13.46,36000.0,13.1445,13.2132,13.1249,13.2132,36000.0
2005-12-08 15:35:00,13.48,13.5,13.45,13.48,20500.0,13.2329,13.2525,13.2034,13.2329,20500.0
2005-12-08 15:40:00,13.48,13.54,13.48,13.54,28000.0,13.2329,13.2918,13.2329,13.2918,28000.0
2005-12-08 15:45:00,13.54,13.58,13.54,13.56,16000.0,13.2918,13.331,13.2918,13.3114,16000.0
2005-12-08 15:50:00,13.58,13.6,13.56,13.57,21900.0,13.331,13.3507,13.3114,13.3212,21900.0
2005-12-08 15:55:00,13.58,13.58,13.54,13.54,13100.0,13.331,13.331,13.2918,13.2918,13100.0
2005-12-09 09:30:00,13.54,13.65,13.54,13.65,14600.0,13.2918,13.3997,13.2918,13.3997,14600.0
2005-12-09 09:35:00,13.57,13.68,13.57,13.65,5700.0,13.3212,13.4292,13.3212,13.3997,5700.0
2005-12-09 09:40:00,13.64,13.69,13.61,13.64,3900.0,13.3899,13.439,13.3605,13.3899,3900.0
2005-12-09 09:45:00,13.61,13.74,13.57,13.74,6000.0,13.3605,13.4881,13.3212,13.4881,6000.0
2005-12-09 09:50:00,13.74,13.74,13.65,13.65,5000.0,13.4881,13.4881,13.3997,13.3997,5000.0
2005-12-09 09:55:00,13.67,13.7,13.59,13.59,6200.0,13.4194,13.4488,13.3408,13.3408,6200.0
2005-12-09 10:00:00,13.59,13.66,13.56,13.6,4900.0,13.3408,13.4096,13.3114,13.3507,4900.0
2005-12-09 10:05:00,13.6,13.61,13.55,13.61,2600.0,13.3507,13.3605,13.3016,13.3605,2600.0
2005-12-09 10:10:00,13.59,13.6,13.56,13.57,2400.0,13.3408,13.3507,13.3114,13.3212,2400.0
2005-12-09 10:15:00,13.56,13.58,13.56,13.58,1200.0,13.3114,13.331,13.3114,13.331,1200.0
2005-12-09 10:20:00,13.58,13.59,13.55,13.55,4300.0,13.331,13.3408,13.3016,13.3016,4300.0
2005-12-09 10:25:00,13.56,13.56,13.52,13.56,3000.0,13.3114,13.3114,13.2721,13.3114,3000.0
2005-12-09 10:30:00,13.52,13.53,13.49,13.52,2200.0,13.2721,13.2819,13.2427,13.2721,2200.0
2005-12-09 10:35:00,13.5,13.55,13.5,13.54,2000.0,13.2525,13.3016,13.2525,13.2918,2000.0
2005-12-09 10:40:00,13.55,13.55,13.53,13.53,2400.0,13.3016,13.3016,13.2819,13.2819,2400.0
2005-12-09 10:45:00,13.54,13.56,13.54,13.54,2200.0,13.2918,13.3114,13.2918,13.2918,2200.0
2005-12-09 10:50:00,13.55,13.56,13.54,13.55,1300.0,13.3016,13.3114,13.2918,13.3016,1300.0
2005-12-09 10:55:00,13.55,13.57,13.55,13.55,2100.0,13.3016,13.3212,13.3016,13.3016,2100.0
2005-12-09 11:00:00,13.56,13.56,13.54,13.54,3400.0,13.3114,13.3114,13.2918,13.2918,3400.0
2005-12-09 11:05:00,13.55,13.64,13.54,13.64,6500.0,13.3016,13.3899,13.2918,13.3899,6500.0
2005-12-09 11:10:00,13.63,13.64,13.61,13.61,4700.0,13.3801,13.3899,13.3605,13.3605,4700.0
2005-12-09 11:15:00,13.61,13.61,13.6,13.61,6600.0,13.3605,13.3605,13.3507,13.3605,6600.0
2005-12-09 11:20:00,13.61,13.61,13.6,13.61,1800.0,13.3605,13.3605,13.3507,13.3605,1800.0
2005-12-09 11:25:00,13.6,13.62,13.6,13.62,3000.0,13.3507,13.3703,13.3507,13.3703,3000.0
2005-12-09 11:30:00,13.62,13.64,13.62,13.63,4500.0,13.3703,13.3899,13.3703,13.3801,4500.0
2005-12-09 11:35:00,13.64,13.65,13.64,13.65,1900.0,13.3899,13.3997,13.3899,13.3997,1900.0
2005-12-09 11:40:00,13.65,13.65,13.6,13.61,3300.0,13.3997,13.3997,13.3507,13.3605,3300.0
2005-12-09 11:45:00,13.59,13.59,13.59,13.59,100.0,13.3408,13.3408,13.3408,13.3408,100.0
2005-12-09 11:50:00,13.6,13.6,13.57,13.57,1800.0,13.3507,13.3507,13.3212,13.3212,1800.0
2005-12-09 11:55:00,13.56,13.56,13.54,13.55,3500.0,13.3114,13.3114,13.2918,13.3016,3500.0
2005-12-09 12:00:00,13.54,13.56,13.54,13.56,1100.0,13.2918,13.3114,13.2918,13.3114,1100.0
2005-12-09 12:05:00,13.54,13.58,13.54,13.57,2300.0,13.2918,13.331,13.2918,13.3212,2300.0
2005-12-09 12:10:00,13.59,13.63,13.59,13.61,2300.0,13.3408,13.3801,13.3408,13.3605,2300.0
2005-12-09 12:15:00,13.6,13.6,13.6,13.6,1100.0,13.3507,13.3507,13.3507,13.3507,1100.0
2005-12-09 12:20:00,13.58,13.59,13.57,13.59,900.0,13.331,13.3408,13.3212,13.3408,900.0
2005-12-09 12:25:00,13.59,13.6,13.57,13.6,700.0,13.3408,13.3507,13.3212,13.3507,700.0
2005-12-09 12:30:00,13.6,13.63,13.6,13.6,900.0,13.3507,13.3801,13.3507,13.3507,900.0
2005-12-09 12:35:00,13.61,13.61,13.61,13.61,300.0,13.3605,13.3605,13.3605,13.3605,300.0
2005-12-09 12:40:00,13.6,13.61,13.6,13.61,500.0,13.3507,13.3605,13.3507,13.3605,500.0
2005-12-09 12:45:00,13.61,13.61,13.61,13.61,100.0,13.3605,13.3605,13.3605,13.3605,100.0
2005-12-09 12:50:00,13.59,13.64,13.59,13.61,2200.0,13.3408,13.3899,13.3408,13.3605,2200.0
2005-12-09 12:55:00,13.62,13.65,13.62,13.64,4000.0,13.3703,13.3997,13.3703,13.3899,4000.0
2005-12-09 13:00:00,13.65,13.72,13.65,13.67,5400.0,13.3997,13.4685,13.3997,13.4194,5400.0
2005-12-09 13:05:00,13.67,13.68,13.66,13.66,3600.0,13.4194,13.4292,13.4096,13.4096,3600.0
2005-12-09 13:10:00,13.66,13.68,13.66,13.67,800.0,13.4096,13.4292,13.4096,13.4194,800.0
2005-12-09 13:15:00,13.67,13.69,13.67,13.69,2900.0,13.4194,13.439,13.4194,13.439,2900.0
2005-12-09 13:20:00,13.68,13.69,13.68,13.69,600.0,13.4292,13.439,13.4292,13.439,600.0
2005-12-09 13:25:00,13.69,13.7,13.68,13.69,900.0,13.439,13.4488,13.4292,13.439,900.0
2005-12-09 13:30:00,13.69,13.74,13.69,13.72,4500.0,13.439,13.4881,13.439,13.4685,4500.0
2005-12-09 13:35:00,13.73,13.76,13.71,13.71,5400.0,13.4783,13.5077,13.4586,13.4586,5400.0
2005-12-09 13:40:00,13.72,13.73,13.72,13.72,800.0,13.4685,13.4783,13.4685,13.4685,800.0
2005-12-09 13:45:00,13.73,13.73,13.7,13.71,2300.0,13.4783,13.4783,13.4488,13.4586,2300.0
2005-12-09 13:50:00,13.71,13.71,13.69,13.7,600.0,13.4586,13.4586,13.439,13.4488,600.0
2005-12-09 13:55:00,13.7,13.71,13.69,13.69,1000.0,13.4488,13.4586,13.439,13.439,1000.0
2005-12-09 14:00:00,13.69,13.72,13.69,13.72,3700.0,13.439,13.4685,13.439,13.4685,3700.0
2005-12-09 14:05:00,13.72,13.72,13.71,13.71,700.0,13.4685,13.4685,13.4586,13.4586,700.0
2005-12-09 14:10:00,13.71,13.72,13.69,13.69,2100.0,13.4586,13.4685,13.439,13.439,2100.0
2005-12-09 14:15:00,13.7,13.7,13.66,13.67,8800.0,13.4488,13.4488,13.4096,13.4194,8800.0
2005-12-09 14:20:00,13.67,13.68,13.66,13.67,2400.0,13.4194,13.4292,13.4096,13.4194,2400.0
2005-12-09 14:25:00,13.68,13.7,13.68,13.7,6700.0,13.4292,13.4488,13.4292,13.4488,6700.0
2005-12-09 14:30:00,13.7,13.7,13.65,13.66,3000.0,13.4488,13.4488,13.3997,13.4096,3000.0
2005-12-09 14:35:00,13.66,13.66,13.63,13.64,3000.0,13.4096,13.4096,13.3801,13.3899,3000.0
2005-12-09 14:40:00,13.63,13.64,13.63,13.63,700.0,13.3801,13.3899,13.3801,13.3801,700.0
2005-12-09 14:45:00,13.64,13.67,13.64,13.65,4300.0,13.3899,13.4194,13.3899,13.3997,4300.0
2005-12-09 14:50:00,13.66,13.68,13.66,13.68,2600.0,13.4096,13.4292,13.4096,13.4292,2600.0
2005-12-09 14:55:00,13.68,13.68,13.68,13.68,1200.0,13.4292,13.4292,13.4292,13.4292,1200.0
2005-12-09 15:00:00,13.68,13.68,13.63,13.63,1100.0,13.4292,13.4292,13.3801,13.3801,1100.0
2005-12-09 15:05:00,13.63,13.63,13.59,13.61,4200.0,13.3801,13.3801,13.3408,13.3605,4200.0
2005-12-09 15:10:00,13.6,13.6,13.57,13.59,2600.0,13.3507,13.3507,13.3212,13.3408,2600.0
2005-12-09 15:15:00,13.59,13.6,13.58,13.6,1500.0,13.3408,13.3507,13.331,13.3507,1500.0
2005-12-09 15:20:00,13.61,13.63,13.6,13.62,3000.0,13.3605,13.3801,13.3507,13.3703,3000.0
2005-12-09 15:25:00,13.63,13.65,13.63,13.64,3800.0,13.3801,13.3997,13.3801,13.3899,3800.0
2005-12-09 15:30:00,13.64,13.64,13.63,13.64,2100.0,13.3899,13.3899,13.3801,13.3899,2100.0
2005-12-09 15:35:00,13.64,13.65,13.61,13.62,2500.0,13.3899,13.3997,13.3605,13.3703,2500.0
2005-12-09 15:40:00,13.61,13.63,13.59,13.62,4500.0,13.3605,13.3801,13.3408,13.3703,4500.0
2005-12-09 15:45:00,13.6,13.62,13.6,13.61,1300.0,13.3507,13.3703,13.3507,13.3605,1300.0
2005-12-09 15:50:00,13.61,13.66,13.6,13.64,8000.0,13.3605,13.4096,13.3507,13.3899,8000.0
2005-12-09 15:55:00,13.63,13.64,13.61,13.64,12500.0,13.3801,13.3899,13.3605,13.3899,12500.0
2005-12-12 09:30:00,13.63,13.7,13.62,13.63,22700.0,13.3801,13.4488,13.3703,13.3801,22700.0
2005-12-12 09:35:00,13.65,13.71,13.58,13.63,11100.0,13.3997,13.4586,13.331,13.3801,11100.0
2005-12-12 09:40:00,13.6,13.65,13.54,13.59,11100.0,13.3507,13.3997,13.2918,13.3408,11100.0
2005-12-12 09:45:00,13.59,13.69,13.59,13.62,9000.0,13.3408,13.439,13.3408,13.3703,9000.0
2005-12-12 09:50:00,13.62,13.65,13.6,13.64,10900.0,13.3703,13.3997,13.3507,13.3899,10900.0
2005-12-12 09:55:00,13.63,13.7,13.63,13.69,12900.0,13.3801,13.4488,13.3801,13.439,12900.0
2005-12-12 10:00:00,13.67,13.68,13.66,13.66,9100.0,13.4194,13.4292,13.4096,13.4096,9100.0
2005-12-12 10:05:00,13.66,13.67,13.66,13.66,4100.0,13.4096,13.4194,13.4096,13.4096,4100.0
2005-12-12 10:10:00,13.66,13.71,13.65,13.71,7100.0,13.4096,13.4586,13.3997,13.4586,7100.0
2005-12-12 10:15:00,13.71,13.73,13.71,13.72,12200.0,13.4586,13.4783,13.4586,13.4685,12200.0
2005-12-12 10:20:00,13.71,13.72,13.7,13.72,7600.0,13.4586,13.4685,13.4488,13.4685,7600.0
2005-12-12 10:25:00,13.72,13.78,13.72,13.78,15000.0,13.4685,13.5274,13.4685,13.5274,15000.0
2005-12-12 10:30:00,13.77,13.78,13.75,13.75,3000.0,13.5175,13.5274,13.4979,13.4979,3000.0
2005-12-12 10:35:00,13.75,13.76,13.74,13.76,10800.0,13.4979,13.5077,13.4881,13.5077,10800.0
2005-12-12 10:40:00,13.76,13.76,13.75,13.75,4500.0,13.5077,13.5077,13.4979,13.4979,4500.0
2005-12-12 10:45:00,13.75,13.75,13.72,13.75,6100.0,13.4979,13.4979,13.4685,13.4979,6100.0
2005-12-12 10:50:00,13.75,13.77,13.74,13.77,3600.0,13.4979,13.5175,13.4881,13.5175,3600.0
2005-12-12 10:55:00,13.76,13.77,13.76,13.77,3400.0,13.5077,13.5175,13.5077,13.5175,3400.0
2005-12-12 11:00:00,13.77,13.78,13.75,13.78,4400.0,13.5175,13.5274,13.4979,13.5274,4400.0
2005-12-12 11:05:00,13.78,13.78,13.77,13.78,10400.0,13.5274,13.5274,13.5175,13.5274,10400.0
2005-12-12 11:10:00,13.78,13.87,13.78,13.87,13000.0,13.5274,13.6157,13.5274,13.6157,13000.0
2005-12-12 11:15:00,13.86,13.88,13.85,13.87,11400.0,13.6059,13.6255,13.5961,13.6157,11400.0
2005-12-12 11:20:00,13.88,13.89,13.87,13.88,5800.0,13.6255,13.6353,13.6157,13.6255,5800.0
2005-12-12 11:25:00,13.88,13.89,13.87,13.87,4000.0,13.6255,13.6353,13.6157,13.6157,4000.0
2005-12-12 11:30:00,13.88,13.88,13.87,13.87,1200.0,13.6255,13.6255,13.6157,13.6157,1200.0
2005-12-12 11:35:00,13.88,13.88,13.87,13.88,1400.0,13.6255,13.6255,13.6157,13.6255,1400.0
2005-12-12 11:40:00,13.87,13.88,13.87,13.87,1900.0,13.6157,13.6255,13.6157,13.6157,1900.0
2005-12-12 11:45:00,13.87,13.88,13.87,13.88,900.0,13.6157,13.6255,13.6157,13.6255,900.0
2005-12-12 11:50:00,13.87,13.88,13.86,13.87,3900.0,13.6157,13.6255,13.6059,13.6157,3900.0
2005-12-12 11:55:00,13.87,13.88,13.85,13.85,3800.0,13.6157,13.6255,13.5961,13.5961,3800.0
2005-12-12 12:00:00,13.86,13.87,13.86,13.86,1200.0,13.6059,13.6157,13.6059,13.6059,1200.0
2005-12-12 12:05:00,13.86,13.86,13.85,13.85,3600.0,13.6059,13.6059,13.5961,13.5961,3600.0
2005-12-12 12:10:00,13.84,13.85,13.82,13.85,2500.0,13.5863,13.5961,13.5666,13.5961,2500.0
2005-12-12 12:15:00,13.84,13.84,13.8,13.81,16000.0,13.5863,13.5863,13.547,13.5568,16000.0
2005-12-12 12:20:00,13.81,13.81,13.8,13.81,3400.0,13.5568,13.5568,13.547,13.5568,3400.0
2005-12-12 12:25:00,13.81,13.81,13.8,13.81,1600.0,13.5568,13.5568,13.547,13.5568,1600.0
2005-12-12 12:30:00,13.81,13.81,13.77,13.77,2000.0,13.5568,13.5568,13.5175,13.5175,2000.0
2005-12-12 12:35:00,13.78,13.78,13.77,13.78,1500.0,13.5274,13.5274,13.5175,13.5274,1500.0
2005-12-12 12:40:00,13.77,13.78,13.75,13.75,4200.0,13.5175,13.5274,13.4979,13.4979,4200.0
2005-12-12 12:45:00,13.76,13.77,13.75,13.76,3900.0,13.5077,13.5175,13.4979,13.5077,3900.0
2005-12-12 12:50:00,13.75,13.76,13.75,13.75,2100.0,13.4979,13.5077,13.4979,13.4979,2100.0
2005-12-12 12:55:00,13.75,13.76,13.75,13.76,3500.0,13.4979,13.5077,13.4979,13.5077,3500.0
2005-12-12 13:00:00,13.76,13.76,13.73,13.73,8300.0,13.5077,13.5077,13.4783,13.4783,8300.0
2005-12-12 13:05:00,13.73,13.73,13.73,13.73,1500.0,13.4783,13.4783,13.4783,13.4783,1500.0
2005-12-12 13:10:00,13.72,13.74,13.72,13.72,3100.0,13.4685,13.4881,13.4685,13.4685,3100.0
2005-12-12 13:15:00,13.73,13.74,13.71,13.72,5500.0,13.4783,13.4881,13.4586,13.4685,5500.0
2005-12-12 13:20:00,13.71,13.72,13.7,13.7,7700.0,13.4586,13.4685,13.4488,13.4488,7700.0
2005-12-12 13:25:00,13.7,13.71,13.7,13.71,10200.0,13.4488,13.4586,13.4488,13.4586,10200.0
2005-12-12 13:30:00,13.71,13.72,13.7,13.7,2400.0,13.4586,13.4685,13.4488,13.4488,2400.0
2005-12-12 13:35:00,13.69,13.72,13.69,13.72,4900.0,13.439,13.4685,13.439,13.4685,4900.0
2005-12-12 13:40:00,13.72,13.75,13.72,13.75,5600.0,13.4685,13.4979,13.4685,13.4979,5600.0
2005-12-12 13:45:00,13.75,13.75,13.73,13.74,2100.0,13.4979,13.4979,13.4783,13.4881,2100.0
2005-12-12 13:50:00,13.75,13.75,13.73,13.73,1400.0,13.4979,13.4979,13.4783,13.4783,1400.0
2005-12-12 13:55:00,13.73,13.75,13.73,13.75,2800.0,13.4783,13.4979,13.4783,13.4979,2800.0
2005-12-12 14:00:00,13.75,13.78,13.75,13.76,4600.0,13.4979,13.5274,13.4979,13.5077,4600.0
2005-12-12 14:05:00,13.77,13.79,13.77,13.79,2700.0,13.5175,13.5372,13.5175,13.5372,2700.0
2005-12-12 14:10:00,13.78,13.79,13.78,13.78,4300.0,13.5274,13.5372,13.5274,13.5274,4300.0
2005-12-12 14:15:00,13.79,13.79,13.78,13.78,1500.0,13.5372,13.5372,13.5274,13.5274,1500.0
2005-12-12 14:20:00,13.78,13.8,13.77,13.8,4300.0,13.5274,13.547,13.5175,13.547,4300.0
2005-12-12 14:25:00,13.79,13.8,13.79,13.8,9100.0,13.5372,13.547,13.5372,13.547,9100.0
2005-12-12 14:30:00,13.8,13.8,13.79,13.79,1700.0,13.547,13.547,13.5372,13.5372,1700.0
2005-12-12 14:35:00,13.8,13.82,13.79,13.82,6900.0,13.547,13.5666,13.5372,13.5666,6900.0
2005-12-12 14:40:00,13.82,13.82,13.8,13.8,1200.0,13.5666,13.5666,13.547,13.547,1200.0
2005-12-12 14:45:00,13.8,13.81,13.8,13.8,3500.0,13.547,13.5568,13.547,13.547,3500.0
2005-12-12 14:50:00,13.81,13.81,13.8,13.8,2700.0,13.5568,13.5568,13.547,13.547,2700.0
2005-12-12 14:55:00,13.8,13.81,13.79,13.81,19600.0,13.547,13.5568,13.5372,13.5568,19600.0
2005-12-12 15:00:00,13.81,13.82,13.81,13.82,2200.0,13.5568,13.5666,13.5568,13.5666,2200.0
2005-12-12 15:05:00,13.82,13.82,13.8,13.8,2900.0,13.5666,13.5666,13.547,13.547,2900.0
2005-12-12 15:10:00,13.8,13.83,13.8,13.82,10600.0,13.547,13.5764,13.547,13.5666,10600.0
2005-12-12 15:15:00,13.82,13.83,13.76,13.83,19400.0,13.5666,13.5764,13.5077,13.5764,19400.0
2005-12-12 15:20:00,13.83,13.84,13.83,13.84,1500.0,13.5764,13.5863,13.5764,13.5863,1500.0
2005-12-12 15:25:00,13.84,13.85,13.83,13.84,5700.0,13.5863,13.5961,13.5764,13.5863,5700.0
2005-12-12 15:30:00,13.85,13.86,13.83,13.83,7300.0,13.5961,13.6059,13.5764,13.5764,7300.0
2005-12-12 15:35:00,13.82,13.83,13.81,13.81,194200.0,13.5666,13.5764,13.5568,13.5568,194200.0
2005-12-12 15:40:00,13.81,13.86,13.81,13.86,8000.0,13.5568,13.6059,13.5568,13.6059,8000.0
2005-12-12 15:45:00,13.86,13.87,13.85,13.86,12000.0,13.6059,13.6157,13.5961,13.6059,12000.0
2005-12-12 15:50:00,13.86,13.86,13.85,13.85,17400.0,13.6059,13.6059,13.5961,13.5961,17400.0
2005-12-12 15:55:00,13.85,13.86,13.85,13.85,16000.0,13.5961,13.6059,13.5961,13.5961,16000.0
2005-12-13 09:30:00,13.82,13.84,13.67,13.68,28500.0,13.5666,13.5863,13.4194,13.4292,28500.0
2005-12-13 09:35:00,13.68,13.73,13.68,13.71,3100.0,13.4292,13.4783,13.4292,13.4586,3100.0
2005-12-13 09:40:00,13.7,13.82,13.7,13.82,5000.0,13.4488,13.5666,13.4488,13.5666,5000.0
2005-12-13 09:45:00,13.8,13.81,13.76,13.77,1800.0,13.547,13.5568,13.5077,13.5175,1800.0
2005-12-13 09:50:00,13.77,13.79,13.76,13.78,4500.0,13.5175,13.5372,13.5077,13.5274,4500.0
2005-12-13 09:55:00,13.78,13.78,13.73,13.73,700.0,13.5274,13.5274,13.4783,13.4783,700.0
2005-12-13 10:00:00,13.74,13.77,13.73,13.77,29600.0,13.4881,13.5175,13.4783,13.5175,29600.0
2005-12-13 10:05:00,13.75,13.77,13.74,13.76,3000.0,13.4979,13.5175,13.4881,13.5077,3000.0
2005-12-13 10:10:00,13.76,13.77,13.76,13.77,3200.0,13.5077,13.5175,13.5077,13.5175,3200.0
2005-12-13 10:15:00,13.77,13.78,13.77,13.77,21000.0,13.5175,13.5274,13.5175,13.5175,21000.0
2005-12-13 10:20:00,13.75,13.75,13.7,13.7,2100.0,13.4979,13.4979,13.4488,13.4488,2100.0
2005-12-13 10:25:00,13.69,13.69,13.65,13.66,3100.0,13.439,13.439,13.3997,13.4096,3100.0
2005-12-13 10:30:00,13.69,13.69,13.66,13.67,4000.0,13.439,13.439,13.4096,13.4194,4000.0
2005-12-13 10:35:00,13.66,13.66,13.59,13.62,9500.0,13.4096,13.4096,13.3408,13.3703,9500.0
2005-12-13 10:40:00,13.62,13.62,13.61,13.62,4200.0,13.3703,13.3703,13.3605,13.3703,4200.0
2005-12-13 10:45:00,13.62,13.71,13.61,13.69,12600.0,13.3703,13.4586,13.3605,13.439,12600.0
2005-12-13 10:50:00,13.7,13.71,13.69,13.71,6500.0,13.4488,13.4586,13.439,13.4586,6500.0
2005-12-13 10:55:00,13.73,13.73,13.67,13.72,3100.0,13.4783,13.4783,13.4194,13.4685,3100.0
2005-12-13 11:00:00,13.69,13.71,13.69,13.71,12600.0,13.439,13.4586,13.439,13.4586,12600.0
2005-12-13 11:05:00,13.71,13.71,13.7,13.7,1500.0,13.4586,13.4586,13.4488,13.4488,1500.0
2005-12-13 11:10:00,13.71,13.71,13.69,13.69,2100.0,13.4586,13.4586,13.439,13.439,2100.0
2005-12-13 11:15:00,13.7,13.7,13.69,13.69,800.0,13.4488,13.4488,13.439,13.439,800.0
2005-12-13 11:20:00,13.69,13.7,13.68,13.7,7300.0,13.439,13.4488,13.4292,13.4488,7300.0
2005-12-13 11:25:00,13.69,13.71,13.66,13.71,15500.0,13.439,13.4586,13.4096,13.4586,15500.0
2005-12-13 11:30:00,13.72,13.72,13.7,13.7,5700.0,13.4685,13.4685,13.4488,13.4488,5700.0
2005-12-13 11:35:00,13.71,13.71,13.7,13.71,1900.0,13.4586,13.4586,13.4488,13.4586,1900.0
2005-12-13 11:40:00,13.7,13.71,13.68,13.69,1800.0,13.4488,13.4586,13.4292,13.439,1800.0
2005-12-13 11:45:00,13.69,13.71,13.67,13.71,4700.0,13.439,13.4586,13.4194,13.4586,4700.0
2005-12-13 11:50:00,13.71,13.71,13.68,13.68,1300.0,13.4586,13.4586,13.4292,13.4292,1300.0
2005-12-13 11:55:00,13.69,13.7,13.68,13.69,1400.0,13.439,13.4488,13.4292,13.439,1400.0
2005-12-13 12:00:00,13.69,13.69,13.67,13.68,26000.0,13.439,13.439,13.4194,13.4292,26000.0
2005-12-13 12:05:00,13.67,13.67,13.64,13.64,4400.0,13.4194,13.4194,13.3899,13.3899,4400.0
2005-12-13 12:10:00,13.64,13.66,13.64,13.66,1500.0,13.3899,13.4096,13.3899,13.4096,1500.0
2005-12-13 12:15:00,13.65,13.67,13.65,13.67,2200.0,13.3997,13.4194,13.3997,13.4194,2200.0
2005-12-13 12:20:00,13.67,13.67,13.6,13.66,8000.0,13.4194,13.4194,13.3507,13.4096,8000.0
2005-12-13 12:25:00,13.65,13.65,13.6,13.65,2800.0,13.3997,13.3997,13.3507,13.3997,2800.0
2005-12-13 12:30:00,13.64,13.65,13.63,13.65,2000.0,13.3899,13.3997,13.3801,13.3997,2000.0
2005-12-13 12:35:00,13.64,13.64,13.62,13.63,2300.0,13.3899,13.3899,13.3703,13.3801,2300.0
2005-12-13 12:40:00,13.62,13.65,13.61,13.64,2800.0,13.3703,13.3997,13.3605,13.3899,2800.0
2005-12-13 12:45:00,13.64,13.65,13.63,13.65,2800.0,13.3899,13.3997,13.3801,13.3997,2800.0
2005-12-13 12:50:00,13.65,13.66,13.64,13.64,800.0,13.3997,13.4096,13.3899,13.3899,800.0
2005-12-13 12:55:00,13.64,13.65,13.63,13.64,1600.0,13.3899,13.3997,13.3801,13.3899,1600.0
2005-12-13 13:00:00,13.64,13.64,13.62,13.64,34100.0,13.3899,13.3899,13.3703,13.3899,34100.0
2005-12-13 13:05:00,13.62,13.63,13.57,13.57,8400.0,13.3703,13.3801,13.3212,13.3212,8400.0
2005-12-13 13:10:00,13.57,13.62,13.56,13.6,16300.0,13.3212,13.3703,13.3114,13.3507,16300.0
2005-12-13 13:15:00,13.6,13.6,13.56,13.58,3500.0,13.3507,13.3507,13.3114,13.331,3500.0
2005-12-13 13:20:00,13.57,13.59,13.55,13.55,6100.0,13.3212,13.3408,13.3016,13.3016,6100.0
2005-12-13 13:25:00,13.56,13.56,13.53,13.55,10500.0,13.3114,13.3114,13.2819,13.3016,10500.0
2005-12-13 13:30:00,13.54,13.55,13.53,13.53,5800.0,13.2918,13.3016,13.2819,13.2819,5800.0
2005-12-13 13:35:00,13.52,13.56,13.52,13.53,12100.0,13.2721,13.3114,13.2721,13.2819,12100.0
2005-12-13 13:40:00,13.53,13.56,13.53,13.55,5000.0,13.2819,13.3114,13.2819,13.3016,5000.0
2005-12-13 13:45:00,13.55,13.55,13.53,13.53,12000.0,13.3016,13.3016,13.2819,13.2819,12000.0
2005-12-13 13:50:00,13.52,13.58,13.52,13.56,21900.0,13.2721,13.331,13.2721,13.3114,21900.0
2005-12-13 13:55:00,13.55,13.55,13.53,13.53,6400.0,13.3016,13.3016,13.2819,13.2819,6400.0
2005-12-13 14:00:00,13.53,13.55,13.52,13.55,8300.0,13.2819,13.3016,13.2721,13.3016,8300.0
2005-12-13 14:05:00,13.56,13.56,13.53,13.55,5600.0,13.3114,13.3114,13.2819,13.3016,5600.0
2005-12-13 14:10:00,13.56,13.62,13.55,13.62,10500.0,13.3114,13.3703,13.3016,13.3703,10500.0
2005-12-13 14:15:00,13.6,13.62,13.56,13.62,8000.0,13.3507,13.3703,13.3114,13.3703,8000.0
2005-12-13 14:20:00,13.63,13.77,13.62,13.72,15900.0,13.3801,13.5175,13.3703,13.4685,15900.0
2005-12-13 14:25:00,13.73,13.76,13.69,13.72,12600.0,13.4783,13.5077,13.439,13.4685,12600.0
2005-12-13 14:30:00,13.75,13.78,13.68,13.68,11900.0,13.4979,13.5274,13.4292,13.4292,11900.0
2005-12-13 14:35:00,13.7,13.78,13.69,13.73,17700.0,13.4488,13.5274,13.439,13.4783,17700.0
2005-12-13 14:40:00,13.75,13.8,13.69,13.73,13500.0,13.4979,13.547,13.439,13.4783,13500.0
2005-12-13 14:45:00,13.71,13.74,13.7,13.71,6900.0,13.4586,13.4881,13.4488,13.4586,6900.0
2005-12-13 14:50:00,13.72,13.78,13.7,13.78,4700.0,13.4685,13.5274,13.4488,13.5274,4700.0
2005-12-13 14:55:00,13.82,13.83,13.8,13.82,7700.0,13.5666,13.5764,13.547,13.5666,7700.0
2005-12-13 15:00:00,13.82,13.84,13.77,13.81,18500.0,13.5666,13.5863,13.5175,13.5568,18500.0
2005-12-13 15:05:00,13.81,13.82,13.77,13.79,11100.0,13.5568,13.5666,13.5175,13.5372,11100.0
2005-12-13 15:10:00,13.79,13.81,13.76,13.78,6500.0,13.5372,13.5568,13.5077,13.5274,6500.0
2005-12-13 15:15:00,13.78,13.8,13.76,13.76,8600.0,13.5274,13.547,13.5077,13.5077,8600.0
2005-12-13 15:20:00,13.77,13.81,13.75,13.76,14000.0,13.5175,13.5568,13.4979,13.5077,14000.0
2005-12-13 15:25:00,13.77,13.77,13.71,13.74,8300.0,13.5175,13.5175,13.4586,13.4881,8300.0
2005-12-13 15:30:00,13.73,13.76,13.7,13.73,24400.0,13.4783,13.5077,13.4488,13.4783,24400.0
2005-12-13 15:35:00,13.73,13.75,13.7,13.72,20000.0,13.4783,13.4979,13.4488,13.4685,20000.0
2005-12-13 15:40:00,13.72,13.72,13.67,13.69,7200.0,13.4685,13.4685,13.4194,13.439,7200.0
2005-12-13 15:45:00,13.68,13.71,13.64,13.64,12700.0,13.4292,13.4586,13.3899,13.3899,12700.0
2005-12-13 15:50:00,13.63,13.69,13.61,13.68,19400.0,13.3801,13.439,13.3605,13.4292,19400.0
2005-12-13 15:55:00,13.68,13.71,13.65,13.71,14300.0,13.4292,13.4586,13.3997,13.4586,14300.0
2005-12-14 09:30:00,13.7,13.7,13.58,13.59,11700.0,13.4488,13.4488,13.331,13.3408,11700.0
2005-12-14 09:35:00,13.59,13.66,13.59,13.64,6600.0,13.3408,13.4096,13.3408,13.3899,6600.0
2005-12-14 09:40:00,13.64,13.64,13.53,13.56,7200.0,13.3899,13.3899,13.2819,13.3114,7200.0
2005-12-14 09:45:00,13.56,13.65,13.55,13.62,9600.0,13.3114,13.3997,13.3016,13.3703,9600.0
2005-12-14 09:50:00,13.61,13.66,13.59,13.61,6900.0,13.3605,13.4096,13.3408,13.3605,6900.0
2005-12-14 09:55:00,13.62,13.68,13.62,13.67,4400.0,13.3703,13.4292,13.3703,13.4194,4400.0
2005-12-14 10:00:00,13.68,13.68,13.63,13.64,5300.0,13.4292,13.4292,13.3801,13.3899,5300.0
2005-12-14 10:05:00,13.66,13.66,13.6,13.6,5000.0,13.4096,13.4096,13.3507,13.3507,5000.0
2005-12-14 10:10:00,13.62,13.64,13.62,13.62,2700.0,13.3703,13.3899,13.3703,13.3703,2700.0
2005-12-14 10:15:00,13.62,13.69,13.61,13.69,7200.0,13.3703,13.439,13.3605,13.439,7200.0
2005-12-14 10:20:00,13.68,13.71,13.67,13.69,4100.0,13.4292,13.4586,13.4194,13.439,4100.0
2005-12-14 10:25:00,13.69,13.7,13.68,13.68,2100.0,13.439,13.4488,13.4292,13.4292,2100.0
2005-12-14 10:30:00,13.68,13.69,13.62,13.69,4800.0,13.4292,13.439,13.3703,13.439,4800.0
2005-12-14 10:35:00,13.67,13.71,13.63,13.63,3300.0,13.4194,13.4586,13.3801,13.3801,3300.0
2005-12-14 10:40:00,13.61,13.64,13.61,13.63,3500.0,13.3605,13.3899,13.3605,13.3801,3500.0
2005-12-14 10:45:00,13.63,13.63,13.56,13.56,3800.0,13.3801,13.3801,13.3114,13.3114,3800.0
2005-12-14 10:50:00,13.56,13.57,13.53,13.53,8300.0,13.3114,13.3212,13.2819,13.2819,8300.0
2005-12-14 10:55:00,13.53,13.55,13.5,13.5,15100.0,13.2819,13.3016,13.2525,13.2525,15100.0
2005-12-14 11:00:00,13.51,13.51,13.46,13.5,30500.0,13.2623,13.2623,13.2132,13.2525,30500.0
2005-12-14 11:05:00,13.51,13.51,13.49,13.5,21800.0,13.2623,13.2623,13.2427,13.2525,21800.0
2005-12-14 11:10:00,13.51,13.55,13.51,13.51,6400.0,13.2623,13.3016,13.2623,13.2623,6400.0
2005-12-14 11:15:00,13.52,13.57,13.52,13.56,4300.0,13.2721,13.3212,13.2721,13.3114,4300.0
2005-12-14 11:20:00,13.55,13.55,13.52,13.52,3600.0,13.3016,13.3016,13.2721,13.2721,3600.0
2005-12-14 11:25:00,13.53,13.55,13.53,13.53,3400.0,13.2819,13.3016,13.2819,13.2819,3400.0
2005-12-14 11:30:00,13.52,13.53,13.52,13.53,2500.0,13.2721,13.2819,13.2721,13.2819,2500.0
2005-12-14 11:35:00,13.53,13.54,13.52,13.54,3400.0,13.2819,13.2918,13.2721,13.2918,3400.0
2005-12-14 11:40:00,13.53,13.55,13.53,13.55,2600.0,13.2819,13.3016,13.2819,13.3016,2600.0
2005-12-14 11:45:00,13.55,13.55,13.55,13.55,1700.0,13.3016,13.3016,13.3016,13.3016,1700.0
2005-12-14 11:50:00,13.53,13.53,13.53,13.53,4600.0,13.2819,13.2819,13.2819,13.2819,4600.0
2005-12-14 11:55:00,13.53,13.54,13.53,13.54,3900.0,13.2819,13.2918,13.2819,13.2918,3900.0
2005-12-14 12:00:00,13.54,13.54,13.54,13.54,5300.0,13.2918,13.2918,13.2918,13.2918,5300.0
2005-12-14 12:05:00,13.54,13.54,13.5,13.51,18800.0,13.2918,13.2918,13.2525,13.2623,18800.0
2005-12-14 12:10:00,13.51,13.53,13.51,13.51,2700.0,13.2623,13.2819,13.2623,13.2623,2700.0
2005-12-14 12:15:00,13.51,13.61,13.51,13.59,20400.0,13.2623,13.3605,13.2623,13.3408,20400.0
2005-12-14 12:20:00,13.59,13.61,13.59,13.61,2100.0,13.3408,13.3605,13.3408,13.3605,2100.0
2005-12-14 12:25:00,13.61,13.61,13.61,13.61,300.0,13.3605,13.3605,13.3605,13.3605,300.0
2005-12-14 12:30:00,13.6,13.61,13.58,13.58,6900.0,13.3507,13.3605,13.331,13.331,6900.0
2005-12-14 12:35:00,13.57,13.59,13.56,13.58,2400.0,13.3212,13.3408,13.3114,13.331,2400.0
2005-12-14 12:40:00,13.58,13.58,13.56,13.57,2100.0,13.331,13.331,13.3114,13.3212,2100.0
2005-12-14 12:45:00,13.57,13.58,13.56,13.56,2100.0,13.3212,13.331,13.3114,13.3114,2100.0
2005-12-14 12:50:00,13.57,13.63,13.56,13.6,6400.0,13.3212,13.3801,13.3114,13.3507,6400.0
2005-12-14 12:55:00,13.59,13.59,13.57,13.59,2900.0,13.3408,13.3408,13.3212,13.3408,2900.0
2005-12-14 13:00:00,13.58,13.59,13.57,13.57,2100.0,13.331,13.3408,13.3212,13.3212,2100.0
2005-12-14 13:05:00,13.57,13.58,13.55,13.57,18300.0,13.3212,13.331,13.3016,13.3212,18300.0
2005-12-14 13:10:00,13.57,13.58,13.55,13.56,2900.0,13.3212,13.331,13.3016,13.3114,2900.0
2005-12-14 13:15:00,13.56,13.56,13.55,13.56,800.0,13.3114,13.3114,13.3016,13.3114,800.0
2005-12-14 13:20:00,13.55,13.57,13.55,13.56,1900.0,13.3016,13.3212,13.3016,13.3114,1900.0
2005-12-14 13:25:00,13.57,13.57,13.56,13.56,2200.0,13.3212,13.3212,13.3114,13.3114,2200.0
2005-12-14 13:30:00,13.56,13.6,13.55,13.55,22900.0,13.3114,13.3507,13.3016,13.3016,22900.0
2005-12-14 13:35:00,13.56,13.57,13.55,13.57,2000.0,13.3114,13.3212,13.3016,13.3212,2000.0
2005-12-14 13:40:00,13.56,13.57,13.55,13.56,15800.0,13.3114,13.3212,13.3016,13.3114,15800.0
2005-12-14 13:45:00,13.57,13.57,13.53,13.56,4300.0,13.3212,13.3212,13.2819,13.3114,4300.0
2005-12-14 13:50:00,13.59,13.6,13.58,13.58,6400.0,13.3408,13.3507,13.331,13.331,6400.0
2005-12-14 13:55:00,13.59,13.59,13.56,13.57,2700.0,13.3408,13.3408,13.3114,13.3212,2700.0
2005-12-14 14:00:00,13.57,13.59,13.57,13.59,3800.0,13.3212,13.3408,13.3212,13.3408,3800.0
2005-12-14 14:05:00,13.58,13.6,13.56,13.6,24700.0,13.331,13.3507,13.3114,13.3507,24700.0
2005-12-14 14:10:00,13.59,13.6,13.55,13.6,4700.0,13.3408,13.3507,13.3016,13.3507,4700.0
2005-12-14 14:15:00,13.59,13.59,13.57,13.58,3600.0,13.3408,13.3408,13.3212,13.331,3600.0
2005-12-14 14:20:00,13.58,13.61,13.58,13.6,10400.0,13.331,13.3605,13.331,13.3507,10400.0
2005-12-14 14:25:00,13.61,13.64,13.6,13.64,42700.0,13.3605,13.3899,13.3507,13.3899,42700.0
2005-12-14 14:30:00,13.61,13.63,13.57,13.57,2700.0,13.3605,13.3801,13.3212,13.3212,2700.0
2005-12-14 14:35:00,13.57,13.58,13.56,13.56,2200.0,13.3212,13.331,13.3114,13.3114,2200.0
2005-12-14 14:40:00,13.57,13.57,13.52,13.54,2900.0,13.3212,13.3212,13.2721,13.2918,2900.0
2005-12-14 14:45:00,13.55,13.56,13.53,13.53,7200.0,13.3016,13.3114,13.2819,13.2819,7200.0
2005-12-14 14:50:00,13.53,13.54,13.51,13.51,7000.0,13.2819,13.2918,13.2623,13.2623,7000.0
2005-12-14 14:55:00,13.52,13.52,13.51,13.52,2600.0,13.2721,13.2721,13.2623,13.2721,2600.0
2005-12-14 15:00:00,13.52,13.52,13.5,13.52,11100.0,13.2721,13.2721,13.2525,13.2721,11100.0
2005-12-14 15:05:00,13.51,13.52,13.51,13.52,3000.0,13.2623,13.2721,13.2623,13.2721,3000.0
2005-12-14 15:10:00,13.52,13.54,13.52,13.53,3200.0,13.2721,13.2918,13.2721,13.2819,3200.0
2005-12-14 15:15:00,13.53,13.53,13.52,13.53,2700.0,13.2819,13.2819,13.2721,13.2819,2700.0
2005-12-14 15:20:00,13.53,13.53,13.52,13.52,2500.0,13.2819,13.2819,13.2721,13.2721,2500.0
2005-12-14 15:25:00,13.53,13.53,13.52,13.52,4900.0,13.2819,13.2819,13.2721,13.2721,4900.0
2005-12-14 15:30:00,13.51,13.52,13.5,13.5,10200.0,13.2623,13.2721,13.2525,13.2525,10200.0
2005-12-14 15:35:00,13.51,13.53,13.51,13.53,7400.0,13.2623,13.2819,13.2623,13.2819,7400.0
2005-12-14 15:40:00,13.52,13.53,13.5,13.51,11600.0,13.2721,13.2819,13.2525,13.2623,11600.0
2005-12-14 15:45:00,13.51,13.52,13.51,13.52,4700.0,13.2623,13.2721,13.2623,13.2721,4700.0
2005-12-14 15:50:00,13.51,13.53,13.51,13.51,5200.0,13.2623,13.2819,13.2623,13.2623,5200.0
2005-12-14 15:55:00,13.51,13.53,13.51,13.53,10000.0,13.2623,13.2819,13.2623,13.2819,10000.0
2005-12-15 09:30:00,13.51,13.55,13.48,13.49,13600.0,13.2623,13.3016,13.2329,13.2427,13600.0
2005-12-15 09:35:00,13.49,13.56,13.48,13.53,5900.0,13.2427,13.3114,13.2329,13.2819,5900.0
2005-12-15 09:40:00,13.53,13.56,13.53,13.56,9200.0,13.2819,13.3114,13.2819,13.3114,9200.0
2005-12-15 09:45:00,13.56,13.56,13.42,13.42,9700.0,13.3114,13.3114,13.174,13.174,9700.0
2005-12-15 09:50:00,13.4,13.4,13.33,13.35,17900.0,13.1543,13.1543,13.0856,13.1052,17900.0
2005-12-15 09:55:00,13.38,13.4,13.38,13.39,8200.0,13.1347,13.1543,13.1347,13.1445,8200.0
2005-12-15 10:00:00,13.34,13.37,13.3,13.3,7300.0,13.0954,13.1249,13.0562,13.0562,7300.0
2005-12-15 10:05:00,13.3,13.32,13.27,13.32,23500.0,13.0562,13.0758,13.0267,13.0758,23500.0
2005-12-15 10:10:00,13.3,13.34,13.28,13.32,7300.0,13.0562,13.0954,13.0365,13.0758,7300.0
2005-12-15 10:15:00,13.32,13.33,13.27,13.32,12000.0,13.0758,13.0856,13.0267,13.0758,12000.0
2005-12-15 10:20:00,13.34,13.36,13.28,13.35,8500.0,13.0954,13.1151,13.0365,13.1052,8500.0
2005-12-15 10:25:00,13.37,13.37,13.29,13.32,4900.0,13.1249,13.1249,13.0463,13.0758,4900.0
2005-12-15 10:30:00,13.37,13.37,13.31,13.34,2000.0,13.1249,13.1249,13.066,13.0954,2000.0
2005-12-15 10:35:00,13.34,13.34,13.29,13.3,6600.0,13.0954,13.0954,13.0463,13.0562,6600.0
2005-12-15 10:40:00,13.3,13.34,13.3,13.33,2700.0,13.0562,13.0954,13.0562,13.0856,2700.0
2005-12-15 10:45:00,13.33,13.35,13.31,13.35,5800.0,13.0856,13.1052,13.066,13.1052,5800.0
2005-12-15 10:50:00,13.33,13.35,13.3,13.34,3400.0,13.0856,13.1052,13.0562,13.0954,3400.0
2005-12-15 10:55:00,13.34,13.36,13.29,13.33,3900.0,13.0954,13.1151,13.0463,13.0856,3900.0
2005-12-15 11:00:00,13.33,13.33,13.27,13.28,6500.0,13.0856,13.0856,13.0267,13.0365,6500.0
2005-12-15 11:05:00,13.28,13.31,13.28,13.31,2100.0,13.0365,13.066,13.0365,13.066,2100.0
2005-12-15 11:10:00,13.32,13.35,13.31,13.35,44200.0,13.0758,13.1052,13.066,13.1052,44200.0
2005-12-15 11:15:00,13.35,13.37,13.34,13.35,6500.0,13.1052,13.1249,13.0954,13.1052,6500.0
2005-12-15 11:20:00,13.36,13.36,13.35,13.35,3000.0,13.1151,13.1151,13.1052,13.1052,3000.0
2005-12-15 11:25:00,13.34,13.35,13.29,13.29,6800.0,13.0954,13.1052,13.0463,13.0463,6800.0
2005-12-15 11:30:00,13.28,13.29,13.28,13.29,3400.0,13.0365,13.0463,13.0365,13.0463,3400.0
2005-12-15 11:35:00,13.29,13.29,13.27,13.27,3300.0,13.0463,13.0463,13.0267,13.0267,3300.0
2005-12-15 11:40:00,13.28,13.29,13.27,13.28,5900.0,13.0365,13.0463,13.0267,13.0365,5900.0
2005-12-15 11:45:00,13.28,13.29,13.28,13.28,2400.0,13.0365,13.0463,13.0365,13.0365,2400.0
2005-12-15 11:50:00,13.29,13.29,13.28,13.28,3800.0,13.0463,13.0463,13.0365,13.0365,3800.0
2005-12-15 11:55:00,13.28,13.3,13.28,13.29,37000.0,13.0365,13.0562,13.0365,13.0463,37000.0
2005-12-15 12:00:00,13.29,13.31,13.29,13.3,3900.0,13.0463,13.066,13.0463,13.0562,3900.0
2005-12-15 12:05:00,13.31,13.31,13.29,13.31,2000.0,13.066,13.066,13.0463,13.066,2000.0
2005-12-15 12:10:00,13.32,13.32,13.28,13.29,3800.0,13.0758,13.0758,13.0365,13.0463,3800.0
2005-12-15 12:15:00,13.3,13.3,13.27,13.27,8900.0,13.0562,13.0562,13.0267,13.0267,8900.0
2005-12-15 12:20:00,13.28,13.29,13.27,13.27,7500.0,13.0365,13.0463,13.0267,13.0267,7500.0
2005-12-15 12:25:00,13.27,13.28,13.26,13.28,5300.0,13.0267,13.0365,13.0169,13.0365,5300.0
2005-12-15 12:30:00,13.27,13.29,13.25,13.26,13100.0,13.0267,13.0463,13.0071,13.0169,13100.0
2005-12-15 12:35:00,13.25,13.26,13.25,13.25,5500.0,13.0071,13.0169,13.0071,13.0071,5500.0
2005-12-15 12:40:00,13.25,13.28,13.25,13.27,6100.0,13.0071,13.0365,13.0071,13.0267,6100.0
2005-12-15 12:45:00,13.27,13.31,13.27,13.31,10000.0,13.0267,13.066,13.0267,13.066,10000.0
2005-12-15 12:50:00,13.31,13.31,13.26,13.27,5600.0,13.066,13.066,13.0169,13.0267,5600.0
2005-12-15 12:55:00,13.26,13.28,13.26,13.28,5200.0,13.0169,13.0365,13.0169,13.0365,5200.0
2005-12-15 13:00:00,13.29,13.29,13.27,13.27,3500.0,13.0463,13.0463,13.0267,13.0267,3500.0
2005-12-15 13:05:00,13.27,13.49,13.27,13.27,10100.0,13.0267,13.2427,13.0267,13.0267,10100.0
2005-12-15 13:10:00,13.27,13.28,13.27,13.28,12900.0,13.0267,13.0365,13.0267,13.0365,12900.0
2005-12-15 13:15:00,13.28,13.28,13.27,13.28,1600.0,13.0365,13.0365,13.0267,13.0365,1600.0
2005-12-15 13:20:00,13.28,13.29,13.28,13.29,1000.0,13.0365,13.0463,13.0365,13.0463,1000.0
2005-12-15 13:25:00,13.28,13.3,13.28,13.3,4100.0,13.0365,13.0562,13.0365,13.0562,4100.0
2005-12-15 13:30:00,13.3,13.33,13.3,13.33,2900.0,13.0562,13.0856,13.0562,13.0856,2900.0
2005-12-15 13:35:00,13.33,13.34,13.31,13.34,5200.0,13.0856,13.0954,13.066,13.0954,5200.0
2005-12-15 13:40:00,13.34,13.35,13.33,13.33,3700.0,13.0954,13.1052,13.0856,13.0856,3700.0
2005-12-15 13:45:00,13.33,13.33,13.3,13.3,2500.0,13.0856,13.0856,13.0562,13.0562,2500.0
2005-12-15 13:50:00,13.29,13.3,13.29,13.29,6000.0,13.0463,13.0562,13.0463,13.0463,6000.0
2005-12-15 13:55:00,13.28,13.33,13.28,13.33,5500.0,13.0365,13.0856,13.0365,13.0856,5500.0
2005-12-15 14:00:00,13.33,13.34,13.32,13.33,2100.0,13.0856,13.0954,13.0758,13.0856,2100.0
2005-12-15 14:05:00,13.32,13.33,13.27,13.29,8900.0,13.0758,13.0856,13.0267,13.0463,8900.0
2005-12-15 14:10:00,13.28,13.29,13.27,13.27,4800.0,13.0365,13.0463,13.0267,13.0267,4800.0
2005-12-15 14:15:00,13.28,13.29,13.27,13.29,10500.0,13.0365,13.0463,13.0267,13.0463,10500.0
2005-12-15 14:20:00,13.29,13.3,13.28,13.29,12800.0,13.0463,13.0562,13.0365,13.0463,12800.0
2005-12-15 14:25:00,13.29,13.31,13.29,13.3,4600.0,13.0463,13.066,13.0463,13.0562,4600.0
2005-12-15 14:30:00,13.3,13.3,13.28,13.29,13500.0,13.0562,13.0562,13.0365,13.0463,13500.0
2005-12-15 14:35:00,13.29,13.31,13.29,13.31,4500.0,13.0463,13.066,13.0463,13.066,4500.0
2005-12-15 14:40:00,13.31,13.33,13.3,13.33,9100.0,13.066,13.0856,13.0562,13.0856,9100.0
2005-12-15 14:45:00,13.32,13.32,13.25,13.26,5400.0,13.0758,13.0758,13.0071,13.0169,5400.0
2005-12-15 14:50:00,13.26,13.26,13.24,13.25,4200.0,13.0169,13.0169,12.9973,13.0071,4200.0
2005-12-15 14:55:00,13.25,13.26,13.24,13.26,3000.0,13.0071,13.0169,12.9973,13.0169,3000.0
2005-12-15 15:00:00,13.25,13.26,13.25,13.26,7300.0,13.0071,13.0169,13.0071,13.0169,7300.0
2005-12-15 15:05:00,13.26,13.28,13.26,13.27,9500.0,13.0169,13.0365,13.0169,13.0267,9500.0
2005-12-15 15:10:00,13.28,13.3,13.27,13.29,9600.0,13.0365,13.0562,13.0267,13.0463,9600.0
2005-12-15 15:15:00,13.28,13.29,13.28,13.28,11400.0,13.0365,13.0463,13.0365,13.0365,11400.0
2005-12-15 15:20:00,13.28,13.29,13.25,13.25,7700.0,13.0365,13.0463,13.0071,13.0071,7700.0
2005-12-15 15:25:00,13.24,13.25,13.21,13.22,10300.0,12.9973,13.0071,12.9678,12.9776,10300.0
2005-12-15 15:30:00,13.23,13.24,13.22,13.22,1900.0,12.9874,12.9973,12.9776,12.9776,1900.0
2005-12-15 15:35:00,13.23,13.23,13.19,13.19,11500.0,12.9874,12.9874,12.9482,12.9482,11500.0
2005-12-15 15:40:00,13.2,13.21,13.2,13.21,4000.0,12.958,12.9678,12.958,12.9678,4000.0
2005-12-15 15:45:00,13.21,13.21,13.2,13.21,8500.0,12.9678,12.9678,12.958,12.9678,8500.0
2005-12-15 15:50:00,13.21,13.23,13.2,13.21,16100.0,12.9678,12.9874,12.958,12.9678,16100.0
2005-12-15 15:55:00,13.21,13.26,13.2,13.24,24300.0,12.9678,13.0169,12.958,12.9973,24300.0
2005-12-16 09:30:00,13.25,13.3,13.2,13.28,542100.0,13.0071,13.0562,12.958,13.0365,542100.0
2005-12-16 09:35:00,13.29,13.32,13.21,13.26,5500.0,13.0463,13.0758,12.9678,13.0169,5500.0
2005-12-16 09:40:00,13.22,13.28,13.19,13.19,4600.0,12.9776,13.0365,12.9482,12.9482,4600.0
2005-12-16 09:45:00,13.2,13.21,13.09,13.11,14800.0,12.958,12.9678,12.85,12.8696,14800.0
2005-12-16 09:50:00,13.17,13.17,13.11,13.11,7800.0,12.9285,12.9285,12.8696,12.8696,7800.0
2005-12-16 09:55:00,13.09,13.13,13.09,13.13,500.0,12.85,12.8893,12.85,12.8893,500.0
2005-12-16 10:00:00,13.11,13.14,13.07,13.08,5500.0,12.8696,12.8991,12.8304,12.8402,5500.0
2005-12-16 10:05:00,13.07,13.08,12.9,12.9,53300.0,12.8304,12.8402,12.6635,12.6635,53300.0
2005-12-16 10:10:00,12.94,13.04,12.94,13.0,9300.0,12.7028,12.8009,12.7028,12.7617,9300.0
2005-12-16 10:15:00,12.99,13.03,12.99,13.03,9000.0,12.7518,12.7911,12.7518,12.7911,9000.0
2005-12-16 10:20:00,13.03,13.03,12.97,12.97,4500.0,12.7911,12.7911,12.7322,12.7322,4500.0
2005-12-16 10:25:00,12.96,12.96,12.95,12.96,1900.0,12.7224,12.7224,12.7126,12.7224,1900.0
2005-12-16 10:30:00,12.96,12.98,12.95,12.95,1700.0,12.7224,12.742,12.7126,12.7126,1700.0
2005-12-16 10:35:00,12.96,12.98,12.94,12.94,8400.0,12.7224,12.742,12.7028,12.7028,8400.0
2005-12-16 10:40:00,12.95,12.95,12.92,12.94,4300.0,12.7126,12.7126,12.6831,12.7028,4300.0
2005-12-16 10:45:00,12.94,12.94,12.92,12.93,3300.0,12.7028,12.7028,12.6831,12.6929,3300.0
2005-12-16 10:50:00,12.91,12.93,12.88,12.88,3000.0,12.6733,12.6929,12.6439,12.6439,3000.0
2005-12-16 10:55:00,12.89,12.94,12.87,12.92,162800.0,12.6537,12.7028,12.634,12.6831,162800.0
2005-12-16 11:00:00,12.91,12.94,12.9,12.93,11600.0,12.6733,12.7028,12.6635,12.6929,11600.0
2005-12-16 11:05:00,12.92,12.99,12.92,12.99,10500.0,12.6831,12.7518,12.6831,12.7518,10500.0
2005-12-16 11:10:00,12.99,13.0,12.96,13.0,5600.0,12.7518,12.7617,12.7224,12.7617,5600.0
2005-12-16 11:15:00,13.0,13.05,13.0,13.05,4100.0,12.7617,12.8107,12.7617,12.8107,4100.0
2005-12-16 11:20:00,13.03,13.05,13.01,13.05,3300.0,12.7911,12.8107,12.7715,12.8107,3300.0
2005-12-16 11:25:00,13.07,13.07,13.05,13.05,500.0,12.8304,12.8304,12.8107,12.8107,500.0
2005-12-16 11:30:00,13.06,13.06,13.04,13.06,1000.0,12.8206,12.8206,12.8009,12.8206,1000.0
2005-12-16 11:35:00,13.05,13.07,13.05,13.07,1000.0,12.8107,12.8304,12.8107,12.8304,1000.0
2005-12-16 11:40:00,13.07,13.07,13.07,13.07,1500.0,12.8304,12.8304,12.8304,12.8304,1500.0
2005-12-16 11:45:00,13.07,13.07,12.97,13.05,13300.0,12.8304,12.8304,12.7322,12.8107,13300.0
2005-12-16 11:50:00,13.07,13.09,13.05,13.09,1100.0,12.8304,12.85,12.8107,12.85,1100.0
2005-12-16 11:55:00,13.08,13.09,13.06,13.09,1800.0,12.8402,12.85,12.8206,12.85,1800.0
2005-12-16 12:00:00,13.08,13.1,13.06,13.1,1400.0,12.8402,12.8598,12.8206,12.8598,1400.0
2005-12-16 12:05:00,13.09,13.11,13.09,13.11,2800.0,12.85,12.8696,12.85,12.8696,2800.0
2005-12-16 12:10:00,13.11,13.11,13.09,13.11,3300.0,12.8696,12.8696,12.85,12.8696,3300.0
2005-12-16 12:15:00,13.1,13.11,13.1,13.11,2500.0,12.8598,12.8696,12.8598,12.8696,2500.0
2005-12-16 12:20:00,13.11,13.15,13.11,13.15,2000.0,12.8696,12.9089,12.8696,12.9089,2000.0
2005-12-16 12:25:00,13.12,13.15,13.12,13.15,2000.0,12.8795,12.9089,12.8795,12.9089,2000.0
2005-12-16 12:30:00,13.14,13.15,13.13,13.14,3000.0,12.8991,12.9089,12.8893,12.8991,3000.0
2005-12-16 12:35:00,13.13,13.19,13.13,13.19,4900.0,12.8893,12.9482,12.8893,12.9482,4900.0
2005-12-16 12:40:00,13.18,13.19,13.17,13.19,2300.0,12.9384,12.9482,12.9285,12.9482,2300.0
2005-12-16 12:45:00,13.17,13.18,13.14,13.14,12500.0,12.9285,12.9384,12.8991,12.8991,12500.0
2005-12-16 12:50:00,13.16,13.16,13.13,13.15,4100.0,12.9187,12.9187,12.8893,12.9089,4100.0
2005-12-16 12:55:00,13.13,13.15,13.13,13.14,2500.0,12.8893,12.9089,12.8893,12.8991,2500.0
2005-12-16 13:00:00,13.15,13.16,13.15,13.16,2500.0,12.9089,12.9187,12.9089,12.9187,2500.0
2005-12-16 13:05:00,13.15,13.15,13.13,13.14,1400.0,12.9089,12.9089,12.8893,12.8991,1400.0
2005-12-16 13:10:00,13.13,13.14,13.11,13.14,1600.0,12.8893,12.8991,12.8696,12.8991,1600.0
2005-12-16 13:15:00,13.12,13.12,13.11,13.12,1000.0,12.8795,12.8795,12.8696,12.8795,1000.0
2005-12-16 13:20:00,13.11,13.11,13.09,13.09,4200.0,12.8696,12.8696,12.85,12.85,4200.0
2005-12-16 13:25:00,13.09,13.1,13.09,13.1,400.0,12.85,12.8598,12.85,12.8598,400.0
2005-12-16 13:30:00,13.11,13.13,13.11,13.11,800.0,12.8696,12.8893,12.8696,12.8696,800.0
2005-12-16 13:35:00,13.1,13.16,13.1,13.16,9100.0,12.8598,12.9187,12.8598,12.9187,9100.0
2005-12-16 13:40:00,13.15,13.16,13.15,13.16,1000.0,12.9089,12.9187,12.9089,12.9187,1000.0
2005-12-16 13:45:00,13.17,13.17,13.15,13.15,4400.0,12.9285,12.9285,12.9089,12.9089,4400.0
2005-12-16 13:50:00,13.14,13.18,13.13,13.18,2900.0,12.8991,12.9384,12.8893,12.9384,2900.0
2005-12-16 13:55:00,13.16,13.16,13.14,13.14,2300.0,12.9187,12.9187,12.8991,12.8991,2300.0
2005-12-16 14:00:00,13.16,13.16,13.15,13.15,1000.0,12.9187,12.9187,12.9089,12.9089,1000.0
2005-12-16 14:05:00,13.14,13.15,13.14,13.14,2400.0,12.8991,12.9089,12.8991,12.8991,2400.0
2005-12-16 14:10:00,13.14,13.14,13.12,13.13,1300.0,12.8991,12.8991,12.8795,12.8893,1300.0
2005-12-16 14:15:00,13.14,13.14,13.13,13.14,1400.0,12.8991,12.8991,12.8893,12.8991,1400.0
2005-12-16 14:20:00,13.14,13.14,13.13,13.14,1400.0,12.8991,12.8991,12.8893,12.8991,1400.0
2005-12-16 14:25:00,13.14,13.15,13.13,13.15,3100.0,12.8991,12.9089,12.8893,12.9089,3100.0
2005-12-16 14:30:00,13.15,13.15,13.12,13.14,3500.0,12.9089,12.9089,12.8795,12.8991,3500.0
2005-12-16 14:35:00,13.15,13.15,13.13,13.13,1700.0,12.9089,12.9089,12.8893,12.8893,1700.0
2005-12-16 14:40:00,13.13,13.13,13.12,13.12,1200.0,12.8893,12.8893,12.8795,12.8795,1200.0
2005-12-16 14:45:00,13.12,13.14,13.11,13.11,6700.0,12.8795,12.8991,12.8696,12.8696,6700.0
2005-12-16 14:50:00,13.12,13.13,13.11,13.12,4200.0,12.8795,12.8893,12.8696,12.8795,4200.0
2005-12-16 14:55:00,13.12,13.14,13.11,13.11,6600.0,12.8795,12.8991,12.8696,12.8696,6600.0
2005-12-16 15:00:00,13.11,13.11,13.09,13.09,2400.0,12.8696,12.8696,12.85,12.85,2400.0
2005-12-16 15:05:00,13.09,13.1,13.09,13.09,4200.0,12.85,12.8598,12.85,12.85,4200.0
2005-12-16 15:10:00,13.09,13.11,13.09,13.1,2600.0,12.85,12.8696,12.85,12.8598,2600.0
2005-12-16 15:15:00,13.11,13.15,13.1,13.14,11600.0,12.8696,12.9089,12.8598,12.8991,11600.0
2005-12-16 15:20:00,13.14,13.16,13.13,13.16,5500.0,12.8991,12.9187,12.8893,12.9187,5500.0
2005-12-16 15:25:00,13.16,13.18,13.15,13.18,15700.0,12.9187,12.9384,12.9089,12.9384,15700.0
2005-12-16 15:30:00,13.18,13.19,13.18,13.18,12300.0,12.9384,12.9482,12.9384,12.9384,12300.0
2005-12-16 15:35:00,13.17,13.18,13.16,13.16,7900.0,12.9285,12.9384,12.9187,12.9187,7900.0
2005-12-16 15:40:00,13.16,13.17,13.16,13.17,6500.0,12.9187,12.9285,12.9187,12.9285,6500.0
2005-12-16 15:45:00,13.17,13.19,13.17,13.18,9600.0,12.9285,12.9482,12.9285,12.9384,9600.0
2005-12-16 15:50:00,13.18,13.19,13.16,13.17,15100.0,12.9384,12.9482,12.9187,12.9285,15100.0
2005-12-16 15:55:00,13.17,13.18,13.13,13.17,34200.0,12.9285,12.9384,12.8893,12.9285,34200.0
2005-12-19 09:30:00,13.21,13.21,13.1,13.19,18300.0,12.9678,12.9678,12.8598,12.9482,18300.0
2005-12-19 09:35:00,13.18,13.18,13.04,13.05,4200.0,12.9384,12.9384,12.8009,12.8107,4200.0
2005-12-19 09:40:00,13.05,13.1,13.04,13.08,4400.0,12.8107,12.8598,12.8009,12.8402,4400.0
2005-12-19 09:45:00,13.08,13.2,13.08,13.09,10100.0,12.8402,12.958,12.8402,12.85,10100.0
2005-12-19 09:50:00,13.09,13.09,13.08,13.09,2400.0,12.85,12.85,12.8402,12.85,2400.0
2005-12-19 09:55:00,13.12,13.12,13.08,13.08,2600.0,12.8795,12.8795,12.8402,12.8402,2600.0
2005-12-19 10:00:00,13.08,13.16,13.08,13.16,7700.0,12.8402,12.9187,12.8402,12.9187,7700.0
2005-12-19 10:05:00,13.12,13.15,13.1,13.1,11700.0,12.8795,12.9089,12.8598,12.8598,11700.0
2005-12-19 10:10:00,13.12,13.15,13.12,13.14,1400.0,12.8795,12.9089,12.8795,12.8991,1400.0
2005-12-19 10:15:00,13.15,13.17,13.14,13.14,3100.0,12.9089,12.9285,12.8991,12.8991,3100.0
2005-12-19 10:20:00,13.15,13.16,13.15,13.15,3300.0,12.9089,12.9187,12.9089,12.9089,3300.0
2005-12-19 10:25:00,13.15,13.15,13.14,13.14,4400.0,12.9089,12.9089,12.8991,12.8991,4400.0
2005-12-19 10:30:00,13.14,13.15,13.14,13.15,500.0,12.8991,12.9089,12.8991,12.9089,500.0
2005-12-19 10:35:00,13.15,13.16,13.14,13.14,1500.0,12.9089,12.9187,12.8991,12.8991,1500.0
2005-12-19 10:40:00,13.15,13.2,13.15,13.16,8000.0,12.9089,12.958,12.9089,12.9187,8000.0
2005-12-19 10:45:00,13.15,13.18,13.14,13.14,2700.0,12.9089,12.9384,12.8991,12.8991,2700.0
2005-12-19 10:50:00,13.15,13.18,13.13,13.17,5700.0,12.9089,12.9384,12.8893,12.9285,5700.0
2005-12-19 10:55:00,13.18,13.19,13.18,13.19,800.0,12.9384,12.9482,12.9384,12.9482,800.0
2005-12-19 11:00:00,13.18,13.21,13.18,13.21,5300.0,12.9384,12.9678,12.9384,12.9678,5300.0
2005-12-19 11:05:00,13.21,13.21,13.16,13.16,3600.0,12.9678,12.9678,12.9187,12.9187,3600.0
2005-12-19 11:10:00,13.18,13.18,13.15,13.15,1000.0,12.9384,12.9384,12.9089,12.9089,1000.0
2005-12-19 11:15:00,13.15,13.15,13.15,13.15,1500.0,12.9089,12.9089,12.9089,12.9089,1500.0
2005-12-19 11:20:00,13.14,13.15,13.14,13.14,1100.0,12.8991,12.9089,12.8991,12.8991,1100.0
2005-12-19 11:25:00,13.14,13.15,13.14,13.15,1300.0,12.8991,12.9089,12.8991,12.9089,1300.0
2005-12-19 11:30:00,13.15,13.15,13.14,13.14,1200.0,12.9089,12.9089,12.8991,12.8991,1200.0
2005-12-19 11:35:00,13.14,13.15,13.14,13.14,2900.0,12.8991,12.9089,12.8991,12.8991,2900.0
2005-12-19 11:40:00,13.14,13.14,13.11,13.11,2800.0,12.8991,12.8991,12.8696,12.8696,2800.0
2005-12-19 11:45:00,13.12,13.15,13.1,13.15,9100.0,12.8795,12.9089,12.8598,12.9089,9100.0
2005-12-19 11:50:00,13.14,13.16,13.12,13.14,11800.0,12.8991,12.9187,12.8795,12.8991,11800.0
2005-12-19 11:55:00,13.14,13.14,13.14,13.14,700.0,12.8991,12.8991,12.8991,12.8991,700.0
2005-12-19 12:00:00,13.15,13.15,13.15,13.15,1200.0,12.9089,12.9089,12.9089,12.9089,1200.0
2005-12-19 12:05:00,13.15,13.17,13.15,13.17,4100.0,12.9089,12.9285,12.9089,12.9285,4100.0
2005-12-19 12:10:00,13.16,13.18,13.16,13.18,2000.0,12.9187,12.9384,12.9187,12.9384,2000.0
2005-12-19 12:15:00,13.17,13.18,13.16,13.17,2000.0,12.9285,12.9384,12.9187,12.9285,2000.0
2005-12-19 12:20:00,13.18,13.21,13.18,13.18,3900.0,12.9384,12.9678,12.9384,12.9384,3900.0
2005-12-19 12:25:00,13.19,13.2,13.18,13.18,3100.0,12.9482,12.958,12.9384,12.9384,3100.0
2005-12-19 12:30:00,13.18,13.18,13.18,13.18,1200.0,12.9384,12.9384,12.9384,12.9384,1200.0
2005-12-19 12:35:00,13.18,13.18,13.17,13.17,2800.0,12.9384,12.9384,12.9285,12.9285,2800.0
2005-12-19 12:40:00,13.17,13.18,13.17,13.18,1900.0,12.9285,12.9384,12.9285,12.9384,1900.0
2005-12-19 12:45:00,13.19,13.2,13.18,13.18,2500.0,12.9482,12.958,12.9384,12.9384,2500.0
2005-12-19 12:50:00,13.19,13.22,13.18,13.19,3300.0,12.9482,12.9776,12.9384,12.9482,3300.0
2005-12-19 12:55:00,13.19,13.2,13.19,13.19,1700.0,12.9482,12.958,12.9482,12.9482,1700.0
2005-12-19 13:00:00,13.21,13.21,13.16,13.17,4000.0,12.9678,12.9678,12.9187,12.9285,4000.0
2005-12-19 13:05:00,13.17,13.17,13.15,13.15,9200.0,12.9285,12.9285,12.9089,12.9089,9200.0
2005-12-19 13:10:00,13.15,13.15,13.15,13.15,1700.0,12.9089,12.9089,12.9089,12.9089,1700.0
2005-12-19 13:15:00,13.15,13.15,13.12,13.13,6900.0,12.9089,12.9089,12.8795,12.8893,6900.0
2005-12-19 13:20:00,13.12,13.12,13.11,13.12,1200.0,12.8795,12.8795,12.8696,12.8795,1200.0
2005-12-19 13:25:00,13.12,13.12,13.1,13.1,3300.0,12.8795,12.8795,12.8598,12.8598,3300.0
2005-12-19 13:30:00,13.1,13.1,13.05,13.06,4300.0,12.8598,12.8598,12.8107,12.8206,4300.0
2005-12-19 13:35:00,13.06,13.06,13.05,13.05,4900.0,12.8206,12.8206,12.8107,12.8107,4900.0
2005-12-19 13:40:00,13.05,13.06,13.04,13.04,8700.0,12.8107,12.8206,12.8009,12.8009,8700.0
2005-12-19 13:45:00,13.04,13.04,13.03,13.03,1100.0,12.8009,12.8009,12.7911,12.7911,1100.0
2005-12-19 13:50:00,13.04,13.04,13.0,13.0,6100.0,12.8009,12.8009,12.7617,12.7617,6100.0
2005-12-19 13:55:00,13.0,13.01,13.0,13.01,1800.0,12.7617,12.7715,12.7617,12.7715,1800.0
2005-12-19 14:00:00,13.0,13.0,12.95,12.95,5900.0,12.7617,12.7617,12.7126,12.7126,5900.0
2005-12-19 14:05:00,12.95,12.97,12.95,12.95,5800.0,12.7126,12.7322,12.7126,12.7126,5800.0
2005-12-19 14:10:00,12.96,12.96,12.93,12.94,6300.0,12.7224,12.7224,12.6929,12.7028,6300.0
2005-12-19 14:15:00,12.94,12.96,12.93,12.96,12400.0,12.7028,12.7224,12.6929,12.7224,12400.0
2005-12-19 14:20:00,12.95,12.99,12.95,12.98,3600.0,12.7126,12.7518,12.7126,12.742,3600.0
2005-12-19 14:25:00,12.98,12.98,12.97,12.98,2600.0,12.742,12.742,12.7322,12.742,2600.0
2005-12-19 14:30:00,12.97,12.98,12.97,12.97,6200.0,12.7322,12.742,12.7322,12.7322,6200.0
2005-12-19 14:35:00,12.97,12.98,12.95,12.96,1700.0,12.7322,12.742,12.7126,12.7224,1700.0
2005-12-19 14:40:00,12.96,12.96,12.96,12.96,2000.0,12.7224,12.7224,12.7224,12.7224,2000.0
2005-12-19 14:45:00,12.96,12.96,12.96,12.96,1500.0,12.7224,12.7224,12.7224,12.7224,1500.0
2005-12-19 14:50:00,12.96,12.97,12.96,12.96,2100.0,12.7224,12.7322,12.7224,12.7224,2100.0
2005-12-19 14:55:00,12.96,12.97,12.96,12.96,2700.0,12.7224,12.7322,12.7224,12.7224,2700.0
2005-12-19 15:00:00,12.96,12.97,12.95,12.95,3600.0,12.7224,12.7322,12.7126,12.7126,3600.0
2005-12-19 15:05:00,12.95,12.96,12.95,12.95,9600.0,12.7126,12.7224,12.7126,12.7126,9600.0
2005-12-19 15:10:00,12.95,12.96,12.94,12.95,5800.0,12.7126,12.7224,12.7028,12.7126,5800.0
2005-12-19 15:15:00,12.96,12.96,12.94,12.94,6800.0,12.7224,12.7224,12.7028,12.7028,6800.0
2005-12-19 15:20:00,12.95,12.97,12.94,12.96,13800.0,12.7126,12.7322,12.7028,12.7224,13800.0
2005-12-19 15:25:00,12.98,12.98,12.92,12.92,6300.0,12.742,12.742,12.6831,12.6831,6300.0
2005-12-19 15:30:00,12.91,12.92,12.82,12.83,29300.0,12.6733,12.6831,12.585,12.5948,29300.0
2005-12-19 15:35:00,12.83,12.85,12.82,12.82,11700.0,12.5948,12.6144,12.585,12.585,11700.0
2005-12-19 15:40:00,12.83,12.85,12.82,12.85,17500.0,12.5948,12.6144,12.585,12.6144,17500.0
2005-12-19 15:45:00,12.85,12.87,12.85,12.86,6200.0,12.6144,12.634,12.6144,12.6242,6200.0
2005-12-19 15:50:00,12.86,12.92,12.85,12.89,15500.0,12.6242,12.6831,12.6144,12.6537,15500.0
2005-12-19 15:55:00,12.89,12.9,12.86,12.87,18400.0,12.6537,12.6635,12.6242,12.634,18400.0
2005-12-20 09:30:00,12.85,12.95,12.85,12.85,13200.0,12.6144,12.7126,12.6144,12.6144,13200.0
2005-12-20 09:35:00,12.93,12.94,12.85,12.93,4500.0,12.6929,12.7028,12.6144,12.6929,4500.0
2005-12-20 09:40:00,12.93,12.94,12.81,12.82,4800.0,12.6929,12.7028,12.5751,12.585,4800.0
2005-12-20 09:45:00,12.82,12.88,12.81,12.84,2300.0,12.585,12.6439,12.5751,12.6046,2300.0
2005-12-20 09:50:00,12.86,12.87,12.82,12.82,3800.0,12.6242,12.634,12.585,12.585,3800.0
2005-12-20 09:55:00,12.84,12.89,12.82,12.82,7900.0,12.6046,12.6537,12.585,12.585,7900.0
2005-12-20 10:00:00,12.82,12.85,12.8,12.8,5400.0,12.585,12.6144,12.5653,12.5653,5400.0
2005-12-20 10:05:00,12.81,12.88,12.8,12.87,6800.0,12.5751,12.6439,12.5653,12.634,6800.0
2005-12-20 10:10:00,12.86,12.87,12.82,12.82,5300.0,12.6242,12.634,12.585,12.585,5300.0
2005-12-20 10:15:00,12.84,12.9,12.83,12.84,8100.0,12.6046,12.6635,12.5948,12.6046,8100.0
2005-12-20 10:20:00,12.85,12.89,12.85,12.89,4500.0,12.6144,12.6537,12.6144,12.6537,4500.0
2005-12-20 10:25:00,12.88,12.93,12.87,12.91,7900.0,12.6439,12.6929,12.634,12.6733,7900.0
2005-12-20 10:30:00,12.92,12.93,12.86,12.9,15300.0,12.6831,12.6929,12.6242,12.6635,15300.0
2005-12-20 10:35:00,12.88,12.95,12.88,12.93,6900.0,12.6439,12.7126,12.6439,12.6929,6900.0
2005-12-20 10:40:00,12.94,12.94,12.92,12.93,2600.0,12.7028,12.7028,12.6831,12.6929,2600.0
2005-12-20 10:45:00,12.92,12.94,12.92,12.92,1600.0,12.6831,12.7028,12.6831,12.6831,1600.0
2005-12-20 10:50:00,12.94,12.94,12.93,12.94,2700.0,12.7028,12.7028,12.6929,12.7028,2700.0
2005-12-20 10:55:00,12.94,12.99,12.94,12.96,3700.0,12.7028,12.7518,12.7028,12.7224,3700.0
2005-12-20 11:00:00,12.97,12.98,12.96,12.96,1200.0,12.7322,12.742,12.7224,12.7224,1200.0
2005-12-20 11:05:00,12.96,12.96,12.95,12.95,2100.0,12.7224,12.7224,12.7126,12.7126,2100.0
2005-12-20 11:10:00,12.96,12.96,12.95,12.95,2400.0,12.7224,12.7224,12.7126,12.7126,2400.0
2005-12-20 11:15:00,12.95,12.95,12.95,12.95,1000.0,12.7126,12.7126,12.7126,12.7126,1000.0
2005-12-20 11:20:00,12.95,12.95,12.94,12.94,1000.0,12.7126,12.7126,12.7028,12.7028,1000.0
2005-12-20 11:25:00,12.95,12.98,12.95,12.98,2400.0,12.7126,12.742,12.7126,12.742,2400.0
2005-12-20 11:30:00,12.98,13.03,12.98,13.01,5500.0,12.742,12.7911,12.742,12.7715,5500.0
2005-12-20 11:35:00,13.01,13.02,13.0,13.02,600.0,12.7715,12.7813,12.7617,12.7813,600.0
2005-12-20 11:40:00,13.02,13.02,13.01,13.02,1300.0,12.7813,12.7813,12.7715,12.7813,1300.0
2005-12-20 11:45:00,13.02,13.03,13.01,13.01,3600.0,12.7813,12.7911,12.7715,12.7715,3600.0
2005-12-20 11:50:00,13.01,13.01,13.0,13.0,1500.0,12.7715,12.7715,12.7617,12.7617,1500.0
2005-12-20 11:55:00,13.0,13.02,13.0,13.0,1600.0,12.7617,12.7813,12.7617,12.7617,1600.0
2005-12-20 12:00:00,13.01,13.01,12.99,13.01,900.0,12.7715,12.7715,12.7518,12.7715,900.0
2005-12-20 12:05:00,13.0,13.05,13.0,13.05,6200.0,12.7617,12.8107,12.7617,12.8107,6200.0
2005-12-20 12:10:00,13.05,13.06,13.03,13.05,3000.0,12.8107,12.8206,12.7911,12.8107,3000.0
2005-12-20 12:15:00,13.05,13.08,13.05,13.07,2700.0,12.8107,12.8402,12.8107,12.8304,2700.0
2005-12-20 12:20:00,13.08,13.13,13.08,13.13,13900.0,12.8402,12.8893,12.8402,12.8893,13900.0
2005-12-20 12:25:00,13.12,13.14,13.12,13.13,17300.0,12.8795,12.8991,12.8795,12.8893,17300.0
2005-12-20 12:30:00,13.13,13.13,13.11,13.11,2300.0,12.8893,12.8893,12.8696,12.8696,2300.0
2005-12-20 12:35:00,13.1,13.1,13.1,13.1,200.0,12.8598,12.8598,12.8598,12.8598,200.0
2005-12-20 12:40:00,13.09,13.1,13.05,13.07,8100.0,12.85,12.8598,12.8107,12.8304,8100.0
2005-12-20 12:45:00,13.06,13.06,13.06,13.06,1400.0,12.8206,12.8206,12.8206,12.8206,1400.0
2005-12-20 12:50:00,13.04,13.04,13.0,13.0,5100.0,12.8009,12.8009,12.7617,12.7617,5100.0
2005-12-20 12:55:00,13.0,13.08,13.0,13.08,1200.0,12.7617,12.8402,12.7617,12.8402,1200.0
2005-12-20 13:00:00,13.06,13.09,13.06,13.09,1500.0,12.8206,12.85,12.8206,12.85,1500.0
2005-12-20 13:05:00,13.09,13.11,13.08,13.08,3900.0,12.85,12.8696,12.8402,12.8402,3900.0
2005-12-20 13:10:00,13.08,13.08,13.06,13.06,200.0,12.8402,12.8402,12.8206,12.8206,200.0
2005-12-20 13:15:00,13.06,13.06,13.06,13.06,200.0,12.8206,12.8206,12.8206,12.8206,200.0
2005-12-20 13:20:00,13.05,13.07,13.03,13.06,4700.0,12.8107,12.8304,12.7911,12.8206,4700.0
2005-12-20 13:25:00,13.06,13.06,13.05,13.06,3500.0,12.8206,12.8206,12.8107,12.8206,3500.0
2005-12-20 13:30:00,13.06,13.09,13.06,13.08,1100.0,12.8206,12.85,12.8206,12.8402,1100.0
2005-12-20 13:35:00,13.08,13.09,13.06,13.08,1600.0,12.8402,12.85,12.8206,12.8402,1600.0
2005-12-20 13:40:00,13.07,13.07,13.01,13.01,3700.0,12.8304,12.8304,12.7715,12.7715,3700.0
2005-12-20 13:45:00,13.02,13.02,13.0,13.01,2800.0,12.7813,12.7813,12.7617,12.7715,2800.0
2005-12-20 13:50:00,13.03,13.03,13.0,13.01,2600.0,12.7911,12.7911,12.7617,12.7715,2600.0
2005-12-20 13:55:00,13.01,13.06,13.01,13.04,4800.0,12.7715,12.8206,12.7715,12.8009,4800.0
2005-12-20 14:00:00,13.05,13.05,13.02,13.03,5100.0,12.8107,12.8107,12.7813,12.7911,5100.0
2005-12-20 14:05:00,13.03,13.04,13.02,13.04,2600.0,12.7911,12.8009,12.7813,12.8009,2600.0
2005-12-20 14:10:00,13.04,13.05,13.02,13.02,7100.0,12.8009,12.8107,12.7813,12.7813,7100.0
2005-12-20 14:15:00,13.05,13.05,13.02,13.04,4100.0,12.8107,12.8107,12.7813,12.8009,4100.0
2005-12-20 14:20:00,13.04,13.07,13.03,13.03,4100.0,12.8009,12.8304,12.7911,12.7911,4100.0
2005-12-20 14:25:00,13.03,13.05,13.02,13.02,1600.0,12.7911,12.8107,12.7813,12.7813,1600.0
2005-12-20 14:30:00,13.02,13.02,13.02,13.02,100.0,12.7813,12.7813,12.7813,12.7813,100.0
2005-12-20 14:35:00,13.03,13.03,13.01,13.01,1100.0,12.7911,12.7911,12.7715,12.7715,1100.0
2005-12-20 14:40:00,13.02,13.03,13.01,13.03,6900.0,12.7813,12.7911,12.7715,12.7911,6900.0
2005-12-20 14:45:00,13.02,13.02,13.02,13.02,800.0,12.7813,12.7813,12.7813,12.7813,800.0
2005-12-20 14:50:00,13.02,13.02,12.99,12.99,4300.0,12.7813,12.7813,12.7518,12.7518,4300.0
2005-12-20 14:55:00,12.99,12.99,12.98,12.99,3100.0,12.7518,12.7518,12.742,12.7518,3100.0
2005-12-20 15:00:00,12.98,13.0,12.98,12.98,5700.0,12.742,12.7617,12.742,12.742,5700.0
2005-12-20 15:05:00,12.98,12.98,12.9,12.92,10600.0,12.742,12.742,12.6635,12.6831,10600.0
2005-12-20 15:10:00,12.93,12.94,12.91,12.91,6000.0,12.6929,12.7028,12.6733,12.6733,6000.0
2005-12-20 15:15:00,12.92,12.94,12.91,12.94,10800.0,12.6831,12.7028,12.6733,12.7028,10800.0
2005-12-20 15:20:00,12.93,12.96,12.92,12.95,7300.0,12.6929,12.7224,12.6831,12.7126,7300.0
2005-12-20 15:25:00,12.95,12.97,12.91,12.91,12000.0,12.7126,12.7322,12.6733,12.6733,12000.0
2005-12-20 15:30:00,12.92,12.94,12.9,12.92,10100.0,12.6831,12.7028,12.6635,12.6831,10100.0
2005-12-20 15:35:00,12.91,12.95,12.91,12.94,1100.0,12.6733,12.7126,12.6733,12.7028,1100.0
2005-12-20 15:40:00,12.93,12.94,12.91,12.94,6600.0,12.6929,12.7028,12.6733,12.7028,6600.0
2005-12-20 15:45:00,12.94,12.95,12.91,12.93,4600.0,12.7028,12.7126,12.6733,12.6929,4600.0
2005-12-20 15:50:00,12.93,12.95,12.9,12.95,11800.0,12.6929,12.7126,12.6635,12.7126,11800.0
2005-12-20 15:55:00,12.95,12.98,12.95,12.98,34400.0,12.7126,12.742,12.7126,12.742,34400.0
2005-12-21 09:30:00,12.95,13.0,12.95,12.95,16500.0,12.7126,12.7617,12.7126,12.7126,16500.0
2005-12-21 09:35:00,13.0,13.01,12.95,13.0,3800.0,12.7617,12.7715,12.7126,12.7617,3800.0
2005-12-21 09:40:00,13.02,13.1,12.98,13.1,7100.0,12.7813,12.8598,12.742,12.8598,7100.0
2005-12-21 09:45:00,13.1,13.19,13.06,13.06,9200.0,12.8598,12.9482,12.8206,12.8206,9200.0
2005-12-21 09:50:00,13.07,13.09,13.07,13.07,1800.0,12.8304,12.85,12.8304,12.8304,1800.0
2005-12-21 09:55:00,13.07,13.08,13.06,13.06,1000.0,12.8304,12.8402,12.8206,12.8206,1000.0
2005-12-21 10:00:00,13.06,13.12,13.06,13.06,7000.0,12.8206,12.8795,12.8206,12.8206,7000.0
2005-12-21 10:05:00,13.06,13.09,13.06,13.06,4000.0,12.8206,12.85,12.8206,12.8206,4000.0
2005-12-21 10:10:00,13.05,13.05,12.96,12.96,10200.0,12.8107,12.8107,12.7224,12.7224,10200.0
2005-12-21 10:15:00,12.97,13.0,12.97,12.97,16700.0,12.7322,12.7617,12.7322,12.7322,16700.0
2005-12-21 10:20:00,12.97,13.04,12.95,13.04,7800.0,12.7322,12.8009,12.7126,12.8009,7800.0
2005-12-21 10:25:00,13.04,13.05,13.02,13.03,3200.0,12.8009,12.8107,12.7813,12.7911,3200.0
2005-12-21 10:30:00,13.02,13.05,13.02,13.04,4100.0,12.7813,12.8107,12.7813,12.8009,4100.0
2005-12-21 10:35:00,13.04,13.07,13.04,13.06,3200.0,12.8009,12.8304,12.8009,12.8206,3200.0
2005-12-21 10:40:00,13.05,13.09,13.04,13.09,3500.0,12.8107,12.85,12.8009,12.85,3500.0
2005-12-21 10:45:00,13.06,13.06,13.06,13.06,400.0,12.8206,12.8206,12.8206,12.8206,400.0
2005-12-21 10:50:00,13.05,13.08,13.04,13.08,5800.0,12.8107,12.8402,12.8009,12.8402,5800.0
2005-12-21 10:55:00,13.07,13.1,13.07,13.1,500.0,12.8304,12.8598,12.8304,12.8598,500.0
2005-12-21 11:00:00,13.1,13.11,13.09,13.11,1100.0,12.8598,12.8696,12.85,12.8696,1100.0
2005-12-21 11:05:00,13.11,13.15,13.11,13.15,5700.0,12.8696,12.9089,12.8696,12.9089,5700.0
2005-12-21 11:10:00,13.15,13.15,13.11,13.11,2500.0,12.9089,12.9089,12.8696,12.8696,2500.0
2005-12-21 11:15:00,13.11,13.11,13.06,13.06,1000.0,12.8696,12.8696,12.8206,12.8206,1000.0
2005-12-21 11:20:00,13.08,13.1,13.03,13.05,3600.0,12.8402,12.8598,12.7911,12.8107,3600.0
2005-12-21 11:25:00,13.06,13.09,13.06,13.09,2600.0,12.8206,12.85,12.8206,12.85,2600.0
2005-12-21 11:30:00,13.08,13.09,13.08,13.09,6200.0,12.8402,12.85,12.8402,12.85,6200.0
2005-12-21 11:35:00,13.09,13.1,13.09,13.1,13000.0,12.85,12.8598,12.85,12.8598,13000.0
2005-12-21 11:40:00,13.1,13.11,13.1,13.1,1100.0,12.8598,12.8696,12.8598,12.8598,1100.0
2005-12-21 11:45:00,13.1,13.13,13.1,13.13,1400.0,12.8598,12.8893,12.8598,12.8893,1400.0
2005-12-21 11:50:00,13.12,13.15,13.12,13.14,6100.0,12.8795,12.9089,12.8795,12.8991,6100.0
2005-12-21 11:55:00,13.14,13.15,13.12,13.15,8100.0,12.8991,12.9089,12.8795,12.9089,8100.0
2005-12-21 12:00:00,13.15,13.15,13.12,13.13,8700.0,12.9089,12.9089,12.8795,12.8893,8700.0
2005-12-21 12:05:00,13.13,13.14,13.13,13.13,3100.0,12.8893,12.8991,12.8893,12.8893,3100.0
2005-12-21 12:10:00,13.14,13.15,13.14,13.15,1500.0,12.8991,12.9089,12.8991,12.9089,1500.0
2005-12-21 12:15:00,13.16,13.16,13.15,13.16,3300.0,12.9187,12.9187,12.9089,12.9187,3300.0
2005-12-21 12:20:00,13.18,13.18,13.16,13.17,3800.0,12.9384,12.9384,12.9187,12.9285,3800.0
2005-12-21 12:25:00,13.18,13.23,13.18,13.22,6100.0,12.9384,12.9874,12.9384,12.9776,6100.0
2005-12-21 12:30:00,13.19,13.24,13.18,13.24,17000.0,12.9482,12.9973,12.9384,12.9973,17000.0
2005-12-21 12:35:00,13.25,13.26,13.24,13.25,6100.0,13.0071,13.0169,12.9973,13.0071,6100.0
2005-12-21 12:40:00,13.25,13.26,13.24,13.25,9700.0,13.0071,13.0169,12.9973,13.0071,9700.0
2005-12-21 12:45:00,13.25,13.25,13.2,13.21,5700.0,13.0071,13.0071,12.958,12.9678,5700.0
2005-12-21 12:50:00,13.21,13.23,13.21,13.22,6000.0,12.9678,12.9874,12.9678,12.9776,6000.0
2005-12-21 12:55:00,13.21,13.22,13.2,13.22,1000.0,12.9678,12.9776,12.958,12.9776,1000.0
2005-12-21 13:00:00,13.22,13.24,13.22,13.22,600.0,12.9776,12.9973,12.9776,12.9776,600.0
2005-12-21 13:05:00,13.22,13.22,13.18,13.19,3200.0,12.9776,12.9776,12.9384,12.9482,3200.0
2005-12-21 13:10:00,13.18,13.22,13.17,13.18,4900.0,12.9384,12.9776,12.9285,12.9384,4900.0
2005-12-21 13:15:00,13.18,13.18,13.16,13.17,3000.0,12.9384,12.9384,12.9187,12.9285,3000.0
2005-12-21 13:20:00,13.17,13.17,13.16,13.16,1600.0,12.9285,12.9285,12.9187,12.9187,1600.0
2005-12-21 13:25:00,13.16,13.17,13.14,13.14,6500.0,12.9187,12.9285,12.8991,12.8991,6500.0
2005-12-21 13:30:00,13.14,13.18,13.11,13.11,3300.0,12.8991,12.9384,12.8696,12.8696,3300.0
2005-12-21 13:35:00,13.11,13.18,13.11,13.18,2500.0,12.8696,12.9384,12.8696,12.9384,2500.0
2005-12-21 13:40:00,13.19,13.19,13.14,13.14,2100.0,12.9482,12.9482,12.8991,12.8991,2100.0
2005-12-21 13:45:00,13.14,13.16,13.14,13.16,2600.0,12.8991,12.9187,12.8991,12.9187,2600.0
2005-12-21 13:50:00,13.18,13.19,13.18,13.18,2700.0,12.9384,12.9482,12.9384,12.9384,2700.0
2005-12-21 13:55:00,13.18,13.18,13.15,13.15,2200.0,12.9384,12.9384,12.9089,12.9089,2200.0
2005-12-21 14:00:00,13.14,13.15,13.12,13.14,5100.0,12.8991,12.9089,12.8795,12.8991,5100.0
2005-12-21 14:05:00,13.14,13.14,13.14,13.14,900.0,12.8991,12.8991,12.8991,12.8991,900.0
2005-12-21 14:10:00,13.14,13.14,13.11,13.12,3900.0,12.8991,12.8991,12.8696,12.8795,3900.0
2005-12-21 14:15:00,13.12,13.15,13.12,13.15,8200.0,12.8795,12.9089,12.8795,12.9089,8200.0
2005-12-21 14:20:00,13.15,13.17,13.14,13.15,13100.0,12.9089,12.9285,12.8991,12.9089,13100.0
2005-12-21 14:25:00,13.16,13.17,13.15,13.16,1800.0,12.9187,12.9285,12.9089,12.9187,1800.0
2005-12-21 14:30:00,13.17,13.17,13.15,13.15,35900.0,12.9285,12.9285,12.9089,12.9089,35900.0
2005-12-21 14:35:00,13.15,13.16,13.14,13.15,5100.0,12.9089,12.9187,12.8991,12.9089,5100.0
2005-12-21 14:40:00,13.16,13.16,13.13,13.13,12100.0,12.9187,12.9187,12.8893,12.8893,12100.0
2005-12-21 14:45:00,13.14,13.14,13.12,13.12,4500.0,12.8991,12.8991,12.8795,12.8795,4500.0
2005-12-21 14:50:00,13.12,13.12,13.1,13.11,2900.0,12.8795,12.8795,12.8598,12.8696,2900.0
2005-12-21 14:55:00,13.12,13.13,13.1,13.11,6300.0,12.8795,12.8893,12.8598,12.8696,6300.0
2005-12-21 15:00:00,13.1,13.11,13.05,13.05,8500.0,12.8598,12.8696,12.8107,12.8107,8500.0
2005-12-21 15:05:00,13.05,13.07,13.05,13.07,1700.0,12.8107,12.8304,12.8107,12.8304,1700.0
2005-12-21 15:10:00,13.07,13.07,13.06,13.07,2600.0,12.8304,12.8304,12.8206,12.8304,2600.0
2005-12-21 15:15:00,13.08,13.09,13.08,13.09,2000.0,12.8402,12.85,12.8402,12.85,2000.0
2005-12-21 15:20:00,13.09,13.12,13.08,13.12,8000.0,12.85,12.8795,12.8402,12.8795,8000.0
2005-12-21 15:25:00,13.12,13.12,13.1,13.11,17600.0,12.8795,12.8795,12.8598,12.8696,17600.0
2005-12-21 15:30:00,13.11,13.12,13.1,13.12,4100.0,12.8696,12.8795,12.8598,12.8795,4100.0
2005-12-21 15:35:00,13.12,13.15,13.11,13.15,5500.0,12.8795,12.9089,12.8696,12.9089,5500.0
2005-12-21 15:40:00,13.15,13.16,13.12,13.13,6800.0,12.9089,12.9187,12.8795,12.8893,6800.0
2005-12-21 15:45:00,13.16,13.19,13.14,13.18,10000.0,12.9187,12.9482,12.8991,12.9384,10000.0
2005-12-21 15:50:00,13.18,13.19,13.15,13.18,6400.0,12.9384,12.9482,12.9089,12.9384,6400.0
2005-12-21 15:55:00,13.17,13.2,13.16,13.17,8000.0,12.9285,12.958,12.9187,12.9285,8000.0
2005-12-22 09:30:00,13.18,13.25,13.18,13.24,10100.0,12.9384,13.0071,12.9384,12.9973,10100.0
2005-12-22 09:35:00,13.23,13.25,13.18,13.19,3300.0,12.9874,13.0071,12.9384,12.9482,3300.0
2005-12-22 09:40:00,13.19,13.26,13.19,13.26,17800.0,12.9482,13.0169,12.9482,13.0169,17800.0
2005-12-22 09:45:00,13.25,13.37,13.21,13.37,5700.0,13.0071,13.1249,12.9678,13.1249,5700.0
2005-12-22 09:50:00,13.37,13.46,13.37,13.44,25400.0,13.1249,13.2132,13.1249,13.1936,25400.0
2005-12-22 09:55:00,13.44,13.5,13.44,13.5,7900.0,13.1936,13.2525,13.1936,13.2525,7900.0
2005-12-22 10:00:00,13.5,13.55,13.45,13.5,6300.0,13.2525,13.3016,13.2034,13.2525,6300.0
2005-12-22 10:05:00,13.52,13.54,13.49,13.5,11900.0,13.2721,13.2918,13.2427,13.2525,11900.0
2005-12-22 10:10:00,13.5,13.55,13.5,13.52,14200.0,13.2525,13.3016,13.2525,13.2721,14200.0
2005-12-22 10:15:00,13.52,13.52,13.5,13.5,6200.0,13.2721,13.2721,13.2525,13.2525,6200.0
2005-12-22 10:20:00,13.5,13.51,13.49,13.5,7300.0,13.2525,13.2623,13.2427,13.2525,7300.0
2005-12-22 10:25:00,13.51,13.54,13.5,13.5,6700.0,13.2623,13.2918,13.2525,13.2525,6700.0
2005-12-22 10:30:00,13.5,13.52,13.5,13.5,11000.0,13.2525,13.2721,13.2525,13.2525,11000.0
2005-12-22 10:35:00,13.5,13.51,13.48,13.5,7400.0,13.2525,13.2623,13.2329,13.2525,7400.0
2005-12-22 10:40:00,13.5,13.51,13.48,13.5,9200.0,13.2525,13.2623,13.2329,13.2525,9200.0
2005-12-22 10:45:00,13.5,13.5,13.46,13.48,4500.0,13.2525,13.2525,13.2132,13.2329,4500.0
2005-12-22 10:50:00,13.48,13.5,13.45,13.5,7700.0,13.2329,13.2525,13.2034,13.2525,7700.0
2005-12-22 10:55:00,13.5,13.54,13.5,13.51,12000.0,13.2525,13.2918,13.2525,13.2623,12000.0
2005-12-22 11:00:00,13.5,13.5,13.5,13.5,4600.0,13.2525,13.2525,13.2525,13.2525,4600.0
2005-12-22 11:05:00,13.5,13.51,13.47,13.47,7700.0,13.2525,13.2623,13.223,13.223,7700.0
2005-12-22 11:10:00,13.48,13.5,13.48,13.5,6700.0,13.2329,13.2525,13.2329,13.2525,6700.0
2005-12-22 11:15:00,13.49,13.5,13.47,13.48,3300.0,13.2427,13.2525,13.223,13.2329,3300.0
2005-12-22 11:20:00,13.48,13.49,13.46,13.49,6200.0,13.2329,13.2427,13.2132,13.2427,6200.0
2005-12-22 11:25:00,13.48,13.5,13.46,13.46,12400.0,13.2329,13.2525,13.2132,13.2132,12400.0
2005-12-22 11:30:00,13.46,13.49,13.46,13.48,8100.0,13.2132,13.2427,13.2132,13.2329,8100.0
2005-12-22 11:35:00,13.47,13.47,13.46,13.46,3400.0,13.223,13.223,13.2132,13.2132,3400.0
2005-12-22 11:40:00,13.46,13.47,13.46,13.46,5900.0,13.2132,13.223,13.2132,13.2132,5900.0
2005-12-22 11:45:00,13.46,13.47,13.45,13.45,2000.0,13.2132,13.223,13.2034,13.2034,2000.0
2005-12-22 11:50:00,13.46,13.5,13.45,13.49,5800.0,13.2132,13.2525,13.2034,13.2427,5800.0
2005-12-22 11:55:00,13.49,13.52,13.48,13.48,7500.0,13.2427,13.2721,13.2329,13.2329,7500.0
2005-12-22 12:00:00,13.49,13.49,13.45,13.46,3300.0,13.2427,13.2427,13.2034,13.2132,3300.0
2005-12-22 12:05:00,13.45,13.45,13.43,13.43,5300.0,13.2034,13.2034,13.1838,13.1838,5300.0
2005-12-22 12:10:00,13.43,13.49,13.43,13.49,4000.0,13.1838,13.2427,13.1838,13.2427,4000.0
2005-12-22 12:15:00,13.47,13.48,13.45,13.47,4800.0,13.223,13.2329,13.2034,13.223,4800.0
2005-12-22 12:20:00,13.48,13.49,13.46,13.48,3400.0,13.2329,13.2427,13.2132,13.2329,3400.0
2005-12-22 12:25:00,13.48,13.5,13.47,13.47,8000.0,13.2329,13.2525,13.223,13.223,8000.0
2005-12-22 12:30:00,13.47,13.47,13.45,13.47,7400.0,13.223,13.223,13.2034,13.223,7400.0
2005-12-22 12:35:00,13.47,13.47,13.45,13.46,3300.0,13.223,13.223,13.2034,13.2132,3300.0
2005-12-22 12:40:00,13.46,13.47,13.46,13.46,4200.0,13.2132,13.223,13.2132,13.2132,4200.0
2005-12-22 12:45:00,13.46,13.53,13.46,13.51,14600.0,13.2132,13.2819,13.2132,13.2623,14600.0
2005-12-22 12:50:00,13.5,13.52,13.49,13.51,1800.0,13.2525,13.2721,13.2427,13.2623,1800.0
2005-12-22 12:55:00,13.51,13.51,13.48,13.5,5300.0,13.2623,13.2623,13.2329,13.2525,5300.0
2005-12-22 13:00:00,13.5,13.52,13.49,13.5,11700.0,13.2525,13.2721,13.2427,13.2525,11700.0
2005-12-22 13:05:00,13.49,13.52,13.49,13.51,4200.0,13.2427,13.2721,13.2427,13.2623,4200.0
2005-12-22 13:10:00,13.52,13.52,13.51,13.51,4600.0,13.2721,13.2721,13.2623,13.2623,4600.0
2005-12-22 13:15:00,13.51,13.51,13.5,13.51,4100.0,13.2623,13.2623,13.2525,13.2623,4100.0
2005-12-22 13:20:00,13.5,13.52,13.5,13.51,6500.0,13.2525,13.2721,13.2525,13.2623,6500.0
2005-12-22 13:25:00,13.51,13.52,13.5,13.5,15000.0,13.2623,13.2721,13.2525,13.2525,15000.0
2005-12-22 13:30:00,13.5,13.53,13.5,13.52,18700.0,13.2525,13.2819,13.2525,13.2721,18700.0
2005-12-22 13:35:00,13.52,13.52,13.51,13.51,3900.0,13.2721,13.2721,13.2623,13.2623,3900.0
2005-12-22 13:40:00,13.52,13.53,13.51,13.51,3600.0,13.2721,13.2819,13.2623,13.2623,3600.0
2005-12-22 13:45:00,13.52,13.55,13.52,13.55,8900.0,13.2721,13.3016,13.2721,13.3016,8900.0
2005-12-22 13:50:00,13.55,13.64,13.54,13.59,9800.0,13.3016,13.3899,13.2918,13.3408,9800.0
2005-12-22 13:55:00,13.57,13.61,13.57,13.58,4900.0,13.3212,13.3605,13.3212,13.331,4900.0
2005-12-22 14:00:00,13.58,13.61,13.58,13.61,7900.0,13.331,13.3605,13.331,13.3605,7900.0
2005-12-22 14:05:00,13.62,13.62,13.61,13.62,14100.0,13.3703,13.3703,13.3605,13.3703,14100.0
2005-12-22 14:10:00,13.62,13.62,13.6,13.6,7800.0,13.3703,13.3703,13.3507,13.3507,7800.0
2005-12-22 14:15:00,13.6,13.6,13.57,13.57,3800.0,13.3507,13.3507,13.3212,13.3212,3800.0
2005-12-22 14:20:00,13.58,13.59,13.57,13.57,6400.0,13.331,13.3408,13.3212,13.3212,6400.0
2005-12-22 14:25:00,13.57,13.6,13.56,13.59,14100.0,13.3212,13.3507,13.3114,13.3408,14100.0
2005-12-22 14:30:00,13.59,13.61,13.55,13.55,29900.0,13.3408,13.3605,13.3016,13.3016,29900.0
2005-12-22 14:35:00,13.55,13.55,13.54,13.54,10000.0,13.3016,13.3016,13.2918,13.2918,10000.0
2005-12-22 14:40:00,13.54,13.57,13.54,13.57,14500.0,13.2918,13.3212,13.2918,13.3212,14500.0
2005-12-22 14:45:00,13.57,13.6,13.57,13.57,6900.0,13.3212,13.3507,13.3212,13.3212,6900.0
2005-12-22 14:50:00,13.58,13.6,13.58,13.58,3000.0,13.331,13.3507,13.331,13.331,3000.0
2005-12-22 14:55:00,13.58,13.61,13.56,13.59,8500.0,13.331,13.3605,13.3114,13.3408,8500.0
2005-12-22 15:00:00,13.59,13.62,13.59,13.6,9700.0,13.3408,13.3703,13.3408,13.3507,9700.0
2005-12-22 15:05:00,13.61,13.62,13.6,13.61,8400.0,13.3605,13.3703,13.3507,13.3605,8400.0
2005-12-22 15:10:00,13.61,13.66,13.61,13.64,19400.0,13.3605,13.4096,13.3605,13.3899,19400.0
2005-12-22 15:15:00,13.64,13.67,13.63,13.66,26600.0,13.3899,13.4194,13.3801,13.4096,26600.0
2005-12-22 15:20:00,13.65,13.66,13.6,13.63,21600.0,13.3997,13.4096,13.3507,13.3801,21600.0
2005-12-22 15:25:00,13.64,13.64,13.61,13.61,9200.0,13.3899,13.3899,13.3605,13.3605,9200.0
2005-12-22 15:30:00,13.61,13.68,13.6,13.68,18700.0,13.3605,13.4292,13.3507,13.4292,18700.0
2005-12-22 15:35:00,13.68,13.69,13.67,13.67,12200.0,13.4292,13.439,13.4194,13.4194,12200.0
2005-12-22 15:40:00,13.65,13.69,13.63,13.68,17200.0,13.3997,13.439,13.3801,13.4292,17200.0
2005-12-22 15:45:00,13.67,13.68,13.66,13.68,12400.0,13.4194,13.4292,13.4096,13.4292,12400.0
2005-12-22 15:50:00,13.68,13.7,13.64,13.66,17200.0,13.4292,13.4488,13.3899,13.4096,17200.0
2005-12-22 15:55:00,13.65,13.7,13.65,13.7,16700.0,13.3997,13.4488,13.3997,13.4488,16700.0
2005-12-23 09:30:00,13.69,13.74,13.51,13.66,35500.0,13.439,13.4881,13.2623,13.4096,35500.0
2005-12-23 09:35:00,13.59,13.69,13.56,13.69,6200.0,13.3408,13.439,13.3114,13.439,6200.0
2005-12-23 09:40:00,13.68,13.73,13.68,13.72,2600.0,13.4292,13.4783,13.4292,13.4685,2600.0
2005-12-23 09:45:00,13.71,13.73,13.67,13.72,5000.0,13.4586,13.4783,13.4194,13.4685,5000.0
2005-12-23 09:50:00,13.72,13.75,13.72,13.74,7100.0,13.4685,13.4979,13.4685,13.4881,7100.0
2005-12-23 09:55:00,13.75,13.83,13.75,13.8,6600.0,13.4979,13.5764,13.4979,13.547,6600.0
2005-12-23 10:00:00,13.78,13.78,13.6,13.61,11000.0,13.5274,13.5274,13.3507,13.3605,11000.0
2005-12-23 10:05:00,13.6,13.6,13.56,13.56,6800.0,13.3507,13.3507,13.3114,13.3114,6800.0
2005-12-23 10:10:00,13.59,13.59,13.55,13.56,5400.0,13.3408,13.3408,13.3016,13.3114,5400.0
2005-12-23 10:15:00,13.56,13.63,13.56,13.59,6300.0,13.3114,13.3801,13.3114,13.3408,6300.0
2005-12-23 10:20:00,13.58,13.62,13.57,13.62,2900.0,13.331,13.3703,13.3212,13.3703,2900.0
2005-12-23 10:25:00,13.6,13.6,13.57,13.57,6200.0,13.3507,13.3507,13.3212,13.3212,6200.0
2005-12-23 10:30:00,13.57,13.58,13.56,13.58,3200.0,13.3212,13.331,13.3114,13.331,3200.0
2005-12-23 10:35:00,13.57,13.61,13.57,13.58,6800.0,13.3212,13.3605,13.3212,13.331,6800.0
2005-12-23 10:40:00,13.59,13.59,13.58,13.59,400.0,13.3408,13.3408,13.331,13.3408,400.0
2005-12-23 10:45:00,13.58,13.63,13.58,13.63,3400.0,13.331,13.3801,13.331,13.3801,3400.0
2005-12-23 10:50:00,13.63,13.66,13.61,13.65,1000.0,13.3801,13.4096,13.3605,13.3997,1000.0
2005-12-23 10:55:00,13.63,13.64,13.63,13.63,1200.0,13.3801,13.3899,13.3801,13.3801,1200.0
2005-12-23 11:00:00,13.62,13.63,13.62,13.62,2000.0,13.3703,13.3801,13.3703,13.3703,2000.0
2005-12-23 11:05:00,13.63,13.64,13.62,13.64,2600.0,13.3801,13.3899,13.3703,13.3899,2600.0
2005-12-23 11:10:00,13.63,13.64,13.63,13.63,700.0,13.3801,13.3899,13.3801,13.3801,700.0
2005-12-23 11:15:00,13.63,13.64,13.62,13.63,2100.0,13.3801,13.3899,13.3703,13.3801,2100.0
2005-12-23 11:20:00,13.64,13.65,13.62,13.63,4600.0,13.3899,13.3997,13.3703,13.3801,4600.0
2005-12-23 11:25:00,13.63,13.64,13.62,13.63,5900.0,13.3801,13.3899,13.3703,13.3801,5900.0
2005-12-23 11:30:00,13.64,13.64,13.63,13.63,20600.0,13.3899,13.3899,13.3801,13.3801,20600.0
2005-12-23 11:35:00,13.64,13.64,13.61,13.61,5300.0,13.3899,13.3899,13.3605,13.3605,5300.0
2005-12-23 11:40:00,13.62,13.62,13.61,13.61,400.0,13.3703,13.3703,13.3605,13.3605,400.0
2005-12-23 11:45:00,13.62,13.62,13.6,13.6,3400.0,13.3703,13.3703,13.3507,13.3507,3400.0
2005-12-23 11:50:00,13.61,13.67,13.6,13.66,5800.0,13.3605,13.4194,13.3507,13.4096,5800.0
2005-12-23 11:55:00,13.66,13.66,13.63,13.63,3100.0,13.4096,13.4096,13.3801,13.3801,3100.0
2005-12-23 12:00:00,13.63,13.63,13.6,13.63,4900.0,13.3801,13.3801,13.3507,13.3801,4900.0
2005-12-23 12:05:00,13.6,13.6,13.58,13.59,2000.0,13.3507,13.3507,13.331,13.3408,2000.0
2005-12-23 12:10:00,13.59,13.59,13.58,13.58,1800.0,13.3408,13.3408,13.331,13.331,1800.0
2005-12-23 12:15:00,13.58,13.58,13.57,13.58,1500.0,13.331,13.331,13.3212,13.331,1500.0
2005-12-23 12:20:00,13.58,13.58,13.57,13.58,2000.0,13.331,13.331,13.3212,13.331,2000.0
2005-12-23 12:25:00,13.56,13.57,13.56,13.57,200.0,13.3114,13.3212,13.3114,13.3212,200.0
2005-12-23 12:30:00,13.57,13.57,13.57,13.57,0.0,13.3212,13.3212,13.3212,13.3212,0.0
2005-12-23 12:35:00,13.57,13.62,13.57,13.6,4500.0,13.3212,13.3703,13.3212,13.3507,4500.0
2005-12-23 12:40:00,13.6,13.6,13.6,13.6,700.0,13.3507,13.3507,13.3507,13.3507,700.0
2005-12-23 12:45:00,13.59,13.59,13.59,13.59,500.0,13.3408,13.3408,13.3408,13.3408,500.0
2005-12-23 12:50:00,13.59,13.6,13.57,13.57,3700.0,13.3408,13.3507,13.3212,13.3212,3700.0
2005-12-23 12:55:00,13.58,13.6,13.58,13.59,1000.0,13.331,13.3507,13.331,13.3408,1000.0
2005-12-23 13:00:00,13.59,13.61,13.59,13.6,2100.0,13.3408,13.3605,13.3408,13.3507,2100.0
2005-12-23 13:05:00,13.59,13.59,13.58,13.59,3100.0,13.3408,13.3408,13.331,13.3408,3100.0
2005-12-23 13:10:00,13.59,13.59,13.58,13.58,800.0,13.3408,13.3408,13.331,13.331,800.0
2005-12-23 13:15:00,13.59,13.59,13.58,13.58,1600.0,13.3408,13.3408,13.331,13.331,1600.0
2005-12-23 13:20:00,13.58,13.58,13.57,13.57,1800.0,13.331,13.331,13.3212,13.3212,1800.0
2005-12-23 13:25:00,13.57,13.57,13.56,13.56,5900.0,13.3212,13.3212,13.3114,13.3114,5900.0
2005-12-23 13:30:00,13.57,13.57,13.56,13.57,1800.0,13.3212,13.3212,13.3114,13.3212,1800.0
2005-12-23 13:35:00,13.56,13.56,13.56,13.56,600.0,13.3114,13.3114,13.3114,13.3114,600.0
2005-12-23 13:40:00,13.56,13.57,13.56,13.57,800.0,13.3114,13.3212,13.3114,13.3212,800.0
2005-12-23 13:45:00,13.57,13.59,13.57,13.58,2200.0,13.3212,13.3408,13.3212,13.331,2200.0
2005-12-23 13:50:00,13.59,13.59,13.58,13.59,2100.0,13.3408,13.3408,13.331,13.3408,2100.0
2005-12-23 13:55:00,13.59,13.6,13.59,13.59,1500.0,13.3408,13.3507,13.3408,13.3408,1500.0
2005-12-23 14:00:00,13.59,13.6,13.58,13.6,1200.0,13.3408,13.3507,13.331,13.3507,1200.0
2005-12-23 14:05:00,13.61,13.61,13.58,13.58,2900.0,13.3605,13.3605,13.331,13.331,2900.0
2005-12-23 14:10:00,13.58,13.59,13.58,13.59,1400.0,13.331,13.3408,13.331,13.3408,1400.0
2005-12-23 14:15:00,13.58,13.58,13.57,13.57,4400.0,13.331,13.331,13.3212,13.3212,4400.0
2005-12-23 14:20:00,13.58,13.59,13.58,13.59,600.0,13.331,13.3408,13.331,13.3408,600.0
2005-12-23 14:25:00,13.58,13.61,13.58,13.58,12500.0,13.331,13.3605,13.331,13.331,12500.0
2005-12-23 14:30:00,13.59,13.6,13.58,13.58,5000.0,13.3408,13.3507,13.331,13.331,5000.0
2005-12-23 14:35:00,13.59,13.6,13.58,13.6,2600.0,13.3408,13.3507,13.331,13.3507,2600.0
2005-12-23 14:40:00,13.6,13.61,13.59,13.6,3600.0,13.3507,13.3605,13.3408,13.3507,3600.0
2005-12-23 14:45:00,13.61,13.61,13.59,13.59,1100.0,13.3605,13.3605,13.3408,13.3408,1100.0
2005-12-23 14:50:00,13.59,13.6,13.59,13.6,900.0,13.3408,13.3507,13.3408,13.3507,900.0
2005-12-23 14:55:00,13.59,13.59,13.58,13.59,4000.0,13.3408,13.3408,13.331,13.3408,4000.0
2005-12-23 15:00:00,13.58,13.58,13.57,13.57,1900.0,13.331,13.331,13.3212,13.3212,1900.0
2005-12-23 15:05:00,13.58,13.59,13.58,13.59,800.0,13.331,13.3408,13.331,13.3408,800.0
2005-12-23 15:10:00,13.59,13.6,13.58,13.58,6200.0,13.3408,13.3507,13.331,13.331,6200.0
2005-12-23 15:15:00,13.58,13.6,13.57,13.6,5100.0,13.331,13.3507,13.3212,13.3507,5100.0
2005-12-23 15:20:00,13.6,13.6,13.58,13.58,2800.0,13.3507,13.3507,13.331,13.331,2800.0
2005-12-23 15:25:00,13.59,13.59,13.58,13.58,6300.0,13.3408,13.3408,13.331,13.331,6300.0
2005-12-23 15:30:00,13.58,13.6,13.58,13.59,2400.0,13.331,13.3507,13.331,13.3408,2400.0
2005-12-23 15:35:00,13.59,13.6,13.58,13.6,3600.0,13.3408,13.3507,13.331,13.3507,3600.0
2005-12-23 15:40:00,13.6,13.6,13.58,13.58,4700.0,13.3507,13.3507,13.331,13.331,4700.0
2005-12-23 15:45:00,13.58,13.59,13.58,13.59,2500.0,13.331,13.3408,13.331,13.3408,2500.0
2005-12-23 15:50:00,13.58,13.59,13.58,13.58,4700.0,13.331,13.3408,13.331,13.331,4700.0
2005-12-23 15:55:00,13.58,13.6,13.56,13.59,12600.0,13.331,13.3507,13.3114,13.3408,12600.0
2005-12-27 09:30:00,13.6,13.67,13.6,13.67,6700.0,13.3507,13.4194,13.3507,13.4194,6700.0
2005-12-27 09:35:00,13.65,13.67,13.58,13.58,4100.0,13.3997,13.4194,13.331,13.331,4100.0
2005-12-27 09:40:00,13.58,13.65,13.58,13.64,4600.0,13.331,13.3997,13.331,13.3899,4600.0
2005-12-27 09:45:00,13.65,13.65,13.63,13.65,2100.0,13.3997,13.3997,13.3801,13.3997,2100.0
2005-12-27 09:50:00,13.66,13.68,13.66,13.67,2800.0,13.4096,13.4292,13.4096,13.4194,2800.0
2005-12-27 09:55:00,13.67,13.68,13.63,13.68,2800.0,13.4194,13.4292,13.3801,13.4292,2800.0
2005-12-27 10:00:00,13.67,13.67,13.63,13.67,2600.0,13.4194,13.4194,13.3801,13.4194,2600.0
2005-12-27 10:05:00,13.67,13.68,13.62,13.62,2200.0,13.4194,13.4292,13.3703,13.3703,2200.0
2005-12-27 10:10:00,13.62,13.63,13.62,13.63,700.0,13.3703,13.3801,13.3703,13.3801,700.0
2005-12-27 10:15:00,13.64,13.66,13.61,13.62,2600.0,13.3899,13.4096,13.3605,13.3703,2600.0
2005-12-27 10:20:00,13.63,13.65,13.59,13.6,7800.0,13.3801,13.3997,13.3408,13.3507,7800.0
2005-12-27 10:25:00,13.6,13.6,13.59,13.6,3800.0,13.3507,13.3507,13.3408,13.3507,3800.0
2005-12-27 10:30:00,13.6,13.62,13.6,13.62,1100.0,13.3507,13.3703,13.3507,13.3703,1100.0
2005-12-27 10:35:00,13.62,13.62,13.62,13.62,300.0,13.3703,13.3703,13.3703,13.3703,300.0
2005-12-27 10:40:00,13.62,13.62,13.62,13.62,1200.0,13.3703,13.3703,13.3703,13.3703,1200.0
2005-12-27 10:45:00,13.62,13.62,13.62,13.62,5800.0,13.3703,13.3703,13.3703,13.3703,5800.0
2005-12-27 10:50:00,13.63,13.63,13.61,13.62,700.0,13.3801,13.3801,13.3605,13.3703,700.0
2005-12-27 10:55:00,13.62,13.65,13.59,13.59,4400.0,13.3703,13.3997,13.3408,13.3408,4400.0
2005-12-27 11:00:00,13.59,13.59,13.53,13.55,6500.0,13.3408,13.3408,13.2819,13.3016,6500.0
2005-12-27 11:05:00,13.54,13.54,13.52,13.52,1800.0,13.2918,13.2918,13.2721,13.2721,1800.0
2005-12-27 11:10:00,13.53,13.54,13.51,13.52,3300.0,13.2819,13.2918,13.2623,13.2721,3300.0
2005-12-27 11:15:00,13.53,13.53,13.51,13.51,1100.0,13.2819,13.2819,13.2623,13.2623,1100.0
2005-12-27 11:20:00,13.5,13.5,13.49,13.49,2100.0,13.2525,13.2525,13.2427,13.2427,2100.0
2005-12-27 11:25:00,13.48,13.49,13.44,13.45,3200.0,13.2329,13.2427,13.1936,13.2034,3200.0
2005-12-27 11:30:00,13.43,13.43,13.37,13.38,7200.0,13.1838,13.1838,13.1249,13.1347,7200.0
2005-12-27 11:35:00,13.39,13.41,13.39,13.4,1700.0,13.1445,13.1641,13.1445,13.1543,1700.0
2005-12-27 11:40:00,13.41,13.41,13.35,13.37,3800.0,13.1641,13.1641,13.1052,13.1249,3800.0
2005-12-27 11:45:00,13.36,13.37,13.36,13.37,1700.0,13.1151,13.1249,13.1151,13.1249,1700.0
2005-12-27 11:50:00,13.36,13.36,13.31,13.31,5200.0,13.1151,13.1151,13.066,13.066,5200.0
2005-12-27 11:55:00,13.32,13.33,13.3,13.3,3600.0,13.0758,13.0856,13.0562,13.0562,3600.0
2005-12-27 12:00:00,13.28,13.28,13.24,13.24,6400.0,13.0365,13.0365,12.9973,12.9973,6400.0
2005-12-27 12:05:00,13.24,13.29,13.23,13.29,5000.0,12.9973,13.0463,12.9874,13.0463,5000.0
2005-12-27 12:10:00,13.28,13.28,13.26,13.27,4100.0,13.0365,13.0365,13.0169,13.0267,4100.0
2005-12-27 12:15:00,13.26,13.27,13.24,13.26,2900.0,13.0169,13.0267,12.9973,13.0169,2900.0
2005-12-27 12:20:00,13.26,13.28,13.25,13.27,1800.0,13.0169,13.0365,13.0071,13.0267,1800.0
2005-12-27 12:25:00,13.27,13.27,13.25,13.27,13500.0,13.0267,13.0267,13.0071,13.0267,13500.0
2005-12-27 12:30:00,13.27,13.27,13.22,13.23,3700.0,13.0267,13.0267,12.9776,12.9874,3700.0
2005-12-27 12:35:00,13.23,13.24,13.23,13.24,1500.0,12.9874,12.9973,12.9874,12.9973,1500.0
2005-12-27 12:40:00,13.24,13.25,13.24,13.24,1000.0,12.9973,13.0071,12.9973,12.9973,1000.0
2005-12-27 12:45:00,13.23,13.24,13.23,13.23,2000.0,12.9874,12.9973,12.9874,12.9874,2000.0
2005-12-27 12:50:00,13.24,13.25,13.23,13.24,7800.0,12.9973,13.0071,12.9874,12.9973,7800.0
2005-12-27 12:55:00,13.25,13.27,13.25,13.27,3600.0,13.0071,13.0267,13.0071,13.0267,3600.0
2005-12-27 13:00:00,13.27,13.27,13.27,13.27,0.0,13.0267,13.0267,13.0267,13.0267,0.0
2005-12-27 13:05:00,13.26,13.27,13.26,13.27,400.0,13.0169,13.0267,13.0169,13.0267,400.0
2005-12-27 13:10:00,13.26,13.28,13.26,13.27,4100.0,13.0169,13.0365,13.0169,13.0267,4100.0
2005-12-27 13:15:00,13.26,13.26,13.23,13.24,4900.0,13.0169,13.0169,12.9874,12.9973,4900.0
2005-12-27 13:20:00,13.22,13.23,13.15,13.16,7500.0,12.9776,12.9874,12.9089,12.9187,7500.0
2005-12-27 13:25:00,13.16,13.24,13.16,13.24,4200.0,12.9187,12.9973,12.9187,12.9973,4200.0
2005-12-27 13:30:00,13.2,13.23,13.17,13.17,6700.0,12.958,12.9874,12.9285,12.9285,6700.0
2005-12-27 13:35:00,13.18,13.2,13.18,13.2,900.0,12.9384,12.958,12.9384,12.958,900.0
2005-12-27 13:40:00,13.2,13.22,13.2,13.21,2200.0,12.958,12.9776,12.958,12.9678,2200.0
2005-12-27 13:45:00,13.22,13.22,13.2,13.2,1300.0,12.9776,12.9776,12.958,12.958,1300.0
2005-12-27 13:50:00,13.2,13.2,13.14,13.16,7300.0,12.958,12.958,12.8991,12.9187,7300.0
2005-12-27 13:55:00,13.16,13.17,13.11,13.17,5200.0,12.9187,12.9285,12.8696,12.9285,5200.0
2005-12-27 14:00:00,13.16,13.18,13.16,13.18,1300.0,12.9187,12.9384,12.9187,12.9384,1300.0
2005-12-27 14:05:00,13.19,13.19,13.19,13.19,200.0,12.9482,12.9482,12.9482,12.9482,200.0
2005-12-27 14:10:00,13.18,13.21,13.18,13.21,4900.0,12.9384,12.9678,12.9384,12.9678,4900.0
2005-12-27 14:15:00,13.21,13.22,13.21,13.22,1200.0,12.9678,12.9776,12.9678,12.9776,1200.0
2005-12-27 14:20:00,13.22,13.24,13.21,13.23,3300.0,12.9776,12.9973,12.9678,12.9874,3300.0
2005-12-27 14:25:00,13.22,13.24,13.22,13.24,1800.0,12.9776,12.9973,12.9776,12.9973,1800.0
2005-12-27 14:30:00,13.25,13.26,13.23,13.26,6700.0,13.0071,13.0169,12.9874,13.0169,6700.0
2005-12-27 14:35:00,13.27,13.27,13.24,13.25,2600.0,13.0267,13.0267,12.9973,13.0071,2600.0
2005-12-27 14:40:00,13.26,13.27,13.23,13.24,3900.0,13.0169,13.0267,12.9874,12.9973,3900.0
2005-12-27 14:45:00,13.24,13.25,13.22,13.24,2000.0,12.9973,13.0071,12.9776,12.9973,2000.0
2005-12-27 14:50:00,13.24,13.24,13.22,13.22,3800.0,12.9973,12.9973,12.9776,12.9776,3800.0
2005-12-27 14:55:00,13.23,13.23,13.2,13.21,5300.0,12.9874,12.9874,12.958,12.9678,5300.0
2005-12-27 15:00:00,13.21,13.21,13.19,13.19,4300.0,12.9678,12.9678,12.9482,12.9482,4300.0
2005-12-27 15:05:00,13.19,13.2,13.19,13.19,4600.0,12.9482,12.958,12.9482,12.9482,4600.0
2005-12-27 15:10:00,13.19,13.19,13.17,13.17,3400.0,12.9482,12.9482,12.9285,12.9285,3400.0
2005-12-27 15:15:00,13.18,13.19,13.18,13.19,3600.0,12.9384,12.9482,12.9384,12.9482,3600.0
2005-12-27 15:20:00,13.18,13.2,13.18,13.2,8600.0,12.9384,12.958,12.9384,12.958,8600.0
2005-12-27 15:25:00,13.2,13.21,13.18,13.21,7900.0,12.958,12.9678,12.9384,12.9678,7900.0
2005-12-27 15:30:00,13.2,13.26,13.19,13.26,10100.0,12.958,13.0169,12.9482,13.0169,10100.0
2005-12-27 15:35:00,13.25,13.26,13.25,13.25,7500.0,13.0071,13.0169,13.0071,13.0071,7500.0
2005-12-27 15:40:00,13.25,13.25,13.2,13.2,12000.0,13.0071,13.0071,12.958,12.958,12000.0
2005-12-27 15:45:00,13.2,13.21,13.2,13.2,12100.0,12.958,12.9678,12.958,12.958,12100.0
2005-12-27 15:50:00,13.2,13.23,13.2,13.22,15700.0,12.958,12.9874,12.958,12.9776,15700.0
2005-12-27 15:55:00,13.22,13.26,13.2,13.26,44800.0,12.9776,13.0169,12.958,13.0169,44800.0
2005-12-28 09:30:00,13.29,13.35,13.27,13.35,6900.0,13.0463,13.1052,13.0267,13.1052,6900.0
2005-12-28 09:35:00,13.32,13.32,13.24,13.29,3200.0,13.0758,13.0758,12.9973,13.0463,3200.0
2005-12-28 09:40:00,13.22,13.29,13.2,13.23,2900.0,12.9776,13.0463,12.958,12.9874,2900.0
2005-12-28 09:45:00,13.23,13.23,13.19,13.21,1000.0,12.9874,12.9874,12.9482,12.9678,1000.0
2005-12-28 09:50:00,13.2,13.2,13.19,13.19,600.0,12.958,12.958,12.9482,12.9482,600.0
2005-12-28 09:55:00,13.2,13.2,13.19,13.19,200.0,12.958,12.958,12.9482,12.9482,200.0
2005-12-28 10:00:00,13.2,13.25,13.2,13.22,1400.0,12.958,13.0071,12.958,12.9776,1400.0
2005-12-28 10:05:00,13.24,13.25,13.2,13.25,1900.0,12.9973,13.0071,12.958,13.0071,1900.0
2005-12-28 10:10:00,13.22,13.22,13.2,13.2,300.0,12.9776,12.9776,12.958,12.958,300.0
2005-12-28 10:15:00,13.2,13.23,13.2,13.2,4400.0,12.958,12.9874,12.958,12.958,4400.0
2005-12-28 10:20:00,13.23,13.23,13.2,13.2,1400.0,12.9874,12.9874,12.958,12.958,1400.0
2005-12-28 10:25:00,13.19,13.19,13.16,13.18,3700.0,12.9482,12.9482,12.9187,12.9384,3700.0
2005-12-28 10:30:00,13.18,13.18,13.16,13.16,500.0,12.9384,12.9384,12.9187,12.9187,500.0
2005-12-28 10:35:00,13.16,13.17,13.14,13.14,4700.0,12.9187,12.9285,12.8991,12.8991,4700.0
2005-12-28 10:40:00,13.14,13.15,13.13,13.13,1500.0,12.8991,12.9089,12.8893,12.8893,1500.0
2005-12-28 10:45:00,13.12,13.12,13.06,13.09,9300.0,12.8795,12.8795,12.8206,12.85,9300.0
2005-12-28 10:50:00,13.09,13.09,13.07,13.07,3900.0,12.85,12.85,12.8304,12.8304,3900.0
2005-12-28 10:55:00,13.07,13.1,13.06,13.06,4900.0,12.8304,12.8598,12.8206,12.8206,4900.0
2005-12-28 11:00:00,13.06,13.11,13.06,13.11,4700.0,12.8206,12.8696,12.8206,12.8696,4700.0
2005-12-28 11:05:00,13.12,13.12,13.08,13.1,5000.0,12.8795,12.8795,12.8402,12.8598,5000.0
2005-12-28 11:10:00,13.11,13.12,13.11,13.12,600.0,12.8696,12.8795,12.8696,12.8795,600.0
2005-12-28 11:15:00,13.12,13.12,13.1,13.1,4200.0,12.8795,12.8795,12.8598,12.8598,4200.0
2005-12-28 11:20:00,13.11,13.11,13.1,13.1,1800.0,12.8696,12.8696,12.8598,12.8598,1800.0
2005-12-28 11:25:00,13.11,13.12,13.09,13.1,7100.0,12.8696,12.8795,12.85,12.8598,7100.0
2005-12-28 11:30:00,13.1,13.1,13.09,13.1,2400.0,12.8598,12.8598,12.85,12.8598,2400.0
2005-12-28 11:35:00,13.1,13.13,13.09,13.13,4900.0,12.8598,12.8893,12.85,12.8893,4900.0
2005-12-28 11:40:00,13.13,13.13,13.09,13.09,6100.0,12.8893,12.8893,12.85,12.85,6100.0
2005-12-28 11:45:00,13.1,13.1,13.09,13.1,300.0,12.8598,12.8598,12.85,12.8598,300.0
2005-12-28 11:50:00,13.1,13.1,13.1,13.1,2200.0,12.8598,12.8598,12.8598,12.8598,2200.0
2005-12-28 11:55:00,13.1,13.1,13.1,13.1,0.0,12.8598,12.8598,12.8598,12.8598,0.0
2005-12-28 12:00:00,13.09,13.13,13.09,13.13,38300.0,12.85,12.8893,12.85,12.8893,38300.0
2005-12-28 12:05:00,13.11,13.11,13.09,13.1,2200.0,12.8696,12.8696,12.85,12.8598,2200.0
2005-12-28 12:10:00,13.1,13.11,13.1,13.11,500.0,12.8598,12.8696,12.8598,12.8696,500.0
2005-12-28 12:15:00,13.12,13.12,13.1,13.1,1200.0,12.8795,12.8795,12.8598,12.8598,1200.0
2005-12-28 12:20:00,13.09,13.1,13.09,13.1,400.0,12.85,12.8598,12.85,12.8598,400.0
2005-12-28 12:25:00,13.11,13.11,13.09,13.09,1300.0,12.8696,12.8696,12.85,12.85,1300.0
2005-12-28 12:30:00,13.1,13.1,13.09,13.09,3300.0,12.8598,12.8598,12.85,12.85,3300.0
2005-12-28 12:35:00,13.11,13.11,13.11,13.11,200.0,12.8696,12.8696,12.8696,12.8696,200.0
2005-12-28 12:40:00,13.1,13.1,13.09,13.1,1600.0,12.8598,12.8598,12.85,12.8598,1600.0
2005-12-28 12:45:00,13.09,13.09,13.06,13.06,11500.0,12.85,12.85,12.8206,12.8206,11500.0
2005-12-28 12:50:00,13.07,13.07,13.06,13.06,3000.0,12.8304,12.8304,12.8206,12.8206,3000.0
2005-12-28 12:55:00,13.05,13.07,13.05,13.07,1000.0,12.8107,12.8304,12.8107,12.8304,1000.0
2005-12-28 13:00:00,13.07,13.08,13.06,13.06,13700.0,12.8304,12.8402,12.8206,12.8206,13700.0
2005-12-28 13:05:00,13.06,13.09,13.05,13.09,1000.0,12.8206,12.85,12.8107,12.85,1000.0
2005-12-28 13:10:00,13.09,13.09,13.07,13.07,500.0,12.85,12.85,12.8304,12.8304,500.0
2005-12-28 13:15:00,13.08,13.1,13.08,13.09,1200.0,12.8402,12.8598,12.8402,12.85,1200.0
2005-12-28 13:20:00,13.09,13.09,13.09,13.09,1000.0,12.85,12.85,12.85,12.85,1000.0
2005-12-28 13:25:00,13.09,13.09,13.09,13.09,300.0,12.85,12.85,12.85,12.85,300.0
2005-12-28 13:30:00,13.1,13.13,13.1,13.13,1200.0,12.8598,12.8893,12.8598,12.8893,1200.0
2005-12-28 13:35:00,13.13,13.18,13.13,13.18,5100.0,12.8893,12.9384,12.8893,12.9384,5100.0
2005-12-28 13:40:00,13.19,13.2,13.18,13.2,4700.0,12.9482,12.958,12.9384,12.958,4700.0
2005-12-28 13:45:00,13.2,13.21,13.2,13.21,900.0,12.958,12.9678,12.958,12.9678,900.0
2005-12-28 13:50:00,13.2,13.24,13.2,13.24,4600.0,12.958,12.9973,12.958,12.9973,4600.0
2005-12-28 13:55:00,13.25,13.25,13.23,13.23,2400.0,13.0071,13.0071,12.9874,12.9874,2400.0
2005-12-28 14:00:00,13.25,13.26,13.24,13.26,4200.0,13.0071,13.0169,12.9973,13.0169,4200.0
2005-12-28 14:05:00,13.26,13.27,13.25,13.26,2100.0,13.0169,13.0267,13.0071,13.0169,2100.0
2005-12-28 14:10:00,13.26,13.28,13.26,13.28,3900.0,13.0169,13.0365,13.0169,13.0365,3900.0
2005-12-28 14:15:00,13.28,13.32,13.27,13.31,6900.0,13.0365,13.0758,13.0267,13.066,6900.0
2005-12-28 14:20:00,13.31,13.31,13.3,13.31,1100.0,13.066,13.066,13.0562,13.066,1100.0
2005-12-28 14:25:00,13.31,13.32,13.31,13.31,4800.0,13.066,13.0758,13.066,13.066,4800.0
2005-12-28 14:30:00,13.32,13.35,13.32,13.35,8800.0,13.0758,13.1052,13.0758,13.1052,8800.0
2005-12-28 14:35:00,13.35,13.36,13.35,13.35,11800.0,13.1052,13.1151,13.1052,13.1052,11800.0
2005-12-28 14:40:00,13.35,13.35,13.31,13.35,6400.0,13.1052,13.1052,13.066,13.1052,6400.0
2005-12-28 14:45:00,13.35,13.37,13.34,13.36,6800.0,13.1052,13.1249,13.0954,13.1151,6800.0
2005-12-28 14:50:00,13.35,13.39,13.35,13.39,800.0,13.1052,13.1445,13.1052,13.1445,800.0
2005-12-28 14:55:00,13.39,13.39,13.37,13.39,2500.0,13.1445,13.1445,13.1249,13.1445,2500.0
2005-12-28 15:00:00,13.38,13.39,13.37,13.38,47400.0,13.1347,13.1445,13.1249,13.1347,47400.0
2005-12-28 15:05:00,13.38,13.38,13.37,13.38,1400.0,13.1347,13.1347,13.1249,13.1347,1400.0
2005-12-28 15:10:00,13.37,13.39,13.37,13.38,1900.0,13.1249,13.1445,13.1249,13.1347,1900.0
2005-12-28 15:15:00,13.37,13.39,13.37,13.39,1600.0,13.1249,13.1445,13.1249,13.1445,1600.0
2005-12-28 15:20:00,13.39,13.43,13.38,13.4,7200.0,13.1445,13.1838,13.1347,13.1543,7200.0
2005-12-28 15:25:00,13.42,13.44,13.41,13.42,4800.0,13.174,13.1936,13.1641,13.174,4800.0
2005-12-28 15:30:00,13.41,13.43,13.4,13.4,3300.0,13.1641,13.1838,13.1543,13.1543,3300.0
2005-12-28 15:35:00,13.4,13.42,13.4,13.41,4300.0,13.1543,13.174,13.1543,13.1641,4300.0
2005-12-28 15:40:00,13.41,13.41,13.4,13.4,6000.0,13.1641,13.1641,13.1543,13.1543,6000.0
2005-12-28 15:45:00,13.41,13.41,13.4,13.41,5300.0,13.1641,13.1641,13.1543,13.1641,5300.0
2005-12-28 15:50:00,13.41,13.42,13.39,13.39,14800.0,13.1641,13.174,13.1445,13.1445,14800.0
2005-12-28 15:55:00,13.39,13.43,13.39,13.42,23800.0,13.1445,13.1838,13.1445,13.174,23800.0
2005-12-29 09:30:00,13.46,13.46,13.4,13.41,8200.0,13.2132,13.2132,13.1543,13.1641,8200.0
2005-12-29 09:35:00,13.35,13.37,13.35,13.35,2500.0,13.1052,13.1249,13.1052,13.1052,2500.0
2005-12-29 09:40:00,13.35,13.35,13.26,13.26,5300.0,13.1052,13.1052,13.0169,13.0169,5300.0
2005-12-29 09:45:00,13.26,13.27,13.26,13.27,1800.0,13.0169,13.0267,13.0169,13.0267,1800.0
2005-12-29 09:50:00,13.27,13.27,13.23,13.25,7200.0,13.0267,13.0267,12.9874,13.0071,7200.0
2005-12-29 09:55:00,13.25,13.28,13.25,13.26,5200.0,13.0071,13.0365,13.0071,13.0169,5200.0
2005-12-29 10:00:00,13.26,13.26,13.24,13.25,8500.0,13.0169,13.0169,12.9973,13.0071,8500.0
2005-12-29 10:05:00,13.25,13.26,13.24,13.26,16100.0,13.0071,13.0169,12.9973,13.0169,16100.0
2005-12-29 10:10:00,13.25,13.28,13.25,13.28,3500.0,13.0071,13.0365,13.0071,13.0365,3500.0
2005-12-29 10:15:00,13.28,13.28,13.25,13.25,1400.0,13.0365,13.0365,13.0071,13.0071,1400.0
2005-12-29 10:20:00,13.26,13.28,13.26,13.26,3000.0,13.0169,13.0365,13.0169,13.0169,3000.0
2005-12-29 10:25:00,13.26,13.28,13.26,13.28,5200.0,13.0169,13.0365,13.0169,13.0365,5200.0
2005-12-29 10:30:00,13.29,13.3,13.25,13.25,16600.0,13.0463,13.0562,13.0071,13.0071,16600.0
2005-12-29 10:35:00,13.25,13.25,13.21,13.21,8800.0,13.0071,13.0071,12.9678,12.9678,8800.0
2005-12-29 10:40:00,13.21,13.21,13.2,13.2,14300.0,12.9678,12.9678,12.958,12.958,14300.0
2005-12-29 10:45:00,13.2,13.2,13.19,13.19,5000.0,12.958,12.958,12.9482,12.9482,5000.0
2005-12-29 10:50:00,13.2,13.23,13.2,13.23,5900.0,12.958,12.9874,12.958,12.9874,5900.0
2005-12-29 10:55:00,13.24,13.3,13.24,13.27,5900.0,12.9973,13.0562,12.9973,13.0267,5900.0
2005-12-29 11:00:00,13.27,13.3,13.27,13.3,2200.0,13.0267,13.0562,13.0267,13.0562,2200.0
2005-12-29 11:05:00,13.3,13.3,13.3,13.3,100.0,13.0562,13.0562,13.0562,13.0562,100.0
2005-12-29 11:10:00,13.31,13.31,13.3,13.3,500.0,13.066,13.066,13.0562,13.0562,500.0
2005-12-29 11:15:00,13.3,13.3,13.3,13.3,600.0,13.0562,13.0562,13.0562,13.0562,600.0
2005-12-29 11:20:00,13.3,13.3,13.29,13.29,1300.0,13.0562,13.0562,13.0463,13.0463,1300.0
2005-12-29 11:25:00,13.29,13.29,13.29,13.29,600.0,13.0463,13.0463,13.0463,13.0463,600.0
2005-12-29 11:30:00,13.3,13.31,13.29,13.29,2700.0,13.0562,13.066,13.0463,13.0463,2700.0
2005-12-29 11:35:00,13.29,13.29,13.28,13.28,2000.0,13.0463,13.0463,13.0365,13.0365,2000.0
2005-12-29 11:40:00,13.28,13.28,13.27,13.27,2600.0,13.0365,13.0365,13.0267,13.0267,2600.0
2005-12-29 11:45:00,13.27,13.27,13.27,13.27,2100.0,13.0267,13.0267,13.0267,13.0267,2100.0
2005-12-29 11:50:00,13.28,13.28,13.27,13.27,400.0,13.0365,13.0365,13.0267,13.0267,400.0
2005-12-29 11:55:00,13.27,13.27,13.27,13.27,800.0,13.0267,13.0267,13.0267,13.0267,800.0
2005-12-29 12:00:00,13.27,13.31,13.26,13.3,14900.0,13.0267,13.066,13.0169,13.0562,14900.0
2005-12-29 12:05:00,13.3,13.3,13.3,13.3,2300.0,13.0562,13.0562,13.0562,13.0562,2300.0
2005-12-29 12:10:00,13.3,13.3,13.29,13.29,1100.0,13.0562,13.0562,13.0463,13.0463,1100.0
2005-12-29 12:15:00,13.29,13.29,13.27,13.27,5400.0,13.0463,13.0463,13.0267,13.0267,5400.0
2005-12-29 12:20:00,13.28,13.29,13.28,13.29,2400.0,13.0365,13.0463,13.0365,13.0463,2400.0
2005-12-29 12:25:00,13.28,13.28,13.28,13.28,300.0,13.0365,13.0365,13.0365,13.0365,300.0
2005-12-29 12:30:00,13.28,13.28,13.27,13.28,1800.0,13.0365,13.0365,13.0267,13.0365,1800.0
2005-12-29 12:35:00,13.27,13.28,13.27,13.28,600.0,13.0267,13.0365,13.0267,13.0365,600.0
2005-12-29 12:40:00,13.27,13.28,13.27,13.28,1400.0,13.0267,13.0365,13.0267,13.0365,1400.0
2005-12-29 12:45:00,13.27,13.31,13.27,13.31,3300.0,13.0267,13.066,13.0267,13.066,3300.0
2005-12-29 12:50:00,13.31,13.39,13.31,13.39,7800.0,13.066,13.1445,13.066,13.1445,7800.0
2005-12-29 12:55:00,13.38,13.39,13.38,13.38,700.0,13.1347,13.1445,13.1347,13.1347,700.0
2005-12-29 13:00:00,13.39,13.42,13.39,13.42,3100.0,13.1445,13.174,13.1445,13.174,3100.0
2005-12-29 13:05:00,13.42,13.42,13.39,13.39,5000.0,13.174,13.174,13.1445,13.1445,5000.0
2005-12-29 13:10:00,13.39,13.42,13.39,13.41,1200.0,13.1445,13.174,13.1445,13.1641,1200.0
2005-12-29 13:15:00,13.42,13.42,13.41,13.41,900.0,13.174,13.174,13.1641,13.1641,900.0
2005-12-29 13:20:00,13.41,13.41,13.41,13.41,1400.0,13.1641,13.1641,13.1641,13.1641,1400.0
2005-12-29 13:25:00,13.42,13.43,13.42,13.43,1500.0,13.174,13.1838,13.174,13.1838,1500.0
2005-12-29 13:30:00,13.42,13.44,13.42,13.44,4000.0,13.174,13.1936,13.174,13.1936,4000.0
2005-12-29 13:35:00,13.43,13.44,13.42,13.42,9600.0,13.1838,13.1936,13.174,13.174,9600.0
2005-12-29 13:40:00,13.42,13.44,13.42,13.44,900.0,13.174,13.1936,13.174,13.1936,900.0
2005-12-29 13:45:00,13.41,13.42,13.41,13.42,1500.0,13.1641,13.174,13.1641,13.174,1500.0
2005-12-29 13:50:00,13.42,13.43,13.42,13.42,3500.0,13.174,13.1838,13.174,13.174,3500.0
2005-12-29 13:55:00,13.43,13.43,13.41,13.41,1900.0,13.1838,13.1838,13.1641,13.1641,1900.0
2005-12-29 14:00:00,13.42,13.44,13.42,13.43,10400.0,13.174,13.1936,13.174,13.1838,10400.0
2005-12-29 14:05:00,13.44,13.44,13.43,13.43,3000.0,13.1936,13.1936,13.1838,13.1838,3000.0
2005-12-29 14:10:00,13.44,13.45,13.44,13.44,2900.0,13.1936,13.2034,13.1936,13.1936,2900.0
2005-12-29 14:15:00,13.43,13.45,13.43,13.45,2700.0,13.1838,13.2034,13.1838,13.2034,2700.0
2005-12-29 14:20:00,13.46,13.46,13.44,13.45,1900.0,13.2132,13.2132,13.1936,13.2034,1900.0
2005-12-29 14:25:00,13.44,13.46,13.44,13.45,8800.0,13.1936,13.2132,13.1936,13.2034,8800.0
2005-12-29 14:30:00,13.45,13.5,13.45,13.5,10600.0,13.2034,13.2525,13.2034,13.2525,10600.0
2005-12-29 14:35:00,13.5,13.53,13.49,13.5,8300.0,13.2525,13.2819,13.2427,13.2525,8300.0
2005-12-29 14:40:00,13.49,13.5,13.49,13.5,7000.0,13.2427,13.2525,13.2427,13.2525,7000.0
2005-12-29 14:45:00,13.49,13.51,13.48,13.48,3100.0,13.2427,13.2623,13.2329,13.2329,3100.0
2005-12-29 14:50:00,13.48,13.49,13.48,13.48,2500.0,13.2329,13.2427,13.2329,13.2329,2500.0
2005-12-29 14:55:00,13.48,13.5,13.45,13.47,6900.0,13.2329,13.2525,13.2034,13.223,6900.0
2005-12-29 15:00:00,13.47,13.49,13.47,13.48,3900.0,13.223,13.2427,13.223,13.2329,3900.0
2005-12-29 15:05:00,13.49,13.49,13.43,13.44,8400.0,13.2427,13.2427,13.1838,13.1936,8400.0
2005-12-29 15:10:00,13.43,13.43,13.41,13.42,6000.0,13.1838,13.1838,13.1641,13.174,6000.0
2005-12-29 15:15:00,13.42,13.43,13.37,13.39,13300.0,13.174,13.1838,13.1249,13.1445,13300.0
2005-12-29 15:20:00,13.39,13.4,13.35,13.35,11500.0,13.1445,13.1543,13.1052,13.1052,11500.0
2005-12-29 15:25:00,13.35,13.37,13.35,13.35,7100.0,13.1052,13.1249,13.1052,13.1052,7100.0
2005-12-29 15:30:00,13.35,13.41,13.35,13.39,14800.0,13.1052,13.1641,13.1052,13.1445,14800.0
2005-12-29 15:35:00,13.4,13.43,13.38,13.4,10100.0,13.1543,13.1838,13.1347,13.1543,10100.0
2005-12-29 15:40:00,13.39,13.4,13.34,13.35,20300.0,13.1445,13.1543,13.0954,13.1052,20300.0
2005-12-29 15:45:00,13.34,13.41,13.34,13.4,13600.0,13.0954,13.1641,13.0954,13.1543,13600.0
2005-12-29 15:50:00,13.4,13.41,13.38,13.38,12500.0,13.1543,13.1641,13.1347,13.1347,12500.0
2005-12-29 15:55:00,13.38,13.4,13.35,13.38,28400.0,13.1347,13.1543,13.1052,13.1347,28400.0
2005-12-30 09:30:00,13.28,13.28,13.12,13.16,19800.0,13.0365,13.0365,12.8795,12.9187,19800.0
2005-12-30 09:35:00,13.17,13.18,13.12,13.16,9400.0,12.9285,12.9384,12.8795,12.9187,9400.0
2005-12-30 09:40:00,13.18,13.19,13.07,13.08,5100.0,12.9384,12.9482,12.8304,12.8402,5100.0
2005-12-30 09:45:00,13.09,13.11,13.08,13.1,3400.0,12.85,12.8696,12.8402,12.8598,3400.0
2005-12-30 09:50:00,13.1,13.18,13.1,13.14,7500.0,12.8598,12.9384,12.8598,12.8991,7500.0
2005-12-30 09:55:00,13.15,13.21,13.15,13.2,1500.0,12.9089,12.9678,12.9089,12.958,1500.0
2005-12-30 10:00:00,13.2,13.21,13.18,13.18,4300.0,12.958,12.9678,12.9384,12.9384,4300.0
2005-12-30 10:05:00,13.18,13.18,13.13,13.15,6700.0,12.9384,12.9384,12.8893,12.9089,6700.0
2005-12-30 10:10:00,13.13,13.14,13.07,13.08,3700.0,12.8893,12.8991,12.8304,12.8402,3700.0
2005-12-30 10:15:00,13.09,13.17,13.09,13.17,14100.0,12.85,12.9285,12.85,12.9285,14100.0
2005-12-30 10:20:00,13.17,13.28,13.12,13.28,14400.0,12.9285,13.0365,12.8795,13.0365,14400.0
2005-12-30 10:25:00,13.27,13.27,13.23,13.24,3000.0,13.0267,13.0267,12.9874,12.9973,3000.0
2005-12-30 10:30:00,13.25,13.25,13.2,13.21,2600.0,13.0071,13.0071,12.958,12.9678,2600.0
2005-12-30 10:35:00,13.2,13.2,13.1,13.19,11300.0,12.958,12.958,12.8598,12.9482,11300.0
2005-12-30 10:40:00,13.19,13.21,13.13,13.14,5600.0,12.9482,12.9678,12.8893,12.8991,5600.0
2005-12-30 10:45:00,13.13,13.13,13.11,13.11,3800.0,12.8893,12.8893,12.8696,12.8696,3800.0
2005-12-30 10:50:00,13.11,13.11,13.1,13.1,2800.0,12.8696,12.8696,12.8598,12.8598,2800.0
2005-12-30 10:55:00,13.1,13.12,13.09,13.12,9000.0,12.8598,12.8795,12.85,12.8795,9000.0
2005-12-30 11:00:00,13.13,13.23,13.13,13.23,9700.0,12.8893,12.9874,12.8893,12.9874,9700.0
2005-12-30 11:05:00,13.23,13.25,13.23,13.23,3900.0,12.9874,13.0071,12.9874,12.9874,3900.0
2005-12-30 11:10:00,13.25,13.25,13.24,13.24,1100.0,13.0071,13.0071,12.9973,12.9973,1100.0
2005-12-30 11:15:00,13.25,13.25,13.23,13.24,2400.0,13.0071,13.0071,12.9874,12.9973,2400.0
2005-12-30 11:20:00,13.25,13.31,13.25,13.29,6400.0,13.0071,13.066,13.0071,13.0463,6400.0
2005-12-30 11:25:00,13.3,13.32,13.26,13.29,2500.0,13.0562,13.0758,13.0169,13.0463,2500.0
2005-12-30 11:30:00,13.29,13.29,13.29,13.29,100.0,13.0463,13.0463,13.0463,13.0463,100.0
2005-12-30 11:35:00,13.29,13.3,13.29,13.29,1100.0,13.0463,13.0562,13.0463,13.0463,1100.0
2005-12-30 11:40:00,13.3,13.3,13.27,13.27,2000.0,13.0562,13.0562,13.0267,13.0267,2000.0
2005-12-30 11:45:00,13.26,13.27,13.25,13.27,4900.0,13.0169,13.0267,13.0071,13.0267,4900.0
2005-12-30 11:50:00,13.27,13.27,13.26,13.26,700.0,13.0267,13.0267,13.0169,13.0169,700.0
2005-12-30 11:55:00,13.25,13.25,13.25,13.25,700.0,13.0071,13.0071,13.0071,13.0071,700.0
2005-12-30 12:00:00,13.25,13.27,13.25,13.26,2800.0,13.0071,13.0267,13.0071,13.0169,2800.0
2005-12-30 12:05:00,13.25,13.26,13.25,13.26,1500.0,13.0071,13.0169,13.0071,13.0169,1500.0
2005-12-30 12:10:00,13.26,13.26,13.25,13.25,200.0,13.0169,13.0169,13.0071,13.0071,200.0
2005-12-30 12:15:00,13.26,13.27,13.25,13.26,1100.0,13.0169,13.0267,13.0071,13.0169,1100.0
2005-12-30 12:20:00,13.26,13.26,13.23,13.23,300.0,13.0169,13.0169,12.9874,12.9874,300.0
2005-12-30 12:25:00,13.25,13.26,13.21,13.24,900.0,13.0071,13.0169,12.9678,12.9973,900.0
2005-12-30 12:30:00,13.24,13.24,13.24,13.24,600.0,12.9973,12.9973,12.9973,12.9973,600.0
2005-12-30 12:35:00,13.24,13.24,13.23,13.23,1500.0,12.9973,12.9973,12.9874,12.9874,1500.0
2005-12-30 12:40:00,13.23,13.25,13.23,13.25,1700.0,12.9874,13.0071,12.9874,13.0071,1700.0
2005-12-30 12:45:00,13.24,13.25,13.23,13.23,800.0,12.9973,13.0071,12.9874,12.9874,800.0
2005-12-30 12:50:00,13.23,13.24,13.23,13.24,2600.0,12.9874,12.9973,12.9874,12.9973,2600.0
2005-12-30 12:55:00,13.24,13.28,13.23,13.23,11300.0,12.9973,13.0365,12.9874,12.9874,11300.0
2005-12-30 13:00:00,13.24,13.24,13.23,13.23,12700.0,12.9973,12.9973,12.9874,12.9874,12700.0
2005-12-30 13:05:00,13.24,13.24,13.23,13.23,1200.0,12.9973,12.9973,12.9874,12.9874,1200.0
2005-12-30 13:10:00,13.23,13.23,13.21,13.22,5700.0,12.9874,12.9874,12.9678,12.9776,5700.0
2005-12-30 13:15:00,13.22,13.23,13.21,13.21,1100.0,12.9776,12.9874,12.9678,12.9678,1100.0
2005-12-30 13:20:00,13.21,13.21,13.15,13.15,6800.0,12.9678,12.9678,12.9089,12.9089,6800.0
2005-12-30 13:25:00,13.15,13.15,13.12,13.13,2800.0,12.9089,12.9089,12.8795,12.8893,2800.0
2005-12-30 13:30:00,13.12,13.17,13.12,13.17,6300.0,12.8795,12.9285,12.8795,12.9285,6300.0
2005-12-30 13:35:00,13.17,13.18,13.16,13.17,2000.0,12.9285,12.9384,12.9187,12.9285,2000.0
2005-12-30 13:40:00,13.18,13.2,13.17,13.19,2000.0,12.9384,12.958,12.9285,12.9482,2000.0
2005-12-30 13:45:00,13.18,13.21,13.18,13.21,3400.0,12.9384,12.9678,12.9384,12.9678,3400.0
2005-12-30 13:50:00,13.18,13.23,13.17,13.2,4200.0,12.9384,12.9874,12.9285,12.958,4200.0
2005-12-30 13:55:00,13.17,13.21,13.17,13.21,800.0,12.9285,12.9678,12.9285,12.9678,800.0
2005-12-30 14:00:00,13.21,13.21,13.2,13.21,700.0,12.9678,12.9678,12.958,12.9678,700.0
2005-12-30 14:05:00,13.21,13.27,13.21,13.27,3700.0,12.9678,13.0267,12.9678,13.0267,3700.0
2005-12-30 14:10:00,13.29,13.33,13.28,13.31,4500.0,13.0463,13.0856,13.0365,13.066,4500.0
2005-12-30 14:15:00,13.32,13.32,13.24,13.25,3300.0,13.0758,13.0758,12.9973,13.0071,3300.0
2005-12-30 14:20:00,13.25,13.26,13.23,13.23,2200.0,13.0071,13.0169,12.9874,12.9874,2200.0
2005-12-30 14:25:00,13.23,13.24,13.2,13.23,6300.0,12.9874,12.9973,12.958,12.9874,6300.0
2005-12-30 14:30:00,13.21,13.23,13.2,13.2,5200.0,12.9678,12.9874,12.958,12.958,5200.0
2005-12-30 14:35:00,13.17,13.24,13.17,13.19,5500.0,12.9285,12.9973,12.9285,12.9482,5500.0
2005-12-30 14:40:00,13.17,13.21,13.15,13.2,8100.0,12.9285,12.9678,12.9089,12.958,8100.0
2005-12-30 14:45:00,13.21,13.23,13.21,13.21,3600.0,12.9678,12.9874,12.9678,12.9678,3600.0
2005-12-30 14:50:00,13.19,13.19,13.15,13.15,1500.0,12.9482,12.9482,12.9089,12.9089,1500.0
2005-12-30 14:55:00,13.17,13.23,13.16,13.19,6900.0,12.9285,12.9874,12.9187,12.9482,6900.0
2005-12-30 15:00:00,13.2,13.24,13.18,13.21,5200.0,12.958,12.9973,12.9384,12.9678,5200.0
2005-12-30 15:05:00,13.21,13.22,13.16,13.16,9000.0,12.9678,12.9776,12.9187,12.9187,9000.0
2005-12-30 15:10:00,13.16,13.16,13.14,13.15,3700.0,12.9187,12.9187,12.8991,12.9089,3700.0
2005-12-30 15:15:00,13.15,13.17,13.12,13.12,4300.0,12.9089,12.9285,12.8795,12.8795,4300.0
2005-12-30 15:20:00,13.12,13.18,13.12,13.18,3600.0,12.8795,12.9384,12.8795,12.9384,3600.0
2005-12-30 15:25:00,13.18,13.18,13.15,13.16,13000.0,12.9384,12.9384,12.9089,12.9187,13000.0
2005-12-30 15:30:00,13.17,13.2,13.16,13.2,5300.0,12.9285,12.958,12.9187,12.958,5300.0
2005-12-30 15:35:00,13.2,13.26,13.19,13.25,14200.0,12.958,13.0169,12.9482,13.0071,14200.0
2005-12-30 15:40:00,13.25,13.26,13.21,13.25,7600.0,13.0071,13.0169,12.9678,13.0071,7600.0
2005-12-30 15:45:00,13.25,13.27,13.21,13.23,9500.0,13.0071,13.0267,12.9678,12.9874,9500.0
2005-12-30 15:50:00,13.23,13.24,13.15,13.17,11800.0,12.9874,12.9973,12.9089,12.9285,11800.0
2005-12-30 15:55:00,13.16,13.2,13.15,13.19,65500.0,12.9187,12.958,12.9089,12.9482,65500.0
2006-01-03 09:30:00,13.26,13.43,13.26,13.42,19400.0,13.0169,13.1838,13.0169,13.174,19400.0
2006-01-03 09:35:00,13.37,13.41,13.29,13.35,10100.0,13.1249,13.1641,13.0463,13.1052,10100.0
2006-01-03 09:40:00,13.36,13.43,13.36,13.39,8600.0,13.1151,13.1838,13.1151,13.1445,8600.0
2006-01-03 09:45:00,13.4,13.41,13.3,13.35,11500.0,13.1543,13.1641,13.0562,13.1052,11500.0
2006-01-03 09:50:00,13.36,13.43,13.36,13.41,6000.0,13.1151,13.1838,13.1151,13.1641,6000.0
2006-01-03 09:55:00,13.41,13.49,13.39,13.45,13700.0,13.1641,13.2427,13.1445,13.2034,13700.0
2006-01-03 10:00:00,13.38,13.42,13.36,13.39,16700.0,13.1347,13.174,13.1151,13.1445,16700.0
2006-01-03 10:05:00,13.37,13.41,13.34,13.34,5200.0,13.1249,13.1641,13.0954,13.0954,5200.0
2006-01-03 10:10:00,13.34,13.34,13.26,13.29,5600.0,13.0954,13.0954,13.0169,13.0463,5600.0
2006-01-03 10:15:00,13.27,13.3,13.26,13.3,4200.0,13.0267,13.0562,13.0169,13.0562,4200.0
2006-01-03 10:20:00,13.28,13.28,13.25,13.26,6500.0,13.0365,13.0365,13.0071,13.0169,6500.0
2006-01-03 10:25:00,13.26,13.27,13.2,13.2,14800.0,13.0169,13.0267,12.958,12.958,14800.0
2006-01-03 10:30:00,13.21,13.21,13.16,13.16,10400.0,12.9678,12.9678,12.9187,12.9187,10400.0
2006-01-03 10:35:00,13.16,13.16,13.09,13.09,16200.0,12.9187,12.9187,12.85,12.85,16200.0
2006-01-03 10:40:00,13.09,13.14,13.09,13.13,5100.0,12.85,12.8991,12.85,12.8893,5100.0
2006-01-03 10:45:00,13.13,13.18,13.13,13.18,3400.0,12.8893,12.9384,12.8893,12.9384,3400.0
2006-01-03 10:50:00,13.18,13.21,13.16,13.19,7600.0,12.9384,12.9678,12.9187,12.9482,7600.0
2006-01-03 10:55:00,13.2,13.22,13.2,13.21,6100.0,12.958,12.9776,12.958,12.9678,6100.0
2006-01-03 11:00:00,13.21,13.21,13.19,13.19,1900.0,12.9678,12.9678,12.9482,12.9482,1900.0
2006-01-03 11:05:00,13.19,13.19,13.13,13.15,9600.0,12.9482,12.9482,12.8893,12.9089,9600.0
2006-01-03 11:10:00,13.15,13.15,13.08,13.14,23200.0,12.9089,12.9089,12.8402,12.8991,23200.0
2006-01-03 11:15:00,13.14,13.17,13.11,13.15,6800.0,12.8991,12.9285,12.8696,12.9089,6800.0
2006-01-03 11:20:00,13.15,13.16,13.15,13.16,4500.0,12.9089,12.9187,12.9089,12.9187,4500.0
2006-01-03 11:25:00,13.15,13.17,13.14,13.16,6100.0,12.9089,12.9285,12.8991,12.9187,6100.0
2006-01-03 11:30:00,13.17,13.18,13.16,13.17,1600.0,12.9285,12.9384,12.9187,12.9285,1600.0
2006-01-03 11:35:00,13.17,13.21,13.17,13.19,6300.0,12.9285,12.9678,12.9285,12.9482,6300.0
2006-01-03 11:40:00,13.19,13.21,13.18,13.19,6000.0,12.9482,12.9678,12.9384,12.9482,6000.0
2006-01-03 11:45:00,13.19,13.19,13.15,13.15,5400.0,12.9482,12.9482,12.9089,12.9089,5400.0
2006-01-03 11:50:00,13.17,13.17,13.14,13.14,9600.0,12.9285,12.9285,12.8991,12.8991,9600.0
2006-01-03 11:55:00,13.15,13.16,13.11,13.14,5000.0,12.9089,12.9187,12.8696,12.8991,5000.0
2006-01-03 12:00:00,13.14,13.16,13.14,13.15,6400.0,12.8991,12.9187,12.8991,12.9089,6400.0
2006-01-03 12:05:00,13.16,13.18,13.15,13.18,3600.0,12.9187,12.9384,12.9089,12.9384,3600.0
2006-01-03 12:10:00,13.16,13.17,13.16,13.16,4300.0,12.9187,12.9285,12.9187,12.9187,4300.0
2006-01-03 12:15:00,13.18,13.18,13.12,13.12,7000.0,12.9384,12.9384,12.8795,12.8795,7000.0
2006-01-03 12:20:00,13.13,13.18,13.11,13.13,15300.0,12.8893,12.9384,12.8696,12.8893,15300.0
2006-01-03 12:25:00,13.12,13.13,13.11,13.11,1800.0,12.8795,12.8893,12.8696,12.8696,1800.0
2006-01-03 12:30:00,13.11,13.13,13.09,13.11,4500.0,12.8696,12.8893,12.85,12.8696,4500.0
2006-01-03 12:35:00,13.11,13.13,13.11,13.12,3600.0,12.8696,12.8893,12.8696,12.8795,3600.0
2006-01-03 12:40:00,13.11,13.11,13.09,13.1,5400.0,12.8696,12.8696,12.85,12.8598,5400.0
2006-01-03 12:45:00,13.1,13.16,13.1,13.13,5200.0,12.8598,12.9187,12.8598,12.8893,5200.0
2006-01-03 12:50:00,13.14,13.15,13.12,13.12,1400.0,12.8991,12.9089,12.8795,12.8795,1400.0
2006-01-03 12:55:00,13.13,13.15,13.12,13.12,3600.0,12.8893,12.9089,12.8795,12.8795,3600.0
2006-01-03 13:00:00,13.12,13.12,13.07,13.07,15900.0,12.8795,12.8795,12.8304,12.8304,15900.0
2006-01-03 13:05:00,13.07,13.12,13.06,13.07,15500.0,12.8304,12.8795,12.8206,12.8304,15500.0
2006-01-03 13:10:00,13.06,13.08,13.02,13.02,10600.0,12.8206,12.8402,12.7813,12.7813,10600.0
2006-01-03 13:15:00,13.03,13.06,13.02,13.05,12300.0,12.7911,12.8206,12.7813,12.8107,12300.0
2006-01-03 13:20:00,13.06,13.08,13.04,13.06,11100.0,12.8206,12.8402,12.8009,12.8206,11100.0
2006-01-03 13:25:00,13.06,13.06,13.02,13.04,5200.0,12.8206,12.8206,12.7813,12.8009,5200.0
2006-01-03 13:30:00,13.06,13.07,13.03,13.04,7800.0,12.8206,12.8304,12.7911,12.8009,7800.0
2006-01-03 13:35:00,13.06,13.08,13.02,13.08,7200.0,12.8206,12.8402,12.7813,12.8402,7200.0
2006-01-03 13:40:00,13.06,13.09,13.06,13.06,2900.0,12.8206,12.85,12.8206,12.8206,2900.0
2006-01-03 13:45:00,13.07,13.1,13.04,13.04,9200.0,12.8304,12.8598,12.8009,12.8009,9200.0
2006-01-03 13:50:00,13.05,13.08,13.03,13.04,10800.0,12.8107,12.8402,12.7911,12.8009,10800.0
2006-01-03 13:55:00,13.05,13.05,13.04,13.04,300.0,12.8107,12.8107,12.8009,12.8009,300.0
2006-01-03 14:00:00,13.05,13.12,13.05,13.11,8000.0,12.8107,12.8795,12.8107,12.8696,8000.0
2006-01-03 14:05:00,13.14,13.17,13.11,13.16,11900.0,12.8991,12.9285,12.8696,12.9187,11900.0
2006-01-03 14:10:00,13.16,13.21,13.15,13.17,16300.0,12.9187,12.9678,12.9089,12.9285,16300.0
2006-01-03 14:15:00,13.15,13.2,13.13,13.2,9600.0,12.9089,12.958,12.8893,12.958,9600.0
2006-01-03 14:20:00,13.2,13.2,13.15,13.17,7500.0,12.958,12.958,12.9089,12.9285,7500.0
2006-01-03 14:25:00,13.18,13.2,13.12,13.16,16700.0,12.9384,12.958,12.8795,12.9187,16700.0
2006-01-03 14:30:00,13.15,13.23,13.15,13.2,20200.0,12.9089,12.9874,12.9089,12.958,20200.0
2006-01-03 14:35:00,13.22,13.24,13.19,13.2,15800.0,12.9776,12.9973,12.9482,12.958,15800.0
2006-01-03 14:40:00,13.19,13.24,13.17,13.24,13100.0,12.9482,12.9973,12.9285,12.9973,13100.0
2006-01-03 14:45:00,13.24,13.25,13.24,13.25,6100.0,12.9973,13.0071,12.9973,13.0071,6100.0
2006-01-03 14:50:00,13.25,13.29,13.24,13.28,11200.0,13.0071,13.0463,12.9973,13.0365,11200.0
2006-01-03 14:55:00,13.29,13.29,13.26,13.26,7600.0,13.0463,13.0463,13.0169,13.0169,7600.0
2006-01-03 15:00:00,13.29,13.38,13.29,13.35,12200.0,13.0463,13.1347,13.0463,13.1052,12200.0
2006-01-03 15:05:00,13.35,13.42,13.35,13.36,16900.0,13.1052,13.174,13.1052,13.1151,16900.0
2006-01-03 15:10:00,13.38,13.41,13.36,13.41,8200.0,13.1347,13.1641,13.1151,13.1641,8200.0
2006-01-03 15:15:00,13.42,13.42,13.4,13.4,4100.0,13.174,13.174,13.1543,13.1543,4100.0
2006-01-03 15:20:00,13.41,13.43,13.39,13.39,11600.0,13.1641,13.1838,13.1445,13.1445,11600.0
2006-01-03 15:25:00,13.4,13.42,13.36,13.38,6800.0,13.1543,13.174,13.1151,13.1347,6800.0
2006-01-03 15:30:00,13.38,13.44,13.38,13.42,12700.0,13.1347,13.1936,13.1347,13.174,12700.0
2006-01-03 15:35:00,13.41,13.41,13.35,13.36,17600.0,13.1641,13.1641,13.1052,13.1151,17600.0
2006-01-03 15:40:00,13.38,13.42,13.37,13.41,9900.0,13.1347,13.174,13.1249,13.1641,9900.0
2006-01-03 15:45:00,13.41,13.41,13.37,13.38,9800.0,13.1641,13.1641,13.1249,13.1347,9800.0
2006-01-03 15:50:00,13.41,13.42,13.34,13.37,11800.0,13.1641,13.174,13.0954,13.1249,11800.0
2006-01-03 15:55:00,13.37,13.4,13.34,13.35,20400.0,13.1249,13.1543,13.0954,13.1052,20400.0
2006-01-04 09:30:00,13.36,13.4,13.23,13.24,20200.0,13.1151,13.1543,12.9874,12.9973,20200.0
2006-01-04 09:35:00,13.24,13.45,13.24,13.45,9000.0,12.9973,13.2034,12.9973,13.2034,9000.0
2006-01-04 09:40:00,13.44,13.61,13.42,13.57,11400.0,13.1936,13.3605,13.174,13.3212,11400.0
2006-01-04 09:45:00,13.57,13.58,13.54,13.58,7500.0,13.3212,13.331,13.2918,13.331,7500.0
2006-01-04 09:50:00,13.58,13.62,13.48,13.48,9900.0,13.331,13.3703,13.2329,13.2329,9900.0
2006-01-04 09:55:00,13.5,13.5,13.45,13.45,2000.0,13.2525,13.2525,13.2034,13.2034,2000.0
2006-01-04 10:00:00,13.45,13.52,13.45,13.47,9400.0,13.2034,13.2721,13.2034,13.223,9400.0
2006-01-04 10:05:00,13.47,13.51,13.46,13.46,1800.0,13.223,13.2623,13.2132,13.2132,1800.0
2006-01-04 10:10:00,13.46,13.46,13.4,13.41,6900.0,13.2132,13.2132,13.1543,13.1641,6900.0
2006-01-04 10:15:00,13.42,13.43,13.37,13.4,4600.0,13.174,13.1838,13.1249,13.1543,4600.0
2006-01-04 10:20:00,13.4,13.41,13.37,13.41,6000.0,13.1543,13.1641,13.1249,13.1641,6000.0
2006-01-04 10:25:00,13.4,13.45,13.35,13.45,9700.0,13.1543,13.2034,13.1052,13.2034,9700.0
2006-01-04 10:30:00,13.45,13.45,13.4,13.42,4800.0,13.2034,13.2034,13.1543,13.174,4800.0
2006-01-04 10:35:00,13.42,13.46,13.41,13.46,7100.0,13.174,13.2132,13.1641,13.2132,7100.0
2006-01-04 10:40:00,13.43,13.46,13.41,13.46,5700.0,13.1838,13.2132,13.1641,13.2132,5700.0
2006-01-04 10:45:00,13.46,13.5,13.45,13.49,2700.0,13.2132,13.2525,13.2034,13.2427,2700.0
2006-01-04 10:50:00,13.5,13.52,13.49,13.5,3700.0,13.2525,13.2721,13.2427,13.2525,3700.0
2006-01-04 10:55:00,13.52,13.61,13.52,13.59,8000.0,13.2721,13.3605,13.2721,13.3408,8000.0
2006-01-04 11:00:00,13.61,13.61,13.56,13.59,1900.0,13.3605,13.3605,13.3114,13.3408,1900.0
2006-01-04 11:05:00,13.57,13.58,13.55,13.55,3300.0,13.3212,13.331,13.3016,13.3016,3300.0
2006-01-04 11:10:00,13.54,13.54,13.49,13.54,12100.0,13.2918,13.2918,13.2427,13.2918,12100.0
2006-01-04 11:15:00,13.54,13.58,13.5,13.5,11400.0,13.2918,13.331,13.2525,13.2525,11400.0
2006-01-04 11:20:00,13.51,13.54,13.5,13.5,6000.0,13.2623,13.2918,13.2525,13.2525,6000.0
2006-01-04 11:25:00,13.49,13.52,13.48,13.48,8700.0,13.2427,13.2721,13.2329,13.2329,8700.0
2006-01-04 11:30:00,13.51,13.6,13.51,13.59,3300.0,13.2623,13.3507,13.2623,13.3408,3300.0
2006-01-04 11:35:00,13.59,13.62,13.59,13.62,5200.0,13.3408,13.3703,13.3408,13.3703,5200.0
2006-01-04 11:40:00,13.62,13.64,13.61,13.64,7100.0,13.3703,13.3899,13.3605,13.3899,7100.0
2006-01-04 11:45:00,13.65,13.7,13.64,13.69,7400.0,13.3997,13.4488,13.3899,13.439,7400.0
2006-01-04 11:50:00,13.7,13.7,13.65,13.65,7900.0,13.4488,13.4488,13.3997,13.3997,7900.0
2006-01-04 11:55:00,13.61,13.66,13.6,13.63,18000.0,13.3605,13.4096,13.3507,13.3801,18000.0
2006-01-04 12:00:00,13.63,13.69,13.63,13.66,19000.0,13.3801,13.439,13.3801,13.4096,19000.0
2006-01-04 12:05:00,13.67,13.68,13.65,13.66,7700.0,13.4194,13.4292,13.3997,13.4096,7700.0
2006-01-04 12:10:00,13.66,13.69,13.66,13.69,4200.0,13.4096,13.439,13.4096,13.439,4200.0
2006-01-04 12:15:00,13.69,13.69,13.66,13.69,3400.0,13.439,13.439,13.4096,13.439,3400.0
2006-01-04 12:20:00,13.68,13.69,13.67,13.69,6400.0,13.4292,13.439,13.4194,13.439,6400.0
2006-01-04 12:25:00,13.68,13.68,13.64,13.65,4900.0,13.4292,13.4292,13.3899,13.3997,4900.0
2006-01-04 12:30:00,13.63,13.64,13.61,13.62,3700.0,13.3801,13.3899,13.3605,13.3703,3700.0
2006-01-04 12:35:00,13.63,13.68,13.63,13.67,3200.0,13.3801,13.4292,13.3801,13.4194,3200.0
2006-01-04 12:40:00,13.67,13.67,13.65,13.65,1400.0,13.4194,13.4194,13.3997,13.3997,1400.0
2006-01-04 12:45:00,13.65,13.66,13.59,13.59,9900.0,13.3997,13.4096,13.3408,13.3408,9900.0
2006-01-04 12:50:00,13.58,13.59,13.55,13.56,6600.0,13.331,13.3408,13.3016,13.3114,6600.0
2006-01-04 12:55:00,13.55,13.57,13.54,13.55,6100.0,13.3016,13.3212,13.2918,13.3016,6100.0
2006-01-04 13:00:00,13.55,13.58,13.54,13.56,9600.0,13.3016,13.331,13.2918,13.3114,9600.0
2006-01-04 13:05:00,13.56,13.56,13.54,13.56,13000.0,13.3114,13.3114,13.2918,13.3114,13000.0
2006-01-04 13:10:00,13.55,13.56,13.5,13.54,2300.0,13.3016,13.3114,13.2525,13.2918,2300.0
2006-01-04 13:15:00,13.54,13.55,13.54,13.55,2800.0,13.2918,13.3016,13.2918,13.3016,2800.0
2006-01-04 13:20:00,13.55,13.55,13.54,13.54,6200.0,13.3016,13.3016,13.2918,13.2918,6200.0
2006-01-04 13:25:00,13.55,13.55,13.54,13.55,1600.0,13.3016,13.3016,13.2918,13.3016,1600.0
2006-01-04 13:30:00,13.55,13.56,13.53,13.53,8600.0,13.3016,13.3114,13.2819,13.2819,8600.0
2006-01-04 13:35:00,13.53,13.54,13.52,13.52,2200.0,13.2819,13.2918,13.2721,13.2721,2200.0
2006-01-04 13:40:00,13.53,13.55,13.53,13.55,2500.0,13.2819,13.3016,13.2819,13.3016,2500.0
2006-01-04 13:45:00,13.55,13.59,13.55,13.57,11100.0,13.3016,13.3408,13.3016,13.3212,11100.0
2006-01-04 13:50:00,13.56,13.56,13.53,13.53,5300.0,13.3114,13.3114,13.2819,13.2819,5300.0
2006-01-04 13:55:00,13.55,13.55,13.52,13.54,8700.0,13.3016,13.3016,13.2721,13.2918,8700.0
2006-01-04 14:00:00,13.52,13.52,13.5,13.5,11500.0,13.2721,13.2721,13.2525,13.2525,11500.0
2006-01-04 14:05:00,13.5,13.52,13.48,13.48,6900.0,13.2525,13.2721,13.2329,13.2329,6900.0
2006-01-04 14:10:00,13.48,13.52,13.48,13.48,10100.0,13.2329,13.2721,13.2329,13.2329,10100.0
2006-01-04 14:15:00,13.48,13.49,13.48,13.48,4300.0,13.2329,13.2427,13.2329,13.2329,4300.0
2006-01-04 14:20:00,13.49,13.49,13.48,13.48,11900.0,13.2427,13.2427,13.2329,13.2329,11900.0
2006-01-04 14:25:00,13.49,13.49,13.46,13.46,2300.0,13.2427,13.2427,13.2132,13.2132,2300.0
2006-01-04 14:30:00,13.46,13.47,13.43,13.43,4500.0,13.2132,13.223,13.1838,13.1838,4500.0
2006-01-04 14:35:00,13.43,13.49,13.43,13.48,12400.0,13.1838,13.2427,13.1838,13.2329,12400.0
2006-01-04 14:40:00,13.48,13.52,13.47,13.51,4400.0,13.2329,13.2721,13.223,13.2623,4400.0
2006-01-04 14:45:00,13.5,13.51,13.5,13.51,2000.0,13.2525,13.2623,13.2525,13.2623,2000.0
2006-01-04 14:50:00,13.52,13.54,13.5,13.5,5100.0,13.2721,13.2918,13.2525,13.2525,5100.0
2006-01-04 14:55:00,13.52,13.52,13.45,13.45,7900.0,13.2721,13.2721,13.2034,13.2034,7900.0
2006-01-04 15:00:00,13.47,13.52,13.46,13.5,3300.0,13.223,13.2721,13.2132,13.2525,3300.0
2006-01-04 15:05:00,13.5,13.51,13.44,13.44,10400.0,13.2525,13.2623,13.1936,13.1936,10400.0
2006-01-04 15:10:00,13.43,13.44,13.41,13.44,10800.0,13.1838,13.1936,13.1641,13.1936,10800.0
2006-01-04 15:15:00,13.44,13.44,13.41,13.42,9500.0,13.1936,13.1936,13.1641,13.174,9500.0
2006-01-04 15:20:00,13.42,13.45,13.42,13.45,11300.0,13.174,13.2034,13.174,13.2034,11300.0
2006-01-04 15:25:00,13.45,13.5,13.45,13.46,18200.0,13.2034,13.2525,13.2034,13.2132,18200.0
2006-01-04 15:30:00,13.47,13.48,13.45,13.48,6500.0,13.223,13.2329,13.2034,13.2329,6500.0
2006-01-04 15:35:00,13.48,13.48,13.43,13.46,6900.0,13.2329,13.2329,13.1838,13.2132,6900.0
2006-01-04 15:40:00,13.48,13.48,13.46,13.48,7400.0,13.2329,13.2329,13.2132,13.2329,7400.0
2006-01-04 15:45:00,13.49,13.51,13.46,13.46,10600.0,13.2427,13.2623,13.2132,13.2132,10600.0
2006-01-04 15:50:00,13.46,13.55,13.46,13.54,18500.0,13.2132,13.3016,13.2132,13.2918,18500.0
2006-01-04 15:55:00,13.53,13.53,13.47,13.48,25300.0,13.2819,13.2819,13.223,13.2329,25300.0
2006-01-05 09:30:00,13.49,13.51,13.39,13.45,14100.0,13.2427,13.2623,13.1445,13.2034,14100.0
2006-01-05 09:35:00,13.5,13.56,13.43,13.48,5600.0,13.2525,13.3114,13.1838,13.2329,5600.0
2006-01-05 09:40:00,13.48,13.5,13.44,13.48,146700.0,13.2329,13.2525,13.1936,13.2329,146700.0
2006-01-05 09:45:00,13.5,13.55,13.44,13.46,8800.0,13.2525,13.3016,13.1936,13.2132,8800.0
2006-01-05 09:50:00,13.47,13.53,13.38,13.38,7600.0,13.223,13.2819,13.1347,13.1347,7600.0
2006-01-05 09:55:00,13.38,13.4,13.35,13.39,4800.0,13.1347,13.1543,13.1052,13.1445,4800.0
2006-01-05 10:00:00,13.4,13.47,13.4,13.47,6300.0,13.1543,13.223,13.1543,13.223,6300.0
2006-01-05 10:05:00,13.47,13.62,13.47,13.61,9100.0,13.223,13.3703,13.223,13.3605,9100.0
2006-01-05 10:10:00,13.62,13.65,13.6,13.65,9900.0,13.3703,13.3997,13.3507,13.3997,9900.0
2006-01-05 10:15:00,13.61,13.65,13.6,13.64,7600.0,13.3605,13.3997,13.3507,13.3899,7600.0
2006-01-05 10:20:00,13.64,13.67,13.63,13.66,6300.0,13.3899,13.4194,13.3801,13.4096,6300.0
2006-01-05 10:25:00,13.67,13.67,13.6,13.62,5200.0,13.4194,13.4194,13.3507,13.3703,5200.0
2006-01-05 10:30:00,13.62,13.63,13.62,13.63,1400.0,13.3703,13.3801,13.3703,13.3801,1400.0
2006-01-05 10:35:00,13.63,13.64,13.57,13.57,10500.0,13.3801,13.3899,13.3212,13.3212,10500.0
2006-01-05 10:40:00,13.56,13.58,13.55,13.58,2000.0,13.3114,13.331,13.3016,13.331,2000.0
2006-01-05 10:45:00,13.6,13.6,13.6,13.6,200.0,13.3507,13.3507,13.3507,13.3507,200.0
2006-01-05 10:50:00,13.59,13.6,13.56,13.58,263700.0,13.3408,13.3507,13.3114,13.331,263700.0
2006-01-05 10:55:00,13.59,13.59,13.55,13.56,7900.0,13.3408,13.3408,13.3016,13.3114,7900.0
2006-01-05 11:00:00,13.55,13.55,13.53,13.53,6900.0,13.3016,13.3016,13.2819,13.2819,6900.0
2006-01-05 11:05:00,13.55,13.55,13.55,13.55,3800.0,13.3016,13.3016,13.3016,13.3016,3800.0
2006-01-05 11:10:00,13.56,13.62,13.56,13.61,3800.0,13.3114,13.3703,13.3114,13.3605,3800.0
2006-01-05 11:15:00,13.62,13.66,13.62,13.63,2800.0,13.3703,13.4096,13.3703,13.3801,2800.0
2006-01-05 11:20:00,13.62,13.62,13.57,13.59,5100.0,13.3703,13.3703,13.3212,13.3408,5100.0
2006-01-05 11:25:00,13.59,13.59,13.57,13.59,2700.0,13.3408,13.3408,13.3212,13.3408,2700.0
2006-01-05 11:30:00,13.58,13.58,13.58,13.58,900.0,13.331,13.331,13.331,13.331,900.0
2006-01-05 11:35:00,13.59,13.64,13.58,13.63,10900.0,13.3408,13.3899,13.331,13.3801,10900.0
2006-01-05 11:40:00,13.65,13.65,13.61,13.61,2900.0,13.3997,13.3997,13.3605,13.3605,2900.0
2006-01-05 11:45:00,13.63,13.63,13.6,13.6,3700.0,13.3801,13.3801,13.3507,13.3507,3700.0
2006-01-05 11:50:00,13.61,13.63,13.61,13.63,5100.0,13.3605,13.3801,13.3605,13.3801,5100.0
2006-01-05 11:55:00,13.64,13.68,13.61,13.64,6900.0,13.3899,13.4292,13.3605,13.3899,6900.0
2006-01-05 12:00:00,13.66,13.66,13.66,13.66,400.0,13.4096,13.4096,13.4096,13.4096,400.0
2006-01-05 12:05:00,13.66,13.68,13.63,13.66,5800.0,13.4096,13.4292,13.3801,13.4096,5800.0
2006-01-05 12:10:00,13.67,13.69,13.67,13.68,2500.0,13.4194,13.439,13.4194,13.4292,2500.0
2006-01-05 12:15:00,13.69,13.72,13.68,13.72,6100.0,13.439,13.4685,13.4292,13.4685,6100.0
2006-01-05 12:20:00,13.74,13.78,13.74,13.76,5200.0,13.4881,13.5274,13.4881,13.5077,5200.0
2006-01-05 12:25:00,13.77,13.77,13.73,13.73,6400.0,13.5175,13.5175,13.4783,13.4783,6400.0
2006-01-05 12:30:00,13.73,13.75,13.73,13.74,4900.0,13.4783,13.4979,13.4783,13.4881,4900.0
2006-01-05 12:35:00,13.74,13.75,13.74,13.75,3400.0,13.4881,13.4979,13.4881,13.4979,3400.0
2006-01-05 12:40:00,13.74,13.76,13.73,13.73,3500.0,13.4881,13.5077,13.4783,13.4783,3500.0
2006-01-05 12:45:00,13.73,13.74,13.71,13.74,3900.0,13.4783,13.4881,13.4586,13.4881,3900.0
2006-01-05 12:50:00,13.73,13.74,13.72,13.74,1800.0,13.4783,13.4881,13.4685,13.4881,1800.0
2006-01-05 12:55:00,13.73,13.74,13.72,13.72,12200.0,13.4783,13.4881,13.4685,13.4685,12200.0
2006-01-05 13:00:00,13.71,13.76,13.71,13.74,11700.0,13.4586,13.5077,13.4586,13.4881,11700.0
2006-01-05 13:05:00,13.74,13.79,13.73,13.78,10900.0,13.4881,13.5372,13.4783,13.5274,10900.0
2006-01-05 13:10:00,13.78,13.83,13.77,13.82,24900.0,13.5274,13.5764,13.5175,13.5666,24900.0
2006-01-05 13:15:00,13.83,13.85,13.81,13.83,12300.0,13.5764,13.5961,13.5568,13.5764,12300.0
2006-01-05 13:20:00,13.81,13.83,13.79,13.83,17400.0,13.5568,13.5764,13.5372,13.5764,17400.0
2006-01-05 13:25:00,13.83,13.87,13.83,13.87,13800.0,13.5764,13.6157,13.5764,13.6157,13800.0
2006-01-05 13:30:00,13.87,13.92,13.83,13.92,12900.0,13.6157,13.6648,13.5764,13.6648,12900.0
2006-01-05 13:35:00,13.91,13.92,13.87,13.88,19500.0,13.655,13.6648,13.6157,13.6255,19500.0
2006-01-05 13:40:00,13.88,13.88,13.87,13.87,3000.0,13.6255,13.6255,13.6157,13.6157,3000.0
2006-01-05 13:45:00,13.88,13.88,13.85,13.85,5800.0,13.6255,13.6255,13.5961,13.5961,5800.0
2006-01-05 13:50:00,13.85,13.85,13.84,13.84,900.0,13.5961,13.5961,13.5863,13.5863,900.0
2006-01-05 13:55:00,13.83,13.84,13.83,13.84,5700.0,13.5764,13.5863,13.5764,13.5863,5700.0
2006-01-05 14:00:00,13.84,13.89,13.84,13.89,6600.0,13.5863,13.6353,13.5863,13.6353,6600.0
2006-01-05 14:05:00,13.86,13.87,13.85,13.85,5100.0,13.6059,13.6157,13.5961,13.5961,5100.0
2006-01-05 14:10:00,13.86,13.9,13.86,13.9,4800.0,13.6059,13.6452,13.6059,13.6452,4800.0
2006-01-05 14:15:00,13.91,13.94,13.9,13.93,14900.0,13.655,13.6844,13.6452,13.6746,14900.0
2006-01-05 14:20:00,13.93,13.94,13.9,13.9,13900.0,13.6746,13.6844,13.6452,13.6452,13900.0
2006-01-05 14:25:00,13.9,13.93,13.9,13.91,11300.0,13.6452,13.6746,13.6452,13.655,11300.0
2006-01-05 14:30:00,13.91,13.94,13.91,13.94,3200.0,13.655,13.6844,13.655,13.6844,3200.0
2006-01-05 14:35:00,13.93,13.96,13.93,13.95,9400.0,13.6746,13.7041,13.6746,13.6942,9400.0
2006-01-05 14:40:00,13.96,13.96,13.93,13.95,12300.0,13.7041,13.7041,13.6746,13.6942,12300.0
2006-01-05 14:45:00,13.93,13.94,13.92,13.93,5500.0,13.6746,13.6844,13.6648,13.6746,5500.0
2006-01-05 14:50:00,13.93,13.93,13.88,13.88,9000.0,13.6746,13.6746,13.6255,13.6255,9000.0
2006-01-05 14:55:00,13.88,13.94,13.88,13.94,11200.0,13.6255,13.6844,13.6255,13.6844,11200.0
2006-01-05 15:00:00,13.95,13.95,13.92,13.94,6800.0,13.6942,13.6942,13.6648,13.6844,6800.0
2006-01-05 15:05:00,13.92,13.93,13.9,13.9,5700.0,13.6648,13.6746,13.6452,13.6452,5700.0
2006-01-05 15:10:00,13.9,13.91,13.87,13.87,6100.0,13.6452,13.655,13.6157,13.6157,6100.0
2006-01-05 15:15:00,13.87,13.87,13.85,13.85,6300.0,13.6157,13.6157,13.5961,13.5961,6300.0
2006-01-05 15:20:00,13.86,13.94,13.83,13.84,13600.0,13.6059,13.6844,13.5764,13.5863,13600.0
2006-01-05 15:25:00,13.84,13.85,13.83,13.83,8200.0,13.5863,13.5961,13.5764,13.5764,8200.0
2006-01-05 15:30:00,13.83,13.86,13.83,13.86,6800.0,13.5764,13.6059,13.5764,13.6059,6800.0
2006-01-05 15:35:00,13.86,13.87,13.85,13.85,3400.0,13.6059,13.6157,13.5961,13.5961,3400.0
2006-01-05 15:40:00,13.86,13.88,13.85,13.88,11400.0,13.6059,13.6255,13.5961,13.6255,11400.0
2006-01-05 15:45:00,13.87,13.9,13.86,13.9,13000.0,13.6157,13.6452,13.6059,13.6452,13000.0
2006-01-05 15:50:00,13.89,13.9,13.88,13.89,15500.0,13.6353,13.6452,13.6255,13.6353,15500.0
2006-01-05 15:55:00,13.88,13.89,13.85,13.87,35000.0,13.6255,13.6353,13.5961,13.6157,35000.0
2006-01-06 09:30:00,13.97,13.97,13.85,13.92,14400.0,13.7139,13.7139,13.5961,13.6648,14400.0
2006-01-06 09:35:00,13.95,13.97,13.79,13.95,5100.0,13.6942,13.7139,13.5372,13.6942,5100.0
2006-01-06 09:40:00,13.9,13.93,13.9,13.91,5000.0,13.6452,13.6746,13.6452,13.655,5000.0
2006-01-06 09:45:00,13.88,13.92,13.88,13.88,4300.0,13.6255,13.6648,13.6255,13.6255,4300.0
2006-01-06 09:50:00,13.88,13.91,13.86,13.89,4200.0,13.6255,13.655,13.6059,13.6353,4200.0
2006-01-06 09:55:00,13.9,13.94,13.9,13.94,4100.0,13.6452,13.6844,13.6452,13.6844,4100.0
2006-01-06 10:00:00,13.91,13.93,13.89,13.89,11000.0,13.655,13.6746,13.6353,13.6353,11000.0
2006-01-06 10:05:00,13.89,13.93,13.89,13.92,10100.0,13.6353,13.6746,13.6353,13.6648,10100.0
2006-01-06 10:10:00,13.93,13.96,13.9,13.93,3800.0,13.6746,13.7041,13.6452,13.6746,3800.0
2006-01-06 10:15:00,13.96,13.98,13.92,13.95,13600.0,13.7041,13.7237,13.6648,13.6942,13600.0
2006-01-06 10:20:00,13.95,13.97,13.87,13.87,8700.0,13.6942,13.7139,13.6157,13.6157,8700.0
2006-01-06 10:25:00,13.88,13.95,13.87,13.93,3900.0,13.6255,13.6942,13.6157,13.6746,3900.0
2006-01-06 10:30:00,13.93,13.94,13.92,13.92,1800.0,13.6746,13.6844,13.6648,13.6648,1800.0
2006-01-06 10:35:00,13.93,13.94,13.9,13.91,6800.0,13.6746,13.6844,13.6452,13.655,6800.0
2006-01-06 10:40:00,13.93,13.95,13.93,13.94,1700.0,13.6746,13.6942,13.6746,13.6844,1700.0
2006-01-06 10:45:00,13.94,13.94,13.93,13.93,5700.0,13.6844,13.6844,13.6746,13.6746,5700.0
2006-01-06 10:50:00,13.94,13.96,13.94,13.96,3200.0,13.6844,13.7041,13.6844,13.7041,3200.0
2006-01-06 10:55:00,13.95,13.95,13.93,13.95,1500.0,13.6942,13.6942,13.6746,13.6942,1500.0
2006-01-06 11:00:00,13.95,13.95,13.89,13.9,8100.0,13.6942,13.6942,13.6353,13.6452,8100.0
2006-01-06 11:05:00,13.91,13.91,13.9,13.9,3000.0,13.655,13.655,13.6452,13.6452,3000.0
2006-01-06 11:10:00,13.89,13.93,13.89,13.92,2400.0,13.6353,13.6746,13.6353,13.6648,2400.0
2006-01-06 11:15:00,13.94,13.95,13.92,13.95,2200.0,13.6844,13.6942,13.6648,13.6942,2200.0
2006-01-06 11:20:00,13.94,13.96,13.94,13.96,3100.0,13.6844,13.7041,13.6844,13.7041,3100.0
2006-01-06 11:25:00,13.96,13.97,13.95,13.96,12500.0,13.7041,13.7139,13.6942,13.7041,12500.0
2006-01-06 11:30:00,13.93,13.97,13.93,13.95,3700.0,13.6746,13.7139,13.6746,13.6942,3700.0
2006-01-06 11:35:00,13.95,13.96,13.93,13.93,1900.0,13.6942,13.7041,13.6746,13.6746,1900.0
2006-01-06 11:40:00,13.93,13.95,13.93,13.95,4000.0,13.6746,13.6942,13.6746,13.6942,4000.0
2006-01-06 11:45:00,13.95,13.96,13.95,13.96,1200.0,13.6942,13.7041,13.6942,13.7041,1200.0
2006-01-06 11:50:00,13.96,13.96,13.95,13.95,4100.0,13.7041,13.7041,13.6942,13.6942,4100.0
2006-01-06 11:55:00,13.95,13.96,13.95,13.95,2900.0,13.6942,13.7041,13.6942,13.6942,2900.0
2006-01-06 12:00:00,13.95,13.98,13.95,13.97,13900.0,13.6942,13.7237,13.6942,13.7139,13900.0
2006-01-06 12:05:00,13.98,14.0,13.96,13.97,6900.0,13.7237,13.7433,13.7041,13.7139,6900.0
2006-01-06 12:10:00,13.98,13.98,13.97,13.98,5700.0,13.7237,13.7237,13.7139,13.7237,5700.0
2006-01-06 12:15:00,13.97,13.97,13.94,13.94,3700.0,13.7139,13.7139,13.6844,13.6844,3700.0
2006-01-06 12:20:00,13.93,13.99,13.93,13.99,4400.0,13.6746,13.7335,13.6746,13.7335,4400.0
2006-01-06 12:25:00,13.97,13.97,13.95,13.95,1800.0,13.7139,13.7139,13.6942,13.6942,1800.0
2006-01-06 12:30:00,13.96,13.98,13.95,13.97,6100.0,13.7041,13.7237,13.6942,13.7139,6100.0
2006-01-06 12:35:00,13.97,13.97,13.95,13.97,1000.0,13.7139,13.7139,13.6942,13.7139,1000.0
2006-01-06 12:40:00,13.97,13.97,13.95,13.95,600.0,13.7139,13.7139,13.6942,13.6942,600.0
2006-01-06 12:45:00,13.96,13.98,13.95,13.97,10000.0,13.7041,13.7237,13.6942,13.7139,10000.0
2006-01-06 12:50:00,13.96,13.96,13.95,13.95,1500.0,13.7041,13.7041,13.6942,13.6942,1500.0
2006-01-06 12:55:00,13.96,13.97,13.95,13.95,1000.0,13.7041,13.7139,13.6942,13.6942,1000.0
2006-01-06 13:00:00,13.96,13.98,13.96,13.96,1800.0,13.7041,13.7237,13.7041,13.7041,1800.0
2006-01-06 13:05:00,13.96,13.97,13.96,13.96,800.0,13.7041,13.7139,13.7041,13.7041,800.0
2006-01-06 13:10:00,13.96,13.96,13.95,13.95,1300.0,13.7041,13.7041,13.6942,13.6942,1300.0
2006-01-06 13:15:00,13.96,13.98,13.96,13.96,5900.0,13.7041,13.7237,13.7041,13.7041,5900.0
2006-01-06 13:20:00,13.98,13.99,13.97,13.99,2700.0,13.7237,13.7335,13.7139,13.7335,2700.0
2006-01-06 13:25:00,14.0,14.0,13.98,13.98,3200.0,13.7433,13.7433,13.7237,13.7237,3200.0
2006-01-06 13:30:00,13.98,13.98,13.97,13.97,1500.0,13.7237,13.7237,13.7139,13.7139,1500.0
2006-01-06 13:35:00,13.96,13.97,13.96,13.97,7600.0,13.7041,13.7139,13.7041,13.7139,7600.0
2006-01-06 13:40:00,13.96,13.96,13.95,13.95,2400.0,13.7041,13.7041,13.6942,13.6942,2400.0
2006-01-06 13:45:00,13.95,13.99,13.95,13.98,5200.0,13.6942,13.7335,13.6942,13.7237,5200.0
2006-01-06 13:50:00,13.99,14.06,13.99,14.05,36000.0,13.7335,13.8022,13.7335,13.7924,36000.0
2006-01-06 13:55:00,14.06,14.08,14.05,14.05,8100.0,13.8022,13.8219,13.7924,13.7924,8100.0
2006-01-06 14:00:00,14.04,14.06,14.04,14.04,3500.0,13.7826,13.8022,13.7826,13.7826,3500.0
2006-01-06 14:05:00,14.04,14.04,14.03,14.03,1600.0,13.7826,13.7826,13.7728,13.7728,1600.0
2006-01-06 14:10:00,14.03,14.04,14.02,14.02,2900.0,13.7728,13.7826,13.763,13.763,2900.0
2006-01-06 14:15:00,14.04,14.08,14.04,14.04,7400.0,13.7826,13.8219,13.7826,13.7826,7400.0
2006-01-06 14:20:00,14.05,14.05,14.04,14.04,1100.0,13.7924,13.7924,13.7826,13.7826,1100.0
2006-01-06 14:25:00,14.03,14.03,14.01,14.01,7400.0,13.7728,13.7728,13.7531,13.7531,7400.0
2006-01-06 14:30:00,14.03,14.03,14.0,14.01,2500.0,13.7728,13.7728,13.7433,13.7531,2500.0
2006-01-06 14:35:00,14.0,14.01,14.0,14.0,2900.0,13.7433,13.7531,13.7433,13.7433,2900.0
2006-01-06 14:40:00,14.0,14.0,13.98,13.98,1000.0,13.7433,13.7433,13.7237,13.7237,1000.0
2006-01-06 14:45:00,13.98,13.99,13.97,13.97,8700.0,13.7237,13.7335,13.7139,13.7139,8700.0
2006-01-06 14:50:00,13.98,13.98,13.95,13.96,18000.0,13.7237,13.7237,13.6942,13.7041,18000.0
2006-01-06 14:55:00,13.96,13.96,13.86,13.89,29900.0,13.7041,13.7041,13.6059,13.6353,29900.0
2006-01-06 15:00:00,13.89,13.9,13.87,13.88,6500.0,13.6353,13.6452,13.6157,13.6255,6500.0
2006-01-06 15:05:00,13.88,13.89,13.87,13.88,8000.0,13.6255,13.6353,13.6157,13.6255,8000.0
2006-01-06 15:10:00,13.88,13.88,13.87,13.88,4000.0,13.6255,13.6255,13.6157,13.6255,4000.0
2006-01-06 15:15:00,13.87,13.93,13.87,13.91,14000.0,13.6157,13.6746,13.6157,13.655,14000.0
2006-01-06 15:20:00,13.91,13.92,13.88,13.89,6200.0,13.655,13.6648,13.6255,13.6353,6200.0
2006-01-06 15:25:00,13.89,13.89,13.87,13.89,5400.0,13.6353,13.6353,13.6157,13.6353,5400.0
2006-01-06 15:30:00,13.89,13.89,13.87,13.88,7200.0,13.6353,13.6353,13.6157,13.6255,7200.0
2006-01-06 15:35:00,13.89,13.89,13.88,13.88,3300.0,13.6353,13.6353,13.6255,13.6255,3300.0
2006-01-06 15:40:00,13.88,13.89,13.87,13.88,8600.0,13.6255,13.6353,13.6157,13.6255,8600.0
2006-01-06 15:45:00,13.89,13.89,13.86,13.87,22300.0,13.6353,13.6353,13.6059,13.6157,22300.0
2006-01-06 15:50:00,13.87,13.88,13.85,13.88,10900.0,13.6157,13.6255,13.5961,13.6255,10900.0
2006-01-06 15:55:00,13.88,13.9,13.87,13.89,18600.0,13.6255,13.6452,13.6157,13.6353,18600.0
2006-01-09 09:30:00,13.86,13.99,13.84,13.99,21200.0,13.6059,13.7335,13.5863,13.7335,21200.0
2006-01-09 09:35:00,13.92,13.97,13.91,13.94,6200.0,13.6648,13.7139,13.655,13.6844,6200.0
2006-01-09 09:40:00,13.96,13.98,13.88,13.88,7400.0,13.7041,13.7237,13.6255,13.6255,7400.0
2006-01-09 09:45:00,13.89,13.91,13.87,13.88,5300.0,13.6353,13.655,13.6157,13.6255,5300.0
2006-01-09 09:50:00,13.9,13.9,13.87,13.87,6700.0,13.6452,13.6452,13.6157,13.6157,6700.0
2006-01-09 09:55:00,13.86,13.87,13.78,13.82,13300.0,13.6059,13.6157,13.5274,13.5666,13300.0
2006-01-09 10:00:00,13.77,13.8,13.75,13.76,10000.0,13.5175,13.547,13.4979,13.5077,10000.0
2006-01-09 10:05:00,13.75,13.75,13.7,13.7,10800.0,13.4979,13.4979,13.4488,13.4488,10800.0
2006-01-09 10:10:00,13.69,13.7,13.66,13.68,10000.0,13.439,13.4488,13.4096,13.4292,10000.0
2006-01-09 10:15:00,13.69,13.86,13.67,13.69,8600.0,13.439,13.6059,13.4194,13.439,8600.0
2006-01-09 10:20:00,13.7,13.76,13.66,13.76,8000.0,13.4488,13.5077,13.4096,13.5077,8000.0
2006-01-09 10:25:00,13.76,13.8,13.75,13.79,2500.0,13.5077,13.547,13.4979,13.5372,2500.0
2006-01-09 10:30:00,13.79,13.89,13.79,13.89,11200.0,13.5372,13.6353,13.5372,13.6353,11200.0
2006-01-09 10:35:00,13.88,13.9,13.85,13.9,2800.0,13.6255,13.6452,13.5961,13.6452,2800.0
2006-01-09 10:40:00,13.89,13.9,13.88,13.9,2800.0,13.6353,13.6452,13.6255,13.6452,2800.0
2006-01-09 10:45:00,13.9,13.9,13.89,13.9,11500.0,13.6452,13.6452,13.6353,13.6452,11500.0
2006-01-09 10:50:00,13.9,13.9,13.88,13.89,3500.0,13.6452,13.6452,13.6255,13.6353,3500.0
2006-01-09 10:55:00,13.9,13.93,13.88,13.9,8200.0,13.6452,13.6746,13.6255,13.6452,8200.0
2006-01-09 11:00:00,13.9,13.92,13.89,13.89,2200.0,13.6452,13.6648,13.6353,13.6353,2200.0
2006-01-09 11:05:00,13.87,13.89,13.87,13.87,1000.0,13.6157,13.6353,13.6157,13.6157,1000.0
2006-01-09 11:10:00,13.88,13.88,13.87,13.88,1400.0,13.6255,13.6255,13.6157,13.6255,1400.0
2006-01-09 11:15:00,13.87,13.87,13.86,13.87,1200.0,13.6157,13.6157,13.6059,13.6157,1200.0
2006-01-09 11:20:00,13.88,13.89,13.88,13.88,4000.0,13.6255,13.6353,13.6255,13.6255,4000.0
2006-01-09 11:25:00,13.89,13.89,13.87,13.88,4200.0,13.6353,13.6353,13.6157,13.6255,4200.0
2006-01-09 11:30:00,13.87,13.87,13.85,13.85,4700.0,13.6157,13.6157,13.5961,13.5961,4700.0
2006-01-09 11:35:00,13.85,13.88,13.85,13.86,2800.0,13.5961,13.6255,13.5961,13.6059,2800.0
2006-01-09 11:40:00,13.87,13.88,13.87,13.88,5500.0,13.6157,13.6255,13.6157,13.6255,5500.0
2006-01-09 11:45:00,13.87,13.89,13.87,13.88,1600.0,13.6157,13.6353,13.6157,13.6255,1600.0
2006-01-09 11:50:00,13.89,13.89,13.88,13.89,4800.0,13.6353,13.6353,13.6255,13.6353,4800.0
2006-01-09 11:55:00,13.89,13.89,13.88,13.89,3000.0,13.6353,13.6353,13.6255,13.6353,3000.0
2006-01-09 12:00:00,13.89,13.92,13.88,13.92,7900.0,13.6353,13.6648,13.6255,13.6648,7900.0
2006-01-09 12:05:00,13.92,13.95,13.92,13.95,3300.0,13.6648,13.6942,13.6648,13.6942,3300.0
2006-01-09 12:10:00,13.94,13.97,13.92,13.97,6000.0,13.6844,13.7139,13.6648,13.7139,6000.0
2006-01-09 12:15:00,13.98,13.98,13.97,13.98,4200.0,13.7237,13.7237,13.7139,13.7237,4200.0
2006-01-09 12:20:00,13.98,13.99,13.98,13.99,7900.0,13.7237,13.7335,13.7237,13.7335,7900.0
2006-01-09 12:25:00,13.99,13.99,13.97,13.97,1600.0,13.7335,13.7335,13.7139,13.7139,1600.0
2006-01-09 12:30:00,13.97,13.98,13.96,13.96,5500.0,13.7139,13.7237,13.7041,13.7041,5500.0
2006-01-09 12:35:00,13.97,13.97,13.94,13.94,5700.0,13.7139,13.7139,13.6844,13.6844,5700.0
2006-01-09 12:40:00,13.94,13.98,13.94,13.96,5400.0,13.6844,13.7237,13.6844,13.7041,5400.0
2006-01-09 12:45:00,13.97,13.97,13.94,13.96,7500.0,13.7139,13.7139,13.6844,13.7041,7500.0
2006-01-09 12:50:00,13.97,13.97,13.94,13.94,4500.0,13.7139,13.7139,13.6844,13.6844,4500.0
2006-01-09 12:55:00,13.94,13.95,13.91,13.93,5100.0,13.6844,13.6942,13.655,13.6746,5100.0
2006-01-09 13:00:00,13.92,13.93,13.91,13.91,3800.0,13.6648,13.6746,13.655,13.655,3800.0
2006-01-09 13:05:00,13.92,13.93,13.91,13.91,4800.0,13.6648,13.6746,13.655,13.655,4800.0
2006-01-09 13:10:00,13.91,13.92,13.9,13.9,3000.0,13.655,13.6648,13.6452,13.6452,3000.0
2006-01-09 13:15:00,13.9,13.92,13.89,13.89,3600.0,13.6452,13.6648,13.6353,13.6353,3600.0
2006-01-09 13:20:00,13.9,13.95,13.9,13.95,4800.0,13.6452,13.6942,13.6452,13.6942,4800.0
2006-01-09 13:25:00,13.92,13.93,13.91,13.92,4400.0,13.6648,13.6746,13.655,13.6648,4400.0
2006-01-09 13:30:00,13.91,13.92,13.9,13.91,6500.0,13.655,13.6648,13.6452,13.655,6500.0
2006-01-09 13:35:00,13.92,13.99,13.9,13.99,8900.0,13.6648,13.7335,13.6452,13.7335,8900.0
2006-01-09 13:40:00,13.98,13.98,13.94,13.94,6300.0,13.7237,13.7237,13.6844,13.6844,6300.0
2006-01-09 13:45:00,13.94,13.98,13.94,13.96,6300.0,13.6844,13.7237,13.6844,13.7041,6300.0
2006-01-09 13:50:00,13.95,13.97,13.93,13.94,6900.0,13.6942,13.7139,13.6746,13.6844,6900.0
2006-01-09 13:55:00,13.92,13.93,13.91,13.92,3700.0,13.6648,13.6746,13.655,13.6648,3700.0
2006-01-09 14:00:00,13.92,13.92,13.88,13.9,13100.0,13.6648,13.6648,13.6255,13.6452,13100.0
2006-01-09 14:05:00,13.9,13.91,13.88,13.91,12300.0,13.6452,13.655,13.6255,13.655,12300.0
2006-01-09 14:10:00,13.91,13.95,13.9,13.91,5100.0,13.655,13.6942,13.6452,13.655,5100.0
2006-01-09 14:15:00,13.91,13.91,13.88,13.9,5100.0,13.655,13.655,13.6255,13.6452,5100.0
2006-01-09 14:20:00,13.89,13.92,13.89,13.91,6000.0,13.6353,13.6648,13.6353,13.655,6000.0
2006-01-09 14:25:00,13.9,13.92,13.84,13.84,10800.0,13.6452,13.6648,13.5863,13.5863,10800.0
2006-01-09 14:30:00,13.84,13.85,13.82,13.82,8300.0,13.5863,13.5961,13.5666,13.5666,8300.0
2006-01-09 14:35:00,13.82,13.82,13.8,13.81,7800.0,13.5666,13.5666,13.547,13.5568,7800.0
2006-01-09 14:40:00,13.8,13.84,13.8,13.8,8200.0,13.547,13.5863,13.547,13.547,8200.0
2006-01-09 14:45:00,13.81,13.81,13.79,13.8,8800.0,13.5568,13.5568,13.5372,13.547,8800.0
2006-01-09 14:50:00,13.81,13.82,13.81,13.81,4100.0,13.5568,13.5666,13.5568,13.5568,4100.0
2006-01-09 14:55:00,13.81,13.83,13.81,13.82,7500.0,13.5568,13.5764,13.5568,13.5666,7500.0
2006-01-09 15:00:00,13.82,13.83,13.81,13.82,4100.0,13.5666,13.5764,13.5568,13.5666,4100.0
2006-01-09 15:05:00,13.85,13.88,13.85,13.87,5000.0,13.5961,13.6255,13.5961,13.6157,5000.0
2006-01-09 15:10:00,13.87,13.89,13.85,13.86,7000.0,13.6157,13.6353,13.5961,13.6059,7000.0
2006-01-09 15:15:00,13.86,13.88,13.83,13.84,8300.0,13.6059,13.6255,13.5764,13.5863,8300.0
2006-01-09 15:20:00,13.83,13.87,13.82,13.87,3900.0,13.5764,13.6157,13.5666,13.6157,3900.0
2006-01-09 15:25:00,13.86,13.87,13.83,13.84,3300.0,13.6059,13.6157,13.5764,13.5863,3300.0
2006-01-09 15:30:00,13.83,13.85,13.82,13.83,3300.0,13.5764,13.5961,13.5666,13.5764,3300.0
2006-01-09 15:35:00,13.84,13.91,13.83,13.89,7300.0,13.5863,13.655,13.5764,13.6353,7300.0
2006-01-09 15:40:00,13.88,13.92,13.87,13.92,6000.0,13.6255,13.6648,13.6157,13.6648,6000.0
2006-01-09 15:45:00,13.91,13.94,13.89,13.94,8000.0,13.655,13.6844,13.6353,13.6844,8000.0
2006-01-09 15:50:00,13.93,13.97,13.92,13.92,10100.0,13.6746,13.7139,13.6648,13.6648,10100.0
2006-01-09 15:55:00,13.93,13.94,13.88,13.93,21600.0,13.6746,13.6844,13.6255,13.6746,21600.0
2006-01-10 09:30:00,13.77,13.77,13.71,13.73,12800.0,13.5175,13.5175,13.4586,13.4783,12800.0
2006-01-10 09:35:00,13.72,13.79,13.71,13.79,6300.0,13.4685,13.5372,13.4586,13.5372,6300.0
2006-01-10 09:40:00,13.76,13.84,13.74,13.84,2900.0,13.5077,13.5863,13.4881,13.5863,2900.0
2006-01-10 09:45:00,13.82,13.85,13.76,13.76,12500.0,13.5666,13.5961,13.5077,13.5077,12500.0
2006-01-10 09:50:00,13.82,13.82,13.71,13.72,5500.0,13.5666,13.5666,13.4586,13.4685,5500.0
2006-01-10 09:55:00,13.72,13.75,13.71,13.71,3900.0,13.4685,13.4979,13.4586,13.4586,3900.0
2006-01-10 10:00:00,13.75,13.8,13.74,13.8,14300.0,13.4979,13.547,13.4881,13.547,14300.0
2006-01-10 10:05:00,13.8,13.81,13.7,13.7,13900.0,13.547,13.5568,13.4488,13.4488,13900.0
2006-01-10 10:10:00,13.7,13.78,13.7,13.76,18900.0,13.4488,13.5274,13.4488,13.5077,18900.0
2006-01-10 10:15:00,13.76,13.8,13.75,13.78,6700.0,13.5077,13.547,13.4979,13.5274,6700.0
2006-01-10 10:20:00,13.78,13.78,13.7,13.75,25000.0,13.5274,13.5274,13.4488,13.4979,25000.0
2006-01-10 10:25:00,13.75,13.76,13.72,13.73,4900.0,13.4979,13.5077,13.4685,13.4783,4900.0
2006-01-10 10:30:00,13.73,13.76,13.71,13.73,10400.0,13.4783,13.5077,13.4586,13.4783,10400.0
2006-01-10 10:35:00,13.73,13.76,13.73,13.75,10700.0,13.4783,13.5077,13.4783,13.4979,10700.0
2006-01-10 10:40:00,13.73,13.74,13.73,13.74,4100.0,13.4783,13.4881,13.4783,13.4881,4100.0
2006-01-10 10:45:00,13.73,13.75,13.72,13.73,4200.0,13.4783,13.4979,13.4685,13.4783,4200.0
2006-01-10 10:50:00,13.73,13.74,13.72,13.72,1900.0,13.4783,13.4881,13.4685,13.4685,1900.0
2006-01-10 10:55:00,13.73,13.76,13.73,13.73,3300.0,13.4783,13.5077,13.4783,13.4783,3300.0
2006-01-10 11:00:00,13.76,13.79,13.74,13.75,5300.0,13.5077,13.5372,13.4881,13.4979,5300.0
2006-01-10 11:05:00,13.74,13.74,13.71,13.73,4800.0,13.4881,13.4881,13.4586,13.4783,4800.0
2006-01-10 11:10:00,13.71,13.73,13.7,13.71,5900.0,13.4586,13.4783,13.4488,13.4586,5900.0
2006-01-10 11:15:00,13.7,13.72,13.68,13.72,5600.0,13.4488,13.4685,13.4292,13.4685,5600.0
2006-01-10 11:20:00,13.72,13.75,13.7,13.7,6600.0,13.4685,13.4979,13.4488,13.4488,6600.0
2006-01-10 11:25:00,13.7,13.73,13.69,13.73,5200.0,13.4488,13.4783,13.439,13.4783,5200.0
2006-01-10 11:30:00,13.71,13.71,13.7,13.7,1600.0,13.4586,13.4586,13.4488,13.4488,1600.0
2006-01-10 11:35:00,13.72,13.74,13.69,13.69,8100.0,13.4685,13.4881,13.439,13.439,8100.0
2006-01-10 11:40:00,13.7,13.76,13.69,13.72,8800.0,13.4488,13.5077,13.439,13.4685,8800.0
2006-01-10 11:45:00,13.72,13.74,13.69,13.74,2800.0,13.4685,13.4881,13.439,13.4881,2800.0
2006-01-10 11:50:00,13.71,13.71,13.69,13.69,4100.0,13.4586,13.4586,13.439,13.439,4100.0
2006-01-10 11:55:00,13.69,13.72,13.68,13.7,6200.0,13.439,13.4685,13.4292,13.4488,6200.0
2006-01-10 12:00:00,13.7,13.7,13.65,13.67,8600.0,13.4488,13.4488,13.3997,13.4194,8600.0
2006-01-10 12:05:00,13.67,13.68,13.66,13.67,6300.0,13.4194,13.4292,13.4096,13.4194,6300.0
2006-01-10 12:10:00,13.65,13.67,13.65,13.65,2300.0,13.3997,13.4194,13.3997,13.3997,2300.0
2006-01-10 12:15:00,13.66,13.73,13.65,13.7,8900.0,13.4096,13.4783,13.3997,13.4488,8900.0
2006-01-10 12:20:00,13.7,13.73,13.7,13.7,4300.0,13.4488,13.4783,13.4488,13.4488,4300.0
2006-01-10 12:25:00,13.69,13.69,13.68,13.68,1800.0,13.439,13.439,13.4292,13.4292,1800.0
2006-01-10 12:30:00,13.68,13.69,13.65,13.68,1800.0,13.4292,13.439,13.3997,13.4292,1800.0
2006-01-10 12:35:00,13.68,13.7,13.67,13.7,1600.0,13.4292,13.4488,13.4194,13.4488,1600.0
2006-01-10 12:40:00,13.68,13.68,13.66,13.67,1500.0,13.4292,13.4292,13.4096,13.4194,1500.0
2006-01-10 12:45:00,13.66,13.7,13.66,13.7,700.0,13.4096,13.4488,13.4096,13.4488,700.0
2006-01-10 12:50:00,13.68,13.68,13.67,13.68,600.0,13.4292,13.4292,13.4194,13.4292,600.0
2006-01-10 12:55:00,13.68,13.69,13.68,13.69,500.0,13.4292,13.439,13.4292,13.439,500.0
2006-01-10 13:00:00,13.69,13.69,13.69,13.69,0.0,13.439,13.439,13.439,13.439,0.0
2006-01-10 13:05:00,13.68,13.75,13.68,13.75,3000.0,13.4292,13.4979,13.4292,13.4979,3000.0
2006-01-10 13:10:00,13.75,13.81,13.75,13.81,2700.0,13.4979,13.5568,13.4979,13.5568,2700.0
2006-01-10 13:15:00,13.8,13.86,13.8,13.86,2900.0,13.547,13.6059,13.547,13.6059,2900.0
2006-01-10 13:20:00,13.85,13.88,13.85,13.87,3000.0,13.5961,13.6255,13.5961,13.6157,3000.0
2006-01-10 13:25:00,13.88,13.89,13.84,13.88,7700.0,13.6255,13.6353,13.5863,13.6255,7700.0
2006-01-10 13:30:00,13.89,13.9,13.86,13.9,2400.0,13.6353,13.6452,13.6059,13.6452,2400.0
2006-01-10 13:35:00,13.87,13.88,13.86,13.88,1100.0,13.6157,13.6255,13.6059,13.6255,1100.0
2006-01-10 13:40:00,13.87,13.89,13.87,13.87,1700.0,13.6157,13.6353,13.6157,13.6157,1700.0
2006-01-10 13:45:00,13.87,13.87,13.82,13.82,13900.0,13.6157,13.6157,13.5666,13.5666,13900.0
2006-01-10 13:50:00,13.82,13.85,13.81,13.83,3900.0,13.5666,13.5961,13.5568,13.5764,3900.0
2006-01-10 13:55:00,13.83,13.85,13.81,13.81,3700.0,13.5764,13.5961,13.5568,13.5568,3700.0
2006-01-10 14:00:00,13.8,13.83,13.79,13.82,3100.0,13.547,13.5764,13.5372,13.5666,3100.0
2006-01-10 14:05:00,13.79,13.81,13.79,13.8,3100.0,13.5372,13.5568,13.5372,13.547,3100.0
2006-01-10 14:10:00,13.82,13.84,13.8,13.8,4300.0,13.5666,13.5863,13.547,13.547,4300.0
2006-01-10 14:15:00,13.81,13.83,13.81,13.83,3100.0,13.5568,13.5764,13.5568,13.5764,3100.0
2006-01-10 14:20:00,13.84,13.88,13.84,13.84,11600.0,13.5863,13.6255,13.5863,13.5863,11600.0
2006-01-10 14:25:00,13.84,13.84,13.78,13.81,11300.0,13.5863,13.5863,13.5274,13.5568,11300.0
2006-01-10 14:30:00,13.79,13.8,13.77,13.78,176100.0,13.5372,13.547,13.5175,13.5274,176100.0
2006-01-10 14:35:00,13.77,13.78,13.75,13.75,5900.0,13.5175,13.5274,13.4979,13.4979,5900.0
2006-01-10 14:40:00,13.75,13.78,13.74,13.74,19700.0,13.4979,13.5274,13.4881,13.4881,19700.0
2006-01-10 14:45:00,13.74,13.8,13.74,13.79,4700.0,13.4881,13.547,13.4881,13.5372,4700.0
2006-01-10 14:50:00,13.79,13.79,13.74,13.74,3300.0,13.5372,13.5372,13.4881,13.4881,3300.0
2006-01-10 14:55:00,13.74,13.75,13.74,13.74,6700.0,13.4881,13.4979,13.4881,13.4881,6700.0
2006-01-10 15:00:00,13.74,13.76,13.74,13.74,21300.0,13.4881,13.5077,13.4881,13.4881,21300.0
2006-01-10 15:05:00,13.74,13.77,13.74,13.75,10100.0,13.4881,13.5175,13.4881,13.4979,10100.0
2006-01-10 15:10:00,13.74,13.74,13.7,13.72,14400.0,13.4881,13.4881,13.4488,13.4685,14400.0
2006-01-10 15:15:00,13.73,13.74,13.67,13.72,28900.0,13.4783,13.4881,13.4194,13.4685,28900.0
2006-01-10 15:20:00,13.72,13.73,13.71,13.73,7800.0,13.4685,13.4783,13.4586,13.4783,7800.0
2006-01-10 15:25:00,13.73,13.73,13.72,13.72,16600.0,13.4783,13.4783,13.4685,13.4685,16600.0
2006-01-10 15:30:00,13.72,13.73,13.69,13.7,22700.0,13.4685,13.4783,13.439,13.4488,22700.0
2006-01-10 15:35:00,13.69,13.75,13.69,13.73,7900.0,13.439,13.4979,13.439,13.4783,7900.0
2006-01-10 15:40:00,13.73,13.75,13.71,13.71,83800.0,13.4783,13.4979,13.4586,13.4586,83800.0
2006-01-10 15:45:00,13.71,13.73,13.71,13.73,85800.0,13.4586,13.4783,13.4586,13.4783,85800.0
2006-01-10 15:50:00,13.73,13.74,13.71,13.73,13300.0,13.4783,13.4881,13.4586,13.4783,13300.0
2006-01-10 15:55:00,13.73,13.74,13.71,13.71,29000.0,13.4783,13.4881,13.4586,13.4586,29000.0
2006-01-11 09:30:00,13.69,13.75,13.64,13.75,31400.0,13.439,13.4979,13.3899,13.4979,31400.0
2006-01-11 09:35:00,13.68,13.71,13.66,13.67,4200.0,13.4292,13.4586,13.4096,13.4194,4200.0
2006-01-11 09:40:00,13.67,13.68,13.61,13.66,10600.0,13.4194,13.4292,13.3605,13.4096,10600.0
2006-01-11 09:45:00,13.64,13.64,13.52,13.59,17700.0,13.3899,13.3899,13.2721,13.3408,17700.0
2006-01-11 09:50:00,13.59,13.6,13.52,13.58,8700.0,13.3408,13.3507,13.2721,13.331,8700.0
2006-01-11 09:55:00,13.53,13.6,13.53,13.59,6300.0,13.2819,13.3507,13.2819,13.3408,6300.0
2006-01-11 10:00:00,13.59,13.6,13.56,13.57,9800.0,13.3408,13.3507,13.3114,13.3212,9800.0
2006-01-11 10:05:00,13.56,13.6,13.56,13.57,6800.0,13.3114,13.3507,13.3114,13.3212,6800.0
2006-01-11 10:10:00,13.57,13.6,13.57,13.58,13600.0,13.3212,13.3507,13.3212,13.331,13600.0
2006-01-11 10:15:00,13.58,13.6,13.56,13.58,3300.0,13.331,13.3507,13.3114,13.331,3300.0
2006-01-11 10:20:00,13.58,13.62,13.57,13.61,10400.0,13.331,13.3703,13.3212,13.3605,10400.0
2006-01-11 10:25:00,13.61,13.62,13.57,13.59,7900.0,13.3605,13.3703,13.3212,13.3408,7900.0
2006-01-11 10:30:00,13.58,13.6,13.53,13.53,12500.0,13.331,13.3507,13.2819,13.2819,12500.0
2006-01-11 10:35:00,13.53,13.58,13.53,13.55,4200.0,13.2819,13.331,13.2819,13.3016,4200.0
2006-01-11 10:40:00,13.55,13.59,13.54,13.59,3300.0,13.3016,13.3408,13.2918,13.3408,3300.0
2006-01-11 10:45:00,13.58,13.58,13.56,13.56,3800.0,13.331,13.331,13.3114,13.3114,3800.0
2006-01-11 10:50:00,13.56,13.58,13.52,13.55,6600.0,13.3114,13.331,13.2721,13.3016,6600.0
2006-01-11 10:55:00,13.55,13.55,13.55,13.55,100.0,13.3016,13.3016,13.3016,13.3016,100.0
2006-01-11 11:00:00,13.58,13.63,13.58,13.6,5000.0,13.331,13.3801,13.331,13.3507,5000.0
2006-01-11 11:05:00,13.6,13.63,13.6,13.63,900.0,13.3507,13.3801,13.3507,13.3801,900.0
2006-01-11 11:10:00,13.64,13.65,13.64,13.65,1900.0,13.3899,13.3997,13.3899,13.3997,1900.0
2006-01-11 11:15:00,13.65,13.7,13.65,13.7,1600.0,13.3997,13.4488,13.3997,13.4488,1600.0
2006-01-11 11:20:00,13.68,13.71,13.68,13.7,3800.0,13.4292,13.4586,13.4292,13.4488,3800.0
2006-01-11 11:25:00,13.71,13.73,13.7,13.72,2200.0,13.4586,13.4783,13.4488,13.4685,2200.0
2006-01-11 11:30:00,13.7,13.75,13.68,13.69,15800.0,13.4488,13.4979,13.4292,13.439,15800.0
2006-01-11 11:35:00,13.68,13.7,13.67,13.7,6900.0,13.4292,13.4488,13.4194,13.4488,6900.0
2006-01-11 11:40:00,13.69,13.71,13.63,13.66,8400.0,13.439,13.4586,13.3801,13.4096,8400.0
2006-01-11 11:45:00,13.64,13.64,13.59,13.63,7300.0,13.3899,13.3899,13.3408,13.3801,7300.0
2006-01-11 11:50:00,13.6,13.6,13.53,13.53,6200.0,13.3507,13.3507,13.2819,13.2819,6200.0
2006-01-11 11:55:00,13.53,13.6,13.53,13.58,7300.0,13.2819,13.3507,13.2819,13.331,7300.0
2006-01-11 12:00:00,13.58,13.59,13.57,13.57,4200.0,13.331,13.3408,13.3212,13.3212,4200.0
2006-01-11 12:05:00,13.59,13.6,13.59,13.6,1200.0,13.3408,13.3507,13.3408,13.3507,1200.0
2006-01-11 12:10:00,13.6,13.6,13.56,13.56,3300.0,13.3507,13.3507,13.3114,13.3114,3300.0
2006-01-11 12:15:00,13.56,13.58,13.53,13.53,7500.0,13.3114,13.331,13.2819,13.2819,7500.0
2006-01-11 12:20:00,13.55,13.6,13.54,13.6,6300.0,13.3016,13.3507,13.2918,13.3507,6300.0
2006-01-11 12:25:00,13.59,13.59,13.56,13.56,1800.0,13.3408,13.3408,13.3114,13.3114,1800.0
2006-01-11 12:30:00,13.56,13.57,13.56,13.57,300.0,13.3114,13.3212,13.3114,13.3212,300.0
2006-01-11 12:35:00,13.55,13.59,13.55,13.59,7400.0,13.3016,13.3408,13.3016,13.3408,7400.0
2006-01-11 12:40:00,13.58,13.59,13.58,13.58,9600.0,13.331,13.3408,13.331,13.331,9600.0
2006-01-11 12:45:00,13.58,13.63,13.58,13.6,8700.0,13.331,13.3801,13.331,13.3507,8700.0
2006-01-11 12:50:00,13.61,13.61,13.54,13.59,32700.0,13.3605,13.3605,13.2918,13.3408,32700.0
2006-01-11 12:55:00,13.57,13.62,13.57,13.62,1500.0,13.3212,13.3703,13.3212,13.3703,1500.0
2006-01-11 13:00:00,13.59,13.61,13.58,13.59,13500.0,13.3408,13.3605,13.331,13.3408,13500.0
2006-01-11 13:05:00,13.59,13.6,13.58,13.59,3900.0,13.3408,13.3507,13.331,13.3408,3900.0
2006-01-11 13:10:00,13.59,13.6,13.56,13.56,12800.0,13.3408,13.3507,13.3114,13.3114,12800.0
2006-01-11 13:15:00,13.55,13.56,13.54,13.56,4600.0,13.3016,13.3114,13.2918,13.3114,4600.0
2006-01-11 13:20:00,13.57,13.61,13.57,13.59,4000.0,13.3212,13.3605,13.3212,13.3408,4000.0
2006-01-11 13:25:00,13.59,13.62,13.58,13.59,4200.0,13.3408,13.3703,13.331,13.3408,4200.0
2006-01-11 13:30:00,13.58,13.6,13.58,13.6,2300.0,13.331,13.3507,13.331,13.3507,2300.0
2006-01-11 13:35:00,13.6,13.6,13.59,13.6,3600.0,13.3507,13.3507,13.3408,13.3507,3600.0
2006-01-11 13:40:00,13.6,13.6,13.59,13.6,5100.0,13.3507,13.3507,13.3408,13.3507,5100.0
2006-01-11 13:45:00,13.59,13.6,13.58,13.6,2300.0,13.3408,13.3507,13.331,13.3507,2300.0
2006-01-11 13:50:00,13.6,13.6,13.57,13.57,16900.0,13.3507,13.3507,13.3212,13.3212,16900.0
2006-01-11 13:55:00,13.57,13.6,13.57,13.6,1900.0,13.3212,13.3507,13.3212,13.3507,1900.0
2006-01-11 14:00:00,13.6,13.6,13.59,13.6,5700.0,13.3507,13.3507,13.3408,13.3507,5700.0
2006-01-11 14:05:00,13.6,13.6,13.59,13.6,4000.0,13.3507,13.3507,13.3408,13.3507,4000.0
2006-01-11 14:10:00,13.6,13.62,13.6,13.62,11000.0,13.3507,13.3703,13.3507,13.3703,11000.0
2006-01-11 14:15:00,13.61,13.62,13.59,13.61,31300.0,13.3605,13.3703,13.3408,13.3605,31300.0
2006-01-11 14:20:00,13.61,13.61,13.59,13.6,5200.0,13.3605,13.3605,13.3408,13.3507,5200.0
2006-01-11 14:25:00,13.61,13.61,13.6,13.61,6800.0,13.3605,13.3605,13.3507,13.3605,6800.0
2006-01-11 14:30:00,13.61,13.61,13.61,13.61,3000.0,13.3605,13.3605,13.3605,13.3605,3000.0
2006-01-11 14:35:00,13.61,13.61,13.61,13.61,4100.0,13.3605,13.3605,13.3605,13.3605,4100.0
2006-01-11 14:40:00,13.61,13.62,13.61,13.62,18100.0,13.3605,13.3703,13.3605,13.3703,18100.0
2006-01-11 14:45:00,13.63,13.63,13.61,13.62,2200.0,13.3801,13.3801,13.3605,13.3703,2200.0
2006-01-11 14:50:00,13.62,13.63,13.59,13.6,5400.0,13.3703,13.3801,13.3408,13.3507,5400.0
2006-01-11 14:55:00,13.6,13.6,13.54,13.55,35300.0,13.3507,13.3507,13.2918,13.3016,35300.0
2006-01-11 15:00:00,13.55,13.55,13.54,13.55,14300.0,13.3016,13.3016,13.2918,13.3016,14300.0
2006-01-11 15:05:00,13.55,13.56,13.53,13.55,15200.0,13.3016,13.3114,13.2819,13.3016,15200.0
2006-01-11 15:10:00,13.54,13.55,13.54,13.54,4700.0,13.2918,13.3016,13.2918,13.2918,4700.0
2006-01-11 15:15:00,13.54,13.57,13.54,13.56,14000.0,13.2918,13.3212,13.2918,13.3114,14000.0
2006-01-11 15:20:00,13.56,13.57,13.54,13.57,14700.0,13.3114,13.3212,13.2918,13.3212,14700.0
2006-01-11 15:25:00,13.57,13.57,13.52,13.53,32000.0,13.3212,13.3212,13.2721,13.2819,32000.0
2006-01-11 15:30:00,13.54,13.54,13.52,13.52,16100.0,13.2918,13.2918,13.2721,13.2721,16100.0
2006-01-11 15:35:00,13.51,13.52,13.44,13.48,38000.0,13.2623,13.2721,13.1936,13.2329,38000.0
2006-01-11 15:40:00,13.48,13.51,13.47,13.5,26100.0,13.2329,13.2623,13.223,13.2525,26100.0
2006-01-11 15:45:00,13.5,13.57,13.5,13.55,60800.0,13.2525,13.3212,13.2525,13.3016,60800.0
2006-01-11 15:50:00,13.55,13.59,13.53,13.54,31500.0,13.3016,13.3408,13.2819,13.2918,31500.0
2006-01-11 15:55:00,13.54,13.57,13.54,13.56,66200.0,13.2918,13.3212,13.2918,13.3114,66200.0
2006-01-12 09:30:00,13.49,13.59,13.49,13.58,26000.0,13.2427,13.3408,13.2427,13.331,26000.0
2006-01-12 09:35:00,13.6,13.61,13.55,13.55,2600.0,13.3507,13.3605,13.3016,13.3016,2600.0
2006-01-12 09:40:00,13.57,13.67,13.57,13.65,5000.0,13.3212,13.4194,13.3212,13.3997,5000.0
2006-01-12 09:45:00,13.64,13.65,13.61,13.61,15800.0,13.3899,13.3997,13.3605,13.3605,15800.0
2006-01-12 09:50:00,13.61,13.66,13.61,13.66,5500.0,13.3605,13.4096,13.3605,13.4096,5500.0
2006-01-12 09:55:00,13.64,13.66,13.57,13.58,13300.0,13.3899,13.4096,13.3212,13.331,13300.0
2006-01-12 10:00:00,13.58,13.58,13.56,13.56,12000.0,13.331,13.331,13.3114,13.3114,12000.0
2006-01-12 10:05:00,13.57,13.6,13.56,13.6,4700.0,13.3212,13.3507,13.3114,13.3507,4700.0
2006-01-12 10:10:00,13.6,13.6,13.58,13.58,1300.0,13.3507,13.3507,13.331,13.331,1300.0
2006-01-12 10:15:00,13.58,13.59,13.52,13.52,53000.0,13.331,13.3408,13.2721,13.2721,53000.0
2006-01-12 10:20:00,13.49,13.56,13.49,13.55,11200.0,13.2427,13.3114,13.2427,13.3016,11200.0
2006-01-12 10:25:00,13.56,13.59,13.52,13.54,12200.0,13.3114,13.3408,13.2721,13.2918,12200.0
2006-01-12 10:30:00,13.54,13.54,13.49,13.49,7800.0,13.2918,13.2918,13.2427,13.2427,7800.0
2006-01-12 10:35:00,13.46,13.5,13.43,13.43,9000.0,13.2132,13.2525,13.1838,13.1838,9000.0
2006-01-12 10:40:00,13.44,13.46,13.41,13.44,1900.0,13.1936,13.2132,13.1641,13.1936,1900.0
2006-01-12 10:45:00,13.44,13.44,13.43,13.44,1800.0,13.1936,13.1936,13.1838,13.1936,1800.0
2006-01-12 10:50:00,13.44,13.48,13.44,13.46,1700.0,13.1936,13.2329,13.1936,13.2132,1700.0
2006-01-12 10:55:00,13.46,13.52,13.46,13.52,3500.0,13.2132,13.2721,13.2132,13.2721,3500.0
2006-01-12 11:00:00,13.52,13.52,13.51,13.51,400.0,13.2721,13.2721,13.2623,13.2623,400.0
2006-01-12 11:05:00,13.5,13.5,13.43,13.46,16500.0,13.2525,13.2525,13.1838,13.2132,16500.0
2006-01-12 11:10:00,13.45,13.45,13.37,13.37,27600.0,13.2034,13.2034,13.1249,13.1249,27600.0
2006-01-12 11:15:00,13.37,13.38,13.35,13.36,4700.0,13.1249,13.1347,13.1052,13.1151,4700.0
2006-01-12 11:20:00,13.35,13.4,13.32,13.37,8800.0,13.1052,13.1543,13.0758,13.1249,8800.0
2006-01-12 11:25:00,13.37,13.38,13.34,13.34,14700.0,13.1249,13.1347,13.0954,13.0954,14700.0
2006-01-12 11:30:00,13.34,13.37,13.3,13.37,19300.0,13.0954,13.1249,13.0562,13.1249,19300.0
2006-01-12 11:35:00,13.36,13.36,13.35,13.35,1800.0,13.1151,13.1151,13.1052,13.1052,1800.0
2006-01-12 11:40:00,13.37,13.4,13.36,13.4,5600.0,13.1249,13.1543,13.1151,13.1543,5600.0
2006-01-12 11:45:00,13.4,13.4,13.39,13.39,2100.0,13.1543,13.1543,13.1445,13.1445,2100.0
2006-01-12 11:50:00,13.4,13.4,13.4,13.4,1500.0,13.1543,13.1543,13.1543,13.1543,1500.0
2006-01-12 11:55:00,13.39,13.4,13.39,13.39,2900.0,13.1445,13.1543,13.1445,13.1445,2900.0
2006-01-12 12:00:00,13.39,13.4,13.36,13.36,8300.0,13.1445,13.1543,13.1151,13.1151,8300.0
2006-01-12 12:05:00,13.38,13.39,13.36,13.38,4500.0,13.1347,13.1445,13.1151,13.1347,4500.0
2006-01-12 12:10:00,13.37,13.37,13.36,13.37,2700.0,13.1249,13.1249,13.1151,13.1249,2700.0
2006-01-12 12:15:00,13.37,13.37,13.34,13.35,2800.0,13.1249,13.1249,13.0954,13.1052,2800.0
2006-01-12 12:20:00,13.35,13.36,13.3,13.31,22000.0,13.1052,13.1151,13.0562,13.066,22000.0
2006-01-12 12:25:00,13.3,13.31,13.27,13.3,9700.0,13.0562,13.066,13.0267,13.0562,9700.0
2006-01-12 12:30:00,13.31,13.32,13.3,13.3,2300.0,13.066,13.0758,13.0562,13.0562,2300.0
2006-01-12 12:35:00,13.3,13.35,13.3,13.31,3200.0,13.0562,13.1052,13.0562,13.066,3200.0
2006-01-12 12:40:00,13.34,13.37,13.34,13.35,3800.0,13.0954,13.1249,13.0954,13.1052,3800.0
2006-01-12 12:45:00,13.36,13.37,13.34,13.34,1900.0,13.1151,13.1249,13.0954,13.0954,1900.0
2006-01-12 12:50:00,13.34,13.37,13.34,13.36,7200.0,13.0954,13.1249,13.0954,13.1151,7200.0
2006-01-12 12:55:00,13.37,13.37,13.35,13.37,3400.0,13.1249,13.1249,13.1052,13.1249,3400.0
2006-01-12 13:00:00,13.38,13.38,13.37,13.38,1700.0,13.1347,13.1347,13.1249,13.1347,1700.0
2006-01-12 13:05:00,13.38,13.38,13.37,13.37,4800.0,13.1347,13.1347,13.1249,13.1249,4800.0
2006-01-12 13:10:00,13.38,13.38,13.38,13.38,400.0,13.1347,13.1347,13.1347,13.1347,400.0
2006-01-12 13:15:00,13.37,13.38,13.36,13.37,7000.0,13.1249,13.1347,13.1151,13.1249,7000.0
2006-01-12 13:20:00,13.37,13.38,13.37,13.37,2000.0,13.1249,13.1347,13.1249,13.1249,2000.0
2006-01-12 13:25:00,13.38,13.38,13.35,13.37,1100.0,13.1347,13.1347,13.1052,13.1249,1100.0
2006-01-12 13:30:00,13.36,13.39,13.36,13.36,5000.0,13.1151,13.1445,13.1151,13.1151,5000.0
2006-01-12 13:35:00,13.37,13.39,13.36,13.37,3700.0,13.1249,13.1445,13.1151,13.1249,3700.0
2006-01-12 13:40:00,13.37,13.38,13.36,13.38,3100.0,13.1249,13.1347,13.1151,13.1347,3100.0
2006-01-12 13:45:00,13.38,13.38,13.36,13.37,2100.0,13.1347,13.1347,13.1151,13.1249,2100.0
2006-01-12 13:50:00,13.36,13.36,13.27,13.27,14900.0,13.1151,13.1151,13.0267,13.0267,14900.0
2006-01-12 13:55:00,13.27,13.29,13.26,13.27,10000.0,13.0267,13.0463,13.0169,13.0267,10000.0
2006-01-12 14:00:00,13.28,13.28,13.22,13.23,44600.0,13.0365,13.0365,12.9776,12.9874,44600.0
2006-01-12 14:05:00,13.23,13.23,13.15,13.19,18000.0,12.9874,12.9874,12.9089,12.9482,18000.0
2006-01-12 14:10:00,13.2,13.24,13.2,13.2,14900.0,12.958,12.9973,12.958,12.958,14900.0
2006-01-12 14:15:00,13.21,13.21,13.2,13.2,5800.0,12.9678,12.9678,12.958,12.958,5800.0
2006-01-12 14:20:00,13.21,13.21,13.06,13.15,45700.0,12.9678,12.9678,12.8206,12.9089,45700.0
2006-01-12 14:25:00,13.15,13.17,13.14,13.14,14700.0,12.9089,12.9285,12.8991,12.8991,14700.0
2006-01-12 14:30:00,13.15,13.16,13.14,13.16,3200.0,12.9089,12.9187,12.8991,12.9187,3200.0
2006-01-12 14:35:00,13.14,13.17,13.14,13.17,2800.0,12.8991,12.9285,12.8991,12.9285,2800.0
2006-01-12 14:40:00,13.17,13.2,13.17,13.2,2700.0,12.9285,12.958,12.9285,12.958,2700.0
2006-01-12 14:45:00,13.2,13.2,13.16,13.17,8200.0,12.958,12.958,12.9187,12.9285,8200.0
2006-01-12 14:50:00,13.17,13.21,13.17,13.2,8300.0,12.9285,12.9678,12.9285,12.958,8300.0
2006-01-12 14:55:00,13.19,13.19,13.17,13.17,6100.0,12.9482,12.9482,12.9285,12.9285,6100.0
2006-01-12 15:00:00,13.18,13.23,13.18,13.22,5900.0,12.9384,12.9874,12.9384,12.9776,5900.0
2006-01-12 15:05:00,13.23,13.26,13.2,13.26,13700.0,12.9874,13.0169,12.958,13.0169,13700.0
2006-01-12 15:10:00,13.26,13.3,13.26,13.29,11700.0,13.0169,13.0562,13.0169,13.0463,11700.0
2006-01-12 15:15:00,13.29,13.3,13.28,13.29,6500.0,13.0463,13.0562,13.0365,13.0463,6500.0
2006-01-12 15:20:00,13.3,13.3,13.25,13.27,13200.0,13.0562,13.0562,13.0071,13.0267,13200.0
2006-01-12 15:25:00,13.27,13.27,13.25,13.25,11000.0,13.0267,13.0267,13.0071,13.0071,11000.0
2006-01-12 15:30:00,13.26,13.28,13.22,13.22,9100.0,13.0169,13.0365,12.9776,12.9776,9100.0
2006-01-12 15:35:00,13.22,13.29,13.22,13.28,7700.0,12.9776,13.0463,12.9776,13.0365,7700.0
2006-01-12 15:40:00,13.28,13.28,13.2,13.23,6300.0,13.0365,13.0365,12.958,12.9874,6300.0
2006-01-12 15:45:00,13.23,13.23,13.2,13.23,9400.0,12.9874,12.9874,12.958,12.9874,9400.0
2006-01-12 15:50:00,13.24,13.27,13.23,13.26,10800.0,12.9973,13.0267,12.9874,13.0169,10800.0
2006-01-12 15:55:00,13.26,13.27,13.25,13.25,23000.0,13.0169,13.0267,13.0071,13.0071,23000.0
2006-01-13 09:30:00,13.28,13.34,13.28,13.34,15900.0,13.0365,13.0954,13.0365,13.0954,15900.0
2006-01-13 09:35:00,13.32,13.32,13.25,13.27,4100.0,13.0758,13.0758,13.0071,13.0267,4100.0
2006-01-13 09:40:00,13.27,13.31,13.25,13.27,2500.0,13.0267,13.066,13.0071,13.0267,2500.0
2006-01-13 09:45:00,13.27,13.29,13.27,13.29,800.0,13.0267,13.0463,13.0267,13.0463,800.0
2006-01-13 09:50:00,13.3,13.3,13.27,13.28,2900.0,13.0562,13.0562,13.0267,13.0365,2900.0
2006-01-13 09:55:00,13.27,13.28,13.27,13.28,2300.0,13.0267,13.0365,13.0267,13.0365,2300.0
2006-01-13 10:00:00,13.3,13.3,13.26,13.26,2900.0,13.0562,13.0562,13.0169,13.0169,2900.0
2006-01-13 10:05:00,13.27,13.27,13.25,13.25,2400.0,13.0267,13.0267,13.0071,13.0071,2400.0
2006-01-13 10:10:00,13.25,13.25,13.13,13.14,17700.0,13.0071,13.0071,12.8893,12.8991,17700.0
2006-01-13 10:15:00,13.15,13.15,13.11,13.11,2800.0,12.9089,12.9089,12.8696,12.8696,2800.0
2006-01-13 10:20:00,13.1,13.1,12.95,13.02,62500.0,12.8598,12.8598,12.7126,12.7813,62500.0
2006-01-13 10:25:00,13.0,13.03,13.0,13.03,6700.0,12.7617,12.7911,12.7617,12.7911,6700.0
2006-01-13 10:30:00,13.04,13.06,13.0,13.0,22000.0,12.8009,12.8206,12.7617,12.7617,22000.0
2006-01-13 10:35:00,13.04,13.05,13.02,13.05,6100.0,12.8009,12.8107,12.7813,12.8107,6100.0
2006-01-13 10:40:00,13.06,13.07,13.05,13.07,18600.0,12.8206,12.8304,12.8107,12.8304,18600.0
2006-01-13 10:45:00,13.07,13.07,13.04,13.05,11500.0,12.8304,12.8304,12.8009,12.8107,11500.0
2006-01-13 10:50:00,13.04,13.06,13.01,13.06,7800.0,12.8009,12.8206,12.7715,12.8206,7800.0
2006-01-13 10:55:00,13.07,13.08,13.06,13.08,4600.0,12.8304,12.8402,12.8206,12.8402,4600.0
2006-01-13 11:00:00,13.08,13.08,13.06,13.06,2900.0,12.8402,12.8402,12.8206,12.8206,2900.0
2006-01-13 11:05:00,13.07,13.08,13.05,13.08,3500.0,12.8304,12.8402,12.8107,12.8402,3500.0
2006-01-13 11:10:00,13.08,13.1,13.08,13.1,5700.0,12.8402,12.8598,12.8402,12.8598,5700.0
2006-01-13 11:15:00,13.1,13.1,13.08,13.09,2100.0,12.8598,12.8598,12.8402,12.85,2100.0
2006-01-13 11:20:00,13.09,13.1,13.08,13.1,2300.0,12.85,12.8598,12.8402,12.8598,2300.0
2006-01-13 11:25:00,13.1,13.11,13.01,13.04,33300.0,12.8598,12.8696,12.7715,12.8009,33300.0
2006-01-13 11:30:00,13.05,13.11,13.05,13.11,5100.0,12.8107,12.8696,12.8107,12.8696,5100.0
2006-01-13 11:35:00,13.11,13.12,13.11,13.12,1200.0,12.8696,12.8795,12.8696,12.8795,1200.0
2006-01-13 11:40:00,13.12,13.12,13.08,13.1,4700.0,12.8795,12.8795,12.8402,12.8598,4700.0
2006-01-13 11:45:00,13.09,13.09,13.06,13.07,4300.0,12.85,12.85,12.8206,12.8304,4300.0
2006-01-13 11:50:00,13.07,13.07,13.06,13.06,2600.0,12.8304,12.8304,12.8206,12.8206,2600.0
2006-01-13 11:55:00,13.06,13.06,13.02,13.04,8000.0,12.8206,12.8206,12.7813,12.8009,8000.0
2006-01-13 12:00:00,13.05,13.05,13.04,13.05,2900.0,12.8107,12.8107,12.8009,12.8107,2900.0
2006-01-13 12:05:00,13.06,13.07,13.04,13.04,5400.0,12.8206,12.8304,12.8009,12.8009,5400.0
2006-01-13 12:10:00,13.06,13.09,13.06,13.09,11400.0,12.8206,12.85,12.8206,12.85,11400.0
2006-01-13 12:15:00,13.09,13.09,13.06,13.07,5000.0,12.85,12.85,12.8206,12.8304,5000.0
2006-01-13 12:20:00,13.05,13.05,13.05,13.05,2200.0,12.8107,12.8107,12.8107,12.8107,2200.0
2006-01-13 12:25:00,13.06,13.06,13.05,13.05,1100.0,12.8206,12.8206,12.8107,12.8107,1100.0
2006-01-13 12:30:00,13.04,13.05,13.03,13.05,3100.0,12.8009,12.8107,12.7911,12.8107,3100.0
2006-01-13 12:35:00,13.05,13.06,13.05,13.06,1100.0,12.8107,12.8206,12.8107,12.8206,1100.0
2006-01-13 12:40:00,13.07,13.07,13.02,13.02,5500.0,12.8304,12.8304,12.7813,12.7813,5500.0
2006-01-13 12:45:00,13.02,13.03,13.0,13.01,22000.0,12.7813,12.7911,12.7617,12.7715,22000.0
2006-01-13 12:50:00,13.01,13.01,12.98,12.99,17800.0,12.7715,12.7715,12.742,12.7518,17800.0
2006-01-13 12:55:00,13.0,13.0,12.99,12.99,2700.0,12.7617,12.7617,12.7518,12.7518,2700.0
2006-01-13 13:00:00,12.99,13.0,12.99,13.0,1600.0,12.7518,12.7617,12.7518,12.7617,1600.0
2006-01-13 13:05:00,13.0,13.0,12.99,13.0,5700.0,12.7617,12.7617,12.7518,12.7617,5700.0
2006-01-13 13:10:00,13.0,13.0,12.99,13.0,2400.0,12.7617,12.7617,12.7518,12.7617,2400.0
2006-01-13 13:15:00,13.0,13.0,12.98,13.0,4900.0,12.7617,12.7617,12.742,12.7617,4900.0
2006-01-13 13:20:00,12.99,13.0,12.99,13.0,11500.0,12.7518,12.7617,12.7518,12.7617,11500.0
2006-01-13 13:25:00,13.0,13.0,12.99,13.0,5000.0,12.7617,12.7617,12.7518,12.7617,5000.0
2006-01-13 13:30:00,13.0,13.0,13.0,13.0,2400.0,12.7617,12.7617,12.7617,12.7617,2400.0
2006-01-13 13:35:00,13.0,13.0,12.99,13.0,3600.0,12.7617,12.7617,12.7518,12.7617,3600.0
2006-01-13 13:40:00,13.0,13.0,12.99,13.0,3400.0,12.7617,12.7617,12.7518,12.7617,3400.0
2006-01-13 13:45:00,13.0,13.0,12.99,12.99,5700.0,12.7617,12.7617,12.7518,12.7518,5700.0
2006-01-13 13:50:00,13.0,13.0,12.99,12.99,8400.0,12.7617,12.7617,12.7518,12.7518,8400.0
2006-01-13 13:55:00,13.0,13.0,12.99,13.0,9200.0,12.7617,12.7617,12.7518,12.7617,9200.0
2006-01-13 14:00:00,12.99,13.0,12.99,13.0,4600.0,12.7518,12.7617,12.7518,12.7617,4600.0
2006-01-13 14:05:00,13.0,13.0,12.99,13.0,16200.0,12.7617,12.7617,12.7518,12.7617,16200.0
2006-01-13 14:10:00,13.0,13.01,12.99,13.01,4000.0,12.7617,12.7715,12.7518,12.7715,4000.0
2006-01-13 14:15:00,13.0,13.05,13.0,13.04,26300.0,12.7617,12.8107,12.7617,12.8009,26300.0
2006-01-13 14:20:00,13.04,13.04,13.03,13.04,1200.0,12.8009,12.8009,12.7911,12.8009,1200.0
2006-01-13 14:25:00,13.04,13.05,13.04,13.04,87200.0,12.8009,12.8107,12.8009,12.8009,87200.0
2006-01-13 14:30:00,13.04,13.05,13.03,13.05,1800.0,12.8009,12.8107,12.7911,12.8107,1800.0
2006-01-13 14:35:00,13.07,13.1,13.07,13.1,9200.0,12.8304,12.8598,12.8304,12.8598,9200.0
2006-01-13 14:40:00,13.11,13.16,13.08,13.15,9700.0,12.8696,12.9187,12.8402,12.9089,9700.0
2006-01-13 14:45:00,13.16,13.17,13.14,13.17,5800.0,12.9187,12.9285,12.8991,12.9285,5800.0
2006-01-13 14:50:00,13.16,13.17,13.15,13.17,7900.0,12.9187,12.9285,12.9089,12.9285,7900.0
2006-01-13 14:55:00,13.17,13.17,13.15,13.16,8800.0,12.9285,12.9285,12.9089,12.9187,8800.0
2006-01-13 15:00:00,13.15,13.16,13.14,13.16,2400.0,12.9089,12.9187,12.8991,12.9187,2400.0
2006-01-13 15:05:00,13.15,13.17,13.15,13.17,8200.0,12.9089,12.9285,12.9089,12.9285,8200.0
2006-01-13 15:10:00,13.16,13.17,13.15,13.16,3000.0,12.9187,12.9285,12.9089,12.9187,3000.0
2006-01-13 15:15:00,13.16,13.17,13.15,13.16,5200.0,12.9187,12.9285,12.9089,12.9187,5200.0
2006-01-13 15:20:00,13.16,13.2,13.15,13.18,15300.0,12.9187,12.958,12.9089,12.9384,15300.0
2006-01-13 15:25:00,13.18,13.19,13.17,13.19,12800.0,12.9384,12.9482,12.9285,12.9482,12800.0
2006-01-13 15:30:00,13.18,13.19,13.17,13.19,16100.0,12.9384,12.9482,12.9285,12.9482,16100.0
2006-01-13 15:35:00,13.2,13.2,13.18,13.2,29400.0,12.958,12.958,12.9384,12.958,29400.0
2006-01-13 15:40:00,13.2,13.21,13.19,13.2,35600.0,12.958,12.9678,12.9482,12.958,35600.0
2006-01-13 15:45:00,13.19,13.2,13.19,13.2,18500.0,12.9482,12.958,12.9482,12.958,18500.0
2006-01-13 15:50:00,13.2,13.2,13.17,13.19,9700.0,12.958,12.958,12.9285,12.9482,9700.0
2006-01-13 15:55:00,13.19,13.2,13.18,13.19,10400.0,12.9482,12.958,12.9384,12.9482,10400.0
2006-01-17 09:30:00,13.09,13.1,12.85,12.9,17600.0,12.85,12.8598,12.6144,12.6635,17600.0
2006-01-17 09:35:00,12.85,13.1,12.85,13.05,21400.0,12.6144,12.8598,12.6144,12.8107,21400.0
2006-01-17 09:40:00,13.01,13.05,13.01,13.03,1100.0,12.7715,12.8107,12.7715,12.7911,1100.0
2006-01-17 09:45:00,13.03,13.06,13.02,13.06,4200.0,12.7911,12.8206,12.7813,12.8206,4200.0
2006-01-17 09:50:00,13.01,13.01,12.96,12.98,3500.0,12.7715,12.7715,12.7224,12.742,3500.0
2006-01-17 09:55:00,12.97,12.98,12.92,12.93,5900.0,12.7322,12.742,12.6831,12.6929,5900.0
2006-01-17 10:00:00,12.92,12.93,12.86,12.87,64600.0,12.6831,12.6929,12.6242,12.634,64600.0
2006-01-17 10:05:00,12.87,12.89,12.85,12.89,2800.0,12.634,12.6537,12.6144,12.6537,2800.0
2006-01-17 10:10:00,12.89,12.89,12.85,12.85,6100.0,12.6537,12.6537,12.6144,12.6144,6100.0
2006-01-17 10:15:00,12.84,12.87,12.72,12.74,20400.0,12.6046,12.634,12.4868,12.5064,20400.0
2006-01-17 10:20:00,12.75,12.78,12.73,12.76,30300.0,12.5162,12.5457,12.4966,12.5261,30300.0
2006-01-17 10:25:00,12.75,12.83,12.75,12.83,2900.0,12.5162,12.5948,12.5162,12.5948,2900.0
2006-01-17 10:30:00,12.81,12.83,12.8,12.82,6000.0,12.5751,12.5948,12.5653,12.585,6000.0
2006-01-17 10:35:00,12.82,12.85,12.81,12.81,8500.0,12.585,12.6144,12.5751,12.5751,8500.0
2006-01-17 10:40:00,12.83,12.87,12.81,12.86,10100.0,12.5948,12.634,12.5751,12.6242,10100.0
2006-01-17 10:45:00,12.83,12.83,12.76,12.79,12600.0,12.5948,12.5948,12.5261,12.5555,12600.0
2006-01-17 10:50:00,12.79,12.79,12.76,12.76,3500.0,12.5555,12.5555,12.5261,12.5261,3500.0
2006-01-17 10:55:00,12.77,12.78,12.76,12.77,1800.0,12.5359,12.5457,12.5261,12.5359,1800.0
2006-01-17 11:00:00,12.78,12.82,12.78,12.81,4300.0,12.5457,12.585,12.5457,12.5751,4300.0
2006-01-17 11:05:00,12.81,12.87,12.81,12.86,2200.0,12.5751,12.634,12.5751,12.6242,2200.0
2006-01-17 11:10:00,12.86,12.89,12.83,12.86,3700.0,12.6242,12.6537,12.5948,12.6242,3700.0
2006-01-17 11:15:00,12.86,12.89,12.84,12.88,6100.0,12.6242,12.6537,12.6046,12.6439,6100.0
2006-01-17 11:20:00,12.84,12.84,12.83,12.84,2700.0,12.6046,12.6046,12.5948,12.6046,2700.0
2006-01-17 11:25:00,12.83,12.86,12.83,12.86,3400.0,12.5948,12.6242,12.5948,12.6242,3400.0
2006-01-17 11:30:00,12.87,12.88,12.84,12.84,2400.0,12.634,12.6439,12.6046,12.6046,2400.0
2006-01-17 11:35:00,12.86,12.93,12.86,12.93,8000.0,12.6242,12.6929,12.6242,12.6929,8000.0
2006-01-17 11:40:00,12.9,12.9,12.9,12.9,600.0,12.6635,12.6635,12.6635,12.6635,600.0
2006-01-17 11:45:00,12.92,12.93,12.92,12.93,1300.0,12.6831,12.6929,12.6831,12.6929,1300.0
2006-01-17 11:50:00,12.92,12.93,12.92,12.93,4900.0,12.6831,12.6929,12.6831,12.6929,4900.0
2006-01-17 11:55:00,12.93,12.93,12.9,12.9,8200.0,12.6929,12.6929,12.6635,12.6635,8200.0
2006-01-17 12:00:00,12.91,12.92,12.91,12.92,3000.0,12.6733,12.6831,12.6733,12.6831,3000.0
2006-01-17 12:05:00,12.91,12.91,12.86,12.86,4900.0,12.6733,12.6733,12.6242,12.6242,4900.0
2006-01-17 12:10:00,12.87,12.88,12.85,12.85,2000.0,12.634,12.6439,12.6144,12.6144,2000.0
2006-01-17 12:15:00,12.86,12.88,12.83,12.84,10600.0,12.6242,12.6439,12.5948,12.6046,10600.0
2006-01-17 12:20:00,12.83,12.83,12.8,12.81,11500.0,12.5948,12.5948,12.5653,12.5751,11500.0
2006-01-17 12:25:00,12.81,12.81,12.72,12.72,16100.0,12.5751,12.5751,12.4868,12.4868,16100.0
2006-01-17 12:30:00,12.73,12.74,12.71,12.74,8200.0,12.4966,12.5064,12.477,12.5064,8200.0
2006-01-17 12:35:00,12.73,12.75,12.72,12.75,6000.0,12.4966,12.5162,12.4868,12.5162,6000.0
2006-01-17 12:40:00,12.73,12.77,12.73,12.77,5800.0,12.4966,12.5359,12.4966,12.5359,5800.0
2006-01-17 12:45:00,12.76,12.76,12.7,12.72,9600.0,12.5261,12.5261,12.4672,12.4868,9600.0
2006-01-17 12:50:00,12.72,12.73,12.65,12.66,15600.0,12.4868,12.4966,12.4181,12.4279,15600.0
2006-01-17 12:55:00,12.65,12.73,12.65,12.73,10300.0,12.4181,12.4966,12.4181,12.4966,10300.0
2006-01-17 13:00:00,12.73,12.73,12.66,12.66,57300.0,12.4966,12.4966,12.4279,12.4279,57300.0
2006-01-17 13:05:00,12.66,12.69,12.66,12.67,6600.0,12.4279,12.4573,12.4279,12.4377,6600.0
2006-01-17 13:10:00,12.68,12.69,12.66,12.68,6000.0,12.4475,12.4573,12.4279,12.4475,6000.0
2006-01-17 13:15:00,12.68,12.71,12.68,12.7,11800.0,12.4475,12.477,12.4475,12.4672,11800.0
2006-01-17 13:20:00,12.69,12.71,12.69,12.69,8500.0,12.4573,12.477,12.4573,12.4573,8500.0
2006-01-17 13:25:00,12.69,12.69,12.59,12.59,52500.0,12.4573,12.4573,12.3592,12.3592,52500.0
2006-01-17 13:30:00,12.6,12.64,12.6,12.6,17500.0,12.369,12.4083,12.369,12.369,17500.0
2006-01-17 13:35:00,12.61,12.65,12.6,12.62,12600.0,12.3788,12.4181,12.369,12.3886,12600.0
2006-01-17 13:40:00,12.63,12.7,12.6,12.61,17400.0,12.3984,12.4672,12.369,12.3788,17400.0
2006-01-17 13:45:00,12.61,12.66,12.59,12.62,16400.0,12.3788,12.4279,12.3592,12.3886,16400.0
2006-01-17 13:50:00,12.64,12.65,12.58,12.63,18600.0,12.4083,12.4181,12.3494,12.3984,18600.0
2006-01-17 13:55:00,12.65,12.65,12.59,12.61,14800.0,12.4181,12.4181,12.3592,12.3788,14800.0
2006-01-17 14:00:00,12.59,12.65,12.58,12.65,11400.0,12.3592,12.4181,12.3494,12.4181,11400.0
2006-01-17 14:05:00,12.66,12.73,12.66,12.73,6100.0,12.4279,12.4966,12.4279,12.4966,6100.0
2006-01-17 14:10:00,12.73,12.76,12.73,12.76,5300.0,12.4966,12.5261,12.4966,12.5261,5300.0
2006-01-17 14:15:00,12.76,12.78,12.75,12.78,3200.0,12.5261,12.5457,12.5162,12.5457,3200.0
2006-01-17 14:20:00,12.78,12.79,12.78,12.79,4000.0,12.5457,12.5555,12.5457,12.5555,4000.0
2006-01-17 14:25:00,12.79,12.79,12.77,12.78,2600.0,12.5555,12.5555,12.5359,12.5457,2600.0
2006-01-17 14:30:00,12.78,12.78,12.75,12.76,5800.0,12.5457,12.5457,12.5162,12.5261,5800.0
2006-01-17 14:35:00,12.76,12.76,12.71,12.74,6000.0,12.5261,12.5261,12.477,12.5064,6000.0
2006-01-17 14:40:00,12.75,12.75,12.7,12.72,3300.0,12.5162,12.5162,12.4672,12.4868,3300.0
2006-01-17 14:45:00,12.72,12.72,12.71,12.72,3200.0,12.4868,12.4868,12.477,12.4868,3200.0
2006-01-17 14:50:00,12.72,12.73,12.72,12.73,3700.0,12.4868,12.4966,12.4868,12.4966,3700.0
2006-01-17 14:55:00,12.73,12.76,12.73,12.76,19700.0,12.4966,12.5261,12.4966,12.5261,19700.0
2006-01-17 15:00:00,12.76,12.78,12.76,12.78,6200.0,12.5261,12.5457,12.5261,12.5457,6200.0
2006-01-17 15:05:00,12.78,12.81,12.77,12.81,17000.0,12.5457,12.5751,12.5359,12.5751,17000.0
2006-01-17 15:10:00,12.81,12.81,12.79,12.81,14500.0,12.5751,12.5751,12.5555,12.5751,14500.0
2006-01-17 15:15:00,12.81,12.83,12.81,12.83,5600.0,12.5751,12.5948,12.5751,12.5948,5600.0
2006-01-17 15:20:00,12.83,12.85,12.82,12.84,6900.0,12.5948,12.6144,12.585,12.6046,6900.0
2006-01-17 15:25:00,12.83,12.84,12.82,12.82,12100.0,12.5948,12.6046,12.585,12.585,12100.0
2006-01-17 15:30:00,12.83,12.84,12.82,12.83,8100.0,12.5948,12.6046,12.585,12.5948,8100.0
2006-01-17 15:35:00,12.83,12.84,12.77,12.78,14400.0,12.5948,12.6046,12.5359,12.5457,14400.0
2006-01-17 15:40:00,12.77,12.82,12.77,12.82,11900.0,12.5359,12.585,12.5359,12.585,11900.0
2006-01-17 15:45:00,12.82,12.87,12.81,12.84,24800.0,12.585,12.634,12.5751,12.6046,24800.0
2006-01-17 15:50:00,12.84,12.88,12.83,12.87,18600.0,12.6046,12.6439,12.5948,12.634,18600.0
2006-01-17 15:55:00,12.87,12.87,12.83,12.85,43700.0,12.634,12.634,12.5948,12.6144,43700.0
2006-01-18 09:30:00,12.7,12.75,12.67,12.68,21400.0,12.4672,12.5162,12.4377,12.4475,21400.0
2006-01-18 09:35:00,12.68,12.74,12.67,12.68,7100.0,12.4475,12.5064,12.4377,12.4475,7100.0
2006-01-18 09:40:00,12.72,12.74,12.71,12.74,5800.0,12.4868,12.5064,12.477,12.5064,5800.0
2006-01-18 09:45:00,12.73,12.74,12.69,12.71,17000.0,12.4966,12.5064,12.4573,12.477,17000.0
2006-01-18 09:50:00,12.71,12.83,12.71,12.83,18800.0,12.477,12.5948,12.477,12.5948,18800.0
2006-01-18 09:55:00,12.83,12.84,12.75,12.76,7000.0,12.5948,12.6046,12.5162,12.5261,7000.0
2006-01-18 10:00:00,12.77,12.8,12.75,12.8,7500.0,12.5359,12.5653,12.5162,12.5653,7500.0
2006-01-18 10:05:00,12.79,12.82,12.75,12.77,6300.0,12.5555,12.585,12.5162,12.5359,6300.0
2006-01-18 10:10:00,12.75,12.79,12.7,12.7,4400.0,12.5162,12.5555,12.4672,12.4672,4400.0
2006-01-18 10:15:00,12.76,12.76,12.7,12.72,4300.0,12.5261,12.5261,12.4672,12.4868,4300.0
2006-01-18 10:20:00,12.73,12.8,12.73,12.79,7700.0,12.4966,12.5653,12.4966,12.5555,7700.0
2006-01-18 10:25:00,12.79,12.8,12.71,12.72,5800.0,12.5555,12.5653,12.477,12.4868,5800.0
2006-01-18 10:30:00,12.73,12.79,12.71,12.73,8000.0,12.4966,12.5555,12.477,12.4966,8000.0
2006-01-18 10:35:00,12.74,12.77,12.74,12.77,4000.0,12.5064,12.5359,12.5064,12.5359,4000.0
2006-01-18 10:40:00,12.76,12.78,12.75,12.77,3900.0,12.5261,12.5457,12.5162,12.5359,3900.0
2006-01-18 10:45:00,12.77,12.8,12.76,12.78,6000.0,12.5359,12.5653,12.5261,12.5457,6000.0
2006-01-18 10:50:00,12.77,12.77,12.74,12.76,10100.0,12.5359,12.5359,12.5064,12.5261,10100.0
2006-01-18 10:55:00,12.76,12.76,12.73,12.73,1800.0,12.5261,12.5261,12.4966,12.4966,1800.0
2006-01-18 11:00:00,12.72,12.72,12.68,12.68,7300.0,12.4868,12.4868,12.4475,12.4475,7300.0
2006-01-18 11:05:00,12.67,12.69,12.67,12.69,2900.0,12.4377,12.4573,12.4377,12.4573,2900.0
2006-01-18 11:10:00,12.69,12.69,12.67,12.69,4400.0,12.4573,12.4573,12.4377,12.4573,4400.0
2006-01-18 11:15:00,12.69,12.69,12.68,12.69,6500.0,12.4573,12.4573,12.4475,12.4573,6500.0
2006-01-18 11:20:00,12.7,12.71,12.7,12.71,2500.0,12.4672,12.477,12.4672,12.477,2500.0
2006-01-18 11:25:00,12.69,12.7,12.69,12.69,3400.0,12.4573,12.4672,12.4573,12.4573,3400.0
2006-01-18 11:30:00,12.68,12.69,12.67,12.68,8800.0,12.4475,12.4573,12.4377,12.4475,8800.0
2006-01-18 11:35:00,12.68,12.68,12.67,12.67,3900.0,12.4475,12.4475,12.4377,12.4377,3900.0
2006-01-18 11:40:00,12.67,12.69,12.67,12.69,4700.0,12.4377,12.4573,12.4377,12.4573,4700.0
2006-01-18 11:45:00,12.69,12.71,12.69,12.71,3700.0,12.4573,12.477,12.4573,12.477,3700.0
2006-01-18 11:50:00,12.7,12.71,12.69,12.69,3200.0,12.4672,12.477,12.4573,12.4573,3200.0
2006-01-18 11:55:00,12.7,12.72,12.7,12.71,3500.0,12.4672,12.4868,12.4672,12.477,3500.0
2006-01-18 12:00:00,12.71,12.73,12.71,12.71,7500.0,12.477,12.4966,12.477,12.477,7500.0
2006-01-18 12:05:00,12.71,12.72,12.71,12.72,3100.0,12.477,12.4868,12.477,12.4868,3100.0
2006-01-18 12:10:00,12.73,12.73,12.68,12.68,5800.0,12.4966,12.4966,12.4475,12.4475,5800.0
2006-01-18 12:15:00,12.67,12.67,12.6,12.6,11800.0,12.4377,12.4377,12.369,12.369,11800.0
2006-01-18 12:20:00,12.63,12.63,12.61,12.62,3100.0,12.3984,12.3984,12.3788,12.3886,3100.0
2006-01-18 12:25:00,12.62,12.62,12.6,12.62,7100.0,12.3886,12.3886,12.369,12.3886,7100.0
2006-01-18 12:30:00,12.61,12.61,12.58,12.59,4300.0,12.3788,12.3788,12.3494,12.3592,4300.0
2006-01-18 12:35:00,12.59,12.6,12.58,12.6,7000.0,12.3592,12.369,12.3494,12.369,7000.0
2006-01-18 12:40:00,12.59,12.63,12.59,12.62,6200.0,12.3592,12.3984,12.3592,12.3886,6200.0
2006-01-18 12:45:00,12.62,12.62,12.61,12.62,4000.0,12.3886,12.3886,12.3788,12.3886,4000.0
2006-01-18 12:50:00,12.62,12.63,12.61,12.62,2800.0,12.3886,12.3984,12.3788,12.3886,2800.0
2006-01-18 12:55:00,12.63,12.63,12.6,12.6,4700.0,12.3984,12.3984,12.369,12.369,4700.0
2006-01-18 13:00:00,12.61,12.63,12.61,12.63,102200.0,12.3788,12.3984,12.3788,12.3984,102200.0
2006-01-18 13:05:00,12.63,12.67,12.62,12.67,6500.0,12.3984,12.4377,12.3886,12.4377,6500.0
2006-01-18 13:10:00,12.66,12.69,12.66,12.69,3700.0,12.4279,12.4573,12.4279,12.4573,3700.0
2006-01-18 13:15:00,12.69,12.71,12.68,12.7,3000.0,12.4573,12.477,12.4475,12.4672,3000.0
2006-01-18 13:20:00,12.68,12.7,12.64,12.69,9400.0,12.4475,12.4672,12.4083,12.4573,9400.0
2006-01-18 13:25:00,12.68,12.69,12.62,12.65,4500.0,12.4475,12.4573,12.3886,12.4181,4500.0
2006-01-18 13:30:00,12.65,12.67,12.63,12.65,78900.0,12.4181,12.4377,12.3984,12.4181,78900.0
2006-01-18 13:35:00,12.66,12.69,12.65,12.67,29100.0,12.4279,12.4573,12.4181,12.4377,29100.0
2006-01-18 13:40:00,12.67,12.67,12.63,12.65,8200.0,12.4377,12.4377,12.3984,12.4181,8200.0
2006-01-18 13:45:00,12.64,12.64,12.6,12.61,5100.0,12.4083,12.4083,12.369,12.3788,5100.0
2006-01-18 13:50:00,12.61,12.62,12.61,12.62,3100.0,12.3788,12.3886,12.3788,12.3886,3100.0
2006-01-18 13:55:00,12.62,12.62,12.61,12.62,2300.0,12.3886,12.3886,12.3788,12.3886,2300.0
2006-01-18 14:00:00,12.61,12.65,12.61,12.65,82500.0,12.3788,12.4181,12.3788,12.4181,82500.0
2006-01-18 14:05:00,12.64,12.65,12.63,12.63,8600.0,12.4083,12.4181,12.3984,12.3984,8600.0
2006-01-18 14:10:00,12.64,12.64,12.62,12.62,3500.0,12.4083,12.4083,12.3886,12.3886,3500.0
2006-01-18 14:15:00,12.64,12.67,12.62,12.67,12500.0,12.4083,12.4377,12.3886,12.4377,12500.0
2006-01-18 14:20:00,12.67,12.67,12.65,12.66,5500.0,12.4377,12.4377,12.4181,12.4279,5500.0
2006-01-18 14:25:00,12.66,12.67,12.65,12.67,4300.0,12.4279,12.4377,12.4181,12.4377,4300.0
2006-01-18 14:30:00,12.67,12.69,12.67,12.68,7100.0,12.4377,12.4573,12.4377,12.4475,7100.0
2006-01-18 14:35:00,12.68,12.68,12.62,12.64,8600.0,12.4475,12.4475,12.3886,12.4083,8600.0
2006-01-18 14:40:00,12.64,12.64,12.62,12.62,2900.0,12.4083,12.4083,12.3886,12.3886,2900.0
2006-01-18 14:45:00,12.62,12.65,12.62,12.65,11100.0,12.3886,12.4181,12.3886,12.4181,11100.0
2006-01-18 14:50:00,12.64,12.64,12.61,12.62,20000.0,12.4083,12.4083,12.3788,12.3886,20000.0
2006-01-18 14:55:00,12.63,12.63,12.61,12.62,4700.0,12.3984,12.3984,12.3788,12.3886,4700.0
2006-01-18 15:00:00,12.62,12.62,12.54,12.54,14700.0,12.3886,12.3886,12.3101,12.3101,14700.0
2006-01-18 15:05:00,12.55,12.58,12.54,12.58,10300.0,12.3199,12.3494,12.3101,12.3494,10300.0
2006-01-18 15:10:00,12.57,12.64,12.57,12.61,11000.0,12.3395,12.4083,12.3395,12.3788,11000.0
2006-01-18 15:15:00,12.61,12.64,12.61,12.62,8600.0,12.3788,12.4083,12.3788,12.3886,8600.0
2006-01-18 15:20:00,12.63,12.63,12.61,12.62,4100.0,12.3984,12.3984,12.3788,12.3886,4100.0
2006-01-18 15:25:00,12.62,12.65,12.61,12.64,11800.0,12.3886,12.4181,12.3788,12.4083,11800.0
2006-01-18 15:30:00,12.64,12.67,12.64,12.66,12000.0,12.4083,12.4377,12.4083,12.4279,12000.0
2006-01-18 15:35:00,12.66,12.67,12.65,12.66,16200.0,12.4279,12.4377,12.4181,12.4279,16200.0
2006-01-18 15:40:00,12.66,12.67,12.6,12.6,16600.0,12.4279,12.4377,12.369,12.369,16600.0
2006-01-18 15:45:00,12.63,12.64,12.62,12.63,16400.0,12.3984,12.4083,12.3886,12.3984,16400.0
2006-01-18 15:50:00,12.64,12.65,12.62,12.64,17800.0,12.4083,12.4181,12.3886,12.4083,17800.0
2006-01-18 15:55:00,12.65,12.67,12.6,12.67,27500.0,12.4181,12.4377,12.369,12.4377,27500.0
2006-01-19 09:30:00,12.88,12.88,12.69,12.69,46500.0,12.6439,12.6439,12.4573,12.4573,46500.0
2006-01-19 09:35:00,12.68,12.85,12.68,12.83,9600.0,12.4475,12.6144,12.4475,12.5948,9600.0
2006-01-19 09:40:00,12.88,12.88,12.8,12.8,3300.0,12.6439,12.6439,12.5653,12.5653,3300.0
2006-01-19 09:45:00,12.75,12.75,12.68,12.74,113300.0,12.5162,12.5162,12.4475,12.5064,113300.0
2006-01-19 09:50:00,12.74,12.75,12.69,12.72,8200.0,12.5064,12.5162,12.4573,12.4868,8200.0
2006-01-19 09:55:00,12.68,12.69,12.66,12.69,4300.0,12.4475,12.4573,12.4279,12.4573,4300.0
2006-01-19 10:00:00,12.69,12.7,12.65,12.68,11600.0,12.4573,12.4672,12.4181,12.4475,11600.0
2006-01-19 10:05:00,12.68,12.69,12.68,12.68,900.0,12.4475,12.4573,12.4475,12.4475,900.0
2006-01-19 10:10:00,12.69,12.69,12.66,12.67,3100.0,12.4573,12.4573,12.4279,12.4377,3100.0
2006-01-19 10:15:00,12.69,12.69,12.64,12.64,66400.0,12.4573,12.4573,12.4083,12.4083,66400.0
2006-01-19 10:20:00,12.64,12.66,12.64,12.65,2100.0,12.4083,12.4279,12.4083,12.4181,2100.0
2006-01-19 10:25:00,12.64,12.66,12.64,12.64,1700.0,12.4083,12.4279,12.4083,12.4083,1700.0
2006-01-19 10:30:00,12.65,12.66,12.6,12.61,2700.0,12.4181,12.4279,12.369,12.3788,2700.0
2006-01-19 10:35:00,12.61,12.63,12.6,12.62,5500.0,12.3788,12.3984,12.369,12.3886,5500.0
2006-01-19 10:40:00,12.62,12.62,12.58,12.61,3800.0,12.3886,12.3886,12.3494,12.3788,3800.0
2006-01-19 10:45:00,12.61,12.62,12.59,12.59,6000.0,12.3788,12.3886,12.3592,12.3592,6000.0
2006-01-19 10:50:00,12.57,12.58,12.53,12.55,8400.0,12.3395,12.3494,12.3003,12.3199,8400.0
2006-01-19 10:55:00,12.54,12.56,12.53,12.56,41000.0,12.3101,12.3297,12.3003,12.3297,41000.0
2006-01-19 11:00:00,12.57,12.61,12.57,12.61,2300.0,12.3395,12.3788,12.3395,12.3788,2300.0
2006-01-19 11:05:00,12.63,12.65,12.63,12.65,7700.0,12.3984,12.4181,12.3984,12.4181,7700.0
2006-01-19 11:10:00,12.65,12.67,12.65,12.67,1700.0,12.4181,12.4377,12.4181,12.4377,1700.0
2006-01-19 11:15:00,12.66,12.68,12.66,12.68,800.0,12.4279,12.4475,12.4279,12.4475,800.0
2006-01-19 11:20:00,12.68,12.7,12.68,12.7,700.0,12.4475,12.4672,12.4475,12.4672,700.0
2006-01-19 11:25:00,12.7,12.71,12.7,12.71,2000.0,12.4672,12.477,12.4672,12.477,2000.0
2006-01-19 11:30:00,12.72,12.74,12.71,12.74,3800.0,12.4868,12.5064,12.477,12.5064,3800.0
2006-01-19 11:35:00,12.73,12.74,12.73,12.74,1100.0,12.4966,12.5064,12.4966,12.5064,1100.0
2006-01-19 11:40:00,12.74,12.74,12.72,12.72,2200.0,12.5064,12.5064,12.4868,12.4868,2200.0
2006-01-19 11:45:00,12.72,12.76,12.71,12.76,7000.0,12.4868,12.5261,12.477,12.5261,7000.0
2006-01-19 11:50:00,12.76,12.79,12.74,12.79,2400.0,12.5261,12.5555,12.5064,12.5555,2400.0
2006-01-19 11:55:00,12.79,12.83,12.79,12.81,10000.0,12.5555,12.5948,12.5555,12.5751,10000.0
2006-01-19 12:00:00,12.83,12.84,12.83,12.84,2000.0,12.5948,12.6046,12.5948,12.6046,2000.0
2006-01-19 12:05:00,12.82,12.85,12.81,12.84,11400.0,12.585,12.6144,12.5751,12.6046,11400.0
2006-01-19 12:10:00,12.85,12.85,12.84,12.84,2300.0,12.6144,12.6144,12.6046,12.6046,2300.0
2006-01-19 12:15:00,12.85,12.9,12.84,12.9,8200.0,12.6144,12.6635,12.6046,12.6635,8200.0
2006-01-19 12:20:00,12.89,12.9,12.86,12.9,4200.0,12.6537,12.6635,12.6242,12.6635,4200.0
2006-01-19 12:25:00,12.89,12.91,12.89,12.9,2200.0,12.6537,12.6733,12.6537,12.6635,2200.0
2006-01-19 12:30:00,12.9,12.9,12.89,12.89,1300.0,12.6635,12.6635,12.6537,12.6537,1300.0
2006-01-19 12:35:00,12.89,12.89,12.87,12.89,2300.0,12.6537,12.6537,12.634,12.6537,2300.0
2006-01-19 12:40:00,12.89,12.89,12.89,12.89,1200.0,12.6537,12.6537,12.6537,12.6537,1200.0
2006-01-19 12:45:00,12.89,12.94,12.89,12.93,3800.0,12.6537,12.7028,12.6537,12.6929,3800.0
2006-01-19 12:50:00,12.94,12.98,12.94,12.97,9300.0,12.7028,12.742,12.7028,12.7322,9300.0
2006-01-19 12:55:00,12.97,12.97,12.94,12.94,1600.0,12.7322,12.7322,12.7028,12.7028,1600.0
2006-01-19 13:00:00,12.94,12.99,12.93,12.99,2800.0,12.7028,12.7518,12.6929,12.7518,2800.0
2006-01-19 13:05:00,12.98,12.99,12.96,12.97,4900.0,12.742,12.7518,12.7224,12.7322,4900.0
2006-01-19 13:10:00,12.98,12.98,12.97,12.97,400.0,12.742,12.742,12.7322,12.7322,400.0
2006-01-19 13:15:00,12.97,12.97,12.95,12.95,3300.0,12.7322,12.7322,12.7126,12.7126,3300.0
2006-01-19 13:20:00,12.93,12.94,12.93,12.93,1000.0,12.6929,12.7028,12.6929,12.6929,1000.0
2006-01-19 13:25:00,12.94,12.94,12.9,12.92,8400.0,12.7028,12.7028,12.6635,12.6831,8400.0
2006-01-19 13:30:00,12.93,12.93,12.91,12.93,2600.0,12.6929,12.6929,12.6733,12.6929,2600.0
2006-01-19 13:35:00,12.93,12.93,12.92,12.93,800.0,12.6929,12.6929,12.6831,12.6929,800.0
2006-01-19 13:40:00,12.92,12.99,12.92,12.98,9100.0,12.6831,12.7518,12.6831,12.742,9100.0
2006-01-19 13:45:00,12.98,12.98,12.97,12.97,1000.0,12.742,12.742,12.7322,12.7322,1000.0
2006-01-19 13:50:00,12.98,13.0,12.98,12.99,2000.0,12.742,12.7617,12.742,12.7518,2000.0
2006-01-19 13:55:00,13.0,13.02,12.98,12.98,5800.0,12.7617,12.7813,12.742,12.742,5800.0
2006-01-19 14:00:00,12.98,12.98,12.96,12.97,5700.0,12.742,12.742,12.7224,12.7322,5700.0
2006-01-19 14:05:00,12.97,12.98,12.95,12.98,5600.0,12.7322,12.742,12.7126,12.742,5600.0
2006-01-19 14:10:00,12.99,12.99,12.97,12.97,5600.0,12.7518,12.7518,12.7322,12.7322,5600.0
2006-01-19 14:15:00,12.98,12.98,12.97,12.97,1200.0,12.742,12.742,12.7322,12.7322,1200.0
2006-01-19 14:20:00,12.97,12.98,12.95,12.97,8600.0,12.7322,12.742,12.7126,12.7322,8600.0
2006-01-19 14:25:00,12.96,12.97,12.95,12.96,1600.0,12.7224,12.7322,12.7126,12.7224,1600.0
2006-01-19 14:30:00,12.98,12.98,12.96,12.96,500.0,12.742,12.742,12.7224,12.7224,500.0
2006-01-19 14:35:00,12.96,12.97,12.96,12.97,3000.0,12.7224,12.7322,12.7224,12.7322,3000.0
2006-01-19 14:40:00,12.96,12.98,12.96,12.96,5700.0,12.7224,12.742,12.7224,12.7224,5700.0
2006-01-19 14:45:00,12.96,12.96,12.95,12.95,9900.0,12.7224,12.7224,12.7126,12.7126,9900.0
2006-01-19 14:50:00,12.95,12.97,12.95,12.95,4700.0,12.7126,12.7322,12.7126,12.7126,4700.0
2006-01-19 14:55:00,12.95,12.97,12.95,12.95,7000.0,12.7126,12.7322,12.7126,12.7126,7000.0
2006-01-19 15:00:00,12.95,12.96,12.95,12.96,43300.0,12.7126,12.7224,12.7126,12.7224,43300.0
2006-01-19 15:05:00,12.95,12.96,12.95,12.95,8300.0,12.7126,12.7224,12.7126,12.7126,8300.0
2006-01-19 15:10:00,12.96,13.0,12.95,12.98,8800.0,12.7224,12.7617,12.7126,12.742,8800.0
2006-01-19 15:15:00,12.98,13.0,12.96,12.97,11800.0,12.742,12.7617,12.7224,12.7322,11800.0
2006-01-19 15:20:00,12.98,13.01,12.96,12.98,26200.0,12.742,12.7715,12.7224,12.742,26200.0
2006-01-19 15:25:00,12.98,13.0,12.97,12.99,10400.0,12.742,12.7617,12.7322,12.7518,10400.0
2006-01-19 15:30:00,12.99,12.99,12.95,12.96,108600.0,12.7518,12.7518,12.7126,12.7224,108600.0
2006-01-19 15:35:00,12.96,12.96,12.95,12.96,4800.0,12.7224,12.7224,12.7126,12.7224,4800.0
2006-01-19 15:40:00,12.96,13.0,12.95,12.98,8700.0,12.7224,12.7617,12.7126,12.742,8700.0
2006-01-19 15:45:00,12.98,12.98,12.96,12.96,9400.0,12.742,12.742,12.7224,12.7224,9400.0
2006-01-19 15:50:00,12.96,12.98,12.95,12.95,14700.0,12.7224,12.742,12.7126,12.7126,14700.0
2006-01-19 15:55:00,12.95,12.98,12.95,12.97,36200.0,12.7126,12.742,12.7126,12.7322,36200.0
2006-01-20 09:30:00,13.06,13.06,12.98,13.06,24600.0,12.8206,12.8206,12.742,12.8206,24600.0
2006-01-20 09:35:00,13.05,13.05,12.99,12.99,2600.0,12.8107,12.8107,12.7518,12.7518,2600.0
2006-01-20 09:40:00,12.97,12.97,12.93,12.93,3900.0,12.7322,12.7322,12.6929,12.6929,3900.0
2006-01-20 09:45:00,12.93,12.93,12.9,12.93,3800.0,12.6929,12.6929,12.6635,12.6929,3800.0
2006-01-20 09:50:00,12.94,12.99,12.94,12.99,4400.0,12.7028,12.7518,12.7028,12.7518,4400.0
2006-01-20 09:55:00,12.95,12.98,12.95,12.95,500.0,12.7126,12.742,12.7126,12.7126,500.0
2006-01-20 10:00:00,12.95,12.96,12.93,12.94,3800.0,12.7126,12.7224,12.6929,12.7028,3800.0
2006-01-20 10:05:00,12.94,12.97,12.93,12.93,2900.0,12.7028,12.7322,12.6929,12.6929,2900.0
2006-01-20 10:10:00,12.94,12.96,12.93,12.93,2000.0,12.7028,12.7224,12.6929,12.6929,2000.0
2006-01-20 10:15:00,12.94,12.94,12.91,12.94,9800.0,12.7028,12.7028,12.6733,12.7028,9800.0
2006-01-20 10:20:00,12.93,12.96,12.92,12.96,7100.0,12.6929,12.7224,12.6831,12.7224,7100.0
2006-01-20 10:25:00,12.95,12.98,12.95,12.98,2400.0,12.7126,12.742,12.7126,12.742,2400.0
2006-01-20 10:30:00,12.95,12.96,12.93,12.96,6900.0,12.7126,12.7224,12.6929,12.7224,6900.0
2006-01-20 10:35:00,12.97,12.97,12.95,12.96,3400.0,12.7322,12.7322,12.7126,12.7224,3400.0
2006-01-20 10:40:00,12.96,12.99,12.95,12.98,4800.0,12.7224,12.7518,12.7126,12.742,4800.0
2006-01-20 10:45:00,12.98,12.99,12.98,12.98,5900.0,12.742,12.7518,12.742,12.742,5900.0
2006-01-20 10:50:00,12.98,13.01,12.97,13.0,20300.0,12.742,12.7715,12.7322,12.7617,20300.0
2006-01-20 10:55:00,13.0,13.01,12.96,12.96,25000.0,12.7617,12.7715,12.7224,12.7224,25000.0
2006-01-20 11:00:00,12.96,13.0,12.95,12.97,27300.0,12.7224,12.7617,12.7126,12.7322,27300.0
2006-01-20 11:05:00,12.99,12.99,12.95,12.96,5800.0,12.7518,12.7518,12.7126,12.7224,5800.0
2006-01-20 11:10:00,12.95,13.0,12.95,13.0,2400.0,12.7126,12.7617,12.7126,12.7617,2400.0
2006-01-20 11:15:00,13.0,13.0,12.97,12.97,3100.0,12.7617,12.7617,12.7322,12.7322,3100.0
2006-01-20 11:20:00,12.96,12.98,12.95,12.97,6400.0,12.7224,12.742,12.7126,12.7322,6400.0
2006-01-20 11:25:00,12.96,12.98,12.95,12.96,2200.0,12.7224,12.742,12.7126,12.7224,2200.0
2006-01-20 11:30:00,12.95,12.95,12.91,12.92,3600.0,12.7126,12.7126,12.6733,12.6831,3600.0
2006-01-20 11:35:00,12.92,12.92,12.87,12.88,13100.0,12.6831,12.6831,12.634,12.6439,13100.0
2006-01-20 11:40:00,12.9,12.9,12.89,12.9,7900.0,12.6635,12.6635,12.6537,12.6635,7900.0
2006-01-20 11:45:00,12.9,12.93,12.89,12.89,7600.0,12.6635,12.6929,12.6537,12.6537,7600.0
2006-01-20 11:50:00,12.89,12.9,12.86,12.87,24600.0,12.6537,12.6635,12.6242,12.634,24600.0
2006-01-20 11:55:00,12.87,12.89,12.86,12.86,8500.0,12.634,12.6537,12.6242,12.6242,8500.0
2006-01-20 12:00:00,12.87,12.89,12.87,12.87,3400.0,12.634,12.6537,12.634,12.634,3400.0
2006-01-20 12:05:00,12.87,12.87,12.84,12.84,5500.0,12.634,12.634,12.6046,12.6046,5500.0
2006-01-20 12:10:00,12.84,12.86,12.84,12.85,2600.0,12.6046,12.6242,12.6046,12.6144,2600.0
2006-01-20 12:15:00,12.85,12.89,12.85,12.87,2500.0,12.6144,12.6537,12.6144,12.634,2500.0
2006-01-20 12:20:00,12.89,12.91,12.88,12.88,2600.0,12.6537,12.6733,12.6439,12.6439,2600.0
2006-01-20 12:25:00,12.88,12.95,12.86,12.93,48900.0,12.6439,12.7126,12.6242,12.6929,48900.0
2006-01-20 12:30:00,12.93,12.95,12.89,12.93,29900.0,12.6929,12.7126,12.6537,12.6929,29900.0
2006-01-20 12:35:00,12.94,12.97,12.94,12.95,11200.0,12.7028,12.7322,12.7028,12.7126,11200.0
2006-01-20 12:40:00,12.96,12.96,12.95,12.95,7300.0,12.7224,12.7224,12.7126,12.7126,7300.0
2006-01-20 12:45:00,12.95,12.96,12.95,12.96,18400.0,12.7126,12.7224,12.7126,12.7224,18400.0
2006-01-20 12:50:00,12.96,12.96,12.95,12.95,8100.0,12.7224,12.7224,12.7126,12.7126,8100.0
2006-01-20 12:55:00,12.95,12.96,12.91,12.92,16900.0,12.7126,12.7224,12.6733,12.6831,16900.0
2006-01-20 13:00:00,12.91,12.93,12.91,12.93,146100.0,12.6733,12.6929,12.6733,12.6929,146100.0
2006-01-20 13:05:00,12.92,12.92,12.91,12.91,5100.0,12.6831,12.6831,12.6733,12.6733,5100.0
2006-01-20 13:10:00,12.91,12.92,12.9,12.91,5600.0,12.6733,12.6831,12.6635,12.6733,5600.0
2006-01-20 13:15:00,12.92,12.95,12.91,12.95,9800.0,12.6831,12.7126,12.6733,12.7126,9800.0
2006-01-20 13:20:00,12.95,12.97,12.95,12.95,17200.0,12.7126,12.7322,12.7126,12.7126,17200.0
2006-01-20 13:25:00,12.95,12.97,12.95,12.95,13100.0,12.7126,12.7322,12.7126,12.7126,13100.0
2006-01-20 13:30:00,12.95,12.95,12.92,12.93,15700.0,12.7126,12.7126,12.6831,12.6929,15700.0
2006-01-20 13:35:00,12.93,12.94,12.92,12.92,3700.0,12.6929,12.7028,12.6831,12.6831,3700.0
2006-01-20 13:40:00,12.93,12.94,12.91,12.91,3200.0,12.6929,12.7028,12.6733,12.6733,3200.0
2006-01-20 13:45:00,12.92,12.92,12.9,12.91,12900.0,12.6831,12.6831,12.6635,12.6733,12900.0
2006-01-20 13:50:00,12.92,12.93,12.89,12.9,17200.0,12.6831,12.6929,12.6537,12.6635,17200.0
2006-01-20 13:55:00,12.88,12.92,12.88,12.89,16600.0,12.6439,12.6831,12.6439,12.6537,16600.0
2006-01-20 14:00:00,12.89,12.9,12.88,12.89,5800.0,12.6537,12.6635,12.6439,12.6537,5800.0
2006-01-20 14:05:00,12.88,12.95,12.88,12.94,18200.0,12.6439,12.7126,12.6439,12.7028,18200.0
2006-01-20 14:10:00,12.94,12.97,12.93,12.96,21500.0,12.7028,12.7322,12.6929,12.7224,21500.0
2006-01-20 14:15:00,12.96,12.96,12.92,12.92,8700.0,12.7224,12.7224,12.6831,12.6831,8700.0
2006-01-20 14:20:00,12.93,12.95,12.91,12.92,7400.0,12.6929,12.7126,12.6733,12.6831,7400.0
2006-01-20 14:25:00,12.92,12.92,12.9,12.91,3700.0,12.6831,12.6831,12.6635,12.6733,3700.0
2006-01-20 14:30:00,12.92,12.93,12.9,12.9,8300.0,12.6831,12.6929,12.6635,12.6635,8300.0
2006-01-20 14:35:00,12.92,12.93,12.91,12.92,5400.0,12.6831,12.6929,12.6733,12.6831,5400.0
2006-01-20 14:40:00,12.92,12.93,12.9,12.9,6000.0,12.6831,12.6929,12.6635,12.6635,6000.0
2006-01-20 14:45:00,12.91,12.92,12.9,12.92,5800.0,12.6733,12.6831,12.6635,12.6831,5800.0
2006-01-20 14:50:00,12.92,12.92,12.89,12.89,7500.0,12.6831,12.6831,12.6537,12.6537,7500.0
2006-01-20 14:55:00,12.89,12.89,12.88,12.88,14300.0,12.6537,12.6537,12.6439,12.6439,14300.0
2006-01-20 15:00:00,12.88,12.9,12.88,12.89,8700.0,12.6439,12.6635,12.6439,12.6537,8700.0
2006-01-20 15:05:00,12.89,12.92,12.88,12.92,9200.0,12.6537,12.6831,12.6439,12.6831,9200.0
2006-01-20 15:10:00,12.92,12.92,12.9,12.91,13300.0,12.6831,12.6831,12.6635,12.6733,13300.0
2006-01-20 15:15:00,12.9,12.91,12.88,12.89,15600.0,12.6635,12.6733,12.6439,12.6537,15600.0
2006-01-20 15:20:00,12.89,12.89,12.87,12.87,12400.0,12.6537,12.6537,12.634,12.634,12400.0
2006-01-20 15:25:00,12.87,12.88,12.86,12.87,12000.0,12.634,12.6439,12.6242,12.634,12000.0
2006-01-20 15:30:00,12.87,12.89,12.86,12.87,11700.0,12.634,12.6537,12.6242,12.634,11700.0
2006-01-20 15:35:00,12.87,12.88,12.86,12.86,7700.0,12.634,12.6439,12.6242,12.6242,7700.0
2006-01-20 15:40:00,12.86,12.89,12.86,12.89,11600.0,12.6242,12.6537,12.6242,12.6537,11600.0
2006-01-20 15:45:00,12.89,12.9,12.87,12.89,5900.0,12.6537,12.6635,12.634,12.6537,5900.0
2006-01-20 15:50:00,12.89,12.92,12.87,12.89,14200.0,12.6537,12.6831,12.634,12.6537,14200.0
2006-01-20 15:55:00,12.88,12.89,12.85,12.86,18400.0,12.6439,12.6537,12.6144,12.6242,18400.0
2006-01-23 09:30:00,12.95,12.96,12.93,12.93,13900.0,12.7126,12.7224,12.6929,12.6929,13900.0
2006-01-23 09:35:00,12.93,12.95,12.82,12.83,6100.0,12.6929,12.7126,12.585,12.5948,6100.0
2006-01-23 09:40:00,12.83,12.94,12.83,12.89,5000.0,12.5948,12.7028,12.5948,12.6537,5000.0
2006-01-23 09:45:00,12.89,13.0,12.89,13.0,6200.0,12.6537,12.7617,12.6537,12.7617,6200.0
2006-01-23 09:50:00,13.01,13.01,12.97,12.97,7500.0,12.7715,12.7715,12.7322,12.7322,7500.0
2006-01-23 09:55:00,13.0,13.0,12.93,12.93,3200.0,12.7617,12.7617,12.6929,12.6929,3200.0
2006-01-23 10:00:00,12.91,12.92,12.88,12.91,7800.0,12.6733,12.6831,12.6439,12.6733,7800.0
2006-01-23 10:05:00,12.89,12.92,12.88,12.88,4000.0,12.6537,12.6831,12.6439,12.6439,4000.0
2006-01-23 10:10:00,12.91,12.97,12.89,12.96,8600.0,12.6733,12.7322,12.6537,12.7224,8600.0
2006-01-23 10:15:00,12.92,12.94,12.91,12.93,9600.0,12.6831,12.7028,12.6733,12.6929,9600.0
2006-01-23 10:20:00,12.95,13.04,12.95,13.03,9900.0,12.7126,12.8009,12.7126,12.7911,9900.0
2006-01-23 10:25:00,13.01,13.01,12.98,12.99,5300.0,12.7715,12.7715,12.742,12.7518,5300.0
2006-01-23 10:30:00,12.99,13.0,12.99,12.99,2600.0,12.7518,12.7617,12.7518,12.7518,2600.0
2006-01-23 10:35:00,12.99,12.99,12.9,12.91,4100.0,12.7518,12.7518,12.6635,12.6733,4100.0
2006-01-23 10:40:00,12.94,12.94,12.89,12.91,4900.0,12.7028,12.7028,12.6537,12.6733,4900.0
2006-01-23 10:45:00,12.91,12.93,12.91,12.92,7700.0,12.6733,12.6929,12.6733,12.6831,7700.0
2006-01-23 10:50:00,12.92,12.94,12.92,12.93,2500.0,12.6831,12.7028,12.6831,12.6929,2500.0
2006-01-23 10:55:00,12.94,12.99,12.94,12.99,7000.0,12.7028,12.7518,12.7028,12.7518,7000.0
2006-01-23 11:00:00,13.0,13.0,12.97,12.97,13000.0,12.7617,12.7617,12.7322,12.7322,13000.0
2006-01-23 11:05:00,12.98,13.0,12.98,13.0,3700.0,12.742,12.7617,12.742,12.7617,3700.0
2006-01-23 11:10:00,13.01,13.04,13.01,13.01,2900.0,12.7715,12.8009,12.7715,12.7715,2900.0
2006-01-23 11:15:00,13.03,13.03,13.0,13.02,3900.0,12.7911,12.7911,12.7617,12.7813,3900.0
2006-01-23 11:20:00,13.03,13.03,13.01,13.01,3500.0,12.7911,12.7911,12.7715,12.7715,3500.0
2006-01-23 11:25:00,13.01,13.04,13.01,13.03,6400.0,12.7715,12.8009,12.7715,12.7911,6400.0
2006-01-23 11:30:00,13.04,13.09,13.02,13.06,6800.0,12.8009,12.85,12.7813,12.8206,6800.0
2006-01-23 11:35:00,13.06,13.08,13.06,13.06,4700.0,12.8206,12.8402,12.8206,12.8206,4700.0
2006-01-23 11:40:00,13.06,13.07,13.04,13.04,2700.0,12.8206,12.8304,12.8009,12.8009,2700.0
2006-01-23 11:45:00,13.04,13.09,13.03,13.09,5300.0,12.8009,12.85,12.7911,12.85,5300.0
2006-01-23 11:50:00,13.09,13.12,13.09,13.12,5100.0,12.85,12.8795,12.85,12.8795,5100.0
2006-01-23 11:55:00,13.1,13.11,13.07,13.07,11500.0,12.8598,12.8696,12.8304,12.8304,11500.0
2006-01-23 12:00:00,13.08,13.09,13.07,13.08,2800.0,12.8402,12.85,12.8304,12.8402,2800.0
2006-01-23 12:05:00,13.08,13.08,13.06,13.07,1800.0,12.8402,12.8402,12.8206,12.8304,1800.0
2006-01-23 12:10:00,13.08,13.09,13.07,13.09,5100.0,12.8402,12.85,12.8304,12.85,5100.0
2006-01-23 12:15:00,13.08,13.08,13.05,13.05,3000.0,12.8402,12.8402,12.8107,12.8107,3000.0
2006-01-23 12:20:00,13.06,13.06,13.0,13.0,3100.0,12.8206,12.8206,12.7617,12.7617,3100.0
2006-01-23 12:25:00,13.0,13.0,12.97,12.99,4500.0,12.7617,12.7617,12.7322,12.7518,4500.0
2006-01-23 12:30:00,12.99,13.0,12.99,13.0,1500.0,12.7518,12.7617,12.7518,12.7617,1500.0
2006-01-23 12:35:00,13.0,13.0,12.99,13.0,1700.0,12.7617,12.7617,12.7518,12.7617,1700.0
2006-01-23 12:40:00,12.99,12.99,12.97,12.97,7300.0,12.7518,12.7518,12.7322,12.7322,7300.0
2006-01-23 12:45:00,12.97,12.98,12.97,12.97,2500.0,12.7322,12.742,12.7322,12.7322,2500.0
2006-01-23 12:50:00,12.97,13.02,12.97,13.0,5100.0,12.7322,12.7813,12.7322,12.7617,5100.0
2006-01-23 12:55:00,13.0,13.02,12.99,12.99,28100.0,12.7617,12.7813,12.7518,12.7518,28100.0
2006-01-23 13:00:00,12.99,13.04,12.99,13.02,149600.0,12.7518,12.8009,12.7518,12.7813,149600.0
2006-01-23 13:05:00,13.02,13.02,13.02,13.02,4700.0,12.7813,12.7813,12.7813,12.7813,4700.0
2006-01-23 13:10:00,13.01,13.01,13.0,13.0,2000.0,12.7715,12.7715,12.7617,12.7617,2000.0
2006-01-23 13:15:00,13.0,13.02,13.0,13.02,3400.0,12.7617,12.7813,12.7617,12.7813,3400.0
2006-01-23 13:20:00,13.01,13.01,12.98,13.0,4700.0,12.7715,12.7715,12.742,12.7617,4700.0
2006-01-23 13:25:00,13.0,13.0,12.98,12.98,6400.0,12.7617,12.7617,12.742,12.742,6400.0
2006-01-23 13:30:00,12.98,13.0,12.98,13.0,21400.0,12.742,12.7617,12.742,12.7617,21400.0
2006-01-23 13:35:00,13.0,13.0,12.99,12.99,24400.0,12.7617,12.7617,12.7518,12.7518,24400.0
2006-01-23 13:40:00,13.0,13.0,12.97,12.97,7900.0,12.7617,12.7617,12.7322,12.7322,7900.0
2006-01-23 13:45:00,12.97,13.0,12.96,12.98,3400.0,12.7322,12.7617,12.7224,12.742,3400.0
2006-01-23 13:50:00,12.97,13.0,12.96,13.0,22400.0,12.7322,12.7617,12.7224,12.7617,22400.0
2006-01-23 13:55:00,12.98,12.98,12.97,12.97,2300.0,12.742,12.742,12.7322,12.7322,2300.0
2006-01-23 14:00:00,12.98,13.0,12.98,12.98,3500.0,12.742,12.7617,12.742,12.742,3500.0
2006-01-23 14:05:00,13.0,13.04,13.0,13.04,36300.0,12.7617,12.8009,12.7617,12.8009,36300.0
2006-01-23 14:10:00,13.03,13.03,12.97,12.97,9000.0,12.7911,12.7911,12.7322,12.7322,9000.0
2006-01-23 14:15:00,12.97,12.97,12.94,12.96,16800.0,12.7322,12.7322,12.7028,12.7224,16800.0
2006-01-23 14:20:00,12.96,13.0,12.96,12.99,14900.0,12.7224,12.7617,12.7224,12.7518,14900.0
2006-01-23 14:25:00,13.0,13.0,12.98,12.98,4200.0,12.7617,12.7617,12.742,12.742,4200.0
2006-01-23 14:30:00,12.99,13.01,12.98,12.99,12700.0,12.7518,12.7715,12.742,12.7518,12700.0
2006-01-23 14:35:00,12.99,12.99,12.95,12.99,3800.0,12.7518,12.7518,12.7126,12.7518,3800.0
2006-01-23 14:40:00,12.99,13.01,12.98,13.01,5600.0,12.7518,12.7715,12.742,12.7715,5600.0
2006-01-23 14:45:00,13.01,13.02,13.01,13.02,4100.0,12.7715,12.7813,12.7715,12.7813,4100.0
2006-01-23 14:50:00,13.02,13.03,13.0,13.01,3300.0,12.7813,12.7911,12.7617,12.7715,3300.0
2006-01-23 14:55:00,13.02,13.04,13.01,13.04,8700.0,12.7813,12.8009,12.7715,12.8009,8700.0
2006-01-23 15:00:00,13.05,13.05,13.03,13.04,10400.0,12.8107,12.8107,12.7911,12.8009,10400.0
2006-01-23 15:05:00,13.04,13.05,13.02,13.02,4400.0,12.8009,12.8107,12.7813,12.7813,4400.0
2006-01-23 15:10:00,13.02,13.02,13.01,13.02,3200.0,12.7813,12.7813,12.7715,12.7813,3200.0
2006-01-23 15:15:00,13.02,13.02,13.01,13.02,10600.0,12.7813,12.7813,12.7715,12.7813,10600.0
2006-01-23 15:20:00,13.03,13.04,13.01,13.03,8100.0,12.7911,12.8009,12.7715,12.7911,8100.0
2006-01-23 15:25:00,13.03,13.03,13.02,13.02,4100.0,12.7911,12.7911,12.7813,12.7813,4100.0
2006-01-23 15:30:00,13.03,13.04,13.01,13.02,5400.0,12.7911,12.8009,12.7715,12.7813,5400.0
2006-01-23 15:35:00,13.02,13.02,12.99,12.99,8600.0,12.7813,12.7813,12.7518,12.7518,8600.0
2006-01-23 15:40:00,12.99,13.0,12.98,13.0,3300.0,12.7518,12.7617,12.742,12.7617,3300.0
2006-01-23 15:45:00,12.99,13.0,12.97,12.98,3100.0,12.7518,12.7617,12.7322,12.742,3100.0
2006-01-23 15:50:00,12.98,13.0,12.96,12.99,7600.0,12.742,12.7617,12.7224,12.7518,7600.0
2006-01-23 15:55:00,13.0,13.0,12.98,12.99,42900.0,12.7617,12.7617,12.742,12.7518,42900.0
2006-01-24 09:30:00,12.97,13.0,12.97,12.97,17800.0,12.7322,12.7617,12.7322,12.7322,17800.0
2006-01-24 09:35:00,12.99,13.02,12.99,13.0,4400.0,12.7518,12.7813,12.7518,12.7617,4400.0
2006-01-24 09:40:00,13.02,13.03,13.01,13.03,2600.0,12.7813,12.7911,12.7715,12.7911,2600.0
2006-01-24 09:45:00,13.03,13.09,13.03,13.09,6000.0,12.7911,12.85,12.7911,12.85,6000.0
2006-01-24 09:50:00,13.1,13.12,13.09,13.1,10600.0,12.8598,12.8795,12.85,12.8598,10600.0
2006-01-24 09:55:00,13.1,13.14,13.1,13.14,2500.0,12.8598,12.8991,12.8598,12.8991,2500.0
2006-01-24 10:00:00,13.13,13.15,13.13,13.15,3800.0,12.8893,12.9089,12.8893,12.9089,3800.0
2006-01-24 10:05:00,13.15,13.17,13.15,13.16,4500.0,12.9089,12.9285,12.9089,12.9187,4500.0
2006-01-24 10:10:00,13.16,13.17,13.15,13.16,5200.0,12.9187,12.9285,12.9089,12.9187,5200.0
2006-01-24 10:15:00,13.14,13.16,13.09,13.09,9700.0,12.8991,12.9187,12.85,12.85,9700.0
2006-01-24 10:20:00,13.11,13.15,13.11,13.13,3200.0,12.8696,12.9089,12.8696,12.8893,3200.0
2006-01-24 10:25:00,13.12,13.12,13.07,13.09,4900.0,12.8795,12.8795,12.8304,12.85,4900.0
2006-01-24 10:30:00,13.08,13.14,13.08,13.14,6500.0,12.8402,12.8991,12.8402,12.8991,6500.0
2006-01-24 10:35:00,13.14,13.16,13.14,13.15,8500.0,12.8991,12.9187,12.8991,12.9089,8500.0
2006-01-24 10:40:00,13.14,13.19,13.14,13.19,19400.0,12.8991,12.9482,12.8991,12.9482,19400.0
2006-01-24 10:45:00,13.2,13.2,13.18,13.18,13300.0,12.958,12.958,12.9384,12.9384,13300.0
2006-01-24 10:50:00,13.18,13.2,13.17,13.18,6500.0,12.9384,12.958,12.9285,12.9384,6500.0
2006-01-24 10:55:00,13.17,13.17,13.15,13.15,2200.0,12.9285,12.9285,12.9089,12.9089,2200.0
2006-01-24 11:00:00,13.14,13.16,13.14,13.16,2300.0,12.8991,12.9187,12.8991,12.9187,2300.0
2006-01-24 11:05:00,13.15,13.15,13.12,13.14,1900.0,12.9089,12.9089,12.8795,12.8991,1900.0
2006-01-24 11:10:00,13.15,13.16,13.14,13.14,1100.0,12.9089,12.9187,12.8991,12.8991,1100.0
2006-01-24 11:15:00,13.14,13.14,13.11,13.11,1800.0,12.8991,12.8991,12.8696,12.8696,1800.0
2006-01-24 11:20:00,13.11,13.15,13.11,13.14,6600.0,12.8696,12.9089,12.8696,12.8991,6600.0
2006-01-24 11:25:00,13.15,13.18,13.14,13.14,2600.0,12.9089,12.9384,12.8991,12.8991,2600.0
2006-01-24 11:30:00,13.14,13.17,13.13,13.14,3300.0,12.8991,12.9285,12.8893,12.8991,3300.0
2006-01-24 11:35:00,13.14,13.14,13.13,13.13,2000.0,12.8991,12.8991,12.8893,12.8893,2000.0
2006-01-24 11:40:00,13.13,13.15,13.12,13.13,2000.0,12.8893,12.9089,12.8795,12.8893,2000.0
2006-01-24 11:45:00,13.15,13.17,13.15,13.17,4400.0,12.9089,12.9285,12.9089,12.9285,4400.0
2006-01-24 11:50:00,13.17,13.18,13.16,13.16,2200.0,12.9285,12.9384,12.9187,12.9187,2200.0
2006-01-24 11:55:00,13.16,13.17,13.16,13.16,1400.0,12.9187,12.9285,12.9187,12.9187,1400.0
2006-01-24 12:00:00,13.16,13.2,13.16,13.2,6100.0,12.9187,12.958,12.9187,12.958,6100.0
2006-01-24 12:05:00,13.19,13.22,13.19,13.22,11700.0,12.9482,12.9776,12.9482,12.9776,11700.0
2006-01-24 12:10:00,13.23,13.24,13.22,13.22,4200.0,12.9874,12.9973,12.9776,12.9776,4200.0
2006-01-24 12:15:00,13.23,13.23,13.2,13.2,3200.0,12.9874,12.9874,12.958,12.958,3200.0
2006-01-24 12:20:00,13.2,13.2,13.17,13.19,4300.0,12.958,12.958,12.9285,12.9482,4300.0
2006-01-24 12:25:00,13.2,13.2,13.17,13.18,35200.0,12.958,12.958,12.9285,12.9384,35200.0
2006-01-24 12:30:00,13.19,13.19,13.15,13.18,2700.0,12.9482,12.9482,12.9089,12.9384,2700.0
2006-01-24 12:35:00,13.18,13.2,13.18,13.2,1600.0,12.9384,12.958,12.9384,12.958,1600.0
2006-01-24 12:40:00,13.17,13.19,13.14,13.17,31300.0,12.9285,12.9482,12.8991,12.9285,31300.0
2006-01-24 12:45:00,13.17,13.17,13.15,13.15,700.0,12.9285,12.9285,12.9089,12.9089,700.0
2006-01-24 12:50:00,13.16,13.23,13.16,13.23,12200.0,12.9187,12.9874,12.9187,12.9874,12200.0
2006-01-24 12:55:00,13.23,13.23,13.22,13.22,1300.0,12.9874,12.9874,12.9776,12.9776,1300.0
2006-01-24 13:00:00,13.21,13.23,13.18,13.23,2900.0,12.9678,12.9874,12.9384,12.9874,2900.0
2006-01-24 13:05:00,13.22,13.22,13.2,13.21,1900.0,12.9776,12.9776,12.958,12.9678,1900.0
2006-01-24 13:10:00,13.2,13.2,13.17,13.19,5000.0,12.958,12.958,12.9285,12.9482,5000.0
2006-01-24 13:15:00,13.18,13.18,13.14,13.16,3200.0,12.9384,12.9384,12.8991,12.9187,3200.0
2006-01-24 13:20:00,13.17,13.18,13.15,13.18,4500.0,12.9285,12.9384,12.9089,12.9384,4500.0
2006-01-24 13:25:00,13.15,13.19,13.15,13.19,700.0,12.9089,12.9482,12.9089,12.9482,700.0
2006-01-24 13:30:00,13.18,13.19,13.18,13.19,1100.0,12.9384,12.9482,12.9384,12.9482,1100.0
2006-01-24 13:35:00,13.19,13.19,13.18,13.19,400.0,12.9482,12.9482,12.9384,12.9482,400.0
2006-01-24 13:40:00,13.18,13.18,13.16,13.18,900.0,12.9384,12.9384,12.9187,12.9384,900.0
2006-01-24 13:45:00,13.18,13.18,13.17,13.17,4200.0,12.9384,12.9384,12.9285,12.9285,4200.0
2006-01-24 13:50:00,13.18,13.19,13.16,13.18,2600.0,12.9384,12.9482,12.9187,12.9384,2600.0
2006-01-24 13:55:00,13.17,13.23,13.17,13.2,12900.0,12.9285,12.9874,12.9285,12.958,12900.0
2006-01-24 14:00:00,13.21,13.27,13.21,13.26,13100.0,12.9678,13.0267,12.9678,13.0169,13100.0
2006-01-24 14:05:00,13.26,13.28,13.25,13.27,7400.0,13.0169,13.0365,13.0071,13.0267,7400.0
2006-01-24 14:10:00,13.28,13.3,13.28,13.3,2200.0,13.0365,13.0562,13.0365,13.0562,2200.0
2006-01-24 14:15:00,13.31,13.31,13.27,13.27,4700.0,13.066,13.066,13.0267,13.0267,4700.0
2006-01-24 14:20:00,13.27,13.29,13.24,13.27,5000.0,13.0267,13.0463,12.9973,13.0267,5000.0
2006-01-24 14:25:00,13.28,13.29,13.28,13.28,3200.0,13.0365,13.0463,13.0365,13.0365,3200.0
2006-01-24 14:30:00,13.28,13.29,13.27,13.28,3600.0,13.0365,13.0463,13.0267,13.0365,3600.0
2006-01-24 14:35:00,13.28,13.28,13.27,13.27,5800.0,13.0365,13.0365,13.0267,13.0267,5800.0
2006-01-24 14:40:00,13.27,13.27,13.24,13.26,6500.0,13.0267,13.0267,12.9973,13.0169,6500.0
2006-01-24 14:45:00,13.27,13.31,13.27,13.27,2100.0,13.0267,13.066,13.0267,13.0267,2100.0
2006-01-24 14:50:00,13.28,13.31,13.27,13.27,6200.0,13.0365,13.066,13.0267,13.0267,6200.0
2006-01-24 14:55:00,13.27,13.3,13.23,13.3,7300.0,13.0267,13.0562,12.9874,13.0562,7300.0
2006-01-24 15:00:00,13.27,13.28,13.27,13.28,4900.0,13.0267,13.0365,13.0267,13.0365,4900.0
2006-01-24 15:05:00,13.28,13.3,13.27,13.27,12100.0,13.0365,13.0562,13.0267,13.0267,12100.0
2006-01-24 15:10:00,13.27,13.27,13.23,13.24,4300.0,13.0267,13.0267,12.9874,12.9973,4300.0
2006-01-24 15:15:00,13.23,13.25,13.23,13.24,8800.0,12.9874,13.0071,12.9874,12.9973,8800.0
2006-01-24 15:20:00,13.25,13.25,13.24,13.25,4200.0,13.0071,13.0071,12.9973,13.0071,4200.0
2006-01-24 15:25:00,13.26,13.27,13.24,13.27,4200.0,13.0169,13.0267,12.9973,13.0267,4200.0
2006-01-24 15:30:00,13.27,13.28,13.25,13.25,2900.0,13.0267,13.0365,13.0071,13.0071,2900.0
2006-01-24 15:35:00,13.25,13.25,13.23,13.23,3100.0,13.0071,13.0071,12.9874,12.9874,3100.0
2006-01-24 15:40:00,13.24,13.28,13.23,13.28,6900.0,12.9973,13.0365,12.9874,13.0365,6900.0
2006-01-24 15:45:00,13.29,13.29,13.24,13.27,14800.0,13.0463,13.0463,12.9973,13.0267,14800.0
2006-01-24 15:50:00,13.28,13.31,13.27,13.3,16300.0,13.0365,13.066,13.0267,13.0562,16300.0
2006-01-24 15:55:00,13.29,13.31,13.27,13.29,22600.0,13.0463,13.066,13.0267,13.0463,22600.0
2006-01-25 09:30:00,13.28,13.32,13.23,13.25,12100.0,13.0365,13.0758,12.9874,13.0071,12100.0
2006-01-25 09:35:00,13.24,13.3,13.22,13.3,4200.0,12.9973,13.0562,12.9776,13.0562,4200.0
2006-01-25 09:40:00,13.25,13.26,13.24,13.25,1100.0,13.0071,13.0169,12.9973,13.0071,1100.0
2006-01-25 09:45:00,13.24,13.29,13.22,13.29,2200.0,12.9973,13.0463,12.9776,13.0463,2200.0
2006-01-25 09:50:00,13.25,13.25,13.19,13.24,2100.0,13.0071,13.0071,12.9482,12.9973,2100.0
2006-01-25 09:55:00,13.24,13.27,13.24,13.25,2700.0,12.9973,13.0267,12.9973,13.0071,2700.0
2006-01-25 10:00:00,13.25,13.28,13.24,13.26,3900.0,13.0071,13.0365,12.9973,13.0169,3900.0
2006-01-25 10:05:00,13.24,13.24,13.03,13.03,14000.0,12.9973,12.9973,12.7911,12.7911,14000.0
2006-01-25 10:10:00,13.06,13.06,13.03,13.06,3100.0,12.8206,12.8206,12.7911,12.8206,3100.0
2006-01-25 10:15:00,13.06,13.12,13.05,13.07,3200.0,12.8206,12.8795,12.8107,12.8304,3200.0
2006-01-25 10:20:00,13.03,13.1,13.03,13.06,1900.0,12.7911,12.8598,12.7911,12.8206,1900.0
2006-01-25 10:25:00,13.06,13.07,12.99,13.02,9200.0,12.8206,12.8304,12.7518,12.7813,9200.0
2006-01-25 10:30:00,13.02,13.02,12.98,13.01,79100.0,12.7813,12.7813,12.742,12.7715,79100.0
2006-01-25 10:35:00,13.02,13.04,13.0,13.0,6700.0,12.7813,12.8009,12.7617,12.7617,6700.0
2006-01-25 10:40:00,13.01,13.04,13.01,13.03,1300.0,12.7715,12.8009,12.7715,12.7911,1300.0
2006-01-25 10:45:00,13.03,13.09,13.02,13.07,8900.0,12.7911,12.85,12.7813,12.8304,8900.0
2006-01-25 10:50:00,13.08,13.08,13.07,13.07,1600.0,12.8402,12.8402,12.8304,12.8304,1600.0
2006-01-25 10:55:00,13.07,13.07,13.06,13.07,2400.0,12.8304,12.8304,12.8206,12.8304,2400.0
2006-01-25 11:00:00,13.06,13.1,13.06,13.09,2400.0,12.8206,12.8598,12.8206,12.85,2400.0
2006-01-25 11:05:00,13.06,13.08,13.06,13.08,1300.0,12.8206,12.8402,12.8206,12.8402,1300.0
2006-01-25 11:10:00,13.08,13.14,13.08,13.13,28300.0,12.8402,12.8991,12.8402,12.8893,28300.0
2006-01-25 11:15:00,13.12,13.19,13.12,13.19,6800.0,12.8795,12.9482,12.8795,12.9482,6800.0
2006-01-25 11:20:00,13.18,13.19,13.18,13.18,3100.0,12.9384,12.9482,12.9384,12.9384,3100.0
2006-01-25 11:25:00,13.19,13.27,13.19,13.25,12800.0,12.9482,13.0267,12.9482,13.0071,12800.0
2006-01-25 11:30:00,13.25,13.25,13.24,13.24,3100.0,13.0071,13.0071,12.9973,12.9973,3100.0
2006-01-25 11:35:00,13.23,13.23,13.19,13.2,2900.0,12.9874,12.9874,12.9482,12.958,2900.0
2006-01-25 11:40:00,13.2,13.2,13.17,13.17,5000.0,12.958,12.958,12.9285,12.9285,5000.0
2006-01-25 11:45:00,13.17,13.19,13.11,13.11,6500.0,12.9285,12.9482,12.8696,12.8696,6500.0
2006-01-25 11:50:00,13.12,13.12,13.11,13.11,2100.0,12.8795,12.8795,12.8696,12.8696,2100.0
2006-01-25 11:55:00,13.11,13.12,13.1,13.1,3800.0,12.8696,12.8795,12.8598,12.8598,3800.0
2006-01-25 12:00:00,13.1,13.1,13.08,13.1,3900.0,12.8598,12.8598,12.8402,12.8598,3900.0
2006-01-25 12:05:00,13.1,13.12,13.09,13.1,2900.0,12.8598,12.8795,12.85,12.8598,2900.0
2006-01-25 12:10:00,13.14,13.14,13.09,13.11,4700.0,12.8991,12.8991,12.85,12.8696,4700.0
2006-01-25 12:15:00,13.09,13.11,13.09,13.09,2400.0,12.85,12.8696,12.85,12.85,2400.0
2006-01-25 12:20:00,13.09,13.13,13.09,13.09,14400.0,12.85,12.8893,12.85,12.85,14400.0
2006-01-25 12:25:00,13.09,13.13,13.07,13.12,6800.0,12.85,12.8893,12.8304,12.8795,6800.0
2006-01-25 12:30:00,13.1,13.15,13.1,13.15,3700.0,12.8598,12.9089,12.8598,12.9089,3700.0
2006-01-25 12:35:00,13.14,13.14,13.12,13.12,2000.0,12.8991,12.8991,12.8795,12.8795,2000.0
2006-01-25 12:40:00,13.14,13.14,13.11,13.14,2700.0,12.8991,12.8991,12.8696,12.8991,2700.0
2006-01-25 12:45:00,13.13,13.19,13.13,13.14,1700.0,12.8893,12.9482,12.8893,12.8991,1700.0
2006-01-25 12:50:00,13.15,13.15,13.09,13.1,4300.0,12.9089,12.9089,12.85,12.8598,4300.0
2006-01-25 12:55:00,13.1,13.13,13.08,13.13,3200.0,12.8598,12.8893,12.8402,12.8893,3200.0
2006-01-25 13:00:00,13.12,13.13,13.11,13.11,4300.0,12.8795,12.8893,12.8696,12.8696,4300.0
2006-01-25 13:05:00,13.11,13.15,13.11,13.12,1900.0,12.8696,12.9089,12.8696,12.8795,1900.0
2006-01-25 13:10:00,13.13,13.15,13.13,13.15,1900.0,12.8893,12.9089,12.8893,12.9089,1900.0
2006-01-25 13:15:00,13.14,13.15,13.1,13.12,11600.0,12.8991,12.9089,12.8598,12.8795,11600.0
2006-01-25 13:20:00,13.12,13.15,13.11,13.13,1400.0,12.8795,12.9089,12.8696,12.8893,1400.0
2006-01-25 13:25:00,13.12,13.13,13.12,13.12,1900.0,12.8795,12.8893,12.8795,12.8795,1900.0
2006-01-25 13:30:00,13.12,13.14,13.12,13.13,900.0,12.8795,12.8991,12.8795,12.8893,900.0
2006-01-25 13:35:00,13.14,13.15,13.12,13.14,4000.0,12.8991,12.9089,12.8795,12.8991,4000.0
2006-01-25 13:40:00,13.12,13.14,13.12,13.12,2800.0,12.8795,12.8991,12.8795,12.8795,2800.0
2006-01-25 13:45:00,13.12,13.12,13.1,13.1,5000.0,12.8795,12.8795,12.8598,12.8598,5000.0
2006-01-25 13:50:00,13.1,13.14,13.1,13.14,3500.0,12.8598,12.8991,12.8598,12.8991,3500.0
2006-01-25 13:55:00,13.14,13.14,13.12,13.13,3900.0,12.8991,12.8991,12.8795,12.8893,3900.0
2006-01-25 14:00:00,13.13,13.13,13.11,13.12,15000.0,12.8893,12.8893,12.8696,12.8795,15000.0
2006-01-25 14:05:00,13.11,13.15,13.1,13.15,3000.0,12.8696,12.9089,12.8598,12.9089,3000.0
2006-01-25 14:10:00,13.14,13.15,13.12,13.12,1500.0,12.8991,12.9089,12.8795,12.8795,1500.0
2006-01-25 14:15:00,13.12,13.12,13.1,13.1,1300.0,12.8795,12.8795,12.8598,12.8598,1300.0
2006-01-25 14:20:00,13.11,13.13,13.11,13.11,2200.0,12.8696,12.8893,12.8696,12.8696,2200.0
2006-01-25 14:25:00,13.11,13.12,13.1,13.12,8900.0,12.8696,12.8795,12.8598,12.8795,8900.0
2006-01-25 14:30:00,13.12,13.12,13.11,13.11,7800.0,12.8795,12.8795,12.8696,12.8696,7800.0
2006-01-25 14:35:00,13.12,13.12,13.11,13.11,2600.0,12.8795,12.8795,12.8696,12.8696,2600.0
2006-01-25 14:40:00,13.11,13.13,13.1,13.1,5300.0,12.8696,12.8893,12.8598,12.8598,5300.0
2006-01-25 14:45:00,13.1,13.11,13.09,13.09,10600.0,12.8598,12.8696,12.85,12.85,10600.0
2006-01-25 14:50:00,13.08,13.11,13.08,13.11,13400.0,12.8402,12.8696,12.8402,12.8696,13400.0
2006-01-25 14:55:00,13.09,13.15,13.09,13.1,11400.0,12.85,12.9089,12.85,12.8598,11400.0
2006-01-25 15:00:00,13.1,13.12,13.1,13.1,10400.0,12.8598,12.8795,12.8598,12.8598,10400.0
2006-01-25 15:05:00,13.11,13.13,13.11,13.11,6500.0,12.8696,12.8893,12.8696,12.8696,6500.0
2006-01-25 15:10:00,13.12,13.12,13.1,13.12,4700.0,12.8795,12.8795,12.8598,12.8795,4700.0
2006-01-25 15:15:00,13.11,13.11,13.09,13.09,2400.0,12.8696,12.8696,12.85,12.85,2400.0
2006-01-25 15:20:00,13.1,13.11,13.1,13.11,2800.0,12.8598,12.8696,12.8598,12.8696,2800.0
2006-01-25 15:25:00,13.1,13.14,13.1,13.13,3700.0,12.8598,12.8991,12.8598,12.8893,3700.0
2006-01-25 15:30:00,13.14,13.14,13.11,13.12,4500.0,12.8991,12.8991,12.8696,12.8795,4500.0
2006-01-25 15:35:00,13.13,13.13,13.09,13.09,5200.0,12.8893,12.8893,12.85,12.85,5200.0
2006-01-25 15:40:00,13.1,13.16,13.1,13.16,7000.0,12.8598,12.9187,12.8598,12.9187,7000.0
2006-01-25 15:45:00,13.15,13.15,13.12,13.12,4200.0,12.9089,12.9089,12.8795,12.8795,4200.0
2006-01-25 15:50:00,13.12,13.14,13.11,13.12,9400.0,12.8795,12.8991,12.8696,12.8795,9400.0
2006-01-25 15:55:00,13.12,13.17,13.12,13.16,11300.0,12.8795,12.9285,12.8795,12.9187,11300.0
2006-01-26 09:30:00,13.2,13.26,13.18,13.26,13400.0,12.958,13.0169,12.9384,13.0169,13400.0
2006-01-26 09:35:00,13.26,13.3,13.23,13.27,5200.0,13.0169,13.0562,12.9874,13.0267,5200.0
2006-01-26 09:40:00,13.23,13.34,13.23,13.34,2300.0,12.9874,13.0954,12.9874,13.0954,2300.0
2006-01-26 09:45:00,13.32,13.34,13.32,13.32,10400.0,13.0758,13.0954,13.0758,13.0758,10400.0
2006-01-26 09:50:00,13.31,13.36,13.31,13.36,19300.0,13.066,13.1151,13.066,13.1151,19300.0
2006-01-26 09:55:00,13.35,13.36,13.29,13.34,9500.0,13.1052,13.1151,13.0463,13.0954,9500.0
2006-01-26 10:00:00,13.33,13.33,13.24,13.24,3500.0,13.0856,13.0856,12.9973,12.9973,3500.0
2006-01-26 10:05:00,13.27,13.3,13.24,13.26,3000.0,13.0267,13.0562,12.9973,13.0169,3000.0
2006-01-26 10:10:00,13.26,13.26,13.22,13.24,2700.0,13.0169,13.0169,12.9776,12.9973,2700.0
2006-01-26 10:15:00,13.22,13.26,13.17,13.17,7700.0,12.9776,13.0169,12.9285,12.9285,7700.0
2006-01-26 10:20:00,13.18,13.18,13.17,13.17,1000.0,12.9384,12.9384,12.9285,12.9285,1000.0
2006-01-26 10:25:00,13.16,13.18,13.16,13.17,3400.0,12.9187,12.9384,12.9187,12.9285,3400.0
2006-01-26 10:30:00,13.17,13.25,13.17,13.2,4800.0,12.9285,13.0071,12.9285,12.958,4800.0
2006-01-26 10:35:00,13.2,13.26,13.2,13.24,10900.0,12.958,13.0169,12.958,12.9973,10900.0
2006-01-26 10:40:00,13.24,13.26,13.23,13.23,3700.0,12.9973,13.0169,12.9874,12.9874,3700.0
2006-01-26 10:45:00,13.23,13.25,13.2,13.23,15100.0,12.9874,13.0071,12.958,12.9874,15100.0
2006-01-26 10:50:00,13.23,13.28,13.23,13.26,5300.0,12.9874,13.0365,12.9874,13.0169,5300.0
2006-01-26 10:55:00,13.26,13.26,13.24,13.24,6900.0,13.0169,13.0169,12.9973,12.9973,6900.0
2006-01-26 11:00:00,13.24,13.28,13.24,13.28,2100.0,12.9973,13.0365,12.9973,13.0365,2100.0
2006-01-26 11:05:00,13.27,13.28,13.27,13.28,9500.0,13.0267,13.0365,13.0267,13.0365,9500.0
2006-01-26 11:10:00,13.28,13.29,13.25,13.26,2500.0,13.0365,13.0463,13.0071,13.0169,2500.0
2006-01-26 11:15:00,13.25,13.25,13.21,13.22,1600.0,13.0071,13.0071,12.9678,12.9776,1600.0
2006-01-26 11:20:00,13.22,13.29,13.22,13.28,34300.0,12.9776,13.0463,12.9776,13.0365,34300.0
2006-01-26 11:25:00,13.27,13.3,13.27,13.27,800.0,13.0267,13.0562,13.0267,13.0267,800.0
2006-01-26 11:30:00,13.25,13.3,13.24,13.3,4400.0,13.0071,13.0562,12.9973,13.0562,4400.0
2006-01-26 11:35:00,13.3,13.3,13.29,13.29,2700.0,13.0562,13.0562,13.0463,13.0463,2700.0
2006-01-26 11:40:00,13.29,13.35,13.29,13.35,4900.0,13.0463,13.1052,13.0463,13.1052,4900.0
2006-01-26 11:45:00,13.34,13.4,13.34,13.39,6000.0,13.0954,13.1543,13.0954,13.1445,6000.0
2006-01-26 11:50:00,13.38,13.39,13.37,13.38,1200.0,13.1347,13.1445,13.1249,13.1347,1200.0
2006-01-26 11:55:00,13.38,13.4,13.38,13.4,6800.0,13.1347,13.1543,13.1347,13.1543,6800.0
2006-01-26 12:00:00,13.4,13.43,13.39,13.42,9000.0,13.1543,13.1838,13.1445,13.174,9000.0
2006-01-26 12:05:00,13.42,13.45,13.42,13.43,5400.0,13.174,13.2034,13.174,13.1838,5400.0
2006-01-26 12:10:00,13.44,13.44,13.43,13.43,200.0,13.1936,13.1936,13.1838,13.1838,200.0
2006-01-26 12:15:00,13.44,13.47,13.43,13.46,5500.0,13.1936,13.223,13.1838,13.2132,5500.0
2006-01-26 12:20:00,13.45,13.48,13.44,13.47,20300.0,13.2034,13.2329,13.1936,13.223,20300.0
2006-01-26 12:25:00,13.47,13.49,13.47,13.48,3900.0,13.223,13.2427,13.223,13.2329,3900.0
2006-01-26 12:30:00,13.46,13.46,13.45,13.46,1700.0,13.2132,13.2132,13.2034,13.2132,1700.0
2006-01-26 12:35:00,13.45,13.45,13.45,13.45,1200.0,13.2034,13.2034,13.2034,13.2034,1200.0
2006-01-26 12:40:00,13.46,13.5,13.45,13.5,3600.0,13.2132,13.2525,13.2034,13.2525,3600.0
2006-01-26 12:45:00,13.49,13.5,13.46,13.47,2500.0,13.2427,13.2525,13.2132,13.223,2500.0
2006-01-26 12:50:00,13.47,13.47,13.44,13.44,2200.0,13.223,13.223,13.1936,13.1936,2200.0
2006-01-26 12:55:00,13.46,13.46,13.42,13.42,3800.0,13.2132,13.2132,13.174,13.174,3800.0
2006-01-26 13:00:00,13.43,13.48,13.43,13.48,2900.0,13.1838,13.2329,13.1838,13.2329,2900.0
2006-01-26 13:05:00,13.47,13.5,13.47,13.5,4900.0,13.223,13.2525,13.223,13.2525,4900.0
2006-01-26 13:10:00,13.49,13.52,13.47,13.51,6700.0,13.2427,13.2721,13.223,13.2623,6700.0
2006-01-26 13:15:00,13.49,13.5,13.49,13.5,300.0,13.2427,13.2525,13.2427,13.2525,300.0
2006-01-26 13:20:00,13.51,13.51,13.51,13.51,400.0,13.2623,13.2623,13.2623,13.2623,400.0
2006-01-26 13:25:00,13.49,13.49,13.46,13.46,7300.0,13.2427,13.2427,13.2132,13.2132,7300.0
2006-01-26 13:30:00,13.48,13.5,13.48,13.5,300.0,13.2329,13.2525,13.2329,13.2525,300.0
2006-01-26 13:35:00,13.49,13.49,13.48,13.48,1400.0,13.2427,13.2427,13.2329,13.2329,1400.0
2006-01-26 13:40:00,13.47,13.5,13.47,13.5,6200.0,13.223,13.2525,13.223,13.2525,6200.0
2006-01-26 13:45:00,13.5,13.52,13.49,13.49,6300.0,13.2525,13.2721,13.2427,13.2427,6300.0
2006-01-26 13:50:00,13.48,13.5,13.47,13.48,7100.0,13.2329,13.2525,13.223,13.2329,7100.0
2006-01-26 13:55:00,13.49,13.5,13.48,13.49,8700.0,13.2427,13.2525,13.2329,13.2427,8700.0
2006-01-26 14:00:00,13.49,13.5,13.49,13.49,4100.0,13.2427,13.2525,13.2427,13.2427,4100.0
2006-01-26 14:05:00,13.49,13.55,13.48,13.53,10600.0,13.2427,13.3016,13.2329,13.2819,10600.0
2006-01-26 14:10:00,13.54,13.54,13.52,13.52,1900.0,13.2918,13.2918,13.2721,13.2721,1900.0
2006-01-26 14:15:00,13.52,13.54,13.51,13.52,12200.0,13.2721,13.2918,13.2623,13.2721,12200.0
2006-01-26 14:20:00,13.52,13.52,13.51,13.52,4100.0,13.2721,13.2721,13.2623,13.2721,4100.0
2006-01-26 14:25:00,13.52,13.53,13.51,13.52,4800.0,13.2721,13.2819,13.2623,13.2721,4800.0
2006-01-26 14:30:00,13.51,13.51,13.5,13.5,3600.0,13.2623,13.2623,13.2525,13.2525,3600.0
2006-01-26 14:35:00,13.49,13.5,13.48,13.5,11600.0,13.2427,13.2525,13.2329,13.2525,11600.0
2006-01-26 14:40:00,13.49,13.49,13.47,13.49,4000.0,13.2427,13.2427,13.223,13.2427,4000.0
2006-01-26 14:45:00,13.49,13.51,13.49,13.5,8500.0,13.2427,13.2623,13.2427,13.2525,8500.0
2006-01-26 14:50:00,13.5,13.51,13.5,13.51,3500.0,13.2525,13.2623,13.2525,13.2623,3500.0
2006-01-26 14:55:00,13.51,13.53,13.51,13.52,4100.0,13.2623,13.2819,13.2623,13.2721,4100.0
2006-01-26 15:00:00,13.5,13.52,13.48,13.52,19000.0,13.2525,13.2721,13.2329,13.2721,19000.0
2006-01-26 15:05:00,13.54,13.55,13.5,13.54,8200.0,13.2918,13.3016,13.2525,13.2918,8200.0
2006-01-26 15:10:00,13.55,13.59,13.52,13.52,10000.0,13.3016,13.3408,13.2721,13.2721,10000.0
2006-01-26 15:15:00,13.55,13.56,13.55,13.56,4800.0,13.3016,13.3114,13.3016,13.3114,4800.0
2006-01-26 15:20:00,13.56,13.61,13.56,13.59,11300.0,13.3114,13.3605,13.3114,13.3408,11300.0
2006-01-26 15:25:00,13.59,13.63,13.59,13.62,9600.0,13.3408,13.3801,13.3408,13.3703,9600.0
2006-01-26 15:30:00,13.62,13.65,13.61,13.64,10000.0,13.3703,13.3997,13.3605,13.3899,10000.0
2006-01-26 15:35:00,13.63,13.63,13.56,13.56,12800.0,13.3801,13.3801,13.3114,13.3114,12800.0
2006-01-26 15:40:00,13.57,13.58,13.54,13.55,15400.0,13.3212,13.331,13.2918,13.3016,15400.0
2006-01-26 15:45:00,13.56,13.57,13.54,13.57,11400.0,13.3114,13.3212,13.2918,13.3212,11400.0
2006-01-26 15:50:00,13.57,13.58,13.54,13.56,22300.0,13.3212,13.331,13.2918,13.3114,22300.0
2006-01-26 15:55:00,13.55,13.62,13.55,13.58,34600.0,13.3016,13.3703,13.3016,13.331,34600.0
2006-01-27 09:30:00,13.64,13.65,13.51,13.52,12100.0,13.3899,13.3997,13.2623,13.2721,12100.0
2006-01-27 09:35:00,13.56,13.58,13.56,13.57,300.0,13.3114,13.331,13.3114,13.3212,300.0
2006-01-27 09:40:00,13.55,13.58,13.54,13.57,2500.0,13.3016,13.331,13.2918,13.3212,2500.0
2006-01-27 09:45:00,13.59,13.65,13.5,13.53,9100.0,13.3408,13.3997,13.2525,13.2819,9100.0
2006-01-27 09:50:00,13.54,13.59,13.52,13.59,6100.0,13.2918,13.3408,13.2721,13.3408,6100.0
2006-01-27 09:55:00,13.6,13.65,13.6,13.64,5700.0,13.3507,13.3997,13.3507,13.3899,5700.0
2006-01-27 10:00:00,13.65,13.69,13.65,13.67,10300.0,13.3997,13.439,13.3997,13.4194,10300.0
2006-01-27 10:05:00,13.68,13.75,13.67,13.72,16100.0,13.4292,13.4979,13.4194,13.4685,16100.0
2006-01-27 10:10:00,13.73,13.85,13.72,13.85,11700.0,13.4783,13.5961,13.4685,13.5961,11700.0
2006-01-27 10:15:00,13.84,13.91,13.8,13.88,15000.0,13.5863,13.655,13.547,13.6255,15000.0
2006-01-27 10:20:00,13.88,13.93,13.88,13.89,3300.0,13.6255,13.6746,13.6255,13.6353,3300.0
2006-01-27 10:25:00,13.88,13.91,13.84,13.85,13000.0,13.6255,13.655,13.5863,13.5961,13000.0
2006-01-27 10:30:00,13.85,13.85,13.83,13.83,1900.0,13.5961,13.5961,13.5764,13.5764,1900.0
2006-01-27 10:35:00,13.85,13.92,13.84,13.9,6500.0,13.5961,13.6648,13.5863,13.6452,6500.0
2006-01-27 10:40:00,13.9,13.94,13.85,13.87,5800.0,13.6452,13.6844,13.5961,13.6157,5800.0
2006-01-27 10:45:00,13.87,13.88,13.83,13.83,2400.0,13.6157,13.6255,13.5764,13.5764,2400.0
2006-01-27 10:50:00,13.85,13.86,13.82,13.82,5500.0,13.5961,13.6059,13.5666,13.5666,5500.0
2006-01-27 10:55:00,13.83,13.88,13.83,13.84,6400.0,13.5764,13.6255,13.5764,13.5863,6400.0
2006-01-27 11:00:00,13.84,13.84,13.82,13.82,2100.0,13.5863,13.5863,13.5666,13.5666,2100.0
2006-01-27 11:05:00,13.83,13.84,13.81,13.83,3400.0,13.5764,13.5863,13.5568,13.5764,3400.0
2006-01-27 11:10:00,13.81,13.81,13.78,13.79,4100.0,13.5568,13.5568,13.5274,13.5372,4100.0
2006-01-27 11:15:00,13.79,13.8,13.75,13.75,7700.0,13.5372,13.547,13.4979,13.4979,7700.0
2006-01-27 11:20:00,13.76,13.76,13.69,13.71,4900.0,13.5077,13.5077,13.439,13.4586,4900.0
2006-01-27 11:25:00,13.71,13.78,13.71,13.78,5800.0,13.4586,13.5274,13.4586,13.5274,5800.0
2006-01-27 11:30:00,13.78,13.78,13.74,13.77,1800.0,13.5274,13.5274,13.4881,13.5175,1800.0
2006-01-27 11:35:00,13.76,13.78,13.76,13.77,10600.0,13.5077,13.5274,13.5077,13.5175,10600.0
2006-01-27 11:40:00,13.78,13.78,13.77,13.78,6200.0,13.5274,13.5274,13.5175,13.5274,6200.0
2006-01-27 11:45:00,13.78,13.78,13.76,13.78,9200.0,13.5274,13.5274,13.5077,13.5274,9200.0
2006-01-27 11:50:00,13.78,13.78,13.76,13.76,4000.0,13.5274,13.5274,13.5077,13.5077,4000.0
2006-01-27 11:55:00,13.76,13.76,13.73,13.74,1200.0,13.5077,13.5077,13.4783,13.4881,1200.0
2006-01-27 12:00:00,13.74,13.76,13.74,13.74,5300.0,13.4881,13.5077,13.4881,13.4881,5300.0
2006-01-27 12:05:00,13.74,13.76,13.74,13.74,3400.0,13.4881,13.5077,13.4881,13.4881,3400.0
2006-01-27 12:10:00,13.75,13.76,13.75,13.75,1800.0,13.4979,13.5077,13.4979,13.4979,1800.0
2006-01-27 12:15:00,13.75,13.75,13.72,13.74,3500.0,13.4979,13.4979,13.4685,13.4881,3500.0
2006-01-27 12:20:00,13.74,13.75,13.74,13.75,2300.0,13.4881,13.4979,13.4881,13.4979,2300.0
2006-01-27 12:25:00,13.74,13.75,13.73,13.74,1600.0,13.4881,13.4979,13.4783,13.4881,1600.0
2006-01-27 12:30:00,13.73,13.73,13.71,13.71,2400.0,13.4783,13.4783,13.4586,13.4586,2400.0
2006-01-27 12:35:00,13.7,13.72,13.7,13.72,1800.0,13.4488,13.4685,13.4488,13.4685,1800.0
2006-01-27 12:40:00,13.7,13.7,13.69,13.69,1500.0,13.4488,13.4488,13.439,13.439,1500.0
2006-01-27 12:45:00,13.7,13.75,13.7,13.74,2700.0,13.4488,13.4979,13.4488,13.4881,2700.0
2006-01-27 12:50:00,13.72,13.76,13.72,13.76,5700.0,13.4685,13.5077,13.4685,13.5077,5700.0
2006-01-27 12:55:00,13.77,13.77,13.75,13.75,5800.0,13.5175,13.5175,13.4979,13.4979,5800.0
2006-01-27 13:00:00,13.73,13.75,13.71,13.71,4000.0,13.4783,13.4979,13.4586,13.4586,4000.0
2006-01-27 13:05:00,13.72,13.72,13.68,13.69,3900.0,13.4685,13.4685,13.4292,13.439,3900.0
2006-01-27 13:10:00,13.7,13.72,13.68,13.68,2400.0,13.4488,13.4685,13.4292,13.4292,2400.0
2006-01-27 13:15:00,13.7,13.7,13.69,13.69,900.0,13.4488,13.4488,13.439,13.439,900.0
2006-01-27 13:20:00,13.69,13.7,13.68,13.68,1100.0,13.439,13.4488,13.4292,13.4292,1100.0
2006-01-27 13:25:00,13.69,13.69,13.68,13.68,1100.0,13.439,13.439,13.4292,13.4292,1100.0
2006-01-27 13:30:00,13.68,13.68,13.66,13.66,2500.0,13.4292,13.4292,13.4096,13.4096,2500.0
2006-01-27 13:35:00,13.65,13.67,13.64,13.65,4500.0,13.3997,13.4194,13.3899,13.3997,4500.0
2006-01-27 13:40:00,13.65,13.66,13.64,13.64,2300.0,13.3997,13.4096,13.3899,13.3899,2300.0
2006-01-27 13:45:00,13.66,13.67,13.62,13.62,3400.0,13.4096,13.4194,13.3703,13.3703,3400.0
2006-01-27 13:50:00,13.62,13.64,13.6,13.64,2600.0,13.3703,13.3899,13.3507,13.3899,2600.0
2006-01-27 13:55:00,13.64,13.65,13.6,13.6,4500.0,13.3899,13.3997,13.3507,13.3507,4500.0
2006-01-27 14:00:00,13.6,13.64,13.6,13.63,7700.0,13.3507,13.3899,13.3507,13.3801,7700.0
2006-01-27 14:05:00,13.64,13.64,13.6,13.6,3500.0,13.3899,13.3899,13.3507,13.3507,3500.0
2006-01-27 14:10:00,13.61,13.66,13.61,13.66,2200.0,13.3605,13.4096,13.3605,13.4096,2200.0
2006-01-27 14:15:00,13.65,13.75,13.65,13.74,10900.0,13.3997,13.4979,13.3997,13.4881,10900.0
2006-01-27 14:20:00,13.73,13.78,13.73,13.77,13300.0,13.4783,13.5274,13.4783,13.5175,13300.0
2006-01-27 14:25:00,13.77,13.78,13.75,13.75,10000.0,13.5175,13.5274,13.4979,13.4979,10000.0
2006-01-27 14:30:00,13.75,13.76,13.74,13.74,4700.0,13.4979,13.5077,13.4881,13.4881,4700.0
2006-01-27 14:35:00,13.73,13.73,13.64,13.65,7500.0,13.4783,13.4783,13.3899,13.3997,7500.0
2006-01-27 14:40:00,13.65,13.67,13.64,13.66,3000.0,13.3997,13.4194,13.3899,13.4096,3000.0
2006-01-27 14:45:00,13.67,13.68,13.67,13.67,1300.0,13.4194,13.4292,13.4194,13.4194,1300.0
2006-01-27 14:50:00,13.66,13.68,13.66,13.68,2500.0,13.4096,13.4292,13.4096,13.4292,2500.0
2006-01-27 14:55:00,13.67,13.7,13.65,13.7,3700.0,13.4194,13.4488,13.3997,13.4488,3700.0
2006-01-27 15:00:00,13.7,13.72,13.69,13.69,3500.0,13.4488,13.4685,13.439,13.439,3500.0
2006-01-27 15:05:00,13.69,13.7,13.69,13.7,300.0,13.439,13.4488,13.439,13.4488,300.0
2006-01-27 15:10:00,13.7,13.71,13.68,13.7,4600.0,13.4488,13.4586,13.4292,13.4488,4600.0
2006-01-27 15:15:00,13.71,13.76,13.7,13.75,13500.0,13.4586,13.5077,13.4488,13.4979,13500.0
2006-01-27 15:20:00,13.74,13.75,13.73,13.75,6900.0,13.4881,13.4979,13.4783,13.4979,6900.0
2006-01-27 15:25:00,13.75,13.75,13.72,13.72,1500.0,13.4979,13.4979,13.4685,13.4685,1500.0
2006-01-27 15:30:00,13.72,13.75,13.71,13.73,2200.0,13.4685,13.4979,13.4586,13.4783,2200.0
2006-01-27 15:35:00,13.74,13.77,13.74,13.76,9700.0,13.4881,13.5175,13.4881,13.5077,9700.0
2006-01-27 15:40:00,13.77,13.79,13.75,13.78,7400.0,13.5175,13.5372,13.4979,13.5274,7400.0
2006-01-27 15:45:00,13.78,13.78,13.7,13.72,8200.0,13.5274,13.5274,13.4488,13.4685,8200.0
2006-01-27 15:50:00,13.71,13.76,13.7,13.74,12100.0,13.4586,13.5077,13.4488,13.4881,12100.0
2006-01-27 15:55:00,13.75,13.79,13.74,13.78,27600.0,13.4979,13.5372,13.4881,13.5274,27600.0
2006-01-30 09:30:00,13.75,13.81,13.71,13.81,11500.0,13.4979,13.5568,13.4586,13.5568,11500.0
2006-01-30 09:35:00,13.79,13.86,13.77,13.86,3700.0,13.5372,13.6059,13.5175,13.6059,3700.0
2006-01-30 09:40:00,13.8,13.85,13.8,13.85,5200.0,13.547,13.5961,13.547,13.5961,5200.0
2006-01-30 09:45:00,13.8,13.87,13.8,13.83,7500.0,13.547,13.6157,13.547,13.5764,7500.0
2006-01-30 09:50:00,13.83,13.86,13.78,13.85,6700.0,13.5764,13.6059,13.5274,13.5961,6700.0
2006-01-30 09:55:00,13.83,13.83,13.78,13.8,1200.0,13.5764,13.5764,13.5274,13.547,1200.0
2006-01-30 10:00:00,13.78,13.84,13.78,13.82,9900.0,13.5274,13.5863,13.5274,13.5666,9900.0
2006-01-30 10:05:00,13.86,13.87,13.81,13.86,3500.0,13.6059,13.6157,13.5568,13.6059,3500.0
2006-01-30 10:10:00,13.87,13.88,13.84,13.87,2900.0,13.6157,13.6255,13.5863,13.6157,2900.0
2006-01-30 10:15:00,13.88,13.88,13.85,13.87,1600.0,13.6255,13.6255,13.5961,13.6157,1600.0
2006-01-30 10:20:00,13.84,13.88,13.81,13.88,7100.0,13.5863,13.6255,13.5568,13.6255,7100.0
2006-01-30 10:25:00,13.87,13.92,13.84,13.84,4800.0,13.6157,13.6648,13.5863,13.5863,4800.0
2006-01-30 10:30:00,13.86,13.86,13.8,13.8,4900.0,13.6059,13.6059,13.547,13.547,4900.0
2006-01-30 10:35:00,13.82,13.84,13.82,13.84,2000.0,13.5666,13.5863,13.5666,13.5863,2000.0
2006-01-30 10:40:00,13.82,13.83,13.82,13.82,2600.0,13.5666,13.5764,13.5666,13.5666,2600.0
2006-01-30 10:45:00,13.82,13.82,13.8,13.82,3000.0,13.5666,13.5666,13.547,13.5666,3000.0
2006-01-30 10:50:00,13.8,13.88,13.79,13.88,5800.0,13.547,13.6255,13.5372,13.6255,5800.0
2006-01-30 10:55:00,13.86,13.86,13.84,13.84,800.0,13.6059,13.6059,13.5863,13.5863,800.0
2006-01-30 11:00:00,13.84,13.84,13.81,13.84,2600.0,13.5863,13.5863,13.5568,13.5863,2600.0
2006-01-30 11:05:00,13.83,13.83,13.81,13.82,2400.0,13.5764,13.5764,13.5568,13.5666,2400.0
2006-01-30 11:10:00,13.82,13.82,13.8,13.82,2200.0,13.5666,13.5666,13.547,13.5666,2200.0
2006-01-30 11:15:00,13.8,13.82,13.79,13.8,1900.0,13.547,13.5666,13.5372,13.547,1900.0
2006-01-30 11:20:00,13.79,13.8,13.77,13.78,5200.0,13.5372,13.547,13.5175,13.5274,5200.0
2006-01-30 11:25:00,13.79,13.82,13.79,13.82,5100.0,13.5372,13.5666,13.5372,13.5666,5100.0
2006-01-30 11:30:00,13.82,13.82,13.78,13.79,6800.0,13.5666,13.5666,13.5274,13.5372,6800.0
2006-01-30 11:35:00,13.78,13.83,13.78,13.81,3500.0,13.5274,13.5764,13.5274,13.5568,3500.0
2006-01-30 11:40:00,13.8,13.81,13.78,13.78,2000.0,13.547,13.5568,13.5274,13.5274,2000.0
2006-01-30 11:45:00,13.78,13.78,13.78,13.78,700.0,13.5274,13.5274,13.5274,13.5274,700.0
2006-01-30 11:50:00,13.79,13.82,13.77,13.82,9900.0,13.5372,13.5666,13.5175,13.5666,9900.0
2006-01-30 11:55:00,13.81,13.82,13.81,13.82,1300.0,13.5568,13.5666,13.5568,13.5666,1300.0
2006-01-30 12:00:00,13.81,13.81,13.8,13.81,900.0,13.5568,13.5568,13.547,13.5568,900.0
2006-01-30 12:05:00,13.81,13.81,13.8,13.81,2500.0,13.5568,13.5568,13.547,13.5568,2500.0
2006-01-30 12:10:00,13.81,13.81,13.8,13.81,4300.0,13.5568,13.5568,13.547,13.5568,4300.0
2006-01-30 12:15:00,13.82,13.83,13.82,13.83,600.0,13.5666,13.5764,13.5666,13.5764,600.0
2006-01-30 12:20:00,13.83,13.83,13.82,13.82,1800.0,13.5764,13.5764,13.5666,13.5666,1800.0
2006-01-30 12:25:00,13.81,13.81,13.8,13.8,900.0,13.5568,13.5568,13.547,13.547,900.0
2006-01-30 12:30:00,13.8,13.81,13.79,13.81,5600.0,13.547,13.5568,13.5372,13.5568,5600.0
2006-01-30 12:35:00,13.82,13.85,13.82,13.82,7000.0,13.5666,13.5961,13.5666,13.5666,7000.0
2006-01-30 12:40:00,13.81,13.83,13.81,13.83,1800.0,13.5568,13.5764,13.5568,13.5764,1800.0
2006-01-30 12:45:00,13.81,13.81,13.8,13.81,1200.0,13.5568,13.5568,13.547,13.5568,1200.0
2006-01-30 12:50:00,13.81,13.82,13.81,13.81,2000.0,13.5568,13.5666,13.5568,13.5568,2000.0
2006-01-30 12:55:00,13.81,13.85,13.81,13.81,4500.0,13.5568,13.5961,13.5568,13.5568,4500.0
2006-01-30 13:00:00,13.82,13.82,13.82,13.82,300.0,13.5666,13.5666,13.5666,13.5666,300.0
2006-01-30 13:05:00,13.81,13.84,13.81,13.84,600.0,13.5568,13.5863,13.5568,13.5863,600.0
2006-01-30 13:10:00,13.82,13.84,13.82,13.83,8600.0,13.5666,13.5863,13.5666,13.5764,8600.0
2006-01-30 13:15:00,13.83,13.84,13.83,13.83,1800.0,13.5764,13.5863,13.5764,13.5764,1800.0
2006-01-30 13:20:00,13.83,13.83,13.8,13.82,3200.0,13.5764,13.5764,13.547,13.5666,3200.0
2006-01-30 13:25:00,13.81,13.83,13.81,13.81,4700.0,13.5568,13.5764,13.5568,13.5568,4700.0
2006-01-30 13:30:00,13.83,13.84,13.82,13.84,800.0,13.5764,13.5863,13.5666,13.5863,800.0
2006-01-30 13:35:00,13.84,13.85,13.82,13.85,2600.0,13.5863,13.5961,13.5666,13.5961,2600.0
2006-01-30 13:40:00,13.85,13.87,13.85,13.86,6000.0,13.5961,13.6157,13.5961,13.6059,6000.0
2006-01-30 13:45:00,13.86,13.87,13.83,13.86,3700.0,13.6059,13.6157,13.5764,13.6059,3700.0
2006-01-30 13:50:00,13.85,13.87,13.85,13.86,700.0,13.5961,13.6157,13.5961,13.6059,700.0
2006-01-30 13:55:00,13.85,13.85,13.83,13.84,1400.0,13.5961,13.5961,13.5764,13.5863,1400.0
2006-01-30 14:00:00,13.84,13.89,13.84,13.85,5200.0,13.5863,13.6353,13.5863,13.5961,5200.0
2006-01-30 14:05:00,13.85,13.85,13.81,13.83,3000.0,13.5961,13.5961,13.5568,13.5764,3000.0
2006-01-30 14:10:00,13.83,13.83,13.8,13.82,5500.0,13.5764,13.5764,13.547,13.5666,5500.0
2006-01-30 14:15:00,13.82,13.82,13.79,13.79,3000.0,13.5666,13.5666,13.5372,13.5372,3000.0
2006-01-30 14:20:00,13.79,13.84,13.79,13.84,4300.0,13.5372,13.5863,13.5372,13.5863,4300.0
2006-01-30 14:25:00,13.83,13.83,13.79,13.8,3200.0,13.5764,13.5764,13.5372,13.547,3200.0
2006-01-30 14:30:00,13.8,13.8,13.79,13.8,2100.0,13.547,13.547,13.5372,13.547,2100.0
2006-01-30 14:35:00,13.8,13.82,13.78,13.79,4900.0,13.547,13.5666,13.5274,13.5372,4900.0
2006-01-30 14:40:00,13.79,13.79,13.79,13.79,1500.0,13.5372,13.5372,13.5372,13.5372,1500.0
2006-01-30 14:45:00,13.78,13.8,13.78,13.78,7400.0,13.5274,13.547,13.5274,13.5274,7400.0
2006-01-30 14:50:00,13.77,13.8,13.77,13.8,3800.0,13.5175,13.547,13.5175,13.547,3800.0
2006-01-30 14:55:00,13.78,13.78,13.75,13.75,4500.0,13.5274,13.5274,13.4979,13.4979,4500.0
2006-01-30 15:00:00,13.75,13.76,13.67,13.68,20500.0,13.4979,13.5077,13.4194,13.4292,20500.0
2006-01-30 15:05:00,13.69,13.81,13.69,13.78,11000.0,13.439,13.5568,13.439,13.5274,11000.0
2006-01-30 15:10:00,13.79,13.8,13.78,13.79,5900.0,13.5372,13.547,13.5274,13.5372,5900.0
2006-01-30 15:15:00,13.79,13.79,13.73,13.75,5500.0,13.5372,13.5372,13.4783,13.4979,5500.0
2006-01-30 15:20:00,13.74,13.77,13.74,13.75,4300.0,13.4881,13.5175,13.4881,13.4979,4300.0
2006-01-30 15:25:00,13.76,13.81,13.76,13.8,3900.0,13.5077,13.5568,13.5077,13.547,3900.0
2006-01-30 15:30:00,13.78,13.79,13.75,13.77,4300.0,13.5274,13.5372,13.4979,13.5175,4300.0
2006-01-30 15:35:00,13.76,13.77,13.75,13.77,3800.0,13.5077,13.5175,13.4979,13.5175,3800.0
2006-01-30 15:40:00,13.77,13.79,13.76,13.77,6100.0,13.5175,13.5372,13.5077,13.5175,6100.0
2006-01-30 15:45:00,13.77,13.79,13.74,13.75,13400.0,13.5175,13.5372,13.4881,13.4979,13400.0
2006-01-30 15:50:00,13.75,13.76,13.74,13.74,5900.0,13.4979,13.5077,13.4881,13.4881,5900.0
2006-01-30 15:55:00,13.73,13.78,13.71,13.76,17200.0,13.4783,13.5274,13.4586,13.5077,17200.0
2006-01-31 09:30:00,13.75,13.76,13.68,13.68,11300.0,13.4979,13.5077,13.4292,13.4292,11300.0
2006-01-31 09:35:00,13.68,13.79,13.68,13.79,3600.0,13.4292,13.5372,13.4292,13.5372,3600.0
2006-01-31 09:40:00,13.75,13.77,13.72,13.72,3600.0,13.4979,13.5175,13.4685,13.4685,3600.0
2006-01-31 09:45:00,13.71,13.74,13.71,13.72,1000.0,13.4586,13.4881,13.4586,13.4685,1000.0
2006-01-31 09:50:00,13.74,13.75,13.68,13.7,3500.0,13.4881,13.4979,13.4292,13.4488,3500.0
2006-01-31 09:55:00,13.69,13.7,13.68,13.7,5500.0,13.439,13.4488,13.4292,13.4488,5500.0
2006-01-31 10:00:00,13.69,13.69,13.62,13.66,3900.0,13.439,13.439,13.3703,13.4096,3900.0
2006-01-31 10:05:00,13.67,13.71,13.67,13.7,1100.0,13.4194,13.4586,13.4194,13.4488,1100.0
2006-01-31 10:10:00,13.7,13.7,13.66,13.7,3100.0,13.4488,13.4488,13.4096,13.4488,3100.0
2006-01-31 10:15:00,13.7,13.76,13.7,13.72,3900.0,13.4488,13.5077,13.4488,13.4685,3900.0
2006-01-31 10:20:00,13.74,13.74,13.72,13.72,500.0,13.4881,13.4881,13.4685,13.4685,500.0
2006-01-31 10:25:00,13.71,13.72,13.71,13.72,1100.0,13.4586,13.4685,13.4586,13.4685,1100.0
2006-01-31 10:30:00,13.73,13.75,13.72,13.73,2700.0,13.4783,13.4979,13.4685,13.4783,2700.0
2006-01-31 10:35:00,13.72,13.73,13.71,13.73,700.0,13.4685,13.4783,13.4586,13.4783,700.0
2006-01-31 10:40:00,13.73,13.76,13.73,13.74,1900.0,13.4783,13.5077,13.4783,13.4881,1900.0
2006-01-31 10:45:00,13.73,13.74,13.71,13.74,1600.0,13.4783,13.4881,13.4586,13.4881,1600.0
2006-01-31 10:50:00,13.74,13.77,13.74,13.77,2900.0,13.4881,13.5175,13.4881,13.5175,2900.0
2006-01-31 10:55:00,13.76,13.76,13.75,13.76,1100.0,13.5077,13.5077,13.4979,13.5077,1100.0
2006-01-31 11:00:00,13.76,13.77,13.76,13.76,1400.0,13.5077,13.5175,13.5077,13.5077,1400.0
2006-01-31 11:05:00,13.76,13.8,13.76,13.77,3700.0,13.5077,13.547,13.5077,13.5175,3700.0
2006-01-31 11:10:00,13.77,13.77,13.76,13.76,1500.0,13.5175,13.5175,13.5077,13.5077,1500.0
2006-01-31 11:15:00,13.76,13.79,13.75,13.78,3700.0,13.5077,13.5372,13.4979,13.5274,3700.0
2006-01-31 11:20:00,13.78,13.79,13.75,13.75,3700.0,13.5274,13.5372,13.4979,13.4979,3700.0
2006-01-31 11:25:00,13.75,13.76,13.74,13.74,3100.0,13.4979,13.5077,13.4881,13.4881,3100.0
2006-01-31 11:30:00,13.75,13.75,13.74,13.75,2400.0,13.4979,13.4979,13.4881,13.4979,2400.0
2006-01-31 11:35:00,13.75,13.76,13.75,13.75,4000.0,13.4979,13.5077,13.4979,13.4979,4000.0
2006-01-31 11:40:00,13.75,13.79,13.75,13.79,2800.0,13.4979,13.5372,13.4979,13.5372,2800.0
2006-01-31 11:45:00,13.78,13.8,13.78,13.8,3300.0,13.5274,13.547,13.5274,13.547,3300.0
2006-01-31 11:50:00,13.78,13.8,13.78,13.8,1800.0,13.5274,13.547,13.5274,13.547,1800.0
2006-01-31 11:55:00,13.79,13.81,13.79,13.8,2200.0,13.5372,13.5568,13.5372,13.547,2200.0
2006-01-31 12:00:00,13.8,13.81,13.77,13.77,4000.0,13.547,13.5568,13.5175,13.5175,4000.0
2006-01-31 12:05:00,13.77,13.78,13.76,13.77,2300.0,13.5175,13.5274,13.5077,13.5175,2300.0
2006-01-31 12:10:00,13.77,13.78,13.77,13.78,1500.0,13.5175,13.5274,13.5175,13.5274,1500.0
2006-01-31 12:15:00,13.76,13.77,13.75,13.76,3200.0,13.5077,13.5175,13.4979,13.5077,3200.0
2006-01-31 12:20:00,13.75,13.79,13.75,13.78,2800.0,13.4979,13.5372,13.4979,13.5274,2800.0
2006-01-31 12:25:00,13.79,13.79,13.77,13.78,1600.0,13.5372,13.5372,13.5175,13.5274,1600.0
2006-01-31 12:30:00,13.78,13.78,13.77,13.77,1600.0,13.5274,13.5274,13.5175,13.5175,1600.0
2006-01-31 12:35:00,13.77,13.78,13.76,13.77,2200.0,13.5175,13.5274,13.5077,13.5175,2200.0
2006-01-31 12:40:00,13.77,13.77,13.76,13.77,2100.0,13.5175,13.5175,13.5077,13.5175,2100.0
2006-01-31 12:45:00,13.77,13.79,13.77,13.78,3100.0,13.5175,13.5372,13.5175,13.5274,3100.0
2006-01-31 12:50:00,13.77,13.79,13.76,13.78,8200.0,13.5175,13.5372,13.5077,13.5274,8200.0
2006-01-31 12:55:00,13.76,13.77,13.75,13.75,1800.0,13.5077,13.5175,13.4979,13.4979,1800.0
2006-01-31 13:00:00,13.75,13.75,13.73,13.73,1100.0,13.4979,13.4979,13.4783,13.4783,1100.0
2006-01-31 13:05:00,13.73,13.73,13.72,13.72,900.0,13.4783,13.4783,13.4685,13.4685,900.0
2006-01-31 13:10:00,13.73,13.75,13.72,13.74,4200.0,13.4783,13.4979,13.4685,13.4881,4200.0
2006-01-31 13:15:00,13.74,13.76,13.74,13.75,3700.0,13.4881,13.5077,13.4881,13.4979,3700.0
2006-01-31 13:20:00,13.75,13.76,13.74,13.74,2200.0,13.4979,13.5077,13.4881,13.4881,2200.0
2006-01-31 13:25:00,13.75,13.78,13.75,13.76,4900.0,13.4979,13.5274,13.4979,13.5077,4900.0
2006-01-31 13:30:00,13.76,13.77,13.74,13.77,2000.0,13.5077,13.5175,13.4881,13.5175,2000.0
2006-01-31 13:35:00,13.77,13.81,13.75,13.81,12100.0,13.5175,13.5568,13.4979,13.5568,12100.0
2006-01-31 13:40:00,13.81,13.85,13.81,13.84,4800.0,13.5568,13.5961,13.5568,13.5863,4800.0
2006-01-31 13:45:00,13.85,13.85,13.84,13.84,3300.0,13.5961,13.5961,13.5863,13.5863,3300.0
2006-01-31 13:50:00,13.85,13.88,13.84,13.86,6400.0,13.5961,13.6255,13.5863,13.6059,6400.0
2006-01-31 13:55:00,13.86,13.9,13.86,13.89,6500.0,13.6059,13.6452,13.6059,13.6353,6500.0
2006-01-31 14:00:00,13.89,13.92,13.89,13.91,9300.0,13.6353,13.6648,13.6353,13.655,9300.0
2006-01-31 14:05:00,13.89,13.93,13.88,13.91,5000.0,13.6353,13.6746,13.6255,13.655,5000.0
2006-01-31 14:10:00,13.9,13.91,13.89,13.89,4600.0,13.6452,13.655,13.6353,13.6353,4600.0
2006-01-31 14:15:00,13.91,13.95,13.86,13.86,15800.0,13.655,13.6942,13.6059,13.6059,15800.0
2006-01-31 14:20:00,13.86,13.86,13.74,13.77,11200.0,13.6059,13.6059,13.4881,13.5175,11200.0
2006-01-31 14:25:00,13.77,13.85,13.76,13.85,8500.0,13.5175,13.5961,13.5077,13.5961,8500.0
2006-01-31 14:30:00,13.83,13.84,13.79,13.82,7400.0,13.5764,13.5863,13.5372,13.5666,7400.0
2006-01-31 14:35:00,13.82,13.85,13.79,13.83,6700.0,13.5666,13.5961,13.5372,13.5764,6700.0
2006-01-31 14:40:00,13.85,13.88,13.83,13.87,29000.0,13.5961,13.6255,13.5764,13.6157,29000.0
2006-01-31 14:45:00,13.87,13.91,13.86,13.87,4800.0,13.6157,13.655,13.6059,13.6157,4800.0
2006-01-31 14:50:00,13.86,13.94,13.86,13.88,7000.0,13.6059,13.6844,13.6059,13.6255,7000.0
2006-01-31 14:55:00,13.88,13.92,13.88,13.91,11600.0,13.6255,13.6648,13.6255,13.655,11600.0
2006-01-31 15:00:00,13.92,13.94,13.91,13.91,4000.0,13.6648,13.6844,13.655,13.655,4000.0
2006-01-31 15:05:00,13.9,13.93,13.88,13.89,6400.0,13.6452,13.6746,13.6255,13.6353,6400.0
2006-01-31 15:10:00,13.88,13.88,13.84,13.84,5200.0,13.6255,13.6255,13.5863,13.5863,5200.0
2006-01-31 15:15:00,13.84,13.86,13.83,13.85,8300.0,13.5863,13.6059,13.5764,13.5961,8300.0
2006-01-31 15:20:00,13.84,13.86,13.84,13.85,4200.0,13.5863,13.6059,13.5863,13.5961,4200.0
2006-01-31 15:25:00,13.84,13.9,13.84,13.9,7200.0,13.5863,13.6452,13.5863,13.6452,7200.0
2006-01-31 15:30:00,13.9,13.93,13.86,13.86,9800.0,13.6452,13.6746,13.6059,13.6059,9800.0
2006-01-31 15:35:00,13.86,13.9,13.86,13.88,7600.0,13.6059,13.6452,13.6059,13.6255,7600.0
2006-01-31 15:40:00,13.88,13.88,13.85,13.85,6300.0,13.6255,13.6255,13.5961,13.5961,6300.0
2006-01-31 15:45:00,13.85,13.87,13.85,13.86,3500.0,13.5961,13.6157,13.5961,13.6059,3500.0
2006-01-31 15:50:00,13.86,13.89,13.84,13.89,4700.0,13.6059,13.6353,13.5863,13.6353,4700.0
2006-01-31 15:55:00,13.89,13.9,13.82,13.83,23200.0,13.6353,13.6452,13.5666,13.5764,23200.0
2006-02-01 09:30:00,13.75,13.75,13.75,13.75,8500.0,13.4979,13.4979,13.4979,13.4979,8500.0
2006-02-01 09:35:00,13.75,13.8,13.68,13.77,3000.0,13.4979,13.547,13.4292,13.5175,3000.0
2006-02-01 09:40:00,13.78,13.82,13.78,13.81,1500.0,13.5274,13.5666,13.5274,13.5568,1500.0
2006-02-01 09:45:00,13.8,13.81,13.78,13.81,1200.0,13.547,13.5568,13.5274,13.5568,1200.0
2006-02-01 09:50:00,13.79,13.86,13.79,13.84,2700.0,13.5372,13.6059,13.5372,13.5863,2700.0
2006-02-01 09:55:00,13.84,13.84,13.79,13.79,1900.0,13.5863,13.5863,13.5372,13.5372,1900.0
2006-02-01 10:00:00,13.8,13.82,13.8,13.81,2500.0,13.547,13.5666,13.547,13.5568,2500.0
2006-02-01 10:05:00,13.8,13.8,13.76,13.77,3800.0,13.547,13.547,13.5077,13.5175,3800.0
2006-02-01 10:10:00,13.78,13.85,13.78,13.85,4100.0,13.5274,13.5961,13.5274,13.5961,4100.0
2006-02-01 10:15:00,13.86,13.86,13.82,13.82,1700.0,13.6059,13.6059,13.5666,13.5666,1700.0
2006-02-01 10:20:00,13.81,13.89,13.81,13.89,2000.0,13.5568,13.6353,13.5568,13.6353,2000.0
2006-02-01 10:25:00,13.88,13.88,13.82,13.82,2500.0,13.6255,13.6255,13.5666,13.5666,2500.0
2006-02-01 10:30:00,13.82,13.83,13.82,13.82,1000.0,13.5666,13.5764,13.5666,13.5666,1000.0
2006-02-01 10:35:00,13.82,13.82,13.79,13.81,1100.0,13.5666,13.5666,13.5372,13.5568,1100.0
2006-02-01 10:40:00,13.79,13.8,13.76,13.8,2100.0,13.5372,13.547,13.5077,13.547,2100.0
2006-02-01 10:45:00,13.8,13.8,13.76,13.79,1700.0,13.547,13.547,13.5077,13.5372,1700.0
2006-02-01 10:50:00,13.82,13.83,13.8,13.8,2400.0,13.5666,13.5764,13.547,13.547,2400.0
2006-02-01 10:55:00,13.8,13.84,13.79,13.8,1800.0,13.547,13.5863,13.5372,13.547,1800.0
2006-02-01 11:00:00,13.83,13.89,13.81,13.85,2200.0,13.5764,13.6353,13.5568,13.5961,2200.0
2006-02-01 11:05:00,13.85,13.9,13.85,13.89,4700.0,13.5961,13.6452,13.5961,13.6353,4700.0
2006-02-01 11:10:00,13.89,13.89,13.84,13.84,4100.0,13.6353,13.6353,13.5863,13.5863,4100.0
2006-02-01 11:15:00,13.83,13.83,13.78,13.8,10100.0,13.5764,13.5764,13.5274,13.547,10100.0
2006-02-01 11:20:00,13.8,13.8,13.77,13.77,1600.0,13.547,13.547,13.5175,13.5175,1600.0
2006-02-01 11:25:00,13.77,13.77,13.7,13.75,7000.0,13.5175,13.5175,13.4488,13.4979,7000.0
2006-02-01 11:30:00,13.75,13.76,13.75,13.75,500.0,13.4979,13.5077,13.4979,13.4979,500.0
2006-02-01 11:35:00,13.76,13.8,13.75,13.77,2100.0,13.5077,13.547,13.4979,13.5175,2100.0
2006-02-01 11:40:00,13.76,13.76,13.75,13.75,500.0,13.5077,13.5077,13.4979,13.4979,500.0
2006-02-01 11:45:00,13.76,13.78,13.76,13.78,1200.0,13.5077,13.5274,13.5077,13.5274,1200.0
2006-02-01 11:50:00,13.79,13.82,13.79,13.81,900.0,13.5372,13.5666,13.5372,13.5568,900.0
2006-02-01 11:55:00,13.81,13.85,13.81,13.85,3800.0,13.5568,13.5961,13.5568,13.5961,3800.0
2006-02-01 12:00:00,13.85,13.85,13.83,13.84,1700.0,13.5961,13.5961,13.5764,13.5863,1700.0
2006-02-01 12:05:00,13.83,13.83,13.81,13.81,1400.0,13.5764,13.5764,13.5568,13.5568,1400.0
2006-02-01 12:10:00,13.81,13.81,13.76,13.78,2800.0,13.5568,13.5568,13.5077,13.5274,2800.0
2006-02-01 12:15:00,13.77,13.78,13.77,13.77,700.0,13.5175,13.5274,13.5175,13.5175,700.0
2006-02-01 12:20:00,13.77,13.78,13.76,13.78,1200.0,13.5175,13.5274,13.5077,13.5274,1200.0
2006-02-01 12:25:00,13.76,13.85,13.76,13.85,4000.0,13.5077,13.5961,13.5077,13.5961,4000.0
2006-02-01 12:30:00,13.85,13.88,13.85,13.86,3400.0,13.5961,13.6255,13.5961,13.6059,3400.0
2006-02-01 12:35:00,13.85,13.87,13.83,13.87,2500.0,13.5961,13.6157,13.5764,13.6157,2500.0
2006-02-01 12:40:00,13.86,13.86,13.81,13.83,2400.0,13.6059,13.6059,13.5568,13.5764,2400.0
2006-02-01 12:45:00,13.83,13.85,13.82,13.82,4500.0,13.5764,13.5961,13.5666,13.5666,4500.0
2006-02-01 12:50:00,13.83,13.83,13.81,13.82,1900.0,13.5764,13.5764,13.5568,13.5666,1900.0
2006-02-01 12:55:00,13.8,13.8,13.77,13.78,1900.0,13.547,13.547,13.5175,13.5274,1900.0
2006-02-01 13:00:00,13.77,13.77,13.77,13.77,1100.0,13.5175,13.5175,13.5175,13.5175,1100.0
2006-02-01 13:05:00,13.76,13.76,13.74,13.74,2700.0,13.5077,13.5077,13.4881,13.4881,2700.0
2006-02-01 13:10:00,13.73,13.74,13.7,13.7,1600.0,13.4783,13.4881,13.4488,13.4488,1600.0
2006-02-01 13:15:00,13.7,13.7,13.68,13.69,3300.0,13.4488,13.4488,13.4292,13.439,3300.0
2006-02-01 13:20:00,13.68,13.7,13.68,13.7,5100.0,13.4292,13.4488,13.4292,13.4488,5100.0
2006-02-01 13:25:00,13.69,13.75,13.69,13.74,3900.0,13.439,13.4979,13.439,13.4881,3900.0
2006-02-01 13:30:00,13.73,13.73,13.7,13.7,1400.0,13.4783,13.4783,13.4488,13.4488,1400.0
2006-02-01 13:35:00,13.67,13.72,13.65,13.68,7600.0,13.4194,13.4685,13.3997,13.4292,7600.0
2006-02-01 13:40:00,13.68,13.68,13.66,13.67,1700.0,13.4292,13.4292,13.4096,13.4194,1700.0
2006-02-01 13:45:00,13.66,13.67,13.65,13.65,4800.0,13.4096,13.4194,13.3997,13.3997,4800.0
2006-02-01 13:50:00,13.64,13.65,13.62,13.62,1800.0,13.3899,13.3997,13.3703,13.3703,1800.0
2006-02-01 13:55:00,13.64,13.68,13.64,13.68,2700.0,13.3899,13.4292,13.3899,13.4292,2700.0
2006-02-01 14:00:00,13.68,13.74,13.68,13.74,2800.0,13.4292,13.4881,13.4292,13.4881,2800.0
2006-02-01 14:05:00,13.7,13.71,13.69,13.69,1400.0,13.4488,13.4586,13.439,13.439,1400.0
2006-02-01 14:10:00,13.68,13.69,13.68,13.69,300.0,13.4292,13.439,13.4292,13.439,300.0
2006-02-01 14:15:00,13.7,13.74,13.69,13.74,2700.0,13.4488,13.4881,13.439,13.4881,2700.0
2006-02-01 14:20:00,13.73,13.74,13.72,13.72,1800.0,13.4783,13.4881,13.4685,13.4685,1800.0
2006-02-01 14:25:00,13.71,13.74,13.71,13.71,1600.0,13.4586,13.4881,13.4586,13.4586,1600.0
2006-02-01 14:30:00,13.72,13.72,13.7,13.7,4300.0,13.4685,13.4685,13.4488,13.4488,4300.0
2006-02-01 14:35:00,13.69,13.71,13.69,13.7,4600.0,13.439,13.4586,13.439,13.4488,4600.0
2006-02-01 14:40:00,13.69,13.69,13.68,13.69,2200.0,13.439,13.439,13.4292,13.439,2200.0
2006-02-01 14:45:00,13.68,13.68,13.64,13.65,14900.0,13.4292,13.4292,13.3899,13.3997,14900.0
2006-02-01 14:50:00,13.65,13.69,13.65,13.67,2100.0,13.3997,13.439,13.3997,13.4194,2100.0
2006-02-01 14:55:00,13.68,13.68,13.65,13.67,2100.0,13.4292,13.4292,13.3997,13.4194,2100.0
2006-02-01 15:00:00,13.67,13.69,13.64,13.64,9200.0,13.4194,13.439,13.3899,13.3899,9200.0
2006-02-01 15:05:00,13.63,13.65,13.61,13.65,14500.0,13.3801,13.3997,13.3605,13.3997,14500.0
2006-02-01 15:10:00,13.65,13.68,13.64,13.68,6100.0,13.3997,13.4292,13.3899,13.4292,6100.0
2006-02-01 15:15:00,13.68,13.68,13.64,13.65,8900.0,13.4292,13.4292,13.3899,13.3997,8900.0
2006-02-01 15:20:00,13.65,13.69,13.65,13.67,2500.0,13.3997,13.439,13.3997,13.4194,2500.0
2006-02-01 15:25:00,13.68,13.68,13.58,13.63,31200.0,13.4292,13.4292,13.331,13.3801,31200.0
2006-02-01 15:30:00,13.63,13.68,13.63,13.67,15400.0,13.3801,13.4292,13.3801,13.4194,15400.0
2006-02-01 15:35:00,13.68,13.68,13.65,13.65,11300.0,13.4292,13.4292,13.3997,13.3997,11300.0
2006-02-01 15:40:00,13.65,13.67,13.63,13.67,6000.0,13.3997,13.4194,13.3801,13.4194,6000.0
2006-02-01 15:45:00,13.67,13.67,13.6,13.6,21000.0,13.4194,13.4194,13.3507,13.3507,21000.0
2006-02-01 15:50:00,13.59,13.61,13.59,13.6,14900.0,13.3408,13.3605,13.3408,13.3507,14900.0
2006-02-01 15:55:00,13.6,13.64,13.59,13.64,40600.0,13.3507,13.3899,13.3408,13.3899,40600.0
2006-02-02 09:30:00,13.5,13.54,13.44,13.47,15000.0,13.2525,13.2918,13.1936,13.223,15000.0
2006-02-02 09:35:00,13.46,13.49,13.46,13.47,1900.0,13.2132,13.2427,13.2132,13.223,1900.0
2006-02-02 09:40:00,13.46,13.46,13.44,13.45,4000.0,13.2132,13.2132,13.1936,13.2034,4000.0
2006-02-02 09:45:00,13.45,13.49,13.43,13.48,25100.0,13.2034,13.2427,13.1838,13.2329,25100.0
2006-02-02 09:50:00,13.49,13.5,13.46,13.47,4000.0,13.2427,13.2525,13.2132,13.223,4000.0
2006-02-02 09:55:00,13.46,13.47,13.42,13.44,5000.0,13.2132,13.223,13.174,13.1936,5000.0
2006-02-02 10:00:00,13.44,13.44,13.42,13.44,6600.0,13.1936,13.1936,13.174,13.1936,6600.0
2006-02-02 10:05:00,13.44,13.45,13.42,13.45,4800.0,13.1936,13.2034,13.174,13.2034,4800.0
2006-02-02 10:10:00,13.45,13.47,13.45,13.46,4400.0,13.2034,13.223,13.2034,13.2132,4400.0
2006-02-02 10:15:00,13.47,13.48,13.45,13.48,2200.0,13.223,13.2329,13.2034,13.2329,2200.0
2006-02-02 10:20:00,13.46,13.48,13.45,13.48,4200.0,13.2132,13.2329,13.2034,13.2329,4200.0
2006-02-02 10:25:00,13.48,13.48,13.44,13.44,8500.0,13.2329,13.2329,13.1936,13.1936,8500.0
2006-02-02 10:30:00,13.44,13.45,13.42,13.43,4300.0,13.1936,13.2034,13.174,13.1838,4300.0
2006-02-02 10:35:00,13.43,13.43,13.35,13.36,11700.0,13.1838,13.1838,13.1052,13.1151,11700.0
2006-02-02 10:40:00,13.35,13.36,13.26,13.27,12900.0,13.1052,13.1151,13.0169,13.0267,12900.0
2006-02-02 10:45:00,13.28,13.3,13.28,13.28,2400.0,13.0365,13.0562,13.0365,13.0365,2400.0
2006-02-02 10:50:00,13.27,13.28,13.26,13.27,3200.0,13.0267,13.0365,13.0169,13.0267,3200.0
2006-02-02 10:55:00,13.28,13.28,13.21,13.21,6700.0,13.0365,13.0365,12.9678,12.9678,6700.0
2006-02-02 11:00:00,13.22,13.22,13.19,13.21,14200.0,12.9776,12.9776,12.9482,12.9678,14200.0
2006-02-02 11:05:00,13.22,13.22,13.14,13.15,11200.0,12.9776,12.9776,12.8991,12.9089,11200.0
2006-02-02 11:10:00,13.14,13.18,13.13,13.18,10300.0,12.8991,12.9384,12.8893,12.9384,10300.0
2006-02-02 11:15:00,13.18,13.2,13.17,13.2,2400.0,12.9384,12.958,12.9285,12.958,2400.0
2006-02-02 11:20:00,13.19,13.24,13.18,13.2,10200.0,12.9482,12.9973,12.9384,12.958,10200.0
2006-02-02 11:25:00,13.21,13.21,13.13,13.14,9900.0,12.9678,12.9678,12.8893,12.8991,9900.0
2006-02-02 11:30:00,13.13,13.18,13.11,13.18,7700.0,12.8893,12.9384,12.8696,12.9384,7700.0
2006-02-02 11:35:00,13.17,13.19,13.15,13.18,6700.0,12.9285,12.9482,12.9089,12.9384,6700.0
2006-02-02 11:40:00,13.18,13.21,13.16,13.17,10400.0,12.9384,12.9678,12.9187,12.9285,10400.0
2006-02-02 11:45:00,13.18,13.18,13.16,13.17,2900.0,12.9384,12.9384,12.9187,12.9285,2900.0
2006-02-02 11:50:00,13.18,13.18,13.14,13.16,8200.0,12.9384,12.9384,12.8991,12.9187,8200.0
2006-02-02 11:55:00,13.16,13.17,13.15,13.16,2500.0,12.9187,12.9285,12.9089,12.9187,2500.0
2006-02-02 12:00:00,13.15,13.19,13.15,13.19,4700.0,12.9089,12.9482,12.9089,12.9482,4700.0
2006-02-02 12:05:00,13.18,13.2,13.17,13.19,5200.0,12.9384,12.958,12.9285,12.9482,5200.0
2006-02-02 12:10:00,13.19,13.21,13.19,13.2,7800.0,12.9482,12.9678,12.9482,12.958,7800.0
2006-02-02 12:15:00,13.2,13.23,13.19,13.2,9600.0,12.958,12.9874,12.9482,12.958,9600.0
2006-02-02 12:20:00,13.22,13.22,13.19,13.2,5000.0,12.9776,12.9776,12.9482,12.958,5000.0
2006-02-02 12:25:00,13.21,13.21,13.16,13.18,3600.0,12.9678,12.9678,12.9187,12.9384,3600.0
2006-02-02 12:30:00,13.17,13.19,13.17,13.18,4200.0,12.9285,12.9482,12.9285,12.9384,4200.0
2006-02-02 12:35:00,13.18,13.2,13.18,13.2,3900.0,12.9384,12.958,12.9384,12.958,3900.0
2006-02-02 12:40:00,13.19,13.2,13.18,13.2,3400.0,12.9482,12.958,12.9384,12.958,3400.0
2006-02-02 12:45:00,13.2,13.24,13.19,13.24,8700.0,12.958,12.9973,12.9482,12.9973,8700.0
2006-02-02 12:50:00,13.25,13.27,13.24,13.27,13500.0,13.0071,13.0267,12.9973,13.0267,13500.0
2006-02-02 12:55:00,13.27,13.28,13.26,13.28,5500.0,13.0267,13.0365,13.0169,13.0365,5500.0
2006-02-02 13:00:00,13.28,13.29,13.26,13.29,10900.0,13.0365,13.0463,13.0169,13.0463,10900.0
2006-02-02 13:05:00,13.28,13.28,13.26,13.28,7100.0,13.0365,13.0365,13.0169,13.0365,7100.0
2006-02-02 13:10:00,13.29,13.29,13.26,13.28,4200.0,13.0463,13.0463,13.0169,13.0365,4200.0
2006-02-02 13:15:00,13.28,13.29,13.26,13.28,2600.0,13.0365,13.0463,13.0169,13.0365,2600.0
2006-02-02 13:20:00,13.27,13.28,13.26,13.28,4700.0,13.0267,13.0365,13.0169,13.0365,4700.0
2006-02-02 13:25:00,13.28,13.29,13.25,13.25,4400.0,13.0365,13.0463,13.0071,13.0071,4400.0
2006-02-02 13:30:00,13.25,13.26,13.22,13.23,5100.0,13.0071,13.0169,12.9776,12.9874,5100.0
2006-02-02 13:35:00,13.23,13.23,13.18,13.18,5600.0,12.9874,12.9874,12.9384,12.9384,5600.0
2006-02-02 13:40:00,13.18,13.18,13.16,13.16,6200.0,12.9384,12.9384,12.9187,12.9187,6200.0
2006-02-02 13:45:00,13.16,13.18,13.15,13.18,2900.0,12.9187,12.9384,12.9089,12.9384,2900.0
2006-02-02 13:50:00,13.18,13.18,13.14,13.14,5100.0,12.9384,12.9384,12.8991,12.8991,5100.0
2006-02-02 13:55:00,13.14,13.15,13.12,13.14,3900.0,12.8991,12.9089,12.8795,12.8991,3900.0
2006-02-02 14:00:00,13.14,13.14,13.13,13.13,3500.0,12.8991,12.8991,12.8893,12.8893,3500.0
2006-02-02 14:05:00,13.14,13.14,13.12,13.13,5600.0,12.8991,12.8991,12.8795,12.8893,5600.0
2006-02-02 14:10:00,13.13,13.16,13.11,13.13,5500.0,12.8893,12.9187,12.8696,12.8893,5500.0
2006-02-02 14:15:00,13.12,13.12,13.11,13.12,4500.0,12.8795,12.8795,12.8696,12.8795,4500.0
2006-02-02 14:20:00,13.12,13.13,13.11,13.13,4900.0,12.8795,12.8893,12.8696,12.8893,4900.0
2006-02-02 14:25:00,13.14,13.14,13.1,13.1,7900.0,12.8991,12.8991,12.8598,12.8598,7900.0
2006-02-02 14:30:00,13.1,13.17,13.1,13.13,4900.0,12.8598,12.9285,12.8598,12.8893,4900.0
2006-02-02 14:35:00,13.14,13.14,13.11,13.11,2200.0,12.8991,12.8991,12.8696,12.8696,2200.0
2006-02-02 14:40:00,13.11,13.12,13.09,13.11,4100.0,12.8696,12.8795,12.85,12.8696,4100.0
2006-02-02 14:45:00,13.1,13.1,13.08,13.09,5100.0,12.8598,12.8598,12.8402,12.85,5100.0
2006-02-02 14:50:00,13.09,13.09,13.08,13.08,3400.0,12.85,12.85,12.8402,12.8402,3400.0
2006-02-02 14:55:00,13.09,13.1,13.07,13.07,9600.0,12.85,12.8598,12.8304,12.8304,9600.0
2006-02-02 15:00:00,13.07,13.08,13.06,13.07,10000.0,12.8304,12.8402,12.8206,12.8304,10000.0
2006-02-02 15:05:00,13.08,13.12,13.08,13.12,4300.0,12.8402,12.8795,12.8402,12.8795,4300.0
2006-02-02 15:10:00,13.12,13.12,13.1,13.11,3700.0,12.8795,12.8795,12.8598,12.8696,3700.0
2006-02-02 15:15:00,13.11,13.11,13.08,13.09,9000.0,12.8696,12.8696,12.8402,12.85,9000.0
2006-02-02 15:20:00,13.08,13.09,13.06,13.08,6900.0,12.8402,12.85,12.8206,12.8402,6900.0
2006-02-02 15:25:00,13.09,13.11,13.08,13.1,5900.0,12.85,12.8696,12.8402,12.8598,5900.0
2006-02-02 15:30:00,13.11,13.16,13.11,13.12,11600.0,12.8696,12.9187,12.8696,12.8795,11600.0
2006-02-02 15:35:00,13.12,13.12,13.11,13.12,6300.0,12.8795,12.8795,12.8696,12.8795,6300.0
2006-02-02 15:40:00,13.14,13.15,13.11,13.12,6900.0,12.8991,12.9089,12.8696,12.8795,6900.0
2006-02-02 15:45:00,13.12,13.17,13.12,13.17,11000.0,12.8795,12.9285,12.8795,12.9285,11000.0
2006-02-02 15:50:00,13.15,13.15,13.11,13.13,8500.0,12.9089,12.9089,12.8696,12.8893,8500.0
2006-02-02 15:55:00,13.14,13.14,13.1,13.14,29400.0,12.8991,12.8991,12.8598,12.8991,29400.0
2006-02-03 09:30:00,13.0,13.05,13.0,13.05,14800.0,12.7617,12.8107,12.7617,12.8107,14800.0
2006-02-03 09:35:00,13.01,13.13,13.01,13.09,3100.0,12.7715,12.8893,12.7715,12.85,3100.0
2006-02-03 09:40:00,13.08,13.2,13.08,13.17,9500.0,12.8402,12.958,12.8402,12.9285,9500.0
2006-02-03 09:45:00,13.15,13.15,13.05,13.06,3400.0,12.9089,12.9089,12.8107,12.8206,3400.0
2006-02-03 09:50:00,13.04,13.08,13.0,13.02,16700.0,12.8009,12.8402,12.7617,12.7813,16700.0
2006-02-03 09:55:00,13.02,13.05,12.98,13.02,8800.0,12.7813,12.8107,12.742,12.7813,8800.0
2006-02-03 10:00:00,13.02,13.02,12.98,12.98,6800.0,12.7813,12.7813,12.742,12.742,6800.0
2006-02-03 10:05:00,12.99,13.01,12.98,12.98,11800.0,12.7518,12.7715,12.742,12.742,11800.0
2006-02-03 10:10:00,12.96,13.0,12.94,12.96,7300.0,12.7224,12.7617,12.7028,12.7224,7300.0
2006-02-03 10:15:00,12.94,12.96,12.9,12.9,9900.0,12.7028,12.7224,12.6635,12.6635,9900.0
2006-02-03 10:20:00,12.92,12.92,12.84,12.86,8100.0,12.6831,12.6831,12.6046,12.6242,8100.0
2006-02-03 10:25:00,12.85,12.87,12.84,12.85,5400.0,12.6144,12.634,12.6046,12.6144,5400.0
2006-02-03 10:30:00,12.86,12.86,12.8,12.84,18700.0,12.6242,12.6242,12.5653,12.6046,18700.0
2006-02-03 10:35:00,12.82,12.83,12.81,12.81,8200.0,12.585,12.5948,12.5751,12.5751,8200.0
2006-02-03 10:40:00,12.81,12.82,12.8,12.81,4100.0,12.5751,12.585,12.5653,12.5751,4100.0
2006-02-03 10:45:00,12.82,12.87,12.81,12.82,6900.0,12.585,12.634,12.5751,12.585,6900.0
2006-02-03 10:50:00,12.83,12.86,12.83,12.86,7900.0,12.5948,12.6242,12.5948,12.6242,7900.0
2006-02-03 10:55:00,12.86,12.89,12.83,12.88,5100.0,12.6242,12.6537,12.5948,12.6439,5100.0
2006-02-03 11:00:00,12.88,12.92,12.88,12.92,4000.0,12.6439,12.6831,12.6439,12.6831,4000.0
2006-02-03 11:05:00,12.92,12.93,12.9,12.91,4300.0,12.6831,12.6929,12.6635,12.6733,4300.0
2006-02-03 11:10:00,12.9,12.93,12.9,12.92,2900.0,12.6635,12.6929,12.6635,12.6831,2900.0
2006-02-03 11:15:00,12.91,12.91,12.88,12.89,2800.0,12.6733,12.6733,12.6439,12.6537,2800.0
2006-02-03 11:20:00,12.9,12.91,12.89,12.9,4400.0,12.6635,12.6733,12.6537,12.6635,4400.0
2006-02-03 11:25:00,12.9,12.9,12.9,12.9,1500.0,12.6635,12.6635,12.6635,12.6635,1500.0
2006-02-03 11:30:00,12.9,12.93,12.9,12.93,40100.0,12.6635,12.6929,12.6635,12.6929,40100.0
2006-02-03 11:35:00,12.93,12.96,12.93,12.96,7800.0,12.6929,12.7224,12.6929,12.7224,7800.0
2006-02-03 11:40:00,12.95,12.96,12.95,12.96,7500.0,12.7126,12.7224,12.7126,12.7224,7500.0
2006-02-03 11:45:00,12.96,12.98,12.96,12.98,3500.0,12.7224,12.742,12.7224,12.742,3500.0
2006-02-03 11:50:00,12.98,12.98,12.96,12.96,5500.0,12.742,12.742,12.7224,12.7224,5500.0
2006-02-03 11:55:00,12.96,12.97,12.95,12.95,3100.0,12.7224,12.7322,12.7126,12.7126,3100.0
2006-02-03 12:00:00,12.94,12.95,12.93,12.93,4600.0,12.7028,12.7126,12.6929,12.6929,4600.0
2006-02-03 12:05:00,12.93,12.94,12.93,12.94,2300.0,12.6929,12.7028,12.6929,12.7028,2300.0
2006-02-03 12:10:00,12.93,12.93,12.9,12.91,2300.0,12.6929,12.6929,12.6635,12.6733,2300.0
2006-02-03 12:15:00,12.9,12.91,12.89,12.89,2500.0,12.6635,12.6733,12.6537,12.6537,2500.0
2006-02-03 12:20:00,12.89,12.89,12.87,12.87,3600.0,12.6537,12.6537,12.634,12.634,3600.0
2006-02-03 12:25:00,12.87,12.92,12.86,12.91,11500.0,12.634,12.6831,12.6242,12.6733,11500.0
2006-02-03 12:30:00,12.91,12.91,12.9,12.91,4500.0,12.6733,12.6733,12.6635,12.6733,4500.0
2006-02-03 12:35:00,12.91,12.92,12.9,12.9,1100.0,12.6733,12.6831,12.6635,12.6635,1100.0
2006-02-03 12:40:00,12.89,12.89,12.86,12.87,1200.0,12.6537,12.6537,12.6242,12.634,1200.0
2006-02-03 12:45:00,12.87,12.95,12.87,12.9,11400.0,12.634,12.7126,12.634,12.6635,11400.0
2006-02-03 12:50:00,12.91,12.91,12.91,12.91,1500.0,12.6733,12.6733,12.6733,12.6733,1500.0
2006-02-03 12:55:00,12.9,12.91,12.9,12.91,2800.0,12.6635,12.6733,12.6635,12.6733,2800.0
2006-02-03 13:00:00,12.9,12.92,12.9,12.92,1600.0,12.6635,12.6831,12.6635,12.6831,1600.0
2006-02-03 13:05:00,12.91,12.92,12.91,12.92,2900.0,12.6733,12.6831,12.6733,12.6831,2900.0
2006-02-03 13:10:00,12.92,12.94,12.92,12.94,9100.0,12.6831,12.7028,12.6831,12.7028,9100.0
2006-02-03 13:15:00,12.94,13.03,12.93,13.03,13500.0,12.7028,12.7911,12.6929,12.7911,13500.0
2006-02-03 13:20:00,13.03,13.06,13.03,13.06,51300.0,12.7911,12.8206,12.7911,12.8206,51300.0
2006-02-03 13:25:00,13.06,13.07,13.06,13.06,5300.0,12.8206,12.8304,12.8206,12.8206,5300.0
2006-02-03 13:30:00,13.05,13.08,13.05,13.07,6300.0,12.8107,12.8402,12.8107,12.8304,6300.0
2006-02-03 13:35:00,13.07,13.11,13.06,13.11,7300.0,12.8304,12.8696,12.8206,12.8696,7300.0
2006-02-03 13:40:00,13.12,13.12,13.09,13.1,4600.0,12.8795,12.8795,12.85,12.8598,4600.0
2006-02-03 13:45:00,13.08,13.1,13.06,13.1,8900.0,12.8402,12.8598,12.8206,12.8598,8900.0
2006-02-03 13:50:00,13.1,13.1,13.08,13.08,2000.0,12.8598,12.8598,12.8402,12.8402,2000.0
2006-02-03 13:55:00,13.07,13.08,13.05,13.07,4400.0,12.8304,12.8402,12.8107,12.8304,4400.0
2006-02-03 14:00:00,13.07,13.07,13.05,13.07,2900.0,12.8304,12.8304,12.8107,12.8304,2900.0
2006-02-03 14:05:00,13.06,13.08,13.06,13.08,5900.0,12.8206,12.8402,12.8206,12.8402,5900.0
2006-02-03 14:10:00,13.08,13.08,13.04,13.04,7400.0,12.8402,12.8402,12.8009,12.8009,7400.0
2006-02-03 14:15:00,13.03,13.03,13.0,13.02,7800.0,12.7911,12.7911,12.7617,12.7813,7800.0
2006-02-03 14:20:00,13.03,13.04,13.03,13.04,1600.0,12.7911,12.8009,12.7911,12.8009,1600.0
2006-02-03 14:25:00,13.04,13.04,13.03,13.04,2400.0,12.8009,12.8009,12.7911,12.8009,2400.0
2006-02-03 14:30:00,13.03,13.05,13.02,13.05,5100.0,12.7911,12.8107,12.7813,12.8107,5100.0
2006-02-03 14:35:00,13.06,13.08,13.05,13.06,2300.0,12.8206,12.8402,12.8107,12.8206,2300.0
2006-02-03 14:40:00,13.05,13.05,13.04,13.04,1100.0,12.8107,12.8107,12.8009,12.8009,1100.0
2006-02-03 14:45:00,13.05,13.05,13.05,13.05,2100.0,12.8107,12.8107,12.8107,12.8107,2100.0
2006-02-03 14:50:00,13.04,13.04,13.02,13.03,2600.0,12.8009,12.8009,12.7813,12.7911,2600.0
2006-02-03 14:55:00,13.03,13.05,13.03,13.05,1300.0,12.7911,12.8107,12.7911,12.8107,1300.0
2006-02-03 15:00:00,13.05,13.05,13.01,13.01,5200.0,12.8107,12.8107,12.7715,12.7715,5200.0
2006-02-03 15:05:00,13.01,13.06,13.01,13.05,2600.0,12.7715,12.8206,12.7715,12.8107,2600.0
2006-02-03 15:10:00,13.06,13.07,13.04,13.05,4200.0,12.8206,12.8304,12.8009,12.8107,4200.0
2006-02-03 15:15:00,13.05,13.05,13.04,13.05,1200.0,12.8107,12.8107,12.8009,12.8107,1200.0
2006-02-03 15:20:00,13.04,13.08,13.04,13.05,2800.0,12.8009,12.8402,12.8009,12.8107,2800.0
2006-02-03 15:25:00,13.05,13.05,13.02,13.02,6500.0,12.8107,12.8107,12.7813,12.7813,6500.0
2006-02-03 15:30:00,13.02,13.04,12.96,12.97,7700.0,12.7813,12.8009,12.7224,12.7322,7700.0
2006-02-03 15:35:00,12.97,13.01,12.97,12.99,4700.0,12.7322,12.7715,12.7322,12.7518,4700.0
2006-02-03 15:40:00,12.99,13.01,12.99,13.0,3700.0,12.7518,12.7715,12.7518,12.7617,3700.0
2006-02-03 15:45:00,13.0,13.01,12.99,13.0,8700.0,12.7617,12.7715,12.7518,12.7617,8700.0
2006-02-03 15:50:00,13.0,13.01,12.96,12.97,8700.0,12.7617,12.7715,12.7224,12.7322,8700.0
2006-02-03 15:55:00,12.98,13.03,12.97,12.98,17700.0,12.742,12.7911,12.7322,12.742,17700.0
2006-02-06 09:30:00,12.75,12.88,12.75,12.83,48300.0,12.5162,12.6439,12.5162,12.5948,48300.0
2006-02-06 09:35:00,12.79,12.82,12.75,12.82,6100.0,12.5555,12.585,12.5162,12.585,6100.0
2006-02-06 09:40:00,12.82,12.86,12.81,12.81,9000.0,12.585,12.6242,12.5751,12.5751,9000.0
2006-02-06 09:45:00,12.84,12.86,12.8,12.82,13200.0,12.6046,12.6242,12.5653,12.585,13200.0
2006-02-06 09:50:00,12.83,12.87,12.83,12.85,3200.0,12.5948,12.634,12.5948,12.6144,3200.0
2006-02-06 09:55:00,12.8,12.8,12.76,12.76,10800.0,12.5653,12.5653,12.5261,12.5261,10800.0
2006-02-06 10:00:00,12.77,12.78,12.73,12.73,9800.0,12.5359,12.5457,12.4966,12.4966,9800.0
2006-02-06 10:05:00,12.73,12.73,12.65,12.65,5200.0,12.4966,12.4966,12.4181,12.4181,5200.0
2006-02-06 10:10:00,12.65,12.7,12.65,12.7,6000.0,12.4181,12.4672,12.4181,12.4672,6000.0
2006-02-06 10:15:00,12.69,12.69,12.59,12.59,12400.0,12.4573,12.4573,12.3592,12.3592,12400.0
2006-02-06 10:20:00,12.59,12.6,12.58,12.58,10300.0,12.3592,12.369,12.3494,12.3494,10300.0
2006-02-06 10:25:00,12.58,12.6,12.56,12.56,22300.0,12.3494,12.369,12.3297,12.3297,22300.0
2006-02-06 10:30:00,12.56,12.58,12.56,12.56,5400.0,12.3297,12.3494,12.3297,12.3297,5400.0
2006-02-06 10:35:00,12.57,12.59,12.57,12.59,15900.0,12.3395,12.3592,12.3395,12.3592,15900.0
2006-02-06 10:40:00,12.59,12.61,12.59,12.61,10200.0,12.3592,12.3788,12.3592,12.3788,10200.0
2006-02-06 10:45:00,12.6,12.7,12.6,12.7,34800.0,12.369,12.4672,12.369,12.4672,34800.0
2006-02-06 10:50:00,12.69,12.69,12.65,12.66,9700.0,12.4573,12.4573,12.4181,12.4279,9700.0
2006-02-06 10:55:00,12.65,12.66,12.64,12.65,4300.0,12.4181,12.4279,12.4083,12.4181,4300.0
2006-02-06 11:00:00,12.65,12.69,12.65,12.69,14200.0,12.4181,12.4573,12.4181,12.4573,14200.0
2006-02-06 11:05:00,12.69,12.71,12.68,12.7,5000.0,12.4573,12.477,12.4475,12.4672,5000.0
2006-02-06 11:10:00,12.7,12.7,12.68,12.69,4800.0,12.4672,12.4672,12.4475,12.4573,4800.0
2006-02-06 11:15:00,12.68,12.7,12.68,12.69,3100.0,12.4475,12.4672,12.4475,12.4573,3100.0
2006-02-06 11:20:00,12.69,12.71,12.69,12.71,3900.0,12.4573,12.477,12.4573,12.477,3900.0
2006-02-06 11:25:00,12.71,12.75,12.7,12.74,7800.0,12.477,12.5162,12.4672,12.5064,7800.0
2006-02-06 11:30:00,12.74,12.75,12.74,12.74,1700.0,12.5064,12.5162,12.5064,12.5064,1700.0
2006-02-06 11:35:00,12.74,12.75,12.74,12.74,5900.0,12.5064,12.5162,12.5064,12.5064,5900.0
2006-02-06 11:40:00,12.74,12.74,12.73,12.74,3200.0,12.5064,12.5064,12.4966,12.5064,3200.0
2006-02-06 11:45:00,12.74,12.74,12.73,12.73,3100.0,12.5064,12.5064,12.4966,12.4966,3100.0
2006-02-06 11:50:00,12.73,12.74,12.7,12.7,5000.0,12.4966,12.5064,12.4672,12.4672,5000.0
2006-02-06 11:55:00,12.72,12.72,12.7,12.71,2400.0,12.4868,12.4868,12.4672,12.477,2400.0
2006-02-06 12:00:00,12.71,12.73,12.7,12.72,7300.0,12.477,12.4966,12.4672,12.4868,7300.0
2006-02-06 12:05:00,12.73,12.76,12.73,12.74,5700.0,12.4966,12.5261,12.4966,12.5064,5700.0
2006-02-06 12:10:00,12.73,12.73,12.73,12.73,300.0,12.4966,12.4966,12.4966,12.4966,300.0
2006-02-06 12:15:00,12.73,12.73,12.71,12.72,19500.0,12.4966,12.4966,12.477,12.4868,19500.0
2006-02-06 12:20:00,12.72,12.73,12.69,12.7,6400.0,12.4868,12.4966,12.4573,12.4672,6400.0
2006-02-06 12:25:00,12.7,12.71,12.67,12.69,8800.0,12.4672,12.477,12.4377,12.4573,8800.0
2006-02-06 12:30:00,12.68,12.68,12.68,12.68,1300.0,12.4475,12.4475,12.4475,12.4475,1300.0
2006-02-06 12:35:00,12.68,12.68,12.66,12.67,3700.0,12.4475,12.4475,12.4279,12.4377,3700.0
2006-02-06 12:40:00,12.67,12.68,12.67,12.68,2600.0,12.4377,12.4475,12.4377,12.4475,2600.0
2006-02-06 12:45:00,12.67,12.68,12.67,12.67,3100.0,12.4377,12.4475,12.4377,12.4377,3100.0
2006-02-06 12:50:00,12.67,12.68,12.62,12.62,14500.0,12.4377,12.4475,12.3886,12.3886,14500.0
2006-02-06 12:55:00,12.62,12.63,12.61,12.61,5700.0,12.3886,12.3984,12.3788,12.3788,5700.0
2006-02-06 13:00:00,12.61,12.62,12.59,12.59,5700.0,12.3788,12.3886,12.3592,12.3592,5700.0
2006-02-06 13:05:00,12.6,12.6,12.59,12.6,9000.0,12.369,12.369,12.3592,12.369,9000.0
2006-02-06 13:10:00,12.59,12.6,12.59,12.59,1200.0,12.3592,12.369,12.3592,12.3592,1200.0
2006-02-06 13:15:00,12.59,12.59,12.58,12.59,5200.0,12.3592,12.3592,12.3494,12.3592,5200.0
2006-02-06 13:20:00,12.59,12.61,12.58,12.6,12200.0,12.3592,12.3788,12.3494,12.369,12200.0
2006-02-06 13:25:00,12.6,12.61,12.6,12.6,1100.0,12.369,12.3788,12.369,12.369,1100.0
2006-02-06 13:30:00,12.6,12.65,12.6,12.61,16000.0,12.369,12.4181,12.369,12.3788,16000.0
2006-02-06 13:35:00,12.61,12.62,12.6,12.61,6300.0,12.3788,12.3886,12.369,12.3788,6300.0
2006-02-06 13:40:00,12.61,12.61,12.61,12.61,1400.0,12.3788,12.3788,12.3788,12.3788,1400.0
2006-02-06 13:45:00,12.62,12.62,12.6,12.6,3700.0,12.3886,12.3886,12.369,12.369,3700.0
2006-02-06 13:50:00,12.61,12.62,12.58,12.58,5700.0,12.3788,12.3886,12.3494,12.3494,5700.0
2006-02-06 13:55:00,12.58,12.59,12.57,12.58,10200.0,12.3494,12.3592,12.3395,12.3494,10200.0
2006-02-06 14:00:00,12.57,12.58,12.5,12.51,28500.0,12.3395,12.3494,12.2708,12.2806,28500.0
2006-02-06 14:05:00,12.5,12.51,12.5,12.51,9200.0,12.2708,12.2806,12.2708,12.2806,9200.0
2006-02-06 14:10:00,12.5,12.51,12.49,12.49,63400.0,12.2708,12.2806,12.261,12.261,63400.0
2006-02-06 14:15:00,12.49,12.51,12.48,12.5,42900.0,12.261,12.2806,12.2512,12.2708,42900.0
2006-02-06 14:20:00,12.51,12.51,12.5,12.51,6500.0,12.2806,12.2806,12.2708,12.2806,6500.0
2006-02-06 14:25:00,12.51,12.53,12.51,12.52,8300.0,12.2806,12.3003,12.2806,12.2905,8300.0
2006-02-06 14:30:00,12.53,12.53,12.5,12.52,11900.0,12.3003,12.3003,12.2708,12.2905,11900.0
2006-02-06 14:35:00,12.52,12.54,12.52,12.52,6800.0,12.2905,12.3101,12.2905,12.2905,6800.0
2006-02-06 14:40:00,12.52,12.55,12.51,12.55,7900.0,12.2905,12.3199,12.2806,12.3199,7900.0
2006-02-06 14:45:00,12.55,12.56,12.53,12.53,9300.0,12.3199,12.3297,12.3003,12.3003,9300.0
2006-02-06 14:50:00,12.54,12.56,12.53,12.54,21000.0,12.3101,12.3297,12.3003,12.3101,21000.0
2006-02-06 14:55:00,12.54,12.54,12.52,12.52,10500.0,12.3101,12.3101,12.2905,12.2905,10500.0
2006-02-06 15:00:00,12.52,12.54,12.51,12.54,5200.0,12.2905,12.3101,12.2806,12.3101,5200.0
2006-02-06 15:05:00,12.53,12.59,12.53,12.59,9600.0,12.3003,12.3592,12.3003,12.3592,9600.0
2006-02-06 15:10:00,12.59,12.61,12.57,12.61,13700.0,12.3592,12.3788,12.3395,12.3788,13700.0
2006-02-06 15:15:00,12.61,12.62,12.57,12.57,16700.0,12.3788,12.3886,12.3395,12.3395,16700.0
2006-02-06 15:20:00,12.58,12.58,12.56,12.57,6200.0,12.3494,12.3494,12.3297,12.3395,6200.0
2006-02-06 15:25:00,12.57,12.57,12.54,12.56,8000.0,12.3395,12.3395,12.3101,12.3297,8000.0
2006-02-06 15:30:00,12.56,12.6,12.56,12.56,22900.0,12.3297,12.369,12.3297,12.3297,22900.0
2006-02-06 15:35:00,12.56,12.59,12.56,12.57,10800.0,12.3297,12.3592,12.3297,12.3395,10800.0
2006-02-06 15:40:00,12.59,12.6,12.58,12.6,24800.0,12.3592,12.369,12.3494,12.369,24800.0
2006-02-06 15:45:00,12.6,12.62,12.59,12.61,18300.0,12.369,12.3886,12.3592,12.3788,18300.0
2006-02-06 15:50:00,12.61,12.61,12.6,12.61,18200.0,12.3788,12.3788,12.369,12.3788,18200.0
2006-02-06 15:55:00,12.61,12.63,12.59,12.63,22900.0,12.3788,12.3984,12.3592,12.3984,22900.0
2006-02-07 09:30:00,12.65,12.7,12.63,12.66,14000.0,12.4181,12.4672,12.3984,12.4279,14000.0
2006-02-07 09:35:00,12.64,12.65,12.5,12.53,15400.0,12.4083,12.4181,12.2708,12.3003,15400.0
2006-02-07 09:40:00,12.53,12.67,12.53,12.67,12200.0,12.3003,12.4377,12.3003,12.4377,12200.0
2006-02-07 09:45:00,12.66,12.78,12.66,12.7,6400.0,12.4279,12.5457,12.4279,12.4672,6400.0
2006-02-07 09:50:00,12.69,12.71,12.64,12.66,3800.0,12.4573,12.477,12.4083,12.4279,3800.0
2006-02-07 09:55:00,12.66,12.72,12.62,12.66,5200.0,12.4279,12.4868,12.3886,12.4279,5200.0
2006-02-07 10:00:00,12.68,12.73,12.65,12.66,3200.0,12.4475,12.4966,12.4181,12.4279,3200.0
2006-02-07 10:05:00,12.68,12.75,12.68,12.73,7100.0,12.4475,12.5162,12.4475,12.4966,7100.0
2006-02-07 10:10:00,12.74,12.74,12.68,12.69,3400.0,12.5064,12.5064,12.4475,12.4573,3400.0
2006-02-07 10:15:00,12.66,12.7,12.66,12.69,1900.0,12.4279,12.4672,12.4279,12.4573,1900.0
2006-02-07 10:20:00,12.69,12.69,12.65,12.65,6300.0,12.4573,12.4573,12.4181,12.4181,6300.0
2006-02-07 10:25:00,12.65,12.66,12.65,12.66,9000.0,12.4181,12.4279,12.4181,12.4279,9000.0
2006-02-07 10:30:00,12.65,12.66,12.62,12.63,20700.0,12.4181,12.4279,12.3886,12.3984,20700.0
2006-02-07 10:35:00,12.63,12.63,12.58,12.58,3100.0,12.3984,12.3984,12.3494,12.3494,3100.0
2006-02-07 10:40:00,12.56,12.58,12.54,12.54,8400.0,12.3297,12.3494,12.3101,12.3101,8400.0
2006-02-07 10:45:00,12.53,12.56,12.53,12.56,2400.0,12.3003,12.3297,12.3003,12.3297,2400.0
2006-02-07 10:50:00,12.57,12.59,12.54,12.54,5200.0,12.3395,12.3592,12.3101,12.3101,5200.0
2006-02-07 10:55:00,12.56,12.6,12.56,12.6,2400.0,12.3297,12.369,12.3297,12.369,2400.0
2006-02-07 11:00:00,12.59,12.64,12.58,12.64,9300.0,12.3592,12.4083,12.3494,12.4083,9300.0
2006-02-07 11:05:00,12.64,12.64,12.61,12.61,2800.0,12.4083,12.4083,12.3788,12.3788,2800.0
2006-02-07 11:10:00,12.61,12.64,12.61,12.64,2600.0,12.3788,12.4083,12.3788,12.4083,2600.0
2006-02-07 11:15:00,12.61,12.66,12.6,12.66,5000.0,12.3788,12.4279,12.369,12.4279,5000.0
2006-02-07 11:20:00,12.64,12.68,12.64,12.66,4000.0,12.4083,12.4475,12.4083,12.4279,4000.0
2006-02-07 11:25:00,12.68,12.72,12.66,12.72,12400.0,12.4475,12.4868,12.4279,12.4868,12400.0
2006-02-07 11:30:00,12.7,12.71,12.66,12.66,6400.0,12.4672,12.477,12.4279,12.4279,6400.0
2006-02-07 11:35:00,12.66,12.66,12.63,12.64,2300.0,12.4279,12.4279,12.3984,12.4083,2300.0
2006-02-07 11:40:00,12.64,12.65,12.63,12.63,3100.0,12.4083,12.4181,12.3984,12.3984,3100.0
2006-02-07 11:45:00,12.63,12.68,12.61,12.61,10600.0,12.3984,12.4475,12.3788,12.3788,10600.0
2006-02-07 11:50:00,12.61,12.63,12.6,12.62,2600.0,12.3788,12.3984,12.369,12.3886,2600.0
2006-02-07 11:55:00,12.62,12.64,12.61,12.61,2600.0,12.3886,12.4083,12.3788,12.3788,2600.0
2006-02-07 12:00:00,12.62,12.62,12.6,12.6,2700.0,12.3886,12.3886,12.369,12.369,2700.0
2006-02-07 12:05:00,12.61,12.62,12.58,12.58,5900.0,12.3788,12.3886,12.3494,12.3494,5900.0
2006-02-07 12:10:00,12.6,12.62,12.56,12.58,11000.0,12.369,12.3886,12.3297,12.3494,11000.0
2006-02-07 12:15:00,12.56,12.56,12.52,12.56,8100.0,12.3297,12.3297,12.2905,12.3297,8100.0
2006-02-07 12:20:00,12.56,12.57,12.54,12.54,3700.0,12.3297,12.3395,12.3101,12.3101,3700.0
2006-02-07 12:25:00,12.54,12.55,12.51,12.53,5900.0,12.3101,12.3199,12.2806,12.3003,5900.0
2006-02-07 12:30:00,12.51,12.53,12.51,12.53,1800.0,12.2806,12.3003,12.2806,12.3003,1800.0
2006-02-07 12:35:00,12.54,12.54,12.51,12.52,2400.0,12.3101,12.3101,12.2806,12.2905,2400.0
2006-02-07 12:40:00,12.52,12.52,12.51,12.52,1800.0,12.2905,12.2905,12.2806,12.2905,1800.0
2006-02-07 12:45:00,12.51,12.52,12.51,12.51,5500.0,12.2806,12.2905,12.2806,12.2806,5500.0
2006-02-07 12:50:00,12.51,12.52,12.5,12.5,4700.0,12.2806,12.2905,12.2708,12.2708,4700.0
2006-02-07 12:55:00,12.5,12.53,12.5,12.52,3300.0,12.2708,12.3003,12.2708,12.2905,3300.0
2006-02-07 13:00:00,12.51,12.52,12.46,12.46,29900.0,12.2806,12.2905,12.2316,12.2316,29900.0
2006-02-07 13:05:00,12.47,12.51,12.46,12.5,15900.0,12.2414,12.2806,12.2316,12.2708,15900.0
2006-02-07 13:10:00,12.5,12.51,12.49,12.51,6500.0,12.2708,12.2806,12.261,12.2806,6500.0
2006-02-07 13:15:00,12.5,12.52,12.5,12.51,3800.0,12.2708,12.2905,12.2708,12.2806,3800.0
2006-02-07 13:20:00,12.51,12.52,12.5,12.52,3900.0,12.2806,12.2905,12.2708,12.2905,3900.0
2006-02-07 13:25:00,12.52,12.54,12.51,12.52,3800.0,12.2905,12.3101,12.2806,12.2905,3800.0
2006-02-07 13:30:00,12.52,12.53,12.51,12.53,1600.0,12.2905,12.3003,12.2806,12.3003,1600.0
2006-02-07 13:35:00,12.51,12.52,12.5,12.5,2100.0,12.2806,12.2905,12.2708,12.2708,2100.0
2006-02-07 13:40:00,12.5,12.51,12.49,12.5,6000.0,12.2708,12.2806,12.261,12.2708,6000.0
2006-02-07 13:45:00,12.5,12.51,12.5,12.5,3900.0,12.2708,12.2806,12.2708,12.2708,3900.0
2006-02-07 13:50:00,12.5,12.51,12.47,12.5,25300.0,12.2708,12.2806,12.2414,12.2708,25300.0
2006-02-07 13:55:00,12.51,12.55,12.51,12.53,5600.0,12.2806,12.3199,12.2806,12.3003,5600.0
2006-02-07 14:00:00,12.53,12.55,12.52,12.55,2900.0,12.3003,12.3199,12.2905,12.3199,2900.0
2006-02-07 14:05:00,12.54,12.54,12.5,12.5,9300.0,12.3101,12.3101,12.2708,12.2708,9300.0
2006-02-07 14:10:00,12.5,12.5,12.46,12.46,47800.0,12.2708,12.2708,12.2316,12.2316,47800.0
2006-02-07 14:15:00,12.46,12.46,12.45,12.46,20700.0,12.2316,12.2316,12.2217,12.2316,20700.0
2006-02-07 14:20:00,12.45,12.45,12.43,12.45,8200.0,12.2217,12.2217,12.2021,12.2217,8200.0
2006-02-07 14:25:00,12.45,12.48,12.45,12.47,6400.0,12.2217,12.2512,12.2217,12.2414,6400.0
2006-02-07 14:30:00,12.47,12.47,12.44,12.44,38300.0,12.2414,12.2414,12.2119,12.2119,38300.0
2006-02-07 14:35:00,12.44,12.45,12.37,12.37,53200.0,12.2119,12.2217,12.1432,12.1432,53200.0
2006-02-07 14:40:00,12.37,12.42,12.36,12.38,33400.0,12.1432,12.1923,12.1334,12.153,33400.0
2006-02-07 14:45:00,12.36,12.38,12.32,12.38,62800.0,12.1334,12.153,12.0941,12.153,62800.0
2006-02-07 14:50:00,12.37,12.38,12.34,12.35,30100.0,12.1432,12.153,12.1138,12.1236,30100.0
2006-02-07 14:55:00,12.34,12.35,12.3,12.33,37900.0,12.1138,12.1236,12.0745,12.1039,37900.0
2006-02-07 15:00:00,12.33,12.35,12.32,12.33,50800.0,12.1039,12.1236,12.0941,12.1039,50800.0
2006-02-07 15:05:00,12.33,12.33,12.29,12.32,21500.0,12.1039,12.1039,12.0647,12.0941,21500.0
2006-02-07 15:10:00,12.34,12.34,12.3,12.31,17700.0,12.1138,12.1138,12.0745,12.0843,17700.0
2006-02-07 15:15:00,12.31,12.31,12.26,12.29,66000.0,12.0843,12.0843,12.0352,12.0647,66000.0
2006-02-07 15:20:00,12.28,12.29,12.24,12.27,20700.0,12.0549,12.0647,12.0156,12.045,20700.0
2006-02-07 15:25:00,12.27,12.32,12.25,12.32,55100.0,12.045,12.0941,12.0254,12.0941,55100.0
2006-02-07 15:30:00,12.31,12.32,12.29,12.3,22500.0,12.0843,12.0941,12.0647,12.0745,22500.0
2006-02-07 15:35:00,12.31,12.35,12.3,12.35,20400.0,12.0843,12.1236,12.0745,12.1236,20400.0
2006-02-07 15:40:00,12.35,12.36,12.34,12.35,33000.0,12.1236,12.1334,12.1138,12.1236,33000.0
2006-02-07 15:45:00,12.35,12.38,12.35,12.38,31800.0,12.1236,12.153,12.1236,12.153,31800.0
2006-02-07 15:50:00,12.38,12.39,12.34,12.35,65300.0,12.153,12.1628,12.1138,12.1236,65300.0
2006-02-07 15:55:00,12.34,12.4,12.34,12.37,81200.0,12.1138,12.1727,12.1138,12.1432,81200.0
2006-02-08 09:30:00,12.39,12.44,12.35,12.35,122700.0,12.1628,12.2119,12.1236,12.1236,122700.0
2006-02-08 09:35:00,12.31,12.36,12.3,12.34,28200.0,12.0843,12.1334,12.0745,12.1138,28200.0
2006-02-08 09:40:00,12.37,12.49,12.37,12.49,16400.0,12.1432,12.261,12.1432,12.261,16400.0
2006-02-08 09:45:00,12.49,12.5,12.47,12.48,15500.0,12.261,12.2708,12.2414,12.2512,15500.0
2006-02-08 09:50:00,12.47,12.47,12.39,12.4,6700.0,12.2414,12.2414,12.1628,12.1727,6700.0
2006-02-08 09:55:00,12.4,12.44,12.39,12.43,12700.0,12.1727,12.2119,12.1628,12.2021,12700.0
2006-02-08 10:00:00,12.44,12.5,12.43,12.47,26500.0,12.2119,12.2708,12.2021,12.2414,26500.0
2006-02-08 10:05:00,12.51,12.54,12.5,12.52,14500.0,12.2806,12.3101,12.2708,12.2905,14500.0
2006-02-08 10:10:00,12.5,12.53,12.48,12.5,36300.0,12.2708,12.3003,12.2512,12.2708,36300.0
2006-02-08 10:15:00,12.5,12.51,12.5,12.51,52800.0,12.2708,12.2806,12.2708,12.2806,52800.0
2006-02-08 10:20:00,12.51,12.53,12.5,12.53,21600.0,12.2806,12.3003,12.2708,12.3003,21600.0
2006-02-08 10:25:00,12.52,12.54,12.5,12.51,18600.0,12.2905,12.3101,12.2708,12.2806,18600.0
2006-02-08 10:30:00,12.51,12.52,12.5,12.51,76600.0,12.2806,12.2905,12.2708,12.2806,76600.0
2006-02-08 10:35:00,12.51,12.55,12.51,12.55,12300.0,12.2806,12.3199,12.2806,12.3199,12300.0
2006-02-08 10:40:00,12.55,12.56,12.55,12.56,6100.0,12.3199,12.3297,12.3199,12.3297,6100.0
2006-02-08 10:45:00,12.56,12.56,12.55,12.55,1700.0,12.3297,12.3297,12.3199,12.3199,1700.0
2006-02-08 10:50:00,12.54,12.56,12.53,12.56,5400.0,12.3101,12.3297,12.3003,12.3297,5400.0
2006-02-08 10:55:00,12.56,12.58,12.55,12.55,6500.0,12.3297,12.3494,12.3199,12.3199,6500.0
2006-02-08 11:00:00,12.55,12.56,12.51,12.51,11100.0,12.3199,12.3297,12.2806,12.2806,11100.0
2006-02-08 11:05:00,12.51,12.57,12.5,12.52,8000.0,12.2806,12.3395,12.2708,12.2905,8000.0
2006-02-08 11:10:00,12.53,12.55,12.52,12.55,3200.0,12.3003,12.3199,12.2905,12.3199,3200.0
2006-02-08 11:15:00,12.55,12.58,12.54,12.55,3000.0,12.3199,12.3494,12.3101,12.3199,3000.0
2006-02-08 11:20:00,12.56,12.57,12.55,12.56,3800.0,12.3297,12.3395,12.3199,12.3297,3800.0
2006-02-08 11:25:00,12.55,12.56,12.55,12.56,13300.0,12.3199,12.3297,12.3199,12.3297,13300.0
2006-02-08 11:30:00,12.56,12.56,12.55,12.55,900.0,12.3297,12.3297,12.3199,12.3199,900.0
2006-02-08 11:35:00,12.55,12.56,12.55,12.55,3800.0,12.3199,12.3297,12.3199,12.3199,3800.0
2006-02-08 11:40:00,12.55,12.55,12.52,12.53,6900.0,12.3199,12.3199,12.2905,12.3003,6900.0
2006-02-08 11:45:00,12.53,12.54,12.52,12.52,2000.0,12.3003,12.3101,12.2905,12.2905,2000.0
2006-02-08 11:50:00,12.53,12.53,12.53,12.53,2600.0,12.3003,12.3003,12.3003,12.3003,2600.0
2006-02-08 11:55:00,12.52,12.56,12.51,12.54,40400.0,12.2905,12.3297,12.2806,12.3101,40400.0
2006-02-08 12:00:00,12.55,12.56,12.55,12.55,1000.0,12.3199,12.3297,12.3199,12.3199,1000.0
2006-02-08 12:05:00,12.55,12.57,12.55,12.56,2000.0,12.3199,12.3395,12.3199,12.3297,2000.0
2006-02-08 12:10:00,12.56,12.57,12.56,12.56,2100.0,12.3297,12.3395,12.3297,12.3297,2100.0
2006-02-08 12:15:00,12.54,12.58,12.54,12.56,8000.0,12.3101,12.3494,12.3101,12.3297,8000.0
2006-02-08 12:20:00,12.55,12.57,12.55,12.55,900.0,12.3199,12.3395,12.3199,12.3199,900.0
2006-02-08 12:25:00,12.53,12.56,12.53,12.55,3000.0,12.3003,12.3297,12.3003,12.3199,3000.0
2006-02-08 12:30:00,12.56,12.56,12.55,12.56,1800.0,12.3297,12.3297,12.3199,12.3297,1800.0
2006-02-08 12:35:00,12.56,12.56,12.55,12.55,3100.0,12.3297,12.3297,12.3199,12.3199,3100.0
2006-02-08 12:40:00,12.55,12.57,12.55,12.56,56000.0,12.3199,12.3395,12.3199,12.3297,56000.0
2006-02-08 12:45:00,12.57,12.6,12.57,12.59,15200.0,12.3395,12.369,12.3395,12.3592,15200.0
2006-02-08 12:50:00,12.6,12.61,12.57,12.57,4600.0,12.369,12.3788,12.3395,12.3395,4600.0
2006-02-08 12:55:00,12.57,12.6,12.57,12.59,5200.0,12.3395,12.369,12.3395,12.3592,5200.0
2006-02-08 13:00:00,12.6,12.61,12.6,12.61,400.0,12.369,12.3788,12.369,12.3788,400.0
2006-02-08 13:05:00,12.61,12.64,12.6,12.63,10400.0,12.3788,12.4083,12.369,12.3984,10400.0
2006-02-08 13:10:00,12.63,12.64,12.62,12.64,3800.0,12.3984,12.4083,12.3886,12.4083,3800.0
2006-02-08 13:15:00,12.64,12.66,12.63,12.65,3800.0,12.4083,12.4279,12.3984,12.4181,3800.0
2006-02-08 13:20:00,12.65,12.65,12.63,12.65,5700.0,12.4181,12.4181,12.3984,12.4181,5700.0
2006-02-08 13:25:00,12.66,12.66,12.63,12.64,2700.0,12.4279,12.4279,12.3984,12.4083,2700.0
2006-02-08 13:30:00,12.64,12.65,12.64,12.65,900.0,12.4083,12.4181,12.4083,12.4181,900.0
2006-02-08 13:35:00,12.64,12.67,12.64,12.66,3100.0,12.4083,12.4377,12.4083,12.4279,3100.0
2006-02-08 13:40:00,12.67,12.72,12.67,12.71,9000.0,12.4377,12.4868,12.4377,12.477,9000.0
2006-02-08 13:45:00,12.71,12.72,12.69,12.69,6500.0,12.477,12.4868,12.4573,12.4573,6500.0
2006-02-08 13:50:00,12.69,12.69,12.68,12.69,7000.0,12.4573,12.4573,12.4475,12.4573,7000.0
2006-02-08 13:55:00,12.68,12.68,12.67,12.67,1800.0,12.4475,12.4475,12.4377,12.4377,1800.0
2006-02-08 14:00:00,12.66,12.68,12.66,12.68,4200.0,12.4279,12.4475,12.4279,12.4475,4200.0
2006-02-08 14:05:00,12.68,12.68,12.66,12.66,3200.0,12.4475,12.4475,12.4279,12.4279,3200.0
2006-02-08 14:10:00,12.66,12.67,12.66,12.66,2500.0,12.4279,12.4377,12.4279,12.4279,2500.0
2006-02-08 14:15:00,12.66,12.66,12.59,12.6,6500.0,12.4279,12.4279,12.3592,12.369,6500.0
2006-02-08 14:20:00,12.59,12.59,12.56,12.58,7100.0,12.3592,12.3592,12.3297,12.3494,7100.0
2006-02-08 14:25:00,12.58,12.59,12.56,12.56,4400.0,12.3494,12.3592,12.3297,12.3297,4400.0
2006-02-08 14:30:00,12.56,12.56,12.54,12.56,5200.0,12.3297,12.3297,12.3101,12.3297,5200.0
2006-02-08 14:35:00,12.55,12.6,12.55,12.58,6800.0,12.3199,12.369,12.3199,12.3494,6800.0
2006-02-08 14:40:00,12.58,12.58,12.58,12.58,500.0,12.3494,12.3494,12.3494,12.3494,500.0
2006-02-08 14:45:00,12.58,12.61,12.57,12.61,14000.0,12.3494,12.3788,12.3395,12.3788,14000.0
2006-02-08 14:50:00,12.6,12.6,12.6,12.6,1900.0,12.369,12.369,12.369,12.369,1900.0
2006-02-08 14:55:00,12.6,12.6,12.58,12.58,4500.0,12.369,12.369,12.3494,12.3494,4500.0
2006-02-08 15:00:00,12.59,12.6,12.57,12.6,6400.0,12.3592,12.369,12.3395,12.369,6400.0
2006-02-08 15:05:00,12.6,12.68,12.6,12.66,9200.0,12.369,12.4475,12.369,12.4279,9200.0
2006-02-08 15:10:00,12.66,12.69,12.65,12.67,4600.0,12.4279,12.4573,12.4181,12.4377,4600.0
2006-02-08 15:15:00,12.68,12.71,12.67,12.7,7700.0,12.4475,12.477,12.4377,12.4672,7700.0
2006-02-08 15:20:00,12.72,12.82,12.7,12.82,35400.0,12.4868,12.585,12.4672,12.585,35400.0
2006-02-08 15:25:00,12.8,12.82,12.78,12.8,17600.0,12.5653,12.585,12.5457,12.5653,17600.0
2006-02-08 15:30:00,12.8,12.8,12.78,12.78,12400.0,12.5653,12.5653,12.5457,12.5457,12400.0
2006-02-08 15:35:00,12.79,12.79,12.77,12.78,10700.0,12.5555,12.5555,12.5359,12.5457,10700.0
2006-02-08 15:40:00,12.79,12.8,12.77,12.8,22800.0,12.5555,12.5653,12.5359,12.5653,22800.0
2006-02-08 15:45:00,12.8,12.8,12.76,12.76,17700.0,12.5653,12.5653,12.5261,12.5261,17700.0
2006-02-08 15:50:00,12.76,12.77,12.7,12.72,27600.0,12.5261,12.5359,12.4672,12.4868,27600.0
2006-02-08 15:55:00,12.73,12.78,12.72,12.78,29500.0,12.4966,12.5457,12.4868,12.5457,29500.0
2006-02-09 09:30:00,12.76,12.8,12.75,12.76,11200.0,12.5261,12.5653,12.5162,12.5261,11200.0
2006-02-09 09:35:00,12.77,12.8,12.77,12.8,1700.0,12.5359,12.5653,12.5359,12.5653,1700.0
2006-02-09 09:40:00,12.8,12.84,12.76,12.84,3400.0,12.5653,12.6046,12.5261,12.6046,3400.0
2006-02-09 09:45:00,12.85,13.0,12.85,12.98,11100.0,12.6144,12.7617,12.6144,12.742,11100.0
2006-02-09 09:50:00,12.95,12.95,12.9,12.9,8400.0,12.7126,12.7126,12.6635,12.6635,8400.0
2006-02-09 09:55:00,12.9,12.98,12.9,12.95,10000.0,12.6635,12.742,12.6635,12.7126,10000.0
2006-02-09 10:00:00,12.95,12.98,12.95,12.97,10400.0,12.7126,12.742,12.7126,12.7322,10400.0
2006-02-09 10:05:00,12.97,13.01,12.97,13.0,20300.0,12.7322,12.7715,12.7322,12.7617,20300.0
2006-02-09 10:10:00,13.0,13.01,12.98,12.98,7900.0,12.7617,12.7715,12.742,12.742,7900.0
2006-02-09 10:15:00,12.98,13.02,12.98,13.01,3300.0,12.742,12.7813,12.742,12.7715,3300.0
2006-02-09 10:20:00,13.01,13.11,13.01,13.06,25300.0,12.7715,12.8696,12.7715,12.8206,25300.0
2006-02-09 10:25:00,13.05,13.05,13.04,13.04,300.0,12.8107,12.8107,12.8009,12.8009,300.0
2006-02-09 10:30:00,13.05,13.07,13.05,13.07,3600.0,12.8107,12.8304,12.8107,12.8304,3600.0
2006-02-09 10:35:00,13.06,13.09,13.06,13.07,8000.0,12.8206,12.85,12.8206,12.8304,8000.0
2006-02-09 10:40:00,13.06,13.06,13.05,13.05,6700.0,12.8206,12.8206,12.8107,12.8107,6700.0
2006-02-09 10:45:00,13.06,13.09,13.05,13.07,3700.0,12.8206,12.85,12.8107,12.8304,3700.0
2006-02-09 10:50:00,13.07,13.08,13.05,13.06,4300.0,12.8304,12.8402,12.8107,12.8206,4300.0
2006-02-09 10:55:00,13.06,13.08,13.06,13.07,3200.0,12.8206,12.8402,12.8206,12.8304,3200.0
2006-02-09 11:00:00,13.07,13.09,13.05,13.05,4000.0,12.8304,12.85,12.8107,12.8107,4000.0
2006-02-09 11:05:00,13.05,13.06,13.02,13.02,13400.0,12.8107,12.8206,12.7813,12.7813,13400.0
2006-02-09 11:10:00,13.01,13.01,12.99,12.99,3100.0,12.7715,12.7715,12.7518,12.7518,3100.0
2006-02-09 11:15:00,12.98,13.01,12.98,13.0,1100.0,12.742,12.7715,12.742,12.7617,1100.0
2006-02-09 11:20:00,13.0,13.02,12.99,13.02,1500.0,12.7617,12.7813,12.7518,12.7813,1500.0
2006-02-09 11:25:00,13.0,13.02,13.0,13.02,1600.0,12.7617,12.7813,12.7617,12.7813,1600.0
2006-02-09 11:30:00,13.02,13.05,13.02,13.05,5500.0,12.7813,12.8107,12.7813,12.8107,5500.0
2006-02-09 11:35:00,13.05,13.05,13.03,13.03,2600.0,12.8107,12.8107,12.7911,12.7911,2600.0
2006-02-09 11:40:00,13.04,13.05,13.03,13.05,2600.0,12.8009,12.8107,12.7911,12.8107,2600.0
2006-02-09 11:45:00,13.05,13.05,13.04,13.04,2500.0,12.8107,12.8107,12.8009,12.8009,2500.0
2006-02-09 11:50:00,13.03,13.03,13.02,13.03,3100.0,12.7911,12.7911,12.7813,12.7911,3100.0
2006-02-09 11:55:00,13.02,13.04,13.02,13.03,4300.0,12.7813,12.8009,12.7813,12.7911,4300.0
2006-02-09 12:00:00,13.03,13.06,13.03,13.05,18200.0,12.7911,12.8206,12.7911,12.8107,18200.0
2006-02-09 12:05:00,13.05,13.05,13.03,13.05,15400.0,12.8107,12.8107,12.7911,12.8107,15400.0
2006-02-09 12:10:00,13.06,13.06,13.05,13.05,1900.0,12.8206,12.8206,12.8107,12.8107,1900.0
2006-02-09 12:15:00,13.06,13.06,13.04,13.04,5000.0,12.8206,12.8206,12.8009,12.8009,5000.0
2006-02-09 12:20:00,13.04,13.08,13.04,13.06,4200.0,12.8009,12.8402,12.8009,12.8206,4200.0
2006-02-09 12:25:00,13.06,13.07,13.06,13.06,1600.0,12.8206,12.8304,12.8206,12.8206,1600.0
2006-02-09 12:30:00,13.06,13.08,13.06,13.06,5200.0,12.8206,12.8402,12.8206,12.8206,5200.0
2006-02-09 12:35:00,13.06,13.08,13.04,13.08,5500.0,12.8206,12.8402,12.8009,12.8402,5500.0
2006-02-09 12:40:00,13.08,13.1,13.08,13.08,3000.0,12.8402,12.8598,12.8402,12.8402,3000.0
2006-02-09 12:45:00,13.08,13.08,13.06,13.07,1800.0,12.8402,12.8402,12.8206,12.8304,1800.0
2006-02-09 12:50:00,13.07,13.08,13.07,13.07,2100.0,12.8304,12.8402,12.8304,12.8304,2100.0
2006-02-09 12:55:00,13.08,13.09,13.07,13.07,3100.0,12.8402,12.85,12.8304,12.8304,3100.0
2006-02-09 13:00:00,13.08,13.11,13.08,13.09,6800.0,12.8402,12.8696,12.8402,12.85,6800.0
2006-02-09 13:05:00,13.1,13.1,13.08,13.08,1500.0,12.8598,12.8598,12.8402,12.8402,1500.0
2006-02-09 13:10:00,13.08,13.09,13.07,13.09,1600.0,12.8402,12.85,12.8304,12.85,1600.0
2006-02-09 13:15:00,13.09,13.09,13.06,13.06,3000.0,12.85,12.85,12.8206,12.8206,3000.0
2006-02-09 13:20:00,13.06,13.06,13.03,13.04,3200.0,12.8206,12.8206,12.7911,12.8009,3200.0
2006-02-09 13:25:00,13.04,13.07,13.04,13.04,3600.0,12.8009,12.8304,12.8009,12.8009,3600.0
2006-02-09 13:30:00,13.04,13.04,13.03,13.03,1100.0,12.8009,12.8009,12.7911,12.7911,1100.0
2006-02-09 13:35:00,13.05,13.06,13.03,13.03,3600.0,12.8107,12.8206,12.7911,12.7911,3600.0
2006-02-09 13:40:00,13.04,13.06,13.04,13.05,2900.0,12.8009,12.8206,12.8009,12.8107,2900.0
2006-02-09 13:45:00,13.06,13.06,13.04,13.04,800.0,12.8206,12.8206,12.8009,12.8009,800.0
2006-02-09 13:50:00,13.04,13.05,13.01,13.02,1900.0,12.8009,12.8107,12.7715,12.7813,1900.0
2006-02-09 13:55:00,13.03,13.04,13.02,13.03,2100.0,12.7911,12.8009,12.7813,12.7911,2100.0
2006-02-09 14:00:00,13.02,13.02,13.0,13.01,2500.0,12.7813,12.7813,12.7617,12.7715,2500.0
2006-02-09 14:05:00,13.01,13.02,12.97,12.97,8500.0,12.7715,12.7813,12.7322,12.7322,8500.0
2006-02-09 14:10:00,12.96,12.96,12.92,12.93,5400.0,12.7224,12.7224,12.6831,12.6929,5400.0
2006-02-09 14:15:00,12.93,12.94,12.92,12.93,3400.0,12.6929,12.7028,12.6831,12.6929,3400.0
2006-02-09 14:20:00,12.92,12.93,12.92,12.93,2600.0,12.6831,12.6929,12.6831,12.6929,2600.0
2006-02-09 14:25:00,12.93,12.94,12.93,12.93,800.0,12.6929,12.7028,12.6929,12.6929,800.0
2006-02-09 14:30:00,12.93,12.93,12.91,12.91,2900.0,12.6929,12.6929,12.6733,12.6733,2900.0
2006-02-09 14:35:00,12.91,12.94,12.91,12.94,1100.0,12.6733,12.7028,12.6733,12.7028,1100.0
2006-02-09 14:40:00,12.95,12.95,12.95,12.95,1800.0,12.7126,12.7126,12.7126,12.7126,1800.0
2006-02-09 14:45:00,12.96,12.99,12.96,12.98,7900.0,12.7224,12.7518,12.7224,12.742,7900.0
2006-02-09 14:50:00,12.98,13.0,12.98,12.99,1400.0,12.742,12.7617,12.742,12.7518,1400.0
2006-02-09 14:55:00,12.99,13.0,12.97,12.97,3100.0,12.7518,12.7617,12.7322,12.7322,3100.0
2006-02-09 15:00:00,12.97,12.97,12.93,12.93,5800.0,12.7322,12.7322,12.6929,12.6929,5800.0
2006-02-09 15:05:00,12.93,12.94,12.88,12.88,10400.0,12.6929,12.7028,12.6439,12.6439,10400.0
2006-02-09 15:10:00,12.89,12.9,12.88,12.9,1600.0,12.6537,12.6635,12.6439,12.6635,1600.0
2006-02-09 15:15:00,12.9,12.9,12.86,12.86,4400.0,12.6635,12.6635,12.6242,12.6242,4400.0
2006-02-09 15:20:00,12.86,12.87,12.85,12.87,5400.0,12.6242,12.634,12.6144,12.634,5400.0
2006-02-09 15:25:00,12.87,12.89,12.87,12.88,10100.0,12.634,12.6537,12.634,12.6439,10100.0
2006-02-09 15:30:00,12.88,12.92,12.88,12.89,29700.0,12.6439,12.6831,12.6439,12.6537,29700.0
2006-02-09 15:35:00,12.9,12.9,12.85,12.86,6900.0,12.6635,12.6635,12.6144,12.6242,6900.0
2006-02-09 15:40:00,12.85,12.86,12.84,12.85,10900.0,12.6144,12.6242,12.6046,12.6144,10900.0
2006-02-09 15:45:00,12.85,12.85,12.83,12.85,6200.0,12.6144,12.6144,12.5948,12.6144,6200.0
2006-02-09 15:50:00,12.85,12.89,12.85,12.85,9700.0,12.6144,12.6537,12.6144,12.6144,9700.0
2006-02-09 15:55:00,12.86,12.86,12.81,12.81,15900.0,12.6242,12.6242,12.5751,12.5751,15900.0
2006-02-10 09:30:00,13.3,13.36,13.04,13.07,53300.0,13.0562,13.1151,12.8009,12.8304,53300.0
2006-02-10 09:35:00,13.08,13.22,13.07,13.1,15600.0,12.8402,12.9776,12.8304,12.8598,15600.0
2006-02-10 09:40:00,13.1,13.11,12.98,12.99,16000.0,12.8598,12.8696,12.742,12.7518,16000.0
2006-02-10 09:45:00,12.99,13.07,12.98,13.05,14100.0,12.7518,12.8304,12.742,12.8107,14100.0
2006-02-10 09:50:00,13.03,13.1,13.0,13.04,5900.0,12.7911,12.8598,12.7617,12.8009,5900.0
2006-02-10 09:55:00,13.08,13.08,13.0,13.01,9300.0,12.8402,12.8402,12.7617,12.7715,9300.0
2006-02-10 10:00:00,13.01,13.05,12.98,13.0,14400.0,12.7715,12.8107,12.742,12.7617,14400.0
2006-02-10 10:05:00,13.0,13.01,12.95,12.98,3800.0,12.7617,12.7715,12.7126,12.742,3800.0
2006-02-10 10:10:00,12.96,12.97,12.92,12.94,3600.0,12.7224,12.7322,12.6831,12.7028,3600.0
2006-02-10 10:15:00,12.92,13.0,12.92,12.99,2500.0,12.6831,12.7617,12.6831,12.7518,2500.0
2006-02-10 10:20:00,12.99,13.0,12.9,12.9,5500.0,12.7518,12.7617,12.6635,12.6635,5500.0
2006-02-10 10:25:00,12.92,13.0,12.92,12.95,3200.0,12.6831,12.7617,12.6831,12.7126,3200.0
2006-02-10 10:30:00,12.95,12.95,12.89,12.93,3900.0,12.7126,12.7126,12.6537,12.6929,3900.0
2006-02-10 10:35:00,12.94,12.95,12.86,12.9,9000.0,12.7028,12.7126,12.6242,12.6635,9000.0
2006-02-10 10:40:00,12.9,12.99,12.9,12.93,11200.0,12.6635,12.7518,12.6635,12.6929,11200.0
2006-02-10 10:45:00,12.93,12.97,12.91,12.96,6000.0,12.6929,12.7322,12.6733,12.7224,6000.0
2006-02-10 10:50:00,12.95,12.97,12.95,12.97,5300.0,12.7126,12.7322,12.7126,12.7322,5300.0
2006-02-10 10:55:00,12.96,12.99,12.96,12.97,4800.0,12.7224,12.7518,12.7224,12.7322,4800.0
2006-02-10 11:00:00,12.96,13.02,12.93,13.01,6800.0,12.7224,12.7813,12.6929,12.7715,6800.0
2006-02-10 11:05:00,13.02,13.02,12.99,13.0,4200.0,12.7813,12.7813,12.7518,12.7617,4200.0
2006-02-10 11:10:00,13.0,13.0,12.94,12.96,6400.0,12.7617,12.7617,12.7028,12.7224,6400.0
2006-02-10 11:15:00,12.92,12.95,12.89,12.9,5900.0,12.6831,12.7126,12.6537,12.6635,5900.0
2006-02-10 11:20:00,12.91,12.91,12.89,12.9,8500.0,12.6733,12.6733,12.6537,12.6635,8500.0
2006-02-10 11:25:00,12.9,12.9,12.86,12.86,5500.0,12.6635,12.6635,12.6242,12.6242,5500.0
2006-02-10 11:30:00,12.86,12.89,12.86,12.86,3800.0,12.6242,12.6537,12.6242,12.6242,3800.0
2006-02-10 11:35:00,12.85,12.86,12.82,12.83,10200.0,12.6144,12.6242,12.585,12.5948,10200.0
2006-02-10 11:40:00,12.83,12.84,12.82,12.83,3900.0,12.5948,12.6046,12.585,12.5948,3900.0
2006-02-10 11:45:00,12.84,12.84,12.82,12.83,7000.0,12.6046,12.6046,12.585,12.5948,7000.0
2006-02-10 11:50:00,12.84,12.84,12.82,12.83,3200.0,12.6046,12.6046,12.585,12.5948,3200.0
2006-02-10 11:55:00,12.83,12.83,12.81,12.81,4300.0,12.5948,12.5948,12.5751,12.5751,4300.0
2006-02-10 12:00:00,12.81,12.83,12.81,12.83,6100.0,12.5751,12.5948,12.5751,12.5948,6100.0
2006-02-10 12:05:00,12.83,12.83,12.81,12.82,4200.0,12.5948,12.5948,12.5751,12.585,4200.0
2006-02-10 12:10:00,12.81,12.83,12.81,12.83,8200.0,12.5751,12.5948,12.5751,12.5948,8200.0
2006-02-10 12:15:00,12.84,12.85,12.84,12.85,2100.0,12.6046,12.6144,12.6046,12.6144,2100.0
2006-02-10 12:20:00,12.85,12.88,12.84,12.88,10000.0,12.6144,12.6439,12.6046,12.6439,10000.0
2006-02-10 12:25:00,12.87,12.88,12.84,12.86,4800.0,12.634,12.6439,12.6046,12.6242,4800.0
2006-02-10 12:30:00,12.86,12.87,12.84,12.87,4700.0,12.6242,12.634,12.6046,12.634,4700.0
2006-02-10 12:35:00,12.87,12.88,12.85,12.86,3200.0,12.634,12.6439,12.6144,12.6242,3200.0
2006-02-10 12:40:00,12.86,12.87,12.85,12.87,2600.0,12.6242,12.634,12.6144,12.634,2600.0
2006-02-10 12:45:00,12.87,12.87,12.84,12.84,6300.0,12.634,12.634,12.6046,12.6046,6300.0
2006-02-10 12:50:00,12.86,12.86,12.84,12.84,2500.0,12.6242,12.6242,12.6046,12.6046,2500.0
2006-02-10 12:55:00,12.85,12.87,12.84,12.86,2100.0,12.6144,12.634,12.6046,12.6242,2100.0
2006-02-10 13:00:00,12.86,12.86,12.83,12.85,3900.0,12.6242,12.6242,12.5948,12.6144,3900.0
2006-02-10 13:05:00,12.84,12.84,12.82,12.84,1900.0,12.6046,12.6046,12.585,12.6046,1900.0
2006-02-10 13:10:00,12.84,12.85,12.83,12.84,2300.0,12.6046,12.6144,12.5948,12.6046,2300.0
2006-02-10 13:15:00,12.84,12.87,12.81,12.84,7100.0,12.6046,12.634,12.5751,12.6046,7100.0
2006-02-10 13:20:00,12.83,12.83,12.8,12.8,6000.0,12.5948,12.5948,12.5653,12.5653,6000.0
2006-02-10 13:25:00,12.79,12.79,12.75,12.79,6300.0,12.5555,12.5555,12.5162,12.5555,6300.0
2006-02-10 13:30:00,12.78,12.8,12.77,12.79,8300.0,12.5457,12.5653,12.5359,12.5555,8300.0
2006-02-10 13:35:00,12.8,12.84,12.8,12.84,4100.0,12.5653,12.6046,12.5653,12.6046,4100.0
2006-02-10 13:40:00,12.84,12.87,12.82,12.85,9400.0,12.6046,12.634,12.585,12.6144,9400.0
2006-02-10 13:45:00,12.85,12.87,12.83,12.86,2800.0,12.6144,12.634,12.5948,12.6242,2800.0
2006-02-10 13:50:00,12.87,12.9,12.85,12.87,6000.0,12.634,12.6635,12.6144,12.634,6000.0
2006-02-10 13:55:00,12.87,12.92,12.86,12.92,4900.0,12.634,12.6831,12.6242,12.6831,4900.0
2006-02-10 14:00:00,12.91,12.94,12.88,12.88,5800.0,12.6733,12.7028,12.6439,12.6439,5800.0
2006-02-10 14:05:00,12.89,12.97,12.89,12.94,8000.0,12.6537,12.7322,12.6537,12.7028,8000.0
2006-02-10 14:10:00,12.94,12.96,12.93,12.95,5700.0,12.7028,12.7224,12.6929,12.7126,5700.0
2006-02-10 14:15:00,12.95,12.95,12.87,12.91,8200.0,12.7126,12.7126,12.634,12.6733,8200.0
2006-02-10 14:20:00,12.91,12.92,12.88,12.88,3800.0,12.6733,12.6831,12.6439,12.6439,3800.0
2006-02-10 14:25:00,12.89,12.93,12.88,12.92,4600.0,12.6537,12.6929,12.6439,12.6831,4600.0
2006-02-10 14:30:00,12.91,12.95,12.89,12.95,2600.0,12.6733,12.7126,12.6537,12.7126,2600.0
2006-02-10 14:35:00,12.94,12.98,12.94,12.97,7300.0,12.7028,12.742,12.7028,12.7322,7300.0
2006-02-10 14:40:00,12.96,13.0,12.96,13.0,9800.0,12.7224,12.7617,12.7224,12.7617,9800.0
2006-02-10 14:45:00,13.01,13.03,12.97,12.98,3700.0,12.7715,12.7911,12.7322,12.742,3700.0
2006-02-10 14:50:00,12.98,13.02,12.98,13.01,6000.0,12.742,12.7813,12.742,12.7715,6000.0
2006-02-10 14:55:00,13.01,13.06,13.01,13.04,6600.0,12.7715,12.8206,12.7715,12.8009,6600.0
2006-02-10 15:00:00,13.05,13.06,13.03,13.03,10300.0,12.8107,12.8206,12.7911,12.7911,10300.0
2006-02-10 15:05:00,13.01,13.05,13.0,13.05,6800.0,12.7715,12.8107,12.7617,12.8107,6800.0
2006-02-10 15:10:00,13.05,13.07,13.05,13.06,9300.0,12.8107,12.8304,12.8107,12.8206,9300.0
2006-02-10 15:15:00,13.07,13.09,13.07,13.08,18600.0,12.8304,12.85,12.8304,12.8402,18600.0
2006-02-10 15:20:00,13.08,13.1,13.06,13.09,19700.0,12.8402,12.8598,12.8206,12.85,19700.0
2006-02-10 15:25:00,13.1,13.1,13.06,13.06,14200.0,12.8598,12.8598,12.8206,12.8206,14200.0
2006-02-10 15:30:00,13.06,13.07,13.05,13.05,16300.0,12.8206,12.8304,12.8107,12.8107,16300.0
2006-02-10 15:35:00,13.06,13.06,13.0,13.03,11800.0,12.8206,12.8206,12.7617,12.7911,11800.0
2006-02-10 15:40:00,13.04,13.04,13.03,13.03,14400.0,12.8009,12.8009,12.7911,12.7911,14400.0
2006-02-10 15:45:00,13.03,13.06,13.03,13.05,20900.0,12.7911,12.8206,12.7911,12.8107,20900.0
2006-02-10 15:50:00,13.05,13.1,13.05,13.09,27600.0,12.8107,12.8598,12.8107,12.85,27600.0
2006-02-10 15:55:00,13.09,13.09,13.03,13.03,22100.0,12.85,12.85,12.7911,12.7911,22100.0
2006-02-13 09:30:00,13.06,13.06,12.97,12.97,43700.0,12.8206,12.8206,12.7322,12.7322,43700.0
2006-02-13 09:35:00,13.02,13.07,12.99,13.0,2500.0,12.7813,12.8304,12.7518,12.7617,2500.0
2006-02-13 09:40:00,13.0,13.01,12.96,12.98,4400.0,12.7617,12.7715,12.7224,12.742,4400.0
2006-02-13 09:45:00,13.0,13.13,13.0,13.13,8200.0,12.7617,12.8893,12.7617,12.8893,8200.0
2006-02-13 09:50:00,13.13,13.17,13.09,13.09,12200.0,12.8893,12.9285,12.85,12.85,12200.0
2006-02-13 09:55:00,13.07,13.11,13.05,13.11,3300.0,12.8304,12.8696,12.8107,12.8696,3300.0
2006-02-13 10:00:00,13.08,13.08,12.99,12.99,8600.0,12.8402,12.8402,12.7518,12.7518,8600.0
2006-02-13 10:05:00,12.99,13.0,12.99,13.0,2000.0,12.7518,12.7617,12.7518,12.7617,2000.0
2006-02-13 10:10:00,13.01,13.05,12.99,13.05,2600.0,12.7715,12.8107,12.7518,12.8107,2600.0
2006-02-13 10:15:00,13.06,13.06,13.0,13.05,3800.0,12.8206,12.8206,12.7617,12.8107,3800.0
2006-02-13 10:20:00,13.02,13.03,12.94,13.01,6800.0,12.7813,12.7911,12.7028,12.7715,6800.0
2006-02-13 10:25:00,13.02,13.03,13.0,13.01,4500.0,12.7813,12.7911,12.7617,12.7715,4500.0
2006-02-13 10:30:00,13.0,13.04,13.0,13.04,1100.0,12.7617,12.8009,12.7617,12.8009,1100.0
2006-02-13 10:35:00,13.05,13.05,13.0,13.02,3900.0,12.8107,12.8107,12.7617,12.7813,3900.0
2006-02-13 10:40:00,13.06,13.07,13.05,13.05,900.0,12.8206,12.8304,12.8107,12.8107,900.0
2006-02-13 10:45:00,13.04,13.07,12.99,13.02,5200.0,12.8009,12.8304,12.7518,12.7813,5200.0
2006-02-13 10:50:00,13.03,13.11,13.01,13.11,12900.0,12.7911,12.8696,12.7715,12.8696,12900.0
2006-02-13 10:55:00,13.1,13.12,13.1,13.11,14700.0,12.8598,12.8795,12.8598,12.8696,14700.0
2006-02-13 11:00:00,13.11,13.14,13.1,13.1,3900.0,12.8696,12.8991,12.8598,12.8598,3900.0
2006-02-13 11:05:00,13.1,13.14,13.1,13.12,10400.0,12.8598,12.8991,12.8598,12.8795,10400.0
2006-02-13 11:10:00,13.12,13.17,13.12,13.14,3200.0,12.8795,12.9285,12.8795,12.8991,3200.0
2006-02-13 11:15:00,13.13,13.13,13.1,13.1,3900.0,12.8893,12.8893,12.8598,12.8598,3900.0
2006-02-13 11:20:00,13.1,13.11,13.1,13.1,11700.0,12.8598,12.8696,12.8598,12.8598,11700.0
2006-02-13 11:25:00,13.1,13.11,13.1,13.11,3500.0,12.8598,12.8696,12.8598,12.8696,3500.0
2006-02-13 11:30:00,13.11,13.11,13.08,13.08,6500.0,12.8696,12.8696,12.8402,12.8402,6500.0
2006-02-13 11:35:00,13.08,13.1,13.08,13.09,6200.0,12.8402,12.8598,12.8402,12.85,6200.0
2006-02-13 11:40:00,13.09,13.09,13.05,13.06,20400.0,12.85,12.85,12.8107,12.8206,20400.0
2006-02-13 11:45:00,13.05,13.06,13.04,13.04,15900.0,12.8107,12.8206,12.8009,12.8009,15900.0
2006-02-13 11:50:00,13.03,13.04,12.97,12.97,16700.0,12.7911,12.8009,12.7322,12.7322,16700.0
2006-02-13 11:55:00,12.97,12.99,12.9,12.9,10100.0,12.7322,12.7518,12.6635,12.6635,10100.0
2006-02-13 12:00:00,12.91,12.97,12.9,12.95,10900.0,12.6733,12.7322,12.6635,12.7126,10900.0
2006-02-13 12:05:00,12.95,12.95,12.91,12.95,6800.0,12.7126,12.7126,12.6733,12.7126,6800.0
2006-02-13 12:10:00,12.94,12.97,12.94,12.97,8400.0,12.7028,12.7322,12.7028,12.7322,8400.0
2006-02-13 12:15:00,12.97,12.98,12.95,12.97,7900.0,12.7322,12.742,12.7126,12.7322,7900.0
2006-02-13 12:20:00,12.97,12.97,12.96,12.96,4200.0,12.7322,12.7322,12.7224,12.7224,4200.0
2006-02-13 12:25:00,12.96,12.97,12.95,12.96,4300.0,12.7224,12.7322,12.7126,12.7224,4300.0
2006-02-13 12:30:00,12.95,12.98,12.95,12.96,5400.0,12.7126,12.742,12.7126,12.7224,5400.0
2006-02-13 12:35:00,12.96,12.97,12.95,12.96,4600.0,12.7224,12.7322,12.7126,12.7224,4600.0
2006-02-13 12:40:00,12.95,12.96,12.94,12.96,10000.0,12.7126,12.7224,12.7028,12.7224,10000.0
2006-02-13 12:45:00,12.96,12.97,12.95,12.97,4300.0,12.7224,12.7322,12.7126,12.7322,4300.0
2006-02-13 12:50:00,12.97,12.98,12.96,12.97,1700.0,12.7322,12.742,12.7224,12.7322,1700.0
2006-02-13 12:55:00,12.97,12.98,12.95,12.95,4200.0,12.7322,12.742,12.7126,12.7126,4200.0
2006-02-13 13:00:00,12.95,12.97,12.95,12.97,5400.0,12.7126,12.7322,12.7126,12.7322,5400.0
2006-02-13 13:05:00,12.96,12.97,12.95,12.96,1800.0,12.7224,12.7322,12.7126,12.7224,1800.0
2006-02-13 13:10:00,12.95,12.97,12.95,12.96,9400.0,12.7126,12.7322,12.7126,12.7224,9400.0
2006-02-13 13:15:00,12.96,12.96,12.94,12.96,8000.0,12.7224,12.7224,12.7028,12.7224,8000.0
2006-02-13 13:20:00,12.95,12.96,12.94,12.95,4900.0,12.7126,12.7224,12.7028,12.7126,4900.0
2006-02-13 13:25:00,12.94,12.95,12.94,12.95,2600.0,12.7028,12.7126,12.7028,12.7126,2600.0
2006-02-13 13:30:00,12.95,12.96,12.94,12.94,19000.0,12.7126,12.7224,12.7028,12.7028,19000.0
2006-02-13 13:35:00,12.95,12.97,12.94,12.94,10900.0,12.7126,12.7322,12.7028,12.7028,10900.0
2006-02-13 13:40:00,12.95,12.96,12.94,12.95,3800.0,12.7126,12.7224,12.7028,12.7126,3800.0
2006-02-13 13:45:00,12.95,12.97,12.95,12.97,2800.0,12.7126,12.7322,12.7126,12.7322,2800.0
2006-02-13 13:50:00,12.97,13.0,12.97,13.0,5600.0,12.7322,12.7617,12.7322,12.7617,5600.0
2006-02-13 13:55:00,13.01,13.03,13.0,13.0,6200.0,12.7715,12.7911,12.7617,12.7617,6200.0
2006-02-13 14:00:00,13.01,13.02,13.0,13.01,4600.0,12.7715,12.7813,12.7617,12.7715,4600.0
2006-02-13 14:05:00,13.0,13.02,12.99,12.99,5500.0,12.7617,12.7813,12.7518,12.7518,5500.0
2006-02-13 14:10:00,12.98,13.05,12.98,13.05,19500.0,12.742,12.8107,12.742,12.8107,19500.0
2006-02-13 14:15:00,13.03,13.05,13.02,13.04,12600.0,12.7911,12.8107,12.7813,12.8009,12600.0
2006-02-13 14:20:00,13.05,13.05,13.02,13.03,7800.0,12.8107,12.8107,12.7813,12.7911,7800.0
2006-02-13 14:25:00,13.02,13.02,13.0,13.01,4500.0,12.7813,12.7813,12.7617,12.7715,4500.0
2006-02-13 14:30:00,13.01,13.01,13.0,13.0,5300.0,12.7715,12.7715,12.7617,12.7617,5300.0
2006-02-13 14:35:00,13.0,13.0,12.96,12.96,4600.0,12.7617,12.7617,12.7224,12.7224,4600.0
2006-02-13 14:40:00,12.96,12.98,12.96,12.97,2800.0,12.7224,12.742,12.7224,12.7322,2800.0
2006-02-13 14:45:00,12.97,13.03,12.97,13.0,20200.0,12.7322,12.7911,12.7322,12.7617,20200.0
2006-02-13 14:50:00,13.0,13.01,12.95,12.96,12100.0,12.7617,12.7715,12.7126,12.7224,12100.0
2006-02-13 14:55:00,12.96,12.98,12.95,12.95,4900.0,12.7224,12.742,12.7126,12.7126,4900.0
2006-02-13 15:00:00,12.95,12.97,12.95,12.96,4500.0,12.7126,12.7322,12.7126,12.7224,4500.0
2006-02-13 15:05:00,12.95,12.97,12.95,12.97,5200.0,12.7126,12.7322,12.7126,12.7322,5200.0
2006-02-13 15:10:00,12.97,12.97,12.95,12.95,6400.0,12.7322,12.7322,12.7126,12.7126,6400.0
2006-02-13 15:15:00,12.96,12.98,12.95,12.95,5500.0,12.7224,12.742,12.7126,12.7126,5500.0
2006-02-13 15:20:00,12.95,12.98,12.94,12.98,8900.0,12.7126,12.742,12.7028,12.742,8900.0
2006-02-13 15:25:00,12.96,12.97,12.95,12.96,8200.0,12.7224,12.7322,12.7126,12.7224,8200.0
2006-02-13 15:30:00,12.97,13.0,12.97,12.97,13200.0,12.7322,12.7617,12.7322,12.7322,13200.0
2006-02-13 15:35:00,12.97,12.99,12.96,12.97,16100.0,12.7322,12.7518,12.7224,12.7322,16100.0
2006-02-13 15:40:00,12.97,12.97,12.95,12.96,42900.0,12.7322,12.7322,12.7126,12.7224,42900.0
2006-02-13 15:45:00,12.96,13.01,12.95,12.95,22400.0,12.7224,12.7715,12.7126,12.7126,22400.0
2006-02-13 15:50:00,12.94,12.96,12.88,12.92,52300.0,12.7028,12.7224,12.6439,12.6831,52300.0
2006-02-13 15:55:00,12.89,12.93,12.86,12.93,65000.0,12.6537,12.6929,12.6242,12.6929,65000.0
2006-02-14 09:30:00,12.9,13.01,12.9,12.95,8800.0,12.6635,12.7715,12.6635,12.7126,8800.0
2006-02-14 09:35:00,12.94,12.98,12.83,12.83,7300.0,12.7028,12.742,12.5948,12.5948,7300.0
2006-02-14 09:40:00,12.83,12.83,12.76,12.76,3500.0,12.5948,12.5948,12.5261,12.5261,3500.0
2006-02-14 09:45:00,12.78,12.81,12.73,12.77,7100.0,12.5457,12.5751,12.4966,12.5359,7100.0
2006-02-14 09:50:00,12.78,12.78,12.76,12.78,900.0,12.5457,12.5457,12.5261,12.5457,900.0
2006-02-14 09:55:00,12.81,12.87,12.76,12.87,8900.0,12.5751,12.634,12.5261,12.634,8900.0
2006-02-14 10:00:00,12.9,12.9,12.8,12.81,1400.0,12.6635,12.6635,12.5653,12.5751,1400.0
2006-02-14 10:05:00,12.84,12.84,12.81,12.81,300.0,12.6046,12.6046,12.5751,12.5751,300.0
2006-02-14 10:10:00,12.82,12.84,12.78,12.82,7300.0,12.585,12.6046,12.5457,12.585,7300.0
2006-02-14 10:15:00,12.82,12.92,12.82,12.91,10600.0,12.585,12.6831,12.585,12.6733,10600.0
2006-02-14 10:20:00,12.91,13.0,12.89,12.98,10300.0,12.6733,12.7617,12.6537,12.742,10300.0
2006-02-14 10:25:00,12.98,13.1,12.98,13.08,57000.0,12.742,12.8598,12.742,12.8402,57000.0
2006-02-14 10:30:00,13.07,13.07,13.03,13.07,5400.0,12.8304,12.8304,12.7911,12.8304,5400.0
2006-02-14 10:35:00,13.07,13.08,13.04,13.07,10700.0,12.8304,12.8402,12.8009,12.8304,10700.0
2006-02-14 10:40:00,13.07,13.11,13.07,13.1,5900.0,12.8304,12.8696,12.8304,12.8598,5900.0
2006-02-14 10:45:00,13.11,13.12,13.1,13.1,5700.0,12.8696,12.8795,12.8598,12.8598,5700.0
2006-02-14 10:50:00,13.1,13.16,13.1,13.16,5300.0,12.8598,12.9187,12.8598,12.9187,5300.0
2006-02-14 10:55:00,13.15,13.15,13.12,13.14,3400.0,12.9089,12.9089,12.8795,12.8991,3400.0
2006-02-14 11:00:00,13.14,13.16,13.11,13.12,5000.0,12.8991,12.9187,12.8696,12.8795,5000.0
2006-02-14 11:05:00,13.12,13.2,13.12,13.16,19000.0,12.8795,12.958,12.8795,12.9187,19000.0
2006-02-14 11:10:00,13.15,13.19,13.14,13.19,9100.0,12.9089,12.9482,12.8991,12.9482,9100.0
2006-02-14 11:15:00,13.19,13.22,13.17,13.21,14100.0,12.9482,12.9776,12.9285,12.9678,14100.0
2006-02-14 11:20:00,13.22,13.25,13.21,13.21,13300.0,12.9776,13.0071,12.9678,12.9678,13300.0
2006-02-14 11:25:00,13.22,13.22,13.18,13.2,8700.0,12.9776,12.9776,12.9384,12.958,8700.0
2006-02-14 11:30:00,13.2,13.27,13.2,13.25,19400.0,12.958,13.0267,12.958,13.0071,19400.0
2006-02-14 11:35:00,13.24,13.28,13.23,13.23,5600.0,12.9973,13.0365,12.9874,12.9874,5600.0
2006-02-14 11:40:00,13.24,13.28,13.23,13.27,6700.0,12.9973,13.0365,12.9874,13.0267,6700.0
2006-02-14 11:45:00,13.24,13.27,13.22,13.24,3400.0,12.9973,13.0267,12.9776,12.9973,3400.0
2006-02-14 11:50:00,13.23,13.29,13.21,13.28,7400.0,12.9874,13.0463,12.9678,13.0365,7400.0
2006-02-14 11:55:00,13.28,13.32,13.27,13.28,12500.0,13.0365,13.0758,13.0267,13.0365,12500.0
2006-02-14 12:00:00,13.28,13.28,13.22,13.26,8700.0,13.0365,13.0365,12.9776,13.0169,8700.0
2006-02-14 12:05:00,13.26,13.27,13.24,13.24,5900.0,13.0169,13.0267,12.9973,12.9973,5900.0
2006-02-14 12:10:00,13.24,13.24,13.2,13.2,3000.0,12.9973,12.9973,12.958,12.958,3000.0
2006-02-14 12:15:00,13.21,13.22,13.2,13.21,5900.0,12.9678,12.9776,12.958,12.9678,5900.0
2006-02-14 12:20:00,13.22,13.26,13.22,13.26,2400.0,12.9776,13.0169,12.9776,13.0169,2400.0
2006-02-14 12:25:00,13.26,13.26,13.23,13.24,1600.0,13.0169,13.0169,12.9874,12.9973,1600.0
2006-02-14 12:30:00,13.25,13.25,13.22,13.24,800.0,13.0071,13.0071,12.9776,12.9973,800.0
2006-02-14 12:35:00,13.22,13.22,13.2,13.2,1600.0,12.9776,12.9776,12.958,12.958,1600.0
2006-02-14 12:40:00,13.2,13.23,13.2,13.23,3800.0,12.958,12.9874,12.958,12.9874,3800.0
2006-02-14 12:45:00,13.23,13.25,13.2,13.2,2300.0,12.9874,13.0071,12.958,12.958,2300.0
2006-02-14 12:50:00,13.2,13.22,13.2,13.21,1800.0,12.958,12.9776,12.958,12.9678,1800.0
2006-02-14 12:55:00,13.21,13.21,13.18,13.18,2600.0,12.9678,12.9678,12.9384,12.9384,2600.0
2006-02-14 13:00:00,13.18,13.18,13.16,13.16,2100.0,12.9384,12.9384,12.9187,12.9187,2100.0
2006-02-14 13:05:00,13.16,13.18,13.13,13.15,3200.0,12.9187,12.9384,12.8893,12.9089,3200.0
2006-02-14 13:10:00,13.14,13.16,13.13,13.15,2500.0,12.8991,12.9187,12.8893,12.9089,2500.0
2006-02-14 13:15:00,13.15,13.19,13.15,13.15,3700.0,12.9089,12.9482,12.9089,12.9089,3700.0
2006-02-14 13:20:00,13.16,13.16,13.15,13.15,1500.0,12.9187,12.9187,12.9089,12.9089,1500.0
2006-02-14 13:25:00,13.16,13.16,13.14,13.15,2500.0,12.9187,12.9187,12.8991,12.9089,2500.0
2006-02-14 13:30:00,13.15,13.2,13.15,13.17,7500.0,12.9089,12.958,12.9089,12.9285,7500.0
2006-02-14 13:35:00,13.15,13.18,13.15,13.18,1200.0,12.9089,12.9384,12.9089,12.9384,1200.0
2006-02-14 13:40:00,13.17,13.18,13.15,13.18,2400.0,12.9285,12.9384,12.9089,12.9384,2400.0
2006-02-14 13:45:00,13.19,13.19,13.14,13.14,3600.0,12.9482,12.9482,12.8991,12.8991,3600.0
2006-02-14 13:50:00,13.15,13.15,13.12,13.15,2900.0,12.9089,12.9089,12.8795,12.9089,2900.0
2006-02-14 13:55:00,13.14,13.14,13.12,13.12,1700.0,12.8991,12.8991,12.8795,12.8795,1700.0
2006-02-14 14:00:00,13.11,13.14,13.11,13.11,6200.0,12.8696,12.8991,12.8696,12.8696,6200.0
2006-02-14 14:05:00,13.12,13.16,13.12,13.12,2600.0,12.8795,12.9187,12.8795,12.8795,2600.0
2006-02-14 14:10:00,13.14,13.16,13.12,13.13,2600.0,12.8991,12.9187,12.8795,12.8893,2600.0
2006-02-14 14:15:00,13.13,13.17,13.12,13.17,7800.0,12.8893,12.9285,12.8795,12.9285,7800.0
2006-02-14 14:20:00,13.17,13.2,13.15,13.2,3700.0,12.9285,12.958,12.9089,12.958,3700.0
2006-02-14 14:25:00,13.2,13.27,13.2,13.23,6200.0,12.958,13.0267,12.958,12.9874,6200.0
2006-02-14 14:30:00,13.25,13.25,13.22,13.22,2600.0,13.0071,13.0071,12.9776,12.9776,2600.0
2006-02-14 14:35:00,13.21,13.22,13.15,13.17,6200.0,12.9678,12.9776,12.9089,12.9285,6200.0
2006-02-14 14:40:00,13.2,13.2,13.17,13.17,1900.0,12.958,12.958,12.9285,12.9285,1900.0
2006-02-14 14:45:00,13.18,13.19,13.18,13.18,1400.0,12.9384,12.9482,12.9384,12.9384,1400.0
2006-02-14 14:50:00,13.18,13.21,13.18,13.19,2400.0,12.9384,12.9678,12.9384,12.9482,2400.0
2006-02-14 14:55:00,13.2,13.2,13.15,13.16,5500.0,12.958,12.958,12.9089,12.9187,5500.0
2006-02-14 15:00:00,13.15,13.2,13.15,13.17,6800.0,12.9089,12.958,12.9089,12.9285,6800.0
2006-02-14 15:05:00,13.18,13.19,13.15,13.16,5600.0,12.9384,12.9482,12.9089,12.9187,5600.0
2006-02-14 15:10:00,13.16,13.19,13.15,13.19,2700.0,12.9187,12.9482,12.9089,12.9482,2700.0
2006-02-14 15:15:00,13.21,13.25,13.19,13.19,5400.0,12.9678,13.0071,12.9482,12.9482,5400.0
2006-02-14 15:20:00,13.2,13.21,13.19,13.2,3100.0,12.958,12.9678,12.9482,12.958,3100.0
2006-02-14 15:25:00,13.2,13.21,13.19,13.19,1800.0,12.958,12.9678,12.9482,12.9482,1800.0
2006-02-14 15:30:00,13.18,13.2,13.18,13.18,3600.0,12.9384,12.958,12.9384,12.9384,3600.0
2006-02-14 15:35:00,13.18,13.2,13.18,13.18,3400.0,12.9384,12.958,12.9384,12.9384,3400.0
2006-02-14 15:40:00,13.18,13.21,13.18,13.19,4200.0,12.9384,12.9678,12.9384,12.9482,4200.0
2006-02-14 15:45:00,13.19,13.2,13.17,13.17,11900.0,12.9482,12.958,12.9285,12.9285,11900.0
2006-02-14 15:50:00,13.17,13.17,13.14,13.14,7100.0,12.9285,12.9285,12.8991,12.8991,7100.0
2006-02-14 15:55:00,13.15,13.16,13.12,13.14,11000.0,12.9089,12.9187,12.8795,12.8991,11000.0
2006-02-15 09:30:00,13.09,13.2,13.05,13.2,7600.0,12.85,12.958,12.8107,12.958,7600.0
2006-02-15 09:35:00,13.12,13.15,13.04,13.04,1600.0,12.8795,12.9089,12.8009,12.8009,1600.0
2006-02-15 09:40:00,13.07,13.11,13.07,13.08,1200.0,12.8304,12.8696,12.8304,12.8402,1200.0
2006-02-15 09:45:00,13.08,13.11,13.07,13.08,5600.0,12.8402,12.8696,12.8304,12.8402,5600.0
2006-02-15 09:50:00,13.09,13.12,13.09,13.11,1600.0,12.85,12.8795,12.85,12.8696,1600.0
2006-02-15 09:55:00,13.11,13.12,13.1,13.12,1700.0,12.8696,12.8795,12.8598,12.8795,1700.0
2006-02-15 10:00:00,13.13,13.13,13.04,13.08,4600.0,12.8893,12.8893,12.8009,12.8402,4600.0
2006-02-15 10:05:00,13.06,13.12,13.05,13.12,3000.0,12.8206,12.8795,12.8107,12.8795,3000.0
2006-02-15 10:10:00,13.13,13.16,13.13,13.16,1900.0,12.8893,12.9187,12.8893,12.9187,1900.0
2006-02-15 10:15:00,13.18,13.26,13.18,13.26,5900.0,12.9384,13.0169,12.9384,13.0169,5900.0
2006-02-15 10:20:00,13.23,13.33,13.23,13.33,4600.0,12.9874,13.0856,12.9874,13.0856,4600.0
2006-02-15 10:25:00,13.31,13.37,13.28,13.28,13800.0,13.066,13.1249,13.0365,13.0365,13800.0
2006-02-15 10:30:00,13.3,13.35,13.29,13.32,5800.0,13.0562,13.1052,13.0463,13.0758,5800.0
2006-02-15 10:35:00,13.32,13.34,13.29,13.3,2200.0,13.0758,13.0954,13.0463,13.0562,2200.0
2006-02-15 10:40:00,13.29,13.3,13.26,13.28,11300.0,13.0463,13.0562,13.0169,13.0365,11300.0
2006-02-15 10:45:00,13.28,13.29,13.27,13.28,6400.0,13.0365,13.0463,13.0267,13.0365,6400.0
2006-02-15 10:50:00,13.27,13.29,13.26,13.29,2000.0,13.0267,13.0463,13.0169,13.0463,2000.0
2006-02-15 10:55:00,13.29,13.29,13.28,13.29,1000.0,13.0463,13.0463,13.0365,13.0463,1000.0
2006-02-15 11:00:00,13.29,13.3,13.23,13.25,3700.0,13.0463,13.0562,12.9874,13.0071,3700.0
2006-02-15 11:05:00,13.27,13.27,13.23,13.23,1700.0,13.0267,13.0267,12.9874,12.9874,1700.0
2006-02-15 11:10:00,13.24,13.24,13.21,13.21,2900.0,12.9973,12.9973,12.9678,12.9678,2900.0
2006-02-15 11:15:00,13.2,13.2,13.17,13.17,700.0,12.958,12.958,12.9285,12.9285,700.0
2006-02-15 11:20:00,13.19,13.19,13.14,13.17,3000.0,12.9482,12.9482,12.8991,12.9285,3000.0
2006-02-15 11:25:00,13.14,13.14,13.1,13.11,3300.0,12.8991,12.8991,12.8598,12.8696,3300.0
2006-02-15 11:30:00,13.12,13.14,13.11,13.12,1500.0,12.8795,12.8991,12.8696,12.8795,1500.0
2006-02-15 11:35:00,13.11,13.12,13.09,13.12,4100.0,12.8696,12.8795,12.85,12.8795,4100.0
2006-02-15 11:40:00,13.11,13.14,13.11,13.14,1300.0,12.8696,12.8991,12.8696,12.8991,1300.0
2006-02-15 11:45:00,13.13,13.15,13.12,13.13,2000.0,12.8893,12.9089,12.8795,12.8893,2000.0
2006-02-15 11:50:00,13.13,13.16,13.13,13.16,1200.0,12.8893,12.9187,12.8893,12.9187,1200.0
2006-02-15 11:55:00,13.17,13.17,13.15,13.15,1000.0,12.9285,12.9285,12.9089,12.9089,1000.0
2006-02-15 12:00:00,13.15,13.16,13.12,13.12,2600.0,12.9089,12.9187,12.8795,12.8795,2600.0
2006-02-15 12:05:00,13.12,13.12,13.12,13.12,400.0,12.8795,12.8795,12.8795,12.8795,400.0
2006-02-15 12:10:00,13.12,13.13,13.07,13.08,3300.0,12.8795,12.8893,12.8304,12.8402,3300.0
2006-02-15 12:15:00,13.08,13.09,13.07,13.07,4100.0,12.8402,12.85,12.8304,12.8304,4100.0
2006-02-15 12:20:00,13.08,13.1,13.08,13.09,3000.0,12.8402,12.8598,12.8402,12.85,3000.0
2006-02-15 12:25:00,13.09,13.1,13.08,13.09,1900.0,12.85,12.8598,12.8402,12.85,1900.0
2006-02-15 12:30:00,13.09,13.1,13.05,13.1,6800.0,12.85,12.8598,12.8107,12.8598,6800.0
2006-02-15 12:35:00,13.09,13.1,13.05,13.06,7800.0,12.85,12.8598,12.8107,12.8206,7800.0
2006-02-15 12:40:00,13.05,13.09,13.05,13.06,4500.0,12.8107,12.85,12.8107,12.8206,4500.0
2006-02-15 12:45:00,13.06,13.06,13.04,13.05,5100.0,12.8206,12.8206,12.8009,12.8107,5100.0
2006-02-15 12:50:00,13.06,13.1,13.05,13.1,3700.0,12.8206,12.8598,12.8107,12.8598,3700.0
2006-02-15 12:55:00,13.1,13.11,13.07,13.07,2100.0,12.8598,12.8696,12.8304,12.8304,2100.0
2006-02-15 13:00:00,13.07,13.12,13.06,13.12,2700.0,12.8304,12.8795,12.8206,12.8795,2700.0
2006-02-15 13:05:00,13.12,13.12,13.1,13.1,4200.0,12.8795,12.8795,12.8598,12.8598,4200.0
2006-02-15 13:10:00,13.12,13.13,13.11,13.11,1600.0,12.8795,12.8893,12.8696,12.8696,1600.0
2006-02-15 13:15:00,13.11,13.12,13.1,13.12,2000.0,12.8696,12.8795,12.8598,12.8795,2000.0
2006-02-15 13:20:00,13.12,13.12,13.11,13.11,400.0,12.8795,12.8795,12.8696,12.8696,400.0
2006-02-15 13:25:00,13.11,13.11,13.1,13.11,2500.0,12.8696,12.8696,12.8598,12.8696,2500.0
2006-02-15 13:30:00,13.1,13.12,13.1,13.11,2800.0,12.8598,12.8795,12.8598,12.8696,2800.0
2006-02-15 13:35:00,13.12,13.12,13.12,13.12,600.0,12.8795,12.8795,12.8795,12.8795,600.0
2006-02-15 13:40:00,13.1,13.11,13.1,13.1,1300.0,12.8598,12.8696,12.8598,12.8598,1300.0
2006-02-15 13:45:00,13.11,13.11,13.09,13.09,1200.0,12.8696,12.8696,12.85,12.85,1200.0
2006-02-15 13:50:00,13.1,13.14,13.1,13.14,4200.0,12.8598,12.8991,12.8598,12.8991,4200.0
2006-02-15 13:55:00,13.14,13.14,13.13,13.14,4600.0,12.8991,12.8991,12.8893,12.8991,4600.0
2006-02-15 14:00:00,13.14,13.14,13.11,13.11,3000.0,12.8991,12.8991,12.8696,12.8696,3000.0
2006-02-15 14:05:00,13.1,13.12,13.09,13.1,2300.0,12.8598,12.8795,12.85,12.8598,2300.0
2006-02-15 14:10:00,13.1,13.12,13.1,13.11,1100.0,12.8598,12.8795,12.8598,12.8696,1100.0
2006-02-15 14:15:00,13.11,13.12,13.1,13.11,1500.0,12.8696,12.8795,12.8598,12.8696,1500.0
2006-02-15 14:20:00,13.11,13.13,13.11,13.13,3900.0,12.8696,12.8893,12.8696,12.8893,3900.0
2006-02-15 14:25:00,13.13,13.16,13.13,13.16,2000.0,12.8893,12.9187,12.8893,12.9187,2000.0
2006-02-15 14:30:00,13.18,13.18,13.15,13.17,2900.0,12.9384,12.9384,12.9089,12.9285,2900.0
2006-02-15 14:35:00,13.17,13.17,13.16,13.17,1800.0,12.9285,12.9285,12.9187,12.9285,1800.0
2006-02-15 14:40:00,13.16,13.17,13.15,13.16,2800.0,12.9187,12.9285,12.9089,12.9187,2800.0
2006-02-15 14:45:00,13.16,13.17,13.15,13.15,4700.0,12.9187,12.9285,12.9089,12.9089,4700.0
2006-02-15 14:50:00,13.14,13.17,13.14,13.17,2200.0,12.8991,12.9285,12.8991,12.9285,2200.0
2006-02-15 14:55:00,13.15,13.2,13.15,13.2,5200.0,12.9089,12.958,12.9089,12.958,5200.0
2006-02-15 15:00:00,13.2,13.21,13.19,13.19,5600.0,12.958,12.9678,12.9482,12.9482,5600.0
2006-02-15 15:05:00,13.19,13.19,13.18,13.19,3800.0,12.9482,12.9482,12.9384,12.9482,3800.0
2006-02-15 15:10:00,13.19,13.19,13.15,13.15,7100.0,12.9482,12.9482,12.9089,12.9089,7100.0
2006-02-15 15:15:00,13.15,13.15,13.14,13.15,1800.0,12.9089,12.9089,12.8991,12.9089,1800.0
2006-02-15 15:20:00,13.15,13.18,13.15,13.17,4900.0,12.9089,12.9384,12.9089,12.9285,4900.0
2006-02-15 15:25:00,13.17,13.18,13.14,13.14,9100.0,12.9285,12.9384,12.8991,12.8991,9100.0
2006-02-15 15:30:00,13.13,13.16,13.13,13.15,8800.0,12.8893,12.9187,12.8893,12.9089,8800.0
2006-02-15 15:35:00,13.15,13.21,13.15,13.21,15300.0,12.9089,12.9678,12.9089,12.9678,15300.0
2006-02-15 15:40:00,13.2,13.24,13.2,13.24,12100.0,12.958,12.9973,12.958,12.9973,12100.0
2006-02-15 15:45:00,13.24,13.25,13.24,13.24,7600.0,12.9973,13.0071,12.9973,12.9973,7600.0
2006-02-15 15:50:00,13.24,13.26,13.24,13.26,18100.0,12.9973,13.0169,12.9973,13.0169,18100.0
2006-02-15 15:55:00,13.26,13.26,13.21,13.24,17500.0,13.0169,13.0169,12.9678,12.9973,17500.0
2006-02-16 09:30:00,13.19,13.33,13.01,13.12,61500.0,12.9482,13.0856,12.7715,12.8795,61500.0
2006-02-16 09:35:00,13.05,13.12,12.94,12.94,17900.0,12.8107,12.8795,12.7028,12.7028,17900.0
2006-02-16 09:40:00,12.98,13.01,12.89,12.96,22900.0,12.742,12.7715,12.6537,12.7224,22900.0
2006-02-16 09:45:00,13.0,13.0,12.92,12.93,5900.0,12.7617,12.7617,12.6831,12.6929,5900.0
2006-02-16 09:50:00,12.92,12.95,12.8,12.89,21400.0,12.6831,12.7126,12.5653,12.6537,21400.0
2006-02-16 09:55:00,12.9,12.96,12.85,12.9,10300.0,12.6635,12.7224,12.6144,12.6635,10300.0
2006-02-16 10:00:00,12.89,12.92,12.82,12.83,16900.0,12.6537,12.6831,12.585,12.5948,16900.0
2006-02-16 10:05:00,12.83,12.89,12.8,12.86,16500.0,12.5948,12.6537,12.5653,12.6242,16500.0
2006-02-16 10:10:00,12.86,12.98,12.86,12.98,11000.0,12.6242,12.742,12.6242,12.742,11000.0
2006-02-16 10:15:00,12.99,13.0,12.95,12.96,6900.0,12.7518,12.7617,12.7126,12.7224,6900.0
2006-02-16 10:20:00,12.96,12.97,12.93,12.95,6100.0,12.7224,12.7322,12.6929,12.7126,6100.0
2006-02-16 10:25:00,12.95,12.97,12.93,12.94,5000.0,12.7126,12.7322,12.6929,12.7028,5000.0
2006-02-16 10:30:00,12.94,12.95,12.91,12.91,12000.0,12.7028,12.7126,12.6733,12.6733,12000.0
2006-02-16 10:35:00,12.92,12.93,12.89,12.9,18000.0,12.6831,12.6929,12.6537,12.6635,18000.0
2006-02-16 10:40:00,12.89,12.93,12.89,12.93,10500.0,12.6537,12.6929,12.6537,12.6929,10500.0
2006-02-16 10:45:00,12.94,12.97,12.94,12.94,8600.0,12.7028,12.7322,12.7028,12.7028,8600.0
2006-02-16 10:50:00,12.95,12.98,12.94,12.94,8900.0,12.7126,12.742,12.7028,12.7028,8900.0
2006-02-16 10:55:00,12.95,12.95,12.93,12.95,3900.0,12.7126,12.7126,12.6929,12.7126,3900.0
2006-02-16 11:00:00,12.95,12.95,12.9,12.93,13100.0,12.7126,12.7126,12.6635,12.6929,13100.0
2006-02-16 11:05:00,12.93,12.97,12.93,12.97,8200.0,12.6929,12.7322,12.6929,12.7322,8200.0
2006-02-16 11:10:00,12.97,12.98,12.94,12.96,3700.0,12.7322,12.742,12.7028,12.7224,3700.0
2006-02-16 11:15:00,12.96,12.97,12.95,12.97,2500.0,12.7224,12.7322,12.7126,12.7322,2500.0
2006-02-16 11:20:00,12.97,12.98,12.95,12.97,5300.0,12.7322,12.742,12.7126,12.7322,5300.0
2006-02-16 11:25:00,12.96,12.97,12.96,12.97,2800.0,12.7224,12.7322,12.7224,12.7322,2800.0
2006-02-16 11:30:00,12.97,12.98,12.97,12.98,10500.0,12.7322,12.742,12.7322,12.742,10500.0
2006-02-16 11:35:00,12.99,13.05,12.99,13.04,7600.0,12.7518,12.8107,12.7518,12.8009,7600.0
2006-02-16 11:40:00,13.04,13.06,13.03,13.06,5100.0,12.8009,12.8206,12.7911,12.8206,5100.0
2006-02-16 11:45:00,13.06,13.07,13.05,13.06,2600.0,12.8206,12.8304,12.8107,12.8206,2600.0
2006-02-16 11:50:00,13.06,13.06,13.05,13.05,1400.0,12.8206,12.8206,12.8107,12.8107,1400.0
2006-02-16 11:55:00,13.05,13.06,13.02,13.03,16200.0,12.8107,12.8206,12.7813,12.7911,16200.0
2006-02-16 12:00:00,13.03,13.05,13.0,13.0,7200.0,12.7911,12.8107,12.7617,12.7617,7200.0
2006-02-16 12:05:00,13.03,13.06,13.02,13.06,2200.0,12.7911,12.8206,12.7813,12.8206,2200.0
2006-02-16 12:10:00,13.07,13.13,13.07,13.1,6900.0,12.8304,12.8893,12.8304,12.8598,6900.0
2006-02-16 12:15:00,13.11,13.11,13.09,13.09,5800.0,12.8696,12.8696,12.85,12.85,5800.0
2006-02-16 12:20:00,13.11,13.11,13.09,13.1,800.0,12.8696,12.8696,12.85,12.8598,800.0
2006-02-16 12:25:00,13.1,13.1,13.1,13.1,1000.0,12.8598,12.8598,12.8598,12.8598,1000.0
2006-02-16 12:30:00,13.1,13.11,13.09,13.09,2200.0,12.8598,12.8696,12.85,12.85,2200.0
2006-02-16 12:35:00,13.09,13.13,13.08,13.13,3700.0,12.85,12.8893,12.8402,12.8893,3700.0
2006-02-16 12:40:00,13.12,13.13,13.11,13.12,4000.0,12.8795,12.8893,12.8696,12.8795,4000.0
2006-02-16 12:45:00,13.13,13.14,13.12,13.12,3200.0,12.8893,12.8991,12.8795,12.8795,3200.0
2006-02-16 12:50:00,13.12,13.15,13.12,13.14,9400.0,12.8795,12.9089,12.8795,12.8991,9400.0
2006-02-16 12:55:00,13.15,13.15,13.15,13.15,2600.0,12.9089,12.9089,12.9089,12.9089,2600.0
2006-02-16 13:00:00,13.14,13.16,13.13,13.13,13700.0,12.8991,12.9187,12.8893,12.8893,13700.0
2006-02-16 13:05:00,13.15,13.16,13.14,13.14,7200.0,12.9089,12.9187,12.8991,12.8991,7200.0
2006-02-16 13:10:00,13.14,13.16,13.14,13.14,2600.0,12.8991,12.9187,12.8991,12.8991,2600.0
2006-02-16 13:15:00,13.15,13.15,13.09,13.1,16800.0,12.9089,12.9089,12.85,12.8598,16800.0
2006-02-16 13:20:00,13.09,13.12,13.09,13.12,7300.0,12.85,12.8795,12.85,12.8795,7300.0
2006-02-16 13:25:00,13.11,13.11,13.08,13.1,28200.0,12.8696,12.8696,12.8402,12.8598,28200.0
2006-02-16 13:30:00,13.1,13.1,13.07,13.08,7400.0,12.8598,12.8598,12.8304,12.8402,7400.0
2006-02-16 13:35:00,13.08,13.09,13.07,13.09,4800.0,12.8402,12.85,12.8304,12.85,4800.0
2006-02-16 13:40:00,13.08,13.09,13.07,13.08,3900.0,12.8402,12.85,12.8304,12.8402,3900.0
2006-02-16 13:45:00,13.08,13.1,13.07,13.07,3400.0,12.8402,12.8598,12.8304,12.8304,3400.0
2006-02-16 13:50:00,13.07,13.07,12.99,13.03,30300.0,12.8304,12.8304,12.7518,12.7911,30300.0
2006-02-16 13:55:00,13.04,13.05,12.99,13.0,12000.0,12.8009,12.8107,12.7518,12.7617,12000.0
2006-02-16 14:00:00,13.0,13.0,12.98,12.99,11400.0,12.7617,12.7617,12.742,12.7518,11400.0
2006-02-16 14:05:00,12.98,13.0,12.96,12.99,7500.0,12.742,12.7617,12.7224,12.7518,7500.0
2006-02-16 14:10:00,12.98,12.99,12.95,12.97,4100.0,12.742,12.7518,12.7126,12.7322,4100.0
2006-02-16 14:15:00,12.97,13.0,12.97,13.0,3500.0,12.7322,12.7617,12.7322,12.7617,3500.0
2006-02-16 14:20:00,12.99,12.99,12.98,12.98,1500.0,12.7518,12.7518,12.742,12.742,1500.0
2006-02-16 14:25:00,12.98,13.0,12.94,12.95,5400.0,12.742,12.7617,12.7028,12.7126,5400.0
2006-02-16 14:30:00,12.94,12.98,12.93,12.95,11100.0,12.7028,12.742,12.6929,12.7126,11100.0
2006-02-16 14:35:00,12.94,12.95,12.92,12.93,8000.0,12.7028,12.7126,12.6831,12.6929,8000.0
2006-02-16 14:40:00,12.95,12.96,12.9,12.95,20400.0,12.7126,12.7224,12.6635,12.7126,20400.0
2006-02-16 14:45:00,12.98,13.03,12.98,13.0,9600.0,12.742,12.7911,12.742,12.7617,9600.0
2006-02-16 14:50:00,12.99,13.0,12.97,12.99,10000.0,12.7518,12.7617,12.7322,12.7518,10000.0
2006-02-16 14:55:00,12.99,13.02,12.99,13.02,30400.0,12.7518,12.7813,12.7518,12.7813,30400.0
2006-02-16 15:00:00,13.03,13.1,13.03,13.08,42700.0,12.7911,12.8598,12.7911,12.8402,42700.0
2006-02-16 15:05:00,13.08,13.1,13.08,13.1,20000.0,12.8402,12.8598,12.8402,12.8598,20000.0
2006-02-16 15:10:00,13.1,13.11,13.07,13.07,34100.0,12.8598,12.8696,12.8304,12.8304,34100.0
2006-02-16 15:15:00,13.07,13.08,13.07,13.07,8900.0,12.8304,12.8402,12.8304,12.8304,8900.0
2006-02-16 15:20:00,13.08,13.08,13.07,13.08,15500.0,12.8402,12.8402,12.8304,12.8402,15500.0
2006-02-16 15:25:00,13.08,13.1,13.05,13.07,18500.0,12.8402,12.8598,12.8107,12.8304,18500.0
2006-02-16 15:30:00,13.06,13.08,13.05,13.08,5400.0,12.8206,12.8402,12.8107,12.8402,5400.0
2006-02-16 15:35:00,13.08,13.08,13.06,13.07,20500.0,12.8402,12.8402,12.8206,12.8304,20500.0
2006-02-16 15:40:00,13.07,13.08,13.06,13.08,13500.0,12.8304,12.8402,12.8206,12.8402,13500.0
2006-02-16 15:45:00,13.08,13.08,13.04,13.04,12400.0,12.8402,12.8402,12.8009,12.8009,12400.0
2006-02-16 15:50:00,13.04,13.07,13.01,13.07,23900.0,12.8009,12.8304,12.7715,12.8304,23900.0
2006-02-16 15:55:00,13.07,13.1,13.0,13.06,75400.0,12.8304,12.8598,12.7617,12.8206,75400.0
2006-02-17 09:30:00,12.24,13.08,12.24,13.05,38700.0,12.0156,12.8402,12.0156,12.8107,38700.0
2006-02-17 09:35:00,13.0,13.04,12.95,12.98,4600.0,12.7617,12.8009,12.7126,12.742,4600.0
2006-02-17 09:40:00,13.05,13.05,12.94,12.96,5700.0,12.8107,12.8107,12.7028,12.7224,5700.0
2006-02-17 09:45:00,12.96,12.98,12.92,12.98,8200.0,12.7224,12.742,12.6831,12.742,8200.0
2006-02-17 09:50:00,12.97,12.99,12.92,12.92,2300.0,12.7322,12.7518,12.6831,12.6831,2300.0
2006-02-17 09:55:00,12.93,12.95,12.91,12.95,5700.0,12.6929,12.7126,12.6733,12.7126,5700.0
2006-02-17 10:00:00,12.96,12.99,12.94,12.95,8400.0,12.7224,12.7518,12.7028,12.7126,8400.0
2006-02-17 10:05:00,12.95,12.95,12.89,12.91,5400.0,12.7126,12.7126,12.6537,12.6733,5400.0
2006-02-17 10:10:00,12.91,12.91,12.85,12.89,4500.0,12.6733,12.6733,12.6144,12.6537,4500.0
2006-02-17 10:15:00,12.87,12.92,12.87,12.91,6000.0,12.634,12.6831,12.634,12.6733,6000.0
2006-02-17 10:20:00,12.92,12.92,12.85,12.87,10900.0,12.6831,12.6831,12.6144,12.634,10900.0
2006-02-17 10:25:00,12.87,12.88,12.85,12.85,4500.0,12.634,12.6439,12.6144,12.6144,4500.0
2006-02-17 10:30:00,12.85,12.87,12.84,12.86,3700.0,12.6144,12.634,12.6046,12.6242,3700.0
2006-02-17 10:35:00,12.87,12.87,12.86,12.86,4300.0,12.634,12.634,12.6242,12.6242,4300.0
2006-02-17 10:40:00,12.86,12.89,12.86,12.87,5300.0,12.6242,12.6537,12.6242,12.634,5300.0
2006-02-17 10:45:00,12.88,12.88,12.82,12.84,18000.0,12.6439,12.6439,12.585,12.6046,18000.0
2006-02-17 10:50:00,12.84,12.84,12.81,12.83,12200.0,12.6046,12.6046,12.5751,12.5948,12200.0
2006-02-17 10:55:00,12.84,12.88,12.83,12.85,13600.0,12.6046,12.6439,12.5948,12.6144,13600.0
2006-02-17 11:00:00,12.84,12.85,12.75,12.75,18900.0,12.6046,12.6144,12.5162,12.5162,18900.0
2006-02-17 11:05:00,12.78,12.85,12.78,12.85,29800.0,12.5457,12.6144,12.5457,12.6144,29800.0
2006-02-17 11:10:00,12.85,12.85,12.81,12.82,4700.0,12.6144,12.6144,12.5751,12.585,4700.0
2006-02-17 11:15:00,12.83,12.83,12.79,12.79,3500.0,12.5948,12.5948,12.5555,12.5555,3500.0
2006-02-17 11:20:00,12.79,12.81,12.79,12.8,6400.0,12.5555,12.5751,12.5555,12.5653,6400.0
2006-02-17 11:25:00,12.8,12.83,12.79,12.8,5200.0,12.5653,12.5948,12.5555,12.5653,5200.0
2006-02-17 11:30:00,12.8,12.81,12.8,12.8,1900.0,12.5653,12.5751,12.5653,12.5653,1900.0
2006-02-17 11:35:00,12.81,12.82,12.79,12.8,3400.0,12.5751,12.585,12.5555,12.5653,3400.0
2006-02-17 11:40:00,12.79,12.82,12.79,12.82,5800.0,12.5555,12.585,12.5555,12.585,5800.0
2006-02-17 11:45:00,12.81,12.81,12.78,12.8,13600.0,12.5751,12.5751,12.5457,12.5653,13600.0
2006-02-17 11:50:00,12.8,12.8,12.78,12.79,5100.0,12.5653,12.5653,12.5457,12.5555,5100.0
2006-02-17 11:55:00,12.79,12.79,12.78,12.79,1900.0,12.5555,12.5555,12.5457,12.5555,1900.0
2006-02-17 12:00:00,12.78,12.8,12.78,12.8,3200.0,12.5457,12.5653,12.5457,12.5653,3200.0
2006-02-17 12:05:00,12.8,12.8,12.79,12.8,10600.0,12.5653,12.5653,12.5555,12.5653,10600.0
2006-02-17 12:10:00,12.8,12.86,12.8,12.86,15400.0,12.5653,12.6242,12.5653,12.6242,15400.0
2006-02-17 12:15:00,12.86,12.86,12.86,12.86,1600.0,12.6242,12.6242,12.6242,12.6242,1600.0
2006-02-17 12:20:00,12.86,12.86,12.85,12.86,2400.0,12.6242,12.6242,12.6144,12.6242,2400.0
2006-02-17 12:25:00,12.85,12.87,12.85,12.86,8100.0,12.6144,12.634,12.6144,12.6242,8100.0
2006-02-17 12:30:00,12.85,12.85,12.8,12.82,10300.0,12.6144,12.6144,12.5653,12.585,10300.0
2006-02-17 12:35:00,12.82,12.82,12.8,12.8,3800.0,12.585,12.585,12.5653,12.5653,3800.0
2006-02-17 12:40:00,12.8,12.8,12.78,12.79,3900.0,12.5653,12.5653,12.5457,12.5555,3900.0
2006-02-17 12:45:00,12.79,12.8,12.79,12.79,3000.0,12.5555,12.5653,12.5555,12.5555,3000.0
2006-02-17 12:50:00,12.8,12.8,12.78,12.78,4200.0,12.5653,12.5653,12.5457,12.5457,4200.0
2006-02-17 12:55:00,12.79,12.8,12.79,12.8,7200.0,12.5555,12.5653,12.5555,12.5653,7200.0
2006-02-17 13:00:00,12.79,12.8,12.78,12.79,3400.0,12.5555,12.5653,12.5457,12.5555,3400.0
2006-02-17 13:05:00,12.78,12.8,12.77,12.8,7800.0,12.5457,12.5653,12.5359,12.5653,7800.0
2006-02-17 13:10:00,12.79,12.8,12.77,12.77,11300.0,12.5555,12.5653,12.5359,12.5359,11300.0
2006-02-17 13:15:00,12.78,12.8,12.73,12.73,8000.0,12.5457,12.5653,12.4966,12.4966,8000.0
2006-02-17 13:20:00,12.72,12.73,12.7,12.72,7100.0,12.4868,12.4966,12.4672,12.4868,7100.0
2006-02-17 13:25:00,12.71,12.72,12.69,12.69,9400.0,12.477,12.4868,12.4573,12.4573,9400.0
2006-02-17 13:30:00,12.68,12.69,12.68,12.68,9900.0,12.4475,12.4573,12.4475,12.4475,9900.0
2006-02-17 13:35:00,12.68,12.7,12.68,12.69,9100.0,12.4475,12.4672,12.4475,12.4573,9100.0
2006-02-17 13:40:00,12.7,12.7,12.68,12.69,6300.0,12.4672,12.4672,12.4475,12.4573,6300.0
2006-02-17 13:45:00,12.7,12.7,12.68,12.68,14700.0,12.4672,12.4672,12.4475,12.4475,14700.0
2006-02-17 13:50:00,12.69,12.7,12.68,12.69,10300.0,12.4573,12.4672,12.4475,12.4573,10300.0
2006-02-17 13:55:00,12.68,12.69,12.67,12.67,4700.0,12.4475,12.4573,12.4377,12.4377,4700.0
2006-02-17 14:00:00,12.67,12.68,12.66,12.68,4800.0,12.4377,12.4475,12.4279,12.4475,4800.0
2006-02-17 14:05:00,12.67,12.68,12.66,12.68,6200.0,12.4377,12.4475,12.4279,12.4475,6200.0
2006-02-17 14:10:00,12.69,12.7,12.68,12.7,4700.0,12.4573,12.4672,12.4475,12.4672,4700.0
2006-02-17 14:15:00,12.7,12.7,12.68,12.68,7700.0,12.4672,12.4672,12.4475,12.4475,7700.0
2006-02-17 14:20:00,12.69,12.69,12.66,12.69,6500.0,12.4573,12.4573,12.4279,12.4573,6500.0
2006-02-17 14:25:00,12.69,12.71,12.67,12.7,11700.0,12.4573,12.477,12.4377,12.4672,11700.0
2006-02-17 14:30:00,12.67,12.71,12.67,12.7,4200.0,12.4377,12.477,12.4377,12.4672,4200.0
2006-02-17 14:35:00,12.7,12.7,12.68,12.68,8300.0,12.4672,12.4672,12.4475,12.4475,8300.0
2006-02-17 14:40:00,12.68,12.69,12.66,12.69,8000.0,12.4475,12.4573,12.4279,12.4573,8000.0
2006-02-17 14:45:00,12.67,12.69,12.67,12.69,5700.0,12.4377,12.4573,12.4377,12.4573,5700.0
2006-02-17 14:50:00,12.69,12.69,12.65,12.67,19200.0,12.4573,12.4573,12.4181,12.4377,19200.0
2006-02-17 14:55:00,12.67,12.68,12.66,12.67,17800.0,12.4377,12.4475,12.4279,12.4377,17800.0
2006-02-17 15:00:00,12.66,12.68,12.66,12.68,30200.0,12.4279,12.4475,12.4279,12.4475,30200.0
2006-02-17 15:05:00,12.7,12.73,12.7,12.73,5000.0,12.4672,12.4966,12.4672,12.4966,5000.0
2006-02-17 15:10:00,12.73,12.73,12.64,12.66,11500.0,12.4966,12.4966,12.4083,12.4279,11500.0
2006-02-17 15:15:00,12.66,12.69,12.65,12.68,11100.0,12.4279,12.4573,12.4181,12.4475,11100.0
2006-02-17 15:20:00,12.68,12.68,12.61,12.68,10600.0,12.4475,12.4475,12.3788,12.4475,10600.0
2006-02-17 15:25:00,12.69,12.7,12.68,12.7,25600.0,12.4573,12.4672,12.4475,12.4672,25600.0
2006-02-17 15:30:00,12.7,12.73,12.69,12.71,12000.0,12.4672,12.4966,12.4573,12.477,12000.0
2006-02-17 15:35:00,12.72,12.73,12.68,12.68,11400.0,12.4868,12.4966,12.4475,12.4475,11400.0
2006-02-17 15:40:00,12.69,12.7,12.69,12.69,5900.0,12.4573,12.4672,12.4573,12.4573,5900.0
2006-02-17 15:45:00,12.69,12.7,12.69,12.69,22600.0,12.4573,12.4672,12.4573,12.4573,22600.0
2006-02-17 15:50:00,12.69,12.7,12.69,12.7,11500.0,12.4573,12.4672,12.4573,12.4672,11500.0
2006-02-17 15:55:00,12.7,12.72,12.67,12.72,42600.0,12.4672,12.4868,12.4377,12.4868,42600.0
2006-02-21 09:30:00,12.69,12.7,12.65,12.66,18700.0,12.4573,12.4672,12.4181,12.4279,18700.0
2006-02-21 09:35:00,12.64,12.78,12.64,12.73,10100.0,12.4083,12.5457,12.4083,12.4966,10100.0
2006-02-21 09:40:00,12.74,12.79,12.74,12.74,5100.0,12.5064,12.5555,12.5064,12.5064,5100.0
2006-02-21 09:45:00,12.74,12.76,12.72,12.74,1400.0,12.5064,12.5261,12.4868,12.5064,1400.0
2006-02-21 09:50:00,12.74,12.77,12.71,12.72,4000.0,12.5064,12.5359,12.477,12.4868,4000.0
2006-02-21 09:55:00,12.71,12.79,12.7,12.75,6800.0,12.477,12.5555,12.4672,12.5162,6800.0
2006-02-21 10:00:00,12.76,12.76,12.69,12.7,13900.0,12.5261,12.5261,12.4573,12.4672,13900.0
2006-02-21 10:05:00,12.69,12.75,12.66,12.7,10500.0,12.4573,12.5162,12.4279,12.4672,10500.0
2006-02-21 10:10:00,12.69,12.69,12.63,12.65,4300.0,12.4573,12.4573,12.3984,12.4181,4300.0
2006-02-21 10:15:00,12.65,12.66,12.62,12.64,12300.0,12.4181,12.4279,12.3886,12.4083,12300.0
2006-02-21 10:20:00,12.65,12.68,12.62,12.65,11600.0,12.4181,12.4475,12.3886,12.4181,11600.0
2006-02-21 10:25:00,12.64,12.64,12.58,12.62,12100.0,12.4083,12.4083,12.3494,12.3886,12100.0
2006-02-21 10:30:00,12.62,12.66,12.62,12.66,15400.0,12.3886,12.4279,12.3886,12.4279,15400.0
2006-02-21 10:35:00,12.65,12.68,12.65,12.67,11100.0,12.4181,12.4475,12.4181,12.4377,11100.0
2006-02-21 10:40:00,12.67,12.73,12.66,12.73,12000.0,12.4377,12.4966,12.4279,12.4966,12000.0
2006-02-21 10:45:00,12.71,12.73,12.67,12.67,16400.0,12.477,12.4966,12.4377,12.4377,16400.0
2006-02-21 10:50:00,12.69,12.7,12.6,12.6,37900.0,12.4573,12.4672,12.369,12.369,37900.0
2006-02-21 10:55:00,12.61,12.62,12.57,12.57,14300.0,12.3788,12.3886,12.3395,12.3395,14300.0
2006-02-21 11:00:00,12.55,12.57,12.54,12.57,29000.0,12.3199,12.3395,12.3101,12.3395,29000.0
2006-02-21 11:05:00,12.58,12.59,12.56,12.58,7600.0,12.3494,12.3592,12.3297,12.3494,7600.0
2006-02-21 11:10:00,12.58,12.6,12.52,12.55,13400.0,12.3494,12.369,12.2905,12.3199,13400.0
2006-02-21 11:15:00,12.54,12.57,12.53,12.54,17200.0,12.3101,12.3395,12.3003,12.3101,17200.0
2006-02-21 11:20:00,12.54,12.56,12.54,12.56,7100.0,12.3101,12.3297,12.3101,12.3297,7100.0
2006-02-21 11:25:00,12.56,12.56,12.48,12.48,59700.0,12.3297,12.3297,12.2512,12.2512,59700.0
2006-02-21 11:30:00,12.48,12.5,12.45,12.5,155500.0,12.2512,12.2708,12.2217,12.2708,155500.0
2006-02-21 11:35:00,12.52,12.52,12.47,12.5,29700.0,12.2905,12.2905,12.2414,12.2708,29700.0
2006-02-21 11:40:00,12.51,12.51,12.47,12.47,24400.0,12.2806,12.2806,12.2414,12.2414,24400.0
2006-02-21 11:45:00,12.47,12.5,12.45,12.49,19700.0,12.2414,12.2708,12.2217,12.261,19700.0
2006-02-21 11:50:00,12.49,12.5,12.47,12.49,41800.0,12.261,12.2708,12.2414,12.261,41800.0
2006-02-21 11:55:00,12.48,12.5,12.44,12.45,31100.0,12.2512,12.2708,12.2119,12.2217,31100.0
2006-02-21 12:00:00,12.45,12.48,12.45,12.45,14600.0,12.2217,12.2512,12.2217,12.2217,14600.0
2006-02-21 12:05:00,12.46,12.49,12.46,12.48,5000.0,12.2316,12.261,12.2316,12.2512,5000.0
2006-02-21 12:10:00,12.5,12.5,12.45,12.47,6500.0,12.2708,12.2708,12.2217,12.2414,6500.0
2006-02-21 12:15:00,12.47,12.48,12.45,12.45,52500.0,12.2414,12.2512,12.2217,12.2217,52500.0
2006-02-21 12:20:00,12.45,12.45,12.4,12.4,64200.0,12.2217,12.2217,12.1727,12.1727,64200.0
2006-02-21 12:25:00,12.41,12.43,12.39,12.39,23900.0,12.1825,12.2021,12.1628,12.1628,23900.0
2006-02-21 12:30:00,12.39,12.4,12.35,12.39,11000.0,12.1628,12.1727,12.1236,12.1628,11000.0
2006-02-21 12:35:00,12.39,12.39,12.35,12.38,4900.0,12.1628,12.1628,12.1236,12.153,4900.0
2006-02-21 12:40:00,12.38,12.38,12.35,12.38,3400.0,12.153,12.153,12.1236,12.153,3400.0
2006-02-21 12:45:00,12.38,12.4,12.37,12.39,3500.0,12.153,12.1727,12.1432,12.1628,3500.0
2006-02-21 12:50:00,12.39,12.41,12.35,12.37,9200.0,12.1628,12.1825,12.1236,12.1432,9200.0
2006-02-21 12:55:00,12.37,12.38,12.35,12.35,3700.0,12.1432,12.153,12.1236,12.1236,3700.0
2006-02-21 13:00:00,12.35,12.37,12.35,12.36,3100.0,12.1236,12.1432,12.1236,12.1334,3100.0
2006-02-21 13:05:00,12.38,12.39,12.38,12.38,4600.0,12.153,12.1628,12.153,12.153,4600.0
2006-02-21 13:10:00,12.38,12.4,12.38,12.38,2200.0,12.153,12.1727,12.153,12.153,2200.0
2006-02-21 13:15:00,12.4,12.41,12.36,12.36,21700.0,12.1727,12.1825,12.1334,12.1334,21700.0
2006-02-21 13:20:00,12.35,12.37,12.35,12.37,10900.0,12.1236,12.1432,12.1236,12.1432,10900.0
2006-02-21 13:25:00,12.37,12.38,12.37,12.37,2000.0,12.1432,12.153,12.1432,12.1432,2000.0
2006-02-21 13:30:00,12.38,12.38,12.37,12.37,1500.0,12.153,12.153,12.1432,12.1432,1500.0
2006-02-21 13:35:00,12.38,12.39,12.37,12.39,10000.0,12.153,12.1628,12.1432,12.1628,10000.0
2006-02-21 13:40:00,12.38,12.39,12.37,12.39,18100.0,12.153,12.1628,12.1432,12.1628,18100.0
2006-02-21 13:45:00,12.39,12.39,12.37,12.37,6600.0,12.1628,12.1628,12.1432,12.1432,6600.0
2006-02-21 13:50:00,12.38,12.43,12.37,12.41,27200.0,12.153,12.2021,12.1432,12.1825,27200.0
2006-02-21 13:55:00,12.42,12.43,12.4,12.4,6400.0,12.1923,12.2021,12.1727,12.1727,6400.0
2006-02-21 14:00:00,12.41,12.45,12.4,12.43,34600.0,12.1825,12.2217,12.1727,12.2021,34600.0
2006-02-21 14:05:00,12.42,12.43,12.4,12.4,8400.0,12.1923,12.2021,12.1727,12.1727,8400.0
2006-02-21 14:10:00,12.4,12.41,12.38,12.38,13100.0,12.1727,12.1825,12.153,12.153,13100.0
2006-02-21 14:15:00,12.4,12.4,12.35,12.38,13400.0,12.1727,12.1727,12.1236,12.153,13400.0
2006-02-21 14:20:00,12.37,12.37,12.34,12.37,13200.0,12.1432,12.1432,12.1138,12.1432,13200.0
2006-02-21 14:25:00,12.37,12.37,12.3,12.3,23000.0,12.1432,12.1432,12.0745,12.0745,23000.0
2006-02-21 14:30:00,12.31,12.34,12.31,12.34,11000.0,12.0843,12.1138,12.0843,12.1138,11000.0
2006-02-21 14:35:00,12.32,12.33,12.3,12.32,13400.0,12.0941,12.1039,12.0745,12.0941,13400.0
2006-02-21 14:40:00,12.31,12.37,12.3,12.35,10100.0,12.0843,12.1432,12.0745,12.1236,10100.0
2006-02-21 14:45:00,12.34,12.34,12.3,12.31,3200.0,12.1138,12.1138,12.0745,12.0843,3200.0
2006-02-21 14:50:00,12.31,12.34,12.3,12.32,106400.0,12.0843,12.1138,12.0745,12.0941,106400.0
2006-02-21 14:55:00,12.32,12.37,12.32,12.34,98700.0,12.0941,12.1432,12.0941,12.1138,98700.0
2006-02-21 15:00:00,12.34,12.35,12.3,12.33,15200.0,12.1138,12.1236,12.0745,12.1039,15200.0
2006-02-21 15:05:00,12.32,12.33,12.31,12.33,6100.0,12.0941,12.1039,12.0843,12.1039,6100.0
2006-02-21 15:10:00,12.33,12.34,12.3,12.31,43400.0,12.1039,12.1138,12.0745,12.0843,43400.0
2006-02-21 15:15:00,12.31,12.43,12.31,12.35,47600.0,12.0843,12.2021,12.0843,12.1236,47600.0
2006-02-21 15:20:00,12.36,12.42,12.36,12.38,24800.0,12.1334,12.1923,12.1334,12.153,24800.0
2006-02-21 15:25:00,12.38,12.39,12.34,12.36,62100.0,12.153,12.1628,12.1138,12.1334,62100.0
2006-02-21 15:30:00,12.34,12.36,12.32,12.34,31300.0,12.1138,12.1334,12.0941,12.1138,31300.0
2006-02-21 15:35:00,12.36,12.37,12.35,12.37,33900.0,12.1334,12.1432,12.1236,12.1432,33900.0
2006-02-21 15:40:00,12.37,12.37,12.3,12.34,45800.0,12.1432,12.1432,12.0745,12.1138,45800.0
2006-02-21 15:45:00,12.31,12.35,12.31,12.34,22900.0,12.0843,12.1236,12.0843,12.1138,22900.0
2006-02-21 15:50:00,12.34,12.35,12.32,12.34,21300.0,12.1138,12.1236,12.0941,12.1138,21300.0
2006-02-21 15:55:00,12.34,12.34,12.3,12.31,49900.0,12.1138,12.1138,12.0745,12.0843,49900.0
2006-02-22 09:30:00,12.41,12.48,12.41,12.47,15800.0,12.1825,12.2512,12.1825,12.2414,15800.0
2006-02-22 09:35:00,12.42,12.44,12.4,12.43,9000.0,12.1923,12.2119,12.1727,12.2021,9000.0
2006-02-22 09:40:00,12.43,12.43,12.43,12.43,8400.0,12.2021,12.2021,12.2021,12.2021,8400.0
2006-02-22 09:45:00,12.44,12.46,12.41,12.42,13600.0,12.2119,12.2316,12.1825,12.1923,13600.0
2006-02-22 09:50:00,12.42,12.42,12.37,12.4,7800.0,12.1923,12.1923,12.1432,12.1727,7800.0
2006-02-22 09:55:00,12.4,12.4,12.36,12.38,7400.0,12.1727,12.1727,12.1334,12.153,7400.0
2006-02-22 10:00:00,12.38,12.38,12.31,12.37,9200.0,12.153,12.153,12.0843,12.1432,9200.0
2006-02-22 10:05:00,12.38,12.43,12.38,12.42,8900.0,12.153,12.2021,12.153,12.1923,8900.0
2006-02-22 10:10:00,12.43,12.44,12.41,12.43,7800.0,12.2021,12.2119,12.1825,12.2021,7800.0
2006-02-22 10:15:00,12.43,12.45,12.42,12.45,522700.0,12.2021,12.2217,12.1923,12.2217,522700.0
2006-02-22 10:20:00,12.44,12.47,12.4,12.46,528900.0,12.2119,12.2414,12.1727,12.2316,528900.0
2006-02-22 10:25:00,12.46,12.5,12.45,12.48,22400.0,12.2316,12.2708,12.2217,12.2512,22400.0
2006-02-22 10:30:00,12.49,12.5,12.46,12.5,63700.0,12.261,12.2708,12.2316,12.2708,63700.0
2006-02-22 10:35:00,12.5,12.59,12.49,12.54,57100.0,12.2708,12.3592,12.261,12.3101,57100.0
2006-02-22 10:40:00,12.56,12.56,12.53,12.53,6100.0,12.3297,12.3297,12.3003,12.3003,6100.0
2006-02-22 10:45:00,12.53,12.57,12.52,12.55,10800.0,12.3003,12.3395,12.2905,12.3199,10800.0
2006-02-22 10:50:00,12.54,12.56,12.52,12.56,15500.0,12.3101,12.3297,12.2905,12.3297,15500.0
2006-02-22 10:55:00,12.56,12.64,12.56,12.6,22100.0,12.3297,12.4083,12.3297,12.369,22100.0
2006-02-22 11:00:00,12.6,12.61,12.59,12.6,49900.0,12.369,12.3788,12.3592,12.369,49900.0
2006-02-22 11:05:00,12.59,12.6,12.58,12.6,4100.0,12.3592,12.369,12.3494,12.369,4100.0
2006-02-22 11:10:00,12.6,12.6,12.58,12.6,3700.0,12.369,12.369,12.3494,12.369,3700.0
2006-02-22 11:15:00,12.59,12.6,12.59,12.6,9500.0,12.3592,12.369,12.3592,12.369,9500.0
2006-02-22 11:20:00,12.6,12.64,12.59,12.64,34700.0,12.369,12.4083,12.3592,12.4083,34700.0
2006-02-22 11:25:00,12.64,12.65,12.63,12.64,10100.0,12.4083,12.4181,12.3984,12.4083,10100.0
2006-02-22 11:30:00,12.66,12.7,12.65,12.7,15500.0,12.4279,12.4672,12.4181,12.4672,15500.0
2006-02-22 11:35:00,12.7,12.7,12.65,12.65,205800.0,12.4672,12.4672,12.4181,12.4181,205800.0
2006-02-22 11:40:00,12.65,12.65,12.58,12.6,24600.0,12.4181,12.4181,12.3494,12.369,24600.0
2006-02-22 11:45:00,12.6,12.6,12.57,12.58,23100.0,12.369,12.369,12.3395,12.3494,23100.0
2006-02-22 11:50:00,12.58,12.58,12.56,12.57,10800.0,12.3494,12.3494,12.3297,12.3395,10800.0
2006-02-22 11:55:00,12.57,12.57,12.54,12.55,9600.0,12.3395,12.3395,12.3101,12.3199,9600.0
2006-02-22 12:00:00,12.55,12.58,12.55,12.57,120700.0,12.3199,12.3494,12.3199,12.3395,120700.0
2006-02-22 12:05:00,12.58,12.58,12.57,12.57,16800.0,12.3494,12.3494,12.3395,12.3395,16800.0
2006-02-22 12:10:00,12.57,12.58,12.55,12.55,13000.0,12.3395,12.3494,12.3199,12.3199,13000.0
2006-02-22 12:15:00,12.55,12.57,12.54,12.57,4300.0,12.3199,12.3395,12.3101,12.3395,4300.0
2006-02-22 12:20:00,12.55,12.6,12.55,12.58,7200.0,12.3199,12.369,12.3199,12.3494,7200.0
2006-02-22 12:25:00,12.57,12.58,12.53,12.55,9500.0,12.3395,12.3494,12.3003,12.3199,9500.0
2006-02-22 12:30:00,12.55,12.6,12.55,12.6,4100.0,12.3199,12.369,12.3199,12.369,4100.0
2006-02-22 12:35:00,12.59,12.6,12.57,12.59,2900.0,12.3592,12.369,12.3395,12.3592,2900.0
2006-02-22 12:40:00,12.57,12.57,12.55,12.57,11000.0,12.3395,12.3395,12.3199,12.3395,11000.0
2006-02-22 12:45:00,12.56,12.57,12.56,12.56,7900.0,12.3297,12.3395,12.3297,12.3297,7900.0
2006-02-22 12:50:00,12.54,12.55,12.51,12.52,9400.0,12.3101,12.3199,12.2806,12.2905,9400.0
2006-02-22 12:55:00,12.54,12.55,12.53,12.53,4400.0,12.3101,12.3199,12.3003,12.3003,4400.0
2006-02-22 13:00:00,12.54,12.58,12.54,12.54,8100.0,12.3101,12.3494,12.3101,12.3101,8100.0
2006-02-22 13:05:00,12.53,12.54,12.48,12.49,14300.0,12.3003,12.3101,12.2512,12.261,14300.0
2006-02-22 13:10:00,12.49,12.5,12.49,12.5,8100.0,12.261,12.2708,12.261,12.2708,8100.0
2006-02-22 13:15:00,12.5,12.51,12.49,12.51,11600.0,12.2708,12.2806,12.261,12.2806,11600.0
2006-02-22 13:20:00,12.51,12.51,12.48,12.49,20300.0,12.2806,12.2806,12.2512,12.261,20300.0
2006-02-22 13:25:00,12.49,12.49,12.48,12.48,4700.0,12.261,12.261,12.2512,12.2512,4700.0
2006-02-22 13:30:00,12.48,12.5,12.47,12.48,7100.0,12.2512,12.2708,12.2414,12.2512,7100.0
2006-02-22 13:35:00,12.49,12.49,12.47,12.47,5600.0,12.261,12.261,12.2414,12.2414,5600.0
2006-02-22 13:40:00,12.47,12.49,12.47,12.47,4900.0,12.2414,12.261,12.2414,12.2414,4900.0
2006-02-22 13:45:00,12.47,12.5,12.47,12.49,8200.0,12.2414,12.2708,12.2414,12.261,8200.0
2006-02-22 13:50:00,12.5,12.51,12.5,12.51,2800.0,12.2708,12.2806,12.2708,12.2806,2800.0
2006-02-22 13:55:00,12.51,12.51,12.49,12.5,4800.0,12.2806,12.2806,12.261,12.2708,4800.0
2006-02-22 14:00:00,12.49,12.5,12.48,12.48,11200.0,12.261,12.2708,12.2512,12.2512,11200.0
2006-02-22 14:05:00,12.48,12.5,12.48,12.5,8600.0,12.2512,12.2708,12.2512,12.2708,8600.0
2006-02-22 14:10:00,12.49,12.52,12.49,12.51,6800.0,12.261,12.2905,12.261,12.2806,6800.0
2006-02-22 14:15:00,12.51,12.53,12.5,12.52,6100.0,12.2806,12.3003,12.2708,12.2905,6100.0
2006-02-22 14:20:00,12.53,12.55,12.53,12.54,7000.0,12.3003,12.3199,12.3003,12.3101,7000.0
2006-02-22 14:25:00,12.55,12.56,12.55,12.55,7200.0,12.3199,12.3297,12.3199,12.3199,7200.0
2006-02-22 14:30:00,12.54,12.55,12.49,12.5,12600.0,12.3101,12.3199,12.261,12.2708,12600.0
2006-02-22 14:35:00,12.5,12.5,12.49,12.5,12700.0,12.2708,12.2708,12.261,12.2708,12700.0
2006-02-22 14:40:00,12.49,12.5,12.48,12.5,16200.0,12.261,12.2708,12.2512,12.2708,16200.0
2006-02-22 14:45:00,12.5,12.5,12.48,12.49,7400.0,12.2708,12.2708,12.2512,12.261,7400.0
2006-02-22 14:50:00,12.49,12.49,12.48,12.49,4800.0,12.261,12.261,12.2512,12.261,4800.0
2006-02-22 14:55:00,12.49,12.49,12.48,12.49,5300.0,12.261,12.261,12.2512,12.261,5300.0
2006-02-22 15:00:00,12.49,12.49,12.48,12.48,10200.0,12.261,12.261,12.2512,12.2512,10200.0
2006-02-22 15:05:00,12.48,12.48,12.44,12.45,8100.0,12.2512,12.2512,12.2119,12.2217,8100.0
2006-02-22 15:10:00,12.44,12.45,12.42,12.44,8200.0,12.2119,12.2217,12.1923,12.2119,8200.0
2006-02-22 15:15:00,12.44,12.44,12.4,12.4,22100.0,12.2119,12.2119,12.1727,12.1727,22100.0
2006-02-22 15:20:00,12.43,12.45,12.41,12.43,31100.0,12.2021,12.2217,12.1825,12.2021,31100.0
2006-02-22 15:25:00,12.44,12.44,12.42,12.44,14600.0,12.2119,12.2119,12.1923,12.2119,14600.0
2006-02-22 15:30:00,12.44,12.46,12.44,12.44,47000.0,12.2119,12.2316,12.2119,12.2119,47000.0
2006-02-22 15:35:00,12.44,12.44,12.43,12.43,26000.0,12.2119,12.2119,12.2021,12.2021,26000.0
2006-02-22 15:40:00,12.43,12.43,12.4,12.4,13300.0,12.2021,12.2021,12.1727,12.1727,13300.0
2006-02-22 15:45:00,12.4,12.43,12.4,12.42,10700.0,12.1727,12.2021,12.1727,12.1923,10700.0
2006-02-22 15:50:00,12.43,12.43,12.42,12.43,18100.0,12.2021,12.2021,12.1923,12.2021,18100.0
2006-02-22 15:55:00,12.43,12.44,12.41,12.42,12800.0,12.2021,12.2119,12.1825,12.1923,12800.0
2006-02-23 09:30:00,12.54,12.54,12.44,12.5,48700.0,12.3101,12.3101,12.2119,12.2708,48700.0
2006-02-23 09:35:00,12.48,12.59,12.48,12.59,6300.0,12.2512,12.3592,12.2512,12.3592,6300.0
2006-02-23 09:40:00,12.58,12.58,12.5,12.54,16200.0,12.3494,12.3494,12.2708,12.3101,16200.0
2006-02-23 09:45:00,12.52,12.53,12.43,12.44,24100.0,12.2905,12.3003,12.2021,12.2119,24100.0
2006-02-23 09:50:00,12.44,12.49,12.43,12.47,13800.0,12.2119,12.261,12.2021,12.2414,13800.0
2006-02-23 09:55:00,12.46,12.51,12.44,12.5,10100.0,12.2316,12.2806,12.2119,12.2708,10100.0
2006-02-23 10:00:00,12.48,12.55,12.48,12.55,169900.0,12.2512,12.3199,12.2512,12.3199,169900.0
2006-02-23 10:05:00,12.55,12.58,12.54,12.58,27000.0,12.3199,12.3494,12.3101,12.3494,27000.0
2006-02-23 10:10:00,12.57,12.6,12.56,12.56,27400.0,12.3395,12.369,12.3297,12.3297,27400.0
2006-02-23 10:15:00,12.59,12.62,12.57,12.62,25600.0,12.3592,12.3886,12.3395,12.3886,25600.0
2006-02-23 10:20:00,12.63,12.69,12.63,12.68,18500.0,12.3984,12.4573,12.3984,12.4475,18500.0
2006-02-23 10:25:00,12.68,12.69,12.62,12.66,41100.0,12.4475,12.4573,12.3886,12.4279,41100.0
2006-02-23 10:30:00,12.66,12.7,12.66,12.7,12800.0,12.4279,12.4672,12.4279,12.4672,12800.0
2006-02-23 10:35:00,12.7,12.81,12.69,12.81,29800.0,12.4672,12.5751,12.4573,12.5751,29800.0
2006-02-23 10:40:00,12.81,12.82,12.74,12.76,30000.0,12.5751,12.585,12.5064,12.5261,30000.0
2006-02-23 10:45:00,12.76,12.8,12.76,12.8,22200.0,12.5261,12.5653,12.5261,12.5653,22200.0
2006-02-23 10:50:00,12.8,12.8,12.7,12.7,21400.0,12.5653,12.5653,12.4672,12.4672,21400.0
2006-02-23 10:55:00,12.7,12.7,12.63,12.65,26700.0,12.4672,12.4672,12.3984,12.4181,26700.0
2006-02-23 11:00:00,12.65,12.65,12.61,12.61,18500.0,12.4181,12.4181,12.3788,12.3788,18500.0
2006-02-23 11:05:00,12.61,12.67,12.6,12.64,168600.0,12.3788,12.4377,12.369,12.4083,168600.0
2006-02-23 11:10:00,12.64,12.7,12.64,12.67,1750600.0,12.4083,12.4672,12.4083,12.4377,1750600.0
2006-02-23 11:15:00,12.67,12.72,12.67,12.69,103000.0,12.4377,12.4868,12.4377,12.4573,103000.0
2006-02-23 11:20:00,12.68,12.72,12.68,12.69,18600.0,12.4475,12.4868,12.4475,12.4573,18600.0
2006-02-23 11:25:00,12.69,12.69,12.68,12.68,30900.0,12.4573,12.4573,12.4475,12.4475,30900.0
2006-02-23 11:30:00,12.68,12.7,12.68,12.68,11700.0,12.4475,12.4672,12.4475,12.4475,11700.0
2006-02-23 11:35:00,12.68,12.72,12.68,12.69,15600.0,12.4475,12.4868,12.4475,12.4573,15600.0
2006-02-23 11:40:00,12.69,12.7,12.68,12.68,25100.0,12.4573,12.4672,12.4475,12.4475,25100.0
2006-02-23 11:45:00,12.69,12.7,12.66,12.68,15800.0,12.4573,12.4672,12.4279,12.4475,15800.0
2006-02-23 11:50:00,12.68,12.71,12.67,12.68,47000.0,12.4475,12.477,12.4377,12.4475,47000.0
2006-02-23 11:55:00,12.67,12.72,12.62,12.66,16300.0,12.4377,12.4868,12.3886,12.4279,16300.0
2006-02-23 12:00:00,12.66,12.7,12.66,12.67,8100.0,12.4279,12.4672,12.4279,12.4377,8100.0
2006-02-23 12:05:00,12.66,12.69,12.66,12.68,12200.0,12.4279,12.4573,12.4279,12.4475,12200.0
2006-02-23 12:10:00,12.69,12.71,12.66,12.68,18000.0,12.4573,12.477,12.4279,12.4475,18000.0
2006-02-23 12:15:00,12.68,12.69,12.67,12.69,5900.0,12.4475,12.4573,12.4377,12.4573,5900.0
2006-02-23 12:20:00,12.69,12.7,12.67,12.69,18000.0,12.4573,12.4672,12.4377,12.4573,18000.0
2006-02-23 12:25:00,12.69,12.7,12.67,12.68,17900.0,12.4573,12.4672,12.4377,12.4475,17900.0
2006-02-23 12:30:00,12.68,12.7,12.67,12.69,7900.0,12.4475,12.4672,12.4377,12.4573,7900.0
2006-02-23 12:35:00,12.69,12.7,12.66,12.69,10900.0,12.4573,12.4672,12.4279,12.4573,10900.0
2006-02-23 12:40:00,12.69,12.7,12.66,12.67,12500.0,12.4573,12.4672,12.4279,12.4377,12500.0
2006-02-23 12:45:00,12.67,12.68,12.63,12.65,23100.0,12.4377,12.4475,12.3984,12.4181,23100.0
2006-02-23 12:50:00,12.65,12.68,12.65,12.67,12400.0,12.4181,12.4475,12.4181,12.4377,12400.0
2006-02-23 12:55:00,12.69,12.7,12.68,12.69,7000.0,12.4573,12.4672,12.4475,12.4573,7000.0
2006-02-23 13:00:00,12.69,12.74,12.69,12.74,7900.0,12.4573,12.5064,12.4573,12.5064,7900.0
2006-02-23 13:05:00,12.74,12.75,12.72,12.72,11400.0,12.5064,12.5162,12.4868,12.4868,11400.0
2006-02-23 13:10:00,12.72,12.72,12.7,12.71,11100.0,12.4868,12.4868,12.4672,12.477,11100.0
2006-02-23 13:15:00,12.7,12.74,12.7,12.72,14600.0,12.4672,12.5064,12.4672,12.4868,14600.0
2006-02-23 13:20:00,12.73,12.76,12.73,12.76,8400.0,12.4966,12.5261,12.4966,12.5261,8400.0
2006-02-23 13:25:00,12.75,12.77,12.75,12.77,10000.0,12.5162,12.5359,12.5162,12.5359,10000.0
2006-02-23 13:30:00,12.76,12.8,12.75,12.8,12000.0,12.5261,12.5653,12.5162,12.5653,12000.0
2006-02-23 13:35:00,12.8,12.86,12.8,12.85,8400.0,12.5653,12.6242,12.5653,12.6144,8400.0
2006-02-23 13:40:00,12.86,12.86,12.85,12.85,11700.0,12.6242,12.6242,12.6144,12.6144,11700.0
2006-02-23 13:45:00,12.85,12.92,12.85,12.92,13800.0,12.6144,12.6831,12.6144,12.6831,13800.0
2006-02-23 13:50:00,12.92,12.94,12.91,12.93,9700.0,12.6831,12.7028,12.6733,12.6929,9700.0
2006-02-23 13:55:00,12.93,12.94,12.9,12.9,21500.0,12.6929,12.7028,12.6635,12.6635,21500.0
2006-02-23 14:00:00,12.9,12.94,12.89,12.9,16400.0,12.6635,12.7028,12.6537,12.6635,16400.0
2006-02-23 14:05:00,12.9,12.93,12.9,12.93,16200.0,12.6635,12.6929,12.6635,12.6929,16200.0
2006-02-23 14:10:00,12.92,12.93,12.92,12.92,12700.0,12.6831,12.6929,12.6831,12.6831,12700.0
2006-02-23 14:15:00,12.93,12.93,12.89,12.9,11600.0,12.6929,12.6929,12.6537,12.6635,11600.0
2006-02-23 14:20:00,12.9,12.9,12.89,12.9,14400.0,12.6635,12.6635,12.6537,12.6635,14400.0
2006-02-23 14:25:00,12.9,12.9,12.89,12.89,13200.0,12.6635,12.6635,12.6537,12.6537,13200.0
2006-02-23 14:30:00,12.9,12.9,12.89,12.89,22400.0,12.6635,12.6635,12.6537,12.6537,22400.0
2006-02-23 14:35:00,12.9,12.91,12.89,12.91,24900.0,12.6635,12.6733,12.6537,12.6733,24900.0
2006-02-23 14:40:00,12.9,12.91,12.9,12.91,26700.0,12.6635,12.6733,12.6635,12.6733,26700.0
2006-02-23 14:45:00,12.9,12.94,12.9,12.93,12300.0,12.6635,12.7028,12.6635,12.6929,12300.0
2006-02-23 14:50:00,12.93,12.94,12.92,12.92,13900.0,12.6929,12.7028,12.6831,12.6831,13900.0
2006-02-23 14:55:00,12.92,12.95,12.92,12.93,16100.0,12.6831,12.7126,12.6831,12.6929,16100.0
2006-02-23 15:00:00,12.93,12.94,12.93,12.94,7100.0,12.6929,12.7028,12.6929,12.7028,7100.0
2006-02-23 15:05:00,12.94,12.98,12.94,12.97,12100.0,12.7028,12.742,12.7028,12.7322,12100.0
2006-02-23 15:10:00,12.97,12.98,12.96,12.98,12400.0,12.7322,12.742,12.7224,12.742,12400.0
2006-02-23 15:15:00,12.99,13.03,12.99,13.01,18500.0,12.7518,12.7911,12.7518,12.7715,18500.0
2006-02-23 15:20:00,13.02,13.06,13.01,13.01,37700.0,12.7813,12.8206,12.7715,12.7715,37700.0
2006-02-23 15:25:00,13.01,13.01,12.95,12.96,34800.0,12.7715,12.7715,12.7126,12.7224,34800.0
2006-02-23 15:30:00,12.95,12.96,12.94,12.96,21700.0,12.7126,12.7224,12.7028,12.7224,21700.0
2006-02-23 15:35:00,12.96,12.96,12.91,12.93,38000.0,12.7224,12.7224,12.6733,12.6929,38000.0
2006-02-23 15:40:00,12.92,12.92,12.77,12.8,43600.0,12.6831,12.6831,12.5359,12.5653,43600.0
2006-02-23 15:45:00,12.8,12.82,12.78,12.79,41300.0,12.5653,12.585,12.5457,12.5555,41300.0
2006-02-23 15:50:00,12.8,12.81,12.69,12.71,69100.0,12.5653,12.5751,12.4573,12.477,69100.0
2006-02-23 15:55:00,12.71,12.9,12.71,12.87,78800.0,12.477,12.6635,12.477,12.634,78800.0
2006-02-24 09:30:00,13.85,13.9,13.66,13.81,89200.0,13.5961,13.6452,13.4096,13.5568,89200.0
2006-02-24 09:35:00,13.8,13.81,13.45,13.45,74800.0,13.547,13.5568,13.2034,13.2034,74800.0
2006-02-24 09:40:00,13.45,13.55,13.35,13.55,50300.0,13.2034,13.3016,13.1052,13.3016,50300.0
2006-02-24 09:45:00,13.56,13.61,13.52,13.58,59900.0,13.3114,13.3605,13.2721,13.331,59900.0
2006-02-24 09:50:00,13.58,13.62,13.5,13.54,38200.0,13.331,13.3703,13.2525,13.2918,38200.0
2006-02-24 09:55:00,13.54,13.58,13.5,13.51,48200.0,13.2918,13.331,13.2525,13.2623,48200.0
2006-02-24 10:00:00,13.5,13.51,13.42,13.49,39800.0,13.2525,13.2623,13.174,13.2427,39800.0
2006-02-24 10:05:00,13.45,13.74,13.45,13.71,43800.0,13.2034,13.4881,13.2034,13.4586,43800.0
2006-02-24 10:10:00,13.7,13.9,13.69,13.9,113200.0,13.4488,13.6452,13.439,13.6452,113200.0
2006-02-24 10:15:00,13.9,13.95,13.73,13.84,68500.0,13.6452,13.6942,13.4783,13.5863,68500.0
2006-02-24 10:20:00,13.84,13.88,13.7,13.8,49800.0,13.5863,13.6255,13.4488,13.547,49800.0
2006-02-24 10:25:00,13.8,13.88,13.65,13.65,48300.0,13.547,13.6255,13.3997,13.3997,48300.0
2006-02-24 10:30:00,13.65,13.7,13.6,13.63,67000.0,13.3997,13.4488,13.3507,13.3801,67000.0
2006-02-24 10:35:00,13.61,13.63,13.58,13.61,37600.0,13.3605,13.3801,13.331,13.3605,37600.0
2006-02-24 10:40:00,13.61,13.67,13.59,13.66,49300.0,13.3605,13.4194,13.3408,13.4096,49300.0
2006-02-24 10:45:00,13.65,13.69,13.58,13.66,27100.0,13.3997,13.439,13.331,13.4096,27100.0
2006-02-24 10:50:00,13.66,13.66,13.47,13.49,52500.0,13.4096,13.4096,13.223,13.2427,52500.0
2006-02-24 10:55:00,13.47,13.49,13.39,13.46,49500.0,13.223,13.2427,13.1445,13.2132,49500.0
2006-02-24 11:00:00,13.49,13.53,13.48,13.5,39900.0,13.2427,13.2819,13.2329,13.2525,39900.0
2006-02-24 11:05:00,13.5,13.55,13.5,13.5,30500.0,13.2525,13.3016,13.2525,13.2525,30500.0
2006-02-24 11:10:00,13.51,13.52,13.48,13.48,62400.0,13.2623,13.2721,13.2329,13.2329,62400.0
2006-02-24 11:15:00,13.49,13.5,13.47,13.48,11100.0,13.2427,13.2525,13.223,13.2329,11100.0
2006-02-24 11:20:00,13.48,13.54,13.45,13.54,38700.0,13.2329,13.2918,13.2034,13.2918,38700.0
2006-02-24 11:25:00,13.55,13.56,13.49,13.52,15300.0,13.3016,13.3114,13.2427,13.2721,15300.0
2006-02-24 11:30:00,13.51,13.52,13.49,13.52,7400.0,13.2623,13.2721,13.2427,13.2721,7400.0
2006-02-24 11:35:00,13.53,13.54,13.47,13.53,51000.0,13.2819,13.2918,13.223,13.2819,51000.0
2006-02-24 11:40:00,13.54,13.54,13.5,13.5,114400.0,13.2918,13.2918,13.2525,13.2525,114400.0
2006-02-24 11:45:00,13.49,13.53,13.48,13.53,23400.0,13.2427,13.2819,13.2329,13.2819,23400.0
2006-02-24 11:50:00,13.53,13.65,13.53,13.58,42600.0,13.2819,13.3997,13.2819,13.331,42600.0
2006-02-24 11:55:00,13.59,13.65,13.55,13.58,16800.0,13.3408,13.3997,13.3016,13.331,16800.0
2006-02-24 12:00:00,13.58,13.6,13.57,13.58,7000.0,13.331,13.3507,13.3212,13.331,7000.0
2006-02-24 12:05:00,13.58,13.59,13.54,13.54,7100.0,13.331,13.3408,13.2918,13.2918,7100.0
2006-02-24 12:10:00,13.54,13.54,13.52,13.53,11400.0,13.2918,13.2918,13.2721,13.2819,11400.0
2006-02-24 12:15:00,13.52,13.53,13.51,13.52,4200.0,13.2721,13.2819,13.2623,13.2721,4200.0
2006-02-24 12:20:00,13.52,13.54,13.52,13.53,6600.0,13.2721,13.2918,13.2721,13.2819,6600.0
2006-02-24 12:25:00,13.53,13.53,13.51,13.53,12000.0,13.2819,13.2819,13.2623,13.2819,12000.0
2006-02-24 12:30:00,13.53,13.53,13.49,13.49,32400.0,13.2819,13.2819,13.2427,13.2427,32400.0
2006-02-24 12:35:00,13.5,13.51,13.42,13.43,45700.0,13.2525,13.2623,13.174,13.1838,45700.0
2006-02-24 12:40:00,13.43,13.48,13.42,13.48,7100.0,13.1838,13.2329,13.174,13.2329,7100.0
2006-02-24 12:45:00,13.49,13.5,13.49,13.49,5000.0,13.2427,13.2525,13.2427,13.2427,5000.0
2006-02-24 12:50:00,13.49,13.51,13.49,13.51,87200.0,13.2427,13.2623,13.2427,13.2623,87200.0
2006-02-24 12:55:00,13.51,13.53,13.5,13.52,13100.0,13.2623,13.2819,13.2525,13.2721,13100.0
2006-02-24 13:00:00,13.52,13.54,13.45,13.47,25700.0,13.2721,13.2918,13.2034,13.223,25700.0
2006-02-24 13:05:00,13.47,13.49,13.46,13.49,8300.0,13.223,13.2427,13.2132,13.2427,8300.0
2006-02-24 13:10:00,13.49,13.49,13.43,13.43,29400.0,13.2427,13.2427,13.1838,13.1838,29400.0
2006-02-24 13:15:00,13.45,13.45,13.42,13.43,17200.0,13.2034,13.2034,13.174,13.1838,17200.0
2006-02-24 13:20:00,13.44,13.45,13.42,13.43,15100.0,13.1936,13.2034,13.174,13.1838,15100.0
2006-02-24 13:25:00,13.43,13.44,13.42,13.43,5000.0,13.1838,13.1936,13.174,13.1838,5000.0
2006-02-24 13:30:00,13.43,13.43,13.34,13.34,27200.0,13.1838,13.1838,13.0954,13.0954,27200.0
2006-02-24 13:35:00,13.34,13.38,13.34,13.36,15100.0,13.0954,13.1347,13.0954,13.1151,15100.0
2006-02-24 13:40:00,13.36,13.36,13.27,13.27,20200.0,13.1151,13.1151,13.0267,13.0267,20200.0
2006-02-24 13:45:00,13.27,13.3,13.25,13.3,18100.0,13.0267,13.0562,13.0071,13.0562,18100.0
2006-02-24 13:50:00,13.3,13.32,13.29,13.32,39900.0,13.0562,13.0758,13.0463,13.0758,39900.0
2006-02-24 13:55:00,13.31,13.32,13.28,13.3,5400.0,13.066,13.0758,13.0365,13.0562,5400.0
2006-02-24 14:00:00,13.31,13.34,13.3,13.34,8700.0,13.066,13.0954,13.0562,13.0954,8700.0
2006-02-24 14:05:00,13.34,13.34,13.33,13.33,5000.0,13.0954,13.0954,13.0856,13.0856,5000.0
2006-02-24 14:10:00,13.32,13.35,13.29,13.32,12200.0,13.0758,13.1052,13.0463,13.0758,12200.0
2006-02-24 14:15:00,13.32,13.34,13.32,13.34,8300.0,13.0758,13.0954,13.0758,13.0954,8300.0
2006-02-24 14:20:00,13.34,13.38,13.33,13.37,20100.0,13.0954,13.1347,13.0856,13.1249,20100.0
2006-02-24 14:25:00,13.39,13.4,13.38,13.4,6600.0,13.1445,13.1543,13.1347,13.1543,6600.0
2006-02-24 14:30:00,13.39,13.45,13.39,13.45,166900.0,13.1445,13.2034,13.1445,13.2034,166900.0
2006-02-24 14:35:00,13.45,13.45,13.38,13.43,119700.0,13.2034,13.2034,13.1347,13.1838,119700.0
2006-02-24 14:40:00,13.43,13.45,13.43,13.44,108300.0,13.1838,13.2034,13.1838,13.1936,108300.0
2006-02-24 14:45:00,13.44,13.44,13.4,13.41,9100.0,13.1936,13.1936,13.1543,13.1641,9100.0
2006-02-24 14:50:00,13.42,13.45,13.42,13.45,5300.0,13.174,13.2034,13.174,13.2034,5300.0
2006-02-24 14:55:00,13.44,13.45,13.44,13.45,11300.0,13.1936,13.2034,13.1936,13.2034,11300.0
2006-02-24 15:00:00,13.45,13.45,13.44,13.45,38000.0,13.2034,13.2034,13.1936,13.2034,38000.0
2006-02-24 15:05:00,13.44,13.45,13.39,13.4,14100.0,13.1936,13.2034,13.1445,13.1543,14100.0
2006-02-24 15:10:00,13.4,13.41,13.38,13.39,9000.0,13.1543,13.1641,13.1347,13.1445,9000.0
2006-02-24 15:15:00,13.39,13.4,13.35,13.37,23500.0,13.1445,13.1543,13.1052,13.1249,23500.0
2006-02-24 15:20:00,13.38,13.4,13.37,13.4,13100.0,13.1347,13.1543,13.1249,13.1543,13100.0
2006-02-24 15:25:00,13.4,13.43,13.39,13.41,18700.0,13.1543,13.1838,13.1445,13.1641,18700.0
2006-02-24 15:30:00,13.41,13.41,13.37,13.4,18300.0,13.1641,13.1641,13.1249,13.1543,18300.0
2006-02-24 15:35:00,13.4,13.4,13.37,13.38,15600.0,13.1543,13.1543,13.1249,13.1347,15600.0
2006-02-24 15:40:00,13.37,13.37,13.33,13.34,13700.0,13.1249,13.1249,13.0856,13.0954,13700.0
2006-02-24 15:45:00,13.34,13.39,13.32,13.39,34900.0,13.0954,13.1445,13.0758,13.1445,34900.0
2006-02-24 15:50:00,13.39,13.4,13.34,13.34,31700.0,13.1445,13.1543,13.0954,13.0954,31700.0
2006-02-24 15:55:00,13.34,13.37,13.31,13.35,62800.0,13.0954,13.1249,13.066,13.1052,62800.0
2006-02-27 09:30:00,13.65,13.65,13.43,13.54,38800.0,13.3997,13.3997,13.1838,13.2918,38800.0
2006-02-27 09:35:00,13.49,13.58,13.47,13.56,8600.0,13.2427,13.331,13.223,13.3114,8600.0
2006-02-27 09:40:00,13.56,13.57,13.5,13.51,29000.0,13.3114,13.3212,13.2525,13.2623,29000.0
2006-02-27 09:45:00,13.55,13.56,13.5,13.54,12100.0,13.3016,13.3114,13.2525,13.2918,12100.0
2006-02-27 09:50:00,13.5,13.5,13.46,13.46,11600.0,13.2525,13.2525,13.2132,13.2132,11600.0
2006-02-27 09:55:00,13.48,13.49,13.46,13.47,6100.0,13.2329,13.2427,13.2132,13.223,6100.0
2006-02-27 10:00:00,13.48,13.48,13.45,13.45,11700.0,13.2329,13.2329,13.2034,13.2034,11700.0
2006-02-27 10:05:00,13.45,13.46,13.41,13.46,14100.0,13.2034,13.2132,13.1641,13.2132,14100.0
2006-02-27 10:10:00,13.45,13.47,13.43,13.47,11100.0,13.2034,13.223,13.1838,13.223,11100.0
2006-02-27 10:15:00,13.46,13.46,13.41,13.45,9500.0,13.2132,13.2132,13.1641,13.2034,9500.0
2006-02-27 10:20:00,13.44,13.48,13.42,13.48,37800.0,13.1936,13.2329,13.174,13.2329,37800.0
2006-02-27 10:25:00,13.48,13.5,13.47,13.5,5300.0,13.2329,13.2525,13.223,13.2525,5300.0
2006-02-27 10:30:00,13.49,13.5,13.48,13.49,11900.0,13.2427,13.2525,13.2329,13.2427,11900.0
2006-02-27 10:35:00,13.49,13.49,13.47,13.48,4700.0,13.2427,13.2427,13.223,13.2329,4700.0
2006-02-27 10:40:00,13.49,13.5,13.46,13.46,12400.0,13.2427,13.2525,13.2132,13.2132,12400.0
2006-02-27 10:45:00,13.45,13.49,13.45,13.47,8700.0,13.2034,13.2427,13.2034,13.223,8700.0
2006-02-27 10:50:00,13.48,13.5,13.47,13.5,3400.0,13.2329,13.2525,13.223,13.2525,3400.0
2006-02-27 10:55:00,13.5,13.5,13.43,13.43,18400.0,13.2525,13.2525,13.1838,13.1838,18400.0
2006-02-27 11:00:00,13.44,13.45,13.44,13.44,3100.0,13.1936,13.2034,13.1936,13.1936,3100.0
2006-02-27 11:05:00,13.43,13.45,13.42,13.44,6100.0,13.1838,13.2034,13.174,13.1936,6100.0
2006-02-27 11:10:00,13.45,13.48,13.44,13.48,11500.0,13.2034,13.2329,13.1936,13.2329,11500.0
2006-02-27 11:15:00,13.48,13.5,13.47,13.49,32300.0,13.2329,13.2525,13.223,13.2427,32300.0
2006-02-27 11:20:00,13.49,13.5,13.48,13.5,18500.0,13.2427,13.2525,13.2329,13.2525,18500.0
2006-02-27 11:25:00,13.5,13.55,13.49,13.52,101400.0,13.2525,13.3016,13.2427,13.2721,101400.0
2006-02-27 11:30:00,13.54,13.54,13.52,13.53,5300.0,13.2918,13.2918,13.2721,13.2819,5300.0
2006-02-27 11:35:00,13.53,13.53,13.47,13.47,3600.0,13.2819,13.2819,13.223,13.223,3600.0
2006-02-27 11:40:00,13.47,13.48,13.44,13.46,4600.0,13.223,13.2329,13.1936,13.2132,4600.0
2006-02-27 11:45:00,13.46,13.46,13.44,13.45,3500.0,13.2132,13.2132,13.1936,13.2034,3500.0
2006-02-27 11:50:00,13.44,13.52,13.44,13.52,13100.0,13.1936,13.2721,13.1936,13.2721,13100.0
2006-02-27 11:55:00,13.52,13.55,13.52,13.54,33100.0,13.2721,13.3016,13.2721,13.2918,33100.0
2006-02-27 12:00:00,13.55,13.57,13.54,13.55,33800.0,13.3016,13.3212,13.2918,13.3016,33800.0
2006-02-27 12:05:00,13.55,13.58,13.55,13.57,16600.0,13.3016,13.331,13.3016,13.3212,16600.0
2006-02-27 12:10:00,13.57,13.58,13.57,13.57,12900.0,13.3212,13.331,13.3212,13.3212,12900.0
2006-02-27 12:15:00,13.58,13.58,13.53,13.55,8100.0,13.331,13.331,13.2819,13.3016,8100.0
2006-02-27 12:20:00,13.55,13.58,13.5,13.58,77300.0,13.3016,13.331,13.2525,13.331,77300.0
2006-02-27 12:25:00,13.58,13.63,13.58,13.62,27200.0,13.331,13.3801,13.331,13.3703,27200.0
2006-02-27 12:30:00,13.63,13.63,13.6,13.62,25200.0,13.3801,13.3801,13.3507,13.3703,25200.0
2006-02-27 12:35:00,13.62,13.63,13.61,13.62,9700.0,13.3703,13.3801,13.3605,13.3703,9700.0
2006-02-27 12:40:00,13.61,13.64,13.61,13.63,5600.0,13.3605,13.3899,13.3605,13.3801,5600.0
2006-02-27 12:45:00,13.63,13.63,13.58,13.59,12200.0,13.3801,13.3801,13.331,13.3408,12200.0
2006-02-27 12:50:00,13.6,13.6,13.58,13.58,4900.0,13.3507,13.3507,13.331,13.331,4900.0
2006-02-27 12:55:00,13.58,13.59,13.57,13.58,4600.0,13.331,13.3408,13.3212,13.331,4600.0
2006-02-27 13:00:00,13.58,13.59,13.53,13.53,10400.0,13.331,13.3408,13.2819,13.2819,10400.0
2006-02-27 13:05:00,13.53,13.53,13.5,13.51,4900.0,13.2819,13.2819,13.2525,13.2623,4900.0
2006-02-27 13:10:00,13.51,13.52,13.5,13.51,12200.0,13.2623,13.2721,13.2525,13.2623,12200.0
2006-02-27 13:15:00,13.51,13.51,13.5,13.5,4000.0,13.2623,13.2623,13.2525,13.2525,4000.0
2006-02-27 13:20:00,13.51,13.52,13.5,13.51,8000.0,13.2623,13.2721,13.2525,13.2623,8000.0
2006-02-27 13:25:00,13.52,13.52,13.51,13.52,6400.0,13.2721,13.2721,13.2623,13.2721,6400.0
2006-02-27 13:30:00,13.52,13.53,13.5,13.53,11300.0,13.2721,13.2819,13.2525,13.2819,11300.0
2006-02-27 13:35:00,13.53,13.56,13.53,13.56,8600.0,13.2819,13.3114,13.2819,13.3114,8600.0
2006-02-27 13:40:00,13.56,13.57,13.55,13.57,13000.0,13.3114,13.3212,13.3016,13.3212,13000.0
2006-02-27 13:45:00,13.57,13.58,13.57,13.58,1200.0,13.3212,13.331,13.3212,13.331,1200.0
2006-02-27 13:50:00,13.58,13.59,13.57,13.59,6700.0,13.331,13.3408,13.3212,13.3408,6700.0
2006-02-27 13:55:00,13.58,13.59,13.58,13.58,7800.0,13.331,13.3408,13.331,13.331,7800.0
2006-02-27 14:00:00,13.58,13.61,13.58,13.6,18500.0,13.331,13.3605,13.331,13.3507,18500.0
2006-02-27 14:05:00,13.6,13.6,13.55,13.56,23000.0,13.3507,13.3507,13.3016,13.3114,23000.0
2006-02-27 14:10:00,13.57,13.61,13.57,13.61,41300.0,13.3212,13.3605,13.3212,13.3605,41300.0
2006-02-27 14:15:00,13.61,13.61,13.6,13.61,11500.0,13.3605,13.3605,13.3507,13.3605,11500.0
2006-02-27 14:20:00,13.62,13.63,13.61,13.63,7600.0,13.3703,13.3801,13.3605,13.3801,7600.0
2006-02-27 14:25:00,13.63,13.64,13.61,13.63,9500.0,13.3801,13.3899,13.3605,13.3801,9500.0
2006-02-27 14:30:00,13.63,13.66,13.63,13.65,42000.0,13.3801,13.4096,13.3801,13.3997,42000.0
2006-02-27 14:35:00,13.65,13.68,13.65,13.68,30200.0,13.3997,13.4292,13.3997,13.4292,30200.0
2006-02-27 14:40:00,13.68,13.69,13.64,13.66,17400.0,13.4292,13.439,13.3899,13.4096,17400.0
2006-02-27 14:45:00,13.67,13.69,13.66,13.69,7400.0,13.4194,13.439,13.4096,13.439,7400.0
2006-02-27 14:50:00,13.68,13.69,13.68,13.69,7800.0,13.4292,13.439,13.4292,13.439,7800.0
2006-02-27 14:55:00,13.69,13.69,13.65,13.67,23400.0,13.439,13.439,13.3997,13.4194,23400.0
2006-02-27 15:00:00,13.68,13.68,13.64,13.64,30800.0,13.4292,13.4292,13.3899,13.3899,30800.0
2006-02-27 15:05:00,13.62,13.65,13.61,13.65,9400.0,13.3703,13.3997,13.3605,13.3997,9400.0
2006-02-27 15:10:00,13.65,13.67,13.64,13.66,10800.0,13.3997,13.4194,13.3899,13.4096,10800.0
2006-02-27 15:15:00,13.66,13.68,13.65,13.65,19200.0,13.4096,13.4292,13.3997,13.3997,19200.0
2006-02-27 15:20:00,13.66,13.73,13.65,13.73,30100.0,13.4096,13.4783,13.3997,13.4783,30100.0
2006-02-27 15:25:00,13.72,13.8,13.71,13.79,60300.0,13.4685,13.547,13.4586,13.5372,60300.0
2006-02-27 15:30:00,13.78,13.81,13.75,13.8,38600.0,13.5274,13.5568,13.4979,13.547,38600.0
2006-02-27 15:35:00,13.8,13.82,13.76,13.8,39300.0,13.547,13.5666,13.5077,13.547,39300.0
2006-02-27 15:40:00,13.8,13.81,13.76,13.8,112600.0,13.547,13.5568,13.5077,13.547,112600.0
2006-02-27 15:45:00,13.8,13.83,13.8,13.81,41600.0,13.547,13.5764,13.547,13.5568,41600.0
2006-02-27 15:50:00,13.81,13.83,13.79,13.8,88100.0,13.5568,13.5764,13.5372,13.547,88100.0
2006-02-27 15:55:00,13.8,13.81,13.77,13.81,118900.0,13.547,13.5568,13.5175,13.5568,118900.0
2006-02-28 09:30:00,13.78,13.81,13.69,13.79,27400.0,13.5274,13.5568,13.439,13.5372,27400.0
2006-02-28 09:35:00,13.8,13.9,13.8,13.89,12600.0,13.547,13.6452,13.547,13.6353,12600.0
2006-02-28 09:40:00,13.89,13.94,13.86,13.89,10300.0,13.6353,13.6844,13.6059,13.6353,10300.0
2006-02-28 09:45:00,13.89,13.91,13.89,13.89,11200.0,13.6353,13.655,13.6353,13.6353,11200.0
2006-02-28 09:50:00,13.9,13.95,13.87,13.87,47100.0,13.6452,13.6942,13.6157,13.6157,47100.0
2006-02-28 09:55:00,13.87,13.88,13.82,13.82,11200.0,13.6157,13.6255,13.5666,13.5666,11200.0
2006-02-28 10:00:00,13.81,13.81,13.76,13.76,8000.0,13.5568,13.5568,13.5077,13.5077,8000.0
2006-02-28 10:05:00,13.72,13.72,13.63,13.69,27800.0,13.4685,13.4685,13.3801,13.439,27800.0
2006-02-28 10:10:00,13.69,13.73,13.69,13.7,28500.0,13.439,13.4783,13.439,13.4488,28500.0
2006-02-28 10:15:00,13.68,13.72,13.67,13.72,45900.0,13.4292,13.4685,13.4194,13.4685,45900.0
2006-02-28 10:20:00,13.72,13.73,13.71,13.71,14200.0,13.4685,13.4783,13.4586,13.4586,14200.0
2006-02-28 10:25:00,13.73,13.74,13.72,13.72,9600.0,13.4783,13.4881,13.4685,13.4685,9600.0
2006-02-28 10:30:00,13.72,13.72,13.67,13.7,17700.0,13.4685,13.4685,13.4194,13.4488,17700.0
2006-02-28 10:35:00,13.7,13.71,13.67,13.69,11800.0,13.4488,13.4586,13.4194,13.439,11800.0
2006-02-28 10:40:00,13.68,13.71,13.68,13.71,27700.0,13.4292,13.4586,13.4292,13.4586,27700.0
2006-02-28 10:45:00,13.7,13.7,13.67,13.67,9200.0,13.4488,13.4488,13.4194,13.4194,9200.0
2006-02-28 10:50:00,13.67,13.69,13.67,13.68,9600.0,13.4194,13.439,13.4194,13.4292,9600.0
2006-02-28 10:55:00,13.68,13.69,13.65,13.65,8200.0,13.4292,13.439,13.3997,13.3997,8200.0
2006-02-28 11:00:00,13.66,13.66,13.64,13.65,14500.0,13.4096,13.4096,13.3899,13.3997,14500.0
2006-02-28 11:05:00,13.65,13.66,13.64,13.64,6800.0,13.3997,13.4096,13.3899,13.3899,6800.0
2006-02-28 11:10:00,13.64,13.65,13.64,13.64,19600.0,13.3899,13.3997,13.3899,13.3899,19600.0
2006-02-28 11:15:00,13.64,13.64,13.62,13.63,9100.0,13.3899,13.3899,13.3703,13.3801,9100.0
2006-02-28 11:20:00,13.63,13.66,13.61,13.61,6100.0,13.3801,13.4096,13.3605,13.3605,6100.0
2006-02-28 11:25:00,13.61,13.62,13.6,13.6,10800.0,13.3605,13.3703,13.3507,13.3507,10800.0
2006-02-28 11:30:00,13.6,13.61,13.59,13.59,18200.0,13.3507,13.3605,13.3408,13.3408,18200.0
2006-02-28 11:35:00,13.58,13.6,13.57,13.59,9600.0,13.331,13.3507,13.3212,13.3408,9600.0
2006-02-28 11:40:00,13.59,13.63,13.59,13.62,18200.0,13.3408,13.3801,13.3408,13.3703,18200.0
2006-02-28 11:45:00,13.61,13.62,13.6,13.61,6200.0,13.3605,13.3703,13.3507,13.3605,6200.0
2006-02-28 11:50:00,13.61,13.61,13.6,13.61,6100.0,13.3605,13.3605,13.3507,13.3605,6100.0
2006-02-28 11:55:00,13.6,13.61,13.6,13.6,1900.0,13.3507,13.3605,13.3507,13.3507,1900.0
2006-02-28 12:00:00,13.59,13.6,13.58,13.59,5300.0,13.3408,13.3507,13.331,13.3408,5300.0
2006-02-28 12:05:00,13.6,13.61,13.58,13.6,15000.0,13.3507,13.3605,13.331,13.3507,15000.0
2006-02-28 12:10:00,13.59,13.59,13.56,13.57,6600.0,13.3408,13.3408,13.3114,13.3212,6600.0
2006-02-28 12:15:00,13.56,13.57,13.56,13.57,3500.0,13.3114,13.3212,13.3114,13.3212,3500.0
2006-02-28 12:20:00,13.57,13.58,13.56,13.57,7400.0,13.3212,13.331,13.3114,13.3212,7400.0
2006-02-28 12:25:00,13.57,13.58,13.54,13.54,7600.0,13.3212,13.331,13.2918,13.2918,7600.0
2006-02-28 12:30:00,13.55,13.55,13.5,13.5,13200.0,13.3016,13.3016,13.2525,13.2525,13200.0
2006-02-28 12:35:00,13.51,13.51,13.49,13.5,1300.0,13.2623,13.2623,13.2427,13.2525,1300.0
2006-02-28 12:40:00,13.49,13.54,13.48,13.53,6200.0,13.2427,13.2918,13.2329,13.2819,6200.0
2006-02-28 12:45:00,13.52,13.53,13.52,13.52,2600.0,13.2721,13.2819,13.2721,13.2721,2600.0
2006-02-28 12:50:00,13.52,13.54,13.52,13.54,3200.0,13.2721,13.2918,13.2721,13.2918,3200.0
2006-02-28 12:55:00,13.53,13.54,13.53,13.53,5800.0,13.2819,13.2918,13.2819,13.2819,5800.0
2006-02-28 13:00:00,13.53,13.57,13.53,13.53,157400.0,13.2819,13.3212,13.2819,13.2819,157400.0
2006-02-28 13:05:00,13.54,13.55,13.54,13.54,4300.0,13.2918,13.3016,13.2918,13.2918,4300.0
2006-02-28 13:10:00,13.53,13.55,13.53,13.55,2000.0,13.2819,13.3016,13.2819,13.3016,2000.0
2006-02-28 13:15:00,13.54,13.55,13.53,13.54,3900.0,13.2918,13.3016,13.2819,13.2918,3900.0
2006-02-28 13:20:00,13.53,13.54,13.53,13.54,500.0,13.2819,13.2918,13.2819,13.2918,500.0
2006-02-28 13:25:00,13.53,13.61,13.53,13.59,8700.0,13.2819,13.3605,13.2819,13.3408,8700.0
2006-02-28 13:30:00,13.59,13.62,13.59,13.61,22700.0,13.3408,13.3703,13.3408,13.3605,22700.0
2006-02-28 13:35:00,13.61,13.61,13.6,13.61,18300.0,13.3605,13.3605,13.3507,13.3605,18300.0
2006-02-28 13:40:00,13.61,13.62,13.61,13.62,14100.0,13.3605,13.3703,13.3605,13.3703,14100.0
2006-02-28 13:45:00,13.62,13.63,13.6,13.62,19000.0,13.3703,13.3801,13.3507,13.3703,19000.0
2006-02-28 13:50:00,13.62,13.63,13.61,13.63,9200.0,13.3703,13.3801,13.3605,13.3801,9200.0
2006-02-28 13:55:00,13.64,13.66,13.63,13.64,7600.0,13.3899,13.4096,13.3801,13.3899,7600.0
2006-02-28 14:00:00,13.64,13.64,13.63,13.64,9800.0,13.3899,13.3899,13.3801,13.3899,9800.0
2006-02-28 14:05:00,13.64,13.64,13.61,13.63,16000.0,13.3899,13.3899,13.3605,13.3801,16000.0
2006-02-28 14:10:00,13.63,13.63,13.58,13.6,7900.0,13.3801,13.3801,13.331,13.3507,7900.0
2006-02-28 14:15:00,13.61,13.64,13.61,13.64,9400.0,13.3605,13.3899,13.3605,13.3899,9400.0
2006-02-28 14:20:00,13.64,13.64,13.6,13.63,22900.0,13.3899,13.3899,13.3507,13.3801,22900.0
2006-02-28 14:25:00,13.63,13.66,13.62,13.65,5500.0,13.3801,13.4096,13.3703,13.3997,5500.0
2006-02-28 14:30:00,13.64,13.64,13.62,13.62,4500.0,13.3899,13.3899,13.3703,13.3703,4500.0
2006-02-28 14:35:00,13.62,13.64,13.62,13.63,6400.0,13.3703,13.3899,13.3703,13.3801,6400.0
2006-02-28 14:40:00,13.64,13.64,13.63,13.63,4600.0,13.3899,13.3899,13.3801,13.3801,4600.0
2006-02-28 14:45:00,13.63,13.67,13.62,13.65,87700.0,13.3801,13.4194,13.3703,13.3997,87700.0
2006-02-28 14:50:00,13.65,13.65,13.63,13.64,15300.0,13.3997,13.3997,13.3801,13.3899,15300.0
2006-02-28 14:55:00,13.64,13.66,13.63,13.64,14400.0,13.3899,13.4096,13.3801,13.3899,14400.0
2006-02-28 15:00:00,13.64,13.64,13.62,13.63,22100.0,13.3899,13.3899,13.3703,13.3801,22100.0
2006-02-28 15:05:00,13.63,13.66,13.62,13.65,40000.0,13.3801,13.4096,13.3703,13.3997,40000.0
2006-02-28 15:10:00,13.65,13.65,13.63,13.64,1500.0,13.3997,13.3997,13.3801,13.3899,1500.0
2006-02-28 15:15:00,13.63,13.65,13.63,13.63,13800.0,13.3801,13.3997,13.3801,13.3801,13800.0
2006-02-28 15:20:00,13.63,13.64,13.62,13.64,24800.0,13.3801,13.3899,13.3703,13.3899,24800.0
2006-02-28 15:25:00,13.64,13.66,13.62,13.66,12300.0,13.3899,13.4096,13.3703,13.4096,12300.0
2006-02-28 15:30:00,13.66,13.68,13.63,13.64,38000.0,13.4096,13.4292,13.3801,13.3899,38000.0
2006-02-28 15:35:00,13.64,13.65,13.6,13.65,66500.0,13.3899,13.3997,13.3507,13.3997,66500.0
2006-02-28 15:40:00,13.65,13.66,13.65,13.65,11100.0,13.3997,13.4096,13.3997,13.3997,11100.0
2006-02-28 15:45:00,13.65,13.67,13.65,13.67,27200.0,13.3997,13.4194,13.3997,13.4194,27200.0
2006-02-28 15:50:00,13.68,13.68,13.67,13.68,26600.0,13.4292,13.4292,13.4194,13.4292,26600.0
2006-02-28 15:55:00,13.67,13.69,13.67,13.67,41400.0,13.4194,13.439,13.4194,13.4194,41400.0
2006-03-01 09:30:00,13.69,13.85,13.67,13.76,110400.0,13.439,13.5961,13.4194,13.5077,110400.0
2006-03-01 09:35:00,13.72,13.74,13.69,13.69,3500.0,13.4685,13.4881,13.439,13.439,3500.0
2006-03-01 09:40:00,13.69,13.77,13.69,13.76,6200.0,13.439,13.5175,13.439,13.5077,6200.0
2006-03-01 09:45:00,13.76,13.78,13.72,13.74,8700.0,13.5077,13.5274,13.4685,13.4881,8700.0
2006-03-01 09:50:00,13.73,13.76,13.73,13.74,2700.0,13.4783,13.5077,13.4783,13.4881,2700.0
2006-03-01 09:55:00,13.74,13.74,13.7,13.7,8200.0,13.4881,13.4881,13.4488,13.4488,8200.0
2006-03-01 10:00:00,13.7,13.75,13.7,13.71,168300.0,13.4488,13.4979,13.4488,13.4586,168300.0
2006-03-01 10:05:00,13.7,13.81,13.7,13.8,21800.0,13.4488,13.5568,13.4488,13.547,21800.0
2006-03-01 10:10:00,13.8,13.81,13.75,13.75,11100.0,13.547,13.5568,13.4979,13.4979,11100.0
2006-03-01 10:15:00,13.75,13.78,13.75,13.76,4400.0,13.4979,13.5274,13.4979,13.5077,4400.0
2006-03-01 10:20:00,13.76,13.76,13.72,13.72,3200.0,13.5077,13.5077,13.4685,13.4685,3200.0
2006-03-01 10:25:00,13.73,13.81,13.73,13.81,493700.0,13.4783,13.5568,13.4783,13.5568,493700.0
2006-03-01 10:30:00,13.8,13.83,13.8,13.81,7900.0,13.547,13.5764,13.547,13.5568,7900.0
2006-03-01 10:35:00,13.81,13.86,13.76,13.84,22900.0,13.5568,13.6059,13.5077,13.5863,22900.0
2006-03-01 10:40:00,13.83,13.87,13.82,13.85,18800.0,13.5764,13.6157,13.5666,13.5961,18800.0
2006-03-01 10:45:00,13.86,13.94,13.86,13.92,12500.0,13.6059,13.6844,13.6059,13.6648,12500.0
2006-03-01 10:50:00,13.93,13.97,13.93,13.96,18900.0,13.6746,13.7139,13.6746,13.7041,18900.0
2006-03-01 10:55:00,13.96,13.97,13.93,13.96,19000.0,13.7041,13.7139,13.6746,13.7041,19000.0
2006-03-01 11:00:00,13.96,13.97,13.94,13.94,10300.0,13.7041,13.7139,13.6844,13.6844,10300.0
2006-03-01 11:05:00,13.94,13.97,13.94,13.96,10400.0,13.6844,13.7139,13.6844,13.7041,10400.0
2006-03-01 11:10:00,13.97,13.97,13.95,13.95,12600.0,13.7139,13.7139,13.6942,13.6942,12600.0
2006-03-01 11:15:00,13.95,13.95,13.92,13.94,10100.0,13.6942,13.6942,13.6648,13.6844,10100.0
2006-03-01 11:20:00,13.94,13.94,13.92,13.93,4300.0,13.6844,13.6844,13.6648,13.6746,4300.0
2006-03-01 11:25:00,13.92,13.93,13.91,13.92,4200.0,13.6648,13.6746,13.655,13.6648,4200.0
2006-03-01 11:30:00,13.93,13.95,13.93,13.94,8200.0,13.6746,13.6942,13.6746,13.6844,8200.0
2006-03-01 11:35:00,13.94,13.97,13.94,13.95,19700.0,13.6844,13.7139,13.6844,13.6942,19700.0
2006-03-01 11:40:00,13.94,13.95,13.92,13.93,6200.0,13.6844,13.6942,13.6648,13.6746,6200.0
2006-03-01 11:45:00,13.93,13.93,13.91,13.91,2600.0,13.6746,13.6746,13.655,13.655,2600.0
2006-03-01 11:50:00,13.92,13.93,13.88,13.89,7300.0,13.6648,13.6746,13.6255,13.6353,7300.0
2006-03-01 11:55:00,13.9,13.95,13.9,13.95,8100.0,13.6452,13.6942,13.6452,13.6942,8100.0
2006-03-01 12:00:00,13.95,13.95,13.91,13.91,6700.0,13.6942,13.6942,13.655,13.655,6700.0
2006-03-01 12:05:00,13.9,13.9,13.86,13.86,10700.0,13.6452,13.6452,13.6059,13.6059,10700.0
2006-03-01 12:10:00,13.86,13.87,13.84,13.85,8500.0,13.6059,13.6157,13.5863,13.5961,8500.0
2006-03-01 12:15:00,13.86,13.86,13.83,13.83,4600.0,13.6059,13.6059,13.5764,13.5764,4600.0
2006-03-01 12:20:00,13.82,13.83,13.81,13.83,6600.0,13.5666,13.5764,13.5568,13.5764,6600.0
2006-03-01 12:25:00,13.82,13.85,13.82,13.83,214800.0,13.5666,13.5961,13.5666,13.5764,214800.0
2006-03-01 12:30:00,13.84,13.84,13.73,13.73,25600.0,13.5863,13.5863,13.4783,13.4783,25600.0
2006-03-01 12:35:00,13.75,13.81,13.73,13.81,28000.0,13.4979,13.5568,13.4783,13.5568,28000.0
2006-03-01 12:40:00,13.81,13.83,13.81,13.82,3400.0,13.5568,13.5764,13.5568,13.5666,3400.0
2006-03-01 12:45:00,13.82,13.83,13.81,13.82,3200.0,13.5666,13.5764,13.5568,13.5666,3200.0
2006-03-01 12:50:00,13.83,13.83,13.8,13.8,4000.0,13.5764,13.5764,13.547,13.547,4000.0
2006-03-01 12:55:00,13.8,13.87,13.8,13.87,8500.0,13.547,13.6157,13.547,13.6157,8500.0
2006-03-01 13:00:00,13.85,13.87,13.83,13.84,6600.0,13.5961,13.6157,13.5764,13.5863,6600.0
2006-03-01 13:05:00,13.84,13.87,13.84,13.86,5300.0,13.5863,13.6157,13.5863,13.6059,5300.0
2006-03-01 13:10:00,13.87,13.88,13.85,13.86,4900.0,13.6157,13.6255,13.5961,13.6059,4900.0
2006-03-01 13:15:00,13.85,13.86,13.84,13.85,4600.0,13.5961,13.6059,13.5863,13.5961,4600.0
2006-03-01 13:20:00,13.85,13.86,13.85,13.86,6100.0,13.5961,13.6059,13.5961,13.6059,6100.0
2006-03-01 13:25:00,13.85,13.86,13.84,13.85,5500.0,13.5961,13.6059,13.5863,13.5961,5500.0
2006-03-01 13:30:00,13.86,13.87,13.85,13.87,10500.0,13.6059,13.6157,13.5961,13.6157,10500.0
2006-03-01 13:35:00,13.87,13.89,13.85,13.89,14300.0,13.6157,13.6353,13.5961,13.6353,14300.0
2006-03-01 13:40:00,13.88,13.88,13.86,13.87,2500.0,13.6255,13.6255,13.6059,13.6157,2500.0
2006-03-01 13:45:00,13.86,13.86,13.84,13.86,3900.0,13.6059,13.6059,13.5863,13.6059,3900.0
2006-03-01 13:50:00,13.85,13.86,13.84,13.86,15100.0,13.5961,13.6059,13.5863,13.6059,15100.0
2006-03-01 13:55:00,13.86,13.87,13.85,13.86,8600.0,13.6059,13.6157,13.5961,13.6059,8600.0
2006-03-01 14:00:00,13.87,13.89,13.85,13.86,7100.0,13.6157,13.6353,13.5961,13.6059,7100.0
2006-03-01 14:05:00,13.86,13.87,13.84,13.86,10500.0,13.6059,13.6157,13.5863,13.6059,10500.0
2006-03-01 14:10:00,13.85,13.89,13.85,13.89,20700.0,13.5961,13.6353,13.5961,13.6353,20700.0
2006-03-01 14:15:00,13.89,13.89,13.87,13.87,5700.0,13.6353,13.6353,13.6157,13.6157,5700.0
2006-03-01 14:20:00,13.88,13.89,13.85,13.85,4500.0,13.6255,13.6353,13.5961,13.5961,4500.0
2006-03-01 14:25:00,13.86,13.87,13.85,13.86,10400.0,13.6059,13.6157,13.5961,13.6059,10400.0
2006-03-01 14:30:00,13.86,13.87,13.85,13.86,4700.0,13.6059,13.6157,13.5961,13.6059,4700.0
2006-03-01 14:35:00,13.86,13.87,13.85,13.86,2300.0,13.6059,13.6157,13.5961,13.6059,2300.0
2006-03-01 14:40:00,13.86,13.88,13.84,13.87,11600.0,13.6059,13.6255,13.5863,13.6157,11600.0
2006-03-01 14:45:00,13.89,13.9,13.86,13.89,14300.0,13.6353,13.6452,13.6059,13.6353,14300.0
2006-03-01 14:50:00,13.88,13.9,13.88,13.9,4800.0,13.6255,13.6452,13.6255,13.6452,4800.0
2006-03-01 14:55:00,13.9,13.91,13.89,13.9,22100.0,13.6452,13.655,13.6353,13.6452,22100.0
2006-03-01 15:00:00,13.89,13.91,13.87,13.91,60300.0,13.6353,13.655,13.6157,13.655,60300.0
2006-03-01 15:05:00,13.91,13.94,13.91,13.94,6000.0,13.655,13.6844,13.655,13.6844,6000.0
2006-03-01 15:10:00,13.94,13.94,13.92,13.92,9900.0,13.6844,13.6844,13.6648,13.6648,9900.0
2006-03-01 15:15:00,13.93,13.97,13.92,13.96,21700.0,13.6746,13.7139,13.6648,13.7041,21700.0
2006-03-01 15:20:00,13.96,13.97,13.95,13.97,7900.0,13.7041,13.7139,13.6942,13.7139,7900.0
2006-03-01 15:25:00,13.97,13.97,13.94,13.96,20400.0,13.7139,13.7139,13.6844,13.7041,20400.0
2006-03-01 15:30:00,13.95,13.96,13.94,13.95,27000.0,13.6942,13.7041,13.6844,13.6942,27000.0
2006-03-01 15:35:00,13.94,13.95,13.94,13.95,14100.0,13.6844,13.6942,13.6844,13.6942,14100.0
2006-03-01 15:40:00,13.94,13.94,13.9,13.92,12100.0,13.6844,13.6844,13.6452,13.6648,12100.0
2006-03-01 15:45:00,13.92,13.94,13.91,13.94,11600.0,13.6648,13.6844,13.655,13.6844,11600.0
2006-03-01 15:50:00,13.93,13.95,13.92,13.94,19600.0,13.6746,13.6942,13.6648,13.6844,19600.0
2006-03-01 15:55:00,13.94,13.96,13.92,13.96,68200.0,13.6844,13.7041,13.6648,13.7041,68200.0
2006-03-02 09:30:00,13.89,13.9,13.87,13.9,6200.0,13.6353,13.6452,13.6157,13.6452,6200.0
2006-03-02 09:35:00,13.87,13.89,13.79,13.82,7200.0,13.6157,13.6353,13.5372,13.5666,7200.0
2006-03-02 09:40:00,13.82,13.91,13.82,13.9,3400.0,13.5666,13.655,13.5666,13.6452,3400.0
2006-03-02 09:45:00,13.87,13.87,13.86,13.87,28200.0,13.6157,13.6157,13.6059,13.6157,28200.0
2006-03-02 09:50:00,13.87,13.89,13.86,13.87,5100.0,13.6157,13.6353,13.6059,13.6157,5100.0
2006-03-02 09:55:00,13.86,13.86,13.85,13.85,10100.0,13.6059,13.6059,13.5961,13.5961,10100.0
2006-03-02 10:00:00,13.85,13.86,13.82,13.86,11200.0,13.5961,13.6059,13.5666,13.6059,11200.0
2006-03-02 10:05:00,13.85,13.85,13.82,13.82,5200.0,13.5961,13.5961,13.5666,13.5666,5200.0
2006-03-02 10:10:00,13.82,13.84,13.81,13.83,6300.0,13.5666,13.5863,13.5568,13.5764,6300.0
2006-03-02 10:15:00,13.84,13.9,13.83,13.9,12500.0,13.5863,13.6452,13.5764,13.6452,12500.0
2006-03-02 10:20:00,13.9,13.95,13.88,13.92,9800.0,13.6452,13.6942,13.6255,13.6648,9800.0
2006-03-02 10:25:00,13.89,14.0,13.88,13.98,26400.0,13.6353,13.7433,13.6255,13.7237,26400.0
2006-03-02 10:30:00,14.0,14.07,13.99,14.05,41900.0,13.7433,13.812,13.7335,13.7924,41900.0
2006-03-02 10:35:00,14.05,14.06,14.02,14.06,60800.0,13.7924,13.8022,13.763,13.8022,60800.0
2006-03-02 10:40:00,14.06,14.1,14.04,14.08,18200.0,13.8022,13.8415,13.7826,13.8219,18200.0
2006-03-02 10:45:00,14.08,14.08,14.03,14.03,6900.0,13.8219,13.8219,13.7728,13.7728,6900.0
2006-03-02 10:50:00,14.03,14.05,14.0,14.05,6000.0,13.7728,13.7924,13.7433,13.7924,6000.0
2006-03-02 10:55:00,14.05,14.05,14.03,14.04,7600.0,13.7924,13.7924,13.7728,13.7826,7600.0
2006-03-02 11:00:00,14.03,14.07,14.03,14.07,5000.0,13.7728,13.812,13.7728,13.812,5000.0
2006-03-02 11:05:00,14.05,14.07,14.05,14.07,65700.0,13.7924,13.812,13.7924,13.812,65700.0
2006-03-02 11:10:00,14.07,14.13,14.07,14.1,9900.0,13.812,13.8709,13.812,13.8415,9900.0
2006-03-02 11:15:00,14.1,14.14,14.1,14.14,9500.0,13.8415,13.8808,13.8415,13.8808,9500.0
2006-03-02 11:20:00,14.14,14.15,14.13,14.14,20800.0,13.8808,13.8906,13.8709,13.8808,20800.0
2006-03-02 11:25:00,14.14,14.14,14.12,14.12,10300.0,13.8808,13.8808,13.8611,13.8611,10300.0
2006-03-02 11:30:00,14.12,14.12,14.1,14.1,6400.0,13.8611,13.8611,13.8415,13.8415,6400.0
2006-03-02 11:35:00,14.11,14.12,14.1,14.1,4400.0,13.8513,13.8611,13.8415,13.8415,4400.0
2006-03-02 11:40:00,14.11,14.11,14.09,14.09,13300.0,13.8513,13.8513,13.8317,13.8317,13300.0
2006-03-02 11:45:00,14.09,14.09,14.06,14.06,10800.0,13.8317,13.8317,13.8022,13.8022,10800.0
2006-03-02 11:50:00,14.05,14.05,13.96,13.96,95700.0,13.7924,13.7924,13.7041,13.7041,95700.0
2006-03-02 11:55:00,13.97,14.0,13.96,13.96,55200.0,13.7139,13.7433,13.7041,13.7041,55200.0
2006-03-02 12:00:00,13.96,13.96,13.93,13.93,4000.0,13.7041,13.7041,13.6746,13.6746,4000.0
2006-03-02 12:05:00,13.92,13.92,13.8,13.86,11400.0,13.6648,13.6648,13.547,13.6059,11400.0
2006-03-02 12:10:00,13.88,13.89,13.87,13.88,2200.0,13.6255,13.6353,13.6157,13.6255,2200.0
2006-03-02 12:15:00,13.86,13.91,13.86,13.9,9900.0,13.6059,13.655,13.6059,13.6452,9900.0
2006-03-02 12:20:00,13.9,13.92,13.9,13.9,6900.0,13.6452,13.6648,13.6452,13.6452,6900.0
2006-03-02 12:25:00,13.9,13.9,13.83,13.83,16500.0,13.6452,13.6452,13.5764,13.5764,16500.0
2006-03-02 12:30:00,13.84,13.88,13.83,13.88,9200.0,13.5863,13.6255,13.5764,13.6255,9200.0
2006-03-02 12:35:00,13.89,13.91,13.88,13.9,20300.0,13.6353,13.655,13.6255,13.6452,20300.0
2006-03-02 12:40:00,13.9,13.93,13.9,13.93,2700.0,13.6452,13.6746,13.6452,13.6746,2700.0
2006-03-02 12:45:00,13.93,13.96,13.93,13.95,4200.0,13.6746,13.7041,13.6746,13.6942,4200.0
2006-03-02 12:50:00,13.96,13.96,13.91,13.91,3900.0,13.7041,13.7041,13.655,13.655,3900.0
2006-03-02 12:55:00,13.91,13.92,13.91,13.91,2100.0,13.655,13.6648,13.655,13.655,2100.0
2006-03-02 13:00:00,13.91,13.93,13.91,13.92,16100.0,13.655,13.6746,13.655,13.6648,16100.0
2006-03-02 13:05:00,13.93,13.96,13.92,13.95,5900.0,13.6746,13.7041,13.6648,13.6942,5900.0
2006-03-02 13:10:00,13.96,14.0,13.95,13.99,4200.0,13.7041,13.7433,13.6942,13.7335,4200.0
2006-03-02 13:15:00,13.99,14.0,13.98,13.98,7700.0,13.7335,13.7433,13.7237,13.7237,7700.0
2006-03-02 13:20:00,13.99,13.99,13.97,13.97,6500.0,13.7335,13.7335,13.7139,13.7139,6500.0
2006-03-02 13:25:00,13.97,13.99,13.97,13.97,4500.0,13.7139,13.7335,13.7139,13.7139,4500.0
2006-03-02 13:30:00,13.97,14.0,13.97,13.99,4000.0,13.7139,13.7433,13.7139,13.7335,4000.0
2006-03-02 13:35:00,13.99,14.0,13.98,13.99,6100.0,13.7335,13.7433,13.7237,13.7335,6100.0
2006-03-02 13:40:00,13.99,13.99,13.97,13.97,8800.0,13.7335,13.7335,13.7139,13.7139,8800.0
2006-03-02 13:45:00,13.97,14.0,13.97,13.99,2600.0,13.7139,13.7433,13.7139,13.7335,2600.0
2006-03-02 13:50:00,14.0,14.0,13.96,13.98,7200.0,13.7433,13.7433,13.7041,13.7237,7200.0
2006-03-02 13:55:00,13.96,13.96,13.93,13.94,1700.0,13.7041,13.7041,13.6746,13.6844,1700.0
2006-03-02 14:00:00,13.95,13.95,13.92,13.94,8200.0,13.6942,13.6942,13.6648,13.6844,8200.0
2006-03-02 14:05:00,13.93,13.94,13.88,13.89,12700.0,13.6746,13.6844,13.6255,13.6353,12700.0
2006-03-02 14:10:00,13.9,13.92,13.88,13.88,4100.0,13.6452,13.6648,13.6255,13.6255,4100.0
2006-03-02 14:15:00,13.88,13.94,13.88,13.94,6900.0,13.6255,13.6844,13.6255,13.6844,6900.0
2006-03-02 14:20:00,13.96,13.96,13.91,13.91,7000.0,13.7041,13.7041,13.655,13.655,7000.0
2006-03-02 14:25:00,13.91,13.91,13.89,13.91,2700.0,13.655,13.655,13.6353,13.655,2700.0
2006-03-02 14:30:00,13.9,13.92,13.89,13.91,6100.0,13.6452,13.6648,13.6353,13.655,6100.0
2006-03-02 14:35:00,13.9,13.94,13.89,13.92,11000.0,13.6452,13.6844,13.6353,13.6648,11000.0
2006-03-02 14:40:00,13.92,13.94,13.92,13.92,4300.0,13.6648,13.6844,13.6648,13.6648,4300.0
2006-03-02 14:45:00,13.92,13.95,13.9,13.95,10900.0,13.6648,13.6942,13.6452,13.6942,10900.0
2006-03-02 14:50:00,13.95,13.95,13.92,13.93,9500.0,13.6942,13.6942,13.6648,13.6746,9500.0
2006-03-02 14:55:00,13.94,13.97,13.93,13.93,56500.0,13.6844,13.7139,13.6746,13.6746,56500.0
2006-03-02 15:00:00,13.93,13.98,13.93,13.96,40200.0,13.6746,13.7237,13.6746,13.7041,40200.0
2006-03-02 15:05:00,13.96,13.96,13.93,13.95,5800.0,13.7041,13.7041,13.6746,13.6942,5800.0
2006-03-02 15:10:00,13.95,13.98,13.94,13.97,7200.0,13.6942,13.7237,13.6844,13.7139,7200.0
2006-03-02 15:15:00,13.98,13.98,13.93,13.95,32700.0,13.7237,13.7237,13.6746,13.6942,32700.0
2006-03-02 15:20:00,13.94,13.96,13.9,13.96,15200.0,13.6844,13.7041,13.6452,13.7041,15200.0
2006-03-02 15:25:00,13.95,13.96,13.94,13.94,17200.0,13.6942,13.7041,13.6844,13.6844,17200.0
2006-03-02 15:30:00,13.94,13.98,13.94,13.96,29700.0,13.6844,13.7237,13.6844,13.7041,29700.0
2006-03-02 15:35:00,13.96,13.98,13.95,13.96,9400.0,13.7041,13.7237,13.6942,13.7041,9400.0
2006-03-02 15:40:00,13.95,13.96,13.92,13.95,32600.0,13.6942,13.7041,13.6648,13.6942,32600.0
2006-03-02 15:45:00,13.96,13.97,13.95,13.96,16400.0,13.7041,13.7139,13.6942,13.7041,16400.0
2006-03-02 15:50:00,13.95,13.99,13.94,13.99,29500.0,13.6942,13.7335,13.6844,13.7335,29500.0
2006-03-02 15:55:00,13.99,14.0,13.96,13.99,116400.0,13.7335,13.7433,13.7041,13.7335,116400.0
2006-03-03 09:30:00,13.8,13.8,13.77,13.77,31900.0,13.547,13.547,13.5175,13.5175,31900.0
2006-03-03 09:35:00,13.75,13.89,13.71,13.83,10800.0,13.4979,13.6353,13.4586,13.5764,10800.0
2006-03-03 09:40:00,13.82,13.89,13.82,13.88,5600.0,13.5666,13.6353,13.5666,13.6255,5600.0
2006-03-03 09:45:00,13.87,13.88,13.81,13.81,11800.0,13.6157,13.6255,13.5568,13.5568,11800.0
2006-03-03 09:50:00,13.82,13.89,13.82,13.87,10800.0,13.5666,13.6353,13.5666,13.6157,10800.0
2006-03-03 09:55:00,13.85,13.86,13.85,13.85,2400.0,13.5961,13.6059,13.5961,13.5961,2400.0
2006-03-03 10:00:00,13.86,13.88,13.82,13.82,15200.0,13.6059,13.6255,13.5666,13.5666,15200.0
2006-03-03 10:05:00,13.82,13.89,13.82,13.82,2600.0,13.5666,13.6353,13.5666,13.5666,2600.0
2006-03-03 10:10:00,13.82,13.85,13.82,13.82,3800.0,13.5666,13.5961,13.5666,13.5666,3800.0
2006-03-03 10:15:00,13.84,13.86,13.82,13.85,7600.0,13.5863,13.6059,13.5666,13.5961,7600.0
2006-03-03 10:20:00,13.84,13.95,13.84,13.92,6600.0,13.5863,13.6942,13.5863,13.6648,6600.0
2006-03-03 10:25:00,13.91,13.95,13.86,13.88,8000.0,13.655,13.6942,13.6059,13.6255,8000.0
2006-03-03 10:30:00,13.89,13.95,13.89,13.95,7400.0,13.6353,13.6942,13.6353,13.6942,7400.0
2006-03-03 10:35:00,13.95,13.97,13.91,13.91,13000.0,13.6942,13.7139,13.655,13.655,13000.0
2006-03-03 10:40:00,13.92,13.95,13.91,13.91,6300.0,13.6648,13.6942,13.655,13.655,6300.0
2006-03-03 10:45:00,13.91,13.95,13.9,13.95,11700.0,13.655,13.6942,13.6452,13.6942,11700.0
2006-03-03 10:50:00,13.94,13.95,13.87,13.87,13600.0,13.6844,13.6942,13.6157,13.6157,13600.0
2006-03-03 10:55:00,13.87,13.88,13.85,13.86,5900.0,13.6157,13.6255,13.5961,13.6059,5900.0
2006-03-03 11:00:00,13.85,13.88,13.85,13.87,7400.0,13.5961,13.6255,13.5961,13.6157,7400.0
2006-03-03 11:05:00,13.88,13.89,13.86,13.89,2900.0,13.6255,13.6353,13.6059,13.6353,2900.0
2006-03-03 11:10:00,13.89,13.91,13.86,13.91,8700.0,13.6353,13.655,13.6059,13.655,8700.0
2006-03-03 11:15:00,13.92,13.96,13.87,13.88,11800.0,13.6648,13.7041,13.6157,13.6255,11800.0
2006-03-03 11:20:00,13.91,13.91,13.88,13.9,8800.0,13.655,13.655,13.6255,13.6452,8800.0
2006-03-03 11:25:00,13.9,13.95,13.88,13.91,19100.0,13.6452,13.6942,13.6255,13.655,19100.0
2006-03-03 11:30:00,13.9,13.9,13.86,13.87,4800.0,13.6452,13.6452,13.6059,13.6157,4800.0
2006-03-03 11:35:00,13.87,13.87,13.86,13.87,3500.0,13.6157,13.6157,13.6059,13.6157,3500.0
2006-03-03 11:40:00,13.88,13.91,13.87,13.87,4300.0,13.6255,13.655,13.6157,13.6157,4300.0
2006-03-03 11:45:00,13.87,13.88,13.86,13.86,2600.0,13.6157,13.6255,13.6059,13.6059,2600.0
2006-03-03 11:50:00,13.88,13.9,13.88,13.88,3100.0,13.6255,13.6452,13.6255,13.6255,3100.0
2006-03-03 11:55:00,13.89,13.94,13.88,13.89,10700.0,13.6353,13.6844,13.6255,13.6353,10700.0
2006-03-03 12:00:00,13.92,13.95,13.9,13.95,5500.0,13.6648,13.6942,13.6452,13.6942,5500.0
2006-03-03 12:05:00,13.95,13.97,13.93,13.93,6000.0,13.6942,13.7139,13.6746,13.6746,6000.0
2006-03-03 12:10:00,13.95,13.96,13.95,13.96,1400.0,13.6942,13.7041,13.6942,13.7041,1400.0
2006-03-03 12:15:00,13.97,13.98,13.96,13.98,4400.0,13.7139,13.7237,13.7041,13.7237,4400.0
2006-03-03 12:20:00,13.96,14.0,13.96,13.99,15300.0,13.7041,13.7433,13.7041,13.7335,15300.0
2006-03-03 12:25:00,14.0,14.05,13.99,14.03,6700.0,13.7433,13.7924,13.7335,13.7728,6700.0
2006-03-03 12:30:00,14.02,14.03,14.0,14.01,2300.0,13.763,13.7728,13.7433,13.7531,2300.0
2006-03-03 12:35:00,14.01,14.02,14.01,14.01,1700.0,13.7531,13.763,13.7531,13.7531,1700.0
2006-03-03 12:40:00,14.01,14.03,14.01,14.02,4200.0,13.7531,13.7728,13.7531,13.763,4200.0
2006-03-03 12:45:00,14.02,14.02,13.99,13.99,4800.0,13.763,13.763,13.7335,13.7335,4800.0
2006-03-03 12:50:00,13.99,14.0,13.99,13.99,8600.0,13.7335,13.7433,13.7335,13.7335,8600.0
2006-03-03 12:55:00,13.98,14.0,13.98,14.0,38800.0,13.7237,13.7433,13.7237,13.7433,38800.0
2006-03-03 13:00:00,14.0,14.01,13.98,14.01,3600.0,13.7433,13.7531,13.7237,13.7531,3600.0
2006-03-03 13:05:00,14.01,14.02,14.0,14.0,7500.0,13.7531,13.763,13.7433,13.7433,7500.0
2006-03-03 13:10:00,14.0,14.02,13.96,14.01,5500.0,13.7433,13.763,13.7041,13.7531,5500.0
2006-03-03 13:15:00,14.02,14.03,14.0,14.02,4300.0,13.763,13.7728,13.7433,13.763,4300.0
2006-03-03 13:20:00,14.02,14.03,14.01,14.03,3900.0,13.763,13.7728,13.7531,13.7728,3900.0
2006-03-03 13:25:00,14.02,14.07,14.02,14.07,5400.0,13.763,13.812,13.763,13.812,5400.0
2006-03-03 13:30:00,14.07,14.1,14.07,14.1,12200.0,13.812,13.8415,13.812,13.8415,12200.0
2006-03-03 13:35:00,14.1,14.1,14.09,14.09,5100.0,13.8415,13.8415,13.8317,13.8317,5100.0
2006-03-03 13:40:00,14.09,14.1,14.08,14.09,3300.0,13.8317,13.8415,13.8219,13.8317,3300.0
2006-03-03 13:45:00,14.1,14.1,14.06,14.06,10700.0,13.8415,13.8415,13.8022,13.8022,10700.0
2006-03-03 13:50:00,14.06,14.07,14.04,14.07,10400.0,13.8022,13.812,13.7826,13.812,10400.0
2006-03-03 13:55:00,14.06,14.06,14.02,14.02,2400.0,13.8022,13.8022,13.763,13.763,2400.0
2006-03-03 14:00:00,14.01,14.04,14.01,14.03,3800.0,13.7531,13.7826,13.7531,13.7728,3800.0
2006-03-03 14:05:00,14.02,14.03,13.99,13.99,4700.0,13.763,13.7728,13.7335,13.7335,4700.0
2006-03-03 14:10:00,13.99,14.0,13.99,13.99,2500.0,13.7335,13.7433,13.7335,13.7335,2500.0
2006-03-03 14:15:00,14.0,14.0,13.99,14.0,11900.0,13.7433,13.7433,13.7335,13.7433,11900.0
2006-03-03 14:20:00,14.0,14.02,13.99,13.99,7800.0,13.7433,13.763,13.7335,13.7335,7800.0
2006-03-03 14:25:00,13.98,13.98,13.97,13.97,2700.0,13.7237,13.7237,13.7139,13.7139,2700.0
2006-03-03 14:30:00,13.96,13.96,13.95,13.95,7400.0,13.7041,13.7041,13.6942,13.6942,7400.0
2006-03-03 14:35:00,13.96,14.0,13.96,13.97,4200.0,13.7041,13.7433,13.7041,13.7139,4200.0
2006-03-03 14:40:00,13.97,14.0,13.96,13.99,5200.0,13.7139,13.7433,13.7041,13.7335,5200.0
2006-03-03 14:45:00,13.98,13.99,13.98,13.99,4400.0,13.7237,13.7335,13.7237,13.7335,4400.0
2006-03-03 14:50:00,14.0,14.02,13.99,14.01,2500.0,13.7433,13.763,13.7335,13.7531,2500.0
2006-03-03 14:55:00,14.01,14.01,13.98,13.99,12100.0,13.7531,13.7531,13.7237,13.7335,12100.0
2006-03-03 15:00:00,14.0,14.0,13.95,13.95,19200.0,13.7433,13.7433,13.6942,13.6942,19200.0
2006-03-03 15:05:00,13.94,13.96,13.93,13.94,6500.0,13.6844,13.7041,13.6746,13.6844,6500.0
2006-03-03 15:10:00,13.94,13.97,13.94,13.96,2200.0,13.6844,13.7139,13.6844,13.7041,2200.0
2006-03-03 15:15:00,13.97,13.97,13.9,13.92,15200.0,13.7139,13.7139,13.6452,13.6648,15200.0
2006-03-03 15:20:00,13.93,13.96,13.93,13.96,12100.0,13.6746,13.7041,13.6746,13.7041,12100.0
2006-03-03 15:25:00,13.95,13.98,13.94,13.96,20300.0,13.6942,13.7237,13.6844,13.7041,20300.0
2006-03-03 15:30:00,13.96,13.96,13.9,13.93,12800.0,13.7041,13.7041,13.6452,13.6746,12800.0
2006-03-03 15:35:00,13.93,13.94,13.9,13.93,9000.0,13.6746,13.6844,13.6452,13.6746,9000.0
2006-03-03 15:40:00,13.93,13.94,13.93,13.94,4200.0,13.6746,13.6844,13.6746,13.6844,4200.0
2006-03-03 15:45:00,13.93,13.93,13.91,13.93,6400.0,13.6746,13.6746,13.655,13.6746,6400.0
2006-03-03 15:50:00,13.93,13.97,13.92,13.92,23600.0,13.6746,13.7139,13.6648,13.6648,23600.0
2006-03-03 15:55:00,13.92,13.93,13.92,13.92,32600.0,13.6648,13.6746,13.6648,13.6648,32600.0
2006-03-06 09:30:00,13.93,13.93,13.82,13.82,15200.0,13.6746,13.6746,13.5666,13.5666,15200.0
2006-03-06 09:35:00,13.83,13.87,13.8,13.8,4700.0,13.5764,13.6157,13.547,13.547,4700.0
2006-03-06 09:40:00,13.8,13.82,13.79,13.82,5900.0,13.547,13.5666,13.5372,13.5666,5900.0
2006-03-06 09:45:00,13.8,13.87,13.79,13.86,19300.0,13.547,13.6157,13.5372,13.6059,19300.0
2006-03-06 09:50:00,13.87,13.89,13.85,13.87,5700.0,13.6157,13.6353,13.5961,13.6157,5700.0
2006-03-06 09:55:00,13.87,13.89,13.83,13.87,16500.0,13.6157,13.6353,13.5764,13.6157,16500.0
2006-03-06 10:00:00,13.87,13.92,13.85,13.9,65700.0,13.6157,13.6648,13.5961,13.6452,65700.0
2006-03-06 10:05:00,13.9,13.92,13.87,13.87,35900.0,13.6452,13.6648,13.6157,13.6157,35900.0
2006-03-06 10:10:00,13.88,13.94,13.87,13.89,21600.0,13.6255,13.6844,13.6157,13.6353,21600.0
2006-03-06 10:15:00,13.87,13.89,13.85,13.86,44700.0,13.6157,13.6353,13.5961,13.6059,44700.0
2006-03-06 10:20:00,13.87,13.88,13.83,13.83,9900.0,13.6157,13.6255,13.5764,13.5764,9900.0
2006-03-06 10:25:00,13.83,13.85,13.81,13.85,32800.0,13.5764,13.5961,13.5568,13.5961,32800.0
2006-03-06 10:30:00,13.85,13.92,13.84,13.86,22800.0,13.5961,13.6648,13.5863,13.6059,22800.0
2006-03-06 10:35:00,13.86,13.89,13.85,13.85,9800.0,13.6059,13.6353,13.5961,13.5961,9800.0
2006-03-06 10:40:00,13.87,13.89,13.85,13.87,16000.0,13.6157,13.6353,13.5961,13.6157,16000.0
2006-03-06 10:45:00,13.86,13.89,13.85,13.87,21100.0,13.6059,13.6353,13.5961,13.6157,21100.0
2006-03-06 10:50:00,13.86,13.87,13.86,13.86,12800.0,13.6059,13.6157,13.6059,13.6059,12800.0
2006-03-06 10:55:00,13.86,13.9,13.86,13.89,9000.0,13.6059,13.6452,13.6059,13.6353,9000.0
2006-03-06 11:00:00,13.9,13.92,13.88,13.9,14100.0,13.6452,13.6648,13.6255,13.6452,14100.0
2006-03-06 11:05:00,13.9,13.93,13.88,13.9,79800.0,13.6452,13.6746,13.6255,13.6452,79800.0
2006-03-06 11:10:00,13.9,13.91,13.87,13.87,31400.0,13.6452,13.655,13.6157,13.6157,31400.0
2006-03-06 11:15:00,13.87,13.9,13.86,13.87,19000.0,13.6157,13.6452,13.6059,13.6157,19000.0
2006-03-06 11:20:00,13.86,13.94,13.85,13.89,28700.0,13.6059,13.6844,13.5961,13.6353,28700.0
2006-03-06 11:25:00,13.9,13.9,13.87,13.87,2200.0,13.6452,13.6452,13.6157,13.6157,2200.0
2006-03-06 11:30:00,13.88,13.9,13.85,13.85,26600.0,13.6255,13.6452,13.5961,13.5961,26600.0
2006-03-06 11:35:00,13.85,13.9,13.83,13.88,161700.0,13.5961,13.6452,13.5764,13.6255,161700.0
2006-03-06 11:40:00,13.88,13.88,13.83,13.84,14100.0,13.6255,13.6255,13.5764,13.5863,14100.0
2006-03-06 11:45:00,13.85,13.9,13.85,13.89,33400.0,13.5961,13.6452,13.5961,13.6353,33400.0
2006-03-06 11:50:00,13.89,13.91,13.86,13.87,9300.0,13.6353,13.655,13.6059,13.6157,9300.0
2006-03-06 11:55:00,13.87,13.9,13.86,13.89,15800.0,13.6157,13.6452,13.6059,13.6353,15800.0
2006-03-06 12:00:00,13.89,13.9,13.88,13.88,7100.0,13.6353,13.6452,13.6255,13.6255,7100.0
2006-03-06 12:05:00,13.89,13.92,13.86,13.89,18500.0,13.6353,13.6648,13.6059,13.6353,18500.0
2006-03-06 12:10:00,13.89,13.92,13.85,13.87,34200.0,13.6353,13.6648,13.5961,13.6157,34200.0
2006-03-06 12:15:00,13.87,13.89,13.85,13.89,12000.0,13.6157,13.6353,13.5961,13.6353,12000.0
2006-03-06 12:20:00,13.89,13.89,13.86,13.86,4000.0,13.6353,13.6353,13.6059,13.6059,4000.0
2006-03-06 12:25:00,13.87,13.88,13.85,13.87,4100.0,13.6157,13.6255,13.5961,13.6157,4100.0
2006-03-06 12:30:00,13.87,13.88,13.87,13.88,9100.0,13.6157,13.6255,13.6157,13.6255,9100.0
2006-03-06 12:35:00,13.87,13.87,13.83,13.85,41900.0,13.6157,13.6157,13.5764,13.5961,41900.0
2006-03-06 12:40:00,13.83,13.85,13.82,13.83,19100.0,13.5764,13.5961,13.5666,13.5764,19100.0
2006-03-06 12:45:00,13.84,13.85,13.81,13.84,13400.0,13.5863,13.5961,13.5568,13.5863,13400.0
2006-03-06 12:50:00,13.84,13.86,13.83,13.83,3900.0,13.5863,13.6059,13.5764,13.5764,3900.0
2006-03-06 12:55:00,13.83,13.84,13.8,13.81,18900.0,13.5764,13.5863,13.547,13.5568,18900.0
2006-03-06 13:00:00,13.81,13.82,13.81,13.82,5600.0,13.5568,13.5666,13.5568,13.5666,5600.0
2006-03-06 13:05:00,13.81,13.84,13.81,13.82,11400.0,13.5568,13.5863,13.5568,13.5666,11400.0
2006-03-06 13:10:00,13.81,13.82,13.8,13.81,10600.0,13.5568,13.5666,13.547,13.5568,10600.0
2006-03-06 13:15:00,13.8,13.8,13.8,13.8,6900.0,13.547,13.547,13.547,13.547,6900.0
2006-03-06 13:20:00,13.8,13.8,13.8,13.8,5600.0,13.547,13.547,13.547,13.547,5600.0
2006-03-06 13:25:00,13.8,13.8,13.79,13.8,22100.0,13.547,13.547,13.5372,13.547,22100.0
2006-03-06 13:30:00,13.8,13.81,13.79,13.8,79300.0,13.547,13.5568,13.5372,13.547,79300.0
2006-03-06 13:35:00,13.8,13.81,13.76,13.76,40200.0,13.547,13.5568,13.5077,13.5077,40200.0
2006-03-06 13:40:00,13.76,13.82,13.75,13.79,52600.0,13.5077,13.5666,13.4979,13.5372,52600.0
2006-03-06 13:45:00,13.79,13.79,13.78,13.78,5400.0,13.5372,13.5372,13.5274,13.5274,5400.0
2006-03-06 13:50:00,13.78,13.8,13.78,13.79,15300.0,13.5274,13.547,13.5274,13.5372,15300.0
2006-03-06 13:55:00,13.79,13.8,13.79,13.79,3800.0,13.5372,13.547,13.5372,13.5372,3800.0
2006-03-06 14:00:00,13.79,13.8,13.76,13.76,60700.0,13.5372,13.547,13.5077,13.5077,60700.0
2006-03-06 14:05:00,13.76,13.76,13.71,13.74,22800.0,13.5077,13.5077,13.4586,13.4881,22800.0
2006-03-06 14:10:00,13.75,13.77,13.74,13.75,24500.0,13.4979,13.5175,13.4881,13.4979,24500.0
2006-03-06 14:15:00,13.75,13.78,13.74,13.76,41900.0,13.4979,13.5274,13.4881,13.5077,41900.0
2006-03-06 14:20:00,13.77,13.77,13.7,13.73,26100.0,13.5175,13.5175,13.4488,13.4783,26100.0
2006-03-06 14:25:00,13.73,13.74,13.67,13.67,29900.0,13.4783,13.4881,13.4194,13.4194,29900.0
2006-03-06 14:30:00,13.66,13.68,13.63,13.64,9800.0,13.4096,13.4292,13.3801,13.3899,9800.0
2006-03-06 14:35:00,13.63,13.64,13.62,13.62,7700.0,13.3801,13.3899,13.3703,13.3703,7700.0
2006-03-06 14:40:00,13.63,13.63,13.6,13.61,16300.0,13.3801,13.3801,13.3507,13.3605,16300.0
2006-03-06 14:45:00,13.6,13.6,13.53,13.55,46500.0,13.3507,13.3507,13.2819,13.3016,46500.0
2006-03-06 14:50:00,13.57,13.57,13.54,13.56,10200.0,13.3212,13.3212,13.2918,13.3114,10200.0
2006-03-06 14:55:00,13.57,13.58,13.51,13.58,18300.0,13.3212,13.331,13.2623,13.331,18300.0
2006-03-06 15:00:00,13.58,13.6,13.56,13.6,17600.0,13.331,13.3507,13.3114,13.3507,17600.0
2006-03-06 15:05:00,13.6,13.63,13.6,13.63,10500.0,13.3507,13.3801,13.3507,13.3801,10500.0
2006-03-06 15:10:00,13.63,13.65,13.6,13.62,18600.0,13.3801,13.3997,13.3507,13.3703,18600.0
2006-03-06 15:15:00,13.63,13.66,13.63,13.65,30200.0,13.3801,13.4096,13.3801,13.3997,30200.0
2006-03-06 15:20:00,13.65,13.66,13.63,13.64,7100.0,13.3997,13.4096,13.3801,13.3899,7100.0
2006-03-06 15:25:00,13.63,13.66,13.63,13.65,12100.0,13.3801,13.4096,13.3801,13.3997,12100.0
2006-03-06 15:30:00,13.65,13.65,13.65,13.65,14100.0,13.3997,13.3997,13.3997,13.3997,14100.0
2006-03-06 15:35:00,13.66,13.67,13.63,13.63,19400.0,13.4096,13.4194,13.3801,13.3801,19400.0
2006-03-06 15:40:00,13.62,13.66,13.62,13.63,16000.0,13.3703,13.4096,13.3703,13.3801,16000.0
2006-03-06 15:45:00,13.63,13.65,13.61,13.62,14300.0,13.3801,13.3997,13.3605,13.3703,14300.0
2006-03-06 15:50:00,13.62,13.63,13.6,13.61,25200.0,13.3703,13.3801,13.3507,13.3605,25200.0
2006-03-06 15:55:00,13.61,13.63,13.58,13.6,15200.0,13.3605,13.3801,13.331,13.3507,15200.0
2006-03-07 09:30:00,13.54,13.63,13.51,13.52,17700.0,13.2918,13.3801,13.2623,13.2721,17700.0
2006-03-07 09:35:00,13.52,13.56,13.51,13.54,6100.0,13.2721,13.3114,13.2623,13.2918,6100.0
2006-03-07 09:40:00,13.51,13.51,13.42,13.43,11300.0,13.2623,13.2623,13.174,13.1838,11300.0
2006-03-07 09:45:00,13.43,13.47,13.41,13.43,40700.0,13.1838,13.223,13.1641,13.1838,40700.0
2006-03-07 09:50:00,13.45,13.45,13.35,13.35,15100.0,13.2034,13.2034,13.1052,13.1052,15100.0
2006-03-07 09:55:00,13.35,13.45,13.35,13.39,19100.0,13.1052,13.2034,13.1052,13.1445,19100.0
2006-03-07 10:00:00,13.42,13.45,13.42,13.45,3500.0,13.174,13.2034,13.174,13.2034,3500.0
2006-03-07 10:05:00,13.43,13.49,13.42,13.46,6100.0,13.1838,13.2427,13.174,13.2132,6100.0
2006-03-07 10:10:00,13.47,13.47,13.43,13.44,1800.0,13.223,13.223,13.1838,13.1936,1800.0
2006-03-07 10:15:00,13.47,13.53,13.47,13.52,5900.0,13.223,13.2819,13.223,13.2721,5900.0
2006-03-07 10:20:00,13.52,13.6,13.51,13.6,6400.0,13.2721,13.3507,13.2623,13.3507,6400.0
2006-03-07 10:25:00,13.56,13.58,13.51,13.58,7600.0,13.3114,13.331,13.2623,13.331,7600.0
2006-03-07 10:30:00,13.58,13.62,13.56,13.61,6700.0,13.331,13.3703,13.3114,13.3605,6700.0
2006-03-07 10:35:00,13.61,13.64,13.59,13.64,7300.0,13.3605,13.3899,13.3408,13.3899,7300.0
2006-03-07 10:40:00,13.64,13.67,13.63,13.65,7700.0,13.3899,13.4194,13.3801,13.3997,7700.0
2006-03-07 10:45:00,13.66,13.69,13.64,13.66,6500.0,13.4096,13.439,13.3899,13.4096,6500.0
2006-03-07 10:50:00,13.65,13.68,13.63,13.64,6000.0,13.3997,13.4292,13.3801,13.3899,6000.0
2006-03-07 10:55:00,13.65,13.68,13.63,13.67,6000.0,13.3997,13.4292,13.3801,13.4194,6000.0
2006-03-07 11:00:00,13.67,13.68,13.65,13.67,5100.0,13.4194,13.4292,13.3997,13.4194,5100.0
2006-03-07 11:05:00,13.66,13.69,13.65,13.69,5300.0,13.4096,13.439,13.3997,13.439,5300.0
2006-03-07 11:10:00,13.69,13.7,13.67,13.67,2200.0,13.439,13.4488,13.4194,13.4194,2200.0
2006-03-07 11:15:00,13.67,13.68,13.66,13.67,2000.0,13.4194,13.4292,13.4096,13.4194,2000.0
2006-03-07 11:20:00,13.67,13.68,13.66,13.67,3200.0,13.4194,13.4292,13.4096,13.4194,3200.0
2006-03-07 11:25:00,13.67,13.67,13.62,13.65,11600.0,13.4194,13.4194,13.3703,13.3997,11600.0
2006-03-07 11:30:00,13.66,13.66,13.63,13.63,4100.0,13.4096,13.4096,13.3801,13.3801,4100.0
2006-03-07 11:35:00,13.62,13.68,13.61,13.66,7300.0,13.3703,13.4292,13.3605,13.4096,7300.0
2006-03-07 11:40:00,13.67,13.68,13.62,13.62,5600.0,13.4194,13.4292,13.3703,13.3703,5600.0
2006-03-07 11:45:00,13.61,13.65,13.61,13.64,2100.0,13.3605,13.3997,13.3605,13.3899,2100.0
2006-03-07 11:50:00,13.61,13.64,13.6,13.61,3500.0,13.3605,13.3899,13.3507,13.3605,3500.0
2006-03-07 11:55:00,13.6,13.61,13.6,13.6,2800.0,13.3507,13.3605,13.3507,13.3507,2800.0
2006-03-07 12:00:00,13.6,13.62,13.58,13.62,5600.0,13.3507,13.3703,13.331,13.3703,5600.0
2006-03-07 12:05:00,13.62,13.63,13.58,13.58,2800.0,13.3703,13.3801,13.331,13.331,2800.0
2006-03-07 12:10:00,13.58,13.6,13.56,13.6,3500.0,13.331,13.3507,13.3114,13.3507,3500.0
2006-03-07 12:15:00,13.59,13.6,13.56,13.56,3400.0,13.3408,13.3507,13.3114,13.3114,3400.0
2006-03-07 12:20:00,13.56,13.57,13.54,13.54,2400.0,13.3114,13.3212,13.2918,13.2918,2400.0
2006-03-07 12:25:00,13.54,13.54,13.49,13.49,4200.0,13.2918,13.2918,13.2427,13.2427,4200.0
2006-03-07 12:30:00,13.49,13.49,13.46,13.48,4200.0,13.2427,13.2427,13.2132,13.2329,4200.0
2006-03-07 12:35:00,13.48,13.49,13.42,13.42,6500.0,13.2329,13.2427,13.174,13.174,6500.0
2006-03-07 12:40:00,13.42,13.44,13.4,13.41,11100.0,13.174,13.1936,13.1543,13.1641,11100.0
2006-03-07 12:45:00,13.4,13.41,13.38,13.38,3100.0,13.1543,13.1641,13.1347,13.1347,3100.0
2006-03-07 12:50:00,13.36,13.4,13.36,13.36,7800.0,13.1151,13.1543,13.1151,13.1151,7800.0
2006-03-07 12:55:00,13.36,13.38,13.36,13.37,4400.0,13.1151,13.1347,13.1151,13.1249,4400.0
2006-03-07 13:00:00,13.36,13.4,13.36,13.39,5500.0,13.1151,13.1543,13.1151,13.1445,5500.0
2006-03-07 13:05:00,13.39,13.4,13.34,13.36,6500.0,13.1445,13.1543,13.0954,13.1151,6500.0
2006-03-07 13:10:00,13.37,13.38,13.32,13.37,13100.0,13.1249,13.1347,13.0758,13.1249,13100.0
2006-03-07 13:15:00,13.38,13.46,13.37,13.46,5200.0,13.1347,13.2132,13.1249,13.2132,5200.0
2006-03-07 13:20:00,13.45,13.48,13.45,13.46,5000.0,13.2034,13.2329,13.2034,13.2132,5000.0
2006-03-07 13:25:00,13.46,13.47,13.45,13.45,1500.0,13.2132,13.223,13.2034,13.2034,1500.0
2006-03-07 13:30:00,13.45,13.47,13.45,13.45,1500.0,13.2034,13.223,13.2034,13.2034,1500.0
2006-03-07 13:35:00,13.47,13.47,13.45,13.45,4700.0,13.223,13.223,13.2034,13.2034,4700.0
2006-03-07 13:40:00,13.45,13.47,13.45,13.46,4500.0,13.2034,13.223,13.2034,13.2132,4500.0
2006-03-07 13:45:00,13.46,13.47,13.45,13.46,2600.0,13.2132,13.223,13.2034,13.2132,2600.0
2006-03-07 13:50:00,13.46,13.48,13.45,13.46,4800.0,13.2132,13.2329,13.2034,13.2132,4800.0
2006-03-07 13:55:00,13.46,13.48,13.45,13.46,1800.0,13.2132,13.2329,13.2034,13.2132,1800.0
2006-03-07 14:00:00,13.45,13.46,13.44,13.46,6300.0,13.2034,13.2132,13.1936,13.2132,6300.0
2006-03-07 14:05:00,13.46,13.48,13.45,13.48,6200.0,13.2132,13.2329,13.2034,13.2329,6200.0
2006-03-07 14:10:00,13.47,13.47,13.44,13.45,9600.0,13.223,13.223,13.1936,13.2034,9600.0
2006-03-07 14:15:00,13.46,13.47,13.41,13.43,13400.0,13.2132,13.223,13.1641,13.1838,13400.0
2006-03-07 14:20:00,13.44,13.47,13.43,13.45,7000.0,13.1936,13.223,13.1838,13.2034,7000.0
2006-03-07 14:25:00,13.45,13.46,13.42,13.42,4100.0,13.2034,13.2132,13.174,13.174,4100.0
2006-03-07 14:30:00,13.41,13.42,13.34,13.35,8700.0,13.1641,13.174,13.0954,13.1052,8700.0
2006-03-07 14:35:00,13.34,13.36,13.3,13.33,16900.0,13.0954,13.1151,13.0562,13.0856,16900.0
2006-03-07 14:40:00,13.33,13.34,13.33,13.33,8000.0,13.0856,13.0954,13.0856,13.0856,8000.0
2006-03-07 14:45:00,13.34,13.34,13.28,13.32,27100.0,13.0954,13.0954,13.0365,13.0758,27100.0
2006-03-07 14:50:00,13.32,13.34,13.31,13.33,14700.0,13.0758,13.0954,13.066,13.0856,14700.0
2006-03-07 14:55:00,13.34,13.34,13.32,13.33,7800.0,13.0954,13.0954,13.0758,13.0856,7800.0
2006-03-07 15:00:00,13.34,13.34,13.31,13.32,14500.0,13.0954,13.0954,13.066,13.0758,14500.0
2006-03-07 15:05:00,13.32,13.34,13.27,13.27,16400.0,13.0758,13.0954,13.0267,13.0267,16400.0
2006-03-07 15:10:00,13.28,13.3,13.27,13.27,209200.0,13.0365,13.0562,13.0267,13.0267,209200.0
2006-03-07 15:15:00,13.27,13.28,13.24,13.25,21100.0,13.0267,13.0365,12.9973,13.0071,21100.0
2006-03-07 15:20:00,13.25,13.26,13.23,13.25,18200.0,13.0071,13.0169,12.9874,13.0071,18200.0
2006-03-07 15:25:00,13.27,13.28,13.24,13.28,13900.0,13.0267,13.0365,12.9973,13.0365,13900.0
2006-03-07 15:30:00,13.27,13.28,13.22,13.24,16100.0,13.0267,13.0365,12.9776,12.9973,16100.0
2006-03-07 15:35:00,13.24,13.28,13.23,13.28,16600.0,12.9973,13.0365,12.9874,13.0365,16600.0
2006-03-07 15:40:00,13.28,13.33,13.27,13.32,18300.0,13.0365,13.0856,13.0267,13.0758,18300.0
2006-03-07 15:45:00,13.32,13.33,13.29,13.3,30800.0,13.0758,13.0856,13.0463,13.0562,30800.0
2006-03-07 15:50:00,13.3,13.35,13.27,13.32,37000.0,13.0562,13.1052,13.0267,13.0758,37000.0
2006-03-07 15:55:00,13.32,13.33,13.29,13.31,37500.0,13.0758,13.0856,13.0463,13.066,37500.0
2006-03-08 09:30:00,13.32,13.34,13.25,13.32,14800.0,13.0758,13.0954,13.0071,13.0758,14800.0
2006-03-08 09:35:00,13.33,13.35,13.22,13.23,8200.0,13.0856,13.1052,12.9776,12.9874,8200.0
2006-03-08 09:40:00,13.24,13.29,13.14,13.14,12500.0,12.9973,13.0463,12.8991,12.8991,12500.0
2006-03-08 09:45:00,13.14,13.23,13.14,13.21,4400.0,12.8991,12.9874,12.8991,12.9678,4400.0
2006-03-08 09:50:00,13.25,13.28,13.23,13.26,6100.0,13.0071,13.0365,12.9874,13.0169,6100.0
2006-03-08 09:55:00,13.3,13.4,13.3,13.4,8500.0,13.0562,13.1543,13.0562,13.1543,8500.0
2006-03-08 10:00:00,13.4,13.42,13.37,13.39,22600.0,13.1543,13.174,13.1249,13.1445,22600.0
2006-03-08 10:05:00,13.39,13.41,13.32,13.35,7800.0,13.1445,13.1641,13.0758,13.1052,7800.0
2006-03-08 10:10:00,13.35,13.35,13.31,13.31,9200.0,13.1052,13.1052,13.066,13.066,9200.0
2006-03-08 10:15:00,13.31,13.33,13.31,13.32,7100.0,13.066,13.0856,13.066,13.0758,7100.0
2006-03-08 10:20:00,13.32,13.32,13.26,13.28,3500.0,13.0758,13.0758,13.0169,13.0365,3500.0
2006-03-08 10:25:00,13.29,13.31,13.27,13.27,3200.0,13.0463,13.066,13.0267,13.0267,3200.0
2006-03-08 10:30:00,13.29,13.31,13.25,13.31,3100.0,13.0463,13.066,13.0071,13.066,3100.0
2006-03-08 10:35:00,13.29,13.39,13.29,13.39,5400.0,13.0463,13.1445,13.0463,13.1445,5400.0
2006-03-08 10:40:00,13.39,13.39,13.35,13.39,3000.0,13.1445,13.1445,13.1052,13.1445,3000.0
2006-03-08 10:45:00,13.36,13.36,13.28,13.29,9700.0,13.1151,13.1151,13.0365,13.0463,9700.0
2006-03-08 10:50:00,13.29,13.3,13.25,13.29,3400.0,13.0463,13.0562,13.0071,13.0463,3400.0
2006-03-08 10:55:00,13.3,13.32,13.29,13.31,2600.0,13.0562,13.0758,13.0463,13.066,2600.0
2006-03-08 11:00:00,13.31,13.39,13.31,13.39,8000.0,13.066,13.1445,13.066,13.1445,8000.0
2006-03-08 11:05:00,13.37,13.37,13.32,13.33,6700.0,13.1249,13.1249,13.0758,13.0856,6700.0
2006-03-08 11:10:00,13.34,13.35,13.31,13.35,5400.0,13.0954,13.1052,13.066,13.1052,5400.0
2006-03-08 11:15:00,13.35,13.4,13.35,13.39,3300.0,13.1052,13.1543,13.1052,13.1445,3300.0
2006-03-08 11:20:00,13.4,13.42,13.39,13.42,7700.0,13.1543,13.174,13.1445,13.174,7700.0
2006-03-08 11:25:00,13.42,13.45,13.41,13.43,8500.0,13.174,13.2034,13.1641,13.1838,8500.0
2006-03-08 11:30:00,13.43,13.43,13.39,13.42,8000.0,13.1838,13.1838,13.1445,13.174,8000.0
2006-03-08 11:35:00,13.41,13.45,13.4,13.4,8800.0,13.1641,13.2034,13.1543,13.1543,8800.0
2006-03-08 11:40:00,13.4,13.42,13.35,13.35,3900.0,13.1543,13.174,13.1052,13.1052,3900.0
2006-03-08 11:45:00,13.38,13.38,13.31,13.36,4500.0,13.1347,13.1347,13.066,13.1151,4500.0
2006-03-08 11:50:00,13.36,13.36,13.32,13.33,5000.0,13.1151,13.1151,13.0758,13.0856,5000.0
2006-03-08 11:55:00,13.34,13.34,13.32,13.33,5800.0,13.0954,13.0954,13.0758,13.0856,5800.0
2006-03-08 12:00:00,13.33,13.37,13.33,13.36,5300.0,13.0856,13.1249,13.0856,13.1151,5300.0
2006-03-08 12:05:00,13.37,13.37,13.35,13.35,6400.0,13.1249,13.1249,13.1052,13.1052,6400.0
2006-03-08 12:10:00,13.35,13.36,13.35,13.36,2700.0,13.1052,13.1151,13.1052,13.1151,2700.0
2006-03-08 12:15:00,13.36,13.37,13.35,13.37,4400.0,13.1151,13.1249,13.1052,13.1249,4400.0
2006-03-08 12:20:00,13.37,13.37,13.34,13.37,7000.0,13.1249,13.1249,13.0954,13.1249,7000.0
2006-03-08 12:25:00,13.37,13.4,13.35,13.38,14100.0,13.1249,13.1543,13.1052,13.1347,14100.0
2006-03-08 12:30:00,13.37,13.41,13.36,13.41,6600.0,13.1249,13.1641,13.1151,13.1641,6600.0
2006-03-08 12:35:00,13.4,13.41,13.38,13.38,4400.0,13.1543,13.1641,13.1347,13.1347,4400.0
2006-03-08 12:40:00,13.38,13.39,13.36,13.39,1900.0,13.1347,13.1445,13.1151,13.1445,1900.0
2006-03-08 12:45:00,13.39,13.41,13.39,13.41,5600.0,13.1445,13.1641,13.1445,13.1641,5600.0
2006-03-08 12:50:00,13.41,13.45,13.39,13.44,20400.0,13.1641,13.2034,13.1445,13.1936,20400.0
2006-03-08 12:55:00,13.45,13.5,13.44,13.49,22300.0,13.2034,13.2525,13.1936,13.2427,22300.0
2006-03-08 13:00:00,13.48,13.52,13.48,13.52,7800.0,13.2329,13.2721,13.2329,13.2721,7800.0
2006-03-08 13:05:00,13.53,13.53,13.5,13.52,10500.0,13.2819,13.2819,13.2525,13.2721,10500.0
2006-03-08 13:10:00,13.52,13.54,13.52,13.53,8000.0,13.2721,13.2918,13.2721,13.2819,8000.0
2006-03-08 13:15:00,13.53,13.54,13.52,13.54,5100.0,13.2819,13.2918,13.2721,13.2918,5100.0
2006-03-08 13:20:00,13.54,13.55,13.52,13.54,5800.0,13.2918,13.3016,13.2721,13.2918,5800.0
2006-03-08 13:25:00,13.54,13.55,13.53,13.54,6100.0,13.2918,13.3016,13.2819,13.2918,6100.0
2006-03-08 13:30:00,13.53,13.57,13.49,13.57,15600.0,13.2819,13.3212,13.2427,13.3212,15600.0
2006-03-08 13:35:00,13.57,13.57,13.55,13.55,11100.0,13.3212,13.3212,13.3016,13.3016,11100.0
2006-03-08 13:40:00,13.55,13.56,13.52,13.56,15000.0,13.3016,13.3114,13.2721,13.3114,15000.0
2006-03-08 13:45:00,13.54,13.57,13.53,13.57,5100.0,13.2918,13.3212,13.2819,13.3212,5100.0
2006-03-08 13:50:00,13.56,13.57,13.53,13.53,9100.0,13.3114,13.3212,13.2819,13.2819,9100.0
2006-03-08 13:55:00,13.54,13.54,13.51,13.52,4600.0,13.2918,13.2918,13.2623,13.2721,4600.0
2006-03-08 14:00:00,13.52,13.57,13.51,13.57,11800.0,13.2721,13.3212,13.2623,13.3212,11800.0
2006-03-08 14:05:00,13.57,13.6,13.57,13.59,10600.0,13.3212,13.3507,13.3212,13.3408,10600.0
2006-03-08 14:10:00,13.59,13.62,13.56,13.57,16600.0,13.3408,13.3703,13.3114,13.3212,16600.0
2006-03-08 14:15:00,13.57,13.6,13.57,13.6,7100.0,13.3212,13.3507,13.3212,13.3507,7100.0
2006-03-08 14:20:00,13.6,13.62,13.59,13.61,10400.0,13.3507,13.3703,13.3408,13.3605,10400.0
2006-03-08 14:25:00,13.61,13.62,13.57,13.58,9300.0,13.3605,13.3703,13.3212,13.331,9300.0
2006-03-08 14:30:00,13.57,13.67,13.57,13.66,12200.0,13.3212,13.4194,13.3212,13.4096,12200.0
2006-03-08 14:35:00,13.65,13.66,13.64,13.65,8400.0,13.3997,13.4096,13.3899,13.3997,8400.0
2006-03-08 14:40:00,13.65,13.7,13.65,13.7,21000.0,13.3997,13.4488,13.3997,13.4488,21000.0
2006-03-08 14:45:00,13.69,13.7,13.68,13.7,9500.0,13.439,13.4488,13.4292,13.4488,9500.0
2006-03-08 14:50:00,13.69,13.7,13.66,13.69,10800.0,13.439,13.4488,13.4096,13.439,10800.0
2006-03-08 14:55:00,13.69,13.69,13.68,13.68,6600.0,13.439,13.439,13.4292,13.4292,6600.0
2006-03-08 15:00:00,13.69,13.7,13.68,13.68,8100.0,13.439,13.4488,13.4292,13.4292,8100.0
2006-03-08 15:05:00,13.69,13.69,13.67,13.67,11500.0,13.439,13.439,13.4194,13.4194,11500.0
2006-03-08 15:10:00,13.66,13.67,13.64,13.66,22600.0,13.4096,13.4194,13.3899,13.4096,22600.0
2006-03-08 15:15:00,13.67,13.67,13.64,13.64,17800.0,13.4194,13.4194,13.3899,13.3899,17800.0
2006-03-08 15:20:00,13.64,13.65,13.63,13.64,8300.0,13.3899,13.3997,13.3801,13.3899,8300.0
2006-03-08 15:25:00,13.65,13.66,13.64,13.66,8600.0,13.3997,13.4096,13.3899,13.4096,8600.0
2006-03-08 15:30:00,13.66,13.66,13.65,13.66,10600.0,13.4096,13.4096,13.3997,13.4096,10600.0
2006-03-08 15:35:00,13.65,13.66,13.65,13.65,26800.0,13.3997,13.4096,13.3997,13.3997,26800.0
2006-03-08 15:40:00,13.65,13.66,13.58,13.65,146800.0,13.3997,13.4096,13.331,13.3997,146800.0
2006-03-08 15:45:00,13.65,13.65,13.59,13.6,95200.0,13.3997,13.3997,13.3408,13.3507,95200.0
2006-03-08 15:50:00,13.6,13.69,13.6,13.69,66200.0,13.3507,13.439,13.3507,13.439,66200.0
2006-03-08 15:55:00,13.67,13.74,13.67,13.7,123300.0,13.4194,13.4881,13.4194,13.4488,123300.0
2006-03-09 09:30:00,13.73,13.78,13.71,13.78,5000.0,13.4783,13.5274,13.4586,13.5274,5000.0
2006-03-09 09:35:00,13.75,13.75,13.65,13.65,7000.0,13.4979,13.4979,13.3997,13.3997,7000.0
2006-03-09 09:40:00,13.66,13.78,13.66,13.76,5300.0,13.4096,13.5274,13.4096,13.5077,5300.0
2006-03-09 09:45:00,13.72,13.8,13.7,13.79,12400.0,13.4685,13.547,13.4488,13.5372,12400.0
2006-03-09 09:50:00,13.78,13.82,13.75,13.78,9400.0,13.5274,13.5666,13.4979,13.5274,9400.0
2006-03-09 09:55:00,13.81,13.83,13.76,13.78,3000.0,13.5568,13.5764,13.5077,13.5274,3000.0
2006-03-09 10:00:00,13.78,13.83,13.78,13.79,4600.0,13.5274,13.5764,13.5274,13.5372,4600.0
2006-03-09 10:05:00,13.78,13.8,13.78,13.78,6300.0,13.5274,13.547,13.5274,13.5274,6300.0
2006-03-09 10:10:00,13.78,13.79,13.73,13.73,4700.0,13.5274,13.5372,13.4783,13.4783,4700.0
2006-03-09 10:15:00,13.74,13.78,13.74,13.78,3000.0,13.4881,13.5274,13.4881,13.5274,3000.0
2006-03-09 10:20:00,13.78,13.83,13.78,13.83,4800.0,13.5274,13.5764,13.5274,13.5764,4800.0
2006-03-09 10:25:00,13.79,13.8,13.78,13.79,2800.0,13.5372,13.547,13.5274,13.5372,2800.0
2006-03-09 10:30:00,13.79,13.87,13.79,13.87,13300.0,13.5372,13.6157,13.5372,13.6157,13300.0
2006-03-09 10:35:00,13.87,13.87,13.78,13.78,34600.0,13.6157,13.6157,13.5274,13.5274,34600.0
2006-03-09 10:40:00,13.78,13.78,13.75,13.76,4100.0,13.5274,13.5274,13.4979,13.5077,4100.0
2006-03-09 10:45:00,13.75,13.76,13.75,13.76,5000.0,13.4979,13.5077,13.4979,13.5077,5000.0
2006-03-09 10:50:00,13.76,13.8,13.76,13.78,8200.0,13.5077,13.547,13.5077,13.5274,8200.0
2006-03-09 10:55:00,13.78,13.8,13.78,13.78,5700.0,13.5274,13.547,13.5274,13.5274,5700.0
2006-03-09 11:00:00,13.78,13.79,13.76,13.76,5300.0,13.5274,13.5372,13.5077,13.5077,5300.0
2006-03-09 11:05:00,13.76,13.76,13.75,13.75,5600.0,13.5077,13.5077,13.4979,13.4979,5600.0
2006-03-09 11:10:00,13.76,13.76,13.75,13.75,2400.0,13.5077,13.5077,13.4979,13.4979,2400.0
2006-03-09 11:15:00,13.76,13.76,13.75,13.75,6000.0,13.5077,13.5077,13.4979,13.4979,6000.0
2006-03-09 11:20:00,13.75,13.76,13.75,13.75,5800.0,13.4979,13.5077,13.4979,13.4979,5800.0
2006-03-09 11:25:00,13.75,13.75,13.75,13.75,2800.0,13.4979,13.4979,13.4979,13.4979,2800.0
2006-03-09 11:30:00,13.75,13.75,13.75,13.75,4700.0,13.4979,13.4979,13.4979,13.4979,4700.0
2006-03-09 11:35:00,13.75,13.76,13.75,13.75,2500.0,13.4979,13.5077,13.4979,13.4979,2500.0
2006-03-09 11:40:00,13.76,13.76,13.75,13.75,5000.0,13.5077,13.5077,13.4979,13.4979,5000.0
2006-03-09 11:45:00,13.75,13.75,13.73,13.74,7800.0,13.4979,13.4979,13.4783,13.4881,7800.0
2006-03-09 11:50:00,13.74,13.75,13.71,13.71,7700.0,13.4881,13.4979,13.4586,13.4586,7700.0
2006-03-09 11:55:00,13.71,13.72,13.68,13.68,3400.0,13.4586,13.4685,13.4292,13.4292,3400.0
2006-03-09 12:00:00,13.68,13.68,13.65,13.65,4900.0,13.4292,13.4292,13.3997,13.3997,4900.0
2006-03-09 12:05:00,13.65,13.66,13.63,13.65,13100.0,13.3997,13.4096,13.3801,13.3997,13100.0
2006-03-09 12:10:00,13.65,13.66,13.65,13.65,3600.0,13.3997,13.4096,13.3997,13.3997,3600.0
2006-03-09 12:15:00,13.65,13.65,13.65,13.65,1500.0,13.3997,13.3997,13.3997,13.3997,1500.0
2006-03-09 12:20:00,13.65,13.66,13.65,13.66,4900.0,13.3997,13.4096,13.3997,13.4096,4900.0
2006-03-09 12:25:00,13.66,13.67,13.65,13.65,3200.0,13.4096,13.4194,13.3997,13.3997,3200.0
2006-03-09 12:30:00,13.65,13.65,13.63,13.63,3800.0,13.3997,13.3997,13.3801,13.3801,3800.0
2006-03-09 12:35:00,13.63,13.64,13.63,13.63,6100.0,13.3801,13.3899,13.3801,13.3801,6100.0
2006-03-09 12:40:00,13.63,13.64,13.62,13.62,4200.0,13.3801,13.3899,13.3703,13.3703,4200.0
2006-03-09 12:45:00,13.62,13.62,13.6,13.61,4500.0,13.3703,13.3703,13.3507,13.3605,4500.0
2006-03-09 12:50:00,13.6,13.6,13.58,13.58,3400.0,13.3507,13.3507,13.331,13.331,3400.0
2006-03-09 12:55:00,13.58,13.58,13.58,13.58,2400.0,13.331,13.331,13.331,13.331,2400.0
2006-03-09 13:00:00,13.58,13.58,13.56,13.57,7500.0,13.331,13.331,13.3114,13.3212,7500.0
2006-03-09 13:05:00,13.57,13.57,13.55,13.55,7000.0,13.3212,13.3212,13.3016,13.3016,7000.0
2006-03-09 13:10:00,13.56,13.56,13.51,13.51,9200.0,13.3114,13.3114,13.2623,13.2623,9200.0
2006-03-09 13:15:00,13.51,13.52,13.51,13.52,5000.0,13.2623,13.2721,13.2623,13.2721,5000.0
2006-03-09 13:20:00,13.52,13.52,13.5,13.51,3800.0,13.2721,13.2721,13.2525,13.2623,3800.0
2006-03-09 13:25:00,13.5,13.52,13.5,13.51,3800.0,13.2525,13.2721,13.2525,13.2623,3800.0
2006-03-09 13:30:00,13.51,13.52,13.5,13.52,5800.0,13.2623,13.2721,13.2525,13.2721,5800.0
2006-03-09 13:35:00,13.52,13.53,13.52,13.52,900.0,13.2721,13.2819,13.2721,13.2721,900.0
2006-03-09 13:40:00,13.52,13.56,13.52,13.55,2900.0,13.2721,13.3114,13.2721,13.3016,2900.0
2006-03-09 13:45:00,13.56,13.56,13.54,13.54,6700.0,13.3114,13.3114,13.2918,13.2918,6700.0
2006-03-09 13:50:00,13.54,13.55,13.53,13.53,4800.0,13.2918,13.3016,13.2819,13.2819,4800.0
2006-03-09 13:55:00,13.53,13.55,13.52,13.55,4500.0,13.2819,13.3016,13.2721,13.3016,4500.0
2006-03-09 14:00:00,13.55,13.61,13.54,13.6,9200.0,13.3016,13.3605,13.2918,13.3507,9200.0
2006-03-09 14:05:00,13.61,13.64,13.6,13.63,6800.0,13.3605,13.3899,13.3507,13.3801,6800.0
2006-03-09 14:10:00,13.64,13.64,13.63,13.64,2300.0,13.3899,13.3899,13.3801,13.3899,2300.0
2006-03-09 14:15:00,13.65,13.65,13.64,13.65,2700.0,13.3997,13.3997,13.3899,13.3997,2700.0
2006-03-09 14:20:00,13.64,13.65,13.63,13.63,3300.0,13.3899,13.3997,13.3801,13.3801,3300.0
2006-03-09 14:25:00,13.65,13.65,13.64,13.64,1400.0,13.3997,13.3997,13.3899,13.3899,1400.0
2006-03-09 14:30:00,13.65,13.67,13.65,13.66,2500.0,13.3997,13.4194,13.3997,13.4096,2500.0
2006-03-09 14:35:00,13.66,13.67,13.66,13.67,6100.0,13.4096,13.4194,13.4096,13.4194,6100.0
2006-03-09 14:40:00,13.66,13.66,13.62,13.63,4200.0,13.4096,13.4096,13.3703,13.3801,4200.0
2006-03-09 14:45:00,13.63,13.65,13.63,13.63,4200.0,13.3801,13.3997,13.3801,13.3801,4200.0
2006-03-09 14:50:00,13.62,13.62,13.62,13.62,1700.0,13.3703,13.3703,13.3703,13.3703,1700.0
2006-03-09 14:55:00,13.61,13.61,13.6,13.6,1500.0,13.3605,13.3605,13.3507,13.3507,1500.0
2006-03-09 15:00:00,13.6,13.6,13.58,13.59,5600.0,13.3507,13.3507,13.331,13.3408,5600.0
2006-03-09 15:05:00,13.59,13.6,13.58,13.59,11100.0,13.3408,13.3507,13.331,13.3408,11100.0
2006-03-09 15:10:00,13.59,13.61,13.59,13.61,6500.0,13.3408,13.3605,13.3408,13.3605,6500.0
2006-03-09 15:15:00,13.6,13.65,13.6,13.65,9800.0,13.3507,13.3997,13.3507,13.3997,9800.0
2006-03-09 15:20:00,13.64,13.65,13.62,13.62,6200.0,13.3899,13.3997,13.3703,13.3703,6200.0
2006-03-09 15:25:00,13.63,13.63,13.62,13.62,3900.0,13.3801,13.3801,13.3703,13.3703,3900.0
2006-03-09 15:30:00,13.62,13.62,13.6,13.61,6000.0,13.3703,13.3703,13.3507,13.3605,6000.0
2006-03-09 15:35:00,13.61,13.64,13.6,13.64,8200.0,13.3605,13.3899,13.3507,13.3899,8200.0
2006-03-09 15:40:00,13.63,13.64,13.57,13.57,9100.0,13.3801,13.3899,13.3212,13.3212,9100.0
2006-03-09 15:45:00,13.57,13.58,13.57,13.57,6600.0,13.3212,13.331,13.3212,13.3212,6600.0
2006-03-09 15:50:00,13.57,13.57,13.55,13.56,10000.0,13.3212,13.3212,13.3016,13.3114,10000.0
2006-03-09 15:55:00,13.56,13.56,13.54,13.54,15300.0,13.3114,13.3114,13.2918,13.2918,15300.0
2006-03-10 09:30:00,13.59,13.59,13.56,13.56,9600.0,13.3408,13.3408,13.3114,13.3114,9600.0
2006-03-10 09:35:00,13.55,13.6,13.47,13.48,5500.0,13.3016,13.3507,13.223,13.2329,5500.0
2006-03-10 09:40:00,13.48,13.5,13.45,13.47,7100.0,13.2329,13.2525,13.2034,13.223,7100.0
2006-03-10 09:45:00,13.47,13.5,13.47,13.5,7800.0,13.223,13.2525,13.223,13.2525,7800.0
2006-03-10 09:50:00,13.5,13.61,13.5,13.61,4700.0,13.2525,13.3605,13.2525,13.3605,4700.0
2006-03-10 09:55:00,13.6,13.63,13.58,13.58,2600.0,13.3507,13.3801,13.331,13.331,2600.0
2006-03-10 10:00:00,13.59,13.59,13.56,13.59,1400.0,13.3408,13.3408,13.3114,13.3408,1400.0
2006-03-10 10:05:00,13.56,13.62,13.56,13.6,4400.0,13.3114,13.3703,13.3114,13.3507,4400.0
2006-03-10 10:10:00,13.62,13.65,13.61,13.65,4600.0,13.3703,13.3997,13.3605,13.3997,4600.0
2006-03-10 10:15:00,13.63,13.72,13.62,13.72,5000.0,13.3801,13.4685,13.3703,13.4685,5000.0
2006-03-10 10:20:00,13.7,13.75,13.69,13.75,5300.0,13.4488,13.4979,13.439,13.4979,5300.0
2006-03-10 10:25:00,13.75,13.76,13.71,13.73,4500.0,13.4979,13.5077,13.4586,13.4783,4500.0
2006-03-10 10:30:00,13.75,13.76,13.72,13.72,5600.0,13.4979,13.5077,13.4685,13.4685,5600.0
2006-03-10 10:35:00,13.72,13.76,13.72,13.75,7400.0,13.4685,13.5077,13.4685,13.4979,7400.0
2006-03-10 10:40:00,13.76,13.8,13.74,13.77,4500.0,13.5077,13.547,13.4881,13.5175,4500.0
2006-03-10 10:45:00,13.79,13.8,13.77,13.77,7700.0,13.5372,13.547,13.5175,13.5175,7700.0
2006-03-10 10:50:00,13.78,13.78,13.75,13.75,1300.0,13.5274,13.5274,13.4979,13.4979,1300.0
2006-03-10 10:55:00,13.75,13.77,13.73,13.75,2700.0,13.4979,13.5175,13.4783,13.4979,2700.0
2006-03-10 11:00:00,13.76,13.76,13.71,13.71,3400.0,13.5077,13.5077,13.4586,13.4586,3400.0
2006-03-10 11:05:00,13.7,13.72,13.69,13.69,3200.0,13.4488,13.4685,13.439,13.439,3200.0
2006-03-10 11:10:00,13.69,13.69,13.68,13.69,700.0,13.439,13.439,13.4292,13.439,700.0
2006-03-10 11:15:00,13.7,13.7,13.67,13.7,1000.0,13.4488,13.4488,13.4194,13.4488,1000.0
2006-03-10 11:20:00,13.68,13.68,13.66,13.66,1400.0,13.4292,13.4292,13.4096,13.4096,1400.0
2006-03-10 11:25:00,13.67,13.73,13.67,13.73,6600.0,13.4194,13.4783,13.4194,13.4783,6600.0
2006-03-10 11:30:00,13.7,13.72,13.69,13.69,6300.0,13.4488,13.4685,13.439,13.439,6300.0
2006-03-10 11:35:00,13.68,13.71,13.68,13.71,2200.0,13.4292,13.4586,13.4292,13.4586,2200.0
2006-03-10 11:40:00,13.71,13.71,13.68,13.68,5300.0,13.4586,13.4586,13.4292,13.4292,5300.0
2006-03-10 11:45:00,13.67,13.7,13.67,13.67,4500.0,13.4194,13.4488,13.4194,13.4194,4500.0
2006-03-10 11:50:00,13.67,13.7,13.66,13.7,14000.0,13.4194,13.4488,13.4096,13.4488,14000.0
2006-03-10 11:55:00,13.7,13.7,13.67,13.67,4600.0,13.4488,13.4488,13.4194,13.4194,4600.0
2006-03-10 12:00:00,13.69,13.72,13.69,13.72,3200.0,13.439,13.4685,13.439,13.4685,3200.0
2006-03-10 12:05:00,13.72,13.75,13.72,13.73,2000.0,13.4685,13.4979,13.4685,13.4783,2000.0
2006-03-10 12:10:00,13.72,13.73,13.71,13.72,2800.0,13.4685,13.4783,13.4586,13.4685,2800.0
2006-03-10 12:15:00,13.72,13.73,13.72,13.72,1000.0,13.4685,13.4783,13.4685,13.4685,1000.0
2006-03-10 12:20:00,13.72,13.72,13.7,13.7,3400.0,13.4685,13.4685,13.4488,13.4488,3400.0
2006-03-10 12:25:00,13.7,13.72,13.7,13.71,10800.0,13.4488,13.4685,13.4488,13.4586,10800.0
2006-03-10 12:30:00,13.71,13.72,13.7,13.72,4300.0,13.4586,13.4685,13.4488,13.4685,4300.0
2006-03-10 12:35:00,13.72,13.73,13.71,13.73,1900.0,13.4685,13.4783,13.4586,13.4783,1900.0
2006-03-10 12:40:00,13.72,13.73,13.71,13.71,1400.0,13.4685,13.4783,13.4586,13.4586,1400.0
2006-03-10 12:45:00,13.71,13.73,13.7,13.73,3000.0,13.4586,13.4783,13.4488,13.4783,3000.0
2006-03-10 12:50:00,13.72,13.72,13.69,13.7,4200.0,13.4685,13.4685,13.439,13.4488,4200.0
2006-03-10 12:55:00,13.71,13.72,13.7,13.7,5300.0,13.4586,13.4685,13.4488,13.4488,5300.0
2006-03-10 13:00:00,13.71,13.71,13.7,13.7,2400.0,13.4586,13.4586,13.4488,13.4488,2400.0
2006-03-10 13:05:00,13.7,13.72,13.69,13.7,5700.0,13.4488,13.4685,13.439,13.4488,5700.0
2006-03-10 13:10:00,13.71,13.73,13.71,13.72,2000.0,13.4586,13.4783,13.4586,13.4685,2000.0
2006-03-10 13:15:00,13.72,13.75,13.7,13.71,34100.0,13.4685,13.4979,13.4488,13.4586,34100.0
2006-03-10 13:20:00,13.71,13.72,13.7,13.72,2400.0,13.4586,13.4685,13.4488,13.4685,2400.0
2006-03-10 13:25:00,13.72,13.75,13.72,13.74,6200.0,13.4685,13.4979,13.4685,13.4881,6200.0
2006-03-10 13:30:00,13.76,13.76,13.7,13.71,6500.0,13.5077,13.5077,13.4488,13.4586,6500.0
2006-03-10 13:35:00,13.7,13.72,13.69,13.72,3900.0,13.4488,13.4685,13.439,13.4685,3900.0
2006-03-10 13:40:00,13.7,13.72,13.7,13.71,5200.0,13.4488,13.4685,13.4488,13.4586,5200.0
2006-03-10 13:45:00,13.71,13.73,13.71,13.72,386800.0,13.4586,13.4783,13.4586,13.4685,386800.0
2006-03-10 13:50:00,13.71,13.73,13.69,13.72,11600.0,13.4586,13.4783,13.439,13.4685,11600.0
2006-03-10 13:55:00,13.72,13.78,13.72,13.75,23400.0,13.4685,13.5274,13.4685,13.4979,23400.0
2006-03-10 14:00:00,13.75,13.77,13.75,13.76,3400.0,13.4979,13.5175,13.4979,13.5077,3400.0
2006-03-10 14:05:00,13.76,13.76,13.7,13.7,4200.0,13.5077,13.5077,13.4488,13.4488,4200.0
2006-03-10 14:10:00,13.71,13.74,13.71,13.72,4400.0,13.4586,13.4881,13.4586,13.4685,4400.0
2006-03-10 14:15:00,13.71,13.73,13.71,13.72,6200.0,13.4586,13.4783,13.4586,13.4685,6200.0
2006-03-10 14:20:00,13.72,13.73,13.72,13.73,2600.0,13.4685,13.4783,13.4685,13.4783,2600.0
2006-03-10 14:25:00,13.72,13.73,13.71,13.71,6600.0,13.4685,13.4783,13.4586,13.4586,6600.0
2006-03-10 14:30:00,13.7,13.72,13.7,13.7,3900.0,13.4488,13.4685,13.4488,13.4488,3900.0
2006-03-10 14:35:00,13.7,13.71,13.7,13.71,7100.0,13.4488,13.4586,13.4488,13.4586,7100.0
2006-03-10 14:40:00,13.71,13.71,13.69,13.69,4800.0,13.4586,13.4586,13.439,13.439,4800.0
2006-03-10 14:45:00,13.7,13.7,13.67,13.67,6900.0,13.4488,13.4488,13.4194,13.4194,6900.0
2006-03-10 14:50:00,13.67,13.68,13.67,13.67,5100.0,13.4194,13.4292,13.4194,13.4194,5100.0
2006-03-10 14:55:00,13.67,13.68,13.67,13.67,10500.0,13.4194,13.4292,13.4194,13.4194,10500.0
2006-03-10 15:00:00,13.67,13.67,13.65,13.65,4000.0,13.4194,13.4194,13.3997,13.3997,4000.0
2006-03-10 15:05:00,13.65,13.65,13.64,13.65,5200.0,13.3997,13.3997,13.3899,13.3997,5200.0
2006-03-10 15:10:00,13.66,13.7,13.66,13.67,9600.0,13.4096,13.4488,13.4096,13.4194,9600.0
2006-03-10 15:15:00,13.67,13.68,13.65,13.66,16300.0,13.4194,13.4292,13.3997,13.4096,16300.0
2006-03-10 15:20:00,13.64,13.7,13.64,13.69,8300.0,13.3899,13.4488,13.3899,13.439,8300.0
2006-03-10 15:25:00,13.7,13.72,13.68,13.68,15400.0,13.4488,13.4685,13.4292,13.4292,15400.0
2006-03-10 15:30:00,13.69,13.72,13.69,13.7,10600.0,13.439,13.4685,13.439,13.4488,10600.0
2006-03-10 15:35:00,13.7,13.71,13.69,13.69,4800.0,13.4488,13.4586,13.439,13.439,4800.0
2006-03-10 15:40:00,13.69,13.69,13.64,13.66,16400.0,13.439,13.439,13.3899,13.4096,16400.0
2006-03-10 15:45:00,13.65,13.66,13.63,13.64,11700.0,13.3997,13.4096,13.3801,13.3899,11700.0
2006-03-10 15:50:00,13.64,13.7,13.63,13.67,17700.0,13.3899,13.4488,13.3801,13.4194,17700.0
2006-03-10 15:55:00,13.66,13.71,13.66,13.71,23700.0,13.4096,13.4586,13.4096,13.4586,23700.0
2006-03-13 09:30:00,13.7,13.8,13.7,13.74,11400.0,13.4488,13.547,13.4488,13.4881,11400.0
2006-03-13 09:35:00,13.72,13.8,13.68,13.73,9700.0,13.4685,13.547,13.4292,13.4783,9700.0
2006-03-13 09:40:00,13.74,13.8,13.74,13.8,2800.0,13.4881,13.547,13.4881,13.547,2800.0
2006-03-13 09:45:00,13.8,13.91,13.8,13.82,15200.0,13.547,13.655,13.547,13.5666,15200.0
2006-03-13 09:50:00,13.83,13.84,13.8,13.81,5500.0,13.5764,13.5863,13.547,13.5568,5500.0
2006-03-13 09:55:00,13.81,13.82,13.8,13.8,2300.0,13.5568,13.5666,13.547,13.547,2300.0
2006-03-13 10:00:00,13.81,13.92,13.8,13.86,9600.0,13.5568,13.6648,13.547,13.6059,9600.0
2006-03-13 10:05:00,13.87,13.92,13.87,13.89,6800.0,13.6157,13.6648,13.6157,13.6353,6800.0
2006-03-13 10:10:00,13.88,13.9,13.84,13.84,3600.0,13.6255,13.6452,13.5863,13.5863,3600.0
2006-03-13 10:15:00,13.84,13.86,13.84,13.86,8000.0,13.5863,13.6059,13.5863,13.6059,8000.0
2006-03-13 10:20:00,13.85,13.86,13.83,13.84,7000.0,13.5961,13.6059,13.5764,13.5863,7000.0
2006-03-13 10:25:00,13.83,13.84,13.83,13.83,5400.0,13.5764,13.5863,13.5764,13.5764,5400.0
2006-03-13 10:30:00,13.83,13.88,13.81,13.88,5400.0,13.5764,13.6255,13.5568,13.6255,5400.0
2006-03-13 10:35:00,13.88,13.89,13.85,13.85,6900.0,13.6255,13.6353,13.5961,13.5961,6900.0
2006-03-13 10:40:00,13.85,13.85,13.82,13.82,4700.0,13.5961,13.5961,13.5666,13.5666,4700.0
2006-03-13 10:45:00,13.83,13.85,13.83,13.84,3100.0,13.5764,13.5961,13.5764,13.5863,3100.0
2006-03-13 10:50:00,13.84,13.85,13.82,13.82,1700.0,13.5863,13.5961,13.5666,13.5666,1700.0
2006-03-13 10:55:00,13.82,13.83,13.8,13.8,2000.0,13.5666,13.5764,13.547,13.547,2000.0
2006-03-13 11:00:00,13.8,13.81,13.8,13.8,3600.0,13.547,13.5568,13.547,13.547,3600.0
2006-03-13 11:05:00,13.8,13.81,13.77,13.78,13000.0,13.547,13.5568,13.5175,13.5274,13000.0
2006-03-13 11:10:00,13.78,13.79,13.78,13.78,2000.0,13.5274,13.5372,13.5274,13.5274,2000.0
2006-03-13 11:15:00,13.78,13.82,13.78,13.82,4400.0,13.5274,13.5666,13.5274,13.5666,4400.0
2006-03-13 11:20:00,13.81,13.83,13.8,13.81,4800.0,13.5568,13.5764,13.547,13.5568,4800.0
2006-03-13 11:25:00,13.82,13.82,13.8,13.82,3100.0,13.5666,13.5666,13.547,13.5666,3100.0
2006-03-13 11:30:00,13.82,13.82,13.78,13.78,2000.0,13.5666,13.5666,13.5274,13.5274,2000.0
2006-03-13 11:35:00,13.78,13.78,13.75,13.76,5100.0,13.5274,13.5274,13.4979,13.5077,5100.0
2006-03-13 11:40:00,13.77,13.79,13.75,13.79,9700.0,13.5175,13.5372,13.4979,13.5372,9700.0
2006-03-13 11:45:00,13.77,13.77,13.74,13.76,2200.0,13.5175,13.5175,13.4881,13.5077,2200.0
2006-03-13 11:50:00,13.76,13.77,13.74,13.77,3300.0,13.5077,13.5175,13.4881,13.5175,3300.0
2006-03-13 11:55:00,13.77,13.77,13.72,13.73,4300.0,13.5175,13.5175,13.4685,13.4783,4300.0
2006-03-13 12:00:00,13.72,13.72,13.71,13.72,2600.0,13.4685,13.4685,13.4586,13.4685,2600.0
2006-03-13 12:05:00,13.71,13.72,13.71,13.71,1000.0,13.4586,13.4685,13.4586,13.4586,1000.0
2006-03-13 12:10:00,13.71,13.74,13.71,13.73,2900.0,13.4586,13.4881,13.4586,13.4783,2900.0
2006-03-13 12:15:00,13.73,13.76,13.73,13.75,4700.0,13.4783,13.5077,13.4783,13.4979,4700.0
2006-03-13 12:20:00,13.75,13.76,13.75,13.75,1900.0,13.4979,13.5077,13.4979,13.4979,1900.0
2006-03-13 12:25:00,13.74,13.76,13.73,13.76,2600.0,13.4881,13.5077,13.4783,13.5077,2600.0
2006-03-13 12:30:00,13.76,13.76,13.73,13.74,5000.0,13.5077,13.5077,13.4783,13.4881,5000.0
2006-03-13 12:35:00,13.75,13.75,13.74,13.75,1400.0,13.4979,13.4979,13.4881,13.4979,1400.0
2006-03-13 12:40:00,13.75,13.75,13.74,13.75,1100.0,13.4979,13.4979,13.4881,13.4979,1100.0
2006-03-13 12:45:00,13.75,13.77,13.75,13.77,2500.0,13.4979,13.5175,13.4979,13.5175,2500.0
2006-03-13 12:50:00,13.76,13.76,13.65,13.72,21300.0,13.5077,13.5077,13.3997,13.4685,21300.0
2006-03-13 12:55:00,13.72,13.75,13.72,13.75,3400.0,13.4685,13.4979,13.4685,13.4979,3400.0
2006-03-13 13:00:00,13.75,13.77,13.73,13.74,3400.0,13.4979,13.5175,13.4783,13.4881,3400.0
2006-03-13 13:05:00,13.75,13.75,13.73,13.73,3500.0,13.4979,13.4979,13.4783,13.4783,3500.0
2006-03-13 13:10:00,13.72,13.72,13.68,13.68,2000.0,13.4685,13.4685,13.4292,13.4292,2000.0
2006-03-13 13:15:00,13.68,13.68,13.66,13.68,3700.0,13.4292,13.4292,13.4096,13.4292,3700.0
2006-03-13 13:20:00,13.68,13.68,13.67,13.68,1000.0,13.4292,13.4292,13.4194,13.4292,1000.0
2006-03-13 13:25:00,13.68,13.71,13.68,13.71,4300.0,13.4292,13.4586,13.4292,13.4586,4300.0
2006-03-13 13:30:00,13.72,13.74,13.72,13.74,2600.0,13.4685,13.4881,13.4685,13.4881,2600.0
2006-03-13 13:35:00,13.75,13.75,13.74,13.74,2600.0,13.4979,13.4979,13.4881,13.4881,2600.0
2006-03-13 13:40:00,13.74,13.74,13.7,13.71,3600.0,13.4881,13.4881,13.4488,13.4586,3600.0
2006-03-13 13:45:00,13.69,13.7,13.68,13.68,2300.0,13.439,13.4488,13.4292,13.4292,2300.0
2006-03-13 13:50:00,13.68,13.7,13.68,13.69,1400.0,13.4292,13.4488,13.4292,13.439,1400.0
2006-03-13 13:55:00,13.68,13.69,13.64,13.67,5800.0,13.4292,13.439,13.3899,13.4194,5800.0
2006-03-13 14:00:00,13.66,13.71,13.66,13.71,4400.0,13.4096,13.4586,13.4096,13.4586,4400.0
2006-03-13 14:05:00,13.71,13.71,13.7,13.7,1400.0,13.4586,13.4586,13.4488,13.4488,1400.0
2006-03-13 14:10:00,13.7,13.7,13.65,13.65,4900.0,13.4488,13.4488,13.3997,13.3997,4900.0
2006-03-13 14:15:00,13.66,13.66,13.61,13.64,6400.0,13.4096,13.4096,13.3605,13.3899,6400.0
2006-03-13 14:20:00,13.64,13.64,13.63,13.63,2000.0,13.3899,13.3899,13.3801,13.3801,2000.0
2006-03-13 14:25:00,13.63,13.63,13.61,13.61,4500.0,13.3801,13.3801,13.3605,13.3605,4500.0
2006-03-13 14:30:00,13.61,13.65,13.61,13.65,3600.0,13.3605,13.3997,13.3605,13.3997,3600.0
2006-03-13 14:35:00,13.64,13.65,13.62,13.62,5000.0,13.3899,13.3997,13.3703,13.3703,5000.0
2006-03-13 14:40:00,13.63,13.63,13.55,13.55,10900.0,13.3801,13.3801,13.3016,13.3016,10900.0
2006-03-13 14:45:00,13.56,13.58,13.53,13.54,8900.0,13.3114,13.331,13.2819,13.2918,8900.0
2006-03-13 14:50:00,13.54,13.55,13.53,13.54,4500.0,13.2918,13.3016,13.2819,13.2918,4500.0
2006-03-13 14:55:00,13.53,13.53,13.52,13.53,5300.0,13.2819,13.2819,13.2721,13.2819,5300.0
2006-03-13 15:00:00,13.53,13.54,13.53,13.53,6300.0,13.2819,13.2918,13.2819,13.2819,6300.0
2006-03-13 15:05:00,13.53,13.53,13.51,13.53,4800.0,13.2819,13.2819,13.2623,13.2819,4800.0
2006-03-13 15:10:00,13.52,13.57,13.52,13.56,5700.0,13.2721,13.3212,13.2721,13.3114,5700.0
2006-03-13 15:15:00,13.56,13.57,13.52,13.54,6000.0,13.3114,13.3212,13.2721,13.2918,6000.0
2006-03-13 15:20:00,13.54,13.55,13.52,13.53,12500.0,13.2918,13.3016,13.2721,13.2819,12500.0
2006-03-13 15:25:00,13.53,13.53,13.5,13.51,9000.0,13.2819,13.2819,13.2525,13.2623,9000.0
2006-03-13 15:30:00,13.51,13.52,13.5,13.52,7300.0,13.2623,13.2721,13.2525,13.2721,7300.0
2006-03-13 15:35:00,13.52,13.55,13.52,13.55,5100.0,13.2721,13.3016,13.2721,13.3016,5100.0
2006-03-13 15:40:00,13.54,13.57,13.54,13.54,5000.0,13.2918,13.3212,13.2918,13.2918,5000.0
2006-03-13 15:45:00,13.55,13.55,13.53,13.53,6500.0,13.3016,13.3016,13.2819,13.2819,6500.0
2006-03-13 15:50:00,13.53,13.55,13.5,13.5,15900.0,13.2819,13.3016,13.2525,13.2525,15900.0
2006-03-13 15:55:00,13.5,13.55,13.5,13.54,13600.0,13.2525,13.3016,13.2525,13.2918,13600.0
2006-03-14 09:30:00,13.49,13.59,13.47,13.53,16300.0,13.2427,13.3408,13.223,13.2819,16300.0
2006-03-14 09:35:00,13.5,13.53,13.48,13.49,14800.0,13.2525,13.2819,13.2329,13.2427,14800.0
2006-03-14 09:40:00,13.53,13.55,13.37,13.47,26700.0,13.2819,13.3016,13.1249,13.223,26700.0
2006-03-14 09:45:00,13.48,13.52,13.43,13.44,22900.0,13.2329,13.2721,13.1838,13.1936,22900.0
2006-03-14 09:50:00,13.43,13.52,13.43,13.46,23400.0,13.1838,13.2721,13.1838,13.2132,23400.0
2006-03-14 09:55:00,13.45,13.5,13.45,13.5,18300.0,13.2034,13.2525,13.2034,13.2525,18300.0
2006-03-14 10:00:00,13.52,13.53,13.48,13.52,8500.0,13.2721,13.2819,13.2329,13.2721,8500.0
2006-03-14 10:05:00,13.53,13.56,13.47,13.47,15300.0,13.2819,13.3114,13.223,13.223,15300.0
2006-03-14 10:10:00,13.46,13.53,13.45,13.48,9800.0,13.2132,13.2819,13.2034,13.2329,9800.0
2006-03-14 10:15:00,13.49,13.52,13.48,13.5,15400.0,13.2427,13.2721,13.2329,13.2525,15400.0
2006-03-14 10:20:00,13.5,13.52,13.47,13.49,20300.0,13.2525,13.2721,13.223,13.2427,20300.0
2006-03-14 10:25:00,13.5,13.52,13.47,13.51,4200.0,13.2525,13.2721,13.223,13.2623,4200.0
2006-03-14 10:30:00,13.52,13.57,13.51,13.53,10700.0,13.2721,13.3212,13.2623,13.2819,10700.0
2006-03-14 10:35:00,13.53,13.56,13.5,13.52,19700.0,13.2819,13.3114,13.2525,13.2721,19700.0
2006-03-14 10:40:00,13.52,13.55,13.38,13.46,11000.0,13.2721,13.3016,13.1347,13.2132,11000.0
2006-03-14 10:45:00,13.45,13.48,13.42,13.48,6900.0,13.2034,13.2329,13.174,13.2329,6900.0
2006-03-14 10:50:00,13.48,13.53,13.48,13.53,16600.0,13.2329,13.2819,13.2329,13.2819,16600.0
2006-03-14 10:55:00,13.51,13.53,13.51,13.53,3400.0,13.2623,13.2819,13.2623,13.2819,3400.0
2006-03-14 11:00:00,13.54,13.58,13.53,13.55,6600.0,13.2918,13.331,13.2819,13.3016,6600.0
2006-03-14 11:05:00,13.55,13.59,13.55,13.58,11600.0,13.3016,13.3408,13.3016,13.331,11600.0
2006-03-14 11:10:00,13.6,13.6,13.57,13.59,6000.0,13.3507,13.3507,13.3212,13.3408,6000.0
2006-03-14 11:15:00,13.59,13.65,13.59,13.65,7400.0,13.3408,13.3997,13.3408,13.3997,7400.0
2006-03-14 11:20:00,13.65,13.7,13.65,13.7,10600.0,13.3997,13.4488,13.3997,13.4488,10600.0
2006-03-14 11:25:00,13.7,13.73,13.68,13.71,11200.0,13.4488,13.4783,13.4292,13.4586,11200.0
2006-03-14 11:30:00,13.72,13.73,13.68,13.71,16000.0,13.4685,13.4783,13.4292,13.4586,16000.0
2006-03-14 11:35:00,13.7,13.71,13.68,13.71,25900.0,13.4488,13.4586,13.4292,13.4586,25900.0
2006-03-14 11:40:00,13.7,13.75,13.7,13.73,6900.0,13.4488,13.4979,13.4488,13.4783,6900.0
2006-03-14 11:45:00,13.73,13.76,13.73,13.76,4400.0,13.4783,13.5077,13.4783,13.5077,4400.0
2006-03-14 11:50:00,13.74,13.77,13.74,13.74,13200.0,13.4881,13.5175,13.4881,13.4881,13200.0
2006-03-14 11:55:00,13.75,13.78,13.74,13.77,6800.0,13.4979,13.5274,13.4881,13.5175,6800.0
2006-03-14 12:00:00,13.78,13.8,13.78,13.78,6900.0,13.5274,13.547,13.5274,13.5274,6900.0
2006-03-14 12:05:00,13.75,13.8,13.75,13.77,19400.0,13.4979,13.547,13.4979,13.5175,19400.0
2006-03-14 12:10:00,13.75,13.77,13.75,13.76,17500.0,13.4979,13.5175,13.4979,13.5077,17500.0
2006-03-14 12:15:00,13.76,13.78,13.76,13.77,1600.0,13.5077,13.5274,13.5077,13.5175,1600.0
2006-03-14 12:20:00,13.77,13.78,13.74,13.74,6800.0,13.5175,13.5274,13.4881,13.4881,6800.0
2006-03-14 12:25:00,13.75,13.76,13.72,13.74,8800.0,13.4979,13.5077,13.4685,13.4881,8800.0
2006-03-14 12:30:00,13.75,13.75,13.72,13.73,3300.0,13.4979,13.4979,13.4685,13.4783,3300.0
2006-03-14 12:35:00,13.72,13.72,13.7,13.7,5600.0,13.4685,13.4685,13.4488,13.4488,5600.0
2006-03-14 12:40:00,13.71,13.73,13.7,13.71,3600.0,13.4586,13.4783,13.4488,13.4586,3600.0
2006-03-14 12:45:00,13.71,13.71,13.69,13.7,5600.0,13.4586,13.4586,13.439,13.4488,5600.0
2006-03-14 12:50:00,13.7,13.73,13.67,13.69,19400.0,13.4488,13.4783,13.4194,13.439,19400.0
2006-03-14 12:55:00,13.69,13.73,13.69,13.73,5700.0,13.439,13.4783,13.439,13.4783,5700.0
2006-03-14 13:00:00,13.72,13.74,13.7,13.72,3200.0,13.4685,13.4881,13.4488,13.4685,3200.0
2006-03-14 13:05:00,13.72,13.76,13.71,13.75,5100.0,13.4685,13.5077,13.4586,13.4979,5100.0
2006-03-14 13:10:00,13.75,13.76,13.73,13.75,5600.0,13.4979,13.5077,13.4783,13.4979,5600.0
2006-03-14 13:15:00,13.75,13.78,13.75,13.78,7400.0,13.4979,13.5274,13.4979,13.5274,7400.0
2006-03-14 13:20:00,13.78,13.8,13.73,13.74,16100.0,13.5274,13.547,13.4783,13.4881,16100.0
2006-03-14 13:25:00,13.74,13.79,13.72,13.77,5700.0,13.4881,13.5372,13.4685,13.5175,5700.0
2006-03-14 13:30:00,13.77,13.79,13.77,13.78,1200.0,13.5175,13.5372,13.5175,13.5274,1200.0
2006-03-14 13:35:00,13.79,13.8,13.76,13.77,2200.0,13.5372,13.547,13.5077,13.5175,2200.0
2006-03-14 13:40:00,13.77,13.77,13.72,13.73,6200.0,13.5175,13.5175,13.4685,13.4783,6200.0
2006-03-14 13:45:00,13.73,13.75,13.73,13.75,4400.0,13.4783,13.4979,13.4783,13.4979,4400.0
2006-03-14 13:50:00,13.75,13.75,13.72,13.74,8500.0,13.4979,13.4979,13.4685,13.4881,8500.0
2006-03-14 13:55:00,13.73,13.74,13.7,13.7,5600.0,13.4783,13.4881,13.4488,13.4488,5600.0
2006-03-14 14:00:00,13.71,13.71,13.69,13.7,4400.0,13.4586,13.4586,13.439,13.4488,4400.0
2006-03-14 14:05:00,13.7,13.72,13.66,13.67,18200.0,13.4488,13.4685,13.4096,13.4194,18200.0
2006-03-14 14:10:00,13.67,13.68,13.6,13.62,29000.0,13.4194,13.4292,13.3507,13.3703,29000.0
2006-03-14 14:15:00,13.62,13.62,13.55,13.55,20800.0,13.3703,13.3703,13.3016,13.3016,20800.0
2006-03-14 14:20:00,13.56,13.64,13.55,13.63,19900.0,13.3114,13.3899,13.3016,13.3801,19900.0
2006-03-14 14:25:00,13.65,13.66,13.63,13.63,11000.0,13.3997,13.4096,13.3801,13.3801,11000.0
2006-03-14 14:30:00,13.62,13.65,13.62,13.65,5000.0,13.3703,13.3997,13.3703,13.3997,5000.0
2006-03-14 14:35:00,13.66,13.67,13.64,13.67,4700.0,13.4096,13.4194,13.3899,13.4194,4700.0
2006-03-14 14:40:00,13.66,13.66,13.64,13.65,6800.0,13.4096,13.4096,13.3899,13.3997,6800.0
2006-03-14 14:45:00,13.65,13.65,13.6,13.6,7600.0,13.3997,13.3997,13.3507,13.3507,7600.0
2006-03-14 14:50:00,13.61,13.61,13.53,13.55,30100.0,13.3605,13.3605,13.2819,13.3016,30100.0
2006-03-14 14:55:00,13.57,13.63,13.55,13.61,22300.0,13.3212,13.3801,13.3016,13.3605,22300.0
2006-03-14 15:00:00,13.61,13.62,13.58,13.6,21800.0,13.3605,13.3703,13.331,13.3507,21800.0
2006-03-14 15:05:00,13.6,13.6,13.59,13.59,18600.0,13.3507,13.3507,13.3408,13.3408,18600.0
2006-03-14 15:10:00,13.59,13.59,13.56,13.56,7600.0,13.3408,13.3408,13.3114,13.3114,7600.0
2006-03-14 15:15:00,13.57,13.59,13.57,13.57,9400.0,13.3212,13.3408,13.3212,13.3212,9400.0
2006-03-14 15:20:00,13.59,13.59,13.57,13.59,5800.0,13.3408,13.3408,13.3212,13.3408,5800.0
2006-03-14 15:25:00,13.58,13.59,13.57,13.58,14000.0,13.331,13.3408,13.3212,13.331,14000.0
2006-03-14 15:30:00,13.58,13.6,13.57,13.59,12300.0,13.331,13.3507,13.3212,13.3408,12300.0
2006-03-14 15:35:00,13.6,13.6,13.58,13.6,18500.0,13.3507,13.3507,13.331,13.3507,18500.0
2006-03-14 15:40:00,13.6,13.62,13.6,13.6,41000.0,13.3507,13.3703,13.3507,13.3507,41000.0
2006-03-14 15:45:00,13.6,13.63,13.6,13.63,9500.0,13.3507,13.3801,13.3507,13.3801,9500.0
2006-03-14 15:50:00,13.63,13.65,13.62,13.63,34900.0,13.3801,13.3997,13.3703,13.3801,34900.0
2006-03-14 15:55:00,13.62,13.63,13.6,13.6,48800.0,13.3703,13.3801,13.3507,13.3507,48800.0
2006-03-15 09:30:00,13.62,13.64,13.53,13.58,18300.0,13.3703,13.3899,13.2819,13.331,18300.0
2006-03-15 09:35:00,13.64,13.64,13.51,13.55,41900.0,13.3899,13.3899,13.2623,13.3016,41900.0
2006-03-15 09:40:00,13.57,13.6,13.53,13.54,13200.0,13.3212,13.3507,13.2819,13.2918,13200.0
2006-03-15 09:45:00,13.54,13.63,13.53,13.63,26800.0,13.2918,13.3801,13.2819,13.3801,26800.0
2006-03-15 09:50:00,13.62,13.65,13.6,13.64,25600.0,13.3703,13.3997,13.3507,13.3899,25600.0
2006-03-15 09:55:00,13.63,13.65,13.58,13.65,45000.0,13.3801,13.3997,13.331,13.3997,45000.0
2006-03-15 10:00:00,13.66,13.74,13.66,13.72,16200.0,13.4096,13.4881,13.4096,13.4685,16200.0
2006-03-15 10:05:00,13.7,13.74,13.68,13.69,6300.0,13.4488,13.4881,13.4292,13.439,6300.0
2006-03-15 10:10:00,13.72,13.74,13.68,13.72,13300.0,13.4685,13.4881,13.4292,13.4685,13300.0
2006-03-15 10:15:00,13.7,13.72,13.68,13.69,5200.0,13.4488,13.4685,13.4292,13.439,5200.0
2006-03-15 10:20:00,13.71,13.71,13.65,13.69,7600.0,13.4586,13.4586,13.3997,13.439,7600.0
2006-03-15 10:25:00,13.69,13.73,13.69,13.71,4800.0,13.439,13.4783,13.439,13.4586,4800.0
2006-03-15 10:30:00,13.71,13.72,13.64,13.65,13200.0,13.4586,13.4685,13.3899,13.3997,13200.0
2006-03-15 10:35:00,13.65,13.73,13.65,13.73,20200.0,13.3997,13.4783,13.3997,13.4783,20200.0
2006-03-15 10:40:00,13.73,13.75,13.7,13.74,132000.0,13.4783,13.4979,13.4488,13.4881,132000.0
2006-03-15 10:45:00,13.74,13.74,13.69,13.72,6000.0,13.4881,13.4881,13.439,13.4685,6000.0
2006-03-15 10:50:00,13.72,13.75,13.64,13.64,6300.0,13.4685,13.4979,13.3899,13.3899,6300.0
2006-03-15 10:55:00,13.65,13.66,13.6,13.65,2500.0,13.3997,13.4096,13.3507,13.3997,2500.0
2006-03-15 11:00:00,13.66,13.68,13.65,13.68,61000.0,13.4096,13.4292,13.3997,13.4292,61000.0
2006-03-15 11:05:00,13.68,13.71,13.67,13.69,4200.0,13.4292,13.4586,13.4194,13.439,4200.0
2006-03-15 11:10:00,13.69,13.76,13.67,13.76,60200.0,13.439,13.5077,13.4194,13.5077,60200.0
2006-03-15 11:15:00,13.75,13.82,13.75,13.81,8000.0,13.4979,13.5666,13.4979,13.5568,8000.0
2006-03-15 11:20:00,13.82,13.84,13.81,13.84,22300.0,13.5666,13.5863,13.5568,13.5863,22300.0
2006-03-15 11:25:00,13.82,13.84,13.78,13.78,5900.0,13.5666,13.5863,13.5274,13.5274,5900.0
2006-03-15 11:30:00,13.79,13.8,13.78,13.8,3100.0,13.5372,13.547,13.5274,13.547,3100.0
2006-03-15 11:35:00,13.79,13.8,13.78,13.8,5100.0,13.5372,13.547,13.5274,13.547,5100.0
2006-03-15 11:40:00,13.8,13.81,13.78,13.78,11800.0,13.547,13.5568,13.5274,13.5274,11800.0
2006-03-15 11:45:00,13.78,13.82,13.77,13.78,7200.0,13.5274,13.5666,13.5175,13.5274,7200.0
2006-03-15 11:50:00,13.78,13.88,13.77,13.82,32700.0,13.5274,13.6255,13.5175,13.5666,32700.0
2006-03-15 11:55:00,13.81,13.88,13.81,13.87,1200.0,13.5568,13.6255,13.5568,13.6157,1200.0
2006-03-15 12:00:00,13.87,13.87,13.82,13.83,13800.0,13.6157,13.6157,13.5666,13.5764,13800.0
2006-03-15 12:05:00,13.83,13.88,13.83,13.86,1400.0,13.5764,13.6255,13.5764,13.6059,1400.0
2006-03-15 12:10:00,13.87,13.92,13.87,13.92,27500.0,13.6157,13.6648,13.6157,13.6648,27500.0
2006-03-15 12:15:00,13.92,13.98,13.92,13.97,9200.0,13.6648,13.7237,13.6648,13.7139,9200.0
2006-03-15 12:20:00,13.97,13.99,13.97,13.99,4000.0,13.7139,13.7335,13.7139,13.7335,4000.0
2006-03-15 12:25:00,13.98,13.98,13.9,13.95,11800.0,13.7237,13.7237,13.6452,13.6942,11800.0
2006-03-15 12:30:00,13.94,13.96,13.93,13.95,1700.0,13.6844,13.7041,13.6746,13.6942,1700.0
2006-03-15 12:35:00,13.95,13.97,13.94,13.97,3500.0,13.6942,13.7139,13.6844,13.7139,3500.0
2006-03-15 12:40:00,13.98,13.99,13.95,13.97,17800.0,13.7237,13.7335,13.6942,13.7139,17800.0
2006-03-15 12:45:00,13.97,14.04,13.97,14.0,34600.0,13.7139,13.7826,13.7139,13.7433,34600.0
2006-03-15 12:50:00,14.0,14.08,14.0,14.04,14500.0,13.7433,13.8219,13.7433,13.7826,14500.0
2006-03-15 12:55:00,14.06,14.16,14.05,14.12,27700.0,13.8022,13.9004,13.7924,13.8611,27700.0
2006-03-15 13:00:00,14.12,14.12,14.05,14.08,21700.0,13.8611,13.8611,13.7924,13.8219,21700.0
2006-03-15 13:05:00,14.08,14.09,14.07,14.07,2800.0,13.8219,13.8317,13.812,13.812,2800.0
2006-03-15 13:10:00,14.07,14.07,14.03,14.07,5100.0,13.812,13.812,13.7728,13.812,5100.0
2006-03-15 13:15:00,14.07,14.12,14.06,14.12,9800.0,13.812,13.8611,13.8022,13.8611,9800.0
2006-03-15 13:20:00,14.12,14.13,14.11,14.13,7300.0,13.8611,13.8709,13.8513,13.8709,7300.0
2006-03-15 13:25:00,14.12,14.16,14.11,14.15,17300.0,13.8611,13.9004,13.8513,13.8906,17300.0
2006-03-15 13:30:00,14.14,14.2,14.14,14.18,31600.0,13.8808,13.9397,13.8808,13.92,31600.0
2006-03-15 13:35:00,14.18,14.19,14.13,14.17,13800.0,13.92,13.9298,13.8709,13.9102,13800.0
2006-03-15 13:40:00,14.16,14.25,14.15,14.21,37400.0,13.9004,13.9887,13.8906,13.9495,37400.0
2006-03-15 13:45:00,14.21,14.32,14.21,14.32,56000.0,13.9495,14.0575,13.9495,14.0575,56000.0
2006-03-15 13:50:00,14.32,14.45,14.32,14.41,66300.0,14.0575,14.1851,14.0575,14.1458,66300.0
2006-03-15 13:55:00,14.4,14.52,14.4,14.51,70500.0,14.136,14.2538,14.136,14.244,70500.0
2006-03-15 14:00:00,14.5,14.54,14.47,14.54,50300.0,14.2342,14.2734,14.2047,14.2734,50300.0
2006-03-15 14:05:00,14.53,14.55,14.46,14.48,63200.0,14.2636,14.2832,14.1949,14.2145,63200.0
2006-03-15 14:10:00,14.49,14.53,14.45,14.45,18200.0,14.2243,14.2636,14.1851,14.1851,18200.0
2006-03-15 14:15:00,14.45,14.5,14.44,14.47,13800.0,14.1851,14.2342,14.1753,14.2047,13800.0
2006-03-15 14:20:00,14.47,14.48,14.46,14.48,6800.0,14.2047,14.2145,14.1949,14.2145,6800.0
2006-03-15 14:25:00,14.48,14.48,14.43,14.47,13000.0,14.2145,14.2145,14.1654,14.2047,13000.0
2006-03-15 14:30:00,14.47,14.48,14.45,14.45,16800.0,14.2047,14.2145,14.1851,14.1851,16800.0
2006-03-15 14:35:00,14.44,14.45,14.43,14.43,6600.0,14.1753,14.1851,14.1654,14.1654,6600.0
2006-03-15 14:40:00,14.43,14.45,14.38,14.39,23300.0,14.1654,14.1851,14.1164,14.1262,23300.0
2006-03-15 14:45:00,14.42,14.43,14.4,14.4,13400.0,14.1556,14.1654,14.136,14.136,13400.0
2006-03-15 14:50:00,14.4,14.47,14.38,14.42,207200.0,14.136,14.2047,14.1164,14.1556,207200.0
2006-03-15 14:55:00,14.42,14.43,14.4,14.41,11400.0,14.1556,14.1654,14.136,14.1458,11400.0
2006-03-15 15:00:00,14.42,14.43,14.41,14.43,5800.0,14.1556,14.1654,14.1458,14.1654,5800.0
2006-03-15 15:05:00,14.43,14.45,14.43,14.45,26300.0,14.1654,14.1851,14.1654,14.1851,26300.0
2006-03-15 15:10:00,14.46,14.47,14.45,14.47,13700.0,14.1949,14.2047,14.1851,14.2047,13700.0
2006-03-15 15:15:00,14.46,14.46,14.39,14.42,16400.0,14.1949,14.1949,14.1262,14.1556,16400.0
2006-03-15 15:20:00,14.42,14.45,14.41,14.42,22900.0,14.1556,14.1851,14.1458,14.1556,22900.0
2006-03-15 15:25:00,14.42,14.45,14.41,14.43,23500.0,14.1556,14.1851,14.1458,14.1654,23500.0
2006-03-15 15:30:00,14.43,14.45,14.4,14.4,17900.0,14.1654,14.1851,14.136,14.136,17900.0
2006-03-15 15:35:00,14.4,14.44,14.39,14.43,18300.0,14.136,14.1753,14.1262,14.1654,18300.0
2006-03-15 15:40:00,14.43,14.43,14.37,14.38,26700.0,14.1654,14.1654,14.1065,14.1164,26700.0
2006-03-15 15:45:00,14.39,14.39,14.35,14.39,31500.0,14.1262,14.1262,14.0869,14.1262,31500.0
2006-03-15 15:50:00,14.38,14.39,14.35,14.37,32100.0,14.1164,14.1262,14.0869,14.1065,32100.0
2006-03-15 15:55:00,14.37,14.38,14.35,14.38,42600.0,14.1065,14.1164,14.0869,14.1164,42600.0
2006-03-16 09:30:00,14.45,14.45,14.3,14.38,29000.0,14.1851,14.1851,14.0378,14.1164,29000.0
2006-03-16 09:35:00,14.33,14.4,14.31,14.33,5600.0,14.0673,14.136,14.0476,14.0673,5600.0
2006-03-16 09:40:00,14.33,14.37,14.33,14.36,2000.0,14.0673,14.1065,14.0673,14.0967,2000.0
2006-03-16 09:45:00,14.36,14.42,14.34,14.42,4300.0,14.0967,14.1556,14.0771,14.1556,4300.0
2006-03-16 09:50:00,14.4,14.42,14.35,14.39,6400.0,14.136,14.1556,14.0869,14.1262,6400.0
2006-03-16 09:55:00,14.4,14.44,14.38,14.4,18000.0,14.136,14.1753,14.1164,14.136,18000.0
2006-03-16 10:00:00,14.4,14.42,14.39,14.42,16100.0,14.136,14.1556,14.1262,14.1556,16100.0
2006-03-16 10:05:00,14.45,14.5,14.45,14.49,13300.0,14.1851,14.2342,14.1851,14.2243,13300.0
2006-03-16 10:10:00,14.5,14.5,14.45,14.47,7900.0,14.2342,14.2342,14.1851,14.2047,7900.0
2006-03-16 10:15:00,14.47,14.49,14.46,14.46,4000.0,14.2047,14.2243,14.1949,14.1949,4000.0
2006-03-16 10:20:00,14.46,14.46,14.44,14.46,7200.0,14.1949,14.1949,14.1753,14.1949,7200.0
2006-03-16 10:25:00,14.47,14.47,14.44,14.45,8100.0,14.2047,14.2047,14.1753,14.1851,8100.0
2006-03-16 10:30:00,14.45,14.5,14.44,14.48,13100.0,14.1851,14.2342,14.1753,14.2145,13100.0
2006-03-16 10:35:00,14.49,14.5,14.43,14.43,16200.0,14.2243,14.2342,14.1654,14.1654,16200.0
2006-03-16 10:40:00,14.43,14.47,14.43,14.46,5900.0,14.1654,14.2047,14.1654,14.1949,5900.0
2006-03-16 10:45:00,14.46,14.46,14.44,14.45,9400.0,14.1949,14.1949,14.1753,14.1851,9400.0
2006-03-16 10:50:00,14.44,14.49,14.43,14.49,6700.0,14.1753,14.2243,14.1654,14.2243,6700.0
2006-03-16 10:55:00,14.49,14.52,14.48,14.52,8300.0,14.2243,14.2538,14.2145,14.2538,8300.0
2006-03-16 11:00:00,14.52,14.52,14.5,14.51,7900.0,14.2538,14.2538,14.2342,14.244,7900.0
2006-03-16 11:05:00,14.51,14.53,14.5,14.53,4700.0,14.244,14.2636,14.2342,14.2636,4700.0
2006-03-16 11:10:00,14.54,14.54,14.51,14.53,7600.0,14.2734,14.2734,14.244,14.2636,7600.0
2006-03-16 11:15:00,14.53,14.58,14.53,14.54,18300.0,14.2636,14.3127,14.2636,14.2734,18300.0
2006-03-16 11:20:00,14.53,14.55,14.5,14.55,22800.0,14.2636,14.2832,14.2342,14.2832,22800.0
2006-03-16 11:25:00,14.54,14.6,14.54,14.57,24300.0,14.2734,14.3323,14.2734,14.3029,24300.0
2006-03-16 11:30:00,14.57,14.59,14.56,14.59,4500.0,14.3029,14.3225,14.2931,14.3225,4500.0
2006-03-16 11:35:00,14.59,14.63,14.59,14.61,181900.0,14.3225,14.3618,14.3225,14.3421,181900.0
2006-03-16 11:40:00,14.61,14.68,14.61,14.68,25300.0,14.3421,14.4109,14.3421,14.4109,25300.0
2006-03-16 11:45:00,14.66,14.69,14.66,14.69,6600.0,14.3912,14.4207,14.3912,14.4207,6600.0
2006-03-16 11:50:00,14.67,14.67,14.66,14.67,1500.0,14.401,14.401,14.3912,14.401,1500.0
2006-03-16 11:55:00,14.67,14.67,14.64,14.64,19300.0,14.401,14.401,14.3716,14.3716,19300.0
2006-03-16 12:00:00,14.65,14.66,14.63,14.64,5900.0,14.3814,14.3912,14.3618,14.3716,5900.0
2006-03-16 12:05:00,14.63,14.67,14.63,14.64,5800.0,14.3618,14.401,14.3618,14.3716,5800.0
2006-03-16 12:10:00,14.63,14.63,14.6,14.6,7200.0,14.3618,14.3618,14.3323,14.3323,7200.0
2006-03-16 12:15:00,14.6,14.62,14.6,14.61,2800.0,14.3323,14.352,14.3323,14.3421,2800.0
2006-03-16 12:20:00,14.61,14.61,14.6,14.6,5100.0,14.3421,14.3421,14.3323,14.3323,5100.0
2006-03-16 12:25:00,14.61,14.63,14.6,14.63,6500.0,14.3421,14.3618,14.3323,14.3618,6500.0
2006-03-16 12:30:00,14.63,14.64,14.63,14.64,9300.0,14.3618,14.3716,14.3618,14.3716,9300.0
2006-03-16 12:35:00,14.64,14.65,14.63,14.63,6300.0,14.3716,14.3814,14.3618,14.3618,6300.0
2006-03-16 12:40:00,14.64,14.64,14.62,14.62,6500.0,14.3716,14.3716,14.352,14.352,6500.0
2006-03-16 12:45:00,14.63,14.63,14.61,14.63,10400.0,14.3618,14.3618,14.3421,14.3618,10400.0
2006-03-16 12:50:00,14.61,14.61,14.6,14.6,1000.0,14.3421,14.3421,14.3323,14.3323,1000.0
2006-03-16 12:55:00,14.6,14.6,14.57,14.57,4800.0,14.3323,14.3323,14.3029,14.3029,4800.0
2006-03-16 13:00:00,14.57,14.59,14.56,14.56,4300.0,14.3029,14.3225,14.2931,14.2931,4300.0
2006-03-16 13:05:00,14.56,14.58,14.56,14.58,1900.0,14.2931,14.3127,14.2931,14.3127,1900.0
2006-03-16 13:10:00,14.58,14.59,14.56,14.56,11000.0,14.3127,14.3225,14.2931,14.2931,11000.0
2006-03-16 13:15:00,14.56,14.59,14.56,14.58,8400.0,14.2931,14.3225,14.2931,14.3127,8400.0
2006-03-16 13:20:00,14.59,14.6,14.57,14.57,3800.0,14.3225,14.3323,14.3029,14.3029,3800.0
2006-03-16 13:25:00,14.58,14.6,14.56,14.57,7600.0,14.3127,14.3323,14.2931,14.3029,7600.0
2006-03-16 13:30:00,14.56,14.56,14.55,14.55,7000.0,14.2931,14.2931,14.2832,14.2832,7000.0
2006-03-16 13:35:00,14.56,14.57,14.55,14.56,4500.0,14.2931,14.3029,14.2832,14.2931,4500.0
2006-03-16 13:40:00,14.57,14.61,14.57,14.6,13500.0,14.3029,14.3421,14.3029,14.3323,13500.0
2006-03-16 13:45:00,14.61,14.61,14.6,14.6,16800.0,14.3421,14.3421,14.3323,14.3323,16800.0
2006-03-16 13:50:00,14.6,14.61,14.6,14.61,13600.0,14.3323,14.3421,14.3323,14.3421,13600.0
2006-03-16 13:55:00,14.6,14.64,14.6,14.6,32200.0,14.3323,14.3716,14.3323,14.3323,32200.0
2006-03-16 14:00:00,14.6,14.62,14.6,14.61,9800.0,14.3323,14.352,14.3323,14.3421,9800.0
2006-03-16 14:05:00,14.61,14.62,14.6,14.6,8400.0,14.3421,14.352,14.3323,14.3323,8400.0
2006-03-16 14:10:00,14.61,14.62,14.6,14.62,6500.0,14.3421,14.352,14.3323,14.352,6500.0
2006-03-16 14:15:00,14.62,14.7,14.62,14.66,704400.0,14.352,14.4305,14.352,14.3912,704400.0
2006-03-16 14:20:00,14.66,14.66,14.65,14.65,7800.0,14.3912,14.3912,14.3814,14.3814,7800.0
2006-03-16 14:25:00,14.66,14.68,14.65,14.68,10700.0,14.3912,14.4109,14.3814,14.4109,10700.0
2006-03-16 14:30:00,14.69,14.74,14.68,14.7,20000.0,14.4207,14.4698,14.4109,14.4305,20000.0
2006-03-16 14:35:00,14.71,14.71,14.7,14.71,11000.0,14.4403,14.4403,14.4305,14.4403,11000.0
2006-03-16 14:40:00,14.7,14.74,14.7,14.74,22900.0,14.4305,14.4698,14.4305,14.4698,22900.0
2006-03-16 14:45:00,14.74,14.84,14.74,14.82,70900.0,14.4698,14.5679,14.4698,14.5483,70900.0
2006-03-16 14:50:00,14.83,14.91,14.83,14.9,113600.0,14.5581,14.6366,14.5581,14.6268,113600.0
2006-03-16 14:55:00,14.9,14.91,14.9,14.9,42900.0,14.6268,14.6366,14.6268,14.6268,42900.0
2006-03-16 15:00:00,14.91,15.0,14.9,14.97,107700.0,14.6366,14.725,14.6268,14.6955,107700.0
2006-03-16 15:05:00,14.98,14.99,14.96,14.96,19900.0,14.7054,14.7152,14.6857,14.6857,19900.0
2006-03-16 15:10:00,14.97,15.0,14.96,14.96,61700.0,14.6955,14.725,14.6857,14.6857,61700.0
2006-03-16 15:15:00,14.98,15.03,14.98,15.01,58400.0,14.7054,14.7544,14.7054,14.7348,58400.0
2006-03-16 15:20:00,15.01,15.03,15.0,15.01,29100.0,14.7348,14.7544,14.725,14.7348,29100.0
2006-03-16 15:25:00,15.01,15.03,15.0,15.0,38400.0,14.7348,14.7544,14.725,14.725,38400.0
2006-03-16 15:30:00,15.01,15.02,15.0,15.01,47500.0,14.7348,14.7446,14.725,14.7348,47500.0
2006-03-16 15:35:00,15.02,15.02,15.0,15.01,14500.0,14.7446,14.7446,14.725,14.7348,14500.0
2006-03-16 15:40:00,15.02,15.03,15.01,15.03,53800.0,14.7446,14.7544,14.7348,14.7544,53800.0
2006-03-16 15:45:00,15.03,15.07,15.01,15.07,65100.0,14.7544,14.7937,14.7348,14.7937,65100.0
2006-03-16 15:50:00,15.07,15.11,15.07,15.1,105100.0,14.7937,14.833,14.7937,14.8232,105100.0
2006-03-16 15:55:00,15.1,15.11,15.04,15.05,68400.0,14.8232,14.833,14.7643,14.7741,68400.0
2006-03-17 09:30:00,15.05,15.06,14.99,14.99,646600.0,14.7741,14.7839,14.7152,14.7152,646600.0
2006-03-17 09:35:00,14.98,15.05,14.96,15.01,12400.0,14.7054,14.7741,14.6857,14.7348,12400.0
2006-03-17 09:40:00,15.0,15.0,14.9,14.93,11300.0,14.725,14.725,14.6268,14.6563,11300.0
2006-03-17 09:45:00,14.93,15.05,14.93,15.0,6700.0,14.6563,14.7741,14.6563,14.725,6700.0
2006-03-17 09:50:00,15.01,15.04,14.98,15.04,7100.0,14.7348,14.7643,14.7054,14.7643,7100.0
2006-03-17 09:55:00,15.04,15.16,15.04,15.13,16900.0,14.7643,14.8821,14.7643,14.8526,16900.0
2006-03-17 10:00:00,15.13,15.18,15.1,15.13,11900.0,14.8526,14.9017,14.8232,14.8526,11900.0
2006-03-17 10:05:00,15.15,15.18,15.15,15.16,7300.0,14.8722,14.9017,14.8722,14.8821,7300.0
2006-03-17 10:10:00,15.16,15.24,15.16,15.2,20800.0,14.8821,14.9606,14.8821,14.9213,20800.0
2006-03-17 10:15:00,15.22,15.22,15.15,15.17,18100.0,14.941,14.941,14.8722,14.8919,18100.0
2006-03-17 10:20:00,15.17,15.27,15.15,15.27,17900.0,14.8919,14.99,14.8722,14.99,17900.0
2006-03-17 10:25:00,15.27,15.37,15.27,15.34,43300.0,14.99,15.0882,14.99,15.0588,43300.0
2006-03-17 10:30:00,15.34,15.36,15.27,15.27,56800.0,15.0588,15.0784,14.99,14.99,56800.0
2006-03-17 10:35:00,15.27,15.32,15.27,15.29,31900.0,14.99,15.0391,14.99,15.0097,31900.0
2006-03-17 10:40:00,15.29,15.35,15.29,15.32,16300.0,15.0097,15.0686,15.0097,15.0391,16300.0
2006-03-17 10:45:00,15.32,15.34,15.29,15.29,24200.0,15.0391,15.0588,15.0097,15.0097,24200.0
2006-03-17 10:50:00,15.29,15.29,15.25,15.25,13600.0,15.0097,15.0097,14.9704,14.9704,13600.0
2006-03-17 10:55:00,15.25,15.26,15.22,15.25,57000.0,14.9704,14.9802,14.941,14.9704,57000.0
2006-03-17 11:00:00,15.25,15.26,15.25,15.25,26500.0,14.9704,14.9802,14.9704,14.9704,26500.0
2006-03-17 11:05:00,15.24,15.24,15.2,15.21,20600.0,14.9606,14.9606,14.9213,14.9311,20600.0
2006-03-17 11:10:00,15.2,15.24,15.2,15.2,133600.0,14.9213,14.9606,14.9213,14.9213,133600.0
2006-03-17 11:15:00,15.2,15.21,15.2,15.21,21900.0,14.9213,14.9311,14.9213,14.9311,21900.0
2006-03-17 11:20:00,15.2,15.2,15.2,15.2,14900.0,14.9213,14.9213,14.9213,14.9213,14900.0
2006-03-17 11:25:00,15.2,15.21,15.19,15.21,229300.0,14.9213,14.9311,14.9115,14.9311,229300.0
2006-03-17 11:30:00,15.21,15.22,15.15,15.15,26800.0,14.9311,14.941,14.8722,14.8722,26800.0
2006-03-17 11:35:00,15.15,15.16,15.13,15.15,377800.0,14.8722,14.8821,14.8526,14.8722,377800.0
2006-03-17 11:40:00,15.13,15.14,15.1,15.12,19200.0,14.8526,14.8624,14.8232,14.8428,19200.0
2006-03-17 11:45:00,15.12,15.13,15.1,15.1,6700.0,14.8428,14.8526,14.8232,14.8232,6700.0
2006-03-17 11:50:00,15.13,15.13,15.1,15.1,83400.0,14.8526,14.8526,14.8232,14.8232,83400.0
2006-03-17 11:55:00,15.1,15.11,15.1,15.1,10600.0,14.8232,14.833,14.8232,14.8232,10600.0
2006-03-17 12:00:00,15.09,15.1,15.09,15.09,7200.0,14.8133,14.8232,14.8133,14.8133,7200.0
2006-03-17 12:05:00,15.09,15.13,15.09,15.1,26900.0,14.8133,14.8526,14.8133,14.8232,26900.0
2006-03-17 12:10:00,15.1,15.11,15.09,15.09,9500.0,14.8232,14.833,14.8133,14.8133,9500.0
2006-03-17 12:15:00,15.1,15.13,15.09,15.13,12900.0,14.8232,14.8526,14.8133,14.8526,12900.0
2006-03-17 12:20:00,15.14,15.15,15.11,15.11,17400.0,14.8624,14.8722,14.833,14.833,17400.0
2006-03-17 12:25:00,15.11,15.11,15.08,15.08,1683200.0,14.833,14.833,14.8035,14.8035,1683200.0
2006-03-17 12:30:00,15.09,15.12,15.08,15.11,41700.0,14.8133,14.8428,14.8035,14.833,41700.0
2006-03-17 12:35:00,15.1,15.11,15.1,15.1,144300.0,14.8232,14.833,14.8232,14.8232,144300.0
2006-03-17 12:40:00,15.1,15.12,15.1,15.1,283900.0,14.8232,14.8428,14.8232,14.8232,283900.0
2006-03-17 12:45:00,15.1,15.11,15.1,15.1,6200.0,14.8232,14.833,14.8232,14.8232,6200.0
2006-03-17 12:50:00,15.1,15.11,15.08,15.08,12600.0,14.8232,14.833,14.8035,14.8035,12600.0
2006-03-17 12:55:00,15.07,15.08,15.06,15.06,201200.0,14.7937,14.8035,14.7839,14.7839,201200.0
2006-03-17 13:00:00,15.07,15.08,15.06,15.06,47000.0,14.7937,14.8035,14.7839,14.7839,47000.0
2006-03-17 13:05:00,15.06,15.08,15.06,15.07,6800.0,14.7839,14.8035,14.7839,14.7937,6800.0
2006-03-17 13:10:00,15.07,15.07,15.04,15.04,3600.0,14.7937,14.7937,14.7643,14.7643,3600.0
2006-03-17 13:15:00,15.04,15.07,15.03,15.04,17000.0,14.7643,14.7937,14.7544,14.7643,17000.0
2006-03-17 13:20:00,15.03,15.03,15.0,15.0,17100.0,14.7544,14.7544,14.725,14.725,17100.0
2006-03-17 13:25:00,15.0,15.01,15.0,15.0,5900.0,14.725,14.7348,14.725,14.725,5900.0
2006-03-17 13:30:00,15.0,15.01,15.0,15.0,5000.0,14.725,14.7348,14.725,14.725,5000.0
2006-03-17 13:35:00,15.0,15.01,15.0,15.0,6700.0,14.725,14.7348,14.725,14.725,6700.0
2006-03-17 13:40:00,15.0,15.0,15.0,15.0,2000.0,14.725,14.725,14.725,14.725,2000.0
2006-03-17 13:45:00,15.0,15.02,15.0,15.02,11600.0,14.725,14.7446,14.725,14.7446,11600.0
2006-03-17 13:50:00,15.01,15.01,14.99,14.99,4600.0,14.7348,14.7348,14.7152,14.7152,4600.0
2006-03-17 13:55:00,14.98,14.99,14.97,14.98,7800.0,14.7054,14.7152,14.6955,14.7054,7800.0
2006-03-17 14:00:00,14.99,14.99,14.98,14.99,7300.0,14.7152,14.7152,14.7054,14.7152,7300.0
2006-03-17 14:05:00,14.99,15.0,14.98,14.99,9800.0,14.7152,14.725,14.7054,14.7152,9800.0
2006-03-17 14:10:00,14.99,15.0,14.98,14.99,4200.0,14.7152,14.725,14.7054,14.7152,4200.0
2006-03-17 14:15:00,14.99,15.0,14.98,14.98,4300.0,14.7152,14.725,14.7054,14.7054,4300.0
2006-03-17 14:20:00,14.98,14.99,14.98,14.98,8800.0,14.7054,14.7152,14.7054,14.7054,8800.0
2006-03-17 14:25:00,14.98,14.99,14.98,14.99,2300.0,14.7054,14.7152,14.7054,14.7152,2300.0
2006-03-17 14:30:00,14.98,14.99,14.98,14.98,5600.0,14.7054,14.7152,14.7054,14.7054,5600.0
2006-03-17 14:35:00,14.98,14.98,14.97,14.97,5600.0,14.7054,14.7054,14.6955,14.6955,5600.0
2006-03-17 14:40:00,14.97,15.0,14.97,15.0,10700.0,14.6955,14.725,14.6955,14.725,10700.0
2006-03-17 14:45:00,14.99,14.99,14.98,14.98,17300.0,14.7152,14.7152,14.7054,14.7054,17300.0
2006-03-17 14:50:00,14.99,14.99,14.96,14.97,15300.0,14.7152,14.7152,14.6857,14.6955,15300.0
2006-03-17 14:55:00,14.98,15.03,14.98,15.03,19200.0,14.7054,14.7544,14.7054,14.7544,19200.0
2006-03-17 15:00:00,15.02,15.03,15.02,15.03,8200.0,14.7446,14.7544,14.7446,14.7544,8200.0
2006-03-17 15:05:00,15.04,15.06,15.03,15.04,3900.0,14.7643,14.7839,14.7544,14.7643,3900.0
2006-03-17 15:10:00,15.04,15.05,15.03,15.04,10200.0,14.7643,14.7741,14.7544,14.7643,10200.0
2006-03-17 15:15:00,15.04,15.08,15.03,15.07,14300.0,14.7643,14.8035,14.7544,14.7937,14300.0
2006-03-17 15:20:00,15.07,15.08,15.04,15.05,17600.0,14.7937,14.8035,14.7643,14.7741,17600.0
2006-03-17 15:25:00,15.05,15.07,15.03,15.03,11900.0,14.7741,14.7937,14.7544,14.7544,11900.0
2006-03-17 15:30:00,15.03,15.07,15.03,15.06,11500.0,14.7544,14.7937,14.7544,14.7839,11500.0
2006-03-17 15:35:00,15.07,15.09,15.07,15.09,11500.0,14.7937,14.8133,14.7937,14.8133,11500.0
2006-03-17 15:40:00,15.09,15.1,15.08,15.1,20000.0,14.8133,14.8232,14.8035,14.8232,20000.0
2006-03-17 15:45:00,15.1,15.12,15.09,15.11,23000.0,14.8232,14.8428,14.8133,14.833,23000.0
2006-03-17 15:50:00,15.1,15.2,15.1,15.16,87800.0,14.8232,14.9213,14.8232,14.8821,87800.0
2006-03-17 15:55:00,15.17,15.19,15.15,15.16,62100.0,14.8919,14.9115,14.8722,14.8821,62100.0
2006-03-20 09:30:00,15.12,15.15,15.01,15.03,31700.0,14.8428,14.8722,14.7348,14.7544,31700.0
2006-03-20 09:35:00,15.04,15.04,14.98,14.99,14600.0,14.7643,14.7643,14.7054,14.7152,14600.0
2006-03-20 09:40:00,14.99,15.0,14.93,14.94,5200.0,14.7152,14.725,14.6563,14.6661,5200.0
2006-03-20 09:45:00,14.95,14.99,14.94,14.96,36700.0,14.6759,14.7152,14.6661,14.6857,36700.0
2006-03-20 09:50:00,14.96,15.0,14.94,14.95,17000.0,14.6857,14.725,14.6661,14.6759,17000.0
2006-03-20 09:55:00,14.94,14.99,14.94,14.95,9000.0,14.6661,14.7152,14.6661,14.6759,9000.0
2006-03-20 10:00:00,14.95,14.98,14.95,14.97,6300.0,14.6759,14.7054,14.6759,14.6955,6300.0
2006-03-20 10:05:00,14.98,14.98,14.85,14.85,8800.0,14.7054,14.7054,14.5777,14.5777,8800.0
2006-03-20 10:10:00,14.86,14.87,14.81,14.85,8200.0,14.5876,14.5974,14.5385,14.5777,8200.0
2006-03-20 10:15:00,14.84,14.86,14.83,14.85,8900.0,14.5679,14.5876,14.5581,14.5777,8900.0
2006-03-20 10:20:00,14.86,14.88,14.85,14.85,10300.0,14.5876,14.6072,14.5777,14.5777,10300.0
2006-03-20 10:25:00,14.85,14.85,14.81,14.81,9900.0,14.5777,14.5777,14.5385,14.5385,9900.0
2006-03-20 10:30:00,14.8,14.8,14.78,14.79,7900.0,14.5287,14.5287,14.509,14.5188,7900.0
2006-03-20 10:35:00,14.79,14.8,14.76,14.77,10300.0,14.5188,14.5287,14.4894,14.4992,10300.0
2006-03-20 10:40:00,14.77,14.78,14.76,14.78,4900.0,14.4992,14.509,14.4894,14.509,4900.0
2006-03-20 10:45:00,14.77,14.77,14.72,14.75,12400.0,14.4992,14.4992,14.4501,14.4796,12400.0
2006-03-20 10:50:00,14.76,14.77,14.73,14.77,14800.0,14.4894,14.4992,14.4599,14.4992,14800.0
2006-03-20 10:55:00,14.77,14.77,14.75,14.77,3800.0,14.4992,14.4992,14.4796,14.4992,3800.0
2006-03-20 11:00:00,14.77,14.79,14.72,14.73,14800.0,14.4992,14.5188,14.4501,14.4599,14800.0
2006-03-20 11:05:00,14.73,14.74,14.72,14.73,4600.0,14.4599,14.4698,14.4501,14.4599,4600.0
2006-03-20 11:10:00,14.74,14.76,14.74,14.74,4700.0,14.4698,14.4894,14.4698,14.4698,4700.0
2006-03-20 11:15:00,14.75,14.77,14.74,14.75,4200.0,14.4796,14.4992,14.4698,14.4796,4200.0
2006-03-20 11:20:00,14.75,14.76,14.73,14.75,3600.0,14.4796,14.4894,14.4599,14.4796,3600.0
2006-03-20 11:25:00,14.73,14.77,14.73,14.73,2700.0,14.4599,14.4992,14.4599,14.4599,2700.0
2006-03-20 11:30:00,14.74,14.75,14.72,14.73,4400.0,14.4698,14.4796,14.4501,14.4599,4400.0
2006-03-20 11:35:00,14.75,14.76,14.72,14.76,4400.0,14.4796,14.4894,14.4501,14.4894,4400.0
2006-03-20 11:40:00,14.75,14.77,14.73,14.75,3400.0,14.4796,14.4992,14.4599,14.4796,3400.0
2006-03-20 11:45:00,14.76,14.76,14.72,14.73,5800.0,14.4894,14.4894,14.4501,14.4599,5800.0
2006-03-20 11:50:00,14.72,14.75,14.72,14.75,3500.0,14.4501,14.4796,14.4501,14.4796,3500.0
2006-03-20 11:55:00,14.74,14.74,14.72,14.74,4900.0,14.4698,14.4698,14.4501,14.4698,4900.0
2006-03-20 12:00:00,14.74,14.75,14.74,14.75,18400.0,14.4698,14.4796,14.4698,14.4796,18400.0
2006-03-20 12:05:00,14.75,14.75,14.74,14.75,11100.0,14.4796,14.4796,14.4698,14.4796,11100.0
2006-03-20 12:10:00,14.75,14.78,14.75,14.78,6800.0,14.4796,14.509,14.4796,14.509,6800.0
2006-03-20 12:15:00,14.78,14.79,14.75,14.78,6800.0,14.509,14.5188,14.4796,14.509,6800.0
2006-03-20 12:20:00,14.78,14.81,14.77,14.79,13600.0,14.509,14.5385,14.4992,14.5188,13600.0
2006-03-20 12:25:00,14.79,14.8,14.77,14.79,1700.0,14.5188,14.5287,14.4992,14.5188,1700.0
2006-03-20 12:30:00,14.79,14.84,14.79,14.82,9800.0,14.5188,14.5679,14.5188,14.5483,9800.0
2006-03-20 12:35:00,14.82,14.85,14.81,14.81,8700.0,14.5483,14.5777,14.5385,14.5385,8700.0
2006-03-20 12:40:00,14.84,14.85,14.84,14.85,2500.0,14.5679,14.5777,14.5679,14.5777,2500.0
2006-03-20 12:45:00,14.85,14.88,14.85,14.88,6500.0,14.5777,14.6072,14.5777,14.6072,6500.0
2006-03-20 12:50:00,14.89,14.89,14.84,14.85,5800.0,14.617,14.617,14.5679,14.5777,5800.0
2006-03-20 12:55:00,14.84,14.88,14.84,14.86,9500.0,14.5679,14.6072,14.5679,14.5876,9500.0
2006-03-20 13:00:00,14.86,14.86,14.82,14.83,3800.0,14.5876,14.5876,14.5483,14.5581,3800.0
2006-03-20 13:05:00,14.84,14.87,14.83,14.87,3600.0,14.5679,14.5974,14.5581,14.5974,3600.0
2006-03-20 13:10:00,14.85,14.89,14.84,14.87,8300.0,14.5777,14.617,14.5679,14.5974,8300.0
2006-03-20 13:15:00,14.88,14.89,14.87,14.89,5600.0,14.6072,14.617,14.5974,14.617,5600.0
2006-03-20 13:20:00,14.89,14.9,14.89,14.9,2800.0,14.617,14.6268,14.617,14.6268,2800.0
2006-03-20 13:25:00,14.9,14.9,14.88,14.89,4000.0,14.6268,14.6268,14.6072,14.617,4000.0
2006-03-20 13:30:00,14.88,14.9,14.86,14.89,8700.0,14.6072,14.6268,14.5876,14.617,8700.0
2006-03-20 13:35:00,14.89,14.89,14.83,14.83,6000.0,14.617,14.617,14.5581,14.5581,6000.0
2006-03-20 13:40:00,14.84,14.85,14.84,14.85,1300.0,14.5679,14.5777,14.5679,14.5777,1300.0
2006-03-20 13:45:00,14.84,14.84,14.82,14.84,1700.0,14.5679,14.5679,14.5483,14.5679,1700.0
2006-03-20 13:50:00,14.83,14.84,14.82,14.82,3300.0,14.5581,14.5679,14.5483,14.5483,3300.0
2006-03-20 13:55:00,14.83,14.85,14.83,14.85,3900.0,14.5581,14.5777,14.5581,14.5777,3900.0
2006-03-20 14:00:00,14.85,14.85,14.83,14.84,19400.0,14.5777,14.5777,14.5581,14.5679,19400.0
2006-03-20 14:05:00,14.84,14.84,14.73,14.84,832600.0,14.5679,14.5679,14.4599,14.5679,832600.0
2006-03-20 14:10:00,14.83,14.84,14.82,14.84,420300.0,14.5581,14.5679,14.5483,14.5679,420300.0
2006-03-20 14:15:00,14.84,14.85,14.84,14.85,4000.0,14.5679,14.5777,14.5679,14.5777,4000.0
2006-03-20 14:20:00,14.84,14.85,14.84,14.85,10500.0,14.5679,14.5777,14.5679,14.5777,10500.0
2006-03-20 14:25:00,14.84,14.85,14.83,14.84,10400.0,14.5679,14.5777,14.5581,14.5679,10400.0
2006-03-20 14:30:00,14.83,14.83,14.8,14.8,14800.0,14.5581,14.5581,14.5287,14.5287,14800.0
2006-03-20 14:35:00,14.8,14.81,14.77,14.78,14500.0,14.5287,14.5385,14.4992,14.509,14500.0
2006-03-20 14:40:00,14.79,14.8,14.78,14.78,5300.0,14.5188,14.5287,14.509,14.509,5300.0
2006-03-20 14:45:00,14.78,14.79,14.76,14.79,11500.0,14.509,14.5188,14.4894,14.5188,11500.0
2006-03-20 14:50:00,14.78,14.79,14.77,14.78,5700.0,14.509,14.5188,14.4992,14.509,5700.0
2006-03-20 14:55:00,14.77,14.77,14.72,14.73,6500.0,14.4992,14.4992,14.4501,14.4599,6500.0
2006-03-20 15:00:00,14.74,14.74,14.67,14.7,15900.0,14.4698,14.4698,14.401,14.4305,15900.0
2006-03-20 15:05:00,14.7,14.7,14.68,14.7,12700.0,14.4305,14.4305,14.4109,14.4305,12700.0
2006-03-20 15:10:00,14.69,14.69,14.66,14.69,12700.0,14.4207,14.4207,14.3912,14.4207,12700.0
2006-03-20 15:15:00,14.69,14.69,14.66,14.67,22700.0,14.4207,14.4207,14.3912,14.401,22700.0
2006-03-20 15:20:00,14.68,14.68,14.67,14.67,5100.0,14.4109,14.4109,14.401,14.401,5100.0
2006-03-20 15:25:00,14.68,14.69,14.67,14.69,22800.0,14.4109,14.4207,14.401,14.4207,22800.0
2006-03-20 15:30:00,14.69,14.7,14.68,14.69,13800.0,14.4207,14.4305,14.4109,14.4207,13800.0
2006-03-20 15:35:00,14.7,14.7,14.69,14.7,10300.0,14.4305,14.4305,14.4207,14.4305,10300.0
2006-03-20 15:40:00,14.7,14.7,14.69,14.7,29500.0,14.4305,14.4305,14.4207,14.4305,29500.0
2006-03-20 15:45:00,14.7,14.7,14.6,14.63,48100.0,14.4305,14.4305,14.3323,14.3618,48100.0
2006-03-20 15:50:00,14.62,14.63,14.57,14.59,54200.0,14.352,14.3618,14.3029,14.3225,54200.0
2006-03-20 15:55:00,14.59,14.6,14.58,14.6,73200.0,14.3225,14.3323,14.3127,14.3323,73200.0
2006-03-21 09:30:00,14.53,14.62,14.51,14.55,19500.0,14.2636,14.352,14.244,14.2832,19500.0
2006-03-21 09:35:00,14.57,14.59,14.48,14.59,18700.0,14.3029,14.3225,14.2145,14.3225,18700.0
2006-03-21 09:40:00,14.59,14.67,14.53,14.65,8800.0,14.3225,14.401,14.2636,14.3814,8800.0
2006-03-21 09:45:00,14.65,14.75,14.65,14.73,7800.0,14.3814,14.4796,14.3814,14.4599,7800.0
2006-03-21 09:50:00,14.73,14.73,14.68,14.72,13600.0,14.4599,14.4599,14.4109,14.4501,13600.0
2006-03-21 09:55:00,14.72,14.82,14.71,14.81,5700.0,14.4501,14.5483,14.4403,14.5385,5700.0
2006-03-21 10:00:00,14.81,14.84,14.79,14.8,27800.0,14.5385,14.5679,14.5188,14.5287,27800.0
2006-03-21 10:05:00,14.81,14.87,14.81,14.86,8300.0,14.5385,14.5974,14.5385,14.5876,8300.0
2006-03-21 10:10:00,14.87,14.94,14.87,14.88,19700.0,14.5974,14.6661,14.5974,14.6072,19700.0
2006-03-21 10:15:00,14.88,14.89,14.87,14.88,13800.0,14.6072,14.617,14.5974,14.6072,13800.0
2006-03-21 10:20:00,14.88,14.89,14.83,14.84,14000.0,14.6072,14.617,14.5581,14.5679,14000.0
2006-03-21 10:25:00,14.84,14.87,14.83,14.86,23800.0,14.5679,14.5974,14.5581,14.5876,23800.0
2006-03-21 10:30:00,14.86,14.89,14.86,14.89,7200.0,14.5876,14.617,14.5876,14.617,7200.0
2006-03-21 10:35:00,14.9,14.93,14.87,14.92,17000.0,14.6268,14.6563,14.5974,14.6465,17000.0
2006-03-21 10:40:00,14.93,15.0,14.93,14.94,19200.0,14.6563,14.725,14.6563,14.6661,19200.0
2006-03-21 10:45:00,14.95,14.95,14.9,14.9,12700.0,14.6759,14.6759,14.6268,14.6268,12700.0
2006-03-21 10:50:00,14.91,14.92,14.89,14.9,11700.0,14.6366,14.6465,14.617,14.6268,11700.0
2006-03-21 10:55:00,14.91,14.93,14.9,14.9,6400.0,14.6366,14.6563,14.6268,14.6268,6400.0
2006-03-21 11:00:00,14.87,14.93,14.87,14.91,19100.0,14.5974,14.6563,14.5974,14.6366,19100.0
2006-03-21 11:05:00,14.91,14.92,14.9,14.9,6200.0,14.6366,14.6465,14.6268,14.6268,6200.0
2006-03-21 11:10:00,14.89,14.9,14.87,14.9,11400.0,14.617,14.6268,14.5974,14.6268,11400.0
2006-03-21 11:15:00,14.89,14.9,14.88,14.88,4800.0,14.617,14.6268,14.6072,14.6072,4800.0
2006-03-21 11:20:00,14.87,14.9,14.87,14.9,5300.0,14.5974,14.6268,14.5974,14.6268,5300.0
2006-03-21 11:25:00,14.9,14.92,14.88,14.89,16300.0,14.6268,14.6465,14.6072,14.617,16300.0
2006-03-21 11:30:00,14.9,14.91,14.89,14.89,17900.0,14.6268,14.6366,14.617,14.617,17900.0
2006-03-21 11:35:00,14.9,14.94,14.9,14.94,14700.0,14.6268,14.6661,14.6268,14.6661,14700.0
2006-03-21 11:40:00,14.94,15.01,14.94,14.99,38400.0,14.6661,14.7348,14.6661,14.7152,38400.0
2006-03-21 11:45:00,14.99,15.05,14.99,15.04,11500.0,14.7152,14.7741,14.7152,14.7643,11500.0
2006-03-21 11:50:00,15.05,15.07,15.04,15.07,9300.0,14.7741,14.7937,14.7643,14.7937,9300.0
2006-03-21 11:55:00,15.06,15.07,15.02,15.04,45900.0,14.7839,14.7937,14.7446,14.7643,45900.0
2006-03-21 12:00:00,15.04,15.05,15.04,15.04,5800.0,14.7643,14.7741,14.7643,14.7643,5800.0
2006-03-21 12:05:00,15.04,15.05,15.03,15.04,3200.0,14.7643,14.7741,14.7544,14.7643,3200.0
2006-03-21 12:10:00,15.03,15.04,15.0,15.01,18800.0,14.7544,14.7643,14.725,14.7348,18800.0
2006-03-21 12:15:00,15.01,15.03,14.99,15.02,35000.0,14.7348,14.7544,14.7152,14.7446,35000.0
2006-03-21 12:20:00,15.02,15.03,15.0,15.0,7400.0,14.7446,14.7544,14.725,14.725,7400.0
2006-03-21 12:25:00,15.0,15.0,14.97,14.99,4600.0,14.725,14.725,14.6955,14.7152,4600.0
2006-03-21 12:30:00,14.99,14.99,14.99,14.99,1500.0,14.7152,14.7152,14.7152,14.7152,1500.0
2006-03-21 12:35:00,14.99,15.02,14.99,15.01,10200.0,14.7152,14.7446,14.7152,14.7348,10200.0
2006-03-21 12:40:00,15.0,15.02,14.99,15.0,8300.0,14.725,14.7446,14.7152,14.725,8300.0
2006-03-21 12:45:00,15.0,15.03,14.99,15.03,5000.0,14.725,14.7544,14.7152,14.7544,5000.0
2006-03-21 12:50:00,15.03,15.04,15.02,15.03,5500.0,14.7544,14.7643,14.7446,14.7544,5500.0
2006-03-21 12:55:00,15.02,15.02,14.98,14.99,6900.0,14.7446,14.7446,14.7054,14.7152,6900.0
2006-03-21 13:00:00,14.98,15.0,14.97,14.97,7900.0,14.7054,14.725,14.6955,14.6955,7900.0
2006-03-21 13:05:00,14.97,14.99,14.97,14.99,3600.0,14.6955,14.7152,14.6955,14.7152,3600.0
2006-03-21 13:10:00,14.98,15.0,14.97,14.99,5700.0,14.7054,14.725,14.6955,14.7152,5700.0
2006-03-21 13:15:00,15.0,15.0,14.98,14.99,4900.0,14.725,14.725,14.7054,14.7152,4900.0
2006-03-21 13:20:00,15.0,15.01,14.99,14.99,7800.0,14.725,14.7348,14.7152,14.7152,7800.0
2006-03-21 13:25:00,14.98,14.98,14.96,14.96,10700.0,14.7054,14.7054,14.6857,14.6857,10700.0
2006-03-21 13:30:00,14.95,14.97,14.95,14.96,14000.0,14.6759,14.6955,14.6759,14.6857,14000.0
2006-03-21 13:35:00,14.96,14.96,14.95,14.95,18900.0,14.6857,14.6857,14.6759,14.6759,18900.0
2006-03-21 13:40:00,14.95,14.97,14.94,14.95,7300.0,14.6759,14.6955,14.6661,14.6759,7300.0
2006-03-21 13:45:00,14.94,14.94,14.91,14.92,8300.0,14.6661,14.6661,14.6366,14.6465,8300.0
2006-03-21 13:50:00,14.94,14.94,14.9,14.91,10600.0,14.6661,14.6661,14.6268,14.6366,10600.0
2006-03-21 13:55:00,14.91,14.93,14.9,14.93,10000.0,14.6366,14.6563,14.6268,14.6563,10000.0
2006-03-21 14:00:00,14.92,14.93,14.92,14.92,2500.0,14.6465,14.6563,14.6465,14.6465,2500.0
2006-03-21 14:05:00,14.92,14.92,14.89,14.89,11400.0,14.6465,14.6465,14.617,14.617,11400.0
2006-03-21 14:10:00,14.89,14.9,14.89,14.89,24700.0,14.617,14.6268,14.617,14.617,24700.0
2006-03-21 14:15:00,14.9,14.9,14.88,14.89,12500.0,14.6268,14.6268,14.6072,14.617,12500.0
2006-03-21 14:20:00,14.89,14.9,14.88,14.88,10900.0,14.617,14.6268,14.6072,14.6072,10900.0
2006-03-21 14:25:00,14.88,14.89,14.87,14.88,32400.0,14.6072,14.617,14.5974,14.6072,32400.0
2006-03-21 14:30:00,14.87,14.88,14.85,14.88,16100.0,14.5974,14.6072,14.5777,14.6072,16100.0
2006-03-21 14:35:00,14.89,14.89,14.85,14.86,7300.0,14.617,14.617,14.5777,14.5876,7300.0
2006-03-21 14:40:00,14.85,14.88,14.84,14.84,19700.0,14.5777,14.6072,14.5679,14.5679,19700.0
2006-03-21 14:45:00,14.85,14.85,14.82,14.82,6300.0,14.5777,14.5777,14.5483,14.5483,6300.0
2006-03-21 14:50:00,14.83,14.84,14.81,14.81,13000.0,14.5581,14.5679,14.5385,14.5385,13000.0
2006-03-21 14:55:00,14.8,14.83,14.8,14.81,9800.0,14.5287,14.5581,14.5287,14.5385,9800.0
2006-03-21 15:00:00,14.8,14.82,14.8,14.81,7400.0,14.5287,14.5483,14.5287,14.5385,7400.0
2006-03-21 15:05:00,14.81,14.81,14.8,14.8,25800.0,14.5385,14.5385,14.5287,14.5287,25800.0
2006-03-21 15:10:00,14.8,14.81,14.8,14.8,17400.0,14.5287,14.5385,14.5287,14.5287,17400.0
2006-03-21 15:15:00,14.8,14.81,14.8,14.81,7700.0,14.5287,14.5385,14.5287,14.5385,7700.0
2006-03-21 15:20:00,14.81,14.81,14.8,14.8,14800.0,14.5385,14.5385,14.5287,14.5287,14800.0
2006-03-21 15:25:00,14.8,14.81,14.78,14.78,28200.0,14.5287,14.5385,14.509,14.509,28200.0
2006-03-21 15:30:00,14.77,14.77,14.75,14.75,17900.0,14.4992,14.4992,14.4796,14.4796,17900.0
2006-03-21 15:35:00,14.75,14.77,14.75,14.76,21100.0,14.4796,14.4992,14.4796,14.4894,21100.0
2006-03-21 15:40:00,14.77,14.87,14.75,14.87,52900.0,14.4992,14.5974,14.4796,14.5974,52900.0
2006-03-21 15:45:00,14.85,14.89,14.82,14.87,59200.0,14.5777,14.617,14.5483,14.5974,59200.0
2006-03-21 15:50:00,14.87,14.87,14.79,14.8,45500.0,14.5974,14.5974,14.5188,14.5287,45500.0
2006-03-21 15:55:00,14.8,14.82,14.74,14.75,21600.0,14.5287,14.5483,14.4698,14.4796,21600.0
2006-03-22 09:30:00,14.69,14.74,14.69,14.74,28700.0,14.4207,14.4698,14.4207,14.4698,28700.0
2006-03-22 09:35:00,14.73,14.88,14.72,14.82,14800.0,14.4599,14.6072,14.4501,14.5483,14800.0
2006-03-22 09:40:00,14.81,14.88,14.79,14.86,13700.0,14.5385,14.6072,14.5188,14.5876,13700.0
2006-03-22 09:45:00,14.87,14.93,14.86,14.91,13000.0,14.5974,14.6563,14.5876,14.6366,13000.0
2006-03-22 09:50:00,14.92,14.97,14.84,14.84,19700.0,14.6465,14.6955,14.5679,14.5679,19700.0
2006-03-22 09:55:00,14.84,14.93,14.83,14.91,10400.0,14.5679,14.6563,14.5581,14.6366,10400.0
2006-03-22 10:00:00,14.91,14.95,14.9,14.9,21600.0,14.6366,14.6759,14.6268,14.6268,21600.0
2006-03-22 10:05:00,14.89,15.04,14.88,15.03,35100.0,14.617,14.7643,14.6072,14.7544,35100.0
2006-03-22 10:10:00,15.03,15.17,15.03,15.08,18300.0,14.7544,14.8919,14.7544,14.8035,18300.0
2006-03-22 10:15:00,15.07,15.11,15.06,15.09,19300.0,14.7937,14.833,14.7839,14.8133,19300.0
2006-03-22 10:20:00,15.09,15.12,15.07,15.07,21600.0,14.8133,14.8428,14.7937,14.7937,21600.0
2006-03-22 10:25:00,15.07,15.09,15.03,15.05,16000.0,14.7937,14.8133,14.7544,14.7741,16000.0
2006-03-22 10:30:00,15.06,15.09,15.05,15.07,18900.0,14.7839,14.8133,14.7741,14.7937,18900.0
2006-03-22 10:35:00,15.07,15.07,15.03,15.05,20800.0,14.7937,14.7937,14.7544,14.7741,20800.0
2006-03-22 10:40:00,15.05,15.05,15.0,15.0,13900.0,14.7741,14.7741,14.725,14.725,13900.0
2006-03-22 10:45:00,15.0,15.08,15.0,15.04,14000.0,14.725,14.8035,14.725,14.7643,14000.0
2006-03-22 10:50:00,15.04,15.04,15.0,15.0,14200.0,14.7643,14.7643,14.725,14.725,14200.0
2006-03-22 10:55:00,15.01,15.01,14.93,14.94,32600.0,14.7348,14.7348,14.6563,14.6661,32600.0
2006-03-22 11:00:00,14.94,14.99,14.94,14.95,8200.0,14.6661,14.7152,14.6661,14.6759,8200.0
2006-03-22 11:05:00,14.95,14.95,14.9,14.9,18000.0,14.6759,14.6759,14.6268,14.6268,18000.0
2006-03-22 11:10:00,14.9,14.91,14.82,14.82,10500.0,14.6268,14.6366,14.5483,14.5483,10500.0
2006-03-22 11:15:00,14.83,14.9,14.83,14.9,13200.0,14.5581,14.6268,14.5581,14.6268,13200.0
2006-03-22 11:20:00,14.89,14.91,14.88,14.91,22000.0,14.617,14.6366,14.6072,14.6366,22000.0
2006-03-22 11:25:00,14.91,14.91,14.9,14.9,18600.0,14.6366,14.6366,14.6268,14.6268,18600.0
2006-03-22 11:30:00,14.9,14.9,14.89,14.89,14000.0,14.6268,14.6268,14.617,14.617,14000.0
2006-03-22 11:35:00,14.89,14.9,14.85,14.87,9800.0,14.617,14.6268,14.5777,14.5974,9800.0
2006-03-22 11:40:00,14.85,14.9,14.82,14.82,11000.0,14.5777,14.6268,14.5483,14.5483,11000.0
2006-03-22 11:45:00,14.81,14.82,14.75,14.75,20000.0,14.5385,14.5483,14.4796,14.4796,20000.0
2006-03-22 11:50:00,14.74,14.77,14.73,14.77,15000.0,14.4698,14.4992,14.4599,14.4992,15000.0
2006-03-22 11:55:00,14.76,14.76,14.72,14.72,8700.0,14.4894,14.4894,14.4501,14.4501,8700.0
2006-03-22 12:00:00,14.73,14.84,14.73,14.82,7500.0,14.4599,14.5679,14.4599,14.5483,7500.0
2006-03-22 12:05:00,14.81,14.85,14.8,14.85,31100.0,14.5385,14.5777,14.5287,14.5777,31100.0
2006-03-22 12:10:00,14.85,14.87,14.85,14.87,7600.0,14.5777,14.5974,14.5777,14.5974,7600.0
2006-03-22 12:15:00,14.85,14.89,14.85,14.87,8000.0,14.5777,14.617,14.5777,14.5974,8000.0
2006-03-22 12:20:00,14.86,14.87,14.86,14.87,4900.0,14.5876,14.5974,14.5876,14.5974,4900.0
2006-03-22 12:25:00,14.86,14.87,14.85,14.85,5100.0,14.5876,14.5974,14.5777,14.5777,5100.0
2006-03-22 12:30:00,14.84,14.87,14.84,14.87,10200.0,14.5679,14.5974,14.5679,14.5974,10200.0
2006-03-22 12:35:00,14.86,14.87,14.85,14.85,4800.0,14.5876,14.5974,14.5777,14.5777,4800.0
2006-03-22 12:40:00,14.85,14.89,14.84,14.87,10900.0,14.5777,14.617,14.5679,14.5974,10900.0
2006-03-22 12:45:00,14.87,14.9,14.87,14.9,4400.0,14.5974,14.6268,14.5974,14.6268,4400.0
2006-03-22 12:50:00,14.88,14.89,14.88,14.89,2400.0,14.6072,14.617,14.6072,14.617,2400.0
2006-03-22 12:55:00,14.88,14.9,14.88,14.88,3300.0,14.6072,14.6268,14.6072,14.6072,3300.0
2006-03-22 13:00:00,14.88,14.89,14.88,14.89,2900.0,14.6072,14.617,14.6072,14.617,2900.0
2006-03-22 13:05:00,14.88,14.97,14.88,14.97,24100.0,14.6072,14.6955,14.6072,14.6955,24100.0
2006-03-22 13:10:00,14.98,15.03,14.98,14.98,11500.0,14.7054,14.7544,14.7054,14.7054,11500.0
2006-03-22 13:15:00,14.96,14.98,14.96,14.97,3100.0,14.6857,14.7054,14.6857,14.6955,3100.0
2006-03-22 13:20:00,14.97,14.97,14.91,14.92,90700.0,14.6955,14.6955,14.6366,14.6465,90700.0
2006-03-22 13:25:00,14.92,14.95,14.92,14.93,7600.0,14.6465,14.6759,14.6465,14.6563,7600.0
2006-03-22 13:30:00,14.93,14.95,14.93,14.95,4100.0,14.6563,14.6759,14.6563,14.6759,4100.0
2006-03-22 13:35:00,14.94,14.95,14.94,14.95,1800.0,14.6661,14.6759,14.6661,14.6759,1800.0
2006-03-22 13:40:00,14.95,14.98,14.94,14.98,6800.0,14.6759,14.7054,14.6661,14.7054,6800.0
2006-03-22 13:45:00,14.99,15.01,14.98,14.99,9300.0,14.7152,14.7348,14.7054,14.7152,9300.0
2006-03-22 13:50:00,14.99,15.02,14.99,15.02,10500.0,14.7152,14.7446,14.7152,14.7446,10500.0
2006-03-22 13:55:00,15.02,15.03,15.01,15.03,14800.0,14.7446,14.7544,14.7348,14.7544,14800.0
2006-03-22 14:00:00,15.02,15.05,15.02,15.04,17800.0,14.7446,14.7741,14.7446,14.7643,17800.0
2006-03-22 14:05:00,15.04,15.05,15.02,15.04,16000.0,14.7643,14.7741,14.7446,14.7643,16000.0
2006-03-22 14:10:00,15.05,15.08,15.0,15.07,55400.0,14.7741,14.8035,14.725,14.7937,55400.0
2006-03-22 14:15:00,15.09,15.09,15.05,15.05,13500.0,14.8133,14.8133,14.7741,14.7741,13500.0
2006-03-22 14:20:00,15.05,15.08,15.05,15.07,8600.0,14.7741,14.8035,14.7741,14.7937,8600.0
2006-03-22 14:25:00,15.06,15.08,15.06,15.06,9400.0,14.7839,14.8035,14.7839,14.7839,9400.0
2006-03-22 14:30:00,15.07,15.07,15.04,15.05,10600.0,14.7937,14.7937,14.7643,14.7741,10600.0
2006-03-22 14:35:00,15.04,15.06,14.98,14.98,10800.0,14.7643,14.7839,14.7054,14.7054,10800.0
2006-03-22 14:40:00,14.98,14.99,14.96,14.96,4400.0,14.7054,14.7152,14.6857,14.6857,4400.0
2006-03-22 14:45:00,14.97,14.99,14.96,14.97,9400.0,14.6955,14.7152,14.6857,14.6955,9400.0
2006-03-22 14:50:00,14.97,15.0,14.97,15.0,13900.0,14.6955,14.725,14.6955,14.725,13900.0
2006-03-22 14:55:00,15.0,15.0,14.99,14.99,7000.0,14.725,14.725,14.7152,14.7152,7000.0
2006-03-22 15:00:00,14.99,14.99,14.97,14.98,13000.0,14.7152,14.7152,14.6955,14.7054,13000.0
2006-03-22 15:05:00,14.98,14.99,14.97,14.97,6900.0,14.7054,14.7152,14.6955,14.6955,6900.0
2006-03-22 15:10:00,14.98,14.98,14.96,14.98,6100.0,14.7054,14.7054,14.6857,14.7054,6100.0
2006-03-22 15:15:00,14.98,14.99,14.97,14.98,14000.0,14.7054,14.7152,14.6955,14.7054,14000.0
2006-03-22 15:20:00,14.99,15.0,14.95,14.99,24900.0,14.7152,14.725,14.6759,14.7152,24900.0
2006-03-22 15:25:00,14.99,15.04,14.98,14.99,16000.0,14.7152,14.7643,14.7054,14.7152,16000.0
2006-03-22 15:30:00,14.99,15.04,14.99,14.99,17500.0,14.7152,14.7643,14.7152,14.7152,17500.0
2006-03-22 15:35:00,14.99,15.02,14.99,15.02,14800.0,14.7152,14.7446,14.7152,14.7446,14800.0
2006-03-22 15:40:00,15.02,15.02,14.99,15.0,33500.0,14.7446,14.7446,14.7152,14.725,33500.0
2006-03-22 15:45:00,15.01,15.01,14.96,14.98,20600.0,14.7348,14.7348,14.6857,14.7054,20600.0
2006-03-22 15:50:00,14.97,15.06,14.97,15.01,94400.0,14.6955,14.7839,14.6955,14.7348,94400.0
2006-03-22 15:55:00,15.02,15.05,14.96,15.0,51400.0,14.7446,14.7741,14.6857,14.725,51400.0
2006-03-23 09:30:00,14.88,14.89,14.8,14.83,23500.0,14.6072,14.617,14.5287,14.5581,23500.0
2006-03-23 09:35:00,14.83,14.9,14.81,14.9,16100.0,14.5581,14.6268,14.5385,14.6268,16100.0
2006-03-23 09:40:00,14.93,14.98,14.9,14.98,5400.0,14.6563,14.7054,14.6268,14.7054,5400.0
2006-03-23 09:45:00,14.99,14.99,14.94,14.97,5900.0,14.7152,14.7152,14.6661,14.6955,5900.0
2006-03-23 09:50:00,14.98,15.0,14.92,14.92,5500.0,14.7054,14.725,14.6465,14.6465,5500.0
2006-03-23 09:55:00,14.93,15.03,14.93,15.03,4300.0,14.6563,14.7544,14.6563,14.7544,4300.0
2006-03-23 10:00:00,15.02,15.07,14.96,15.04,7100.0,14.7446,14.7937,14.6857,14.7643,7100.0
2006-03-23 10:05:00,15.04,15.08,15.0,15.08,8500.0,14.7643,14.8035,14.725,14.8035,8500.0
2006-03-23 10:10:00,15.07,15.1,15.03,15.06,7800.0,14.7937,14.8232,14.7544,14.7839,7800.0
2006-03-23 10:15:00,15.06,15.1,15.05,15.07,14600.0,14.7839,14.8232,14.7741,14.7937,14600.0
2006-03-23 10:20:00,15.09,15.09,15.04,15.04,8600.0,14.8133,14.8133,14.7643,14.7643,8600.0
2006-03-23 10:25:00,15.02,15.05,14.98,14.99,1300.0,14.7446,14.7741,14.7054,14.7152,1300.0
2006-03-23 10:30:00,14.99,14.99,14.91,14.96,6200.0,14.7152,14.7152,14.6366,14.6857,6200.0
2006-03-23 10:35:00,14.95,14.96,14.91,14.93,4200.0,14.6759,14.6857,14.6366,14.6563,4200.0
2006-03-23 10:40:00,14.91,14.93,14.9,14.9,5600.0,14.6366,14.6563,14.6268,14.6268,5600.0
2006-03-23 10:45:00,14.91,14.96,14.89,14.96,3700.0,14.6366,14.6857,14.617,14.6857,3700.0
2006-03-23 10:50:00,14.93,14.93,14.9,14.91,1800.0,14.6563,14.6563,14.6268,14.6366,1800.0
2006-03-23 10:55:00,14.9,14.9,14.89,14.9,2300.0,14.6268,14.6268,14.617,14.6268,2300.0
2006-03-23 11:00:00,14.89,14.89,14.85,14.86,4100.0,14.617,14.617,14.5777,14.5876,4100.0
2006-03-23 11:05:00,14.88,14.93,14.88,14.93,8100.0,14.6072,14.6563,14.6072,14.6563,8100.0
2006-03-23 11:10:00,14.93,14.96,14.93,14.96,9000.0,14.6563,14.6857,14.6563,14.6857,9000.0
2006-03-23 11:15:00,14.95,15.0,14.95,15.0,6300.0,14.6759,14.725,14.6759,14.725,6300.0
2006-03-23 11:20:00,15.0,15.01,15.0,15.0,3500.0,14.725,14.7348,14.725,14.725,3500.0
2006-03-23 11:25:00,15.01,15.01,14.98,14.99,3200.0,14.7348,14.7348,14.7054,14.7152,3200.0
2006-03-23 11:30:00,14.99,15.02,14.98,15.02,5100.0,14.7152,14.7446,14.7054,14.7446,5100.0
2006-03-23 11:35:00,15.02,15.04,15.02,15.02,3600.0,14.7446,14.7643,14.7446,14.7446,3600.0
2006-03-23 11:40:00,15.02,15.04,15.01,15.04,6100.0,14.7446,14.7643,14.7348,14.7643,6100.0
2006-03-23 11:45:00,15.04,15.05,15.01,15.01,7300.0,14.7643,14.7741,14.7348,14.7348,7300.0
2006-03-23 11:50:00,15.0,15.02,14.99,15.02,4300.0,14.725,14.7446,14.7152,14.7446,4300.0
2006-03-23 11:55:00,15.02,15.03,15.02,15.03,4000.0,14.7446,14.7544,14.7446,14.7544,4000.0
2006-03-23 12:00:00,15.03,15.05,15.02,15.04,7600.0,14.7544,14.7741,14.7446,14.7643,7600.0
2006-03-23 12:05:00,15.03,15.04,15.0,15.0,2800.0,14.7544,14.7643,14.725,14.725,2800.0
2006-03-23 12:10:00,15.01,15.01,14.99,15.0,14400.0,14.7348,14.7348,14.7152,14.725,14400.0
2006-03-23 12:15:00,14.99,15.0,14.99,14.99,9400.0,14.7152,14.725,14.7152,14.7152,9400.0
2006-03-23 12:20:00,14.99,15.0,14.99,14.99,5000.0,14.7152,14.725,14.7152,14.7152,5000.0
2006-03-23 12:25:00,15.0,15.01,14.99,15.01,10400.0,14.725,14.7348,14.7152,14.7348,10400.0
2006-03-23 12:30:00,15.01,15.01,14.99,15.01,1900.0,14.7348,14.7348,14.7152,14.7348,1900.0
2006-03-23 12:35:00,15.0,15.0,14.99,15.0,1400.0,14.725,14.725,14.7152,14.725,1400.0
2006-03-23 12:40:00,15.0,15.03,15.0,15.0,3200.0,14.725,14.7544,14.725,14.725,3200.0
2006-03-23 12:45:00,15.06,15.09,15.05,15.05,4600.0,14.7839,14.8133,14.7741,14.7741,4600.0
2006-03-23 12:50:00,15.06,15.07,15.06,15.07,600.0,14.7839,14.7937,14.7839,14.7937,600.0
2006-03-23 12:55:00,15.06,15.06,15.04,15.05,3800.0,14.7839,14.7839,14.7643,14.7741,3800.0
2006-03-23 13:00:00,15.04,15.05,15.04,15.04,1200.0,14.7643,14.7741,14.7643,14.7643,1200.0
2006-03-23 13:05:00,15.04,15.06,15.03,15.06,2900.0,14.7643,14.7839,14.7544,14.7839,2900.0
2006-03-23 13:10:00,15.08,15.08,15.07,15.07,2000.0,14.8035,14.8035,14.7937,14.7937,2000.0
2006-03-23 13:15:00,15.07,15.08,15.07,15.07,3300.0,14.7937,14.8035,14.7937,14.7937,3300.0
2006-03-23 13:20:00,15.08,15.13,15.08,15.11,14300.0,14.8035,14.8526,14.8035,14.833,14300.0
2006-03-23 13:25:00,15.11,15.13,15.11,15.13,3800.0,14.833,14.8526,14.833,14.8526,3800.0
2006-03-23 13:30:00,15.12,15.13,15.12,15.12,4400.0,14.8428,14.8526,14.8428,14.8428,4400.0
2006-03-23 13:35:00,15.13,15.14,15.12,15.14,4700.0,14.8526,14.8624,14.8428,14.8624,4700.0
2006-03-23 13:40:00,15.14,15.2,15.14,15.2,33200.0,14.8624,14.9213,14.8624,14.9213,33200.0
2006-03-23 13:45:00,15.2,15.23,15.2,15.2,19000.0,14.9213,14.9508,14.9213,14.9213,19000.0
2006-03-23 13:50:00,15.2,15.23,15.19,15.23,22100.0,14.9213,14.9508,14.9115,14.9508,22100.0
2006-03-23 13:55:00,15.23,15.25,15.21,15.22,6400.0,14.9508,14.9704,14.9311,14.941,6400.0
2006-03-23 14:00:00,15.22,15.24,15.2,15.2,14100.0,14.941,14.9606,14.9213,14.9213,14100.0
2006-03-23 14:05:00,15.25,15.26,15.24,15.25,32400.0,14.9704,14.9802,14.9606,14.9704,32400.0
2006-03-23 14:10:00,15.25,15.26,15.23,15.24,27300.0,14.9704,14.9802,14.9508,14.9606,27300.0
2006-03-23 14:15:00,15.24,15.26,15.21,15.24,48100.0,14.9606,14.9802,14.9311,14.9606,48100.0
2006-03-23 14:20:00,15.22,15.28,15.22,15.27,13100.0,14.941,14.9999,14.941,14.99,13100.0
2006-03-23 14:25:00,15.27,15.28,15.21,15.23,8600.0,14.99,14.9999,14.9311,14.9508,8600.0
2006-03-23 14:30:00,15.24,15.28,15.23,15.28,13500.0,14.9606,14.9999,14.9508,14.9999,13500.0
2006-03-23 14:35:00,15.28,15.29,15.28,15.29,31600.0,14.9999,15.0097,14.9999,15.0097,31600.0
2006-03-23 14:40:00,15.29,15.32,15.28,15.31,19800.0,15.0097,15.0391,14.9999,15.0293,19800.0
2006-03-23 14:45:00,15.32,15.32,15.31,15.31,20600.0,15.0391,15.0391,15.0293,15.0293,20600.0
2006-03-23 14:50:00,15.32,15.32,15.29,15.29,37600.0,15.0391,15.0391,15.0097,15.0097,37600.0
2006-03-23 14:55:00,15.27,15.29,15.26,15.29,40800.0,14.99,15.0097,14.9802,15.0097,40800.0
2006-03-23 15:00:00,15.29,15.3,15.29,15.29,7500.0,15.0097,15.0195,15.0097,15.0097,7500.0
2006-03-23 15:05:00,15.28,15.33,15.28,15.3,23300.0,14.9999,15.0489,14.9999,15.0195,23300.0
2006-03-23 15:10:00,15.3,15.33,15.3,15.32,15100.0,15.0195,15.0489,15.0195,15.0391,15100.0
2006-03-23 15:15:00,15.32,15.35,15.31,15.33,17600.0,15.0391,15.0686,15.0293,15.0489,17600.0
2006-03-23 15:20:00,15.33,15.37,15.33,15.37,13800.0,15.0489,15.0882,15.0489,15.0882,13800.0
2006-03-23 15:25:00,15.37,15.45,15.37,15.42,25100.0,15.0882,15.1667,15.0882,15.1373,25100.0
2006-03-23 15:30:00,15.42,15.52,15.42,15.45,94500.0,15.1373,15.2355,15.1373,15.1667,94500.0
2006-03-23 15:35:00,15.46,15.46,15.45,15.46,15400.0,15.1766,15.1766,15.1667,15.1766,15400.0
2006-03-23 15:40:00,15.45,15.46,15.45,15.46,49700.0,15.1667,15.1766,15.1667,15.1766,49700.0
2006-03-23 15:45:00,15.45,15.46,15.37,15.37,158300.0,15.1667,15.1766,15.0882,15.0882,158300.0
2006-03-23 15:50:00,15.36,15.38,15.32,15.32,34400.0,15.0784,15.098,15.0391,15.0391,34400.0
2006-03-23 15:55:00,15.34,15.4,15.33,15.4,40300.0,15.0588,15.1177,15.0489,15.1177,40300.0
2006-03-24 09:30:00,15.3,15.33,15.28,15.33,21800.0,15.0195,15.0489,14.9999,15.0489,21800.0
2006-03-24 09:35:00,15.33,15.41,15.3,15.38,7800.0,15.0489,15.1275,15.0195,15.098,7800.0
2006-03-24 09:40:00,15.35,15.35,15.27,15.28,6700.0,15.0686,15.0686,14.99,14.9999,6700.0
2006-03-24 09:45:00,15.28,15.35,15.27,15.32,18500.0,14.9999,15.0686,14.99,15.0391,18500.0
2006-03-24 09:50:00,15.31,15.34,15.27,15.31,12100.0,15.0293,15.0588,14.99,15.0293,12100.0
2006-03-24 09:55:00,15.31,15.36,15.31,15.34,7900.0,15.0293,15.0784,15.0293,15.0588,7900.0
2006-03-24 10:00:00,15.34,15.36,15.3,15.3,6000.0,15.0588,15.0784,15.0195,15.0195,6000.0
2006-03-24 10:05:00,15.31,15.36,15.3,15.3,12500.0,15.0293,15.0784,15.0195,15.0195,12500.0
2006-03-24 10:10:00,15.3,15.44,15.3,15.43,6000.0,15.0195,15.1569,15.0195,15.1471,6000.0
2006-03-24 10:15:00,15.43,15.45,15.41,15.42,4000.0,15.1471,15.1667,15.1275,15.1373,4000.0
2006-03-24 10:20:00,15.43,15.45,15.4,15.43,4700.0,15.1471,15.1667,15.1177,15.1471,4700.0
2006-03-24 10:25:00,15.43,15.45,15.41,15.45,9900.0,15.1471,15.1667,15.1275,15.1667,9900.0
2006-03-24 10:30:00,15.44,15.49,15.43,15.47,14600.0,15.1569,15.206,15.1471,15.1864,14600.0
2006-03-24 10:35:00,15.47,15.48,15.46,15.46,11500.0,15.1864,15.1962,15.1766,15.1766,11500.0
2006-03-24 10:40:00,15.47,15.56,15.47,15.55,11900.0,15.1864,15.2747,15.1864,15.2649,11900.0
2006-03-24 10:45:00,15.55,15.55,15.51,15.52,5800.0,15.2649,15.2649,15.2256,15.2355,5800.0
2006-03-24 10:50:00,15.52,15.55,15.52,15.54,8100.0,15.2355,15.2649,15.2355,15.2551,8100.0
2006-03-24 10:55:00,15.54,15.55,15.53,15.54,7300.0,15.2551,15.2649,15.2453,15.2551,7300.0
2006-03-24 11:00:00,15.54,15.6,15.54,15.59,24600.0,15.2551,15.314,15.2551,15.3042,24600.0
2006-03-24 11:05:00,15.59,15.63,15.59,15.61,57100.0,15.3042,15.3434,15.3042,15.3238,57100.0
2006-03-24 11:10:00,15.6,15.63,15.59,15.6,9700.0,15.314,15.3434,15.3042,15.314,9700.0
2006-03-24 11:15:00,15.59,15.6,15.57,15.57,5300.0,15.3042,15.314,15.2845,15.2845,5300.0
2006-03-24 11:20:00,15.56,15.56,15.53,15.55,5700.0,15.2747,15.2747,15.2453,15.2649,5700.0
2006-03-24 11:25:00,15.54,15.6,15.53,15.59,7500.0,15.2551,15.314,15.2453,15.3042,7500.0
2006-03-24 11:30:00,15.59,15.6,15.56,15.58,7600.0,15.3042,15.314,15.2747,15.2944,7600.0
2006-03-24 11:35:00,15.57,15.58,15.5,15.5,3800.0,15.2845,15.2944,15.2158,15.2158,3800.0
2006-03-24 11:40:00,15.5,15.51,15.48,15.51,10800.0,15.2158,15.2256,15.1962,15.2256,10800.0
2006-03-24 11:45:00,15.47,15.49,15.47,15.48,3100.0,15.1864,15.206,15.1864,15.1962,3100.0
2006-03-24 11:50:00,15.48,15.49,15.47,15.47,4200.0,15.1962,15.206,15.1864,15.1864,4200.0
2006-03-24 11:55:00,15.48,15.53,15.47,15.48,11900.0,15.1962,15.2453,15.1864,15.1962,11900.0
2006-03-24 12:00:00,15.49,15.49,15.47,15.49,5900.0,15.206,15.206,15.1864,15.206,5900.0
2006-03-24 12:05:00,15.48,15.48,15.42,15.42,9100.0,15.1962,15.1962,15.1373,15.1373,9100.0
2006-03-24 12:10:00,15.44,15.45,15.41,15.44,8800.0,15.1569,15.1667,15.1275,15.1569,8800.0
2006-03-24 12:15:00,15.44,15.47,15.42,15.44,20500.0,15.1569,15.1864,15.1373,15.1569,20500.0
2006-03-24 12:20:00,15.45,15.47,15.45,15.47,2600.0,15.1667,15.1864,15.1667,15.1864,2600.0
2006-03-24 12:25:00,15.47,15.48,15.47,15.47,2000.0,15.1864,15.1962,15.1864,15.1864,2000.0
2006-03-24 12:30:00,15.47,15.48,15.45,15.48,5500.0,15.1864,15.1962,15.1667,15.1962,5500.0
2006-03-24 12:35:00,15.47,15.47,15.45,15.45,8600.0,15.1864,15.1864,15.1667,15.1667,8600.0
2006-03-24 12:40:00,15.45,15.46,15.44,15.44,3000.0,15.1667,15.1766,15.1569,15.1569,3000.0
2006-03-24 12:45:00,15.44,15.45,15.43,15.43,6000.0,15.1569,15.1667,15.1471,15.1471,6000.0
2006-03-24 12:50:00,15.43,15.44,15.39,15.39,8400.0,15.1471,15.1569,15.1078,15.1078,8400.0
2006-03-24 12:55:00,15.38,15.42,15.38,15.4,4400.0,15.098,15.1373,15.098,15.1177,4400.0
2006-03-24 13:00:00,15.4,15.41,15.4,15.4,7700.0,15.1177,15.1275,15.1177,15.1177,7700.0
2006-03-24 13:05:00,15.4,15.43,15.4,15.41,2100.0,15.1177,15.1471,15.1177,15.1275,2100.0
2006-03-24 13:10:00,15.4,15.43,15.4,15.42,5200.0,15.1177,15.1471,15.1177,15.1373,5200.0
2006-03-24 13:15:00,15.43,15.44,15.43,15.43,1400.0,15.1471,15.1569,15.1471,15.1471,1400.0
2006-03-24 13:20:00,15.43,15.44,15.41,15.43,5300.0,15.1471,15.1569,15.1275,15.1471,5300.0
2006-03-24 13:25:00,15.43,15.45,15.43,15.45,3200.0,15.1471,15.1667,15.1471,15.1667,3200.0
2006-03-24 13:30:00,15.45,15.47,15.44,15.47,4100.0,15.1667,15.1864,15.1569,15.1864,4100.0
2006-03-24 13:35:00,15.47,15.5,15.47,15.47,6300.0,15.1864,15.2158,15.1864,15.1864,6300.0
2006-03-24 13:40:00,15.48,15.5,15.47,15.49,11400.0,15.1962,15.2158,15.1864,15.206,11400.0
2006-03-24 13:45:00,15.49,15.5,15.45,15.47,7000.0,15.206,15.2158,15.1667,15.1864,7000.0
2006-03-24 13:50:00,15.48,15.52,15.48,15.49,12300.0,15.1962,15.2355,15.1962,15.206,12300.0
2006-03-24 13:55:00,15.5,15.52,15.49,15.49,4500.0,15.2158,15.2355,15.206,15.206,4500.0
2006-03-24 14:00:00,15.49,15.49,15.45,15.45,1800.0,15.206,15.206,15.1667,15.1667,1800.0
2006-03-24 14:05:00,15.46,15.5,15.45,15.46,11400.0,15.1766,15.2158,15.1667,15.1766,11400.0
2006-03-24 14:10:00,15.46,15.48,15.44,15.48,8100.0,15.1766,15.1962,15.1569,15.1962,8100.0
2006-03-24 14:15:00,15.48,15.51,15.48,15.5,1400.0,15.1962,15.2256,15.1962,15.2158,1400.0
2006-03-24 14:20:00,15.5,15.51,15.49,15.5,4100.0,15.2158,15.2256,15.206,15.2158,4100.0
2006-03-24 14:25:00,15.49,15.5,15.46,15.46,9300.0,15.206,15.2158,15.1766,15.1766,9300.0
2006-03-24 14:30:00,15.45,15.49,15.44,15.45,7600.0,15.1667,15.206,15.1569,15.1667,7600.0
2006-03-24 14:35:00,15.45,15.46,15.45,15.45,4800.0,15.1667,15.1766,15.1667,15.1667,4800.0
2006-03-24 14:40:00,15.46,15.5,15.45,15.48,6700.0,15.1766,15.2158,15.1667,15.1962,6700.0
2006-03-24 14:45:00,15.48,15.48,15.47,15.48,4400.0,15.1962,15.1962,15.1864,15.1962,4400.0
2006-03-24 14:50:00,15.47,15.48,15.45,15.46,6200.0,15.1864,15.1962,15.1667,15.1766,6200.0
2006-03-24 14:55:00,15.46,15.47,15.44,15.44,8100.0,15.1766,15.1864,15.1569,15.1569,8100.0
2006-03-24 15:00:00,15.43,15.44,15.42,15.42,5700.0,15.1471,15.1569,15.1373,15.1373,5700.0
2006-03-24 15:05:00,15.42,15.44,15.41,15.44,14000.0,15.1373,15.1569,15.1275,15.1569,14000.0
2006-03-24 15:10:00,15.44,15.45,15.42,15.45,6900.0,15.1569,15.1667,15.1373,15.1667,6900.0
2006-03-24 15:15:00,15.43,15.46,15.43,15.44,14400.0,15.1471,15.1766,15.1471,15.1569,14400.0
2006-03-24 15:20:00,15.44,15.44,15.42,15.43,9900.0,15.1569,15.1569,15.1373,15.1471,9900.0
2006-03-24 15:25:00,15.44,15.44,15.43,15.43,15600.0,15.1569,15.1569,15.1471,15.1471,15600.0
2006-03-24 15:30:00,15.44,15.45,15.42,15.43,35100.0,15.1569,15.1667,15.1373,15.1471,35100.0
2006-03-24 15:35:00,15.42,15.44,15.42,15.44,6300.0,15.1373,15.1569,15.1373,15.1569,6300.0
2006-03-24 15:40:00,15.43,15.45,15.42,15.42,11100.0,15.1471,15.1667,15.1373,15.1373,11100.0
2006-03-24 15:45:00,15.42,15.43,15.39,15.39,8200.0,15.1373,15.1471,15.1078,15.1078,8200.0
2006-03-24 15:50:00,15.4,15.45,15.39,15.44,14500.0,15.1177,15.1667,15.1078,15.1569,14500.0
2006-03-24 15:55:00,15.44,15.45,15.44,15.45,12000.0,15.1569,15.1667,15.1569,15.1667,12000.0
2006-03-27 09:30:00,15.4,15.44,15.36,15.42,18700.0,15.1177,15.1569,15.0784,15.1373,18700.0
2006-03-27 09:35:00,15.42,15.52,15.39,15.52,6100.0,15.1373,15.2355,15.1078,15.2355,6100.0
2006-03-27 09:40:00,15.49,15.57,15.46,15.57,5900.0,15.206,15.2845,15.1766,15.2845,5900.0
2006-03-27 09:45:00,15.56,15.65,15.37,15.4,123300.0,15.2747,15.3631,15.0882,15.1177,123300.0
2006-03-27 09:50:00,15.4,15.52,15.38,15.45,51500.0,15.1177,15.2355,15.098,15.1667,51500.0
2006-03-27 09:55:00,15.46,15.47,15.45,15.47,34100.0,15.1766,15.1864,15.1667,15.1864,34100.0
2006-03-27 10:00:00,15.45,15.55,15.44,15.55,30400.0,15.1667,15.2649,15.1569,15.2649,30400.0
2006-03-27 10:05:00,15.59,15.59,15.52,15.54,10700.0,15.3042,15.3042,15.2355,15.2551,10700.0
2006-03-27 10:10:00,15.53,15.54,15.47,15.47,11600.0,15.2453,15.2551,15.1864,15.1864,11600.0
2006-03-27 10:15:00,15.47,15.5,15.47,15.47,20000.0,15.1864,15.2158,15.1864,15.1864,20000.0
2006-03-27 10:20:00,15.48,15.48,15.45,15.48,6700.0,15.1962,15.1962,15.1667,15.1962,6700.0
2006-03-27 10:25:00,15.5,15.5,15.47,15.48,5100.0,15.2158,15.2158,15.1864,15.1962,5100.0
2006-03-27 10:30:00,15.48,15.5,15.47,15.49,1800.0,15.1962,15.2158,15.1864,15.206,1800.0
2006-03-27 10:35:00,15.5,15.5,15.44,15.47,18100.0,15.2158,15.2158,15.1569,15.1864,18100.0
2006-03-27 10:40:00,15.47,15.5,15.47,15.5,12000.0,15.1864,15.2158,15.1864,15.2158,12000.0
2006-03-27 10:45:00,15.49,15.54,15.49,15.53,8500.0,15.206,15.2551,15.206,15.2453,8500.0
2006-03-27 10:50:00,15.54,15.55,15.5,15.55,10200.0,15.2551,15.2649,15.2158,15.2649,10200.0
2006-03-27 10:55:00,15.55,15.55,15.48,15.49,9500.0,15.2649,15.2649,15.1962,15.206,9500.0
2006-03-27 11:00:00,15.48,15.5,15.48,15.5,7100.0,15.1962,15.2158,15.1962,15.2158,7100.0
2006-03-27 11:05:00,15.49,15.5,15.48,15.5,5400.0,15.206,15.2158,15.1962,15.2158,5400.0
2006-03-27 11:10:00,15.49,15.51,15.48,15.51,14100.0,15.206,15.2256,15.1962,15.2256,14100.0
2006-03-27 11:15:00,15.52,15.53,15.5,15.52,29200.0,15.2355,15.2453,15.2158,15.2355,29200.0
2006-03-27 11:20:00,15.5,15.52,15.48,15.5,18300.0,15.2158,15.2355,15.1962,15.2158,18300.0
2006-03-27 11:25:00,15.5,15.53,15.5,15.52,12800.0,15.2158,15.2453,15.2158,15.2355,12800.0
2006-03-27 11:30:00,15.52,15.56,15.49,15.49,80700.0,15.2355,15.2747,15.206,15.206,80700.0
2006-03-27 11:35:00,15.51,15.51,15.48,15.48,13700.0,15.2256,15.2256,15.1962,15.1962,13700.0
2006-03-27 11:40:00,15.49,15.52,15.48,15.52,5800.0,15.206,15.2355,15.1962,15.2355,5800.0
2006-03-27 11:45:00,15.51,15.58,15.51,15.54,7400.0,15.2256,15.2944,15.2256,15.2551,7400.0
2006-03-27 11:50:00,15.54,15.54,15.5,15.52,22200.0,15.2551,15.2551,15.2158,15.2355,22200.0
2006-03-27 11:55:00,15.52,15.53,15.5,15.5,14600.0,15.2355,15.2453,15.2158,15.2158,14600.0
2006-03-27 12:00:00,15.51,15.52,15.49,15.52,4400.0,15.2256,15.2355,15.206,15.2355,4400.0
2006-03-27 12:05:00,15.51,15.52,15.49,15.5,11700.0,15.2256,15.2355,15.206,15.2158,11700.0
2006-03-27 12:10:00,15.5,15.5,15.49,15.49,2300.0,15.2158,15.2158,15.206,15.206,2300.0
2006-03-27 12:15:00,15.5,15.52,15.5,15.51,3400.0,15.2158,15.2355,15.2158,15.2256,3400.0
2006-03-27 12:20:00,15.51,15.52,15.5,15.51,19600.0,15.2256,15.2355,15.2158,15.2256,19600.0
2006-03-27 12:25:00,15.51,15.52,15.51,15.51,1500.0,15.2256,15.2355,15.2256,15.2256,1500.0
2006-03-27 12:30:00,15.51,15.52,15.51,15.52,3500.0,15.2256,15.2355,15.2256,15.2355,3500.0
2006-03-27 12:35:00,15.51,15.52,15.51,15.52,600.0,15.2256,15.2355,15.2256,15.2355,600.0
2006-03-27 12:40:00,15.52,15.53,15.49,15.51,18100.0,15.2355,15.2453,15.206,15.2256,18100.0
2006-03-27 12:45:00,15.52,15.57,15.52,15.56,3500.0,15.2355,15.2845,15.2355,15.2747,3500.0
2006-03-27 12:50:00,15.55,15.56,15.5,15.5,24500.0,15.2649,15.2747,15.2158,15.2158,24500.0
2006-03-27 12:55:00,15.5,15.52,15.5,15.51,10400.0,15.2158,15.2355,15.2158,15.2256,10400.0
2006-03-27 13:00:00,15.51,15.52,15.51,15.51,4000.0,15.2256,15.2355,15.2256,15.2256,4000.0
2006-03-27 13:05:00,15.52,15.52,15.51,15.51,3600.0,15.2355,15.2355,15.2256,15.2256,3600.0
2006-03-27 13:10:00,15.51,15.52,15.51,15.52,5600.0,15.2256,15.2355,15.2256,15.2355,5600.0
2006-03-27 13:15:00,15.52,15.56,15.51,15.53,86300.0,15.2355,15.2747,15.2256,15.2453,86300.0
2006-03-27 13:20:00,15.53,15.54,15.5,15.5,5600.0,15.2453,15.2551,15.2158,15.2158,5600.0
2006-03-27 13:25:00,15.5,15.53,15.5,15.51,10800.0,15.2158,15.2453,15.2158,15.2256,10800.0
2006-03-27 13:30:00,15.52,15.53,15.51,15.51,5900.0,15.2355,15.2453,15.2256,15.2256,5900.0
2006-03-27 13:35:00,15.52,15.53,15.52,15.53,8200.0,15.2355,15.2453,15.2355,15.2453,8200.0
2006-03-27 13:40:00,15.53,15.53,15.52,15.52,1900.0,15.2453,15.2453,15.2355,15.2355,1900.0
2006-03-27 13:45:00,15.52,15.54,15.52,15.53,3100.0,15.2355,15.2551,15.2355,15.2453,3100.0
2006-03-27 13:50:00,15.53,15.54,15.52,15.54,16300.0,15.2453,15.2551,15.2355,15.2551,16300.0
2006-03-27 13:55:00,15.54,15.56,15.54,15.56,6500.0,15.2551,15.2747,15.2551,15.2747,6500.0
2006-03-27 14:00:00,15.56,15.58,15.56,15.57,7000.0,15.2747,15.2944,15.2747,15.2845,7000.0
2006-03-27 14:05:00,15.58,15.59,15.57,15.58,2900.0,15.2944,15.3042,15.2845,15.2944,2900.0
2006-03-27 14:10:00,15.58,15.59,15.58,15.58,7800.0,15.2944,15.3042,15.2944,15.2944,7800.0
2006-03-27 14:15:00,15.58,15.6,15.57,15.59,13000.0,15.2944,15.314,15.2845,15.3042,13000.0
2006-03-27 14:20:00,15.59,15.6,15.58,15.6,6900.0,15.3042,15.314,15.2944,15.314,6900.0
2006-03-27 14:25:00,15.6,15.61,15.6,15.6,5000.0,15.314,15.3238,15.314,15.314,5000.0
2006-03-27 14:30:00,15.6,15.62,15.6,15.6,3400.0,15.314,15.3336,15.314,15.314,3400.0
2006-03-27 14:35:00,15.61,15.63,15.61,15.63,11400.0,15.3238,15.3434,15.3238,15.3434,11400.0
2006-03-27 14:40:00,15.63,15.65,15.62,15.65,9900.0,15.3434,15.3631,15.3336,15.3631,9900.0
2006-03-27 14:45:00,15.64,15.65,15.64,15.64,11200.0,15.3533,15.3631,15.3533,15.3533,11200.0
2006-03-27 14:50:00,15.64,15.65,15.63,15.64,12900.0,15.3533,15.3631,15.3434,15.3533,12900.0
2006-03-27 14:55:00,15.64,15.65,15.63,15.64,7700.0,15.3533,15.3631,15.3434,15.3533,7700.0
2006-03-27 15:00:00,15.63,15.63,15.6,15.61,5400.0,15.3434,15.3434,15.314,15.3238,5400.0
2006-03-27 15:05:00,15.61,15.63,15.61,15.63,78200.0,15.3238,15.3434,15.3238,15.3434,78200.0
2006-03-27 15:10:00,15.62,15.62,15.6,15.61,8100.0,15.3336,15.3336,15.314,15.3238,8100.0
2006-03-27 15:15:00,15.6,15.61,15.6,15.61,9300.0,15.314,15.3238,15.314,15.3238,9300.0
2006-03-27 15:20:00,15.62,15.62,15.6,15.6,6600.0,15.3336,15.3336,15.314,15.314,6600.0
2006-03-27 15:25:00,15.6,15.61,15.6,15.61,4200.0,15.314,15.3238,15.314,15.3238,4200.0
2006-03-27 15:30:00,15.61,15.61,15.6,15.6,35100.0,15.3238,15.3238,15.314,15.314,35100.0
2006-03-27 15:35:00,15.61,15.61,15.6,15.6,4600.0,15.3238,15.3238,15.314,15.314,4600.0
2006-03-27 15:40:00,15.6,15.61,15.6,15.6,14900.0,15.314,15.3238,15.314,15.314,14900.0
2006-03-27 15:45:00,15.6,15.61,15.6,15.6,9800.0,15.314,15.3238,15.314,15.314,9800.0
2006-03-27 15:50:00,15.61,15.62,15.6,15.62,25300.0,15.3238,15.3336,15.314,15.3336,25300.0
2006-03-27 15:55:00,15.62,15.62,15.6,15.62,14800.0,15.3336,15.3336,15.314,15.3336,14800.0
2006-03-28 09:30:00,15.63,15.64,15.6,15.64,239600.0,15.3434,15.3533,15.314,15.3533,239600.0
2006-03-28 09:35:00,15.63,15.63,15.57,15.62,1200.0,15.3434,15.3434,15.2845,15.3336,1200.0
2006-03-28 09:40:00,15.61,15.61,15.58,15.58,1900.0,15.3238,15.3238,15.2944,15.2944,1900.0
2006-03-28 09:45:00,15.56,15.56,15.51,15.51,19700.0,15.2747,15.2747,15.2256,15.2256,19700.0
2006-03-28 09:50:00,15.5,15.54,15.5,15.51,8900.0,15.2158,15.2551,15.2158,15.2256,8900.0
2006-03-28 09:55:00,15.51,15.53,15.5,15.5,8800.0,15.2256,15.2453,15.2158,15.2158,8800.0
2006-03-28 10:00:00,15.5,15.55,15.5,15.53,12000.0,15.2158,15.2649,15.2158,15.2453,12000.0
2006-03-28 10:05:00,15.53,15.62,15.53,15.61,9600.0,15.2453,15.3336,15.2453,15.3238,9600.0
2006-03-28 10:10:00,15.61,15.62,15.6,15.62,3500.0,15.3238,15.3336,15.314,15.3336,3500.0
2006-03-28 10:15:00,15.62,15.73,15.61,15.73,9200.0,15.3336,15.4416,15.3238,15.4416,9200.0
2006-03-28 10:20:00,15.73,15.73,15.69,15.71,5500.0,15.4416,15.4416,15.4023,15.422,5500.0
2006-03-28 10:25:00,15.69,15.69,15.65,15.68,21500.0,15.4023,15.4023,15.3631,15.3925,21500.0
2006-03-28 10:30:00,15.69,15.7,15.67,15.69,85400.0,15.4023,15.4122,15.3827,15.4023,85400.0
2006-03-28 10:35:00,15.69,15.69,15.65,15.66,19500.0,15.4023,15.4023,15.3631,15.3729,19500.0
2006-03-28 10:40:00,15.66,15.69,15.66,15.67,3800.0,15.3729,15.4023,15.3729,15.3827,3800.0
2006-03-28 10:45:00,15.68,15.69,15.66,15.67,245400.0,15.3925,15.4023,15.3729,15.3827,245400.0
2006-03-28 10:50:00,15.68,15.68,15.65,15.66,8400.0,15.3925,15.3925,15.3631,15.3729,8400.0
2006-03-28 10:55:00,15.66,15.67,15.65,15.65,7500.0,15.3729,15.3827,15.3631,15.3631,7500.0
2006-03-28 11:00:00,15.65,15.69,15.65,15.67,33500.0,15.3631,15.4023,15.3631,15.3827,33500.0
2006-03-28 11:05:00,15.67,15.68,15.65,15.66,9200.0,15.3827,15.3925,15.3631,15.3729,9200.0
2006-03-28 11:10:00,15.67,15.67,15.65,15.66,4000.0,15.3827,15.3827,15.3631,15.3729,4000.0
2006-03-28 11:15:00,15.65,15.66,15.65,15.65,4200.0,15.3631,15.3729,15.3631,15.3631,4200.0
2006-03-28 11:20:00,15.65,15.66,15.64,15.64,9700.0,15.3631,15.3729,15.3533,15.3533,9700.0
2006-03-28 11:25:00,15.65,15.66,15.64,15.66,3200.0,15.3631,15.3729,15.3533,15.3729,3200.0
2006-03-28 11:30:00,15.66,15.68,15.63,15.64,7900.0,15.3729,15.3925,15.3434,15.3533,7900.0
2006-03-28 11:35:00,15.65,15.65,15.62,15.64,5600.0,15.3631,15.3631,15.3336,15.3533,5600.0
2006-03-28 11:40:00,15.63,15.64,15.62,15.64,3700.0,15.3434,15.3533,15.3336,15.3533,3700.0
2006-03-28 11:45:00,15.65,15.69,15.65,15.69,3100.0,15.3631,15.4023,15.3631,15.4023,3100.0
2006-03-28 11:50:00,15.68,15.7,15.67,15.7,2600.0,15.3925,15.4122,15.3827,15.4122,2600.0
2006-03-28 11:55:00,15.67,15.69,15.67,15.68,500.0,15.3827,15.4023,15.3827,15.3925,500.0
2006-03-28 12:00:00,15.69,15.69,15.68,15.68,3300.0,15.4023,15.4023,15.3925,15.3925,3300.0
2006-03-28 12:05:00,15.68,15.7,15.67,15.7,3500.0,15.3925,15.4122,15.3827,15.4122,3500.0
2006-03-28 12:10:00,15.7,15.71,15.7,15.71,5000.0,15.4122,15.422,15.4122,15.422,5000.0
2006-03-28 12:15:00,15.71,15.76,15.71,15.75,7100.0,15.422,15.4711,15.422,15.4612,7100.0
2006-03-28 12:20:00,15.75,15.81,15.74,15.79,8500.0,15.4612,15.5201,15.4514,15.5005,8500.0
2006-03-28 12:25:00,15.79,15.81,15.79,15.8,6500.0,15.5005,15.5201,15.5005,15.5103,6500.0
2006-03-28 12:30:00,15.8,15.85,15.8,15.85,4400.0,15.5103,15.5594,15.5103,15.5594,4400.0
2006-03-28 12:35:00,15.85,15.85,15.83,15.84,3000.0,15.5594,15.5594,15.5398,15.5496,3000.0
2006-03-28 12:40:00,15.83,15.85,15.83,15.85,3100.0,15.5398,15.5594,15.5398,15.5594,3100.0
2006-03-28 12:45:00,15.83,15.86,15.83,15.85,11900.0,15.5398,15.5692,15.5398,15.5594,11900.0
2006-03-28 12:50:00,15.85,15.85,15.84,15.85,10600.0,15.5594,15.5594,15.5496,15.5594,10600.0
2006-03-28 12:55:00,15.84,15.84,15.8,15.81,10200.0,15.5496,15.5496,15.5103,15.5201,10200.0
2006-03-28 13:00:00,15.82,15.82,15.78,15.78,6700.0,15.53,15.53,15.4907,15.4907,6700.0
2006-03-28 13:05:00,15.77,15.77,15.76,15.76,1100.0,15.4809,15.4809,15.4711,15.4711,1100.0
2006-03-28 13:10:00,15.76,15.76,15.72,15.72,4900.0,15.4711,15.4711,15.4318,15.4318,4900.0
2006-03-28 13:15:00,15.71,15.72,15.71,15.71,1000.0,15.422,15.4318,15.422,15.422,1000.0
2006-03-28 13:20:00,15.71,15.72,15.7,15.7,3000.0,15.422,15.4318,15.4122,15.4122,3000.0
2006-03-28 13:25:00,15.72,15.74,15.72,15.74,5700.0,15.4318,15.4514,15.4318,15.4514,5700.0
2006-03-28 13:30:00,15.74,15.74,15.71,15.71,3200.0,15.4514,15.4514,15.422,15.422,3200.0
2006-03-28 13:35:00,15.7,15.7,15.68,15.69,9900.0,15.4122,15.4122,15.3925,15.4023,9900.0
2006-03-28 13:40:00,15.68,15.7,15.63,15.65,7500.0,15.3925,15.4122,15.3434,15.3631,7500.0
2006-03-28 13:45:00,15.65,15.67,15.65,15.67,4600.0,15.3631,15.3827,15.3631,15.3827,4600.0
2006-03-28 13:50:00,15.67,15.67,15.63,15.64,12900.0,15.3827,15.3827,15.3434,15.3533,12900.0
2006-03-28 13:55:00,15.63,15.64,15.58,15.59,30900.0,15.3434,15.3533,15.2944,15.3042,30900.0
2006-03-28 14:00:00,15.6,15.62,15.58,15.6,78100.0,15.314,15.3336,15.2944,15.314,78100.0
2006-03-28 14:05:00,15.62,15.62,15.61,15.61,1700.0,15.3336,15.3336,15.3238,15.3238,1700.0
2006-03-28 14:10:00,15.61,15.61,15.6,15.6,42700.0,15.3238,15.3238,15.314,15.314,42700.0
2006-03-28 14:15:00,15.6,15.62,15.6,15.61,32200.0,15.314,15.3336,15.314,15.3238,32200.0
2006-03-28 14:20:00,15.61,15.63,15.6,15.61,57000.0,15.3238,15.3434,15.314,15.3238,57000.0
2006-03-28 14:25:00,15.6,15.6,15.56,15.57,26100.0,15.314,15.314,15.2747,15.2845,26100.0
2006-03-28 14:30:00,15.56,15.56,15.53,15.56,25000.0,15.2747,15.2747,15.2453,15.2747,25000.0
2006-03-28 14:35:00,15.55,15.56,15.52,15.53,10500.0,15.2649,15.2747,15.2355,15.2453,10500.0
2006-03-28 14:40:00,15.54,15.58,15.54,15.55,10500.0,15.2551,15.2944,15.2551,15.2649,10500.0
2006-03-28 14:45:00,15.56,15.57,15.55,15.56,10100.0,15.2747,15.2845,15.2649,15.2747,10100.0
2006-03-28 14:50:00,15.57,15.58,15.55,15.58,4500.0,15.2845,15.2944,15.2649,15.2944,4500.0
2006-03-28 14:55:00,15.58,15.58,15.55,15.55,7300.0,15.2944,15.2944,15.2649,15.2649,7300.0
2006-03-28 15:00:00,15.56,15.57,15.55,15.56,17200.0,15.2747,15.2845,15.2649,15.2747,17200.0
2006-03-28 15:05:00,15.57,15.57,15.55,15.55,13500.0,15.2845,15.2845,15.2649,15.2649,13500.0
2006-03-28 15:10:00,15.55,15.56,15.55,15.55,19200.0,15.2649,15.2747,15.2649,15.2649,19200.0
2006-03-28 15:15:00,15.56,15.56,15.55,15.55,26800.0,15.2747,15.2747,15.2649,15.2649,26800.0
2006-03-28 15:20:00,15.55,15.56,15.51,15.53,28700.0,15.2649,15.2747,15.2256,15.2453,28700.0
2006-03-28 15:25:00,15.52,15.55,15.5,15.55,50400.0,15.2355,15.2649,15.2158,15.2649,50400.0
2006-03-28 15:30:00,15.56,15.58,15.55,15.57,250000.0,15.2747,15.2944,15.2649,15.2845,250000.0
2006-03-28 15:35:00,15.56,15.57,15.52,15.52,43000.0,15.2747,15.2845,15.2355,15.2355,43000.0
2006-03-28 15:40:00,15.52,15.56,15.52,15.52,247900.0,15.2355,15.2747,15.2355,15.2355,247900.0
2006-03-28 15:45:00,15.52,15.54,15.51,15.51,15500.0,15.2355,15.2551,15.2256,15.2256,15500.0
2006-03-28 15:50:00,15.51,15.54,15.5,15.53,19600.0,15.2256,15.2551,15.2158,15.2453,19600.0
2006-03-28 15:55:00,15.53,15.53,15.5,15.5,59700.0,15.2453,15.2453,15.2158,15.2158,59700.0
2006-03-29 09:30:00,16.0,16.0,15.45,15.58,36800.0,15.7067,15.7067,15.1667,15.2944,36800.0
2006-03-29 09:35:00,15.53,15.53,15.45,15.5,30500.0,15.2453,15.2453,15.1667,15.2158,30500.0
2006-03-29 09:40:00,15.51,15.54,15.49,15.54,7300.0,15.2256,15.2551,15.206,15.2551,7300.0
2006-03-29 09:45:00,15.52,15.55,15.52,15.55,12800.0,15.2355,15.2649,15.2355,15.2649,12800.0
2006-03-29 09:50:00,15.55,15.57,15.54,15.55,2700.0,15.2649,15.2845,15.2551,15.2649,2700.0
2006-03-29 09:55:00,15.55,15.57,15.52,15.55,6200.0,15.2649,15.2845,15.2355,15.2649,6200.0
2006-03-29 10:00:00,15.53,15.58,15.52,15.57,9100.0,15.2453,15.2944,15.2355,15.2845,9100.0
2006-03-29 10:05:00,15.57,15.57,15.54,15.55,9900.0,15.2845,15.2845,15.2551,15.2649,9900.0
2006-03-29 10:10:00,15.54,15.57,15.54,15.55,11600.0,15.2551,15.2845,15.2551,15.2649,11600.0
2006-03-29 10:15:00,15.56,15.6,15.55,15.59,106900.0,15.2747,15.314,15.2649,15.3042,106900.0
2006-03-29 10:20:00,15.58,15.6,15.58,15.6,14100.0,15.2944,15.314,15.2944,15.314,14100.0
2006-03-29 10:25:00,15.58,15.63,15.58,15.62,34900.0,15.2944,15.3434,15.2944,15.3336,34900.0
2006-03-29 10:30:00,15.62,15.66,15.6,15.65,12800.0,15.3336,15.3729,15.314,15.3631,12800.0
2006-03-29 10:35:00,15.66,15.66,15.61,15.63,6100.0,15.3729,15.3729,15.3238,15.3434,6100.0
2006-03-29 10:40:00,15.65,15.69,15.65,15.68,5800.0,15.3631,15.4023,15.3631,15.3925,5800.0
2006-03-29 10:45:00,15.69,15.69,15.63,15.64,2500.0,15.4023,15.4023,15.3434,15.3533,2500.0
2006-03-29 10:50:00,15.64,15.66,15.62,15.64,9900.0,15.3533,15.3729,15.3336,15.3533,9900.0
2006-03-29 10:55:00,15.64,15.7,15.64,15.7,6100.0,15.3533,15.4122,15.3533,15.4122,6100.0
2006-03-29 11:00:00,15.7,15.75,15.7,15.73,17600.0,15.4122,15.4612,15.4122,15.4416,17600.0
2006-03-29 11:05:00,15.72,15.78,15.72,15.78,36000.0,15.4318,15.4907,15.4318,15.4907,36000.0
2006-03-29 11:10:00,15.78,15.82,15.78,15.8,11800.0,15.4907,15.53,15.4907,15.5103,11800.0
2006-03-29 11:15:00,15.8,15.85,15.8,15.84,15500.0,15.5103,15.5594,15.5103,15.5496,15500.0
2006-03-29 11:20:00,15.83,15.84,15.81,15.82,18000.0,15.5398,15.5496,15.5201,15.53,18000.0
2006-03-29 11:25:00,15.82,15.86,15.82,15.86,8400.0,15.53,15.5692,15.53,15.5692,8400.0
2006-03-29 11:30:00,15.86,15.86,15.82,15.83,12800.0,15.5692,15.5692,15.53,15.5398,12800.0
2006-03-29 11:35:00,15.83,15.83,15.79,15.79,4300.0,15.5398,15.5398,15.5005,15.5005,4300.0
2006-03-29 11:40:00,15.79,15.81,15.78,15.8,8900.0,15.5005,15.5201,15.4907,15.5103,8900.0
2006-03-29 11:45:00,15.82,15.84,15.82,15.84,5300.0,15.53,15.5496,15.53,15.5496,5300.0
2006-03-29 11:50:00,15.84,15.84,15.82,15.84,5200.0,15.5496,15.5496,15.53,15.5496,5200.0
2006-03-29 11:55:00,15.83,15.84,15.81,15.83,4700.0,15.5398,15.5496,15.5201,15.5398,4700.0
2006-03-29 12:00:00,15.83,15.85,15.81,15.84,15800.0,15.5398,15.5594,15.5201,15.5496,15800.0
2006-03-29 12:05:00,15.83,15.83,15.81,15.83,3900.0,15.5398,15.5398,15.5201,15.5398,3900.0
2006-03-29 12:10:00,15.82,15.83,15.82,15.83,3000.0,15.53,15.5398,15.53,15.5398,3000.0
2006-03-29 12:15:00,15.83,15.84,15.81,15.83,3800.0,15.5398,15.5496,15.5201,15.5398,3800.0
2006-03-29 12:20:00,15.83,15.85,15.82,15.84,12700.0,15.5398,15.5594,15.53,15.5496,12700.0
2006-03-29 12:25:00,15.84,15.84,15.8,15.81,14100.0,15.5496,15.5496,15.5103,15.5201,14100.0
2006-03-29 12:30:00,15.81,15.82,15.79,15.81,7000.0,15.5201,15.53,15.5005,15.5201,7000.0
2006-03-29 12:35:00,15.81,15.82,15.8,15.82,5000.0,15.5201,15.53,15.5103,15.53,5000.0
2006-03-29 12:40:00,15.83,15.83,15.8,15.82,8100.0,15.5398,15.5398,15.5103,15.53,8100.0
2006-03-29 12:45:00,15.82,15.82,15.79,15.81,7000.0,15.53,15.53,15.5005,15.5201,7000.0
2006-03-29 12:50:00,15.81,15.82,15.8,15.81,1900.0,15.5201,15.53,15.5103,15.5201,1900.0
2006-03-29 12:55:00,15.8,15.82,15.79,15.79,3800.0,15.5103,15.53,15.5005,15.5005,3800.0
2006-03-29 13:00:00,15.8,15.81,15.79,15.81,2500.0,15.5103,15.5201,15.5005,15.5201,2500.0
2006-03-29 13:05:00,15.8,15.83,15.79,15.79,4500.0,15.5103,15.5398,15.5005,15.5005,4500.0
2006-03-29 13:10:00,15.8,15.81,15.78,15.81,10900.0,15.5103,15.5201,15.4907,15.5201,10900.0
2006-03-29 13:15:00,15.81,15.85,15.81,15.85,8300.0,15.5201,15.5594,15.5201,15.5594,8300.0
2006-03-29 13:20:00,15.84,15.87,15.84,15.87,42900.0,15.5496,15.579,15.5496,15.579,42900.0
2006-03-29 13:25:00,15.87,15.89,15.87,15.88,6900.0,15.579,15.5987,15.579,15.5889,6900.0
2006-03-29 13:30:00,15.87,15.88,15.87,15.88,4800.0,15.579,15.5889,15.579,15.5889,4800.0
2006-03-29 13:35:00,15.88,15.88,15.86,15.88,3700.0,15.5889,15.5889,15.5692,15.5889,3700.0
2006-03-29 13:40:00,15.88,15.9,15.84,15.87,10600.0,15.5889,15.6085,15.5496,15.579,10600.0
2006-03-29 13:45:00,15.86,15.86,15.82,15.85,4100.0,15.5692,15.5692,15.53,15.5594,4100.0
2006-03-29 13:50:00,15.84,15.9,15.83,15.9,6600.0,15.5496,15.6085,15.5398,15.6085,6600.0
2006-03-29 13:55:00,15.89,15.89,15.87,15.89,3200.0,15.5987,15.5987,15.579,15.5987,3200.0
2006-03-29 14:00:00,15.88,15.9,15.86,15.89,6400.0,15.5889,15.6085,15.5692,15.5987,6400.0
2006-03-29 14:05:00,15.89,15.91,15.89,15.9,3400.0,15.5987,15.6183,15.5987,15.6085,3400.0
2006-03-29 14:10:00,15.89,15.9,15.88,15.88,4400.0,15.5987,15.6085,15.5889,15.5889,4400.0
2006-03-29 14:15:00,15.89,15.91,15.88,15.91,3200.0,15.5987,15.6183,15.5889,15.6183,3200.0
2006-03-29 14:20:00,15.9,15.92,15.86,15.92,6100.0,15.6085,15.6281,15.5692,15.6281,6100.0
2006-03-29 14:25:00,15.92,15.92,15.88,15.89,16700.0,15.6281,15.6281,15.5889,15.5987,16700.0
2006-03-29 14:30:00,15.89,15.89,15.87,15.89,8400.0,15.5987,15.5987,15.579,15.5987,8400.0
2006-03-29 14:35:00,15.87,15.89,15.86,15.86,11800.0,15.579,15.5987,15.5692,15.5692,11800.0
2006-03-29 14:40:00,15.86,15.88,15.86,15.88,7100.0,15.5692,15.5889,15.5692,15.5889,7100.0
2006-03-29 14:45:00,15.88,15.9,15.85,15.85,10700.0,15.5889,15.6085,15.5594,15.5594,10700.0
2006-03-29 14:50:00,15.85,15.88,15.85,15.87,13000.0,15.5594,15.5889,15.5594,15.579,13000.0
2006-03-29 14:55:00,15.87,15.9,15.87,15.87,6600.0,15.579,15.6085,15.579,15.579,6600.0
2006-03-29 15:00:00,15.88,15.9,15.88,15.89,6700.0,15.5889,15.6085,15.5889,15.5987,6700.0
2006-03-29 15:05:00,15.89,15.89,15.86,15.88,7700.0,15.5987,15.5987,15.5692,15.5889,7700.0
2006-03-29 15:10:00,15.88,15.91,15.87,15.88,6700.0,15.5889,15.6183,15.579,15.5889,6700.0
2006-03-29 15:15:00,15.89,15.9,15.88,15.9,8700.0,15.5987,15.6085,15.5889,15.6085,8700.0
2006-03-29 15:20:00,15.91,15.91,15.9,15.91,8700.0,15.6183,15.6183,15.6085,15.6183,8700.0
2006-03-29 15:25:00,15.92,15.92,15.89,15.9,25700.0,15.6281,15.6281,15.5987,15.6085,25700.0
2006-03-29 15:30:00,15.9,15.91,15.84,15.87,11700.0,15.6085,15.6183,15.5496,15.579,11700.0
2006-03-29 15:35:00,15.86,15.92,15.85,15.9,13300.0,15.5692,15.6281,15.5594,15.6085,13300.0
2006-03-29 15:40:00,15.93,15.93,15.9,15.9,9600.0,15.6379,15.6379,15.6085,15.6085,9600.0
2006-03-29 15:45:00,15.9,15.9,15.87,15.88,11900.0,15.6085,15.6085,15.579,15.5889,11900.0
2006-03-29 15:50:00,15.88,15.89,15.84,15.87,24000.0,15.5889,15.5987,15.5496,15.579,24000.0
2006-03-29 15:55:00,15.87,15.9,15.86,15.9,17600.0,15.579,15.6085,15.5692,15.6085,17600.0
2006-03-30 09:30:00,15.87,15.89,15.84,15.85,11900.0,15.579,15.5987,15.5496,15.5594,11900.0
2006-03-30 09:35:00,15.89,15.9,15.85,15.89,6500.0,15.5987,15.6085,15.5594,15.5987,6500.0
2006-03-30 09:40:00,15.9,15.91,15.81,15.86,3900.0,15.6085,15.6183,15.5201,15.5692,3900.0
2006-03-30 09:45:00,15.86,15.88,15.81,15.85,25100.0,15.5692,15.5889,15.5201,15.5594,25100.0
2006-03-30 09:50:00,15.86,15.91,15.85,15.87,6000.0,15.5692,15.6183,15.5594,15.579,6000.0
2006-03-30 09:55:00,15.89,15.89,15.84,15.86,1500.0,15.5987,15.5987,15.5496,15.5692,1500.0
2006-03-30 10:00:00,15.85,15.89,15.85,15.88,3400.0,15.5594,15.5987,15.5594,15.5889,3400.0
2006-03-30 10:05:00,15.89,15.94,15.86,15.92,10200.0,15.5987,15.6478,15.5692,15.6281,10200.0
2006-03-30 10:10:00,15.87,15.93,15.86,15.93,6800.0,15.579,15.6379,15.5692,15.6379,6800.0
2006-03-30 10:15:00,15.92,15.93,15.85,15.86,5000.0,15.6281,15.6379,15.5594,15.5692,5000.0
2006-03-30 10:20:00,15.87,15.88,15.85,15.85,2800.0,15.579,15.5889,15.5594,15.5594,2800.0
2006-03-30 10:25:00,15.85,15.87,15.83,15.85,14500.0,15.5594,15.579,15.5398,15.5594,14500.0
2006-03-30 10:30:00,15.85,15.85,15.8,15.8,26200.0,15.5594,15.5594,15.5103,15.5103,26200.0
2006-03-30 10:35:00,15.8,15.83,15.77,15.8,13100.0,15.5103,15.5398,15.4809,15.5103,13100.0
2006-03-30 10:40:00,15.8,15.8,15.76,15.78,14700.0,15.5103,15.5103,15.4711,15.4907,14700.0
2006-03-30 10:45:00,15.8,15.81,15.78,15.81,4100.0,15.5103,15.5201,15.4907,15.5201,4100.0
2006-03-30 10:50:00,15.81,15.84,15.81,15.82,5100.0,15.5201,15.5496,15.5201,15.53,5100.0
2006-03-30 10:55:00,15.83,15.85,15.82,15.84,9600.0,15.5398,15.5594,15.53,15.5496,9600.0
2006-03-30 11:00:00,15.83,15.84,15.8,15.84,6600.0,15.5398,15.5496,15.5103,15.5496,6600.0
2006-03-30 11:05:00,15.82,15.84,15.8,15.8,8800.0,15.53,15.5496,15.5103,15.5103,8800.0
2006-03-30 11:10:00,15.8,15.81,15.78,15.79,10800.0,15.5103,15.5201,15.4907,15.5005,10800.0
2006-03-30 11:15:00,15.8,15.8,15.78,15.79,12200.0,15.5103,15.5103,15.4907,15.5005,12200.0
2006-03-30 11:20:00,15.8,15.83,15.8,15.82,3500.0,15.5103,15.5398,15.5103,15.53,3500.0
2006-03-30 11:25:00,15.82,15.88,15.8,15.88,12300.0,15.53,15.5889,15.5103,15.5889,12300.0
2006-03-30 11:30:00,15.88,15.88,15.83,15.84,5900.0,15.5889,15.5889,15.5398,15.5496,5900.0
2006-03-30 11:35:00,15.85,15.85,15.82,15.84,4600.0,15.5594,15.5594,15.53,15.5496,4600.0
2006-03-30 11:40:00,15.84,15.88,15.84,15.86,5500.0,15.5496,15.5889,15.5496,15.5692,5500.0
2006-03-30 11:45:00,15.86,15.88,15.85,15.86,4900.0,15.5692,15.5889,15.5594,15.5692,4900.0
2006-03-30 11:50:00,15.85,15.87,15.85,15.86,1700.0,15.5594,15.579,15.5594,15.5692,1700.0
2006-03-30 11:55:00,15.86,15.88,15.85,15.85,4600.0,15.5692,15.5889,15.5594,15.5594,4600.0
2006-03-30 12:00:00,15.85,15.87,15.85,15.87,7300.0,15.5594,15.579,15.5594,15.579,7300.0
2006-03-30 12:05:00,15.85,15.88,15.85,15.85,4800.0,15.5594,15.5889,15.5594,15.5594,4800.0
2006-03-30 12:10:00,15.85,15.87,15.84,15.84,2900.0,15.5594,15.579,15.5496,15.5496,2900.0
2006-03-30 12:15:00,15.84,15.86,15.84,15.84,1500.0,15.5496,15.5692,15.5496,15.5496,1500.0
2006-03-30 12:20:00,15.85,15.85,15.82,15.82,900.0,15.5594,15.5594,15.53,15.53,900.0
2006-03-30 12:25:00,15.83,15.86,15.83,15.85,6600.0,15.5398,15.5692,15.5398,15.5594,6600.0
2006-03-30 12:30:00,15.85,15.86,15.84,15.84,1900.0,15.5594,15.5692,15.5496,15.5496,1900.0
2006-03-30 12:35:00,15.84,15.84,15.79,15.84,6000.0,15.5496,15.5496,15.5005,15.5496,6000.0
2006-03-30 12:40:00,15.82,15.83,15.8,15.81,6500.0,15.53,15.5398,15.5103,15.5201,6500.0
2006-03-30 12:45:00,15.81,15.81,15.79,15.79,2200.0,15.5201,15.5201,15.5005,15.5005,2200.0
2006-03-30 12:50:00,15.79,15.81,15.78,15.8,4800.0,15.5005,15.5201,15.4907,15.5103,4800.0
2006-03-30 12:55:00,15.81,15.82,15.79,15.8,2700.0,15.5201,15.53,15.5005,15.5103,2700.0
2006-03-30 13:00:00,15.79,15.79,15.74,15.75,13800.0,15.5005,15.5005,15.4514,15.4612,13800.0
2006-03-30 13:05:00,15.75,15.75,15.73,15.74,4700.0,15.4612,15.4612,15.4416,15.4514,4700.0
2006-03-30 13:10:00,15.74,15.75,15.7,15.7,14100.0,15.4514,15.4612,15.4122,15.4122,14100.0
2006-03-30 13:15:00,15.71,15.71,15.69,15.7,30500.0,15.422,15.422,15.4023,15.4122,30500.0
2006-03-30 13:20:00,15.71,15.73,15.7,15.7,2600.0,15.422,15.4416,15.4122,15.4122,2600.0
2006-03-30 13:25:00,15.71,15.71,15.68,15.7,3500.0,15.422,15.422,15.3925,15.4122,3500.0
2006-03-30 13:30:00,15.69,15.7,15.67,15.69,12500.0,15.4023,15.4122,15.3827,15.4023,12500.0
2006-03-30 13:35:00,15.7,15.71,15.68,15.68,4700.0,15.4122,15.422,15.3925,15.3925,4700.0
2006-03-30 13:40:00,15.69,15.69,15.68,15.69,1800.0,15.4023,15.4023,15.3925,15.4023,1800.0
2006-03-30 13:45:00,15.7,15.71,15.69,15.7,6600.0,15.4122,15.422,15.4023,15.4122,6600.0
2006-03-30 13:50:00,15.7,15.71,15.69,15.7,10400.0,15.4122,15.422,15.4023,15.4122,10400.0
2006-03-30 13:55:00,15.69,15.7,15.69,15.7,13800.0,15.4023,15.4122,15.4023,15.4122,13800.0
2006-03-30 14:00:00,15.7,15.73,15.7,15.72,20200.0,15.4122,15.4416,15.4122,15.4318,20200.0
2006-03-30 14:05:00,15.71,15.72,15.7,15.7,7900.0,15.422,15.4318,15.4122,15.4122,7900.0
2006-03-30 14:10:00,15.7,15.71,15.7,15.7,6900.0,15.4122,15.422,15.4122,15.4122,6900.0
2006-03-30 14:15:00,15.71,15.72,15.69,15.69,17300.0,15.422,15.4318,15.4023,15.4023,17300.0
2006-03-30 14:20:00,15.69,15.7,15.66,15.68,16000.0,15.4023,15.4122,15.3729,15.3925,16000.0
2006-03-30 14:25:00,15.67,15.7,15.67,15.7,13900.0,15.3827,15.4122,15.3827,15.4122,13900.0
2006-03-30 14:30:00,15.7,15.7,15.68,15.68,4200.0,15.4122,15.4122,15.3925,15.3925,4200.0
2006-03-30 14:35:00,15.69,15.71,15.68,15.7,11800.0,15.4023,15.422,15.3925,15.4122,11800.0
2006-03-30 14:40:00,15.7,15.71,15.69,15.7,10400.0,15.4122,15.422,15.4023,15.4122,10400.0
2006-03-30 14:45:00,15.7,15.71,15.69,15.7,12600.0,15.4122,15.422,15.4023,15.4122,12600.0
2006-03-30 14:50:00,15.69,15.7,15.69,15.7,6800.0,15.4023,15.4122,15.4023,15.4122,6800.0
2006-03-30 14:55:00,15.71,15.71,15.69,15.69,4500.0,15.422,15.422,15.4023,15.4023,4500.0
2006-03-30 15:00:00,15.7,15.71,15.7,15.71,7600.0,15.4122,15.422,15.4122,15.422,7600.0
2006-03-30 15:05:00,15.71,15.72,15.7,15.72,7500.0,15.422,15.4318,15.4122,15.4318,7500.0
2006-03-30 15:10:00,15.72,15.72,15.7,15.72,8700.0,15.4318,15.4318,15.4122,15.4318,8700.0
2006-03-30 15:15:00,15.72,15.75,15.72,15.74,3900.0,15.4318,15.4612,15.4318,15.4514,3900.0
2006-03-30 15:20:00,15.74,15.79,15.74,15.79,10600.0,15.4514,15.5005,15.4514,15.5005,10600.0
2006-03-30 15:25:00,15.79,15.79,15.75,15.78,9500.0,15.5005,15.5005,15.4612,15.4907,9500.0
2006-03-30 15:30:00,15.78,15.79,15.77,15.77,9100.0,15.4907,15.5005,15.4809,15.4809,9100.0
2006-03-30 15:35:00,15.77,15.79,15.77,15.79,8100.0,15.4809,15.5005,15.4809,15.5005,8100.0
2006-03-30 15:40:00,15.78,15.8,15.74,15.78,11400.0,15.4907,15.5103,15.4514,15.4907,11400.0
2006-03-30 15:45:00,15.78,15.8,15.74,15.79,16500.0,15.4907,15.5103,15.4514,15.5005,16500.0
2006-03-30 15:50:00,15.77,15.81,15.77,15.81,22600.0,15.4809,15.5201,15.4809,15.5201,22600.0
2006-03-30 15:55:00,15.8,15.82,15.79,15.79,12100.0,15.5103,15.53,15.5005,15.5005,12100.0
2006-03-31 09:30:00,15.95,15.95,15.94,15.95,22600.0,15.6576,15.6576,15.6478,15.6576,22600.0
2006-03-31 09:35:00,15.93,15.95,15.86,15.89,9500.0,15.6379,15.6576,15.5692,15.5987,9500.0
2006-03-31 09:40:00,15.87,15.88,15.85,15.88,3500.0,15.579,15.5889,15.5594,15.5889,3500.0
2006-03-31 09:45:00,15.87,15.94,15.87,15.88,11700.0,15.579,15.6478,15.579,15.5889,11700.0
2006-03-31 09:50:00,15.88,15.92,15.85,15.92,10600.0,15.5889,15.6281,15.5594,15.6281,10600.0
2006-03-31 09:55:00,15.93,15.94,15.9,15.94,3400.0,15.6379,15.6478,15.6085,15.6478,3400.0
2006-03-31 10:00:00,15.94,16.08,15.94,16.08,72800.0,15.6478,15.7852,15.6478,15.7852,72800.0
2006-03-31 10:05:00,16.06,16.07,15.99,16.0,52900.0,15.7656,15.7754,15.6968,15.7067,52900.0
2006-03-31 10:10:00,16.0,16.06,15.98,16.05,16400.0,15.7067,15.7656,15.687,15.7557,16400.0
2006-03-31 10:15:00,16.03,16.05,15.97,15.97,6300.0,15.7361,15.7557,15.6772,15.6772,6300.0
2006-03-31 10:20:00,15.98,16.01,15.98,16.01,12900.0,15.687,15.7165,15.687,15.7165,12900.0
2006-03-31 10:25:00,16.02,16.04,15.96,15.97,19100.0,15.7263,15.7459,15.6674,15.6772,19100.0
2006-03-31 10:30:00,15.96,15.97,15.94,15.95,10900.0,15.6674,15.6772,15.6478,15.6576,10900.0
2006-03-31 10:35:00,15.95,15.95,15.92,15.94,21100.0,15.6576,15.6576,15.6281,15.6478,21100.0
2006-03-31 10:40:00,15.93,15.94,15.92,15.92,5800.0,15.6379,15.6478,15.6281,15.6281,5800.0
2006-03-31 10:45:00,15.92,15.92,15.86,15.86,9400.0,15.6281,15.6281,15.5692,15.5692,9400.0
2006-03-31 10:50:00,15.85,15.85,15.82,15.84,11900.0,15.5594,15.5594,15.53,15.5496,11900.0
2006-03-31 10:55:00,15.84,15.89,15.84,15.88,5600.0,15.5496,15.5987,15.5496,15.5889,5600.0
2006-03-31 11:00:00,15.88,15.91,15.86,15.91,6000.0,15.5889,15.6183,15.5692,15.6183,6000.0
2006-03-31 11:05:00,15.92,15.95,15.92,15.94,2500.0,15.6281,15.6576,15.6281,15.6478,2500.0
2006-03-31 11:10:00,15.93,15.95,15.92,15.92,2500.0,15.6379,15.6576,15.6281,15.6281,2500.0
2006-03-31 11:15:00,15.92,15.94,15.91,15.94,1100.0,15.6281,15.6478,15.6183,15.6478,1100.0
2006-03-31 11:20:00,15.92,15.93,15.9,15.92,6700.0,15.6281,15.6379,15.6085,15.6281,6700.0
2006-03-31 11:25:00,15.91,15.92,15.89,15.89,2900.0,15.6183,15.6281,15.5987,15.5987,2900.0
2006-03-31 11:30:00,15.89,15.9,15.87,15.88,10300.0,15.5987,15.6085,15.579,15.5889,10300.0
2006-03-31 11:35:00,15.89,15.92,15.88,15.89,3300.0,15.5987,15.6281,15.5889,15.5987,3300.0
2006-03-31 11:40:00,15.89,15.9,15.88,15.89,1900.0,15.5987,15.6085,15.5889,15.5987,1900.0
2006-03-31 11:45:00,15.89,15.93,15.89,15.93,6400.0,15.5987,15.6379,15.5987,15.6379,6400.0
2006-03-31 11:50:00,15.93,16.0,15.92,16.0,12300.0,15.6379,15.7067,15.6281,15.7067,12300.0
2006-03-31 11:55:00,15.97,16.02,15.96,16.01,9000.0,15.6772,15.7263,15.6674,15.7165,9000.0
2006-03-31 12:00:00,16.0,16.02,16.0,16.0,3300.0,15.7067,15.7263,15.7067,15.7067,3300.0
2006-03-31 12:05:00,16.0,16.01,16.0,16.0,9700.0,15.7067,15.7165,15.7067,15.7067,9700.0
2006-03-31 12:10:00,16.0,16.01,16.0,16.01,3100.0,15.7067,15.7165,15.7067,15.7165,3100.0
2006-03-31 12:15:00,16.0,16.0,15.99,16.0,4600.0,15.7067,15.7067,15.6968,15.7067,4600.0
2006-03-31 12:20:00,16.0,16.03,16.0,16.02,2700.0,15.7067,15.7361,15.7067,15.7263,2700.0
2006-03-31 12:25:00,16.01,16.01,15.98,15.98,1900.0,15.7165,15.7165,15.687,15.687,1900.0
2006-03-31 12:30:00,15.99,15.99,15.96,15.96,2200.0,15.6968,15.6968,15.6674,15.6674,2200.0
2006-03-31 12:35:00,15.97,15.98,15.97,15.97,2600.0,15.6772,15.687,15.6772,15.6772,2600.0
2006-03-31 12:40:00,15.98,16.03,15.98,16.02,5400.0,15.687,15.7361,15.687,15.7263,5400.0
2006-03-31 12:45:00,16.03,16.03,15.97,15.97,4300.0,15.7361,15.7361,15.6772,15.6772,4300.0
2006-03-31 12:50:00,15.98,16.0,15.98,15.99,3900.0,15.687,15.7067,15.687,15.6968,3900.0
2006-03-31 12:55:00,16.0,16.0,15.98,15.98,2700.0,15.7067,15.7067,15.687,15.687,2700.0
2006-03-31 13:00:00,15.98,16.01,15.98,16.01,3900.0,15.687,15.7165,15.687,15.7165,3900.0
2006-03-31 13:05:00,16.0,16.01,16.0,16.0,1200.0,15.7067,15.7165,15.7067,15.7067,1200.0
2006-03-31 13:10:00,16.0,16.01,15.99,16.0,2600.0,15.7067,15.7165,15.6968,15.7067,2600.0
2006-03-31 13:15:00,16.01,16.03,16.0,16.0,2800.0,15.7165,15.7361,15.7067,15.7067,2800.0
2006-03-31 13:20:00,16.0,16.02,16.0,16.01,3700.0,15.7067,15.7263,15.7067,15.7165,3700.0
2006-03-31 13:25:00,16.01,16.01,16.0,16.01,2900.0,15.7165,15.7165,15.7067,15.7165,2900.0
2006-03-31 13:30:00,16.0,16.0,15.95,15.95,14700.0,15.7067,15.7067,15.6576,15.6576,14700.0
2006-03-31 13:35:00,15.95,15.95,15.92,15.92,11100.0,15.6576,15.6576,15.6281,15.6281,11100.0
2006-03-31 13:40:00,15.91,15.93,15.87,15.88,14900.0,15.6183,15.6379,15.579,15.5889,14900.0
2006-03-31 13:45:00,15.87,15.88,15.83,15.85,37600.0,15.579,15.5889,15.5398,15.5594,37600.0
2006-03-31 13:50:00,15.85,15.86,15.83,15.86,9100.0,15.5594,15.5692,15.5398,15.5692,9100.0
2006-03-31 13:55:00,15.85,15.9,15.85,15.89,6500.0,15.5594,15.6085,15.5594,15.5987,6500.0
2006-03-31 14:00:00,15.89,15.91,15.86,15.91,7900.0,15.5987,15.6183,15.5692,15.6183,7900.0
2006-03-31 14:05:00,15.91,15.92,15.89,15.92,9400.0,15.6183,15.6281,15.5987,15.6281,9400.0
2006-03-31 14:10:00,15.92,15.95,15.92,15.94,2700.0,15.6281,15.6576,15.6281,15.6478,2700.0
2006-03-31 14:15:00,15.95,15.95,15.94,15.95,7200.0,15.6576,15.6576,15.6478,15.6576,7200.0
2006-03-31 14:20:00,15.95,15.99,15.94,15.99,11900.0,15.6576,15.6968,15.6478,15.6968,11900.0
2006-03-31 14:25:00,15.99,16.02,15.98,16.02,6500.0,15.6968,15.7263,15.687,15.7263,6500.0
2006-03-31 14:30:00,16.02,16.03,15.99,16.0,13200.0,15.7263,15.7361,15.6968,15.7067,13200.0
2006-03-31 14:35:00,16.0,16.01,15.99,15.99,7300.0,15.7067,15.7165,15.6968,15.6968,7300.0
2006-03-31 14:40:00,15.99,16.0,15.98,16.0,5500.0,15.6968,15.7067,15.687,15.7067,5500.0
2006-03-31 14:45:00,16.0,16.03,15.97,16.02,11500.0,15.7067,15.7361,15.6772,15.7263,11500.0
2006-03-31 14:50:00,16.02,16.08,16.0,16.05,12000.0,15.7263,15.7852,15.7067,15.7557,12000.0
2006-03-31 14:55:00,16.05,16.06,16.05,16.06,2500.0,15.7557,15.7656,15.7557,15.7656,2500.0
2006-03-31 15:00:00,16.06,16.06,16.04,16.05,5000.0,15.7656,15.7656,15.7459,15.7557,5000.0
2006-03-31 15:05:00,16.05,16.06,16.04,16.05,8500.0,15.7557,15.7656,15.7459,15.7557,8500.0
2006-03-31 15:10:00,16.06,16.06,16.02,16.04,9500.0,15.7656,15.7656,15.7263,15.7459,9500.0
2006-03-31 15:15:00,16.04,16.04,16.03,16.04,7000.0,15.7459,15.7459,15.7361,15.7459,7000.0
2006-03-31 15:20:00,16.04,16.04,16.0,16.0,8700.0,15.7459,15.7459,15.7067,15.7067,8700.0
2006-03-31 15:25:00,16.01,16.03,16.0,16.02,13300.0,15.7165,15.7361,15.7067,15.7263,13300.0
2006-03-31 15:30:00,16.02,16.03,16.0,16.02,8000.0,15.7263,15.7361,15.7067,15.7263,8000.0
2006-03-31 15:35:00,16.01,16.07,16.01,16.05,13100.0,15.7165,15.7754,15.7165,15.7557,13100.0
2006-03-31 15:40:00,16.04,16.09,16.01,16.04,20300.0,15.7459,15.795,15.7165,15.7459,20300.0
2006-03-31 15:45:00,16.04,16.06,16.0,16.01,9600.0,15.7459,15.7656,15.7067,15.7165,9600.0
2006-03-31 15:50:00,16.01,16.04,16.0,16.02,31400.0,15.7165,15.7459,15.7067,15.7263,31400.0
2006-03-31 15:55:00,16.01,16.03,16.0,16.02,35000.0,15.7165,15.7361,15.7067,15.7263,35000.0
2006-04-03 09:30:00,16.09,16.09,16.02,16.02,18000.0,15.795,15.795,15.7263,15.7263,18000.0
2006-04-03 09:35:00,16.02,16.02,15.95,16.0,14700.0,15.7263,15.7263,15.6576,15.7067,14700.0
2006-04-03 09:40:00,15.98,15.98,15.96,15.98,4600.0,15.687,15.687,15.6674,15.687,4600.0
2006-04-03 09:45:00,15.99,15.99,15.93,15.97,9300.0,15.6968,15.6968,15.6379,15.6772,9300.0
2006-04-03 09:50:00,15.97,16.01,15.95,16.01,16200.0,15.6772,15.7165,15.6576,15.7165,16200.0
2006-04-03 09:55:00,16.01,16.04,16.01,16.02,4600.0,15.7165,15.7459,15.7165,15.7263,4600.0
2006-04-03 10:00:00,16.03,16.04,16.0,16.03,17500.0,15.7361,15.7459,15.7067,15.7361,17500.0
2006-04-03 10:05:00,16.04,16.07,16.03,16.07,11100.0,15.7459,15.7754,15.7361,15.7754,11100.0
2006-04-03 10:10:00,16.07,16.1,16.06,16.06,5400.0,15.7754,15.8048,15.7656,15.7656,5400.0
2006-04-03 10:15:00,16.06,16.06,16.04,16.06,2700.0,15.7656,15.7656,15.7459,15.7656,2700.0
2006-04-03 10:20:00,16.06,16.13,16.06,16.12,7600.0,15.7656,15.8343,15.7656,15.8245,7600.0
2006-04-03 10:25:00,16.12,16.18,16.12,16.17,11000.0,15.8245,15.8834,15.8245,15.8735,11000.0
2006-04-03 10:30:00,16.15,16.31,16.13,16.3,60000.0,15.8539,16.011,15.8343,16.0012,60000.0
2006-04-03 10:35:00,16.3,16.35,16.28,16.3,29100.0,16.0012,16.0502,15.9815,16.0012,29100.0
2006-04-03 10:40:00,16.29,16.31,16.29,16.3,8200.0,15.9913,16.011,15.9913,16.0012,8200.0
2006-04-03 10:45:00,16.3,16.39,16.3,16.36,14400.0,16.0012,16.0895,16.0012,16.0601,14400.0
2006-04-03 10:50:00,16.37,16.37,16.28,16.29,12500.0,16.0699,16.0699,15.9815,15.9913,12500.0
2006-04-03 10:55:00,16.29,16.29,16.21,16.21,11600.0,15.9913,15.9913,15.9128,15.9128,11600.0
2006-04-03 11:00:00,16.21,16.21,16.11,16.11,25500.0,15.9128,15.9128,15.8146,15.8146,25500.0
2006-04-03 11:05:00,16.12,16.12,16.07,16.09,38000.0,15.8245,15.8245,15.7754,15.795,38000.0
2006-04-03 11:10:00,16.06,16.11,16.06,16.11,3600.0,15.7656,15.8146,15.7656,15.8146,3600.0
2006-04-03 11:15:00,16.11,16.16,16.1,16.16,5900.0,15.8146,15.8637,15.8048,15.8637,5900.0
2006-04-03 11:20:00,16.16,16.25,16.16,16.25,25100.0,15.8637,15.9521,15.8637,15.9521,25100.0
2006-04-03 11:25:00,16.24,16.27,16.2,16.23,20400.0,15.9423,15.9717,15.903,15.9324,20400.0
2006-04-03 11:30:00,16.23,16.24,16.23,16.24,3000.0,15.9324,15.9423,15.9324,15.9423,3000.0
2006-04-03 11:35:00,16.24,16.25,16.21,16.24,18700.0,15.9423,15.9521,15.9128,15.9423,18700.0
2006-04-03 11:40:00,16.24,16.25,16.2,16.22,12500.0,15.9423,15.9521,15.903,15.9226,12500.0
2006-04-03 11:45:00,16.22,16.22,16.17,16.18,7300.0,15.9226,15.9226,15.8735,15.8834,7300.0
2006-04-03 11:50:00,16.16,16.19,16.16,16.18,2800.0,15.8637,15.8932,15.8637,15.8834,2800.0
2006-04-03 11:55:00,16.17,16.17,16.12,16.12,4200.0,15.8735,15.8735,15.8245,15.8245,4200.0
2006-04-03 12:00:00,16.11,16.15,16.11,16.15,7200.0,15.8146,15.8539,15.8146,15.8539,7200.0
2006-04-03 12:05:00,16.15,16.15,16.03,16.05,7700.0,15.8539,15.8539,15.7361,15.7557,7700.0
2006-04-03 12:10:00,16.06,16.09,16.02,16.08,9400.0,15.7656,15.795,15.7263,15.7852,9400.0
2006-04-03 12:15:00,16.09,16.1,16.08,16.09,3400.0,15.795,15.8048,15.7852,15.795,3400.0
2006-04-03 12:20:00,16.08,16.12,16.08,16.12,4600.0,15.7852,15.8245,15.7852,15.8245,4600.0
2006-04-03 12:25:00,16.12,16.13,16.11,16.11,4100.0,15.8245,15.8343,15.8146,15.8146,4100.0
2006-04-03 12:30:00,16.11,16.13,16.11,16.11,3800.0,15.8146,15.8343,15.8146,15.8146,3800.0
2006-04-03 12:35:00,16.11,16.12,16.09,16.11,6000.0,15.8146,15.8245,15.795,15.8146,6000.0
2006-04-03 12:40:00,16.12,16.12,16.11,16.11,2900.0,15.8245,15.8245,15.8146,15.8146,2900.0
2006-04-03 12:45:00,16.12,16.12,16.1,16.1,1300.0,15.8245,15.8245,15.8048,15.8048,1300.0
2006-04-03 12:50:00,16.1,16.12,16.1,16.12,6700.0,15.8048,15.8245,15.8048,15.8245,6700.0
2006-04-03 12:55:00,16.11,16.14,16.11,16.12,1600.0,15.8146,15.8441,15.8146,15.8245,1600.0
2006-04-03 13:00:00,16.13,16.13,16.08,16.11,5200.0,15.8343,15.8343,15.7852,15.8146,5200.0
2006-04-03 13:05:00,16.1,16.11,16.07,16.1,7400.0,15.8048,15.8146,15.7754,15.8048,7400.0
2006-04-03 13:10:00,16.11,16.13,16.11,16.13,4300.0,15.8146,15.8343,15.8146,15.8343,4300.0
2006-04-03 13:15:00,16.13,16.15,16.12,16.14,1500.0,15.8343,15.8539,15.8245,15.8441,1500.0
2006-04-03 13:20:00,16.14,16.19,16.14,16.17,8900.0,15.8441,15.8932,15.8441,15.8735,8900.0
2006-04-03 13:25:00,16.17,16.19,16.17,16.19,1600.0,15.8735,15.8932,15.8735,15.8932,1600.0
2006-04-03 13:30:00,16.18,16.19,16.16,16.19,10100.0,15.8834,15.8932,15.8637,15.8932,10100.0
2006-04-03 13:35:00,16.18,16.19,16.18,16.19,2500.0,15.8834,15.8932,15.8834,15.8932,2500.0
2006-04-03 13:40:00,16.19,16.24,16.19,16.2,16700.0,15.8932,15.9423,15.8932,15.903,16700.0
2006-04-03 13:45:00,16.21,16.24,16.21,16.23,3100.0,15.9128,15.9423,15.9128,15.9324,3100.0
2006-04-03 13:50:00,16.24,16.24,16.21,16.22,4700.0,15.9423,15.9423,15.9128,15.9226,4700.0
2006-04-03 13:55:00,16.22,16.22,16.19,16.19,5600.0,15.9226,15.9226,15.8932,15.8932,5600.0
2006-04-03 14:00:00,16.17,16.17,16.13,16.13,8100.0,15.8735,15.8735,15.8343,15.8343,8100.0
2006-04-03 14:05:00,16.12,16.14,16.12,16.14,10100.0,15.8245,15.8441,15.8245,15.8441,10100.0
2006-04-03 14:10:00,16.14,16.14,16.12,16.12,6200.0,15.8441,15.8441,15.8245,15.8245,6200.0
2006-04-03 14:15:00,16.12,16.13,16.08,16.13,12100.0,15.8245,15.8343,15.7852,15.8343,12100.0
2006-04-03 14:20:00,16.12,16.15,16.1,16.11,6100.0,15.8245,15.8539,15.8048,15.8146,6100.0
2006-04-03 14:25:00,16.11,16.13,16.1,16.1,5000.0,15.8146,15.8343,15.8048,15.8048,5000.0
2006-04-03 14:30:00,16.11,16.13,16.04,16.07,4500.0,15.8146,15.8343,15.7459,15.7754,4500.0
2006-04-03 14:35:00,16.07,16.07,16.03,16.05,4200.0,15.7754,15.7754,15.7361,15.7557,4200.0
2006-04-03 14:40:00,16.03,16.03,15.99,16.0,12800.0,15.7361,15.7361,15.6968,15.7067,12800.0
2006-04-03 14:45:00,15.99,16.03,15.98,15.99,6700.0,15.6968,15.7361,15.687,15.6968,6700.0
2006-04-03 14:50:00,15.98,16.01,15.98,16.0,5300.0,15.687,15.7165,15.687,15.7067,5300.0
2006-04-03 14:55:00,16.01,16.02,16.0,16.0,1800.0,15.7165,15.7263,15.7067,15.7067,1800.0
2006-04-03 15:00:00,16.0,16.02,15.99,16.0,5400.0,15.7067,15.7263,15.6968,15.7067,5400.0
2006-04-03 15:05:00,16.01,16.04,15.99,16.03,5200.0,15.7165,15.7459,15.6968,15.7361,5200.0
2006-04-03 15:10:00,16.03,16.05,16.01,16.02,6600.0,15.7361,15.7557,15.7165,15.7263,6600.0
2006-04-03 15:15:00,16.01,16.01,16.0,16.01,5000.0,15.7165,15.7165,15.7067,15.7165,5000.0
2006-04-03 15:20:00,16.0,16.02,15.97,15.98,7400.0,15.7067,15.7263,15.6772,15.687,7400.0
2006-04-03 15:25:00,15.98,16.0,15.98,16.0,117600.0,15.687,15.7067,15.687,15.7067,117600.0
2006-04-03 15:30:00,16.0,16.01,15.99,16.0,18000.0,15.7067,15.7165,15.6968,15.7067,18000.0
2006-04-03 15:35:00,16.0,16.0,15.99,16.0,16700.0,15.7067,15.7067,15.6968,15.7067,16700.0
2006-04-03 15:40:00,15.99,16.02,15.99,15.99,18500.0,15.6968,15.7263,15.6968,15.6968,18500.0
2006-04-03 15:45:00,15.99,16.0,15.97,16.0,26900.0,15.6968,15.7067,15.6772,15.7067,26900.0
2006-04-03 15:50:00,16.0,16.02,15.96,16.01,29200.0,15.7067,15.7263,15.6674,15.7165,29200.0
2006-04-03 15:55:00,16.0,16.03,15.98,16.02,46300.0,15.7067,15.7361,15.687,15.7263,46300.0
2006-04-04 09:30:00,15.98,15.98,15.9,15.91,18200.0,15.687,15.687,15.6085,15.6183,18200.0
2006-04-04 09:35:00,15.9,16.0,15.9,15.96,4800.0,15.6085,15.7067,15.6085,15.6674,4800.0
2006-04-04 09:40:00,15.97,16.03,15.94,15.96,4800.0,15.6772,15.7361,15.6478,15.6674,4800.0
2006-04-04 09:45:00,15.96,16.0,15.94,16.0,9300.0,15.6674,15.7067,15.6478,15.7067,9300.0
2006-04-04 09:50:00,15.99,16.1,15.99,16.1,12700.0,15.6968,15.8048,15.6968,15.8048,12700.0
2006-04-04 09:55:00,16.11,16.14,16.05,16.12,8000.0,15.8146,15.8441,15.7557,15.8245,8000.0
2006-04-04 10:00:00,16.12,16.27,16.12,16.23,15500.0,15.8245,15.9717,15.8245,15.9324,15500.0
2006-04-04 10:05:00,16.23,16.23,16.1,16.1,7200.0,15.9324,15.9324,15.8048,15.8048,7200.0
2006-04-04 10:10:00,16.07,16.07,16.03,16.04,5700.0,15.7754,15.7754,15.7361,15.7459,5700.0
2006-04-04 10:15:00,16.06,16.07,16.04,16.07,4600.0,15.7656,15.7754,15.7459,15.7754,4600.0
2006-04-04 10:20:00,16.05,16.15,16.05,16.13,5300.0,15.7557,15.8539,15.7557,15.8343,5300.0
2006-04-04 10:25:00,16.11,16.12,16.09,16.1,5700.0,15.8146,15.8245,15.795,15.8048,5700.0
2006-04-04 10:30:00,16.09,16.13,16.08,16.12,4900.0,15.795,15.8343,15.7852,15.8245,4900.0
2006-04-04 10:35:00,16.12,16.13,16.12,16.12,6200.0,15.8245,15.8343,15.8245,15.8245,6200.0
2006-04-04 10:40:00,16.12,16.12,16.04,16.05,19000.0,15.8245,15.8245,15.7459,15.7557,19000.0
2006-04-04 10:45:00,16.05,16.07,16.04,16.07,6700.0,15.7557,15.7754,15.7459,15.7754,6700.0
2006-04-04 10:50:00,16.06,16.07,16.06,16.06,4800.0,15.7656,15.7754,15.7656,15.7656,4800.0
2006-04-04 10:55:00,16.04,16.06,16.0,16.0,6900.0,15.7459,15.7656,15.7067,15.7067,6900.0
2006-04-04 11:00:00,16.0,16.01,16.0,16.0,6100.0,15.7067,15.7165,15.7067,15.7067,6100.0
2006-04-04 11:05:00,16.0,16.0,15.97,15.98,5700.0,15.7067,15.7067,15.6772,15.687,5700.0
2006-04-04 11:10:00,15.99,16.0,15.96,15.99,6200.0,15.6968,15.7067,15.6674,15.6968,6200.0
2006-04-04 11:15:00,15.98,16.01,15.98,15.99,4800.0,15.687,15.7165,15.687,15.6968,4800.0
2006-04-04 11:20:00,16.01,16.02,15.99,16.02,4000.0,15.7165,15.7263,15.6968,15.7263,4000.0
2006-04-04 11:25:00,16.02,16.09,16.02,16.07,4600.0,15.7263,15.795,15.7263,15.7754,4600.0
2006-04-04 11:30:00,16.05,16.1,16.05,16.1,3600.0,15.7557,15.8048,15.7557,15.8048,3600.0
2006-04-04 11:35:00,16.1,16.14,16.08,16.1,8600.0,15.8048,15.8441,15.7852,15.8048,8600.0
2006-04-04 11:40:00,16.09,16.18,16.08,16.18,4100.0,15.795,15.8834,15.7852,15.8834,4100.0
2006-04-04 11:45:00,16.14,16.21,16.14,16.17,11800.0,15.8441,15.9128,15.8441,15.8735,11800.0
2006-04-04 11:50:00,16.16,16.16,16.1,16.11,10300.0,15.8637,15.8637,15.8048,15.8146,10300.0
2006-04-04 11:55:00,16.1,16.11,16.1,16.1,6800.0,15.8048,15.8146,15.8048,15.8048,6800.0
2006-04-04 12:00:00,16.1,16.11,16.09,16.11,7300.0,15.8048,15.8146,15.795,15.8146,7300.0
2006-04-04 12:05:00,16.14,16.16,16.13,16.15,7700.0,15.8441,15.8637,15.8343,15.8539,7700.0
2006-04-04 12:10:00,16.13,16.15,16.11,16.11,5700.0,15.8343,15.8539,15.8146,15.8146,5700.0
2006-04-04 12:15:00,16.13,16.2,16.13,16.18,6800.0,15.8343,15.903,15.8343,15.8834,6800.0
2006-04-04 12:20:00,16.2,16.2,16.14,16.16,33100.0,15.903,15.903,15.8441,15.8637,33100.0
2006-04-04 12:25:00,16.16,16.17,16.1,16.12,9100.0,15.8637,15.8735,15.8048,15.8245,9100.0
2006-04-04 12:30:00,16.13,16.13,16.06,16.09,9200.0,15.8343,15.8343,15.7656,15.795,9200.0
2006-04-04 12:35:00,16.09,16.1,16.07,16.07,15500.0,15.795,15.8048,15.7754,15.7754,15500.0
2006-04-04 12:40:00,16.08,16.12,16.08,16.12,4000.0,15.7852,15.8245,15.7852,15.8245,4000.0
2006-04-04 12:45:00,16.11,16.13,16.1,16.13,1800.0,15.8146,15.8343,15.8048,15.8343,1800.0
2006-04-04 12:50:00,16.12,16.13,16.1,16.11,2900.0,15.8245,15.8343,15.8048,15.8146,2900.0
2006-04-04 12:55:00,16.1,16.15,16.1,16.15,4900.0,15.8048,15.8539,15.8048,15.8539,4900.0
2006-04-04 13:00:00,16.15,16.17,16.15,16.16,7500.0,15.8539,15.8735,15.8539,15.8637,7500.0
2006-04-04 13:05:00,16.17,16.17,16.15,16.16,153000.0,15.8735,15.8735,15.8539,15.8637,153000.0
2006-04-04 13:10:00,16.17,16.17,16.14,16.14,32300.0,15.8735,15.8735,15.8441,15.8441,32300.0
2006-04-04 13:15:00,16.14,16.14,16.1,16.1,9100.0,15.8441,15.8441,15.8048,15.8048,9100.0
2006-04-04 13:20:00,16.1,16.11,16.06,16.1,6100.0,15.8048,15.8146,15.7656,15.8048,6100.0
2006-04-04 13:25:00,16.1,16.11,16.1,16.1,1300.0,15.8048,15.8146,15.8048,15.8048,1300.0
2006-04-04 13:30:00,16.09,16.09,16.03,16.08,10200.0,15.795,15.795,15.7361,15.7852,10200.0
2006-04-04 13:35:00,16.07,16.07,16.05,16.05,1800.0,15.7754,15.7754,15.7557,15.7557,1800.0
2006-04-04 13:40:00,16.05,16.05,16.03,16.03,7200.0,15.7557,15.7557,15.7361,15.7361,7200.0
2006-04-04 13:45:00,16.03,16.08,16.03,16.08,5300.0,15.7361,15.7852,15.7361,15.7852,5300.0
2006-04-04 13:50:00,16.07,16.11,16.05,16.1,6100.0,15.7754,15.8146,15.7557,15.8048,6100.0
2006-04-04 13:55:00,16.1,16.13,16.08,16.12,6500.0,15.8048,15.8343,15.7852,15.8245,6500.0
2006-04-04 14:00:00,16.11,16.12,16.03,16.04,5800.0,15.8146,15.8245,15.7361,15.7459,5800.0
2006-04-04 14:05:00,16.05,16.07,16.04,16.07,7200.0,15.7557,15.7754,15.7459,15.7754,7200.0
2006-04-04 14:10:00,16.06,16.07,16.05,16.06,2900.0,15.7656,15.7754,15.7557,15.7656,2900.0
2006-04-04 14:15:00,16.06,16.11,16.06,16.11,3900.0,15.7656,15.8146,15.7656,15.8146,3900.0
2006-04-04 14:20:00,16.11,16.17,16.11,16.14,9800.0,15.8146,15.8735,15.8146,15.8441,9800.0
2006-04-04 14:25:00,16.13,16.15,16.11,16.12,3000.0,15.8343,15.8539,15.8146,15.8245,3000.0
2006-04-04 14:30:00,16.11,16.12,16.09,16.1,5100.0,15.8146,15.8245,15.795,15.8048,5100.0
2006-04-04 14:35:00,16.08,16.08,15.99,16.0,10500.0,15.7852,15.7852,15.6968,15.7067,10500.0
2006-04-04 14:40:00,16.02,16.06,16.0,16.0,8700.0,15.7263,15.7656,15.7067,15.7067,8700.0
2006-04-04 14:45:00,16.01,16.04,16.0,16.04,7200.0,15.7165,15.7459,15.7067,15.7459,7200.0
2006-04-04 14:50:00,16.03,16.1,16.03,16.09,4400.0,15.7361,15.8048,15.7361,15.795,4400.0
2006-04-04 14:55:00,16.1,16.1,16.07,16.08,3500.0,15.8048,15.8048,15.7754,15.7852,3500.0
2006-04-04 15:00:00,16.08,16.08,16.07,16.07,13300.0,15.7852,15.7852,15.7754,15.7754,13300.0
2006-04-04 15:05:00,16.07,16.09,16.05,16.07,2600.0,15.7754,15.795,15.7557,15.7754,2600.0
2006-04-04 15:10:00,16.08,16.1,16.06,16.1,4600.0,15.7852,15.8048,15.7656,15.8048,4600.0
2006-04-04 15:15:00,16.09,16.11,16.07,16.09,5900.0,15.795,15.8146,15.7754,15.795,5900.0
2006-04-04 15:20:00,16.08,16.13,16.08,16.12,5300.0,15.7852,15.8343,15.7852,15.8245,5300.0
2006-04-04 15:25:00,16.11,16.12,16.1,16.11,6100.0,15.8146,15.8245,15.8048,15.8146,6100.0
2006-04-04 15:30:00,16.1,16.12,16.1,16.11,9500.0,15.8048,15.8245,15.8048,15.8146,9500.0
2006-04-04 15:35:00,16.11,16.12,16.1,16.12,8400.0,15.8146,15.8245,15.8048,15.8245,8400.0
2006-04-04 15:40:00,16.11,16.17,16.11,16.14,10900.0,15.8146,15.8735,15.8146,15.8441,10900.0
2006-04-04 15:45:00,16.14,16.14,16.05,16.08,12400.0,15.8441,15.8441,15.7557,15.7852,12400.0
2006-04-04 15:50:00,16.08,16.09,16.03,16.06,8400.0,15.7852,15.795,15.7361,15.7656,8400.0
2006-04-04 15:55:00,16.06,16.1,16.06,16.1,9600.0,15.7656,15.8048,15.7656,15.8048,9600.0
2006-04-05 09:30:00,16.06,16.11,16.01,16.01,5600.0,15.7656,15.8146,15.7165,15.7165,5600.0
2006-04-05 09:35:00,16.07,16.14,16.02,16.14,7000.0,15.7754,15.8441,15.7263,15.8441,7000.0
2006-04-05 09:40:00,16.14,16.14,16.02,16.1,4100.0,15.8441,15.8441,15.7263,15.8048,4100.0
2006-04-05 09:45:00,16.1,16.1,16.08,16.08,26600.0,15.8048,15.8048,15.7852,15.7852,26600.0
2006-04-05 09:50:00,16.08,16.15,16.08,16.14,8700.0,15.7852,15.8539,15.7852,15.8441,8700.0
2006-04-05 09:55:00,16.13,16.14,16.02,16.09,3000.0,15.8343,15.8441,15.7263,15.795,3000.0
2006-04-05 10:00:00,16.1,16.14,16.1,16.1,3900.0,15.8048,15.8441,15.8048,15.8048,3900.0
2006-04-05 10:05:00,16.12,16.18,16.1,16.16,8900.0,15.8245,15.8834,15.8048,15.8637,8900.0
2006-04-05 10:10:00,16.16,16.25,16.16,16.25,13100.0,15.8637,15.9521,15.8637,15.9521,13100.0
2006-04-05 10:15:00,16.23,16.25,16.1,16.17,13800.0,15.9324,15.9521,15.8048,15.8735,13800.0
2006-04-05 10:20:00,16.17,16.2,16.15,16.15,2700.0,15.8735,15.903,15.8539,15.8539,2700.0
2006-04-05 10:25:00,16.17,16.21,16.16,16.18,3300.0,15.8735,15.9128,15.8637,15.8834,3300.0
2006-04-05 10:30:00,16.17,16.18,16.1,16.1,7400.0,15.8735,15.8834,15.8048,15.8048,7400.0
2006-04-05 10:35:00,16.11,16.12,16.09,16.12,4800.0,15.8146,15.8245,15.795,15.8245,4800.0
2006-04-05 10:40:00,16.11,16.12,16.09,16.09,1000.0,15.8146,15.8245,15.795,15.795,1000.0
2006-04-05 10:45:00,16.11,16.15,16.08,16.12,7500.0,15.8146,15.8539,15.7852,15.8245,7500.0
2006-04-05 10:50:00,16.1,16.13,16.06,16.08,6400.0,15.8048,15.8343,15.7656,15.7852,6400.0
2006-04-05 10:55:00,16.05,16.07,15.99,16.03,5400.0,15.7557,15.7754,15.6968,15.7361,5400.0
2006-04-05 11:00:00,16.01,16.05,16.0,16.03,6800.0,15.7165,15.7557,15.7067,15.7361,6800.0
2006-04-05 11:05:00,16.04,16.04,15.98,16.01,6500.0,15.7459,15.7459,15.687,15.7165,6500.0
2006-04-05 11:10:00,16.0,16.03,15.95,15.95,7300.0,15.7067,15.7361,15.6576,15.6576,7300.0
2006-04-05 11:15:00,15.97,16.0,15.92,15.99,9800.0,15.6772,15.7067,15.6281,15.6968,9800.0
2006-04-05 11:20:00,16.0,16.03,15.98,16.02,4400.0,15.7067,15.7361,15.687,15.7263,4400.0
2006-04-05 11:25:00,16.02,16.06,16.01,16.03,11900.0,15.7263,15.7656,15.7165,15.7361,11900.0
2006-04-05 11:30:00,16.04,16.04,15.96,15.96,5900.0,15.7459,15.7459,15.6674,15.6674,5900.0
2006-04-05 11:35:00,15.96,15.98,15.91,15.96,7600.0,15.6674,15.687,15.6183,15.6674,7600.0
2006-04-05 11:40:00,15.96,15.97,15.95,15.96,1100.0,15.6674,15.6772,15.6576,15.6674,1100.0
2006-04-05 11:45:00,15.95,15.99,15.92,15.99,4800.0,15.6576,15.6968,15.6281,15.6968,4800.0
2006-04-05 11:50:00,15.99,15.99,15.96,15.98,1600.0,15.6968,15.6968,15.6674,15.687,1600.0
2006-04-05 11:55:00,15.98,16.01,15.97,16.0,6600.0,15.687,15.7165,15.6772,15.7067,6600.0
2006-04-05 12:00:00,15.99,16.0,15.98,15.99,1200.0,15.6968,15.7067,15.687,15.6968,1200.0
2006-04-05 12:05:00,15.99,16.06,15.98,16.06,4400.0,15.6968,15.7656,15.687,15.7656,4400.0
2006-04-05 12:10:00,16.05,16.1,16.05,16.06,6300.0,15.7557,15.8048,15.7557,15.7656,6300.0
2006-04-05 12:15:00,16.08,16.09,16.08,16.09,2000.0,15.7852,15.795,15.7852,15.795,2000.0
2006-04-05 12:20:00,16.09,16.1,16.08,16.08,6600.0,15.795,15.8048,15.7852,15.7852,6600.0
2006-04-05 12:25:00,16.08,16.09,16.06,16.08,1400.0,15.7852,15.795,15.7656,15.7852,1400.0
2006-04-05 12:30:00,16.08,16.1,16.07,16.1,3000.0,15.7852,15.8048,15.7754,15.8048,3000.0
2006-04-05 12:35:00,16.1,16.12,16.1,16.12,4900.0,15.8048,15.8245,15.8048,15.8245,4900.0
2006-04-05 12:40:00,16.11,16.14,16.09,16.14,4600.0,15.8146,15.8441,15.795,15.8441,4600.0
2006-04-05 12:45:00,16.14,16.14,16.13,16.14,7500.0,15.8441,15.8441,15.8343,15.8441,7500.0
2006-04-05 12:50:00,16.14,16.14,16.13,16.14,10600.0,15.8441,15.8441,15.8343,15.8441,10600.0
2006-04-05 12:55:00,16.14,16.14,16.11,16.12,4900.0,15.8441,15.8441,15.8146,15.8245,4900.0
2006-04-05 13:00:00,16.12,16.17,16.12,16.17,6500.0,15.8245,15.8735,15.8245,15.8735,6500.0
2006-04-05 13:05:00,16.17,16.19,16.15,16.15,7200.0,15.8735,15.8932,15.8539,15.8539,7200.0
2006-04-05 13:10:00,16.16,16.18,16.16,16.18,2400.0,15.8637,15.8834,15.8637,15.8834,2400.0
2006-04-05 13:15:00,16.19,16.19,16.15,16.16,7400.0,15.8932,15.8932,15.8539,15.8637,7400.0
2006-04-05 13:20:00,16.16,16.2,16.16,16.2,7400.0,15.8637,15.903,15.8637,15.903,7400.0
2006-04-05 13:25:00,16.19,16.2,16.19,16.2,5000.0,15.8932,15.903,15.8932,15.903,5000.0
2006-04-05 13:30:00,16.2,16.27,16.19,16.27,23500.0,15.903,15.9717,15.8932,15.9717,23500.0
2006-04-05 13:35:00,16.27,16.33,16.26,16.26,26300.0,15.9717,16.0306,15.9619,15.9619,26300.0
2006-04-05 13:40:00,16.27,16.27,16.22,16.25,12800.0,15.9717,15.9717,15.9226,15.9521,12800.0
2006-04-05 13:45:00,16.26,16.27,16.23,16.25,4500.0,15.9619,15.9717,15.9324,15.9521,4500.0
2006-04-05 13:50:00,16.25,16.31,16.23,16.25,6500.0,15.9521,16.011,15.9324,15.9521,6500.0
2006-04-05 13:55:00,16.25,16.28,16.24,16.24,2400.0,15.9521,15.9815,15.9423,15.9423,2400.0
2006-04-05 14:00:00,16.24,16.25,16.21,16.23,2900.0,15.9423,15.9521,15.9128,15.9324,2900.0
2006-04-05 14:05:00,16.22,16.27,16.22,16.26,6400.0,15.9226,15.9717,15.9226,15.9619,6400.0
2006-04-05 14:10:00,16.27,16.28,16.23,16.25,4000.0,15.9717,15.9815,15.9324,15.9521,4000.0
2006-04-05 14:15:00,16.24,16.28,16.23,16.26,6900.0,15.9423,15.9815,15.9324,15.9619,6900.0
2006-04-05 14:20:00,16.27,16.28,16.24,16.27,3800.0,15.9717,15.9815,15.9423,15.9717,3800.0
2006-04-05 14:25:00,16.27,16.35,16.27,16.31,21100.0,15.9717,16.0502,15.9717,16.011,21100.0
2006-04-05 14:30:00,16.32,16.33,16.31,16.32,14200.0,16.0208,16.0306,16.011,16.0208,14200.0
2006-04-05 14:35:00,16.32,16.33,16.31,16.33,20200.0,16.0208,16.0306,16.011,16.0306,20200.0
2006-04-05 14:40:00,16.32,16.33,16.3,16.33,21800.0,16.0208,16.0306,16.0012,16.0306,21800.0
2006-04-05 14:45:00,16.31,16.37,16.31,16.37,25100.0,16.011,16.0699,16.011,16.0699,25100.0
2006-04-05 14:50:00,16.37,16.42,16.36,16.39,30100.0,16.0699,16.119,16.0601,16.0895,30100.0
2006-04-05 14:55:00,16.4,16.4,16.37,16.4,10600.0,16.0993,16.0993,16.0699,16.0993,10600.0
2006-04-05 15:00:00,16.39,16.45,16.37,16.41,26000.0,16.0895,16.1484,16.0699,16.1091,26000.0
2006-04-05 15:05:00,16.41,16.43,16.32,16.34,10200.0,16.1091,16.1288,16.0208,16.0404,10200.0
2006-04-05 15:10:00,16.34,16.36,16.31,16.35,11700.0,16.0404,16.0601,16.011,16.0502,11700.0
2006-04-05 15:15:00,16.35,16.37,16.33,16.37,11600.0,16.0502,16.0699,16.0306,16.0699,11600.0
2006-04-05 15:20:00,16.37,16.42,16.37,16.39,5400.0,16.0699,16.119,16.0699,16.0895,5400.0
2006-04-05 15:25:00,16.38,16.39,16.32,16.33,6900.0,16.0797,16.0895,16.0208,16.0306,6900.0
2006-04-05 15:30:00,16.32,16.37,16.32,16.36,14300.0,16.0208,16.0699,16.0208,16.0601,14300.0
2006-04-05 15:35:00,16.35,16.36,16.34,16.36,9600.0,16.0502,16.0601,16.0404,16.0601,9600.0
2006-04-05 15:40:00,16.36,16.38,16.36,16.37,11200.0,16.0601,16.0797,16.0601,16.0699,11200.0
2006-04-05 15:45:00,16.36,16.43,16.36,16.38,15400.0,16.0601,16.1288,16.0601,16.0797,15400.0
2006-04-05 15:50:00,16.38,16.4,16.37,16.4,17900.0,16.0797,16.0993,16.0699,16.0993,17900.0
2006-04-05 15:55:00,16.41,16.45,16.39,16.42,22200.0,16.1091,16.1484,16.0895,16.119,22200.0
2006-04-06 09:30:00,16.35,16.4,16.35,16.4,8700.0,16.0502,16.0993,16.0502,16.0993,8700.0
2006-04-06 09:35:00,16.36,16.43,16.27,16.43,7900.0,16.0601,16.1288,15.9717,16.1288,7900.0
2006-04-06 09:40:00,16.42,16.49,16.38,16.49,8000.0,16.119,16.1877,16.0797,16.1877,8000.0
2006-04-06 09:45:00,16.48,16.48,16.36,16.37,8800.0,16.1779,16.1779,16.0601,16.0699,8800.0
2006-04-06 09:50:00,16.37,16.38,16.24,16.32,8700.0,16.0699,16.0797,15.9423,16.0208,8700.0
2006-04-06 09:55:00,16.33,16.34,16.25,16.34,4100.0,16.0306,16.0404,15.9521,16.0404,4100.0
2006-04-06 10:00:00,16.27,16.31,16.27,16.29,2300.0,15.9717,16.011,15.9717,15.9913,2300.0
2006-04-06 10:05:00,16.29,16.34,16.16,16.34,5700.0,15.9913,16.0404,15.8637,16.0404,5700.0
2006-04-06 10:10:00,16.35,16.39,16.31,16.34,4000.0,16.0502,16.0895,16.011,16.0404,4000.0
2006-04-06 10:15:00,16.37,16.39,16.35,16.36,5800.0,16.0699,16.0895,16.0502,16.0601,5800.0
2006-04-06 10:20:00,16.35,16.35,16.28,16.31,6700.0,16.0502,16.0502,15.9815,16.011,6700.0
2006-04-06 10:25:00,16.3,16.3,16.26,16.26,13500.0,16.0012,16.0012,15.9619,15.9619,13500.0
2006-04-06 10:30:00,16.27,16.28,16.23,16.24,9500.0,15.9717,15.9815,15.9324,15.9423,9500.0
2006-04-06 10:35:00,16.24,16.34,16.24,16.32,17100.0,15.9423,16.0404,15.9423,16.0208,17100.0
2006-04-06 10:40:00,16.34,16.37,16.31,16.37,6500.0,16.0404,16.0699,16.011,16.0699,6500.0
2006-04-06 10:45:00,16.37,16.38,16.37,16.38,2800.0,16.0699,16.0797,16.0699,16.0797,2800.0
2006-04-06 10:50:00,16.38,16.41,16.36,16.41,1226800.0,16.0797,16.1091,16.0601,16.1091,1226800.0
2006-04-06 10:55:00,16.4,16.44,16.35,16.44,17500.0,16.0993,16.1386,16.0502,16.1386,17500.0
2006-04-06 11:00:00,16.44,16.45,16.4,16.4,13500.0,16.1386,16.1484,16.0993,16.0993,13500.0
2006-04-06 11:05:00,16.37,16.41,16.37,16.41,54900.0,16.0699,16.1091,16.0699,16.1091,54900.0
2006-04-06 11:10:00,16.4,16.43,16.4,16.42,6100.0,16.0993,16.1288,16.0993,16.119,6100.0
2006-04-06 11:15:00,16.42,16.43,16.4,16.4,5900.0,16.119,16.1288,16.0993,16.0993,5900.0
2006-04-06 11:20:00,16.41,16.44,16.38,16.42,4000.0,16.1091,16.1386,16.0797,16.119,4000.0
2006-04-06 11:25:00,16.43,16.54,16.43,16.52,22300.0,16.1288,16.2368,16.1288,16.2171,22300.0
2006-04-06 11:30:00,16.54,16.56,16.5,16.54,16300.0,16.2368,16.2564,16.1975,16.2368,16300.0
2006-04-06 11:35:00,16.54,16.55,16.51,16.51,3500.0,16.2368,16.2466,16.2073,16.2073,3500.0
2006-04-06 11:40:00,16.51,16.55,16.51,16.54,22600.0,16.2073,16.2466,16.2073,16.2368,22600.0
2006-04-06 11:45:00,16.55,16.56,16.53,16.54,13800.0,16.2466,16.2564,16.2269,16.2368,13800.0
2006-04-06 11:50:00,16.54,16.54,16.48,16.48,7900.0,16.2368,16.2368,16.1779,16.1779,7900.0
2006-04-06 11:55:00,16.48,16.48,16.33,16.34,17500.0,16.1779,16.1779,16.0306,16.0404,17500.0
2006-04-06 12:00:00,16.33,16.35,16.33,16.35,6000.0,16.0306,16.0502,16.0306,16.0502,6000.0
2006-04-06 12:05:00,16.34,16.36,16.34,16.34,8500.0,16.0404,16.0601,16.0404,16.0404,8500.0
2006-04-06 12:10:00,16.34,16.36,16.34,16.35,4100.0,16.0404,16.0601,16.0404,16.0502,4100.0
2006-04-06 12:15:00,16.36,16.38,16.35,16.36,7800.0,16.0601,16.0797,16.0502,16.0601,7800.0
2006-04-06 12:20:00,16.37,16.37,16.36,16.36,5500.0,16.0699,16.0699,16.0601,16.0601,5500.0
2006-04-06 12:25:00,16.36,16.36,16.35,16.35,4000.0,16.0601,16.0601,16.0502,16.0502,4000.0
2006-04-06 12:30:00,16.36,16.39,16.36,16.38,6200.0,16.0601,16.0895,16.0601,16.0797,6200.0
2006-04-06 12:35:00,16.38,16.41,16.38,16.4,7300.0,16.0797,16.1091,16.0797,16.0993,7300.0
2006-04-06 12:40:00,16.39,16.43,16.39,16.43,1900.0,16.0895,16.1288,16.0895,16.1288,1900.0
2006-04-06 12:45:00,16.43,16.44,16.43,16.44,1200.0,16.1288,16.1386,16.1288,16.1386,1200.0
2006-04-06 12:50:00,16.43,16.43,16.39,16.4,5300.0,16.1288,16.1288,16.0895,16.0993,5300.0
2006-04-06 12:55:00,16.4,16.41,16.39,16.39,4400.0,16.0993,16.1091,16.0895,16.0895,4400.0
2006-04-06 13:00:00,16.4,16.41,16.39,16.39,3700.0,16.0993,16.1091,16.0895,16.0895,3700.0
2006-04-06 13:05:00,16.39,16.39,16.39,16.39,1800.0,16.0895,16.0895,16.0895,16.0895,1800.0
2006-04-06 13:10:00,16.38,16.47,16.38,16.47,9500.0,16.0797,16.168,16.0797,16.168,9500.0
2006-04-06 13:15:00,16.47,16.49,16.45,16.45,3100.0,16.168,16.1877,16.1484,16.1484,3100.0
2006-04-06 13:20:00,16.44,16.54,16.44,16.54,16900.0,16.1386,16.2368,16.1386,16.2368,16900.0
2006-04-06 13:25:00,16.54,16.54,16.5,16.5,11300.0,16.2368,16.2368,16.1975,16.1975,11300.0
2006-04-06 13:30:00,16.5,16.51,16.49,16.49,4000.0,16.1975,16.2073,16.1877,16.1877,4000.0
2006-04-06 13:35:00,16.49,16.51,16.48,16.5,7200.0,16.1877,16.2073,16.1779,16.1975,7200.0
2006-04-06 13:40:00,16.51,16.52,16.5,16.52,6500.0,16.2073,16.2171,16.1975,16.2171,6500.0
2006-04-06 13:45:00,16.53,16.55,16.53,16.55,10000.0,16.2269,16.2466,16.2269,16.2466,10000.0
2006-04-06 13:50:00,16.55,16.55,16.52,16.54,8300.0,16.2466,16.2466,16.2171,16.2368,8300.0
2006-04-06 13:55:00,16.55,16.58,16.55,16.58,14700.0,16.2466,16.276,16.2466,16.276,14700.0
2006-04-06 14:00:00,16.59,16.59,16.56,16.56,19700.0,16.2858,16.2858,16.2564,16.2564,19700.0
2006-04-06 14:05:00,16.57,16.58,16.54,16.56,43800.0,16.2662,16.276,16.2368,16.2564,43800.0
2006-04-06 14:10:00,16.56,16.57,16.54,16.56,14300.0,16.2564,16.2662,16.2368,16.2564,14300.0
2006-04-06 14:15:00,16.56,16.58,16.51,16.53,12400.0,16.2564,16.276,16.2073,16.2269,12400.0
2006-04-06 14:20:00,16.54,16.54,16.5,16.54,10600.0,16.2368,16.2368,16.1975,16.2368,10600.0
2006-04-06 14:25:00,16.54,16.55,16.51,16.52,10900.0,16.2368,16.2466,16.2073,16.2171,10900.0
2006-04-06 14:30:00,16.51,16.57,16.51,16.56,14500.0,16.2073,16.2662,16.2073,16.2564,14500.0
2006-04-06 14:35:00,16.54,16.54,16.51,16.51,7800.0,16.2368,16.2368,16.2073,16.2073,7800.0
2006-04-06 14:40:00,16.51,16.58,16.51,16.55,9900.0,16.2073,16.276,16.2073,16.2466,9900.0
2006-04-06 14:45:00,16.55,16.55,16.51,16.54,5800.0,16.2466,16.2466,16.2073,16.2368,5800.0
2006-04-06 14:50:00,16.51,16.53,16.5,16.5,7500.0,16.2073,16.2269,16.1975,16.1975,7500.0
2006-04-06 14:55:00,16.5,16.51,16.47,16.47,12600.0,16.1975,16.2073,16.168,16.168,12600.0
2006-04-06 15:00:00,16.47,16.49,16.44,16.45,8500.0,16.168,16.1877,16.1386,16.1484,8500.0
2006-04-06 15:05:00,16.44,16.51,16.44,16.5,9300.0,16.1386,16.2073,16.1386,16.1975,9300.0
2006-04-06 15:10:00,16.5,16.6,16.5,16.57,35200.0,16.1975,16.2957,16.1975,16.2662,35200.0
2006-04-06 15:15:00,16.57,16.57,16.53,16.53,7600.0,16.2662,16.2662,16.2269,16.2269,7600.0
2006-04-06 15:20:00,16.52,16.53,16.5,16.5,13100.0,16.2171,16.2269,16.1975,16.1975,13100.0
2006-04-06 15:25:00,16.5,16.52,16.48,16.5,16700.0,16.1975,16.2171,16.1779,16.1975,16700.0
2006-04-06 15:30:00,16.49,16.5,16.45,16.49,19700.0,16.1877,16.1975,16.1484,16.1877,19700.0
2006-04-06 15:35:00,16.49,16.52,16.49,16.51,30200.0,16.1877,16.2171,16.1877,16.2073,30200.0
2006-04-06 15:40:00,16.51,16.53,16.49,16.5,13400.0,16.2073,16.2269,16.1877,16.1975,13400.0
2006-04-06 15:45:00,16.5,16.52,16.49,16.51,13200.0,16.1975,16.2171,16.1877,16.2073,13200.0
2006-04-06 15:50:00,16.5,16.54,16.49,16.54,19700.0,16.1975,16.2368,16.1877,16.2368,19700.0
2006-04-06 15:55:00,16.53,16.56,16.49,16.55,25700.0,16.2269,16.2564,16.1877,16.2466,25700.0
2006-04-07 09:30:00,16.64,16.67,16.57,16.66,14100.0,16.3349,16.3644,16.2662,16.3546,14100.0
2006-04-07 09:35:00,16.66,16.8,16.59,16.8,18500.0,16.3546,16.492,16.2858,16.492,18500.0
2006-04-07 09:40:00,16.79,16.81,16.71,16.71,5600.0,16.4822,16.5018,16.4036,16.4036,5600.0
2006-04-07 09:45:00,16.69,16.77,16.69,16.77,4200.0,16.384,16.4625,16.384,16.4625,4200.0
2006-04-07 09:50:00,16.76,16.76,16.69,16.7,3700.0,16.4527,16.4527,16.384,16.3938,3700.0
2006-04-07 09:55:00,16.74,16.74,16.71,16.74,6200.0,16.4331,16.4331,16.4036,16.4331,6200.0
2006-04-07 10:00:00,16.71,16.75,16.66,16.75,14300.0,16.4036,16.4429,16.3546,16.4429,14300.0
2006-04-07 10:05:00,16.73,16.78,16.71,16.78,15400.0,16.4233,16.4724,16.4036,16.4724,15400.0
2006-04-07 10:10:00,16.77,16.77,16.72,16.72,4700.0,16.4625,16.4625,16.4135,16.4135,4700.0
2006-04-07 10:15:00,16.72,16.72,16.66,16.67,6400.0,16.4135,16.4135,16.3546,16.3644,6400.0
2006-04-07 10:20:00,16.67,16.68,16.56,16.59,22100.0,16.3644,16.3742,16.2564,16.2858,22100.0
2006-04-07 10:25:00,16.56,16.56,16.48,16.49,11700.0,16.2564,16.2564,16.1779,16.1877,11700.0
2006-04-07 10:30:00,16.49,16.49,16.43,16.45,8900.0,16.1877,16.1877,16.1288,16.1484,8900.0
2006-04-07 10:35:00,16.48,16.52,16.45,16.5,7000.0,16.1779,16.2171,16.1484,16.1975,7000.0
2006-04-07 10:40:00,16.52,16.54,16.5,16.53,9600.0,16.2171,16.2368,16.1975,16.2269,9600.0
2006-04-07 10:45:00,16.53,16.54,16.46,16.49,14500.0,16.2269,16.2368,16.1582,16.1877,14500.0
2006-04-07 10:50:00,16.49,16.54,16.48,16.51,6500.0,16.1877,16.2368,16.1779,16.2073,6500.0
2006-04-07 10:55:00,16.52,16.58,16.5,16.5,5100.0,16.2171,16.276,16.1975,16.1975,5100.0
2006-04-07 11:00:00,16.51,16.55,16.51,16.55,3400.0,16.2073,16.2466,16.2073,16.2466,3400.0
2006-04-07 11:05:00,16.54,16.55,16.49,16.55,5900.0,16.2368,16.2466,16.1877,16.2466,5900.0
2006-04-07 11:10:00,16.52,16.54,16.5,16.54,5000.0,16.2171,16.2368,16.1975,16.2368,5000.0
2006-04-07 11:15:00,16.54,16.54,16.51,16.54,5500.0,16.2368,16.2368,16.2073,16.2368,5500.0
2006-04-07 11:20:00,16.53,16.53,16.49,16.51,12000.0,16.2269,16.2269,16.1877,16.2073,12000.0
2006-04-07 11:25:00,16.51,16.53,16.45,16.46,10900.0,16.2073,16.2269,16.1484,16.1582,10900.0
2006-04-07 11:30:00,16.46,16.47,16.45,16.45,6900.0,16.1582,16.168,16.1484,16.1484,6900.0
2006-04-07 11:35:00,16.45,16.47,16.44,16.46,18700.0,16.1484,16.168,16.1386,16.1582,18700.0
2006-04-07 11:40:00,16.46,16.46,16.43,16.43,4300.0,16.1582,16.1582,16.1288,16.1288,4300.0
2006-04-07 11:45:00,16.41,16.43,16.34,16.36,15700.0,16.1091,16.1288,16.0404,16.0601,15700.0
2006-04-07 11:50:00,16.35,16.43,16.34,16.41,8100.0,16.0502,16.1288,16.0404,16.1091,8100.0
2006-04-07 11:55:00,16.4,16.4,16.38,16.4,3300.0,16.0993,16.0993,16.0797,16.0993,3300.0
2006-04-07 12:00:00,16.4,16.4,16.38,16.39,4600.0,16.0993,16.0993,16.0797,16.0895,4600.0
2006-04-07 12:05:00,16.42,16.5,16.42,16.46,16800.0,16.119,16.1975,16.119,16.1582,16800.0
2006-04-07 12:10:00,16.46,16.46,16.37,16.45,7400.0,16.1582,16.1582,16.0699,16.1484,7400.0
2006-04-07 12:15:00,16.45,16.56,16.45,16.52,13600.0,16.1484,16.2564,16.1484,16.2171,13600.0
2006-04-07 12:20:00,16.51,16.52,16.48,16.48,14000.0,16.2073,16.2171,16.1779,16.1779,14000.0
2006-04-07 12:25:00,16.48,16.53,16.47,16.52,4600.0,16.1779,16.2269,16.168,16.2171,4600.0
2006-04-07 12:30:00,16.5,16.51,16.5,16.5,1600.0,16.1975,16.2073,16.1975,16.1975,1600.0
2006-04-07 12:35:00,16.5,16.5,16.49,16.5,24700.0,16.1975,16.1975,16.1877,16.1975,24700.0
2006-04-07 12:40:00,16.55,16.55,16.51,16.51,6200.0,16.2466,16.2466,16.2073,16.2073,6200.0
2006-04-07 12:45:00,16.51,16.54,16.51,16.52,3400.0,16.2073,16.2368,16.2073,16.2171,3400.0
2006-04-07 12:50:00,16.52,16.54,16.49,16.49,9500.0,16.2171,16.2368,16.1877,16.1877,9500.0
2006-04-07 12:55:00,16.49,16.55,16.49,16.51,27600.0,16.1877,16.2466,16.1877,16.2073,27600.0
2006-04-07 13:00:00,16.51,16.51,16.49,16.49,6800.0,16.2073,16.2073,16.1877,16.1877,6800.0
2006-04-07 13:05:00,16.49,16.52,16.49,16.52,6600.0,16.1877,16.2171,16.1877,16.2171,6600.0
2006-04-07 13:10:00,16.51,16.51,16.5,16.5,4500.0,16.2073,16.2073,16.1975,16.1975,4500.0
2006-04-07 13:15:00,16.52,16.55,16.51,16.51,5800.0,16.2171,16.2466,16.2073,16.2073,5800.0
2006-04-07 13:20:00,16.52,16.52,16.5,16.5,77000.0,16.2171,16.2171,16.1975,16.1975,77000.0
2006-04-07 13:25:00,16.49,16.54,16.49,16.53,9000.0,16.1877,16.2368,16.1877,16.2269,9000.0
2006-04-07 13:30:00,16.54,16.55,16.49,16.49,6300.0,16.2368,16.2466,16.1877,16.1877,6300.0
2006-04-07 13:35:00,16.5,16.51,16.44,16.47,17800.0,16.1975,16.2073,16.1386,16.168,17800.0
2006-04-07 13:40:00,16.47,16.47,16.39,16.4,5400.0,16.168,16.168,16.0895,16.0993,5400.0
2006-04-07 13:45:00,16.41,16.46,16.41,16.44,6700.0,16.1091,16.1582,16.1091,16.1386,6700.0
2006-04-07 13:50:00,16.44,16.45,16.42,16.42,4200.0,16.1386,16.1484,16.119,16.119,4200.0
2006-04-07 13:55:00,16.42,16.43,16.41,16.41,5000.0,16.119,16.1288,16.1091,16.1091,5000.0
2006-04-07 14:00:00,16.41,16.52,16.41,16.52,3900.0,16.1091,16.2171,16.1091,16.2171,3900.0
2006-04-07 14:05:00,16.53,16.54,16.5,16.51,9000.0,16.2269,16.2368,16.1975,16.2073,9000.0
2006-04-07 14:10:00,16.51,16.55,16.51,16.51,5400.0,16.2073,16.2466,16.2073,16.2073,5400.0
2006-04-07 14:15:00,16.51,16.59,16.5,16.55,360800.0,16.2073,16.2858,16.1975,16.2466,360800.0
2006-04-07 14:20:00,16.54,16.54,16.49,16.5,13200.0,16.2368,16.2368,16.1877,16.1975,13200.0
2006-04-07 14:25:00,16.5,16.5,16.47,16.48,7200.0,16.1975,16.1975,16.168,16.1779,7200.0
2006-04-07 14:30:00,16.48,16.49,16.46,16.46,7500.0,16.1779,16.1877,16.1582,16.1582,7500.0
2006-04-07 14:35:00,16.46,16.49,16.46,16.49,6100.0,16.1582,16.1877,16.1582,16.1877,6100.0
2006-04-07 14:40:00,16.49,16.55,16.49,16.54,11200.0,16.1877,16.2466,16.1877,16.2368,11200.0
2006-04-07 14:45:00,16.54,16.56,16.53,16.55,11100.0,16.2368,16.2564,16.2269,16.2466,11100.0
2006-04-07 14:50:00,16.56,16.62,16.56,16.61,12500.0,16.2564,16.3153,16.2564,16.3055,12500.0
2006-04-07 14:55:00,16.6,16.61,16.57,16.58,10200.0,16.2957,16.3055,16.2662,16.276,10200.0
2006-04-07 15:00:00,16.58,16.58,16.56,16.57,7700.0,16.276,16.276,16.2564,16.2662,7700.0
2006-04-07 15:05:00,16.58,16.63,16.57,16.61,5300.0,16.276,16.3251,16.2662,16.3055,5300.0
2006-04-07 15:10:00,16.62,16.63,16.57,16.57,18700.0,16.3153,16.3251,16.2662,16.2662,18700.0
2006-04-07 15:15:00,16.56,16.57,16.54,16.54,11800.0,16.2564,16.2662,16.2368,16.2368,11800.0
2006-04-07 15:20:00,16.54,16.6,16.54,16.57,9900.0,16.2368,16.2957,16.2368,16.2662,9900.0
2006-04-07 15:25:00,16.56,16.59,16.54,16.55,13600.0,16.2564,16.2858,16.2368,16.2466,13600.0
2006-04-07 15:30:00,16.54,16.56,16.54,16.54,10400.0,16.2368,16.2564,16.2368,16.2368,10400.0
2006-04-07 15:35:00,16.55,16.55,16.53,16.55,7200.0,16.2466,16.2466,16.2269,16.2466,7200.0
2006-04-07 15:40:00,16.54,16.54,16.47,16.53,15100.0,16.2368,16.2368,16.168,16.2269,15100.0
2006-04-07 15:45:00,16.51,16.55,16.51,16.53,5000.0,16.2073,16.2466,16.2073,16.2269,5000.0
2006-04-07 15:50:00,16.54,16.56,16.52,16.53,15000.0,16.2368,16.2564,16.2171,16.2269,15000.0
2006-04-07 15:55:00,16.53,16.57,16.52,16.57,37900.0,16.2269,16.2662,16.2171,16.2662,37900.0
2006-04-10 09:30:00,16.57,16.57,16.5,16.5,8900.0,16.2662,16.2662,16.1975,16.1975,8900.0
2006-04-10 09:35:00,16.5,16.62,16.5,16.62,6200.0,16.1975,16.3153,16.1975,16.3153,6200.0
2006-04-10 09:40:00,16.61,16.63,16.61,16.63,3100.0,16.3055,16.3251,16.3055,16.3251,3100.0
2006-04-10 09:45:00,16.63,16.63,16.56,16.58,10400.0,16.3251,16.3251,16.2564,16.276,10400.0
2006-04-10 09:50:00,16.55,16.63,16.55,16.63,2500.0,16.2466,16.3251,16.2466,16.3251,2500.0
2006-04-10 09:55:00,16.56,16.57,16.51,16.52,8300.0,16.2564,16.2662,16.2073,16.2171,8300.0
2006-04-10 10:00:00,16.55,16.56,16.5,16.5,6800.0,16.2466,16.2564,16.1975,16.1975,6800.0
2006-04-10 10:05:00,16.47,16.51,16.46,16.46,5600.0,16.168,16.2073,16.1582,16.1582,5600.0
2006-04-10 10:10:00,16.48,16.5,16.45,16.45,5500.0,16.1779,16.1975,16.1484,16.1484,5500.0
2006-04-10 10:15:00,16.46,16.46,16.39,16.4,3800.0,16.1582,16.1582,16.0895,16.0993,3800.0
2006-04-10 10:20:00,16.4,16.4,16.37,16.4,7100.0,16.0993,16.0993,16.0699,16.0993,7100.0
2006-04-10 10:25:00,16.38,16.41,16.37,16.38,5600.0,16.0797,16.1091,16.0699,16.0797,5600.0
2006-04-10 10:30:00,16.38,16.38,16.33,16.38,10100.0,16.0797,16.0797,16.0306,16.0797,10100.0
2006-04-10 10:35:00,16.39,16.39,16.28,16.29,11700.0,16.0895,16.0895,15.9815,15.9913,11700.0
2006-04-10 10:40:00,16.29,16.36,16.29,16.35,5400.0,15.9913,16.0601,15.9913,16.0502,5400.0
2006-04-10 10:45:00,16.35,16.36,16.32,16.36,6200.0,16.0502,16.0601,16.0208,16.0601,6200.0
2006-04-10 10:50:00,16.37,16.38,16.36,16.37,10700.0,16.0699,16.0797,16.0601,16.0699,10700.0
2006-04-10 10:55:00,16.37,16.37,16.36,16.36,2000.0,16.0699,16.0699,16.0601,16.0601,2000.0
2006-04-10 11:00:00,16.36,16.4,16.36,16.39,4600.0,16.0601,16.0993,16.0601,16.0895,4600.0
2006-04-10 11:05:00,16.39,16.4,16.38,16.38,7500.0,16.0895,16.0993,16.0797,16.0797,7500.0
2006-04-10 11:10:00,16.39,16.4,16.37,16.4,12500.0,16.0895,16.0993,16.0699,16.0993,12500.0
2006-04-10 11:15:00,16.38,16.39,16.38,16.39,4500.0,16.0797,16.0895,16.0797,16.0895,4500.0
2006-04-10 11:20:00,16.38,16.4,16.38,16.39,5400.0,16.0797,16.0993,16.0797,16.0895,5400.0
2006-04-10 11:25:00,16.4,16.4,16.4,16.4,6200.0,16.0993,16.0993,16.0993,16.0993,6200.0
2006-04-10 11:30:00,16.4,16.46,16.4,16.45,5800.0,16.0993,16.1582,16.0993,16.1484,5800.0
2006-04-10 11:35:00,16.45,16.45,16.44,16.44,6700.0,16.1484,16.1484,16.1386,16.1386,6700.0
2006-04-10 11:40:00,16.42,16.45,16.42,16.45,3400.0,16.119,16.1484,16.119,16.1484,3400.0
2006-04-10 11:45:00,16.45,16.48,16.44,16.47,6300.0,16.1484,16.1779,16.1386,16.168,6300.0
2006-04-10 11:50:00,16.44,16.45,16.44,16.44,1200.0,16.1386,16.1484,16.1386,16.1386,1200.0
2006-04-10 11:55:00,16.42,16.45,16.42,16.45,2200.0,16.119,16.1484,16.119,16.1484,2200.0
2006-04-10 12:00:00,16.44,16.49,16.43,16.49,4500.0,16.1386,16.1877,16.1288,16.1877,4500.0
2006-04-10 12:05:00,16.49,16.49,16.46,16.46,2100.0,16.1877,16.1877,16.1582,16.1582,2100.0
2006-04-10 12:10:00,16.47,16.51,16.46,16.49,5800.0,16.168,16.2073,16.1582,16.1877,5800.0
2006-04-10 12:15:00,16.48,16.48,16.44,16.46,4200.0,16.1779,16.1779,16.1386,16.1582,4200.0
2006-04-10 12:20:00,16.47,16.49,16.47,16.48,900.0,16.168,16.1877,16.168,16.1779,900.0
2006-04-10 12:25:00,16.48,16.51,16.47,16.49,9100.0,16.1779,16.2073,16.168,16.1877,9100.0
2006-04-10 12:30:00,16.47,16.5,16.47,16.48,2500.0,16.168,16.1975,16.168,16.1779,2500.0
2006-04-10 12:35:00,16.48,16.48,16.47,16.47,1500.0,16.1779,16.1779,16.168,16.168,1500.0
2006-04-10 12:40:00,16.47,16.47,16.43,16.44,5700.0,16.168,16.168,16.1288,16.1386,5700.0
2006-04-10 12:45:00,16.43,16.43,16.4,16.4,3900.0,16.1288,16.1288,16.0993,16.0993,3900.0
2006-04-10 12:50:00,16.39,16.4,16.38,16.38,3500.0,16.0895,16.0993,16.0797,16.0797,3500.0
2006-04-10 12:55:00,16.37,16.38,16.35,16.35,9500.0,16.0699,16.0797,16.0502,16.0502,9500.0
2006-04-10 13:00:00,16.36,16.37,16.35,16.37,2700.0,16.0601,16.0699,16.0502,16.0699,2700.0
2006-04-10 13:05:00,16.38,16.4,16.38,16.38,4700.0,16.0797,16.0993,16.0797,16.0797,4700.0
2006-04-10 13:10:00,16.38,16.41,16.37,16.39,6700.0,16.0797,16.1091,16.0699,16.0895,6700.0
2006-04-10 13:15:00,16.38,16.38,16.38,16.38,2800.0,16.0797,16.0797,16.0797,16.0797,2800.0
2006-04-10 13:20:00,16.38,16.38,16.36,16.36,6300.0,16.0797,16.0797,16.0601,16.0601,6300.0
2006-04-10 13:25:00,16.35,16.35,16.32,16.32,16800.0,16.0502,16.0502,16.0208,16.0208,16800.0
2006-04-10 13:30:00,16.32,16.32,16.3,16.31,6000.0,16.0208,16.0208,16.0012,16.011,6000.0
2006-04-10 13:35:00,16.31,16.31,16.27,16.28,13600.0,16.011,16.011,15.9717,15.9815,13600.0
2006-04-10 13:40:00,16.26,16.27,16.19,16.25,7900.0,15.9619,15.9717,15.8932,15.9521,7900.0
2006-04-10 13:45:00,16.24,16.24,16.21,16.22,5700.0,15.9423,15.9423,15.9128,15.9226,5700.0
2006-04-10 13:50:00,16.22,16.24,16.21,16.22,6000.0,15.9226,15.9423,15.9128,15.9226,6000.0
2006-04-10 13:55:00,16.21,16.21,16.2,16.21,10500.0,15.9128,15.9128,15.903,15.9128,10500.0
2006-04-10 14:00:00,16.21,16.22,16.21,16.21,1800.0,15.9128,15.9226,15.9128,15.9128,1800.0
2006-04-10 14:05:00,16.21,16.23,16.21,16.23,8500.0,15.9128,15.9324,15.9128,15.9324,8500.0
2006-04-10 14:10:00,16.23,16.23,16.22,16.22,4000.0,15.9324,15.9324,15.9226,15.9226,4000.0
2006-04-10 14:15:00,16.22,16.22,16.18,16.19,13400.0,15.9226,15.9226,15.8834,15.8932,13400.0
2006-04-10 14:20:00,16.19,16.22,16.19,16.2,6600.0,15.8932,15.9226,15.8932,15.903,6600.0
2006-04-10 14:25:00,16.2,16.2,16.16,16.17,16000.0,15.903,15.903,15.8637,15.8735,16000.0
2006-04-10 14:30:00,16.17,16.18,16.15,16.16,10400.0,15.8735,15.8834,15.8539,15.8637,10400.0
2006-04-10 14:35:00,16.16,16.16,16.14,16.14,9600.0,15.8637,15.8637,15.8441,15.8441,9600.0
2006-04-10 14:40:00,16.15,16.16,16.14,16.15,6900.0,15.8539,15.8637,15.8441,15.8539,6900.0
2006-04-10 14:45:00,16.15,16.17,16.15,16.17,5600.0,15.8539,15.8735,15.8539,15.8735,5600.0
2006-04-10 14:50:00,16.16,16.17,16.15,16.15,4900.0,15.8637,15.8735,15.8539,15.8539,4900.0
2006-04-10 14:55:00,16.15,16.18,16.14,16.17,12200.0,15.8539,15.8834,15.8441,15.8735,12200.0
2006-04-10 15:00:00,16.17,16.22,16.16,16.2,5100.0,15.8735,15.9226,15.8637,15.903,5100.0
2006-04-10 15:05:00,16.19,16.19,16.11,16.15,11400.0,15.8932,15.8932,15.8146,15.8539,11400.0
2006-04-10 15:10:00,16.11,16.15,16.11,16.12,14200.0,15.8146,15.8539,15.8146,15.8245,14200.0
2006-04-10 15:15:00,16.13,16.15,16.13,16.15,3300.0,15.8343,15.8539,15.8343,15.8539,3300.0
2006-04-10 15:20:00,16.16,16.18,16.15,16.17,6700.0,15.8637,15.8834,15.8539,15.8735,6700.0
2006-04-10 15:25:00,16.17,16.17,16.15,16.16,8100.0,15.8735,15.8735,15.8539,15.8637,8100.0
2006-04-10 15:30:00,16.16,16.17,16.14,16.16,3600.0,15.8637,15.8735,15.8441,15.8637,3600.0
2006-04-10 15:35:00,16.15,16.17,16.14,16.14,8900.0,15.8539,15.8735,15.8441,15.8441,8900.0
2006-04-10 15:40:00,16.14,16.14,16.12,16.12,6900.0,15.8441,15.8441,15.8245,15.8245,6900.0
2006-04-10 15:45:00,16.12,16.14,16.1,16.1,19800.0,15.8245,15.8441,15.8048,15.8048,19800.0
2006-04-10 15:50:00,16.09,16.14,16.07,16.14,17200.0,15.795,15.8441,15.7754,15.8441,17200.0
2006-04-10 15:55:00,16.14,16.2,16.12,16.15,21200.0,15.8441,15.903,15.8245,15.8539,21200.0
2006-04-11 09:30:00,16.18,16.18,15.75,15.75,60700.0,15.8834,15.8834,15.4612,15.4612,60700.0
2006-04-11 09:35:00,15.73,15.86,15.65,15.83,33300.0,15.4416,15.5692,15.3631,15.5398,33300.0
2006-04-11 09:40:00,15.82,15.84,15.66,15.67,24100.0,15.53,15.5496,15.3729,15.3827,24100.0
2006-04-11 09:45:00,15.67,15.72,15.66,15.69,29900.0,15.3827,15.4318,15.3729,15.4023,29900.0
2006-04-11 09:50:00,15.72,15.72,15.59,15.61,48700.0,15.4318,15.4318,15.3042,15.3238,48700.0
2006-04-11 09:55:00,15.61,15.62,15.47,15.5,52600.0,15.3238,15.3336,15.1864,15.2158,52600.0
2006-04-11 10:00:00,15.5,15.54,15.38,15.39,82400.0,15.2158,15.2551,15.098,15.1078,82400.0
2006-04-11 10:05:00,15.38,15.5,15.38,15.45,40200.0,15.098,15.2158,15.098,15.1667,40200.0
2006-04-11 10:10:00,15.45,15.46,15.41,15.44,27500.0,15.1667,15.1766,15.1275,15.1569,27500.0
2006-04-11 10:15:00,15.44,15.46,15.41,15.43,22000.0,15.1569,15.1766,15.1275,15.1471,22000.0
2006-04-11 10:20:00,15.42,15.48,15.42,15.43,19500.0,15.1373,15.1962,15.1373,15.1471,19500.0
2006-04-11 10:25:00,15.45,15.5,15.42,15.42,13100.0,15.1667,15.2158,15.1373,15.1373,13100.0
2006-04-11 10:30:00,15.43,15.43,15.36,15.36,19100.0,15.1471,15.1471,15.0784,15.0784,19100.0
2006-04-11 10:35:00,15.37,15.37,15.32,15.35,13700.0,15.0882,15.0882,15.0391,15.0686,13700.0
2006-04-11 10:40:00,15.33,15.36,15.31,15.33,8200.0,15.0489,15.0784,15.0293,15.0489,8200.0
2006-04-11 10:45:00,15.33,15.33,15.25,15.3,36300.0,15.0489,15.0489,14.9704,15.0195,36300.0
2006-04-11 10:50:00,15.3,15.31,15.27,15.3,37500.0,15.0195,15.0293,14.99,15.0195,37500.0
2006-04-11 10:55:00,15.27,15.3,15.27,15.3,21100.0,14.99,15.0195,14.99,15.0195,21100.0
2006-04-11 11:00:00,15.3,15.35,15.3,15.32,15800.0,15.0195,15.0686,15.0195,15.0391,15800.0
2006-04-11 11:05:00,15.35,15.4,15.32,15.32,58800.0,15.0686,15.1177,15.0391,15.0391,58800.0
2006-04-11 11:10:00,15.35,15.36,15.34,15.34,27100.0,15.0686,15.0784,15.0588,15.0588,27100.0
2006-04-11 11:15:00,15.34,15.39,15.34,15.38,13900.0,15.0588,15.1078,15.0588,15.098,13900.0
2006-04-11 11:20:00,15.37,15.44,15.37,15.43,13100.0,15.0882,15.1569,15.0882,15.1471,13100.0
2006-04-11 11:25:00,15.45,15.5,15.45,15.49,15800.0,15.1667,15.2158,15.1667,15.206,15800.0
2006-04-11 11:30:00,15.5,15.51,15.48,15.49,6600.0,15.2158,15.2256,15.1962,15.206,6600.0
2006-04-11 11:35:00,15.48,15.49,15.43,15.43,6800.0,15.1962,15.206,15.1471,15.1471,6800.0
2006-04-11 11:40:00,15.43,15.43,15.35,15.36,11600.0,15.1471,15.1471,15.0686,15.0784,11600.0
2006-04-11 11:45:00,15.36,15.39,15.35,15.37,12200.0,15.0784,15.1078,15.0686,15.0882,12200.0
2006-04-11 11:50:00,15.38,15.39,15.37,15.38,4400.0,15.098,15.1078,15.0882,15.098,4400.0
2006-04-11 11:55:00,15.38,15.41,15.38,15.38,3900.0,15.098,15.1275,15.098,15.098,3900.0
2006-04-11 12:00:00,15.38,15.39,15.35,15.36,9800.0,15.098,15.1078,15.0686,15.0784,9800.0
2006-04-11 12:05:00,15.35,15.39,15.35,15.37,15700.0,15.0686,15.1078,15.0686,15.0882,15700.0
2006-04-11 12:10:00,15.37,15.39,15.35,15.36,17600.0,15.0882,15.1078,15.0686,15.0784,17600.0
2006-04-11 12:15:00,15.39,15.39,15.34,15.35,7100.0,15.1078,15.1078,15.0588,15.0686,7100.0
2006-04-11 12:20:00,15.35,15.39,15.35,15.39,8500.0,15.0686,15.1078,15.0686,15.1078,8500.0
2006-04-11 12:25:00,15.37,15.4,15.36,15.39,5100.0,15.0882,15.1177,15.0784,15.1078,5100.0
2006-04-11 12:30:00,15.37,15.4,15.35,15.36,10600.0,15.0882,15.1177,15.0686,15.0784,10600.0
2006-04-11 12:35:00,15.36,15.39,15.29,15.37,17300.0,15.0784,15.1078,15.0097,15.0882,17300.0
2006-04-11 12:40:00,15.37,15.39,15.33,15.39,8700.0,15.0882,15.1078,15.0489,15.1078,8700.0
2006-04-11 12:45:00,15.39,15.41,15.37,15.38,4300.0,15.1078,15.1275,15.0882,15.098,4300.0
2006-04-11 12:50:00,15.38,15.41,15.35,15.37,8800.0,15.098,15.1275,15.0686,15.0882,8800.0
2006-04-11 12:55:00,15.37,15.39,15.34,15.34,16300.0,15.0882,15.1078,15.0588,15.0588,16300.0
2006-04-11 13:00:00,15.34,15.35,15.31,15.33,21900.0,15.0588,15.0686,15.0293,15.0489,21900.0
2006-04-11 13:05:00,15.33,15.37,15.31,15.32,13800.0,15.0489,15.0882,15.0293,15.0391,13800.0
2006-04-11 13:10:00,15.31,15.33,15.29,15.3,10900.0,15.0293,15.0489,15.0097,15.0195,10900.0
2006-04-11 13:15:00,15.3,15.31,15.23,15.24,12800.0,15.0195,15.0293,14.9508,14.9606,12800.0
2006-04-11 13:20:00,15.23,15.24,15.2,15.23,9200.0,14.9508,14.9606,14.9213,14.9508,9200.0
2006-04-11 13:25:00,15.24,15.24,15.23,15.24,7800.0,14.9606,14.9606,14.9508,14.9606,7800.0
2006-04-11 13:30:00,15.24,15.24,15.21,15.22,6700.0,14.9606,14.9606,14.9311,14.941,6700.0
2006-04-11 13:35:00,15.22,15.24,15.21,15.22,20000.0,14.941,14.9606,14.9311,14.941,20000.0
2006-04-11 13:40:00,15.22,15.27,15.22,15.25,9100.0,14.941,14.99,14.941,14.9704,9100.0
2006-04-11 13:45:00,15.27,15.29,15.26,15.29,4000.0,14.99,15.0097,14.9802,15.0097,4000.0
2006-04-11 13:50:00,15.27,15.29,15.27,15.28,4900.0,14.99,15.0097,14.99,14.9999,4900.0
2006-04-11 13:55:00,15.3,15.33,15.28,15.33,5100.0,15.0195,15.0489,14.9999,15.0489,5100.0
2006-04-11 14:00:00,15.31,15.4,15.31,15.4,8100.0,15.0293,15.1177,15.0293,15.1177,8100.0
2006-04-11 14:05:00,15.4,15.44,15.39,15.42,14000.0,15.1177,15.1569,15.1078,15.1373,14000.0
2006-04-11 14:10:00,15.41,15.42,15.4,15.41,4800.0,15.1275,15.1373,15.1177,15.1275,4800.0
2006-04-11 14:15:00,15.41,15.43,15.41,15.43,5000.0,15.1275,15.1471,15.1275,15.1471,5000.0
2006-04-11 14:20:00,15.43,15.43,15.41,15.41,10400.0,15.1471,15.1471,15.1275,15.1275,10400.0
2006-04-11 14:25:00,15.41,15.43,15.41,15.43,2800.0,15.1275,15.1471,15.1275,15.1471,2800.0
2006-04-11 14:30:00,15.43,15.46,15.43,15.46,6800.0,15.1471,15.1766,15.1471,15.1766,6800.0
2006-04-11 14:35:00,15.47,15.5,15.47,15.49,5300.0,15.1864,15.2158,15.1864,15.206,5300.0
2006-04-11 14:40:00,15.49,15.54,15.48,15.48,14100.0,15.206,15.2551,15.1962,15.1962,14100.0
2006-04-11 14:45:00,15.47,15.48,15.4,15.41,65600.0,15.1864,15.1962,15.1177,15.1275,65600.0
2006-04-11 14:50:00,15.41,15.42,15.4,15.42,19900.0,15.1275,15.1373,15.1177,15.1373,19900.0
2006-04-11 14:55:00,15.42,15.43,15.41,15.42,7800.0,15.1373,15.1471,15.1275,15.1373,7800.0
2006-04-11 15:00:00,15.41,15.42,15.39,15.41,19200.0,15.1275,15.1373,15.1078,15.1275,19200.0
2006-04-11 15:05:00,15.4,15.42,15.39,15.4,8800.0,15.1177,15.1373,15.1078,15.1177,8800.0
2006-04-11 15:10:00,15.4,15.46,15.4,15.45,14700.0,15.1177,15.1766,15.1177,15.1667,14700.0
2006-04-11 15:15:00,15.45,15.49,15.44,15.47,28300.0,15.1667,15.206,15.1569,15.1864,28300.0
2006-04-11 15:20:00,15.48,15.48,15.44,15.45,16200.0,15.1962,15.1962,15.1569,15.1667,16200.0
2006-04-11 15:25:00,15.45,15.49,15.44,15.47,11300.0,15.1667,15.206,15.1569,15.1864,11300.0
2006-04-11 15:30:00,15.47,15.47,15.44,15.45,4300.0,15.1864,15.1864,15.1569,15.1667,4300.0
2006-04-11 15:35:00,15.45,15.45,15.44,15.44,14200.0,15.1667,15.1667,15.1569,15.1569,14200.0
2006-04-11 15:40:00,15.44,15.46,15.43,15.44,17100.0,15.1569,15.1766,15.1471,15.1569,17100.0
2006-04-11 15:45:00,15.44,15.83,15.44,15.8,264000.0,15.1569,15.5398,15.1569,15.5103,264000.0
2006-04-11 15:50:00,15.8,15.83,15.74,15.76,167300.0,15.5103,15.5398,15.4514,15.4711,167300.0
2006-04-11 15:55:00,15.8,15.83,15.6,15.61,233200.0,15.5103,15.5398,15.314,15.3238,233200.0
2006-04-12 09:30:00,15.61,15.79,15.61,15.77,26700.0,15.3238,15.5005,15.3238,15.4809,26700.0
2006-04-12 09:35:00,15.74,15.88,15.74,15.84,6900.0,15.4514,15.5889,15.4514,15.5496,6900.0
2006-04-12 09:40:00,15.84,15.95,15.84,15.95,9100.0,15.5496,15.6576,15.5496,15.6576,9100.0
2006-04-12 09:45:00,15.94,15.98,15.89,15.97,12900.0,15.6478,15.687,15.5987,15.6772,12900.0
2006-04-12 09:50:00,15.95,15.95,15.89,15.91,6900.0,15.6576,15.6576,15.5987,15.6183,6900.0
2006-04-12 09:55:00,15.91,15.94,15.86,15.89,18200.0,15.6183,15.6478,15.5692,15.5987,18200.0
2006-04-12 10:00:00,15.89,15.91,15.87,15.89,33400.0,15.5987,15.6183,15.579,15.5987,33400.0
2006-04-12 10:05:00,15.9,15.96,15.88,15.95,47100.0,15.6085,15.6674,15.5889,15.6576,47100.0
2006-04-12 10:10:00,15.94,15.97,15.94,15.95,34400.0,15.6478,15.6772,15.6478,15.6576,34400.0
2006-04-12 10:15:00,15.94,15.94,15.92,15.93,11000.0,15.6478,15.6478,15.6281,15.6379,11000.0
2006-04-12 10:20:00,15.94,15.95,15.93,15.94,2000.0,15.6478,15.6576,15.6379,15.6478,2000.0
2006-04-12 10:25:00,15.95,16.01,15.94,15.97,29200.0,15.6576,15.7165,15.6478,15.6772,29200.0
2006-04-12 10:30:00,15.97,16.02,15.95,15.95,93100.0,15.6772,15.7263,15.6576,15.6576,93100.0
2006-04-12 10:35:00,15.95,16.1,15.95,16.09,17600.0,15.6576,15.8048,15.6576,15.795,17600.0
2006-04-12 10:40:00,16.1,16.24,16.09,16.17,28800.0,15.8048,15.9423,15.795,15.8735,28800.0
2006-04-12 10:45:00,16.17,16.17,16.0,16.0,7800.0,15.8735,15.8735,15.7067,15.7067,7800.0
2006-04-12 10:50:00,16.03,16.07,16.0,16.07,7000.0,15.7361,15.7754,15.7067,15.7754,7000.0
2006-04-12 10:55:00,16.09,16.1,16.04,16.1,10600.0,15.795,15.8048,15.7459,15.8048,10600.0
2006-04-12 11:00:00,16.12,16.14,16.1,16.14,10000.0,15.8245,15.8441,15.8048,15.8441,10000.0
2006-04-12 11:05:00,16.14,16.2,16.13,16.2,6800.0,15.8441,15.903,15.8343,15.903,6800.0
2006-04-12 11:10:00,16.21,16.23,16.2,16.21,10400.0,15.9128,15.9324,15.903,15.9128,10400.0
2006-04-12 11:15:00,16.21,16.21,16.16,16.19,6700.0,15.9128,15.9128,15.8637,15.8932,6700.0
2006-04-12 11:20:00,16.18,16.18,16.15,16.17,3400.0,15.8834,15.8834,15.8539,15.8735,3400.0
2006-04-12 11:25:00,16.17,16.24,16.17,16.23,12200.0,15.8735,15.9423,15.8735,15.9324,12200.0
2006-04-12 11:30:00,16.24,16.32,16.24,16.32,13900.0,15.9423,16.0208,15.9423,16.0208,13900.0
2006-04-12 11:35:00,16.3,16.31,16.21,16.24,13700.0,16.0012,16.011,15.9128,15.9423,13700.0
2006-04-12 11:40:00,16.25,16.3,16.24,16.28,10600.0,15.9521,16.0012,15.9423,15.9815,10600.0
2006-04-12 11:45:00,16.26,16.37,16.26,16.37,21800.0,15.9619,16.0699,15.9619,16.0699,21800.0
2006-04-12 11:50:00,16.37,16.45,16.35,16.36,26900.0,16.0699,16.1484,16.0502,16.0601,26900.0
2006-04-12 11:55:00,16.33,16.44,16.33,16.44,9900.0,16.0306,16.1386,16.0306,16.1386,9900.0
2006-04-12 12:00:00,16.43,16.43,16.32,16.36,12700.0,16.1288,16.1288,16.0208,16.0601,12700.0
2006-04-12 12:05:00,16.36,16.38,16.34,16.34,11000.0,16.0601,16.0797,16.0404,16.0404,11000.0
2006-04-12 12:10:00,16.33,16.35,16.32,16.35,9500.0,16.0306,16.0502,16.0208,16.0502,9500.0
2006-04-12 12:15:00,16.33,16.33,16.28,16.3,10700.0,16.0306,16.0306,15.9815,16.0012,10700.0
2006-04-12 12:20:00,16.3,16.35,16.27,16.27,28400.0,16.0012,16.0502,15.9717,15.9717,28400.0
2006-04-12 12:25:00,16.28,16.3,16.25,16.3,28300.0,15.9815,16.0012,15.9521,16.0012,28300.0
2006-04-12 12:30:00,16.3,16.3,16.28,16.28,8200.0,16.0012,16.0012,15.9815,15.9815,8200.0
2006-04-12 12:35:00,16.29,16.3,16.28,16.3,1600.0,15.9913,16.0012,15.9815,16.0012,1600.0
2006-04-12 12:40:00,16.29,16.29,16.25,16.26,27800.0,15.9913,15.9913,15.9521,15.9619,27800.0
2006-04-12 12:45:00,16.26,16.3,16.22,16.22,7000.0,15.9619,16.0012,15.9226,15.9226,7000.0
2006-04-12 12:50:00,16.22,16.3,16.22,16.3,14300.0,15.9226,16.0012,15.9226,16.0012,14300.0
2006-04-12 12:55:00,16.3,16.3,16.25,16.26,22100.0,16.0012,16.0012,15.9521,15.9619,22100.0
2006-04-12 13:00:00,16.24,16.32,16.24,16.32,4200.0,15.9423,16.0208,15.9423,16.0208,4200.0
2006-04-12 13:05:00,16.32,16.39,16.32,16.39,20500.0,16.0208,16.0895,16.0208,16.0895,20500.0
2006-04-12 13:10:00,16.37,16.4,16.37,16.4,8500.0,16.0699,16.0993,16.0699,16.0993,8500.0
2006-04-12 13:15:00,16.4,16.4,16.37,16.38,11300.0,16.0993,16.0993,16.0699,16.0797,11300.0
2006-04-12 13:20:00,16.38,16.4,16.37,16.39,9500.0,16.0797,16.0993,16.0699,16.0895,9500.0
2006-04-12 13:25:00,16.39,16.45,16.38,16.45,12000.0,16.0895,16.1484,16.0797,16.1484,12000.0
2006-04-12 13:30:00,16.46,16.46,16.38,16.44,23900.0,16.1582,16.1582,16.0797,16.1386,23900.0
2006-04-12 13:35:00,16.44,16.45,16.43,16.45,5000.0,16.1386,16.1484,16.1288,16.1484,5000.0
2006-04-12 13:40:00,16.44,16.5,16.43,16.48,13500.0,16.1386,16.1975,16.1288,16.1779,13500.0
2006-04-12 13:45:00,16.49,16.49,16.4,16.43,14000.0,16.1877,16.1877,16.0993,16.1288,14000.0
2006-04-12 13:50:00,16.44,16.48,16.44,16.46,8100.0,16.1386,16.1779,16.1386,16.1582,8100.0
2006-04-12 13:55:00,16.47,16.48,16.44,16.47,13000.0,16.168,16.1779,16.1386,16.168,13000.0
2006-04-12 14:00:00,16.46,16.48,16.45,16.45,7700.0,16.1582,16.1779,16.1484,16.1484,7700.0
2006-04-12 14:05:00,16.45,16.48,16.44,16.46,12900.0,16.1484,16.1779,16.1386,16.1582,12900.0
2006-04-12 14:10:00,16.46,16.48,16.44,16.47,18100.0,16.1582,16.1779,16.1386,16.168,18100.0
2006-04-12 14:15:00,16.48,16.48,16.44,16.47,12300.0,16.1779,16.1779,16.1386,16.168,12300.0
2006-04-12 14:20:00,16.47,16.5,16.47,16.48,19400.0,16.168,16.1975,16.168,16.1779,19400.0
2006-04-12 14:25:00,16.49,16.5,16.42,16.46,16300.0,16.1877,16.1975,16.119,16.1582,16300.0
2006-04-12 14:30:00,16.45,16.46,16.43,16.46,18900.0,16.1484,16.1582,16.1288,16.1582,18900.0
2006-04-12 14:35:00,16.46,16.49,16.43,16.49,28500.0,16.1582,16.1877,16.1288,16.1877,28500.0
2006-04-12 14:40:00,16.5,16.52,16.49,16.5,22600.0,16.1975,16.2171,16.1877,16.1975,22600.0
2006-04-12 14:45:00,16.5,16.51,16.49,16.5,21600.0,16.1975,16.2073,16.1877,16.1975,21600.0
2006-04-12 14:50:00,16.51,16.51,16.48,16.48,24400.0,16.2073,16.2073,16.1779,16.1779,24400.0
2006-04-12 14:55:00,16.48,16.5,16.47,16.49,18100.0,16.1779,16.1975,16.168,16.1877,18100.0
2006-04-12 15:00:00,16.5,16.5,16.48,16.48,15800.0,16.1975,16.1975,16.1779,16.1779,15800.0
2006-04-12 15:05:00,16.47,16.5,16.47,16.5,23100.0,16.168,16.1975,16.168,16.1975,23100.0
2006-04-12 15:10:00,16.49,16.53,16.49,16.53,17400.0,16.1877,16.2269,16.1877,16.2269,17400.0
2006-04-12 15:15:00,16.52,16.54,16.52,16.54,9200.0,16.2171,16.2368,16.2171,16.2368,9200.0
2006-04-12 15:20:00,16.55,16.59,16.55,16.58,26000.0,16.2466,16.2858,16.2466,16.276,26000.0
2006-04-12 15:25:00,16.58,16.67,16.57,16.6,35700.0,16.276,16.3644,16.2662,16.2957,35700.0
2006-04-12 15:30:00,16.61,16.65,16.59,16.59,34000.0,16.3055,16.3447,16.2858,16.2858,34000.0
2006-04-12 15:35:00,16.6,16.62,16.58,16.58,30700.0,16.2957,16.3153,16.276,16.276,30700.0
2006-04-12 15:40:00,16.58,16.64,16.55,16.64,86100.0,16.276,16.3349,16.2466,16.3349,86100.0
2006-04-12 15:45:00,16.62,16.65,16.61,16.65,43400.0,16.3153,16.3447,16.3055,16.3447,43400.0
2006-04-12 15:50:00,16.65,16.65,16.59,16.6,38000.0,16.3447,16.3447,16.2858,16.2957,38000.0
2006-04-12 15:55:00,16.6,16.64,16.59,16.62,55200.0,16.2957,16.3349,16.2858,16.3153,55200.0
2006-04-13 09:30:00,16.5,16.52,16.35,16.35,12000.0,16.1975,16.2171,16.0502,16.0502,12000.0
2006-04-13 09:35:00,16.37,16.5,16.35,16.43,6900.0,16.0699,16.1975,16.0502,16.1288,6900.0
2006-04-13 09:40:00,16.42,16.48,16.38,16.4,5800.0,16.119,16.1779,16.0797,16.0993,5800.0
2006-04-13 09:45:00,16.38,16.44,16.37,16.39,12000.0,16.0797,16.1386,16.0699,16.0895,12000.0
2006-04-13 09:50:00,16.37,16.48,16.37,16.38,5800.0,16.0699,16.1779,16.0699,16.0797,5800.0
2006-04-13 09:55:00,16.37,16.37,16.23,16.28,17000.0,16.0699,16.0699,15.9324,15.9815,17000.0
2006-04-13 10:00:00,16.28,16.51,16.28,16.51,15600.0,15.9815,16.2073,15.9815,16.2073,15600.0
2006-04-13 10:05:00,16.48,16.48,16.42,16.43,1700.0,16.1779,16.1779,16.119,16.1288,1700.0
2006-04-13 10:10:00,16.43,16.48,16.34,16.35,2600.0,16.1288,16.1779,16.0404,16.0502,2600.0
2006-04-13 10:15:00,16.36,16.36,16.3,16.3,2600.0,16.0601,16.0601,16.0012,16.0012,2600.0
2006-04-13 10:20:00,16.31,16.39,16.31,16.39,7300.0,16.011,16.0895,16.011,16.0895,7300.0
2006-04-13 10:25:00,16.39,16.4,16.32,16.32,2800.0,16.0895,16.0993,16.0208,16.0208,2800.0
2006-04-13 10:30:00,16.32,16.33,16.29,16.3,14000.0,16.0208,16.0306,15.9913,16.0012,14000.0
2006-04-13 10:35:00,16.3,16.31,16.3,16.3,2300.0,16.0012,16.011,16.0012,16.0012,2300.0
2006-04-13 10:40:00,16.29,16.33,16.25,16.33,15900.0,15.9913,16.0306,15.9521,16.0306,15900.0
2006-04-13 10:45:00,16.32,16.43,16.32,16.43,2900.0,16.0208,16.1288,16.0208,16.1288,2900.0
2006-04-13 10:50:00,16.45,16.49,16.45,16.47,4000.0,16.1484,16.1877,16.1484,16.168,4000.0
2006-04-13 10:55:00,16.48,16.48,16.41,16.46,4200.0,16.1779,16.1779,16.1091,16.1582,4200.0
2006-04-13 11:00:00,16.47,16.49,16.47,16.47,3400.0,16.168,16.1877,16.168,16.168,3400.0
2006-04-13 11:05:00,16.46,16.48,16.46,16.47,2900.0,16.1582,16.1779,16.1582,16.168,2900.0
2006-04-13 11:10:00,16.47,16.65,16.47,16.61,18700.0,16.168,16.3447,16.168,16.3055,18700.0
2006-04-13 11:15:00,16.59,16.59,16.55,16.58,3600.0,16.2858,16.2858,16.2466,16.276,3600.0
2006-04-13 11:20:00,16.59,16.61,16.56,16.56,3300.0,16.2858,16.3055,16.2564,16.2564,3300.0
2006-04-13 11:25:00,16.57,16.57,16.52,16.54,2900.0,16.2662,16.2662,16.2171,16.2368,2900.0
2006-04-13 11:30:00,16.52,16.54,16.48,16.48,4100.0,16.2171,16.2368,16.1779,16.1779,4100.0
2006-04-13 11:35:00,16.48,16.49,16.47,16.48,2600.0,16.1779,16.1877,16.168,16.1779,2600.0
2006-04-13 11:40:00,16.47,16.47,16.42,16.43,7800.0,16.168,16.168,16.119,16.1288,7800.0
2006-04-13 11:45:00,16.41,16.44,16.41,16.44,6400.0,16.1091,16.1386,16.1091,16.1386,6400.0
2006-04-13 11:50:00,16.43,16.5,16.43,16.47,8100.0,16.1288,16.1975,16.1288,16.168,8100.0
2006-04-13 11:55:00,16.47,16.5,16.47,16.5,5900.0,16.168,16.1975,16.168,16.1975,5900.0
2006-04-13 12:00:00,16.51,16.51,16.49,16.5,1700.0,16.2073,16.2073,16.1877,16.1975,1700.0
2006-04-13 12:05:00,16.49,16.51,16.48,16.5,3900.0,16.1877,16.2073,16.1779,16.1975,3900.0
2006-04-13 12:10:00,16.48,16.5,16.48,16.49,2500.0,16.1779,16.1975,16.1779,16.1877,2500.0
2006-04-13 12:15:00,16.49,16.49,16.48,16.48,1300.0,16.1877,16.1877,16.1779,16.1779,1300.0
2006-04-13 12:20:00,16.48,16.48,16.43,16.44,3000.0,16.1779,16.1779,16.1288,16.1386,3000.0
2006-04-13 12:25:00,16.44,16.45,16.42,16.43,4100.0,16.1386,16.1484,16.119,16.1288,4100.0
2006-04-13 12:30:00,16.42,16.43,16.4,16.43,2100.0,16.119,16.1288,16.0993,16.1288,2100.0
2006-04-13 12:35:00,16.43,16.43,16.4,16.4,2400.0,16.1288,16.1288,16.0993,16.0993,2400.0
2006-04-13 12:40:00,16.4,16.42,16.39,16.42,2400.0,16.0993,16.119,16.0895,16.119,2400.0
2006-04-13 12:45:00,16.41,16.42,16.4,16.41,1700.0,16.1091,16.119,16.0993,16.1091,1700.0
2006-04-13 12:50:00,16.42,16.44,16.41,16.42,4300.0,16.119,16.1386,16.1091,16.119,4300.0
2006-04-13 12:55:00,16.41,16.41,16.4,16.41,1000.0,16.1091,16.1091,16.0993,16.1091,1000.0
2006-04-13 13:00:00,16.4,16.41,16.4,16.4,1200.0,16.0993,16.1091,16.0993,16.0993,1200.0
2006-04-13 13:05:00,16.4,16.41,16.39,16.4,2300.0,16.0993,16.1091,16.0895,16.0993,2300.0
2006-04-13 13:10:00,16.4,16.41,16.39,16.4,3400.0,16.0993,16.1091,16.0895,16.0993,3400.0
2006-04-13 13:15:00,16.4,16.42,16.4,16.42,2900.0,16.0993,16.119,16.0993,16.119,2900.0
2006-04-13 13:20:00,16.43,16.43,16.42,16.42,2100.0,16.1288,16.1288,16.119,16.119,2100.0
2006-04-13 13:25:00,16.43,16.43,16.42,16.42,3400.0,16.1288,16.1288,16.119,16.119,3400.0
2006-04-13 13:30:00,16.43,16.43,16.42,16.42,2300.0,16.1288,16.1288,16.119,16.119,2300.0
2006-04-13 13:35:00,16.42,16.42,16.41,16.41,800.0,16.119,16.119,16.1091,16.1091,800.0
2006-04-13 13:40:00,16.41,16.42,16.39,16.39,4300.0,16.1091,16.119,16.0895,16.0895,4300.0
2006-04-13 13:45:00,16.4,16.4,16.39,16.4,2800.0,16.0993,16.0993,16.0895,16.0993,2800.0
2006-04-13 13:50:00,16.41,16.45,16.41,16.44,6100.0,16.1091,16.1484,16.1091,16.1386,6100.0
2006-04-13 13:55:00,16.44,16.45,16.44,16.44,2800.0,16.1386,16.1484,16.1386,16.1386,2800.0
2006-04-13 14:00:00,16.43,16.43,16.4,16.42,5700.0,16.1288,16.1288,16.0993,16.119,5700.0
2006-04-13 14:05:00,16.42,16.43,16.42,16.43,10100.0,16.119,16.1288,16.119,16.1288,10100.0
2006-04-13 14:10:00,16.42,16.43,16.39,16.39,4500.0,16.119,16.1288,16.0895,16.0895,4500.0
2006-04-13 14:15:00,16.4,16.4,16.4,16.4,800.0,16.0993,16.0993,16.0993,16.0993,800.0
2006-04-13 14:20:00,16.4,16.4,16.39,16.4,1500.0,16.0993,16.0993,16.0895,16.0993,1500.0
2006-04-13 14:25:00,16.4,16.4,16.4,16.4,1600.0,16.0993,16.0993,16.0993,16.0993,1600.0
2006-04-13 14:30:00,16.4,16.41,16.37,16.38,11500.0,16.0993,16.1091,16.0699,16.0797,11500.0
2006-04-13 14:35:00,16.38,16.39,16.38,16.38,3300.0,16.0797,16.0895,16.0797,16.0797,3300.0
2006-04-13 14:40:00,16.38,16.4,16.36,16.36,10000.0,16.0797,16.0993,16.0601,16.0601,10000.0
2006-04-13 14:45:00,16.37,16.37,16.35,16.36,4900.0,16.0699,16.0699,16.0502,16.0601,4900.0
2006-04-13 14:50:00,16.35,16.37,16.35,16.35,3100.0,16.0502,16.0699,16.0502,16.0502,3100.0
2006-04-13 14:55:00,16.36,16.37,16.35,16.37,5300.0,16.0601,16.0699,16.0502,16.0699,5300.0
2006-04-13 15:00:00,16.37,16.38,16.37,16.38,3300.0,16.0699,16.0797,16.0699,16.0797,3300.0
2006-04-13 15:05:00,16.38,16.38,16.35,16.35,6000.0,16.0797,16.0797,16.0502,16.0502,6000.0
2006-04-13 15:10:00,16.36,16.37,16.35,16.36,13700.0,16.0601,16.0699,16.0502,16.0601,13700.0
2006-04-13 15:15:00,16.36,16.36,16.35,16.35,4400.0,16.0601,16.0601,16.0502,16.0502,4400.0
2006-04-13 15:20:00,16.35,16.36,16.35,16.36,6200.0,16.0502,16.0601,16.0502,16.0601,6200.0
2006-04-13 15:25:00,16.35,16.38,16.35,16.38,7000.0,16.0502,16.0797,16.0502,16.0797,7000.0
2006-04-13 15:30:00,16.38,16.38,16.34,16.34,18300.0,16.0797,16.0797,16.0404,16.0404,18300.0
2006-04-13 15:35:00,16.34,16.35,16.32,16.32,9800.0,16.0404,16.0502,16.0208,16.0208,9800.0
2006-04-13 15:40:00,16.32,16.33,16.32,16.33,13800.0,16.0208,16.0306,16.0208,16.0306,13800.0
2006-04-13 15:45:00,16.33,16.34,16.32,16.33,12000.0,16.0306,16.0404,16.0208,16.0306,12000.0
2006-04-13 15:50:00,16.33,16.33,16.24,16.24,29500.0,16.0306,16.0306,15.9423,15.9423,29500.0
2006-04-13 15:55:00,16.24,16.33,16.23,16.32,36800.0,15.9423,16.0306,15.9324,16.0208,36800.0
2006-04-17 09:30:00,16.28,16.34,16.28,16.34,7100.0,15.9815,16.0404,15.9815,16.0404,7100.0
2006-04-17 09:35:00,16.4,16.4,16.37,16.4,2900.0,16.0993,16.0993,16.0699,16.0993,2900.0
2006-04-17 09:40:00,16.39,16.47,16.39,16.47,4800.0,16.0895,16.168,16.0895,16.168,4800.0
2006-04-17 09:45:00,16.45,16.45,16.44,16.44,1100.0,16.1484,16.1484,16.1386,16.1386,1100.0
2006-04-17 09:50:00,16.44,16.45,16.37,16.37,2300.0,16.1386,16.1484,16.0699,16.0699,2300.0
2006-04-17 09:55:00,16.4,16.4,16.29,16.3,3500.0,16.0993,16.0993,15.9913,16.0012,3500.0
2006-04-17 10:00:00,16.31,16.39,16.31,16.39,9000.0,16.011,16.0895,16.011,16.0895,9000.0
2006-04-17 10:05:00,16.36,16.42,16.36,16.42,6200.0,16.0601,16.119,16.0601,16.119,6200.0
2006-04-17 10:10:00,16.41,16.42,16.37,16.42,6700.0,16.1091,16.119,16.0699,16.119,6700.0
2006-04-17 10:15:00,16.39,16.42,16.38,16.42,4900.0,16.0895,16.119,16.0797,16.119,4900.0
2006-04-17 10:20:00,16.41,16.42,16.38,16.39,7500.0,16.1091,16.119,16.0797,16.0895,7500.0
2006-04-17 10:25:00,16.37,16.39,16.35,16.35,9300.0,16.0699,16.0895,16.0502,16.0502,9300.0
2006-04-17 10:30:00,16.35,16.37,16.35,16.36,8500.0,16.0502,16.0699,16.0502,16.0601,8500.0
2006-04-17 10:35:00,16.35,16.38,16.34,16.38,10800.0,16.0502,16.0797,16.0404,16.0797,10800.0
2006-04-17 10:40:00,16.38,16.38,16.35,16.35,10700.0,16.0797,16.0797,16.0502,16.0502,10700.0
2006-04-17 10:45:00,16.35,16.36,16.35,16.36,8600.0,16.0502,16.0601,16.0502,16.0601,8600.0
2006-04-17 10:50:00,16.36,16.38,16.35,16.36,7900.0,16.0601,16.0797,16.0502,16.0601,7900.0
2006-04-17 10:55:00,16.35,16.38,16.35,16.36,5600.0,16.0502,16.0797,16.0502,16.0601,5600.0
2006-04-17 11:00:00,16.37,16.39,16.35,16.38,8100.0,16.0699,16.0895,16.0502,16.0797,8100.0
2006-04-17 11:05:00,16.38,16.42,16.36,16.38,11400.0,16.0797,16.119,16.0601,16.0797,11400.0
2006-04-17 11:10:00,16.38,16.39,16.37,16.37,10400.0,16.0797,16.0895,16.0699,16.0699,10400.0
2006-04-17 11:15:00,16.36,16.37,16.31,16.36,11900.0,16.0601,16.0699,16.011,16.0601,11900.0
2006-04-17 11:20:00,16.35,16.37,16.32,16.33,13000.0,16.0502,16.0699,16.0208,16.0306,13000.0
2006-04-17 11:25:00,16.33,16.36,16.31,16.36,5000.0,16.0306,16.0601,16.011,16.0601,5000.0
2006-04-17 11:30:00,16.34,16.38,16.33,16.38,10500.0,16.0404,16.0797,16.0306,16.0797,10500.0
2006-04-17 11:35:00,16.37,16.38,16.35,16.35,4300.0,16.0699,16.0797,16.0502,16.0502,4300.0
2006-04-17 11:40:00,16.35,16.36,16.33,16.35,4400.0,16.0502,16.0601,16.0306,16.0502,4400.0
2006-04-17 11:45:00,16.35,16.36,16.35,16.36,1100.0,16.0502,16.0601,16.0502,16.0601,1100.0
2006-04-17 11:50:00,16.37,16.38,16.36,16.37,2100.0,16.0699,16.0797,16.0601,16.0699,2100.0
2006-04-17 11:55:00,16.36,16.36,16.35,16.35,1600.0,16.0601,16.0601,16.0502,16.0502,1600.0
2006-04-17 12:00:00,16.36,16.36,16.34,16.34,3500.0,16.0601,16.0601,16.0404,16.0404,3500.0
2006-04-17 12:05:00,16.34,16.35,16.33,16.35,2600.0,16.0404,16.0502,16.0306,16.0502,2600.0
2006-04-17 12:10:00,16.37,16.39,16.37,16.38,2700.0,16.0699,16.0895,16.0699,16.0797,2700.0
2006-04-17 12:15:00,16.4,16.4,16.37,16.37,5700.0,16.0993,16.0993,16.0699,16.0699,5700.0
2006-04-17 12:20:00,16.36,16.36,16.35,16.36,1600.0,16.0601,16.0601,16.0502,16.0601,1600.0
2006-04-17 12:25:00,16.36,16.37,16.34,16.34,4900.0,16.0601,16.0699,16.0404,16.0404,4900.0
2006-04-17 12:30:00,16.34,16.36,16.33,16.35,5000.0,16.0404,16.0601,16.0306,16.0502,5000.0
2006-04-17 12:35:00,16.34,16.35,16.34,16.35,10200.0,16.0404,16.0502,16.0404,16.0502,10200.0
2006-04-17 12:40:00,16.34,16.37,16.34,16.35,7500.0,16.0404,16.0699,16.0404,16.0502,7500.0
2006-04-17 12:45:00,16.35,16.35,16.33,16.33,3100.0,16.0502,16.0502,16.0306,16.0306,3100.0
2006-04-17 12:50:00,16.34,16.34,16.3,16.31,4700.0,16.0404,16.0404,16.0012,16.011,4700.0
2006-04-17 12:55:00,16.3,16.34,16.3,16.32,2800.0,16.0012,16.0404,16.0012,16.0208,2800.0
2006-04-17 13:00:00,16.32,16.32,16.3,16.3,5700.0,16.0208,16.0208,16.0012,16.0012,5700.0
2006-04-17 13:05:00,16.31,16.31,16.28,16.3,29300.0,16.011,16.011,15.9815,16.0012,29300.0
2006-04-17 13:10:00,16.3,16.31,16.28,16.28,1900.0,16.0012,16.011,15.9815,15.9815,1900.0
2006-04-17 13:15:00,16.27,16.27,16.25,16.25,2300.0,15.9717,15.9717,15.9521,15.9521,2300.0
2006-04-17 13:20:00,16.25,16.28,16.25,16.25,8300.0,15.9521,15.9815,15.9521,15.9521,8300.0
2006-04-17 13:25:00,16.24,16.24,16.23,16.24,1300.0,15.9423,15.9423,15.9324,15.9423,1300.0
2006-04-17 13:30:00,16.24,16.24,16.22,16.22,5700.0,15.9423,15.9423,15.9226,15.9226,5700.0
2006-04-17 13:35:00,16.22,16.22,16.2,16.2,6800.0,15.9226,15.9226,15.903,15.903,6800.0
2006-04-17 13:40:00,16.2,16.22,16.2,16.2,3600.0,15.903,15.9226,15.903,15.903,3600.0
2006-04-17 13:45:00,16.2,16.2,16.2,16.2,8100.0,15.903,15.903,15.903,15.903,8100.0
2006-04-17 13:50:00,16.21,16.22,16.2,16.22,13200.0,15.9128,15.9226,15.903,15.9226,13200.0
2006-04-17 13:55:00,16.22,16.23,16.2,16.2,12400.0,15.9226,15.9324,15.903,15.903,12400.0
2006-04-17 14:00:00,16.2,16.21,16.2,16.21,5300.0,15.903,15.9128,15.903,15.9128,5300.0
2006-04-17 14:05:00,16.21,16.24,16.21,16.24,3600.0,15.9128,15.9423,15.9128,15.9423,3600.0
2006-04-17 14:10:00,16.23,16.23,16.21,16.22,2700.0,15.9324,15.9324,15.9128,15.9226,2700.0
2006-04-17 14:15:00,16.22,16.23,16.21,16.22,4900.0,15.9226,15.9324,15.9128,15.9226,4900.0
2006-04-17 14:20:00,16.21,16.21,16.2,16.2,7000.0,15.9128,15.9128,15.903,15.903,7000.0
2006-04-17 14:25:00,16.2,16.21,16.19,16.2,11300.0,15.903,15.9128,15.8932,15.903,11300.0
2006-04-17 14:30:00,16.22,16.22,16.2,16.2,2300.0,15.9226,15.9226,15.903,15.903,2300.0
2006-04-17 14:35:00,16.2,16.25,16.2,16.23,4800.0,15.903,15.9521,15.903,15.9324,4800.0
2006-04-17 14:40:00,16.23,16.24,16.23,16.24,1700.0,15.9324,15.9423,15.9324,15.9423,1700.0
2006-04-17 14:45:00,16.23,16.25,16.21,16.21,3500.0,15.9324,15.9521,15.9128,15.9128,3500.0
2006-04-17 14:50:00,16.21,16.23,16.2,16.21,5000.0,15.9128,15.9324,15.903,15.9128,5000.0
2006-04-17 14:55:00,16.21,16.22,16.2,16.2,13500.0,15.9128,15.9226,15.903,15.903,13500.0
2006-04-17 15:00:00,16.2,16.21,16.2,16.21,800.0,15.903,15.9128,15.903,15.9128,800.0
2006-04-17 15:05:00,16.22,16.23,16.21,16.21,3300.0,15.9226,15.9324,15.9128,15.9128,3300.0
2006-04-17 15:10:00,16.2,16.22,16.2,16.21,3400.0,15.903,15.9226,15.903,15.9128,3400.0
2006-04-17 15:15:00,16.2,16.24,16.2,16.24,17300.0,15.903,15.9423,15.903,15.9423,17300.0
2006-04-17 15:20:00,16.23,16.23,16.2,16.23,8700.0,15.9324,15.9324,15.903,15.9324,8700.0
2006-04-17 15:25:00,16.22,16.27,16.21,16.25,7100.0,15.9226,15.9717,15.9128,15.9521,7100.0
2006-04-17 15:30:00,16.26,16.29,16.24,16.27,7200.0,15.9619,15.9913,15.9423,15.9717,7200.0
2006-04-17 15:35:00,16.28,16.28,16.25,16.27,3400.0,15.9815,15.9815,15.9521,15.9717,3400.0
2006-04-17 15:40:00,16.27,16.27,16.25,16.27,7400.0,15.9717,15.9717,15.9521,15.9717,7400.0
2006-04-17 15:45:00,16.28,16.33,16.28,16.32,14000.0,15.9815,16.0306,15.9815,16.0208,14000.0
2006-04-17 15:50:00,16.32,16.35,16.32,16.34,8400.0,16.0208,16.0502,16.0208,16.0404,8400.0
2006-04-17 15:55:00,16.34,16.34,16.29,16.33,11700.0,16.0404,16.0404,15.9913,16.0306,11700.0
2006-04-18 09:30:00,16.37,16.37,16.37,16.37,5900.0,16.0699,16.0699,16.0699,16.0699,5900.0
2006-04-18 09:35:00,16.39,16.47,16.39,16.46,3100.0,16.0895,16.168,16.0895,16.1582,3100.0
2006-04-18 09:40:00,16.44,16.49,16.44,16.49,2800.0,16.1386,16.1877,16.1386,16.1877,2800.0
2006-04-18 09:45:00,16.45,16.49,16.42,16.42,4300.0,16.1484,16.1877,16.119,16.119,4300.0
2006-04-18 09:50:00,16.42,16.52,16.42,16.52,28200.0,16.119,16.2171,16.119,16.2171,28200.0
2006-04-18 09:55:00,16.51,16.61,16.5,16.6,18900.0,16.2073,16.3055,16.1975,16.2957,18900.0
2006-04-18 10:00:00,16.53,16.62,16.53,16.56,9900.0,16.2269,16.3153,16.2269,16.2564,9900.0
2006-04-18 10:05:00,16.6,16.65,16.52,16.52,8600.0,16.2957,16.3447,16.2171,16.2171,8600.0
2006-04-18 10:10:00,16.52,16.55,16.52,16.54,2100.0,16.2171,16.2466,16.2171,16.2368,2100.0
2006-04-18 10:15:00,16.55,16.56,16.5,16.52,8600.0,16.2466,16.2564,16.1975,16.2171,8600.0
2006-04-18 10:20:00,16.5,16.51,16.5,16.51,1300.0,16.1975,16.2073,16.1975,16.2073,1300.0
2006-04-18 10:25:00,16.52,16.56,16.5,16.56,10500.0,16.2171,16.2564,16.1975,16.2564,10500.0
2006-04-18 10:30:00,16.53,16.53,16.5,16.52,11700.0,16.2269,16.2269,16.1975,16.2171,11700.0
2006-04-18 10:35:00,16.51,16.56,16.5,16.56,12500.0,16.2073,16.2564,16.1975,16.2564,12500.0
2006-04-18 10:40:00,16.58,16.6,16.53,16.56,3000.0,16.276,16.2957,16.2269,16.2564,3000.0
2006-04-18 10:45:00,16.56,16.6,16.52,16.55,2600.0,16.2564,16.2957,16.2171,16.2466,2600.0
2006-04-18 10:50:00,16.56,16.63,16.56,16.57,48800.0,16.2564,16.3251,16.2564,16.2662,48800.0
2006-04-18 10:55:00,16.57,16.57,16.55,16.56,10400.0,16.2662,16.2662,16.2466,16.2564,10400.0
2006-04-18 11:00:00,16.56,16.62,16.56,16.62,47000.0,16.2564,16.3153,16.2564,16.3153,47000.0
2006-04-18 11:05:00,16.65,16.65,16.59,16.63,39400.0,16.3447,16.3447,16.2858,16.3251,39400.0
2006-04-18 11:10:00,16.61,16.7,16.61,16.7,11300.0,16.3055,16.3938,16.3055,16.3938,11300.0
2006-04-18 11:15:00,16.68,16.75,16.67,16.72,11100.0,16.3742,16.4429,16.3644,16.4135,11100.0
2006-04-18 11:20:00,16.73,16.8,16.73,16.79,9600.0,16.4233,16.492,16.4233,16.4822,9600.0
2006-04-18 11:25:00,16.78,16.89,16.78,16.88,20900.0,16.4724,16.5803,16.4724,16.5705,20900.0
2006-04-18 11:30:00,16.88,16.92,16.86,16.92,60800.0,16.5705,16.6098,16.5509,16.6098,60800.0
2006-04-18 11:35:00,16.93,17.02,16.9,16.99,51400.0,16.6196,16.708,16.5902,16.6785,51400.0
2006-04-18 11:40:00,17.0,17.03,16.96,17.03,24100.0,16.6883,16.7178,16.6491,16.7178,24100.0
2006-04-18 11:45:00,17.03,17.07,17.0,17.05,11200.0,16.7178,16.757,16.6883,16.7374,11200.0
2006-04-18 11:50:00,17.07,17.18,17.03,17.18,20800.0,16.757,16.865,16.7178,16.865,20800.0
2006-04-18 11:55:00,17.17,17.2,17.12,17.16,11800.0,16.8552,16.8847,16.8061,16.8454,11800.0
2006-04-18 12:00:00,17.18,17.2,17.15,17.17,17800.0,16.865,16.8847,16.8356,16.8552,17800.0
2006-04-18 12:05:00,17.17,17.25,17.17,17.24,14000.0,16.8552,16.9337,16.8552,16.9239,14000.0
2006-04-18 12:10:00,17.24,17.26,17.2,17.22,9100.0,16.9239,16.9436,16.8847,16.9043,9100.0
2006-04-18 12:15:00,17.22,17.24,17.2,17.22,10800.0,16.9043,16.9239,16.8847,16.9043,10800.0
2006-04-18 12:20:00,17.22,17.22,17.15,17.17,19600.0,16.9043,16.9043,16.8356,16.8552,19600.0
2006-04-18 12:25:00,17.18,17.25,17.16,17.24,33800.0,16.865,16.9337,16.8454,16.9239,33800.0
2006-04-18 12:30:00,17.24,17.25,17.18,17.2,42200.0,16.9239,16.9337,16.865,16.8847,42200.0
2006-04-18 12:35:00,17.18,17.24,17.17,17.24,30500.0,16.865,16.9239,16.8552,16.9239,30500.0
2006-04-18 12:40:00,17.2,17.24,17.19,17.21,12200.0,16.8847,16.9239,16.8748,16.8945,12200.0
2006-04-18 12:45:00,17.2,17.23,17.2,17.23,12600.0,16.8847,16.9141,16.8847,16.9141,12600.0
2006-04-18 12:50:00,17.21,17.24,17.17,17.19,12500.0,16.8945,16.9239,16.8552,16.8748,12500.0
2006-04-18 12:55:00,17.19,17.19,17.15,17.18,6700.0,16.8748,16.8748,16.8356,16.865,6700.0
2006-04-18 13:00:00,17.18,17.19,17.14,17.16,8400.0,16.865,16.8748,16.8258,16.8454,8400.0
2006-04-18 13:05:00,17.18,17.19,17.14,17.15,10100.0,16.865,16.8748,16.8258,16.8356,10100.0
2006-04-18 13:10:00,17.14,17.15,17.14,17.14,9700.0,16.8258,16.8356,16.8258,16.8258,9700.0
2006-04-18 13:15:00,17.14,17.15,17.12,17.12,18200.0,16.8258,16.8356,16.8061,16.8061,18200.0
2006-04-18 13:20:00,17.14,17.14,17.11,17.14,4000.0,16.8258,16.8258,16.7963,16.8258,4000.0
2006-04-18 13:25:00,17.13,17.15,17.06,17.14,15500.0,16.8159,16.8356,16.7472,16.8258,15500.0
2006-04-18 13:30:00,17.11,17.11,17.08,17.08,1800.0,16.7963,16.7963,16.7669,16.7669,1800.0
2006-04-18 13:35:00,17.05,17.08,17.05,17.05,7400.0,16.7374,16.7669,16.7374,16.7374,7400.0
2006-04-18 13:40:00,17.05,17.12,17.05,17.09,4500.0,16.7374,16.8061,16.7374,16.7767,4500.0
2006-04-18 13:45:00,17.07,17.07,17.05,17.07,600.0,16.757,16.757,16.7374,16.757,600.0
2006-04-18 13:50:00,17.05,17.11,17.05,17.11,5400.0,16.7374,16.7963,16.7374,16.7963,5400.0
2006-04-18 13:55:00,17.06,17.1,17.05,17.05,2600.0,16.7472,16.7865,16.7374,16.7374,2600.0
2006-04-18 14:00:00,17.08,17.28,17.08,17.24,61600.0,16.7669,16.9632,16.7669,16.9239,61600.0
2006-04-18 14:05:00,17.23,17.23,17.14,17.17,40100.0,16.9141,16.9141,16.8258,16.8552,40100.0
2006-04-18 14:10:00,17.18,17.2,17.1,17.12,13500.0,16.865,16.8847,16.7865,16.8061,13500.0
2006-04-18 14:15:00,17.13,17.27,17.1,17.21,34000.0,16.8159,16.9534,16.7865,16.8945,34000.0
2006-04-18 14:20:00,17.25,17.25,17.17,17.18,3700.0,16.9337,16.9337,16.8552,16.865,3700.0
2006-04-18 14:25:00,17.24,17.28,17.19,17.19,10100.0,16.9239,16.9632,16.8748,16.8748,10100.0
2006-04-18 14:30:00,17.24,17.27,17.2,17.21,8000.0,16.9239,16.9534,16.8847,16.8945,8000.0
2006-04-18 14:35:00,17.21,17.25,17.15,17.16,8100.0,16.8945,16.9337,16.8356,16.8454,8100.0
2006-04-18 14:40:00,17.17,17.27,17.17,17.27,5000.0,16.8552,16.9534,16.8552,16.9534,5000.0
2006-04-18 14:45:00,17.27,17.32,17.26,17.28,18000.0,16.9534,17.0025,16.9436,16.9632,18000.0
2006-04-18 14:50:00,17.3,17.32,17.29,17.29,5400.0,16.9828,17.0025,16.973,16.973,5400.0
2006-04-18 14:55:00,17.29,17.35,17.27,17.33,13000.0,16.973,17.0319,16.9534,17.0123,13000.0
2006-04-18 15:00:00,17.32,17.32,17.25,17.26,10000.0,17.0025,17.0025,16.9337,16.9436,10000.0
2006-04-18 15:05:00,17.26,17.27,17.21,17.24,10400.0,16.9436,16.9534,16.8945,16.9239,10400.0
2006-04-18 15:10:00,17.23,17.25,17.19,17.21,11500.0,16.9141,16.9337,16.8748,16.8945,11500.0
2006-04-18 15:15:00,17.22,17.32,17.22,17.28,23200.0,16.9043,17.0025,16.9043,16.9632,23200.0
2006-04-18 15:20:00,17.28,17.3,17.22,17.26,13800.0,16.9632,16.9828,16.9043,16.9436,13800.0
2006-04-18 15:25:00,17.26,17.28,17.23,17.25,19300.0,16.9436,16.9632,16.9141,16.9337,19300.0
2006-04-18 15:30:00,17.25,17.27,17.23,17.24,10900.0,16.9337,16.9534,16.9141,16.9239,10900.0
2006-04-18 15:35:00,17.24,17.32,17.24,17.31,37700.0,16.9239,17.0025,16.9239,16.9926,37700.0
2006-04-18 15:40:00,17.31,17.31,17.24,17.25,33500.0,16.9926,16.9926,16.9239,16.9337,33500.0
2006-04-18 15:45:00,17.25,17.25,17.22,17.22,27100.0,16.9337,16.9337,16.9043,16.9043,27100.0
2006-04-18 15:50:00,17.24,17.25,17.22,17.23,14400.0,16.9239,16.9337,16.9043,16.9141,14400.0
2006-04-18 15:55:00,17.22,17.26,17.2,17.21,37400.0,16.9043,16.9436,16.8847,16.8945,37400.0
2006-04-19 09:30:00,17.2,17.2,17.12,17.2,20100.0,16.8847,16.8847,16.8061,16.8847,20100.0
2006-04-19 09:35:00,17.19,17.2,17.11,17.11,5400.0,16.8748,16.8847,16.7963,16.7963,5400.0
2006-04-19 09:40:00,17.11,17.11,17.02,17.04,6000.0,16.7963,16.7963,16.708,16.7276,6000.0
2006-04-19 09:45:00,17.04,17.06,17.0,17.0,6700.0,16.7276,16.7472,16.6883,16.6883,6700.0
2006-04-19 09:50:00,16.97,17.09,16.97,17.08,8400.0,16.6589,16.7767,16.6589,16.7669,8400.0
2006-04-19 09:55:00,17.08,17.17,17.03,17.12,53600.0,16.7669,16.8552,16.7178,16.8061,53600.0
2006-04-19 10:00:00,17.08,17.11,17.06,17.1,8800.0,16.7669,16.7963,16.7472,16.7865,8800.0
2006-04-19 10:05:00,17.1,17.14,17.03,17.03,11200.0,16.7865,16.8258,16.7178,16.7178,11200.0
2006-04-19 10:10:00,17.05,17.05,16.92,16.92,3600.0,16.7374,16.7374,16.6098,16.6098,3600.0
2006-04-19 10:15:00,16.92,16.95,16.9,16.93,13500.0,16.6098,16.6392,16.5902,16.6196,13500.0
2006-04-19 10:20:00,16.93,16.93,16.9,16.92,3400.0,16.6196,16.6196,16.5902,16.6098,3400.0
2006-04-19 10:25:00,16.93,16.94,16.91,16.94,2500.0,16.6196,16.6294,16.6,16.6294,2500.0
2006-04-19 10:30:00,16.93,16.96,16.9,16.91,13700.0,16.6196,16.6491,16.5902,16.6,13700.0
2006-04-19 10:35:00,16.91,16.99,16.91,16.96,5100.0,16.6,16.6785,16.6,16.6491,5100.0
2006-04-19 10:40:00,16.97,17.05,16.95,17.05,22000.0,16.6589,16.7374,16.6392,16.7374,22000.0
2006-04-19 10:45:00,17.03,17.03,16.99,16.99,3100.0,16.7178,16.7178,16.6785,16.6785,3100.0
2006-04-19 10:50:00,16.99,17.01,16.97,16.97,2100.0,16.6785,16.6981,16.6589,16.6589,2100.0
2006-04-19 10:55:00,17.01,17.03,17.0,17.0,2500.0,16.6981,16.7178,16.6883,16.6883,2500.0
2006-04-19 11:00:00,17.01,17.03,17.01,17.03,6400.0,16.6981,16.7178,16.6981,16.7178,6400.0
2006-04-19 11:05:00,17.02,17.06,17.02,17.06,4400.0,16.708,16.7472,16.708,16.7472,4400.0
2006-04-19 11:10:00,17.08,17.09,17.06,17.08,6600.0,16.7669,16.7767,16.7472,16.7669,6600.0
2006-04-19 11:15:00,17.09,17.09,17.05,17.05,4600.0,16.7767,16.7767,16.7374,16.7374,4600.0
2006-04-19 11:20:00,17.05,17.06,17.03,17.06,5200.0,16.7374,16.7472,16.7178,16.7472,5200.0
2006-04-19 11:25:00,17.06,17.07,17.03,17.07,3200.0,16.7472,16.757,16.7178,16.757,3200.0
2006-04-19 11:30:00,17.06,17.08,17.06,17.07,3800.0,16.7472,16.7669,16.7472,16.757,3800.0
2006-04-19 11:35:00,17.09,17.14,17.07,17.14,7600.0,16.7767,16.8258,16.757,16.8258,7600.0
2006-04-19 11:40:00,17.14,17.17,17.14,17.16,4600.0,16.8258,16.8552,16.8258,16.8454,4600.0
2006-04-19 11:45:00,17.16,17.2,17.15,17.18,27300.0,16.8454,16.8847,16.8356,16.865,27300.0
2006-04-19 11:50:00,17.2,17.22,17.17,17.22,5700.0,16.8847,16.9043,16.8552,16.9043,5700.0
2006-04-19 11:55:00,17.22,17.22,17.19,17.2,1000.0,16.9043,16.9043,16.8748,16.8847,1000.0
2006-04-19 12:00:00,17.17,17.21,17.17,17.18,2300.0,16.8552,16.8945,16.8552,16.865,2300.0
2006-04-19 12:05:00,17.22,17.24,17.19,17.2,12800.0,16.9043,16.9239,16.8748,16.8847,12800.0
2006-04-19 12:10:00,17.21,17.27,17.21,17.27,8600.0,16.8945,16.9534,16.8945,16.9534,8600.0
2006-04-19 12:15:00,17.25,17.27,17.22,17.25,3700.0,16.9337,16.9534,16.9043,16.9337,3700.0
2006-04-19 12:20:00,17.25,17.29,17.24,17.24,7700.0,16.9337,16.973,16.9239,16.9239,7700.0
2006-04-19 12:25:00,17.25,17.25,17.19,17.19,7100.0,16.9337,16.9337,16.8748,16.8748,7100.0
2006-04-19 12:30:00,17.2,17.2,17.18,17.18,1100.0,16.8847,16.8847,16.865,16.865,1100.0
2006-04-19 12:35:00,17.18,17.2,17.18,17.19,5200.0,16.865,16.8847,16.865,16.8748,5200.0
2006-04-19 12:40:00,17.18,17.18,17.15,17.16,8500.0,16.865,16.865,16.8356,16.8454,8500.0
2006-04-19 12:45:00,17.16,17.17,17.15,17.16,3600.0,16.8454,16.8552,16.8356,16.8454,3600.0
2006-04-19 12:50:00,17.15,17.15,17.13,17.14,1900.0,16.8356,16.8356,16.8159,16.8258,1900.0
2006-04-19 12:55:00,17.14,17.16,17.11,17.11,4300.0,16.8258,16.8454,16.7963,16.7963,4300.0
2006-04-19 13:00:00,17.11,17.17,17.11,17.14,2400.0,16.7963,16.8552,16.7963,16.8258,2400.0
2006-04-19 13:05:00,17.13,17.13,17.09,17.09,2200.0,16.8159,16.8159,16.7767,16.7767,2200.0
2006-04-19 13:10:00,17.09,17.09,17.05,17.05,3900.0,16.7767,16.7767,16.7374,16.7374,3900.0
2006-04-19 13:15:00,17.06,17.14,17.06,17.13,2000.0,16.7472,16.8258,16.7472,16.8159,2000.0
2006-04-19 13:20:00,17.12,17.12,17.09,17.09,700.0,16.8061,16.8061,16.7767,16.7767,700.0
2006-04-19 13:25:00,17.1,17.1,17.07,17.07,2700.0,16.7865,16.7865,16.757,16.757,2700.0
2006-04-19 13:30:00,17.1,17.12,17.09,17.12,3100.0,16.7865,16.8061,16.7767,16.8061,3100.0
2006-04-19 13:35:00,17.1,17.12,17.09,17.09,1600.0,16.7865,16.8061,16.7767,16.7767,1600.0
2006-04-19 13:40:00,17.09,17.15,17.09,17.12,7300.0,16.7767,16.8356,16.7767,16.8061,7300.0
2006-04-19 13:45:00,17.13,17.13,17.12,17.13,1000.0,16.8159,16.8159,16.8061,16.8159,1000.0
2006-04-19 13:50:00,17.13,17.18,17.11,17.18,1600.0,16.8159,16.865,16.7963,16.865,1600.0
2006-04-19 13:55:00,17.18,17.23,17.18,17.19,4500.0,16.865,16.9141,16.865,16.8748,4500.0
2006-04-19 14:00:00,17.19,17.19,17.18,17.19,1400.0,16.8748,16.8748,16.865,16.8748,1400.0
2006-04-19 14:05:00,17.18,17.19,17.09,17.1,2800.0,16.865,16.8748,16.7767,16.7865,2800.0
2006-04-19 14:10:00,17.11,17.17,17.1,17.17,7800.0,16.7963,16.8552,16.7865,16.8552,7800.0
2006-04-19 14:15:00,17.15,17.18,17.14,17.14,4800.0,16.8356,16.865,16.8258,16.8258,4800.0
2006-04-19 14:20:00,17.15,17.2,17.15,17.2,2700.0,16.8356,16.8847,16.8356,16.8847,2700.0
2006-04-19 14:25:00,17.2,17.23,17.19,17.2,20300.0,16.8847,16.9141,16.8748,16.8847,20300.0
2006-04-19 14:30:00,17.2,17.22,17.19,17.2,6500.0,16.8847,16.9043,16.8748,16.8847,6500.0
2006-04-19 14:35:00,17.2,17.2,17.18,17.2,2100.0,16.8847,16.8847,16.865,16.8847,2100.0
2006-04-19 14:40:00,17.2,17.24,17.19,17.2,10000.0,16.8847,16.9239,16.8748,16.8847,10000.0
2006-04-19 14:45:00,17.2,17.22,17.2,17.21,3900.0,16.8847,16.9043,16.8847,16.8945,3900.0
2006-04-19 14:50:00,17.2,17.23,17.2,17.23,15600.0,16.8847,16.9141,16.8847,16.9141,15600.0
2006-04-19 14:55:00,17.24,17.24,17.2,17.2,14600.0,16.9239,16.9239,16.8847,16.8847,14600.0
2006-04-19 15:00:00,17.2,17.22,17.2,17.2,7800.0,16.8847,16.9043,16.8847,16.8847,7800.0
2006-04-19 15:05:00,17.19,17.21,17.17,17.21,7500.0,16.8748,16.8945,16.8552,16.8945,7500.0
2006-04-19 15:10:00,17.18,17.28,17.18,17.24,13500.0,16.865,16.9632,16.865,16.9239,13500.0
2006-04-19 15:15:00,17.24,17.27,17.24,17.25,5400.0,16.9239,16.9534,16.9239,16.9337,5400.0
2006-04-19 15:20:00,17.24,17.27,17.23,17.23,10800.0,16.9239,16.9534,16.9141,16.9141,10800.0
2006-04-19 15:25:00,17.23,17.24,17.17,17.19,4300.0,16.9141,16.9239,16.8552,16.8748,4300.0
2006-04-19 15:30:00,17.19,17.2,17.17,17.19,6400.0,16.8748,16.8847,16.8552,16.8748,6400.0
2006-04-19 15:35:00,17.2,17.24,17.2,17.2,14000.0,16.8847,16.9239,16.8847,16.8847,14000.0
2006-04-19 15:40:00,17.2,17.24,17.19,17.24,8800.0,16.8847,16.9239,16.8748,16.9239,8800.0
2006-04-19 15:45:00,17.23,17.25,17.2,17.25,5200.0,16.9141,16.9337,16.8847,16.9337,5200.0
2006-04-19 15:50:00,17.23,17.25,17.23,17.24,6800.0,16.9141,16.9337,16.9141,16.9239,6800.0
2006-04-19 15:55:00,17.24,17.26,17.22,17.26,8900.0,16.9239,16.9436,16.9043,16.9436,8900.0
2006-04-20 09:35:00,17.2,17.2,17.05,17.05,19200.0,16.8847,16.8847,16.7374,16.7374,19200.0
2006-04-20 09:40:00,17.03,17.1,17.03,17.09,4000.0,16.7178,16.7865,16.7178,16.7767,4000.0
2006-04-20 09:45:00,17.07,17.09,17.06,17.07,2600.0,16.757,16.7767,16.7472,16.757,2600.0
2006-04-20 09:50:00,17.07,17.17,17.06,17.1,3500.0,16.757,16.8552,16.7472,16.7865,3500.0
2006-04-20 09:55:00,17.1,17.21,17.04,17.19,5900.0,16.7865,16.8945,16.7276,16.8748,5900.0
2006-04-20 10:00:00,17.17,17.29,17.14,17.29,7000.0,16.8552,16.973,16.8258,16.973,7000.0
2006-04-20 10:05:00,17.24,17.28,17.2,17.21,6300.0,16.9239,16.9632,16.8847,16.8945,6300.0
2006-04-20 10:10:00,17.2,17.26,17.16,17.22,5000.0,16.8847,16.9436,16.8454,16.9043,5000.0
2006-04-20 10:15:00,17.24,17.25,17.17,17.19,3700.0,16.9239,16.9337,16.8552,16.8748,3700.0
2006-04-20 10:20:00,17.22,17.22,17.19,17.21,1100.0,16.9043,16.9043,16.8748,16.8945,1100.0
2006-04-20 10:25:00,17.21,17.26,17.2,17.23,12200.0,16.8945,16.9436,16.8847,16.9141,12200.0
2006-04-20 10:30:00,17.23,17.27,17.22,17.22,4000.0,16.9141,16.9534,16.9043,16.9043,4000.0
2006-04-20 10:35:00,17.21,17.23,17.18,17.18,4200.0,16.8945,16.9141,16.865,16.865,4200.0
2006-04-20 10:40:00,17.19,17.19,17.08,17.12,7000.0,16.8748,16.8748,16.7669,16.8061,7000.0
2006-04-20 10:45:00,17.13,17.16,17.07,17.07,3300.0,16.8159,16.8454,16.757,16.757,3300.0
2006-04-20 10:50:00,17.09,17.11,17.04,17.04,4600.0,16.7767,16.7963,16.7276,16.7276,4600.0
2006-04-20 10:55:00,17.02,17.04,17.0,17.04,4900.0,16.708,16.7276,16.6883,16.7276,4900.0
2006-04-20 11:00:00,17.06,17.07,17.02,17.03,2400.0,16.7472,16.757,16.708,16.7178,2400.0
2006-04-20 11:05:00,17.04,17.06,17.04,17.06,2200.0,16.7276,16.7472,16.7276,16.7472,2200.0
2006-04-20 11:10:00,17.05,17.05,16.97,16.97,5300.0,16.7374,16.7374,16.6589,16.6589,5300.0
2006-04-20 11:15:00,17.0,17.0,16.95,16.95,7000.0,16.6883,16.6883,16.6392,16.6392,7000.0
2006-04-20 11:20:00,16.95,16.99,16.94,16.98,2800.0,16.6392,16.6785,16.6294,16.6687,2800.0
2006-04-20 11:25:00,16.94,16.94,16.92,16.93,1800.0,16.6294,16.6294,16.6098,16.6196,1800.0
2006-04-20 11:30:00,16.93,17.0,16.93,16.98,6400.0,16.6196,16.6883,16.6196,16.6687,6400.0
2006-04-20 11:35:00,17.02,17.09,17.02,17.09,14100.0,16.708,16.7767,16.708,16.7767,14100.0
2006-04-20 11:40:00,17.09,17.1,17.08,17.09,1500.0,16.7767,16.7865,16.7669,16.7767,1500.0
2006-04-20 11:45:00,17.08,17.1,17.08,17.09,2400.0,16.7669,16.7865,16.7669,16.7767,2400.0
2006-04-20 11:50:00,17.09,17.18,17.09,17.17,7900.0,16.7767,16.865,16.7767,16.8552,7900.0
2006-04-20 11:55:00,17.18,17.18,17.16,17.17,3700.0,16.865,16.865,16.8454,16.8552,3700.0
2006-04-20 12:00:00,17.18,17.21,17.17,17.18,6600.0,16.865,16.8945,16.8552,16.865,6600.0
2006-04-20 12:05:00,17.18,17.2,17.16,17.16,5600.0,16.865,16.8847,16.8454,16.8454,5600.0
2006-04-20 12:10:00,17.15,17.18,17.15,17.18,3700.0,16.8356,16.865,16.8356,16.865,3700.0
2006-04-20 12:15:00,17.19,17.21,17.16,17.16,3700.0,16.8748,16.8945,16.8454,16.8454,3700.0
2006-04-20 12:20:00,17.15,17.15,17.13,17.15,10200.0,16.8356,16.8356,16.8159,16.8356,10200.0
2006-04-20 12:25:00,17.15,17.16,17.15,17.15,2700.0,16.8356,16.8454,16.8356,16.8356,2700.0
2006-04-20 12:30:00,17.16,17.17,17.15,17.15,7500.0,16.8454,16.8552,16.8356,16.8356,7500.0
2006-04-20 12:35:00,17.15,17.15,17.06,17.06,11300.0,16.8356,16.8356,16.7472,16.7472,11300.0
2006-04-20 12:40:00,17.05,17.06,17.02,17.03,4400.0,16.7374,16.7472,16.708,16.7178,4400.0
2006-04-20 12:45:00,17.03,17.08,17.03,17.08,4000.0,16.7178,16.7669,16.7178,16.7669,4000.0
2006-04-20 12:50:00,17.06,17.08,17.04,17.04,2700.0,16.7472,16.7669,16.7276,16.7276,2700.0
2006-04-20 12:55:00,17.03,17.07,17.03,17.07,1500.0,16.7178,16.757,16.7178,16.757,1500.0
2006-04-20 13:00:00,17.09,17.1,17.08,17.08,2600.0,16.7767,16.7865,16.7669,16.7669,2600.0
2006-04-20 13:05:00,17.08,17.09,17.05,17.07,2200.0,16.7669,16.7767,16.7374,16.757,2200.0
2006-04-20 13:10:00,17.07,17.09,17.06,17.08,3500.0,16.757,16.7767,16.7472,16.7669,3500.0
2006-04-20 13:15:00,17.08,17.08,17.05,17.06,9800.0,16.7669,16.7669,16.7374,16.7472,9800.0
2006-04-20 13:20:00,17.09,17.1,17.03,17.07,3800.0,16.7767,16.7865,16.7178,16.757,3800.0
2006-04-20 13:25:00,17.05,17.06,17.02,17.05,7900.0,16.7374,16.7472,16.708,16.7374,7900.0
2006-04-20 13:30:00,17.06,17.07,17.04,17.07,2000.0,16.7472,16.757,16.7276,16.757,2000.0
2006-04-20 13:35:00,17.07,17.08,17.05,17.06,3400.0,16.757,16.7669,16.7374,16.7472,3400.0
2006-04-20 13:40:00,17.06,17.06,17.06,17.06,0.0,16.7472,16.7472,16.7472,16.7472,0.0
2006-04-20 13:45:00,17.07,17.09,17.07,17.09,1100.0,16.757,16.7767,16.757,16.7767,1100.0
2006-04-20 13:50:00,17.09,17.1,17.09,17.1,600.0,16.7767,16.7865,16.7767,16.7865,600.0
2006-04-20 13:55:00,17.1,17.18,17.1,17.14,8800.0,16.7865,16.865,16.7865,16.8258,8800.0
2006-04-20 14:00:00,17.15,17.15,17.11,17.14,2600.0,16.8356,16.8356,16.7963,16.8258,2600.0
2006-04-20 14:05:00,17.13,17.15,17.13,17.13,3400.0,16.8159,16.8356,16.8159,16.8159,3400.0
2006-04-20 14:10:00,17.13,17.13,17.12,17.12,1100.0,16.8159,16.8159,16.8061,16.8061,1100.0
2006-04-20 14:15:00,17.13,17.15,17.06,17.06,5700.0,16.8159,16.8356,16.7472,16.7472,5700.0
2006-04-20 14:20:00,17.07,17.07,17.06,17.07,4400.0,16.757,16.757,16.7472,16.757,4400.0
2006-04-20 14:25:00,17.06,17.09,17.06,17.06,4300.0,16.7472,16.7767,16.7472,16.7472,4300.0
2006-04-20 14:30:00,17.06,17.1,17.06,17.1,3400.0,16.7472,16.7865,16.7472,16.7865,3400.0
2006-04-20 14:35:00,17.1,17.12,17.07,17.09,5000.0,16.7865,16.8061,16.757,16.7767,5000.0
2006-04-20 14:40:00,17.06,17.06,17.05,17.06,1100.0,16.7472,16.7472,16.7374,16.7472,1100.0
2006-04-20 14:45:00,17.06,17.1,17.06,17.07,5600.0,16.7472,16.7865,16.7472,16.757,5600.0
2006-04-20 14:50:00,17.07,17.09,17.07,17.09,900.0,16.757,16.7767,16.757,16.7767,900.0
2006-04-20 14:55:00,17.08,17.09,17.08,17.08,1900.0,16.7669,16.7767,16.7669,16.7669,1900.0
2006-04-20 15:00:00,17.08,17.09,17.06,17.06,2400.0,16.7669,16.7767,16.7472,16.7472,2400.0
2006-04-20 15:05:00,17.07,17.16,17.07,17.15,6300.0,16.757,16.8454,16.757,16.8356,6300.0
2006-04-20 15:10:00,17.15,17.16,17.1,17.12,8600.0,16.8356,16.8454,16.7865,16.8061,8600.0
2006-04-20 15:15:00,17.12,17.14,17.1,17.11,15800.0,16.8061,16.8258,16.7865,16.7963,15800.0
2006-04-20 15:20:00,17.1,17.11,17.06,17.1,8700.0,16.7865,16.7963,16.7472,16.7865,8700.0
2006-04-20 15:25:00,17.1,17.16,17.1,17.15,11700.0,16.7865,16.8454,16.7865,16.8356,11700.0
2006-04-20 15:30:00,17.16,17.16,17.1,17.15,23000.0,16.8454,16.8454,16.7865,16.8356,23000.0
2006-04-20 15:35:00,17.15,17.16,17.12,17.12,6700.0,16.8356,16.8454,16.8061,16.8061,6700.0
2006-04-20 15:40:00,17.12,17.13,17.1,17.12,4500.0,16.8061,16.8159,16.7865,16.8061,4500.0
2006-04-20 15:45:00,17.11,17.12,17.03,17.07,13100.0,16.7963,16.8061,16.7178,16.757,13100.0
2006-04-20 15:50:00,17.05,17.09,17.04,17.09,48300.0,16.7374,16.7767,16.7276,16.7767,48300.0
2006-04-20 15:55:00,17.09,17.11,17.09,17.1,7200.0,16.7767,16.7963,16.7767,16.7865,7200.0
2006-04-21 09:30:00,17.41,17.41,17.22,17.22,111500.0,17.0908,17.0908,16.9043,16.9043,111500.0
2006-04-21 09:35:00,17.22,17.25,17.18,17.2,11800.0,16.9043,16.9337,16.865,16.8847,11800.0
2006-04-21 09:40:00,17.2,17.29,17.15,17.29,32800.0,16.8847,16.973,16.8356,16.973,32800.0
2006-04-21 09:45:00,17.3,17.34,17.24,17.24,31400.0,16.9828,17.0221,16.9239,16.9239,31400.0
2006-04-21 09:50:00,17.29,17.29,17.21,17.21,3700.0,16.973,16.973,16.8945,16.8945,3700.0
2006-04-21 09:55:00,17.22,17.27,17.2,17.27,8100.0,16.9043,16.9534,16.8847,16.9534,8100.0
2006-04-21 10:00:00,17.26,17.38,17.22,17.38,21500.0,16.9436,17.0614,16.9043,17.0614,21500.0
2006-04-21 10:05:00,17.38,17.38,17.34,17.36,5600.0,17.0614,17.0614,17.0221,17.0417,5600.0
2006-04-21 10:10:00,17.36,17.41,17.28,17.28,13700.0,17.0417,17.0908,16.9632,16.9632,13700.0
2006-04-21 10:15:00,17.26,17.32,17.24,17.3,12500.0,16.9436,17.0025,16.9239,16.9828,12500.0
2006-04-21 10:20:00,17.32,17.33,17.21,17.21,16000.0,17.0025,17.0123,16.8945,16.8945,16000.0
2006-04-21 10:25:00,17.21,17.21,17.07,17.08,14300.0,16.8945,16.8945,16.757,16.7669,14300.0
2006-04-21 10:30:00,17.08,17.08,16.99,17.02,24800.0,16.7669,16.7669,16.6785,16.708,24800.0
2006-04-21 10:35:00,17.02,17.15,17.0,17.09,21500.0,16.708,16.8356,16.6883,16.7767,21500.0
2006-04-21 10:40:00,17.1,17.14,17.03,17.05,9400.0,16.7865,16.8258,16.7178,16.7374,9400.0
2006-04-21 10:45:00,17.04,17.04,17.0,17.0,14000.0,16.7276,16.7276,16.6883,16.6883,14000.0
2006-04-21 10:50:00,17.0,17.03,17.0,17.03,10300.0,16.6883,16.7178,16.6883,16.7178,10300.0
2006-04-21 10:55:00,17.03,17.06,17.0,17.0,5000.0,16.7178,16.7472,16.6883,16.6883,5000.0
2006-04-21 11:00:00,17.01,17.1,17.01,17.09,4200.0,16.6981,16.7865,16.6981,16.7767,4200.0
2006-04-21 11:05:00,17.11,17.11,17.09,17.11,1300.0,16.7963,16.7963,16.7767,16.7963,1300.0
2006-04-21 11:10:00,17.1,17.1,17.02,17.02,10300.0,16.7865,16.7865,16.708,16.708,10300.0
2006-04-21 11:15:00,17.03,17.04,16.96,16.99,16400.0,16.7178,16.7276,16.6491,16.6785,16400.0
2006-04-21 11:20:00,16.99,17.01,16.95,16.98,7300.0,16.6785,16.6981,16.6392,16.6687,7300.0
2006-04-21 11:25:00,17.0,17.04,16.97,16.97,11700.0,16.6883,16.7276,16.6589,16.6589,11700.0
2006-04-21 11:30:00,16.97,17.01,16.97,17.0,3300.0,16.6589,16.6981,16.6589,16.6883,3300.0
2006-04-21 11:35:00,16.98,17.0,16.98,17.0,3500.0,16.6687,16.6883,16.6687,16.6883,3500.0
2006-04-21 11:40:00,17.01,17.01,17.0,17.0,9100.0,16.6981,16.6981,16.6883,16.6883,9100.0
2006-04-21 11:45:00,17.0,17.06,17.0,17.05,4500.0,16.6883,16.7472,16.6883,16.7374,4500.0
2006-04-21 11:50:00,17.05,17.05,17.03,17.05,2900.0,16.7374,16.7374,16.7178,16.7374,2900.0
2006-04-21 11:55:00,17.03,17.11,17.03,17.08,4900.0,16.7178,16.7963,16.7178,16.7669,4900.0
2006-04-21 12:00:00,17.08,17.1,17.07,17.1,2500.0,16.7669,16.7865,16.757,16.7865,2500.0
2006-04-21 12:05:00,17.08,17.1,17.07,17.08,2900.0,16.7669,16.7865,16.757,16.7669,2900.0
2006-04-21 12:10:00,17.08,17.08,17.06,17.06,1400.0,16.7669,16.7669,16.7472,16.7472,1400.0
2006-04-21 12:15:00,17.06,17.09,17.06,17.06,2900.0,16.7472,16.7767,16.7472,16.7472,2900.0
2006-04-21 12:20:00,17.07,17.1,17.07,17.09,2400.0,16.757,16.7865,16.757,16.7767,2400.0
2006-04-21 12:25:00,17.09,17.09,17.08,17.09,500.0,16.7767,16.7767,16.7669,16.7767,500.0
2006-04-21 12:30:00,17.1,17.11,17.1,17.11,300.0,16.7865,16.7963,16.7865,16.7963,300.0
2006-04-21 12:35:00,17.11,17.13,17.09,17.09,5400.0,16.7963,16.8159,16.7767,16.7767,5400.0
2006-04-21 12:40:00,17.1,17.11,17.07,17.07,5200.0,16.7865,16.7963,16.757,16.757,5200.0
2006-04-21 12:45:00,17.07,17.09,17.06,17.07,3700.0,16.757,16.7767,16.7472,16.757,3700.0
2006-04-21 12:50:00,17.06,17.07,17.06,17.07,200.0,16.7472,16.757,16.7472,16.757,200.0
2006-04-21 12:55:00,17.08,17.09,17.07,17.07,1900.0,16.7669,16.7767,16.757,16.757,1900.0
2006-04-21 13:00:00,17.07,17.09,17.07,17.09,800.0,16.757,16.7767,16.757,16.7767,800.0
2006-04-21 13:05:00,17.1,17.11,17.1,17.1,1800.0,16.7865,16.7963,16.7865,16.7865,1800.0
2006-04-21 13:10:00,17.1,17.11,17.09,17.09,3800.0,16.7865,16.7963,16.7767,16.7767,3800.0
2006-04-21 13:15:00,17.09,17.09,17.06,17.08,10900.0,16.7767,16.7767,16.7472,16.7669,10900.0
2006-04-21 13:20:00,17.08,17.09,17.06,17.06,5500.0,16.7669,16.7767,16.7472,16.7472,5500.0
2006-04-21 13:25:00,17.08,17.09,17.07,17.07,1700.0,16.7669,16.7767,16.757,16.757,1700.0
2006-04-21 13:30:00,17.08,17.11,17.06,17.1,27900.0,16.7669,16.7963,16.7472,16.7865,27900.0
2006-04-21 13:35:00,17.12,17.13,17.1,17.1,5900.0,16.8061,16.8159,16.7865,16.7865,5900.0
2006-04-21 13:40:00,17.13,17.16,17.1,17.1,9100.0,16.8159,16.8454,16.7865,16.7865,9100.0
2006-04-21 13:45:00,17.13,17.13,17.1,17.1,2700.0,16.8159,16.8159,16.7865,16.7865,2700.0
2006-04-21 13:50:00,17.1,17.13,17.1,17.12,7300.0,16.7865,16.8159,16.7865,16.8061,7300.0
2006-04-21 13:55:00,17.12,17.12,17.06,17.06,4400.0,16.8061,16.8061,16.7472,16.7472,4400.0
2006-04-21 14:00:00,17.09,17.09,17.04,17.04,6900.0,16.7767,16.7767,16.7276,16.7276,6900.0
2006-04-21 14:05:00,17.04,17.05,17.01,17.01,12700.0,16.7276,16.7374,16.6981,16.6981,12700.0
2006-04-21 14:10:00,17.02,17.02,16.98,16.98,8600.0,16.708,16.708,16.6687,16.6687,8600.0
2006-04-21 14:15:00,16.98,17.0,16.97,16.97,6900.0,16.6687,16.6883,16.6589,16.6589,6900.0
2006-04-21 14:20:00,16.99,17.01,16.97,16.97,8200.0,16.6785,16.6981,16.6589,16.6589,8200.0
2006-04-21 14:25:00,16.99,17.0,16.95,16.96,15900.0,16.6785,16.6883,16.6392,16.6491,15900.0
2006-04-21 14:30:00,16.96,16.97,16.92,16.92,74100.0,16.6491,16.6589,16.6098,16.6098,74100.0
2006-04-21 14:35:00,16.92,16.92,16.81,16.85,14800.0,16.6098,16.6098,16.5018,16.5411,14800.0
2006-04-21 14:40:00,16.88,16.93,16.87,16.9,6500.0,16.5705,16.6196,16.5607,16.5902,6500.0
2006-04-21 14:45:00,16.88,16.91,16.85,16.91,4500.0,16.5705,16.6,16.5411,16.6,4500.0
2006-04-21 14:50:00,16.91,16.92,16.88,16.92,2600.0,16.6,16.6098,16.5705,16.6098,2600.0
2006-04-21 14:55:00,16.92,16.92,16.9,16.9,2400.0,16.6098,16.6098,16.5902,16.5902,2400.0
2006-04-21 15:00:00,16.9,16.9,16.85,16.85,3100.0,16.5902,16.5902,16.5411,16.5411,3100.0
2006-04-21 15:05:00,16.85,16.86,16.82,16.84,8400.0,16.5411,16.5509,16.5116,16.5313,8400.0
2006-04-21 15:10:00,16.85,16.85,16.78,16.78,12900.0,16.5411,16.5411,16.4724,16.4724,12900.0
2006-04-21 15:15:00,16.78,16.81,16.74,16.78,29500.0,16.4724,16.5018,16.4331,16.4724,29500.0
2006-04-21 15:20:00,16.78,16.8,16.77,16.78,12800.0,16.4724,16.492,16.4625,16.4724,12800.0
2006-04-21 15:25:00,16.78,16.79,16.75,16.77,16700.0,16.4724,16.4822,16.4429,16.4625,16700.0
2006-04-21 15:30:00,16.77,16.83,16.77,16.83,11800.0,16.4625,16.5214,16.4625,16.5214,11800.0
2006-04-21 15:35:00,16.83,16.85,16.82,16.84,10500.0,16.5214,16.5411,16.5116,16.5313,10500.0
2006-04-21 15:40:00,16.85,16.94,16.85,16.9,13900.0,16.5411,16.6294,16.5411,16.5902,13900.0
2006-04-21 15:45:00,16.9,16.92,16.85,16.88,23200.0,16.5902,16.6098,16.5411,16.5705,23200.0
2006-04-21 15:50:00,16.87,16.91,16.85,16.9,37700.0,16.5607,16.6,16.5411,16.5902,37700.0
2006-04-21 15:55:00,16.91,16.92,16.86,16.88,26100.0,16.6,16.6098,16.5509,16.5705,26100.0
2006-04-24 09:30:00,16.9,16.9,16.82,16.84,12500.0,16.5902,16.5902,16.5116,16.5313,12500.0
2006-04-24 09:35:00,16.85,16.86,16.75,16.79,4100.0,16.5411,16.5509,16.4429,16.4822,4100.0
2006-04-24 09:40:00,16.76,16.76,16.69,16.7,12300.0,16.4527,16.4527,16.384,16.3938,12300.0
2006-04-24 09:45:00,16.7,16.72,16.58,16.59,13000.0,16.3938,16.4135,16.276,16.2858,13000.0
2006-04-24 09:50:00,16.58,16.7,16.58,16.65,11000.0,16.276,16.3938,16.276,16.3447,11000.0
2006-04-24 09:55:00,16.65,16.65,16.58,16.61,8900.0,16.3447,16.3447,16.276,16.3055,8900.0
2006-04-24 10:00:00,16.62,16.62,16.59,16.59,16100.0,16.3153,16.3153,16.2858,16.2858,16100.0
2006-04-24 10:05:00,16.59,16.63,16.5,16.54,15600.0,16.2858,16.3251,16.1975,16.2368,15600.0
2006-04-24 10:10:00,16.55,16.55,16.48,16.51,15900.0,16.2466,16.2466,16.1779,16.2073,15900.0
2006-04-24 10:15:00,16.51,16.57,16.5,16.54,7600.0,16.2073,16.2662,16.1975,16.2368,7600.0
2006-04-24 10:20:00,16.56,16.6,16.54,16.55,8300.0,16.2564,16.2957,16.2368,16.2466,8300.0
2006-04-24 10:25:00,16.56,16.56,16.48,16.5,11100.0,16.2564,16.2564,16.1779,16.1975,11100.0
2006-04-24 10:30:00,16.49,16.51,16.49,16.49,9500.0,16.1877,16.2073,16.1877,16.1877,9500.0
2006-04-24 10:35:00,16.49,16.52,16.49,16.52,10400.0,16.1877,16.2171,16.1877,16.2171,10400.0
2006-04-24 10:40:00,16.52,16.52,16.49,16.51,5800.0,16.2171,16.2171,16.1877,16.2073,5800.0
2006-04-24 10:45:00,16.51,16.52,16.45,16.47,11200.0,16.2073,16.2171,16.1484,16.168,11200.0
2006-04-24 10:50:00,16.47,16.47,16.45,16.45,16700.0,16.168,16.168,16.1484,16.1484,16700.0
2006-04-24 10:55:00,16.45,16.45,16.4,16.4,14800.0,16.1484,16.1484,16.0993,16.0993,14800.0
2006-04-24 11:00:00,16.42,16.46,16.42,16.43,10000.0,16.119,16.1582,16.119,16.1288,10000.0
2006-04-24 11:05:00,16.43,16.46,16.42,16.45,6700.0,16.1288,16.1582,16.119,16.1484,6700.0
2006-04-24 11:10:00,16.45,16.48,16.44,16.44,89500.0,16.1484,16.1779,16.1386,16.1386,89500.0
2006-04-24 11:15:00,16.45,16.45,16.41,16.41,12500.0,16.1484,16.1484,16.1091,16.1091,12500.0
2006-04-24 11:20:00,16.4,16.45,16.4,16.4,14800.0,16.0993,16.1484,16.0993,16.0993,14800.0
2006-04-24 11:25:00,16.41,16.43,16.37,16.37,25300.0,16.1091,16.1288,16.0699,16.0699,25300.0
2006-04-24 11:30:00,16.35,16.37,16.27,16.35,33700.0,16.0502,16.0699,15.9717,16.0502,33700.0
2006-04-24 11:35:00,16.35,16.38,16.26,16.32,19000.0,16.0502,16.0797,15.9619,16.0208,19000.0
2006-04-24 11:40:00,16.33,16.38,16.27,16.27,26600.0,16.0306,16.0797,15.9717,15.9717,26600.0
2006-04-24 11:45:00,16.3,16.35,16.29,16.34,10100.0,16.0012,16.0502,15.9913,16.0404,10100.0
2006-04-24 11:50:00,16.34,16.36,16.3,16.33,13600.0,16.0404,16.0601,16.0012,16.0306,13600.0
2006-04-24 11:55:00,16.32,16.36,16.3,16.31,14600.0,16.0208,16.0601,16.0012,16.011,14600.0
2006-04-24 12:00:00,16.32,16.39,16.31,16.36,11700.0,16.0208,16.0895,16.011,16.0601,11700.0
2006-04-24 12:05:00,16.36,16.37,16.32,16.35,23100.0,16.0601,16.0699,16.0208,16.0502,23100.0
2006-04-24 12:10:00,16.34,16.35,16.31,16.31,11400.0,16.0404,16.0502,16.011,16.011,11400.0
2006-04-24 12:15:00,16.31,16.36,16.29,16.29,9500.0,16.011,16.0601,15.9913,15.9913,9500.0
2006-04-24 12:20:00,16.31,16.31,16.26,16.29,13900.0,16.011,16.011,15.9619,15.9913,13900.0
2006-04-24 12:25:00,16.29,16.3,16.28,16.29,6300.0,15.9913,16.0012,15.9815,15.9913,6300.0
2006-04-24 12:30:00,16.29,16.32,16.28,16.32,6300.0,15.9913,16.0208,15.9815,16.0208,6300.0
2006-04-24 12:35:00,16.31,16.34,16.29,16.29,8700.0,16.011,16.0404,15.9913,15.9913,8700.0
2006-04-24 12:40:00,16.28,16.31,16.27,16.3,8100.0,15.9815,16.011,15.9717,16.0012,8100.0
2006-04-24 12:45:00,16.29,16.3,16.27,16.28,5700.0,15.9913,16.0012,15.9717,15.9815,5700.0
2006-04-24 12:50:00,16.28,16.3,16.26,16.29,11300.0,15.9815,16.0012,15.9619,15.9913,11300.0
2006-04-24 12:55:00,16.27,16.36,16.27,16.33,22400.0,15.9717,16.0601,15.9717,16.0306,22400.0
2006-04-24 13:00:00,16.33,16.33,16.29,16.29,5800.0,16.0306,16.0306,15.9913,15.9913,5800.0
2006-04-24 13:05:00,16.28,16.35,16.28,16.35,6600.0,15.9815,16.0502,15.9815,16.0502,6600.0
2006-04-24 13:10:00,16.34,16.37,16.33,16.34,13600.0,16.0404,16.0699,16.0306,16.0404,13600.0
2006-04-24 13:15:00,16.35,16.36,16.32,16.32,10600.0,16.0502,16.0601,16.0208,16.0208,10600.0
2006-04-24 13:20:00,16.32,16.36,16.32,16.35,15000.0,16.0208,16.0601,16.0208,16.0502,15000.0
2006-04-24 13:25:00,16.35,16.37,16.34,16.34,7900.0,16.0502,16.0699,16.0404,16.0404,7900.0
2006-04-24 13:30:00,16.36,16.37,16.34,16.36,6100.0,16.0601,16.0699,16.0404,16.0601,6100.0
2006-04-24 13:35:00,16.36,16.43,16.36,16.43,11200.0,16.0601,16.1288,16.0601,16.1288,11200.0
2006-04-24 13:40:00,16.44,16.49,16.43,16.49,7900.0,16.1386,16.1877,16.1288,16.1877,7900.0
2006-04-24 13:45:00,16.49,16.5,16.48,16.49,5400.0,16.1877,16.1975,16.1779,16.1877,5400.0
2006-04-24 13:50:00,16.49,16.49,16.47,16.48,7700.0,16.1877,16.1877,16.168,16.1779,7700.0
2006-04-24 13:55:00,16.49,16.49,16.48,16.49,9700.0,16.1877,16.1877,16.1779,16.1877,9700.0
2006-04-24 14:00:00,16.48,16.49,16.45,16.48,42500.0,16.1779,16.1877,16.1484,16.1779,42500.0
2006-04-24 14:05:00,16.48,16.49,16.47,16.49,3500.0,16.1779,16.1877,16.168,16.1877,3500.0
2006-04-24 14:10:00,16.5,16.51,16.46,16.48,18900.0,16.1975,16.2073,16.1582,16.1779,18900.0
2006-04-24 14:15:00,16.48,16.52,16.46,16.52,15600.0,16.1779,16.2171,16.1582,16.2171,15600.0
2006-04-24 14:20:00,16.51,16.51,16.43,16.45,5500.0,16.2073,16.2073,16.1288,16.1484,5500.0
2006-04-24 14:25:00,16.45,16.48,16.45,16.46,12100.0,16.1484,16.1779,16.1484,16.1582,12100.0
2006-04-24 14:30:00,16.45,16.46,16.45,16.46,4400.0,16.1484,16.1582,16.1484,16.1582,4400.0
2006-04-24 14:35:00,16.46,16.46,16.44,16.44,13800.0,16.1582,16.1582,16.1386,16.1386,13800.0
2006-04-24 14:40:00,16.45,16.45,16.4,16.41,6200.0,16.1484,16.1484,16.0993,16.1091,6200.0
2006-04-24 14:45:00,16.42,16.44,16.4,16.41,8400.0,16.119,16.1386,16.0993,16.1091,8400.0
2006-04-24 14:50:00,16.4,16.44,16.4,16.43,2700.0,16.0993,16.1386,16.0993,16.1288,2700.0
2006-04-24 14:55:00,16.44,16.45,16.41,16.44,4200.0,16.1386,16.1484,16.1091,16.1386,4200.0
2006-04-24 15:00:00,16.43,16.44,16.4,16.4,18800.0,16.1288,16.1386,16.0993,16.0993,18800.0
2006-04-24 15:05:00,16.41,16.43,16.4,16.4,13700.0,16.1091,16.1288,16.0993,16.0993,13700.0
2006-04-24 15:10:00,16.4,16.42,16.38,16.41,14200.0,16.0993,16.119,16.0797,16.1091,14200.0
2006-04-24 15:15:00,16.41,16.42,16.4,16.42,11900.0,16.1091,16.119,16.0993,16.119,11900.0
2006-04-24 15:20:00,16.43,16.43,16.38,16.4,33300.0,16.1288,16.1288,16.0797,16.0993,33300.0
2006-04-24 15:25:00,16.4,16.41,16.38,16.4,8200.0,16.0993,16.1091,16.0797,16.0993,8200.0
2006-04-24 15:30:00,16.4,16.42,16.37,16.4,15100.0,16.0993,16.119,16.0699,16.0993,15100.0
2006-04-24 15:35:00,16.4,16.45,16.39,16.44,26500.0,16.0993,16.1484,16.0895,16.1386,26500.0
2006-04-24 15:40:00,16.45,16.51,16.44,16.5,40700.0,16.1484,16.2073,16.1386,16.1975,40700.0
2006-04-24 15:45:00,16.5,16.53,16.46,16.52,24500.0,16.1975,16.2269,16.1582,16.2171,24500.0
2006-04-24 15:50:00,16.52,16.58,16.52,16.57,36000.0,16.2171,16.276,16.2171,16.2662,36000.0
2006-04-24 15:55:00,16.57,16.59,16.56,16.59,49800.0,16.2662,16.2858,16.2564,16.2858,49800.0
2006-04-25 09:30:00,16.55,16.63,16.55,16.59,17600.0,16.2466,16.3251,16.2466,16.2858,17600.0
2006-04-25 09:35:00,16.63,16.63,16.4,16.43,6500.0,16.3251,16.3251,16.0993,16.1288,6500.0
2006-04-25 09:40:00,16.42,16.47,16.34,16.45,7800.0,16.119,16.168,16.0404,16.1484,7800.0
2006-04-25 09:45:00,16.45,16.45,16.41,16.45,5700.0,16.1484,16.1484,16.1091,16.1484,5700.0
2006-04-25 09:50:00,16.49,16.51,16.45,16.47,1700.0,16.1877,16.2073,16.1484,16.168,1700.0
2006-04-25 09:55:00,16.49,16.53,16.49,16.49,3000.0,16.1877,16.2269,16.1877,16.1877,3000.0
2006-04-25 10:00:00,16.51,16.51,16.39,16.39,6700.0,16.2073,16.2073,16.0895,16.0895,6700.0
2006-04-25 10:05:00,16.39,16.44,16.36,16.36,10000.0,16.0895,16.1386,16.0601,16.0601,10000.0
2006-04-25 10:10:00,16.36,16.37,16.33,16.37,5100.0,16.0601,16.0699,16.0306,16.0699,5100.0
2006-04-25 10:15:00,16.39,16.4,16.31,16.32,6300.0,16.0895,16.0993,16.011,16.0208,6300.0
2006-04-25 10:20:00,16.32,16.35,16.27,16.28,8800.0,16.0208,16.0502,15.9717,15.9815,8800.0
2006-04-25 10:25:00,16.28,16.32,16.28,16.32,14200.0,15.9815,16.0208,15.9815,16.0208,14200.0
2006-04-25 10:30:00,16.31,16.35,16.31,16.35,4400.0,16.011,16.0502,16.011,16.0502,4400.0
2006-04-25 10:35:00,16.35,16.4,16.34,16.37,9200.0,16.0502,16.0993,16.0404,16.0699,9200.0
2006-04-25 10:40:00,16.39,16.39,16.31,16.31,3000.0,16.0895,16.0895,16.011,16.011,3000.0
2006-04-25 10:45:00,16.35,16.41,16.35,16.41,10500.0,16.0502,16.1091,16.0502,16.1091,10500.0
2006-04-25 10:50:00,16.4,16.41,16.38,16.41,15300.0,16.0993,16.1091,16.0797,16.1091,15300.0
2006-04-25 10:55:00,16.41,16.42,16.36,16.4,14200.0,16.1091,16.119,16.0601,16.0993,14200.0
2006-04-25 11:00:00,16.41,16.43,16.41,16.43,2200.0,16.1091,16.1288,16.1091,16.1288,2200.0
2006-04-25 11:05:00,16.44,16.47,16.43,16.47,10500.0,16.1386,16.168,16.1288,16.168,10500.0
2006-04-25 11:10:00,16.46,16.46,16.42,16.45,7300.0,16.1582,16.1582,16.119,16.1484,7300.0
2006-04-25 11:15:00,16.45,16.53,16.45,16.5,6300.0,16.1484,16.2269,16.1484,16.1975,6300.0
2006-04-25 11:20:00,16.49,16.49,16.44,16.44,7100.0,16.1877,16.1877,16.1386,16.1386,7100.0
2006-04-25 11:25:00,16.43,16.51,16.42,16.47,8300.0,16.1288,16.2073,16.119,16.168,8300.0
2006-04-25 11:30:00,16.46,16.54,16.44,16.52,8400.0,16.1582,16.2368,16.1386,16.2171,8400.0
2006-04-25 11:35:00,16.52,16.52,16.44,16.45,10900.0,16.2171,16.2171,16.1386,16.1484,10900.0
2006-04-25 11:40:00,16.43,16.43,16.34,16.36,11000.0,16.1288,16.1288,16.0404,16.0601,11000.0
2006-04-25 11:45:00,16.35,16.38,16.29,16.35,11500.0,16.0502,16.0797,15.9913,16.0502,11500.0
2006-04-25 11:50:00,16.37,16.38,16.31,16.38,7400.0,16.0699,16.0797,16.011,16.0797,7400.0
2006-04-25 11:55:00,16.38,16.39,16.37,16.38,6400.0,16.0797,16.0895,16.0699,16.0797,6400.0
2006-04-25 12:00:00,16.39,16.42,16.39,16.42,6300.0,16.0895,16.119,16.0895,16.119,6300.0
2006-04-25 12:05:00,16.42,16.5,16.42,16.49,13900.0,16.119,16.1975,16.119,16.1877,13900.0
2006-04-25 12:10:00,16.5,16.5,16.47,16.5,7400.0,16.1975,16.1975,16.168,16.1975,7400.0
2006-04-25 12:15:00,16.5,16.51,16.46,16.47,5000.0,16.1975,16.2073,16.1582,16.168,5000.0
2006-04-25 12:20:00,16.47,16.47,16.43,16.43,4200.0,16.168,16.168,16.1288,16.1288,4200.0
2006-04-25 12:25:00,16.43,16.52,16.43,16.52,23200.0,16.1288,16.2171,16.1288,16.2171,23200.0
2006-04-25 12:30:00,16.53,16.53,16.49,16.51,56700.0,16.2269,16.2269,16.1877,16.2073,56700.0
2006-04-25 12:35:00,16.49,16.57,16.49,16.56,6100.0,16.1877,16.2662,16.1877,16.2564,6100.0
2006-04-25 12:40:00,16.57,16.6,16.57,16.57,6000.0,16.2662,16.2957,16.2662,16.2662,6000.0
2006-04-25 12:45:00,16.58,16.6,16.56,16.57,11900.0,16.276,16.2957,16.2564,16.2662,11900.0
2006-04-25 12:50:00,16.57,16.6,16.57,16.59,3100.0,16.2662,16.2957,16.2662,16.2858,3100.0
2006-04-25 12:55:00,16.58,16.58,16.5,16.51,5500.0,16.276,16.276,16.1975,16.2073,5500.0
2006-04-25 13:00:00,16.52,16.53,16.42,16.42,5800.0,16.2171,16.2269,16.119,16.119,5800.0
2006-04-25 13:05:00,16.45,16.55,16.45,16.54,15800.0,16.1484,16.2466,16.1484,16.2368,15800.0
2006-04-25 13:10:00,16.55,16.55,16.46,16.53,12700.0,16.2466,16.2466,16.1582,16.2269,12700.0
2006-04-25 13:15:00,16.53,16.57,16.5,16.51,10600.0,16.2269,16.2662,16.1975,16.2073,10600.0
2006-04-25 13:20:00,16.52,16.55,16.52,16.52,4700.0,16.2171,16.2466,16.2171,16.2171,4700.0
2006-04-25 13:25:00,16.53,16.56,16.51,16.55,9700.0,16.2269,16.2564,16.2073,16.2466,9700.0
2006-04-25 13:30:00,16.55,16.57,16.55,16.57,900.0,16.2466,16.2662,16.2466,16.2662,900.0
2006-04-25 13:35:00,16.56,16.57,16.54,16.56,36700.0,16.2564,16.2662,16.2368,16.2564,36700.0
2006-04-25 13:40:00,16.56,16.56,16.53,16.55,5900.0,16.2564,16.2564,16.2269,16.2466,5900.0
2006-04-25 13:45:00,16.56,16.56,16.53,16.56,8000.0,16.2564,16.2564,16.2269,16.2564,8000.0
2006-04-25 13:50:00,16.55,16.6,15.58,16.55,20000.0,16.2466,16.2957,15.2944,16.2466,20000.0
2006-04-25 13:55:00,16.56,16.57,16.54,16.57,6800.0,16.2564,16.2662,16.2368,16.2662,6800.0
2006-04-25 14:00:00,16.57,16.58,16.54,16.56,27200.0,16.2662,16.276,16.2368,16.2564,27200.0
2006-04-25 14:05:00,16.55,16.58,16.54,16.57,5400.0,16.2466,16.276,16.2368,16.2662,5400.0
2006-04-25 14:10:00,16.56,16.64,16.56,16.63,4000.0,16.2564,16.3349,16.2564,16.3251,4000.0
2006-04-25 14:15:00,16.63,16.63,16.58,16.58,2300.0,16.3251,16.3251,16.276,16.276,2300.0
2006-04-25 14:20:00,16.58,16.6,16.58,16.6,5500.0,16.276,16.2957,16.276,16.2957,5500.0
2006-04-25 14:25:00,16.61,16.63,16.59,16.63,9300.0,16.3055,16.3251,16.2858,16.3251,9300.0
2006-04-25 14:30:00,16.63,16.63,16.58,16.59,7300.0,16.3251,16.3251,16.276,16.2858,7300.0
2006-04-25 14:35:00,16.59,16.63,16.59,16.6,7400.0,16.2858,16.3251,16.2858,16.2957,7400.0
2006-04-25 14:40:00,16.6,16.63,16.6,16.62,6000.0,16.2957,16.3251,16.2957,16.3153,6000.0
2006-04-25 14:45:00,16.62,16.69,16.62,16.65,7300.0,16.3153,16.384,16.3153,16.3447,7300.0
2006-04-25 14:50:00,16.65,16.67,16.63,16.64,10300.0,16.3447,16.3644,16.3251,16.3349,10300.0
2006-04-25 14:55:00,16.64,16.66,16.64,16.65,5600.0,16.3349,16.3546,16.3349,16.3447,5600.0
2006-04-25 15:00:00,16.66,16.68,16.65,16.67,13300.0,16.3546,16.3742,16.3447,16.3644,13300.0
2006-04-25 15:05:00,16.68,16.68,16.59,16.59,8200.0,16.3742,16.3742,16.2858,16.2858,8200.0
2006-04-25 15:10:00,16.59,16.61,16.57,16.59,5600.0,16.2858,16.3055,16.2662,16.2858,5600.0
2006-04-25 15:15:00,16.6,16.61,16.57,16.61,2900.0,16.2957,16.3055,16.2662,16.3055,2900.0
2006-04-25 15:20:00,16.61,16.66,16.6,16.65,13300.0,16.3055,16.3546,16.2957,16.3447,13300.0
2006-04-25 15:25:00,16.65,16.7,16.65,16.69,11500.0,16.3447,16.3938,16.3447,16.384,11500.0
2006-04-25 15:30:00,16.69,16.7,16.67,16.7,28200.0,16.384,16.3938,16.3644,16.3938,28200.0
2006-04-25 15:35:00,16.7,16.7,16.68,16.7,16700.0,16.3938,16.3938,16.3742,16.3938,16700.0
2006-04-25 15:40:00,16.7,16.71,16.69,16.7,18200.0,16.3938,16.4036,16.384,16.3938,18200.0
2006-04-25 15:45:00,16.7,16.7,16.66,16.67,32000.0,16.3938,16.3938,16.3546,16.3644,32000.0
2006-04-25 15:50:00,16.67,16.69,16.66,16.69,105500.0,16.3644,16.384,16.3546,16.384,105500.0
2006-04-25 15:55:00,16.69,16.76,16.67,16.75,29300.0,16.384,16.4527,16.3644,16.4429,29300.0
2006-04-26 09:30:00,16.79,16.79,16.78,16.78,8000.0,16.4822,16.4822,16.4724,16.4724,8000.0
2006-04-26 09:35:00,16.78,16.89,16.78,16.89,5100.0,16.4724,16.5803,16.4724,16.5803,5100.0
2006-04-26 09:40:00,16.91,16.91,16.76,16.76,12200.0,16.6,16.6,16.4527,16.4527,12200.0
2006-04-26 09:45:00,16.77,16.84,16.72,16.72,2700.0,16.4625,16.5313,16.4135,16.4135,2700.0
2006-04-26 09:50:00,16.77,16.79,16.72,16.79,5300.0,16.4625,16.4822,16.4135,16.4822,5300.0
2006-04-26 09:55:00,16.75,16.82,16.75,16.82,2200.0,16.4429,16.5116,16.4429,16.5116,2200.0
2006-04-26 10:00:00,16.78,16.8,16.71,16.74,16600.0,16.4724,16.492,16.4036,16.4331,16600.0
2006-04-26 10:05:00,16.74,16.82,16.7,16.7,25800.0,16.4331,16.5116,16.3938,16.3938,25800.0
2006-04-26 10:10:00,16.75,16.8,16.75,16.8,3900.0,16.4429,16.492,16.4429,16.492,3900.0
2006-04-26 10:15:00,16.78,16.82,16.78,16.8,3300.0,16.4724,16.5116,16.4724,16.492,3300.0
2006-04-26 10:20:00,16.78,16.81,16.76,16.8,4600.0,16.4724,16.5018,16.4527,16.492,4600.0
2006-04-26 10:25:00,16.8,16.81,16.77,16.77,3100.0,16.492,16.5018,16.4625,16.4625,3100.0
2006-04-26 10:30:00,16.8,16.81,16.78,16.78,4800.0,16.492,16.5018,16.4724,16.4724,4800.0
2006-04-26 10:35:00,16.8,16.8,16.74,16.74,5600.0,16.492,16.492,16.4331,16.4331,5600.0
2006-04-26 10:40:00,16.76,16.76,16.66,16.7,9800.0,16.4527,16.4527,16.3546,16.3938,9800.0
2006-04-26 10:45:00,16.7,16.77,16.7,16.76,21100.0,16.3938,16.4625,16.3938,16.4527,21100.0
2006-04-26 10:50:00,16.77,16.78,16.76,16.77,4900.0,16.4625,16.4724,16.4527,16.4625,4900.0
2006-04-26 10:55:00,16.78,16.8,16.76,16.76,9600.0,16.4724,16.492,16.4527,16.4527,9600.0
2006-04-26 11:00:00,16.76,16.78,16.76,16.76,11200.0,16.4527,16.4724,16.4527,16.4527,11200.0
2006-04-26 11:05:00,16.77,16.79,16.76,16.77,8400.0,16.4625,16.4822,16.4527,16.4625,8400.0
2006-04-26 11:10:00,16.78,16.84,16.76,16.81,33700.0,16.4724,16.5313,16.4527,16.5018,33700.0
2006-04-26 11:15:00,16.8,16.82,16.77,16.77,6700.0,16.492,16.5116,16.4625,16.4625,6700.0
2006-04-26 11:20:00,16.79,16.81,16.76,16.78,19000.0,16.4822,16.5018,16.4527,16.4724,19000.0
2006-04-26 11:25:00,16.79,16.83,16.77,16.82,10500.0,16.4822,16.5214,16.4625,16.5116,10500.0
2006-04-26 11:30:00,16.81,16.84,16.76,16.82,18700.0,16.5018,16.5313,16.4527,16.5116,18700.0
2006-04-26 11:35:00,16.78,16.82,16.77,16.82,8600.0,16.4724,16.5116,16.4625,16.5116,8600.0
2006-04-26 11:40:00,16.79,16.83,16.79,16.81,7000.0,16.4822,16.5214,16.4822,16.5018,7000.0
2006-04-26 11:45:00,16.82,16.82,16.78,16.81,5800.0,16.5116,16.5116,16.4724,16.5018,5800.0
2006-04-26 11:50:00,16.79,16.8,16.77,16.8,2300.0,16.4822,16.492,16.4625,16.492,2300.0
2006-04-26 11:55:00,16.8,16.8,16.78,16.78,3700.0,16.492,16.492,16.4724,16.4724,3700.0
2006-04-26 12:00:00,16.76,16.78,16.76,16.76,7300.0,16.4527,16.4724,16.4527,16.4527,7300.0
2006-04-26 12:05:00,16.76,16.77,16.76,16.76,6100.0,16.4527,16.4625,16.4527,16.4527,6100.0
2006-04-26 12:10:00,16.76,16.78,16.76,16.78,7400.0,16.4527,16.4724,16.4527,16.4724,7400.0
2006-04-26 12:15:00,16.78,16.8,16.76,16.76,3500.0,16.4724,16.492,16.4527,16.4527,3500.0
2006-04-26 12:20:00,16.76,16.78,16.76,16.76,7100.0,16.4527,16.4724,16.4527,16.4527,7100.0
2006-04-26 12:25:00,16.77,16.82,16.77,16.8,9900.0,16.4625,16.5116,16.4625,16.492,9900.0
2006-04-26 12:30:00,16.8,16.83,16.78,16.78,5600.0,16.492,16.5214,16.4724,16.4724,5600.0
2006-04-26 12:35:00,16.78,16.8,16.78,16.78,7200.0,16.4724,16.492,16.4724,16.4724,7200.0
2006-04-26 12:40:00,16.8,16.81,16.78,16.78,3300.0,16.492,16.5018,16.4724,16.4724,3300.0
2006-04-26 12:45:00,16.8,16.8,16.76,16.8,4300.0,16.492,16.492,16.4527,16.492,4300.0
2006-04-26 12:50:00,16.79,16.8,16.79,16.79,2300.0,16.4822,16.492,16.4822,16.4822,2300.0
2006-04-26 12:55:00,16.79,16.8,16.77,16.77,5600.0,16.4822,16.492,16.4625,16.4625,5600.0
2006-04-26 13:00:00,16.77,16.8,16.76,16.78,6000.0,16.4625,16.492,16.4527,16.4724,6000.0
2006-04-26 13:05:00,16.79,16.81,16.79,16.79,2700.0,16.4822,16.5018,16.4822,16.4822,2700.0
2006-04-26 13:10:00,16.77,16.78,16.75,16.77,16200.0,16.4625,16.4724,16.4429,16.4625,16200.0
2006-04-26 13:15:00,16.76,16.77,16.72,16.73,3600.0,16.4527,16.4625,16.4135,16.4233,3600.0
2006-04-26 13:20:00,16.72,16.74,16.72,16.74,2800.0,16.4135,16.4331,16.4135,16.4331,2800.0
2006-04-26 13:25:00,16.73,16.74,16.7,16.7,3000.0,16.4233,16.4331,16.3938,16.3938,3000.0
2006-04-26 13:30:00,16.67,16.7,16.67,16.68,3000.0,16.3644,16.3938,16.3644,16.3742,3000.0
2006-04-26 13:35:00,16.67,16.69,16.66,16.66,3400.0,16.3644,16.384,16.3546,16.3546,3400.0
2006-04-26 13:40:00,16.66,16.67,16.65,16.65,3700.0,16.3546,16.3644,16.3447,16.3447,3700.0
2006-04-26 13:45:00,16.65,16.69,16.65,16.66,1800.0,16.3447,16.384,16.3447,16.3546,1800.0
2006-04-26 13:50:00,16.67,16.68,16.65,16.65,3900.0,16.3644,16.3742,16.3447,16.3447,3900.0
2006-04-26 13:55:00,16.65,16.71,16.65,16.71,5000.0,16.3447,16.4036,16.3447,16.4036,5000.0
2006-04-26 14:00:00,16.73,16.73,16.65,16.65,3300.0,16.4233,16.4233,16.3447,16.3447,3300.0
2006-04-26 14:05:00,16.64,16.76,16.63,16.72,109200.0,16.3349,16.4527,16.3251,16.4135,109200.0
2006-04-26 14:10:00,16.71,16.71,16.65,16.66,3000.0,16.4036,16.4036,16.3447,16.3546,3000.0
2006-04-26 14:15:00,16.66,16.66,16.56,16.56,5000.0,16.3546,16.3546,16.2564,16.2564,5000.0
2006-04-26 14:20:00,16.56,16.58,16.54,16.55,7800.0,16.2564,16.276,16.2368,16.2466,7800.0
2006-04-26 14:25:00,16.55,16.6,16.54,16.58,8500.0,16.2466,16.2957,16.2368,16.276,8500.0
2006-04-26 14:30:00,16.58,16.63,16.58,16.62,3900.0,16.276,16.3251,16.276,16.3153,3900.0
2006-04-26 14:35:00,16.62,16.63,16.62,16.62,7900.0,16.3153,16.3251,16.3153,16.3153,7900.0
2006-04-26 14:40:00,16.63,16.63,16.62,16.62,3500.0,16.3251,16.3251,16.3153,16.3153,3500.0
2006-04-26 14:45:00,16.62,16.62,16.59,16.59,7800.0,16.3153,16.3153,16.2858,16.2858,7800.0
2006-04-26 14:50:00,16.58,16.69,16.54,16.54,11100.0,16.276,16.384,16.2368,16.2368,11100.0
2006-04-26 14:55:00,16.56,16.57,16.5,16.55,7800.0,16.2564,16.2662,16.1975,16.2466,7800.0
2006-04-26 15:00:00,16.55,16.57,16.47,16.5,26000.0,16.2466,16.2662,16.168,16.1975,26000.0
2006-04-26 15:05:00,16.51,16.51,16.49,16.49,8000.0,16.2073,16.2073,16.1877,16.1877,8000.0
2006-04-26 15:10:00,16.49,16.49,16.4,16.4,17600.0,16.1877,16.1877,16.0993,16.0993,17600.0
2006-04-26 15:15:00,16.39,16.39,16.33,16.35,9400.0,16.0895,16.0895,16.0306,16.0502,9400.0
2006-04-26 15:20:00,16.36,16.37,16.34,16.35,5900.0,16.0601,16.0699,16.0404,16.0502,5900.0
2006-04-26 15:25:00,16.35,16.36,16.35,16.35,6000.0,16.0502,16.0601,16.0502,16.0502,6000.0
2006-04-26 15:30:00,16.35,16.41,16.35,16.38,10700.0,16.0502,16.1091,16.0502,16.0797,10700.0
2006-04-26 15:35:00,16.4,16.43,16.39,16.41,7800.0,16.0993,16.1288,16.0895,16.1091,7800.0
2006-04-26 15:40:00,16.41,16.51,16.4,16.51,22300.0,16.1091,16.2073,16.0993,16.2073,22300.0
2006-04-26 15:45:00,16.5,16.59,16.49,16.56,16900.0,16.1975,16.2858,16.1877,16.2564,16900.0
2006-04-26 15:50:00,16.57,16.65,16.54,16.65,30500.0,16.2662,16.3447,16.2368,16.3447,30500.0
2006-04-26 15:55:00,16.64,16.66,16.59,16.63,27600.0,16.3349,16.3546,16.2858,16.3251,27600.0
2006-04-27 09:30:00,15.82,15.82,15.82,15.82,0.0,15.53,15.53,15.53,15.53,0.0
2006-04-27 09:35:00,15.6,15.6,15.4,15.4,75300.0,15.314,15.314,15.1177,15.1177,75300.0
2006-04-27 09:40:00,15.41,15.5,15.32,15.5,114900.0,15.1275,15.2158,15.0391,15.2158,114900.0
2006-04-27 09:45:00,15.5,15.6,15.5,15.56,48900.0,15.2158,15.314,15.2158,15.2747,48900.0
2006-04-27 09:50:00,15.56,15.7,15.56,15.63,68400.0,15.2747,15.4122,15.2747,15.3434,68400.0
2006-04-27 09:55:00,15.64,15.75,15.64,15.7,85700.0,15.3533,15.4612,15.3533,15.4122,85700.0
2006-04-27 10:00:00,15.7,15.76,15.7,15.75,170300.0,15.4122,15.4711,15.4122,15.4612,170300.0
2006-04-27 10:05:00,15.76,15.8,15.75,15.79,450000.0,15.4711,15.5103,15.4612,15.5005,450000.0
2006-04-27 10:10:00,15.77,15.84,15.76,15.82,90800.0,15.4809,15.5496,15.4711,15.53,90800.0
2006-04-27 10:15:00,15.81,15.87,15.8,15.82,78900.0,15.5201,15.579,15.5103,15.53,78900.0
2006-04-27 10:20:00,15.8,15.81,15.78,15.79,103900.0,15.5103,15.5201,15.4907,15.5005,103900.0
2006-04-27 10:25:00,15.8,15.81,15.75,15.76,79700.0,15.5103,15.5201,15.4612,15.4711,79700.0
2006-04-27 10:30:00,15.76,15.81,15.76,15.81,102100.0,15.4711,15.5201,15.4711,15.5201,102100.0
2006-04-27 10:35:00,15.81,15.85,15.8,15.82,77600.0,15.5201,15.5594,15.5103,15.53,77600.0
2006-04-27 10:40:00,15.82,15.85,15.82,15.85,78000.0,15.53,15.5594,15.53,15.5594,78000.0
2006-04-27 10:45:00,15.85,15.93,15.84,15.93,69200.0,15.5594,15.6379,15.5496,15.6379,69200.0
2006-04-27 10:50:00,15.93,15.97,15.91,15.95,75900.0,15.6379,15.6772,15.6183,15.6576,75900.0
2006-04-27 10:55:00,15.93,15.99,15.92,15.99,93000.0,15.6379,15.6968,15.6281,15.6968,93000.0
2006-04-27 11:00:00,15.99,16.1,15.96,16.1,134800.0,15.6968,15.8048,15.6674,15.8048,134800.0
2006-04-27 11:05:00,16.09,16.1,16.02,16.03,272400.0,15.795,15.8048,15.7263,15.7361,272400.0
2006-04-27 11:10:00,16.03,16.05,16.03,16.04,163800.0,15.7361,15.7557,15.7361,15.7459,163800.0
2006-04-27 11:15:00,16.04,16.07,16.02,16.04,54200.0,15.7459,15.7754,15.7263,15.7459,54200.0
2006-04-27 11:20:00,16.04,16.1,16.04,16.08,54700.0,15.7459,15.8048,15.7459,15.7852,54700.0
2006-04-27 11:25:00,16.08,16.11,16.06,16.07,61800.0,15.7852,15.8146,15.7656,15.7754,61800.0
2006-04-27 11:30:00,16.06,16.08,16.06,16.07,30400.0,15.7656,15.7852,15.7656,15.7754,30400.0
2006-04-27 11:35:00,16.07,16.07,16.05,16.05,73300.0,15.7754,15.7754,15.7557,15.7557,73300.0
2006-04-27 11:40:00,16.05,16.07,16.01,16.05,56500.0,15.7557,15.7754,15.7165,15.7557,56500.0
2006-04-27 11:45:00,16.06,16.09,16.05,16.09,90500.0,15.7656,15.795,15.7557,15.795,90500.0
2006-04-27 11:50:00,16.08,16.22,16.08,16.21,123000.0,15.7852,15.9226,15.7852,15.9128,123000.0
2006-04-27 11:55:00,16.21,16.23,16.12,16.13,101700.0,15.9128,15.9324,15.8245,15.8343,101700.0
2006-04-27 12:00:00,16.13,16.19,16.12,16.16,87100.0,15.8343,15.8932,15.8245,15.8637,87100.0
2006-04-27 12:05:00,16.15,16.16,16.1,16.1,289000.0,15.8539,15.8637,15.8048,15.8048,289000.0
2006-04-27 12:10:00,16.1,16.12,16.1,16.11,10700.0,15.8048,15.8245,15.8048,15.8146,10700.0
2006-04-27 12:15:00,16.11,16.15,16.1,16.11,32000.0,15.8146,15.8539,15.8048,15.8146,32000.0
2006-04-27 12:20:00,16.12,16.15,16.1,16.13,46700.0,15.8245,15.8539,15.8048,15.8343,46700.0
2006-04-27 12:25:00,16.13,16.14,16.12,16.14,28400.0,15.8343,15.8441,15.8245,15.8441,28400.0
2006-04-27 12:30:00,16.14,16.17,16.12,16.17,57500.0,15.8441,15.8735,15.8245,15.8735,57500.0
2006-04-27 12:35:00,16.16,16.18,16.16,16.17,68000.0,15.8637,15.8834,15.8637,15.8735,68000.0
2006-04-27 12:40:00,16.17,16.17,16.15,16.15,28800.0,15.8735,15.8735,15.8539,15.8539,28800.0
2006-04-27 12:45:00,16.15,16.16,16.14,16.14,49500.0,15.8539,15.8637,15.8441,15.8441,49500.0
2006-04-27 12:50:00,16.14,16.15,16.12,16.14,273100.0,15.8441,15.8539,15.8245,15.8441,273100.0
2006-04-27 12:55:00,16.14,16.16,16.12,16.15,57600.0,15.8441,15.8637,15.8245,15.8539,57600.0
2006-04-27 13:00:00,16.15,16.16,16.12,16.12,24400.0,15.8539,15.8637,15.8245,15.8245,24400.0
2006-04-27 13:05:00,16.12,16.12,16.07,16.08,18100.0,15.8245,15.8245,15.7754,15.7852,18100.0
2006-04-27 13:10:00,16.08,16.1,16.06,16.08,25200.0,15.7852,15.8048,15.7656,15.7852,25200.0
2006-04-27 13:15:00,16.09,16.1,16.08,16.09,38100.0,15.795,15.8048,15.7852,15.795,38100.0
2006-04-27 13:20:00,16.09,16.16,16.09,16.14,56400.0,15.795,15.8637,15.795,15.8441,56400.0
2006-04-27 13:25:00,16.15,16.17,16.15,16.16,23700.0,15.8539,15.8735,15.8539,15.8637,23700.0
2006-04-27 13:30:00,16.15,16.16,16.15,16.15,15000.0,15.8539,15.8637,15.8539,15.8539,15000.0
2006-04-27 13:35:00,16.15,16.16,16.15,16.16,25400.0,15.8539,15.8637,15.8539,15.8637,25400.0
2006-04-27 13:40:00,16.16,16.2,16.16,16.19,73600.0,15.8637,15.903,15.8637,15.8932,73600.0
2006-04-27 13:45:00,16.18,16.25,16.18,16.23,79000.0,15.8834,15.9521,15.8834,15.9324,79000.0
2006-04-27 13:50:00,16.23,16.23,16.2,16.2,38600.0,15.9324,15.9324,15.903,15.903,38600.0
2006-04-27 13:55:00,16.2,16.27,16.2,16.27,53100.0,15.903,15.9717,15.903,15.9717,53100.0
2006-04-27 14:00:00,16.27,16.27,16.25,16.25,26000.0,15.9717,15.9717,15.9521,15.9521,26000.0
2006-04-27 14:05:00,16.25,16.27,16.24,16.24,204900.0,15.9521,15.9717,15.9423,15.9423,204900.0
2006-04-27 14:10:00,16.25,16.25,16.23,16.24,24200.0,15.9521,15.9521,15.9324,15.9423,24200.0
2006-04-27 14:15:00,16.23,16.23,16.15,16.15,48600.0,15.9324,15.9324,15.8539,15.8539,48600.0
2006-04-27 14:20:00,16.14,16.15,16.07,16.08,63600.0,15.8441,15.8539,15.7754,15.7852,63600.0
2006-04-27 14:25:00,16.09,16.12,16.08,16.11,26400.0,15.795,15.8245,15.7852,15.8146,26400.0
2006-04-27 14:30:00,16.11,16.12,16.1,16.11,15900.0,15.8146,15.8245,15.8048,15.8146,15900.0
2006-04-27 14:35:00,16.11,16.14,16.1,16.14,13500.0,15.8146,15.8441,15.8048,15.8441,13500.0
2006-04-27 14:40:00,16.14,16.16,16.13,16.15,17900.0,15.8441,15.8637,15.8343,15.8539,17900.0
2006-04-27 14:45:00,16.15,16.16,16.13,16.14,21900.0,15.8539,15.8637,15.8343,15.8441,21900.0
2006-04-27 14:50:00,16.13,16.2,16.13,16.2,32400.0,15.8343,15.903,15.8343,15.903,32400.0
2006-04-27 14:55:00,16.2,16.22,16.2,16.2,39500.0,15.903,15.9226,15.903,15.903,39500.0
2006-04-27 15:00:00,16.2,16.32,16.2,16.22,41300.0,15.903,16.0208,15.903,15.9226,41300.0
2006-04-27 15:05:00,16.22,16.22,16.2,16.2,28200.0,15.9226,15.9226,15.903,15.903,28200.0
2006-04-27 15:10:00,16.2,16.2,16.15,16.15,24700.0,15.903,15.903,15.8539,15.8539,24700.0
2006-04-27 15:15:00,16.16,16.19,16.15,16.17,47000.0,15.8637,15.8932,15.8539,15.8735,47000.0
2006-04-27 15:20:00,16.18,16.21,16.17,16.2,36200.0,15.8834,15.9128,15.8735,15.903,36200.0
2006-04-27 15:25:00,16.21,16.25,16.21,16.23,45200.0,15.9128,15.9521,15.9128,15.9324,45200.0
2006-04-27 15:30:00,16.22,16.23,16.2,16.2,40200.0,15.9226,15.9324,15.903,15.903,40200.0
2006-04-27 15:35:00,16.2,16.21,16.19,16.2,66500.0,15.903,15.9128,15.8932,15.903,66500.0
2006-04-27 15:40:00,16.21,16.21,16.18,16.18,39400.0,15.9128,15.9128,15.8834,15.8834,39400.0
2006-04-27 15:45:00,16.18,16.2,16.18,16.2,191600.0,15.8834,15.903,15.8834,15.903,191600.0
2006-04-27 15:50:00,16.19,16.2,16.15,16.15,38400.0,15.8932,15.903,15.8539,15.8539,38400.0
2006-04-27 15:55:00,16.15,16.21,16.15,16.21,138200.0,15.8539,15.9128,15.8539,15.9128,138200.0
2006-04-28 09:30:00,16.03,16.03,16.0,16.02,18200.0,15.7361,15.7361,15.7067,15.7263,18200.0
2006-04-28 09:35:00,16.03,16.05,16.01,16.01,6100.0,15.7361,15.7557,15.7165,15.7165,6100.0
2006-04-28 09:40:00,16.01,16.04,16.0,16.01,10200.0,15.7165,15.7459,15.7067,15.7165,10200.0
2006-04-28 09:45:00,16.03,16.04,16.0,16.01,13100.0,15.7361,15.7459,15.7067,15.7165,13100.0
2006-04-28 09:50:00,16.01,16.1,16.01,16.1,7900.0,15.7165,15.8048,15.7165,15.8048,7900.0
2006-04-28 09:55:00,16.1,16.1,16.02,16.02,18600.0,15.8048,15.8048,15.7263,15.7263,18600.0
2006-04-28 10:00:00,16.06,16.15,16.02,16.14,5700.0,15.7656,15.8539,15.7263,15.8441,5700.0
2006-04-28 10:05:00,16.14,16.2,16.14,16.19,15600.0,15.8441,15.903,15.8441,15.8932,15600.0
2006-04-28 10:10:00,16.19,16.25,16.19,16.25,13200.0,15.8932,15.9521,15.8932,15.9521,13200.0
2006-04-28 10:15:00,16.25,16.3,16.23,16.24,97700.0,15.9521,16.0012,15.9324,15.9423,97700.0
2006-04-28 10:20:00,16.24,16.26,16.23,16.24,32100.0,15.9423,15.9619,15.9324,15.9423,32100.0
2006-04-28 10:25:00,16.24,16.25,16.22,16.24,3800.0,15.9423,15.9521,15.9226,15.9423,3800.0
2006-04-28 10:30:00,16.25,16.27,16.21,16.21,4700.0,15.9521,15.9717,15.9128,15.9128,4700.0
2006-04-28 10:35:00,16.23,16.32,16.23,16.3,17600.0,15.9324,16.0208,15.9324,16.0012,17600.0
2006-04-28 10:40:00,16.3,16.34,16.26,16.26,4400.0,16.0012,16.0404,15.9619,15.9619,4400.0
2006-04-28 10:45:00,16.26,16.29,16.22,16.29,20500.0,15.9619,15.9913,15.9226,15.9913,20500.0
2006-04-28 10:50:00,16.29,16.31,16.26,16.27,15200.0,15.9913,16.011,15.9619,15.9717,15200.0
2006-04-28 10:55:00,16.28,16.31,16.2,16.21,9700.0,15.9815,16.011,15.903,15.9128,9700.0
2006-04-28 11:00:00,16.21,16.23,16.2,16.22,16300.0,15.9128,15.9324,15.903,15.9226,16300.0
2006-04-28 11:05:00,16.21,16.23,16.19,16.23,14900.0,15.9128,15.9324,15.8932,15.9324,14900.0
2006-04-28 11:10:00,16.23,16.27,16.23,16.25,17500.0,15.9324,15.9717,15.9324,15.9521,17500.0
2006-04-28 11:15:00,16.24,16.28,16.23,16.28,17400.0,15.9423,15.9815,15.9324,15.9815,17400.0
2006-04-28 11:20:00,16.28,16.28,16.19,16.19,3400.0,15.9815,15.9815,15.8932,15.8932,3400.0
2006-04-28 11:25:00,16.23,16.28,16.23,16.23,5700.0,15.9324,15.9815,15.9324,15.9324,5700.0
2006-04-28 11:30:00,16.23,16.25,16.2,16.25,6100.0,15.9324,15.9521,15.903,15.9521,6100.0
2006-04-28 11:35:00,16.27,16.28,16.22,16.23,6900.0,15.9717,15.9815,15.9226,15.9324,6900.0
2006-04-28 11:40:00,16.23,16.25,16.21,16.25,17800.0,15.9324,15.9521,15.9128,15.9521,17800.0
2006-04-28 11:45:00,16.26,16.27,16.2,16.22,8700.0,15.9619,15.9717,15.903,15.9226,8700.0
2006-04-28 11:50:00,16.21,16.23,16.2,16.23,8000.0,15.9128,15.9324,15.903,15.9324,8000.0
2006-04-28 11:55:00,16.22,16.24,16.22,16.24,1200.0,15.9226,15.9423,15.9226,15.9423,1200.0
2006-04-28 12:00:00,16.23,16.24,16.23,16.24,3700.0,15.9324,15.9423,15.9324,15.9423,3700.0
2006-04-28 12:05:00,16.22,16.22,16.2,16.21,7200.0,15.9226,15.9226,15.903,15.9128,7200.0
2006-04-28 12:10:00,16.2,16.23,16.2,16.23,5800.0,15.903,15.9324,15.903,15.9324,5800.0
2006-04-28 12:15:00,16.22,16.23,16.21,16.22,1400.0,15.9226,15.9324,15.9128,15.9226,1400.0
2006-04-28 12:20:00,16.24,16.26,16.24,16.26,4300.0,15.9423,15.9619,15.9423,15.9619,4300.0
2006-04-28 12:25:00,16.25,16.26,16.23,16.24,184200.0,15.9521,15.9619,15.9324,15.9423,184200.0
2006-04-28 12:30:00,16.24,16.24,16.21,16.21,5500.0,15.9423,15.9423,15.9128,15.9128,5500.0
2006-04-28 12:35:00,16.23,16.24,16.2,16.22,12300.0,15.9324,15.9423,15.903,15.9226,12300.0
2006-04-28 12:40:00,16.21,16.21,16.18,16.2,15700.0,15.9128,15.9128,15.8834,15.903,15700.0
2006-04-28 12:45:00,16.2,16.21,16.18,16.19,5300.0,15.903,15.9128,15.8834,15.8932,5300.0
2006-04-28 12:50:00,16.19,16.2,16.18,16.2,3400.0,15.8932,15.903,15.8834,15.903,3400.0
2006-04-28 12:55:00,16.19,16.22,16.19,16.22,7100.0,15.8932,15.9226,15.8932,15.9226,7100.0
2006-04-28 13:00:00,16.22,16.22,16.2,16.2,3800.0,15.9226,15.9226,15.903,15.903,3800.0
2006-04-28 13:05:00,16.22,16.28,16.22,16.23,7400.0,15.9226,15.9815,15.9226,15.9324,7400.0
2006-04-28 13:10:00,16.23,16.24,16.21,16.23,8000.0,15.9324,15.9423,15.9128,15.9324,8000.0
2006-04-28 13:15:00,16.23,16.25,16.23,16.25,4200.0,15.9324,15.9521,15.9324,15.9521,4200.0
2006-04-28 13:20:00,16.24,16.25,16.2,16.24,5500.0,15.9423,15.9521,15.903,15.9423,5500.0
2006-04-28 13:25:00,16.21,16.24,16.21,16.23,5100.0,15.9128,15.9423,15.9128,15.9324,5100.0
2006-04-28 13:30:00,16.23,16.25,16.22,16.25,2200.0,15.9324,15.9521,15.9226,15.9521,2200.0
2006-04-28 13:35:00,16.25,16.25,16.23,16.25,1400.0,15.9521,15.9521,15.9324,15.9521,1400.0
2006-04-28 13:40:00,16.24,16.25,16.22,16.22,76900.0,15.9423,15.9521,15.9226,15.9226,76900.0
2006-04-28 13:45:00,16.22,16.22,16.18,16.21,6700.0,15.9226,15.9226,15.8834,15.9128,6700.0
2006-04-28 13:50:00,16.22,16.23,16.2,16.21,6300.0,15.9226,15.9324,15.903,15.9128,6300.0
2006-04-28 13:55:00,16.22,16.24,16.2,16.23,8300.0,15.9226,15.9423,15.903,15.9324,8300.0
2006-04-28 14:00:00,16.24,16.24,16.22,16.24,5700.0,15.9423,15.9423,15.9226,15.9423,5700.0
2006-04-28 14:05:00,16.22,16.24,16.22,16.22,5500.0,15.9226,15.9423,15.9226,15.9226,5500.0
2006-04-28 14:10:00,16.24,16.24,16.23,16.24,3200.0,15.9423,15.9423,15.9324,15.9423,3200.0
2006-04-28 14:15:00,16.24,16.24,16.21,16.23,15600.0,15.9423,15.9423,15.9128,15.9324,15600.0
2006-04-28 14:20:00,16.2,16.22,16.2,16.22,53900.0,15.903,15.9226,15.903,15.9226,53900.0
2006-04-28 14:25:00,16.2,16.21,16.2,16.2,11200.0,15.903,15.9128,15.903,15.903,11200.0
2006-04-28 14:30:00,16.21,16.22,16.2,16.22,12700.0,15.9128,15.9226,15.903,15.9226,12700.0
2006-04-28 14:35:00,16.21,16.22,16.2,16.2,3500.0,15.9128,15.9226,15.903,15.903,3500.0
2006-04-28 14:40:00,16.19,16.21,16.19,16.19,2700.0,15.8932,15.9128,15.8932,15.8932,2700.0
2006-04-28 14:45:00,16.18,16.2,16.18,16.18,4500.0,15.8834,15.903,15.8834,15.8834,4500.0
2006-04-28 14:50:00,16.16,16.17,16.1,16.1,9500.0,15.8637,15.8735,15.8048,15.8048,9500.0
2006-04-28 14:55:00,16.09,16.09,16.04,16.07,12900.0,15.795,15.795,15.7459,15.7754,12900.0
2006-04-28 15:00:00,16.07,16.09,16.06,16.09,4100.0,15.7754,15.795,15.7656,15.795,4100.0
2006-04-28 15:05:00,16.08,16.08,16.02,16.05,6300.0,15.7852,15.7852,15.7263,15.7557,6300.0
2006-04-28 15:10:00,16.04,16.07,16.03,16.06,75700.0,15.7459,15.7754,15.7361,15.7656,75700.0
2006-04-28 15:15:00,16.06,16.09,16.05,16.09,19400.0,15.7656,15.795,15.7557,15.795,19400.0
2006-04-28 15:20:00,16.1,16.14,16.1,16.1,26600.0,15.8048,15.8441,15.8048,15.8048,26600.0
2006-04-28 15:25:00,16.18,16.18,16.11,16.14,79500.0,15.8834,15.8834,15.8146,15.8441,79500.0
2006-04-28 15:30:00,16.14,16.16,16.14,16.15,5800.0,15.8441,15.8637,15.8441,15.8539,5800.0
2006-04-28 15:35:00,16.15,16.15,16.14,16.14,7500.0,15.8539,15.8539,15.8441,15.8441,7500.0
2006-04-28 15:40:00,16.14,16.14,16.11,16.11,8300.0,15.8441,15.8441,15.8146,15.8146,8300.0
2006-04-28 15:45:00,16.12,16.14,16.1,16.14,11700.0,15.8245,15.8441,15.8048,15.8441,11700.0
2006-04-28 15:50:00,16.13,16.15,16.11,16.14,13600.0,15.8343,15.8539,15.8146,15.8441,13600.0
2006-04-28 15:55:00,16.14,16.18,16.13,16.15,27000.0,15.8441,15.8834,15.8343,15.8539,27000.0
2006-05-01 09:30:00,16.18,16.19,16.18,16.19,14300.0,15.8834,15.8932,15.8834,15.8932,14300.0
2006-05-01 09:35:00,16.17,16.22,16.12,16.22,11400.0,15.8735,15.9226,15.8245,15.9226,11400.0
2006-05-01 09:40:00,16.23,16.3,16.19,16.19,3600.0,15.9324,16.0012,15.8932,15.8932,3600.0
2006-05-01 09:45:00,16.23,16.24,16.2,16.23,2800.0,15.9324,15.9423,15.903,15.9324,2800.0
2006-05-01 09:50:00,16.27,16.3,16.25,16.25,5700.0,15.9717,16.0012,15.9521,15.9521,5700.0
2006-05-01 09:55:00,16.25,16.3,16.2,16.23,5700.0,15.9521,16.0012,15.903,15.9324,5700.0
2006-05-01 10:00:00,16.23,16.26,16.14,16.23,9900.0,15.9324,15.9619,15.8441,15.9324,9900.0
2006-05-01 10:05:00,16.27,16.34,16.24,16.34,15000.0,15.9717,16.0404,15.9423,16.0404,15000.0
2006-05-01 10:10:00,16.33,16.4,16.33,16.39,12400.0,16.0306,16.0993,16.0306,16.0895,12400.0
2006-05-01 10:15:00,16.38,16.39,16.35,16.38,4600.0,16.0797,16.0895,16.0502,16.0797,4600.0
2006-05-01 10:20:00,16.38,16.39,16.35,16.35,5300.0,16.0797,16.0895,16.0502,16.0502,5300.0
2006-05-01 10:25:00,16.36,16.36,16.3,16.31,5700.0,16.0601,16.0601,16.0012,16.011,5700.0
2006-05-01 10:30:00,16.32,16.43,16.32,16.39,17200.0,16.0208,16.1288,16.0208,16.0895,17200.0
2006-05-01 10:35:00,16.4,16.4,16.32,16.35,9300.0,16.0993,16.0993,16.0208,16.0502,9300.0
2006-05-01 10:40:00,16.36,16.36,16.35,16.35,1700.0,16.0601,16.0601,16.0502,16.0502,1700.0
2006-05-01 10:45:00,16.33,16.36,16.32,16.35,9300.0,16.0306,16.0601,16.0208,16.0502,9300.0
2006-05-01 10:50:00,16.35,16.37,16.35,16.35,2000.0,16.0502,16.0699,16.0502,16.0502,2000.0
2006-05-01 10:55:00,16.33,16.33,16.32,16.32,1300.0,16.0306,16.0306,16.0208,16.0208,1300.0
2006-05-01 11:00:00,16.33,16.34,16.31,16.32,3700.0,16.0306,16.0404,16.011,16.0208,3700.0
2006-05-01 11:05:00,16.31,16.31,16.26,16.26,15200.0,16.011,16.011,15.9619,15.9619,15200.0
2006-05-01 11:10:00,16.25,16.25,16.23,16.24,4300.0,15.9521,15.9521,15.9324,15.9423,4300.0
2006-05-01 11:15:00,16.24,16.29,16.24,16.29,3400.0,15.9423,15.9913,15.9423,15.9913,3400.0
2006-05-01 11:20:00,16.27,16.27,16.26,16.26,2300.0,15.9717,15.9717,15.9619,15.9619,2300.0
2006-05-01 11:25:00,16.25,16.27,16.25,16.25,1000.0,15.9521,15.9717,15.9521,15.9521,1000.0
2006-05-01 11:30:00,16.25,16.28,16.24,16.26,7700.0,15.9521,15.9815,15.9423,15.9619,7700.0
2006-05-01 11:35:00,16.28,16.28,16.25,16.25,1600.0,15.9815,15.9815,15.9521,15.9521,1600.0
2006-05-01 11:40:00,16.24,16.25,16.22,16.22,2700.0,15.9423,15.9521,15.9226,15.9226,2700.0
2006-05-01 11:45:00,16.22,16.24,16.22,16.24,2800.0,15.9226,15.9423,15.9226,15.9423,2800.0
2006-05-01 11:50:00,16.24,16.25,16.24,16.25,900.0,15.9423,15.9521,15.9423,15.9521,900.0
2006-05-01 11:55:00,16.25,16.26,16.22,16.25,10000.0,15.9521,15.9619,15.9226,15.9521,10000.0
2006-05-01 12:00:00,16.24,16.24,16.22,16.22,2100.0,15.9423,15.9423,15.9226,15.9226,2100.0
2006-05-01 12:05:00,16.22,16.23,16.21,16.22,1600.0,15.9226,15.9324,15.9128,15.9226,1600.0
2006-05-01 12:10:00,16.21,16.23,16.21,16.22,2100.0,15.9128,15.9324,15.9128,15.9226,2100.0
2006-05-01 12:15:00,16.22,16.23,16.2,16.22,7000.0,15.9226,15.9324,15.903,15.9226,7000.0
2006-05-01 12:20:00,16.21,16.21,16.17,16.17,2800.0,15.9128,15.9128,15.8735,15.8735,2800.0
2006-05-01 12:25:00,16.17,16.17,16.15,16.17,2000.0,15.8735,15.8735,15.8539,15.8735,2000.0
2006-05-01 12:30:00,16.17,16.18,16.15,16.17,18100.0,15.8735,15.8834,15.8539,15.8735,18100.0
2006-05-01 12:35:00,16.18,16.2,16.17,16.18,3600.0,15.8834,15.903,15.8735,15.8834,3600.0
2006-05-01 12:40:00,16.18,16.2,16.18,16.2,2200.0,15.8834,15.903,15.8834,15.903,2200.0
2006-05-01 12:45:00,16.19,16.2,16.18,16.2,1600.0,15.8932,15.903,15.8834,15.903,1600.0
2006-05-01 12:50:00,16.2,16.22,16.2,16.22,4000.0,15.903,15.9226,15.903,15.9226,4000.0
2006-05-01 12:55:00,16.23,16.24,16.21,16.24,2700.0,15.9324,15.9423,15.9128,15.9423,2700.0
2006-05-01 13:00:00,16.24,16.25,16.24,16.24,2700.0,15.9423,15.9521,15.9423,15.9423,2700.0
2006-05-01 13:05:00,16.24,16.26,16.24,16.25,2500.0,15.9423,15.9619,15.9423,15.9521,2500.0
2006-05-01 13:10:00,16.24,16.26,16.24,16.26,3100.0,15.9423,15.9619,15.9423,15.9619,3100.0
2006-05-01 13:15:00,16.25,16.26,16.25,16.25,2800.0,15.9521,15.9619,15.9521,15.9521,2800.0
2006-05-01 13:20:00,16.26,16.29,16.26,16.29,6400.0,15.9619,15.9913,15.9619,15.9913,6400.0
2006-05-01 13:25:00,16.29,16.3,16.28,16.28,7500.0,15.9913,16.0012,15.9815,15.9815,7500.0
2006-05-01 13:30:00,16.29,16.31,16.28,16.29,10400.0,15.9913,16.011,15.9815,15.9913,10400.0
2006-05-01 13:35:00,16.29,16.31,16.28,16.31,2300.0,15.9913,16.011,15.9815,16.011,2300.0
2006-05-01 13:40:00,16.31,16.31,16.3,16.31,1500.0,16.011,16.011,16.0012,16.011,1500.0
2006-05-01 13:45:00,16.3,16.3,16.3,16.3,1200.0,16.0012,16.0012,16.0012,16.0012,1200.0
2006-05-01 13:50:00,16.3,16.31,16.3,16.3,4100.0,16.0012,16.011,16.0012,16.0012,4100.0
2006-05-01 13:55:00,16.29,16.3,16.28,16.29,4000.0,15.9913,16.0012,15.9815,15.9913,4000.0
2006-05-01 14:00:00,16.3,16.31,16.29,16.3,6200.0,16.0012,16.011,15.9913,16.0012,6200.0
2006-05-01 14:05:00,16.28,16.29,16.25,16.28,5100.0,15.9815,15.9913,15.9521,15.9815,5100.0
2006-05-01 14:10:00,16.28,16.3,16.28,16.28,6700.0,15.9815,16.0012,15.9815,15.9815,6700.0
2006-05-01 14:15:00,16.29,16.31,16.28,16.28,5900.0,15.9913,16.011,15.9815,15.9815,5900.0
2006-05-01 14:20:00,16.28,16.28,16.23,16.23,4500.0,15.9815,15.9815,15.9324,15.9324,4500.0
2006-05-01 14:25:00,16.24,16.27,16.23,16.24,6400.0,15.9423,15.9717,15.9324,15.9423,6400.0
2006-05-01 14:30:00,16.24,16.28,16.24,16.27,7500.0,15.9423,15.9815,15.9423,15.9717,7500.0
2006-05-01 14:35:00,16.27,16.27,16.23,16.23,2800.0,15.9717,15.9717,15.9324,15.9324,2800.0
2006-05-01 14:40:00,16.23,16.23,16.2,16.21,4600.0,15.9324,15.9324,15.903,15.9128,4600.0
2006-05-01 14:45:00,16.2,16.21,16.19,16.2,4300.0,15.903,15.9128,15.8932,15.903,4300.0
2006-05-01 14:50:00,16.2,16.21,16.2,16.2,5300.0,15.903,15.9128,15.903,15.903,5300.0
2006-05-01 14:55:00,16.21,16.21,16.19,16.2,4800.0,15.9128,15.9128,15.8932,15.903,4800.0
2006-05-01 15:00:00,16.19,16.2,16.19,16.19,4500.0,15.8932,15.903,15.8932,15.8932,4500.0
2006-05-01 15:05:00,16.19,16.25,16.19,16.23,13200.0,15.8932,15.9521,15.8932,15.9324,13200.0
2006-05-01 15:10:00,16.22,16.24,16.22,16.22,11400.0,15.9226,15.9423,15.9226,15.9226,11400.0
2006-05-01 15:15:00,16.22,16.24,16.17,16.18,11600.0,15.9226,15.9423,15.8735,15.8834,11600.0
2006-05-01 15:20:00,16.17,16.18,16.11,16.15,21900.0,15.8735,15.8834,15.8146,15.8539,21900.0
2006-05-01 15:25:00,16.13,16.17,16.12,16.12,8400.0,15.8343,15.8735,15.8245,15.8245,8400.0
2006-05-01 15:30:00,16.12,16.13,16.1,16.12,15200.0,15.8245,15.8343,15.8048,15.8245,15200.0
2006-05-01 15:35:00,16.12,16.16,16.1,16.16,31400.0,15.8245,15.8637,15.8048,15.8637,31400.0
2006-05-01 15:40:00,16.17,16.18,16.15,16.15,32300.0,15.8735,15.8834,15.8539,15.8539,32300.0
2006-05-01 15:45:00,16.16,16.21,16.13,16.18,15600.0,15.8637,15.9128,15.8343,15.8834,15600.0
2006-05-01 15:50:00,16.18,16.18,16.12,16.14,14800.0,15.8834,15.8834,15.8245,15.8441,14800.0
2006-05-01 15:55:00,16.14,16.18,16.1,16.13,25800.0,15.8441,15.8834,15.8048,15.8343,25800.0
2006-05-02 09:30:00,16.15,16.15,16.02,16.07,10200.0,15.8539,15.8539,15.7263,15.7754,10200.0
2006-05-02 09:35:00,16.07,16.16,16.06,16.09,6700.0,15.7754,15.8637,15.7656,15.795,6700.0
2006-05-02 09:40:00,16.09,16.09,16.01,16.01,6800.0,15.795,15.795,15.7165,15.7165,6800.0
2006-05-02 09:45:00,16.01,16.02,16.0,16.0,10300.0,15.7165,15.7263,15.7067,15.7067,10300.0
2006-05-02 09:50:00,16.01,16.11,16.01,16.11,6400.0,15.7165,15.8146,15.7165,15.8146,6400.0
2006-05-02 09:55:00,16.11,16.12,16.07,16.12,74900.0,15.8146,15.8245,15.7754,15.8245,74900.0
2006-05-02 10:00:00,16.12,16.19,16.11,16.16,13800.0,15.8245,15.8932,15.8146,15.8637,13800.0
2006-05-02 10:05:00,16.19,16.22,16.19,16.22,11400.0,15.8932,15.9226,15.8932,15.9226,11400.0
2006-05-02 10:10:00,16.22,16.29,16.22,16.25,6400.0,15.9226,15.9913,15.9226,15.9521,6400.0
2006-05-02 10:15:00,16.21,16.3,16.18,16.27,19400.0,15.9128,16.0012,15.8834,15.9717,19400.0
2006-05-02 10:20:00,16.28,16.32,16.26,16.31,11500.0,15.9815,16.0208,15.9619,16.011,11500.0
2006-05-02 10:25:00,16.31,16.4,16.3,16.34,24700.0,16.011,16.0993,16.0012,16.0404,24700.0
2006-05-02 10:30:00,16.37,16.4,16.32,16.32,4000.0,16.0699,16.0993,16.0208,16.0208,4000.0
2006-05-02 10:35:00,16.32,16.32,16.3,16.31,11200.0,16.0208,16.0208,16.0012,16.011,11200.0
2006-05-02 10:40:00,16.3,16.31,16.27,16.27,15100.0,16.0012,16.011,15.9717,15.9717,15100.0
2006-05-02 10:45:00,16.28,16.29,16.23,16.23,14300.0,15.9815,15.9913,15.9324,15.9324,14300.0
2006-05-02 10:50:00,16.23,16.24,16.19,16.19,7600.0,15.9324,15.9423,15.8932,15.8932,7600.0
2006-05-02 10:55:00,16.21,16.21,16.16,16.16,3900.0,15.9128,15.9128,15.8637,15.8637,3900.0
2006-05-02 11:00:00,16.17,16.2,16.16,16.2,14700.0,15.8735,15.903,15.8637,15.903,14700.0
2006-05-02 11:05:00,16.2,16.2,16.16,16.17,9900.0,15.903,15.903,15.8637,15.8735,9900.0
2006-05-02 11:10:00,16.17,16.18,16.16,16.17,10700.0,15.8735,15.8834,15.8637,15.8735,10700.0
2006-05-02 11:15:00,16.17,16.21,16.17,16.2,75600.0,15.8735,15.9128,15.8735,15.903,75600.0
2006-05-02 11:20:00,16.2,16.25,16.2,16.21,25800.0,15.903,15.9521,15.903,15.9128,25800.0
2006-05-02 11:25:00,16.21,16.22,16.2,16.22,3600.0,15.9128,15.9226,15.903,15.9226,3600.0
2006-05-02 11:30:00,16.22,16.24,16.21,16.22,20300.0,15.9226,15.9423,15.9128,15.9226,20300.0
2006-05-02 11:35:00,16.22,16.22,16.21,16.22,7700.0,15.9226,15.9226,15.9128,15.9226,7700.0
2006-05-02 11:40:00,16.21,16.22,16.2,16.21,5900.0,15.9128,15.9226,15.903,15.9128,5900.0
2006-05-02 11:45:00,16.21,16.22,16.2,16.2,3200.0,15.9128,15.9226,15.903,15.903,3200.0
2006-05-02 11:50:00,16.19,16.19,16.18,16.19,7400.0,15.8932,15.8932,15.8834,15.8932,7400.0
2006-05-02 11:55:00,16.2,16.21,16.19,16.19,3700.0,15.903,15.9128,15.8932,15.8932,3700.0
2006-05-02 12:00:00,16.19,16.2,16.19,16.19,16400.0,15.8932,15.903,15.8932,15.8932,16400.0
2006-05-02 12:05:00,16.19,16.21,16.18,16.21,10000.0,15.8932,15.9128,15.8834,15.9128,10000.0
2006-05-02 12:10:00,16.21,16.21,16.19,16.2,1500.0,15.9128,15.9128,15.8932,15.903,1500.0
2006-05-02 12:15:00,16.21,16.21,16.21,16.21,900.0,15.9128,15.9128,15.9128,15.9128,900.0
2006-05-02 12:20:00,16.21,16.22,16.21,16.22,3800.0,15.9128,15.9226,15.9128,15.9226,3800.0
2006-05-02 12:25:00,16.22,16.23,16.21,16.22,6600.0,15.9226,15.9324,15.9128,15.9226,6600.0
2006-05-02 12:30:00,16.22,16.22,16.21,16.22,2300.0,15.9226,15.9226,15.9128,15.9226,2300.0
2006-05-02 12:35:00,16.22,16.26,16.22,16.25,24500.0,15.9226,15.9619,15.9226,15.9521,24500.0
2006-05-02 12:40:00,16.24,16.25,16.23,16.24,7500.0,15.9423,15.9521,15.9324,15.9423,7500.0
2006-05-02 12:45:00,16.24,16.25,16.22,16.24,5400.0,15.9423,15.9521,15.9226,15.9423,5400.0
2006-05-02 12:50:00,16.25,16.26,16.25,16.26,169900.0,15.9521,15.9619,15.9521,15.9619,169900.0
2006-05-02 12:55:00,16.26,16.27,16.25,16.25,6800.0,15.9619,15.9717,15.9521,15.9521,6800.0
2006-05-02 13:00:00,16.25,16.27,16.25,16.27,2400.0,15.9521,15.9717,15.9521,15.9717,2400.0
2006-05-02 13:05:00,16.25,16.27,16.25,16.27,34900.0,15.9521,15.9717,15.9521,15.9717,34900.0
2006-05-02 13:10:00,16.27,16.28,16.25,16.27,11500.0,15.9717,15.9815,15.9521,15.9717,11500.0
2006-05-02 13:15:00,16.25,16.27,16.25,16.27,9200.0,15.9521,15.9717,15.9521,15.9717,9200.0
2006-05-02 13:20:00,16.26,16.28,16.25,16.25,7400.0,15.9619,15.9815,15.9521,15.9521,7400.0
2006-05-02 13:25:00,16.26,16.27,16.25,16.27,2200.0,15.9619,15.9717,15.9521,15.9717,2200.0
2006-05-02 13:30:00,16.27,16.3,16.25,16.25,26200.0,15.9717,16.0012,15.9521,15.9521,26200.0
2006-05-02 13:35:00,16.25,16.27,16.25,16.26,24500.0,15.9521,15.9717,15.9521,15.9619,24500.0
2006-05-02 13:40:00,16.27,16.3,16.26,16.3,12600.0,15.9717,16.0012,15.9619,16.0012,12600.0
2006-05-02 13:45:00,16.29,16.3,16.29,16.29,1000.0,15.9913,16.0012,15.9913,15.9913,1000.0
2006-05-02 13:50:00,16.29,16.3,16.29,16.3,2700.0,15.9913,16.0012,15.9913,16.0012,2700.0
2006-05-02 13:55:00,16.3,16.3,16.29,16.3,3800.0,16.0012,16.0012,15.9913,16.0012,3800.0
2006-05-02 14:00:00,16.29,16.32,16.29,16.31,3800.0,15.9913,16.0208,15.9913,16.011,3800.0
2006-05-02 14:05:00,16.32,16.33,16.31,16.32,8700.0,16.0208,16.0306,16.011,16.0208,8700.0
2006-05-02 14:10:00,16.33,16.35,16.33,16.34,12900.0,16.0306,16.0502,16.0306,16.0404,12900.0
2006-05-02 14:15:00,16.35,16.35,16.34,16.34,3200.0,16.0502,16.0502,16.0404,16.0404,3200.0
2006-05-02 14:20:00,16.35,16.4,16.34,16.37,35800.0,16.0502,16.0993,16.0404,16.0699,35800.0
2006-05-02 14:25:00,16.39,16.41,16.39,16.41,18100.0,16.0895,16.1091,16.0895,16.1091,18100.0
2006-05-02 14:30:00,16.41,16.48,16.4,16.44,30300.0,16.1091,16.1779,16.0993,16.1386,30300.0
2006-05-02 14:35:00,16.45,16.46,16.43,16.43,17300.0,16.1484,16.1582,16.1288,16.1288,17300.0
2006-05-02 14:40:00,16.43,16.43,16.39,16.39,9400.0,16.1288,16.1288,16.0895,16.0895,9400.0
2006-05-02 14:45:00,16.39,16.43,16.39,16.42,4000.0,16.0895,16.1288,16.0895,16.119,4000.0
2006-05-02 14:50:00,16.43,16.43,16.42,16.42,2600.0,16.1288,16.1288,16.119,16.119,2600.0
2006-05-02 14:55:00,16.41,16.41,16.38,16.41,5200.0,16.1091,16.1091,16.0797,16.1091,5200.0
2006-05-02 15:00:00,16.42,16.44,16.42,16.44,5100.0,16.119,16.1386,16.119,16.1386,5100.0
2006-05-02 15:05:00,16.44,16.46,16.44,16.46,4200.0,16.1386,16.1582,16.1386,16.1582,4200.0
2006-05-02 15:10:00,16.46,16.48,16.45,16.47,8400.0,16.1582,16.1779,16.1484,16.168,8400.0
2006-05-02 15:15:00,16.46,16.47,16.44,16.45,17300.0,16.1582,16.168,16.1386,16.1484,17300.0
2006-05-02 15:20:00,16.45,16.47,16.44,16.47,3500.0,16.1484,16.168,16.1386,16.168,3500.0
2006-05-02 15:25:00,16.47,16.5,16.46,16.48,74000.0,16.168,16.1975,16.1582,16.1779,74000.0
2006-05-02 15:30:00,16.47,16.49,16.47,16.47,13400.0,16.168,16.1877,16.168,16.168,13400.0
2006-05-02 15:35:00,16.48,16.5,16.47,16.5,6600.0,16.1779,16.1975,16.168,16.1975,6600.0
2006-05-02 15:40:00,16.49,16.51,16.48,16.5,30200.0,16.1877,16.2073,16.1779,16.1975,30200.0
2006-05-02 15:45:00,16.5,16.53,16.49,16.53,33400.0,16.1975,16.2269,16.1877,16.2269,33400.0
2006-05-02 15:50:00,16.53,16.56,16.53,16.55,33500.0,16.2269,16.2564,16.2269,16.2466,33500.0
2006-05-02 15:55:00,16.55,16.57,16.52,16.57,48800.0,16.2466,16.2662,16.2171,16.2662,48800.0
2006-05-03 09:30:00,16.62,16.67,16.51,16.67,8100.0,16.3153,16.3644,16.2073,16.3644,8100.0
2006-05-03 09:35:00,16.66,16.68,16.63,16.68,1100.0,16.3546,16.3742,16.3251,16.3742,1100.0
2006-05-03 09:40:00,16.62,16.66,16.6,16.62,700.0,16.3153,16.3546,16.2957,16.3153,700.0
2006-05-03 09:45:00,16.6,16.68,16.6,16.61,6400.0,16.2957,16.3742,16.2957,16.3055,6400.0
2006-05-03 09:50:00,16.61,16.68,16.61,16.65,10300.0,16.3055,16.3742,16.3055,16.3447,10300.0
2006-05-03 09:55:00,16.65,16.7,16.65,16.7,16000.0,16.3447,16.3938,16.3447,16.3938,16000.0
2006-05-03 10:00:00,16.68,16.71,16.67,16.7,67300.0,16.3742,16.4036,16.3644,16.3938,67300.0
2006-05-03 10:05:00,16.7,16.73,16.67,16.67,9700.0,16.3938,16.4233,16.3644,16.3644,9700.0
2006-05-03 10:10:00,16.69,16.69,16.65,16.65,11800.0,16.384,16.384,16.3447,16.3447,11800.0
2006-05-03 10:15:00,16.67,16.67,16.6,16.6,16500.0,16.3644,16.3644,16.2957,16.2957,16500.0
2006-05-03 10:20:00,16.6,16.65,16.6,16.64,9000.0,16.2957,16.3447,16.2957,16.3349,9000.0
2006-05-03 10:25:00,16.63,16.64,16.63,16.63,3700.0,16.3251,16.3349,16.3251,16.3251,3700.0
2006-05-03 10:30:00,16.63,16.7,16.63,16.67,7200.0,16.3251,16.3938,16.3251,16.3644,7200.0
2006-05-03 10:35:00,16.66,16.67,16.65,16.65,5000.0,16.3546,16.3644,16.3447,16.3447,5000.0
2006-05-03 10:40:00,16.66,16.69,16.65,16.67,14500.0,16.3546,16.384,16.3447,16.3644,14500.0
2006-05-03 10:45:00,16.65,16.67,16.65,16.65,1300.0,16.3447,16.3644,16.3447,16.3447,1300.0
2006-05-03 10:50:00,16.65,16.66,16.65,16.66,4900.0,16.3447,16.3546,16.3447,16.3546,4900.0
2006-05-03 10:55:00,16.65,16.72,16.65,16.72,31000.0,16.3447,16.4135,16.3447,16.4135,31000.0
2006-05-03 11:00:00,16.71,16.73,16.7,16.73,20400.0,16.4036,16.4233,16.3938,16.4233,20400.0
2006-05-03 11:05:00,16.74,16.78,16.7,16.7,8300.0,16.4331,16.4724,16.3938,16.3938,8300.0
2006-05-03 11:10:00,16.7,16.71,16.7,16.7,4600.0,16.3938,16.4036,16.3938,16.3938,4600.0
2006-05-03 11:15:00,16.7,16.71,16.65,16.71,4100.0,16.3938,16.4036,16.3447,16.4036,4100.0
2006-05-03 11:20:00,16.7,16.72,16.7,16.72,5000.0,16.3938,16.4135,16.3938,16.4135,5000.0
2006-05-03 11:25:00,16.7,16.72,16.7,16.71,9200.0,16.3938,16.4135,16.3938,16.4036,9200.0
2006-05-03 11:30:00,16.72,16.72,16.69,16.7,97000.0,16.4135,16.4135,16.384,16.3938,97000.0
2006-05-03 11:35:00,16.7,16.7,16.67,16.67,9400.0,16.3938,16.3938,16.3644,16.3644,9400.0
2006-05-03 11:40:00,16.69,16.72,16.69,16.72,7100.0,16.384,16.4135,16.384,16.4135,7100.0
2006-05-03 11:45:00,16.71,16.71,16.69,16.69,2100.0,16.4036,16.4036,16.384,16.384,2100.0
2006-05-03 11:50:00,16.7,16.7,16.67,16.67,8600.0,16.3938,16.3938,16.3644,16.3644,8600.0
2006-05-03 11:55:00,16.67,16.68,16.66,16.67,5100.0,16.3644,16.3742,16.3546,16.3644,5100.0
2006-05-03 12:00:00,16.66,16.66,16.63,16.65,12800.0,16.3546,16.3546,16.3251,16.3447,12800.0
2006-05-03 12:05:00,16.66,16.68,16.66,16.67,4100.0,16.3546,16.3742,16.3546,16.3644,4100.0
2006-05-03 12:10:00,16.67,16.69,16.65,16.66,4200.0,16.3644,16.384,16.3447,16.3546,4200.0
2006-05-03 12:15:00,16.65,16.68,16.65,16.68,7400.0,16.3447,16.3742,16.3447,16.3742,7400.0
2006-05-03 12:20:00,16.69,16.74,16.67,16.74,4600.0,16.384,16.4331,16.3644,16.4331,4600.0
2006-05-03 12:25:00,16.78,16.78,16.72,16.72,5200.0,16.4724,16.4724,16.4135,16.4135,5200.0
2006-05-03 12:30:00,16.72,16.72,16.7,16.7,5400.0,16.4135,16.4135,16.3938,16.3938,5400.0
2006-05-03 12:35:00,16.71,16.72,16.7,16.7,12400.0,16.4036,16.4135,16.3938,16.3938,12400.0
2006-05-03 12:40:00,16.7,16.7,16.66,16.66,17100.0,16.3938,16.3938,16.3546,16.3546,17100.0
2006-05-03 12:45:00,16.69,16.69,16.66,16.67,3600.0,16.384,16.384,16.3546,16.3644,3600.0
2006-05-03 12:50:00,16.66,16.66,16.62,16.66,9400.0,16.3546,16.3546,16.3153,16.3546,9400.0
2006-05-03 12:55:00,16.69,16.71,16.67,16.71,4100.0,16.384,16.4036,16.3644,16.4036,4100.0
2006-05-03 13:00:00,16.72,16.72,16.69,16.69,9400.0,16.4135,16.4135,16.384,16.384,9400.0
2006-05-03 13:05:00,16.71,16.74,16.7,16.74,11400.0,16.4036,16.4331,16.3938,16.4331,11400.0
2006-05-03 13:10:00,16.72,16.72,16.7,16.71,5600.0,16.4135,16.4135,16.3938,16.4036,5600.0
2006-05-03 13:15:00,16.71,16.72,16.7,16.72,10800.0,16.4036,16.4135,16.3938,16.4135,10800.0
2006-05-03 13:20:00,16.73,16.77,16.73,16.76,16200.0,16.4233,16.4625,16.4233,16.4527,16200.0
2006-05-03 13:25:00,16.76,16.76,16.75,16.75,3800.0,16.4527,16.4527,16.4429,16.4429,3800.0
2006-05-03 13:30:00,16.75,16.76,16.75,16.75,28100.0,16.4429,16.4527,16.4429,16.4429,28100.0
2006-05-03 13:35:00,16.75,16.77,16.75,16.77,7300.0,16.4429,16.4625,16.4429,16.4625,7300.0
2006-05-03 13:40:00,16.77,16.8,16.75,16.76,27400.0,16.4625,16.492,16.4429,16.4527,27400.0
2006-05-03 13:45:00,16.77,16.77,16.76,16.76,11800.0,16.4625,16.4625,16.4527,16.4527,11800.0
2006-05-03 13:50:00,16.76,16.77,16.75,16.75,42300.0,16.4527,16.4625,16.4429,16.4429,42300.0
2006-05-03 13:55:00,16.75,16.75,16.7,16.7,33600.0,16.4429,16.4429,16.3938,16.3938,33600.0
2006-05-03 14:00:00,16.69,16.72,16.66,16.67,102700.0,16.384,16.4135,16.3546,16.3644,102700.0
2006-05-03 14:05:00,16.68,16.7,16.65,16.68,23900.0,16.3742,16.3938,16.3447,16.3742,23900.0
2006-05-03 14:10:00,16.69,16.69,16.68,16.68,23600.0,16.384,16.384,16.3742,16.3742,23600.0
2006-05-03 14:15:00,16.68,16.69,16.68,16.68,14100.0,16.3742,16.384,16.3742,16.3742,14100.0
2006-05-03 14:20:00,16.68,16.7,16.68,16.69,14100.0,16.3742,16.3938,16.3742,16.384,14100.0
2006-05-03 14:25:00,16.69,16.75,16.68,16.71,13800.0,16.384,16.4429,16.3742,16.4036,13800.0
2006-05-03 14:30:00,16.7,16.72,16.7,16.71,14100.0,16.3938,16.4135,16.3938,16.4036,14100.0
2006-05-03 14:35:00,16.72,16.72,16.69,16.69,14200.0,16.4135,16.4135,16.384,16.384,14200.0
2006-05-03 14:40:00,16.7,16.72,16.68,16.7,8200.0,16.3938,16.4135,16.3742,16.3938,8200.0
2006-05-03 14:45:00,16.7,16.71,16.7,16.7,25600.0,16.3938,16.4036,16.3938,16.3938,25600.0
2006-05-03 14:50:00,16.7,16.71,16.69,16.69,20600.0,16.3938,16.4036,16.384,16.384,20600.0
2006-05-03 14:55:00,16.69,16.7,16.66,16.7,15900.0,16.384,16.3938,16.3546,16.3938,15900.0
2006-05-03 15:00:00,16.7,16.72,16.7,16.7,19700.0,16.3938,16.4135,16.3938,16.3938,19700.0
2006-05-03 15:05:00,16.71,16.73,16.7,16.7,11700.0,16.4036,16.4233,16.3938,16.3938,11700.0
2006-05-03 15:10:00,16.71,16.71,16.7,16.7,10600.0,16.4036,16.4036,16.3938,16.3938,10600.0
2006-05-03 15:15:00,16.71,16.71,16.7,16.7,22300.0,16.4036,16.4036,16.3938,16.3938,22300.0
2006-05-03 15:20:00,16.71,16.73,16.7,16.71,25000.0,16.4036,16.4233,16.3938,16.4036,25000.0
2006-05-03 15:25:00,16.71,16.72,16.7,16.71,23300.0,16.4036,16.4135,16.3938,16.4036,23300.0
2006-05-03 15:30:00,16.71,16.73,16.7,16.71,27200.0,16.4036,16.4233,16.3938,16.4036,27200.0
2006-05-03 15:35:00,16.73,16.8,16.73,16.8,39600.0,16.4233,16.492,16.4233,16.492,39600.0
2006-05-03 15:40:00,16.8,16.87,16.8,16.84,53500.0,16.492,16.5607,16.492,16.5313,53500.0
2006-05-03 15:45:00,16.85,16.87,16.83,16.86,36300.0,16.5411,16.5607,16.5214,16.5509,36300.0
2006-05-03 15:50:00,16.85,16.86,16.79,16.8,36500.0,16.5411,16.5509,16.4822,16.492,36500.0
2006-05-03 15:55:00,16.8,16.92,16.8,16.9,71600.0,16.492,16.6098,16.492,16.5902,71600.0
2006-05-04 09:30:00,17.3,17.3,17.0,17.0,2100.0,16.9828,16.9828,16.6883,16.6883,2100.0
2006-05-04 09:35:00,17.0,17.5,17.0,17.34,148600.0,16.6883,17.1792,16.6883,17.0221,148600.0
2006-05-04 09:40:00,17.35,17.5,17.32,17.44,96700.0,17.0319,17.1792,17.0025,17.1203,96700.0
2006-05-04 09:45:00,17.41,17.62,17.4,17.57,738400.0,17.0908,17.297,17.081,17.2479,738400.0
2006-05-04 09:50:00,17.6,17.66,17.55,17.63,112700.0,17.2773,17.3362,17.2282,17.3068,112700.0
2006-05-04 09:55:00,17.63,17.63,17.57,17.6,240700.0,17.3068,17.3068,17.2479,17.2773,240700.0
2006-05-04 10:00:00,17.6,17.67,17.57,17.65,41000.0,17.2773,17.346,17.2479,17.3264,41000.0
2006-05-04 10:05:00,17.65,17.67,17.6,17.66,200500.0,17.3264,17.346,17.2773,17.3362,200500.0
2006-05-04 10:10:00,17.68,17.75,17.65,17.75,88300.0,17.3559,17.4246,17.3264,17.4246,88300.0
2006-05-04 10:15:00,17.75,17.85,17.75,17.81,145300.0,17.4246,17.5227,17.4246,17.4835,145300.0
2006-05-04 10:20:00,17.8,17.8,17.7,17.71,56200.0,17.4737,17.4737,17.3755,17.3853,56200.0
2006-05-04 10:25:00,17.73,17.82,17.73,17.8,110700.0,17.4049,17.4933,17.4049,17.4737,110700.0
2006-05-04 10:30:00,17.8,17.84,17.79,17.84,55300.0,17.4737,17.5129,17.4638,17.5129,55300.0
2006-05-04 10:35:00,17.83,17.84,17.8,17.83,40800.0,17.5031,17.5129,17.4737,17.5031,40800.0
2006-05-04 10:40:00,17.83,17.88,17.76,17.8,78100.0,17.5031,17.5522,17.4344,17.4737,78100.0
2006-05-04 10:45:00,17.83,17.85,17.76,17.85,26900.0,17.5031,17.5227,17.4344,17.5227,26900.0
2006-05-04 10:50:00,17.85,17.9,17.82,17.89,68800.0,17.5227,17.5718,17.4933,17.562,68800.0
2006-05-04 10:55:00,17.89,17.89,17.86,17.87,24100.0,17.562,17.562,17.5326,17.5424,24100.0
2006-05-04 11:00:00,17.86,17.9,17.86,17.88,26200.0,17.5326,17.5718,17.5326,17.5522,26200.0
2006-05-04 11:05:00,17.88,17.9,17.84,17.88,63300.0,17.5522,17.5718,17.5129,17.5522,63300.0
2006-05-04 11:10:00,17.88,17.92,17.87,17.9,86200.0,17.5522,17.5915,17.5424,17.5718,86200.0
2006-05-04 11:15:00,17.89,17.99,17.89,17.94,27800.0,17.562,17.6602,17.562,17.6111,27800.0
2006-05-04 11:20:00,17.95,18.0,17.95,17.95,116500.0,17.6209,17.67,17.6209,17.6209,116500.0
2006-05-04 11:25:00,17.96,17.97,17.94,17.95,57200.0,17.6307,17.6405,17.6111,17.6209,57200.0
2006-05-04 11:30:00,17.94,17.94,17.86,17.89,15100.0,17.6111,17.6111,17.5326,17.562,15100.0
2006-05-04 11:35:00,17.92,17.95,17.92,17.95,13800.0,17.5915,17.6209,17.5915,17.6209,13800.0
2006-05-04 11:40:00,17.95,17.99,17.95,17.98,21200.0,17.6209,17.6602,17.6209,17.6504,21200.0
2006-05-04 11:45:00,17.98,17.99,17.97,17.98,44200.0,17.6504,17.6602,17.6405,17.6504,44200.0
2006-05-04 11:50:00,17.97,17.99,17.97,17.99,31000.0,17.6405,17.6602,17.6405,17.6602,31000.0
2006-05-04 11:55:00,17.99,18.0,17.98,17.99,39600.0,17.6602,17.67,17.6504,17.6602,39600.0
2006-05-04 12:00:00,17.99,18.0,17.97,17.97,7200.0,17.6602,17.67,17.6405,17.6405,7200.0
2006-05-04 12:05:00,17.98,18.0,17.97,17.99,4000.0,17.6504,17.67,17.6405,17.6602,4000.0
2006-05-04 12:10:00,17.99,18.0,17.95,17.99,15800.0,17.6602,17.67,17.6209,17.6602,15800.0
2006-05-04 12:15:00,17.99,17.99,17.86,17.95,14800.0,17.6602,17.6602,17.5326,17.6209,14800.0
2006-05-04 12:20:00,17.96,17.98,17.89,17.89,23400.0,17.6307,17.6504,17.562,17.562,23400.0
2006-05-04 12:25:00,17.91,17.93,17.88,17.93,12800.0,17.5816,17.6013,17.5522,17.6013,12800.0
2006-05-04 12:30:00,17.93,17.94,17.9,17.93,19600.0,17.6013,17.6111,17.5718,17.6013,19600.0
2006-05-04 12:35:00,17.93,17.97,17.92,17.96,19500.0,17.6013,17.6405,17.5915,17.6307,19500.0
2006-05-04 12:40:00,17.97,17.99,17.93,17.99,39700.0,17.6405,17.6602,17.6013,17.6602,39700.0
2006-05-04 12:45:00,17.99,17.99,17.94,17.96,20400.0,17.6602,17.6602,17.6111,17.6307,20400.0
2006-05-04 12:50:00,17.97,17.99,17.95,17.99,11800.0,17.6405,17.6602,17.6209,17.6602,11800.0
2006-05-04 12:55:00,17.98,18.0,17.95,17.98,105300.0,17.6504,17.67,17.6209,17.6504,105300.0
2006-05-04 13:00:00,17.98,18.07,17.98,18.03,72300.0,17.6504,17.7387,17.6504,17.6994,72300.0
2006-05-04 13:05:00,18.03,18.16,18.03,18.13,19000.0,17.6994,17.8271,17.6994,17.7976,19000.0
2006-05-04 13:10:00,18.14,18.16,18.08,18.08,8100.0,17.8074,17.8271,17.7485,17.7485,8100.0
2006-05-04 13:15:00,18.08,18.16,18.08,18.15,49500.0,17.7485,17.8271,17.7485,17.8172,49500.0
2006-05-04 13:20:00,18.16,18.18,18.1,18.15,118400.0,17.8271,17.8467,17.7682,17.8172,118400.0
2006-05-04 13:25:00,18.14,18.18,18.1,18.14,40900.0,17.8074,17.8467,17.7682,17.8074,40900.0
2006-05-04 13:30:00,18.13,18.13,18.04,18.12,17900.0,17.7976,17.7976,17.7093,17.7878,17900.0
2006-05-04 13:35:00,18.12,18.12,18.07,18.07,13200.0,17.7878,17.7878,17.7387,17.7387,13200.0
2006-05-04 13:40:00,18.07,18.15,18.07,18.1,19000.0,17.7387,17.8172,17.7387,17.7682,19000.0
2006-05-04 13:45:00,18.1,18.12,18.08,18.11,7700.0,17.7682,17.7878,17.7485,17.778,7700.0
2006-05-04 13:50:00,18.12,18.15,18.12,18.14,21500.0,17.7878,17.8172,17.7878,17.8074,21500.0
2006-05-04 13:55:00,18.13,18.15,18.11,18.13,102000.0,17.7976,17.8172,17.778,17.7976,102000.0
2006-05-04 14:00:00,18.14,18.14,18.12,18.13,10100.0,17.8074,17.8074,17.7878,17.7976,10100.0
2006-05-04 14:05:00,18.12,18.13,18.1,18.12,12300.0,17.7878,17.7976,17.7682,17.7878,12300.0
2006-05-04 14:10:00,18.1,18.1,18.09,18.1,19600.0,17.7682,17.7682,17.7583,17.7682,19600.0
2006-05-04 14:15:00,18.09,18.12,18.09,18.12,25400.0,17.7583,17.7878,17.7583,17.7878,25400.0
2006-05-04 14:20:00,18.11,18.23,18.11,18.22,42600.0,17.778,17.8958,17.778,17.886,42600.0
2006-05-04 14:25:00,18.2,18.2,18.18,18.2,10800.0,17.8663,17.8663,17.8467,17.8663,10800.0
2006-05-04 14:30:00,18.2,18.23,18.16,18.17,14600.0,17.8663,17.8958,17.8271,17.8369,14600.0
2006-05-04 14:35:00,18.17,18.2,18.17,18.2,9800.0,17.8369,17.8663,17.8369,17.8663,9800.0
2006-05-04 14:40:00,18.19,18.23,18.18,18.23,43900.0,17.8565,17.8958,17.8467,17.8958,43900.0
2006-05-04 14:45:00,18.23,18.29,18.22,18.24,15700.0,17.8958,17.9547,17.886,17.9056,15700.0
2006-05-04 14:50:00,18.24,18.28,18.2,18.27,51900.0,17.9056,17.9449,17.8663,17.935,51900.0
2006-05-04 14:55:00,18.28,18.35,18.26,18.31,27100.0,17.9449,18.0136,17.9252,17.9743,27100.0
2006-05-04 15:00:00,18.31,18.32,18.22,18.3,20900.0,17.9743,17.9841,17.886,17.9645,20900.0
2006-05-04 15:05:00,18.3,18.3,18.27,18.27,17500.0,17.9645,17.9645,17.935,17.935,17500.0
2006-05-04 15:10:00,18.28,18.38,18.28,18.35,57100.0,17.9449,18.043,17.9449,18.0136,57100.0
2006-05-04 15:15:00,18.34,18.34,18.27,18.3,83400.0,18.0038,18.0038,17.935,17.9645,83400.0
2006-05-04 15:20:00,18.3,18.33,18.22,18.23,187600.0,17.9645,17.9939,17.886,17.8958,187600.0
2006-05-04 15:25:00,18.22,18.34,18.18,18.32,26000.0,17.886,18.0038,17.8467,17.9841,26000.0
2006-05-04 15:30:00,18.31,18.34,18.21,18.27,17400.0,17.9743,18.0038,17.8761,17.935,17400.0
2006-05-04 15:35:00,18.27,18.29,18.25,18.28,12800.0,17.935,17.9547,17.9154,17.9449,12800.0
2006-05-04 15:40:00,18.28,18.3,18.25,18.25,25200.0,17.9449,17.9645,17.9154,17.9154,25200.0
2006-05-04 15:45:00,18.25,18.28,18.24,18.27,66400.0,17.9154,17.9449,17.9056,17.935,66400.0
2006-05-04 15:50:00,18.26,18.27,18.2,18.23,92600.0,17.9252,17.935,17.8663,17.8958,92600.0
2006-05-04 15:55:00,18.22,18.23,18.15,18.19,57000.0,17.886,17.8958,17.8172,17.8565,57000.0
2006-05-05 09:30:00,18.2,18.2,17.9,18.06,35600.0,17.8663,17.8663,17.5718,17.7289,35600.0
2006-05-05 09:35:00,18.02,18.22,18.01,18.19,29600.0,17.6896,17.886,17.6798,17.8565,29600.0
2006-05-05 09:40:00,18.19,18.19,18.05,18.05,5700.0,17.8565,17.8565,17.7191,17.7191,5700.0
2006-05-05 09:45:00,18.0,18.15,18.0,18.15,17800.0,17.67,17.8172,17.67,17.8172,17800.0
2006-05-05 09:50:00,18.15,18.2,18.11,18.12,395000.0,17.8172,17.8663,17.778,17.7878,395000.0
2006-05-05 09:55:00,18.12,18.22,18.11,18.22,28400.0,17.7878,17.886,17.778,17.886,28400.0
2006-05-05 10:00:00,18.22,18.24,18.17,18.21,27500.0,17.886,17.9056,17.8369,17.8761,27500.0
2006-05-05 10:05:00,18.17,18.23,18.17,18.22,8000.0,17.8369,17.8958,17.8369,17.886,8000.0
2006-05-05 10:10:00,18.18,18.2,18.1,18.2,8500.0,17.8467,17.8663,17.7682,17.8663,8500.0
2006-05-05 10:15:00,18.2,18.2,18.16,18.17,6200.0,17.8663,17.8663,17.8271,17.8369,6200.0
2006-05-05 10:20:00,18.18,18.24,18.18,18.21,9000.0,17.8467,17.9056,17.8467,17.8761,9000.0
2006-05-05 10:25:00,18.21,18.22,18.16,18.19,8300.0,17.8761,17.886,17.8271,17.8565,8300.0
2006-05-05 10:30:00,18.16,18.19,18.16,18.19,5200.0,17.8271,17.8565,17.8271,17.8565,5200.0
2006-05-05 10:35:00,18.17,18.2,18.15,18.17,18800.0,17.8369,17.8663,17.8172,17.8369,18800.0
2006-05-05 10:40:00,18.15,18.16,18.13,18.14,12300.0,17.8172,17.8271,17.7976,17.8074,12300.0
2006-05-05 10:45:00,18.14,18.15,18.12,18.12,11800.0,17.8074,17.8172,17.7878,17.7878,11800.0
2006-05-05 10:50:00,18.11,18.14,18.11,18.12,11100.0,17.778,17.8074,17.778,17.7878,11100.0
2006-05-05 10:55:00,18.12,18.14,18.12,18.13,7300.0,17.7878,17.8074,17.7878,17.7976,7300.0
2006-05-05 11:00:00,18.13,18.15,18.12,18.12,20600.0,17.7976,17.8172,17.7878,17.7878,20600.0
2006-05-05 11:05:00,18.12,18.15,18.12,18.15,16200.0,17.7878,17.8172,17.7878,17.8172,16200.0
2006-05-05 11:10:00,18.15,18.19,18.15,18.18,9700.0,17.8172,17.8565,17.8172,17.8467,9700.0
2006-05-05 11:15:00,18.18,18.25,18.18,18.22,22800.0,17.8467,17.9154,17.8467,17.886,22800.0
2006-05-05 11:20:00,18.23,18.28,18.22,18.25,20500.0,17.8958,17.9449,17.886,17.9154,20500.0
2006-05-05 11:25:00,18.26,18.28,18.24,18.24,13900.0,17.9252,17.9449,17.9056,17.9056,13900.0
2006-05-05 11:30:00,18.24,18.29,18.23,18.25,17500.0,17.9056,17.9547,17.8958,17.9154,17500.0
2006-05-05 11:35:00,18.24,18.33,18.24,18.29,17000.0,17.9056,17.9939,17.9056,17.9547,17000.0
2006-05-05 11:40:00,18.28,18.29,18.26,18.28,4500.0,17.9449,17.9547,17.9252,17.9449,4500.0
2006-05-05 11:45:00,18.28,18.33,18.27,18.31,5200.0,17.9449,17.9939,17.935,17.9743,5200.0
2006-05-05 11:50:00,18.3,18.31,18.28,18.28,7600.0,17.9645,17.9743,17.9449,17.9449,7600.0
2006-05-05 11:55:00,18.28,18.28,18.21,18.26,6900.0,17.9449,17.9449,17.8761,17.9252,6900.0
2006-05-05 12:00:00,18.24,18.26,18.23,18.23,12600.0,17.9056,17.9252,17.8958,17.8958,12600.0
2006-05-05 12:05:00,18.24,18.3,18.23,18.29,5300.0,17.9056,17.9645,17.8958,17.9547,5300.0
2006-05-05 12:10:00,18.29,18.32,18.27,18.31,14400.0,17.9547,17.9841,17.935,17.9743,14400.0
2006-05-05 12:15:00,18.32,18.34,18.31,18.33,7000.0,17.9841,18.0038,17.9743,17.9939,7000.0
2006-05-05 12:20:00,18.33,18.38,18.33,18.38,5300.0,17.9939,18.043,17.9939,18.043,5300.0
2006-05-05 12:25:00,18.38,18.4,18.37,18.38,6000.0,18.043,18.0627,18.0332,18.043,6000.0
2006-05-05 12:30:00,18.38,18.39,18.32,18.36,9000.0,18.043,18.0528,17.9841,18.0234,9000.0
2006-05-05 12:35:00,18.37,18.38,18.32,18.32,13300.0,18.0332,18.043,17.9841,17.9841,13300.0
2006-05-05 12:40:00,18.31,18.34,18.3,18.33,6200.0,17.9743,18.0038,17.9645,17.9939,6200.0
2006-05-05 12:45:00,18.32,18.33,18.26,18.26,13900.0,17.9841,17.9939,17.9252,17.9252,13900.0
2006-05-05 12:50:00,18.26,18.28,18.22,18.24,7300.0,17.9252,17.9449,17.886,17.9056,7300.0
2006-05-05 12:55:00,18.24,18.27,18.22,18.27,6200.0,17.9056,17.935,17.886,17.935,6200.0
2006-05-05 13:00:00,18.27,18.27,18.23,18.25,9700.0,17.935,17.935,17.8958,17.9154,9700.0
2006-05-05 13:05:00,18.23,18.24,18.2,18.22,13700.0,17.8958,17.9056,17.8663,17.886,13700.0
2006-05-05 13:10:00,18.23,18.24,18.21,18.21,5400.0,17.8958,17.9056,17.8761,17.8761,5400.0
2006-05-05 13:15:00,18.19,18.22,18.16,18.21,10600.0,17.8565,17.886,17.8271,17.8761,10600.0
2006-05-05 13:20:00,18.2,18.22,18.18,18.2,8600.0,17.8663,17.886,17.8467,17.8663,8600.0
2006-05-05 13:25:00,18.2,18.22,18.19,18.21,13800.0,17.8663,17.886,17.8565,17.8761,13800.0
2006-05-05 13:30:00,18.21,18.25,18.21,18.24,6200.0,17.8761,17.9154,17.8761,17.9056,6200.0
2006-05-05 13:35:00,18.24,18.25,18.21,18.25,10900.0,17.9056,17.9154,17.8761,17.9154,10900.0
2006-05-05 13:40:00,18.24,18.25,18.19,18.23,10100.0,17.9056,17.9154,17.8565,17.8958,10100.0
2006-05-05 13:45:00,18.23,18.29,18.23,18.29,6300.0,17.8958,17.9547,17.8958,17.9547,6300.0
2006-05-05 13:50:00,18.29,18.3,18.28,18.3,2500.0,17.9547,17.9645,17.9449,17.9645,2500.0
2006-05-05 13:55:00,18.29,18.3,18.27,18.29,3600.0,17.9547,17.9645,17.935,17.9547,3600.0
2006-05-05 14:00:00,18.28,18.28,18.27,18.28,1600.0,17.9449,17.9449,17.935,17.9449,1600.0
2006-05-05 14:05:00,18.28,18.29,18.28,18.28,3600.0,17.9449,17.9547,17.9449,17.9449,3600.0
2006-05-05 14:10:00,18.3,18.31,18.28,18.28,13800.0,17.9645,17.9743,17.9449,17.9449,13800.0
2006-05-05 14:15:00,18.27,18.3,18.26,18.26,29000.0,17.935,17.9645,17.9252,17.9252,29000.0
2006-05-05 14:20:00,18.26,18.29,18.24,18.28,7400.0,17.9252,17.9547,17.9056,17.9449,7400.0
2006-05-05 14:25:00,18.28,18.32,18.26,18.32,19300.0,17.9449,17.9841,17.9252,17.9841,19300.0
2006-05-05 14:30:00,18.31,18.35,18.31,18.35,8400.0,17.9743,18.0136,17.9743,18.0136,8400.0
2006-05-05 14:35:00,18.34,18.38,18.33,18.38,14100.0,18.0038,18.043,17.9939,18.043,14100.0
2006-05-05 14:40:00,18.38,18.4,18.37,18.4,15700.0,18.043,18.0627,18.0332,18.0627,15700.0
2006-05-05 14:45:00,18.39,18.43,18.39,18.43,21200.0,18.0528,18.0921,18.0528,18.0921,21200.0
2006-05-05 14:50:00,18.42,18.44,18.4,18.42,9400.0,18.0823,18.1019,18.0627,18.0823,9400.0
2006-05-05 14:55:00,18.42,18.45,18.42,18.43,7300.0,18.0823,18.1117,18.0823,18.0921,7300.0
2006-05-05 15:00:00,18.42,18.49,18.41,18.49,11800.0,18.0823,18.151,18.0725,18.151,11800.0
2006-05-05 15:05:00,18.49,18.5,18.47,18.48,13200.0,18.151,18.1608,18.1314,18.1412,13200.0
2006-05-05 15:10:00,18.49,18.49,18.45,18.46,22000.0,18.151,18.151,18.1117,18.1216,22000.0
2006-05-05 15:15:00,18.47,18.48,18.46,18.47,21900.0,18.1314,18.1412,18.1216,18.1314,21900.0
2006-05-05 15:20:00,18.47,18.47,18.34,18.37,22700.0,18.1314,18.1314,18.0038,18.0332,22700.0
2006-05-05 15:25:00,18.37,18.41,18.35,18.39,29000.0,18.0332,18.0725,18.0136,18.0528,29000.0
2006-05-05 15:30:00,18.39,18.47,18.37,18.47,48700.0,18.0528,18.1314,18.0332,18.1314,48700.0
2006-05-05 15:35:00,18.47,18.53,18.44,18.53,36800.0,18.1314,18.1903,18.1019,18.1903,36800.0
2006-05-05 15:40:00,18.51,18.52,18.47,18.47,42500.0,18.1706,18.1805,18.1314,18.1314,42500.0
2006-05-05 15:45:00,18.46,18.49,18.45,18.45,32200.0,18.1216,18.151,18.1117,18.1117,32200.0
2006-05-05 15:50:00,18.44,18.45,18.35,18.35,44400.0,18.1019,18.1117,18.0136,18.0136,44400.0
2006-05-05 15:55:00,18.35,18.36,18.3,18.33,44000.0,18.0136,18.0234,17.9645,17.9939,44000.0
2006-05-08 09:30:00,18.25,18.39,18.22,18.35,14800.0,17.9154,18.0528,17.886,18.0136,14800.0
2006-05-08 09:35:00,18.41,18.41,18.36,18.36,9600.0,18.0725,18.0725,18.0234,18.0234,9600.0
2006-05-08 09:40:00,18.39,18.44,18.39,18.4,16900.0,18.0528,18.1019,18.0528,18.0627,16900.0
2006-05-08 09:45:00,18.37,18.4,18.32,18.4,14500.0,18.0332,18.0627,17.9841,18.0627,14500.0
2006-05-08 09:50:00,18.4,18.45,18.37,18.44,10600.0,18.0627,18.1117,18.0332,18.1019,10600.0
2006-05-08 09:55:00,18.44,18.47,18.43,18.47,10900.0,18.1019,18.1314,18.0921,18.1314,10900.0
2006-05-08 10:00:00,18.47,18.48,18.42,18.47,5000.0,18.1314,18.1412,18.0823,18.1314,5000.0
2006-05-08 10:05:00,18.45,18.53,18.45,18.53,64100.0,18.1117,18.1903,18.1117,18.1903,64100.0
2006-05-08 10:10:00,18.52,18.52,18.48,18.51,8900.0,18.1805,18.1805,18.1412,18.1706,8900.0
2006-05-08 10:15:00,18.51,18.54,18.49,18.54,3100.0,18.1706,18.2001,18.151,18.2001,3100.0
2006-05-08 10:20:00,18.54,18.6,18.54,18.6,10900.0,18.2001,18.259,18.2001,18.259,10900.0
2006-05-08 10:25:00,18.6,18.66,18.6,18.64,18200.0,18.259,18.3179,18.259,18.2983,18200.0
2006-05-08 10:30:00,18.62,18.64,18.6,18.62,4400.0,18.2786,18.2983,18.259,18.2786,4400.0
2006-05-08 10:35:00,18.63,18.65,18.59,18.6,6100.0,18.2884,18.3081,18.2492,18.259,6100.0
2006-05-08 10:40:00,18.6,18.6,18.58,18.6,14400.0,18.259,18.259,18.2394,18.259,14400.0
2006-05-08 10:45:00,18.6,18.6,18.48,18.5,16400.0,18.259,18.259,18.1412,18.1608,16400.0
2006-05-08 10:50:00,18.51,18.52,18.49,18.51,5700.0,18.1706,18.1805,18.151,18.1706,5700.0
2006-05-08 10:55:00,18.5,18.53,18.5,18.52,3000.0,18.1608,18.1903,18.1608,18.1805,3000.0
2006-05-08 11:00:00,18.53,18.53,18.49,18.52,6000.0,18.1903,18.1903,18.151,18.1805,6000.0
2006-05-08 11:05:00,18.52,18.57,18.51,18.57,17700.0,18.1805,18.2295,18.1706,18.2295,17700.0
2006-05-08 11:10:00,18.56,18.62,18.56,18.61,5200.0,18.2197,18.2786,18.2197,18.2688,5200.0
2006-05-08 11:15:00,18.63,18.63,18.6,18.63,4900.0,18.2884,18.2884,18.259,18.2884,4900.0
2006-05-08 11:20:00,18.61,18.61,18.54,18.57,10800.0,18.2688,18.2688,18.2001,18.2295,10800.0
2006-05-08 11:25:00,18.58,18.63,18.57,18.63,4300.0,18.2394,18.2884,18.2295,18.2884,4300.0
2006-05-08 11:30:00,18.62,18.65,18.61,18.65,8800.0,18.2786,18.3081,18.2688,18.3081,8800.0
2006-05-08 11:35:00,18.65,18.7,18.64,18.68,8000.0,18.3081,18.3572,18.2983,18.3375,8000.0
2006-05-08 11:40:00,18.68,18.72,18.68,18.72,32700.0,18.3375,18.3768,18.3375,18.3768,32700.0
2006-05-08 11:45:00,18.71,18.72,18.65,18.65,11600.0,18.367,18.3768,18.3081,18.3081,11600.0
2006-05-08 11:50:00,18.65,18.68,18.65,18.66,3200.0,18.3081,18.3375,18.3081,18.3179,3200.0
2006-05-08 11:55:00,18.68,18.68,18.65,18.66,6800.0,18.3375,18.3375,18.3081,18.3179,6800.0
2006-05-08 12:00:00,18.66,18.68,18.65,18.67,12700.0,18.3179,18.3375,18.3081,18.3277,12700.0
2006-05-08 12:05:00,18.68,18.74,18.66,18.71,14000.0,18.3375,18.3964,18.3179,18.367,14000.0
2006-05-08 12:10:00,18.72,18.72,18.68,18.68,6600.0,18.3768,18.3768,18.3375,18.3375,6600.0
2006-05-08 12:15:00,18.68,18.74,18.68,18.74,9200.0,18.3375,18.3964,18.3375,18.3964,9200.0
2006-05-08 12:20:00,18.73,18.74,18.72,18.72,6100.0,18.3866,18.3964,18.3768,18.3768,6100.0
2006-05-08 12:25:00,18.73,18.73,18.71,18.72,4900.0,18.3866,18.3866,18.367,18.3768,4900.0
2006-05-08 12:30:00,18.72,18.75,18.72,18.73,10200.0,18.3768,18.4062,18.3768,18.3866,10200.0
2006-05-08 12:35:00,18.74,18.75,18.72,18.74,6500.0,18.3964,18.4062,18.3768,18.3964,6500.0
2006-05-08 12:40:00,18.74,18.75,18.73,18.75,12300.0,18.3964,18.4062,18.3866,18.4062,12300.0
2006-05-08 12:45:00,18.75,18.8,18.75,18.76,34000.0,18.4062,18.4553,18.4062,18.4161,34000.0
2006-05-08 12:50:00,18.76,18.78,18.76,18.78,4000.0,18.4161,18.4357,18.4161,18.4357,4000.0
2006-05-08 12:55:00,18.79,18.8,18.76,18.79,8300.0,18.4455,18.4553,18.4161,18.4455,8300.0
2006-05-08 13:00:00,18.8,18.82,18.79,18.8,8300.0,18.4553,18.475,18.4455,18.4553,8300.0
2006-05-08 13:05:00,18.8,18.8,18.78,18.8,8100.0,18.4553,18.4553,18.4357,18.4553,8100.0
2006-05-08 13:10:00,18.8,18.8,18.78,18.8,2600.0,18.4553,18.4553,18.4357,18.4553,2600.0
2006-05-08 13:15:00,18.8,18.83,18.8,18.83,5800.0,18.4553,18.4848,18.4553,18.4848,5800.0
2006-05-08 13:20:00,18.81,18.82,18.78,18.78,10600.0,18.4651,18.475,18.4357,18.4357,10600.0
2006-05-08 13:25:00,18.78,18.8,18.75,18.8,12700.0,18.4357,18.4553,18.4062,18.4553,12700.0
2006-05-08 13:30:00,18.8,18.83,18.78,18.79,12300.0,18.4553,18.4848,18.4357,18.4455,12300.0
2006-05-08 13:35:00,18.8,18.82,18.79,18.81,4000.0,18.4553,18.475,18.4455,18.4651,4000.0
2006-05-08 13:40:00,18.82,18.83,18.8,18.83,7800.0,18.475,18.4848,18.4553,18.4848,7800.0
2006-05-08 13:45:00,18.82,18.84,18.82,18.82,6300.0,18.475,18.4946,18.475,18.475,6300.0
2006-05-08 13:50:00,18.83,18.84,18.82,18.83,10900.0,18.4848,18.4946,18.475,18.4848,10900.0
2006-05-08 13:55:00,18.83,18.85,18.83,18.85,8500.0,18.4848,18.5044,18.4848,18.5044,8500.0
2006-05-08 14:00:00,18.85,18.85,18.83,18.83,10600.0,18.5044,18.5044,18.4848,18.4848,10600.0
2006-05-08 14:05:00,18.83,18.84,18.81,18.81,5300.0,18.4848,18.4946,18.4651,18.4651,5300.0
2006-05-08 14:10:00,18.82,18.83,18.81,18.83,7300.0,18.475,18.4848,18.4651,18.4848,7300.0
2006-05-08 14:15:00,18.83,18.85,18.82,18.84,9700.0,18.4848,18.5044,18.475,18.4946,9700.0
2006-05-08 14:20:00,18.84,18.85,18.79,18.79,21300.0,18.4946,18.5044,18.4455,18.4455,21300.0
2006-05-08 14:25:00,18.78,18.83,18.78,18.81,10700.0,18.4357,18.4848,18.4357,18.4651,10700.0
2006-05-08 14:30:00,18.82,18.83,18.82,18.82,7300.0,18.475,18.4848,18.475,18.475,7300.0
2006-05-08 14:35:00,18.81,18.83,18.81,18.81,3700.0,18.4651,18.4848,18.4651,18.4651,3700.0
2006-05-08 14:40:00,18.81,18.82,18.75,18.76,8600.0,18.4651,18.475,18.4062,18.4161,8600.0
2006-05-08 14:45:00,18.76,18.79,18.76,18.79,9900.0,18.4161,18.4455,18.4161,18.4455,9900.0
2006-05-08 14:50:00,18.79,18.81,18.79,18.81,7500.0,18.4455,18.4651,18.4455,18.4651,7500.0
2006-05-08 14:55:00,18.81,18.84,18.8,18.81,7000.0,18.4651,18.4946,18.4553,18.4651,7000.0
2006-05-08 15:00:00,18.81,18.86,18.81,18.86,1187300.0,18.4651,18.5142,18.4651,18.5142,1187300.0
2006-05-08 15:05:00,18.86,18.86,18.83,18.85,43900.0,18.5142,18.5142,18.4848,18.5044,43900.0
2006-05-08 15:10:00,18.85,18.86,18.83,18.85,23300.0,18.5044,18.5142,18.4848,18.5044,23300.0
2006-05-08 15:15:00,18.85,18.86,18.82,18.84,20700.0,18.5044,18.5142,18.475,18.4946,20700.0
2006-05-08 15:20:00,18.84,18.85,18.83,18.84,24400.0,18.4946,18.5044,18.4848,18.4946,24400.0
2006-05-08 15:25:00,18.84,18.86,18.83,18.84,17800.0,18.4946,18.5142,18.4848,18.4946,17800.0
2006-05-08 15:30:00,18.82,18.88,18.82,18.87,18600.0,18.475,18.5339,18.475,18.524,18600.0
2006-05-08 15:35:00,18.86,18.87,18.84,18.85,25100.0,18.5142,18.524,18.4946,18.5044,25100.0
2006-05-08 15:40:00,18.85,18.88,18.85,18.86,19600.0,18.5044,18.5339,18.5044,18.5142,19600.0
2006-05-08 15:45:00,18.85,18.86,18.83,18.85,16800.0,18.5044,18.5142,18.4848,18.5044,16800.0
2006-05-08 15:50:00,18.85,18.92,18.85,18.92,19900.0,18.5044,18.5731,18.5044,18.5731,19900.0
2006-05-08 15:55:00,18.92,18.92,18.85,18.86,40100.0,18.5731,18.5731,18.5044,18.5142,40100.0
2006-05-09 09:30:00,18.8,18.81,18.8,18.8,6700.0,18.4553,18.4651,18.4553,18.4553,6700.0
2006-05-09 09:35:00,18.83,18.9,18.67,18.9,21400.0,18.4848,18.5535,18.3277,18.5535,21400.0
2006-05-09 09:40:00,18.82,18.9,18.77,18.77,5100.0,18.475,18.5535,18.4259,18.4259,5100.0
2006-05-09 09:45:00,18.79,18.88,18.75,18.88,8100.0,18.4455,18.5339,18.4062,18.5339,8100.0
2006-05-09 09:50:00,18.89,18.89,18.78,18.81,7300.0,18.5437,18.5437,18.4357,18.4651,7300.0
2006-05-09 09:55:00,18.81,18.83,18.76,18.79,14100.0,18.4651,18.4848,18.4161,18.4455,14100.0
2006-05-09 10:00:00,18.8,18.84,18.77,18.78,4100.0,18.4553,18.4946,18.4259,18.4357,4100.0
2006-05-09 10:05:00,18.82,18.86,18.78,18.82,5100.0,18.475,18.5142,18.4357,18.475,5100.0
2006-05-09 10:10:00,18.82,18.85,18.8,18.8,8900.0,18.475,18.5044,18.4553,18.4553,8900.0
2006-05-09 10:15:00,18.78,18.81,18.76,18.76,3900.0,18.4357,18.4651,18.4161,18.4161,3900.0
2006-05-09 10:20:00,18.73,18.75,18.58,18.62,86200.0,18.3866,18.4062,18.2394,18.2786,86200.0
2006-05-09 10:25:00,18.62,18.64,18.61,18.61,6100.0,18.2786,18.2983,18.2688,18.2688,6100.0
2006-05-09 10:30:00,18.62,18.68,18.62,18.68,9700.0,18.2786,18.3375,18.2786,18.3375,9700.0
2006-05-09 10:35:00,18.68,18.68,18.61,18.62,9300.0,18.3375,18.3375,18.2688,18.2786,9300.0
2006-05-09 10:40:00,18.63,18.64,18.61,18.63,6900.0,18.2884,18.2983,18.2688,18.2884,6900.0
2006-05-09 10:45:00,18.62,18.65,18.61,18.64,8800.0,18.2786,18.3081,18.2688,18.2983,8800.0
2006-05-09 10:50:00,18.65,18.65,18.61,18.61,5200.0,18.3081,18.3081,18.2688,18.2688,5200.0
2006-05-09 10:55:00,18.63,18.63,18.62,18.63,5800.0,18.2884,18.2884,18.2786,18.2884,5800.0
2006-05-09 11:00:00,18.64,18.64,18.61,18.61,5500.0,18.2983,18.2983,18.2688,18.2688,5500.0
2006-05-09 11:05:00,18.6,18.6,18.57,18.59,17000.0,18.259,18.259,18.2295,18.2492,17000.0
2006-05-09 11:10:00,18.59,18.61,18.57,18.58,11200.0,18.2492,18.2688,18.2295,18.2394,11200.0
2006-05-09 11:15:00,18.6,18.6,18.57,18.59,3200.0,18.259,18.259,18.2295,18.2492,3200.0
2006-05-09 11:20:00,18.59,18.61,18.57,18.59,8000.0,18.2492,18.2688,18.2295,18.2492,8000.0
2006-05-09 11:25:00,18.6,18.6,18.55,18.56,5000.0,18.259,18.259,18.2099,18.2197,5000.0
2006-05-09 11:30:00,18.57,18.58,18.57,18.57,3500.0,18.2295,18.2394,18.2295,18.2295,3500.0
2006-05-09 11:35:00,18.57,18.59,18.55,18.58,6700.0,18.2295,18.2492,18.2099,18.2394,6700.0
2006-05-09 11:40:00,18.59,18.6,18.57,18.6,4300.0,18.2492,18.259,18.2295,18.259,4300.0
2006-05-09 11:45:00,18.6,18.61,18.59,18.6,14600.0,18.259,18.2688,18.2492,18.259,14600.0
2006-05-09 11:50:00,18.6,18.61,18.6,18.61,3400.0,18.259,18.2688,18.259,18.2688,3400.0
2006-05-09 11:55:00,18.6,18.61,18.6,18.61,13800.0,18.259,18.2688,18.259,18.2688,13800.0
2006-05-09 12:00:00,18.61,18.64,18.6,18.62,11200.0,18.2688,18.2983,18.259,18.2786,11200.0
2006-05-09 12:05:00,18.63,18.63,18.6,18.62,3600.0,18.2884,18.2884,18.259,18.2786,3600.0
2006-05-09 12:10:00,18.63,18.64,18.61,18.62,3100.0,18.2884,18.2983,18.2688,18.2786,3100.0
2006-05-09 12:15:00,18.62,18.62,18.6,18.62,1600.0,18.2786,18.2786,18.259,18.2786,1600.0
2006-05-09 12:20:00,18.6,18.64,18.6,18.64,5100.0,18.259,18.2983,18.259,18.2983,5100.0
2006-05-09 12:25:00,18.64,18.64,18.62,18.62,4600.0,18.2983,18.2983,18.2786,18.2786,4600.0
2006-05-09 12:30:00,18.62,18.62,18.6,18.61,2700.0,18.2786,18.2786,18.259,18.2688,2700.0
2006-05-09 12:35:00,18.61,18.62,18.6,18.6,8500.0,18.2688,18.2786,18.259,18.259,8500.0
2006-05-09 12:40:00,18.6,18.62,18.6,18.61,39000.0,18.259,18.2786,18.259,18.2688,39000.0
2006-05-09 12:45:00,18.6,18.6,18.56,18.58,10300.0,18.259,18.259,18.2197,18.2394,10300.0
2006-05-09 12:50:00,18.56,18.58,18.56,18.56,6800.0,18.2197,18.2394,18.2197,18.2197,6800.0
2006-05-09 12:55:00,18.57,18.6,18.57,18.6,4000.0,18.2295,18.259,18.2295,18.259,4000.0
2006-05-09 13:00:00,18.61,18.62,18.6,18.62,2800.0,18.2688,18.2786,18.259,18.2786,2800.0
2006-05-09 13:05:00,18.62,18.62,18.6,18.61,55000.0,18.2786,18.2786,18.259,18.2688,55000.0
2006-05-09 13:10:00,18.61,18.61,18.58,18.59,3600.0,18.2688,18.2688,18.2394,18.2492,3600.0
2006-05-09 13:15:00,18.58,18.58,18.56,18.56,1400.0,18.2394,18.2394,18.2197,18.2197,1400.0
2006-05-09 13:20:00,18.57,18.58,18.56,18.56,25000.0,18.2295,18.2394,18.2197,18.2197,25000.0
2006-05-09 13:25:00,18.57,18.59,18.57,18.57,4400.0,18.2295,18.2492,18.2295,18.2295,4400.0
2006-05-09 13:30:00,18.56,18.58,18.55,18.55,31500.0,18.2197,18.2394,18.2099,18.2099,31500.0
2006-05-09 13:35:00,18.55,18.55,18.5,18.5,12300.0,18.2099,18.2099,18.1608,18.1608,12300.0
2006-05-09 13:40:00,18.5,18.52,18.5,18.52,7600.0,18.1608,18.1805,18.1608,18.1805,7600.0
2006-05-09 13:45:00,18.52,18.53,18.5,18.53,1500.0,18.1805,18.1903,18.1608,18.1903,1500.0
2006-05-09 13:50:00,18.51,18.53,18.51,18.53,4200.0,18.1706,18.1903,18.1706,18.1903,4200.0
2006-05-09 13:55:00,18.53,18.54,18.5,18.53,2700.0,18.1903,18.2001,18.1608,18.1903,2700.0
2006-05-09 14:00:00,18.53,18.53,18.51,18.53,5600.0,18.1903,18.1903,18.1706,18.1903,5600.0
2006-05-09 14:05:00,18.53,18.54,18.53,18.53,3200.0,18.1903,18.2001,18.1903,18.1903,3200.0
2006-05-09 14:10:00,18.53,18.54,18.51,18.53,3600.0,18.1903,18.2001,18.1706,18.1903,3600.0
2006-05-09 14:15:00,18.54,18.56,18.53,18.56,134600.0,18.2001,18.2197,18.1903,18.2197,134600.0
2006-05-09 14:20:00,18.57,18.57,18.56,18.56,2300.0,18.2295,18.2295,18.2197,18.2197,2300.0
2006-05-09 14:25:00,18.56,18.56,18.54,18.56,6400.0,18.2197,18.2197,18.2001,18.2197,6400.0
2006-05-09 14:30:00,18.57,18.58,18.55,18.58,13700.0,18.2295,18.2394,18.2099,18.2394,13700.0
2006-05-09 14:35:00,18.57,18.6,18.57,18.58,6300.0,18.2295,18.259,18.2295,18.2394,6300.0
2006-05-09 14:40:00,18.57,18.59,18.56,18.59,173000.0,18.2295,18.2492,18.2197,18.2492,173000.0
2006-05-09 14:45:00,18.58,18.59,18.58,18.59,2600.0,18.2394,18.2492,18.2394,18.2492,2600.0
2006-05-09 14:50:00,18.59,18.61,18.59,18.6,2400.0,18.2492,18.2688,18.2492,18.259,2400.0
2006-05-09 14:55:00,18.6,18.6,18.56,18.58,6800.0,18.259,18.259,18.2197,18.2394,6800.0
2006-05-09 15:00:00,18.58,18.58,18.57,18.58,3800.0,18.2394,18.2394,18.2295,18.2394,3800.0
2006-05-09 15:05:00,18.59,18.59,18.57,18.58,4600.0,18.2492,18.2492,18.2295,18.2394,4600.0
2006-05-09 15:10:00,18.58,18.58,18.57,18.57,9000.0,18.2394,18.2394,18.2295,18.2295,9000.0
2006-05-09 15:15:00,18.58,18.58,18.56,18.57,6100.0,18.2394,18.2394,18.2197,18.2295,6100.0
2006-05-09 15:20:00,18.57,18.58,18.55,18.57,10900.0,18.2295,18.2394,18.2099,18.2295,10900.0
2006-05-09 15:25:00,18.57,18.59,18.57,18.57,3300.0,18.2295,18.2492,18.2295,18.2295,3300.0
2006-05-09 15:30:00,18.57,18.58,18.56,18.57,9800.0,18.2295,18.2394,18.2197,18.2295,9800.0
2006-05-09 15:35:00,18.58,18.59,18.56,18.57,19900.0,18.2394,18.2492,18.2197,18.2295,19900.0
2006-05-09 15:40:00,18.58,18.61,18.57,18.59,11500.0,18.2394,18.2688,18.2295,18.2492,11500.0
2006-05-09 15:45:00,18.6,18.63,18.59,18.62,15900.0,18.259,18.2884,18.2492,18.2786,15900.0
2006-05-09 15:50:00,18.62,18.62,18.55,18.6,18800.0,18.2786,18.2786,18.2099,18.259,18800.0
2006-05-09 15:55:00,18.59,18.61,18.56,18.57,27400.0,18.2492,18.2688,18.2197,18.2295,27400.0
2006-05-10 09:30:00,18.53,18.6,18.51,18.55,9200.0,18.1903,18.259,18.1706,18.2099,9200.0
2006-05-10 09:35:00,18.58,18.58,18.48,18.53,5000.0,18.2394,18.2394,18.1412,18.1903,5000.0
2006-05-10 09:40:00,18.56,18.66,18.5,18.54,3000.0,18.2197,18.3179,18.1608,18.2001,3000.0
2006-05-10 09:45:00,18.54,18.6,18.49,18.53,10000.0,18.2001,18.259,18.151,18.1903,10000.0
2006-05-10 09:50:00,18.54,18.61,18.54,18.61,4400.0,18.2001,18.2688,18.2001,18.2688,4400.0
2006-05-10 09:55:00,18.64,18.66,18.6,18.66,7100.0,18.2983,18.3179,18.259,18.3179,7100.0
2006-05-10 10:00:00,18.67,18.67,18.61,18.61,1700.0,18.3277,18.3277,18.2688,18.2688,1700.0
2006-05-10 10:05:00,18.61,18.63,18.55,18.6,6100.0,18.2688,18.2884,18.2099,18.259,6100.0
2006-05-10 10:10:00,18.58,18.59,18.51,18.57,2600.0,18.2394,18.2492,18.1706,18.2295,2600.0
2006-05-10 10:15:00,18.57,18.58,18.57,18.57,2100.0,18.2295,18.2394,18.2295,18.2295,2100.0
2006-05-10 10:20:00,18.57,18.6,18.57,18.59,2400.0,18.2295,18.259,18.2295,18.2492,2400.0
2006-05-10 10:25:00,18.58,18.59,18.54,18.58,10700.0,18.2394,18.2492,18.2001,18.2394,10700.0
2006-05-10 10:30:00,18.56,18.58,18.54,18.58,1500.0,18.2197,18.2394,18.2001,18.2394,1500.0
2006-05-10 10:35:00,18.56,18.6,18.52,18.58,52300.0,18.2197,18.259,18.1805,18.2394,52300.0
2006-05-10 10:40:00,18.57,18.6,18.57,18.6,14800.0,18.2295,18.259,18.2295,18.259,14800.0
2006-05-10 10:45:00,18.59,18.59,18.57,18.59,4700.0,18.2492,18.2492,18.2295,18.2492,4700.0
2006-05-10 10:50:00,18.59,18.6,18.55,18.59,3000.0,18.2492,18.259,18.2099,18.2492,3000.0
2006-05-10 10:55:00,18.58,18.58,18.55,18.56,9700.0,18.2394,18.2394,18.2099,18.2197,9700.0
2006-05-10 11:00:00,18.57,18.57,18.54,18.55,5200.0,18.2295,18.2295,18.2001,18.2099,5200.0
2006-05-10 11:05:00,18.55,18.57,18.52,18.57,12200.0,18.2099,18.2295,18.1805,18.2295,12200.0
2006-05-10 11:10:00,18.58,18.59,18.54,18.54,10000.0,18.2394,18.2492,18.2001,18.2001,10000.0
2006-05-10 11:15:00,18.55,18.57,18.53,18.55,3000.0,18.2099,18.2295,18.1903,18.2099,3000.0
2006-05-10 11:20:00,18.57,18.57,18.55,18.55,2000.0,18.2295,18.2295,18.2099,18.2099,2000.0
2006-05-10 11:25:00,18.54,18.56,18.51,18.51,3800.0,18.2001,18.2197,18.1706,18.1706,3800.0
2006-05-10 11:30:00,18.51,18.52,18.49,18.51,3900.0,18.1706,18.1805,18.151,18.1706,3900.0
2006-05-10 11:35:00,18.5,18.5,18.45,18.45,4100.0,18.1608,18.1608,18.1117,18.1117,4100.0
2006-05-10 11:40:00,18.47,18.49,18.45,18.49,2700.0,18.1314,18.151,18.1117,18.151,2700.0
2006-05-10 11:45:00,18.49,18.53,18.49,18.5,5200.0,18.151,18.1903,18.151,18.1608,5200.0
2006-05-10 11:50:00,18.5,18.52,18.49,18.49,3100.0,18.1608,18.1805,18.151,18.151,3100.0
2006-05-10 11:55:00,18.52,18.52,18.48,18.51,1700.0,18.1805,18.1805,18.1412,18.1706,1700.0
2006-05-10 12:00:00,18.47,18.5,18.47,18.49,2200.0,18.1314,18.1608,18.1314,18.151,2200.0
2006-05-10 12:05:00,18.48,18.53,18.48,18.53,7600.0,18.1412,18.1903,18.1412,18.1903,7600.0
2006-05-10 12:10:00,18.51,18.53,18.5,18.52,4100.0,18.1706,18.1903,18.1608,18.1805,4100.0
2006-05-10 12:15:00,18.53,18.55,18.51,18.52,3700.0,18.1903,18.2099,18.1706,18.1805,3700.0
2006-05-10 12:20:00,18.52,18.54,18.52,18.53,1300.0,18.1805,18.2001,18.1805,18.1903,1300.0
2006-05-10 12:25:00,18.52,18.53,18.5,18.53,3700.0,18.1805,18.1903,18.1608,18.1903,3700.0
2006-05-10 12:30:00,18.54,18.56,18.53,18.56,3200.0,18.2001,18.2197,18.1903,18.2197,3200.0
2006-05-10 12:35:00,18.56,18.56,18.54,18.56,3100.0,18.2197,18.2197,18.2001,18.2197,3100.0
2006-05-10 12:40:00,18.56,18.58,18.55,18.57,4100.0,18.2197,18.2394,18.2099,18.2295,4100.0
2006-05-10 12:45:00,18.56,18.57,18.55,18.57,3800.0,18.2197,18.2295,18.2099,18.2295,3800.0
2006-05-10 12:50:00,18.57,18.59,18.55,18.59,4400.0,18.2295,18.2492,18.2099,18.2492,4400.0
2006-05-10 12:55:00,18.59,18.6,18.56,18.57,1300.0,18.2492,18.259,18.2197,18.2295,1300.0
2006-05-10 13:00:00,18.58,18.6,18.55,18.6,26100.0,18.2394,18.259,18.2099,18.259,26100.0
2006-05-10 13:05:00,18.58,18.59,18.57,18.59,1800.0,18.2394,18.2492,18.2295,18.2492,1800.0
2006-05-10 13:10:00,18.56,18.6,18.55,18.58,3600.0,18.2197,18.259,18.2099,18.2394,3600.0
2006-05-10 13:15:00,18.58,18.6,18.58,18.6,2100.0,18.2394,18.259,18.2394,18.259,2100.0
2006-05-10 13:20:00,18.6,18.6,18.59,18.59,2300.0,18.259,18.259,18.2492,18.2492,2300.0
2006-05-10 13:25:00,18.59,18.59,18.56,18.57,3400.0,18.2492,18.2492,18.2197,18.2295,3400.0
2006-05-10 13:30:00,18.58,18.58,18.56,18.58,2300.0,18.2394,18.2394,18.2197,18.2394,2300.0
2006-05-10 13:35:00,18.55,18.56,18.55,18.55,1800.0,18.2099,18.2197,18.2099,18.2099,1800.0
2006-05-10 13:40:00,18.56,18.57,18.55,18.57,1000.0,18.2197,18.2295,18.2099,18.2295,1000.0
2006-05-10 13:45:00,18.55,18.59,18.55,18.59,8300.0,18.2099,18.2492,18.2099,18.2492,8300.0
2006-05-10 13:50:00,18.58,18.6,18.58,18.6,7800.0,18.2394,18.259,18.2394,18.259,7800.0
2006-05-10 13:55:00,18.6,18.6,18.58,18.58,2800.0,18.259,18.259,18.2394,18.2394,2800.0
2006-05-10 14:00:00,18.58,18.59,18.58,18.59,14500.0,18.2394,18.2492,18.2394,18.2492,14500.0
2006-05-10 14:05:00,18.59,18.62,18.59,18.61,17800.0,18.2492,18.2786,18.2492,18.2688,17800.0
2006-05-10 14:10:00,18.61,18.63,18.6,18.62,5400.0,18.2688,18.2884,18.259,18.2786,5400.0
2006-05-10 14:15:00,18.63,18.65,18.59,18.62,56800.0,18.2884,18.3081,18.2492,18.2786,56800.0
2006-05-10 14:20:00,18.61,18.65,18.55,18.6,6500.0,18.2688,18.3081,18.2099,18.259,6500.0
2006-05-10 14:25:00,18.56,18.59,18.47,18.47,20400.0,18.2197,18.2492,18.1314,18.1314,20400.0
2006-05-10 14:30:00,18.49,18.52,18.42,18.46,9400.0,18.151,18.1805,18.0823,18.1216,9400.0
2006-05-10 14:35:00,18.44,18.46,18.4,18.46,9500.0,18.1019,18.1216,18.0627,18.1216,9500.0
2006-05-10 14:40:00,18.45,18.53,18.43,18.53,9900.0,18.1117,18.1903,18.0921,18.1903,9900.0
2006-05-10 14:45:00,18.49,18.55,18.44,18.44,8300.0,18.151,18.2099,18.1019,18.1019,8300.0
2006-05-10 14:50:00,18.46,18.52,18.44,18.52,11700.0,18.1216,18.1805,18.1019,18.1805,11700.0
2006-05-10 14:55:00,18.53,18.53,18.46,18.48,6900.0,18.1903,18.1903,18.1216,18.1412,6900.0
2006-05-10 15:00:00,18.48,18.56,18.47,18.53,10400.0,18.1412,18.2197,18.1314,18.1903,10400.0
2006-05-10 15:05:00,18.53,18.56,18.49,18.54,11600.0,18.1903,18.2197,18.151,18.2001,11600.0
2006-05-10 15:10:00,18.54,18.56,18.53,18.55,10200.0,18.2001,18.2197,18.1903,18.2099,10200.0
2006-05-10 15:15:00,18.56,18.61,18.54,18.6,7700.0,18.2197,18.2688,18.2001,18.259,7700.0
2006-05-10 15:20:00,18.6,18.64,18.57,18.59,9700.0,18.259,18.2983,18.2295,18.2492,9700.0
2006-05-10 15:25:00,18.58,18.62,18.55,18.56,11900.0,18.2394,18.2786,18.2099,18.2197,11900.0
2006-05-10 15:30:00,18.55,18.57,18.5,18.54,13600.0,18.2099,18.2295,18.1608,18.2001,13600.0
2006-05-10 15:35:00,18.52,18.52,18.48,18.51,7000.0,18.1805,18.1805,18.1412,18.1706,7000.0
2006-05-10 15:40:00,18.52,18.59,18.51,18.59,17400.0,18.1805,18.2492,18.1706,18.2492,17400.0
2006-05-10 15:45:00,18.6,18.62,18.57,18.61,15200.0,18.259,18.2786,18.2295,18.2688,15200.0
2006-05-10 15:50:00,18.63,18.65,18.53,18.64,22000.0,18.2884,18.3081,18.1903,18.2983,22000.0
2006-05-10 15:55:00,18.61,18.63,18.52,18.56,39500.0,18.2688,18.2884,18.1805,18.2197,39500.0
2006-05-11 09:30:00,18.53,18.58,18.44,18.52,10500.0,18.1903,18.2394,18.1019,18.1805,10500.0
2006-05-11 09:35:00,18.52,18.56,18.42,18.44,5700.0,18.1805,18.2197,18.0823,18.1019,5700.0
2006-05-11 09:40:00,18.42,18.47,18.41,18.41,2600.0,18.0823,18.1314,18.0725,18.0725,2600.0
2006-05-11 09:45:00,18.41,18.47,18.4,18.42,6000.0,18.0725,18.1314,18.0627,18.0823,6000.0
2006-05-11 09:50:00,18.42,18.46,18.4,18.45,5100.0,18.0823,18.1216,18.0627,18.1117,5100.0
2006-05-11 09:55:00,18.5,18.55,18.4,18.4,3900.0,18.1608,18.2099,18.0627,18.0627,3900.0
2006-05-11 10:00:00,18.4,18.48,18.4,18.42,6400.0,18.0627,18.1412,18.0627,18.0823,6400.0
2006-05-11 10:05:00,18.46,18.46,18.4,18.4,1300.0,18.1216,18.1216,18.0627,18.0627,1300.0
2006-05-11 10:10:00,18.44,18.52,18.44,18.48,3100.0,18.1019,18.1805,18.1019,18.1412,3100.0
2006-05-11 10:15:00,18.47,18.48,18.45,18.48,2500.0,18.1314,18.1412,18.1117,18.1412,2500.0
2006-05-11 10:20:00,18.5,18.51,18.43,18.49,3300.0,18.1608,18.1706,18.0921,18.151,3300.0
2006-05-11 10:25:00,18.46,18.51,18.46,18.49,4100.0,18.1216,18.1706,18.1216,18.151,4100.0
2006-05-11 10:30:00,18.49,18.51,18.45,18.46,3900.0,18.151,18.1706,18.1117,18.1216,3900.0
2006-05-11 10:35:00,18.48,18.49,18.45,18.46,3800.0,18.1412,18.151,18.1117,18.1216,3800.0
2006-05-11 10:40:00,18.45,18.49,18.39,18.39,8100.0,18.1117,18.151,18.0528,18.0528,8100.0
2006-05-11 10:45:00,18.38,18.38,18.32,18.34,6100.0,18.043,18.043,17.9841,18.0038,6100.0
2006-05-11 10:50:00,18.34,18.34,18.29,18.29,5000.0,18.0038,18.0038,17.9547,17.9547,5000.0
2006-05-11 10:55:00,18.31,18.35,18.31,18.31,4300.0,17.9743,18.0136,17.9743,17.9743,4300.0
2006-05-11 11:00:00,18.34,18.35,18.31,18.33,2000.0,18.0038,18.0136,17.9743,17.9939,2000.0
2006-05-11 11:05:00,18.35,18.43,18.31,18.43,17800.0,18.0136,18.0921,17.9743,18.0921,17800.0
2006-05-11 11:10:00,18.43,18.44,18.39,18.42,13200.0,18.0921,18.1019,18.0528,18.0823,13200.0
2006-05-11 11:15:00,18.42,18.42,18.33,18.33,4900.0,18.0823,18.0823,17.9939,17.9939,4900.0
2006-05-11 11:20:00,18.36,18.38,18.34,18.34,7700.0,18.0234,18.043,18.0038,18.0038,7700.0
2006-05-11 11:25:00,18.33,18.33,18.23,18.29,43600.0,17.9939,17.9939,17.8958,17.9547,43600.0
2006-05-11 11:30:00,18.24,18.34,18.22,18.3,20000.0,17.9056,18.0038,17.886,17.9645,20000.0
2006-05-11 11:35:00,18.32,18.34,18.31,18.32,4100.0,17.9841,18.0038,17.9743,17.9841,4100.0
2006-05-11 11:40:00,18.31,18.34,18.29,18.33,4800.0,17.9743,18.0038,17.9547,17.9939,4800.0
2006-05-11 11:45:00,18.33,18.33,18.3,18.3,2600.0,17.9939,17.9939,17.9645,17.9645,2600.0
2006-05-11 11:50:00,18.3,18.31,18.22,18.31,35800.0,17.9645,17.9743,17.886,17.9743,35800.0
2006-05-11 11:55:00,18.3,18.31,18.21,18.31,32600.0,17.9645,17.9743,17.8761,17.9743,32600.0
2006-05-11 12:00:00,18.27,18.33,18.27,18.31,3600.0,17.935,17.9939,17.935,17.9743,3600.0
2006-05-11 12:05:00,18.31,18.34,18.28,18.28,4100.0,17.9743,18.0038,17.9449,17.9449,4100.0
2006-05-11 12:10:00,18.28,18.29,18.26,18.28,10300.0,17.9449,17.9547,17.9252,17.9449,10300.0
2006-05-11 12:15:00,18.28,18.31,18.27,18.29,3700.0,17.9449,17.9743,17.935,17.9547,3700.0
2006-05-11 12:20:00,18.29,18.33,18.27,18.31,10700.0,17.9547,17.9939,17.935,17.9743,10700.0
2006-05-11 12:25:00,18.3,18.3,18.26,18.27,7100.0,17.9645,17.9645,17.9252,17.935,7100.0
2006-05-11 12:30:00,18.27,18.28,18.26,18.26,12000.0,17.935,17.9449,17.9252,17.9252,12000.0
2006-05-11 12:35:00,18.26,18.32,18.26,18.3,7500.0,17.9252,17.9841,17.9252,17.9645,7500.0
2006-05-11 12:40:00,18.32,18.32,18.28,18.3,2500.0,17.9841,17.9841,17.9449,17.9645,2500.0
2006-05-11 12:45:00,18.28,18.29,18.27,18.28,3100.0,17.9449,17.9547,17.935,17.9449,3100.0
2006-05-11 12:50:00,18.28,18.29,18.27,18.28,4300.0,17.9449,17.9547,17.935,17.9449,4300.0
2006-05-11 12:55:00,18.28,18.31,18.28,18.29,1400.0,17.9449,17.9743,17.9449,17.9547,1400.0
2006-05-11 13:00:00,18.29,18.32,18.28,18.32,8500.0,17.9547,17.9841,17.9449,17.9841,8500.0
2006-05-11 13:05:00,18.32,18.32,18.26,18.26,6000.0,17.9841,17.9841,17.9252,17.9252,6000.0
2006-05-11 13:10:00,18.27,18.3,18.25,18.27,28000.0,17.935,17.9645,17.9154,17.935,28000.0
2006-05-11 13:15:00,18.27,18.28,18.26,18.28,6900.0,17.935,17.9449,17.9252,17.9449,6900.0
2006-05-11 13:20:00,18.27,18.29,18.26,18.29,6600.0,17.935,17.9547,17.9252,17.9547,6600.0
2006-05-11 13:25:00,18.28,18.31,18.28,18.31,3500.0,17.9449,17.9743,17.9449,17.9743,3500.0
2006-05-11 13:30:00,18.28,18.3,18.28,18.28,5100.0,17.9449,17.9645,17.9449,17.9449,5100.0
2006-05-11 13:35:00,18.28,18.29,18.28,18.28,4400.0,17.9449,17.9547,17.9449,17.9449,4400.0
2006-05-11 13:40:00,18.28,18.3,18.28,18.29,9000.0,17.9449,17.9645,17.9449,17.9547,9000.0
2006-05-11 13:45:00,18.3,18.3,18.26,18.26,8800.0,17.9645,17.9645,17.9252,17.9252,8800.0
2006-05-11 13:50:00,18.27,18.27,18.26,18.26,7300.0,17.935,17.935,17.9252,17.9252,7300.0
2006-05-11 13:55:00,18.26,18.28,18.26,18.27,8900.0,17.9252,17.9449,17.9252,17.935,8900.0
2006-05-11 14:00:00,18.3,18.32,18.27,18.28,12400.0,17.9645,17.9841,17.935,17.9449,12400.0
2006-05-11 14:05:00,18.27,18.28,18.26,18.26,6100.0,17.935,17.9449,17.9252,17.9252,6100.0
2006-05-11 14:10:00,18.27,18.27,18.26,18.26,12700.0,17.935,17.935,17.9252,17.9252,12700.0
2006-05-11 14:15:00,18.26,18.29,18.26,18.29,5700.0,17.9252,17.9547,17.9252,17.9547,5700.0
2006-05-11 14:20:00,18.3,18.31,18.27,18.3,13800.0,17.9645,17.9743,17.935,17.9645,13800.0
2006-05-11 14:25:00,18.3,18.34,18.29,18.3,8300.0,17.9645,18.0038,17.9547,17.9645,8300.0
2006-05-11 14:30:00,18.3,18.34,18.28,18.31,4000.0,17.9645,18.0038,17.9449,17.9743,4000.0
2006-05-11 14:35:00,18.31,18.32,18.27,18.31,6000.0,17.9743,17.9841,17.935,17.9743,6000.0
2006-05-11 14:40:00,18.32,18.32,18.29,18.29,4900.0,17.9841,17.9841,17.9547,17.9547,4900.0
2006-05-11 14:45:00,18.3,18.3,18.26,18.26,5600.0,17.9645,17.9645,17.9252,17.9252,5600.0
2006-05-11 14:50:00,18.26,18.27,18.25,18.26,9100.0,17.9252,17.935,17.9154,17.9252,9100.0
2006-05-11 14:55:00,18.25,18.25,18.2,18.23,12800.0,17.9154,17.9154,17.8663,17.8958,12800.0
2006-05-11 15:00:00,18.23,18.27,18.2,18.25,13700.0,17.8958,17.935,17.8663,17.9154,13700.0
2006-05-11 15:05:00,18.25,18.27,18.25,18.26,13100.0,17.9154,17.935,17.9154,17.9252,13100.0
2006-05-11 15:10:00,18.26,18.32,18.26,18.32,7200.0,17.9252,17.9841,17.9252,17.9841,7200.0
2006-05-11 15:15:00,18.3,18.32,18.3,18.32,6900.0,17.9645,17.9841,17.9645,17.9841,6900.0
2006-05-11 15:20:00,18.31,18.31,18.25,18.29,24800.0,17.9743,17.9743,17.9154,17.9547,24800.0
2006-05-11 15:25:00,18.29,18.29,18.28,18.28,8000.0,17.9547,17.9547,17.9449,17.9449,8000.0
2006-05-11 15:30:00,18.28,18.29,18.2,18.28,56000.0,17.9449,17.9547,17.8663,17.9449,56000.0
2006-05-11 15:35:00,18.27,18.29,18.25,18.26,15300.0,17.935,17.9547,17.9154,17.9252,15300.0
2006-05-11 15:40:00,18.26,18.32,18.26,18.29,14300.0,17.9252,17.9841,17.9252,17.9547,14300.0
2006-05-11 15:45:00,18.28,18.32,18.28,18.32,16300.0,17.9449,17.9841,17.9449,17.9841,16300.0
2006-05-11 15:50:00,18.31,18.32,18.28,18.28,15600.0,17.9743,17.9841,17.9449,17.9449,15600.0
2006-05-11 15:55:00,18.28,18.29,18.23,18.23,41900.0,17.9449,17.9547,17.8958,17.8958,41900.0
2006-05-12 09:30:00,17.78,18.16,17.78,18.04,13500.0,17.454,17.8271,17.454,17.7093,13500.0
2006-05-12 09:35:00,18.04,18.09,18.0,18.03,10600.0,17.7093,17.7583,17.67,17.6994,10600.0
2006-05-12 09:40:00,18.07,18.07,18.0,18.01,14600.0,17.7387,17.7387,17.67,17.6798,14600.0
2006-05-12 09:45:00,18.08,18.08,18.0,18.05,8800.0,17.7485,17.7485,17.67,17.7191,8800.0
2006-05-12 09:50:00,18.07,18.12,18.03,18.03,4400.0,17.7387,17.7878,17.6994,17.6994,4400.0
2006-05-12 09:55:00,18.03,18.11,18.03,18.1,3500.0,17.6994,17.778,17.6994,17.7682,3500.0
2006-05-12 10:00:00,18.04,18.11,18.04,18.04,5100.0,17.7093,17.778,17.7093,17.7093,5100.0
2006-05-12 10:05:00,18.06,18.08,18.0,18.04,30400.0,17.7289,17.7485,17.67,17.7093,30400.0
2006-05-12 10:10:00,18.03,18.1,18.0,18.1,12000.0,17.6994,17.7682,17.67,17.7682,12000.0
2006-05-12 10:15:00,18.08,18.08,17.97,17.97,18600.0,17.7485,17.7485,17.6405,17.6405,18600.0
2006-05-12 10:20:00,17.97,18.04,17.97,18.0,19000.0,17.6405,17.7093,17.6405,17.67,19000.0
2006-05-12 10:25:00,18.03,18.03,18.0,18.0,4300.0,17.6994,17.6994,17.67,17.67,4300.0
2006-05-12 10:30:00,18.02,18.02,18.0,18.02,18800.0,17.6896,17.6896,17.67,17.6896,18800.0
2006-05-12 10:35:00,18.01,18.02,18.0,18.01,14300.0,17.6798,17.6896,17.67,17.6798,14300.0
2006-05-12 10:40:00,18.02,18.02,18.0,18.0,14900.0,17.6896,17.6896,17.67,17.67,14900.0
2006-05-12 10:45:00,18.01,18.01,18.0,18.0,19700.0,17.6798,17.6798,17.67,17.67,19700.0
2006-05-12 10:50:00,18.0,18.03,18.0,18.02,23500.0,17.67,17.6994,17.67,17.6896,23500.0
2006-05-12 10:55:00,18.02,18.03,18.0,18.01,15200.0,17.6896,17.6994,17.67,17.6798,15200.0
2006-05-12 11:00:00,18.0,18.04,18.0,18.01,30700.0,17.67,17.7093,17.67,17.6798,30700.0
2006-05-12 11:05:00,18.0,18.01,17.97,17.97,15700.0,17.67,17.6798,17.6405,17.6405,15700.0
2006-05-12 11:10:00,17.97,17.98,17.95,17.95,12000.0,17.6405,17.6504,17.6209,17.6209,12000.0
2006-05-12 11:15:00,17.95,18.01,17.92,18.0,71600.0,17.6209,17.6798,17.5915,17.67,71600.0
2006-05-12 11:20:00,17.97,18.05,17.97,18.03,15400.0,17.6405,17.7191,17.6405,17.6994,15400.0
2006-05-12 11:25:00,18.03,18.05,17.94,17.94,5300.0,17.6994,17.7191,17.6111,17.6111,5300.0
2006-05-12 11:30:00,17.93,18.03,17.9,18.0,41000.0,17.6013,17.6994,17.5718,17.67,41000.0
2006-05-12 11:35:00,18.0,18.02,18.0,18.0,19500.0,17.67,17.6896,17.67,17.67,19500.0
2006-05-12 11:40:00,18.0,18.02,18.0,18.02,27500.0,17.67,17.6896,17.67,17.6896,27500.0
2006-05-12 11:45:00,18.01,18.03,18.0,18.0,6500.0,17.6798,17.6994,17.67,17.67,6500.0
2006-05-12 11:50:00,18.0,18.03,18.0,18.01,13900.0,17.67,17.6994,17.67,17.6798,13900.0
2006-05-12 11:55:00,18.02,18.03,17.98,18.01,33500.0,17.6896,17.6994,17.6504,17.6798,33500.0
2006-05-12 12:00:00,18.01,18.08,18.0,18.07,10000.0,17.6798,17.7485,17.67,17.7387,10000.0
2006-05-12 12:05:00,18.08,18.08,18.05,18.08,5500.0,17.7485,17.7485,17.7191,17.7485,5500.0
2006-05-12 12:10:00,18.08,18.08,18.03,18.03,4800.0,17.7485,17.7485,17.6994,17.6994,4800.0
2006-05-12 12:15:00,18.06,18.06,18.02,18.02,1300.0,17.7289,17.7289,17.6896,17.6896,1300.0
2006-05-12 12:20:00,18.02,18.04,18.01,18.01,6100.0,17.6896,17.7093,17.6798,17.6798,6100.0
2006-05-12 12:25:00,18.01,18.03,18.01,18.01,4400.0,17.6798,17.6994,17.6798,17.6798,4400.0
2006-05-12 12:30:00,18.01,18.01,17.94,17.94,60700.0,17.6798,17.6798,17.6111,17.6111,60700.0
2006-05-12 12:35:00,17.93,17.99,17.9,17.98,12900.0,17.6013,17.6602,17.5718,17.6504,12900.0
2006-05-12 12:40:00,17.97,18.03,17.91,17.93,70200.0,17.6405,17.6994,17.5816,17.6013,70200.0
2006-05-12 12:45:00,17.93,18.02,17.9,18.01,24800.0,17.6013,17.6896,17.5718,17.6798,24800.0
2006-05-12 12:50:00,18.01,18.03,18.0,18.0,41600.0,17.6798,17.6994,17.67,17.67,41600.0
2006-05-12 12:55:00,18.0,18.03,18.0,18.0,9400.0,17.67,17.6994,17.67,17.67,9400.0
2006-05-12 13:00:00,18.0,18.01,18.0,18.01,12100.0,17.67,17.6798,17.67,17.6798,12100.0
2006-05-12 13:05:00,18.0,18.01,17.95,18.0,16100.0,17.67,17.6798,17.6209,17.67,16100.0
2006-05-12 13:10:00,18.0,18.0,17.91,17.94,13500.0,17.67,17.67,17.5816,17.6111,13500.0
2006-05-12 13:15:00,17.9,17.93,17.9,17.92,22800.0,17.5718,17.6013,17.5718,17.5915,22800.0
2006-05-12 13:20:00,17.92,17.92,17.9,17.9,5600.0,17.5915,17.5915,17.5718,17.5718,5600.0
2006-05-12 13:25:00,17.91,17.92,17.9,17.92,6400.0,17.5816,17.5915,17.5718,17.5915,6400.0
2006-05-12 13:30:00,17.91,17.92,17.9,17.91,5100.0,17.5816,17.5915,17.5718,17.5816,5100.0
2006-05-12 13:35:00,17.92,17.93,17.9,17.91,3100.0,17.5915,17.6013,17.5718,17.5816,3100.0
2006-05-12 13:40:00,17.9,17.91,17.9,17.9,10900.0,17.5718,17.5816,17.5718,17.5718,10900.0
2006-05-12 13:45:00,17.9,17.9,17.81,17.82,11700.0,17.5718,17.5718,17.4835,17.4933,11700.0
2006-05-12 13:50:00,17.83,17.84,17.82,17.82,7900.0,17.5031,17.5129,17.4933,17.4933,7900.0
2006-05-12 13:55:00,17.81,17.82,17.75,17.75,10800.0,17.4835,17.4933,17.4246,17.4246,10800.0
2006-05-12 14:00:00,17.75,17.77,17.75,17.75,7500.0,17.4246,17.4442,17.4246,17.4246,7500.0
2006-05-12 14:05:00,17.76,17.78,17.75,17.76,4100.0,17.4344,17.454,17.4246,17.4344,4100.0
2006-05-12 14:10:00,17.77,17.85,17.76,17.83,8900.0,17.4442,17.5227,17.4344,17.5031,8900.0
2006-05-12 14:15:00,17.83,17.85,17.8,17.82,10300.0,17.5031,17.5227,17.4737,17.4933,10300.0
2006-05-12 14:20:00,17.82,17.84,17.79,17.83,2900.0,17.4933,17.5129,17.4638,17.5031,2900.0
2006-05-12 14:25:00,17.82,17.84,17.77,17.8,7400.0,17.4933,17.5129,17.4442,17.4737,7400.0
2006-05-12 14:30:00,17.8,17.8,17.75,17.77,6700.0,17.4737,17.4737,17.4246,17.4442,6700.0
2006-05-12 14:35:00,17.77,17.78,17.75,17.78,8100.0,17.4442,17.454,17.4246,17.454,8100.0
2006-05-12 14:40:00,17.8,17.83,17.79,17.83,4700.0,17.4737,17.5031,17.4638,17.5031,4700.0
2006-05-12 14:45:00,17.81,17.82,17.8,17.82,3400.0,17.4835,17.4933,17.4737,17.4933,3400.0
2006-05-12 14:50:00,17.81,17.81,17.75,17.78,9100.0,17.4835,17.4835,17.4246,17.454,9100.0
2006-05-12 14:55:00,17.77,17.8,17.75,17.79,7400.0,17.4442,17.4737,17.4246,17.4638,7400.0
2006-05-12 15:00:00,17.79,17.81,17.77,17.79,8400.0,17.4638,17.4835,17.4442,17.4638,8400.0
2006-05-12 15:05:00,17.78,17.8,17.72,17.73,12200.0,17.454,17.4737,17.3951,17.4049,12200.0
2006-05-12 15:10:00,17.72,17.74,17.69,17.72,13000.0,17.3951,17.4148,17.3657,17.3951,13000.0
2006-05-12 15:15:00,17.72,17.73,17.69,17.7,7300.0,17.3951,17.4049,17.3657,17.3755,7300.0
2006-05-12 15:20:00,17.73,17.74,17.69,17.74,13600.0,17.4049,17.4148,17.3657,17.4148,13600.0
2006-05-12 15:25:00,17.72,17.75,17.72,17.72,11900.0,17.3951,17.4246,17.3951,17.3951,11900.0
2006-05-12 15:30:00,17.72,17.76,17.72,17.74,15200.0,17.3951,17.4344,17.3951,17.4148,15200.0
2006-05-12 15:35:00,17.74,17.74,17.68,17.7,11300.0,17.4148,17.4148,17.3559,17.3755,11300.0
2006-05-12 15:40:00,17.7,17.72,17.7,17.71,8000.0,17.3755,17.3951,17.3755,17.3853,8000.0
2006-05-12 15:45:00,17.72,17.75,17.71,17.75,28400.0,17.3951,17.4246,17.3853,17.4246,28400.0
2006-05-12 15:50:00,17.74,17.78,17.74,17.74,21900.0,17.4148,17.454,17.4148,17.4148,21900.0
2006-05-12 15:55:00,17.74,17.76,17.7,17.7,26000.0,17.4148,17.4344,17.3755,17.3755,26000.0
2006-05-15 09:30:00,17.57,17.57,17.31,17.31,30000.0,17.2479,17.2479,16.9926,16.9926,30000.0
2006-05-15 09:35:00,17.31,17.55,17.3,17.39,11700.0,16.9926,17.2282,16.9828,17.0712,11700.0
2006-05-15 09:40:00,17.39,17.6,17.39,17.52,18700.0,17.0712,17.2773,17.0712,17.1988,18700.0
2006-05-15 09:45:00,17.47,17.54,17.31,17.44,8200.0,17.1497,17.2184,16.9926,17.1203,8200.0
2006-05-15 09:50:00,17.46,17.47,17.35,17.45,9500.0,17.1399,17.1497,17.0319,17.1301,9500.0
2006-05-15 09:55:00,17.48,17.48,17.3,17.46,19500.0,17.1595,17.1595,16.9828,17.1399,19500.0
2006-05-15 10:00:00,17.43,17.44,17.35,17.39,26200.0,17.1104,17.1203,17.0319,17.0712,26200.0
2006-05-15 10:05:00,17.4,17.44,17.36,17.38,13700.0,17.081,17.1203,17.0417,17.0614,13700.0
2006-05-15 10:10:00,17.42,17.44,17.38,17.44,7800.0,17.1006,17.1203,17.0614,17.1203,7800.0
2006-05-15 10:15:00,17.44,17.59,17.43,17.54,12900.0,17.1203,17.2675,17.1104,17.2184,12900.0
2006-05-15 10:20:00,17.5,17.51,17.36,17.36,9500.0,17.1792,17.189,17.0417,17.0417,9500.0
2006-05-15 10:25:00,17.36,17.49,17.28,17.47,12800.0,17.0417,17.1693,16.9632,17.1497,12800.0
2006-05-15 10:30:00,17.43,17.48,17.38,17.48,28900.0,17.1104,17.1595,17.0614,17.1595,28900.0
2006-05-15 10:35:00,17.49,17.61,17.49,17.55,41800.0,17.1693,17.2871,17.1693,17.2282,41800.0
2006-05-15 10:40:00,17.53,17.53,17.43,17.45,10900.0,17.2086,17.2086,17.1104,17.1301,10900.0
2006-05-15 10:45:00,17.47,17.51,17.42,17.43,8800.0,17.1497,17.189,17.1006,17.1104,8800.0
2006-05-15 10:50:00,17.44,17.49,17.42,17.48,5500.0,17.1203,17.1693,17.1006,17.1595,5500.0
2006-05-15 10:55:00,17.46,17.47,17.42,17.44,6200.0,17.1399,17.1497,17.1006,17.1203,6200.0
2006-05-15 11:00:00,17.42,17.54,17.39,17.51,4800.0,17.1006,17.2184,17.0712,17.189,4800.0
2006-05-15 11:05:00,17.51,17.55,17.5,17.5,9500.0,17.189,17.2282,17.1792,17.1792,9500.0
2006-05-15 11:10:00,17.52,17.53,17.47,17.51,4800.0,17.1988,17.2086,17.1497,17.189,4800.0
2006-05-15 11:15:00,17.52,17.52,17.47,17.47,4300.0,17.1988,17.1988,17.1497,17.1497,4300.0
2006-05-15 11:20:00,17.51,17.55,17.47,17.47,10200.0,17.189,17.2282,17.1497,17.1497,10200.0
2006-05-15 11:25:00,17.43,17.49,17.42,17.47,9100.0,17.1104,17.1693,17.1006,17.1497,9100.0
2006-05-15 11:30:00,17.47,17.54,17.46,17.54,5600.0,17.1497,17.2184,17.1399,17.2184,5600.0
2006-05-15 11:35:00,17.51,17.51,17.46,17.49,6200.0,17.189,17.189,17.1399,17.1693,6200.0
2006-05-15 11:40:00,17.5,17.57,17.47,17.57,7500.0,17.1792,17.2479,17.1497,17.2479,7500.0
2006-05-15 11:45:00,17.57,17.6,17.55,17.58,4700.0,17.2479,17.2773,17.2282,17.2577,4700.0
2006-05-15 11:50:00,17.59,17.62,17.57,17.59,10900.0,17.2675,17.297,17.2479,17.2675,10900.0
2006-05-15 11:55:00,17.6,17.61,17.58,17.6,8600.0,17.2773,17.2871,17.2577,17.2773,8600.0
2006-05-15 12:00:00,17.58,17.61,17.56,17.61,9100.0,17.2577,17.2871,17.2381,17.2871,9100.0
2006-05-15 12:05:00,17.6,17.62,17.59,17.6,7800.0,17.2773,17.297,17.2675,17.2773,7800.0
2006-05-15 12:10:00,17.59,17.6,17.56,17.56,9700.0,17.2675,17.2773,17.2381,17.2381,9700.0
2006-05-15 12:15:00,17.56,17.56,17.49,17.51,53000.0,17.2381,17.2381,17.1693,17.189,53000.0
2006-05-15 12:20:00,17.52,17.55,17.51,17.52,8800.0,17.1988,17.2282,17.189,17.1988,8800.0
2006-05-15 12:25:00,17.54,17.57,17.54,17.57,1300.0,17.2184,17.2479,17.2184,17.2479,1300.0
2006-05-15 12:30:00,17.58,17.62,17.58,17.6,5300.0,17.2577,17.297,17.2577,17.2773,5300.0
2006-05-15 12:35:00,17.61,17.63,17.61,17.63,3400.0,17.2871,17.3068,17.2871,17.3068,3400.0
2006-05-15 12:40:00,17.63,17.65,17.63,17.65,5800.0,17.3068,17.3264,17.3068,17.3264,5800.0
2006-05-15 12:45:00,17.66,17.66,17.65,17.65,1400.0,17.3362,17.3362,17.3264,17.3264,1400.0
2006-05-15 12:50:00,17.65,17.69,17.65,17.68,9200.0,17.3264,17.3657,17.3264,17.3559,9200.0
2006-05-15 12:55:00,17.68,17.68,17.66,17.67,9500.0,17.3559,17.3559,17.3362,17.346,9500.0
2006-05-15 13:00:00,17.68,17.71,17.64,17.66,8400.0,17.3559,17.3853,17.3166,17.3362,8400.0
2006-05-15 13:05:00,17.66,17.68,17.63,17.64,4900.0,17.3362,17.3559,17.3068,17.3166,4900.0
2006-05-15 13:10:00,17.64,17.65,17.63,17.65,5400.0,17.3166,17.3264,17.3068,17.3264,5400.0
2006-05-15 13:15:00,17.65,17.65,17.62,17.62,4700.0,17.3264,17.3264,17.297,17.297,4700.0
2006-05-15 13:20:00,17.61,17.61,17.51,17.53,9600.0,17.2871,17.2871,17.189,17.2086,9600.0
2006-05-15 13:25:00,17.51,17.51,17.45,17.5,5600.0,17.189,17.189,17.1301,17.1792,5600.0
2006-05-15 13:30:00,17.49,17.5,17.42,17.46,8100.0,17.1693,17.1792,17.1006,17.1399,8100.0
2006-05-15 13:35:00,17.46,17.47,17.43,17.47,4100.0,17.1399,17.1497,17.1104,17.1497,4100.0
2006-05-15 13:40:00,17.46,17.54,17.46,17.5,6200.0,17.1399,17.2184,17.1399,17.1792,6200.0
2006-05-15 13:45:00,17.52,17.53,17.48,17.48,8500.0,17.1988,17.2086,17.1595,17.1595,8500.0
2006-05-15 13:50:00,17.45,17.47,17.34,17.36,21600.0,17.1301,17.1497,17.0221,17.0417,21600.0
2006-05-15 13:55:00,17.35,17.37,17.29,17.32,19000.0,17.0319,17.0515,16.973,17.0025,19000.0
2006-05-15 14:00:00,17.3,17.32,17.29,17.31,10200.0,16.9828,17.0025,16.973,16.9926,10200.0
2006-05-15 14:05:00,17.32,17.33,17.28,17.28,30600.0,17.0025,17.0123,16.9632,16.9632,30600.0
2006-05-15 14:10:00,17.28,17.29,17.18,17.18,28400.0,16.9632,16.973,16.865,16.865,28400.0
2006-05-15 14:15:00,17.18,17.28,17.17,17.24,18400.0,16.865,16.9632,16.8552,16.9239,18400.0
2006-05-15 14:20:00,17.24,17.25,17.23,17.24,5800.0,16.9239,16.9337,16.9141,16.9239,5800.0
2006-05-15 14:25:00,17.25,17.27,17.24,17.25,8000.0,16.9337,16.9534,16.9239,16.9337,8000.0
2006-05-15 14:30:00,17.25,17.28,17.22,17.28,14700.0,16.9337,16.9632,16.9043,16.9632,14700.0
2006-05-15 14:35:00,17.28,17.3,17.28,17.29,8200.0,16.9632,16.9828,16.9632,16.973,8200.0
2006-05-15 14:40:00,17.29,17.29,17.24,17.27,18200.0,16.973,16.973,16.9239,16.9534,18200.0
2006-05-15 14:45:00,17.25,17.25,17.18,17.18,14200.0,16.9337,16.9337,16.865,16.865,14200.0
2006-05-15 14:50:00,17.19,17.21,17.18,17.21,7200.0,16.8748,16.8945,16.865,16.8945,7200.0
2006-05-15 14:55:00,17.2,17.22,17.19,17.2,8200.0,16.8847,16.9043,16.8748,16.8847,8200.0
2006-05-15 15:00:00,17.21,17.26,17.19,17.26,3900.0,16.8945,16.9436,16.8748,16.9436,3900.0
2006-05-15 15:05:00,17.28,17.4,17.27,17.38,17400.0,16.9632,17.081,16.9534,17.0614,17400.0
2006-05-15 15:10:00,17.39,17.45,17.33,17.45,18200.0,17.0712,17.1301,17.0123,17.1301,18200.0
2006-05-15 15:15:00,17.45,17.55,17.42,17.55,12500.0,17.1301,17.2282,17.1006,17.2282,12500.0
2006-05-15 15:20:00,17.56,17.58,17.53,17.55,12700.0,17.2381,17.2577,17.2086,17.2282,12700.0
2006-05-15 15:25:00,17.54,17.55,17.47,17.52,15100.0,17.2184,17.2282,17.1497,17.1988,15100.0
2006-05-15 15:30:00,17.52,17.61,17.48,17.61,15200.0,17.1988,17.2871,17.1595,17.2871,15200.0
2006-05-15 15:35:00,17.62,17.64,17.56,17.59,18700.0,17.297,17.3166,17.2381,17.2675,18700.0
2006-05-15 15:40:00,17.58,17.65,17.58,17.64,19200.0,17.2577,17.3264,17.2577,17.3166,19200.0
2006-05-15 15:45:00,17.63,17.67,17.6,17.67,16200.0,17.3068,17.346,17.2773,17.346,16200.0
2006-05-15 15:50:00,17.67,17.7,17.67,17.69,14300.0,17.346,17.3755,17.346,17.3657,14300.0
2006-05-15 15:55:00,17.68,17.7,17.59,17.59,36700.0,17.3559,17.3755,17.2675,17.2675,36700.0
2006-05-16 09:30:00,17.54,17.59,17.54,17.59,7500.0,17.2184,17.2675,17.2184,17.2675,7500.0
2006-05-16 09:35:00,17.57,17.69,17.57,17.64,5400.0,17.2479,17.3657,17.2479,17.3166,5400.0
2006-05-16 09:40:00,17.64,17.68,17.59,17.59,9400.0,17.3166,17.3559,17.2675,17.2675,9400.0
2006-05-16 09:45:00,17.6,17.82,17.6,17.73,15800.0,17.2773,17.4933,17.2773,17.4049,15800.0
2006-05-16 09:50:00,17.71,17.81,17.66,17.76,17100.0,17.3853,17.4835,17.3362,17.4344,17100.0
2006-05-16 09:55:00,17.76,17.77,17.6,17.68,11600.0,17.4344,17.4442,17.2773,17.3559,11600.0
2006-05-16 10:00:00,17.67,17.7,17.61,17.64,16400.0,17.346,17.3755,17.2871,17.3166,16400.0
2006-05-16 10:05:00,17.63,17.63,17.51,17.56,3700.0,17.3068,17.3068,17.189,17.2381,3700.0
2006-05-16 10:10:00,17.51,17.55,17.43,17.43,5200.0,17.189,17.2282,17.1104,17.1104,5200.0
2006-05-16 10:15:00,17.43,17.52,17.43,17.52,16800.0,17.1104,17.1988,17.1104,17.1988,16800.0
2006-05-16 10:20:00,17.53,17.53,17.5,17.52,213800.0,17.2086,17.2086,17.1792,17.1988,213800.0
2006-05-16 10:25:00,17.51,17.51,17.35,17.35,24800.0,17.189,17.189,17.0319,17.0319,24800.0
2006-05-16 10:30:00,17.35,17.37,17.32,17.36,7700.0,17.0319,17.0515,17.0025,17.0417,7700.0
2006-05-16 10:35:00,17.37,17.37,17.33,17.37,9000.0,17.0515,17.0515,17.0123,17.0515,9000.0
2006-05-16 10:40:00,17.36,17.4,17.36,17.37,7700.0,17.0417,17.081,17.0417,17.0515,7700.0
2006-05-16 10:45:00,17.37,17.4,17.36,17.4,2400.0,17.0515,17.081,17.0417,17.081,2400.0
2006-05-16 10:50:00,17.41,17.41,17.36,17.36,3600.0,17.0908,17.0908,17.0417,17.0417,3600.0
2006-05-16 10:55:00,17.36,17.39,17.36,17.36,4200.0,17.0417,17.0712,17.0417,17.0417,4200.0
2006-05-16 11:00:00,17.36,17.38,17.35,17.37,23100.0,17.0417,17.0614,17.0319,17.0515,23100.0
2006-05-16 11:05:00,17.37,17.4,17.35,17.36,3000.0,17.0515,17.081,17.0319,17.0417,3000.0
2006-05-16 11:10:00,17.37,17.37,17.35,17.35,5600.0,17.0515,17.0515,17.0319,17.0319,5600.0
2006-05-16 11:15:00,17.35,17.37,17.35,17.35,12800.0,17.0319,17.0515,17.0319,17.0319,12800.0
2006-05-16 11:20:00,17.35,17.37,17.35,17.37,8300.0,17.0319,17.0515,17.0319,17.0515,8300.0
2006-05-16 11:25:00,17.37,17.37,17.35,17.37,3100.0,17.0515,17.0515,17.0319,17.0515,3100.0
2006-05-16 11:30:00,17.35,17.36,17.31,17.31,11100.0,17.0319,17.0417,16.9926,16.9926,11100.0
2006-05-16 11:35:00,17.3,17.3,17.24,17.26,7500.0,16.9828,16.9828,16.9239,16.9436,7500.0
2006-05-16 11:40:00,17.24,17.24,17.13,17.17,16300.0,16.9239,16.9239,16.8159,16.8552,16300.0
2006-05-16 11:45:00,17.16,17.19,17.16,17.17,6500.0,16.8454,16.8748,16.8454,16.8552,6500.0
2006-05-16 11:50:00,17.16,17.2,17.16,17.2,5600.0,16.8454,16.8847,16.8454,16.8847,5600.0
2006-05-16 11:55:00,17.19,17.22,17.18,17.21,4800.0,16.8748,16.9043,16.865,16.8945,4800.0
2006-05-16 12:00:00,17.19,17.22,17.19,17.2,3600.0,16.8748,16.9043,16.8748,16.8847,3600.0
2006-05-16 12:05:00,17.2,17.23,17.18,17.21,5700.0,16.8847,16.9141,16.865,16.8945,5700.0
2006-05-16 12:10:00,17.21,17.22,17.17,17.19,5700.0,16.8945,16.9043,16.8552,16.8748,5700.0
2006-05-16 12:15:00,17.19,17.22,17.19,17.22,5300.0,16.8748,16.9043,16.8748,16.9043,5300.0
2006-05-16 12:20:00,17.21,17.37,17.21,17.35,43000.0,16.8945,17.0515,16.8945,17.0319,43000.0
2006-05-16 12:25:00,17.35,17.39,17.35,17.39,9200.0,17.0319,17.0712,17.0319,17.0712,9200.0
2006-05-16 12:30:00,17.39,17.4,17.38,17.39,7000.0,17.0712,17.081,17.0614,17.0712,7000.0
2006-05-16 12:35:00,17.38,17.43,17.38,17.4,22800.0,17.0614,17.1104,17.0614,17.081,22800.0
2006-05-16 12:40:00,17.41,17.43,17.41,17.42,2500.0,17.0908,17.1104,17.0908,17.1006,2500.0
2006-05-16 12:45:00,17.42,17.43,17.41,17.41,1000.0,17.1006,17.1104,17.0908,17.0908,1000.0
2006-05-16 12:50:00,17.42,17.43,17.37,17.38,8900.0,17.1006,17.1104,17.0515,17.0614,8900.0
2006-05-16 12:55:00,17.38,17.42,17.36,17.42,8400.0,17.0614,17.1006,17.0417,17.1006,8400.0
2006-05-16 13:00:00,17.44,17.49,17.41,17.47,10700.0,17.1203,17.1693,17.0908,17.1497,10700.0
2006-05-16 13:05:00,17.48,17.53,17.46,17.5,19400.0,17.1595,17.2086,17.1399,17.1792,19400.0
2006-05-16 13:10:00,17.51,17.52,17.47,17.52,14700.0,17.189,17.1988,17.1497,17.1988,14700.0
2006-05-16 13:15:00,17.52,17.52,17.5,17.5,5100.0,17.1988,17.1988,17.1792,17.1792,5100.0
2006-05-16 13:20:00,17.51,17.56,17.51,17.53,11200.0,17.189,17.2381,17.189,17.2086,11200.0
2006-05-16 13:25:00,17.53,17.54,17.49,17.54,5200.0,17.2086,17.2184,17.1693,17.2184,5200.0
2006-05-16 13:30:00,17.52,17.57,17.52,17.57,18300.0,17.1988,17.2479,17.1988,17.2479,18300.0
2006-05-16 13:35:00,17.57,17.6,17.54,17.57,9200.0,17.2479,17.2773,17.2184,17.2479,9200.0
2006-05-16 13:40:00,17.55,17.55,17.49,17.5,5300.0,17.2282,17.2282,17.1693,17.1792,5300.0
2006-05-16 13:45:00,17.5,17.51,17.41,17.45,4100.0,17.1792,17.189,17.0908,17.1301,4100.0
2006-05-16 13:50:00,17.44,17.46,17.41,17.46,3500.0,17.1203,17.1399,17.0908,17.1399,3500.0
2006-05-16 13:55:00,17.45,17.5,17.44,17.47,6300.0,17.1301,17.1792,17.1203,17.1497,6300.0
2006-05-16 14:00:00,17.48,17.48,17.45,17.46,3600.0,17.1595,17.1595,17.1301,17.1399,3600.0
2006-05-16 14:05:00,17.47,17.48,17.45,17.48,4100.0,17.1497,17.1595,17.1301,17.1595,4100.0
2006-05-16 14:10:00,17.48,17.48,17.43,17.43,5100.0,17.1595,17.1595,17.1104,17.1104,5100.0
2006-05-16 14:15:00,17.42,17.44,17.39,17.44,3800.0,17.1006,17.1203,17.0712,17.1203,3800.0
2006-05-16 14:20:00,17.42,17.45,17.42,17.42,1900.0,17.1006,17.1301,17.1006,17.1006,1900.0
2006-05-16 14:25:00,17.43,17.43,17.4,17.4,1600.0,17.1104,17.1104,17.081,17.081,1600.0
2006-05-16 14:30:00,17.4,17.41,17.39,17.4,4500.0,17.081,17.0908,17.0712,17.081,4500.0
2006-05-16 14:35:00,17.4,17.41,17.39,17.41,2900.0,17.081,17.0908,17.0712,17.0908,2900.0
2006-05-16 14:40:00,17.4,17.41,17.38,17.38,9800.0,17.081,17.0908,17.0614,17.0614,9800.0
2006-05-16 14:45:00,17.39,17.4,17.37,17.37,7000.0,17.0712,17.081,17.0515,17.0515,7000.0
2006-05-16 14:50:00,17.36,17.38,17.34,17.35,6300.0,17.0417,17.0614,17.0221,17.0319,6300.0
2006-05-16 14:55:00,17.36,17.36,17.32,17.33,3900.0,17.0417,17.0417,17.0025,17.0123,3900.0
2006-05-16 15:00:00,17.33,17.35,17.32,17.33,4700.0,17.0123,17.0319,17.0025,17.0123,4700.0
2006-05-16 15:05:00,17.34,17.34,17.29,17.31,10300.0,17.0221,17.0221,16.973,16.9926,10300.0
2006-05-16 15:10:00,17.3,17.32,17.27,17.27,10900.0,16.9828,17.0025,16.9534,16.9534,10900.0
2006-05-16 15:15:00,17.27,17.27,17.21,17.25,9000.0,16.9534,16.9534,16.8945,16.9337,9000.0
2006-05-16 15:20:00,17.23,17.25,17.22,17.24,11400.0,16.9141,16.9337,16.9043,16.9239,11400.0
2006-05-16 15:25:00,17.23,17.26,17.21,17.24,6200.0,16.9141,16.9436,16.8945,16.9239,6200.0
2006-05-16 15:30:00,17.23,17.25,17.21,17.25,6800.0,16.9141,16.9337,16.8945,16.9337,6800.0
2006-05-16 15:35:00,17.24,17.25,17.21,17.23,5700.0,16.9239,16.9337,16.8945,16.9141,5700.0
2006-05-16 15:40:00,17.24,17.25,17.24,17.24,7500.0,16.9239,16.9337,16.9239,16.9239,7500.0
2006-05-16 15:45:00,17.24,17.24,17.18,17.2,9300.0,16.9239,16.9239,16.865,16.8847,9300.0
2006-05-16 15:50:00,17.2,17.26,17.18,17.23,21400.0,16.8847,16.9436,16.865,16.9141,21400.0
2006-05-16 15:55:00,17.21,17.22,17.16,17.17,33100.0,16.8945,16.9043,16.8454,16.8552,33100.0
2006-05-17 09:30:00,16.8,16.82,16.79,16.82,32800.0,16.492,16.5116,16.4822,16.5116,32800.0
2006-05-17 09:35:00,16.82,16.99,16.79,16.98,20200.0,16.5116,16.6785,16.4822,16.6687,20200.0
2006-05-17 09:40:00,16.96,16.99,16.85,16.9,8000.0,16.6491,16.6785,16.5411,16.5902,8000.0
2006-05-17 09:45:00,16.9,16.98,16.87,16.96,5800.0,16.5902,16.6687,16.5607,16.6491,5800.0
2006-05-17 09:50:00,17.0,17.06,16.96,16.98,11900.0,16.6883,16.7472,16.6491,16.6687,11900.0
2006-05-17 09:55:00,16.97,17.04,16.95,16.96,13300.0,16.6589,16.7276,16.6392,16.6491,13300.0
2006-05-17 10:00:00,16.96,17.01,16.95,16.97,5800.0,16.6491,16.6981,16.6392,16.6589,5800.0
2006-05-17 10:05:00,16.98,17.02,16.87,16.9,12100.0,16.6687,16.708,16.5607,16.5902,12100.0
2006-05-17 10:10:00,16.87,16.97,16.87,16.89,20000.0,16.5607,16.6589,16.5607,16.5803,20000.0
2006-05-17 10:15:00,16.9,16.95,16.84,16.89,11400.0,16.5902,16.6392,16.5313,16.5803,11400.0
2006-05-17 10:20:00,16.9,16.95,16.81,16.85,25000.0,16.5902,16.6392,16.5018,16.5411,25000.0
2006-05-17 10:25:00,16.85,16.9,16.84,16.89,4100.0,16.5411,16.5902,16.5313,16.5803,4100.0
2006-05-17 10:30:00,16.86,16.94,16.85,16.92,87100.0,16.5509,16.6294,16.5411,16.6098,87100.0
2006-05-17 10:35:00,16.91,16.94,16.87,16.88,11600.0,16.6,16.6294,16.5607,16.5705,11600.0
2006-05-17 10:40:00,16.88,16.92,16.85,16.92,6800.0,16.5705,16.6098,16.5411,16.6098,6800.0
2006-05-17 10:45:00,16.92,16.93,16.88,16.88,3500.0,16.6098,16.6196,16.5705,16.5705,3500.0
2006-05-17 10:50:00,16.9,16.9,16.83,16.84,2800.0,16.5902,16.5902,16.5214,16.5313,2800.0
2006-05-17 10:55:00,16.84,16.88,16.83,16.83,3700.0,16.5313,16.5705,16.5214,16.5214,3700.0
2006-05-17 11:00:00,16.83,16.83,16.73,16.81,14200.0,16.5214,16.5214,16.4233,16.5018,14200.0
2006-05-17 11:05:00,16.83,16.83,16.75,16.8,20000.0,16.5214,16.5214,16.4429,16.492,20000.0
2006-05-17 11:10:00,16.76,16.77,16.65,16.66,21400.0,16.4527,16.4625,16.3447,16.3546,21400.0
2006-05-17 11:15:00,16.65,16.71,16.65,16.71,12900.0,16.3447,16.4036,16.3447,16.4036,12900.0
2006-05-17 11:20:00,16.71,16.79,16.71,16.78,5700.0,16.4036,16.4822,16.4036,16.4724,5700.0
2006-05-17 11:25:00,16.78,16.81,16.68,16.7,7300.0,16.4724,16.5018,16.3742,16.3938,7300.0
2006-05-17 11:30:00,16.71,16.73,16.68,16.7,6200.0,16.4036,16.4233,16.3742,16.3938,6200.0
2006-05-17 11:35:00,16.68,16.68,16.54,16.68,22300.0,16.3742,16.3742,16.2368,16.3742,22300.0
2006-05-17 11:40:00,16.71,16.8,16.71,16.74,32900.0,16.4036,16.492,16.4036,16.4331,32900.0
2006-05-17 11:45:00,16.7,16.78,16.7,16.73,4300.0,16.3938,16.4724,16.3938,16.4233,4300.0
2006-05-17 11:50:00,16.73,16.73,16.71,16.73,1400.0,16.4233,16.4233,16.4036,16.4233,1400.0
2006-05-17 11:55:00,16.73,16.77,16.71,16.71,3500.0,16.4233,16.4625,16.4036,16.4036,3500.0
2006-05-17 12:00:00,16.75,16.77,16.69,16.77,7100.0,16.4429,16.4625,16.384,16.4625,7100.0
2006-05-17 12:05:00,16.8,16.84,16.8,16.84,5600.0,16.492,16.5313,16.492,16.5313,5600.0
2006-05-17 12:10:00,16.84,16.95,16.84,16.94,6400.0,16.5313,16.6392,16.5313,16.6294,6400.0
2006-05-17 12:15:00,16.9,16.9,16.86,16.89,6400.0,16.5902,16.5902,16.5509,16.5803,6400.0
2006-05-17 12:20:00,16.88,16.9,16.86,16.9,4400.0,16.5705,16.5902,16.5509,16.5902,4400.0
2006-05-17 12:25:00,16.87,16.89,16.83,16.89,7700.0,16.5607,16.5803,16.5214,16.5803,7700.0
2006-05-17 12:30:00,16.9,16.96,16.89,16.96,7100.0,16.5902,16.6491,16.5803,16.6491,7100.0
2006-05-17 12:35:00,16.95,16.95,16.9,16.9,13800.0,16.6392,16.6392,16.5902,16.5902,13800.0
2006-05-17 12:40:00,16.93,16.98,16.92,16.95,4900.0,16.6196,16.6687,16.6098,16.6392,4900.0
2006-05-17 12:45:00,16.95,16.98,16.94,16.94,5900.0,16.6392,16.6687,16.6294,16.6294,5900.0
2006-05-17 12:50:00,16.94,16.95,16.92,16.95,5100.0,16.6294,16.6392,16.6098,16.6392,5100.0
2006-05-17 12:55:00,16.97,16.97,16.87,16.91,11800.0,16.6589,16.6589,16.5607,16.6,11800.0
2006-05-17 13:00:00,16.92,17.0,16.92,16.94,12500.0,16.6098,16.6883,16.6098,16.6294,12500.0
2006-05-17 13:05:00,16.94,16.94,16.89,16.94,6500.0,16.6294,16.6294,16.5803,16.6294,6500.0
2006-05-17 13:10:00,16.92,16.94,16.89,16.91,9300.0,16.6098,16.6294,16.5803,16.6,9300.0
2006-05-17 13:15:00,16.91,16.91,16.89,16.91,15800.0,16.6,16.6,16.5803,16.6,15800.0
2006-05-17 13:20:00,16.91,16.94,16.89,16.93,6200.0,16.6,16.6294,16.5803,16.6196,6200.0
2006-05-17 13:25:00,16.91,16.93,16.89,16.92,8300.0,16.6,16.6196,16.5803,16.6098,8300.0
2006-05-17 13:30:00,16.91,16.95,16.91,16.95,8400.0,16.6,16.6392,16.6,16.6392,8400.0
2006-05-17 13:35:00,16.96,16.96,16.92,16.94,8000.0,16.6491,16.6491,16.6098,16.6294,8000.0
2006-05-17 13:40:00,16.94,16.94,16.89,16.91,4000.0,16.6294,16.6294,16.5803,16.6,4000.0
2006-05-17 13:45:00,16.91,16.97,16.91,16.97,7900.0,16.6,16.6589,16.6,16.6589,7900.0
2006-05-17 13:50:00,16.97,17.01,16.96,17.0,13700.0,16.6589,16.6981,16.6491,16.6883,13700.0
2006-05-17 13:55:00,17.0,17.04,17.0,17.03,4300.0,16.6883,16.7276,16.6883,16.7178,4300.0
2006-05-17 14:00:00,17.02,17.02,16.99,17.02,3600.0,16.708,16.708,16.6785,16.708,3600.0
2006-05-17 14:05:00,17.01,17.01,16.9,16.9,3500.0,16.6981,16.6981,16.5902,16.5902,3500.0
2006-05-17 14:10:00,16.9,16.96,16.9,16.9,2300.0,16.5902,16.6491,16.5902,16.5902,2300.0
2006-05-17 14:15:00,16.9,16.92,16.85,16.86,6000.0,16.5902,16.6098,16.5411,16.5509,6000.0
2006-05-17 14:20:00,16.88,16.9,16.85,16.86,2500.0,16.5705,16.5902,16.5411,16.5509,2500.0
2006-05-17 14:25:00,16.84,16.87,16.83,16.87,4200.0,16.5313,16.5607,16.5214,16.5607,4200.0
2006-05-17 14:30:00,16.86,16.89,16.84,16.84,4000.0,16.5509,16.5803,16.5313,16.5313,4000.0
2006-05-17 14:35:00,16.88,16.89,16.8,16.8,3900.0,16.5705,16.5803,16.492,16.492,3900.0
2006-05-17 14:40:00,16.83,16.88,16.81,16.86,5700.0,16.5214,16.5705,16.5018,16.5509,5700.0
2006-05-17 14:45:00,16.86,16.89,16.79,16.84,7200.0,16.5509,16.5803,16.4822,16.5313,7200.0
2006-05-17 14:50:00,16.8,16.85,16.77,16.84,11200.0,16.492,16.5411,16.4625,16.5313,11200.0
2006-05-17 14:55:00,16.85,16.88,16.82,16.87,4700.0,16.5411,16.5705,16.5116,16.5607,4700.0
2006-05-17 15:00:00,16.86,16.91,16.85,16.9,3500.0,16.5509,16.6,16.5411,16.5902,3500.0
2006-05-17 15:05:00,16.9,16.93,16.89,16.93,6400.0,16.5902,16.6196,16.5803,16.6196,6400.0
2006-05-17 15:10:00,16.95,17.0,16.85,16.88,13900.0,16.6392,16.6883,16.5411,16.5705,13900.0
2006-05-17 15:15:00,16.89,16.93,16.87,16.87,8600.0,16.5803,16.6196,16.5607,16.5607,8600.0
2006-05-17 15:20:00,16.88,16.89,16.82,16.82,28700.0,16.5705,16.5803,16.5116,16.5116,28700.0
2006-05-17 15:25:00,16.83,16.88,16.81,16.88,5500.0,16.5214,16.5705,16.5018,16.5705,5500.0
2006-05-17 15:30:00,16.88,16.91,16.87,16.9,7000.0,16.5705,16.6,16.5607,16.5902,7000.0
2006-05-17 15:35:00,16.9,16.93,16.9,16.93,7100.0,16.5902,16.6196,16.5902,16.6196,7100.0
2006-05-17 15:40:00,16.92,16.95,16.89,16.89,10700.0,16.6098,16.6392,16.5803,16.5803,10700.0
2006-05-17 15:45:00,16.89,16.89,16.79,16.81,16700.0,16.5803,16.5803,16.4822,16.5018,16700.0
2006-05-17 15:50:00,16.81,16.83,16.74,16.77,24600.0,16.5018,16.5214,16.4331,16.4625,24600.0
2006-05-17 15:55:00,16.78,16.8,16.74,16.79,30500.0,16.4724,16.492,16.4331,16.4822,30500.0
2006-05-18 09:30:00,16.77,16.9,16.77,16.87,9700.0,16.4625,16.5902,16.4625,16.5607,9700.0
2006-05-18 09:35:00,16.87,16.99,16.87,16.93,6400.0,16.5607,16.6785,16.5607,16.6196,6400.0
2006-05-18 09:40:00,16.95,17.0,16.95,16.98,6100.0,16.6392,16.6883,16.6392,16.6687,6100.0
2006-05-18 09:45:00,17.02,17.1,17.0,17.1,8600.0,16.708,16.7865,16.6883,16.7865,8600.0
2006-05-18 09:50:00,17.1,17.19,17.1,17.19,26200.0,16.7865,16.8748,16.7865,16.8748,26200.0
2006-05-18 09:55:00,17.19,17.2,17.09,17.13,6700.0,16.8748,16.8847,16.7767,16.8159,6700.0
2006-05-18 10:00:00,17.15,17.17,17.08,17.11,8200.0,16.8356,16.8552,16.7669,16.7963,8200.0
2006-05-18 10:05:00,17.08,17.1,17.04,17.04,5600.0,16.7669,16.7865,16.7276,16.7276,5600.0
2006-05-18 10:10:00,17.02,17.05,16.99,17.01,5700.0,16.708,16.7374,16.6785,16.6981,5700.0
2006-05-18 10:15:00,17.02,17.05,16.91,16.99,47600.0,16.708,16.7374,16.6,16.6785,47600.0
2006-05-18 10:20:00,16.97,17.04,16.97,17.03,3100.0,16.6589,16.7276,16.6589,16.7178,3100.0
2006-05-18 10:25:00,17.0,17.1,17.0,17.09,6700.0,16.6883,16.7865,16.6883,16.7767,6700.0
2006-05-18 10:30:00,17.09,17.16,17.07,17.1,7800.0,16.7767,16.8454,16.757,16.7865,7800.0
2006-05-18 10:35:00,17.04,17.08,17.03,17.07,5100.0,16.7276,16.7669,16.7178,16.757,5100.0
2006-05-18 10:40:00,17.06,17.1,17.06,17.08,2500.0,16.7472,16.7865,16.7472,16.7669,2500.0
2006-05-18 10:45:00,17.04,17.05,17.0,17.0,2900.0,16.7276,16.7374,16.6883,16.6883,2900.0
2006-05-18 10:50:00,17.0,17.01,16.95,16.99,5500.0,16.6883,16.6981,16.6392,16.6785,5500.0
2006-05-18 10:55:00,16.99,17.03,16.99,17.03,9500.0,16.6785,16.7178,16.6785,16.7178,9500.0
2006-05-18 11:00:00,17.02,17.02,16.96,16.96,47000.0,16.708,16.708,16.6491,16.6491,47000.0
2006-05-18 11:05:00,16.98,16.98,16.89,16.95,3500.0,16.6687,16.6687,16.5803,16.6392,3500.0
2006-05-18 11:10:00,16.95,16.97,16.92,16.97,6400.0,16.6392,16.6589,16.6098,16.6589,6400.0
2006-05-18 11:15:00,16.94,16.95,16.91,16.95,5400.0,16.6294,16.6392,16.6,16.6392,5400.0
2006-05-18 11:20:00,16.96,16.96,16.91,16.95,3000.0,16.6491,16.6491,16.6,16.6392,3000.0
2006-05-18 11:25:00,16.94,17.03,16.94,17.03,8400.0,16.6294,16.7178,16.6294,16.7178,8400.0
2006-05-18 11:30:00,17.02,17.04,17.01,17.01,5700.0,16.708,16.7276,16.6981,16.6981,5700.0
2006-05-18 11:35:00,17.01,17.04,17.01,17.03,11600.0,16.6981,16.7276,16.6981,16.7178,11600.0
2006-05-18 11:40:00,17.04,17.1,17.04,17.1,5800.0,16.7276,16.7865,16.7276,16.7865,5800.0
2006-05-18 11:45:00,17.09,17.1,17.08,17.1,5500.0,16.7767,16.7865,16.7669,16.7865,5500.0
2006-05-18 11:50:00,17.1,17.1,17.01,17.01,8400.0,16.7865,16.7865,16.6981,16.6981,8400.0
2006-05-18 11:55:00,17.03,17.05,17.01,17.02,6000.0,16.7178,16.7374,16.6981,16.708,6000.0
2006-05-18 12:00:00,17.02,17.06,17.01,17.03,10400.0,16.708,16.7472,16.6981,16.7178,10400.0
2006-05-18 12:05:00,17.05,17.09,17.04,17.08,8700.0,16.7374,16.7767,16.7276,16.7669,8700.0
2006-05-18 12:10:00,17.08,17.08,17.02,17.04,6200.0,16.7669,16.7669,16.708,16.7276,6200.0
2006-05-18 12:15:00,17.03,17.04,17.01,17.01,10500.0,16.7178,16.7276,16.6981,16.6981,10500.0
2006-05-18 12:20:00,17.0,17.03,16.97,17.02,3700.0,16.6883,16.7178,16.6589,16.708,3700.0
2006-05-18 12:25:00,16.99,17.03,16.98,17.02,4200.0,16.6785,16.7178,16.6687,16.708,4200.0
2006-05-18 12:30:00,17.02,17.02,17.0,17.01,1700.0,16.708,16.708,16.6883,16.6981,1700.0
2006-05-18 12:35:00,17.03,17.03,17.0,17.01,7200.0,16.7178,16.7178,16.6883,16.6981,7200.0
2006-05-18 12:40:00,17.02,17.02,17.0,17.0,2500.0,16.708,16.708,16.6883,16.6883,2500.0
2006-05-18 12:45:00,16.99,16.99,16.98,16.99,1500.0,16.6785,16.6785,16.6687,16.6785,1500.0
2006-05-18 12:50:00,17.0,17.0,16.99,17.0,1700.0,16.6883,16.6883,16.6785,16.6883,1700.0
2006-05-18 12:55:00,17.0,17.06,17.0,17.04,8200.0,16.6883,16.7472,16.6883,16.7276,8200.0
2006-05-18 13:00:00,17.03,17.04,17.03,17.03,2600.0,16.7178,16.7276,16.7178,16.7178,2600.0
2006-05-18 13:05:00,17.03,17.04,17.03,17.03,4400.0,16.7178,16.7276,16.7178,16.7178,4400.0
2006-05-18 13:10:00,17.03,17.06,17.01,17.03,6500.0,16.7178,16.7472,16.6981,16.7178,6500.0
2006-05-18 13:15:00,17.03,17.04,17.0,17.04,3900.0,16.7178,16.7276,16.6883,16.7276,3900.0
2006-05-18 13:20:00,17.03,17.03,17.02,17.02,2100.0,16.7178,16.7178,16.708,16.708,2100.0
2006-05-18 13:25:00,17.02,17.03,17.0,17.02,3600.0,16.708,16.7178,16.6883,16.708,3600.0
2006-05-18 13:30:00,17.0,17.01,17.0,17.0,1600.0,16.6883,16.6981,16.6883,16.6883,1600.0
2006-05-18 13:35:00,17.01,17.06,17.01,17.05,6800.0,16.6981,16.7472,16.6981,16.7374,6800.0
2006-05-18 13:40:00,17.04,17.09,17.02,17.08,5600.0,16.7276,16.7767,16.708,16.7669,5600.0
2006-05-18 13:45:00,17.07,17.08,17.03,17.05,3900.0,16.757,16.7669,16.7178,16.7374,3900.0
2006-05-18 13:50:00,17.07,17.07,17.05,17.05,5200.0,16.757,16.757,16.7374,16.7374,5200.0
2006-05-18 13:55:00,17.06,17.06,17.03,17.04,2500.0,16.7472,16.7472,16.7178,16.7276,2500.0
2006-05-18 14:00:00,17.04,17.04,16.97,16.99,22300.0,16.7276,16.7276,16.6589,16.6785,22300.0
2006-05-18 14:05:00,16.98,16.99,16.98,16.98,1600.0,16.6687,16.6785,16.6687,16.6687,1600.0
2006-05-18 14:10:00,16.97,16.97,16.92,16.92,1700.0,16.6589,16.6589,16.6098,16.6098,1700.0
2006-05-18 14:15:00,16.9,16.91,16.89,16.9,1900.0,16.5902,16.6,16.5803,16.5902,1900.0
2006-05-18 14:20:00,16.89,16.9,16.88,16.89,6300.0,16.5803,16.5902,16.5705,16.5803,6300.0
2006-05-18 14:25:00,16.9,16.9,16.87,16.87,3500.0,16.5902,16.5902,16.5607,16.5607,3500.0
2006-05-18 14:30:00,16.87,16.87,16.85,16.86,4400.0,16.5607,16.5607,16.5411,16.5509,4400.0
2006-05-18 14:35:00,16.86,16.89,16.85,16.89,6200.0,16.5509,16.5803,16.5411,16.5803,6200.0
2006-05-18 14:40:00,16.89,16.91,16.88,16.89,14300.0,16.5803,16.6,16.5705,16.5803,14300.0
2006-05-18 14:45:00,16.9,16.92,16.88,16.89,4800.0,16.5902,16.6098,16.5705,16.5803,4800.0
2006-05-18 14:50:00,16.89,16.92,16.85,16.9,14200.0,16.5803,16.6098,16.5411,16.5902,14200.0
2006-05-18 14:55:00,16.9,16.9,16.86,16.86,10000.0,16.5902,16.5902,16.5509,16.5509,10000.0
2006-05-18 15:00:00,16.87,16.88,16.85,16.85,4300.0,16.5607,16.5705,16.5411,16.5411,4300.0
2006-05-18 15:05:00,16.86,16.92,16.82,16.82,34200.0,16.5509,16.6098,16.5116,16.5116,34200.0
2006-05-18 15:10:00,16.83,16.9,16.79,16.82,23900.0,16.5214,16.5902,16.4822,16.5116,23900.0
2006-05-18 15:15:00,16.81,16.86,16.8,16.85,15300.0,16.5018,16.5509,16.492,16.5411,15300.0
2006-05-18 15:20:00,16.84,16.84,16.71,16.72,24400.0,16.5313,16.5313,16.4036,16.4135,24400.0
2006-05-18 15:25:00,16.71,16.72,16.68,16.7,17800.0,16.4036,16.4135,16.3742,16.3938,17800.0
2006-05-18 15:30:00,16.7,16.73,16.7,16.71,8700.0,16.3938,16.4233,16.3938,16.4036,8700.0
2006-05-18 15:35:00,16.7,16.71,16.7,16.71,29300.0,16.3938,16.4036,16.3938,16.4036,29300.0
2006-05-18 15:40:00,16.7,16.76,16.6,16.6,30700.0,16.3938,16.4527,16.2957,16.2957,30700.0
2006-05-18 15:45:00,16.6,16.65,16.54,16.62,27900.0,16.2957,16.3447,16.2368,16.3153,27900.0
2006-05-18 15:50:00,16.61,16.66,16.59,16.61,16100.0,16.3055,16.3546,16.2858,16.3055,16100.0
2006-05-18 15:55:00,16.6,16.62,16.6,16.62,40700.0,16.2957,16.3153,16.2957,16.3153,40700.0
2006-05-19 09:30:00,16.58,16.88,16.58,16.88,54400.0,16.276,16.5705,16.276,16.5705,54400.0
2006-05-19 09:35:00,16.88,17.1,16.86,17.1,91000.0,16.5705,16.7865,16.5509,16.7865,91000.0
2006-05-19 09:40:00,17.1,17.15,16.84,16.91,22400.0,16.7865,16.8356,16.5313,16.6,22400.0
2006-05-19 09:45:00,16.91,16.95,16.84,16.95,13900.0,16.6,16.6392,16.5313,16.6392,13900.0
2006-05-19 09:50:00,16.87,16.89,16.86,16.89,7500.0,16.5607,16.5803,16.5509,16.5803,7500.0
2006-05-19 09:55:00,16.93,16.93,16.84,16.84,15800.0,16.6196,16.6196,16.5313,16.5313,15800.0
2006-05-19 10:00:00,16.84,16.85,16.81,16.81,6500.0,16.5313,16.5411,16.5018,16.5018,6500.0
2006-05-19 10:05:00,16.8,16.86,16.8,16.84,10800.0,16.492,16.5509,16.492,16.5313,10800.0
2006-05-19 10:10:00,16.83,16.83,16.77,16.77,23800.0,16.5214,16.5214,16.4625,16.4625,23800.0
2006-05-19 10:15:00,16.77,16.88,16.77,16.81,14500.0,16.4625,16.5705,16.4625,16.5018,14500.0
2006-05-19 10:20:00,16.8,16.84,16.75,16.84,27800.0,16.492,16.5313,16.4429,16.5313,27800.0
2006-05-19 10:25:00,16.85,17.01,16.85,17.01,62500.0,16.5411,16.6981,16.5411,16.6981,62500.0
2006-05-19 10:30:00,17.01,17.1,17.01,17.06,10400.0,16.6981,16.7865,16.6981,16.7472,10400.0
2006-05-19 10:35:00,17.06,17.07,16.99,17.02,6800.0,16.7472,16.757,16.6785,16.708,6800.0
2006-05-19 10:40:00,17.0,17.0,16.91,16.93,7900.0,16.6883,16.6883,16.6,16.6196,7900.0
2006-05-19 10:45:00,16.94,17.01,16.93,16.93,18900.0,16.6294,16.6981,16.6196,16.6196,18900.0
2006-05-19 10:50:00,16.94,17.03,16.9,16.94,29600.0,16.6294,16.7178,16.5902,16.6294,29600.0
2006-05-19 10:55:00,16.9,16.98,16.9,16.97,16200.0,16.5902,16.6687,16.5902,16.6589,16200.0
2006-05-19 11:00:00,16.96,17.05,16.93,17.03,40800.0,16.6491,16.7374,16.6196,16.7178,40800.0
2006-05-19 11:05:00,17.02,17.03,16.94,16.96,46200.0,16.708,16.7178,16.6294,16.6491,46200.0
2006-05-19 11:10:00,16.96,17.0,16.91,16.96,24500.0,16.6491,16.6883,16.6,16.6491,24500.0
2006-05-19 11:15:00,16.96,17.02,16.96,17.0,28400.0,16.6491,16.708,16.6491,16.6883,28400.0
2006-05-19 11:20:00,17.01,17.03,16.95,16.97,54600.0,16.6981,16.7178,16.6392,16.6589,54600.0
2006-05-19 11:25:00,16.97,17.04,16.96,17.02,17100.0,16.6589,16.7276,16.6491,16.708,17100.0
2006-05-19 11:30:00,17.02,17.04,17.0,17.01,8400.0,16.708,16.7276,16.6883,16.6981,8400.0
2006-05-19 11:35:00,17.02,17.04,16.9,17.04,29900.0,16.708,16.7276,16.5902,16.7276,29900.0
2006-05-19 11:40:00,17.03,17.03,16.94,16.99,23500.0,16.7178,16.7178,16.6294,16.6785,23500.0
2006-05-19 11:45:00,16.98,16.99,16.92,16.92,4100.0,16.6687,16.6785,16.6098,16.6098,4100.0
2006-05-19 11:50:00,16.91,16.97,16.91,16.95,37200.0,16.6,16.6589,16.6,16.6392,37200.0
2006-05-19 11:55:00,16.93,16.99,16.91,16.95,90900.0,16.6196,16.6785,16.6,16.6392,90900.0
2006-05-19 12:00:00,16.95,16.98,16.9,16.93,41300.0,16.6392,16.6687,16.5902,16.6196,41300.0
2006-05-19 12:05:00,16.93,16.94,16.87,16.89,26200.0,16.6196,16.6294,16.5607,16.5803,26200.0
2006-05-19 12:10:00,16.89,16.91,16.84,16.84,16600.0,16.5803,16.6,16.5313,16.5313,16600.0
2006-05-19 12:15:00,16.85,16.88,16.85,16.88,3600.0,16.5411,16.5705,16.5411,16.5705,3600.0
2006-05-19 12:20:00,16.86,16.88,16.8,16.85,13900.0,16.5509,16.5705,16.492,16.5411,13900.0
2006-05-19 12:25:00,16.84,16.91,16.84,16.91,4200.0,16.5313,16.6,16.5313,16.6,4200.0
2006-05-19 12:30:00,16.91,16.98,16.91,16.94,15100.0,16.6,16.6687,16.6,16.6294,15100.0
2006-05-19 12:35:00,16.94,17.06,16.94,17.06,19900.0,16.6294,16.7472,16.6294,16.7472,19900.0
2006-05-19 12:40:00,17.06,17.15,17.05,17.15,26100.0,16.7472,16.8356,16.7374,16.8356,26100.0
2006-05-19 12:45:00,17.15,17.2,17.11,17.14,20800.0,16.8356,16.8847,16.7963,16.8258,20800.0
2006-05-19 12:50:00,17.14,17.19,17.09,17.17,21900.0,16.8258,16.8748,16.7767,16.8552,21900.0
2006-05-19 12:55:00,17.16,17.21,17.14,17.19,11900.0,16.8454,16.8945,16.8258,16.8748,11900.0
2006-05-19 13:00:00,17.19,17.19,17.09,17.09,5700.0,16.8748,16.8748,16.7767,16.7767,5700.0
2006-05-19 13:05:00,17.09,17.13,17.01,17.08,16600.0,16.7767,16.8159,16.6981,16.7669,16600.0
2006-05-19 13:10:00,17.08,17.09,17.01,17.03,13200.0,16.7669,16.7767,16.6981,16.7178,13200.0
2006-05-19 13:15:00,17.04,17.11,17.04,17.11,5900.0,16.7276,16.7963,16.7276,16.7963,5900.0
2006-05-19 13:20:00,17.1,17.13,17.06,17.1,7000.0,16.7865,16.8159,16.7472,16.7865,7000.0
2006-05-19 13:25:00,17.09,17.15,17.09,17.11,11200.0,16.7767,16.8356,16.7767,16.7963,11200.0
2006-05-19 13:30:00,17.08,17.13,17.08,17.13,10600.0,16.7669,16.8159,16.7669,16.8159,10600.0
2006-05-19 13:35:00,17.12,17.13,17.09,17.11,8600.0,16.8061,16.8159,16.7767,16.7963,8600.0
2006-05-19 13:40:00,17.1,17.13,17.06,17.07,13700.0,16.7865,16.8159,16.7472,16.757,13700.0
2006-05-19 13:45:00,17.05,17.12,17.01,17.11,51100.0,16.7374,16.8061,16.6981,16.7963,51100.0
2006-05-19 13:50:00,17.08,17.09,17.02,17.06,10900.0,16.7669,16.7767,16.708,16.7472,10900.0
2006-05-19 13:55:00,17.06,17.08,17.02,17.06,9400.0,16.7472,16.7669,16.708,16.7472,9400.0
2006-05-19 14:00:00,17.05,17.08,17.03,17.05,3700.0,16.7374,16.7669,16.7178,16.7374,3700.0
2006-05-19 14:05:00,17.05,17.1,17.05,17.1,5500.0,16.7374,16.7865,16.7374,16.7865,5500.0
2006-05-19 14:10:00,17.1,17.12,17.02,17.06,10400.0,16.7865,16.8061,16.708,16.7472,10400.0
2006-05-19 14:15:00,17.06,17.07,16.96,16.98,12000.0,16.7472,16.757,16.6491,16.6687,12000.0
2006-05-19 14:20:00,16.99,17.07,16.95,17.07,13100.0,16.6785,16.757,16.6392,16.757,13100.0
2006-05-19 14:25:00,17.07,17.08,17.03,17.03,8000.0,16.757,16.7669,16.7178,16.7178,8000.0
2006-05-19 14:30:00,17.05,17.07,16.97,16.97,11000.0,16.7374,16.757,16.6589,16.6589,11000.0
2006-05-19 14:35:00,16.98,16.99,16.94,16.99,5800.0,16.6687,16.6785,16.6294,16.6785,5800.0
2006-05-19 14:40:00,16.97,17.04,16.97,17.04,4200.0,16.6589,16.7276,16.6589,16.7276,4200.0
2006-05-19 14:45:00,17.04,17.04,16.95,16.95,8400.0,16.7276,16.7276,16.6392,16.6392,8400.0
2006-05-19 14:50:00,17.0,17.0,16.87,16.87,12400.0,16.6883,16.6883,16.5607,16.5607,12400.0
2006-05-19 14:55:00,16.87,16.93,16.84,16.85,5500.0,16.5607,16.6196,16.5313,16.5411,5500.0
2006-05-19 15:00:00,16.85,16.93,16.84,16.84,18300.0,16.5411,16.6196,16.5313,16.5313,18300.0
2006-05-19 15:05:00,16.84,16.9,16.82,16.87,13900.0,16.5313,16.5902,16.5116,16.5607,13900.0
2006-05-19 15:10:00,16.91,16.93,16.77,16.82,12600.0,16.6,16.6196,16.4625,16.5116,12600.0
2006-05-19 15:15:00,16.83,16.93,16.82,16.92,14100.0,16.5214,16.6196,16.5116,16.6098,14100.0
2006-05-19 15:20:00,16.9,16.95,16.9,16.92,15900.0,16.5902,16.6392,16.5902,16.6098,15900.0
2006-05-19 15:25:00,16.93,17.06,16.93,17.06,18600.0,16.6196,16.7472,16.6196,16.7472,18600.0
2006-05-19 15:30:00,17.07,17.07,17.0,17.05,17800.0,16.757,16.757,16.6883,16.7374,17800.0
2006-05-19 15:35:00,17.04,17.07,17.01,17.05,6300.0,16.7276,16.757,16.6981,16.7374,6300.0
2006-05-19 15:40:00,17.06,17.08,17.03,17.07,29600.0,16.7472,16.7669,16.7178,16.757,29600.0
2006-05-19 15:45:00,17.07,17.11,17.05,17.08,26800.0,16.757,16.7963,16.7374,16.7669,26800.0
2006-05-19 15:50:00,17.09,17.11,17.05,17.06,36300.0,16.7767,16.7963,16.7374,16.7472,36300.0
2006-05-19 15:55:00,17.06,17.1,17.03,17.07,37100.0,16.7472,16.7865,16.7178,16.757,37100.0
2006-05-22 09:30:00,16.81,16.85,16.65,16.65,12500.0,16.5018,16.5411,16.3447,16.3447,12500.0
2006-05-22 09:35:00,16.64,16.8,16.64,16.73,10800.0,16.3349,16.492,16.3349,16.4233,10800.0
2006-05-22 09:40:00,16.73,16.79,16.72,16.72,13800.0,16.4233,16.4822,16.4135,16.4135,13800.0
2006-05-22 09:45:00,16.72,16.73,16.62,16.7,25800.0,16.4135,16.4233,16.3153,16.3938,25800.0
2006-05-22 09:50:00,16.73,16.75,16.65,16.73,41500.0,16.4233,16.4429,16.3447,16.4233,41500.0
2006-05-22 09:55:00,16.66,16.7,16.65,16.69,15900.0,16.3546,16.3938,16.3447,16.384,15900.0
2006-05-22 10:00:00,16.69,16.7,16.65,16.66,26400.0,16.384,16.3938,16.3447,16.3546,26400.0
2006-05-22 10:05:00,16.66,16.66,16.56,16.58,18900.0,16.3546,16.3546,16.2564,16.276,18900.0
2006-05-22 10:10:00,16.58,16.59,16.5,16.5,25700.0,16.276,16.2858,16.1975,16.1975,25700.0
2006-05-22 10:15:00,16.5,16.55,16.49,16.54,18200.0,16.1975,16.2466,16.1877,16.2368,18200.0
2006-05-22 10:20:00,16.56,16.58,16.45,16.46,18500.0,16.2564,16.276,16.1484,16.1582,18500.0
2006-05-22 10:25:00,16.45,16.51,16.4,16.48,38800.0,16.1484,16.2073,16.0993,16.1779,38800.0
2006-05-22 10:30:00,16.48,16.6,16.48,16.6,16200.0,16.1779,16.2957,16.1779,16.2957,16200.0
2006-05-22 10:35:00,16.59,16.65,16.59,16.64,10600.0,16.2858,16.3447,16.2858,16.3349,10600.0
2006-05-22 10:40:00,16.63,16.64,16.56,16.56,17400.0,16.3251,16.3349,16.2564,16.2564,17400.0
2006-05-22 10:45:00,16.56,16.58,16.51,16.54,6500.0,16.2564,16.276,16.2073,16.2368,6500.0
2006-05-22 10:50:00,16.51,16.55,16.51,16.52,17200.0,16.2073,16.2466,16.2073,16.2171,17200.0
2006-05-22 10:55:00,16.52,16.52,16.47,16.47,5800.0,16.2171,16.2171,16.168,16.168,5800.0
2006-05-22 11:00:00,16.45,16.47,16.41,16.43,4400.0,16.1484,16.168,16.1091,16.1288,4400.0
2006-05-22 11:05:00,16.41,16.47,16.4,16.41,10800.0,16.1091,16.168,16.0993,16.1091,10800.0
2006-05-22 11:10:00,16.41,16.44,16.3,16.34,29100.0,16.1091,16.1386,16.0012,16.0404,29100.0
2006-05-22 11:15:00,16.31,16.38,16.3,16.33,25500.0,16.011,16.0797,16.0012,16.0306,25500.0
2006-05-22 11:20:00,16.32,16.4,16.32,16.35,15700.0,16.0208,16.0993,16.0208,16.0502,15700.0
2006-05-22 11:25:00,16.34,16.43,16.34,16.43,33100.0,16.0404,16.1288,16.0404,16.1288,33100.0
2006-05-22 11:30:00,16.43,16.49,16.43,16.46,27300.0,16.1288,16.1877,16.1288,16.1582,27300.0
2006-05-22 11:35:00,16.47,16.48,16.45,16.47,11600.0,16.168,16.1779,16.1484,16.168,11600.0
2006-05-22 11:40:00,16.47,16.5,16.4,16.42,17600.0,16.168,16.1975,16.0993,16.119,17600.0
2006-05-22 11:45:00,16.4,16.44,16.38,16.41,12400.0,16.0993,16.1386,16.0797,16.1091,12400.0
2006-05-22 11:50:00,16.4,16.42,16.34,16.4,21500.0,16.0993,16.119,16.0404,16.0993,21500.0
2006-05-22 11:55:00,16.41,16.47,16.4,16.45,15600.0,16.1091,16.168,16.0993,16.1484,15600.0
2006-05-22 12:00:00,16.45,16.51,16.44,16.47,93100.0,16.1484,16.2073,16.1386,16.168,93100.0
2006-05-22 12:05:00,16.47,16.56,16.47,16.54,59100.0,16.168,16.2564,16.168,16.2368,59100.0
2006-05-22 12:10:00,16.54,16.54,16.5,16.5,9300.0,16.2368,16.2368,16.1975,16.1975,9300.0
2006-05-22 12:15:00,16.5,16.53,16.48,16.48,7200.0,16.1975,16.2269,16.1779,16.1779,7200.0
2006-05-22 12:20:00,16.47,16.5,16.42,16.46,30200.0,16.168,16.1975,16.119,16.1582,30200.0
2006-05-22 12:25:00,16.45,16.46,16.34,16.43,50300.0,16.1484,16.1582,16.0404,16.1288,50300.0
2006-05-22 12:30:00,16.42,16.46,16.37,16.41,14300.0,16.119,16.1582,16.0699,16.1091,14300.0
2006-05-22 12:35:00,16.35,16.42,16.33,16.42,7000.0,16.0502,16.119,16.0306,16.119,7000.0
2006-05-22 12:40:00,16.41,16.43,16.4,16.42,11900.0,16.1091,16.1288,16.0993,16.119,11900.0
2006-05-22 12:45:00,16.43,16.46,16.42,16.45,13100.0,16.1288,16.1582,16.119,16.1484,13100.0
2006-05-22 12:50:00,16.44,16.44,16.38,16.4,10600.0,16.1386,16.1386,16.0797,16.0993,10600.0
2006-05-22 12:55:00,16.38,16.41,16.34,16.34,9700.0,16.0797,16.1091,16.0404,16.0404,9700.0
2006-05-22 13:00:00,16.37,16.38,16.29,16.3,50900.0,16.0699,16.0797,15.9913,16.0012,50900.0
2006-05-22 13:05:00,16.3,16.33,16.29,16.32,18700.0,16.0012,16.0306,15.9913,16.0208,18700.0
2006-05-22 13:10:00,16.31,16.33,16.29,16.29,8300.0,16.011,16.0306,15.9913,15.9913,8300.0
2006-05-22 13:15:00,16.29,16.31,16.27,16.29,12700.0,15.9913,16.011,15.9717,15.9913,12700.0
2006-05-22 13:20:00,16.29,16.35,16.28,16.3,21600.0,15.9913,16.0502,15.9815,16.0012,21600.0
2006-05-22 13:25:00,16.31,16.35,16.31,16.35,10000.0,16.011,16.0502,16.011,16.0502,10000.0
2006-05-22 13:30:00,16.35,16.39,16.33,16.38,39700.0,16.0502,16.0895,16.0306,16.0797,39700.0
2006-05-22 13:35:00,16.38,16.47,16.38,16.45,36100.0,16.0797,16.168,16.0797,16.1484,36100.0
2006-05-22 13:40:00,16.46,16.5,16.45,16.46,62200.0,16.1582,16.1975,16.1484,16.1582,62200.0
2006-05-22 13:45:00,16.46,16.48,16.42,16.42,10000.0,16.1582,16.1779,16.119,16.119,10000.0
2006-05-22 13:50:00,16.42,16.42,16.36,16.4,6500.0,16.119,16.119,16.0601,16.0993,6500.0
2006-05-22 13:55:00,16.41,16.48,16.4,16.47,28600.0,16.1091,16.1779,16.0993,16.168,28600.0
2006-05-22 14:00:00,16.47,16.49,16.45,16.45,28600.0,16.168,16.1877,16.1484,16.1484,28600.0
2006-05-22 14:05:00,16.45,16.54,16.45,16.54,14800.0,16.1484,16.2368,16.1484,16.2368,14800.0
2006-05-22 14:10:00,16.52,16.54,16.45,16.5,34200.0,16.2171,16.2368,16.1484,16.1975,34200.0
2006-05-22 14:15:00,16.49,16.52,16.43,16.49,59600.0,16.1877,16.2171,16.1288,16.1877,59600.0
2006-05-22 14:20:00,16.49,16.51,16.48,16.49,39100.0,16.1877,16.2073,16.1779,16.1877,39100.0
2006-05-22 14:25:00,16.51,16.59,16.49,16.59,9200.0,16.2073,16.2858,16.1877,16.2858,9200.0
2006-05-22 14:30:00,16.6,16.61,16.56,16.6,13500.0,16.2957,16.3055,16.2564,16.2957,13500.0
2006-05-22 14:35:00,16.61,16.62,16.53,16.55,21100.0,16.3055,16.3153,16.2269,16.2466,21100.0
2006-05-22 14:40:00,16.55,16.55,16.45,16.49,8800.0,16.2466,16.2466,16.1484,16.1877,8800.0
2006-05-22 14:45:00,16.49,16.55,16.49,16.54,9100.0,16.1877,16.2466,16.1877,16.2368,9100.0
2006-05-22 14:50:00,16.55,16.64,16.55,16.62,15300.0,16.2466,16.3349,16.2466,16.3153,15300.0
2006-05-22 14:55:00,16.63,16.64,16.49,16.62,26000.0,16.3251,16.3349,16.1877,16.3153,26000.0
2006-05-22 15:00:00,16.61,16.67,16.58,16.66,18300.0,16.3055,16.3644,16.276,16.3546,18300.0
2006-05-22 15:05:00,16.66,16.72,16.64,16.72,9700.0,16.3546,16.4135,16.3349,16.4135,9700.0
2006-05-22 15:10:00,16.72,16.78,16.68,16.68,17200.0,16.4135,16.4724,16.3742,16.3742,17200.0
2006-05-22 15:15:00,16.69,16.8,16.67,16.79,16600.0,16.384,16.492,16.3644,16.4822,16600.0
2006-05-22 15:20:00,16.79,16.96,16.76,16.96,22800.0,16.4822,16.6491,16.4527,16.6491,22800.0
2006-05-22 15:25:00,16.95,16.97,16.89,16.91,42400.0,16.6392,16.6589,16.5803,16.6,42400.0
2006-05-22 15:30:00,16.92,16.93,16.85,16.91,28500.0,16.6098,16.6196,16.5411,16.6,28500.0
2006-05-22 15:35:00,16.89,16.93,16.88,16.92,18300.0,16.5803,16.6196,16.5705,16.6098,18300.0
2006-05-22 15:40:00,16.9,16.91,16.79,16.8,18800.0,16.5902,16.6,16.4822,16.492,18800.0
2006-05-22 15:45:00,16.8,16.8,16.7,16.74,23500.0,16.492,16.492,16.3938,16.4331,23500.0
2006-05-22 15:50:00,16.74,16.78,16.7,16.75,22200.0,16.4331,16.4724,16.3938,16.4429,22200.0
2006-05-22 15:55:00,16.75,16.8,16.71,16.71,57300.0,16.4429,16.492,16.4036,16.4036,57300.0
2006-05-23 09:30:00,16.93,16.93,16.83,16.86,15100.0,16.6196,16.6196,16.5214,16.5509,15100.0
2006-05-23 09:35:00,16.93,17.05,16.9,17.0,19900.0,16.6196,16.7374,16.5902,16.6883,19900.0
2006-05-23 09:40:00,17.02,17.09,16.95,17.09,12100.0,16.708,16.7767,16.6392,16.7767,12100.0
2006-05-23 09:45:00,17.1,17.15,17.0,17.01,50500.0,16.7865,16.8356,16.6883,16.6981,50500.0
2006-05-23 09:50:00,16.99,16.99,16.94,16.95,9800.0,16.6785,16.6785,16.6294,16.6392,9800.0
2006-05-23 09:55:00,16.95,17.06,16.94,17.0,8000.0,16.6392,16.7472,16.6294,16.6883,8000.0
2006-05-23 10:00:00,17.0,17.05,16.95,16.95,51400.0,16.6883,16.7374,16.6392,16.6392,51400.0
2006-05-23 10:05:00,16.99,17.06,16.98,17.04,10100.0,16.6785,16.7472,16.6687,16.7276,10100.0
2006-05-23 10:10:00,17.06,17.06,16.98,17.0,13000.0,16.7472,16.7472,16.6687,16.6883,13000.0
2006-05-23 10:15:00,16.99,17.02,16.98,17.01,13200.0,16.6785,16.708,16.6687,16.6981,13200.0
2006-05-23 10:20:00,17.02,17.11,17.02,17.11,5800.0,16.708,16.7963,16.708,16.7963,5800.0
2006-05-23 10:25:00,17.11,17.14,17.07,17.1,8100.0,16.7963,16.8258,16.757,16.7865,8100.0
2006-05-23 10:30:00,17.13,17.19,17.11,17.17,8400.0,16.8159,16.8748,16.7963,16.8552,8400.0
2006-05-23 10:35:00,17.17,17.19,17.16,17.16,4900.0,16.8552,16.8748,16.8454,16.8454,4900.0
2006-05-23 10:40:00,17.16,17.18,17.13,17.14,6100.0,16.8454,16.865,16.8159,16.8258,6100.0
2006-05-23 10:45:00,17.14,17.14,17.07,17.07,6700.0,16.8258,16.8258,16.757,16.757,6700.0
2006-05-23 10:50:00,17.07,17.08,17.05,17.08,4300.0,16.757,16.7669,16.7374,16.7669,4300.0
2006-05-23 10:55:00,17.07,17.08,17.05,17.07,6300.0,16.757,16.7669,16.7374,16.757,6300.0
2006-05-23 11:00:00,17.05,17.07,17.02,17.06,7700.0,16.7374,16.757,16.708,16.7472,7700.0
2006-05-23 11:05:00,17.04,17.09,17.0,17.0,11200.0,16.7276,16.7767,16.6883,16.6883,11200.0
2006-05-23 11:10:00,17.0,17.1,17.0,17.08,5700.0,16.6883,16.7865,16.6883,16.7669,5700.0
2006-05-23 11:15:00,17.08,17.08,17.02,17.04,3300.0,16.7669,16.7669,16.708,16.7276,3300.0
2006-05-23 11:20:00,17.04,17.04,17.0,17.01,5900.0,16.7276,16.7276,16.6883,16.6981,5900.0
2006-05-23 11:25:00,17.0,17.04,17.0,17.02,9300.0,16.6883,16.7276,16.6883,16.708,9300.0
2006-05-23 11:30:00,17.04,17.04,16.96,16.97,17100.0,16.7276,16.7276,16.6491,16.6589,17100.0
2006-05-23 11:35:00,16.96,17.05,16.95,17.04,24100.0,16.6491,16.7374,16.6392,16.7276,24100.0
2006-05-23 11:40:00,17.04,17.06,17.03,17.04,15900.0,16.7276,16.7472,16.7178,16.7276,15900.0
2006-05-23 11:45:00,17.05,17.05,17.0,17.02,6600.0,16.7374,16.7374,16.6883,16.708,6600.0
2006-05-23 11:50:00,17.02,17.06,16.99,17.02,6500.0,16.708,16.7472,16.6785,16.708,6500.0
2006-05-23 11:55:00,17.02,17.02,16.91,16.91,5800.0,16.708,16.708,16.6,16.6,5800.0
2006-05-23 12:00:00,16.91,16.94,16.9,16.9,7000.0,16.6,16.6294,16.5902,16.5902,7000.0
2006-05-23 12:05:00,16.9,16.93,16.87,16.92,16300.0,16.5902,16.6196,16.5607,16.6098,16300.0
2006-05-23 12:10:00,16.91,16.92,16.89,16.92,29200.0,16.6,16.6098,16.5803,16.6098,29200.0
2006-05-23 12:15:00,16.91,16.94,16.91,16.91,20500.0,16.6,16.6294,16.6,16.6,20500.0
2006-05-23 12:20:00,16.91,16.94,16.9,16.9,12600.0,16.6,16.6294,16.5902,16.5902,12600.0
2006-05-23 12:25:00,16.9,16.93,16.9,16.91,4700.0,16.5902,16.6196,16.5902,16.6,4700.0
2006-05-23 12:30:00,16.92,16.95,16.9,16.9,10900.0,16.6098,16.6392,16.5902,16.5902,10900.0
2006-05-23 12:35:00,16.91,16.94,16.9,16.92,4400.0,16.6,16.6294,16.5902,16.6098,4400.0
2006-05-23 12:40:00,16.93,16.95,16.9,16.93,5500.0,16.6196,16.6392,16.5902,16.6196,5500.0
2006-05-23 12:45:00,16.92,16.95,16.92,16.95,3800.0,16.6098,16.6392,16.6098,16.6392,3800.0
2006-05-23 12:50:00,16.96,16.98,16.93,16.96,8800.0,16.6491,16.6687,16.6196,16.6491,8800.0
2006-05-23 12:55:00,16.94,16.98,16.94,16.97,2900.0,16.6294,16.6687,16.6294,16.6589,2900.0
2006-05-23 13:00:00,16.96,16.98,16.95,16.97,6500.0,16.6491,16.6687,16.6392,16.6589,6500.0
2006-05-23 13:05:00,16.98,16.98,16.96,16.97,7400.0,16.6687,16.6687,16.6491,16.6589,7400.0
2006-05-23 13:10:00,16.97,16.97,16.95,16.97,7400.0,16.6589,16.6589,16.6392,16.6589,7400.0
2006-05-23 13:15:00,16.97,16.97,16.95,16.97,7800.0,16.6589,16.6589,16.6392,16.6589,7800.0
2006-05-23 13:20:00,16.97,16.97,16.96,16.97,6200.0,16.6589,16.6589,16.6491,16.6589,6200.0
2006-05-23 13:25:00,16.95,16.96,16.94,16.95,5600.0,16.6392,16.6491,16.6294,16.6392,5600.0
2006-05-23 13:30:00,16.94,16.95,16.94,16.94,19300.0,16.6294,16.6392,16.6294,16.6294,19300.0
2006-05-23 13:35:00,16.95,16.95,16.89,16.92,107700.0,16.6392,16.6392,16.5803,16.6098,107700.0
2006-05-23 13:40:00,16.92,16.95,16.92,16.95,5200.0,16.6098,16.6392,16.6098,16.6392,5200.0
2006-05-23 13:45:00,16.95,16.95,16.89,16.91,18700.0,16.6392,16.6392,16.5803,16.6,18700.0
2006-05-23 13:50:00,16.91,16.93,16.85,16.91,14400.0,16.6,16.6196,16.5411,16.6,14400.0
2006-05-23 13:55:00,16.9,16.91,16.85,16.89,20300.0,16.5902,16.6,16.5411,16.5803,20300.0
2006-05-23 14:00:00,16.88,16.89,16.85,16.86,6300.0,16.5705,16.5803,16.5411,16.5509,6300.0
2006-05-23 14:05:00,16.86,16.87,16.83,16.83,10400.0,16.5509,16.5607,16.5214,16.5214,10400.0
2006-05-23 14:10:00,16.81,16.85,16.8,16.85,7300.0,16.5018,16.5411,16.492,16.5411,7300.0
2006-05-23 14:15:00,16.84,16.84,16.81,16.81,4600.0,16.5313,16.5313,16.5018,16.5018,4600.0
2006-05-23 14:20:00,16.8,16.84,16.77,16.78,11800.0,16.492,16.5313,16.4625,16.4724,11800.0
2006-05-23 14:25:00,16.78,16.78,16.73,16.76,4600.0,16.4724,16.4724,16.4233,16.4527,4600.0
2006-05-23 14:30:00,16.77,16.81,16.77,16.81,19000.0,16.4625,16.5018,16.4625,16.5018,19000.0
2006-05-23 14:35:00,16.8,16.85,16.75,16.75,10700.0,16.492,16.5411,16.4429,16.4429,10700.0
2006-05-23 14:40:00,16.77,16.78,16.75,16.76,16900.0,16.4625,16.4724,16.4429,16.4527,16900.0
2006-05-23 14:45:00,16.75,16.76,16.72,16.73,20600.0,16.4429,16.4527,16.4135,16.4233,20600.0
2006-05-23 14:50:00,16.73,16.75,16.71,16.74,10200.0,16.4233,16.4429,16.4036,16.4331,10200.0
2006-05-23 14:55:00,16.71,16.74,16.68,16.72,9100.0,16.4036,16.4331,16.3742,16.4135,9100.0
2006-05-23 15:00:00,16.7,16.71,16.66,16.7,7300.0,16.3938,16.4036,16.3546,16.3938,7300.0
2006-05-23 15:05:00,16.7,16.73,16.69,16.7,30100.0,16.3938,16.4233,16.384,16.3938,30100.0
2006-05-23 15:10:00,16.7,16.77,16.66,16.75,20500.0,16.3938,16.4625,16.3546,16.4429,20500.0
2006-05-23 15:15:00,16.75,16.8,16.75,16.8,13100.0,16.4429,16.492,16.4429,16.492,13100.0
2006-05-23 15:20:00,16.81,16.83,16.71,16.76,15000.0,16.5018,16.5214,16.4036,16.4527,15000.0
2006-05-23 15:25:00,16.75,16.78,16.7,16.72,8200.0,16.4429,16.4724,16.3938,16.4135,8200.0
2006-05-23 15:30:00,16.71,16.71,16.58,16.65,21900.0,16.4036,16.4036,16.276,16.3447,21900.0
2006-05-23 15:35:00,16.65,16.66,16.57,16.65,54100.0,16.3447,16.3546,16.2662,16.3447,54100.0
2006-05-23 15:40:00,16.61,16.63,16.53,16.54,16400.0,16.3055,16.3251,16.2269,16.2368,16400.0
2006-05-23 15:45:00,16.54,16.6,16.49,16.54,35600.0,16.2368,16.2957,16.1877,16.2368,35600.0
2006-05-23 15:50:00,16.53,16.53,16.45,16.45,21900.0,16.2269,16.2269,16.1484,16.1484,21900.0
2006-05-23 15:55:00,16.45,16.5,16.45,16.47,25700.0,16.1484,16.1975,16.1484,16.168,25700.0
2006-05-24 09:30:00,16.4,16.46,16.31,16.36,71800.0,16.0993,16.1582,16.011,16.0601,71800.0
2006-05-24 09:35:00,16.36,16.47,16.3,16.47,11600.0,16.0601,16.168,16.0012,16.168,11600.0
2006-05-24 09:40:00,16.46,16.47,16.37,16.47,5800.0,16.1582,16.168,16.0699,16.168,5800.0
2006-05-24 09:45:00,16.4,16.52,16.4,16.5,15400.0,16.0993,16.2171,16.0993,16.1975,15400.0
2006-05-24 09:50:00,16.5,16.6,16.42,16.42,46900.0,16.1975,16.2957,16.119,16.119,46900.0
2006-05-24 09:55:00,16.45,16.51,16.42,16.5,93200.0,16.1484,16.2073,16.119,16.1975,93200.0
2006-05-24 10:00:00,16.46,16.52,16.44,16.52,22600.0,16.1582,16.2171,16.1386,16.2171,22600.0
2006-05-24 10:05:00,16.51,16.59,16.48,16.59,11700.0,16.2073,16.2858,16.1779,16.2858,11700.0
2006-05-24 10:10:00,16.59,16.61,16.53,16.53,52200.0,16.2858,16.3055,16.2269,16.2269,52200.0
2006-05-24 10:15:00,16.54,16.58,16.49,16.57,9000.0,16.2368,16.276,16.1877,16.2662,9000.0
2006-05-24 10:20:00,16.57,16.62,16.45,16.54,18800.0,16.2662,16.3153,16.1484,16.2368,18800.0
2006-05-24 10:25:00,16.55,16.59,16.46,16.59,13500.0,16.2466,16.2858,16.1582,16.2858,13500.0
2006-05-24 10:30:00,16.59,16.6,16.48,16.58,12100.0,16.2858,16.2957,16.1779,16.276,12100.0
2006-05-24 10:35:00,16.58,16.69,16.58,16.6,16000.0,16.276,16.384,16.276,16.2957,16000.0
2006-05-24 10:40:00,16.6,16.6,16.51,16.51,37600.0,16.2957,16.2957,16.2073,16.2073,37600.0
2006-05-24 10:45:00,16.5,16.52,16.46,16.49,11400.0,16.1975,16.2171,16.1582,16.1877,11400.0
2006-05-24 10:50:00,16.49,16.5,16.44,16.48,15400.0,16.1877,16.1975,16.1386,16.1779,15400.0
2006-05-24 10:55:00,16.48,16.49,16.45,16.49,12500.0,16.1779,16.1877,16.1484,16.1877,12500.0
2006-05-24 11:00:00,16.49,16.5,16.38,16.42,49300.0,16.1877,16.1975,16.0797,16.119,49300.0
2006-05-24 11:05:00,16.42,16.45,16.41,16.41,9600.0,16.119,16.1484,16.1091,16.1091,9600.0
2006-05-24 11:10:00,16.44,16.46,16.43,16.44,4800.0,16.1386,16.1582,16.1288,16.1386,4800.0
2006-05-24 11:15:00,16.44,16.44,16.39,16.42,20400.0,16.1386,16.1386,16.0895,16.119,20400.0
2006-05-24 11:20:00,16.4,16.42,16.38,16.41,14700.0,16.0993,16.119,16.0797,16.1091,14700.0
2006-05-24 11:25:00,16.42,16.43,16.28,16.29,13900.0,16.119,16.1288,15.9815,15.9913,13900.0
2006-05-24 11:30:00,16.28,16.3,16.2,16.22,28900.0,15.9815,16.0012,15.903,15.9226,28900.0
2006-05-24 11:35:00,16.22,16.23,16.21,16.21,10000.0,15.9226,15.9324,15.9128,15.9128,10000.0
2006-05-24 11:40:00,16.22,16.25,16.2,16.23,18200.0,15.9226,15.9521,15.903,15.9324,18200.0
2006-05-24 11:45:00,16.23,16.28,16.23,16.23,6800.0,15.9324,15.9815,15.9324,15.9324,6800.0
2006-05-24 11:50:00,16.2,16.32,16.2,16.31,7000.0,15.903,16.0208,15.903,16.011,7000.0
2006-05-24 11:55:00,16.34,16.38,16.33,16.35,6600.0,16.0404,16.0797,16.0306,16.0502,6600.0
2006-05-24 12:00:00,16.32,16.34,16.28,16.34,5400.0,16.0208,16.0404,15.9815,16.0404,5400.0
2006-05-24 12:05:00,16.35,16.45,16.34,16.35,42400.0,16.0502,16.1484,16.0404,16.0502,42400.0
2006-05-24 12:10:00,16.34,16.37,16.27,16.27,5400.0,16.0404,16.0699,15.9717,15.9717,5400.0
2006-05-24 12:15:00,16.27,16.3,16.27,16.28,5900.0,15.9717,16.0012,15.9717,15.9815,5900.0
2006-05-24 12:20:00,16.27,16.27,16.2,16.2,16400.0,15.9717,15.9717,15.903,15.903,16400.0
2006-05-24 12:25:00,16.19,16.23,16.18,16.21,18000.0,15.8932,15.9324,15.8834,15.9128,18000.0
2006-05-24 12:30:00,16.21,16.22,16.19,16.19,5300.0,15.9128,15.9226,15.8932,15.8932,5300.0
2006-05-24 12:35:00,16.19,16.22,16.1,16.11,24700.0,15.8932,15.9226,15.8048,15.8146,24700.0
2006-05-24 12:40:00,16.12,16.13,16.03,16.05,35500.0,15.8245,15.8343,15.7361,15.7557,35500.0
2006-05-24 12:45:00,16.05,16.17,16.05,16.17,30100.0,15.7557,15.8735,15.7557,15.8735,30100.0
2006-05-24 12:50:00,16.17,16.17,16.09,16.13,11600.0,15.8735,15.8735,15.795,15.8343,11600.0
2006-05-24 12:55:00,16.13,16.13,16.03,16.05,9600.0,15.8343,15.8343,15.7361,15.7557,9600.0
2006-05-24 13:00:00,16.01,16.04,15.89,15.94,61600.0,15.7165,15.7459,15.5987,15.6478,61600.0
2006-05-24 13:05:00,15.94,16.06,15.89,15.97,24400.0,15.6478,15.7656,15.5987,15.6772,24400.0
2006-05-24 13:10:00,15.97,16.02,15.92,15.96,16500.0,15.6772,15.7263,15.6281,15.6674,16500.0
2006-05-24 13:15:00,15.95,15.95,15.86,15.94,16800.0,15.6576,15.6576,15.5692,15.6478,16800.0
2006-05-24 13:20:00,15.88,15.93,15.86,15.9,19800.0,15.5889,15.6379,15.5692,15.6085,19800.0
2006-05-24 13:25:00,15.9,16.01,15.85,15.88,40000.0,15.6085,15.7165,15.5594,15.5889,40000.0
2006-05-24 13:30:00,15.92,15.96,15.88,15.89,38900.0,15.6281,15.6674,15.5889,15.5987,38900.0
2006-05-24 13:35:00,15.88,15.95,15.84,15.93,21500.0,15.5889,15.6576,15.5496,15.6379,21500.0
2006-05-24 13:40:00,15.94,15.95,15.85,15.91,10900.0,15.6478,15.6576,15.5594,15.6183,10900.0
2006-05-24 13:45:00,15.91,16.0,15.91,15.99,32600.0,15.6183,15.7067,15.6183,15.6968,32600.0
2006-05-24 13:50:00,16.0,16.06,15.99,16.0,47500.0,15.7067,15.7656,15.6968,15.7067,47500.0
2006-05-24 13:55:00,16.02,16.13,16.02,16.09,28300.0,15.7263,15.8343,15.7263,15.795,28300.0
2006-05-24 14:00:00,16.08,16.11,16.02,16.11,12400.0,15.7852,15.8146,15.7263,15.8146,12400.0
2006-05-24 14:05:00,16.13,16.15,16.0,16.0,17400.0,15.8343,15.8539,15.7067,15.7067,17400.0
2006-05-24 14:10:00,16.0,16.07,15.97,16.07,10700.0,15.7067,15.7754,15.6772,15.7754,10700.0
2006-05-24 14:15:00,16.04,16.08,16.01,16.05,9800.0,15.7459,15.7852,15.7165,15.7557,9800.0
2006-05-24 14:20:00,16.06,16.06,16.0,16.02,25300.0,15.7656,15.7656,15.7067,15.7263,25300.0
2006-05-24 14:25:00,16.02,16.06,15.9,15.96,33300.0,15.7263,15.7656,15.6085,15.6674,33300.0
2006-05-24 14:30:00,15.98,16.09,15.95,16.04,39900.0,15.687,15.795,15.6576,15.7459,39900.0
2006-05-24 14:35:00,16.03,16.1,16.01,16.08,43100.0,15.7361,15.8048,15.7165,15.7852,43100.0
2006-05-24 14:40:00,16.09,16.15,16.08,16.12,9800.0,15.795,15.8539,15.7852,15.8245,9800.0
2006-05-24 14:45:00,16.14,16.14,16.04,16.12,36900.0,15.8441,15.8441,15.7459,15.8245,36900.0
2006-05-24 14:50:00,16.11,16.14,16.08,16.14,26400.0,15.8146,15.8441,15.7852,15.8441,26400.0
2006-05-24 14:55:00,16.14,16.19,16.11,16.11,12200.0,15.8441,15.8932,15.8146,15.8146,12200.0
2006-05-24 15:00:00,16.11,16.15,16.11,16.12,25700.0,15.8146,15.8539,15.8146,15.8245,25700.0
2006-05-24 15:05:00,16.12,16.18,16.11,16.16,29200.0,15.8245,15.8834,15.8146,15.8637,29200.0
2006-05-24 15:10:00,16.15,16.15,16.09,16.1,16400.0,15.8539,15.8539,15.795,15.8048,16400.0
2006-05-24 15:15:00,16.11,16.13,16.0,16.03,25900.0,15.8146,15.8343,15.7067,15.7361,25900.0
2006-05-24 15:20:00,16.04,16.07,16.0,16.02,15200.0,15.7459,15.7754,15.7067,15.7263,15200.0
2006-05-24 15:25:00,16.02,16.08,16.02,16.06,7600.0,15.7263,15.7852,15.7263,15.7656,7600.0
2006-05-24 15:30:00,16.06,16.1,16.05,16.05,18900.0,15.7656,15.8048,15.7557,15.7557,18900.0
2006-05-24 15:35:00,16.06,16.1,16.05,16.1,50700.0,15.7656,15.8048,15.7557,15.8048,50700.0
2006-05-24 15:40:00,16.1,16.26,16.09,16.26,42300.0,15.8048,15.9619,15.795,15.9619,42300.0
2006-05-24 15:45:00,16.26,16.28,16.21,16.28,21000.0,15.9619,15.9815,15.9128,15.9815,21000.0
2006-05-24 15:50:00,16.27,16.28,16.22,16.25,21300.0,15.9717,15.9815,15.9226,15.9521,21300.0
2006-05-24 15:55:00,16.25,16.25,16.21,16.22,28500.0,15.9521,15.9521,15.9128,15.9226,28500.0
2006-05-25 09:30:00,16.44,16.5,16.3,16.33,32600.0,16.1386,16.1975,16.0012,16.0306,32600.0
2006-05-25 09:35:00,16.34,16.41,16.3,16.33,8300.0,16.0404,16.1091,16.0012,16.0306,8300.0
2006-05-25 09:40:00,16.35,16.35,16.25,16.3,40700.0,16.0502,16.0502,15.9521,16.0012,40700.0
2006-05-25 09:45:00,16.3,16.32,16.27,16.29,39900.0,16.0012,16.0208,15.9717,15.9913,39900.0
2006-05-25 09:50:00,16.27,16.3,16.25,16.25,35400.0,15.9717,16.0012,15.9521,15.9521,35400.0
2006-05-25 09:55:00,16.25,16.3,16.23,16.28,17500.0,15.9521,16.0012,15.9324,15.9815,17500.0
2006-05-25 10:00:00,16.28,16.29,16.21,16.21,13100.0,15.9815,15.9913,15.9128,15.9128,13100.0
2006-05-25 10:05:00,16.24,16.3,16.22,16.28,18100.0,15.9423,16.0012,15.9226,15.9815,18100.0
2006-05-25 10:10:00,16.28,16.28,16.19,16.25,9600.0,15.9815,15.9815,15.8932,15.9521,9600.0
2006-05-25 10:15:00,16.26,16.27,16.2,16.27,7000.0,15.9619,15.9717,15.903,15.9717,7000.0
2006-05-25 10:20:00,16.25,16.29,16.24,16.24,12300.0,15.9521,15.9913,15.9423,15.9423,12300.0
2006-05-25 10:25:00,16.26,16.3,16.26,16.28,17400.0,15.9619,16.0012,15.9619,15.9815,17400.0
2006-05-25 10:30:00,16.27,16.36,16.27,16.36,11100.0,15.9717,16.0601,15.9717,16.0601,11100.0
2006-05-25 10:35:00,16.37,16.37,16.26,16.26,7500.0,16.0699,16.0699,15.9619,15.9619,7500.0
2006-05-25 10:40:00,16.24,16.27,16.24,16.27,4000.0,15.9423,15.9717,15.9423,15.9717,4000.0
2006-05-25 10:45:00,16.27,16.28,16.22,16.24,6900.0,15.9717,15.9815,15.9226,15.9423,6900.0
2006-05-25 10:50:00,16.24,16.26,16.22,16.25,5900.0,15.9423,15.9619,15.9226,15.9521,5900.0
2006-05-25 10:55:00,16.24,16.27,16.23,16.24,7700.0,15.9423,15.9717,15.9324,15.9423,7700.0
2006-05-25 11:00:00,16.24,16.26,16.21,16.25,8800.0,15.9423,15.9619,15.9128,15.9521,8800.0
2006-05-25 11:05:00,16.25,16.29,16.23,16.28,10500.0,15.9521,15.9913,15.9324,15.9815,10500.0
2006-05-25 11:10:00,16.29,16.34,16.28,16.32,30400.0,15.9913,16.0404,15.9815,16.0208,30400.0
2006-05-25 11:15:00,16.31,16.33,16.31,16.32,3400.0,16.011,16.0306,16.011,16.0208,3400.0
2006-05-25 11:20:00,16.32,16.33,16.3,16.3,12500.0,16.0208,16.0306,16.0012,16.0012,12500.0
2006-05-25 11:25:00,16.31,16.35,16.3,16.35,8300.0,16.011,16.0502,16.0012,16.0502,8300.0
2006-05-25 11:30:00,16.35,16.4,16.35,16.38,4500.0,16.0502,16.0993,16.0502,16.0797,4500.0
2006-05-25 11:35:00,16.37,16.39,16.32,16.32,10200.0,16.0699,16.0895,16.0208,16.0208,10200.0
2006-05-25 11:40:00,16.32,16.38,16.32,16.38,19200.0,16.0208,16.0797,16.0208,16.0797,19200.0
2006-05-25 11:45:00,16.38,16.43,16.37,16.39,8300.0,16.0797,16.1288,16.0699,16.0895,8300.0
2006-05-25 11:50:00,16.4,16.4,16.35,16.38,1700.0,16.0993,16.0993,16.0502,16.0797,1700.0
2006-05-25 11:55:00,16.36,16.38,16.33,16.38,18600.0,16.0601,16.0797,16.0306,16.0797,18600.0
2006-05-25 12:00:00,16.38,16.38,16.3,16.31,11100.0,16.0797,16.0797,16.0012,16.011,11100.0
2006-05-25 12:05:00,16.29,16.32,16.29,16.32,20400.0,15.9913,16.0208,15.9913,16.0208,20400.0
2006-05-25 12:10:00,16.32,16.33,16.32,16.32,2900.0,16.0208,16.0306,16.0208,16.0208,2900.0
2006-05-25 12:15:00,16.31,16.32,16.3,16.31,9000.0,16.011,16.0208,16.0012,16.011,9000.0
2006-05-25 12:20:00,16.32,16.38,16.32,16.38,13800.0,16.0208,16.0797,16.0208,16.0797,13800.0
2006-05-25 12:25:00,16.37,16.37,16.35,16.35,1800.0,16.0699,16.0699,16.0502,16.0502,1800.0
2006-05-25 12:30:00,16.36,16.37,16.32,16.32,24300.0,16.0601,16.0699,16.0208,16.0208,24300.0
2006-05-25 12:35:00,16.34,16.35,16.33,16.34,6900.0,16.0404,16.0502,16.0306,16.0404,6900.0
2006-05-25 12:40:00,16.35,16.36,16.33,16.33,3900.0,16.0502,16.0601,16.0306,16.0306,3900.0
2006-05-25 12:45:00,16.34,16.36,16.34,16.36,1700.0,16.0404,16.0601,16.0404,16.0601,1700.0
2006-05-25 12:50:00,16.36,16.36,16.35,16.35,3700.0,16.0601,16.0601,16.0502,16.0502,3700.0
2006-05-25 12:55:00,16.35,16.38,16.35,16.38,5000.0,16.0502,16.0797,16.0502,16.0797,5000.0
2006-05-25 13:00:00,16.37,16.38,16.37,16.38,3000.0,16.0699,16.0797,16.0699,16.0797,3000.0
2006-05-25 13:05:00,16.38,16.4,16.37,16.39,4600.0,16.0797,16.0993,16.0699,16.0895,4600.0
2006-05-25 13:10:00,16.38,16.4,16.38,16.4,3800.0,16.0797,16.0993,16.0797,16.0993,3800.0
2006-05-25 13:15:00,16.39,16.4,16.38,16.4,6900.0,16.0895,16.0993,16.0797,16.0993,6900.0
2006-05-25 13:20:00,16.4,16.41,16.38,16.39,20500.0,16.0993,16.1091,16.0797,16.0895,20500.0
2006-05-25 13:25:00,16.39,16.4,16.38,16.4,12400.0,16.0895,16.0993,16.0797,16.0993,12400.0
2006-05-25 13:30:00,16.4,16.4,16.37,16.4,5800.0,16.0993,16.0993,16.0699,16.0993,5800.0
2006-05-25 13:35:00,16.4,16.4,16.37,16.4,4600.0,16.0993,16.0993,16.0699,16.0993,4600.0
2006-05-25 13:40:00,16.4,16.4,16.38,16.39,24500.0,16.0993,16.0993,16.0797,16.0895,24500.0
2006-05-25 13:45:00,16.39,16.41,16.39,16.41,19500.0,16.0895,16.1091,16.0895,16.1091,19500.0
2006-05-25 13:50:00,16.42,16.42,16.4,16.42,5400.0,16.119,16.119,16.0993,16.119,5400.0
2006-05-25 13:55:00,16.41,16.47,16.41,16.47,18400.0,16.1091,16.168,16.1091,16.168,18400.0
2006-05-25 14:00:00,16.47,16.48,16.47,16.47,3000.0,16.168,16.1779,16.168,16.168,3000.0
2006-05-25 14:05:00,16.46,16.46,16.38,16.4,23500.0,16.1582,16.1582,16.0797,16.0993,23500.0
2006-05-25 14:10:00,16.39,16.39,16.37,16.38,3800.0,16.0895,16.0895,16.0699,16.0797,3800.0
2006-05-25 14:15:00,16.38,16.4,16.36,16.36,10500.0,16.0797,16.0993,16.0601,16.0601,10500.0
2006-05-25 14:20:00,16.37,16.41,16.36,16.41,23900.0,16.0699,16.1091,16.0601,16.1091,23900.0
2006-05-25 14:25:00,16.42,16.45,16.38,16.4,9800.0,16.119,16.1484,16.0797,16.0993,9800.0
2006-05-25 14:30:00,16.4,16.42,16.38,16.41,34100.0,16.0993,16.119,16.0797,16.1091,34100.0
2006-05-25 14:35:00,16.41,16.41,16.36,16.37,7700.0,16.1091,16.1091,16.0601,16.0699,7700.0
2006-05-25 14:40:00,16.37,16.38,16.36,16.37,6000.0,16.0699,16.0797,16.0601,16.0699,6000.0
2006-05-25 14:45:00,16.36,16.36,16.33,16.35,9600.0,16.0601,16.0601,16.0306,16.0502,9600.0
2006-05-25 14:50:00,16.33,16.35,16.3,16.35,9300.0,16.0306,16.0502,16.0012,16.0502,9300.0
2006-05-25 14:55:00,16.35,16.36,16.33,16.33,9700.0,16.0502,16.0601,16.0306,16.0306,9700.0
2006-05-25 15:00:00,16.3,16.3,16.28,16.28,28700.0,16.0012,16.0012,15.9815,15.9815,28700.0
2006-05-25 15:05:00,16.28,16.3,16.26,16.3,8200.0,15.9815,16.0012,15.9619,16.0012,8200.0
2006-05-25 15:10:00,16.29,16.31,16.27,16.31,9600.0,15.9913,16.011,15.9717,16.011,9600.0
2006-05-25 15:15:00,16.31,16.35,16.3,16.34,7800.0,16.011,16.0502,16.0012,16.0404,7800.0
2006-05-25 15:20:00,16.34,16.34,16.33,16.33,2900.0,16.0404,16.0404,16.0306,16.0306,2900.0
2006-05-25 15:25:00,16.33,16.36,16.3,16.32,11600.0,16.0306,16.0601,16.0012,16.0208,11600.0
2006-05-25 15:30:00,16.33,16.36,16.32,16.33,11700.0,16.0306,16.0601,16.0208,16.0306,11700.0
2006-05-25 15:35:00,16.33,16.35,16.32,16.32,10100.0,16.0306,16.0502,16.0208,16.0208,10100.0
2006-05-25 15:40:00,16.33,16.35,16.32,16.33,20000.0,16.0306,16.0502,16.0208,16.0306,20000.0
2006-05-25 15:45:00,16.33,16.37,16.33,16.36,58600.0,16.0306,16.0699,16.0306,16.0601,58600.0
2006-05-25 15:50:00,16.37,16.42,16.37,16.42,25500.0,16.0699,16.119,16.0699,16.119,25500.0
2006-05-25 15:55:00,16.42,16.48,16.42,16.46,37900.0,16.119,16.1779,16.119,16.1582,37900.0
2006-05-26 09:30:00,16.55,16.62,16.46,16.53,13200.0,16.2466,16.3153,16.1582,16.2269,13200.0
2006-05-26 09:35:00,16.58,16.66,16.58,16.63,3500.0,16.276,16.3546,16.276,16.3251,3500.0
2006-05-26 09:40:00,16.59,16.75,16.59,16.75,5200.0,16.2858,16.4429,16.2858,16.4429,5200.0
2006-05-26 09:45:00,16.73,16.73,16.62,16.62,3700.0,16.4233,16.4233,16.3153,16.3153,3700.0
2006-05-26 09:50:00,16.57,16.63,16.56,16.62,3700.0,16.2662,16.3251,16.2564,16.3153,3700.0
2006-05-26 09:55:00,16.65,16.65,16.52,16.57,1000.0,16.3447,16.3447,16.2171,16.2662,1000.0
2006-05-26 10:00:00,16.52,16.62,16.52,16.59,4200.0,16.2171,16.3153,16.2171,16.2858,4200.0
2006-05-26 10:05:00,16.55,16.59,16.54,16.56,15400.0,16.2466,16.2858,16.2368,16.2564,15400.0
2006-05-26 10:10:00,16.56,16.59,16.53,16.59,5500.0,16.2564,16.2858,16.2269,16.2858,5500.0
2006-05-26 10:15:00,16.58,16.62,16.56,16.57,5600.0,16.276,16.3153,16.2564,16.2662,5600.0
2006-05-26 10:20:00,16.59,16.59,16.53,16.54,4300.0,16.2858,16.2858,16.2269,16.2368,4300.0
2006-05-26 10:25:00,16.54,16.56,16.51,16.51,5400.0,16.2368,16.2564,16.2073,16.2073,5400.0
2006-05-26 10:30:00,16.52,16.54,16.52,16.54,2600.0,16.2171,16.2368,16.2171,16.2368,2600.0
2006-05-26 10:35:00,16.52,16.52,16.46,16.5,6400.0,16.2171,16.2171,16.1582,16.1975,6400.0
2006-05-26 10:40:00,16.46,16.51,16.46,16.51,5600.0,16.1582,16.2073,16.1582,16.2073,5600.0
2006-05-26 10:45:00,16.5,16.51,16.46,16.49,8200.0,16.1975,16.2073,16.1582,16.1877,8200.0
2006-05-26 10:50:00,16.52,16.55,16.52,16.53,3900.0,16.2171,16.2466,16.2171,16.2269,3900.0
2006-05-26 10:55:00,16.53,16.55,16.53,16.55,1200.0,16.2269,16.2466,16.2269,16.2466,1200.0
2006-05-26 11:00:00,16.55,16.55,16.53,16.53,2100.0,16.2466,16.2466,16.2269,16.2269,2100.0
2006-05-26 11:05:00,16.54,16.58,16.54,16.58,3400.0,16.2368,16.276,16.2368,16.276,3400.0
2006-05-26 11:10:00,16.58,16.6,16.58,16.59,5900.0,16.276,16.2957,16.276,16.2858,5900.0
2006-05-26 11:15:00,16.59,16.6,16.58,16.59,3700.0,16.2858,16.2957,16.276,16.2858,3700.0
2006-05-26 11:20:00,16.6,16.66,16.6,16.66,11900.0,16.2957,16.3546,16.2957,16.3546,11900.0
2006-05-26 11:25:00,16.67,16.67,16.64,16.64,1900.0,16.3644,16.3644,16.3349,16.3349,1900.0
2006-05-26 11:30:00,16.63,16.64,16.63,16.64,1500.0,16.3251,16.3349,16.3251,16.3349,1500.0
2006-05-26 11:35:00,16.66,16.73,16.66,16.73,5100.0,16.3546,16.4233,16.3546,16.4233,5100.0
2006-05-26 11:40:00,16.72,16.75,16.71,16.74,3700.0,16.4135,16.4429,16.4036,16.4331,3700.0
2006-05-26 11:45:00,16.75,16.75,16.65,16.65,8800.0,16.4429,16.4429,16.3447,16.3447,8800.0
2006-05-26 11:50:00,16.66,16.66,16.63,16.64,1600.0,16.3546,16.3546,16.3251,16.3349,1600.0
2006-05-26 11:55:00,16.62,16.66,16.62,16.63,2500.0,16.3153,16.3546,16.3153,16.3251,2500.0
2006-05-26 12:00:00,16.64,16.66,16.64,16.66,1400.0,16.3349,16.3546,16.3349,16.3546,1400.0
2006-05-26 12:05:00,16.64,16.64,16.61,16.61,4400.0,16.3349,16.3349,16.3055,16.3055,4400.0
2006-05-26 12:10:00,16.59,16.61,16.55,16.55,11900.0,16.2858,16.3055,16.2466,16.2466,11900.0
2006-05-26 12:15:00,16.55,16.59,16.55,16.59,2900.0,16.2466,16.2858,16.2466,16.2858,2900.0
2006-05-26 12:20:00,16.6,16.61,16.57,16.57,800.0,16.2957,16.3055,16.2662,16.2662,800.0
2006-05-26 12:25:00,16.58,16.6,16.57,16.57,1800.0,16.276,16.2957,16.2662,16.2662,1800.0
2006-05-26 12:30:00,16.57,16.58,16.57,16.58,600.0,16.2662,16.276,16.2662,16.276,600.0
2006-05-26 12:35:00,16.57,16.57,16.55,16.55,1500.0,16.2662,16.2662,16.2466,16.2466,1500.0
2006-05-26 12:40:00,16.57,16.58,16.56,16.57,900.0,16.2662,16.276,16.2564,16.2662,900.0
2006-05-26 12:45:00,16.57,16.58,16.57,16.57,1700.0,16.2662,16.276,16.2662,16.2662,1700.0
2006-05-26 12:50:00,16.57,16.6,16.56,16.58,10600.0,16.2662,16.2957,16.2564,16.276,10600.0
2006-05-26 12:55:00,16.6,16.62,16.59,16.6,7100.0,16.2957,16.3153,16.2858,16.2957,7100.0
2006-05-26 13:00:00,16.6,16.6,16.59,16.59,1700.0,16.2957,16.2957,16.2858,16.2858,1700.0
2006-05-26 13:05:00,16.59,16.61,16.58,16.58,3900.0,16.2858,16.3055,16.276,16.276,3900.0
2006-05-26 13:10:00,16.6,16.6,16.59,16.59,3100.0,16.2957,16.2957,16.2858,16.2858,3100.0
2006-05-26 13:15:00,16.61,16.61,16.61,16.61,700.0,16.3055,16.3055,16.3055,16.3055,700.0
2006-05-26 13:20:00,16.61,16.61,16.61,16.61,800.0,16.3055,16.3055,16.3055,16.3055,800.0
2006-05-26 13:25:00,16.6,16.62,16.6,16.6,1900.0,16.2957,16.3153,16.2957,16.2957,1900.0
2006-05-26 13:30:00,16.6,16.62,16.6,16.62,13900.0,16.2957,16.3153,16.2957,16.3153,13900.0
2006-05-26 13:35:00,16.61,16.62,16.6,16.61,2100.0,16.3055,16.3153,16.2957,16.3055,2100.0
2006-05-26 13:40:00,16.61,16.66,16.6,16.65,29100.0,16.3055,16.3546,16.2957,16.3447,29100.0
2006-05-26 13:45:00,16.65,16.69,16.65,16.69,4400.0,16.3447,16.384,16.3447,16.384,4400.0
2006-05-26 13:50:00,16.69,16.69,16.62,16.64,7800.0,16.384,16.384,16.3153,16.3349,7800.0
2006-05-26 13:55:00,16.65,16.65,16.64,16.64,600.0,16.3447,16.3447,16.3349,16.3349,600.0
2006-05-26 14:00:00,16.65,16.66,16.64,16.66,2100.0,16.3447,16.3546,16.3349,16.3546,2100.0
2006-05-26 14:05:00,16.67,16.68,16.67,16.67,1400.0,16.3644,16.3742,16.3644,16.3644,1400.0
2006-05-26 14:10:00,16.67,16.7,16.67,16.7,9500.0,16.3644,16.3938,16.3644,16.3938,9500.0
2006-05-26 14:15:00,16.69,16.7,16.57,16.6,40500.0,16.384,16.3938,16.2662,16.2957,40500.0
2006-05-26 14:20:00,16.6,16.65,16.6,16.65,14400.0,16.2957,16.3447,16.2957,16.3447,14400.0
2006-05-26 14:25:00,16.66,16.66,16.62,16.64,4100.0,16.3546,16.3546,16.3153,16.3349,4100.0
2006-05-26 14:30:00,16.64,16.67,16.64,16.66,3800.0,16.3349,16.3644,16.3349,16.3546,3800.0
2006-05-26 14:35:00,16.66,16.69,16.66,16.69,2600.0,16.3546,16.384,16.3546,16.384,2600.0
2006-05-26 14:40:00,16.67,16.68,16.6,16.6,7000.0,16.3644,16.3742,16.2957,16.2957,7000.0
2006-05-26 14:45:00,16.62,16.65,16.62,16.65,4000.0,16.3153,16.3447,16.3153,16.3447,4000.0
2006-05-26 14:50:00,16.64,16.67,16.62,16.62,12100.0,16.3349,16.3644,16.3153,16.3153,12100.0
2006-05-26 14:55:00,16.62,16.62,16.57,16.58,5700.0,16.3153,16.3153,16.2662,16.276,5700.0
2006-05-26 15:00:00,16.57,16.62,16.57,16.62,5400.0,16.2662,16.3153,16.2662,16.3153,5400.0
2006-05-26 15:05:00,16.63,16.63,16.6,16.6,3700.0,16.3251,16.3251,16.2957,16.2957,3700.0
2006-05-26 15:10:00,16.6,16.61,16.57,16.59,6000.0,16.2957,16.3055,16.2662,16.2858,6000.0
2006-05-26 15:15:00,16.58,16.6,16.56,16.57,5700.0,16.276,16.2957,16.2564,16.2662,5700.0
2006-05-26 15:20:00,16.57,16.57,16.5,16.56,11000.0,16.2662,16.2662,16.1975,16.2564,11000.0
2006-05-26 15:25:00,16.56,16.58,16.55,16.56,8300.0,16.2564,16.276,16.2466,16.2564,8300.0
2006-05-26 15:30:00,16.56,16.58,16.56,16.57,6900.0,16.2564,16.276,16.2564,16.2662,6900.0
2006-05-26 15:35:00,16.56,16.57,16.56,16.57,2200.0,16.2564,16.2662,16.2564,16.2662,2200.0
2006-05-26 15:40:00,16.56,16.56,16.49,16.52,33300.0,16.2564,16.2564,16.1877,16.2171,33300.0
2006-05-26 15:45:00,16.53,16.55,16.52,16.53,9800.0,16.2269,16.2466,16.2171,16.2269,9800.0
2006-05-26 15:50:00,16.53,16.59,16.53,16.54,23700.0,16.2269,16.2858,16.2269,16.2368,23700.0
2006-05-26 15:55:00,16.53,16.59,16.52,16.53,32000.0,16.2269,16.2858,16.2171,16.2269,32000.0
2006-05-30 09:30:00,16.4,16.4,16.22,16.22,14500.0,16.0993,16.0993,15.9226,15.9226,14500.0
2006-05-30 09:35:00,16.21,16.45,16.21,16.4,5700.0,15.9128,16.1484,15.9128,16.0993,5700.0
2006-05-30 09:40:00,16.37,16.45,16.29,16.32,3200.0,16.0699,16.1484,15.9913,16.0208,3200.0
2006-05-30 09:45:00,16.32,16.32,16.14,16.18,10700.0,16.0208,16.0208,15.8441,15.8834,10700.0
2006-05-30 09:50:00,16.19,16.36,16.11,16.13,11700.0,15.8932,16.0601,15.8146,15.8343,11700.0
2006-05-30 09:55:00,16.15,16.26,16.13,16.26,2500.0,15.8539,15.9619,15.8343,15.9619,2500.0
2006-05-30 10:00:00,16.19,16.22,16.11,16.22,3400.0,15.8932,15.9226,15.8146,15.9226,3400.0
2006-05-30 10:05:00,16.16,16.23,16.15,16.21,5100.0,15.8637,15.9324,15.8539,15.9128,5100.0
2006-05-30 10:10:00,16.21,16.23,16.18,16.18,8900.0,15.9128,15.9324,15.8834,15.8834,8900.0
2006-05-30 10:15:00,16.17,16.22,16.17,16.2,2200.0,15.8735,15.9226,15.8735,15.903,2200.0
2006-05-30 10:20:00,16.19,16.24,16.18,16.22,7400.0,15.8932,15.9423,15.8834,15.9226,7400.0
2006-05-30 10:25:00,16.22,16.24,16.13,16.16,7000.0,15.9226,15.9423,15.8343,15.8637,7000.0
2006-05-30 10:30:00,16.15,16.21,16.15,16.19,7400.0,15.8539,15.9128,15.8539,15.8932,7400.0
2006-05-30 10:35:00,16.17,16.25,16.13,16.22,7400.0,15.8735,15.9521,15.8343,15.9226,7400.0
2006-05-30 10:40:00,16.21,16.25,16.16,16.22,8600.0,15.9128,15.9521,15.8637,15.9226,8600.0
2006-05-30 10:45:00,16.22,16.25,16.19,16.22,2300.0,15.9226,15.9521,15.8932,15.9226,2300.0
2006-05-30 10:50:00,16.24,16.25,16.22,16.23,3700.0,15.9423,15.9521,15.9226,15.9324,3700.0
2006-05-30 10:55:00,16.25,16.25,16.21,16.21,2500.0,15.9521,15.9521,15.9128,15.9128,2500.0
2006-05-30 11:00:00,16.22,16.24,16.18,16.2,10600.0,15.9226,15.9423,15.8834,15.903,10600.0
2006-05-30 11:05:00,16.19,16.25,16.15,16.24,6800.0,15.8932,15.9521,15.8539,15.9423,6800.0
2006-05-30 11:10:00,16.25,16.31,16.25,16.31,41400.0,15.9521,16.011,15.9521,16.011,41400.0
2006-05-30 11:15:00,16.28,16.28,16.23,16.24,26100.0,15.9815,15.9815,15.9324,15.9423,26100.0
2006-05-30 11:20:00,16.23,16.29,16.23,16.28,40400.0,15.9324,15.9913,15.9324,15.9815,40400.0
2006-05-30 11:25:00,16.27,16.27,16.26,16.26,3100.0,15.9717,15.9717,15.9619,15.9619,3100.0
2006-05-30 11:30:00,16.27,16.3,16.25,16.3,5600.0,15.9717,16.0012,15.9521,16.0012,5600.0
2006-05-30 11:35:00,16.3,16.3,16.25,16.3,6400.0,16.0012,16.0012,15.9521,16.0012,6400.0
2006-05-30 11:40:00,16.29,16.29,16.23,16.24,34100.0,15.9913,15.9913,15.9324,15.9423,34100.0
2006-05-30 11:45:00,16.23,16.23,16.16,16.16,5800.0,15.9324,15.9324,15.8637,15.8637,5800.0
2006-05-30 11:50:00,16.16,16.17,16.14,16.16,6700.0,15.8637,15.8735,15.8441,15.8637,6700.0
2006-05-30 11:55:00,16.18,16.23,16.16,16.22,7900.0,15.8834,15.9324,15.8637,15.9226,7900.0
2006-05-30 12:00:00,16.22,16.22,16.17,16.17,3400.0,15.9226,15.9226,15.8735,15.8735,3400.0
2006-05-30 12:05:00,16.2,16.2,16.14,16.2,7600.0,15.903,15.903,15.8441,15.903,7600.0
2006-05-30 12:10:00,16.18,16.18,16.16,16.18,1300.0,15.8834,15.8834,15.8637,15.8834,1300.0
2006-05-30 12:15:00,16.16,16.21,16.16,16.21,3200.0,15.8637,15.9128,15.8637,15.9128,3200.0
2006-05-30 12:20:00,16.19,16.25,16.19,16.24,11500.0,15.8932,15.9521,15.8932,15.9423,11500.0
2006-05-30 12:25:00,16.23,16.25,16.23,16.24,3500.0,15.9324,15.9521,15.9324,15.9423,3500.0
2006-05-30 12:30:00,16.23,16.25,16.23,16.25,15100.0,15.9324,15.9521,15.9324,15.9521,15100.0
2006-05-30 12:35:00,16.24,16.25,16.23,16.23,5800.0,15.9423,15.9521,15.9324,15.9324,5800.0
2006-05-30 12:40:00,16.23,16.25,16.23,16.25,400.0,15.9324,15.9521,15.9324,15.9521,400.0
2006-05-30 12:45:00,16.24,16.24,16.24,16.24,1800.0,15.9423,15.9423,15.9423,15.9423,1800.0
2006-05-30 12:50:00,16.24,16.26,16.24,16.25,13600.0,15.9423,15.9619,15.9423,15.9521,13600.0
2006-05-30 12:55:00,16.26,16.27,16.26,16.26,5100.0,15.9619,15.9717,15.9619,15.9619,5100.0
2006-05-30 13:00:00,16.26,16.27,16.24,16.25,9000.0,15.9619,15.9717,15.9423,15.9521,9000.0
2006-05-30 13:05:00,16.27,16.29,16.27,16.28,2400.0,15.9717,15.9913,15.9717,15.9815,2400.0
2006-05-30 13:10:00,16.29,16.33,16.28,16.31,7500.0,15.9913,16.0306,15.9815,16.011,7500.0
2006-05-30 13:15:00,16.3,16.31,16.3,16.3,10600.0,16.0012,16.011,16.0012,16.0012,10600.0
2006-05-30 13:20:00,16.3,16.31,16.3,16.3,12700.0,16.0012,16.011,16.0012,16.0012,12700.0
2006-05-30 13:25:00,16.3,16.31,16.3,16.3,9300.0,16.0012,16.011,16.0012,16.0012,9300.0
2006-05-30 13:30:00,16.31,16.34,16.31,16.34,7500.0,16.011,16.0404,16.011,16.0404,7500.0
2006-05-30 13:35:00,16.33,16.34,16.28,16.28,52700.0,16.0306,16.0404,15.9815,15.9815,52700.0
2006-05-30 13:40:00,16.28,16.33,16.24,16.3,24500.0,15.9815,16.0306,15.9423,16.0012,24500.0
2006-05-30 13:45:00,16.3,16.3,16.18,16.19,7000.0,16.0012,16.0012,15.8834,15.8932,7000.0
2006-05-30 13:50:00,16.18,16.22,16.13,16.13,4500.0,15.8834,15.9226,15.8343,15.8343,4500.0
2006-05-30 13:55:00,16.13,16.15,16.13,16.14,1100.0,15.8343,15.8539,15.8343,15.8441,1100.0
2006-05-30 14:00:00,16.14,16.15,16.13,16.13,2500.0,15.8441,15.8539,15.8343,15.8343,2500.0
2006-05-30 14:05:00,16.15,16.15,16.13,16.14,2500.0,15.8539,15.8539,15.8343,15.8441,2500.0
2006-05-30 14:10:00,16.14,16.17,16.14,16.17,3200.0,15.8441,15.8735,15.8441,15.8735,3200.0
2006-05-30 14:15:00,16.15,16.17,16.13,16.16,1300.0,15.8539,15.8735,15.8343,15.8637,1300.0
2006-05-30 14:20:00,16.16,16.16,16.1,16.1,5800.0,15.8637,15.8637,15.8048,15.8048,5800.0
2006-05-30 14:25:00,16.1,16.13,16.1,16.13,5800.0,15.8048,15.8343,15.8048,15.8343,5800.0
2006-05-30 14:30:00,16.12,16.13,16.1,16.13,3800.0,15.8245,15.8343,15.8048,15.8343,3800.0
2006-05-30 14:35:00,16.11,16.11,16.1,16.11,3200.0,15.8146,15.8146,15.8048,15.8146,3200.0
2006-05-30 14:40:00,16.1,16.16,16.1,16.13,4100.0,15.8048,15.8637,15.8048,15.8343,4100.0
2006-05-30 14:45:00,16.13,16.13,16.1,16.13,3300.0,15.8343,15.8343,15.8048,15.8343,3300.0
2006-05-30 14:50:00,16.13,16.14,16.12,16.12,12000.0,15.8343,15.8441,15.8245,15.8245,12000.0
2006-05-30 14:55:00,16.12,16.13,16.12,16.13,5500.0,15.8245,15.8343,15.8245,15.8343,5500.0
2006-05-30 15:00:00,16.13,16.18,16.13,16.15,6500.0,15.8343,15.8834,15.8343,15.8539,6500.0
2006-05-30 15:05:00,16.15,16.16,16.1,16.16,21400.0,15.8539,15.8637,15.8048,15.8637,21400.0
2006-05-30 15:10:00,16.15,16.17,16.11,16.15,6900.0,15.8539,15.8735,15.8146,15.8539,6900.0
2006-05-30 15:15:00,16.15,16.16,16.1,16.11,28000.0,15.8539,15.8637,15.8048,15.8146,28000.0
2006-05-30 15:20:00,16.11,16.11,16.01,16.08,17400.0,15.8146,15.8146,15.7165,15.7852,17400.0
2006-05-30 15:25:00,16.1,16.12,16.08,16.1,5500.0,15.8048,15.8245,15.7852,15.8048,5500.0
2006-05-30 15:30:00,16.09,16.09,16.01,16.03,13500.0,15.795,15.795,15.7165,15.7361,13500.0
2006-05-30 15:35:00,16.02,16.03,16.0,16.01,18200.0,15.7263,15.7361,15.7067,15.7165,18200.0
2006-05-30 15:40:00,16.01,16.03,15.99,16.0,23800.0,15.7165,15.7361,15.6968,15.7067,23800.0
2006-05-30 15:45:00,16.0,16.02,15.94,15.94,11500.0,15.7067,15.7263,15.6478,15.6478,11500.0
2006-05-30 15:50:00,15.94,16.03,15.93,16.0,21300.0,15.6478,15.7361,15.6379,15.7067,21300.0
2006-05-30 15:55:00,15.97,16.01,15.93,15.96,26300.0,15.6772,15.7165,15.6379,15.6674,26300.0
2006-05-31 09:30:00,16.06,16.13,15.97,15.98,23400.0,15.7656,15.8343,15.6772,15.687,23400.0
2006-05-31 09:35:00,15.96,16.08,15.96,16.04,6800.0,15.6674,15.7852,15.6674,15.7459,6800.0
2006-05-31 09:40:00,16.02,16.14,15.98,16.03,16000.0,15.7263,15.8441,15.687,15.7361,16000.0
2006-05-31 09:45:00,16.06,16.09,16.05,16.08,5000.0,15.7656,15.795,15.7557,15.7852,5000.0
2006-05-31 09:50:00,16.08,16.08,16.0,16.06,14200.0,15.7852,15.7852,15.7067,15.7656,14200.0
2006-05-31 09:55:00,16.06,16.13,16.05,16.09,9900.0,15.7656,15.8343,15.7557,15.795,9900.0
2006-05-31 10:00:00,16.09,16.11,16.03,16.1,9900.0,15.795,15.8146,15.7361,15.8048,9900.0
2006-05-31 10:05:00,16.1,16.12,16.1,16.1,45300.0,15.8048,15.8245,15.8048,15.8048,45300.0
2006-05-31 10:10:00,16.1,16.13,16.1,16.12,4800.0,15.8048,15.8343,15.8048,15.8245,4800.0
2006-05-31 10:15:00,16.11,16.15,16.08,16.09,35000.0,15.8146,15.8539,15.7852,15.795,35000.0
2006-05-31 10:20:00,16.09,16.13,16.08,16.1,7000.0,15.795,15.8343,15.7852,15.8048,7000.0
2006-05-31 10:25:00,16.09,16.14,16.09,16.14,4900.0,15.795,15.8441,15.795,15.8441,4900.0
2006-05-31 10:30:00,16.11,16.22,16.11,16.22,4700.0,15.8146,15.9226,15.8146,15.9226,4700.0
2006-05-31 10:35:00,16.23,16.29,16.18,16.27,6200.0,15.9324,15.9913,15.8834,15.9717,6200.0
2006-05-31 10:40:00,16.28,16.28,16.17,16.17,3500.0,15.9815,15.9815,15.8735,15.8735,3500.0
2006-05-31 10:45:00,16.18,16.2,16.16,16.18,7000.0,15.8834,15.903,15.8637,15.8834,7000.0
2006-05-31 10:50:00,16.16,16.19,16.12,16.18,6400.0,15.8637,15.8932,15.8245,15.8834,6400.0
2006-05-31 10:55:00,16.18,16.19,16.14,16.17,5000.0,15.8834,15.8932,15.8441,15.8735,5000.0
2006-05-31 11:00:00,16.15,16.19,16.14,16.15,4600.0,15.8539,15.8932,15.8441,15.8539,4600.0
2006-05-31 11:05:00,16.17,16.18,16.1,16.11,5700.0,15.8735,15.8834,15.8048,15.8146,5700.0
2006-05-31 11:10:00,16.11,16.11,16.08,16.08,8900.0,15.8146,15.8146,15.7852,15.7852,8900.0
2006-05-31 11:15:00,16.1,16.13,16.09,16.13,4700.0,15.8048,15.8343,15.795,15.8343,4700.0
2006-05-31 11:20:00,16.13,16.2,16.11,16.18,9000.0,15.8343,15.903,15.8146,15.8834,9000.0
2006-05-31 11:25:00,16.18,16.2,16.16,16.2,15000.0,15.8834,15.903,15.8637,15.903,15000.0
2006-05-31 11:30:00,16.2,16.28,16.2,16.28,31400.0,15.903,15.9815,15.903,15.9815,31400.0
2006-05-31 11:35:00,16.27,16.3,16.26,16.29,7700.0,15.9717,16.0012,15.9619,15.9913,7700.0
2006-05-31 11:40:00,16.29,16.29,16.26,16.29,5000.0,15.9913,15.9913,15.9619,15.9913,5000.0
2006-05-31 11:45:00,16.25,16.27,16.17,16.18,9500.0,15.9521,15.9717,15.8735,15.8834,9500.0
2006-05-31 11:50:00,16.19,16.2,16.1,16.11,4300.0,15.8932,15.903,15.8048,15.8146,4300.0
2006-05-31 11:55:00,16.11,16.11,16.08,16.08,7300.0,15.8146,15.8146,15.7852,15.7852,7300.0
2006-05-31 12:00:00,16.09,16.11,16.06,16.09,8000.0,15.795,15.8146,15.7656,15.795,8000.0
2006-05-31 12:05:00,16.09,16.09,16.07,16.07,3900.0,15.795,15.795,15.7754,15.7754,3900.0
2006-05-31 12:10:00,16.07,16.11,16.07,16.09,6100.0,15.7754,15.8146,15.7754,15.795,6100.0
2006-05-31 12:15:00,16.1,16.13,16.1,16.12,7200.0,15.8048,15.8343,15.8048,15.8245,7200.0
2006-05-31 12:20:00,16.12,16.17,16.1,16.17,10000.0,15.8245,15.8735,15.8048,15.8735,10000.0
2006-05-31 12:25:00,16.15,16.18,16.15,16.18,2400.0,15.8539,15.8834,15.8539,15.8834,2400.0
2006-05-31 12:30:00,16.18,16.2,16.16,16.16,4000.0,15.8834,15.903,15.8637,15.8637,4000.0
2006-05-31 12:35:00,16.15,16.18,16.15,16.18,6600.0,15.8539,15.8834,15.8539,15.8834,6600.0
2006-05-31 12:40:00,16.17,16.2,16.16,16.18,2400.0,15.8735,15.903,15.8637,15.8834,2400.0
2006-05-31 12:45:00,16.17,16.18,16.15,16.15,4300.0,15.8735,15.8834,15.8539,15.8539,4300.0
2006-05-31 12:50:00,16.17,16.18,16.1,16.1,8800.0,15.8735,15.8834,15.8048,15.8048,8800.0
2006-05-31 12:55:00,16.12,16.13,16.1,16.1,3500.0,15.8245,15.8343,15.8048,15.8048,3500.0
2006-05-31 13:00:00,16.1,16.12,16.1,16.12,6600.0,15.8048,15.8245,15.8048,15.8245,6600.0
2006-05-31 13:05:00,16.11,16.17,16.1,16.16,7800.0,15.8146,15.8735,15.8048,15.8637,7800.0
2006-05-31 13:10:00,16.16,16.2,16.15,16.2,6200.0,15.8637,15.903,15.8539,15.903,6200.0
2006-05-31 13:15:00,16.2,16.22,16.19,16.2,1700.0,15.903,15.9226,15.8932,15.903,1700.0
2006-05-31 13:20:00,16.2,16.2,16.15,16.16,2400.0,15.903,15.903,15.8539,15.8637,2400.0
2006-05-31 13:25:00,16.16,16.2,16.15,16.2,7100.0,15.8637,15.903,15.8539,15.903,7100.0
2006-05-31 13:30:00,16.19,16.25,16.18,16.2,10100.0,15.8932,15.9521,15.8834,15.903,10100.0
2006-05-31 13:35:00,16.2,16.21,16.19,16.2,6000.0,15.903,15.9128,15.8932,15.903,6000.0
2006-05-31 13:40:00,16.2,16.2,16.18,16.19,121400.0,15.903,15.903,15.8834,15.8932,121400.0
2006-05-31 13:45:00,16.2,16.24,16.19,16.19,6500.0,15.903,15.9423,15.8932,15.8932,6500.0
2006-05-31 13:50:00,16.2,16.2,16.17,16.18,24000.0,15.903,15.903,15.8735,15.8834,24000.0
2006-05-31 13:55:00,16.18,16.2,16.16,16.17,13300.0,15.8834,15.903,15.8637,15.8735,13300.0
2006-05-31 14:00:00,16.18,16.25,16.16,16.2,16600.0,15.8834,15.9521,15.8637,15.903,16600.0
2006-05-31 14:05:00,16.2,16.33,16.2,16.31,20300.0,15.903,16.0306,15.903,16.011,20300.0
2006-05-31 14:10:00,16.31,16.35,16.2,16.2,18600.0,16.011,16.0502,15.903,15.903,18600.0
2006-05-31 14:15:00,16.2,16.28,16.15,16.26,20200.0,15.903,15.9815,15.8539,15.9619,20200.0
2006-05-31 14:20:00,16.25,16.29,16.21,16.26,13900.0,15.9521,15.9913,15.9128,15.9619,13900.0
2006-05-31 14:25:00,16.33,16.36,16.29,16.34,36800.0,16.0306,16.0601,15.9913,16.0404,36800.0
2006-05-31 14:30:00,16.34,16.52,16.34,16.51,42900.0,16.0404,16.2171,16.0404,16.2073,42900.0
2006-05-31 14:35:00,16.5,16.55,16.49,16.49,35700.0,16.1975,16.2466,16.1877,16.1877,35700.0
2006-05-31 14:40:00,16.48,16.6,16.47,16.5,61900.0,16.1779,16.2957,16.168,16.1975,61900.0
2006-05-31 14:45:00,16.49,16.64,16.49,16.61,31700.0,16.1877,16.3349,16.1877,16.3055,31700.0
2006-05-31 14:50:00,16.61,16.66,16.56,16.63,64300.0,16.3055,16.3546,16.2564,16.3251,64300.0
2006-05-31 14:55:00,16.63,16.64,16.61,16.61,23000.0,16.3251,16.3349,16.3055,16.3055,23000.0
2006-05-31 15:00:00,16.61,16.65,16.6,16.63,36100.0,16.3055,16.3447,16.2957,16.3251,36100.0
2006-05-31 15:05:00,16.62,16.65,16.5,16.52,43400.0,16.3153,16.3447,16.1975,16.2171,43400.0
2006-05-31 15:10:00,16.52,16.54,16.44,16.45,35500.0,16.2171,16.2368,16.1386,16.1484,35500.0
2006-05-31 15:15:00,16.45,16.59,16.44,16.45,26500.0,16.1484,16.2858,16.1386,16.1484,26500.0
2006-05-31 15:20:00,16.47,16.59,16.46,16.57,25100.0,16.168,16.2858,16.1582,16.2662,25100.0
2006-05-31 15:25:00,16.57,16.61,16.54,16.6,21500.0,16.2662,16.3055,16.2368,16.2957,21500.0
2006-05-31 15:30:00,16.59,16.61,16.54,16.56,21100.0,16.2858,16.3055,16.2368,16.2564,21100.0
2006-05-31 15:35:00,16.56,16.64,16.55,16.59,24900.0,16.2564,16.3349,16.2466,16.2858,24900.0
2006-05-31 15:40:00,16.59,16.65,16.59,16.61,24800.0,16.2858,16.3447,16.2858,16.3055,24800.0
2006-05-31 15:45:00,16.62,16.72,16.6,16.66,32800.0,16.3153,16.4135,16.2957,16.3546,32800.0
2006-05-31 15:50:00,16.66,16.7,16.65,16.7,58000.0,16.3546,16.3938,16.3447,16.3938,58000.0
2006-05-31 15:55:00,16.7,16.71,16.66,16.67,47000.0,16.3938,16.4036,16.3546,16.3644,47000.0
2006-06-01 09:30:00,16.9,16.97,16.65,16.72,100700.0,16.5902,16.6589,16.3447,16.4135,100700.0
2006-06-01 09:35:00,16.7,16.91,16.7,16.91,27900.0,16.3938,16.6,16.3938,16.6,27900.0
2006-06-01 09:40:00,16.89,16.91,16.82,16.85,12100.0,16.5803,16.6,16.5116,16.5411,12100.0
2006-06-01 09:45:00,16.85,16.85,16.76,16.8,25800.0,16.5411,16.5411,16.4527,16.492,25800.0
2006-06-01 09:50:00,16.8,16.8,16.63,16.64,30500.0,16.492,16.492,16.3251,16.3349,30500.0
2006-06-01 09:55:00,16.63,16.65,16.44,16.5,25400.0,16.3251,16.3447,16.1386,16.1975,25400.0
2006-06-01 10:00:00,16.5,16.65,16.46,16.6,25300.0,16.1975,16.3447,16.1582,16.2957,25300.0
2006-06-01 10:05:00,16.58,16.6,16.46,16.49,18900.0,16.276,16.2957,16.1582,16.1877,18900.0
2006-06-01 10:10:00,16.47,16.54,16.46,16.53,19700.0,16.168,16.2368,16.1582,16.2269,19700.0
2006-06-01 10:15:00,16.53,16.64,16.52,16.64,17500.0,16.2269,16.3349,16.2171,16.3349,17500.0
2006-06-01 10:20:00,16.65,16.71,16.65,16.69,11600.0,16.3447,16.4036,16.3447,16.384,11600.0
2006-06-01 10:25:00,16.68,16.78,16.68,16.76,20500.0,16.3742,16.4724,16.3742,16.4527,20500.0
2006-06-01 10:30:00,16.76,16.83,16.75,16.8,21200.0,16.4527,16.5214,16.4429,16.492,21200.0
2006-06-01 10:35:00,16.79,16.89,16.76,16.84,30700.0,16.4822,16.5803,16.4527,16.5313,30700.0
2006-06-01 10:40:00,16.84,16.87,16.81,16.85,30600.0,16.5313,16.5607,16.5018,16.5411,30600.0
2006-06-01 10:45:00,16.84,16.84,16.79,16.82,13000.0,16.5313,16.5313,16.4822,16.5116,13000.0
2006-06-01 10:50:00,16.81,16.81,16.76,16.79,10500.0,16.5018,16.5018,16.4527,16.4822,10500.0
2006-06-01 10:55:00,16.77,16.87,16.77,16.87,14300.0,16.4625,16.5607,16.4625,16.5607,14300.0
2006-06-01 11:00:00,16.87,16.87,16.79,16.81,33700.0,16.5607,16.5607,16.4822,16.5018,33700.0
2006-06-01 11:05:00,16.8,16.82,16.78,16.8,12400.0,16.492,16.5116,16.4724,16.492,12400.0
2006-06-01 11:10:00,16.81,16.9,16.81,16.82,15900.0,16.5018,16.5902,16.5018,16.5116,15900.0
2006-06-01 11:15:00,16.9,16.9,16.83,16.84,19300.0,16.5902,16.5902,16.5214,16.5313,19300.0
2006-06-01 11:20:00,16.85,16.9,16.85,16.85,6800.0,16.5411,16.5902,16.5411,16.5411,6800.0
2006-06-01 11:25:00,16.87,16.87,16.82,16.85,6100.0,16.5607,16.5607,16.5116,16.5411,6100.0
2006-06-01 11:30:00,16.85,16.88,16.83,16.83,17800.0,16.5411,16.5705,16.5214,16.5214,17800.0
2006-06-01 11:35:00,16.84,16.85,16.82,16.83,6100.0,16.5313,16.5411,16.5116,16.5214,6100.0
2006-06-01 11:40:00,16.84,16.85,16.82,16.84,9200.0,16.5313,16.5411,16.5116,16.5313,9200.0
2006-06-01 11:45:00,16.84,16.85,16.83,16.85,4200.0,16.5313,16.5411,16.5214,16.5411,4200.0
2006-06-01 11:50:00,16.86,16.87,16.84,16.84,7500.0,16.5509,16.5607,16.5313,16.5313,7500.0
2006-06-01 11:55:00,16.83,16.83,16.79,16.79,8000.0,16.5214,16.5214,16.4822,16.4822,8000.0
2006-06-01 12:00:00,16.78,16.79,16.75,16.78,28600.0,16.4724,16.4822,16.4429,16.4724,28600.0
2006-06-01 12:05:00,16.77,16.82,16.76,16.81,10400.0,16.4625,16.5116,16.4527,16.5018,10400.0
2006-06-01 12:10:00,16.8,16.82,16.8,16.81,5000.0,16.492,16.5116,16.492,16.5018,5000.0
2006-06-01 12:15:00,16.8,16.82,16.8,16.81,4000.0,16.492,16.5116,16.492,16.5018,4000.0
2006-06-01 12:20:00,16.81,16.85,16.81,16.85,6500.0,16.5018,16.5411,16.5018,16.5411,6500.0
2006-06-01 12:25:00,16.85,16.86,16.85,16.86,4000.0,16.5411,16.5509,16.5411,16.5509,4000.0
2006-06-01 12:30:00,16.85,16.89,16.85,16.88,7400.0,16.5411,16.5803,16.5411,16.5705,7400.0
2006-06-01 12:35:00,16.89,16.93,16.88,16.92,8900.0,16.5803,16.6196,16.5705,16.6098,8900.0
2006-06-01 12:40:00,16.91,16.91,16.86,16.86,5100.0,16.6,16.6,16.5509,16.5509,5100.0
2006-06-01 12:45:00,16.86,16.86,16.84,16.85,3700.0,16.5509,16.5509,16.5313,16.5411,3700.0
2006-06-01 12:50:00,16.84,16.85,16.82,16.82,9300.0,16.5313,16.5411,16.5116,16.5116,9300.0
2006-06-01 12:55:00,16.83,16.83,16.79,16.8,8800.0,16.5214,16.5214,16.4822,16.492,8800.0
2006-06-01 13:00:00,16.8,16.82,16.78,16.8,13600.0,16.492,16.5116,16.4724,16.492,13600.0
2006-06-01 13:05:00,16.8,16.82,16.79,16.81,4200.0,16.492,16.5116,16.4822,16.5018,4200.0
2006-06-01 13:10:00,16.82,16.84,16.82,16.83,3100.0,16.5116,16.5313,16.5116,16.5214,3100.0
2006-06-01 13:15:00,16.83,16.9,16.83,16.89,6500.0,16.5214,16.5902,16.5214,16.5803,6500.0
2006-06-01 13:20:00,16.9,16.98,16.9,16.95,25400.0,16.5902,16.6687,16.5902,16.6392,25400.0
2006-06-01 13:25:00,16.93,17.0,16.92,16.98,8700.0,16.6196,16.6883,16.6098,16.6687,8700.0
2006-06-01 13:30:00,16.99,16.99,16.94,16.95,6500.0,16.6785,16.6785,16.6294,16.6392,6500.0
2006-06-01 13:35:00,16.95,16.97,16.95,16.97,5000.0,16.6392,16.6589,16.6392,16.6589,5000.0
2006-06-01 13:40:00,16.97,16.97,16.93,16.96,11500.0,16.6589,16.6589,16.6196,16.6491,11500.0
2006-06-01 13:45:00,16.96,16.98,16.95,16.98,9500.0,16.6491,16.6687,16.6392,16.6687,9500.0
2006-06-01 13:50:00,16.98,16.99,16.96,16.97,9300.0,16.6687,16.6785,16.6491,16.6589,9300.0
2006-06-01 13:55:00,16.97,16.99,16.97,16.99,6800.0,16.6589,16.6785,16.6589,16.6785,6800.0
2006-06-01 14:00:00,17.0,17.01,16.99,16.99,49500.0,16.6883,16.6981,16.6785,16.6785,49500.0
2006-06-01 14:05:00,16.99,17.0,16.98,16.99,18900.0,16.6785,16.6883,16.6687,16.6785,18900.0
2006-06-01 14:10:00,16.98,16.99,16.98,16.98,6900.0,16.6687,16.6785,16.6687,16.6687,6900.0
2006-06-01 14:15:00,16.98,17.02,16.98,17.02,8000.0,16.6687,16.708,16.6687,16.708,8000.0
2006-06-01 14:20:00,17.02,17.05,17.01,17.03,8200.0,16.708,16.7374,16.6981,16.7178,8200.0
2006-06-01 14:25:00,17.03,17.03,16.96,16.98,12300.0,16.7178,16.7178,16.6491,16.6687,12300.0
2006-06-01 14:30:00,16.98,16.98,16.96,16.96,8000.0,16.6687,16.6687,16.6491,16.6491,8000.0
2006-06-01 14:35:00,16.96,16.98,16.96,16.97,15600.0,16.6491,16.6687,16.6491,16.6589,15600.0
2006-06-01 14:40:00,16.96,16.97,16.91,16.91,26700.0,16.6491,16.6589,16.6,16.6,26700.0
2006-06-01 14:45:00,16.91,16.96,16.91,16.96,26300.0,16.6,16.6491,16.6,16.6491,26300.0
2006-06-01 14:50:00,16.96,16.99,16.86,16.95,88000.0,16.6491,16.6785,16.5509,16.6392,88000.0
2006-06-01 14:55:00,16.95,17.01,16.94,17.0,37700.0,16.6392,16.6981,16.6294,16.6883,37700.0
2006-06-01 15:00:00,17.01,17.01,16.95,16.96,14000.0,16.6981,16.6981,16.6392,16.6491,14000.0
2006-06-01 15:05:00,16.95,16.96,16.94,16.96,13000.0,16.6392,16.6491,16.6294,16.6491,13000.0
2006-06-01 15:10:00,16.97,16.99,16.96,16.99,30200.0,16.6589,16.6785,16.6491,16.6785,30200.0
2006-06-01 15:15:00,16.97,17.0,16.96,17.0,15100.0,16.6589,16.6883,16.6491,16.6883,15100.0
2006-06-01 15:20:00,17.0,17.06,16.99,17.06,21200.0,16.6883,16.7472,16.6785,16.7472,21200.0
2006-06-01 15:25:00,17.08,17.08,17.02,17.02,43800.0,16.7669,16.7669,16.708,16.708,43800.0
2006-06-01 15:30:00,17.01,17.1,17.01,17.07,28600.0,16.6981,16.7865,16.6981,16.757,28600.0
2006-06-01 15:35:00,17.06,17.1,17.03,17.04,22200.0,16.7472,16.7865,16.7178,16.7276,22200.0
2006-06-01 15:40:00,17.03,17.1,17.03,17.09,23600.0,16.7178,16.7865,16.7178,16.7767,23600.0
2006-06-01 15:45:00,17.09,17.1,17.04,17.06,31100.0,16.7767,16.7865,16.7276,16.7472,31100.0
2006-06-01 15:50:00,17.06,17.07,17.0,17.01,39900.0,16.7472,16.757,16.6883,16.6981,39900.0
2006-06-01 15:55:00,17.0,17.07,17.0,17.06,70200.0,16.6883,16.757,16.6883,16.7472,70200.0
2006-06-02 09:30:00,17.25,17.26,17.17,17.17,44300.0,16.9337,16.9436,16.8552,16.8552,44300.0
2006-06-02 09:35:00,17.21,17.24,17.17,17.2,34700.0,16.8945,16.9239,16.8552,16.8847,34700.0
2006-06-02 09:40:00,17.18,17.2,17.15,17.15,13200.0,16.865,16.8847,16.8356,16.8356,13200.0
2006-06-02 09:45:00,17.15,17.19,17.09,17.09,37000.0,16.8356,16.8748,16.7767,16.7767,37000.0
2006-06-02 09:50:00,17.09,17.12,17.0,17.03,12600.0,16.7767,16.8061,16.6883,16.7178,12600.0
2006-06-02 09:55:00,17.01,17.04,16.9,16.96,26100.0,16.6981,16.7276,16.5902,16.6491,26100.0
2006-06-02 10:00:00,16.96,17.09,16.96,17.06,7800.0,16.6491,16.7767,16.6491,16.7472,7800.0
2006-06-02 10:05:00,17.08,17.15,17.05,17.13,14600.0,16.7669,16.8356,16.7374,16.8159,14600.0
2006-06-02 10:10:00,17.14,17.15,17.05,17.05,33000.0,16.8258,16.8356,16.7374,16.7374,33000.0
2006-06-02 10:15:00,17.05,17.1,17.02,17.04,18200.0,16.7374,16.7865,16.708,16.7276,18200.0
2006-06-02 10:20:00,17.04,17.05,16.98,17.02,8200.0,16.7276,16.7374,16.6687,16.708,8200.0
2006-06-02 10:25:00,17.07,17.07,16.97,17.05,14100.0,16.757,16.757,16.6589,16.7374,14100.0
2006-06-02 10:30:00,17.04,17.05,16.97,16.97,14400.0,16.7276,16.7374,16.6589,16.6589,14400.0
2006-06-02 10:35:00,16.96,17.03,16.92,16.92,15900.0,16.6491,16.7178,16.6098,16.6098,15900.0
2006-06-02 10:40:00,16.95,17.01,16.94,16.99,11300.0,16.6392,16.6981,16.6294,16.6785,11300.0
2006-06-02 10:45:00,17.03,17.05,17.02,17.03,8400.0,16.7178,16.7374,16.708,16.7178,8400.0
2006-06-02 10:50:00,17.02,17.03,16.96,17.0,11700.0,16.708,16.7178,16.6491,16.6883,11700.0
2006-06-02 10:55:00,17.0,17.02,16.91,16.91,37300.0,16.6883,16.708,16.6,16.6,37300.0
2006-06-02 11:00:00,16.93,16.96,16.93,16.96,7900.0,16.6196,16.6491,16.6196,16.6491,7900.0
2006-06-02 11:05:00,16.95,16.96,16.94,16.96,10300.0,16.6392,16.6491,16.6294,16.6491,10300.0
2006-06-02 11:10:00,17.0,17.0,16.96,16.96,9000.0,16.6883,16.6883,16.6491,16.6491,9000.0
2006-06-02 11:15:00,16.96,16.98,16.92,16.94,20200.0,16.6491,16.6687,16.6098,16.6294,20200.0
2006-06-02 11:20:00,16.92,16.93,16.8,16.81,22700.0,16.6098,16.6196,16.492,16.5018,22700.0
2006-06-02 11:25:00,16.83,16.84,16.69,16.69,17300.0,16.5214,16.5313,16.384,16.384,17300.0
2006-06-02 11:30:00,16.71,16.78,16.7,16.74,49500.0,16.4036,16.4724,16.3938,16.4331,49500.0
2006-06-02 11:35:00,16.74,16.74,16.66,16.67,21800.0,16.4331,16.4331,16.3546,16.3644,21800.0
2006-06-02 11:40:00,16.67,16.7,16.65,16.7,17500.0,16.3644,16.3938,16.3447,16.3938,17500.0
2006-06-02 11:45:00,16.7,16.71,16.65,16.71,6000.0,16.3938,16.4036,16.3447,16.4036,6000.0
2006-06-02 11:50:00,16.71,16.75,16.66,16.75,6300.0,16.4036,16.4429,16.3546,16.4429,6300.0
2006-06-02 11:55:00,16.79,16.83,16.78,16.81,5500.0,16.4822,16.5214,16.4724,16.5018,5500.0
2006-06-02 12:00:00,16.81,16.82,16.73,16.77,6400.0,16.5018,16.5116,16.4233,16.4625,6400.0
2006-06-02 12:05:00,16.81,16.82,16.79,16.79,3400.0,16.5018,16.5116,16.4822,16.4822,3400.0
2006-06-02 12:10:00,16.8,16.84,16.8,16.81,5700.0,16.492,16.5313,16.492,16.5018,5700.0
2006-06-02 12:15:00,16.82,16.82,16.78,16.8,2800.0,16.5116,16.5116,16.4724,16.492,2800.0
2006-06-02 12:20:00,16.79,16.87,16.79,16.86,5300.0,16.4822,16.5607,16.4822,16.5509,5300.0
2006-06-02 12:25:00,16.86,16.91,16.86,16.91,4000.0,16.5509,16.6,16.5509,16.6,4000.0
2006-06-02 12:30:00,16.89,16.94,16.89,16.89,5200.0,16.5803,16.6294,16.5803,16.5803,5200.0
2006-06-02 12:35:00,16.9,16.98,16.86,16.98,16100.0,16.5902,16.6687,16.5509,16.6687,16100.0
2006-06-02 12:40:00,17.0,17.0,16.92,16.94,7800.0,16.6883,16.6883,16.6098,16.6294,7800.0
2006-06-02 12:45:00,16.91,16.94,16.91,16.94,1900.0,16.6,16.6294,16.6,16.6294,1900.0
2006-06-02 12:50:00,16.94,16.98,16.94,16.97,2600.0,16.6294,16.6687,16.6294,16.6589,2600.0
2006-06-02 12:55:00,16.97,16.99,16.94,16.94,9100.0,16.6589,16.6785,16.6294,16.6294,9100.0
2006-06-02 13:00:00,16.96,17.0,16.94,16.99,9700.0,16.6491,16.6883,16.6294,16.6785,9700.0
2006-06-02 13:05:00,16.96,16.98,16.95,16.96,3700.0,16.6491,16.6687,16.6392,16.6491,3700.0
2006-06-02 13:10:00,16.97,16.99,16.95,16.99,5700.0,16.6589,16.6785,16.6392,16.6785,5700.0
2006-06-02 13:15:00,16.99,17.0,16.98,17.0,13200.0,16.6785,16.6883,16.6687,16.6883,13200.0
2006-06-02 13:20:00,17.0,17.0,16.99,16.99,9300.0,16.6883,16.6883,16.6785,16.6785,9300.0
2006-06-02 13:25:00,17.0,17.0,17.0,17.0,14600.0,16.6883,16.6883,16.6883,16.6883,14600.0
2006-06-02 13:30:00,17.0,17.0,16.99,17.0,13600.0,16.6883,16.6883,16.6785,16.6883,13600.0
2006-06-02 13:35:00,17.0,17.04,16.95,16.95,28900.0,16.6883,16.7276,16.6392,16.6392,28900.0
2006-06-02 13:40:00,16.95,16.99,16.95,16.99,4700.0,16.6392,16.6785,16.6392,16.6785,4700.0
2006-06-02 13:45:00,16.99,17.0,16.99,17.0,4800.0,16.6785,16.6883,16.6785,16.6883,4800.0
2006-06-02 13:50:00,17.0,17.0,16.98,16.99,4700.0,16.6883,16.6883,16.6687,16.6785,4700.0
2006-06-02 13:55:00,16.99,17.0,16.97,17.0,4500.0,16.6785,16.6883,16.6589,16.6883,4500.0
2006-06-02 14:00:00,17.0,17.0,16.98,16.99,6100.0,16.6883,16.6883,16.6687,16.6785,6100.0
2006-06-02 14:05:00,17.0,17.0,16.99,17.0,7300.0,16.6883,16.6883,16.6785,16.6883,7300.0
2006-06-02 14:10:00,17.0,17.0,17.0,17.0,3900.0,16.6883,16.6883,16.6883,16.6883,3900.0
2006-06-02 14:15:00,17.0,17.0,16.99,17.0,16300.0,16.6883,16.6883,16.6785,16.6883,16300.0
2006-06-02 14:20:00,17.0,17.0,16.99,17.0,4800.0,16.6883,16.6883,16.6785,16.6883,4800.0
2006-06-02 14:25:00,16.99,17.0,16.97,16.97,19600.0,16.6785,16.6883,16.6589,16.6589,19600.0
2006-06-02 14:30:00,16.98,17.02,16.98,17.02,29800.0,16.6687,16.708,16.6687,16.708,29800.0
2006-06-02 14:35:00,17.01,17.07,17.01,17.06,9500.0,16.6981,16.757,16.6981,16.7472,9500.0
2006-06-02 14:40:00,17.05,17.08,17.05,17.06,13300.0,16.7374,16.7669,16.7374,16.7472,13300.0
2006-06-02 14:45:00,17.05,17.06,17.02,17.02,15900.0,16.7374,16.7472,16.708,16.708,15900.0
2006-06-02 14:50:00,17.04,17.05,17.0,17.01,12200.0,16.7276,16.7374,16.6883,16.6981,12200.0
2006-06-02 14:55:00,17.0,17.01,16.99,17.0,10200.0,16.6883,16.6981,16.6785,16.6883,10200.0
2006-06-02 15:00:00,17.0,17.0,16.96,16.96,13400.0,16.6883,16.6883,16.6491,16.6491,13400.0
2006-06-02 15:05:00,16.97,16.97,16.94,16.96,13500.0,16.6589,16.6589,16.6294,16.6491,13500.0
2006-06-02 15:10:00,16.95,16.95,16.9,16.9,11500.0,16.6392,16.6392,16.5902,16.5902,11500.0
2006-06-02 15:15:00,16.9,16.95,16.9,16.95,6800.0,16.5902,16.6392,16.5902,16.6392,6800.0
2006-06-02 15:20:00,16.94,16.94,16.9,16.9,8500.0,16.6294,16.6294,16.5902,16.5902,8500.0
2006-06-02 15:25:00,16.9,16.91,16.86,16.86,15200.0,16.5902,16.6,16.5509,16.5509,15200.0
2006-06-02 15:30:00,16.87,17.01,16.86,17.01,13900.0,16.5607,16.6981,16.5509,16.6981,13900.0
2006-06-02 15:35:00,16.99,17.05,16.98,16.99,28000.0,16.6785,16.7374,16.6687,16.6785,28000.0
2006-06-02 15:40:00,16.99,17.03,16.98,16.99,9300.0,16.6785,16.7178,16.6687,16.6785,9300.0
2006-06-02 15:45:00,16.98,17.08,16.98,17.02,20800.0,16.6687,16.7669,16.6687,16.708,20800.0
2006-06-02 15:50:00,17.01,17.02,16.94,16.97,15300.0,16.6981,16.708,16.6294,16.6589,15300.0
2006-06-02 15:55:00,16.97,16.99,16.93,16.99,19000.0,16.6589,16.6785,16.6196,16.6785,19000.0
2006-06-05 09:30:00,16.98,16.98,16.98,16.98,0.0,16.6687,16.6687,16.6687,16.6687,0.0
2006-06-05 09:35:00,16.73,16.73,16.58,16.58,27800.0,16.4233,16.4233,16.276,16.276,27800.0
2006-06-05 09:40:00,16.58,16.6,16.54,16.58,8100.0,16.276,16.2957,16.2368,16.276,8100.0
2006-06-05 09:45:00,16.58,16.58,16.51,16.54,6200.0,16.276,16.276,16.2073,16.2368,6200.0
2006-06-05 09:50:00,16.53,16.61,16.52,16.54,4100.0,16.2269,16.3055,16.2171,16.2368,4100.0
2006-06-05 09:55:00,16.55,16.57,16.55,16.57,1400.0,16.2466,16.2662,16.2466,16.2662,1400.0
2006-06-05 10:00:00,16.58,16.58,16.45,16.5,4800.0,16.276,16.276,16.1484,16.1975,4800.0
2006-06-05 10:05:00,16.5,16.52,16.49,16.5,5400.0,16.1975,16.2171,16.1877,16.1975,5400.0
2006-06-05 10:10:00,16.5,16.54,16.46,16.53,8100.0,16.1975,16.2368,16.1582,16.2269,8100.0
2006-06-05 10:15:00,16.53,16.55,16.49,16.54,7100.0,16.2269,16.2466,16.1877,16.2368,7100.0
2006-06-05 10:20:00,16.52,16.54,16.5,16.51,3500.0,16.2171,16.2368,16.1975,16.2073,3500.0
2006-06-05 10:25:00,16.5,16.55,16.5,16.55,26300.0,16.1975,16.2466,16.1975,16.2466,26300.0
2006-06-05 10:30:00,16.54,16.56,16.52,16.52,8000.0,16.2368,16.2564,16.2171,16.2171,8000.0
2006-06-05 10:35:00,16.53,16.54,16.52,16.52,2800.0,16.2269,16.2368,16.2171,16.2171,2800.0
2006-06-05 10:40:00,16.52,16.53,16.51,16.52,5200.0,16.2171,16.2269,16.2073,16.2171,5200.0
2006-06-05 10:45:00,16.54,16.62,16.53,16.62,3300.0,16.2368,16.3153,16.2269,16.3153,3300.0
2006-06-05 10:50:00,16.58,16.61,16.58,16.61,700.0,16.276,16.3055,16.276,16.3055,700.0
2006-06-05 10:55:00,16.59,16.6,16.57,16.59,4100.0,16.2858,16.2957,16.2662,16.2858,4100.0
2006-06-05 11:00:00,16.59,16.6,16.57,16.6,2500.0,16.2858,16.2957,16.2662,16.2957,2500.0
2006-06-05 11:05:00,16.6,16.65,16.6,16.62,7500.0,16.2957,16.3447,16.2957,16.3153,7500.0
2006-06-05 11:10:00,16.65,16.66,16.64,16.64,2400.0,16.3447,16.3546,16.3349,16.3349,2400.0
2006-06-05 11:15:00,16.63,16.63,16.62,16.62,7300.0,16.3251,16.3251,16.3153,16.3153,7300.0
2006-06-05 11:20:00,16.62,16.62,16.6,16.61,4100.0,16.3153,16.3153,16.2957,16.3055,4100.0
2006-06-05 11:25:00,16.62,16.65,16.62,16.62,4600.0,16.3153,16.3447,16.3153,16.3153,4600.0
2006-06-05 11:30:00,16.62,16.62,16.6,16.61,5700.0,16.3153,16.3153,16.2957,16.3055,5700.0
2006-06-05 11:35:00,16.61,16.65,16.6,16.63,11000.0,16.3055,16.3447,16.2957,16.3251,11000.0
2006-06-05 11:40:00,16.63,16.65,16.62,16.64,11700.0,16.3251,16.3447,16.3153,16.3349,11700.0
2006-06-05 11:45:00,16.63,16.65,16.63,16.65,5400.0,16.3251,16.3447,16.3251,16.3447,5400.0
2006-06-05 11:50:00,16.64,16.65,16.62,16.62,6700.0,16.3349,16.3447,16.3153,16.3153,6700.0
2006-06-05 11:55:00,16.62,16.63,16.62,16.63,4200.0,16.3153,16.3251,16.3153,16.3251,4200.0
2006-06-05 12:00:00,16.61,16.61,16.58,16.58,3100.0,16.3055,16.3055,16.276,16.276,3100.0
2006-06-05 12:05:00,16.59,16.6,16.55,16.55,10300.0,16.2858,16.2957,16.2466,16.2466,10300.0
2006-06-05 12:10:00,16.55,16.55,16.53,16.54,7000.0,16.2466,16.2466,16.2269,16.2368,7000.0
2006-06-05 12:15:00,16.54,16.55,16.52,16.53,7100.0,16.2368,16.2466,16.2171,16.2269,7100.0
2006-06-05 12:20:00,16.52,16.55,16.5,16.51,9600.0,16.2171,16.2466,16.1975,16.2073,9600.0
2006-06-05 12:25:00,16.52,16.54,16.52,16.54,9800.0,16.2171,16.2368,16.2171,16.2368,9800.0
2006-06-05 12:30:00,16.54,16.55,16.53,16.55,7200.0,16.2368,16.2466,16.2269,16.2466,7200.0
2006-06-05 12:35:00,16.54,16.55,16.53,16.53,4500.0,16.2368,16.2466,16.2269,16.2269,4500.0
2006-06-05 12:40:00,16.53,16.56,16.53,16.54,7200.0,16.2269,16.2564,16.2269,16.2368,7200.0
2006-06-05 12:45:00,16.54,16.55,16.54,16.54,3200.0,16.2368,16.2466,16.2368,16.2368,3200.0
2006-06-05 12:50:00,16.55,16.56,16.54,16.56,4200.0,16.2466,16.2564,16.2368,16.2564,4200.0
2006-06-05 12:55:00,16.53,16.56,16.53,16.55,3300.0,16.2269,16.2564,16.2269,16.2466,3300.0
2006-06-05 13:00:00,16.55,16.55,16.52,16.53,3700.0,16.2466,16.2466,16.2171,16.2269,3700.0
2006-06-05 13:05:00,16.53,16.57,16.53,16.57,4100.0,16.2269,16.2662,16.2269,16.2662,4100.0
2006-06-05 13:10:00,16.55,16.6,16.55,16.57,8700.0,16.2466,16.2957,16.2466,16.2662,8700.0
2006-06-05 13:15:00,16.57,16.57,16.52,16.56,5200.0,16.2662,16.2662,16.2171,16.2564,5200.0
2006-06-05 13:20:00,16.56,16.57,16.5,16.5,17000.0,16.2564,16.2662,16.1975,16.1975,17000.0
2006-06-05 13:25:00,16.5,16.54,16.5,16.53,8300.0,16.1975,16.2368,16.1975,16.2269,8300.0
2006-06-05 13:30:00,16.52,16.54,16.5,16.5,6000.0,16.2171,16.2368,16.1975,16.1975,6000.0
2006-06-05 13:35:00,16.5,16.51,16.5,16.5,9300.0,16.1975,16.2073,16.1975,16.1975,9300.0
2006-06-05 13:40:00,16.51,16.52,16.5,16.51,20700.0,16.2073,16.2171,16.1975,16.2073,20700.0
2006-06-05 13:45:00,16.52,16.52,16.5,16.5,11300.0,16.2171,16.2171,16.1975,16.1975,11300.0
2006-06-05 13:50:00,16.5,16.52,16.5,16.5,14100.0,16.1975,16.2171,16.1975,16.1975,14100.0
2006-06-05 13:55:00,16.5,16.51,16.49,16.49,15000.0,16.1975,16.2073,16.1877,16.1877,15000.0
2006-06-05 14:00:00,16.48,16.49,16.45,16.45,8400.0,16.1779,16.1877,16.1484,16.1484,8400.0
2006-06-05 14:05:00,16.45,16.46,16.37,16.39,6400.0,16.1484,16.1582,16.0699,16.0895,6400.0
2006-06-05 14:10:00,16.37,16.37,16.31,16.31,14300.0,16.0699,16.0699,16.011,16.011,14300.0
2006-06-05 14:15:00,16.31,16.32,16.22,16.23,28300.0,16.011,16.0208,15.9226,15.9324,28300.0
2006-06-05 14:20:00,16.22,16.28,16.2,16.25,14000.0,15.9226,15.9815,15.903,15.9521,14000.0
2006-06-05 14:25:00,16.25,16.32,16.25,16.31,9700.0,15.9521,16.0208,15.9521,16.011,9700.0
2006-06-05 14:30:00,16.32,16.32,16.22,16.26,17600.0,16.0208,16.0208,15.9226,15.9619,17600.0
2006-06-05 14:35:00,16.26,16.31,16.2,16.22,28600.0,15.9619,16.011,15.903,15.9226,28600.0
2006-06-05 14:40:00,16.19,16.29,16.19,16.24,17100.0,15.8932,15.9913,15.8932,15.9423,17100.0
2006-06-05 14:45:00,16.24,16.28,16.23,16.25,23900.0,15.9423,15.9815,15.9324,15.9521,23900.0
2006-06-05 14:50:00,16.25,16.26,16.18,16.18,11800.0,15.9521,15.9619,15.8834,15.8834,11800.0
2006-06-05 14:55:00,16.19,16.22,16.18,16.19,10200.0,15.8932,15.9226,15.8834,15.8932,10200.0
2006-06-05 15:00:00,16.18,16.19,16.15,16.17,14800.0,15.8834,15.8932,15.8539,15.8735,14800.0
2006-06-05 15:05:00,16.16,16.17,16.11,16.13,19600.0,15.8637,15.8735,15.8146,15.8343,19600.0
2006-06-05 15:10:00,16.13,16.98,16.06,16.12,46600.0,15.8343,16.6687,15.7656,15.8245,46600.0
2006-06-05 15:15:00,16.11,16.19,16.11,16.17,22100.0,15.8146,15.8932,15.8146,15.8735,22100.0
2006-06-05 15:20:00,16.16,16.18,16.12,16.16,14600.0,15.8637,15.8834,15.8245,15.8637,14600.0
2006-06-05 15:25:00,16.15,16.16,16.09,16.12,19100.0,15.8539,15.8637,15.795,15.8245,19100.0
2006-06-05 15:30:00,16.13,16.2,16.1,16.16,28800.0,15.8343,15.903,15.8048,15.8637,28800.0
2006-06-05 15:35:00,16.17,16.2,16.14,16.2,19500.0,15.8735,15.903,15.8441,15.903,19500.0
2006-06-05 15:40:00,16.2,16.2,16.17,16.18,33000.0,15.903,15.903,15.8735,15.8834,33000.0
2006-06-05 15:45:00,16.19,16.3,16.19,16.2,30800.0,15.8932,16.0012,15.8932,15.903,30800.0
2006-06-05 15:50:00,16.2,16.21,16.13,16.15,52100.0,15.903,15.9128,15.8343,15.8539,52100.0
2006-06-05 15:55:00,16.16,16.16,16.07,16.09,42900.0,15.8637,15.8637,15.7754,15.795,42900.0
2006-06-06 09:30:00,16.17,16.22,16.17,16.21,16100.0,15.8735,15.9226,15.8735,15.9128,16100.0
2006-06-06 09:35:00,16.21,16.22,16.03,16.09,10700.0,15.9128,15.9226,15.7361,15.795,10700.0
2006-06-06 09:40:00,16.09,16.1,16.03,16.06,29200.0,15.795,15.8048,15.7361,15.7656,29200.0
2006-06-06 09:45:00,16.09,16.11,16.01,16.08,11800.0,15.795,15.8146,15.7165,15.7852,11800.0
2006-06-06 09:50:00,16.07,16.11,16.06,16.07,4600.0,15.7754,15.8146,15.7656,15.7754,4600.0
2006-06-06 09:55:00,16.02,16.1,16.0,16.05,39700.0,15.7263,15.8048,15.7067,15.7557,39700.0
2006-06-06 10:00:00,16.07,16.07,16.03,16.05,10300.0,15.7754,15.7754,15.7361,15.7557,10300.0
2006-06-06 10:05:00,16.03,16.05,16.0,16.04,15200.0,15.7361,15.7557,15.7067,15.7459,15200.0
2006-06-06 10:10:00,16.04,16.15,16.04,16.15,7900.0,15.7459,15.8539,15.7459,15.8539,7900.0
2006-06-06 10:15:00,16.16,16.28,16.16,16.28,5500.0,15.8637,15.9815,15.8637,15.9815,5500.0
2006-06-06 10:20:00,16.27,16.32,16.22,16.25,10700.0,15.9717,16.0208,15.9226,15.9521,10700.0
2006-06-06 10:25:00,16.23,16.24,16.13,16.16,5000.0,15.9324,15.9423,15.8343,15.8637,5000.0
2006-06-06 10:30:00,16.13,16.19,16.13,16.17,4100.0,15.8343,15.8932,15.8343,15.8735,4100.0
2006-06-06 10:35:00,16.17,16.17,16.08,16.08,11000.0,15.8735,15.8735,15.7852,15.7852,11000.0
2006-06-06 10:40:00,16.06,16.08,16.04,16.08,14300.0,15.7656,15.7852,15.7459,15.7852,14300.0
2006-06-06 10:45:00,16.09,16.14,16.07,16.1,5500.0,15.795,15.8441,15.7754,15.8048,5500.0
2006-06-06 10:50:00,16.04,16.08,16.03,16.04,4200.0,15.7459,15.7852,15.7361,15.7459,4200.0
2006-06-06 10:55:00,16.03,16.05,16.0,16.02,17600.0,15.7361,15.7557,15.7067,15.7263,17600.0
2006-06-06 11:00:00,16.02,16.05,16.01,16.01,5700.0,15.7263,15.7557,15.7165,15.7165,5700.0
2006-06-06 11:05:00,16.0,16.03,16.0,16.0,19800.0,15.7067,15.7361,15.7067,15.7067,19800.0
2006-06-06 11:10:00,16.0,16.01,15.91,15.98,12700.0,15.7067,15.7165,15.6183,15.687,12700.0
2006-06-06 11:15:00,15.96,16.0,15.94,16.0,37700.0,15.6674,15.7067,15.6478,15.7067,37700.0
2006-06-06 11:20:00,16.0,16.05,16.0,16.0,10200.0,15.7067,15.7557,15.7067,15.7067,10200.0
2006-06-06 11:25:00,16.0,16.01,15.95,16.01,20400.0,15.7067,15.7165,15.6576,15.7165,20400.0
2006-06-06 11:30:00,16.0,16.02,15.99,16.0,15200.0,15.7067,15.7263,15.6968,15.7067,15200.0
2006-06-06 11:35:00,16.0,16.01,15.99,16.01,24900.0,15.7067,15.7165,15.6968,15.7165,24900.0
2006-06-06 11:40:00,16.0,16.01,15.98,15.99,72900.0,15.7067,15.7165,15.687,15.6968,72900.0
2006-06-06 11:45:00,16.0,16.0,15.95,15.95,16800.0,15.7067,15.7067,15.6576,15.6576,16800.0
2006-06-06 11:50:00,15.97,15.99,15.93,15.93,9000.0,15.6772,15.6968,15.6379,15.6379,9000.0
2006-06-06 11:55:00,15.93,15.97,15.9,15.97,10400.0,15.6379,15.6772,15.6085,15.6772,10400.0
2006-06-06 12:00:00,15.96,15.99,15.95,15.96,14100.0,15.6674,15.6968,15.6576,15.6674,14100.0
2006-06-06 12:05:00,15.96,16.01,15.95,15.99,32500.0,15.6674,15.7165,15.6576,15.6968,32500.0
2006-06-06 12:10:00,16.0,16.05,16.0,16.05,16700.0,15.7067,15.7557,15.7067,15.7557,16700.0
2006-06-06 12:15:00,16.05,16.16,16.04,16.06,19100.0,15.7557,15.8637,15.7459,15.7656,19100.0
2006-06-06 12:20:00,16.06,16.07,16.0,16.0,16900.0,15.7656,15.7754,15.7067,15.7067,16900.0
2006-06-06 12:25:00,16.01,16.02,16.0,16.0,7400.0,15.7165,15.7263,15.7067,15.7067,7400.0
2006-06-06 12:30:00,16.0,16.05,16.0,16.01,16700.0,15.7067,15.7557,15.7067,15.7165,16700.0
2006-06-06 12:35:00,16.02,16.04,16.01,16.02,3700.0,15.7263,15.7459,15.7165,15.7263,3700.0
2006-06-06 12:40:00,16.04,16.09,16.04,16.06,8800.0,15.7459,15.795,15.7459,15.7656,8800.0
2006-06-06 12:45:00,16.07,16.09,16.03,16.03,9500.0,15.7754,15.795,15.7361,15.7361,9500.0
2006-06-06 12:50:00,16.03,16.04,16.0,16.04,5600.0,15.7361,15.7459,15.7067,15.7459,5600.0
2006-06-06 12:55:00,16.05,16.17,16.05,16.17,14200.0,15.7557,15.8735,15.7557,15.8735,14200.0
2006-06-06 13:00:00,16.16,16.16,16.01,16.03,5500.0,15.8637,15.8637,15.7165,15.7361,5500.0
2006-06-06 13:05:00,16.04,16.07,16.04,16.04,4600.0,15.7459,15.7754,15.7459,15.7459,4600.0
2006-06-06 13:10:00,16.02,16.02,16.0,16.0,16500.0,15.7263,15.7263,15.7067,15.7067,16500.0
2006-06-06 13:15:00,16.0,16.01,16.0,16.01,8100.0,15.7067,15.7165,15.7067,15.7165,8100.0
2006-06-06 13:20:00,16.0,16.05,16.0,16.05,18100.0,15.7067,15.7557,15.7067,15.7557,18100.0
2006-06-06 13:25:00,16.03,16.05,16.0,16.0,6700.0,15.7361,15.7557,15.7067,15.7067,6700.0
2006-06-06 13:30:00,16.0,16.02,16.0,16.01,15100.0,15.7067,15.7263,15.7067,15.7165,15100.0
2006-06-06 13:35:00,16.02,16.04,15.99,15.99,21100.0,15.7263,15.7459,15.6968,15.6968,21100.0
2006-06-06 13:40:00,15.97,15.99,15.95,15.97,21000.0,15.6772,15.6968,15.6576,15.6772,21000.0
2006-06-06 13:45:00,15.98,15.98,15.94,15.95,8300.0,15.687,15.687,15.6478,15.6576,8300.0
2006-06-06 13:50:00,15.94,15.99,15.91,15.98,10800.0,15.6478,15.6968,15.6183,15.687,10800.0
2006-06-06 13:55:00,15.97,15.98,15.95,15.95,8100.0,15.6772,15.687,15.6576,15.6576,8100.0
2006-06-06 14:00:00,15.94,15.95,15.9,15.92,14400.0,15.6478,15.6576,15.6085,15.6281,14400.0
2006-06-06 14:05:00,15.92,15.99,15.9,15.96,20900.0,15.6281,15.6968,15.6085,15.6674,20900.0
2006-06-06 14:10:00,15.96,15.98,15.88,15.9,109700.0,15.6674,15.687,15.5889,15.6085,109700.0
2006-06-06 14:15:00,15.92,15.94,15.87,15.93,17500.0,15.6281,15.6478,15.579,15.6379,17500.0
2006-06-06 14:20:00,15.91,15.92,15.86,15.86,13700.0,15.6183,15.6281,15.5692,15.5692,13700.0
2006-06-06 14:25:00,15.86,15.93,15.86,15.92,9000.0,15.5692,15.6379,15.5692,15.6281,9000.0
2006-06-06 14:30:00,15.92,15.95,15.91,15.91,6900.0,15.6281,15.6576,15.6183,15.6183,6900.0
2006-06-06 14:35:00,15.92,15.96,15.92,15.95,22000.0,15.6281,15.6674,15.6281,15.6576,22000.0
2006-06-06 14:40:00,15.95,15.95,15.93,15.95,29900.0,15.6576,15.6576,15.6379,15.6576,29900.0
2006-06-06 14:45:00,15.95,15.97,15.93,15.96,21700.0,15.6576,15.6772,15.6379,15.6674,21700.0
2006-06-06 14:50:00,15.96,15.99,15.92,15.92,18100.0,15.6674,15.6968,15.6281,15.6281,18100.0
2006-06-06 14:55:00,15.94,15.94,15.9,15.9,12200.0,15.6478,15.6478,15.6085,15.6085,12200.0
2006-06-06 15:00:00,15.92,15.98,15.9,15.98,16800.0,15.6281,15.687,15.6085,15.687,16800.0
2006-06-06 15:05:00,15.96,15.97,15.91,15.91,4700.0,15.6674,15.6772,15.6183,15.6183,4700.0
2006-06-06 15:10:00,15.9,15.94,15.9,15.93,9700.0,15.6085,15.6478,15.6085,15.6379,9700.0
2006-06-06 15:15:00,15.93,15.93,15.9,15.9,16600.0,15.6379,15.6379,15.6085,15.6085,16600.0
2006-06-06 15:20:00,15.9,15.93,15.9,15.91,5600.0,15.6085,15.6379,15.6085,15.6183,5600.0
2006-06-06 15:25:00,15.91,15.91,15.9,15.9,16900.0,15.6183,15.6183,15.6085,15.6085,16900.0
2006-06-06 15:30:00,15.9,15.92,15.89,15.92,27000.0,15.6085,15.6281,15.5987,15.6281,27000.0
2006-06-06 15:35:00,15.93,15.97,15.91,15.95,23800.0,15.6379,15.6772,15.6183,15.6576,23800.0
2006-06-06 15:40:00,15.94,15.95,15.92,15.92,20000.0,15.6478,15.6576,15.6281,15.6281,20000.0
2006-06-06 15:45:00,15.92,15.94,15.88,15.93,16100.0,15.6281,15.6478,15.5889,15.6379,16100.0
2006-06-06 15:50:00,15.94,15.94,15.87,15.88,18600.0,15.6478,15.6478,15.579,15.5889,18600.0
2006-06-06 15:55:00,15.88,15.94,15.87,15.9,171100.0,15.5889,15.6478,15.579,15.6085,171100.0
2006-06-07 09:30:00,15.9,15.94,15.8,15.86,19200.0,15.6085,15.6478,15.5103,15.5692,19200.0
2006-06-07 09:35:00,15.89,15.89,15.82,15.84,8300.0,15.5987,15.5987,15.53,15.5496,8300.0
2006-06-07 09:40:00,15.82,15.83,15.75,15.83,26100.0,15.53,15.5398,15.4612,15.5398,26100.0
2006-06-07 09:45:00,15.9,15.94,15.75,15.81,27600.0,15.6085,15.6478,15.4612,15.5201,27600.0
2006-06-07 09:50:00,15.8,15.85,15.8,15.84,29400.0,15.5103,15.5594,15.5103,15.5496,29400.0
2006-06-07 09:55:00,15.85,15.88,15.8,15.88,5600.0,15.5594,15.5889,15.5103,15.5889,5600.0
2006-06-07 10:00:00,15.82,15.92,15.82,15.9,15500.0,15.53,15.6281,15.53,15.6085,15500.0
2006-06-07 10:05:00,15.9,15.96,15.89,15.91,21200.0,15.6085,15.6674,15.5987,15.6183,21200.0
2006-06-07 10:10:00,15.89,15.98,15.88,15.92,41800.0,15.5987,15.687,15.5889,15.6281,41800.0
2006-06-07 10:15:00,15.91,15.96,15.89,15.89,46900.0,15.6183,15.6674,15.5987,15.5987,46900.0
2006-06-07 10:20:00,15.89,15.95,15.89,15.95,17700.0,15.5987,15.6576,15.5987,15.6576,17700.0
2006-06-07 10:25:00,15.93,15.99,15.92,15.96,15800.0,15.6379,15.6968,15.6281,15.6674,15800.0
2006-06-07 10:30:00,15.94,15.97,15.86,15.86,20300.0,15.6478,15.6772,15.5692,15.5692,20300.0
2006-06-07 10:35:00,15.87,15.92,15.85,15.89,15800.0,15.579,15.6281,15.5594,15.5987,15800.0
2006-06-07 10:40:00,15.9,15.91,15.86,15.87,7600.0,15.6085,15.6183,15.5692,15.579,7600.0
2006-06-07 10:45:00,15.87,15.88,15.82,15.82,13600.0,15.579,15.5889,15.53,15.53,13600.0
2006-06-07 10:50:00,15.85,15.86,15.8,15.84,29400.0,15.5594,15.5692,15.5103,15.5496,29400.0
2006-06-07 10:55:00,15.83,15.86,15.8,15.82,32000.0,15.5398,15.5692,15.5103,15.53,32000.0
2006-06-07 11:00:00,15.83,15.88,15.81,15.85,18800.0,15.5398,15.5889,15.5201,15.5594,18800.0
2006-06-07 11:05:00,15.84,15.86,15.81,15.82,11500.0,15.5496,15.5692,15.5201,15.53,11500.0
2006-06-07 11:10:00,15.82,15.84,15.8,15.82,10700.0,15.53,15.5496,15.5103,15.53,10700.0
2006-06-07 11:15:00,15.82,15.87,15.81,15.87,3400.0,15.53,15.579,15.5201,15.579,3400.0
2006-06-07 11:20:00,15.87,15.87,15.81,15.87,4500.0,15.579,15.579,15.5201,15.579,4500.0
2006-06-07 11:25:00,15.87,15.87,15.8,15.8,17600.0,15.579,15.579,15.5103,15.5103,17600.0
2006-06-07 11:30:00,15.81,15.87,15.81,15.87,4300.0,15.5201,15.579,15.5201,15.579,4300.0
2006-06-07 11:35:00,15.86,15.91,15.85,15.88,14200.0,15.5692,15.6183,15.5594,15.5889,14200.0
2006-06-07 11:40:00,15.89,15.93,15.87,15.88,72300.0,15.5987,15.6379,15.579,15.5889,72300.0
2006-06-07 11:45:00,15.88,15.89,15.82,15.85,10700.0,15.5889,15.5987,15.53,15.5594,10700.0
2006-06-07 11:50:00,15.85,15.88,15.85,15.86,5100.0,15.5594,15.5889,15.5594,15.5692,5100.0
2006-06-07 11:55:00,15.87,15.9,15.85,15.89,17400.0,15.579,15.6085,15.5594,15.5987,17400.0
2006-06-07 12:00:00,15.87,15.9,15.86,15.87,11900.0,15.579,15.6085,15.5692,15.579,11900.0
2006-06-07 12:05:00,15.87,15.91,15.86,15.87,19700.0,15.579,15.6183,15.5692,15.579,19700.0
2006-06-07 12:10:00,15.85,15.89,15.85,15.89,8300.0,15.5594,15.5987,15.5594,15.5987,8300.0
2006-06-07 12:15:00,15.89,15.89,15.85,15.86,6900.0,15.5987,15.5987,15.5594,15.5692,6900.0
2006-06-07 12:20:00,15.87,15.88,15.86,15.86,2900.0,15.579,15.5889,15.5692,15.5692,2900.0
2006-06-07 12:25:00,15.86,15.88,15.86,15.88,2300.0,15.5692,15.5889,15.5692,15.5889,2300.0
2006-06-07 12:30:00,15.88,15.9,15.85,15.86,59100.0,15.5889,15.6085,15.5594,15.5692,59100.0
2006-06-07 12:35:00,15.9,15.9,15.87,15.89,2200.0,15.6085,15.6085,15.579,15.5987,2200.0
2006-06-07 12:40:00,15.89,15.91,15.87,15.89,9400.0,15.5987,15.6183,15.579,15.5987,9400.0
2006-06-07 12:45:00,15.88,15.9,15.88,15.88,2700.0,15.5889,15.6085,15.5889,15.5889,2700.0
2006-06-07 12:50:00,15.88,15.88,15.81,15.83,14500.0,15.5889,15.5889,15.5201,15.5398,14500.0
2006-06-07 12:55:00,15.84,15.87,15.8,15.81,5700.0,15.5496,15.579,15.5103,15.5201,5700.0
2006-06-07 13:00:00,15.81,15.85,15.81,15.85,2100.0,15.5201,15.5594,15.5201,15.5594,2100.0
2006-06-07 13:05:00,15.87,15.88,15.86,15.86,3500.0,15.579,15.5889,15.5692,15.5692,3500.0
2006-06-07 13:10:00,15.86,15.89,15.86,15.87,5400.0,15.5692,15.5987,15.5692,15.579,5400.0
2006-06-07 13:15:00,15.86,15.88,15.86,15.88,4100.0,15.5692,15.5889,15.5692,15.5889,4100.0
2006-06-07 13:20:00,15.87,15.89,15.86,15.88,6600.0,15.579,15.5987,15.5692,15.5889,6600.0
2006-06-07 13:25:00,15.89,15.9,15.87,15.89,6800.0,15.5987,15.6085,15.579,15.5987,6800.0
2006-06-07 13:30:00,15.89,15.89,15.85,15.88,8700.0,15.5987,15.5987,15.5594,15.5889,8700.0
2006-06-07 13:35:00,15.9,15.9,15.85,15.88,18500.0,15.6085,15.6085,15.5594,15.5889,18500.0
2006-06-07 13:40:00,15.88,15.89,15.84,15.88,5700.0,15.5889,15.5987,15.5496,15.5889,5700.0
2006-06-07 13:45:00,15.86,15.88,15.83,15.85,45700.0,15.5692,15.5889,15.5398,15.5594,45700.0
2006-06-07 13:50:00,15.85,15.9,15.85,15.89,4900.0,15.5594,15.6085,15.5594,15.5987,4900.0
2006-06-07 13:55:00,15.87,15.89,15.87,15.89,3500.0,15.579,15.5987,15.579,15.5987,3500.0
2006-06-07 14:00:00,15.86,15.86,15.78,15.78,14000.0,15.5692,15.5692,15.4907,15.4907,14000.0
2006-06-07 14:05:00,15.78,15.8,15.75,15.75,20900.0,15.4907,15.5103,15.4612,15.4612,20900.0
2006-06-07 14:10:00,15.73,15.77,15.72,15.73,37200.0,15.4416,15.4809,15.4318,15.4416,37200.0
2006-06-07 14:15:00,15.73,15.8,15.73,15.76,12100.0,15.4416,15.5103,15.4416,15.4711,12100.0
2006-06-07 14:20:00,15.75,15.8,15.71,15.8,20100.0,15.4612,15.5103,15.422,15.5103,20100.0
2006-06-07 14:25:00,15.83,15.84,15.8,15.81,4900.0,15.5398,15.5496,15.5103,15.5201,4900.0
2006-06-07 14:30:00,15.81,15.81,15.77,15.8,3400.0,15.5201,15.5201,15.4809,15.5103,3400.0
2006-06-07 14:35:00,15.8,15.81,15.75,15.75,6300.0,15.5103,15.5201,15.4612,15.4612,6300.0
2006-06-07 14:40:00,15.76,15.8,15.71,15.74,19500.0,15.4711,15.5103,15.422,15.4514,19500.0
2006-06-07 14:45:00,15.75,15.76,15.71,15.74,19900.0,15.4612,15.4711,15.422,15.4514,19900.0
2006-06-07 14:50:00,15.74,15.79,15.74,15.76,19900.0,15.4514,15.5005,15.4514,15.4711,19900.0
2006-06-07 14:55:00,15.76,15.81,15.75,15.79,21100.0,15.4711,15.5201,15.4612,15.5005,21100.0
2006-06-07 15:00:00,15.78,15.82,15.77,15.77,9800.0,15.4907,15.53,15.4809,15.4809,9800.0
2006-06-07 15:05:00,15.8,15.8,15.75,15.79,11300.0,15.5103,15.5103,15.4612,15.5005,11300.0
2006-06-07 15:10:00,15.77,15.78,15.75,15.75,22600.0,15.4809,15.4907,15.4612,15.4612,22600.0
2006-06-07 15:15:00,15.76,15.76,15.7,15.75,21200.0,15.4711,15.4711,15.4122,15.4612,21200.0
2006-06-07 15:20:00,15.75,15.81,15.74,15.75,15300.0,15.4612,15.5201,15.4514,15.4612,15300.0
2006-06-07 15:25:00,15.75,15.77,15.72,15.73,8500.0,15.4612,15.4809,15.4318,15.4416,8500.0
2006-06-07 15:30:00,15.73,15.73,15.64,15.71,19000.0,15.4416,15.4416,15.3533,15.422,19000.0
2006-06-07 15:35:00,15.71,15.74,15.69,15.71,6600.0,15.422,15.4514,15.4023,15.422,6600.0
2006-06-07 15:40:00,15.71,15.76,15.7,15.75,18100.0,15.422,15.4711,15.4122,15.4612,18100.0
2006-06-07 15:45:00,15.75,15.76,15.7,15.76,20800.0,15.4612,15.4711,15.4122,15.4711,20800.0
2006-06-07 15:50:00,15.75,15.77,15.7,15.75,28400.0,15.4612,15.4809,15.4122,15.4612,28400.0
2006-06-07 15:55:00,15.75,15.78,15.71,15.73,40800.0,15.4612,15.4907,15.422,15.4416,40800.0
2006-06-08 09:30:00,15.55,15.67,15.52,15.53,19600.0,15.2649,15.3827,15.2355,15.2453,19600.0
2006-06-08 09:35:00,15.52,15.52,15.42,15.45,12600.0,15.2355,15.2355,15.1373,15.1667,12600.0
2006-06-08 09:40:00,15.45,15.61,15.43,15.61,7800.0,15.1667,15.3238,15.1471,15.3238,7800.0
2006-06-08 09:45:00,15.58,15.63,15.5,15.58,12700.0,15.2944,15.3434,15.2158,15.2944,12700.0
2006-06-08 09:50:00,15.57,15.57,15.47,15.49,11000.0,15.2845,15.2845,15.1864,15.206,11000.0
2006-06-08 09:55:00,15.48,15.58,15.45,15.45,6800.0,15.1962,15.2944,15.1667,15.1667,6800.0
2006-06-08 10:00:00,15.45,15.54,15.45,15.47,8900.0,15.1667,15.2551,15.1667,15.1864,8900.0
2006-06-08 10:05:00,15.45,15.49,15.4,15.42,29800.0,15.1667,15.206,15.1177,15.1373,29800.0
2006-06-08 10:10:00,15.41,15.55,15.41,15.45,26200.0,15.1275,15.2649,15.1275,15.1667,26200.0
2006-06-08 10:15:00,15.45,15.45,15.37,15.44,21500.0,15.1667,15.1667,15.0882,15.1569,21500.0
2006-06-08 10:20:00,15.42,15.46,15.35,15.38,27000.0,15.1373,15.1766,15.0686,15.098,27000.0
2006-06-08 10:25:00,15.37,15.37,15.26,15.26,21100.0,15.0882,15.0882,14.9802,14.9802,21100.0
2006-06-08 10:30:00,15.26,15.31,15.25,15.25,14000.0,14.9802,15.0293,14.9704,14.9704,14000.0
2006-06-08 10:35:00,15.28,15.28,15.2,15.2,18700.0,14.9999,14.9999,14.9213,14.9213,18700.0
2006-06-08 10:40:00,15.2,15.26,15.18,15.21,6100.0,14.9213,14.9802,14.9017,14.9311,6100.0
2006-06-08 10:45:00,15.24,15.24,15.16,15.19,47300.0,14.9606,14.9606,14.8821,14.9115,47300.0
2006-06-08 10:50:00,15.19,15.25,15.19,15.24,16200.0,14.9115,14.9704,14.9115,14.9606,16200.0
2006-06-08 10:55:00,15.22,15.32,15.22,15.3,11600.0,14.941,15.0391,14.941,15.0195,11600.0
2006-06-08 11:00:00,15.28,15.37,15.24,15.37,13900.0,14.9999,15.0882,14.9606,15.0882,13900.0
2006-06-08 11:05:00,15.38,15.42,15.38,15.42,9900.0,15.098,15.1373,15.098,15.1373,9900.0
2006-06-08 11:10:00,15.39,15.42,15.36,15.36,8400.0,15.1078,15.1373,15.0784,15.0784,8400.0
2006-06-08 11:15:00,15.37,15.39,15.24,15.24,11800.0,15.0882,15.1078,14.9606,14.9606,11800.0
2006-06-08 11:20:00,15.22,15.22,15.13,15.19,24100.0,14.941,14.941,14.8526,14.9115,24100.0
2006-06-08 11:25:00,15.18,15.24,15.17,15.19,12100.0,14.9017,14.9606,14.8919,14.9115,12100.0
2006-06-08 11:30:00,15.19,15.19,15.03,15.12,30800.0,14.9115,14.9115,14.7544,14.8428,30800.0
2006-06-08 11:35:00,15.13,15.16,15.09,15.1,18100.0,14.8526,14.8821,14.8133,14.8232,18100.0
2006-06-08 11:40:00,15.12,15.17,15.08,15.12,13800.0,14.8428,14.8919,14.8035,14.8428,13800.0
2006-06-08 11:45:00,15.12,15.12,15.03,15.09,23200.0,14.8428,14.8428,14.7544,14.8133,23200.0
2006-06-08 11:50:00,15.06,15.08,14.95,15.04,58200.0,14.7839,14.8035,14.6759,14.7643,58200.0
2006-06-08 11:55:00,15.04,15.08,14.99,15.0,36500.0,14.7643,14.8035,14.7152,14.725,36500.0
2006-06-08 12:00:00,15.02,15.07,15.02,15.04,5400.0,14.7446,14.7937,14.7446,14.7643,5400.0
2006-06-08 12:05:00,15.04,15.12,15.03,15.12,13400.0,14.7643,14.8428,14.7544,14.8428,13400.0
2006-06-08 12:10:00,15.14,15.16,15.07,15.07,11900.0,14.8624,14.8821,14.7937,14.7937,11900.0
2006-06-08 12:15:00,15.07,15.16,15.04,15.05,9900.0,14.7937,14.8821,14.7643,14.7741,9900.0
2006-06-08 12:20:00,15.05,15.07,15.03,15.07,6600.0,14.7741,14.7937,14.7544,14.7937,6600.0
2006-06-08 12:25:00,15.07,15.12,15.07,15.09,11600.0,14.7937,14.8428,14.7937,14.8133,11600.0
2006-06-08 12:30:00,15.08,15.08,15.04,15.06,4600.0,14.8035,14.8035,14.7643,14.7839,4600.0
2006-06-08 12:35:00,15.06,15.1,15.06,15.1,3900.0,14.7839,14.8232,14.7839,14.8232,3900.0
2006-06-08 12:40:00,15.1,15.12,15.1,15.11,7600.0,14.8232,14.8428,14.8232,14.833,7600.0
2006-06-08 12:45:00,15.12,15.19,15.1,15.19,10400.0,14.8428,14.9115,14.8232,14.9115,10400.0
2006-06-08 12:50:00,15.2,15.32,15.2,15.32,22500.0,14.9213,15.0391,14.9213,15.0391,22500.0
2006-06-08 12:55:00,15.32,15.32,15.28,15.31,8600.0,15.0391,15.0391,14.9999,15.0293,8600.0
2006-06-08 13:00:00,15.29,15.3,15.17,15.17,5400.0,15.0097,15.0195,14.8919,14.8919,5400.0
2006-06-08 13:05:00,15.19,15.19,15.13,15.16,9400.0,14.9115,14.9115,14.8526,14.8821,9400.0
2006-06-08 13:10:00,15.16,15.18,15.12,15.18,9000.0,14.8821,14.9017,14.8428,14.9017,9000.0
2006-06-08 13:15:00,15.19,15.2,15.1,15.11,7800.0,14.9115,14.9213,14.8232,14.833,7800.0
2006-06-08 13:20:00,15.11,15.11,15.04,15.08,17300.0,14.833,14.833,14.7643,14.8035,17300.0
2006-06-08 13:25:00,15.1,15.11,15.07,15.11,12600.0,14.8232,14.833,14.7937,14.833,12600.0
2006-06-08 13:30:00,15.13,15.14,15.09,15.12,7000.0,14.8526,14.8624,14.8133,14.8428,7000.0
2006-06-08 13:35:00,15.12,15.21,15.12,15.2,20700.0,14.8428,14.9311,14.8428,14.9213,20700.0
2006-06-08 13:40:00,15.21,15.3,15.21,15.29,9000.0,14.9311,15.0195,14.9311,15.0097,9000.0
2006-06-08 13:45:00,15.3,15.31,15.26,15.26,9000.0,15.0195,15.0293,14.9802,14.9802,9000.0
2006-06-08 13:50:00,15.25,15.32,15.22,15.32,14800.0,14.9704,15.0391,14.941,15.0391,14800.0
2006-06-08 13:55:00,15.35,15.48,15.3,15.45,15200.0,15.0686,15.1962,15.0195,15.1667,15200.0
2006-06-08 14:00:00,15.42,15.44,15.39,15.43,18100.0,15.1373,15.1569,15.1078,15.1471,18100.0
2006-06-08 14:05:00,15.47,15.47,15.36,15.38,18600.0,15.1864,15.1864,15.0784,15.098,18600.0
2006-06-08 14:10:00,15.4,15.47,15.37,15.47,18300.0,15.1177,15.1864,15.0882,15.1864,18300.0
2006-06-08 14:15:00,15.46,15.47,15.4,15.46,14500.0,15.1766,15.1864,15.1177,15.1766,14500.0
2006-06-08 14:20:00,15.48,15.54,15.47,15.47,22400.0,15.1962,15.2551,15.1864,15.1864,22400.0
2006-06-08 14:25:00,15.49,15.58,15.49,15.53,13500.0,15.206,15.2944,15.206,15.2453,13500.0
2006-06-08 14:30:00,15.53,15.58,15.53,15.58,16300.0,15.2453,15.2944,15.2453,15.2944,16300.0
2006-06-08 14:35:00,15.59,15.7,15.57,15.67,16200.0,15.3042,15.4122,15.2845,15.3827,16200.0
2006-06-08 14:40:00,15.67,15.67,15.61,15.61,11400.0,15.3827,15.3827,15.3238,15.3238,11400.0
2006-06-08 14:45:00,15.56,15.63,15.56,15.59,6600.0,15.2747,15.3434,15.2747,15.3042,6600.0
2006-06-08 14:50:00,15.53,15.61,15.53,15.56,7900.0,15.2453,15.3238,15.2453,15.2747,7900.0
2006-06-08 14:55:00,15.55,15.59,15.53,15.59,13000.0,15.2649,15.3042,15.2453,15.3042,13000.0
2006-06-08 15:00:00,15.58,15.68,15.58,15.64,11000.0,15.2944,15.3925,15.2944,15.3533,11000.0
2006-06-08 15:05:00,15.62,15.65,15.6,15.64,10200.0,15.3336,15.3631,15.314,15.3533,10200.0
2006-06-08 15:10:00,15.68,15.82,15.68,15.78,20900.0,15.3925,15.53,15.3925,15.4907,20900.0
2006-06-08 15:15:00,15.78,15.78,15.69,15.7,10700.0,15.4907,15.4907,15.4023,15.4122,10700.0
2006-06-08 15:20:00,15.7,15.7,15.58,15.58,18700.0,15.4122,15.4122,15.2944,15.2944,18700.0
2006-06-08 15:25:00,15.56,15.68,15.56,15.68,8500.0,15.2747,15.3925,15.2747,15.3925,8500.0
2006-06-08 15:30:00,15.68,15.78,15.65,15.75,14500.0,15.3925,15.4907,15.3631,15.4612,14500.0
2006-06-08 15:35:00,15.74,15.78,15.65,15.75,13800.0,15.4514,15.4907,15.3631,15.4612,13800.0
2006-06-08 15:40:00,15.74,15.74,15.65,15.69,14000.0,15.4514,15.4514,15.3631,15.4023,14000.0
2006-06-08 15:45:00,15.69,15.73,15.63,15.63,3900.0,15.4023,15.4416,15.3434,15.3434,3900.0
2006-06-08 15:50:00,15.62,15.71,15.6,15.69,20200.0,15.3336,15.422,15.314,15.4023,20200.0
2006-06-08 15:55:00,15.69,15.76,15.69,15.69,20600.0,15.4023,15.4711,15.4023,15.4023,20600.0
2006-06-09 09:30:00,15.85,15.85,15.71,15.71,9800.0,15.5594,15.5594,15.422,15.422,9800.0
2006-06-09 09:35:00,15.7,15.75,15.63,15.73,7900.0,15.4122,15.4612,15.3434,15.4416,7900.0
2006-06-09 09:40:00,15.73,15.73,15.62,15.66,8500.0,15.4416,15.4416,15.3336,15.3729,8500.0
2006-06-09 09:45:00,15.66,15.79,15.66,15.74,6500.0,15.3729,15.5005,15.3729,15.4514,6500.0
2006-06-09 09:50:00,15.72,15.81,15.7,15.77,2600.0,15.4318,15.5201,15.4122,15.4809,2600.0
2006-06-09 09:55:00,15.74,15.81,15.72,15.74,2100.0,15.4514,15.5201,15.4318,15.4514,2100.0
2006-06-09 10:00:00,15.74,15.8,15.71,15.71,4800.0,15.4514,15.5103,15.422,15.422,4800.0
2006-06-09 10:05:00,15.71,15.77,15.69,15.77,2600.0,15.422,15.4809,15.4023,15.4809,2600.0
2006-06-09 10:10:00,15.75,15.84,15.74,15.8,4800.0,15.4612,15.5496,15.4514,15.5103,4800.0
2006-06-09 10:15:00,15.75,15.77,15.69,15.76,4800.0,15.4612,15.4809,15.4023,15.4711,4800.0
2006-06-09 10:20:00,15.76,15.77,15.65,15.77,15000.0,15.4711,15.4809,15.3631,15.4809,15000.0
2006-06-09 10:25:00,15.79,15.88,15.79,15.84,7500.0,15.5005,15.5889,15.5005,15.5496,7500.0
2006-06-09 10:30:00,15.84,15.89,15.83,15.88,9400.0,15.5496,15.5987,15.5398,15.5889,9400.0
2006-06-09 10:35:00,15.89,15.92,15.89,15.92,8600.0,15.5987,15.6281,15.5987,15.6281,8600.0
2006-06-09 10:40:00,15.92,15.92,15.88,15.91,9000.0,15.6281,15.6281,15.5889,15.6183,9000.0
2006-06-09 10:45:00,15.91,15.92,15.89,15.92,4500.0,15.6183,15.6281,15.5987,15.6281,4500.0
2006-06-09 10:50:00,15.91,15.92,15.79,15.82,4000.0,15.6183,15.6281,15.5005,15.53,4000.0
2006-06-09 10:55:00,15.82,15.83,15.76,15.79,7000.0,15.53,15.5398,15.4711,15.5005,7000.0
2006-06-09 11:00:00,15.79,15.84,15.79,15.82,2400.0,15.5005,15.5496,15.5005,15.53,2400.0
2006-06-09 11:05:00,15.85,15.85,15.77,15.78,4600.0,15.5594,15.5594,15.4809,15.4907,4600.0
2006-06-09 11:10:00,15.78,15.8,15.73,15.73,3600.0,15.4907,15.5103,15.4416,15.4416,3600.0
2006-06-09 11:15:00,15.75,15.79,15.75,15.79,5800.0,15.4612,15.5005,15.4612,15.5005,5800.0
2006-06-09 11:20:00,15.79,15.88,15.79,15.86,5500.0,15.5005,15.5889,15.5005,15.5692,5500.0
2006-06-09 11:25:00,15.87,15.88,15.84,15.84,1300.0,15.579,15.5889,15.5496,15.5496,1300.0
2006-06-09 11:30:00,15.85,15.88,15.81,15.81,2100.0,15.5594,15.5889,15.5201,15.5201,2100.0
2006-06-09 11:35:00,15.81,15.81,15.76,15.77,1400.0,15.5201,15.5201,15.4711,15.4809,1400.0
2006-06-09 11:40:00,15.76,15.76,15.7,15.74,2200.0,15.4711,15.4711,15.4122,15.4514,2200.0
2006-06-09 11:45:00,15.73,15.74,15.62,15.66,4600.0,15.4416,15.4514,15.3336,15.3729,4600.0
2006-06-09 11:50:00,15.65,15.65,15.54,15.55,6800.0,15.3631,15.3631,15.2551,15.2649,6800.0
2006-06-09 11:55:00,15.55,15.6,15.52,15.59,2700.0,15.2649,15.314,15.2355,15.3042,2700.0
2006-06-09 12:00:00,15.6,15.6,15.59,15.59,500.0,15.314,15.314,15.3042,15.3042,500.0
2006-06-09 12:05:00,15.59,15.64,15.59,15.61,1000.0,15.3042,15.3533,15.3042,15.3238,1000.0
2006-06-09 12:10:00,15.63,15.63,15.61,15.61,1200.0,15.3434,15.3434,15.3238,15.3238,1200.0
2006-06-09 12:15:00,15.62,15.63,15.62,15.62,1200.0,15.3336,15.3434,15.3336,15.3336,1200.0
2006-06-09 12:20:00,15.62,15.62,15.62,15.62,500.0,15.3336,15.3336,15.3336,15.3336,500.0
2006-06-09 12:25:00,15.62,15.62,15.6,15.62,8300.0,15.3336,15.3336,15.314,15.3336,8300.0
2006-06-09 12:30:00,15.63,15.63,15.62,15.63,2800.0,15.3434,15.3434,15.3336,15.3434,2800.0
2006-06-09 12:35:00,15.63,15.66,15.63,15.66,1500.0,15.3434,15.3729,15.3434,15.3729,1500.0
2006-06-09 12:40:00,15.66,15.67,15.65,15.66,1600.0,15.3729,15.3827,15.3631,15.3729,1600.0
2006-06-09 12:45:00,15.65,15.65,15.61,15.62,9400.0,15.3631,15.3631,15.3238,15.3336,9400.0
2006-06-09 12:50:00,15.63,15.63,15.61,15.61,2800.0,15.3434,15.3434,15.3238,15.3238,2800.0
2006-06-09 12:55:00,15.61,15.61,15.52,15.52,24600.0,15.3238,15.3238,15.2355,15.2355,24600.0
2006-06-09 13:00:00,15.55,15.55,15.49,15.49,3500.0,15.2649,15.2649,15.206,15.206,3500.0
2006-06-09 13:05:00,15.49,15.49,15.41,15.41,6700.0,15.206,15.206,15.1275,15.1275,6700.0
2006-06-09 13:10:00,15.42,15.45,15.4,15.4,2900.0,15.1373,15.1667,15.1177,15.1177,2900.0
2006-06-09 13:15:00,15.4,15.42,15.35,15.35,8200.0,15.1177,15.1373,15.0686,15.0686,8200.0
2006-06-09 13:20:00,15.34,15.4,15.33,15.4,4300.0,15.0588,15.1177,15.0489,15.1177,4300.0
2006-06-09 13:25:00,15.38,15.41,15.32,15.32,3900.0,15.098,15.1275,15.0391,15.0391,3900.0
2006-06-09 13:30:00,15.32,15.35,15.3,15.33,4700.0,15.0391,15.0686,15.0195,15.0489,4700.0
2006-06-09 13:35:00,15.33,15.42,15.33,15.41,4700.0,15.0489,15.1373,15.0489,15.1275,4700.0
2006-06-09 13:40:00,15.4,15.4,15.35,15.37,2600.0,15.1177,15.1177,15.0686,15.0882,2600.0
2006-06-09 13:45:00,15.35,15.43,15.35,15.43,4700.0,15.0686,15.1471,15.0686,15.1471,4700.0
2006-06-09 13:50:00,15.42,15.57,15.42,15.57,8700.0,15.1373,15.2845,15.1373,15.2845,8700.0
2006-06-09 13:55:00,15.52,15.53,15.48,15.49,5500.0,15.2355,15.2453,15.1962,15.206,5500.0
2006-06-09 14:00:00,15.48,15.58,15.46,15.54,10900.0,15.1962,15.2944,15.1766,15.2551,10900.0
2006-06-09 14:05:00,15.54,15.56,15.5,15.51,7600.0,15.2551,15.2747,15.2158,15.2256,7600.0
2006-06-09 14:10:00,15.52,15.57,15.52,15.56,8000.0,15.2355,15.2845,15.2355,15.2747,8000.0
2006-06-09 14:15:00,15.56,15.56,15.5,15.52,2000.0,15.2747,15.2747,15.2158,15.2355,2000.0
2006-06-09 14:20:00,15.53,15.58,15.52,15.54,4500.0,15.2453,15.2944,15.2355,15.2551,4500.0
2006-06-09 14:25:00,15.55,15.6,15.55,15.59,4200.0,15.2649,15.314,15.2649,15.3042,4200.0
2006-06-09 14:30:00,15.6,15.65,15.6,15.63,7300.0,15.314,15.3631,15.314,15.3434,7300.0
2006-06-09 14:35:00,15.6,15.64,15.6,15.63,7600.0,15.314,15.3533,15.314,15.3434,7600.0
2006-06-09 14:40:00,15.6,15.63,15.58,15.61,3200.0,15.314,15.3434,15.2944,15.3238,3200.0
2006-06-09 14:45:00,15.61,15.67,15.61,15.63,2500.0,15.3238,15.3827,15.3238,15.3434,2500.0
2006-06-09 14:50:00,15.61,15.65,15.6,15.64,4300.0,15.3238,15.3631,15.314,15.3533,4300.0
2006-06-09 14:55:00,15.65,15.67,15.6,15.6,5600.0,15.3631,15.3827,15.314,15.314,5600.0
2006-06-09 15:00:00,15.6,15.61,15.55,15.55,11500.0,15.314,15.3238,15.2649,15.2649,11500.0
2006-06-09 15:05:00,15.55,15.62,15.55,15.62,4200.0,15.2649,15.3336,15.2649,15.3336,4200.0
2006-06-09 15:10:00,15.6,15.61,15.56,15.6,7900.0,15.314,15.3238,15.2747,15.314,7900.0
2006-06-09 15:15:00,15.6,15.63,15.55,15.56,5900.0,15.314,15.3434,15.2649,15.2747,5900.0
2006-06-09 15:20:00,15.56,15.57,15.49,15.49,8100.0,15.2747,15.2845,15.206,15.206,8100.0
2006-06-09 15:25:00,15.49,15.52,15.47,15.51,3700.0,15.206,15.2355,15.1864,15.2256,3700.0
2006-06-09 15:30:00,15.5,15.52,15.49,15.5,6300.0,15.2158,15.2355,15.206,15.2158,6300.0
2006-06-09 15:35:00,15.53,15.56,15.49,15.56,4700.0,15.2453,15.2747,15.206,15.2747,4700.0
2006-06-09 15:40:00,15.54,15.57,15.49,15.54,8100.0,15.2551,15.2845,15.206,15.2551,8100.0
2006-06-09 15:45:00,15.54,15.54,15.44,15.46,6300.0,15.2551,15.2551,15.1569,15.1766,6300.0
2006-06-09 15:50:00,15.49,15.49,15.37,15.38,13600.0,15.206,15.206,15.0882,15.098,13600.0
2006-06-09 15:55:00,15.39,15.45,15.37,15.4,46700.0,15.1078,15.1667,15.0882,15.1177,46700.0
2006-06-12 09:30:00,15.1,15.18,15.1,15.18,600.0,14.8232,14.9017,14.8232,14.9017,600.0
2006-06-12 09:35:00,15.36,15.36,15.14,15.25,29900.0,15.0784,15.0784,14.8624,14.9704,29900.0
2006-06-12 09:40:00,15.23,15.23,15.14,15.19,4600.0,14.9508,14.9508,14.8624,14.9115,4600.0
2006-06-12 09:45:00,15.22,15.23,15.16,15.16,5500.0,14.941,14.9508,14.8821,14.8821,5500.0
2006-06-12 09:50:00,15.17,15.21,15.15,15.19,15300.0,14.8919,14.9311,14.8722,14.9115,15300.0
2006-06-12 09:55:00,15.21,15.25,15.18,15.18,15200.0,14.9311,14.9704,14.9017,14.9017,15200.0
2006-06-12 10:00:00,15.17,15.23,15.14,15.15,25400.0,14.8919,14.9508,14.8624,14.8722,25400.0
2006-06-12 10:05:00,15.17,15.17,15.1,15.11,6300.0,14.8919,14.8919,14.8232,14.833,6300.0
2006-06-12 10:10:00,15.11,15.12,15.04,15.11,16900.0,14.833,14.8428,14.7643,14.833,16900.0
2006-06-12 10:15:00,15.07,15.07,15.0,15.05,25400.0,14.7937,14.7937,14.725,14.7741,25400.0
2006-06-12 10:20:00,15.03,15.08,15.01,15.07,9300.0,14.7544,14.8035,14.7348,14.7937,9300.0
2006-06-12 10:25:00,15.04,15.06,15.0,15.01,14900.0,14.7643,14.7839,14.725,14.7348,14900.0
2006-06-12 10:30:00,15.02,15.08,15.02,15.07,9200.0,14.7446,14.8035,14.7446,14.7937,9200.0
2006-06-12 10:35:00,15.04,15.04,15.02,15.03,2100.0,14.7643,14.7643,14.7446,14.7544,2100.0
2006-06-12 10:40:00,15.03,15.08,15.03,15.06,4800.0,14.7544,14.8035,14.7544,14.7839,4800.0
2006-06-12 10:45:00,15.05,15.06,14.95,14.98,6600.0,14.7741,14.7839,14.6759,14.7054,6600.0
2006-06-12 10:50:00,15.0,15.06,15.0,15.06,6600.0,14.725,14.7839,14.725,14.7839,6600.0
2006-06-12 10:55:00,15.07,15.08,15.03,15.08,10900.0,14.7937,14.8035,14.7544,14.8035,10900.0
2006-06-12 11:00:00,15.08,15.08,14.99,14.99,12700.0,14.8035,14.8035,14.7152,14.7152,12700.0
2006-06-12 11:05:00,15.01,15.05,14.96,15.05,14100.0,14.7348,14.7741,14.6857,14.7741,14100.0
2006-06-12 11:10:00,15.06,15.09,15.06,15.06,4600.0,14.7839,14.8133,14.7839,14.7839,4600.0
2006-06-12 11:15:00,15.04,15.04,14.97,15.03,17400.0,14.7643,14.7643,14.6955,14.7544,17400.0
2006-06-12 11:20:00,15.03,15.03,14.89,14.91,22400.0,14.7544,14.7544,14.617,14.6366,22400.0
2006-06-12 11:25:00,14.91,14.99,14.91,14.98,7200.0,14.6366,14.7152,14.6366,14.7054,7200.0
2006-06-12 11:30:00,14.96,15.03,14.96,15.03,8700.0,14.6857,14.7544,14.6857,14.7544,8700.0
2006-06-12 11:35:00,15.03,15.03,14.97,14.98,3200.0,14.7544,14.7544,14.6955,14.7054,3200.0
2006-06-12 11:40:00,15.0,15.0,14.97,14.99,2200.0,14.725,14.725,14.6955,14.7152,2200.0
2006-06-12 11:45:00,14.96,15.02,14.94,15.0,10700.0,14.6857,14.7446,14.6661,14.725,10700.0
2006-06-12 11:50:00,15.03,15.13,15.03,15.11,6100.0,14.7544,14.8526,14.7544,14.833,6100.0
2006-06-12 11:55:00,15.09,15.19,15.08,15.15,10500.0,14.8133,14.9115,14.8035,14.8722,10500.0
2006-06-12 12:00:00,15.15,15.22,15.13,15.18,6700.0,14.8722,14.941,14.8526,14.9017,6700.0
2006-06-12 12:05:00,15.19,15.2,15.13,15.16,4500.0,14.9115,14.9213,14.8526,14.8821,4500.0
2006-06-12 12:10:00,15.18,15.21,15.16,15.21,4100.0,14.9017,14.9311,14.8821,14.9311,4100.0
2006-06-12 12:15:00,15.21,15.22,15.2,15.2,13400.0,14.9311,14.941,14.9213,14.9213,13400.0
2006-06-12 12:20:00,15.2,15.22,15.17,15.2,16500.0,14.9213,14.941,14.8919,14.9213,16500.0
2006-06-12 12:25:00,15.22,15.29,15.22,15.28,5900.0,14.941,15.0097,14.941,14.9999,5900.0
2006-06-12 12:30:00,15.28,15.29,15.26,15.29,4700.0,14.9999,15.0097,14.9802,15.0097,4700.0
2006-06-12 12:35:00,15.27,15.28,15.21,15.26,11400.0,14.99,14.9999,14.9311,14.9802,11400.0
2006-06-12 12:40:00,15.25,15.25,15.22,15.24,3700.0,14.9704,14.9704,14.941,14.9606,3700.0
2006-06-12 12:45:00,15.24,15.29,15.23,15.29,2400.0,14.9606,15.0097,14.9508,15.0097,2400.0
2006-06-12 12:50:00,15.28,15.29,15.24,15.26,7800.0,14.9999,15.0097,14.9606,14.9802,7800.0
2006-06-12 12:55:00,15.26,15.31,15.26,15.27,3500.0,14.9802,15.0293,14.9802,14.99,3500.0
2006-06-12 13:00:00,15.27,15.27,15.2,15.2,11500.0,14.99,14.99,14.9213,14.9213,11500.0
2006-06-12 13:05:00,15.22,15.28,15.22,15.26,7000.0,14.941,14.9999,14.941,14.9802,7000.0
2006-06-12 13:10:00,15.26,15.26,15.22,15.22,1500.0,14.9802,14.9802,14.941,14.941,1500.0
2006-06-12 13:15:00,15.21,15.24,15.2,15.24,8200.0,14.9311,14.9606,14.9213,14.9606,8200.0
2006-06-12 13:20:00,15.22,15.23,15.2,15.2,7900.0,14.941,14.9508,14.9213,14.9213,7900.0
2006-06-12 13:25:00,15.2,15.24,15.2,15.2,7100.0,14.9213,14.9606,14.9213,14.9213,7100.0
2006-06-12 13:30:00,15.2,15.22,15.2,15.22,4100.0,14.9213,14.941,14.9213,14.941,4100.0
2006-06-12 13:35:00,15.2,15.23,15.16,15.16,14300.0,14.9213,14.9508,14.8821,14.8821,14300.0
2006-06-12 13:40:00,15.16,15.19,15.16,15.19,3500.0,14.8821,14.9115,14.8821,14.9115,3500.0
2006-06-12 13:45:00,15.18,15.2,15.18,15.19,5900.0,14.9017,14.9213,14.9017,14.9115,5900.0
2006-06-12 13:50:00,15.2,15.2,15.16,15.17,6200.0,14.9213,14.9213,14.8821,14.8919,6200.0
2006-06-12 13:55:00,15.17,15.2,15.17,15.2,2600.0,14.8919,14.9213,14.8919,14.9213,2600.0
2006-06-12 14:00:00,15.17,15.2,15.17,15.18,1700.0,14.8919,14.9213,14.8919,14.9017,1700.0
2006-06-12 14:05:00,15.18,15.19,15.12,15.12,27000.0,14.9017,14.9115,14.8428,14.8428,27000.0
2006-06-12 14:10:00,15.11,15.18,15.11,15.16,15700.0,14.833,14.9017,14.833,14.8821,15700.0
2006-06-12 14:15:00,15.17,15.2,15.12,15.18,11800.0,14.8919,14.9213,14.8428,14.9017,11800.0
2006-06-12 14:20:00,15.18,15.19,15.16,15.18,12000.0,14.9017,14.9115,14.8821,14.9017,12000.0
2006-06-12 14:25:00,15.18,15.21,15.17,15.2,10200.0,14.9017,14.9311,14.8919,14.9213,10200.0
2006-06-12 14:30:00,15.2,15.23,15.15,15.21,16600.0,14.9213,14.9508,14.8722,14.9311,16600.0
2006-06-12 14:35:00,15.2,15.21,15.16,15.19,4100.0,14.9213,14.9311,14.8821,14.9115,4100.0
2006-06-12 14:40:00,15.2,15.21,15.07,15.12,16900.0,14.9213,14.9311,14.7937,14.8428,16900.0
2006-06-12 14:45:00,15.1,15.16,15.1,15.16,8200.0,14.8232,14.8821,14.8232,14.8821,8200.0
2006-06-12 14:50:00,15.16,15.2,15.13,15.2,9100.0,14.8821,14.9213,14.8526,14.9213,9100.0
2006-06-12 14:55:00,15.19,15.21,15.14,15.18,8000.0,14.9115,14.9311,14.8624,14.9017,8000.0
2006-06-12 15:00:00,15.18,15.2,15.15,15.2,7500.0,14.9017,14.9213,14.8722,14.9213,7500.0
2006-06-12 15:05:00,15.17,15.21,15.13,15.18,20700.0,14.8919,14.9311,14.8526,14.9017,20700.0
2006-06-12 15:10:00,15.18,15.24,15.15,15.19,5400.0,14.9017,14.9606,14.8722,14.9115,5400.0
2006-06-12 15:15:00,15.2,15.21,15.09,15.15,28400.0,14.9213,14.9311,14.8133,14.8722,28400.0
2006-06-12 15:20:00,15.12,15.13,15.06,15.07,14900.0,14.8428,14.8526,14.7839,14.7937,14900.0
2006-06-12 15:25:00,15.08,15.09,15.04,15.05,16100.0,14.8035,14.8133,14.7643,14.7741,16100.0
2006-06-12 15:30:00,15.07,15.07,15.0,15.01,14600.0,14.7937,14.7937,14.725,14.7348,14600.0
2006-06-12 15:35:00,15.01,15.04,14.98,15.02,20500.0,14.7348,14.7643,14.7054,14.7446,20500.0
2006-06-12 15:40:00,15.02,15.02,14.97,15.0,10600.0,14.7446,14.7446,14.6955,14.725,10600.0
2006-06-12 15:45:00,15.01,15.08,15.0,15.06,15600.0,14.7348,14.8035,14.725,14.7839,15600.0
2006-06-12 15:50:00,15.03,15.04,14.98,14.98,22400.0,14.7544,14.7643,14.7054,14.7054,22400.0
2006-06-12 15:55:00,14.98,15.01,14.97,15.0,52500.0,14.7054,14.7348,14.6955,14.725,52500.0
2006-06-13 09:30:00,14.93,14.93,14.78,14.78,14000.0,14.6563,14.6563,14.509,14.509,14000.0
2006-06-13 09:35:00,14.84,14.92,14.83,14.87,3800.0,14.5679,14.6465,14.5581,14.5974,3800.0
2006-06-13 09:40:00,14.86,15.11,14.86,15.1,16900.0,14.5876,14.833,14.5876,14.8232,16900.0
2006-06-13 09:45:00,15.11,15.2,15.05,15.19,28200.0,14.833,14.9213,14.7741,14.9115,28200.0
2006-06-13 09:50:00,15.2,15.3,15.16,15.2,24700.0,14.9213,15.0195,14.8821,14.9213,24700.0
2006-06-13 09:55:00,15.16,15.2,15.13,15.17,9200.0,14.8821,14.9213,14.8526,14.8919,9200.0
2006-06-13 10:00:00,15.17,15.21,15.07,15.15,11500.0,14.8919,14.9311,14.7937,14.8722,11500.0
2006-06-13 10:05:00,15.14,15.2,15.08,15.2,9100.0,14.8624,14.9213,14.8035,14.9213,9100.0
2006-06-13 10:10:00,15.18,15.18,15.03,15.03,38200.0,14.9017,14.9017,14.7544,14.7544,38200.0
2006-06-13 10:15:00,15.01,15.06,14.93,14.93,12000.0,14.7348,14.7839,14.6563,14.6563,12000.0
2006-06-13 10:20:00,14.93,14.94,14.83,14.94,27100.0,14.6563,14.6661,14.5581,14.6661,27100.0
2006-06-13 10:25:00,14.93,14.99,14.87,14.99,19800.0,14.6563,14.7152,14.5974,14.7152,19800.0
2006-06-13 10:30:00,14.98,15.02,14.93,14.94,12400.0,14.7054,14.7446,14.6563,14.6661,12400.0
2006-06-13 10:35:00,14.97,14.97,14.9,14.9,11300.0,14.6955,14.6955,14.6268,14.6268,11300.0
2006-06-13 10:40:00,14.88,14.9,14.82,14.86,14000.0,14.6072,14.6268,14.5483,14.5876,14000.0
2006-06-13 10:45:00,14.86,14.92,14.8,14.8,13400.0,14.5876,14.6465,14.5287,14.5287,13400.0
2006-06-13 10:50:00,14.81,14.83,14.78,14.79,17200.0,14.5385,14.5581,14.509,14.5188,17200.0
2006-06-13 10:55:00,14.8,14.83,14.77,14.79,11100.0,14.5287,14.5581,14.4992,14.5188,11100.0
2006-06-13 11:00:00,14.8,14.81,14.66,14.76,32000.0,14.5287,14.5385,14.3912,14.4894,32000.0
2006-06-13 11:05:00,14.73,14.76,14.7,14.7,25200.0,14.4599,14.4894,14.4305,14.4305,25200.0
2006-06-13 11:10:00,14.7,14.78,14.7,14.77,8100.0,14.4305,14.509,14.4305,14.4992,8100.0
2006-06-13 11:15:00,14.77,14.86,14.77,14.8,8900.0,14.4992,14.5876,14.4992,14.5287,8900.0
2006-06-13 11:20:00,14.81,14.83,14.8,14.83,5900.0,14.5385,14.5581,14.5287,14.5581,5900.0
2006-06-13 11:25:00,14.84,14.84,14.8,14.8,3600.0,14.5679,14.5679,14.5287,14.5287,3600.0
2006-06-13 11:30:00,14.82,14.92,14.81,14.9,13200.0,14.5483,14.6465,14.5385,14.6268,13200.0
2006-06-13 11:35:00,14.9,14.91,14.82,14.87,10000.0,14.6268,14.6366,14.5483,14.5974,10000.0
2006-06-13 11:40:00,14.9,14.9,14.83,14.83,2200.0,14.6268,14.6268,14.5581,14.5581,2200.0
2006-06-13 11:45:00,14.82,14.92,14.81,14.92,5200.0,14.5483,14.6465,14.5385,14.6465,5200.0
2006-06-13 11:50:00,14.91,14.93,14.89,14.9,6600.0,14.6366,14.6563,14.617,14.6268,6600.0
2006-06-13 11:55:00,14.89,14.95,14.89,14.95,4800.0,14.617,14.6759,14.617,14.6759,4800.0
2006-06-13 12:00:00,14.98,14.99,14.94,14.97,8200.0,14.7054,14.7152,14.6661,14.6955,8200.0
2006-06-13 12:05:00,14.97,15.0,14.94,14.99,7800.0,14.6955,14.725,14.6661,14.7152,7800.0
2006-06-13 12:10:00,15.0,15.01,14.98,15.0,14500.0,14.725,14.7348,14.7054,14.725,14500.0
2006-06-13 12:15:00,14.97,15.0,14.91,14.98,13300.0,14.6955,14.725,14.6366,14.7054,13300.0
2006-06-13 12:20:00,14.95,14.96,14.9,14.93,7300.0,14.6759,14.6857,14.6268,14.6563,7300.0
2006-06-13 12:25:00,14.92,14.96,14.85,14.85,4300.0,14.6465,14.6857,14.5777,14.5777,4300.0
2006-06-13 12:30:00,14.87,14.9,14.87,14.9,2300.0,14.5974,14.6268,14.5974,14.6268,2300.0
2006-06-13 12:35:00,14.89,14.92,14.88,14.88,4800.0,14.617,14.6465,14.6072,14.6072,4800.0
2006-06-13 12:40:00,14.87,14.91,14.85,14.9,9100.0,14.5974,14.6366,14.5777,14.6268,9100.0
2006-06-13 12:45:00,14.91,14.94,14.9,14.91,7300.0,14.6366,14.6661,14.6268,14.6366,7300.0
2006-06-13 12:50:00,14.91,14.97,14.91,14.94,8100.0,14.6366,14.6955,14.6366,14.6661,8100.0
2006-06-13 12:55:00,14.95,14.95,14.92,14.95,10900.0,14.6759,14.6759,14.6465,14.6759,10900.0
2006-06-13 13:00:00,14.95,14.95,14.85,14.85,41100.0,14.6759,14.6759,14.5777,14.5777,41100.0
2006-06-13 13:05:00,14.86,14.89,14.83,14.83,14100.0,14.5876,14.617,14.5581,14.5581,14100.0
2006-06-13 13:10:00,14.83,14.87,14.8,14.82,13400.0,14.5581,14.5974,14.5287,14.5483,13400.0
2006-06-13 13:15:00,14.82,14.82,14.8,14.81,8900.0,14.5483,14.5483,14.5287,14.5385,8900.0
2006-06-13 13:20:00,14.81,14.81,14.76,14.76,10600.0,14.5385,14.5385,14.4894,14.4894,10600.0
2006-06-13 13:25:00,14.76,14.8,14.76,14.78,11800.0,14.4894,14.5287,14.4894,14.509,11800.0
2006-06-13 13:30:00,14.78,14.79,14.75,14.78,13600.0,14.509,14.5188,14.4796,14.509,13600.0
2006-06-13 13:35:00,14.79,14.8,14.75,14.76,9800.0,14.5188,14.5287,14.4796,14.4894,9800.0
2006-06-13 13:40:00,14.75,14.82,14.74,14.82,9200.0,14.4796,14.5483,14.4698,14.5483,9200.0
2006-06-13 13:45:00,14.83,14.88,14.81,14.85,10800.0,14.5581,14.6072,14.5385,14.5777,10800.0
2006-06-13 13:50:00,14.84,14.91,14.82,14.82,9000.0,14.5679,14.6366,14.5483,14.5483,9000.0
2006-06-13 13:55:00,14.79,14.8,14.76,14.77,3000.0,14.5188,14.5287,14.4894,14.4992,3000.0
2006-06-13 14:00:00,14.77,14.78,14.75,14.76,6700.0,14.4992,14.509,14.4796,14.4894,6700.0
2006-06-13 14:05:00,14.75,14.76,14.7,14.71,19000.0,14.4796,14.4894,14.4305,14.4403,19000.0
2006-06-13 14:10:00,14.71,14.72,14.69,14.71,8700.0,14.4403,14.4501,14.4207,14.4403,8700.0
2006-06-13 14:15:00,14.71,14.76,14.69,14.72,22000.0,14.4403,14.4894,14.4207,14.4501,22000.0
2006-06-13 14:20:00,14.7,14.71,14.65,14.68,5700.0,14.4305,14.4403,14.3814,14.4109,5700.0
2006-06-13 14:25:00,14.66,14.72,14.64,14.66,9600.0,14.3912,14.4501,14.3716,14.3912,9600.0
2006-06-13 14:30:00,14.69,14.73,14.64,14.66,15700.0,14.4207,14.4599,14.3716,14.3912,15700.0
2006-06-13 14:35:00,14.65,14.7,14.64,14.65,18200.0,14.3814,14.4305,14.3716,14.3814,18200.0
2006-06-13 14:40:00,14.64,14.69,14.63,14.66,15600.0,14.3716,14.4207,14.3618,14.3912,15600.0
2006-06-13 14:45:00,14.67,14.67,14.6,14.61,17800.0,14.401,14.401,14.3323,14.3421,17800.0
2006-06-13 14:50:00,14.61,14.61,14.54,14.59,13700.0,14.3421,14.3421,14.2734,14.3225,13700.0
2006-06-13 14:55:00,14.57,14.66,14.57,14.63,10900.0,14.3029,14.3912,14.3029,14.3618,10900.0
2006-06-13 15:00:00,14.63,14.63,14.53,14.56,26400.0,14.3618,14.3618,14.2636,14.2931,26400.0
2006-06-13 15:05:00,14.56,14.58,14.51,14.53,13100.0,14.2931,14.3127,14.244,14.2636,13100.0
2006-06-13 15:10:00,14.54,14.58,14.5,14.53,7600.0,14.2734,14.3127,14.2342,14.2636,7600.0
2006-06-13 15:15:00,14.53,14.56,14.5,14.56,12000.0,14.2636,14.2931,14.2342,14.2931,12000.0
2006-06-13 15:20:00,14.56,14.65,14.53,14.65,19900.0,14.2931,14.3814,14.2636,14.3814,19900.0
2006-06-13 15:25:00,14.65,14.75,14.65,14.69,26700.0,14.3814,14.4796,14.3814,14.4207,26700.0
2006-06-13 15:30:00,14.69,14.86,14.69,14.86,21700.0,14.4207,14.5876,14.4207,14.5876,21700.0
2006-06-13 15:35:00,14.85,14.87,14.78,14.81,21100.0,14.5777,14.5974,14.509,14.5385,21100.0
2006-06-13 15:40:00,14.79,14.9,14.79,14.88,21100.0,14.5188,14.6268,14.5188,14.6072,21100.0
2006-06-13 15:45:00,14.86,14.86,14.79,14.81,30000.0,14.5876,14.5876,14.5188,14.5385,30000.0
2006-06-13 15:50:00,14.79,14.85,14.65,14.66,35700.0,14.5188,14.5777,14.3814,14.3912,35700.0
2006-06-13 15:55:00,14.67,14.67,14.6,14.64,50200.0,14.401,14.401,14.3323,14.3716,50200.0
2006-06-14 09:30:00,14.56,14.56,14.47,14.56,14700.0,14.2931,14.2931,14.2047,14.2931,14700.0
2006-06-14 09:35:00,14.54,14.72,14.54,14.71,8100.0,14.2734,14.4501,14.2734,14.4403,8100.0
2006-06-14 09:40:00,14.64,14.71,14.58,14.64,35200.0,14.3716,14.4403,14.3127,14.3716,35200.0
2006-06-14 09:45:00,14.62,14.68,14.6,14.66,4800.0,14.352,14.4109,14.3323,14.3912,4800.0
2006-06-14 09:50:00,14.58,14.76,14.58,14.7,9300.0,14.3127,14.4894,14.3127,14.4305,9300.0
2006-06-14 09:55:00,14.73,14.74,14.65,14.65,7200.0,14.4599,14.4698,14.3814,14.3814,7200.0
2006-06-14 10:00:00,14.65,14.76,14.65,14.76,7700.0,14.3814,14.4894,14.3814,14.4894,7700.0
2006-06-14 10:05:00,14.77,14.82,14.76,14.8,8700.0,14.4992,14.5483,14.4894,14.5287,8700.0
2006-06-14 10:10:00,14.83,14.83,14.68,14.72,10400.0,14.5581,14.5581,14.4109,14.4501,10400.0
2006-06-14 10:15:00,14.73,14.88,14.72,14.87,8200.0,14.4599,14.6072,14.4501,14.5974,8200.0
2006-06-14 10:20:00,14.82,14.9,14.79,14.85,14400.0,14.5483,14.6268,14.5188,14.5777,14400.0
2006-06-14 10:25:00,14.82,14.84,14.72,14.75,4900.0,14.5483,14.5679,14.4501,14.4796,4900.0
2006-06-14 10:30:00,14.78,14.82,14.69,14.82,8900.0,14.509,14.5483,14.4207,14.5483,8900.0
2006-06-14 10:35:00,14.77,14.81,14.65,14.7,12200.0,14.4992,14.5385,14.3814,14.4305,12200.0
2006-06-14 10:40:00,14.72,14.74,14.67,14.7,8600.0,14.4501,14.4698,14.401,14.4305,8600.0
2006-06-14 10:45:00,14.72,14.78,14.7,14.74,4500.0,14.4501,14.509,14.4305,14.4698,4500.0
2006-06-14 10:50:00,14.73,14.82,14.72,14.82,145100.0,14.4599,14.5483,14.4501,14.5483,145100.0
2006-06-14 10:55:00,14.77,14.81,14.74,14.75,15000.0,14.4992,14.5385,14.4698,14.4796,15000.0
2006-06-14 11:00:00,14.77,14.82,14.72,14.72,5000.0,14.4992,14.5483,14.4501,14.4501,5000.0
2006-06-14 11:05:00,14.73,14.75,14.7,14.75,11700.0,14.4599,14.4796,14.4305,14.4796,11700.0
2006-06-14 11:10:00,14.74,14.78,14.74,14.78,6900.0,14.4698,14.509,14.4698,14.509,6900.0
2006-06-14 11:15:00,14.76,14.8,14.75,14.79,8700.0,14.4894,14.5287,14.4796,14.5188,8700.0
2006-06-14 11:20:00,14.77,14.8,14.76,14.8,1600.0,14.4992,14.5287,14.4894,14.5287,1600.0
2006-06-14 11:25:00,14.78,14.79,14.75,14.79,5400.0,14.509,14.5188,14.4796,14.5188,5400.0
2006-06-14 11:30:00,14.8,14.81,14.75,14.78,11800.0,14.5287,14.5385,14.4796,14.509,11800.0
2006-06-14 11:35:00,14.76,14.82,14.75,14.78,10500.0,14.4894,14.5483,14.4796,14.509,10500.0
2006-06-14 11:40:00,14.78,14.78,14.77,14.78,3500.0,14.509,14.509,14.4992,14.509,3500.0
2006-06-14 11:45:00,14.76,14.78,14.76,14.77,4400.0,14.4894,14.509,14.4894,14.4992,4400.0
2006-06-14 11:50:00,14.77,14.78,14.75,14.77,11400.0,14.4992,14.509,14.4796,14.4992,11400.0
2006-06-14 11:55:00,14.75,14.79,14.75,14.77,25500.0,14.4796,14.5188,14.4796,14.4992,25500.0
2006-06-14 12:00:00,14.79,14.79,14.75,14.75,3600.0,14.5188,14.5188,14.4796,14.4796,3600.0
2006-06-14 12:05:00,14.8,14.8,14.74,14.79,11200.0,14.5287,14.5287,14.4698,14.5188,11200.0
2006-06-14 12:10:00,14.8,14.8,14.77,14.79,6800.0,14.5287,14.5287,14.4992,14.5188,6800.0
2006-06-14 12:15:00,14.77,14.79,14.75,14.75,16600.0,14.4992,14.5188,14.4796,14.4796,16600.0
2006-06-14 12:20:00,14.77,14.77,14.72,14.76,17800.0,14.4992,14.4992,14.4501,14.4894,17800.0
2006-06-14 12:25:00,14.74,14.74,14.7,14.7,6500.0,14.4698,14.4698,14.4305,14.4305,6500.0
2006-06-14 12:30:00,14.7,14.74,14.7,14.74,3100.0,14.4305,14.4698,14.4305,14.4698,3100.0
2006-06-14 12:35:00,14.74,14.75,14.73,14.75,3200.0,14.4698,14.4796,14.4599,14.4796,3200.0
2006-06-14 12:40:00,14.77,14.77,14.75,14.77,3200.0,14.4992,14.4992,14.4796,14.4992,3200.0
2006-06-14 12:45:00,14.77,14.79,14.75,14.79,1025600.0,14.4992,14.5188,14.4796,14.5188,1025600.0
2006-06-14 12:50:00,14.79,14.8,14.76,14.79,7600.0,14.5188,14.5287,14.4894,14.5188,7600.0
2006-06-14 12:55:00,14.79,14.79,14.75,14.75,6900.0,14.5188,14.5188,14.4796,14.4796,6900.0
2006-06-14 13:00:00,14.75,14.79,14.75,14.77,7700.0,14.4796,14.5188,14.4796,14.4992,7700.0
2006-06-14 13:05:00,14.76,14.76,14.75,14.75,11300.0,14.4894,14.4894,14.4796,14.4796,11300.0
2006-06-14 13:10:00,14.75,14.75,14.65,14.73,58000.0,14.4796,14.4796,14.3814,14.4599,58000.0
2006-06-14 13:15:00,14.72,14.73,14.68,14.68,12300.0,14.4501,14.4599,14.4109,14.4109,12300.0
2006-06-14 13:20:00,14.7,14.74,14.67,14.7,17800.0,14.4305,14.4698,14.401,14.4305,17800.0
2006-06-14 13:25:00,14.7,14.7,14.64,14.67,45900.0,14.4305,14.4305,14.3716,14.401,45900.0
2006-06-14 13:30:00,14.66,14.66,14.59,14.6,10000.0,14.3912,14.3912,14.3225,14.3323,10000.0
2006-06-14 13:35:00,14.62,14.62,14.52,14.52,10700.0,14.352,14.352,14.2538,14.2538,10700.0
2006-06-14 13:40:00,14.52,14.55,14.5,14.54,139500.0,14.2538,14.2832,14.2342,14.2734,139500.0
2006-06-14 13:45:00,14.53,14.62,14.51,14.61,14100.0,14.2636,14.352,14.244,14.3421,14100.0
2006-06-14 13:50:00,14.59,14.61,14.57,14.61,10300.0,14.3225,14.3421,14.3029,14.3421,10300.0
2006-06-14 13:55:00,14.59,14.71,14.59,14.71,9500.0,14.3225,14.4403,14.3225,14.4403,9500.0
2006-06-14 14:00:00,14.71,14.71,14.61,14.65,11000.0,14.4403,14.4403,14.3421,14.3814,11000.0
2006-06-14 14:05:00,14.65,14.69,14.64,14.69,9200.0,14.3814,14.4207,14.3716,14.4207,9200.0
2006-06-14 14:10:00,14.71,14.72,14.66,14.68,9100.0,14.4403,14.4501,14.3912,14.4109,9100.0
2006-06-14 14:15:00,14.69,14.71,14.62,14.62,10700.0,14.4207,14.4403,14.352,14.352,10700.0
2006-06-14 14:20:00,14.64,14.69,14.64,14.67,7900.0,14.3716,14.4207,14.3716,14.401,7900.0
2006-06-14 14:25:00,14.66,14.7,14.62,14.7,6700.0,14.3912,14.4305,14.352,14.4305,6700.0
2006-06-14 14:30:00,14.69,14.72,14.63,14.63,10300.0,14.4207,14.4501,14.3618,14.3618,10300.0
2006-06-14 14:35:00,14.63,14.7,14.63,14.69,6900.0,14.3618,14.4305,14.3618,14.4207,6900.0
2006-06-14 14:40:00,14.68,14.68,14.58,14.64,58100.0,14.4109,14.4109,14.3127,14.3716,58100.0
2006-06-14 14:45:00,14.61,14.61,14.55,14.58,19200.0,14.3421,14.3421,14.2832,14.3127,19200.0
2006-06-14 14:50:00,14.59,14.63,14.57,14.62,9100.0,14.3225,14.3618,14.3029,14.352,9100.0
2006-06-14 14:55:00,14.6,14.66,14.6,14.62,7300.0,14.3323,14.3912,14.3323,14.352,7300.0
2006-06-14 15:00:00,14.62,14.68,14.62,14.67,15800.0,14.352,14.4109,14.352,14.401,15800.0
2006-06-14 15:05:00,14.67,14.71,14.64,14.68,12100.0,14.401,14.4403,14.3716,14.4109,12100.0
2006-06-14 15:10:00,14.66,14.68,14.6,14.67,8800.0,14.3912,14.4109,14.3323,14.401,8800.0
2006-06-14 15:15:00,14.67,14.68,14.6,14.6,11600.0,14.401,14.4109,14.3323,14.3323,11600.0
2006-06-14 15:20:00,14.63,14.63,14.58,14.58,7400.0,14.3618,14.3618,14.3127,14.3127,7400.0
2006-06-14 15:25:00,14.58,14.68,14.58,14.6,5400.0,14.3127,14.4109,14.3127,14.3323,5400.0
2006-06-14 15:30:00,14.59,14.71,14.59,14.65,14600.0,14.3225,14.4403,14.3225,14.3814,14600.0
2006-06-14 15:35:00,14.65,14.73,14.65,14.73,15800.0,14.3814,14.4599,14.3814,14.4599,15800.0
2006-06-14 15:40:00,14.75,14.75,14.64,14.65,10100.0,14.4796,14.4796,14.3716,14.3814,10100.0
2006-06-14 15:45:00,14.66,14.77,14.66,14.75,15600.0,14.3912,14.4992,14.3912,14.4796,15600.0
2006-06-14 15:50:00,14.75,14.81,14.75,14.77,37100.0,14.4796,14.5385,14.4796,14.4992,37100.0
2006-06-14 15:55:00,14.78,14.8,14.71,14.72,47100.0,14.509,14.5287,14.4403,14.4501,47100.0
2006-06-15 09:35:00,14.77,14.8,14.73,14.79,20300.0,14.4992,14.5287,14.4599,14.5188,20300.0
2006-06-15 09:40:00,14.79,14.83,14.76,14.77,11000.0,14.5188,14.5581,14.4894,14.4992,11000.0
2006-06-15 09:45:00,14.76,14.87,14.76,14.85,5900.0,14.4894,14.5974,14.4894,14.5777,5900.0
2006-06-15 09:50:00,14.87,15.0,14.86,15.0,18100.0,14.5974,14.725,14.5876,14.725,18100.0
2006-06-15 09:55:00,15.0,15.18,15.0,15.12,111700.0,14.725,14.9017,14.725,14.8428,111700.0
2006-06-15 10:00:00,15.16,15.23,15.16,15.17,15300.0,14.8821,14.9508,14.8821,14.8919,15300.0
2006-06-15 10:05:00,15.13,15.21,15.13,15.21,6200.0,14.8526,14.9311,14.8526,14.9311,6200.0
2006-06-15 10:10:00,15.19,15.23,15.15,15.2,6900.0,14.9115,14.9508,14.8722,14.9213,6900.0
2006-06-15 10:15:00,15.21,15.26,15.2,15.21,12900.0,14.9311,14.9802,14.9213,14.9311,12900.0
2006-06-15 10:20:00,15.21,15.23,15.14,15.15,8700.0,14.9311,14.9508,14.8624,14.8722,8700.0
2006-06-15 10:25:00,15.14,15.15,15.11,15.12,6400.0,14.8624,14.8722,14.833,14.8428,6400.0
2006-06-15 10:30:00,15.13,15.18,15.13,15.15,3900.0,14.8526,14.9017,14.8526,14.8722,3900.0
2006-06-15 10:35:00,15.19,15.27,15.19,15.24,11100.0,14.9115,14.99,14.9115,14.9606,11100.0
2006-06-15 10:40:00,15.25,15.36,15.25,15.35,19800.0,14.9704,15.0784,14.9704,15.0686,19800.0
2006-06-15 10:45:00,15.34,15.39,15.29,15.37,7100.0,15.0588,15.1078,15.0097,15.0882,7100.0
2006-06-15 10:50:00,15.37,15.39,15.34,15.35,8500.0,15.0882,15.1078,15.0588,15.0686,8500.0
2006-06-15 10:55:00,15.34,15.36,15.32,15.36,10900.0,15.0588,15.0784,15.0391,15.0784,10900.0
2006-06-15 11:00:00,15.37,15.42,15.36,15.41,8400.0,15.0882,15.1373,15.0784,15.1275,8400.0
2006-06-15 11:05:00,15.41,15.41,15.35,15.35,4400.0,15.1275,15.1275,15.0686,15.0686,4400.0
2006-06-15 11:10:00,15.35,15.4,15.35,15.4,3400.0,15.0686,15.1177,15.0686,15.1177,3400.0
2006-06-15 11:15:00,15.38,15.42,15.37,15.38,4600.0,15.098,15.1373,15.0882,15.098,4600.0
2006-06-15 11:20:00,15.4,15.42,15.4,15.42,3800.0,15.1177,15.1373,15.1177,15.1373,3800.0
2006-06-15 11:25:00,15.41,15.42,15.36,15.37,6600.0,15.1275,15.1373,15.0784,15.0882,6600.0
2006-06-15 11:30:00,15.36,15.41,15.36,15.39,7300.0,15.0784,15.1275,15.0784,15.1078,7300.0
2006-06-15 11:35:00,15.39,15.4,15.37,15.37,7000.0,15.1078,15.1177,15.0882,15.0882,7000.0
2006-06-15 11:40:00,15.4,15.41,15.33,15.37,7000.0,15.1177,15.1275,15.0489,15.0882,7000.0
2006-06-15 11:45:00,15.37,15.38,15.33,15.33,2600.0,15.0882,15.098,15.0489,15.0489,2600.0
2006-06-15 11:50:00,15.37,15.41,15.33,15.41,13400.0,15.0882,15.1275,15.0489,15.1275,13400.0
2006-06-15 11:55:00,15.41,15.45,15.4,15.44,5200.0,15.1275,15.1667,15.1177,15.1569,5200.0
2006-06-15 12:00:00,15.43,15.43,15.34,15.38,5200.0,15.1471,15.1471,15.0588,15.098,5200.0
2006-06-15 12:05:00,15.4,15.4,15.35,15.37,4100.0,15.1177,15.1177,15.0686,15.0882,4100.0
2006-06-15 12:10:00,15.35,15.37,15.29,15.36,10500.0,15.0686,15.0882,15.0097,15.0784,10500.0
2006-06-15 12:15:00,15.38,15.38,15.33,15.33,6800.0,15.098,15.098,15.0489,15.0489,6800.0
2006-06-15 12:20:00,15.33,15.35,15.31,15.35,3400.0,15.0489,15.0686,15.0293,15.0686,3400.0
2006-06-15 12:25:00,15.35,15.39,15.35,15.39,7700.0,15.0686,15.1078,15.0686,15.1078,7700.0
2006-06-15 12:30:00,15.39,15.45,15.39,15.42,7000.0,15.1078,15.1667,15.1078,15.1373,7000.0
2006-06-15 12:35:00,15.42,15.43,15.4,15.4,3600.0,15.1373,15.1471,15.1177,15.1177,3600.0
2006-06-15 12:40:00,15.4,15.42,15.4,15.41,2100.0,15.1177,15.1373,15.1177,15.1275,2100.0
2006-06-15 12:45:00,15.41,15.42,15.39,15.39,3400.0,15.1275,15.1373,15.1078,15.1078,3400.0
2006-06-15 12:50:00,15.38,15.4,15.37,15.4,1700.0,15.098,15.1177,15.0882,15.1177,1700.0
2006-06-15 12:55:00,15.39,15.4,15.31,15.32,4700.0,15.1078,15.1177,15.0293,15.0391,4700.0
2006-06-15 13:00:00,15.35,15.37,15.3,15.37,5500.0,15.0686,15.0882,15.0195,15.0882,5500.0
2006-06-15 13:05:00,15.35,15.39,15.34,15.39,14200.0,15.0686,15.1078,15.0588,15.1078,14200.0
2006-06-15 13:10:00,15.4,15.4,15.37,15.39,7500.0,15.1177,15.1177,15.0882,15.1078,7500.0
2006-06-15 13:15:00,15.38,15.39,15.38,15.38,800.0,15.098,15.1078,15.098,15.098,800.0
2006-06-15 13:20:00,15.37,15.38,15.36,15.38,2800.0,15.0882,15.098,15.0784,15.098,2800.0
2006-06-15 13:25:00,15.35,15.35,15.31,15.34,1200.0,15.0686,15.0686,15.0293,15.0588,1200.0
2006-06-15 13:30:00,15.33,15.35,15.31,15.34,2100.0,15.0489,15.0686,15.0293,15.0588,2100.0
2006-06-15 13:35:00,15.32,15.33,15.27,15.31,3500.0,15.0391,15.0489,14.99,15.0293,3500.0
2006-06-15 13:40:00,15.31,15.33,15.29,15.3,7100.0,15.0293,15.0489,15.0097,15.0195,7100.0
2006-06-15 13:45:00,15.29,15.35,15.24,15.35,10900.0,15.0097,15.0686,14.9606,15.0686,10900.0
2006-06-15 13:50:00,15.35,15.35,15.3,15.31,3500.0,15.0686,15.0686,15.0195,15.0293,3500.0
2006-06-15 13:55:00,15.32,15.35,15.31,15.34,6500.0,15.0391,15.0686,15.0293,15.0588,6500.0
2006-06-15 14:00:00,15.35,15.4,15.34,15.4,17600.0,15.0686,15.1177,15.0588,15.1177,17600.0
2006-06-15 14:05:00,15.4,15.43,15.39,15.4,128800.0,15.1177,15.1471,15.1078,15.1177,128800.0
2006-06-15 14:10:00,15.41,15.42,15.4,15.41,4600.0,15.1275,15.1373,15.1177,15.1275,4600.0
2006-06-15 14:15:00,15.41,15.5,15.41,15.5,6600.0,15.1275,15.2158,15.1275,15.2158,6600.0
2006-06-15 14:20:00,15.47,15.5,15.46,15.49,15300.0,15.1864,15.2158,15.1766,15.206,15300.0
2006-06-15 14:25:00,15.5,15.57,15.48,15.54,15400.0,15.2158,15.2845,15.1962,15.2551,15400.0
2006-06-15 14:30:00,15.56,15.59,15.54,15.59,8300.0,15.2747,15.3042,15.2551,15.3042,8300.0
2006-06-15 14:35:00,15.57,15.62,15.54,15.62,18800.0,15.2845,15.3336,15.2551,15.3336,18800.0
2006-06-15 14:40:00,15.62,15.62,15.55,15.61,7000.0,15.3336,15.3336,15.2649,15.3238,7000.0
2006-06-15 14:45:00,15.61,15.63,15.53,15.59,11700.0,15.3238,15.3434,15.2453,15.3042,11700.0
2006-06-15 14:50:00,15.57,15.65,15.57,15.65,6800.0,15.2845,15.3631,15.2845,15.3631,6800.0
2006-06-15 14:55:00,15.64,15.65,15.6,15.61,5800.0,15.3533,15.3631,15.314,15.3238,5800.0
2006-06-15 15:00:00,15.63,15.64,15.59,15.61,22000.0,15.3434,15.3533,15.3042,15.3238,22000.0
2006-06-15 15:05:00,15.61,15.61,15.56,15.58,8900.0,15.3238,15.3238,15.2747,15.2944,8900.0
2006-06-15 15:10:00,15.58,15.6,15.56,15.59,8000.0,15.2944,15.314,15.2747,15.3042,8000.0
2006-06-15 15:15:00,15.6,15.65,15.58,15.63,10600.0,15.314,15.3631,15.2944,15.3434,10600.0
2006-06-15 15:20:00,15.61,15.68,15.61,15.65,22800.0,15.3238,15.3925,15.3238,15.3631,22800.0
2006-06-15 15:25:00,15.65,15.7,15.63,15.63,18300.0,15.3631,15.4122,15.3434,15.3434,18300.0
2006-06-15 15:30:00,15.62,15.67,15.6,15.65,14600.0,15.3336,15.3827,15.314,15.3631,14600.0
2006-06-15 15:35:00,15.65,15.69,15.62,15.66,9900.0,15.3631,15.4023,15.3336,15.3729,9900.0
2006-06-15 15:40:00,15.66,15.72,15.65,15.71,19000.0,15.3729,15.4318,15.3631,15.422,19000.0
2006-06-15 15:45:00,15.7,15.72,15.69,15.7,17700.0,15.4122,15.4318,15.4023,15.4122,17700.0
2006-06-15 15:50:00,15.69,15.69,15.59,15.59,14400.0,15.4023,15.4023,15.3042,15.3042,14400.0
2006-06-15 15:55:00,15.64,15.64,15.55,15.64,26700.0,15.3533,15.3533,15.2649,15.3533,26700.0
2006-06-16 09:30:00,15.63,15.78,15.6,15.67,531900.0,15.3434,15.4907,15.314,15.3827,531900.0
2006-06-16 09:35:00,15.67,15.7,15.64,15.67,10100.0,15.3827,15.4122,15.3533,15.3827,10100.0
2006-06-16 09:40:00,15.67,15.67,15.57,15.57,8000.0,15.3827,15.3827,15.2845,15.2845,8000.0
2006-06-16 09:45:00,15.55,15.55,15.36,15.37,12600.0,15.2649,15.2649,15.0784,15.0882,12600.0
2006-06-16 09:50:00,15.37,15.49,15.37,15.43,9600.0,15.0882,15.206,15.0882,15.1471,9600.0
2006-06-16 09:55:00,15.43,15.46,15.37,15.41,3300.0,15.1471,15.1766,15.0882,15.1275,3300.0
2006-06-16 10:00:00,15.4,15.44,15.34,15.34,14600.0,15.1177,15.1569,15.0588,15.0588,14600.0
2006-06-16 10:05:00,15.31,15.31,15.24,15.24,3700.0,15.0293,15.0293,14.9606,14.9606,3700.0
2006-06-16 10:10:00,15.26,15.27,15.2,15.2,6500.0,14.9802,14.99,14.9213,14.9213,6500.0
2006-06-16 10:15:00,15.23,15.28,15.18,15.18,17900.0,14.9508,14.9999,14.9017,14.9017,17900.0
2006-06-16 10:20:00,15.15,15.19,15.14,15.17,9900.0,14.8722,14.9115,14.8624,14.8919,9900.0
2006-06-16 10:25:00,15.17,15.19,15.12,15.17,15900.0,14.8919,14.9115,14.8428,14.8919,15900.0
2006-06-16 10:30:00,15.18,15.19,15.14,15.15,4700.0,14.9017,14.9115,14.8624,14.8722,4700.0
2006-06-16 10:35:00,15.14,15.24,15.14,15.24,9600.0,14.8624,14.9606,14.8624,14.9606,9600.0
2006-06-16 10:40:00,15.23,15.25,15.17,15.17,5400.0,14.9508,14.9704,14.8919,14.8919,5400.0
2006-06-16 10:45:00,15.18,15.18,15.1,15.11,15100.0,14.9017,14.9017,14.8232,14.833,15100.0
2006-06-16 10:50:00,15.11,15.17,15.09,15.17,6100.0,14.833,14.8919,14.8133,14.8919,6100.0
2006-06-16 10:55:00,15.17,15.18,15.1,15.16,2600.0,14.8919,14.9017,14.8232,14.8821,2600.0
2006-06-16 11:00:00,15.16,15.2,15.16,15.17,4300.0,14.8821,14.9213,14.8821,14.8919,4300.0
2006-06-16 11:05:00,15.18,15.28,15.18,15.26,7700.0,14.9017,14.9999,14.9017,14.9802,7700.0
2006-06-16 11:10:00,15.26,15.3,15.26,15.3,3100.0,14.9802,15.0195,14.9802,15.0195,3100.0
2006-06-16 11:15:00,15.3,15.3,15.27,15.29,2300.0,15.0195,15.0195,14.99,15.0097,2300.0
2006-06-16 11:20:00,15.27,15.27,15.18,15.18,5500.0,14.99,14.99,14.9017,14.9017,5500.0
2006-06-16 11:25:00,15.21,15.25,15.2,15.25,9800.0,14.9311,14.9704,14.9213,14.9704,9800.0
2006-06-16 11:30:00,15.27,15.27,15.22,15.24,6500.0,14.99,14.99,14.941,14.9606,6500.0
2006-06-16 11:35:00,15.26,15.33,15.26,15.31,6500.0,14.9802,15.0489,14.9802,15.0293,6500.0
2006-06-16 11:40:00,15.3,15.33,15.3,15.33,4100.0,15.0195,15.0489,15.0195,15.0489,4100.0
2006-06-16 11:45:00,15.3,15.43,15.3,15.4,13500.0,15.0195,15.1471,15.0195,15.1177,13500.0
2006-06-16 11:50:00,15.38,15.4,15.37,15.4,4200.0,15.098,15.1177,15.0882,15.1177,4200.0
2006-06-16 11:55:00,15.41,15.41,15.39,15.39,900.0,15.1275,15.1275,15.1078,15.1078,900.0
2006-06-16 12:00:00,15.36,15.43,15.36,15.41,47700.0,15.0784,15.1471,15.0784,15.1275,47700.0
2006-06-16 12:05:00,15.4,15.43,15.4,15.41,4200.0,15.1177,15.1471,15.1177,15.1275,4200.0
2006-06-16 12:10:00,15.43,15.45,15.36,15.37,11400.0,15.1471,15.1667,15.0784,15.0882,11400.0
2006-06-16 12:15:00,15.37,15.4,15.34,15.34,4700.0,15.0882,15.1177,15.0588,15.0588,4700.0
2006-06-16 12:20:00,15.34,15.36,15.31,15.31,3900.0,15.0588,15.0784,15.0293,15.0293,3900.0
2006-06-16 12:25:00,15.3,15.31,15.29,15.31,4400.0,15.0195,15.0293,15.0097,15.0293,4400.0
2006-06-16 12:30:00,15.31,15.32,15.26,15.28,6900.0,15.0293,15.0391,14.9802,14.9999,6900.0
2006-06-16 12:35:00,15.28,15.28,15.26,15.27,5600.0,14.9999,14.9999,14.9802,14.99,5600.0
2006-06-16 12:40:00,15.25,15.29,15.25,15.27,8900.0,14.9704,15.0097,14.9704,14.99,8900.0
2006-06-16 12:45:00,15.27,15.31,15.24,15.26,7700.0,14.99,15.0293,14.9606,14.9802,7700.0
2006-06-16 12:50:00,15.25,15.3,15.24,15.28,12400.0,14.9704,15.0195,14.9606,14.9999,12400.0
2006-06-16 12:55:00,15.26,15.29,15.24,15.26,10800.0,14.9802,15.0097,14.9606,14.9802,10800.0
2006-06-16 13:00:00,15.26,15.33,15.26,15.32,3400.0,14.9802,15.0489,14.9802,15.0391,3400.0
2006-06-16 13:05:00,15.3,15.3,15.27,15.29,3300.0,15.0195,15.0195,14.99,15.0097,3300.0
2006-06-16 13:10:00,15.31,15.31,15.29,15.3,231400.0,15.0293,15.0293,15.0097,15.0195,231400.0
2006-06-16 13:15:00,15.28,15.31,15.27,15.27,6500.0,14.9999,15.0293,14.99,14.99,6500.0
2006-06-16 13:20:00,15.28,15.3,15.27,15.27,6000.0,14.9999,15.0195,14.99,14.99,6000.0
2006-06-16 13:25:00,15.29,15.38,15.29,15.34,8400.0,15.0097,15.098,15.0097,15.0588,8400.0
2006-06-16 13:30:00,15.34,15.36,15.32,15.32,2900.0,15.0588,15.0784,15.0391,15.0391,2900.0
2006-06-16 13:35:00,15.32,15.37,15.32,15.36,10500.0,15.0391,15.0882,15.0391,15.0784,10500.0
2006-06-16 13:40:00,15.36,15.39,15.34,15.36,5700.0,15.0784,15.1078,15.0588,15.0784,5700.0
2006-06-16 13:45:00,15.37,15.38,15.36,15.36,1800.0,15.0882,15.098,15.0784,15.0784,1800.0
2006-06-16 13:50:00,15.37,15.42,15.37,15.42,5000.0,15.0882,15.1373,15.0882,15.1373,5000.0
2006-06-16 13:55:00,15.41,15.43,15.4,15.4,5400.0,15.1275,15.1471,15.1177,15.1177,5400.0
2006-06-16 14:00:00,15.4,15.4,15.36,15.4,4200.0,15.1177,15.1177,15.0784,15.1177,4200.0
2006-06-16 14:05:00,15.39,15.4,15.37,15.37,2100.0,15.1078,15.1177,15.0882,15.0882,2100.0
2006-06-16 14:10:00,15.34,15.36,15.3,15.31,6600.0,15.0588,15.0784,15.0195,15.0293,6600.0
2006-06-16 14:15:00,15.33,15.38,15.31,15.32,8800.0,15.0489,15.098,15.0293,15.0391,8800.0
2006-06-16 14:20:00,15.33,15.35,15.31,15.35,7400.0,15.0489,15.0686,15.0293,15.0686,7400.0
2006-06-16 14:25:00,15.35,15.35,15.26,15.29,8200.0,15.0686,15.0686,14.9802,15.0097,8200.0
2006-06-16 14:30:00,15.29,15.31,15.29,15.3,2900.0,15.0097,15.0293,15.0097,15.0195,2900.0
2006-06-16 14:35:00,15.3,15.32,15.28,15.28,15000.0,15.0195,15.0391,14.9999,14.9999,15000.0
2006-06-16 14:40:00,15.28,15.3,15.28,15.28,8200.0,14.9999,15.0195,14.9999,14.9999,8200.0
2006-06-16 14:45:00,15.28,15.3,15.28,15.29,4200.0,14.9999,15.0195,14.9999,15.0097,4200.0
2006-06-16 14:50:00,15.28,15.3,15.28,15.29,700.0,14.9999,15.0195,14.9999,15.0097,700.0
2006-06-16 14:55:00,15.28,15.34,15.28,15.33,3900.0,14.9999,15.0588,14.9999,15.0489,3900.0
2006-06-16 15:00:00,15.36,15.4,15.35,15.35,5200.0,15.0784,15.1177,15.0686,15.0686,5200.0
2006-06-16 15:05:00,15.37,15.37,15.32,15.36,2600.0,15.0882,15.0882,15.0391,15.0784,2600.0
2006-06-16 15:10:00,15.36,15.39,15.35,15.38,2300.0,15.0784,15.1078,15.0686,15.098,2300.0
2006-06-16 15:15:00,15.38,15.39,15.38,15.39,2000.0,15.098,15.1078,15.098,15.1078,2000.0
2006-06-16 15:20:00,15.39,15.39,15.37,15.37,2600.0,15.1078,15.1078,15.0882,15.0882,2600.0
2006-06-16 15:25:00,15.39,15.39,15.35,15.36,8500.0,15.1078,15.1078,15.0686,15.0784,8500.0
2006-06-16 15:30:00,15.37,15.38,15.34,15.38,10800.0,15.0882,15.098,15.0588,15.098,10800.0
2006-06-16 15:35:00,15.37,15.38,15.3,15.35,12300.0,15.0882,15.098,15.0195,15.0686,12300.0
2006-06-16 15:40:00,15.34,15.38,15.34,15.37,12100.0,15.0588,15.098,15.0588,15.0882,12100.0
2006-06-16 15:45:00,15.37,15.37,15.29,15.33,10600.0,15.0882,15.0882,15.0097,15.0489,10600.0
2006-06-16 15:50:00,15.35,15.35,15.32,15.32,10300.0,15.0686,15.0686,15.0391,15.0391,10300.0
2006-06-16 15:55:00,15.33,15.42,15.3,15.3,22600.0,15.0489,15.1373,15.0195,15.0195,22600.0
2006-06-19 09:30:00,15.3,15.33,15.3,15.33,14200.0,15.0195,15.0489,15.0195,15.0489,14200.0
2006-06-19 09:35:00,15.34,15.38,15.24,15.25,12000.0,15.0588,15.098,14.9606,14.9704,12000.0
2006-06-19 09:40:00,15.26,15.33,15.21,15.21,11300.0,14.9802,15.0489,14.9311,14.9311,11300.0
2006-06-19 09:45:00,15.23,15.24,15.16,15.17,10900.0,14.9508,14.9606,14.8821,14.8919,10900.0
2006-06-19 09:50:00,15.2,15.25,15.2,15.24,10000.0,14.9213,14.9704,14.9213,14.9606,10000.0
2006-06-19 09:55:00,15.23,15.23,15.11,15.14,18800.0,14.9508,14.9508,14.833,14.8624,18800.0
2006-06-19 10:00:00,15.16,15.17,15.08,15.15,6400.0,14.8821,14.8919,14.8035,14.8722,6400.0
2006-06-19 10:05:00,15.15,15.19,15.13,15.16,6900.0,14.8722,14.9115,14.8526,14.8821,6900.0
2006-06-19 10:10:00,15.19,15.19,15.13,15.17,16600.0,14.9115,14.9115,14.8526,14.8919,16600.0
2006-06-19 10:15:00,15.17,15.18,15.1,15.1,13000.0,14.8919,14.9017,14.8232,14.8232,13000.0
2006-06-19 10:20:00,15.1,15.11,15.05,15.05,5500.0,14.8232,14.833,14.7741,14.7741,5500.0
2006-06-19 10:25:00,15.06,15.11,15.04,15.04,18300.0,14.7839,14.833,14.7643,14.7643,18300.0
2006-06-19 10:30:00,15.05,15.07,15.03,15.03,13100.0,14.7741,14.7937,14.7544,14.7544,13100.0
2006-06-19 10:35:00,15.01,15.1,15.0,15.09,8700.0,14.7348,14.8232,14.725,14.8133,8700.0
2006-06-19 10:40:00,15.08,15.08,15.02,15.07,153100.0,14.8035,14.8035,14.7446,14.7937,153100.0
2006-06-19 10:45:00,15.06,15.08,15.02,15.02,5000.0,14.7839,14.8035,14.7446,14.7446,5000.0
2006-06-19 10:50:00,15.04,15.1,15.03,15.09,7200.0,14.7643,14.8232,14.7544,14.8133,7200.0
2006-06-19 10:55:00,15.08,15.08,15.06,15.06,2500.0,14.8035,14.8035,14.7839,14.7839,2500.0
2006-06-19 11:00:00,15.06,15.11,15.06,15.08,6300.0,14.7839,14.833,14.7839,14.8035,6300.0
2006-06-19 11:05:00,15.09,15.09,15.0,15.03,11000.0,14.8133,14.8133,14.725,14.7544,11000.0
2006-06-19 11:10:00,15.04,15.12,15.03,15.07,7800.0,14.7643,14.8428,14.7544,14.7937,7800.0
2006-06-19 11:15:00,15.05,15.06,15.02,15.06,7300.0,14.7741,14.7839,14.7446,14.7839,7300.0
2006-06-19 11:20:00,15.06,15.07,14.96,14.97,15100.0,14.7839,14.7937,14.6857,14.6955,15100.0
2006-06-19 11:25:00,14.97,14.97,14.93,14.95,7800.0,14.6955,14.6955,14.6563,14.6759,7800.0
2006-06-19 11:30:00,14.94,14.96,14.91,14.95,6500.0,14.6661,14.6857,14.6366,14.6759,6500.0
2006-06-19 11:35:00,14.95,14.95,14.85,14.88,35300.0,14.6759,14.6759,14.5777,14.6072,35300.0
2006-06-19 11:40:00,14.88,14.96,14.88,14.91,11200.0,14.6072,14.6857,14.6072,14.6366,11200.0
2006-06-19 11:45:00,14.91,14.93,14.9,14.91,5200.0,14.6366,14.6563,14.6268,14.6366,5200.0
2006-06-19 11:50:00,14.89,14.9,14.85,14.85,7000.0,14.617,14.6268,14.5777,14.5777,7000.0
2006-06-19 11:55:00,14.87,14.88,14.81,14.86,12800.0,14.5974,14.6072,14.5385,14.5876,12800.0
2006-06-19 12:00:00,14.86,14.91,14.86,14.88,9900.0,14.5876,14.6366,14.5876,14.6072,9900.0
2006-06-19 12:05:00,14.88,14.89,14.84,14.86,6600.0,14.6072,14.617,14.5679,14.5876,6600.0
2006-06-19 12:10:00,14.85,14.91,14.85,14.91,5100.0,14.5777,14.6366,14.5777,14.6366,5100.0
2006-06-19 12:15:00,14.91,14.91,14.89,14.9,3100.0,14.6366,14.6366,14.617,14.6268,3100.0
2006-06-19 12:20:00,14.89,14.9,14.85,14.85,11700.0,14.617,14.6268,14.5777,14.5777,11700.0
2006-06-19 12:25:00,14.85,14.88,14.85,14.86,3100.0,14.5777,14.6072,14.5777,14.5876,3100.0
2006-06-19 12:30:00,14.87,14.89,14.86,14.88,4000.0,14.5974,14.617,14.5876,14.6072,4000.0
2006-06-19 12:35:00,14.88,14.88,14.86,14.88,2300.0,14.6072,14.6072,14.5876,14.6072,2300.0
2006-06-19 12:40:00,14.87,14.88,14.87,14.88,2200.0,14.5974,14.6072,14.5974,14.6072,2200.0
2006-06-19 12:45:00,14.88,14.9,14.87,14.88,7700.0,14.6072,14.6268,14.5974,14.6072,7700.0
2006-06-19 12:50:00,14.88,14.88,14.83,14.85,6300.0,14.6072,14.6072,14.5581,14.5777,6300.0
2006-06-19 12:55:00,14.85,14.86,14.82,14.82,4600.0,14.5777,14.5876,14.5483,14.5483,4600.0
2006-06-19 13:00:00,14.82,14.82,14.79,14.81,8000.0,14.5483,14.5483,14.5188,14.5385,8000.0
2006-06-19 13:05:00,14.8,14.82,14.77,14.81,11800.0,14.5287,14.5483,14.4992,14.5385,11800.0
2006-06-19 13:10:00,14.81,14.81,14.7,14.74,12900.0,14.5385,14.5385,14.4305,14.4698,12900.0
2006-06-19 13:15:00,14.75,14.78,14.75,14.77,3900.0,14.4796,14.509,14.4796,14.4992,3900.0
2006-06-19 13:20:00,14.77,14.78,14.71,14.74,14600.0,14.4992,14.509,14.4403,14.4698,14600.0
2006-06-19 13:25:00,14.73,14.77,14.73,14.76,4500.0,14.4599,14.4992,14.4599,14.4894,4500.0
2006-06-19 13:30:00,14.76,14.78,14.7,14.7,6300.0,14.4894,14.509,14.4305,14.4305,6300.0
2006-06-19 13:35:00,14.71,14.72,14.68,14.68,11000.0,14.4403,14.4501,14.4109,14.4109,11000.0
2006-06-19 13:40:00,14.68,14.7,14.61,14.69,14900.0,14.4109,14.4305,14.3421,14.4207,14900.0
2006-06-19 13:45:00,14.7,14.72,14.68,14.7,8000.0,14.4305,14.4501,14.4109,14.4305,8000.0
2006-06-19 13:50:00,14.7,14.73,14.67,14.67,6400.0,14.4305,14.4599,14.401,14.401,6400.0
2006-06-19 13:55:00,14.68,14.71,14.66,14.66,4200.0,14.4109,14.4403,14.3912,14.3912,4200.0
2006-06-19 14:00:00,14.65,14.71,14.64,14.68,9700.0,14.3814,14.4403,14.3716,14.4109,9700.0
2006-06-19 14:05:00,14.7,14.8,14.7,14.78,73700.0,14.4305,14.5287,14.4305,14.509,73700.0
2006-06-19 14:10:00,14.81,14.85,14.79,14.85,11900.0,14.5385,14.5777,14.5188,14.5777,11900.0
2006-06-19 14:15:00,14.84,14.85,14.83,14.85,7600.0,14.5679,14.5777,14.5581,14.5777,7600.0
2006-06-19 14:20:00,14.85,14.85,14.79,14.79,10800.0,14.5777,14.5777,14.5188,14.5188,10800.0
2006-06-19 14:25:00,14.78,14.83,14.78,14.82,8600.0,14.509,14.5581,14.509,14.5483,8600.0
2006-06-19 14:30:00,14.82,14.83,14.79,14.79,6000.0,14.5483,14.5581,14.5188,14.5188,6000.0
2006-06-19 14:35:00,14.8,14.8,14.75,14.77,9000.0,14.5287,14.5287,14.4796,14.4992,9000.0
2006-06-19 14:40:00,14.77,14.78,14.7,14.71,7600.0,14.4992,14.509,14.4305,14.4403,7600.0
2006-06-19 14:45:00,14.71,14.74,14.68,14.73,4300.0,14.4403,14.4698,14.4109,14.4599,4300.0
2006-06-19 14:50:00,14.74,14.79,14.72,14.77,9800.0,14.4698,14.5188,14.4501,14.4992,9800.0
2006-06-19 14:55:00,14.75,14.77,14.67,14.68,5100.0,14.4796,14.4992,14.401,14.4109,5100.0
2006-06-19 15:00:00,14.68,14.76,14.66,14.76,5900.0,14.4109,14.4894,14.3912,14.4894,5900.0
2006-06-19 15:05:00,14.76,14.79,14.73,14.75,9600.0,14.4894,14.5188,14.4599,14.4796,9600.0
2006-06-19 15:10:00,14.74,14.8,14.74,14.76,6700.0,14.4698,14.5287,14.4698,14.4894,6700.0
2006-06-19 15:15:00,14.76,14.8,14.75,14.79,10800.0,14.4894,14.5287,14.4796,14.5188,10800.0
2006-06-19 15:20:00,14.79,14.83,14.79,14.8,12500.0,14.5188,14.5581,14.5188,14.5287,12500.0
2006-06-19 15:25:00,14.83,14.85,14.81,14.82,19200.0,14.5581,14.5777,14.5385,14.5483,19200.0
2006-06-19 15:30:00,14.84,14.85,14.83,14.83,7700.0,14.5679,14.5777,14.5581,14.5581,7700.0
2006-06-19 15:35:00,14.83,14.85,14.81,14.82,15700.0,14.5581,14.5777,14.5385,14.5483,15700.0
2006-06-19 15:40:00,14.83,14.84,14.73,14.75,9600.0,14.5581,14.5679,14.4599,14.4796,9600.0
2006-06-19 15:45:00,14.74,14.74,14.67,14.72,21000.0,14.4698,14.4698,14.401,14.4501,21000.0
2006-06-19 15:50:00,14.74,14.79,14.74,14.76,19200.0,14.4698,14.5188,14.4698,14.4894,19200.0
2006-06-19 15:55:00,14.75,14.79,14.73,14.74,19700.0,14.4796,14.5188,14.4599,14.4698,19700.0
2006-06-20 09:30:00,14.64,14.75,14.63,14.63,13200.0,14.3716,14.4796,14.3618,14.3618,13200.0
2006-06-20 09:35:00,14.69,14.79,14.69,14.74,8700.0,14.4207,14.5188,14.4207,14.4698,8700.0
2006-06-20 09:40:00,14.75,14.75,14.65,14.7,13900.0,14.4796,14.4796,14.3814,14.4305,13900.0
2006-06-20 09:45:00,14.7,14.78,14.68,14.68,74400.0,14.4305,14.509,14.4109,14.4109,74400.0
2006-06-20 09:50:00,14.68,14.75,14.65,14.75,39300.0,14.4109,14.4796,14.3814,14.4796,39300.0
2006-06-20 09:55:00,14.76,14.76,14.63,14.65,7000.0,14.4894,14.4894,14.3618,14.3814,7000.0
2006-06-20 10:00:00,14.65,14.71,14.64,14.7,10500.0,14.3814,14.4403,14.3716,14.4305,10500.0
2006-06-20 10:05:00,14.69,14.77,14.68,14.7,10100.0,14.4207,14.4992,14.4109,14.4305,10100.0
2006-06-20 10:10:00,14.7,14.76,14.68,14.74,14300.0,14.4305,14.4894,14.4109,14.4698,14300.0
2006-06-20 10:15:00,14.75,14.81,14.73,14.73,19700.0,14.4796,14.5385,14.4599,14.4599,19700.0
2006-06-20 10:20:00,14.73,14.76,14.67,14.71,8300.0,14.4599,14.4894,14.401,14.4403,8300.0
2006-06-20 10:25:00,14.71,14.75,14.66,14.73,12900.0,14.4403,14.4796,14.3912,14.4599,12900.0
2006-06-20 10:30:00,14.72,14.8,14.72,14.8,14700.0,14.4501,14.5287,14.4501,14.5287,14700.0
2006-06-20 10:35:00,14.76,14.88,14.74,14.88,13100.0,14.4894,14.6072,14.4698,14.6072,13100.0
2006-06-20 10:40:00,14.9,14.91,14.83,14.86,13300.0,14.6268,14.6366,14.5581,14.5876,13300.0
2006-06-20 10:45:00,14.86,14.88,14.82,14.84,7900.0,14.5876,14.6072,14.5483,14.5679,7900.0
2006-06-20 10:50:00,14.85,14.89,14.84,14.89,8100.0,14.5777,14.617,14.5679,14.617,8100.0
2006-06-20 10:55:00,14.9,14.9,14.86,14.87,5000.0,14.6268,14.6268,14.5876,14.5974,5000.0
2006-06-20 11:00:00,14.89,14.99,14.89,14.98,13600.0,14.617,14.7152,14.617,14.7054,13600.0
2006-06-20 11:05:00,14.98,14.98,14.92,14.92,12500.0,14.7054,14.7054,14.6465,14.6465,12500.0
2006-06-20 11:10:00,14.91,14.93,14.79,14.79,29700.0,14.6366,14.6563,14.5188,14.5188,29700.0
2006-06-20 11:15:00,14.79,14.82,14.71,14.71,32000.0,14.5188,14.5483,14.4403,14.4403,32000.0
2006-06-20 11:20:00,14.71,14.81,14.71,14.81,10100.0,14.4403,14.5385,14.4403,14.5385,10100.0
2006-06-20 11:25:00,14.83,14.91,14.83,14.91,9400.0,14.5581,14.6366,14.5581,14.6366,9400.0
2006-06-20 11:30:00,14.93,14.94,14.93,14.93,7400.0,14.6563,14.6661,14.6563,14.6563,7400.0
2006-06-20 11:35:00,14.93,14.95,14.93,14.94,23800.0,14.6563,14.6759,14.6563,14.6661,23800.0
2006-06-20 11:40:00,14.95,14.95,14.92,14.92,8000.0,14.6759,14.6759,14.6465,14.6465,8000.0
2006-06-20 11:45:00,14.92,14.93,14.9,14.9,3800.0,14.6465,14.6563,14.6268,14.6268,3800.0
2006-06-20 11:50:00,14.9,14.95,14.9,14.95,4800.0,14.6268,14.6759,14.6268,14.6759,4800.0
2006-06-20 11:55:00,14.94,14.97,14.93,14.97,19900.0,14.6661,14.6955,14.6563,14.6955,19900.0
2006-06-20 12:00:00,14.97,14.98,14.96,14.98,3900.0,14.6955,14.7054,14.6857,14.7054,3900.0
2006-06-20 12:05:00,14.98,14.98,14.94,14.97,13100.0,14.7054,14.7054,14.6661,14.6955,13100.0
2006-06-20 12:10:00,14.98,14.99,14.96,14.99,7700.0,14.7054,14.7152,14.6857,14.7152,7700.0
2006-06-20 12:15:00,14.99,14.99,14.97,14.99,5900.0,14.7152,14.7152,14.6955,14.7152,5900.0
2006-06-20 12:20:00,14.99,15.05,14.99,15.05,7300.0,14.7152,14.7741,14.7152,14.7741,7300.0
2006-06-20 12:25:00,15.06,15.07,15.03,15.05,6300.0,14.7839,14.7937,14.7544,14.7741,6300.0
2006-06-20 12:30:00,15.05,15.05,15.02,15.03,14200.0,14.7741,14.7741,14.7446,14.7544,14200.0
2006-06-20 12:35:00,15.03,15.03,14.98,15.0,8300.0,14.7544,14.7544,14.7054,14.725,8300.0
2006-06-20 12:40:00,15.0,15.03,15.0,15.01,5100.0,14.725,14.7544,14.725,14.7348,5100.0
2006-06-20 12:45:00,15.01,15.06,15.01,15.05,6400.0,14.7348,14.7839,14.7348,14.7741,6400.0
2006-06-20 12:50:00,15.05,15.06,14.95,14.97,12500.0,14.7741,14.7839,14.6759,14.6955,12500.0
2006-06-20 12:55:00,14.97,15.01,14.97,14.99,7000.0,14.6955,14.7348,14.6955,14.7152,7000.0
2006-06-20 13:00:00,15.0,15.02,15.0,15.0,4400.0,14.725,14.7446,14.725,14.725,4400.0
2006-06-20 13:05:00,15.01,15.02,15.01,15.02,3400.0,14.7348,14.7446,14.7348,14.7446,3400.0
2006-06-20 13:10:00,15.02,15.05,15.02,15.05,8600.0,14.7446,14.7741,14.7446,14.7741,8600.0
2006-06-20 13:15:00,15.04,15.06,15.03,15.03,5500.0,14.7643,14.7839,14.7544,14.7544,5500.0
2006-06-20 13:20:00,15.05,15.05,14.98,14.98,8200.0,14.7741,14.7741,14.7054,14.7054,8200.0
2006-06-20 13:25:00,14.97,14.97,14.93,14.93,10200.0,14.6955,14.6955,14.6563,14.6563,10200.0
2006-06-20 13:30:00,14.93,14.93,14.87,14.93,16400.0,14.6563,14.6563,14.5974,14.6563,16400.0
2006-06-20 13:35:00,14.93,14.94,14.89,14.9,16100.0,14.6563,14.6661,14.617,14.6268,16100.0
2006-06-20 13:40:00,14.9,14.96,14.9,14.96,9400.0,14.6268,14.6857,14.6268,14.6857,9400.0
2006-06-20 13:45:00,14.96,14.98,14.94,14.94,8700.0,14.6857,14.7054,14.6661,14.6661,8700.0
2006-06-20 13:50:00,14.94,14.95,14.91,14.93,7300.0,14.6661,14.6759,14.6366,14.6563,7300.0
2006-06-20 13:55:00,14.92,14.94,14.89,14.91,13200.0,14.6465,14.6661,14.617,14.6366,13200.0
2006-06-20 14:00:00,14.93,14.94,14.9,14.91,10100.0,14.6563,14.6661,14.6268,14.6366,10100.0
2006-06-20 14:05:00,14.91,14.92,14.87,14.9,6300.0,14.6366,14.6465,14.5974,14.6268,6300.0
2006-06-20 14:10:00,14.91,14.92,14.87,14.88,19400.0,14.6366,14.6465,14.5974,14.6072,19400.0
2006-06-20 14:15:00,14.89,14.89,14.86,14.87,8300.0,14.617,14.617,14.5876,14.5974,8300.0
2006-06-20 14:20:00,14.86,14.88,14.8,14.8,12600.0,14.5876,14.6072,14.5287,14.5287,12600.0
2006-06-20 14:25:00,14.8,14.83,14.79,14.8,15200.0,14.5287,14.5581,14.5188,14.5287,15200.0
2006-06-20 14:30:00,14.8,14.81,14.72,14.72,22000.0,14.5287,14.5385,14.4501,14.4501,22000.0
2006-06-20 14:35:00,14.73,14.73,14.6,14.66,46700.0,14.4599,14.4599,14.3323,14.3912,46700.0
2006-06-20 14:40:00,14.68,14.7,14.64,14.65,36800.0,14.4109,14.4305,14.3716,14.3814,36800.0
2006-06-20 14:45:00,14.63,14.69,14.61,14.69,17400.0,14.3618,14.4207,14.3421,14.4207,17400.0
2006-06-20 14:50:00,14.69,14.77,14.69,14.77,10600.0,14.4207,14.4992,14.4207,14.4992,10600.0
2006-06-20 14:55:00,14.77,14.78,14.73,14.75,8800.0,14.4992,14.509,14.4599,14.4796,8800.0
2006-06-20 15:00:00,14.77,14.8,14.75,14.8,21600.0,14.4992,14.5287,14.4796,14.5287,21600.0
2006-06-20 15:05:00,14.81,14.83,14.78,14.81,24900.0,14.5385,14.5581,14.509,14.5385,24900.0
2006-06-20 15:10:00,14.81,14.86,14.81,14.84,26700.0,14.5385,14.5876,14.5385,14.5679,26700.0
2006-06-20 15:15:00,14.84,14.89,14.8,14.89,25700.0,14.5679,14.617,14.5287,14.617,25700.0
2006-06-20 15:20:00,14.88,14.91,14.86,14.9,21900.0,14.6072,14.6366,14.5876,14.6268,21900.0
2006-06-20 15:25:00,14.89,14.92,14.85,14.87,19800.0,14.617,14.6465,14.5777,14.5974,19800.0
2006-06-20 15:30:00,14.86,14.9,14.84,14.88,19800.0,14.5876,14.6268,14.5679,14.6072,19800.0
2006-06-20 15:35:00,14.86,14.87,14.8,14.84,17600.0,14.5876,14.5974,14.5287,14.5679,17600.0
2006-06-20 15:40:00,14.83,14.84,14.75,14.8,18100.0,14.5581,14.5679,14.4796,14.5287,18100.0
2006-06-20 15:45:00,14.79,14.79,14.74,14.74,17900.0,14.5188,14.5188,14.4698,14.4698,17900.0
2006-06-20 15:50:00,14.74,14.76,14.72,14.76,24100.0,14.4698,14.4894,14.4501,14.4894,24100.0
2006-06-20 15:55:00,14.77,14.77,14.73,14.74,33300.0,14.4992,14.4992,14.4599,14.4698,33300.0
2006-06-21 09:30:00,14.66,14.82,14.64,14.65,11500.0,14.3912,14.5483,14.3716,14.3814,11500.0
2006-06-21 09:35:00,14.65,14.79,14.64,14.79,5000.0,14.3814,14.5188,14.3716,14.5188,5000.0
2006-06-21 09:40:00,14.74,14.74,14.67,14.69,6200.0,14.4698,14.4698,14.401,14.4207,6200.0
2006-06-21 09:45:00,14.71,14.75,14.67,14.75,4600.0,14.4403,14.4796,14.401,14.4796,4600.0
2006-06-21 09:50:00,14.73,14.89,14.7,14.89,9800.0,14.4599,14.617,14.4305,14.617,9800.0
2006-06-21 09:55:00,14.87,14.9,14.74,14.85,13300.0,14.5974,14.6268,14.4698,14.5777,13300.0
2006-06-21 10:00:00,14.85,14.88,14.81,14.84,10900.0,14.5777,14.6072,14.5385,14.5679,10900.0
2006-06-21 10:05:00,14.84,14.9,14.83,14.83,17000.0,14.5679,14.6268,14.5581,14.5581,17000.0
2006-06-21 10:10:00,14.86,14.86,14.81,14.84,4700.0,14.5876,14.5876,14.5385,14.5679,4700.0
2006-06-21 10:15:00,14.86,14.9,14.8,14.8,33400.0,14.5876,14.6268,14.5287,14.5287,33400.0
2006-06-21 10:20:00,14.8,14.86,14.77,14.82,3700.0,14.5287,14.5876,14.4992,14.5483,3700.0
2006-06-21 10:25:00,14.79,14.81,14.75,14.79,11300.0,14.5188,14.5385,14.4796,14.5188,11300.0
2006-06-21 10:30:00,14.79,14.85,14.75,14.75,16900.0,14.5188,14.5777,14.4796,14.4796,16900.0
2006-06-21 10:35:00,14.75,14.78,14.73,14.73,15400.0,14.4796,14.509,14.4599,14.4599,15400.0
2006-06-21 10:40:00,14.75,14.81,14.75,14.75,6000.0,14.4796,14.5385,14.4796,14.4796,6000.0
2006-06-21 10:45:00,14.75,14.75,14.7,14.72,11000.0,14.4796,14.4796,14.4305,14.4501,11000.0
2006-06-21 10:50:00,14.74,14.75,14.71,14.74,6000.0,14.4698,14.4796,14.4403,14.4698,6000.0
2006-06-21 10:55:00,14.76,14.78,14.73,14.73,5800.0,14.4894,14.509,14.4599,14.4599,5800.0
2006-06-21 11:00:00,14.72,14.78,14.71,14.78,7100.0,14.4501,14.509,14.4403,14.509,7100.0
2006-06-21 11:05:00,14.78,14.81,14.73,14.73,27100.0,14.509,14.5385,14.4599,14.4599,27100.0
2006-06-21 11:10:00,14.73,14.74,14.69,14.71,14600.0,14.4599,14.4698,14.4207,14.4403,14600.0
2006-06-21 11:15:00,14.7,14.79,14.68,14.79,14600.0,14.4305,14.5188,14.4109,14.5188,14600.0
2006-06-21 11:20:00,14.78,14.78,14.74,14.74,13900.0,14.509,14.509,14.4698,14.4698,13900.0
2006-06-21 11:25:00,14.73,14.8,14.69,14.69,36500.0,14.4599,14.5287,14.4207,14.4207,36500.0
2006-06-21 11:30:00,14.69,14.79,14.69,14.74,20300.0,14.4207,14.5188,14.4207,14.4698,20300.0
2006-06-21 11:35:00,14.74,14.74,14.64,14.65,54700.0,14.4698,14.4698,14.3716,14.3814,54700.0
2006-06-21 11:40:00,14.65,14.71,14.64,14.7,40400.0,14.3814,14.4403,14.3716,14.4305,40400.0
2006-06-21 11:45:00,14.71,14.73,14.66,14.68,20400.0,14.4403,14.4599,14.3912,14.4109,20400.0
2006-06-21 11:50:00,14.68,14.7,14.66,14.66,10700.0,14.4109,14.4305,14.3912,14.3912,10700.0
2006-06-21 11:55:00,14.67,14.72,14.62,14.72,19400.0,14.401,14.4501,14.352,14.4501,19400.0
2006-06-21 12:00:00,14.72,14.72,14.65,14.7,44900.0,14.4501,14.4501,14.3814,14.4305,44900.0
2006-06-21 12:05:00,14.69,14.72,14.65,14.69,35500.0,14.4207,14.4501,14.3814,14.4207,35500.0
2006-06-21 12:10:00,14.68,14.69,14.66,14.69,11900.0,14.4109,14.4207,14.3912,14.4207,11900.0
2006-06-21 12:15:00,14.68,14.69,14.67,14.68,17600.0,14.4109,14.4207,14.401,14.4109,17600.0
2006-06-21 12:20:00,14.69,14.73,14.66,14.68,28000.0,14.4207,14.4599,14.3912,14.4109,28000.0
2006-06-21 12:25:00,14.68,14.73,14.67,14.7,12100.0,14.4109,14.4599,14.401,14.4305,12100.0
2006-06-21 12:30:00,14.71,14.74,14.71,14.72,11000.0,14.4403,14.4698,14.4403,14.4501,11000.0
2006-06-21 12:35:00,14.73,14.74,14.72,14.74,6000.0,14.4599,14.4698,14.4501,14.4698,6000.0
2006-06-21 12:40:00,14.74,14.75,14.69,14.7,24000.0,14.4698,14.4796,14.4207,14.4305,24000.0
2006-06-21 12:45:00,14.7,14.75,14.7,14.75,4800.0,14.4305,14.4796,14.4305,14.4796,4800.0
2006-06-21 12:50:00,14.75,14.75,14.74,14.75,13500.0,14.4796,14.4796,14.4698,14.4796,13500.0
2006-06-21 12:55:00,14.75,14.75,14.74,14.75,3400.0,14.4796,14.4796,14.4698,14.4796,3400.0
2006-06-21 13:00:00,14.75,14.77,14.74,14.75,11600.0,14.4796,14.4992,14.4698,14.4796,11600.0
2006-06-21 13:05:00,14.74,14.76,14.73,14.75,15100.0,14.4698,14.4894,14.4599,14.4796,15100.0
2006-06-21 13:10:00,14.75,14.75,14.71,14.75,17900.0,14.4796,14.4796,14.4403,14.4796,17900.0
2006-06-21 13:15:00,14.76,14.8,14.75,14.75,12000.0,14.4894,14.5287,14.4796,14.4796,12000.0
2006-06-21 13:20:00,14.75,14.8,14.75,14.76,21200.0,14.4796,14.5287,14.4796,14.4894,21200.0
2006-06-21 13:25:00,14.76,14.78,14.73,14.78,16300.0,14.4894,14.509,14.4599,14.509,16300.0
2006-06-21 13:30:00,14.79,14.79,14.76,14.77,12500.0,14.5188,14.5188,14.4894,14.4992,12500.0
2006-06-21 13:35:00,14.76,14.81,14.76,14.8,5900.0,14.4894,14.5385,14.4894,14.5287,5900.0
2006-06-21 13:40:00,14.79,14.82,14.79,14.79,15500.0,14.5188,14.5483,14.5188,14.5188,15500.0
2006-06-21 13:45:00,14.81,14.81,14.75,14.8,18000.0,14.5385,14.5385,14.4796,14.5287,18000.0
2006-06-21 13:50:00,14.79,14.82,14.78,14.82,16500.0,14.5188,14.5483,14.509,14.5483,16500.0
2006-06-21 13:55:00,14.82,14.9,14.81,14.82,16100.0,14.5483,14.6268,14.5385,14.5483,16100.0
2006-06-21 14:00:00,14.82,14.85,14.77,14.81,76800.0,14.5483,14.5777,14.4992,14.5385,76800.0
2006-06-21 14:05:00,14.83,14.84,14.81,14.81,6600.0,14.5581,14.5679,14.5385,14.5385,6600.0
2006-06-21 14:10:00,14.81,14.85,14.8,14.85,12500.0,14.5385,14.5777,14.5287,14.5777,12500.0
2006-06-21 14:15:00,14.83,14.88,14.72,14.72,49700.0,14.5581,14.6072,14.4501,14.4501,49700.0
2006-06-21 14:20:00,14.72,14.76,14.68,14.7,31900.0,14.4501,14.4894,14.4109,14.4305,31900.0
2006-06-21 14:25:00,14.71,14.71,14.67,14.67,13800.0,14.4403,14.4403,14.401,14.401,13800.0
2006-06-21 14:30:00,14.67,14.7,14.67,14.7,16100.0,14.401,14.4305,14.401,14.4305,16100.0
2006-06-21 14:35:00,14.69,14.72,14.66,14.71,44500.0,14.4207,14.4501,14.3912,14.4403,44500.0
2006-06-21 14:40:00,14.72,14.74,14.67,14.67,32700.0,14.4501,14.4698,14.401,14.401,32700.0
2006-06-21 14:45:00,14.67,14.7,14.66,14.7,27300.0,14.401,14.4305,14.3912,14.4305,27300.0
2006-06-21 14:50:00,14.7,14.72,14.66,14.7,16400.0,14.4305,14.4501,14.3912,14.4305,16400.0
2006-06-21 14:55:00,14.7,14.76,14.7,14.72,19400.0,14.4305,14.4894,14.4305,14.4501,19400.0
2006-06-21 15:00:00,14.72,14.74,14.72,14.74,26100.0,14.4501,14.4698,14.4501,14.4698,26100.0
2006-06-21 15:05:00,14.74,14.77,14.72,14.77,16200.0,14.4698,14.4992,14.4501,14.4992,16200.0
2006-06-21 15:10:00,14.75,14.77,14.72,14.76,20400.0,14.4796,14.4992,14.4501,14.4894,20400.0
2006-06-21 15:15:00,14.75,14.77,14.71,14.72,21200.0,14.4796,14.4992,14.4403,14.4501,21200.0
2006-06-21 15:20:00,14.73,14.77,14.72,14.75,19500.0,14.4599,14.4992,14.4501,14.4796,19500.0
2006-06-21 15:25:00,14.76,14.76,14.66,14.66,28500.0,14.4894,14.4894,14.3912,14.3912,28500.0
2006-06-21 15:30:00,14.67,14.7,14.63,14.69,18700.0,14.401,14.4305,14.3618,14.4207,18700.0
2006-06-21 15:35:00,14.69,14.73,14.67,14.72,27800.0,14.4207,14.4599,14.401,14.4501,27800.0
2006-06-21 15:40:00,14.72,14.77,14.72,14.75,21100.0,14.4501,14.4992,14.4501,14.4796,21100.0
2006-06-21 15:45:00,14.75,14.76,14.66,14.7,28000.0,14.4796,14.4894,14.3912,14.4305,28000.0
2006-06-21 15:50:00,14.71,14.76,14.66,14.71,50600.0,14.4403,14.4894,14.3912,14.4403,50600.0
2006-06-21 15:55:00,14.7,14.73,14.65,14.71,60300.0,14.4305,14.4599,14.3814,14.4403,60300.0
2006-06-22 09:30:00,15.28,15.3,15.11,15.25,92000.0,14.9999,15.0195,14.833,14.9704,92000.0
2006-06-22 09:35:00,15.31,15.31,15.2,15.22,75600.0,15.0293,15.0293,14.9213,14.941,75600.0
2006-06-22 09:40:00,15.23,15.3,15.19,15.19,42100.0,14.9508,15.0195,14.9115,14.9115,42100.0
2006-06-22 09:45:00,15.19,15.25,15.16,15.19,39000.0,14.9115,14.9704,14.8821,14.9115,39000.0
2006-06-22 09:50:00,15.2,15.25,15.17,15.23,24100.0,14.9213,14.9704,14.8919,14.9508,24100.0
2006-06-22 09:55:00,15.25,15.45,15.24,15.43,34600.0,14.9704,15.1667,14.9606,15.1471,34600.0
2006-06-22 10:00:00,15.43,15.48,15.36,15.42,69500.0,15.1471,15.1962,15.0784,15.1373,69500.0
2006-06-22 10:05:00,15.42,15.45,15.4,15.43,19500.0,15.1373,15.1667,15.1177,15.1471,19500.0
2006-06-22 10:10:00,15.41,15.43,15.37,15.38,19800.0,15.1275,15.1471,15.0882,15.098,19800.0
2006-06-22 10:15:00,15.4,15.4,15.34,15.35,16000.0,15.1177,15.1177,15.0588,15.0686,16000.0
2006-06-22 10:20:00,15.35,15.38,15.32,15.34,28300.0,15.0686,15.098,15.0391,15.0588,28300.0
2006-06-22 10:25:00,15.34,15.4,15.3,15.34,10200.0,15.0588,15.1177,15.0195,15.0588,10200.0
2006-06-22 10:30:00,15.34,15.38,15.26,15.38,12800.0,15.0588,15.098,14.9802,15.098,12800.0
2006-06-22 10:35:00,15.38,15.4,15.36,15.38,20200.0,15.098,15.1177,15.0784,15.098,20200.0
2006-06-22 10:40:00,15.39,15.4,15.38,15.39,14800.0,15.1078,15.1177,15.098,15.1078,14800.0
2006-06-22 10:45:00,15.39,15.4,15.36,15.36,26000.0,15.1078,15.1177,15.0784,15.0784,26000.0
2006-06-22 10:50:00,15.36,15.36,15.31,15.33,20500.0,15.0784,15.0784,15.0293,15.0489,20500.0
2006-06-22 10:55:00,15.34,15.34,15.29,15.32,13400.0,15.0588,15.0588,15.0097,15.0391,13400.0
2006-06-22 11:00:00,15.32,15.32,15.29,15.29,15500.0,15.0391,15.0391,15.0097,15.0097,15500.0
2006-06-22 11:05:00,15.29,15.32,15.28,15.31,49600.0,15.0097,15.0391,14.9999,15.0293,49600.0
2006-06-22 11:10:00,15.31,15.31,15.27,15.3,14600.0,15.0293,15.0293,14.99,15.0195,14600.0
2006-06-22 11:15:00,15.31,15.32,15.3,15.31,11600.0,15.0293,15.0391,15.0195,15.0293,11600.0
2006-06-22 11:20:00,15.31,15.33,15.29,15.31,28100.0,15.0293,15.0489,15.0097,15.0293,28100.0
2006-06-22 11:25:00,15.31,15.35,15.29,15.3,31200.0,15.0293,15.0686,15.0097,15.0195,31200.0
2006-06-22 11:30:00,15.29,15.34,15.29,15.32,35300.0,15.0097,15.0588,15.0097,15.0391,35300.0
2006-06-22 11:35:00,15.32,15.4,15.32,15.4,8800.0,15.0391,15.1177,15.0391,15.1177,8800.0
2006-06-22 11:40:00,15.4,15.45,15.4,15.41,18100.0,15.1177,15.1667,15.1177,15.1275,18100.0
2006-06-22 11:45:00,15.41,15.55,15.41,15.46,81200.0,15.1275,15.2649,15.1275,15.1766,81200.0
2006-06-22 11:50:00,15.45,15.48,15.45,15.47,9200.0,15.1667,15.1962,15.1667,15.1864,9200.0
2006-06-22 11:55:00,15.47,15.47,15.43,15.47,9900.0,15.1864,15.1864,15.1471,15.1864,9900.0
2006-06-22 12:00:00,15.46,15.48,15.39,15.4,19800.0,15.1766,15.1962,15.1078,15.1177,19800.0
2006-06-22 12:05:00,15.41,15.41,15.4,15.4,9900.0,15.1275,15.1275,15.1177,15.1177,9900.0
2006-06-22 12:10:00,15.4,15.41,15.4,15.4,12800.0,15.1177,15.1275,15.1177,15.1177,12800.0
2006-06-22 12:15:00,15.4,15.41,15.39,15.4,15000.0,15.1177,15.1275,15.1078,15.1177,15000.0
2006-06-22 12:20:00,15.41,15.41,15.38,15.4,13300.0,15.1275,15.1275,15.098,15.1177,13300.0
2006-06-22 12:25:00,15.39,15.41,15.39,15.4,23600.0,15.1078,15.1275,15.1078,15.1177,23600.0
2006-06-22 12:30:00,15.4,15.4,15.36,15.38,14200.0,15.1177,15.1177,15.0784,15.098,14200.0
2006-06-22 12:35:00,15.39,15.4,15.38,15.4,7900.0,15.1078,15.1177,15.098,15.1177,7900.0
2006-06-22 12:40:00,15.4,15.42,15.31,15.31,19100.0,15.1177,15.1373,15.0293,15.0293,19100.0
2006-06-22 12:45:00,15.31,15.36,15.31,15.34,5700.0,15.0293,15.0784,15.0293,15.0588,5700.0
2006-06-22 12:50:00,15.34,15.39,15.34,15.37,6700.0,15.0588,15.1078,15.0588,15.0882,6700.0
2006-06-22 12:55:00,15.37,15.42,15.37,15.41,12600.0,15.0882,15.1373,15.0882,15.1275,12600.0
2006-06-22 13:00:00,15.42,15.42,15.38,15.4,12700.0,15.1373,15.1373,15.098,15.1177,12700.0
2006-06-22 13:05:00,15.4,15.42,15.39,15.41,15000.0,15.1177,15.1373,15.1078,15.1275,15000.0
2006-06-22 13:10:00,15.4,15.41,15.39,15.4,9200.0,15.1177,15.1275,15.1078,15.1177,9200.0
2006-06-22 13:15:00,15.39,15.41,15.38,15.38,13000.0,15.1078,15.1275,15.098,15.098,13000.0
2006-06-22 13:20:00,15.39,15.41,15.39,15.41,8600.0,15.1078,15.1275,15.1078,15.1275,8600.0
2006-06-22 13:25:00,15.39,15.4,15.39,15.4,11400.0,15.1078,15.1177,15.1078,15.1177,11400.0
2006-06-22 13:30:00,15.4,15.4,15.33,15.34,13300.0,15.1177,15.1177,15.0489,15.0588,13300.0
2006-06-22 13:35:00,15.35,15.38,15.34,15.36,8400.0,15.0686,15.098,15.0588,15.0784,8400.0
2006-06-22 13:40:00,15.36,15.37,15.28,15.3,34300.0,15.0784,15.0882,14.9999,15.0195,34300.0
2006-06-22 13:45:00,15.3,15.31,15.28,15.3,24100.0,15.0195,15.0293,14.9999,15.0195,24100.0
2006-06-22 13:50:00,15.29,15.29,15.24,15.29,25800.0,15.0097,15.0097,14.9606,15.0097,25800.0
2006-06-22 13:55:00,15.29,15.34,15.28,15.3,23000.0,15.0097,15.0588,14.9999,15.0195,23000.0
2006-06-22 14:00:00,15.3,15.32,15.29,15.31,26900.0,15.0195,15.0391,15.0097,15.0293,26900.0
2006-06-22 14:05:00,15.31,15.31,15.25,15.26,17100.0,15.0293,15.0293,14.9704,14.9802,17100.0
2006-06-22 14:10:00,15.26,15.28,15.25,15.28,11500.0,14.9802,14.9999,14.9704,14.9999,11500.0
2006-06-22 14:15:00,15.28,15.31,15.23,15.27,26300.0,14.9999,15.0293,14.9508,14.99,26300.0
2006-06-22 14:20:00,15.27,15.31,15.26,15.29,18900.0,14.99,15.0293,14.9802,15.0097,18900.0
2006-06-22 14:25:00,15.28,15.31,15.28,15.3,27900.0,14.9999,15.0293,14.9999,15.0195,27900.0
2006-06-22 14:30:00,15.3,15.31,15.25,15.28,8000.0,15.0195,15.0293,14.9704,14.9999,8000.0
2006-06-22 14:35:00,15.28,15.3,15.28,15.3,15000.0,14.9999,15.0195,14.9999,15.0195,15000.0
2006-06-22 14:40:00,15.3,15.3,15.25,15.27,28700.0,15.0195,15.0195,14.9704,14.99,28700.0
2006-06-22 14:45:00,15.27,15.31,15.26,15.3,8600.0,14.99,15.0293,14.9802,15.0195,8600.0
2006-06-22 14:50:00,15.3,15.31,15.28,15.3,6200.0,15.0195,15.0293,14.9999,15.0195,6200.0
2006-06-22 14:55:00,15.3,15.31,15.28,15.28,10400.0,15.0195,15.0293,14.9999,14.9999,10400.0
2006-06-22 15:00:00,15.29,15.3,15.25,15.26,67500.0,15.0097,15.0195,14.9704,14.9802,67500.0
2006-06-22 15:05:00,15.26,15.3,15.26,15.3,7500.0,14.9802,15.0195,14.9802,15.0195,7500.0
2006-06-22 15:10:00,15.29,15.33,15.28,15.3,19100.0,15.0097,15.0489,14.9999,15.0195,19100.0
2006-06-22 15:15:00,15.3,15.34,15.29,15.29,21600.0,15.0195,15.0588,15.0097,15.0097,21600.0
2006-06-22 15:20:00,15.31,15.43,15.3,15.42,91000.0,15.0293,15.1471,15.0195,15.1373,91000.0
2006-06-22 15:25:00,15.41,15.43,15.39,15.4,41100.0,15.1275,15.1471,15.1078,15.1177,41100.0
2006-06-22 15:30:00,15.4,15.45,15.4,15.4,65700.0,15.1177,15.1667,15.1177,15.1177,65700.0
2006-06-22 15:35:00,15.4,15.43,15.39,15.41,34000.0,15.1177,15.1471,15.1078,15.1275,34000.0
2006-06-22 15:40:00,15.41,15.47,15.41,15.47,28500.0,15.1275,15.1864,15.1275,15.1864,28500.0
2006-06-22 15:45:00,15.47,15.5,15.43,15.44,91700.0,15.1864,15.2158,15.1471,15.1569,91700.0
2006-06-22 15:50:00,15.45,15.55,15.44,15.52,50400.0,15.1667,15.2649,15.1569,15.2355,50400.0
2006-06-22 15:55:00,15.52,15.56,15.52,15.55,54200.0,15.2355,15.2747,15.2355,15.2649,54200.0
2006-06-23 09:30:00,15.47,15.6,15.4,15.4,21900.0,15.1864,15.314,15.1177,15.1177,21900.0
2006-06-23 09:35:00,15.39,15.39,15.26,15.26,12100.0,15.1078,15.1078,14.9802,14.9802,12100.0
2006-06-23 09:40:00,15.32,15.38,15.32,15.34,3400.0,15.0391,15.098,15.0391,15.0588,3400.0
2006-06-23 09:45:00,15.34,15.43,15.32,15.42,5300.0,15.0588,15.1471,15.0391,15.1373,5300.0
2006-06-23 09:50:00,15.42,15.46,15.39,15.43,9400.0,15.1373,15.1766,15.1078,15.1471,9400.0
2006-06-23 09:55:00,15.43,15.52,15.42,15.47,6200.0,15.1471,15.2355,15.1373,15.1864,6200.0
2006-06-23 10:00:00,15.51,15.54,15.46,15.51,46500.0,15.2256,15.2551,15.1766,15.2256,46500.0
2006-06-23 10:05:00,15.52,15.54,15.5,15.53,11400.0,15.2355,15.2551,15.2158,15.2453,11400.0
2006-06-23 10:10:00,15.53,15.54,15.47,15.48,8000.0,15.2453,15.2551,15.1864,15.1962,8000.0
2006-06-23 10:15:00,15.5,15.56,15.5,15.56,8600.0,15.2158,15.2747,15.2158,15.2747,8600.0
2006-06-23 10:20:00,15.54,15.66,15.54,15.66,18700.0,15.2551,15.3729,15.2551,15.3729,18700.0
2006-06-23 10:25:00,15.63,15.7,15.63,15.67,7100.0,15.3434,15.4122,15.3434,15.3827,7100.0
2006-06-23 10:30:00,15.66,15.73,15.66,15.69,21500.0,15.3729,15.4416,15.3729,15.4023,21500.0
2006-06-23 10:35:00,15.69,15.71,15.62,15.64,6100.0,15.4023,15.422,15.3336,15.3533,6100.0
2006-06-23 10:40:00,15.65,15.67,15.6,15.67,7100.0,15.3631,15.3827,15.314,15.3827,7100.0
2006-06-23 10:45:00,15.67,15.68,15.6,15.66,5600.0,15.3827,15.3925,15.314,15.3729,5600.0
2006-06-23 10:50:00,15.66,15.68,15.63,15.64,4400.0,15.3729,15.3925,15.3434,15.3533,4400.0
2006-06-23 10:55:00,15.66,15.69,15.62,15.69,5700.0,15.3729,15.4023,15.3336,15.4023,5700.0
2006-06-23 11:00:00,15.7,15.74,15.7,15.72,11700.0,15.4122,15.4514,15.4122,15.4318,11700.0
2006-06-23 11:05:00,15.74,15.74,15.68,15.71,12900.0,15.4514,15.4514,15.3925,15.422,12900.0
2006-06-23 11:10:00,15.69,15.69,15.63,15.67,14400.0,15.4023,15.4023,15.3434,15.3827,14400.0
2006-06-23 11:15:00,15.66,15.7,15.65,15.68,13500.0,15.3729,15.4122,15.3631,15.3925,13500.0
2006-06-23 11:20:00,15.69,15.74,15.69,15.7,9900.0,15.4023,15.4514,15.4023,15.4122,9900.0
2006-06-23 11:25:00,15.7,15.71,15.68,15.69,8900.0,15.4122,15.422,15.3925,15.4023,8900.0
2006-06-23 11:30:00,15.71,15.71,15.67,15.71,42900.0,15.422,15.422,15.3827,15.422,42900.0
2006-06-23 11:35:00,15.71,15.73,15.69,15.71,13700.0,15.422,15.4416,15.4023,15.422,13700.0
2006-06-23 11:40:00,15.7,15.74,15.7,15.74,6700.0,15.4122,15.4514,15.4122,15.4514,6700.0
2006-06-23 11:45:00,15.72,15.74,15.72,15.74,12400.0,15.4318,15.4514,15.4318,15.4514,12400.0
2006-06-23 11:50:00,15.74,15.75,15.72,15.73,9400.0,15.4514,15.4612,15.4318,15.4416,9400.0
2006-06-23 11:55:00,15.74,15.74,15.69,15.72,1200.0,15.4514,15.4514,15.4023,15.4318,1200.0
2006-06-23 12:00:00,15.7,15.71,15.7,15.71,2500.0,15.4122,15.422,15.4122,15.422,2500.0
2006-06-23 12:05:00,15.73,15.73,15.71,15.72,2400.0,15.4416,15.4416,15.422,15.4318,2400.0
2006-06-23 12:10:00,15.7,15.75,15.7,15.75,14400.0,15.4122,15.4612,15.4122,15.4612,14400.0
2006-06-23 12:15:00,15.75,15.82,15.74,15.81,25000.0,15.4612,15.53,15.4514,15.5201,25000.0
2006-06-23 12:20:00,15.81,15.84,15.74,15.84,8500.0,15.5201,15.5496,15.4514,15.5496,8500.0
2006-06-23 12:25:00,15.83,15.89,15.8,15.83,11000.0,15.5398,15.5987,15.5103,15.5398,11000.0
2006-06-23 12:30:00,15.8,15.84,15.8,15.81,3500.0,15.5103,15.5496,15.5103,15.5201,3500.0
2006-06-23 12:35:00,15.81,15.86,15.8,15.85,20400.0,15.5201,15.5692,15.5103,15.5594,20400.0
2006-06-23 12:40:00,15.86,15.87,15.82,15.84,8000.0,15.5692,15.579,15.53,15.5496,8000.0
2006-06-23 12:45:00,15.84,15.88,15.84,15.86,7100.0,15.5496,15.5889,15.5496,15.5692,7100.0
2006-06-23 12:50:00,15.87,15.91,15.87,15.9,17000.0,15.579,15.6183,15.579,15.6085,17000.0
2006-06-23 12:55:00,15.88,15.9,15.84,15.88,11700.0,15.5889,15.6085,15.5496,15.5889,11700.0
2006-06-23 13:00:00,15.87,15.9,15.86,15.88,5200.0,15.579,15.6085,15.5692,15.5889,5200.0
2006-06-23 13:05:00,15.9,15.9,15.88,15.89,7800.0,15.6085,15.6085,15.5889,15.5987,7800.0
2006-06-23 13:10:00,15.89,15.9,15.87,15.87,16600.0,15.5987,15.6085,15.579,15.579,16600.0
2006-06-23 13:15:00,15.88,15.88,15.85,15.85,4400.0,15.5889,15.5889,15.5594,15.5594,4400.0
2006-06-23 13:20:00,15.86,15.88,15.85,15.86,8300.0,15.5692,15.5889,15.5594,15.5692,8300.0
2006-06-23 13:25:00,15.87,15.88,15.86,15.87,7100.0,15.579,15.5889,15.5692,15.579,7100.0
2006-06-23 13:30:00,15.87,15.88,15.86,15.87,11600.0,15.579,15.5889,15.5692,15.579,11600.0
2006-06-23 13:35:00,15.89,15.89,15.88,15.89,3300.0,15.5987,15.5987,15.5889,15.5987,3300.0
2006-06-23 13:40:00,15.87,15.9,15.87,15.9,10300.0,15.579,15.6085,15.579,15.6085,10300.0
2006-06-23 13:45:00,15.91,15.91,15.84,15.87,5500.0,15.6183,15.6183,15.5496,15.579,5500.0
2006-06-23 13:50:00,15.86,15.88,15.85,15.86,5700.0,15.5692,15.5889,15.5594,15.5692,5700.0
2006-06-23 13:55:00,15.87,15.88,15.85,15.88,4700.0,15.579,15.5889,15.5594,15.5889,4700.0
2006-06-23 14:00:00,15.87,15.87,15.79,15.79,4600.0,15.579,15.579,15.5005,15.5005,4600.0
2006-06-23 14:05:00,15.81,15.84,15.79,15.79,5300.0,15.5201,15.5496,15.5005,15.5005,5300.0
2006-06-23 14:10:00,15.78,15.78,15.73,15.75,5300.0,15.4907,15.4907,15.4416,15.4612,5300.0
2006-06-23 14:15:00,15.76,15.8,15.76,15.79,3600.0,15.4711,15.5103,15.4711,15.5005,3600.0
2006-06-23 14:20:00,15.79,15.8,15.75,15.76,5700.0,15.5005,15.5103,15.4612,15.4711,5700.0
2006-06-23 14:25:00,15.76,15.78,15.76,15.77,4500.0,15.4711,15.4907,15.4711,15.4809,4500.0
2006-06-23 14:30:00,15.77,15.83,15.77,15.81,9100.0,15.4809,15.5398,15.4809,15.5201,9100.0
2006-06-23 14:35:00,15.81,15.81,15.77,15.77,6500.0,15.5201,15.5201,15.4809,15.4809,6500.0
2006-06-23 14:40:00,15.77,15.78,15.73,15.77,6900.0,15.4809,15.4907,15.4416,15.4809,6900.0
2006-06-23 14:45:00,15.76,15.76,15.67,15.68,13800.0,15.4711,15.4711,15.3827,15.3925,13800.0
2006-06-23 14:50:00,15.67,15.7,15.67,15.67,7300.0,15.3827,15.4122,15.3827,15.3827,7300.0
2006-06-23 14:55:00,15.67,15.68,15.6,15.61,11000.0,15.3827,15.3925,15.314,15.3238,11000.0
2006-06-23 15:00:00,15.61,15.64,15.59,15.64,14600.0,15.3238,15.3533,15.3042,15.3533,14600.0
2006-06-23 15:05:00,15.64,15.66,15.63,15.65,6100.0,15.3533,15.3729,15.3434,15.3631,6100.0
2006-06-23 15:10:00,15.66,15.66,15.56,15.57,12700.0,15.3729,15.3729,15.2747,15.2845,12700.0
2006-06-23 15:15:00,15.57,15.6,15.56,15.59,5800.0,15.2845,15.314,15.2747,15.3042,5800.0
2006-06-23 15:20:00,15.59,15.6,15.57,15.59,6700.0,15.3042,15.314,15.2845,15.3042,6700.0
2006-06-23 15:25:00,15.59,15.66,15.58,15.64,18600.0,15.3042,15.3729,15.2944,15.3533,18600.0
2006-06-23 15:30:00,15.64,15.66,15.61,15.66,10400.0,15.3533,15.3729,15.3238,15.3729,10400.0
2006-06-23 15:35:00,15.67,15.68,15.66,15.67,16400.0,15.3827,15.3925,15.3729,15.3827,16400.0
2006-06-23 15:40:00,15.67,15.68,15.63,15.65,8500.0,15.3827,15.3925,15.3434,15.3631,8500.0
2006-06-23 15:45:00,15.64,15.65,15.61,15.64,12700.0,15.3533,15.3631,15.3238,15.3533,12700.0
2006-06-23 15:50:00,15.64,15.64,15.6,15.61,16400.0,15.3533,15.3533,15.314,15.3238,16400.0
2006-06-23 15:55:00,15.62,15.67,15.62,15.66,21000.0,15.3336,15.3827,15.3336,15.3729,21000.0
2006-06-26 09:30:00,15.83,15.83,15.8,15.81,18700.0,15.5398,15.5398,15.5103,15.5201,18700.0
2006-06-26 09:35:00,15.8,15.83,15.74,15.82,4600.0,15.5103,15.5398,15.4514,15.53,4600.0
2006-06-26 09:40:00,15.8,15.92,15.77,15.9,9900.0,15.5103,15.6281,15.4809,15.6085,9900.0
2006-06-26 09:45:00,15.91,15.95,15.8,15.82,13500.0,15.6183,15.6576,15.5103,15.53,13500.0
2006-06-26 09:50:00,15.8,15.86,15.77,15.79,10300.0,15.5103,15.5692,15.4809,15.5005,10300.0
2006-06-26 09:55:00,15.79,15.87,15.79,15.85,6300.0,15.5005,15.579,15.5005,15.5594,6300.0
2006-06-26 10:00:00,15.84,15.96,15.84,15.95,20400.0,15.5496,15.6674,15.5496,15.6576,20400.0
2006-06-26 10:05:00,15.95,16.0,15.92,15.92,21000.0,15.6576,15.7067,15.6281,15.6281,21000.0
2006-06-26 10:10:00,15.97,16.0,15.94,15.99,23100.0,15.6772,15.7067,15.6478,15.6968,23100.0
2006-06-26 10:15:00,16.0,16.06,15.99,15.99,12200.0,15.7067,15.7656,15.6968,15.6968,12200.0
2006-06-26 10:20:00,15.99,16.05,15.97,16.05,6700.0,15.6968,15.7557,15.6772,15.7557,6700.0
2006-06-26 10:25:00,16.02,16.07,16.02,16.06,6900.0,15.7263,15.7754,15.7263,15.7656,6900.0
2006-06-26 10:30:00,16.05,16.08,16.0,16.06,55200.0,15.7557,15.7852,15.7067,15.7656,55200.0
2006-06-26 10:35:00,16.04,16.05,15.99,16.01,8000.0,15.7459,15.7557,15.6968,15.7165,8000.0
2006-06-26 10:40:00,16.0,16.03,15.98,16.03,8100.0,15.7067,15.7361,15.687,15.7361,8100.0
2006-06-26 10:45:00,16.07,16.07,15.96,15.96,5700.0,15.7754,15.7754,15.6674,15.6674,5700.0
2006-06-26 10:50:00,15.94,16.02,15.93,15.97,13300.0,15.6478,15.7263,15.6379,15.6772,13300.0
2006-06-26 10:55:00,15.99,15.99,15.95,15.97,7700.0,15.6968,15.6968,15.6576,15.6772,7700.0
2006-06-26 11:00:00,15.97,15.98,15.9,15.91,40200.0,15.6772,15.687,15.6085,15.6183,40200.0
2006-06-26 11:05:00,15.91,15.94,15.9,15.92,16600.0,15.6183,15.6478,15.6085,15.6281,16600.0
2006-06-26 11:10:00,15.92,15.92,15.89,15.91,18700.0,15.6281,15.6281,15.5987,15.6183,18700.0
2006-06-26 11:15:00,15.88,15.95,15.88,15.94,12300.0,15.5889,15.6576,15.5889,15.6478,12300.0
2006-06-26 11:20:00,15.94,15.94,15.89,15.9,8400.0,15.6478,15.6478,15.5987,15.6085,8400.0
2006-06-26 11:25:00,15.9,15.9,15.88,15.9,10700.0,15.6085,15.6085,15.5889,15.6085,10700.0
2006-06-26 11:30:00,15.89,15.89,15.8,15.82,12000.0,15.5987,15.5987,15.5103,15.53,12000.0
2006-06-26 11:35:00,15.81,15.86,15.81,15.84,17200.0,15.5201,15.5692,15.5201,15.5496,17200.0
2006-06-26 11:40:00,15.84,15.86,15.83,15.85,12900.0,15.5496,15.5692,15.5398,15.5594,12900.0
2006-06-26 11:45:00,15.85,15.87,15.84,15.87,18800.0,15.5594,15.579,15.5496,15.579,18800.0
2006-06-26 11:50:00,15.85,15.87,15.83,15.87,12000.0,15.5594,15.579,15.5398,15.579,12000.0
2006-06-26 11:55:00,15.86,15.87,15.81,15.87,19300.0,15.5692,15.579,15.5201,15.579,19300.0
2006-06-26 12:00:00,15.87,15.87,15.86,15.87,5400.0,15.579,15.579,15.5692,15.579,5400.0
2006-06-26 12:05:00,15.87,15.87,15.83,15.85,6100.0,15.579,15.579,15.5398,15.5594,6100.0
2006-06-26 12:10:00,15.83,15.84,15.78,15.8,5300.0,15.5398,15.5496,15.4907,15.5103,5300.0
2006-06-26 12:15:00,15.79,15.81,15.79,15.81,6700.0,15.5005,15.5201,15.5005,15.5201,6700.0
2006-06-26 12:20:00,15.8,15.85,15.8,15.84,5900.0,15.5103,15.5594,15.5103,15.5496,5900.0
2006-06-26 12:25:00,15.83,15.83,15.77,15.79,3900.0,15.5398,15.5398,15.4809,15.5005,3900.0
2006-06-26 12:30:00,15.79,15.79,15.75,15.76,6700.0,15.5005,15.5005,15.4612,15.4711,6700.0
2006-06-26 12:35:00,15.76,15.78,15.74,15.77,7500.0,15.4711,15.4907,15.4514,15.4809,7500.0
2006-06-26 12:40:00,15.77,15.77,15.74,15.74,5500.0,15.4809,15.4809,15.4514,15.4514,5500.0
2006-06-26 12:45:00,15.72,15.78,15.72,15.76,16400.0,15.4318,15.4907,15.4318,15.4711,16400.0
2006-06-26 12:50:00,15.76,15.8,15.75,15.8,5600.0,15.4711,15.5103,15.4612,15.5103,5600.0
2006-06-26 12:55:00,15.8,15.8,15.79,15.79,2300.0,15.5103,15.5103,15.5005,15.5005,2300.0
2006-06-26 13:00:00,15.79,15.8,15.79,15.8,10300.0,15.5005,15.5103,15.5005,15.5103,10300.0
2006-06-26 13:05:00,15.8,15.8,15.79,15.8,4800.0,15.5103,15.5103,15.5005,15.5103,4800.0
2006-06-26 13:10:00,15.8,15.8,15.75,15.77,9000.0,15.5103,15.5103,15.4612,15.4809,9000.0
2006-06-26 13:15:00,15.76,15.77,15.76,15.77,4700.0,15.4711,15.4809,15.4711,15.4809,4700.0
2006-06-26 13:20:00,15.77,15.77,15.75,15.76,4700.0,15.4809,15.4809,15.4612,15.4711,4700.0
2006-06-26 13:25:00,15.76,15.76,15.68,15.71,6900.0,15.4711,15.4711,15.3925,15.422,6900.0
2006-06-26 13:30:00,15.71,15.74,15.71,15.73,1700.0,15.422,15.4514,15.422,15.4416,1700.0
2006-06-26 13:35:00,15.74,15.76,15.74,15.75,4700.0,15.4514,15.4711,15.4514,15.4612,4700.0
2006-06-26 13:40:00,15.74,15.74,15.73,15.73,2800.0,15.4514,15.4514,15.4416,15.4416,2800.0
2006-06-26 13:45:00,15.73,15.75,15.71,15.71,6000.0,15.4416,15.4612,15.422,15.422,6000.0
2006-06-26 13:50:00,15.71,15.72,15.7,15.72,1700.0,15.422,15.4318,15.4122,15.4318,1700.0
2006-06-26 13:55:00,15.7,15.72,15.7,15.72,3800.0,15.4122,15.4318,15.4122,15.4318,3800.0
2006-06-26 14:00:00,15.72,15.74,15.71,15.71,45000.0,15.4318,15.4514,15.422,15.422,45000.0
2006-06-26 14:05:00,15.7,15.75,15.7,15.74,9200.0,15.4122,15.4612,15.4122,15.4514,9200.0
2006-06-26 14:10:00,15.74,15.74,15.69,15.7,4600.0,15.4514,15.4514,15.4023,15.4122,4600.0
2006-06-26 14:15:00,15.7,15.71,15.7,15.71,6900.0,15.4122,15.422,15.4122,15.422,6900.0
2006-06-26 14:20:00,15.7,15.71,15.67,15.67,9400.0,15.4122,15.422,15.3827,15.3827,9400.0
2006-06-26 14:25:00,15.68,15.71,15.67,15.7,18800.0,15.3925,15.422,15.3827,15.4122,18800.0
2006-06-26 14:30:00,15.69,15.71,15.69,15.7,5100.0,15.4023,15.422,15.4023,15.4122,5100.0
2006-06-26 14:35:00,15.7,15.74,15.69,15.74,14600.0,15.4122,15.4514,15.4023,15.4514,14600.0
2006-06-26 14:40:00,15.74,15.74,15.73,15.74,6200.0,15.4514,15.4514,15.4416,15.4514,6200.0
2006-06-26 14:45:00,15.74,15.75,15.71,15.73,14800.0,15.4514,15.4612,15.422,15.4416,14800.0
2006-06-26 14:50:00,15.73,15.75,15.72,15.73,5800.0,15.4416,15.4612,15.4318,15.4416,5800.0
2006-06-26 14:55:00,15.75,15.75,15.72,15.72,6000.0,15.4612,15.4612,15.4318,15.4318,6000.0
2006-06-26 15:00:00,15.71,15.71,15.68,15.7,10100.0,15.422,15.422,15.3925,15.4122,10100.0
2006-06-26 15:05:00,15.7,15.7,15.69,15.7,5100.0,15.4122,15.4122,15.4023,15.4122,5100.0
2006-06-26 15:10:00,15.68,15.72,15.68,15.72,5700.0,15.3925,15.4318,15.3925,15.4318,5700.0
2006-06-26 15:15:00,15.72,15.76,15.72,15.76,17700.0,15.4318,15.4711,15.4318,15.4711,17700.0
2006-06-26 15:20:00,15.76,15.84,15.76,15.84,29700.0,15.4711,15.5496,15.4711,15.5496,29700.0
2006-06-26 15:25:00,15.84,15.89,15.84,15.89,25500.0,15.5496,15.5987,15.5496,15.5987,25500.0
2006-06-26 15:30:00,15.9,15.91,15.87,15.87,26200.0,15.6085,15.6183,15.579,15.579,26200.0
2006-06-26 15:35:00,15.87,15.89,15.87,15.89,22100.0,15.579,15.5987,15.579,15.5987,22100.0
2006-06-26 15:40:00,15.88,15.89,15.86,15.86,18000.0,15.5889,15.5987,15.5692,15.5692,18000.0
2006-06-26 15:45:00,15.86,15.87,15.8,15.82,13700.0,15.5692,15.579,15.5103,15.53,13700.0
2006-06-26 15:50:00,15.82,15.82,15.81,15.82,21300.0,15.53,15.53,15.5201,15.53,21300.0
2006-06-26 15:55:00,15.82,15.84,15.8,15.84,155500.0,15.53,15.5496,15.5103,15.5496,155500.0
2006-06-27 09:30:00,15.89,15.93,15.89,15.92,5800.0,15.5987,15.6379,15.5987,15.6281,5800.0
2006-06-27 09:35:00,15.92,15.92,15.83,15.83,4700.0,15.6281,15.6281,15.5398,15.5398,4700.0
2006-06-27 09:40:00,15.86,15.92,15.82,15.87,6200.0,15.5692,15.6281,15.53,15.579,6200.0
2006-06-27 09:45:00,15.88,15.9,15.78,15.81,15100.0,15.5889,15.6085,15.4907,15.5201,15100.0
2006-06-27 09:50:00,15.78,15.88,15.77,15.88,14400.0,15.4907,15.5889,15.4809,15.5889,14400.0
2006-06-27 09:55:00,15.87,15.93,15.87,15.89,5900.0,15.579,15.6379,15.579,15.5987,5900.0
2006-06-27 10:00:00,15.89,15.99,15.87,15.96,12200.0,15.5987,15.6968,15.579,15.6674,12200.0
2006-06-27 10:05:00,15.96,15.99,15.89,15.89,6300.0,15.6674,15.6968,15.5987,15.5987,6300.0
2006-06-27 10:10:00,15.89,15.9,15.85,15.86,3800.0,15.5987,15.6085,15.5594,15.5692,3800.0
2006-06-27 10:15:00,15.87,15.87,15.75,15.76,6100.0,15.579,15.579,15.4612,15.4711,6100.0
2006-06-27 10:20:00,15.76,15.82,15.75,15.81,6300.0,15.4711,15.53,15.4612,15.5201,6300.0
2006-06-27 10:25:00,15.78,15.86,15.74,15.86,16600.0,15.4907,15.5692,15.4514,15.5692,16600.0
2006-06-27 10:30:00,15.85,15.97,15.85,15.92,8400.0,15.5594,15.6772,15.5594,15.6281,8400.0
2006-06-27 10:35:00,15.95,15.96,15.94,15.96,5200.0,15.6576,15.6674,15.6478,15.6674,5200.0
2006-06-27 10:40:00,15.96,15.96,15.93,15.93,9700.0,15.6674,15.6674,15.6379,15.6379,9700.0
2006-06-27 10:45:00,15.93,15.95,15.88,15.88,7600.0,15.6379,15.6576,15.5889,15.5889,7600.0
2006-06-27 10:50:00,15.88,15.9,15.86,15.87,8800.0,15.5889,15.6085,15.5692,15.579,8800.0
2006-06-27 10:55:00,15.9,15.9,15.87,15.89,8700.0,15.6085,15.6085,15.579,15.5987,8700.0
2006-06-27 11:00:00,15.88,15.91,15.87,15.9,20800.0,15.5889,15.6183,15.579,15.6085,20800.0
2006-06-27 11:05:00,15.89,15.89,15.8,15.81,12800.0,15.5987,15.5987,15.5103,15.5201,12800.0
2006-06-27 11:10:00,15.8,15.83,15.8,15.8,8800.0,15.5103,15.5398,15.5103,15.5103,8800.0
2006-06-27 11:15:00,15.81,15.88,15.78,15.82,13800.0,15.5201,15.5889,15.4907,15.53,13800.0
2006-06-27 11:20:00,15.81,15.86,15.78,15.84,7400.0,15.5201,15.5692,15.4907,15.5496,7400.0
2006-06-27 11:25:00,15.83,15.84,15.77,15.83,6500.0,15.5398,15.5496,15.4809,15.5398,6500.0
2006-06-27 11:30:00,15.81,15.85,15.77,15.78,15300.0,15.5201,15.5594,15.4809,15.4907,15300.0
2006-06-27 11:35:00,15.78,15.78,15.75,15.77,6400.0,15.4907,15.4907,15.4612,15.4809,6400.0
2006-06-27 11:40:00,15.76,15.76,15.75,15.75,6000.0,15.4711,15.4711,15.4612,15.4612,6000.0
2006-06-27 11:45:00,15.75,15.76,15.68,15.68,10900.0,15.4612,15.4711,15.3925,15.3925,10900.0
2006-06-27 11:50:00,15.68,15.68,15.64,15.64,6600.0,15.3925,15.3925,15.3533,15.3533,6600.0
2006-06-27 11:55:00,15.65,15.66,15.64,15.65,3100.0,15.3631,15.3729,15.3533,15.3631,3100.0
2006-06-27 12:00:00,15.64,15.65,15.6,15.6,14000.0,15.3533,15.3631,15.314,15.314,14000.0
2006-06-27 12:05:00,15.61,15.61,15.57,15.59,10700.0,15.3238,15.3238,15.2845,15.3042,10700.0
2006-06-27 12:10:00,15.58,15.58,15.56,15.56,4300.0,15.2944,15.2944,15.2747,15.2747,4300.0
2006-06-27 12:15:00,15.56,15.58,15.54,15.54,7300.0,15.2747,15.2944,15.2551,15.2551,7300.0
2006-06-27 12:20:00,15.54,15.55,15.51,15.51,4800.0,15.2551,15.2649,15.2256,15.2256,4800.0
2006-06-27 12:25:00,15.51,15.52,15.5,15.5,7400.0,15.2256,15.2355,15.2158,15.2158,7400.0
2006-06-27 12:30:00,15.51,15.51,15.44,15.46,19700.0,15.2256,15.2256,15.1569,15.1766,19700.0
2006-06-27 12:35:00,15.45,15.45,15.43,15.44,7500.0,15.1667,15.1667,15.1471,15.1569,7500.0
2006-06-27 12:40:00,15.44,15.45,15.43,15.45,2500.0,15.1569,15.1667,15.1471,15.1667,2500.0
2006-06-27 12:45:00,15.45,15.46,15.45,15.45,1100.0,15.1667,15.1766,15.1667,15.1667,1100.0
2006-06-27 12:50:00,15.45,15.48,15.44,15.48,11700.0,15.1667,15.1962,15.1569,15.1962,11700.0
2006-06-27 12:55:00,15.49,15.5,15.47,15.5,6400.0,15.206,15.2158,15.1864,15.2158,6400.0
2006-06-27 13:00:00,15.51,15.52,15.47,15.5,16200.0,15.2256,15.2355,15.1864,15.2158,16200.0
2006-06-27 13:05:00,15.51,15.53,15.5,15.51,4100.0,15.2256,15.2453,15.2158,15.2256,4100.0
2006-06-27 13:10:00,15.53,15.54,15.51,15.54,4600.0,15.2453,15.2551,15.2256,15.2551,4600.0
2006-06-27 13:15:00,15.54,15.55,15.51,15.51,7900.0,15.2551,15.2649,15.2256,15.2256,7900.0
2006-06-27 13:20:00,15.54,15.58,15.53,15.57,5700.0,15.2551,15.2944,15.2453,15.2845,5700.0
2006-06-27 13:25:00,15.57,15.61,15.57,15.59,3900.0,15.2845,15.3238,15.2845,15.3042,3900.0
2006-06-27 13:30:00,15.6,15.66,15.6,15.66,5100.0,15.314,15.3729,15.314,15.3729,5100.0
2006-06-27 13:35:00,15.65,15.66,15.63,15.63,1000.0,15.3631,15.3729,15.3434,15.3434,1000.0
2006-06-27 13:40:00,15.6,15.6,15.57,15.57,4200.0,15.314,15.314,15.2845,15.2845,4200.0
2006-06-27 13:45:00,15.56,15.65,15.55,15.61,6300.0,15.2747,15.3631,15.2649,15.3238,6300.0
2006-06-27 13:50:00,15.59,15.59,15.55,15.55,700.0,15.3042,15.3042,15.2649,15.2649,700.0
2006-06-27 13:55:00,15.55,15.55,15.54,15.54,2600.0,15.2649,15.2649,15.2551,15.2551,2600.0
2006-06-27 14:00:00,15.54,15.55,15.53,15.55,3500.0,15.2551,15.2649,15.2453,15.2649,3500.0
2006-06-27 14:05:00,15.56,15.59,15.55,15.59,6300.0,15.2747,15.3042,15.2649,15.3042,6300.0
2006-06-27 14:10:00,15.57,15.57,15.53,15.53,1400.0,15.2845,15.2845,15.2453,15.2453,1400.0
2006-06-27 14:15:00,15.53,15.54,15.53,15.53,3200.0,15.2453,15.2551,15.2453,15.2453,3200.0
2006-06-27 14:20:00,15.52,15.52,15.45,15.47,15000.0,15.2355,15.2355,15.1667,15.1864,15000.0
2006-06-27 14:25:00,15.47,15.49,15.41,15.41,23100.0,15.1864,15.206,15.1275,15.1275,23100.0
2006-06-27 14:30:00,15.41,15.46,15.41,15.46,9500.0,15.1275,15.1766,15.1275,15.1766,9500.0
2006-06-27 14:35:00,15.46,15.51,15.44,15.51,10600.0,15.1766,15.2256,15.1569,15.2256,10600.0
2006-06-27 14:40:00,15.51,15.52,15.46,15.46,5900.0,15.2256,15.2355,15.1766,15.1766,5900.0
2006-06-27 14:45:00,15.45,15.45,15.41,15.41,7700.0,15.1667,15.1667,15.1275,15.1275,7700.0
2006-06-27 14:50:00,15.42,15.47,15.4,15.47,12000.0,15.1373,15.1864,15.1177,15.1864,12000.0
2006-06-27 14:55:00,15.46,15.52,15.43,15.52,10100.0,15.1766,15.2355,15.1471,15.2355,10100.0
2006-06-27 15:00:00,15.49,15.54,15.48,15.51,8600.0,15.206,15.2551,15.1962,15.2256,8600.0
2006-06-27 15:05:00,15.5,15.54,15.5,15.52,8400.0,15.2158,15.2551,15.2158,15.2355,8400.0
2006-06-27 15:10:00,15.49,15.51,15.47,15.49,8000.0,15.206,15.2256,15.1864,15.206,8000.0
2006-06-27 15:15:00,15.5,15.57,15.49,15.55,10900.0,15.2158,15.2845,15.206,15.2649,10900.0
2006-06-27 15:20:00,15.54,15.57,15.51,15.55,2400.0,15.2551,15.2845,15.2256,15.2649,2400.0
2006-06-27 15:25:00,15.55,15.56,15.5,15.56,12800.0,15.2649,15.2747,15.2158,15.2747,12800.0
2006-06-27 15:30:00,15.56,15.6,15.55,15.6,11800.0,15.2747,15.314,15.2649,15.314,11800.0
2006-06-27 15:35:00,15.57,15.57,15.51,15.52,9000.0,15.2845,15.2845,15.2256,15.2355,9000.0
2006-06-27 15:40:00,15.52,15.53,15.4,15.4,18000.0,15.2355,15.2453,15.1177,15.1177,18000.0
2006-06-27 15:45:00,15.4,15.4,15.28,15.29,32000.0,15.1177,15.1177,14.9999,15.0097,32000.0
2006-06-27 15:50:00,15.29,15.31,15.27,15.29,57000.0,15.0097,15.0293,14.99,15.0097,57000.0
2006-06-27 15:55:00,15.29,15.31,15.28,15.3,49300.0,15.0097,15.0293,14.9999,15.0195,49300.0
2006-06-28 09:30:00,15.34,15.34,15.19,15.28,11400.0,15.0588,15.0588,14.9115,14.9999,11400.0
2006-06-28 09:35:00,15.28,15.33,15.2,15.21,3400.0,14.9999,15.0489,14.9213,14.9311,3400.0
2006-06-28 09:40:00,15.2,15.2,15.1,15.13,6800.0,14.9213,14.9213,14.8232,14.8526,6800.0
2006-06-28 09:45:00,15.13,15.13,15.02,15.05,17500.0,14.8526,14.8526,14.7446,14.7741,17500.0
2006-06-28 09:50:00,15.07,15.18,15.06,15.16,7100.0,14.7937,14.9017,14.7839,14.8821,7100.0
2006-06-28 09:55:00,15.17,15.17,15.09,15.1,3800.0,14.8919,14.8919,14.8133,14.8232,3800.0
2006-06-28 10:00:00,15.12,15.21,15.12,15.18,6100.0,14.8428,14.9311,14.8428,14.9017,6100.0
2006-06-28 10:05:00,15.17,15.19,15.15,15.17,6000.0,14.8919,14.9115,14.8722,14.8919,6000.0
2006-06-28 10:10:00,15.17,15.25,15.16,15.23,5800.0,14.8919,14.9704,14.8821,14.9508,5800.0
2006-06-28 10:15:00,15.23,15.25,15.22,15.25,3100.0,14.9508,14.9704,14.941,14.9704,3100.0
2006-06-28 10:20:00,15.26,15.26,15.21,15.21,5200.0,14.9802,14.9802,14.9311,14.9311,5200.0
2006-06-28 10:25:00,15.19,15.2,15.15,15.15,3800.0,14.9115,14.9213,14.8722,14.8722,3800.0
2006-06-28 10:30:00,15.15,15.19,15.15,15.19,8800.0,14.8722,14.9115,14.8722,14.9115,8800.0
2006-06-28 10:35:00,15.19,15.25,15.15,15.18,8400.0,14.9115,14.9704,14.8722,14.9017,8400.0
2006-06-28 10:40:00,15.18,15.18,15.14,15.14,22600.0,14.9017,14.9017,14.8624,14.8624,22600.0
2006-06-28 10:45:00,15.15,15.15,15.09,15.11,8200.0,14.8722,14.8722,14.8133,14.833,8200.0
2006-06-28 10:50:00,15.12,15.16,15.1,15.16,17600.0,14.8428,14.8821,14.8232,14.8821,17600.0
2006-06-28 10:55:00,15.16,15.19,15.16,15.18,2900.0,14.8821,14.9115,14.8821,14.9017,2900.0
2006-06-28 11:00:00,15.18,15.18,15.14,15.14,13700.0,14.9017,14.9017,14.8624,14.8624,13700.0
2006-06-28 11:05:00,15.12,15.13,15.1,15.11,3400.0,14.8428,14.8526,14.8232,14.833,3400.0
2006-06-28 11:10:00,15.11,15.11,15.1,15.11,6800.0,14.833,14.833,14.8232,14.833,6800.0
2006-06-28 11:15:00,15.11,15.11,15.1,15.1,13300.0,14.833,14.833,14.8232,14.8232,13300.0
2006-06-28 11:20:00,15.1,15.11,15.09,15.09,4900.0,14.8232,14.833,14.8133,14.8133,4900.0
2006-06-28 11:25:00,15.09,15.09,15.03,15.06,10000.0,14.8133,14.8133,14.7544,14.7839,10000.0
2006-06-28 11:30:00,15.05,15.07,15.03,15.07,8900.0,14.7741,14.7937,14.7544,14.7937,8900.0
2006-06-28 11:35:00,15.07,15.08,15.06,15.07,4100.0,14.7937,14.8035,14.7839,14.7937,4100.0
2006-06-28 11:40:00,15.05,15.07,15.05,15.05,900.0,14.7741,14.7937,14.7741,14.7741,900.0
2006-06-28 11:45:00,15.05,15.07,15.04,15.07,9400.0,14.7741,14.7937,14.7643,14.7937,9400.0
2006-06-28 11:50:00,15.07,15.09,15.07,15.09,2700.0,14.7937,14.8133,14.7937,14.8133,2700.0
2006-06-28 11:55:00,15.11,15.13,15.09,15.12,4300.0,14.833,14.8526,14.8133,14.8428,4300.0
2006-06-28 12:00:00,15.12,15.14,15.1,15.12,7800.0,14.8428,14.8624,14.8232,14.8428,7800.0
2006-06-28 12:05:00,15.13,15.16,15.12,15.16,2500.0,14.8526,14.8821,14.8428,14.8821,2500.0
2006-06-28 12:10:00,15.15,15.16,15.11,15.15,5100.0,14.8722,14.8821,14.833,14.8722,5100.0
2006-06-28 12:15:00,15.15,15.18,15.15,15.18,4900.0,14.8722,14.9017,14.8722,14.9017,4900.0
2006-06-28 12:20:00,15.17,15.21,15.17,15.2,3800.0,14.8919,14.9311,14.8919,14.9213,3800.0
2006-06-28 12:25:00,15.2,15.24,15.2,15.24,1700.0,14.9213,14.9606,14.9213,14.9606,1700.0
2006-06-28 12:30:00,15.25,15.25,15.2,15.2,5100.0,14.9704,14.9704,14.9213,14.9213,5100.0
2006-06-28 12:35:00,15.2,15.21,15.18,15.2,1900.0,14.9213,14.9311,14.9017,14.9213,1900.0
2006-06-28 12:40:00,15.19,15.2,15.16,15.16,2200.0,14.9115,14.9213,14.8821,14.8821,2200.0
2006-06-28 12:45:00,15.16,15.16,15.14,15.14,3000.0,14.8821,14.8821,14.8624,14.8624,3000.0
2006-06-28 12:50:00,15.14,15.16,15.13,15.14,15100.0,14.8624,14.8821,14.8526,14.8624,15100.0
2006-06-28 12:55:00,15.15,15.15,15.1,15.11,3100.0,14.8722,14.8722,14.8232,14.833,3100.0
2006-06-28 13:00:00,15.11,15.11,15.1,15.1,1900.0,14.833,14.833,14.8232,14.8232,1900.0
2006-06-28 13:05:00,15.12,15.12,15.1,15.11,3600.0,14.8428,14.8428,14.8232,14.833,3600.0
2006-06-28 13:10:00,15.11,15.12,15.1,15.12,2900.0,14.833,14.8428,14.8232,14.8428,2900.0
2006-06-28 13:15:00,15.11,15.14,15.11,15.12,4100.0,14.833,14.8624,14.833,14.8428,4100.0
2006-06-28 13:20:00,15.13,15.14,15.11,15.11,3000.0,14.8526,14.8624,14.833,14.833,3000.0
2006-06-28 13:25:00,15.12,15.12,15.1,15.1,5900.0,14.8428,14.8428,14.8232,14.8232,5900.0
2006-06-28 13:30:00,15.1,15.11,15.1,15.1,7600.0,14.8232,14.833,14.8232,14.8232,7600.0
2006-06-28 13:35:00,15.1,15.11,15.1,15.1,15100.0,14.8232,14.833,14.8232,14.8232,15100.0
2006-06-28 13:40:00,15.1,15.12,15.1,15.11,5000.0,14.8232,14.8428,14.8232,14.833,5000.0
2006-06-28 13:45:00,15.12,15.13,15.11,15.12,2600.0,14.8428,14.8526,14.833,14.8428,2600.0
2006-06-28 13:50:00,15.12,15.12,15.1,15.12,5400.0,14.8428,14.8428,14.8232,14.8428,5400.0
2006-06-28 13:55:00,15.12,15.12,15.08,15.11,5300.0,14.8428,14.8428,14.8035,14.833,5300.0
2006-06-28 14:00:00,15.11,15.16,15.11,15.16,2500.0,14.833,14.8821,14.833,14.8821,2500.0
2006-06-28 14:05:00,15.16,15.16,15.09,15.09,5700.0,14.8821,14.8821,14.8133,14.8133,5700.0
2006-06-28 14:10:00,15.1,15.11,15.09,15.11,3900.0,14.8232,14.833,14.8133,14.833,3900.0
2006-06-28 14:15:00,15.11,15.17,15.11,15.14,8200.0,14.833,14.8919,14.833,14.8624,8200.0
2006-06-28 14:20:00,15.14,15.15,15.13,15.15,5100.0,14.8624,14.8722,14.8526,14.8722,5100.0
2006-06-28 14:25:00,15.15,15.21,15.15,15.21,6000.0,14.8722,14.9311,14.8722,14.9311,6000.0
2006-06-28 14:30:00,15.21,15.29,15.21,15.28,9300.0,14.9311,15.0097,14.9311,14.9999,9300.0
2006-06-28 14:35:00,15.29,15.3,15.25,15.26,11100.0,15.0097,15.0195,14.9704,14.9802,11100.0
2006-06-28 14:40:00,15.27,15.33,15.24,15.32,8300.0,14.99,15.0489,14.9606,15.0391,8300.0
2006-06-28 14:45:00,15.32,15.36,15.32,15.33,9000.0,15.0391,15.0784,15.0391,15.0489,9000.0
2006-06-28 14:50:00,15.33,15.33,15.26,15.26,3600.0,15.0489,15.0489,14.9802,14.9802,3600.0
2006-06-28 14:55:00,15.27,15.27,15.24,15.24,5700.0,14.99,14.99,14.9606,14.9606,5700.0
2006-06-28 15:00:00,15.23,15.23,15.22,15.22,7500.0,14.9508,14.9508,14.941,14.941,7500.0
2006-06-28 15:05:00,15.23,15.26,15.22,15.23,11100.0,14.9508,14.9802,14.941,14.9508,11100.0
2006-06-28 15:10:00,15.23,15.25,15.22,15.24,8100.0,14.9508,14.9704,14.941,14.9606,8100.0
2006-06-28 15:15:00,15.24,15.26,15.23,15.23,11500.0,14.9606,14.9802,14.9508,14.9508,11500.0
2006-06-28 15:20:00,15.23,15.25,15.2,15.25,12500.0,14.9508,14.9704,14.9213,14.9704,12500.0
2006-06-28 15:25:00,15.26,15.3,15.24,15.29,15500.0,14.9802,15.0195,14.9606,15.0097,15500.0
2006-06-28 15:30:00,15.29,15.32,15.29,15.31,83600.0,15.0097,15.0391,15.0097,15.0293,83600.0
2006-06-28 15:35:00,15.31,15.32,15.28,15.29,7000.0,15.0293,15.0391,14.9999,15.0097,7000.0
2006-06-28 15:40:00,15.28,15.3,15.28,15.3,8800.0,14.9999,15.0195,14.9999,15.0195,8800.0
2006-06-28 15:45:00,15.29,15.29,15.26,15.28,10300.0,15.0097,15.0097,14.9802,14.9999,10300.0
2006-06-28 15:50:00,15.28,15.32,15.26,15.31,13200.0,14.9999,15.0391,14.9802,15.0293,13200.0
2006-06-28 15:55:00,15.32,15.37,15.31,15.35,41200.0,15.0391,15.0882,15.0293,15.0686,41200.0
2006-06-29 09:30:00,15.5,15.64,15.48,15.63,24900.0,15.2158,15.3533,15.1962,15.3434,24900.0
2006-06-29 09:35:00,15.63,15.73,15.59,15.73,24700.0,15.3434,15.4416,15.3042,15.4416,24700.0
2006-06-29 09:40:00,15.74,15.88,15.74,15.85,22600.0,15.4514,15.5889,15.4514,15.5594,22600.0
2006-06-29 09:45:00,15.85,15.91,15.84,15.84,58500.0,15.5594,15.6183,15.5496,15.5496,58500.0
2006-06-29 09:50:00,15.81,15.97,15.8,15.94,39300.0,15.5201,15.6772,15.5103,15.6478,39300.0
2006-06-29 09:55:00,15.94,15.97,15.91,15.93,24700.0,15.6478,15.6772,15.6183,15.6379,24700.0
2006-06-29 10:00:00,15.94,15.96,15.88,15.88,21400.0,15.6478,15.6674,15.5889,15.5889,21400.0
2006-06-29 10:05:00,15.91,15.99,15.89,15.98,38000.0,15.6183,15.6968,15.5987,15.687,38000.0
2006-06-29 10:10:00,15.97,15.98,15.93,15.93,15300.0,15.6772,15.687,15.6379,15.6379,15300.0
2006-06-29 10:15:00,15.94,15.95,15.9,15.95,10100.0,15.6478,15.6576,15.6085,15.6576,10100.0
2006-06-29 10:20:00,15.95,16.0,15.89,15.95,22400.0,15.6576,15.7067,15.5987,15.6576,22400.0
2006-06-29 10:25:00,15.95,15.95,15.91,15.91,6800.0,15.6576,15.6576,15.6183,15.6183,6800.0
2006-06-29 10:30:00,15.93,15.97,15.93,15.94,11100.0,15.6379,15.6772,15.6379,15.6478,11100.0
2006-06-29 10:35:00,15.94,15.96,15.91,15.96,9800.0,15.6478,15.6674,15.6183,15.6674,9800.0
2006-06-29 10:40:00,15.96,16.0,15.94,15.97,15300.0,15.6674,15.7067,15.6478,15.6772,15300.0
2006-06-29 10:45:00,15.98,16.08,15.95,16.08,23000.0,15.687,15.7852,15.6576,15.7852,23000.0
2006-06-29 10:50:00,16.04,16.06,16.0,16.03,17300.0,15.7459,15.7656,15.7067,15.7361,17300.0
2006-06-29 10:55:00,16.03,16.04,15.98,16.02,6600.0,15.7361,15.7459,15.687,15.7263,6600.0
2006-06-29 11:00:00,16.0,16.03,16.0,16.01,11500.0,15.7067,15.7361,15.7067,15.7165,11500.0
2006-06-29 11:05:00,16.01,16.02,15.95,16.01,72600.0,15.7165,15.7263,15.6576,15.7165,72600.0
2006-06-29 11:10:00,16.01,16.03,16.0,16.0,11700.0,15.7165,15.7361,15.7067,15.7067,11700.0
2006-06-29 11:15:00,16.0,16.01,16.0,16.01,6100.0,15.7067,15.7165,15.7067,15.7165,6100.0
2006-06-29 11:20:00,16.01,16.01,15.99,16.0,11800.0,15.7165,15.7165,15.6968,15.7067,11800.0
2006-06-29 11:25:00,15.99,16.0,15.98,15.98,7400.0,15.6968,15.7067,15.687,15.687,7400.0
2006-06-29 11:30:00,15.97,16.02,15.96,15.99,33200.0,15.6772,15.7263,15.6674,15.6968,33200.0
2006-06-29 11:35:00,15.99,15.99,15.91,15.91,73100.0,15.6968,15.6968,15.6183,15.6183,73100.0
2006-06-29 11:40:00,15.91,15.96,15.9,15.94,31700.0,15.6183,15.6674,15.6085,15.6478,31700.0
2006-06-29 11:45:00,15.91,15.92,15.9,15.9,6100.0,15.6183,15.6281,15.6085,15.6085,6100.0
2006-06-29 11:50:00,15.9,15.95,15.9,15.91,4100.0,15.6085,15.6576,15.6085,15.6183,4100.0
2006-06-29 11:55:00,15.91,15.91,15.79,15.82,16200.0,15.6183,15.6183,15.5005,15.53,16200.0
2006-06-29 12:00:00,15.82,15.85,15.82,15.85,14000.0,15.53,15.5594,15.53,15.5594,14000.0
2006-06-29 12:05:00,15.85,15.86,15.85,15.85,3300.0,15.5594,15.5692,15.5594,15.5594,3300.0
2006-06-29 12:10:00,15.85,15.86,15.85,15.85,23100.0,15.5594,15.5692,15.5594,15.5594,23100.0
2006-06-29 12:15:00,15.85,15.9,15.85,15.89,18200.0,15.5594,15.6085,15.5594,15.5987,18200.0
2006-06-29 12:20:00,15.89,15.89,15.87,15.87,1800.0,15.5987,15.5987,15.579,15.579,1800.0
2006-06-29 12:25:00,15.89,15.89,15.86,15.86,3700.0,15.5987,15.5987,15.5692,15.5692,3700.0
2006-06-29 12:30:00,15.86,15.86,15.83,15.83,4000.0,15.5692,15.5692,15.5398,15.5398,4000.0
2006-06-29 12:35:00,15.83,15.84,15.78,15.8,6500.0,15.5398,15.5496,15.4907,15.5103,6500.0
2006-06-29 12:40:00,15.79,15.82,15.78,15.8,5300.0,15.5005,15.53,15.4907,15.5103,5300.0
2006-06-29 12:45:00,15.79,15.8,15.78,15.78,2200.0,15.5005,15.5103,15.4907,15.4907,2200.0
2006-06-29 12:50:00,15.78,15.78,15.74,15.74,9300.0,15.4907,15.4907,15.4514,15.4514,9300.0
2006-06-29 12:55:00,15.75,15.78,15.74,15.75,4600.0,15.4612,15.4907,15.4514,15.4612,4600.0
2006-06-29 13:00:00,15.76,15.82,15.76,15.82,3600.0,15.4711,15.53,15.4711,15.53,3600.0
2006-06-29 13:05:00,15.8,15.82,15.8,15.82,7500.0,15.5103,15.53,15.5103,15.53,7500.0
2006-06-29 13:10:00,15.81,15.83,15.81,15.83,1200.0,15.5201,15.5398,15.5201,15.5398,1200.0
2006-06-29 13:15:00,15.84,15.85,15.84,15.84,7600.0,15.5496,15.5594,15.5496,15.5496,7600.0
2006-06-29 13:20:00,15.85,15.85,15.84,15.84,9200.0,15.5594,15.5594,15.5496,15.5496,9200.0
2006-06-29 13:25:00,15.84,15.85,15.83,15.84,57900.0,15.5496,15.5594,15.5398,15.5496,57900.0
2006-06-29 13:30:00,15.84,15.89,15.83,15.88,9400.0,15.5496,15.5987,15.5398,15.5889,9400.0
2006-06-29 13:35:00,15.88,15.88,15.87,15.87,2200.0,15.5889,15.5889,15.579,15.579,2200.0
2006-06-29 13:40:00,15.86,15.86,15.84,15.85,2800.0,15.5692,15.5692,15.5496,15.5594,2800.0
2006-06-29 13:45:00,15.86,15.86,15.85,15.86,6200.0,15.5692,15.5692,15.5594,15.5692,6200.0
2006-06-29 13:50:00,15.85,15.86,15.85,15.85,9300.0,15.5594,15.5692,15.5594,15.5594,9300.0
2006-06-29 13:55:00,15.85,15.86,15.84,15.85,27900.0,15.5594,15.5692,15.5496,15.5594,27900.0
2006-06-29 14:00:00,15.86,15.91,15.85,15.91,13000.0,15.5692,15.6183,15.5594,15.6183,13000.0
2006-06-29 14:05:00,15.91,15.93,15.87,15.89,6600.0,15.6183,15.6379,15.579,15.5987,6600.0
2006-06-29 14:10:00,15.89,15.91,15.88,15.9,2700.0,15.5987,15.6183,15.5889,15.6085,2700.0
2006-06-29 14:15:00,15.9,16.1,15.87,16.04,16400.0,15.6085,15.8048,15.579,15.7459,16400.0
2006-06-29 14:20:00,16.04,16.13,16.03,16.09,32500.0,15.7459,15.8343,15.7361,15.795,32500.0
2006-06-29 14:25:00,16.09,16.09,15.99,15.99,11700.0,15.795,15.795,15.6968,15.6968,11700.0
2006-06-29 14:30:00,15.95,16.02,15.88,15.9,20000.0,15.6576,15.7263,15.5889,15.6085,20000.0
2006-06-29 14:35:00,15.91,15.94,15.88,15.94,14700.0,15.6183,15.6478,15.5889,15.6478,14700.0
2006-06-29 14:40:00,15.94,15.94,15.85,15.94,31400.0,15.6478,15.6478,15.5594,15.6478,31400.0
2006-06-29 14:45:00,15.94,16.1,15.93,16.09,30900.0,15.6478,15.8048,15.6379,15.795,30900.0
2006-06-29 14:50:00,16.1,16.23,16.1,16.21,53500.0,15.8048,15.9324,15.8048,15.9128,53500.0
2006-06-29 14:55:00,16.21,16.23,16.16,16.16,21200.0,15.9128,15.9324,15.8637,15.8637,21200.0
2006-06-29 15:00:00,16.18,16.26,16.18,16.26,15700.0,15.8834,15.9619,15.8834,15.9619,15700.0
2006-06-29 15:05:00,16.26,16.29,16.23,16.29,16600.0,15.9619,15.9913,15.9324,15.9913,16600.0
2006-06-29 15:10:00,16.29,16.31,16.22,16.23,33800.0,15.9913,16.011,15.9226,15.9324,33800.0
2006-06-29 15:15:00,16.23,16.3,16.23,16.25,22100.0,15.9324,16.0012,15.9324,15.9521,22100.0
2006-06-29 15:20:00,16.27,16.31,16.22,16.28,23200.0,15.9717,16.011,15.9226,15.9815,23200.0
2006-06-29 15:25:00,16.24,16.32,16.23,16.26,24400.0,15.9423,16.0208,15.9324,15.9619,24400.0
2006-06-29 15:30:00,16.27,16.28,16.21,16.27,22400.0,15.9717,15.9815,15.9128,15.9717,22400.0
2006-06-29 15:35:00,16.27,16.31,16.23,16.25,33500.0,15.9717,16.011,15.9324,15.9521,33500.0
2006-06-29 15:40:00,16.27,16.32,16.25,16.3,18800.0,15.9717,16.0208,15.9521,16.0012,18800.0
2006-06-29 15:45:00,16.3,16.36,16.3,16.32,11300.0,16.0012,16.0601,16.0012,16.0208,11300.0
2006-06-29 15:50:00,16.31,16.36,16.3,16.34,31500.0,16.011,16.0601,16.0012,16.0404,31500.0
2006-06-29 15:55:00,16.34,16.44,16.33,16.43,43200.0,16.0404,16.1386,16.0306,16.1288,43200.0
2006-06-30 09:30:00,16.56,16.67,16.56,16.61,20300.0,16.2564,16.3644,16.2564,16.3055,20300.0
2006-06-30 09:35:00,16.63,16.67,16.55,16.59,11200.0,16.3251,16.3644,16.2466,16.2858,11200.0
2006-06-30 09:40:00,16.61,16.63,16.55,16.56,11400.0,16.3055,16.3251,16.2466,16.2564,11400.0
2006-06-30 09:45:00,16.54,16.54,16.45,16.49,9600.0,16.2368,16.2368,16.1484,16.1877,9600.0
2006-06-30 09:50:00,16.5,16.5,16.43,16.45,210700.0,16.1975,16.1975,16.1288,16.1484,210700.0
2006-06-30 09:55:00,16.44,16.46,16.35,16.36,9400.0,16.1386,16.1582,16.0502,16.0601,9400.0
2006-06-30 10:00:00,16.36,16.36,16.22,16.26,13100.0,16.0601,16.0601,15.9226,15.9619,13100.0
2006-06-30 10:05:00,16.28,16.37,16.25,16.36,16400.0,15.9815,16.0699,15.9521,16.0601,16400.0
2006-06-30 10:10:00,16.35,16.38,16.29,16.38,14600.0,16.0502,16.0797,15.9913,16.0797,14600.0
2006-06-30 10:15:00,16.38,16.43,16.38,16.39,20800.0,16.0797,16.1288,16.0797,16.0895,20800.0
2006-06-30 10:20:00,16.4,16.4,16.35,16.36,8700.0,16.0993,16.0993,16.0502,16.0601,8700.0
2006-06-30 10:25:00,16.37,16.46,16.35,16.45,8600.0,16.0699,16.1582,16.0502,16.1484,8600.0
2006-06-30 10:30:00,16.45,16.47,16.42,16.46,30900.0,16.1484,16.168,16.119,16.1582,30900.0
2006-06-30 10:35:00,16.46,16.53,16.45,16.52,22900.0,16.1582,16.2269,16.1484,16.2171,22900.0
2006-06-30 10:40:00,16.53,16.54,16.5,16.53,7800.0,16.2269,16.2368,16.1975,16.2269,7800.0
2006-06-30 10:45:00,16.53,16.53,16.48,16.49,6200.0,16.2269,16.2269,16.1779,16.1877,6200.0
2006-06-30 10:50:00,16.5,16.53,16.46,16.48,5800.0,16.1975,16.2269,16.1582,16.1779,5800.0
2006-06-30 10:55:00,16.48,16.53,16.48,16.53,16300.0,16.1779,16.2269,16.1779,16.2269,16300.0
2006-06-30 11:00:00,16.53,16.63,16.52,16.59,16600.0,16.2269,16.3251,16.2171,16.2858,16600.0
2006-06-30 11:05:00,16.58,16.6,16.52,16.54,8100.0,16.276,16.2957,16.2171,16.2368,8100.0
2006-06-30 11:10:00,16.54,16.59,16.53,16.59,7800.0,16.2368,16.2858,16.2269,16.2858,7800.0
2006-06-30 11:15:00,16.59,16.6,16.55,16.59,16300.0,16.2858,16.2957,16.2466,16.2858,16300.0
2006-06-30 11:20:00,16.58,16.62,16.57,16.61,13000.0,16.276,16.3153,16.2662,16.3055,13000.0
2006-06-30 11:25:00,16.6,16.62,16.57,16.58,14700.0,16.2957,16.3153,16.2662,16.276,14700.0
2006-06-30 11:30:00,16.57,16.57,16.51,16.51,10700.0,16.2662,16.2662,16.2073,16.2073,10700.0
2006-06-30 11:35:00,16.53,16.53,16.45,16.45,6000.0,16.2269,16.2269,16.1484,16.1484,6000.0
2006-06-30 11:40:00,16.46,16.48,16.44,16.47,4300.0,16.1582,16.1779,16.1386,16.168,4300.0
2006-06-30 11:45:00,16.48,16.5,16.47,16.49,6100.0,16.1779,16.1975,16.168,16.1877,6100.0
2006-06-30 11:50:00,16.49,16.49,16.45,16.48,6100.0,16.1877,16.1877,16.1484,16.1779,6100.0
2006-06-30 11:55:00,16.46,16.51,16.46,16.5,7200.0,16.1582,16.2073,16.1582,16.1975,7200.0
2006-06-30 12:00:00,16.49,16.54,16.48,16.54,9300.0,16.1877,16.2368,16.1779,16.2368,9300.0
2006-06-30 12:05:00,16.53,16.53,16.47,16.48,4300.0,16.2269,16.2269,16.168,16.1779,4300.0
2006-06-30 12:10:00,16.49,16.5,16.48,16.48,3200.0,16.1877,16.1975,16.1779,16.1779,3200.0
2006-06-30 12:15:00,16.47,16.47,16.45,16.45,4800.0,16.168,16.168,16.1484,16.1484,4800.0
2006-06-30 12:20:00,16.46,16.48,16.45,16.47,6100.0,16.1582,16.1779,16.1484,16.168,6100.0
2006-06-30 12:25:00,16.47,16.48,16.45,16.45,2700.0,16.168,16.1779,16.1484,16.1484,2700.0
2006-06-30 12:30:00,16.45,16.45,16.43,16.45,4700.0,16.1484,16.1484,16.1288,16.1484,4700.0
2006-06-30 12:35:00,16.45,16.45,16.43,16.44,3700.0,16.1484,16.1484,16.1288,16.1386,3700.0
2006-06-30 12:40:00,16.44,16.49,16.44,16.49,10000.0,16.1386,16.1877,16.1386,16.1877,10000.0
2006-06-30 12:45:00,16.47,16.48,16.45,16.46,13300.0,16.168,16.1779,16.1484,16.1582,13300.0
2006-06-30 12:50:00,16.47,16.48,16.45,16.46,7600.0,16.168,16.1779,16.1484,16.1582,7600.0
2006-06-30 12:55:00,16.45,16.49,16.45,16.49,5600.0,16.1484,16.1877,16.1484,16.1877,5600.0
2006-06-30 13:00:00,16.48,16.49,16.46,16.46,7900.0,16.1779,16.1877,16.1582,16.1582,7900.0
2006-06-30 13:05:00,16.46,16.48,16.45,16.48,12600.0,16.1582,16.1779,16.1484,16.1779,12600.0
2006-06-30 13:10:00,16.47,16.47,16.43,16.45,8300.0,16.168,16.168,16.1288,16.1484,8300.0
2006-06-30 13:15:00,16.45,16.48,16.45,16.47,8500.0,16.1484,16.1779,16.1484,16.168,8500.0
2006-06-30 13:20:00,16.47,16.48,16.46,16.46,13300.0,16.168,16.1779,16.1582,16.1582,13300.0
2006-06-30 13:25:00,16.45,16.47,16.45,16.46,9500.0,16.1484,16.168,16.1484,16.1582,9500.0
2006-06-30 13:30:00,16.46,16.47,16.45,16.46,9700.0,16.1582,16.168,16.1484,16.1582,9700.0
2006-06-30 13:35:00,16.46,16.48,16.45,16.47,13500.0,16.1582,16.1779,16.1484,16.168,13500.0
2006-06-30 13:40:00,16.47,16.48,16.47,16.48,9100.0,16.168,16.1779,16.168,16.1779,9100.0
2006-06-30 13:45:00,16.48,16.5,16.48,16.5,12300.0,16.1779,16.1975,16.1779,16.1975,12300.0
2006-06-30 13:50:00,16.5,16.53,16.5,16.51,15800.0,16.1975,16.2269,16.1975,16.2073,15800.0
2006-06-30 13:55:00,16.51,16.52,16.5,16.52,9100.0,16.2073,16.2171,16.1975,16.2171,9100.0
2006-06-30 14:00:00,16.52,16.52,16.48,16.5,11100.0,16.2171,16.2171,16.1779,16.1975,11100.0
2006-06-30 14:05:00,16.49,16.54,16.49,16.51,16600.0,16.1877,16.2368,16.1877,16.2073,16600.0
2006-06-30 14:10:00,16.5,16.5,16.49,16.5,10000.0,16.1975,16.1975,16.1877,16.1975,10000.0
2006-06-30 14:15:00,16.49,16.5,16.49,16.49,2100.0,16.1877,16.1975,16.1877,16.1877,2100.0
2006-06-30 14:20:00,16.5,16.5,16.47,16.49,10800.0,16.1975,16.1975,16.168,16.1877,10800.0
2006-06-30 14:25:00,16.49,16.5,16.48,16.48,7500.0,16.1877,16.1975,16.1779,16.1779,7500.0
2006-06-30 14:30:00,16.48,16.5,16.47,16.5,13200.0,16.1779,16.1975,16.168,16.1975,13200.0
2006-06-30 14:35:00,16.5,16.54,16.5,16.53,21200.0,16.1975,16.2368,16.1975,16.2269,21200.0
2006-06-30 14:40:00,16.54,16.57,16.53,16.57,31900.0,16.2368,16.2662,16.2269,16.2662,31900.0
2006-06-30 14:45:00,16.57,16.57,16.54,16.56,20500.0,16.2662,16.2662,16.2368,16.2564,20500.0
2006-06-30 14:50:00,16.55,16.61,16.55,16.6,35400.0,16.2466,16.3055,16.2466,16.2957,35400.0
2006-06-30 14:55:00,16.6,16.61,16.56,16.58,34200.0,16.2957,16.3055,16.2564,16.276,34200.0
2006-06-30 15:00:00,16.56,16.58,16.56,16.57,38700.0,16.2564,16.276,16.2564,16.2662,38700.0
2006-06-30 15:05:00,16.57,16.59,16.55,16.57,21600.0,16.2662,16.2858,16.2466,16.2662,21600.0
2006-06-30 15:10:00,16.56,16.57,16.51,16.52,16700.0,16.2564,16.2662,16.2073,16.2171,16700.0
2006-06-30 15:15:00,16.53,16.54,16.52,16.53,11400.0,16.2269,16.2368,16.2171,16.2269,11400.0
2006-06-30 15:20:00,16.53,16.53,16.5,16.5,13900.0,16.2269,16.2269,16.1975,16.1975,13900.0
2006-06-30 15:25:00,16.51,16.51,16.49,16.51,38200.0,16.2073,16.2073,16.1877,16.2073,38200.0
2006-06-30 15:30:00,16.5,16.51,16.45,16.45,28900.0,16.1975,16.2073,16.1484,16.1484,28900.0
2006-06-30 15:35:00,16.45,16.48,16.42,16.48,43900.0,16.1484,16.1779,16.119,16.1779,43900.0
2006-06-30 15:40:00,16.48,16.55,16.47,16.54,48400.0,16.1779,16.2466,16.168,16.2368,48400.0
2006-06-30 15:45:00,16.54,16.62,16.53,16.61,96300.0,16.2368,16.3153,16.2269,16.3055,96300.0
2006-06-30 15:50:00,16.61,16.7,16.61,16.67,114000.0,16.3055,16.3938,16.3055,16.3644,114000.0
2006-06-30 15:55:00,16.69,16.93,16.69,16.85,243700.0,16.384,16.6196,16.384,16.5411,243700.0
2006-07-03 09:30:00,17.14,17.15,17.02,17.02,38200.0,16.8258,16.8356,16.708,16.708,38200.0
2006-07-03 09:35:00,17.01,17.05,16.95,17.0,19300.0,16.6981,16.7374,16.6392,16.6883,19300.0
2006-07-03 09:40:00,17.0,17.08,16.95,17.08,29900.0,16.6883,16.7669,16.6392,16.7669,29900.0
2006-07-03 09:45:00,17.1,17.19,17.05,17.06,19500.0,16.7865,16.8748,16.7374,16.7472,19500.0
2006-07-03 09:50:00,17.06,17.09,17.04,17.04,37100.0,16.7472,16.7767,16.7276,16.7276,37100.0
2006-07-03 09:55:00,17.03,17.07,17.01,17.05,14200.0,16.7178,16.757,16.6981,16.7374,14200.0
2006-07-03 10:00:00,17.05,17.05,17.0,17.01,29500.0,16.7374,16.7374,16.6883,16.6981,29500.0
2006-07-03 10:05:00,17.01,17.07,17.01,17.07,41500.0,16.6981,16.757,16.6981,16.757,41500.0
2006-07-03 10:10:00,17.06,17.18,17.06,17.11,34700.0,16.7472,16.865,16.7472,16.7963,34700.0
2006-07-03 10:15:00,17.12,17.12,17.06,17.1,11500.0,16.8061,16.8061,16.7472,16.7865,11500.0
2006-07-03 10:20:00,17.11,17.11,17.05,17.07,24900.0,16.7963,16.7963,16.7374,16.757,24900.0
2006-07-03 10:25:00,17.06,17.14,17.06,17.08,17700.0,16.7472,16.8258,16.7472,16.7669,17700.0
2006-07-03 10:30:00,17.06,17.06,17.02,17.02,19300.0,16.7472,16.7472,16.708,16.708,19300.0
2006-07-03 10:35:00,17.02,17.03,17.0,17.03,10900.0,16.708,16.7178,16.6883,16.7178,10900.0
2006-07-03 10:40:00,17.02,17.05,17.0,17.05,17500.0,16.708,16.7374,16.6883,16.7374,17500.0
2006-07-03 10:45:00,17.04,17.05,17.0,17.0,8900.0,16.7276,16.7374,16.6883,16.6883,8900.0
2006-07-03 10:50:00,17.01,17.01,16.98,16.98,11200.0,16.6981,16.6981,16.6687,16.6687,11200.0
2006-07-03 10:55:00,16.99,17.0,16.97,16.99,10600.0,16.6785,16.6883,16.6589,16.6785,10600.0
2006-07-03 11:00:00,17.0,17.05,17.0,17.02,6700.0,16.6883,16.7374,16.6883,16.708,6700.0
2006-07-03 11:05:00,17.02,17.05,17.01,17.04,6700.0,16.708,16.7374,16.6981,16.7276,6700.0
2006-07-03 11:10:00,17.03,17.05,17.03,17.05,17800.0,16.7178,16.7374,16.7178,16.7374,17800.0
2006-07-03 11:15:00,17.05,17.08,17.04,17.06,18700.0,16.7374,16.7669,16.7276,16.7472,18700.0
2006-07-03 11:20:00,17.07,17.07,17.0,17.0,24300.0,16.757,16.757,16.6883,16.6883,24300.0
2006-07-03 11:25:00,17.01,17.04,17.0,17.04,9300.0,16.6981,16.7276,16.6883,16.7276,9300.0
2006-07-03 11:30:00,17.04,17.05,17.02,17.02,13700.0,16.7276,16.7374,16.708,16.708,13700.0
2006-07-03 11:35:00,17.02,17.03,17.0,17.02,13300.0,16.708,16.7178,16.6883,16.708,13300.0
2006-07-03 11:40:00,17.02,17.04,17.01,17.01,14400.0,16.708,16.7276,16.6981,16.6981,14400.0
2006-07-03 11:45:00,17.02,17.07,17.01,17.06,13200.0,16.708,16.757,16.6981,16.7472,13200.0
2006-07-03 11:50:00,17.06,17.16,17.06,17.16,7100.0,16.7472,16.8454,16.7472,16.8454,7100.0
2006-07-03 11:55:00,17.13,17.16,17.11,17.13,7000.0,16.8159,16.8454,16.7963,16.8159,7000.0
2006-07-03 12:00:00,17.14,17.14,17.08,17.08,11300.0,16.8258,16.8258,16.7669,16.7669,11300.0
2006-07-03 12:05:00,17.08,17.11,17.07,17.08,8300.0,16.7669,16.7963,16.757,16.7669,8300.0
2006-07-03 12:10:00,17.06,17.06,17.04,17.04,10000.0,16.7472,16.7472,16.7276,16.7276,10000.0
2006-07-03 12:15:00,17.04,17.05,17.0,17.01,12500.0,16.7276,16.7374,16.6883,16.6981,12500.0
2006-07-03 12:20:00,17.01,17.02,16.99,16.99,13200.0,16.6981,16.708,16.6785,16.6785,13200.0
2006-07-03 12:25:00,16.99,17.05,16.99,17.02,15700.0,16.6785,16.7374,16.6785,16.708,15700.0
2006-07-03 12:30:00,17.01,17.02,17.0,17.0,20700.0,16.6981,16.708,16.6883,16.6883,20700.0
2006-07-03 12:35:00,17.01,17.03,16.99,17.0,19400.0,16.6981,16.7178,16.6785,16.6883,19400.0
2006-07-03 12:40:00,17.0,17.06,17.0,17.04,21100.0,16.6883,16.7472,16.6883,16.7276,21100.0
2006-07-03 12:45:00,17.03,17.05,17.03,17.05,12000.0,16.7178,16.7374,16.7178,16.7374,12000.0
2006-07-03 12:50:00,17.04,17.19,17.03,17.1,56700.0,16.7276,16.8748,16.7178,16.7865,56700.0
2006-07-03 12:55:00,17.1,17.15,17.05,17.1,69000.0,16.7865,16.8356,16.7374,16.7865,69000.0
2006-07-03 13:00:00,17.1,17.1,17.1,17.1,6900.0,16.7865,16.7865,16.7865,16.7865,6900.0
2006-07-03 13:05:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:15:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:25:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:35:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:45:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:55:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:05:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:15:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:25:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:35:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:45:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:55:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:05:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:15:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:25:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:35:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:45:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:55:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-05 09:30:00,17.0,17.0,16.95,16.97,21500.0,16.6883,16.6883,16.6392,16.6589,21500.0
2006-07-05 09:35:00,17.0,17.05,16.89,17.02,14400.0,16.6883,16.7374,16.5803,16.708,14400.0
2006-07-05 09:40:00,17.0,17.07,16.97,16.98,10500.0,16.6883,16.757,16.6589,16.6687,10500.0
2006-07-05 09:45:00,16.95,17.02,16.95,17.01,9000.0,16.6392,16.708,16.6392,16.6981,9000.0
2006-07-05 09:50:00,17.01,17.01,16.95,16.95,10800.0,16.6981,16.6981,16.6392,16.6392,10800.0
2006-07-05 09:55:00,16.95,16.95,16.85,16.9,13200.0,16.6392,16.6392,16.5411,16.5902,13200.0
2006-07-05 10:00:00,16.89,16.89,16.85,16.85,10300.0,16.5803,16.5803,16.5411,16.5411,10300.0
2006-07-05 10:05:00,16.85,16.87,16.81,16.84,14500.0,16.5411,16.5607,16.5018,16.5313,14500.0
2006-07-05 10:10:00,16.85,16.87,16.82,16.85,6500.0,16.5411,16.5607,16.5116,16.5411,6500.0
2006-07-05 10:15:00,16.84,16.85,16.81,16.84,5600.0,16.5313,16.5411,16.5018,16.5313,5600.0
2006-07-05 10:20:00,16.84,16.85,16.8,16.8,8200.0,16.5313,16.5411,16.492,16.492,8200.0
2006-07-05 10:25:00,16.8,16.82,16.77,16.8,58900.0,16.492,16.5116,16.4625,16.492,58900.0
2006-07-05 10:30:00,16.79,16.8,16.77,16.77,13200.0,16.4822,16.492,16.4625,16.4625,13200.0
2006-07-05 10:35:00,16.76,16.79,16.76,16.79,6500.0,16.4527,16.4822,16.4527,16.4822,6500.0
2006-07-05 10:40:00,16.79,16.79,16.77,16.77,5900.0,16.4822,16.4822,16.4625,16.4625,5900.0
2006-07-05 10:45:00,16.77,16.78,16.72,16.72,11700.0,16.4625,16.4724,16.4135,16.4135,11700.0
2006-07-05 10:50:00,16.72,16.73,16.71,16.72,6800.0,16.4135,16.4233,16.4036,16.4135,6800.0
2006-07-05 10:55:00,16.71,16.72,16.71,16.71,3500.0,16.4036,16.4135,16.4036,16.4036,3500.0
2006-07-05 11:00:00,16.72,16.72,16.68,16.69,16100.0,16.4135,16.4135,16.3742,16.384,16100.0
2006-07-05 11:05:00,16.69,16.71,16.67,16.68,7000.0,16.384,16.4036,16.3644,16.3742,7000.0
2006-07-05 11:10:00,16.68,16.69,16.64,16.67,12700.0,16.3742,16.384,16.3349,16.3644,12700.0
2006-07-05 11:15:00,16.65,16.67,16.6,16.6,34000.0,16.3447,16.3644,16.2957,16.2957,34000.0
2006-07-05 11:20:00,16.59,16.64,16.58,16.61,6400.0,16.2858,16.3349,16.276,16.3055,6400.0
2006-07-05 11:25:00,16.61,16.66,16.61,16.63,11200.0,16.3055,16.3546,16.3055,16.3251,11200.0
2006-07-05 11:30:00,16.64,16.65,16.63,16.65,3600.0,16.3349,16.3447,16.3251,16.3447,3600.0
2006-07-05 11:35:00,16.64,16.65,16.63,16.64,2600.0,16.3349,16.3447,16.3251,16.3349,2600.0
2006-07-05 11:40:00,16.63,16.67,16.63,16.66,20700.0,16.3251,16.3644,16.3251,16.3546,20700.0
2006-07-05 11:45:00,16.64,16.67,16.58,16.65,7700.0,16.3349,16.3644,16.276,16.3447,7700.0
2006-07-05 11:50:00,16.63,16.64,16.59,16.6,3300.0,16.3251,16.3349,16.2858,16.2957,3300.0
2006-07-05 11:55:00,16.6,16.67,16.59,16.66,4800.0,16.2957,16.3644,16.2858,16.3546,4800.0
2006-07-05 12:00:00,16.65,16.66,16.61,16.65,6700.0,16.3447,16.3546,16.3055,16.3447,6700.0
2006-07-05 12:05:00,16.64,16.64,16.6,16.6,2700.0,16.3349,16.3349,16.2957,16.2957,2700.0
2006-07-05 12:10:00,16.61,16.63,16.61,16.63,2200.0,16.3055,16.3251,16.3055,16.3251,2200.0
2006-07-05 12:15:00,16.64,16.65,16.63,16.63,2400.0,16.3349,16.3447,16.3251,16.3251,2400.0
2006-07-05 12:20:00,16.62,16.64,16.62,16.64,6100.0,16.3153,16.3349,16.3153,16.3349,6100.0
2006-07-05 12:25:00,16.64,16.64,16.62,16.62,4100.0,16.3349,16.3349,16.3153,16.3153,4100.0
2006-07-05 12:30:00,16.62,16.62,16.54,16.54,7700.0,16.3153,16.3153,16.2368,16.2368,7700.0
2006-07-05 12:35:00,16.54,16.57,16.51,16.55,8200.0,16.2368,16.2662,16.2073,16.2466,8200.0
2006-07-05 12:40:00,16.55,16.56,16.52,16.56,24200.0,16.2466,16.2564,16.2171,16.2564,24200.0
2006-07-05 12:45:00,16.56,16.64,16.56,16.64,14800.0,16.2564,16.3349,16.2564,16.3349,14800.0
2006-07-05 12:50:00,16.62,16.64,16.62,16.64,1500.0,16.3153,16.3349,16.3153,16.3349,1500.0
2006-07-05 12:55:00,16.64,16.64,16.56,16.6,23200.0,16.3349,16.3349,16.2564,16.2957,23200.0
2006-07-05 13:00:00,16.59,16.59,16.56,16.57,10400.0,16.2858,16.2858,16.2564,16.2662,10400.0
2006-07-05 13:05:00,16.57,16.59,16.51,16.52,19100.0,16.2662,16.2858,16.2073,16.2171,19100.0
2006-07-05 13:10:00,16.54,16.61,16.54,16.61,16500.0,16.2368,16.3055,16.2368,16.3055,16500.0
2006-07-05 13:15:00,16.62,16.67,16.61,16.67,10100.0,16.3153,16.3644,16.3055,16.3644,10100.0
2006-07-05 13:20:00,16.67,16.69,16.66,16.68,11900.0,16.3644,16.384,16.3546,16.3742,11900.0
2006-07-05 13:25:00,16.69,16.7,16.68,16.69,6000.0,16.384,16.3938,16.3742,16.384,6000.0
2006-07-05 13:30:00,16.69,16.74,16.68,16.69,3000.0,16.384,16.4331,16.3742,16.384,3000.0
2006-07-05 13:35:00,16.72,16.72,16.63,16.64,15600.0,16.4135,16.4135,16.3251,16.3349,15600.0
2006-07-05 13:40:00,16.66,16.68,16.65,16.65,6800.0,16.3546,16.3742,16.3447,16.3447,6800.0
2006-07-05 13:45:00,16.65,16.65,16.62,16.65,8500.0,16.3447,16.3447,16.3153,16.3447,8500.0
2006-07-05 13:50:00,16.64,16.69,16.64,16.68,7200.0,16.3349,16.384,16.3349,16.3742,7200.0
2006-07-05 13:55:00,16.69,16.69,16.59,16.6,13200.0,16.384,16.384,16.2858,16.2957,13200.0
2006-07-05 14:00:00,16.6,16.63,16.6,16.61,2700.0,16.2957,16.3251,16.2957,16.3055,2700.0
2006-07-05 14:05:00,16.62,16.68,16.61,16.67,4500.0,16.3153,16.3742,16.3055,16.3644,4500.0
2006-07-05 14:10:00,16.67,16.68,16.63,16.65,27300.0,16.3644,16.3742,16.3251,16.3447,27300.0
2006-07-05 14:15:00,16.63,16.68,16.62,16.62,11800.0,16.3251,16.3742,16.3153,16.3153,11800.0
2006-07-05 14:20:00,16.61,16.62,16.6,16.61,10000.0,16.3055,16.3153,16.2957,16.3055,10000.0
2006-07-05 14:25:00,16.62,16.64,16.61,16.63,7900.0,16.3153,16.3349,16.3055,16.3251,7900.0
2006-07-05 14:30:00,16.65,16.67,16.6,16.67,34400.0,16.3447,16.3644,16.2957,16.3644,34400.0
2006-07-05 14:35:00,16.67,16.71,16.6,16.63,29800.0,16.3644,16.4036,16.2957,16.3251,29800.0
2006-07-05 14:40:00,16.63,16.69,16.63,16.65,14000.0,16.3251,16.384,16.3251,16.3447,14000.0
2006-07-05 14:45:00,16.65,16.66,16.6,16.62,38500.0,16.3447,16.3546,16.2957,16.3153,38500.0
2006-07-05 14:50:00,16.63,16.63,16.62,16.63,2400.0,16.3251,16.3251,16.3153,16.3251,2400.0
2006-07-05 14:55:00,16.62,16.65,16.61,16.65,12400.0,16.3153,16.3447,16.3055,16.3447,12400.0
2006-07-05 15:00:00,16.65,16.66,16.62,16.62,25200.0,16.3447,16.3546,16.3153,16.3153,25200.0
2006-07-05 15:05:00,16.63,16.64,16.6,16.6,7000.0,16.3251,16.3349,16.2957,16.2957,7000.0
2006-07-05 15:10:00,16.61,16.62,16.59,16.61,6900.0,16.3055,16.3153,16.2858,16.3055,6900.0
2006-07-05 15:15:00,16.62,16.65,16.61,16.63,11200.0,16.3153,16.3447,16.3055,16.3251,11200.0
2006-07-05 15:20:00,16.64,16.65,16.62,16.64,8900.0,16.3349,16.3447,16.3153,16.3349,8900.0
2006-07-05 15:25:00,16.65,16.67,16.61,16.62,20000.0,16.3447,16.3644,16.3055,16.3153,20000.0
2006-07-05 15:30:00,16.61,16.63,16.59,16.62,14300.0,16.3055,16.3251,16.2858,16.3153,14300.0
2006-07-05 15:35:00,16.62,16.64,16.6,16.63,15300.0,16.3153,16.3349,16.2957,16.3251,15300.0
2006-07-05 15:40:00,16.62,16.64,16.6,16.63,19500.0,16.3153,16.3349,16.2957,16.3251,19500.0
2006-07-05 15:45:00,16.62,16.69,16.62,16.69,17600.0,16.3153,16.384,16.3153,16.384,17600.0
2006-07-05 15:50:00,16.67,16.67,16.63,16.67,26000.0,16.3644,16.3644,16.3251,16.3644,26000.0
2006-07-05 15:55:00,16.68,16.68,16.62,16.65,40100.0,16.3742,16.3742,16.3153,16.3447,40100.0
2006-07-06 09:30:00,16.75,16.84,16.61,16.78,60500.0,16.4429,16.5313,16.3055,16.4724,60500.0
2006-07-06 09:35:00,16.8,16.84,16.71,16.77,7200.0,16.492,16.5313,16.4036,16.4625,7200.0
2006-07-06 09:40:00,16.79,16.88,16.75,16.84,15600.0,16.4822,16.5705,16.4429,16.5313,15600.0
2006-07-06 09:45:00,16.88,16.94,16.86,16.94,8200.0,16.5705,16.6294,16.5509,16.6294,8200.0
2006-07-06 09:50:00,16.94,17.01,16.94,16.95,28800.0,16.6294,16.6981,16.6294,16.6392,28800.0
2006-07-06 09:55:00,16.98,17.0,16.95,17.0,13600.0,16.6687,16.6883,16.6392,16.6883,13600.0
2006-07-06 10:00:00,16.98,17.06,16.98,17.0,10600.0,16.6687,16.7472,16.6687,16.6883,10600.0
2006-07-06 10:05:00,16.98,17.07,16.98,17.05,16400.0,16.6687,16.757,16.6687,16.7374,16400.0
2006-07-06 10:10:00,17.07,17.11,17.04,17.09,15500.0,16.757,16.7963,16.7276,16.7767,15500.0
2006-07-06 10:15:00,17.1,17.1,17.05,17.09,6000.0,16.7865,16.7865,16.7374,16.7767,6000.0
2006-07-06 10:20:00,17.1,17.18,17.08,17.16,28300.0,16.7865,16.865,16.7669,16.8454,28300.0
2006-07-06 10:25:00,17.18,17.19,17.14,17.15,8400.0,16.865,16.8748,16.8258,16.8356,8400.0
2006-07-06 10:30:00,17.17,17.17,17.14,17.14,9500.0,16.8552,16.8552,16.8258,16.8258,9500.0
2006-07-06 10:35:00,17.14,17.15,17.11,17.15,8500.0,16.8258,16.8356,16.7963,16.8356,8500.0
2006-07-06 10:40:00,17.15,17.17,17.14,17.16,9200.0,16.8356,16.8552,16.8258,16.8454,9200.0
2006-07-06 10:45:00,17.15,17.16,17.09,17.12,15500.0,16.8356,16.8454,16.7767,16.8061,15500.0
2006-07-06 10:50:00,17.12,17.12,17.09,17.11,3200.0,16.8061,16.8061,16.7767,16.7963,3200.0
2006-07-06 10:55:00,17.11,17.17,17.1,17.16,11900.0,16.7963,16.8552,16.7865,16.8454,11900.0
2006-07-06 11:00:00,17.16,17.18,17.16,17.17,8300.0,16.8454,16.865,16.8454,16.8552,8300.0
2006-07-06 11:05:00,17.18,17.19,17.16,17.18,9700.0,16.865,16.8748,16.8454,16.865,9700.0
2006-07-06 11:10:00,17.19,17.2,17.18,17.2,8800.0,16.8748,16.8847,16.865,16.8847,8800.0
2006-07-06 11:15:00,17.2,17.2,17.17,17.17,14500.0,16.8847,16.8847,16.8552,16.8552,14500.0
2006-07-06 11:20:00,17.19,17.19,17.09,17.14,24400.0,16.8748,16.8748,16.7767,16.8258,24400.0
2006-07-06 11:25:00,17.14,17.14,17.11,17.12,4800.0,16.8258,16.8258,16.7963,16.8061,4800.0
2006-07-06 11:30:00,17.11,17.12,17.04,17.04,29100.0,16.7963,16.8061,16.7276,16.7276,29100.0
2006-07-06 11:35:00,17.04,17.05,17.03,17.04,5800.0,16.7276,16.7374,16.7178,16.7276,5800.0
2006-07-06 11:40:00,17.04,17.06,17.03,17.06,6000.0,16.7276,16.7472,16.7178,16.7472,6000.0
2006-07-06 11:45:00,17.06,17.06,17.04,17.05,6700.0,16.7472,16.7472,16.7276,16.7374,6700.0
2006-07-06 11:50:00,17.01,17.02,17.01,17.01,4600.0,16.6981,16.708,16.6981,16.6981,4600.0
2006-07-06 11:55:00,17.01,17.02,17.01,17.01,7800.0,16.6981,16.708,16.6981,16.6981,7800.0
2006-07-06 12:00:00,17.01,17.05,17.01,17.04,7000.0,16.6981,16.7374,16.6981,16.7276,7000.0
2006-07-06 12:05:00,17.04,17.04,17.01,17.01,24900.0,16.7276,16.7276,16.6981,16.6981,24900.0
2006-07-06 12:10:00,17.02,17.02,17.01,17.01,4400.0,16.708,16.708,16.6981,16.6981,4400.0
2006-07-06 12:15:00,17.01,17.01,16.98,16.98,6400.0,16.6981,16.6981,16.6687,16.6687,6400.0
2006-07-06 12:20:00,16.98,16.98,16.94,16.94,8700.0,16.6687,16.6687,16.6294,16.6294,8700.0
2006-07-06 12:25:00,16.96,16.99,16.95,16.99,16200.0,16.6491,16.6785,16.6392,16.6785,16200.0
2006-07-06 12:30:00,16.99,17.02,16.99,17.01,4700.0,16.6785,16.708,16.6785,16.6981,4700.0
2006-07-06 12:35:00,17.01,17.01,17.01,17.01,1500.0,16.6981,16.6981,16.6981,16.6981,1500.0
2006-07-06 12:40:00,17.01,17.01,16.99,16.99,49400.0,16.6981,16.6981,16.6785,16.6785,49400.0
2006-07-06 12:45:00,16.99,16.99,16.97,16.97,3100.0,16.6785,16.6785,16.6589,16.6589,3100.0
2006-07-06 12:50:00,16.98,17.0,16.98,17.0,12200.0,16.6687,16.6883,16.6687,16.6883,12200.0
2006-07-06 12:55:00,17.0,17.0,16.95,16.96,7300.0,16.6883,16.6883,16.6392,16.6491,7300.0
2006-07-06 13:00:00,16.98,16.98,16.98,16.98,100.0,16.6687,16.6687,16.6687,16.6687,100.0
2006-07-06 13:05:00,16.99,17.01,16.98,17.01,25500.0,16.6785,16.6981,16.6687,16.6981,25500.0
2006-07-06 13:10:00,17.01,17.06,17.01,17.02,18400.0,16.6981,16.7472,16.6981,16.708,18400.0
2006-07-06 13:15:00,17.01,17.01,16.93,16.96,56100.0,16.6981,16.6981,16.6196,16.6491,56100.0
2006-07-06 13:20:00,16.94,17.0,16.94,16.99,33000.0,16.6294,16.6883,16.6294,16.6785,33000.0
2006-07-06 13:25:00,16.99,16.99,16.97,16.97,5200.0,16.6785,16.6785,16.6589,16.6589,5200.0
2006-07-06 13:30:00,16.97,16.97,16.94,16.94,2500.0,16.6589,16.6589,16.6294,16.6294,2500.0
2006-07-06 13:35:00,16.96,16.99,16.95,16.97,8300.0,16.6491,16.6785,16.6392,16.6589,8300.0
2006-07-06 13:40:00,16.97,17.0,16.96,16.99,9800.0,16.6589,16.6883,16.6491,16.6785,9800.0
2006-07-06 13:45:00,16.99,17.0,16.98,16.98,6600.0,16.6785,16.6883,16.6687,16.6687,6600.0
2006-07-06 13:50:00,16.98,16.98,16.96,16.98,2800.0,16.6687,16.6687,16.6491,16.6687,2800.0
2006-07-06 13:55:00,16.97,16.97,16.96,16.96,5000.0,16.6589,16.6589,16.6491,16.6491,5000.0
2006-07-06 14:00:00,16.96,16.98,16.95,16.98,4900.0,16.6491,16.6687,16.6392,16.6687,4900.0
2006-07-06 14:05:00,16.98,16.99,16.97,16.98,9100.0,16.6687,16.6785,16.6589,16.6687,9100.0
2006-07-06 14:10:00,16.97,16.98,16.97,16.98,2600.0,16.6589,16.6687,16.6589,16.6687,2600.0
2006-07-06 14:15:00,16.98,16.99,16.95,16.95,5500.0,16.6687,16.6785,16.6392,16.6392,5500.0
2006-07-06 14:20:00,16.96,16.97,16.96,16.97,2700.0,16.6491,16.6589,16.6491,16.6589,2700.0
2006-07-06 14:25:00,16.98,17.0,16.98,17.0,3000.0,16.6687,16.6883,16.6687,16.6883,3000.0
2006-07-06 14:30:00,17.0,17.0,16.88,16.89,20800.0,16.6883,16.6883,16.5705,16.5803,20800.0
2006-07-06 14:35:00,16.9,16.9,16.86,16.87,24100.0,16.5902,16.5902,16.5509,16.5607,24100.0
2006-07-06 14:40:00,16.9,16.9,16.88,16.9,5200.0,16.5902,16.5902,16.5705,16.5902,5200.0
2006-07-06 14:45:00,16.89,16.9,16.87,16.89,11200.0,16.5803,16.5902,16.5607,16.5803,11200.0
2006-07-06 14:50:00,16.89,16.93,16.89,16.93,4600.0,16.5803,16.6196,16.5803,16.6196,4600.0
2006-07-06 14:55:00,16.92,16.96,16.9,16.9,22900.0,16.6098,16.6491,16.5902,16.5902,22900.0
2006-07-06 15:00:00,16.91,16.91,16.87,16.87,3400.0,16.6,16.6,16.5607,16.5607,3400.0
2006-07-06 15:05:00,16.88,16.93,16.88,16.91,29000.0,16.5705,16.6196,16.5705,16.6,29000.0
2006-07-06 15:10:00,16.89,16.96,16.89,16.96,12000.0,16.5803,16.6491,16.5803,16.6491,12000.0
2006-07-06 15:15:00,16.97,16.97,16.9,16.95,24700.0,16.6589,16.6589,16.5902,16.6392,24700.0
2006-07-06 15:20:00,16.96,16.96,16.89,16.93,24300.0,16.6491,16.6491,16.5803,16.6196,24300.0
2006-07-06 15:25:00,16.94,16.98,16.91,16.91,11800.0,16.6294,16.6687,16.6,16.6,11800.0
2006-07-06 15:30:00,16.9,16.96,16.89,16.94,19600.0,16.5902,16.6491,16.5803,16.6294,19600.0
2006-07-06 15:35:00,16.94,16.97,16.9,16.92,15900.0,16.6294,16.6589,16.5902,16.6098,15900.0
2006-07-06 15:40:00,16.91,16.98,16.9,16.95,23500.0,16.6,16.6687,16.5902,16.6392,23500.0
2006-07-06 15:45:00,16.95,16.96,16.87,16.88,14800.0,16.6392,16.6491,16.5607,16.5705,14800.0
2006-07-06 15:50:00,16.88,16.95,16.87,16.9,26400.0,16.5705,16.6392,16.5607,16.5902,26400.0
2006-07-06 15:55:00,16.91,16.96,16.89,16.94,13600.0,16.6,16.6491,16.5803,16.6294,13600.0
2006-07-07 09:30:00,16.85,16.85,16.71,16.71,12100.0,16.5411,16.5411,16.4036,16.4036,12100.0
2006-07-07 09:35:00,16.71,16.83,16.7,16.83,5300.0,16.4036,16.5214,16.3938,16.5214,5300.0
2006-07-07 09:40:00,16.8,16.82,16.65,16.79,11300.0,16.492,16.5116,16.3447,16.4822,11300.0
2006-07-07 09:45:00,16.79,16.83,16.72,16.72,6200.0,16.4822,16.5214,16.4135,16.4135,6200.0
2006-07-07 09:50:00,16.71,16.78,16.7,16.71,5500.0,16.4036,16.4724,16.3938,16.4036,5500.0
2006-07-07 09:55:00,16.71,16.78,16.71,16.75,6200.0,16.4036,16.4724,16.4036,16.4429,6200.0
2006-07-07 10:00:00,16.73,16.8,16.71,16.74,4400.0,16.4233,16.492,16.4036,16.4331,4400.0
2006-07-07 10:05:00,16.74,16.77,16.71,16.74,8500.0,16.4331,16.4625,16.4036,16.4331,8500.0
2006-07-07 10:10:00,16.73,16.76,16.68,16.68,9200.0,16.4233,16.4527,16.3742,16.3742,9200.0
2006-07-07 10:15:00,16.68,16.68,16.67,16.67,19000.0,16.3742,16.3742,16.3644,16.3644,19000.0
2006-07-07 10:20:00,16.65,16.66,16.59,16.61,17800.0,16.3447,16.3546,16.2858,16.3055,17800.0
2006-07-07 10:25:00,16.62,16.71,16.62,16.69,6600.0,16.3153,16.4036,16.3153,16.384,6600.0
2006-07-07 10:30:00,16.69,16.71,16.63,16.64,15300.0,16.384,16.4036,16.3251,16.3349,15300.0
2006-07-07 10:35:00,16.64,16.64,16.57,16.57,10200.0,16.3349,16.3349,16.2662,16.2662,10200.0
2006-07-07 10:40:00,16.56,16.6,16.54,16.56,4000.0,16.2564,16.2957,16.2368,16.2564,4000.0
2006-07-07 10:45:00,16.55,16.57,16.52,16.56,10800.0,16.2466,16.2662,16.2171,16.2564,10800.0
2006-07-07 10:50:00,16.56,16.58,16.56,16.57,3500.0,16.2564,16.276,16.2564,16.2662,3500.0
2006-07-07 10:55:00,16.56,16.57,16.55,16.55,2500.0,16.2564,16.2662,16.2466,16.2466,2500.0
2006-07-07 11:00:00,16.55,16.56,16.53,16.54,7500.0,16.2466,16.2564,16.2269,16.2368,7500.0
2006-07-07 11:05:00,16.55,16.58,16.54,16.56,7600.0,16.2466,16.276,16.2368,16.2564,7600.0
2006-07-07 11:10:00,16.56,16.58,16.56,16.56,3400.0,16.2564,16.276,16.2564,16.2564,3400.0
2006-07-07 11:15:00,16.57,16.61,16.54,16.61,8500.0,16.2662,16.3055,16.2368,16.3055,8500.0
2006-07-07 11:20:00,16.6,16.63,16.6,16.61,9500.0,16.2957,16.3251,16.2957,16.3055,9500.0
2006-07-07 11:25:00,16.61,16.63,16.56,16.56,8800.0,16.3055,16.3251,16.2564,16.2564,8800.0
2006-07-07 11:30:00,16.56,16.65,16.56,16.62,5400.0,16.2564,16.3447,16.2564,16.3153,5400.0
2006-07-07 11:35:00,16.63,16.64,16.63,16.63,4500.0,16.3251,16.3349,16.3251,16.3251,4500.0
2006-07-07 11:40:00,16.64,16.67,16.64,16.64,7300.0,16.3349,16.3644,16.3349,16.3349,7300.0
2006-07-07 11:45:00,16.64,16.64,16.6,16.61,4200.0,16.3349,16.3349,16.2957,16.3055,4200.0
2006-07-07 11:50:00,16.61,16.67,16.61,16.62,9500.0,16.3055,16.3644,16.3055,16.3153,9500.0
2006-07-07 11:55:00,16.62,16.67,16.61,16.66,3500.0,16.3153,16.3644,16.3055,16.3546,3500.0
2006-07-07 12:00:00,16.65,16.66,16.63,16.64,5400.0,16.3447,16.3546,16.3251,16.3349,5400.0
2006-07-07 12:05:00,16.65,16.65,16.63,16.63,2400.0,16.3447,16.3447,16.3251,16.3251,2400.0
2006-07-07 12:10:00,16.64,16.65,16.64,16.65,2000.0,16.3349,16.3447,16.3349,16.3447,2000.0
2006-07-07 12:15:00,16.64,16.66,16.64,16.66,2500.0,16.3349,16.3546,16.3349,16.3546,2500.0
2006-07-07 12:20:00,16.66,16.77,16.66,16.74,8700.0,16.3546,16.4625,16.3546,16.4331,8700.0
2006-07-07 12:25:00,16.74,16.79,16.73,16.79,6600.0,16.4331,16.4822,16.4233,16.4822,6600.0
2006-07-07 12:30:00,16.79,16.81,16.79,16.79,5200.0,16.4822,16.5018,16.4822,16.4822,5200.0
2006-07-07 12:35:00,16.79,16.81,16.76,16.8,11700.0,16.4822,16.5018,16.4527,16.492,11700.0
2006-07-07 12:40:00,16.8,16.8,16.76,16.76,4700.0,16.492,16.492,16.4527,16.4527,4700.0
2006-07-07 12:45:00,16.76,16.77,16.73,16.73,5000.0,16.4527,16.4625,16.4233,16.4233,5000.0
2006-07-07 12:50:00,16.74,16.76,16.73,16.74,3400.0,16.4331,16.4527,16.4233,16.4331,3400.0
2006-07-07 12:55:00,16.73,16.74,16.69,16.69,5200.0,16.4233,16.4331,16.384,16.384,5200.0
2006-07-07 13:00:00,16.69,16.7,16.65,16.66,6300.0,16.384,16.3938,16.3447,16.3546,6300.0
2006-07-07 13:05:00,16.66,16.67,16.64,16.64,2900.0,16.3546,16.3644,16.3349,16.3349,2900.0
2006-07-07 13:10:00,16.64,16.69,16.64,16.69,7100.0,16.3349,16.384,16.3349,16.384,7100.0
2006-07-07 13:15:00,16.7,16.71,16.64,16.67,10200.0,16.3938,16.4036,16.3349,16.3644,10200.0
2006-07-07 13:20:00,16.67,16.67,16.64,16.64,7000.0,16.3644,16.3644,16.3349,16.3349,7000.0
2006-07-07 13:25:00,16.64,16.67,16.63,16.67,2500.0,16.3349,16.3644,16.3251,16.3644,2500.0
2006-07-07 13:30:00,16.66,16.66,16.63,16.63,2500.0,16.3546,16.3546,16.3251,16.3251,2500.0
2006-07-07 13:35:00,16.63,16.66,16.63,16.63,4200.0,16.3251,16.3546,16.3251,16.3251,4200.0
2006-07-07 13:40:00,16.63,16.65,16.63,16.63,1400.0,16.3251,16.3447,16.3251,16.3251,1400.0
2006-07-07 13:45:00,16.64,16.67,16.64,16.67,1500.0,16.3349,16.3644,16.3349,16.3644,1500.0
2006-07-07 13:50:00,16.66,16.69,16.66,16.68,5300.0,16.3546,16.384,16.3546,16.3742,5300.0
2006-07-07 13:55:00,16.69,16.69,16.67,16.68,3000.0,16.384,16.384,16.3644,16.3742,3000.0
2006-07-07 14:00:00,16.66,16.72,16.66,16.72,8100.0,16.3546,16.4135,16.3546,16.4135,8100.0
2006-07-07 14:05:00,16.7,16.7,16.67,16.68,6100.0,16.3938,16.3938,16.3644,16.3742,6100.0
2006-07-07 14:10:00,16.68,16.68,16.65,16.65,8300.0,16.3742,16.3742,16.3447,16.3447,8300.0
2006-07-07 14:15:00,16.66,16.67,16.66,16.66,8700.0,16.3546,16.3644,16.3546,16.3546,8700.0
2006-07-07 14:20:00,16.66,16.69,16.64,16.67,15700.0,16.3546,16.384,16.3349,16.3644,15700.0
2006-07-07 14:25:00,16.66,16.67,16.66,16.67,1400.0,16.3546,16.3644,16.3546,16.3644,1400.0
2006-07-07 14:30:00,16.66,16.66,16.63,16.65,6600.0,16.3546,16.3546,16.3251,16.3447,6600.0
2006-07-07 14:35:00,16.64,16.65,16.58,16.58,9000.0,16.3349,16.3447,16.276,16.276,9000.0
2006-07-07 14:40:00,16.58,16.6,16.55,16.6,8900.0,16.276,16.2957,16.2466,16.2957,8900.0
2006-07-07 14:45:00,16.6,16.6,16.54,16.55,5800.0,16.2957,16.2957,16.2368,16.2466,5800.0
2006-07-07 14:50:00,16.56,16.59,16.54,16.54,8200.0,16.2564,16.2858,16.2368,16.2368,8200.0
2006-07-07 14:55:00,16.55,16.56,16.53,16.53,8700.0,16.2466,16.2564,16.2269,16.2269,8700.0
2006-07-07 15:00:00,16.53,16.54,16.53,16.53,4100.0,16.2269,16.2368,16.2269,16.2269,4100.0
2006-07-07 15:05:00,16.54,16.54,16.48,16.49,13700.0,16.2368,16.2368,16.1779,16.1877,13700.0
2006-07-07 15:10:00,16.49,16.5,16.45,16.47,10100.0,16.1877,16.1975,16.1484,16.168,10100.0
2006-07-07 15:15:00,16.47,16.51,16.47,16.47,8500.0,16.168,16.2073,16.168,16.168,8500.0
2006-07-07 15:20:00,16.49,16.49,16.44,16.45,14100.0,16.1877,16.1877,16.1386,16.1484,14100.0
2006-07-07 15:25:00,16.44,16.44,16.39,16.4,8200.0,16.1386,16.1386,16.0895,16.0993,8200.0
2006-07-07 15:30:00,16.4,16.4,16.38,16.39,4700.0,16.0993,16.0993,16.0797,16.0895,4700.0
2006-07-07 15:35:00,16.39,16.41,16.35,16.39,18500.0,16.0895,16.1091,16.0502,16.0895,18500.0
2006-07-07 15:40:00,16.38,16.48,16.38,16.46,8300.0,16.0797,16.1779,16.0797,16.1582,8300.0
2006-07-07 15:45:00,16.46,16.5,16.45,16.49,12100.0,16.1582,16.1975,16.1484,16.1877,12100.0
2006-07-07 15:50:00,16.5,16.51,16.45,16.48,16500.0,16.1975,16.2073,16.1484,16.1779,16500.0
2006-07-07 15:55:00,16.47,16.49,16.44,16.47,10200.0,16.168,16.1877,16.1386,16.168,10200.0
2006-07-10 09:30:00,16.51,16.51,16.3,16.3,13700.0,16.2073,16.2073,16.0012,16.0012,13700.0
2006-07-10 09:35:00,16.31,16.5,16.31,16.46,5100.0,16.011,16.1975,16.011,16.1582,5100.0
2006-07-10 09:40:00,16.44,16.48,16.39,16.39,3500.0,16.1386,16.1779,16.0895,16.0895,3500.0
2006-07-10 09:45:00,16.38,16.44,16.38,16.42,3800.0,16.0797,16.1386,16.0797,16.119,3800.0
2006-07-10 09:50:00,16.41,16.44,16.37,16.39,3600.0,16.1091,16.1386,16.0699,16.0895,3600.0
2006-07-10 09:55:00,16.38,16.42,16.36,16.37,6900.0,16.0797,16.119,16.0601,16.0699,6900.0
2006-07-10 10:00:00,16.41,16.41,16.38,16.38,500.0,16.1091,16.1091,16.0797,16.0797,500.0
2006-07-10 10:05:00,16.4,16.44,16.39,16.42,2300.0,16.0993,16.1386,16.0895,16.119,2300.0
2006-07-10 10:10:00,16.44,16.44,16.42,16.43,2300.0,16.1386,16.1386,16.119,16.1288,2300.0
2006-07-10 10:15:00,16.42,16.42,16.4,16.4,700.0,16.119,16.119,16.0993,16.0993,700.0
2006-07-10 10:20:00,16.39,16.41,16.36,16.36,2500.0,16.0895,16.1091,16.0601,16.0601,2500.0
2006-07-10 10:25:00,16.35,16.39,16.32,16.39,5300.0,16.0502,16.0895,16.0208,16.0895,5300.0
2006-07-10 10:30:00,16.42,16.42,16.37,16.37,2800.0,16.119,16.119,16.0699,16.0699,2800.0
2006-07-10 10:35:00,16.37,16.39,16.37,16.38,1800.0,16.0699,16.0895,16.0699,16.0797,1800.0
2006-07-10 10:40:00,16.4,16.44,16.4,16.44,5000.0,16.0993,16.1386,16.0993,16.1386,5000.0
2006-07-10 10:45:00,16.43,16.46,16.42,16.46,10200.0,16.1288,16.1582,16.119,16.1582,10200.0
2006-07-10 10:50:00,16.48,16.54,16.45,16.53,12500.0,16.1779,16.2368,16.1484,16.2269,12500.0
2006-07-10 10:55:00,16.53,16.55,16.46,16.46,18100.0,16.2269,16.2466,16.1582,16.1582,18100.0
2006-07-10 11:00:00,16.47,16.47,16.43,16.43,12800.0,16.168,16.168,16.1288,16.1288,12800.0
2006-07-10 11:05:00,16.42,16.42,16.39,16.39,5200.0,16.119,16.119,16.0895,16.0895,5200.0
2006-07-10 11:10:00,16.39,16.4,16.38,16.38,3400.0,16.0895,16.0993,16.0797,16.0797,3400.0
2006-07-10 11:15:00,16.39,16.39,16.38,16.38,3800.0,16.0895,16.0895,16.0797,16.0797,3800.0
2006-07-10 11:20:00,16.37,16.38,16.34,16.35,3800.0,16.0699,16.0797,16.0404,16.0502,3800.0
2006-07-10 11:25:00,16.37,16.38,16.35,16.36,2800.0,16.0699,16.0797,16.0502,16.0601,2800.0
2006-07-10 11:30:00,16.37,16.37,16.37,16.37,100.0,16.0699,16.0699,16.0699,16.0699,100.0
2006-07-10 11:35:00,16.36,16.36,16.3,16.3,2200.0,16.0601,16.0601,16.0012,16.0012,2200.0
2006-07-10 11:40:00,16.31,16.32,16.3,16.32,1400.0,16.011,16.0208,16.0012,16.0208,1400.0
2006-07-10 11:45:00,16.32,16.35,16.32,16.35,4500.0,16.0208,16.0502,16.0208,16.0502,4500.0
2006-07-10 11:50:00,16.35,16.36,16.34,16.36,1000.0,16.0502,16.0601,16.0404,16.0601,1000.0
2006-07-10 11:55:00,16.34,16.37,16.34,16.37,2400.0,16.0404,16.0699,16.0404,16.0699,2400.0
2006-07-10 12:00:00,16.37,16.39,16.36,16.36,4200.0,16.0699,16.0895,16.0601,16.0601,4200.0
2006-07-10 12:05:00,16.36,16.36,16.33,16.34,5500.0,16.0601,16.0601,16.0306,16.0404,5500.0
2006-07-10 12:10:00,16.35,16.36,16.34,16.36,800.0,16.0502,16.0601,16.0404,16.0601,800.0
2006-07-10 12:15:00,16.35,16.38,16.35,16.37,2800.0,16.0502,16.0797,16.0502,16.0699,2800.0
2006-07-10 12:20:00,16.37,16.39,16.37,16.39,600.0,16.0699,16.0895,16.0699,16.0895,600.0
2006-07-10 12:25:00,16.39,16.39,16.37,16.37,2000.0,16.0895,16.0895,16.0699,16.0699,2000.0
2006-07-10 12:30:00,16.38,16.39,16.37,16.37,1400.0,16.0797,16.0895,16.0699,16.0699,1400.0
2006-07-10 12:35:00,16.35,16.37,16.34,16.34,1800.0,16.0502,16.0699,16.0404,16.0404,1800.0
2006-07-10 12:40:00,16.34,16.34,16.33,16.34,1200.0,16.0404,16.0404,16.0306,16.0404,1200.0
2006-07-10 12:45:00,16.33,16.34,16.33,16.33,1000.0,16.0306,16.0404,16.0306,16.0306,1000.0
2006-07-10 12:50:00,16.33,16.33,16.29,16.29,1700.0,16.0306,16.0306,15.9913,15.9913,1700.0
2006-07-10 12:55:00,16.29,16.3,16.28,16.29,3300.0,15.9913,16.0012,15.9815,15.9913,3300.0
2006-07-10 13:00:00,16.3,16.3,16.27,16.27,2800.0,16.0012,16.0012,15.9717,15.9717,2800.0
2006-07-10 13:05:00,16.27,16.28,16.26,16.27,1700.0,15.9717,15.9815,15.9619,15.9717,1700.0
2006-07-10 13:10:00,16.29,16.3,16.28,16.28,1800.0,15.9913,16.0012,15.9815,15.9815,1800.0
2006-07-10 13:15:00,16.29,16.29,16.27,16.28,2200.0,15.9913,15.9913,15.9717,15.9815,2200.0
2006-07-10 13:20:00,16.28,16.3,16.28,16.29,3900.0,15.9815,16.0012,15.9815,15.9913,3900.0
2006-07-10 13:25:00,16.28,16.29,16.28,16.29,1000.0,15.9815,15.9913,15.9815,15.9913,1000.0
2006-07-10 13:30:00,16.28,16.28,16.25,16.25,2200.0,15.9815,15.9815,15.9521,15.9521,2200.0
2006-07-10 13:35:00,16.26,16.26,16.25,16.26,1600.0,15.9619,15.9619,15.9521,15.9619,1600.0
2006-07-10 13:40:00,16.25,16.27,16.25,16.27,6300.0,15.9521,15.9717,15.9521,15.9717,6300.0
2006-07-10 13:45:00,16.29,16.31,16.29,16.31,1400.0,15.9913,16.011,15.9913,16.011,1400.0
2006-07-10 13:50:00,16.31,16.32,16.29,16.31,3600.0,16.011,16.0208,15.9913,16.011,3600.0
2006-07-10 13:55:00,16.32,16.32,16.29,16.29,2800.0,16.0208,16.0208,15.9913,15.9913,2800.0
2006-07-10 14:00:00,16.32,16.32,16.31,16.31,800.0,16.0208,16.0208,16.011,16.011,800.0
2006-07-10 14:05:00,16.32,16.32,16.27,16.27,3500.0,16.0208,16.0208,15.9717,15.9717,3500.0
2006-07-10 14:10:00,16.28,16.29,16.28,16.28,1400.0,15.9815,15.9913,15.9815,15.9815,1400.0
2006-07-10 14:15:00,16.28,16.29,16.27,16.27,9200.0,15.9815,15.9913,15.9717,15.9717,9200.0
2006-07-10 14:20:00,16.27,16.27,16.24,16.25,6900.0,15.9717,15.9717,15.9423,15.9521,6900.0
2006-07-10 14:25:00,16.25,16.28,16.21,16.21,5600.0,15.9521,15.9815,15.9128,15.9128,5600.0
2006-07-10 14:30:00,16.22,16.22,16.2,16.21,6300.0,15.9226,15.9226,15.903,15.9128,6300.0
2006-07-10 14:35:00,16.2,16.21,16.2,16.2,6900.0,15.903,15.9128,15.903,15.903,6900.0
2006-07-10 14:40:00,16.2,16.21,16.18,16.18,5600.0,15.903,15.9128,15.8834,15.8834,5600.0
2006-07-10 14:45:00,16.18,16.21,16.17,16.18,3500.0,15.8834,15.9128,15.8735,15.8834,3500.0
2006-07-10 14:50:00,16.18,16.18,16.17,16.17,4300.0,15.8834,15.8834,15.8735,15.8735,4300.0
2006-07-10 14:55:00,16.17,16.17,16.14,16.15,6600.0,15.8735,15.8735,15.8441,15.8539,6600.0
2006-07-10 15:00:00,16.14,16.16,16.12,16.14,7400.0,15.8441,15.8637,15.8245,15.8441,7400.0
2006-07-10 15:05:00,16.14,16.15,16.14,16.14,6800.0,15.8441,15.8539,15.8441,15.8441,6800.0
2006-07-10 15:10:00,16.12,16.15,16.11,16.14,13900.0,15.8245,15.8539,15.8146,15.8441,13900.0
2006-07-10 15:15:00,16.12,16.19,16.12,16.17,9000.0,15.8245,15.8932,15.8245,15.8735,9000.0
2006-07-10 15:20:00,16.17,16.17,16.15,16.17,5700.0,15.8735,15.8735,15.8539,15.8735,5700.0
2006-07-10 15:25:00,16.17,16.19,16.17,16.18,4500.0,15.8735,15.8932,15.8735,15.8834,4500.0
2006-07-10 15:30:00,16.17,16.18,16.16,16.17,5600.0,15.8735,15.8834,15.8637,15.8735,5600.0
2006-07-10 15:35:00,16.16,16.18,16.16,16.17,6000.0,15.8637,15.8834,15.8637,15.8735,6000.0
2006-07-10 15:40:00,16.18,16.18,16.15,16.15,4000.0,15.8834,15.8834,15.8539,15.8539,4000.0
2006-07-10 15:45:00,16.15,16.18,16.15,16.18,5800.0,15.8539,15.8834,15.8539,15.8834,5800.0
2006-07-10 15:50:00,16.17,16.18,16.17,16.18,7300.0,15.8735,15.8834,15.8735,15.8834,7300.0
2006-07-10 15:55:00,16.17,16.18,16.15,16.15,15600.0,15.8735,15.8834,15.8539,15.8539,15600.0
2006-07-11 09:30:00,16.08,16.13,16.05,16.1,13300.0,15.7852,15.8343,15.7557,15.8048,13300.0
2006-07-11 09:35:00,16.13,16.13,16.07,16.07,8900.0,15.8343,15.8343,15.7754,15.7754,8900.0
2006-07-11 09:40:00,16.13,16.14,16.1,16.14,600.0,15.8343,15.8441,15.8048,15.8441,600.0
2006-07-11 09:45:00,16.1,16.14,16.09,16.1,10900.0,15.8048,15.8441,15.795,15.8048,10900.0
2006-07-11 09:50:00,16.1,16.13,16.06,16.06,15000.0,15.8048,15.8343,15.7656,15.7656,15000.0
2006-07-11 09:55:00,16.05,16.09,16.05,16.07,2200.0,15.7557,15.795,15.7557,15.7754,2200.0
2006-07-11 10:00:00,16.07,16.08,16.03,16.04,4400.0,15.7754,15.7852,15.7361,15.7459,4400.0
2006-07-11 10:05:00,16.04,16.09,16.03,16.03,15400.0,15.7459,15.795,15.7361,15.7361,15400.0
2006-07-11 10:10:00,16.05,16.06,16.02,16.02,13600.0,15.7557,15.7656,15.7263,15.7263,13600.0
2006-07-11 10:15:00,16.02,16.04,16.02,16.02,5600.0,15.7263,15.7459,15.7263,15.7263,5600.0
2006-07-11 10:20:00,16.03,16.1,16.03,16.06,3200.0,15.7361,15.8048,15.7361,15.7656,3200.0
2006-07-11 10:25:00,16.07,16.09,16.04,16.06,5600.0,15.7754,15.795,15.7459,15.7656,5600.0
2006-07-11 10:30:00,16.04,16.05,15.98,16.01,14300.0,15.7459,15.7557,15.687,15.7165,14300.0
2006-07-11 10:35:00,16.01,16.05,15.98,16.03,10700.0,15.7165,15.7557,15.687,15.7361,10700.0
2006-07-11 10:40:00,16.05,16.09,16.05,16.07,5600.0,15.7557,15.795,15.7557,15.7754,5600.0
2006-07-11 10:45:00,16.07,16.07,16.06,16.06,2500.0,15.7754,15.7754,15.7656,15.7656,2500.0
2006-07-11 10:50:00,16.06,16.08,16.01,16.01,4400.0,15.7656,15.7852,15.7165,15.7165,4400.0
2006-07-11 10:55:00,16.0,16.02,15.98,16.01,9800.0,15.7067,15.7263,15.687,15.7165,9800.0
2006-07-11 11:00:00,16.02,16.04,16.02,16.02,7300.0,15.7263,15.7459,15.7263,15.7263,7300.0
2006-07-11 11:05:00,16.02,16.03,16.01,16.03,4800.0,15.7263,15.7361,15.7165,15.7361,4800.0
2006-07-11 11:10:00,16.03,16.03,16.01,16.01,2800.0,15.7361,15.7361,15.7165,15.7165,2800.0
2006-07-11 11:15:00,16.0,16.05,16.0,16.04,5600.0,15.7067,15.7557,15.7067,15.7459,5600.0
2006-07-11 11:20:00,16.04,16.04,16.01,16.03,3500.0,15.7459,15.7459,15.7165,15.7361,3500.0
2006-07-11 11:25:00,16.03,16.03,16.01,16.03,2900.0,15.7361,15.7361,15.7165,15.7361,2900.0
2006-07-11 11:30:00,16.01,16.04,16.01,16.03,2200.0,15.7165,15.7459,15.7165,15.7361,2200.0
2006-07-11 11:35:00,16.03,16.05,16.02,16.02,4600.0,15.7361,15.7557,15.7263,15.7263,4600.0
2006-07-11 11:40:00,16.03,16.03,16.01,16.02,2500.0,15.7361,15.7361,15.7165,15.7263,2500.0
2006-07-11 11:45:00,16.01,16.03,16.0,16.01,8400.0,15.7165,15.7361,15.7067,15.7165,8400.0
2006-07-11 11:50:00,16.01,16.02,16.0,16.01,4900.0,15.7165,15.7263,15.7067,15.7165,4900.0
2006-07-11 11:55:00,16.02,16.02,16.0,16.01,3400.0,15.7263,15.7263,15.7067,15.7165,3400.0
2006-07-11 12:00:00,16.01,16.03,16.01,16.02,2800.0,15.7165,15.7361,15.7165,15.7263,2800.0
2006-07-11 12:05:00,16.01,16.03,16.01,16.03,1300.0,15.7165,15.7361,15.7165,15.7361,1300.0
2006-07-11 12:10:00,16.04,16.09,16.04,16.09,4000.0,15.7459,15.795,15.7459,15.795,4000.0
2006-07-11 12:15:00,16.09,16.1,16.09,16.09,1400.0,15.795,15.8048,15.795,15.795,1400.0
2006-07-11 12:20:00,16.1,16.1,16.09,16.09,5600.0,15.8048,15.8048,15.795,15.795,5600.0
2006-07-11 12:25:00,16.08,16.09,16.07,16.09,2500.0,15.7852,15.795,15.7754,15.795,2500.0
2006-07-11 12:30:00,16.1,16.1,16.09,16.1,1500.0,15.8048,15.8048,15.795,15.8048,1500.0
2006-07-11 12:35:00,16.09,16.1,16.09,16.1,1800.0,15.795,15.8048,15.795,15.8048,1800.0
2006-07-11 12:40:00,16.1,16.1,16.08,16.09,4100.0,15.8048,15.8048,15.7852,15.795,4100.0
2006-07-11 12:45:00,16.08,16.08,16.07,16.08,2300.0,15.7852,15.7852,15.7754,15.7852,2300.0
2006-07-11 12:50:00,16.08,16.1,16.08,16.1,2700.0,15.7852,15.8048,15.7852,15.8048,2700.0
2006-07-11 12:55:00,16.08,16.1,16.08,16.08,2000.0,15.7852,15.8048,15.7852,15.7852,2000.0
2006-07-11 13:00:00,16.08,16.09,16.06,16.06,5600.0,15.7852,15.795,15.7656,15.7656,5600.0
2006-07-11 13:05:00,16.07,16.08,16.03,16.08,22300.0,15.7754,15.7852,15.7361,15.7852,22300.0
2006-07-11 13:10:00,16.07,16.08,16.06,16.06,4000.0,15.7754,15.7852,15.7656,15.7656,4000.0
2006-07-11 13:15:00,16.06,16.07,16.06,16.06,500.0,15.7656,15.7754,15.7656,15.7656,500.0
2006-07-11 13:20:00,16.07,16.07,16.06,16.07,7800.0,15.7754,15.7754,15.7656,15.7754,7800.0
2006-07-11 13:25:00,16.07,16.07,16.07,16.07,2700.0,15.7754,15.7754,15.7754,15.7754,2700.0
2006-07-11 13:30:00,16.07,16.07,16.07,16.07,300.0,15.7754,15.7754,15.7754,15.7754,300.0
2006-07-11 13:35:00,16.08,16.08,16.06,16.06,2800.0,15.7852,15.7852,15.7656,15.7656,2800.0
2006-07-11 13:40:00,16.06,16.08,16.06,16.06,9400.0,15.7656,15.7852,15.7656,15.7656,9400.0
2006-07-11 13:45:00,16.06,16.07,16.06,16.07,8500.0,15.7656,15.7754,15.7656,15.7754,8500.0
2006-07-11 13:50:00,16.1,16.15,16.08,16.15,10300.0,15.8048,15.8539,15.7852,15.8539,10300.0
2006-07-11 13:55:00,16.14,16.17,16.11,16.17,16500.0,15.8441,15.8735,15.8146,15.8735,16500.0
2006-07-11 14:00:00,16.17,16.18,16.16,16.17,2900.0,15.8735,15.8834,15.8637,15.8735,2900.0
2006-07-11 14:05:00,16.18,16.18,16.1,16.18,6400.0,15.8834,15.8834,15.8048,15.8834,6400.0
2006-07-11 14:10:00,16.19,16.22,16.19,16.22,2300.0,15.8932,15.9226,15.8932,15.9226,2300.0
2006-07-11 14:15:00,16.24,16.26,16.16,16.2,17200.0,15.9423,15.9619,15.8637,15.903,17200.0
2006-07-11 14:20:00,16.22,16.25,16.19,16.25,10200.0,15.9226,15.9521,15.8932,15.9521,10200.0
2006-07-11 14:25:00,16.23,16.26,16.23,16.25,5100.0,15.9324,15.9619,15.9324,15.9521,5100.0
2006-07-11 14:30:00,16.25,16.26,16.24,16.25,3500.0,15.9521,15.9619,15.9423,15.9521,3500.0
2006-07-11 14:35:00,16.25,16.25,16.21,16.22,8600.0,15.9521,15.9521,15.9128,15.9226,8600.0
2006-07-11 14:40:00,16.22,16.22,16.18,16.18,7000.0,15.9226,15.9226,15.8834,15.8834,7000.0
2006-07-11 14:45:00,16.18,16.19,16.14,16.14,21300.0,15.8834,15.8932,15.8441,15.8441,21300.0
2006-07-11 14:50:00,16.15,16.16,16.14,16.15,7000.0,15.8539,15.8637,15.8441,15.8539,7000.0
2006-07-11 14:55:00,16.15,16.16,16.13,16.13,4800.0,15.8539,15.8637,15.8343,15.8343,4800.0
2006-07-11 15:00:00,16.14,16.18,16.13,16.16,14300.0,15.8441,15.8834,15.8343,15.8637,14300.0
2006-07-11 15:05:00,16.15,16.17,16.15,16.16,8600.0,15.8539,15.8735,15.8539,15.8637,8600.0
2006-07-11 15:10:00,16.16,16.2,16.15,16.17,11700.0,15.8637,15.903,15.8539,15.8735,11700.0
2006-07-11 15:15:00,16.17,16.19,16.15,16.15,16900.0,15.8735,15.8932,15.8539,15.8539,16900.0
2006-07-11 15:20:00,16.16,16.2,16.15,16.2,15100.0,15.8637,15.903,15.8539,15.903,15100.0
2006-07-11 15:25:00,16.2,16.25,16.2,16.22,9100.0,15.903,15.9521,15.903,15.9226,9100.0
2006-07-11 15:30:00,16.22,16.23,16.21,16.23,8700.0,15.9226,15.9324,15.9128,15.9324,8700.0
2006-07-11 15:35:00,16.22,16.31,16.22,16.31,17300.0,15.9226,16.011,15.9226,16.011,17300.0
2006-07-11 15:40:00,16.31,16.31,16.28,16.28,5300.0,16.011,16.011,15.9815,15.9815,5300.0
2006-07-11 15:45:00,16.28,16.39,16.28,16.39,28600.0,15.9815,16.0895,15.9815,16.0895,28600.0
2006-07-11 15:50:00,16.39,16.39,16.31,16.32,12500.0,16.0895,16.0895,16.011,16.0208,12500.0
2006-07-11 15:55:00,16.32,16.32,16.28,16.28,11200.0,16.0208,16.0208,15.9815,15.9815,11200.0
2006-07-12 09:30:00,16.22,16.27,16.18,16.22,8500.0,15.9226,15.9717,15.8834,15.9226,8500.0
2006-07-12 09:35:00,16.19,16.28,16.19,16.22,3500.0,15.8932,15.9815,15.8932,15.9226,3500.0
2006-07-12 09:40:00,16.23,16.26,16.2,16.26,3000.0,15.9324,15.9619,15.903,15.9619,3000.0
2006-07-12 09:45:00,16.31,16.32,16.27,16.28,2800.0,16.011,16.0208,15.9717,15.9815,2800.0
2006-07-12 09:50:00,16.27,16.27,16.18,16.23,6300.0,15.9717,15.9717,15.8834,15.9324,6300.0
2006-07-12 09:55:00,16.24,16.25,16.2,16.25,4200.0,15.9423,15.9521,15.903,15.9521,4200.0
2006-07-12 10:00:00,16.26,16.26,16.18,16.19,5200.0,15.9619,15.9619,15.8834,15.8932,5200.0
2006-07-12 10:05:00,16.18,16.19,16.13,16.17,2900.0,15.8834,15.8932,15.8343,15.8735,2900.0
2006-07-12 10:10:00,16.21,16.21,16.16,16.18,1500.0,15.9128,15.9128,15.8637,15.8834,1500.0
2006-07-12 10:15:00,16.16,16.21,16.12,16.2,2300.0,15.8637,15.9128,15.8245,15.903,2300.0
2006-07-12 10:20:00,16.19,16.21,16.1,16.1,4800.0,15.8932,15.9128,15.8048,15.8048,4800.0
2006-07-12 10:25:00,16.14,16.16,16.1,16.15,6900.0,15.8441,15.8637,15.8048,15.8539,6900.0
2006-07-12 10:30:00,16.15,16.16,16.09,16.09,9000.0,15.8539,15.8637,15.795,15.795,9000.0
2006-07-12 10:35:00,16.08,16.11,16.07,16.07,1200.0,15.7852,15.8146,15.7754,15.7754,1200.0
2006-07-12 10:40:00,16.08,16.13,16.07,16.13,2300.0,15.7852,15.8343,15.7754,15.8343,2300.0
2006-07-12 10:45:00,16.11,16.11,16.04,16.06,8500.0,15.8146,15.8146,15.7459,15.7656,8500.0
2006-07-12 10:50:00,16.04,16.11,16.04,16.09,10500.0,15.7459,15.8146,15.7459,15.795,10500.0
2006-07-12 10:55:00,16.09,16.09,16.06,16.09,4900.0,15.795,15.795,15.7656,15.795,4900.0
2006-07-12 11:00:00,16.07,16.08,16.06,16.08,1800.0,15.7754,15.7852,15.7656,15.7852,1800.0
2006-07-12 11:05:00,16.08,16.15,16.05,16.15,4800.0,15.7852,15.8539,15.7557,15.8539,4800.0
2006-07-12 11:10:00,16.12,16.14,16.1,16.11,3400.0,15.8245,15.8441,15.8048,15.8146,3400.0
2006-07-12 11:15:00,16.11,16.12,16.1,16.11,5000.0,15.8146,15.8245,15.8048,15.8146,5000.0
2006-07-12 11:20:00,16.11,16.14,16.11,16.11,2300.0,15.8146,15.8441,15.8146,15.8146,2300.0
2006-07-12 11:25:00,16.12,16.15,16.08,16.13,9200.0,15.8245,15.8539,15.7852,15.8343,9200.0
2006-07-12 11:30:00,16.13,16.13,16.06,16.12,15900.0,15.8343,15.8343,15.7656,15.8245,15900.0
2006-07-12 11:35:00,16.12,16.16,16.06,16.09,20300.0,15.8245,15.8637,15.7656,15.795,20300.0
2006-07-12 11:40:00,16.11,16.17,16.09,16.15,5800.0,15.8146,15.8735,15.795,15.8539,5800.0
2006-07-12 11:45:00,16.15,16.16,16.09,16.09,14600.0,15.8539,15.8637,15.795,15.795,14600.0
2006-07-12 11:50:00,16.1,16.18,16.07,16.18,8800.0,15.8048,15.8834,15.7754,15.8834,8800.0
2006-07-12 11:55:00,16.17,16.18,16.13,16.16,4000.0,15.8735,15.8834,15.8343,15.8637,4000.0
2006-07-12 12:00:00,16.15,16.16,16.13,16.15,1200.0,15.8539,15.8637,15.8343,15.8539,1200.0
2006-07-12 12:05:00,16.15,16.15,16.13,16.15,500.0,15.8539,15.8539,15.8343,15.8539,500.0
2006-07-12 12:10:00,16.14,16.15,16.12,16.12,1800.0,15.8441,15.8539,15.8245,15.8245,1800.0
2006-07-12 12:15:00,16.12,16.14,16.06,16.07,3500.0,15.8245,15.8441,15.7656,15.7754,3500.0
2006-07-12 12:20:00,16.06,16.07,16.04,16.07,5400.0,15.7656,15.7754,15.7459,15.7754,5400.0
2006-07-12 12:25:00,16.1,16.13,16.07,16.09,3900.0,15.8048,15.8343,15.7754,15.795,3900.0
2006-07-12 12:30:00,16.07,16.14,16.07,16.14,65900.0,15.7754,15.8441,15.7754,15.8441,65900.0
2006-07-12 12:35:00,16.13,16.13,16.1,16.1,8200.0,15.8343,15.8343,15.8048,15.8048,8200.0
2006-07-12 12:40:00,16.1,16.13,16.09,16.12,3300.0,15.8048,15.8343,15.795,15.8245,3300.0
2006-07-12 12:45:00,16.09,16.1,16.06,16.08,3900.0,15.795,15.8048,15.7656,15.7852,3900.0
2006-07-12 12:50:00,16.1,16.1,16.07,16.08,2000.0,15.8048,15.8048,15.7754,15.7852,2000.0
2006-07-12 12:55:00,16.07,16.07,16.05,16.06,1200.0,15.7754,15.7754,15.7557,15.7656,1200.0
2006-07-12 13:00:00,16.05,16.08,16.05,16.06,23000.0,15.7557,15.7852,15.7557,15.7656,23000.0
2006-07-12 13:05:00,16.06,16.07,16.03,16.03,14000.0,15.7656,15.7754,15.7361,15.7361,14000.0
2006-07-12 13:10:00,16.05,16.05,16.03,16.05,5000.0,15.7557,15.7557,15.7361,15.7557,5000.0
2006-07-12 13:15:00,16.08,16.09,16.06,16.08,2700.0,15.7852,15.795,15.7656,15.7852,2700.0
2006-07-12 13:20:00,16.07,16.07,16.03,16.05,4600.0,15.7754,15.7754,15.7361,15.7557,4600.0
2006-07-12 13:25:00,16.05,16.05,16.02,16.02,4900.0,15.7557,15.7557,15.7263,15.7263,4900.0
2006-07-12 13:30:00,16.02,16.06,16.0,16.06,6800.0,15.7263,15.7656,15.7067,15.7656,6800.0
2006-07-12 13:35:00,16.04,16.06,16.02,16.05,4600.0,15.7459,15.7656,15.7263,15.7557,4600.0
2006-07-12 13:40:00,16.04,16.04,16.03,16.03,2100.0,15.7459,15.7459,15.7361,15.7361,2100.0
2006-07-12 13:45:00,16.04,16.04,16.0,16.0,10500.0,15.7459,15.7459,15.7067,15.7067,10500.0
2006-07-12 13:50:00,16.03,16.03,16.0,16.01,14000.0,15.7361,15.7361,15.7067,15.7165,14000.0
2006-07-12 13:55:00,16.01,16.01,16.0,16.01,4800.0,15.7165,15.7165,15.7067,15.7165,4800.0
2006-07-12 14:00:00,16.01,16.01,16.0,16.0,1400.0,15.7165,15.7165,15.7067,15.7067,1400.0
2006-07-12 14:05:00,16.0,16.0,15.95,15.97,7900.0,15.7067,15.7067,15.6576,15.6772,7900.0
2006-07-12 14:10:00,15.97,15.97,15.95,15.96,6000.0,15.6772,15.6772,15.6576,15.6674,6000.0
2006-07-12 14:15:00,15.97,16.02,15.97,16.02,6400.0,15.6772,15.7263,15.6772,15.7263,6400.0
2006-07-12 14:20:00,16.0,16.0,15.97,15.99,8400.0,15.7067,15.7067,15.6772,15.6968,8400.0
2006-07-12 14:25:00,15.98,15.99,15.97,15.97,1400.0,15.687,15.6968,15.6772,15.6772,1400.0
2006-07-12 14:30:00,15.98,15.98,15.9,15.94,8100.0,15.687,15.687,15.6085,15.6478,8100.0
2006-07-12 14:35:00,15.93,15.96,15.93,15.96,5000.0,15.6379,15.6674,15.6379,15.6674,5000.0
2006-07-12 14:40:00,15.96,15.99,15.93,15.93,5600.0,15.6674,15.6968,15.6379,15.6379,5600.0
2006-07-12 14:45:00,15.93,15.94,15.9,15.9,7600.0,15.6379,15.6478,15.6085,15.6085,7600.0
2006-07-12 14:50:00,15.92,15.92,15.89,15.91,13500.0,15.6281,15.6281,15.5987,15.6183,13500.0
2006-07-12 14:55:00,15.9,15.94,15.9,15.94,13500.0,15.6085,15.6478,15.6085,15.6478,13500.0
2006-07-12 15:00:00,15.96,15.99,15.93,15.93,4300.0,15.6674,15.6968,15.6379,15.6379,4300.0
2006-07-12 15:05:00,15.94,15.95,15.9,15.94,17800.0,15.6478,15.6576,15.6085,15.6478,17800.0
2006-07-12 15:10:00,15.94,15.96,15.89,15.89,21000.0,15.6478,15.6674,15.5987,15.5987,21000.0
2006-07-12 15:15:00,15.89,15.95,15.88,15.9,21300.0,15.5987,15.6576,15.5889,15.6085,21300.0
2006-07-12 15:20:00,15.9,15.95,15.9,15.94,3800.0,15.6085,15.6576,15.6085,15.6478,3800.0
2006-07-12 15:25:00,15.95,16.04,15.95,16.0,5000.0,15.6576,15.7459,15.6576,15.7067,5000.0
2006-07-12 15:30:00,16.0,16.01,15.98,15.98,2800.0,15.7067,15.7165,15.687,15.687,2800.0
2006-07-12 15:35:00,15.98,16.0,15.97,16.0,4600.0,15.687,15.7067,15.6772,15.7067,4600.0
2006-07-12 15:40:00,15.99,16.02,15.97,16.02,7500.0,15.6968,15.7263,15.6772,15.7263,7500.0
2006-07-12 15:45:00,16.02,16.02,15.98,15.99,7700.0,15.7263,15.7263,15.687,15.6968,7700.0
2006-07-12 15:50:00,15.99,15.99,15.96,15.98,11200.0,15.6968,15.6968,15.6674,15.687,11200.0
2006-07-12 15:55:00,15.97,15.98,15.95,15.97,16100.0,15.6772,15.687,15.6576,15.6772,16100.0
2006-07-13 09:30:00,15.85,15.85,15.6,15.6,19400.0,15.5594,15.5594,15.314,15.314,19400.0
2006-07-13 09:35:00,15.66,15.66,15.55,15.57,18900.0,15.3729,15.3729,15.2649,15.2845,18900.0
2006-07-13 09:40:00,15.57,15.63,15.42,15.44,18500.0,15.2845,15.3434,15.1373,15.1569,18500.0
2006-07-13 09:45:00,15.43,15.5,15.36,15.45,16900.0,15.1471,15.2158,15.0784,15.1667,16900.0
2006-07-13 09:50:00,15.39,15.46,15.38,15.43,14000.0,15.1078,15.1766,15.098,15.1471,14000.0
2006-07-13 09:55:00,15.51,15.51,15.41,15.43,13700.0,15.2256,15.2256,15.1275,15.1471,13700.0
2006-07-13 10:00:00,15.42,15.44,15.38,15.42,8800.0,15.1373,15.1569,15.098,15.1373,8800.0
2006-07-13 10:05:00,15.4,15.44,15.39,15.44,13600.0,15.1177,15.1569,15.1078,15.1569,13600.0
2006-07-13 10:10:00,15.44,15.44,15.39,15.39,3800.0,15.1569,15.1569,15.1078,15.1078,3800.0
2006-07-13 10:15:00,15.4,15.46,15.4,15.42,10500.0,15.1177,15.1766,15.1177,15.1373,10500.0
2006-07-13 10:20:00,15.42,15.42,15.28,15.3,15900.0,15.1373,15.1373,14.9999,15.0195,15900.0
2006-07-13 10:25:00,15.33,15.4,15.33,15.39,5700.0,15.0489,15.1177,15.0489,15.1078,5700.0
2006-07-13 10:30:00,15.42,15.57,15.42,15.52,15400.0,15.1373,15.2845,15.1373,15.2355,15400.0
2006-07-13 10:35:00,15.53,15.55,15.52,15.53,4200.0,15.2453,15.2649,15.2355,15.2453,4200.0
2006-07-13 10:40:00,15.54,15.6,15.54,15.55,7600.0,15.2551,15.314,15.2551,15.2649,7600.0
2006-07-13 10:45:00,15.55,15.55,15.47,15.51,7700.0,15.2649,15.2649,15.1864,15.2256,7700.0
2006-07-13 10:50:00,15.5,15.55,15.48,15.52,20300.0,15.2158,15.2649,15.1962,15.2355,20300.0
2006-07-13 10:55:00,15.53,15.58,15.52,15.55,12700.0,15.2453,15.2944,15.2355,15.2649,12700.0
2006-07-13 11:00:00,15.57,15.58,15.54,15.57,5100.0,15.2845,15.2944,15.2551,15.2845,5100.0
2006-07-13 11:05:00,15.58,15.59,15.57,15.57,13000.0,15.2944,15.3042,15.2845,15.2845,13000.0
2006-07-13 11:10:00,15.58,15.58,15.52,15.53,5800.0,15.2944,15.2944,15.2355,15.2453,5800.0
2006-07-13 11:15:00,15.54,15.58,15.54,15.56,12200.0,15.2551,15.2944,15.2551,15.2747,12200.0
2006-07-13 11:20:00,15.56,15.57,15.56,15.57,6800.0,15.2747,15.2845,15.2747,15.2845,6800.0
2006-07-13 11:25:00,15.57,15.62,15.57,15.6,14700.0,15.2845,15.3336,15.2845,15.314,14700.0
2006-07-13 11:30:00,15.6,15.6,15.52,15.54,4900.0,15.314,15.314,15.2355,15.2551,4900.0
2006-07-13 11:35:00,15.53,15.56,15.53,15.54,5500.0,15.2453,15.2747,15.2453,15.2551,5500.0
2006-07-13 11:40:00,15.55,15.56,15.5,15.5,4200.0,15.2649,15.2747,15.2158,15.2158,4200.0
2006-07-13 11:45:00,15.5,15.5,15.45,15.46,5200.0,15.2158,15.2158,15.1667,15.1766,5200.0
2006-07-13 11:50:00,15.48,15.59,15.46,15.55,13300.0,15.1962,15.3042,15.1766,15.2649,13300.0
2006-07-13 11:55:00,15.54,15.58,15.52,15.56,5500.0,15.2551,15.2944,15.2355,15.2747,5500.0
2006-07-13 12:00:00,15.55,15.56,15.52,15.54,7200.0,15.2649,15.2747,15.2355,15.2551,7200.0
2006-07-13 12:05:00,15.55,15.56,15.49,15.56,8300.0,15.2649,15.2747,15.206,15.2747,8300.0
2006-07-13 12:10:00,15.58,15.61,15.58,15.6,6200.0,15.2944,15.3238,15.2944,15.314,6200.0
2006-07-13 12:15:00,15.6,15.69,15.6,15.66,7700.0,15.314,15.4023,15.314,15.3729,7700.0
2006-07-13 12:20:00,15.65,15.67,15.63,15.63,4900.0,15.3631,15.3827,15.3434,15.3434,4900.0
2006-07-13 12:25:00,15.6,15.63,15.59,15.63,5800.0,15.314,15.3434,15.3042,15.3434,5800.0
2006-07-13 12:30:00,15.62,15.63,15.61,15.62,4700.0,15.3336,15.3434,15.3238,15.3336,4700.0
2006-07-13 12:35:00,15.63,15.63,15.6,15.61,6900.0,15.3434,15.3434,15.314,15.3238,6900.0
2006-07-13 12:40:00,15.62,15.65,15.62,15.63,6500.0,15.3336,15.3631,15.3336,15.3434,6500.0
2006-07-13 12:45:00,15.64,15.65,15.61,15.61,5100.0,15.3533,15.3631,15.3238,15.3238,5100.0
2006-07-13 12:50:00,15.61,15.61,15.57,15.58,3200.0,15.3238,15.3238,15.2845,15.2944,3200.0
2006-07-13 12:55:00,15.57,15.57,15.54,15.57,5400.0,15.2845,15.2845,15.2551,15.2845,5400.0
2006-07-13 13:00:00,15.57,15.6,15.53,15.55,13200.0,15.2845,15.314,15.2453,15.2649,13200.0
2006-07-13 13:05:00,15.53,15.57,15.52,15.57,9300.0,15.2453,15.2845,15.2355,15.2845,9300.0
2006-07-13 13:10:00,15.57,15.57,15.54,15.54,5300.0,15.2845,15.2845,15.2551,15.2551,5300.0
2006-07-13 13:15:00,15.56,15.56,15.55,15.55,300.0,15.2747,15.2747,15.2649,15.2649,300.0
2006-07-13 13:20:00,15.55,15.57,15.54,15.55,88600.0,15.2649,15.2845,15.2551,15.2649,88600.0
2006-07-13 13:25:00,15.55,15.63,15.55,15.6,330100.0,15.2649,15.3434,15.2649,15.314,330100.0
2006-07-13 13:30:00,15.6,15.6,15.55,15.59,6400.0,15.314,15.314,15.2649,15.3042,6400.0
2006-07-13 13:35:00,15.6,15.6,15.55,15.55,7000.0,15.314,15.314,15.2649,15.2649,7000.0
2006-07-13 13:40:00,15.55,15.57,15.55,15.56,2700.0,15.2649,15.2845,15.2649,15.2747,2700.0
2006-07-13 13:45:00,15.55,15.59,15.55,15.55,21100.0,15.2649,15.3042,15.2649,15.2649,21100.0
2006-07-13 13:50:00,15.55,15.6,15.53,15.55,12700.0,15.2649,15.314,15.2453,15.2649,12700.0
2006-07-13 13:55:00,15.55,15.56,15.49,15.52,33300.0,15.2649,15.2747,15.206,15.2355,33300.0
2006-07-13 14:00:00,15.52,15.54,15.52,15.54,12200.0,15.2355,15.2551,15.2355,15.2551,12200.0
2006-07-13 14:05:00,15.55,15.56,15.53,15.53,11600.0,15.2649,15.2747,15.2453,15.2453,11600.0
2006-07-13 14:10:00,15.53,15.54,15.52,15.54,11700.0,15.2453,15.2551,15.2355,15.2551,11700.0
2006-07-13 14:15:00,15.55,15.55,15.51,15.53,171200.0,15.2649,15.2649,15.2256,15.2453,171200.0
2006-07-13 14:20:00,15.53,15.56,15.52,15.52,7000.0,15.2453,15.2747,15.2355,15.2355,7000.0
2006-07-13 14:25:00,15.52,15.52,15.48,15.51,12400.0,15.2355,15.2355,15.1962,15.2256,12400.0
2006-07-13 14:30:00,15.5,15.5,15.47,15.48,10800.0,15.2158,15.2158,15.1864,15.1962,10800.0
2006-07-13 14:35:00,15.48,15.48,15.45,15.46,10500.0,15.1962,15.1962,15.1667,15.1766,10500.0
2006-07-13 14:40:00,15.47,15.47,15.44,15.45,14800.0,15.1864,15.1864,15.1569,15.1667,14800.0
2006-07-13 14:45:00,15.44,15.44,15.39,15.39,9200.0,15.1569,15.1569,15.1078,15.1078,9200.0
2006-07-13 14:50:00,15.39,15.39,15.33,15.37,13300.0,15.1078,15.1078,15.0489,15.0882,13300.0
2006-07-13 14:55:00,15.37,15.4,15.37,15.39,9700.0,15.0882,15.1177,15.0882,15.1078,9700.0
2006-07-13 15:00:00,15.39,15.4,15.35,15.36,17300.0,15.1078,15.1177,15.0686,15.0784,17300.0
2006-07-13 15:05:00,15.35,15.43,15.31,15.42,37100.0,15.0686,15.1471,15.0293,15.1373,37100.0
2006-07-13 15:10:00,15.43,15.46,15.42,15.42,8400.0,15.1471,15.1766,15.1373,15.1373,8400.0
2006-07-13 15:15:00,15.42,15.47,15.4,15.41,23300.0,15.1373,15.1864,15.1177,15.1275,23300.0
2006-07-13 15:20:00,15.41,15.48,15.41,15.42,13900.0,15.1275,15.1962,15.1275,15.1373,13900.0
2006-07-13 15:25:00,15.43,15.48,15.43,15.44,6200.0,15.1471,15.1962,15.1471,15.1569,6200.0
2006-07-13 15:30:00,15.46,15.52,15.44,15.51,176200.0,15.1766,15.2355,15.1569,15.2256,176200.0
2006-07-13 15:35:00,15.55,15.55,15.42,15.45,15900.0,15.2649,15.2649,15.1373,15.1667,15900.0
2006-07-13 15:40:00,15.45,15.48,15.42,15.48,9200.0,15.1667,15.1962,15.1373,15.1962,9200.0
2006-07-13 15:45:00,15.48,15.49,15.43,15.47,23400.0,15.1962,15.206,15.1471,15.1864,23400.0
2006-07-13 15:50:00,15.47,15.51,15.45,15.49,21600.0,15.1864,15.2256,15.1667,15.206,21600.0
2006-07-13 15:55:00,15.47,15.48,15.41,15.46,1005800.0,15.1864,15.1962,15.1275,15.1766,1005800.0
2006-07-14 09:30:00,15.37,15.55,15.36,15.53,17000.0,15.0882,15.2649,15.0784,15.2453,17000.0
2006-07-14 09:35:00,15.45,15.46,15.4,15.42,5300.0,15.1667,15.1766,15.1177,15.1373,5300.0
2006-07-14 09:40:00,15.43,15.45,15.4,15.45,4100.0,15.1471,15.1667,15.1177,15.1667,4100.0
2006-07-14 09:45:00,15.42,15.47,15.35,15.35,23000.0,15.1373,15.1864,15.0686,15.0686,23000.0
2006-07-14 09:50:00,15.35,15.43,15.33,15.38,11200.0,15.0686,15.1471,15.0489,15.098,11200.0
2006-07-14 09:55:00,15.39,15.43,15.38,15.41,7500.0,15.1078,15.1471,15.098,15.1275,7500.0
2006-07-14 10:00:00,15.42,15.5,15.38,15.44,27400.0,15.1373,15.2158,15.098,15.1569,27400.0
2006-07-14 10:05:00,15.44,15.44,15.38,15.38,12400.0,15.1569,15.1569,15.098,15.098,12400.0
2006-07-14 10:10:00,15.38,15.45,15.38,15.39,7600.0,15.098,15.1667,15.098,15.1078,7600.0
2006-07-14 10:15:00,15.39,15.42,15.38,15.38,9200.0,15.1078,15.1373,15.098,15.098,9200.0
2006-07-14 10:20:00,15.38,15.42,15.36,15.42,7100.0,15.098,15.1373,15.0784,15.1373,7100.0
2006-07-14 10:25:00,15.43,15.43,15.35,15.38,9700.0,15.1471,15.1471,15.0686,15.098,9700.0
2006-07-14 10:30:00,15.38,15.45,15.38,15.41,12100.0,15.098,15.1667,15.098,15.1275,12100.0
2006-07-14 10:35:00,15.41,15.43,15.36,15.4,34800.0,15.1275,15.1471,15.0784,15.1177,34800.0
2006-07-14 10:40:00,15.39,15.43,15.37,15.43,19900.0,15.1078,15.1471,15.0882,15.1471,19900.0
2006-07-14 10:45:00,15.4,15.41,15.38,15.4,12100.0,15.1177,15.1275,15.098,15.1177,12100.0
2006-07-14 10:50:00,15.38,15.38,15.35,15.37,6600.0,15.098,15.098,15.0686,15.0882,6600.0
2006-07-14 10:55:00,15.35,15.35,15.32,15.33,12500.0,15.0686,15.0686,15.0391,15.0489,12500.0
2006-07-14 11:00:00,15.33,15.33,15.24,15.25,11000.0,15.0489,15.0489,14.9606,14.9704,11000.0
2006-07-14 11:05:00,15.25,15.31,15.24,15.3,11600.0,14.9704,15.0293,14.9606,15.0195,11600.0
2006-07-14 11:10:00,15.27,15.3,15.25,15.25,1800.0,14.99,15.0195,14.9704,14.9704,1800.0
2006-07-14 11:15:00,15.25,15.26,15.22,15.25,15500.0,14.9704,14.9802,14.941,14.9704,15500.0
2006-07-14 11:20:00,15.25,15.26,15.2,15.26,9800.0,14.9704,14.9802,14.9213,14.9802,9800.0
2006-07-14 11:25:00,15.25,15.25,15.05,15.15,19000.0,14.9704,14.9704,14.7741,14.8722,19000.0
2006-07-14 11:30:00,15.18,15.21,15.1,15.13,10100.0,14.9017,14.9311,14.8232,14.8526,10100.0
2006-07-14 11:35:00,15.12,15.23,15.1,15.17,9900.0,14.8428,14.9508,14.8232,14.8919,9900.0
2006-07-14 11:40:00,15.18,15.23,15.17,15.21,11000.0,14.9017,14.9508,14.8919,14.9311,11000.0
2006-07-14 11:45:00,15.2,15.2,15.12,15.15,23100.0,14.9213,14.9213,14.8428,14.8722,23100.0
2006-07-14 11:50:00,15.16,15.18,15.12,15.18,5900.0,14.8821,14.9017,14.8428,14.9017,5900.0
2006-07-14 11:55:00,15.16,15.23,15.16,15.23,6900.0,14.8821,14.9508,14.8821,14.9508,6900.0
2006-07-14 12:00:00,15.23,15.27,15.19,15.19,5600.0,14.9508,14.99,14.9115,14.9115,5600.0
2006-07-14 12:05:00,15.2,15.25,15.18,15.19,7000.0,14.9213,14.9704,14.9017,14.9115,7000.0
2006-07-14 12:10:00,15.17,15.18,15.13,15.18,8400.0,14.8919,14.9017,14.8526,14.9017,8400.0
2006-07-14 12:15:00,15.16,15.2,15.15,15.2,2500.0,14.8821,14.9213,14.8722,14.9213,2500.0
2006-07-14 12:20:00,15.18,15.2,15.15,15.15,3000.0,14.9017,14.9213,14.8722,14.8722,3000.0
2006-07-14 12:25:00,15.15,15.18,15.12,15.18,6400.0,14.8722,14.9017,14.8428,14.9017,6400.0
2006-07-14 12:30:00,15.16,15.16,15.1,15.11,11000.0,14.8821,14.8821,14.8232,14.833,11000.0
2006-07-14 12:35:00,15.11,15.15,15.11,15.15,1100.0,14.833,14.8722,14.833,14.8722,1100.0
2006-07-14 12:40:00,15.15,15.19,15.13,15.18,5200.0,14.8722,14.9115,14.8526,14.9017,5200.0
2006-07-14 12:45:00,15.19,15.22,15.19,15.22,9300.0,14.9115,14.941,14.9115,14.941,9300.0
2006-07-14 12:50:00,15.22,15.24,15.19,15.2,5200.0,14.941,14.9606,14.9115,14.9213,5200.0
2006-07-14 12:55:00,15.19,15.2,15.19,15.2,1500.0,14.9115,14.9213,14.9115,14.9213,1500.0
2006-07-14 13:00:00,15.2,15.23,15.2,15.23,490400.0,14.9213,14.9508,14.9213,14.9508,490400.0
2006-07-14 13:05:00,15.23,15.26,15.23,15.24,11400.0,14.9508,14.9802,14.9508,14.9606,11400.0
2006-07-14 13:10:00,15.24,15.25,15.24,15.24,4800.0,14.9606,14.9704,14.9606,14.9606,4800.0
2006-07-14 13:15:00,15.24,15.26,15.24,15.26,3800.0,14.9606,14.9802,14.9606,14.9802,3800.0
2006-07-14 13:20:00,15.25,15.29,15.23,15.29,4500.0,14.9704,15.0097,14.9508,15.0097,4500.0
2006-07-14 13:25:00,15.27,15.29,15.26,15.28,2600.0,14.99,15.0097,14.9802,14.9999,2600.0
2006-07-14 13:30:00,15.26,15.27,15.25,15.26,1600.0,14.9802,14.99,14.9704,14.9802,1600.0
2006-07-14 13:35:00,15.27,15.33,15.27,15.32,3200.0,14.99,15.0489,14.99,15.0391,3200.0
2006-07-14 13:40:00,15.32,15.32,15.27,15.28,4600.0,15.0391,15.0391,14.99,14.9999,4600.0
2006-07-14 13:45:00,15.28,15.29,15.27,15.27,2100.0,14.9999,15.0097,14.99,14.99,2100.0
2006-07-14 13:50:00,15.28,15.3,15.27,15.3,2000.0,14.9999,15.0195,14.99,15.0195,2000.0
2006-07-14 13:55:00,15.3,15.33,15.27,15.27,3400.0,15.0195,15.0489,14.99,14.99,3400.0
2006-07-14 14:00:00,15.27,15.27,15.23,15.23,7500.0,14.99,14.99,14.9508,14.9508,7500.0
2006-07-14 14:05:00,15.24,15.27,15.24,15.25,4800.0,14.9606,14.99,14.9606,14.9704,4800.0
2006-07-14 14:10:00,15.25,15.26,15.24,15.24,2300.0,14.9704,14.9802,14.9606,14.9606,2300.0
2006-07-14 14:15:00,15.24,15.28,15.23,15.25,5100.0,14.9606,14.9999,14.9508,14.9704,5100.0
2006-07-14 14:20:00,15.26,15.26,15.22,15.23,4200.0,14.9802,14.9802,14.941,14.9508,4200.0
2006-07-14 14:25:00,15.22,15.22,15.2,15.2,4900.0,14.941,14.941,14.9213,14.9213,4900.0
2006-07-14 14:30:00,15.21,15.24,15.2,15.24,9300.0,14.9311,14.9606,14.9213,14.9606,9300.0
2006-07-14 14:35:00,15.24,15.27,15.23,15.24,7700.0,14.9606,14.99,14.9508,14.9606,7700.0
2006-07-14 14:40:00,15.24,15.24,15.18,15.21,8100.0,14.9606,14.9606,14.9017,14.9311,8100.0
2006-07-14 14:45:00,15.22,15.27,15.22,15.25,6300.0,14.941,14.99,14.941,14.9704,6300.0
2006-07-14 14:50:00,15.26,15.34,15.25,15.33,254200.0,14.9802,15.0588,14.9704,15.0489,254200.0
2006-07-14 14:55:00,15.31,15.31,15.25,15.28,6200.0,15.0293,15.0293,14.9704,14.9999,6200.0
2006-07-14 15:00:00,15.28,15.33,15.28,15.31,5400.0,14.9999,15.0489,14.9999,15.0293,5400.0
2006-07-14 15:05:00,15.3,15.34,15.26,15.32,26300.0,15.0195,15.0588,14.9802,15.0391,26300.0
2006-07-14 15:10:00,15.35,15.35,15.29,15.33,3500.0,15.0686,15.0686,15.0097,15.0489,3500.0
2006-07-14 15:15:00,15.33,15.33,15.27,15.32,7400.0,15.0489,15.0489,14.99,15.0391,7400.0
2006-07-14 15:20:00,15.32,15.33,15.25,15.25,5700.0,15.0391,15.0489,14.9704,14.9704,5700.0
2006-07-14 15:25:00,15.25,15.27,15.2,15.27,8500.0,14.9704,14.99,14.9213,14.99,8500.0
2006-07-14 15:30:00,15.27,15.31,15.27,15.28,4900.0,14.99,15.0293,14.99,14.9999,4900.0
2006-07-14 15:35:00,15.28,15.3,15.23,15.29,13500.0,14.9999,15.0195,14.9508,15.0097,13500.0
2006-07-14 15:40:00,15.28,15.34,15.28,15.32,16800.0,14.9999,15.0588,14.9999,15.0391,16800.0
2006-07-14 15:45:00,15.33,15.39,15.32,15.38,10100.0,15.0489,15.1078,15.0391,15.098,10100.0
2006-07-14 15:50:00,15.38,15.41,15.36,15.36,15600.0,15.098,15.1275,15.0784,15.0784,15600.0
2006-07-14 15:55:00,15.37,15.37,15.26,15.27,45900.0,15.0882,15.0882,14.9802,14.99,45900.0
2006-07-17 09:30:00,15.23,15.23,15.12,15.12,5100.0,14.9508,14.9508,14.8428,14.8428,5100.0
2006-07-17 09:35:00,15.17,15.34,15.17,15.3,8800.0,14.8919,15.0588,14.8919,15.0195,8800.0
2006-07-17 09:40:00,15.29,15.34,15.29,15.34,9800.0,15.0097,15.0588,15.0097,15.0588,9800.0
2006-07-17 09:45:00,15.33,15.35,15.22,15.22,7900.0,15.0489,15.0686,14.941,14.941,7900.0
2006-07-17 09:50:00,15.21,15.24,15.17,15.17,9200.0,14.9311,14.9606,14.8919,14.8919,9200.0
2006-07-17 09:55:00,15.2,15.22,15.16,15.16,10100.0,14.9213,14.941,14.8821,14.8821,10100.0
2006-07-17 10:00:00,15.16,15.17,15.11,15.11,1300.0,14.8821,14.8919,14.833,14.833,1300.0
2006-07-17 10:05:00,15.11,15.15,15.08,15.08,3900.0,14.833,14.8722,14.8035,14.8035,3900.0
2006-07-17 10:10:00,15.08,15.08,15.02,15.04,8100.0,14.8035,14.8035,14.7446,14.7643,8100.0
2006-07-17 10:15:00,15.07,15.07,15.02,15.07,9400.0,14.7937,14.7937,14.7446,14.7937,9400.0
2006-07-17 10:20:00,15.07,15.13,15.05,15.06,11000.0,14.7937,14.8526,14.7741,14.7839,11000.0
2006-07-17 10:25:00,15.05,15.06,15.01,15.02,14800.0,14.7741,14.7839,14.7348,14.7446,14800.0
2006-07-17 10:30:00,15.04,15.04,15.0,15.02,15800.0,14.7643,14.7643,14.725,14.7446,15800.0
2006-07-17 10:35:00,15.02,15.03,15.0,15.02,13100.0,14.7446,14.7544,14.725,14.7446,13100.0
2006-07-17 10:40:00,15.01,15.05,15.0,15.03,8900.0,14.7348,14.7741,14.725,14.7544,8900.0
2006-07-17 10:45:00,15.04,15.12,15.03,15.03,6000.0,14.7643,14.8428,14.7544,14.7544,6000.0
2006-07-17 10:50:00,15.02,15.03,15.01,15.03,7200.0,14.7446,14.7544,14.7348,14.7544,7200.0
2006-07-17 10:55:00,15.08,15.14,15.06,15.13,7300.0,14.8035,14.8624,14.7839,14.8526,7300.0
2006-07-17 11:00:00,15.13,15.14,15.11,15.11,2000.0,14.8526,14.8624,14.833,14.833,2000.0
2006-07-17 11:05:00,15.11,15.11,15.07,15.08,2400.0,14.833,14.833,14.7937,14.8035,2400.0
2006-07-17 11:10:00,15.08,15.09,15.02,15.04,12900.0,14.8035,14.8133,14.7446,14.7643,12900.0
2006-07-17 11:15:00,15.06,15.06,15.0,15.0,19600.0,14.7839,14.7839,14.725,14.725,19600.0
2006-07-17 11:20:00,15.0,15.0,14.92,14.97,41600.0,14.725,14.725,14.6465,14.6955,41600.0
2006-07-17 11:25:00,14.97,14.99,14.94,14.98,13700.0,14.6955,14.7152,14.6661,14.7054,13700.0
2006-07-17 11:30:00,14.99,15.0,14.95,14.97,4700.0,14.7152,14.725,14.6759,14.6955,4700.0
2006-07-17 11:35:00,14.95,14.95,14.89,14.91,26600.0,14.6759,14.6759,14.617,14.6366,26600.0
2006-07-17 11:40:00,14.9,15.03,14.9,15.03,160000.0,14.6268,14.7544,14.6268,14.7544,160000.0
2006-07-17 11:45:00,15.04,15.12,15.04,15.06,16800.0,14.7643,14.8428,14.7643,14.7839,16800.0
2006-07-17 11:50:00,15.06,15.07,15.03,15.07,4400.0,14.7839,14.7937,14.7544,14.7937,4400.0
2006-07-17 11:55:00,15.06,15.08,15.03,15.08,5900.0,14.7839,14.8035,14.7544,14.8035,5900.0
2006-07-17 12:00:00,15.06,15.08,15.06,15.06,1400.0,14.7839,14.8035,14.7839,14.7839,1400.0
2006-07-17 12:05:00,15.05,15.05,15.04,15.05,900.0,14.7741,14.7741,14.7643,14.7741,900.0
2006-07-17 12:10:00,15.03,15.03,14.98,14.98,3300.0,14.7544,14.7544,14.7054,14.7054,3300.0
2006-07-17 12:15:00,14.98,15.06,14.98,15.01,21200.0,14.7054,14.7839,14.7054,14.7348,21200.0
2006-07-17 12:20:00,15.0,15.0,14.98,14.98,2100.0,14.725,14.725,14.7054,14.7054,2100.0
2006-07-17 12:25:00,14.97,14.97,14.95,14.97,2400.0,14.6955,14.6955,14.6759,14.6955,2400.0
2006-07-17 12:30:00,14.99,15.0,14.98,14.99,6800.0,14.7152,14.725,14.7054,14.7152,6800.0
2006-07-17 12:35:00,14.99,14.99,14.97,14.98,2000.0,14.7152,14.7152,14.6955,14.7054,2000.0
2006-07-17 12:40:00,14.99,14.99,14.98,14.98,4700.0,14.7152,14.7152,14.7054,14.7054,4700.0
2006-07-17 12:45:00,14.99,14.99,14.92,14.92,3300.0,14.7152,14.7152,14.6465,14.6465,3300.0
2006-07-17 12:50:00,14.93,14.93,14.92,14.92,800.0,14.6563,14.6563,14.6465,14.6465,800.0
2006-07-17 12:55:00,14.91,14.92,14.9,14.9,5900.0,14.6366,14.6465,14.6268,14.6268,5900.0
2006-07-17 13:00:00,14.9,14.92,14.9,14.9,5900.0,14.6268,14.6465,14.6268,14.6268,5900.0
2006-07-17 13:05:00,14.9,14.91,14.9,14.91,1800.0,14.6268,14.6366,14.6268,14.6366,1800.0
2006-07-17 13:10:00,14.92,14.97,14.92,14.97,3100.0,14.6465,14.6955,14.6465,14.6955,3100.0
2006-07-17 13:15:00,14.95,14.95,14.9,14.95,5200.0,14.6759,14.6759,14.6268,14.6759,5200.0
2006-07-17 13:20:00,14.98,14.98,14.95,14.95,3400.0,14.7054,14.7054,14.6759,14.6759,3400.0
2006-07-17 13:25:00,14.98,15.0,14.98,14.98,4500.0,14.7054,14.725,14.7054,14.7054,4500.0
2006-07-17 13:30:00,14.98,14.98,14.96,14.98,4100.0,14.7054,14.7054,14.6857,14.7054,4100.0
2006-07-17 13:35:00,14.98,14.98,14.96,14.96,1200.0,14.7054,14.7054,14.6857,14.6857,1200.0
2006-07-17 13:40:00,14.96,14.99,14.95,14.98,34000.0,14.6857,14.7152,14.6759,14.7054,34000.0
2006-07-17 13:45:00,14.98,14.99,14.97,14.97,5800.0,14.7054,14.7152,14.6955,14.6955,5800.0
2006-07-17 13:50:00,14.99,14.99,14.96,14.96,5100.0,14.7152,14.7152,14.6857,14.6857,5100.0
2006-07-17 13:55:00,14.97,14.98,14.97,14.97,4900.0,14.6955,14.7054,14.6955,14.6955,4900.0
2006-07-17 14:00:00,14.98,15.05,14.98,15.01,182300.0,14.7054,14.7741,14.7054,14.7348,182300.0
2006-07-17 14:05:00,15.02,15.02,15.0,15.01,7900.0,14.7446,14.7446,14.725,14.7348,7900.0
2006-07-17 14:10:00,15.04,15.04,15.0,15.01,6200.0,14.7643,14.7643,14.725,14.7348,6200.0
2006-07-17 14:15:00,15.02,15.04,15.02,15.04,6900.0,14.7446,14.7643,14.7446,14.7643,6900.0
2006-07-17 14:20:00,15.03,15.04,15.0,15.01,10900.0,14.7544,14.7643,14.725,14.7348,10900.0
2006-07-17 14:25:00,15.02,15.03,15.01,15.03,3200.0,14.7446,14.7544,14.7348,14.7544,3200.0
2006-07-17 14:30:00,15.02,15.03,15.0,15.0,3300.0,14.7446,14.7544,14.725,14.725,3300.0
2006-07-17 14:35:00,15.0,15.01,15.0,15.0,8300.0,14.725,14.7348,14.725,14.725,8300.0
2006-07-17 14:40:00,15.01,15.01,14.91,14.95,37200.0,14.7348,14.7348,14.6366,14.6759,37200.0
2006-07-17 14:45:00,14.95,14.97,14.95,14.96,6800.0,14.6759,14.6955,14.6759,14.6857,6800.0
2006-07-17 14:50:00,14.96,14.96,14.95,14.95,2900.0,14.6857,14.6857,14.6759,14.6759,2900.0
2006-07-17 14:55:00,14.95,14.95,14.95,14.95,13400.0,14.6759,14.6759,14.6759,14.6759,13400.0
2006-07-17 15:00:00,14.95,14.98,14.95,14.98,29100.0,14.6759,14.7054,14.6759,14.7054,29100.0
2006-07-17 15:05:00,14.98,14.99,14.95,14.95,24400.0,14.7054,14.7152,14.6759,14.6759,24400.0
2006-07-17 15:10:00,14.95,14.99,14.95,14.97,10300.0,14.6759,14.7152,14.6759,14.6955,10300.0
2006-07-17 15:15:00,14.97,14.98,14.96,14.97,8100.0,14.6955,14.7054,14.6857,14.6955,8100.0
2006-07-17 15:20:00,14.97,14.97,14.93,14.94,25300.0,14.6955,14.6955,14.6563,14.6661,25300.0
2006-07-17 15:25:00,14.94,14.98,14.94,14.98,7500.0,14.6661,14.7054,14.6661,14.7054,7500.0
2006-07-17 15:30:00,14.98,15.01,14.98,15.01,10400.0,14.7054,14.7348,14.7054,14.7348,10400.0
2006-07-17 15:35:00,15.01,15.06,15.0,15.03,18600.0,14.7348,14.7839,14.725,14.7544,18600.0
2006-07-17 15:40:00,15.04,15.1,15.04,15.08,8000.0,14.7643,14.8232,14.7643,14.8035,8000.0
2006-07-17 15:45:00,15.07,15.08,15.0,15.0,20600.0,14.7937,14.8035,14.725,14.725,20600.0
2006-07-17 15:50:00,15.0,15.04,14.95,15.02,21000.0,14.725,14.7643,14.6759,14.7446,21000.0
2006-07-17 15:55:00,15.02,15.03,14.98,15.0,19100.0,14.7446,14.7544,14.7054,14.725,19100.0
2006-07-18 09:30:00,15.13,15.13,15.01,15.08,12900.0,14.8526,14.8526,14.7348,14.8035,12900.0
2006-07-18 09:35:00,15.09,15.1,15.01,15.06,13000.0,14.8133,14.8232,14.7348,14.7839,13000.0
2006-07-18 09:40:00,15.07,15.1,15.02,15.03,4100.0,14.7937,14.8232,14.7446,14.7544,4100.0
2006-07-18 09:45:00,15.03,15.07,15.01,15.05,1900.0,14.7544,14.7937,14.7348,14.7741,1900.0
2006-07-18 09:50:00,15.07,15.07,15.02,15.06,4700.0,14.7937,14.7937,14.7446,14.7839,4700.0
2006-07-18 09:55:00,15.06,15.11,15.05,15.11,5900.0,14.7839,14.833,14.7741,14.833,5900.0
2006-07-18 10:00:00,15.11,15.11,14.98,14.98,12800.0,14.833,14.833,14.7054,14.7054,12800.0
2006-07-18 10:05:00,14.98,15.02,14.98,14.99,10900.0,14.7054,14.7446,14.7054,14.7152,10900.0
2006-07-18 10:10:00,14.99,15.04,14.99,15.04,2500.0,14.7152,14.7643,14.7152,14.7643,2500.0
2006-07-18 10:15:00,15.04,15.07,15.03,15.04,10500.0,14.7643,14.7937,14.7544,14.7643,10500.0
2006-07-18 10:20:00,15.04,15.09,15.03,15.07,15700.0,14.7643,14.8133,14.7544,14.7937,15700.0
2006-07-18 10:25:00,15.06,15.1,15.04,15.1,9200.0,14.7839,14.8232,14.7643,14.8232,9200.0
2006-07-18 10:30:00,15.09,15.15,15.05,15.15,7900.0,14.8133,14.8722,14.7741,14.8722,7900.0
2006-07-18 10:35:00,15.15,15.19,15.07,15.09,13700.0,14.8722,14.9115,14.7937,14.8133,13700.0
2006-07-18 10:40:00,15.08,15.14,15.08,15.14,10200.0,14.8035,14.8624,14.8035,14.8624,10200.0
2006-07-18 10:45:00,15.15,15.18,15.07,15.11,26300.0,14.8722,14.9017,14.7937,14.833,26300.0
2006-07-18 10:50:00,15.07,15.16,15.02,15.15,44500.0,14.7937,14.8821,14.7446,14.8722,44500.0
2006-07-18 10:55:00,15.15,15.17,15.04,15.04,15100.0,14.8722,14.8919,14.7643,14.7643,15100.0
2006-07-18 11:00:00,15.03,15.03,15.01,15.01,5700.0,14.7544,14.7544,14.7348,14.7348,5700.0
2006-07-18 11:05:00,15.03,15.09,15.02,15.07,13100.0,14.7544,14.8133,14.7446,14.7937,13100.0
2006-07-18 11:10:00,15.07,15.11,15.05,15.06,25500.0,14.7937,14.833,14.7741,14.7839,25500.0
2006-07-18 11:15:00,15.08,15.09,15.05,15.05,14200.0,14.8035,14.8133,14.7741,14.7741,14200.0
2006-07-18 11:20:00,15.05,15.06,15.03,15.06,8900.0,14.7741,14.7839,14.7544,14.7839,8900.0
2006-07-18 11:25:00,15.04,15.11,15.04,15.06,6100.0,14.7643,14.833,14.7643,14.7839,6100.0
2006-07-18 11:30:00,15.06,15.11,15.06,15.1,10900.0,14.7839,14.833,14.7839,14.8232,10900.0
2006-07-18 11:35:00,15.1,15.11,15.09,15.1,3900.0,14.8232,14.833,14.8133,14.8232,3900.0
2006-07-18 11:40:00,15.11,15.11,15.08,15.11,3900.0,14.833,14.833,14.8035,14.833,3900.0
2006-07-18 11:45:00,15.1,15.1,15.09,15.09,1600.0,14.8232,14.8232,14.8133,14.8133,1600.0
2006-07-18 11:50:00,15.1,15.13,15.1,15.12,2300.0,14.8232,14.8526,14.8232,14.8428,2300.0
2006-07-18 11:55:00,15.12,15.12,15.07,15.1,2800.0,14.8428,14.8428,14.7937,14.8232,2800.0
2006-07-18 12:00:00,15.09,15.1,15.06,15.08,5300.0,14.8133,14.8232,14.7839,14.8035,5300.0
2006-07-18 12:05:00,15.07,15.08,15.05,15.07,22200.0,14.7937,14.8035,14.7741,14.7937,22200.0
2006-07-18 12:10:00,15.08,15.08,15.07,15.07,4000.0,14.8035,14.8035,14.7937,14.7937,4000.0
2006-07-18 12:15:00,15.08,15.09,15.07,15.08,3700.0,14.8035,14.8133,14.7937,14.8035,3700.0
2006-07-18 12:20:00,15.08,15.1,15.06,15.1,2300.0,14.8035,14.8232,14.7839,14.8232,2300.0
2006-07-18 12:25:00,15.1,15.12,15.07,15.12,7400.0,14.8232,14.8428,14.7937,14.8428,7400.0
2006-07-18 12:30:00,15.11,15.14,15.09,15.09,5100.0,14.833,14.8624,14.8133,14.8133,5100.0
2006-07-18 12:35:00,15.09,15.1,15.06,15.07,8200.0,14.8133,14.8232,14.7839,14.7937,8200.0
2006-07-18 12:40:00,15.07,15.12,15.06,15.06,6000.0,14.7937,14.8428,14.7839,14.7839,6000.0
2006-07-18 12:45:00,15.07,15.14,15.07,15.1,11300.0,14.7937,14.8624,14.7937,14.8232,11300.0
2006-07-18 12:50:00,15.1,15.11,15.1,15.1,18500.0,14.8232,14.833,14.8232,14.8232,18500.0
2006-07-18 12:55:00,15.1,15.1,15.1,15.1,9100.0,14.8232,14.8232,14.8232,14.8232,9100.0
2006-07-18 13:00:00,15.1,15.11,15.06,15.1,21000.0,14.8232,14.833,14.7839,14.8232,21000.0
2006-07-18 13:05:00,15.1,15.1,15.06,15.06,15400.0,14.8232,14.8232,14.7839,14.7839,15400.0
2006-07-18 13:10:00,15.07,15.12,15.07,15.08,10800.0,14.7937,14.8428,14.7937,14.8035,10800.0
2006-07-18 13:15:00,15.06,15.07,15.05,15.07,164900.0,14.7839,14.7937,14.7741,14.7937,164900.0
2006-07-18 13:20:00,15.07,15.07,15.03,15.03,9200.0,14.7937,14.7937,14.7544,14.7544,9200.0
2006-07-18 13:25:00,15.03,15.06,15.03,15.05,6600.0,14.7544,14.7839,14.7544,14.7741,6600.0
2006-07-18 13:30:00,15.05,15.06,15.05,15.06,34000.0,14.7741,14.7839,14.7741,14.7839,34000.0
2006-07-18 13:35:00,15.05,15.06,15.01,15.05,21700.0,14.7741,14.7839,14.7348,14.7741,21700.0
2006-07-18 13:40:00,15.04,15.05,15.02,15.02,7400.0,14.7643,14.7741,14.7446,14.7446,7400.0
2006-07-18 13:45:00,15.03,15.04,15.0,15.03,10600.0,14.7544,14.7643,14.725,14.7544,10600.0
2006-07-18 13:50:00,15.04,15.04,15.01,15.01,5500.0,14.7643,14.7643,14.7348,14.7348,5500.0
2006-07-18 13:55:00,15.03,15.06,14.98,15.05,33500.0,14.7544,14.7839,14.7054,14.7741,33500.0
2006-07-18 14:00:00,15.08,15.08,15.05,15.05,14300.0,14.8035,14.8035,14.7741,14.7741,14300.0
2006-07-18 14:05:00,15.05,15.05,14.98,14.99,17300.0,14.7741,14.7741,14.7054,14.7152,17300.0
2006-07-18 14:10:00,14.97,15.0,14.97,14.99,12200.0,14.6955,14.725,14.6955,14.7152,12200.0
2006-07-18 14:15:00,15.0,15.02,14.99,14.99,6600.0,14.725,14.7446,14.7152,14.7152,6600.0
2006-07-18 14:20:00,15.0,15.02,14.99,15.01,13000.0,14.725,14.7446,14.7152,14.7348,13000.0
2006-07-18 14:25:00,15.01,15.03,15.0,15.01,10200.0,14.7348,14.7544,14.725,14.7348,10200.0
2006-07-18 14:30:00,15.01,15.05,14.99,15.03,15300.0,14.7348,14.7741,14.7152,14.7544,15300.0
2006-07-18 14:35:00,15.0,15.07,15.0,15.07,9300.0,14.725,14.7937,14.725,14.7937,9300.0
2006-07-18 14:40:00,15.05,15.1,15.0,15.0,18100.0,14.7741,14.8232,14.725,14.725,18100.0
2006-07-18 14:45:00,14.99,15.03,14.98,15.02,6800.0,14.7152,14.7544,14.7054,14.7446,6800.0
2006-07-18 14:50:00,15.03,15.05,15.01,15.05,7700.0,14.7544,14.7741,14.7348,14.7741,7700.0
2006-07-18 14:55:00,15.04,15.04,15.01,15.03,7300.0,14.7643,14.7643,14.7348,14.7544,7300.0
2006-07-18 15:00:00,15.03,15.06,15.03,15.04,7400.0,14.7544,14.7839,14.7544,14.7643,7400.0
2006-07-18 15:05:00,15.04,15.04,14.97,15.01,32000.0,14.7643,14.7643,14.6955,14.7348,32000.0
2006-07-18 15:10:00,15.0,15.03,14.96,15.03,10500.0,14.725,14.7544,14.6857,14.7544,10500.0
2006-07-18 15:15:00,15.05,15.08,15.04,15.06,4700.0,14.7741,14.8035,14.7643,14.7839,4700.0
2006-07-18 15:20:00,15.06,15.06,15.0,15.01,4800.0,14.7839,14.7839,14.725,14.7348,4800.0
2006-07-18 15:25:00,15.02,15.03,15.01,15.03,6100.0,14.7446,14.7544,14.7348,14.7544,6100.0
2006-07-18 15:30:00,15.02,15.06,15.02,15.05,3600.0,14.7446,14.7839,14.7446,14.7741,3600.0
2006-07-18 15:35:00,15.05,15.06,15.04,15.05,10300.0,14.7741,14.7839,14.7643,14.7741,10300.0
2006-07-18 15:40:00,15.06,15.07,15.02,15.07,22300.0,14.7839,14.7937,14.7446,14.7937,22300.0
2006-07-18 15:45:00,15.07,15.11,15.05,15.08,16900.0,14.7937,14.833,14.7741,14.8035,16900.0
2006-07-18 15:50:00,15.08,15.11,15.07,15.11,22900.0,14.8035,14.833,14.7937,14.833,22900.0
2006-07-18 15:55:00,15.1,15.11,15.07,15.11,18000.0,14.8232,14.833,14.7937,14.833,18000.0
2006-07-19 09:30:00,15.07,15.11,15.07,15.11,10000.0,14.7937,14.833,14.7937,14.833,10000.0
2006-07-19 09:35:00,15.11,15.22,15.11,15.18,12200.0,14.833,14.941,14.833,14.9017,12200.0
2006-07-19 09:40:00,15.21,15.3,15.16,15.18,8500.0,14.9311,15.0195,14.8821,14.9017,8500.0
2006-07-19 09:45:00,15.2,15.25,15.2,15.21,3300.0,14.9213,14.9704,14.9213,14.9311,3300.0
2006-07-19 09:50:00,15.24,15.25,15.21,15.23,7600.0,14.9606,14.9704,14.9311,14.9508,7600.0
2006-07-19 09:55:00,15.24,15.33,15.23,15.33,11700.0,14.9606,15.0489,14.9508,15.0489,11700.0
2006-07-19 10:00:00,15.38,15.5,15.36,15.48,19300.0,15.098,15.2158,15.0784,15.1962,19300.0
2006-07-19 10:05:00,15.51,15.55,15.46,15.47,22200.0,15.2256,15.2649,15.1766,15.1864,22200.0
2006-07-19 10:10:00,15.46,15.57,15.46,15.51,20100.0,15.1766,15.2845,15.1766,15.2256,20100.0
2006-07-19 10:15:00,15.53,15.53,15.46,15.46,1200.0,15.2453,15.2453,15.1766,15.1766,1200.0
2006-07-19 10:20:00,15.48,15.48,15.39,15.39,4100.0,15.1962,15.1962,15.1078,15.1078,4100.0
2006-07-19 10:25:00,15.4,15.4,15.38,15.39,2900.0,15.1177,15.1177,15.098,15.1078,2900.0
2006-07-19 10:30:00,15.42,15.46,15.39,15.42,5100.0,15.1373,15.1766,15.1078,15.1373,5100.0
2006-07-19 10:35:00,15.38,15.47,15.38,15.45,21600.0,15.098,15.1864,15.098,15.1667,21600.0
2006-07-19 10:40:00,15.44,15.5,15.43,15.49,8400.0,15.1569,15.2158,15.1471,15.206,8400.0
2006-07-19 10:45:00,15.47,15.54,15.47,15.51,8600.0,15.1864,15.2551,15.1864,15.2256,8600.0
2006-07-19 10:50:00,15.51,15.55,15.5,15.52,4800.0,15.2256,15.2649,15.2158,15.2355,4800.0
2006-07-19 10:55:00,15.51,15.51,15.49,15.49,6700.0,15.2256,15.2256,15.206,15.206,6700.0
2006-07-19 11:00:00,15.49,15.51,15.48,15.48,6400.0,15.206,15.2256,15.1962,15.1962,6400.0
2006-07-19 11:05:00,15.5,15.51,15.47,15.47,5900.0,15.2158,15.2256,15.1864,15.1864,5900.0
2006-07-19 11:10:00,15.47,15.47,15.45,15.47,4400.0,15.1864,15.1864,15.1667,15.1864,4400.0
2006-07-19 11:15:00,15.47,15.53,15.46,15.53,6000.0,15.1864,15.2453,15.1766,15.2453,6000.0
2006-07-19 11:20:00,15.52,15.53,15.51,15.51,3300.0,15.2355,15.2453,15.2256,15.2256,3300.0
2006-07-19 11:25:00,15.52,15.52,15.51,15.52,1500.0,15.2355,15.2355,15.2256,15.2355,1500.0
2006-07-19 11:30:00,15.51,15.51,15.43,15.46,6800.0,15.2256,15.2256,15.1471,15.1766,6800.0
2006-07-19 11:35:00,15.44,15.47,15.43,15.47,8600.0,15.1569,15.1864,15.1471,15.1864,8600.0
2006-07-19 11:40:00,15.47,15.49,15.46,15.48,2100.0,15.1864,15.206,15.1766,15.1962,2100.0
2006-07-19 11:45:00,15.48,15.5,15.45,15.5,12100.0,15.1962,15.2158,15.1667,15.2158,12100.0
2006-07-19 11:50:00,15.5,15.5,15.48,15.49,14700.0,15.2158,15.2158,15.1962,15.206,14700.0
2006-07-19 11:55:00,15.49,15.49,15.43,15.45,1800.0,15.206,15.206,15.1471,15.1667,1800.0
2006-07-19 12:00:00,15.46,15.46,15.42,15.42,5500.0,15.1766,15.1766,15.1373,15.1373,5500.0
2006-07-19 12:05:00,15.43,15.45,15.42,15.43,5900.0,15.1471,15.1667,15.1373,15.1471,5900.0
2006-07-19 12:10:00,15.44,15.5,15.43,15.49,11900.0,15.1569,15.2158,15.1471,15.206,11900.0
2006-07-19 12:15:00,15.47,15.48,15.41,15.42,6100.0,15.1864,15.1962,15.1275,15.1373,6100.0
2006-07-19 12:20:00,15.43,15.44,15.42,15.44,5000.0,15.1471,15.1569,15.1373,15.1569,5000.0
2006-07-19 12:25:00,15.44,15.44,15.43,15.44,2200.0,15.1569,15.1569,15.1471,15.1569,2200.0
2006-07-19 12:30:00,15.44,15.44,15.41,15.43,6300.0,15.1569,15.1569,15.1275,15.1471,6300.0
2006-07-19 12:35:00,15.44,15.46,15.44,15.45,4000.0,15.1569,15.1766,15.1569,15.1667,4000.0
2006-07-19 12:40:00,15.46,15.48,15.46,15.47,5300.0,15.1766,15.1962,15.1766,15.1864,5300.0
2006-07-19 12:45:00,15.48,15.48,15.47,15.48,1700.0,15.1962,15.1962,15.1864,15.1962,1700.0
2006-07-19 12:50:00,15.48,15.48,15.46,15.47,6100.0,15.1962,15.1962,15.1766,15.1864,6100.0
2006-07-19 12:55:00,15.46,15.52,15.45,15.51,9200.0,15.1766,15.2355,15.1667,15.2256,9200.0
2006-07-19 13:00:00,15.52,15.54,15.51,15.53,4600.0,15.2355,15.2551,15.2256,15.2453,4600.0
2006-07-19 13:05:00,15.52,15.55,15.52,15.55,7300.0,15.2355,15.2649,15.2355,15.2649,7300.0
2006-07-19 13:10:00,15.56,15.59,15.55,15.59,4900.0,15.2747,15.3042,15.2649,15.3042,4900.0
2006-07-19 13:15:00,15.59,15.6,15.58,15.6,3400.0,15.3042,15.314,15.2944,15.314,3400.0
2006-07-19 13:20:00,15.6,15.62,15.6,15.62,2800.0,15.314,15.3336,15.314,15.3336,2800.0
2006-07-19 13:25:00,15.62,15.66,15.61,15.61,3900.0,15.3336,15.3729,15.3238,15.3238,3900.0
2006-07-19 13:30:00,15.65,15.66,15.63,15.63,3400.0,15.3631,15.3729,15.3434,15.3434,3400.0
2006-07-19 13:35:00,15.64,15.65,15.63,15.63,3600.0,15.3533,15.3631,15.3434,15.3434,3600.0
2006-07-19 13:40:00,15.62,15.62,15.57,15.59,9200.0,15.3336,15.3336,15.2845,15.3042,9200.0
2006-07-19 13:45:00,15.61,15.61,15.58,15.59,2700.0,15.3238,15.3238,15.2944,15.3042,2700.0
2006-07-19 13:50:00,15.59,15.59,15.55,15.56,12300.0,15.3042,15.3042,15.2649,15.2747,12300.0
2006-07-19 13:55:00,15.58,15.58,15.57,15.58,1100.0,15.2944,15.2944,15.2845,15.2944,1100.0
2006-07-19 14:00:00,15.58,15.6,15.57,15.59,8500.0,15.2944,15.314,15.2845,15.3042,8500.0
2006-07-19 14:05:00,15.59,15.59,15.51,15.55,21200.0,15.3042,15.3042,15.2256,15.2649,21200.0
2006-07-19 14:10:00,15.6,15.61,15.59,15.6,2400.0,15.314,15.3238,15.3042,15.314,2400.0
2006-07-19 14:15:00,15.6,15.64,15.58,15.64,18900.0,15.314,15.3533,15.2944,15.3533,18900.0
2006-07-19 14:20:00,15.63,15.64,15.6,15.62,9200.0,15.3434,15.3533,15.314,15.3336,9200.0
2006-07-19 14:25:00,15.62,15.67,15.61,15.66,8600.0,15.3336,15.3827,15.3238,15.3729,8600.0
2006-07-19 14:30:00,15.66,15.67,15.63,15.64,11000.0,15.3729,15.3827,15.3434,15.3533,11000.0
2006-07-19 14:35:00,15.63,15.67,15.62,15.67,9300.0,15.3434,15.3827,15.3336,15.3827,9300.0
2006-07-19 14:40:00,15.67,15.69,15.66,15.67,10400.0,15.3827,15.4023,15.3729,15.3827,10400.0
2006-07-19 14:45:00,15.67,15.69,15.66,15.69,14500.0,15.3827,15.4023,15.3729,15.4023,14500.0
2006-07-19 14:50:00,15.69,15.69,15.67,15.69,6600.0,15.4023,15.4023,15.3827,15.4023,6600.0
2006-07-19 14:55:00,15.69,15.71,15.66,15.66,8800.0,15.4023,15.422,15.3729,15.3729,8800.0
2006-07-19 15:00:00,15.67,15.7,15.65,15.67,15000.0,15.3827,15.4122,15.3631,15.3827,15000.0
2006-07-19 15:05:00,15.66,15.68,15.65,15.65,9500.0,15.3729,15.3925,15.3631,15.3631,9500.0
2006-07-19 15:10:00,15.64,15.67,15.64,15.66,11900.0,15.3533,15.3827,15.3533,15.3729,11900.0
2006-07-19 15:15:00,15.67,15.75,15.65,15.68,39400.0,15.3827,15.4612,15.3631,15.3925,39400.0
2006-07-19 15:20:00,15.68,15.68,15.61,15.63,14700.0,15.3925,15.3925,15.3238,15.3434,14700.0
2006-07-19 15:25:00,15.63,15.64,15.59,15.64,28200.0,15.3434,15.3533,15.3042,15.3533,28200.0
2006-07-19 15:30:00,15.64,15.65,15.62,15.65,11800.0,15.3533,15.3631,15.3336,15.3631,11800.0
2006-07-19 15:35:00,15.64,15.66,15.63,15.63,10800.0,15.3533,15.3729,15.3434,15.3434,10800.0
2006-07-19 15:40:00,15.62,15.65,15.62,15.62,11300.0,15.3336,15.3631,15.3336,15.3336,11300.0
2006-07-19 15:45:00,15.62,15.63,15.59,15.6,31600.0,15.3336,15.3434,15.3042,15.314,31600.0
2006-07-19 15:50:00,15.6,15.65,15.6,15.64,17400.0,15.314,15.3631,15.314,15.3533,17400.0
2006-07-19 15:55:00,15.64,15.65,15.63,15.65,52400.0,15.3533,15.3631,15.3434,15.3631,52400.0
2006-07-20 09:30:00,15.73,15.77,15.66,15.76,5500.0,15.4416,15.4809,15.3729,15.4711,5500.0
2006-07-20 09:35:00,15.75,15.75,15.69,15.74,8300.0,15.4612,15.4612,15.4023,15.4514,8300.0
2006-07-20 09:40:00,15.72,15.81,15.69,15.81,12200.0,15.4318,15.5201,15.4023,15.5201,12200.0
2006-07-20 09:45:00,15.77,15.79,15.77,15.77,10200.0,15.4809,15.5005,15.4809,15.4809,10200.0
2006-07-20 09:50:00,15.74,15.8,15.69,15.8,16300.0,15.4514,15.5103,15.4023,15.5103,16300.0
2006-07-20 09:55:00,15.77,15.79,15.68,15.7,11100.0,15.4809,15.5005,15.3925,15.4122,11100.0
2006-07-20 10:00:00,15.7,15.74,15.66,15.66,10500.0,15.4122,15.4514,15.3729,15.3729,10500.0
2006-07-20 10:05:00,15.65,15.68,15.6,15.62,9700.0,15.3631,15.3925,15.314,15.3336,9700.0
2006-07-20 10:10:00,15.57,15.64,15.53,15.57,20200.0,15.2845,15.3533,15.2453,15.2845,20200.0
2006-07-20 10:15:00,15.54,15.6,15.54,15.54,9100.0,15.2551,15.314,15.2551,15.2551,9100.0
2006-07-20 10:20:00,15.51,15.52,15.46,15.48,3500.0,15.2256,15.2355,15.1766,15.1962,3500.0
2006-07-20 10:25:00,15.47,15.58,15.45,15.52,29100.0,15.1864,15.2944,15.1667,15.2355,29100.0
2006-07-20 10:30:00,15.62,15.62,15.48,15.54,51700.0,15.3336,15.3336,15.1962,15.2551,51700.0
2006-07-20 10:35:00,15.52,15.54,15.5,15.54,2200.0,15.2355,15.2551,15.2158,15.2551,2200.0
2006-07-20 10:40:00,15.5,15.52,15.48,15.48,1300.0,15.2158,15.2355,15.1962,15.1962,1300.0
2006-07-20 10:45:00,15.47,15.47,15.38,15.38,9500.0,15.1864,15.1864,15.098,15.098,9500.0
2006-07-20 10:50:00,15.37,15.39,15.36,15.36,2500.0,15.0882,15.1078,15.0784,15.0784,2500.0
2006-07-20 10:55:00,15.36,15.37,15.35,15.37,7200.0,15.0784,15.0882,15.0686,15.0882,7200.0
2006-07-20 11:00:00,15.37,15.37,15.36,15.36,1500.0,15.0882,15.0882,15.0784,15.0784,1500.0
2006-07-20 11:05:00,15.38,15.5,15.36,15.42,19200.0,15.098,15.2158,15.0784,15.1373,19200.0
2006-07-20 11:10:00,15.41,15.46,15.41,15.42,5100.0,15.1275,15.1766,15.1275,15.1373,5100.0
2006-07-20 11:15:00,15.43,15.45,15.42,15.45,2400.0,15.1471,15.1667,15.1373,15.1667,2400.0
2006-07-20 11:20:00,15.44,15.45,15.42,15.42,2200.0,15.1569,15.1667,15.1373,15.1373,2200.0
2006-07-20 11:25:00,15.42,15.43,15.4,15.43,374900.0,15.1373,15.1471,15.1177,15.1471,374900.0
2006-07-20 11:30:00,15.43,15.46,15.41,15.45,13400.0,15.1471,15.1766,15.1275,15.1667,13400.0
2006-07-20 11:35:00,15.45,15.48,15.45,15.48,8300.0,15.1667,15.1962,15.1667,15.1962,8300.0
2006-07-20 11:40:00,15.47,15.48,15.44,15.48,13500.0,15.1864,15.1962,15.1569,15.1962,13500.0
2006-07-20 11:45:00,15.5,15.6,15.48,15.59,73900.0,15.2158,15.314,15.1962,15.3042,73900.0
2006-07-20 11:50:00,15.59,15.71,15.58,15.65,98900.0,15.3042,15.422,15.2944,15.3631,98900.0
2006-07-20 11:55:00,15.66,15.71,15.66,15.68,3800.0,15.3729,15.422,15.3729,15.3925,3800.0
2006-07-20 12:00:00,15.68,15.69,15.63,15.65,7200.0,15.3925,15.4023,15.3434,15.3631,7200.0
2006-07-20 12:05:00,15.65,15.66,15.62,15.62,7600.0,15.3631,15.3729,15.3336,15.3336,7600.0
2006-07-20 12:10:00,15.63,15.63,15.57,15.57,4000.0,15.3434,15.3434,15.2845,15.2845,4000.0
2006-07-20 12:15:00,15.57,15.57,15.55,15.55,3100.0,15.2845,15.2845,15.2649,15.2649,3100.0
2006-07-20 12:20:00,15.55,15.55,15.5,15.51,12500.0,15.2649,15.2649,15.2158,15.2256,12500.0
2006-07-20 12:25:00,15.51,15.53,15.5,15.53,8100.0,15.2256,15.2453,15.2158,15.2453,8100.0
2006-07-20 12:30:00,15.53,15.54,15.5,15.5,16400.0,15.2453,15.2551,15.2158,15.2158,16400.0
2006-07-20 12:35:00,15.5,15.53,15.49,15.53,20500.0,15.2158,15.2453,15.206,15.2453,20500.0
2006-07-20 12:40:00,15.52,15.55,15.52,15.54,4300.0,15.2355,15.2649,15.2355,15.2551,4300.0
2006-07-20 12:45:00,15.54,15.56,15.54,15.55,2500.0,15.2551,15.2747,15.2551,15.2649,2500.0
2006-07-20 12:50:00,15.56,15.56,15.5,15.52,17200.0,15.2747,15.2747,15.2158,15.2355,17200.0
2006-07-20 12:55:00,15.5,15.54,15.5,15.51,18000.0,15.2158,15.2551,15.2158,15.2256,18000.0
2006-07-20 13:00:00,15.51,15.55,15.51,15.54,47300.0,15.2256,15.2649,15.2256,15.2551,47300.0
2006-07-20 13:05:00,15.54,15.55,15.49,15.5,4400.0,15.2551,15.2649,15.206,15.2158,4400.0
2006-07-20 13:10:00,15.48,15.49,15.48,15.48,2600.0,15.1962,15.206,15.1962,15.1962,2600.0
2006-07-20 13:15:00,15.47,15.48,15.46,15.48,3100.0,15.1864,15.1962,15.1766,15.1962,3100.0
2006-07-20 13:20:00,15.47,15.47,15.39,15.4,13300.0,15.1864,15.1864,15.1078,15.1177,13300.0
2006-07-20 13:25:00,15.4,15.41,15.39,15.39,4200.0,15.1177,15.1275,15.1078,15.1078,4200.0
2006-07-20 13:30:00,15.39,15.4,15.37,15.37,3900.0,15.1078,15.1177,15.0882,15.0882,3900.0
2006-07-20 13:35:00,15.37,15.38,15.35,15.35,2600.0,15.0882,15.098,15.0686,15.0686,2600.0
2006-07-20 13:40:00,15.35,15.36,15.35,15.36,15300.0,15.0686,15.0784,15.0686,15.0784,15300.0
2006-07-20 13:45:00,15.34,15.51,15.33,15.43,16900.0,15.0588,15.2256,15.0489,15.1471,16900.0
2006-07-20 13:50:00,15.43,15.44,15.38,15.38,6000.0,15.1471,15.1569,15.098,15.098,6000.0
2006-07-20 13:55:00,15.38,15.39,15.38,15.38,2100.0,15.098,15.1078,15.098,15.098,2100.0
2006-07-20 14:00:00,15.37,15.44,15.37,15.42,247300.0,15.0882,15.1569,15.0882,15.1373,247300.0
2006-07-20 14:05:00,15.42,15.42,15.34,15.34,9700.0,15.1373,15.1373,15.0588,15.0588,9700.0
2006-07-20 14:10:00,15.34,15.39,15.34,15.39,10700.0,15.0588,15.1078,15.0588,15.1078,10700.0
2006-07-20 14:15:00,15.4,15.5,15.4,15.44,33000.0,15.1177,15.2158,15.1177,15.1569,33000.0
2006-07-20 14:20:00,15.44,15.44,15.35,15.35,7200.0,15.1569,15.1569,15.0686,15.0686,7200.0
2006-07-20 14:25:00,15.35,15.36,15.33,15.33,10800.0,15.0686,15.0784,15.0489,15.0489,10800.0
2006-07-20 14:30:00,15.33,15.35,15.32,15.32,5400.0,15.0489,15.0686,15.0391,15.0391,5400.0
2006-07-20 14:35:00,15.31,15.32,15.27,15.27,5100.0,15.0293,15.0391,14.99,14.99,5100.0
2006-07-20 14:40:00,15.25,15.27,15.25,15.26,4600.0,14.9704,14.99,14.9704,14.9802,4600.0
2006-07-20 14:45:00,15.25,15.27,15.25,15.27,10400.0,14.9704,14.99,14.9704,14.99,10400.0
2006-07-20 14:50:00,15.27,15.28,15.25,15.27,6900.0,14.99,14.9999,14.9704,14.99,6900.0
2006-07-20 14:55:00,15.25,15.27,15.25,15.25,6500.0,14.9704,14.99,14.9704,14.9704,6500.0
2006-07-20 15:00:00,15.25,15.26,15.25,15.25,15000.0,14.9704,14.9802,14.9704,14.9704,15000.0
2006-07-20 15:05:00,15.24,15.27,15.24,15.26,2800.0,14.9606,14.99,14.9606,14.9802,2800.0
2006-07-20 15:10:00,15.27,15.29,15.25,15.28,6900.0,14.99,15.0097,14.9704,14.9999,6900.0
2006-07-20 15:15:00,15.26,15.29,15.26,15.28,2600.0,14.9802,15.0097,14.9802,14.9999,2600.0
2006-07-20 15:20:00,15.28,15.28,15.22,15.24,9200.0,14.9999,14.9999,14.941,14.9606,9200.0
2006-07-20 15:25:00,15.25,15.25,15.22,15.23,6300.0,14.9704,14.9704,14.941,14.9508,6300.0
2006-07-20 15:30:00,15.24,15.28,15.23,15.24,53800.0,14.9606,14.9999,14.9508,14.9606,53800.0
2006-07-20 15:35:00,15.24,15.27,15.23,15.26,14900.0,14.9606,14.99,14.9508,14.9802,14900.0
2006-07-20 15:40:00,15.26,15.26,15.21,15.23,8700.0,14.9802,14.9802,14.9311,14.9508,8700.0
2006-07-20 15:45:00,15.22,15.23,15.2,15.2,16000.0,14.941,14.9508,14.9213,14.9213,16000.0
2006-07-20 15:50:00,15.21,15.21,15.18,15.19,11300.0,14.9311,14.9311,14.9017,14.9115,11300.0
2006-07-20 15:55:00,15.19,15.19,15.16,15.17,21300.0,14.9115,14.9115,14.8821,14.8919,21300.0
2006-07-21 09:30:00,15.12,15.13,15.03,15.06,21800.0,14.8428,14.8526,14.7544,14.7839,21800.0
2006-07-21 09:35:00,15.02,15.02,14.97,14.98,6500.0,14.7446,14.7446,14.6955,14.7054,6500.0
2006-07-21 09:40:00,14.98,15.02,14.97,14.99,4500.0,14.7054,14.7446,14.6955,14.7152,4500.0
2006-07-21 09:45:00,15.0,15.0,14.97,14.97,7400.0,14.725,14.725,14.6955,14.6955,7400.0
2006-07-21 09:50:00,14.97,14.97,14.9,14.9,16800.0,14.6955,14.6955,14.6268,14.6268,16800.0
2006-07-21 09:55:00,14.91,14.93,14.87,14.9,17300.0,14.6366,14.6563,14.5974,14.6268,17300.0
2006-07-21 10:00:00,14.91,14.93,14.89,14.93,12700.0,14.6366,14.6563,14.617,14.6563,12700.0
2006-07-21 10:05:00,14.93,14.95,14.89,14.92,14300.0,14.6563,14.6759,14.617,14.6465,14300.0
2006-07-21 10:10:00,14.9,14.93,14.89,14.91,10800.0,14.6268,14.6563,14.617,14.6366,10800.0
2006-07-21 10:15:00,14.91,14.96,14.89,14.95,7900.0,14.6366,14.6857,14.617,14.6759,7900.0
2006-07-21 10:20:00,14.96,15.02,14.94,14.96,11000.0,14.6857,14.7446,14.6661,14.6857,11000.0
2006-07-21 10:25:00,14.95,14.95,14.91,14.92,13200.0,14.6759,14.6759,14.6366,14.6465,13200.0
2006-07-21 10:30:00,14.9,14.94,14.86,14.94,18400.0,14.6268,14.6661,14.5876,14.6661,18400.0
2006-07-21 10:35:00,14.96,15.07,14.95,15.06,11700.0,14.6857,14.7937,14.6759,14.7839,11700.0
2006-07-21 10:40:00,15.05,15.05,14.99,14.99,10800.0,14.7741,14.7741,14.7152,14.7152,10800.0
2006-07-21 10:45:00,14.99,15.02,14.93,14.94,13800.0,14.7152,14.7446,14.6563,14.6661,13800.0
2006-07-21 10:50:00,14.94,15.06,14.94,15.04,17100.0,14.6661,14.7839,14.6661,14.7643,17100.0
2006-07-21 10:55:00,15.05,15.11,15.04,15.09,6900.0,14.7741,14.833,14.7643,14.8133,6900.0
2006-07-21 11:00:00,15.09,15.09,15.04,15.04,7300.0,14.8133,14.8133,14.7643,14.7643,7300.0
2006-07-21 11:05:00,15.04,15.06,15.0,15.0,9700.0,14.7643,14.7839,14.725,14.725,9700.0
2006-07-21 11:10:00,15.01,15.03,14.97,15.0,13000.0,14.7348,14.7544,14.6955,14.725,13000.0
2006-07-21 11:15:00,15.0,15.02,14.99,15.01,9600.0,14.725,14.7446,14.7152,14.7348,9600.0
2006-07-21 11:20:00,15.01,15.03,14.98,14.98,4600.0,14.7348,14.7544,14.7054,14.7054,4600.0
2006-07-21 11:25:00,14.99,14.99,14.96,14.96,4500.0,14.7152,14.7152,14.6857,14.6857,4500.0
2006-07-21 11:30:00,14.96,14.98,14.96,14.97,3700.0,14.6857,14.7054,14.6857,14.6955,3700.0
2006-07-21 11:35:00,14.97,14.98,14.95,14.97,23300.0,14.6955,14.7054,14.6759,14.6955,23300.0
2006-07-21 11:40:00,14.95,14.97,14.95,14.95,37800.0,14.6759,14.6955,14.6759,14.6759,37800.0
2006-07-21 11:45:00,14.95,14.95,14.91,14.93,10600.0,14.6759,14.6759,14.6366,14.6563,10600.0
2006-07-21 11:50:00,14.91,14.94,14.89,14.89,5500.0,14.6366,14.6661,14.617,14.617,5500.0
2006-07-21 11:55:00,14.9,14.92,14.88,14.88,4900.0,14.6268,14.6465,14.6072,14.6072,4900.0
2006-07-21 12:00:00,14.89,14.89,14.86,14.86,3800.0,14.617,14.617,14.5876,14.5876,3800.0
2006-07-21 12:05:00,14.86,14.88,14.84,14.84,31600.0,14.5876,14.6072,14.5679,14.5679,31600.0
2006-07-21 12:10:00,14.86,14.88,14.84,14.86,19400.0,14.5876,14.6072,14.5679,14.5876,19400.0
2006-07-21 12:15:00,14.86,14.93,14.85,14.93,8800.0,14.5876,14.6563,14.5777,14.6563,8800.0
2006-07-21 12:20:00,14.9,14.93,14.9,14.92,6500.0,14.6268,14.6563,14.6268,14.6465,6500.0
2006-07-21 12:25:00,14.93,14.94,14.92,14.93,5900.0,14.6563,14.6661,14.6465,14.6563,5900.0
2006-07-21 12:30:00,14.94,14.95,14.89,14.91,66600.0,14.6661,14.6759,14.617,14.6366,66600.0
2006-07-21 12:35:00,14.89,14.93,14.87,14.92,39100.0,14.617,14.6563,14.5974,14.6465,39100.0
2006-07-21 12:40:00,14.91,14.91,14.89,14.89,1600.0,14.6366,14.6366,14.617,14.617,1600.0
2006-07-21 12:45:00,14.91,14.93,14.89,14.91,5800.0,14.6366,14.6563,14.617,14.6366,5800.0
2006-07-21 12:50:00,14.9,14.9,14.85,14.86,7800.0,14.6268,14.6268,14.5777,14.5876,7800.0
2006-07-21 12:55:00,14.85,14.87,14.85,14.85,8300.0,14.5777,14.5974,14.5777,14.5777,8300.0
2006-07-21 13:00:00,14.86,14.86,14.81,14.81,7100.0,14.5876,14.5876,14.5385,14.5385,7100.0
2006-07-21 13:05:00,14.8,14.86,14.8,14.86,8500.0,14.5287,14.5876,14.5287,14.5876,8500.0
2006-07-21 13:10:00,14.86,14.92,14.85,14.9,5700.0,14.5876,14.6465,14.5777,14.6268,5700.0
2006-07-21 13:15:00,14.92,14.92,14.88,14.88,5400.0,14.6465,14.6465,14.6072,14.6072,5400.0
2006-07-21 13:20:00,14.86,14.86,14.82,14.82,5200.0,14.5876,14.5876,14.5483,14.5483,5200.0
2006-07-21 13:25:00,14.83,14.83,14.81,14.81,3300.0,14.5581,14.5581,14.5385,14.5385,3300.0
2006-07-21 13:30:00,14.8,14.87,14.79,14.86,11800.0,14.5287,14.5974,14.5188,14.5876,11800.0
2006-07-21 13:35:00,14.86,14.87,14.84,14.87,6900.0,14.5876,14.5974,14.5679,14.5974,6900.0
2006-07-21 13:40:00,14.85,14.94,14.85,14.88,6600.0,14.5777,14.6661,14.5777,14.6072,6600.0
2006-07-21 13:45:00,14.87,14.95,14.86,14.94,7700.0,14.5974,14.6759,14.5876,14.6661,7700.0
2006-07-21 13:50:00,14.95,14.98,14.93,14.98,5900.0,14.6759,14.7054,14.6563,14.7054,5900.0
2006-07-21 13:55:00,15.0,15.0,14.94,14.96,7600.0,14.725,14.725,14.6661,14.6857,7600.0
2006-07-21 14:00:00,14.94,14.96,14.93,14.93,9100.0,14.6661,14.6857,14.6563,14.6563,9100.0
2006-07-21 14:05:00,14.95,14.95,14.92,14.92,1600.0,14.6759,14.6759,14.6465,14.6465,1600.0
2006-07-21 14:10:00,14.91,14.91,14.88,14.88,3400.0,14.6366,14.6366,14.6072,14.6072,3400.0
2006-07-21 14:15:00,14.88,14.88,14.87,14.88,4000.0,14.6072,14.6072,14.5974,14.6072,4000.0
2006-07-21 14:20:00,14.89,14.89,14.86,14.86,3600.0,14.617,14.617,14.5876,14.5876,3600.0
2006-07-21 14:25:00,14.86,14.86,14.85,14.86,5200.0,14.5876,14.5876,14.5777,14.5876,5200.0
2006-07-21 14:30:00,14.88,14.88,14.86,14.88,5600.0,14.6072,14.6072,14.5876,14.6072,5600.0
2006-07-21 14:35:00,14.89,14.91,14.88,14.9,7800.0,14.617,14.6366,14.6072,14.6268,7800.0
2006-07-21 14:40:00,14.9,14.91,14.87,14.88,4100.0,14.6268,14.6366,14.5974,14.6072,4100.0
2006-07-21 14:45:00,14.87,14.87,14.85,14.85,5700.0,14.5974,14.5974,14.5777,14.5777,5700.0
2006-07-21 14:50:00,14.85,14.85,14.84,14.85,25900.0,14.5777,14.5777,14.5679,14.5777,25900.0
2006-07-21 14:55:00,14.84,14.85,14.83,14.83,6500.0,14.5679,14.5777,14.5581,14.5581,6500.0
2006-07-21 15:00:00,14.82,14.83,14.8,14.82,6200.0,14.5483,14.5581,14.5287,14.5483,6200.0
2006-07-21 15:05:00,14.82,14.82,14.78,14.78,12900.0,14.5483,14.5483,14.509,14.509,12900.0
2006-07-21 15:10:00,14.79,14.83,14.77,14.81,33100.0,14.5188,14.5581,14.4992,14.5385,33100.0
2006-07-21 15:15:00,14.81,14.83,14.79,14.79,7300.0,14.5385,14.5581,14.5188,14.5188,7300.0
2006-07-21 15:20:00,14.79,14.81,14.79,14.8,6900.0,14.5188,14.5385,14.5188,14.5287,6900.0
2006-07-21 15:25:00,14.81,14.81,14.78,14.79,5800.0,14.5385,14.5385,14.509,14.5188,5800.0
2006-07-21 15:30:00,14.78,14.8,14.78,14.8,10700.0,14.509,14.5287,14.509,14.5287,10700.0
2006-07-21 15:35:00,14.8,14.85,14.79,14.82,18900.0,14.5287,14.5777,14.5188,14.5483,18900.0
2006-07-21 15:40:00,14.82,14.83,14.8,14.83,14500.0,14.5483,14.5581,14.5287,14.5581,14500.0
2006-07-21 15:45:00,14.82,14.82,14.8,14.8,3600.0,14.5483,14.5483,14.5287,14.5287,3600.0
2006-07-21 15:50:00,14.8,14.82,14.79,14.82,17300.0,14.5287,14.5483,14.5188,14.5483,17300.0
2006-07-21 15:55:00,14.82,14.82,14.8,14.81,8600.0,14.5483,14.5483,14.5287,14.5385,8600.0
2006-07-24 09:35:00,14.9,14.9,14.76,14.76,22200.0,14.6268,14.6268,14.4894,14.4894,22200.0
2006-07-24 09:40:00,14.77,14.78,14.7,14.71,20100.0,14.4992,14.509,14.4305,14.4403,20100.0
2006-07-24 09:45:00,14.73,14.8,14.72,14.78,22200.0,14.4599,14.5287,14.4501,14.509,22200.0
2006-07-24 09:50:00,14.78,14.78,14.7,14.71,21200.0,14.509,14.509,14.4305,14.4403,21200.0
2006-07-24 09:55:00,14.71,14.72,14.66,14.67,13600.0,14.4403,14.4501,14.3912,14.401,13600.0
2006-07-24 10:00:00,14.67,14.7,14.63,14.7,12900.0,14.401,14.4305,14.3618,14.4305,12900.0
2006-07-24 10:05:00,14.68,14.68,14.62,14.64,8200.0,14.4109,14.4109,14.352,14.3716,8200.0
2006-07-24 10:10:00,14.63,14.65,14.61,14.61,19900.0,14.3618,14.3814,14.3421,14.3421,19900.0
2006-07-24 10:15:00,14.6,14.65,14.58,14.58,26400.0,14.3323,14.3814,14.3127,14.3127,26400.0
2006-07-24 10:20:00,14.56,14.6,14.53,14.59,27400.0,14.2931,14.3323,14.2636,14.3225,27400.0
2006-07-24 10:25:00,14.58,14.64,14.55,14.62,33000.0,14.3127,14.3716,14.2832,14.352,33000.0
2006-07-24 10:30:00,14.61,14.65,14.56,14.6,11500.0,14.3421,14.3814,14.2931,14.3323,11500.0
2006-07-24 10:35:00,14.6,14.61,14.56,14.58,22500.0,14.3323,14.3421,14.2931,14.3127,22500.0
2006-07-24 10:40:00,14.59,14.59,14.54,14.55,22700.0,14.3225,14.3225,14.2734,14.2832,22700.0
2006-07-24 10:45:00,14.55,14.59,14.54,14.57,20100.0,14.2832,14.3225,14.2734,14.3029,20100.0
2006-07-24 10:50:00,14.55,14.62,14.55,14.57,28200.0,14.2832,14.352,14.2832,14.3029,28200.0
2006-07-24 10:55:00,14.56,14.63,14.56,14.62,17100.0,14.2931,14.3618,14.2931,14.352,17100.0
2006-07-24 11:00:00,14.62,14.65,14.61,14.62,27800.0,14.352,14.3814,14.3421,14.352,27800.0
2006-07-24 11:05:00,14.64,14.65,14.62,14.65,12800.0,14.3716,14.3814,14.352,14.3814,12800.0
2006-07-24 11:10:00,14.65,14.68,14.64,14.66,15400.0,14.3814,14.4109,14.3716,14.3912,15400.0
2006-07-24 11:15:00,14.67,14.69,14.65,14.69,20200.0,14.401,14.4207,14.3814,14.4207,20200.0
2006-07-24 11:20:00,14.7,14.73,14.7,14.71,12400.0,14.4305,14.4599,14.4305,14.4403,12400.0
2006-07-24 11:25:00,14.71,14.77,14.7,14.77,29300.0,14.4403,14.4992,14.4305,14.4992,29300.0
2006-07-24 11:30:00,14.8,14.88,14.79,14.85,9900.0,14.5287,14.6072,14.5188,14.5777,9900.0
2006-07-24 11:35:00,14.87,14.9,14.87,14.89,6900.0,14.5974,14.6268,14.5974,14.617,6900.0
2006-07-24 11:40:00,14.88,14.89,14.85,14.88,5700.0,14.6072,14.617,14.5777,14.6072,5700.0
2006-07-24 11:45:00,14.88,14.9,14.88,14.9,5300.0,14.6072,14.6268,14.6072,14.6268,5300.0
2006-07-24 11:50:00,14.9,14.91,14.89,14.89,13200.0,14.6268,14.6366,14.617,14.617,13200.0
2006-07-24 11:55:00,14.88,14.88,14.87,14.88,6900.0,14.6072,14.6072,14.5974,14.6072,6900.0
2006-07-24 12:00:00,14.88,14.9,14.87,14.88,4400.0,14.6072,14.6268,14.5974,14.6072,4400.0
2006-07-24 12:05:00,14.88,14.89,14.84,14.84,5900.0,14.6072,14.617,14.5679,14.5679,5900.0
2006-07-24 12:10:00,14.84,14.86,14.81,14.84,4000.0,14.5679,14.5876,14.5385,14.5679,4000.0
2006-07-24 12:15:00,14.84,14.84,14.83,14.84,2500.0,14.5679,14.5679,14.5581,14.5679,2500.0
2006-07-24 12:20:00,14.84,14.86,14.83,14.83,1800.0,14.5679,14.5876,14.5581,14.5581,1800.0
2006-07-24 12:25:00,14.84,14.86,14.83,14.83,2300.0,14.5679,14.5876,14.5581,14.5581,2300.0
2006-07-24 12:30:00,14.83,14.84,14.81,14.81,8500.0,14.5581,14.5679,14.5385,14.5385,8500.0
2006-07-24 12:35:00,14.82,14.83,14.81,14.83,2800.0,14.5483,14.5581,14.5385,14.5581,2800.0
2006-07-24 12:40:00,14.83,14.83,14.76,14.76,27000.0,14.5581,14.5581,14.4894,14.4894,27000.0
2006-07-24 12:45:00,14.76,14.8,14.76,14.78,12500.0,14.4894,14.5287,14.4894,14.509,12500.0
2006-07-24 12:50:00,14.77,14.77,14.72,14.75,4300.0,14.4992,14.4992,14.4501,14.4796,4300.0
2006-07-24 12:55:00,14.75,14.75,14.71,14.73,5400.0,14.4796,14.4796,14.4403,14.4599,5400.0
2006-07-24 13:00:00,14.72,14.73,14.72,14.73,2800.0,14.4501,14.4599,14.4501,14.4599,2800.0
2006-07-24 13:05:00,14.74,14.76,14.73,14.74,4900.0,14.4698,14.4894,14.4599,14.4698,4900.0
2006-07-24 13:10:00,14.76,14.79,14.76,14.79,3700.0,14.4894,14.5188,14.4894,14.5188,3700.0
2006-07-24 13:15:00,14.8,14.8,14.76,14.79,5800.0,14.5287,14.5287,14.4894,14.5188,5800.0
2006-07-24 13:20:00,14.8,14.82,14.79,14.82,4800.0,14.5287,14.5483,14.5188,14.5483,4800.0
2006-07-24 13:25:00,14.81,14.81,14.72,14.72,89500.0,14.5385,14.5385,14.4501,14.4501,89500.0
2006-07-24 13:30:00,14.72,14.72,14.65,14.69,20200.0,14.4501,14.4501,14.3814,14.4207,20200.0
2006-07-24 13:35:00,14.7,14.72,14.65,14.69,18700.0,14.4305,14.4501,14.3814,14.4207,18700.0
2006-07-24 13:40:00,14.69,14.7,14.68,14.69,11800.0,14.4207,14.4305,14.4109,14.4207,11800.0
2006-07-24 13:45:00,14.7,14.7,14.68,14.69,5100.0,14.4305,14.4305,14.4109,14.4207,5100.0
2006-07-24 13:50:00,14.68,14.69,14.67,14.69,6000.0,14.4109,14.4207,14.401,14.4207,6000.0
2006-07-24 13:55:00,14.69,14.69,14.65,14.67,6000.0,14.4207,14.4207,14.3814,14.401,6000.0
2006-07-24 14:00:00,14.67,14.69,14.66,14.69,13200.0,14.401,14.4207,14.3912,14.4207,13200.0
2006-07-24 14:05:00,14.67,14.67,14.66,14.67,4700.0,14.401,14.401,14.3912,14.401,4700.0
2006-07-24 14:10:00,14.67,14.67,14.65,14.66,67800.0,14.401,14.401,14.3814,14.3912,67800.0
2006-07-24 14:15:00,14.66,14.66,14.59,14.61,20500.0,14.3912,14.3912,14.3225,14.3421,20500.0
2006-07-24 14:20:00,14.61,14.63,14.6,14.63,14300.0,14.3421,14.3618,14.3323,14.3618,14300.0
2006-07-24 14:25:00,14.64,14.64,14.61,14.62,6700.0,14.3716,14.3716,14.3421,14.352,6700.0
2006-07-24 14:30:00,14.63,14.65,14.6,14.64,11300.0,14.3618,14.3814,14.3323,14.3716,11300.0
2006-07-24 14:35:00,14.63,14.65,14.63,14.65,11600.0,14.3618,14.3814,14.3618,14.3814,11600.0
2006-07-24 14:40:00,14.65,14.65,14.64,14.65,15200.0,14.3814,14.3814,14.3716,14.3814,15200.0
2006-07-24 14:45:00,14.65,14.65,14.65,14.65,5700.0,14.3814,14.3814,14.3814,14.3814,5700.0
2006-07-24 14:50:00,14.64,14.65,14.64,14.65,19500.0,14.3716,14.3814,14.3716,14.3814,19500.0
2006-07-24 14:55:00,14.65,14.65,14.64,14.65,15800.0,14.3814,14.3814,14.3716,14.3814,15800.0
2006-07-24 15:00:00,14.65,14.65,14.63,14.65,13500.0,14.3814,14.3814,14.3618,14.3814,13500.0
2006-07-24 15:05:00,14.65,14.7,14.65,14.67,13400.0,14.3814,14.4305,14.3814,14.401,13400.0
2006-07-24 15:10:00,14.67,14.73,14.66,14.71,23300.0,14.401,14.4599,14.3912,14.4403,23300.0
2006-07-24 15:15:00,14.7,14.75,14.69,14.75,13700.0,14.4305,14.4796,14.4207,14.4796,13700.0
2006-07-24 15:20:00,14.74,14.77,14.74,14.77,8500.0,14.4698,14.4992,14.4698,14.4992,8500.0
2006-07-24 15:25:00,14.77,14.78,14.75,14.77,15600.0,14.4992,14.509,14.4796,14.4992,15600.0
2006-07-24 15:30:00,14.77,14.79,14.75,14.76,14000.0,14.4992,14.5188,14.4796,14.4894,14000.0
2006-07-24 15:35:00,14.76,14.79,14.75,14.78,15900.0,14.4894,14.5188,14.4796,14.509,15900.0
2006-07-24 15:40:00,14.78,14.8,14.78,14.8,10000.0,14.509,14.5287,14.509,14.5287,10000.0
2006-07-24 15:45:00,14.8,14.8,14.77,14.77,17900.0,14.5287,14.5287,14.4992,14.4992,17900.0
2006-07-24 15:50:00,14.79,14.79,14.64,14.69,77300.0,14.5188,14.5188,14.3716,14.4207,77300.0
2006-07-24 15:55:00,14.7,14.78,14.68,14.77,28100.0,14.4305,14.509,14.4109,14.4992,28100.0
2006-07-25 09:30:00,14.76,14.86,14.76,14.86,6100.0,14.4894,14.5876,14.4894,14.5876,6100.0
2006-07-25 09:35:00,14.8,14.81,14.67,14.67,3600.0,14.5287,14.5385,14.401,14.401,3600.0
2006-07-25 09:40:00,14.67,14.69,14.65,14.69,4100.0,14.401,14.4207,14.3814,14.4207,4100.0
2006-07-25 09:45:00,14.69,14.76,14.65,14.75,8100.0,14.4207,14.4894,14.3814,14.4796,8100.0
2006-07-25 09:50:00,14.74,14.82,14.74,14.82,7000.0,14.4698,14.5483,14.4698,14.5483,7000.0
2006-07-25 09:55:00,14.79,14.86,14.79,14.82,9300.0,14.5188,14.5876,14.5188,14.5483,9300.0
2006-07-25 10:00:00,14.82,14.91,14.82,14.9,26000.0,14.5483,14.6366,14.5483,14.6268,26000.0
2006-07-25 10:05:00,14.9,15.04,14.9,15.01,65700.0,14.6268,14.7643,14.6268,14.7348,65700.0
2006-07-25 10:10:00,15.0,15.05,14.99,15.04,12100.0,14.725,14.7741,14.7152,14.7643,12100.0
2006-07-25 10:15:00,15.04,15.1,15.01,15.1,12600.0,14.7643,14.8232,14.7348,14.8232,12600.0
2006-07-25 10:20:00,15.1,15.16,15.09,15.1,11000.0,14.8232,14.8821,14.8133,14.8232,11000.0
2006-07-25 10:25:00,15.09,15.09,15.03,15.06,4900.0,14.8133,14.8133,14.7544,14.7839,4900.0
2006-07-25 10:30:00,15.05,15.05,14.98,14.99,38300.0,14.7741,14.7741,14.7054,14.7152,38300.0
2006-07-25 10:35:00,15.01,15.01,14.81,14.82,14000.0,14.7348,14.7348,14.5385,14.5483,14000.0
2006-07-25 10:40:00,14.83,14.83,14.78,14.82,13500.0,14.5581,14.5581,14.509,14.5483,13500.0
2006-07-25 10:45:00,14.83,14.83,14.77,14.77,33400.0,14.5581,14.5581,14.4992,14.4992,33400.0
2006-07-25 10:50:00,14.77,14.79,14.73,14.73,13900.0,14.4992,14.5188,14.4599,14.4599,13900.0
2006-07-25 10:55:00,14.74,14.76,14.73,14.76,11600.0,14.4698,14.4894,14.4599,14.4894,11600.0
2006-07-25 11:00:00,14.73,14.77,14.7,14.72,26500.0,14.4599,14.4992,14.4305,14.4501,26500.0
2006-07-25 11:05:00,14.73,14.74,14.71,14.71,13700.0,14.4599,14.4698,14.4403,14.4403,13700.0
2006-07-25 11:10:00,14.72,14.74,14.7,14.72,17900.0,14.4501,14.4698,14.4305,14.4501,17900.0
2006-07-25 11:15:00,14.72,14.75,14.68,14.68,8700.0,14.4501,14.4796,14.4109,14.4109,8700.0
2006-07-25 11:20:00,14.7,14.73,14.7,14.72,12400.0,14.4305,14.4599,14.4305,14.4501,12400.0
2006-07-25 11:25:00,14.72,14.73,14.71,14.72,6900.0,14.4501,14.4599,14.4403,14.4501,6900.0
2006-07-25 11:30:00,14.73,14.79,14.72,14.79,12100.0,14.4599,14.5188,14.4501,14.5188,12100.0
2006-07-25 11:35:00,14.78,14.78,14.75,14.75,16200.0,14.509,14.509,14.4796,14.4796,16200.0
2006-07-25 11:40:00,14.75,14.75,14.7,14.7,23900.0,14.4796,14.4796,14.4305,14.4305,23900.0
2006-07-25 11:45:00,14.7,14.7,14.61,14.68,27900.0,14.4305,14.4305,14.3421,14.4109,27900.0
2006-07-25 11:50:00,14.68,14.69,14.59,14.62,37900.0,14.4109,14.4207,14.3225,14.352,37900.0
2006-07-25 11:55:00,14.61,14.67,14.61,14.66,9100.0,14.3421,14.401,14.3421,14.3912,9100.0
2006-07-25 12:00:00,14.66,14.7,14.66,14.68,24500.0,14.3912,14.4305,14.3912,14.4109,24500.0
2006-07-25 12:05:00,14.68,14.71,14.66,14.66,12200.0,14.4109,14.4403,14.3912,14.3912,12200.0
2006-07-25 12:10:00,14.66,14.66,14.58,14.62,58500.0,14.3912,14.3912,14.3127,14.352,58500.0
2006-07-25 12:15:00,14.62,14.64,14.61,14.64,6000.0,14.352,14.3716,14.3421,14.3716,6000.0
2006-07-25 12:20:00,14.65,14.66,14.58,14.6,62700.0,14.3814,14.3912,14.3127,14.3323,62700.0
2006-07-25 12:25:00,14.62,14.68,14.62,14.68,4000.0,14.352,14.4109,14.352,14.4109,4000.0
2006-07-25 12:30:00,14.68,14.72,14.66,14.69,16100.0,14.4109,14.4501,14.3912,14.4207,16100.0
2006-07-25 12:35:00,14.71,14.72,14.7,14.71,11400.0,14.4403,14.4501,14.4305,14.4403,11400.0
2006-07-25 12:40:00,14.7,14.74,14.66,14.69,44000.0,14.4305,14.4698,14.3912,14.4207,44000.0
2006-07-25 12:45:00,14.69,14.81,14.68,14.81,23900.0,14.4207,14.5385,14.4109,14.5385,23900.0
2006-07-25 12:50:00,14.8,14.8,14.71,14.74,13400.0,14.5287,14.5287,14.4403,14.4698,13400.0
2006-07-25 12:55:00,14.76,14.79,14.71,14.77,10000.0,14.4894,14.5188,14.4403,14.4992,10000.0
2006-07-25 13:00:00,14.77,14.78,14.67,14.67,15600.0,14.4992,14.509,14.401,14.401,15600.0
2006-07-25 13:05:00,14.69,14.74,14.67,14.7,15200.0,14.4207,14.4698,14.401,14.4305,15200.0
2006-07-25 13:10:00,14.7,14.76,14.69,14.71,16400.0,14.4305,14.4894,14.4207,14.4403,16400.0
2006-07-25 13:15:00,14.71,14.73,14.68,14.71,20200.0,14.4403,14.4599,14.4109,14.4403,20200.0
2006-07-25 13:20:00,14.71,14.72,14.63,14.67,16400.0,14.4403,14.4501,14.3618,14.401,16400.0
2006-07-25 13:25:00,14.67,14.7,14.64,14.65,15000.0,14.401,14.4305,14.3716,14.3814,15000.0
2006-07-25 13:30:00,14.65,14.68,14.65,14.65,12500.0,14.3814,14.4109,14.3814,14.3814,12500.0
2006-07-25 13:35:00,14.68,14.68,14.63,14.63,11600.0,14.4109,14.4109,14.3618,14.3618,11600.0
2006-07-25 13:40:00,14.62,14.63,14.61,14.62,19700.0,14.352,14.3618,14.3421,14.352,19700.0
2006-07-25 13:45:00,14.62,14.67,14.62,14.67,1600.0,14.352,14.401,14.352,14.401,1600.0
2006-07-25 13:50:00,14.63,14.7,14.63,14.7,5800.0,14.3618,14.4305,14.3618,14.4305,5800.0
2006-07-25 13:55:00,14.69,14.71,14.69,14.71,2000.0,14.4207,14.4403,14.4207,14.4403,2000.0
2006-07-25 14:00:00,14.71,14.74,14.69,14.69,9900.0,14.4403,14.4698,14.4207,14.4207,9900.0
2006-07-25 14:05:00,14.69,14.72,14.67,14.72,3600.0,14.4207,14.4501,14.401,14.4501,3600.0
2006-07-25 14:10:00,14.72,14.72,14.65,14.67,16100.0,14.4501,14.4501,14.3814,14.401,16100.0
2006-07-25 14:15:00,14.67,14.68,14.66,14.68,9600.0,14.401,14.4109,14.3912,14.4109,9600.0
2006-07-25 14:20:00,14.67,14.7,14.67,14.7,11300.0,14.401,14.4305,14.401,14.4305,11300.0
2006-07-25 14:25:00,14.7,14.71,14.66,14.69,11100.0,14.4305,14.4403,14.3912,14.4207,11100.0
2006-07-25 14:30:00,14.7,14.73,14.7,14.73,9500.0,14.4305,14.4599,14.4305,14.4599,9500.0
2006-07-25 14:35:00,14.72,14.76,14.71,14.74,5200.0,14.4501,14.4894,14.4403,14.4698,5200.0
2006-07-25 14:40:00,14.74,14.75,14.66,14.71,15000.0,14.4698,14.4796,14.3912,14.4403,15000.0
2006-07-25 14:45:00,14.7,14.77,14.7,14.75,8400.0,14.4305,14.4992,14.4305,14.4796,8400.0
2006-07-25 14:50:00,14.75,14.75,14.7,14.72,15500.0,14.4796,14.4796,14.4305,14.4501,15500.0
2006-07-25 14:55:00,14.71,14.74,14.69,14.69,20500.0,14.4403,14.4698,14.4207,14.4207,20500.0
2006-07-25 15:00:00,14.68,14.73,14.67,14.73,28600.0,14.4109,14.4599,14.401,14.4599,28600.0
2006-07-25 15:05:00,14.72,14.75,14.69,14.72,29900.0,14.4501,14.4796,14.4207,14.4501,29900.0
2006-07-25 15:10:00,14.72,14.73,14.68,14.69,31000.0,14.4501,14.4599,14.4109,14.4207,31000.0
2006-07-25 15:15:00,14.69,14.7,14.68,14.7,39300.0,14.4207,14.4305,14.4109,14.4305,39300.0
2006-07-25 15:20:00,14.7,14.78,14.69,14.73,39400.0,14.4305,14.509,14.4207,14.4599,39400.0
2006-07-25 15:25:00,14.74,14.76,14.72,14.76,54200.0,14.4698,14.4894,14.4501,14.4894,54200.0
2006-07-25 15:30:00,14.75,14.78,14.73,14.75,29600.0,14.4796,14.509,14.4599,14.4796,29600.0
2006-07-25 15:35:00,14.75,14.76,14.72,14.74,23300.0,14.4796,14.4894,14.4501,14.4698,23300.0
2006-07-25 15:40:00,14.73,14.74,14.69,14.7,35000.0,14.4599,14.4698,14.4207,14.4305,35000.0
2006-07-25 15:45:00,14.7,14.7,14.65,14.65,32100.0,14.4305,14.4305,14.3814,14.3814,32100.0
2006-07-25 15:50:00,14.66,14.7,14.64,14.69,48400.0,14.3912,14.4305,14.3716,14.4207,48400.0
2006-07-25 15:55:00,14.68,14.69,14.63,14.66,63400.0,14.4109,14.4207,14.3618,14.3912,63400.0
2006-07-26 09:30:00,14.56,14.68,14.56,14.59,12400.0,14.2931,14.4109,14.2931,14.3225,12400.0
2006-07-26 09:35:00,14.57,14.6,14.49,14.49,7200.0,14.3029,14.3323,14.2243,14.2243,7200.0
2006-07-26 09:40:00,14.49,14.52,14.42,14.5,12600.0,14.2243,14.2538,14.1556,14.2342,12600.0
2006-07-26 09:45:00,14.46,14.66,14.46,14.54,20200.0,14.1949,14.3912,14.1949,14.2734,20200.0
2006-07-26 09:50:00,14.52,14.57,14.47,14.57,18600.0,14.2538,14.3029,14.2047,14.3029,18600.0
2006-07-26 09:55:00,14.58,14.58,14.54,14.54,9200.0,14.3127,14.3127,14.2734,14.2734,9200.0
2006-07-26 10:00:00,14.55,14.55,14.47,14.5,12300.0,14.2832,14.2832,14.2047,14.2342,12300.0
2006-07-26 10:05:00,14.47,14.51,14.4,14.5,28500.0,14.2047,14.244,14.136,14.2342,28500.0
2006-07-26 10:10:00,14.5,14.54,14.4,14.46,10300.0,14.2342,14.2734,14.136,14.1949,10300.0
2006-07-26 10:15:00,14.48,14.54,14.47,14.5,7600.0,14.2145,14.2734,14.2047,14.2342,7600.0
2006-07-26 10:20:00,14.48,14.52,14.47,14.48,11300.0,14.2145,14.2538,14.2047,14.2145,11300.0
2006-07-26 10:25:00,14.48,14.52,14.45,14.51,6400.0,14.2145,14.2538,14.1851,14.244,6400.0
2006-07-26 10:30:00,14.53,14.55,14.49,14.53,21000.0,14.2636,14.2832,14.2243,14.2636,21000.0
2006-07-26 10:35:00,14.54,14.56,14.52,14.56,23200.0,14.2734,14.2931,14.2538,14.2931,23200.0
2006-07-26 10:40:00,14.56,14.57,14.5,14.55,11400.0,14.2931,14.3029,14.2342,14.2832,11400.0
2006-07-26 10:45:00,14.55,14.57,14.54,14.57,11500.0,14.2832,14.3029,14.2734,14.3029,11500.0
2006-07-26 10:50:00,14.56,14.57,14.52,14.52,8400.0,14.2931,14.3029,14.2538,14.2538,8400.0
2006-07-26 10:55:00,14.51,14.53,14.49,14.5,7800.0,14.244,14.2636,14.2243,14.2342,7800.0
2006-07-26 11:00:00,14.51,14.55,14.51,14.54,6400.0,14.244,14.2832,14.244,14.2734,6400.0
2006-07-26 11:05:00,14.54,14.54,14.5,14.5,5300.0,14.2734,14.2734,14.2342,14.2342,5300.0
2006-07-26 11:10:00,14.52,14.54,14.51,14.54,9900.0,14.2538,14.2734,14.244,14.2734,9900.0
2006-07-26 11:15:00,14.54,14.55,14.53,14.55,9300.0,14.2734,14.2832,14.2636,14.2832,9300.0
2006-07-26 11:20:00,14.54,14.55,14.52,14.52,3100.0,14.2734,14.2832,14.2538,14.2538,3100.0
2006-07-26 11:25:00,14.52,14.54,14.48,14.5,9100.0,14.2538,14.2734,14.2145,14.2342,9100.0
2006-07-26 11:30:00,14.49,14.54,14.49,14.52,6400.0,14.2243,14.2734,14.2243,14.2538,6400.0
2006-07-26 11:35:00,14.5,14.52,14.47,14.51,8500.0,14.2342,14.2538,14.2047,14.244,8500.0
2006-07-26 11:40:00,14.51,14.52,14.49,14.49,8600.0,14.244,14.2538,14.2243,14.2243,8600.0
2006-07-26 11:45:00,14.49,14.52,14.46,14.47,14900.0,14.2243,14.2538,14.1949,14.2047,14900.0
2006-07-26 11:50:00,14.49,14.52,14.48,14.48,8000.0,14.2243,14.2538,14.2145,14.2145,8000.0
2006-07-26 11:55:00,14.48,14.51,14.47,14.5,7200.0,14.2145,14.244,14.2047,14.2342,7200.0
2006-07-26 12:00:00,14.5,14.55,14.49,14.53,11900.0,14.2342,14.2832,14.2243,14.2636,11900.0
2006-07-26 12:05:00,14.52,14.56,14.5,14.56,10700.0,14.2538,14.2931,14.2342,14.2931,10700.0
2006-07-26 12:10:00,14.56,14.6,14.56,14.59,5700.0,14.2931,14.3323,14.2931,14.3225,5700.0
2006-07-26 12:15:00,14.61,14.63,14.58,14.62,4800.0,14.3421,14.3618,14.3127,14.352,4800.0
2006-07-26 12:20:00,14.61,14.61,14.59,14.59,2300.0,14.3421,14.3421,14.3225,14.3225,2300.0
2006-07-26 12:25:00,14.58,14.6,14.58,14.59,4300.0,14.3127,14.3323,14.3127,14.3225,4300.0
2006-07-26 12:30:00,14.61,14.61,14.57,14.58,4200.0,14.3421,14.3421,14.3029,14.3127,4200.0
2006-07-26 12:35:00,14.58,14.59,14.56,14.57,3600.0,14.3127,14.3225,14.2931,14.3029,3600.0
2006-07-26 12:40:00,14.57,14.58,14.55,14.55,2600.0,14.3029,14.3127,14.2832,14.2832,2600.0
2006-07-26 12:45:00,14.55,14.56,14.55,14.55,1900.0,14.2832,14.2931,14.2832,14.2832,1900.0
2006-07-26 12:50:00,14.56,14.59,14.56,14.57,2500.0,14.2931,14.3225,14.2931,14.3029,2500.0
2006-07-26 12:55:00,14.57,14.58,14.56,14.58,2100.0,14.3029,14.3127,14.2931,14.3127,2100.0
2006-07-26 13:00:00,14.57,14.58,14.57,14.57,2000.0,14.3029,14.3127,14.3029,14.3029,2000.0
2006-07-26 13:05:00,14.57,14.6,14.57,14.59,3500.0,14.3029,14.3323,14.3029,14.3225,3500.0
2006-07-26 13:10:00,14.59,14.6,14.56,14.59,12600.0,14.3225,14.3323,14.2931,14.3225,12600.0
2006-07-26 13:15:00,14.6,14.64,14.6,14.62,4800.0,14.3323,14.3716,14.3323,14.352,4800.0
2006-07-26 13:20:00,14.62,14.7,14.62,14.68,10900.0,14.352,14.4305,14.352,14.4109,10900.0
2006-07-26 13:25:00,14.69,14.69,14.65,14.65,8000.0,14.4207,14.4207,14.3814,14.3814,8000.0
2006-07-26 13:30:00,14.65,14.67,14.65,14.66,3300.0,14.3814,14.401,14.3814,14.3912,3300.0
2006-07-26 13:35:00,14.67,14.7,14.66,14.7,8400.0,14.401,14.4305,14.3912,14.4305,8400.0
2006-07-26 13:40:00,14.72,14.77,14.72,14.76,9200.0,14.4501,14.4992,14.4501,14.4894,9200.0
2006-07-26 13:45:00,14.76,14.85,14.75,14.82,8500.0,14.4894,14.5777,14.4796,14.5483,8500.0
2006-07-26 13:50:00,14.84,14.89,14.84,14.88,9000.0,14.5679,14.617,14.5679,14.6072,9000.0
2006-07-26 13:55:00,14.87,14.92,14.86,14.89,22500.0,14.5974,14.6465,14.5876,14.617,22500.0
2006-07-26 14:00:00,14.89,14.92,14.82,14.86,12100.0,14.617,14.6465,14.5483,14.5876,12100.0
2006-07-26 14:05:00,14.83,14.84,14.78,14.79,9700.0,14.5581,14.5679,14.509,14.5188,9700.0
2006-07-26 14:10:00,14.79,14.91,14.79,14.91,19200.0,14.5188,14.6366,14.5188,14.6366,19200.0
2006-07-26 14:15:00,14.91,14.93,14.88,14.9,9000.0,14.6366,14.6563,14.6072,14.6268,9000.0
2006-07-26 14:20:00,14.89,14.94,14.89,14.9,7500.0,14.617,14.6661,14.617,14.6268,7500.0
2006-07-26 14:25:00,14.9,14.94,14.86,14.87,12700.0,14.6268,14.6661,14.5876,14.5974,12700.0
2006-07-26 14:30:00,14.87,14.96,14.87,14.94,13200.0,14.5974,14.6857,14.5974,14.6661,13200.0
2006-07-26 14:35:00,14.95,14.98,14.93,14.94,26800.0,14.6759,14.7054,14.6563,14.6661,26800.0
2006-07-26 14:40:00,14.94,14.96,14.88,14.95,16900.0,14.6661,14.6857,14.6072,14.6759,16900.0
2006-07-26 14:45:00,14.95,14.96,14.9,14.92,14800.0,14.6759,14.6857,14.6268,14.6465,14800.0
2006-07-26 14:50:00,14.92,14.93,14.84,14.9,11800.0,14.6465,14.6563,14.5679,14.6268,11800.0
2006-07-26 14:55:00,14.9,14.9,14.84,14.85,8300.0,14.6268,14.6268,14.5679,14.5777,8300.0
2006-07-26 15:00:00,14.85,14.85,14.74,14.76,13900.0,14.5777,14.5777,14.4698,14.4894,13900.0
2006-07-26 15:05:00,14.76,14.8,14.75,14.75,20000.0,14.4894,14.5287,14.4796,14.4796,20000.0
2006-07-26 15:10:00,14.77,14.78,14.72,14.72,10400.0,14.4992,14.509,14.4501,14.4501,10400.0
2006-07-26 15:15:00,14.71,14.76,14.7,14.76,14500.0,14.4403,14.4894,14.4305,14.4894,14500.0
2006-07-26 15:20:00,14.76,14.76,14.68,14.74,21300.0,14.4894,14.4894,14.4109,14.4698,21300.0
2006-07-26 15:25:00,14.75,14.82,14.74,14.82,9000.0,14.4796,14.5483,14.4698,14.5483,9000.0
2006-07-26 15:30:00,14.8,14.83,14.79,14.81,10400.0,14.5287,14.5581,14.5188,14.5385,10400.0
2006-07-26 15:35:00,14.82,14.84,14.81,14.84,8700.0,14.5483,14.5679,14.5385,14.5679,8700.0
2006-07-26 15:40:00,14.84,14.84,14.79,14.82,14000.0,14.5679,14.5679,14.5188,14.5483,14000.0
2006-07-26 15:45:00,14.82,14.86,14.82,14.83,10900.0,14.5483,14.5876,14.5483,14.5581,10900.0
2006-07-26 15:50:00,14.86,14.86,14.82,14.83,16400.0,14.5876,14.5876,14.5483,14.5581,16400.0
2006-07-26 15:55:00,14.83,14.87,14.82,14.82,45300.0,14.5581,14.5974,14.5483,14.5483,45300.0
2006-07-27 09:30:00,14.87,15.01,14.87,15.0,6400.0,14.5974,14.7348,14.5974,14.725,6400.0
2006-07-27 09:35:00,15.0,15.02,14.92,14.93,6100.0,14.725,14.7446,14.6465,14.6563,6100.0
2006-07-27 09:40:00,14.94,15.0,14.9,14.99,12700.0,14.6661,14.725,14.6268,14.7152,12700.0
2006-07-27 09:45:00,15.01,15.02,14.95,14.96,9400.0,14.7348,14.7446,14.6759,14.6857,9400.0
2006-07-27 09:50:00,14.95,14.97,14.89,14.9,3800.0,14.6759,14.6955,14.617,14.6268,3800.0
2006-07-27 09:55:00,14.9,14.95,14.88,14.9,3500.0,14.6268,14.6759,14.6072,14.6268,3500.0
2006-07-27 10:00:00,14.93,14.93,14.88,14.91,9100.0,14.6563,14.6563,14.6072,14.6366,9100.0
2006-07-27 10:05:00,14.9,15.0,14.9,14.92,16900.0,14.6268,14.725,14.6268,14.6465,16900.0
2006-07-27 10:10:00,14.92,14.97,14.91,14.97,3900.0,14.6465,14.6955,14.6366,14.6955,3900.0
2006-07-27 10:15:00,14.95,14.98,14.95,14.96,2500.0,14.6759,14.7054,14.6759,14.6857,2500.0
2006-07-27 10:20:00,14.94,14.97,14.92,14.92,3400.0,14.6661,14.6955,14.6465,14.6465,3400.0
2006-07-27 10:25:00,14.92,14.92,14.86,14.86,4800.0,14.6465,14.6465,14.5876,14.5876,4800.0
2006-07-27 10:30:00,14.88,14.97,14.88,14.97,4300.0,14.6072,14.6955,14.6072,14.6955,4300.0
2006-07-27 10:35:00,14.95,14.95,14.88,14.88,4700.0,14.6759,14.6759,14.6072,14.6072,4700.0
2006-07-27 10:40:00,14.9,14.99,14.88,14.91,16800.0,14.6268,14.7152,14.6072,14.6366,16800.0
2006-07-27 10:45:00,14.91,14.93,14.91,14.92,8800.0,14.6366,14.6563,14.6366,14.6465,8800.0
2006-07-27 10:50:00,14.92,14.96,14.91,14.95,22300.0,14.6465,14.6857,14.6366,14.6759,22300.0
2006-07-27 10:55:00,14.94,14.97,14.93,14.97,5100.0,14.6661,14.6955,14.6563,14.6955,5100.0
2006-07-27 11:00:00,14.95,14.96,14.92,14.92,4200.0,14.6759,14.6857,14.6465,14.6465,4200.0
2006-07-27 11:05:00,14.95,14.96,14.9,14.95,10300.0,14.6759,14.6857,14.6268,14.6759,10300.0
2006-07-27 11:10:00,14.95,14.97,14.93,14.96,6900.0,14.6759,14.6955,14.6563,14.6857,6900.0
2006-07-27 11:15:00,14.96,14.99,14.94,14.96,13000.0,14.6857,14.7152,14.6661,14.6857,13000.0
2006-07-27 11:20:00,14.97,15.03,14.96,15.03,68600.0,14.6955,14.7544,14.6857,14.7544,68600.0
2006-07-27 11:25:00,15.03,15.07,14.99,15.07,23300.0,14.7544,14.7937,14.7152,14.7937,23300.0
2006-07-27 11:30:00,15.07,15.1,15.03,15.1,21100.0,14.7937,14.8232,14.7544,14.8232,21100.0
2006-07-27 11:35:00,15.11,15.11,15.02,15.02,19100.0,14.833,14.833,14.7446,14.7446,19100.0
2006-07-27 11:40:00,15.02,15.05,14.96,14.97,6600.0,14.7446,14.7741,14.6857,14.6955,6600.0
2006-07-27 11:45:00,14.96,15.03,14.96,15.03,4600.0,14.6857,14.7544,14.6857,14.7544,4600.0
2006-07-27 11:50:00,15.02,15.03,14.94,14.96,8500.0,14.7446,14.7544,14.6661,14.6857,8500.0
2006-07-27 11:55:00,14.97,14.98,14.96,14.96,6700.0,14.6955,14.7054,14.6857,14.6857,6700.0
2006-07-27 12:00:00,14.98,15.07,14.96,15.06,18900.0,14.7054,14.7937,14.6857,14.7839,18900.0
2006-07-27 12:05:00,15.06,15.07,15.02,15.03,6900.0,14.7839,14.7937,14.7446,14.7544,6900.0
2006-07-27 12:10:00,15.04,15.11,15.04,15.05,8800.0,14.7643,14.833,14.7643,14.7741,8800.0
2006-07-27 12:15:00,15.04,15.07,15.02,15.07,5700.0,14.7643,14.7937,14.7446,14.7937,5700.0
2006-07-27 12:20:00,15.06,15.09,15.06,15.06,39600.0,14.7839,14.8133,14.7839,14.7839,39600.0
2006-07-27 12:25:00,15.08,15.15,15.06,15.15,46100.0,14.8035,14.8722,14.7839,14.8722,46100.0
2006-07-27 12:30:00,15.13,15.2,15.13,15.2,39100.0,14.8526,14.9213,14.8526,14.9213,39100.0
2006-07-27 12:35:00,15.18,15.26,15.18,15.26,51500.0,14.9017,14.9802,14.9017,14.9802,51500.0
2006-07-27 12:40:00,15.26,15.27,15.2,15.24,32900.0,14.9802,14.99,14.9213,14.9606,32900.0
2006-07-27 12:45:00,15.24,15.27,15.24,15.25,7700.0,14.9606,14.99,14.9606,14.9704,7700.0
2006-07-27 12:50:00,15.26,15.3,15.22,15.22,16200.0,14.9802,15.0195,14.941,14.941,16200.0
2006-07-27 12:55:00,15.21,15.22,15.2,15.2,6700.0,14.9311,14.941,14.9213,14.9213,6700.0
2006-07-27 13:00:00,15.2,15.22,15.2,15.2,11300.0,14.9213,14.941,14.9213,14.9213,11300.0
2006-07-27 13:05:00,15.2,15.21,15.13,15.16,15200.0,14.9213,14.9311,14.8526,14.8821,15200.0
2006-07-27 13:10:00,15.15,15.16,14.98,15.05,37100.0,14.8722,14.8821,14.7054,14.7741,37100.0
2006-07-27 13:15:00,15.05,15.13,15.05,15.12,21000.0,14.7741,14.8526,14.7741,14.8428,21000.0
2006-07-27 13:20:00,15.12,15.15,15.1,15.1,12700.0,14.8428,14.8722,14.8232,14.8232,12700.0
2006-07-27 13:25:00,15.12,15.12,15.04,15.07,12100.0,14.8428,14.8428,14.7643,14.7937,12100.0
2006-07-27 13:30:00,15.07,15.08,15.0,15.0,11500.0,14.7937,14.8035,14.725,14.725,11500.0
2006-07-27 13:35:00,15.0,15.0,14.95,14.98,17400.0,14.725,14.725,14.6759,14.7054,17400.0
2006-07-27 13:40:00,14.99,15.04,14.99,15.04,20000.0,14.7152,14.7643,14.7152,14.7643,20000.0
2006-07-27 13:45:00,15.05,15.05,14.97,14.99,7900.0,14.7741,14.7741,14.6955,14.7152,7900.0
2006-07-27 13:50:00,14.99,15.01,14.98,14.99,10300.0,14.7152,14.7348,14.7054,14.7152,10300.0
2006-07-27 13:55:00,14.98,15.0,14.98,14.99,16700.0,14.7054,14.725,14.7054,14.7152,16700.0
2006-07-27 14:00:00,14.99,15.0,14.96,14.97,21900.0,14.7152,14.725,14.6857,14.6955,21900.0
2006-07-27 14:05:00,14.97,15.0,14.94,14.99,27500.0,14.6955,14.725,14.6661,14.7152,27500.0
2006-07-27 14:10:00,14.99,15.0,14.97,14.99,14400.0,14.7152,14.725,14.6955,14.7152,14400.0
2006-07-27 14:15:00,14.99,15.04,14.98,15.04,25000.0,14.7152,14.7643,14.7054,14.7643,25000.0
2006-07-27 14:20:00,15.04,15.04,15.0,15.0,15000.0,14.7643,14.7643,14.725,14.725,15000.0
2006-07-27 14:25:00,15.0,15.08,14.98,15.07,22500.0,14.725,14.8035,14.7054,14.7937,22500.0
2006-07-27 14:30:00,15.08,15.09,15.03,15.04,20500.0,14.8035,14.8133,14.7544,14.7643,20500.0
2006-07-27 14:35:00,15.04,15.04,15.0,15.04,28400.0,14.7643,14.7643,14.725,14.7643,28400.0
2006-07-27 14:40:00,15.04,15.05,15.0,15.03,14500.0,14.7643,14.7741,14.725,14.7544,14500.0
2006-07-27 14:45:00,15.03,15.04,15.0,15.02,16000.0,14.7544,14.7643,14.725,14.7446,16000.0
2006-07-27 14:50:00,15.02,15.03,15.01,15.02,11200.0,14.7446,14.7544,14.7348,14.7446,11200.0
2006-07-27 14:55:00,15.01,15.04,15.01,15.03,8200.0,14.7348,14.7643,14.7348,14.7544,8200.0
2006-07-27 15:00:00,15.03,15.05,15.01,15.01,10300.0,14.7544,14.7741,14.7348,14.7348,10300.0
2006-07-27 15:05:00,15.03,15.04,15.0,15.02,11400.0,14.7544,14.7643,14.725,14.7446,11400.0
2006-07-27 15:10:00,15.02,15.06,15.01,15.02,11200.0,14.7446,14.7839,14.7348,14.7446,11200.0
2006-07-27 15:15:00,15.02,15.03,15.0,15.0,115900.0,14.7446,14.7544,14.725,14.725,115900.0
2006-07-27 15:20:00,15.0,15.02,14.98,14.99,17100.0,14.725,14.7446,14.7054,14.7152,17100.0
2006-07-27 15:25:00,14.99,15.0,14.98,15.0,31400.0,14.7152,14.725,14.7054,14.725,31400.0
2006-07-27 15:30:00,14.99,15.0,14.98,15.0,32200.0,14.7152,14.725,14.7054,14.725,32200.0
2006-07-27 15:35:00,15.0,15.04,15.0,15.02,19900.0,14.725,14.7643,14.725,14.7446,19900.0
2006-07-27 15:40:00,15.02,15.06,15.01,15.06,18400.0,14.7446,14.7839,14.7348,14.7839,18400.0
2006-07-27 15:45:00,15.06,15.11,15.05,15.1,38300.0,14.7839,14.833,14.7741,14.8232,38300.0
2006-07-27 15:50:00,15.1,15.1,15.03,15.04,22600.0,14.8232,14.8232,14.7544,14.7643,22600.0
2006-07-27 15:55:00,15.04,15.06,15.03,15.04,18700.0,14.7643,14.7839,14.7544,14.7643,18700.0
2006-07-28 09:30:00,15.17,15.31,15.17,15.31,8400.0,14.8919,15.0293,14.8919,15.0293,8400.0
2006-07-28 09:35:00,15.3,15.33,15.29,15.29,3300.0,15.0195,15.0489,15.0097,15.0097,3300.0
2006-07-28 09:40:00,15.31,15.47,15.28,15.46,14000.0,15.0293,15.1864,14.9999,15.1766,14000.0
2006-07-28 09:45:00,15.46,15.49,15.37,15.39,15800.0,15.1766,15.206,15.0882,15.1078,15800.0
2006-07-28 09:50:00,15.39,15.45,15.39,15.4,1300.0,15.1078,15.1667,15.1078,15.1177,1300.0
2006-07-28 09:55:00,15.4,15.4,15.38,15.39,6500.0,15.1177,15.1177,15.098,15.1078,6500.0
2006-07-28 10:00:00,15.4,15.42,15.34,15.35,4400.0,15.1177,15.1373,15.0588,15.0686,4400.0
2006-07-28 10:05:00,15.35,15.37,15.28,15.28,6300.0,15.0686,15.0882,14.9999,14.9999,6300.0
2006-07-28 10:10:00,15.29,15.3,15.27,15.29,7600.0,15.0097,15.0195,14.99,15.0097,7600.0
2006-07-28 10:15:00,15.3,15.4,15.3,15.4,16700.0,15.0195,15.1177,15.0195,15.1177,16700.0
2006-07-28 10:20:00,15.4,15.42,15.33,15.37,7600.0,15.1177,15.1373,15.0489,15.0882,7600.0
2006-07-28 10:25:00,15.39,15.39,15.31,15.33,10800.0,15.1078,15.1078,15.0293,15.0489,10800.0
2006-07-28 10:30:00,15.35,15.42,15.33,15.36,19800.0,15.0686,15.1373,15.0489,15.0784,19800.0
2006-07-28 10:35:00,15.37,15.38,15.34,15.36,7200.0,15.0882,15.098,15.0588,15.0784,7200.0
2006-07-28 10:40:00,15.36,15.37,15.34,15.34,4700.0,15.0784,15.0882,15.0588,15.0588,4700.0
2006-07-28 10:45:00,15.35,15.37,15.34,15.36,24800.0,15.0686,15.0882,15.0588,15.0784,24800.0
2006-07-28 10:50:00,15.36,15.4,15.36,15.38,7700.0,15.0784,15.1177,15.0784,15.098,7700.0
2006-07-28 10:55:00,15.4,15.4,15.38,15.4,9800.0,15.1177,15.1177,15.098,15.1177,9800.0
2006-07-28 11:00:00,15.4,15.47,15.4,15.47,17900.0,15.1177,15.1864,15.1177,15.1864,17900.0
2006-07-28 11:05:00,15.48,15.53,15.48,15.52,45500.0,15.1962,15.2453,15.1962,15.2355,45500.0
2006-07-28 11:10:00,15.52,15.62,15.52,15.62,11300.0,15.2355,15.3336,15.2355,15.3336,11300.0
2006-07-28 11:15:00,15.64,15.64,15.59,15.59,15500.0,15.3533,15.3533,15.3042,15.3042,15500.0
2006-07-28 11:20:00,15.59,15.59,15.55,15.59,9300.0,15.3042,15.3042,15.2649,15.3042,9300.0
2006-07-28 11:25:00,15.59,15.64,15.59,15.61,12900.0,15.3042,15.3533,15.3042,15.3238,12900.0
2006-07-28 11:30:00,15.62,15.7,15.62,15.68,24000.0,15.3336,15.4122,15.3336,15.3925,24000.0
2006-07-28 11:35:00,15.68,15.68,15.59,15.59,11800.0,15.3925,15.3925,15.3042,15.3042,11800.0
2006-07-28 11:40:00,15.59,15.61,15.58,15.6,9000.0,15.3042,15.3238,15.2944,15.314,9000.0
2006-07-28 11:45:00,15.61,15.68,15.6,15.68,20100.0,15.3238,15.3925,15.314,15.3925,20100.0
2006-07-28 11:50:00,15.67,15.69,15.67,15.68,8800.0,15.3827,15.4023,15.3827,15.3925,8800.0
2006-07-28 11:55:00,15.67,15.72,15.67,15.72,8100.0,15.3827,15.4318,15.3827,15.4318,8100.0
2006-07-28 12:00:00,15.74,15.75,15.68,15.68,10800.0,15.4514,15.4612,15.3925,15.3925,10800.0
2006-07-28 12:05:00,15.7,15.74,15.66,15.73,14900.0,15.4122,15.4514,15.3729,15.4416,14900.0
2006-07-28 12:10:00,15.75,15.77,15.7,15.74,12100.0,15.4612,15.4809,15.4122,15.4514,12100.0
2006-07-28 12:15:00,15.75,15.76,15.72,15.73,28800.0,15.4612,15.4711,15.4318,15.4416,28800.0
2006-07-28 12:20:00,15.73,15.75,15.71,15.71,43900.0,15.4416,15.4612,15.422,15.422,43900.0
2006-07-28 12:25:00,15.72,15.74,15.71,15.73,11800.0,15.4318,15.4514,15.422,15.4416,11800.0
2006-07-28 12:30:00,15.72,15.73,15.68,15.69,8100.0,15.4318,15.4416,15.3925,15.4023,8100.0
2006-07-28 12:35:00,15.68,15.71,15.65,15.71,22500.0,15.3925,15.422,15.3631,15.422,22500.0
2006-07-28 12:40:00,15.72,15.76,15.71,15.72,33900.0,15.4318,15.4711,15.422,15.4318,33900.0
2006-07-28 12:45:00,15.72,15.72,15.7,15.72,4800.0,15.4318,15.4318,15.4122,15.4318,4800.0
2006-07-28 12:50:00,15.73,15.74,15.69,15.69,7900.0,15.4416,15.4514,15.4023,15.4023,7900.0
2006-07-28 12:55:00,15.69,15.72,15.69,15.7,15800.0,15.4023,15.4318,15.4023,15.4122,15800.0
2006-07-28 13:00:00,15.71,15.75,15.71,15.75,12600.0,15.422,15.4612,15.422,15.4612,12600.0
2006-07-28 13:05:00,15.75,15.8,15.75,15.78,12600.0,15.4612,15.5103,15.4612,15.4907,12600.0
2006-07-28 13:10:00,15.78,15.78,15.71,15.71,12800.0,15.4907,15.4907,15.422,15.422,12800.0
2006-07-28 13:15:00,15.71,15.72,15.69,15.71,7900.0,15.422,15.4318,15.4023,15.422,7900.0
2006-07-28 13:20:00,15.71,15.76,15.71,15.76,6100.0,15.422,15.4711,15.422,15.4711,6100.0
2006-07-28 13:25:00,15.74,15.78,15.74,15.75,5200.0,15.4514,15.4907,15.4514,15.4612,5200.0
2006-07-28 13:30:00,15.75,15.76,15.74,15.75,17800.0,15.4612,15.4711,15.4514,15.4612,17800.0
2006-07-28 13:35:00,15.75,15.76,15.74,15.76,5900.0,15.4612,15.4711,15.4514,15.4711,5900.0
2006-07-28 13:40:00,15.76,15.85,15.75,15.81,33400.0,15.4711,15.5594,15.4612,15.5201,33400.0
2006-07-28 13:45:00,15.8,15.82,15.76,15.78,23600.0,15.5103,15.53,15.4711,15.4907,23600.0
2006-07-28 13:50:00,15.79,15.81,15.78,15.8,10900.0,15.5005,15.5201,15.4907,15.5103,10900.0
2006-07-28 13:55:00,15.81,15.82,15.78,15.78,9600.0,15.5201,15.53,15.4907,15.4907,9600.0
2006-07-28 14:00:00,15.79,15.79,15.76,15.77,14000.0,15.5005,15.5005,15.4711,15.4809,14000.0
2006-07-28 14:05:00,15.77,15.77,15.73,15.73,13800.0,15.4809,15.4809,15.4416,15.4416,13800.0
2006-07-28 14:10:00,15.74,15.9,15.74,15.9,69300.0,15.4514,15.6085,15.4514,15.6085,69300.0
2006-07-28 14:15:00,15.9,16.03,15.89,15.95,76400.0,15.6085,15.7361,15.5987,15.6576,76400.0
2006-07-28 14:20:00,15.95,15.99,15.93,15.99,42900.0,15.6576,15.6968,15.6379,15.6968,42900.0
2006-07-28 14:25:00,15.99,15.99,15.98,15.98,41800.0,15.6968,15.6968,15.687,15.687,41800.0
2006-07-28 14:30:00,15.98,16.04,15.98,16.0,49800.0,15.687,15.7459,15.687,15.7067,49800.0
2006-07-28 14:35:00,16.0,16.03,16.0,16.02,22000.0,15.7067,15.7361,15.7067,15.7263,22000.0
2006-07-28 14:40:00,16.02,16.04,15.98,15.98,33000.0,15.7263,15.7459,15.687,15.687,33000.0
2006-07-28 14:45:00,15.98,15.98,15.87,15.88,14400.0,15.687,15.687,15.579,15.5889,14400.0
2006-07-28 14:50:00,15.87,15.95,15.87,15.91,17900.0,15.579,15.6576,15.579,15.6183,17900.0
2006-07-28 14:55:00,15.92,15.92,15.85,15.85,12800.0,15.6281,15.6281,15.5594,15.5594,12800.0
2006-07-28 15:00:00,15.86,15.86,15.84,15.85,17000.0,15.5692,15.5692,15.5496,15.5594,17000.0
2006-07-28 15:05:00,15.85,15.85,15.81,15.81,8300.0,15.5594,15.5594,15.5201,15.5201,8300.0
2006-07-28 15:10:00,15.81,15.89,15.8,15.89,24800.0,15.5201,15.5987,15.5103,15.5987,24800.0
2006-07-28 15:15:00,15.88,15.88,15.82,15.83,12800.0,15.5889,15.5889,15.53,15.5398,12800.0
2006-07-28 15:20:00,15.83,15.87,15.83,15.85,16500.0,15.5398,15.579,15.5398,15.5594,16500.0
2006-07-28 15:25:00,15.84,15.86,15.82,15.83,11700.0,15.5496,15.5692,15.53,15.5398,11700.0
2006-07-28 15:30:00,15.84,15.93,15.83,15.88,25800.0,15.5496,15.6379,15.5398,15.5889,25800.0
2006-07-28 15:35:00,15.87,15.88,15.85,15.87,26200.0,15.579,15.5889,15.5594,15.579,26200.0
2006-07-28 15:40:00,15.87,15.92,15.84,15.92,45800.0,15.579,15.6281,15.5496,15.6281,45800.0
2006-07-28 15:45:00,15.92,15.95,15.85,15.85,111700.0,15.6281,15.6576,15.5594,15.5594,111700.0
2006-07-28 15:50:00,15.85,15.97,15.83,15.94,55900.0,15.5594,15.6772,15.5398,15.6478,55900.0
2006-07-28 15:55:00,15.94,15.95,15.87,15.87,48900.0,15.6478,15.6576,15.579,15.579,48900.0
2006-07-31 09:30:00,15.83,15.85,15.76,15.76,11900.0,15.5398,15.5594,15.4711,15.4711,11900.0
2006-07-31 09:35:00,15.76,15.78,15.68,15.68,12000.0,15.4711,15.4907,15.3925,15.3925,12000.0
2006-07-31 09:40:00,15.68,15.85,15.67,15.77,19300.0,15.3925,15.5594,15.3827,15.4809,19300.0
2006-07-31 09:45:00,15.78,15.81,15.68,15.73,10500.0,15.4907,15.5201,15.3925,15.4416,10500.0
2006-07-31 09:50:00,15.68,15.69,15.66,15.69,10900.0,15.3925,15.4023,15.3729,15.4023,10900.0
2006-07-31 09:55:00,15.69,15.74,15.66,15.74,28700.0,15.4023,15.4514,15.3729,15.4514,28700.0
2006-07-31 10:00:00,15.74,15.77,15.74,15.77,4900.0,15.4514,15.4809,15.4514,15.4809,4900.0
2006-07-31 10:05:00,15.77,15.77,15.72,15.75,7800.0,15.4809,15.4809,15.4318,15.4612,7800.0
2006-07-31 10:10:00,15.71,15.72,15.62,15.65,4400.0,15.422,15.4318,15.3336,15.3631,4400.0
2006-07-31 10:15:00,15.65,15.7,15.65,15.68,8700.0,15.3631,15.4122,15.3631,15.3925,8700.0
2006-07-31 10:20:00,15.65,15.72,15.65,15.72,7500.0,15.3631,15.4318,15.3631,15.4318,7500.0
2006-07-31 10:25:00,15.74,15.8,15.72,15.78,11600.0,15.4514,15.5103,15.4318,15.4907,11600.0
2006-07-31 10:30:00,15.78,15.78,15.71,15.73,7800.0,15.4907,15.4907,15.422,15.4416,7800.0
2006-07-31 10:35:00,15.73,15.75,15.7,15.73,4700.0,15.4416,15.4612,15.4122,15.4416,4700.0
2006-07-31 10:40:00,15.73,15.75,15.71,15.71,8300.0,15.4416,15.4612,15.422,15.422,8300.0
2006-07-31 10:45:00,15.71,15.72,15.69,15.71,7200.0,15.422,15.4318,15.4023,15.422,7200.0
2006-07-31 10:50:00,15.69,15.74,15.69,15.73,13800.0,15.4023,15.4514,15.4023,15.4416,13800.0
2006-07-31 10:55:00,15.74,15.78,15.71,15.71,8100.0,15.4514,15.4907,15.422,15.422,8100.0
2006-07-31 11:00:00,15.71,15.79,15.71,15.76,7700.0,15.422,15.5005,15.422,15.4711,7700.0
2006-07-31 11:05:00,15.75,15.81,15.75,15.81,9000.0,15.4612,15.5201,15.4612,15.5201,9000.0
2006-07-31 11:10:00,15.81,15.83,15.8,15.82,5700.0,15.5201,15.5398,15.5103,15.53,5700.0
2006-07-31 11:15:00,15.84,15.86,15.82,15.86,24000.0,15.5496,15.5692,15.53,15.5692,24000.0
2006-07-31 11:20:00,15.84,15.85,15.81,15.81,7700.0,15.5496,15.5594,15.5201,15.5201,7700.0
2006-07-31 11:25:00,15.81,15.84,15.8,15.81,10000.0,15.5201,15.5496,15.5103,15.5201,10000.0
2006-07-31 11:30:00,15.8,15.83,15.8,15.83,3000.0,15.5103,15.5398,15.5103,15.5398,3000.0
2006-07-31 11:35:00,15.81,15.83,15.8,15.83,5100.0,15.5201,15.5398,15.5103,15.5398,5100.0
2006-07-31 11:40:00,15.84,15.9,15.84,15.86,18800.0,15.5496,15.6085,15.5496,15.5692,18800.0
2006-07-31 11:45:00,15.86,15.89,15.84,15.89,10900.0,15.5692,15.5987,15.5496,15.5987,10900.0
2006-07-31 11:50:00,15.89,15.91,15.88,15.91,14600.0,15.5987,15.6183,15.5889,15.6183,14600.0
2006-07-31 11:55:00,15.91,15.92,15.89,15.91,9800.0,15.6183,15.6281,15.5987,15.6183,9800.0
2006-07-31 12:00:00,15.91,15.94,15.91,15.94,10200.0,15.6183,15.6478,15.6183,15.6478,10200.0
2006-07-31 12:05:00,15.94,15.97,15.93,15.97,5600.0,15.6478,15.6772,15.6379,15.6772,5600.0
2006-07-31 12:10:00,15.95,16.01,15.95,16.01,17000.0,15.6576,15.7165,15.6576,15.7165,17000.0
2006-07-31 12:15:00,16.0,16.03,15.94,15.95,8100.0,15.7067,15.7361,15.6478,15.6576,8100.0
2006-07-31 12:20:00,15.94,15.94,15.92,15.93,6700.0,15.6478,15.6478,15.6281,15.6379,6700.0
2006-07-31 12:25:00,15.93,15.93,15.91,15.92,3700.0,15.6379,15.6379,15.6183,15.6281,3700.0
2006-07-31 12:30:00,15.91,15.95,15.9,15.91,12100.0,15.6183,15.6576,15.6085,15.6183,12100.0
2006-07-31 12:35:00,15.91,15.91,15.9,15.91,4300.0,15.6183,15.6183,15.6085,15.6183,4300.0
2006-07-31 12:40:00,15.9,15.93,15.88,15.93,13100.0,15.6085,15.6379,15.5889,15.6379,13100.0
2006-07-31 12:45:00,15.91,15.95,15.91,15.94,9400.0,15.6183,15.6576,15.6183,15.6478,9400.0
2006-07-31 12:50:00,15.93,15.93,15.87,15.88,14900.0,15.6379,15.6379,15.579,15.5889,14900.0
2006-07-31 12:55:00,15.89,15.89,15.88,15.88,6700.0,15.5987,15.5987,15.5889,15.5889,6700.0
2006-07-31 13:00:00,15.87,15.88,15.86,15.88,2800.0,15.579,15.5889,15.5692,15.5889,2800.0
2006-07-31 13:05:00,15.88,15.89,15.85,15.85,7900.0,15.5889,15.5987,15.5594,15.5594,7900.0
2006-07-31 13:10:00,15.85,15.87,15.85,15.87,6400.0,15.5594,15.579,15.5594,15.579,6400.0
2006-07-31 13:15:00,15.87,15.88,15.86,15.87,9700.0,15.579,15.5889,15.5692,15.579,9700.0
2006-07-31 13:20:00,15.88,15.89,15.86,15.86,8500.0,15.5889,15.5987,15.5692,15.5692,8500.0
2006-07-31 13:25:00,15.84,15.86,15.84,15.84,2000.0,15.5496,15.5692,15.5496,15.5496,2000.0
2006-07-31 13:30:00,15.84,15.89,15.84,15.89,10900.0,15.5496,15.5987,15.5496,15.5987,10900.0
2006-07-31 13:35:00,15.88,15.9,15.86,15.87,4400.0,15.5889,15.6085,15.5692,15.579,4400.0
2006-07-31 13:40:00,15.87,15.93,15.87,15.93,8100.0,15.579,15.6379,15.579,15.6379,8100.0
2006-07-31 13:45:00,15.93,15.93,15.92,15.92,2800.0,15.6379,15.6379,15.6281,15.6281,2800.0
2006-07-31 13:50:00,15.92,15.93,15.89,15.9,3500.0,15.6281,15.6379,15.5987,15.6085,3500.0
2006-07-31 13:55:00,15.9,15.97,15.9,15.95,14600.0,15.6085,15.6772,15.6085,15.6576,14600.0
2006-07-31 14:00:00,15.95,15.97,15.94,15.95,5600.0,15.6576,15.6772,15.6478,15.6576,5600.0
2006-07-31 14:05:00,15.93,15.97,15.92,15.92,8000.0,15.6379,15.6772,15.6281,15.6281,8000.0
2006-07-31 14:10:00,15.93,15.94,15.92,15.92,7900.0,15.6379,15.6478,15.6281,15.6281,7900.0
2006-07-31 14:15:00,15.92,15.93,15.92,15.92,4600.0,15.6281,15.6379,15.6281,15.6281,4600.0
2006-07-31 14:20:00,15.92,15.92,15.89,15.9,5000.0,15.6281,15.6281,15.5987,15.6085,5000.0
2006-07-31 14:25:00,15.9,15.93,15.88,15.9,8200.0,15.6085,15.6379,15.5889,15.6085,8200.0
2006-07-31 14:30:00,15.9,15.91,15.88,15.89,9200.0,15.6085,15.6183,15.5889,15.5987,9200.0
2006-07-31 14:35:00,15.88,15.89,15.88,15.88,3200.0,15.5889,15.5987,15.5889,15.5889,3200.0
2006-07-31 14:40:00,15.88,15.88,15.85,15.85,2800.0,15.5889,15.5889,15.5594,15.5594,2800.0
2006-07-31 14:45:00,15.85,15.86,15.85,15.85,4300.0,15.5594,15.5692,15.5594,15.5594,4300.0
2006-07-31 14:50:00,15.84,15.84,15.81,15.84,15300.0,15.5496,15.5496,15.5201,15.5496,15300.0
2006-07-31 14:55:00,15.84,15.86,15.82,15.85,7000.0,15.5496,15.5692,15.53,15.5594,7000.0
2006-07-31 15:00:00,15.86,15.86,15.84,15.84,5100.0,15.5692,15.5692,15.5496,15.5496,5100.0
2006-07-31 15:05:00,15.84,15.85,15.84,15.84,5500.0,15.5496,15.5594,15.5496,15.5496,5500.0
2006-07-31 15:10:00,15.84,15.84,15.81,15.81,5000.0,15.5496,15.5496,15.5201,15.5201,5000.0
2006-07-31 15:15:00,15.79,15.85,15.79,15.85,11100.0,15.5005,15.5594,15.5005,15.5594,11100.0
2006-07-31 15:20:00,15.86,15.9,15.83,15.84,12100.0,15.5692,15.6085,15.5398,15.5496,12100.0
2006-07-31 15:25:00,15.83,15.86,15.81,15.85,5100.0,15.5398,15.5692,15.5201,15.5594,5100.0
2006-07-31 15:30:00,15.86,15.92,15.85,15.89,123100.0,15.5692,15.6281,15.5594,15.5987,123100.0
2006-07-31 15:35:00,15.9,15.93,15.89,15.9,11700.0,15.6085,15.6379,15.5987,15.6085,11700.0
2006-07-31 15:40:00,15.9,15.98,15.9,15.95,23000.0,15.6085,15.687,15.6085,15.6576,23000.0
2006-07-31 15:45:00,15.95,16.0,15.95,15.99,25600.0,15.6576,15.7067,15.6576,15.6968,25600.0
2006-07-31 15:50:00,15.99,15.99,15.94,15.95,14000.0,15.6968,15.6968,15.6478,15.6576,14000.0
2006-07-31 15:55:00,15.95,15.99,15.92,15.92,29600.0,15.6576,15.6968,15.6281,15.6281,29600.0
2006-08-01 09:30:00,15.9,15.91,15.85,15.87,11000.0,15.6085,15.6183,15.5594,15.579,11000.0
2006-08-01 09:35:00,15.85,15.88,15.76,15.76,5800.0,15.5594,15.5889,15.4711,15.4711,5800.0
2006-08-01 09:40:00,15.75,15.76,15.74,15.76,10400.0,15.4612,15.4711,15.4514,15.4711,10400.0
2006-08-01 09:45:00,15.75,15.84,15.75,15.78,10300.0,15.4612,15.5496,15.4612,15.4907,10300.0
2006-08-01 09:50:00,15.78,15.86,15.78,15.86,21100.0,15.4907,15.5692,15.4907,15.5692,21100.0
2006-08-01 09:55:00,15.86,15.86,15.8,15.84,12900.0,15.5692,15.5692,15.5103,15.5496,12900.0
2006-08-01 10:00:00,15.85,15.85,15.76,15.8,26500.0,15.5594,15.5594,15.4711,15.5103,26500.0
2006-08-01 10:05:00,15.8,15.84,15.79,15.82,28100.0,15.5103,15.5496,15.5005,15.53,28100.0
2006-08-01 10:10:00,15.8,15.85,15.76,15.76,17700.0,15.5103,15.5594,15.4711,15.4711,17700.0
2006-08-01 10:15:00,15.76,15.76,15.73,15.73,6800.0,15.4711,15.4711,15.4416,15.4416,6800.0
2006-08-01 10:20:00,15.73,15.73,15.7,15.72,16100.0,15.4416,15.4416,15.4122,15.4318,16100.0
2006-08-01 10:25:00,15.73,15.83,15.71,15.81,16800.0,15.4416,15.5398,15.422,15.5201,16800.0
2006-08-01 10:30:00,15.81,15.83,15.81,15.82,7000.0,15.5201,15.5398,15.5201,15.53,7000.0
2006-08-01 10:35:00,15.81,15.91,15.81,15.9,25400.0,15.5201,15.6183,15.5201,15.6085,25400.0
2006-08-01 10:40:00,15.89,15.91,15.87,15.9,67600.0,15.5987,15.6183,15.579,15.6085,67600.0
2006-08-01 10:45:00,15.9,15.9,15.88,15.88,9000.0,15.6085,15.6085,15.5889,15.5889,9000.0
2006-08-01 10:50:00,15.88,15.88,15.83,15.85,11200.0,15.5889,15.5889,15.5398,15.5594,11200.0
2006-08-01 10:55:00,15.85,15.88,15.82,15.82,8400.0,15.5594,15.5889,15.53,15.53,8400.0
2006-08-01 11:00:00,15.82,15.9,15.8,15.87,23900.0,15.53,15.6085,15.5103,15.579,23900.0
2006-08-01 11:05:00,15.87,15.9,15.87,15.9,10900.0,15.579,15.6085,15.579,15.6085,10900.0
2006-08-01 11:10:00,15.9,15.9,15.87,15.9,11700.0,15.6085,15.6085,15.579,15.6085,11700.0
2006-08-01 11:15:00,15.9,15.9,15.89,15.9,14300.0,15.6085,15.6085,15.5987,15.6085,14300.0
2006-08-01 11:20:00,15.89,15.96,15.87,15.95,59900.0,15.5987,15.6674,15.579,15.6576,59900.0
2006-08-01 11:25:00,15.95,15.97,15.95,15.95,11000.0,15.6576,15.6772,15.6576,15.6576,11000.0
2006-08-01 11:30:00,15.95,15.97,15.93,15.95,27400.0,15.6576,15.6772,15.6379,15.6576,27400.0
2006-08-01 11:35:00,15.95,15.96,15.93,15.96,21100.0,15.6576,15.6674,15.6379,15.6674,21100.0
2006-08-01 11:40:00,15.96,16.0,15.95,15.97,39500.0,15.6674,15.7067,15.6576,15.6772,39500.0
2006-08-01 11:45:00,15.95,15.95,15.91,15.95,7500.0,15.6576,15.6576,15.6183,15.6576,7500.0
2006-08-01 11:50:00,15.95,16.0,15.95,15.99,22700.0,15.6576,15.7067,15.6576,15.6968,22700.0
2006-08-01 11:55:00,15.98,15.99,15.96,15.97,9200.0,15.687,15.6968,15.6674,15.6772,9200.0
2006-08-01 12:00:00,15.98,16.03,15.98,16.0,38300.0,15.687,15.7361,15.687,15.7067,38300.0
2006-08-01 12:05:00,16.0,16.02,15.99,16.01,27900.0,15.7067,15.7263,15.6968,15.7165,27900.0
2006-08-01 12:10:00,16.02,16.04,15.99,16.0,15000.0,15.7263,15.7459,15.6968,15.7067,15000.0
2006-08-01 12:15:00,15.99,16.01,15.99,16.0,5000.0,15.6968,15.7165,15.6968,15.7067,5000.0
2006-08-01 12:20:00,16.0,16.0,15.98,15.98,13800.0,15.7067,15.7067,15.687,15.687,13800.0
2006-08-01 12:25:00,15.98,15.98,15.95,15.95,6600.0,15.687,15.687,15.6576,15.6576,6600.0
2006-08-01 12:30:00,15.94,15.94,15.91,15.94,4900.0,15.6478,15.6478,15.6183,15.6478,4900.0
2006-08-01 12:35:00,15.93,15.93,15.91,15.92,2900.0,15.6379,15.6379,15.6183,15.6281,2900.0
2006-08-01 12:40:00,15.92,16.0,15.92,15.98,20600.0,15.6281,15.7067,15.6281,15.687,20600.0
2006-08-01 12:45:00,16.0,16.0,15.98,16.0,6000.0,15.7067,15.7067,15.687,15.7067,6000.0
2006-08-01 12:50:00,15.98,16.0,15.98,15.98,10800.0,15.687,15.7067,15.687,15.687,10800.0
2006-08-01 12:55:00,15.99,16.0,15.97,16.0,12200.0,15.6968,15.7067,15.6772,15.7067,12200.0
2006-08-01 13:00:00,15.98,15.99,15.94,15.94,3800.0,15.687,15.6968,15.6478,15.6478,3800.0
2006-08-01 13:05:00,15.95,16.02,15.94,16.0,10700.0,15.6576,15.7263,15.6478,15.7067,10700.0
2006-08-01 13:10:00,15.98,16.0,15.97,16.0,12100.0,15.687,15.7067,15.6772,15.7067,12100.0
2006-08-01 13:15:00,15.98,16.01,15.98,16.0,9200.0,15.687,15.7165,15.687,15.7067,9200.0
2006-08-01 13:20:00,16.0,16.01,15.98,15.99,7200.0,15.7067,15.7165,15.687,15.6968,7200.0
2006-08-01 13:25:00,16.0,16.0,15.97,15.99,5200.0,15.7067,15.7067,15.6772,15.6968,5200.0
2006-08-01 13:30:00,15.98,16.02,15.97,16.0,9600.0,15.687,15.7263,15.6772,15.7067,9600.0
2006-08-01 13:35:00,16.01,16.01,16.0,16.0,14600.0,15.7165,15.7165,15.7067,15.7067,14600.0
2006-08-01 13:40:00,16.0,16.01,16.0,16.0,13700.0,15.7067,15.7165,15.7067,15.7067,13700.0
2006-08-01 13:45:00,16.0,16.03,15.98,16.03,9200.0,15.7067,15.7361,15.687,15.7361,9200.0
2006-08-01 13:50:00,16.03,16.03,16.02,16.02,8200.0,15.7361,15.7361,15.7263,15.7263,8200.0
2006-08-01 13:55:00,16.02,16.02,16.0,16.0,7100.0,15.7263,15.7263,15.7067,15.7067,7100.0
2006-08-01 14:00:00,16.01,16.05,16.0,16.05,40200.0,15.7165,15.7557,15.7067,15.7557,40200.0
2006-08-01 14:05:00,16.05,16.07,16.04,16.04,10200.0,15.7557,15.7754,15.7459,15.7459,10200.0
2006-08-01 14:10:00,16.04,16.05,16.04,16.04,6900.0,15.7459,15.7557,15.7459,15.7459,6900.0
2006-08-01 14:15:00,16.04,16.05,16.04,16.04,11500.0,15.7459,15.7557,15.7459,15.7459,11500.0
2006-08-01 14:20:00,16.04,16.05,16.04,16.04,14100.0,15.7459,15.7557,15.7459,15.7459,14100.0
2006-08-01 14:25:00,16.04,16.06,16.04,16.06,16300.0,15.7459,15.7656,15.7459,15.7656,16300.0
2006-08-01 14:30:00,16.05,16.06,16.04,16.05,22800.0,15.7557,15.7656,15.7459,15.7557,22800.0
2006-08-01 14:35:00,16.05,16.05,16.04,16.04,10100.0,15.7557,15.7557,15.7459,15.7459,10100.0
2006-08-01 14:40:00,16.04,16.05,16.0,16.0,25200.0,15.7459,15.7557,15.7067,15.7067,25200.0
2006-08-01 14:45:00,16.0,16.02,15.99,16.02,7700.0,15.7067,15.7263,15.6968,15.7263,7700.0
2006-08-01 14:50:00,16.02,16.07,16.0,16.07,11900.0,15.7263,15.7754,15.7067,15.7754,11900.0
2006-08-01 14:55:00,16.05,16.06,16.01,16.06,9900.0,15.7557,15.7656,15.7165,15.7656,9900.0
2006-08-01 15:00:00,16.06,16.07,16.04,16.04,9200.0,15.7656,15.7754,15.7459,15.7459,9200.0
2006-08-01 15:05:00,16.04,16.05,16.0,16.0,19600.0,15.7459,15.7557,15.7067,15.7067,19600.0
2006-08-01 15:10:00,16.02,16.11,16.02,16.11,39700.0,15.7263,15.8146,15.7263,15.8146,39700.0
2006-08-01 15:15:00,16.1,16.21,16.1,16.2,26800.0,15.8048,15.9128,15.8048,15.903,26800.0
2006-08-01 15:20:00,16.18,16.18,16.08,16.1,25700.0,15.8834,15.8834,15.7852,15.8048,25700.0
2006-08-01 15:25:00,16.1,16.15,16.09,16.15,13800.0,15.8048,15.8539,15.795,15.8539,13800.0
2006-08-01 15:30:00,16.15,16.15,16.09,16.1,22300.0,15.8539,15.8539,15.795,15.8048,22300.0
2006-08-01 15:35:00,16.1,16.13,16.09,16.12,21700.0,15.8048,15.8343,15.795,15.8245,21700.0
2006-08-01 15:40:00,16.12,16.15,16.1,16.14,31500.0,15.8245,15.8539,15.8048,15.8441,31500.0
2006-08-01 15:45:00,16.12,16.14,16.1,16.11,16800.0,15.8245,15.8441,15.8048,15.8146,16800.0
2006-08-01 15:50:00,16.09,16.15,16.09,16.12,27500.0,15.795,15.8539,15.795,15.8245,27500.0
2006-08-01 15:55:00,16.12,16.12,16.08,16.11,25400.0,15.8245,15.8245,15.7852,15.8146,25400.0
2006-08-02 09:30:00,15.54,15.62,15.3,15.41,10900.0,15.2551,15.3336,15.0195,15.1275,10900.0
2006-08-02 09:35:00,15.45,15.45,15.45,15.45,700.0,15.1667,15.1667,15.1667,15.1667,700.0
2006-08-02 09:40:00,15.45,15.65,15.45,15.65,171900.0,15.1667,15.3631,15.1667,15.3631,171900.0
2006-08-02 09:45:00,15.64,15.7,15.6,15.67,89400.0,15.3533,15.4122,15.314,15.3827,89400.0
2006-08-02 09:50:00,15.67,15.72,15.63,15.65,139300.0,15.3827,15.4318,15.3434,15.3631,139300.0
2006-08-02 09:55:00,15.65,15.65,15.56,15.6,287400.0,15.3631,15.3631,15.2747,15.314,287400.0
2006-08-02 10:00:00,15.6,15.67,15.6,15.63,18400.0,15.314,15.3827,15.314,15.3434,18400.0
2006-08-02 10:05:00,15.62,15.63,15.61,15.62,174700.0,15.3336,15.3434,15.3238,15.3336,174700.0
2006-08-02 10:10:00,15.61,15.66,15.61,15.61,28200.0,15.3238,15.3729,15.3238,15.3238,28200.0
2006-08-02 10:15:00,15.62,15.76,15.61,15.75,35800.0,15.3336,15.4711,15.3238,15.4612,35800.0
2006-08-02 10:20:00,15.76,15.77,15.72,15.73,133500.0,15.4711,15.4809,15.4318,15.4416,133500.0
2006-08-02 10:25:00,15.73,15.82,15.72,15.82,14200.0,15.4416,15.53,15.4318,15.53,14200.0
2006-08-02 10:30:00,15.81,15.94,15.81,15.9,22900.0,15.5201,15.6478,15.5201,15.6085,22900.0
2006-08-02 10:35:00,15.89,16.0,15.89,15.99,60500.0,15.5987,15.7067,15.5987,15.6968,60500.0
2006-08-02 10:40:00,15.99,16.07,15.9,16.06,109200.0,15.6968,15.7754,15.6085,15.7656,109200.0
2006-08-02 10:45:00,16.04,16.05,16.0,16.01,34900.0,15.7459,15.7557,15.7067,15.7165,34900.0
2006-08-02 10:50:00,16.01,16.06,16.01,16.05,20800.0,15.7165,15.7656,15.7165,15.7557,20800.0
2006-08-02 10:55:00,16.03,16.07,16.02,16.04,7100.0,15.7361,15.7754,15.7263,15.7459,7100.0
2006-08-02 11:00:00,16.03,16.05,16.01,16.04,12800.0,15.7361,15.7557,15.7165,15.7459,12800.0
2006-08-02 11:05:00,16.04,16.08,16.01,16.04,18300.0,15.7459,15.7852,15.7165,15.7459,18300.0
2006-08-02 11:10:00,16.05,16.08,15.98,16.0,112100.0,15.7557,15.7852,15.687,15.7067,112100.0
2006-08-02 11:15:00,16.05,16.06,16.0,16.05,25200.0,15.7557,15.7656,15.7067,15.7557,25200.0
2006-08-02 11:20:00,16.05,16.26,16.05,16.25,52200.0,15.7557,15.9619,15.7557,15.9521,52200.0
2006-08-02 11:25:00,16.26,16.26,16.14,16.17,11800.0,15.9619,15.9619,15.8441,15.8735,11800.0
2006-08-02 11:30:00,16.18,16.21,16.15,16.21,16900.0,15.8834,15.9128,15.8539,15.9128,16900.0
2006-08-02 11:35:00,16.19,16.22,16.16,16.16,8600.0,15.8932,15.9226,15.8637,15.8637,8600.0
2006-08-02 11:40:00,16.16,16.18,16.15,16.17,8600.0,15.8637,15.8834,15.8539,15.8735,8600.0
2006-08-02 11:45:00,16.16,16.21,16.16,16.2,16700.0,15.8637,15.9128,15.8637,15.903,16700.0
2006-08-02 11:50:00,16.2,16.36,16.2,16.36,41900.0,15.903,16.0601,15.903,16.0601,41900.0
2006-08-02 11:55:00,16.37,16.43,16.35,16.42,80500.0,16.0699,16.1288,16.0502,16.119,80500.0
2006-08-02 12:00:00,16.42,16.71,16.42,16.69,87100.0,16.119,16.4036,16.119,16.384,87100.0
2006-08-02 12:05:00,16.69,16.71,16.64,16.64,152600.0,16.384,16.4036,16.3349,16.3349,152600.0
2006-08-02 12:10:00,16.64,16.76,16.6,16.75,50500.0,16.3349,16.4527,16.2957,16.4429,50500.0
2006-08-02 12:15:00,16.75,16.83,16.74,16.8,47700.0,16.4429,16.5214,16.4331,16.492,47700.0
2006-08-02 12:20:00,16.79,16.83,16.77,16.77,59900.0,16.4822,16.5214,16.4625,16.4625,59900.0
2006-08-02 12:25:00,16.77,16.85,16.77,16.83,39000.0,16.4625,16.5411,16.4625,16.5214,39000.0
2006-08-02 12:30:00,16.83,16.85,16.83,16.85,37000.0,16.5214,16.5411,16.5214,16.5411,37000.0
2006-08-02 12:35:00,16.86,17.01,16.84,17.0,121000.0,16.5509,16.6981,16.5313,16.6883,121000.0
2006-08-02 12:40:00,17.0,17.07,16.9,17.02,110200.0,16.6883,16.757,16.5902,16.708,110200.0
2006-08-02 12:45:00,17.02,17.15,17.0,17.12,66900.0,16.708,16.8356,16.6883,16.8061,66900.0
2006-08-02 12:50:00,17.1,17.18,17.1,17.16,57100.0,16.7865,16.865,16.7865,16.8454,57100.0
2006-08-02 12:55:00,17.16,17.18,17.02,17.1,91600.0,16.8454,16.865,16.708,16.7865,91600.0
2006-08-02 13:00:00,17.12,17.12,16.96,16.97,34700.0,16.8061,16.8061,16.6491,16.6589,34700.0
2006-08-02 13:05:00,16.97,17.0,16.93,16.94,78600.0,16.6589,16.6883,16.6196,16.6294,78600.0
2006-08-02 13:10:00,16.96,17.0,16.89,16.97,30900.0,16.6491,16.6883,16.5803,16.6589,30900.0
2006-08-02 13:15:00,16.96,17.0,16.95,16.97,56900.0,16.6491,16.6883,16.6392,16.6589,56900.0
2006-08-02 13:20:00,16.98,17.0,16.89,16.9,16300.0,16.6687,16.6883,16.5803,16.5902,16300.0
2006-08-02 13:25:00,16.92,16.98,16.91,16.93,14100.0,16.6098,16.6687,16.6,16.6196,14100.0
2006-08-02 13:30:00,16.92,16.93,16.91,16.92,18100.0,16.6098,16.6196,16.6,16.6098,18100.0
2006-08-02 13:35:00,16.91,16.94,16.9,16.92,26100.0,16.6,16.6294,16.5902,16.6098,26100.0
2006-08-02 13:40:00,16.93,16.93,16.9,16.91,32400.0,16.6196,16.6196,16.5902,16.6,32400.0
2006-08-02 13:45:00,16.91,16.93,16.9,16.93,20600.0,16.6,16.6196,16.5902,16.6196,20600.0
2006-08-02 13:50:00,16.91,16.93,16.9,16.92,11700.0,16.6,16.6196,16.5902,16.6098,11700.0
2006-08-02 13:55:00,16.9,16.92,16.86,16.89,32800.0,16.5902,16.6098,16.5509,16.5803,32800.0
2006-08-02 14:00:00,16.87,16.98,16.85,16.87,28600.0,16.5607,16.6687,16.5411,16.5607,28600.0
2006-08-02 14:05:00,16.87,16.98,16.86,16.97,13300.0,16.5607,16.6687,16.5509,16.6589,13300.0
2006-08-02 14:10:00,16.95,16.98,16.86,16.94,39000.0,16.6392,16.6687,16.5509,16.6294,39000.0
2006-08-02 14:15:00,16.93,17.0,16.93,16.95,46700.0,16.6196,16.6883,16.6196,16.6392,46700.0
2006-08-02 14:20:00,16.95,17.0,16.9,16.97,48300.0,16.6392,16.6883,16.5902,16.6589,48300.0
2006-08-02 14:25:00,16.97,17.0,16.9,16.92,91000.0,16.6589,16.6883,16.5902,16.6098,91000.0
2006-08-02 14:30:00,16.92,17.0,16.92,16.99,33000.0,16.6098,16.6883,16.6098,16.6785,33000.0
2006-08-02 14:35:00,16.98,16.99,16.94,16.98,48800.0,16.6687,16.6785,16.6294,16.6687,48800.0
2006-08-02 14:40:00,16.98,16.98,16.9,16.94,13000.0,16.6687,16.6687,16.5902,16.6294,13000.0
2006-08-02 14:45:00,16.96,16.96,16.86,16.89,23500.0,16.6491,16.6491,16.5509,16.5803,23500.0
2006-08-02 14:50:00,16.87,16.97,16.87,16.93,52400.0,16.5607,16.6589,16.5607,16.6196,52400.0
2006-08-02 14:55:00,16.94,16.95,16.89,16.9,26300.0,16.6294,16.6392,16.5803,16.5902,26300.0
2006-08-02 15:00:00,16.9,16.93,16.85,16.92,81200.0,16.5902,16.6196,16.5411,16.6098,81200.0
2006-08-02 15:05:00,16.92,16.93,16.88,16.91,30600.0,16.6098,16.6196,16.5705,16.6,30600.0
2006-08-02 15:10:00,16.91,16.92,16.84,16.87,35600.0,16.6,16.6098,16.5313,16.5607,35600.0
2006-08-02 15:15:00,16.85,16.91,16.85,16.89,48800.0,16.5411,16.6,16.5411,16.5803,48800.0
2006-08-02 15:20:00,16.88,16.88,16.81,16.82,24500.0,16.5705,16.5705,16.5018,16.5116,24500.0
2006-08-02 15:25:00,16.83,16.95,16.81,16.88,52400.0,16.5214,16.6392,16.5018,16.5705,52400.0
2006-08-02 15:30:00,16.85,16.91,16.85,16.89,20900.0,16.5411,16.6,16.5411,16.5803,20900.0
2006-08-02 15:35:00,16.9,16.94,16.86,16.87,82300.0,16.5902,16.6294,16.5509,16.5607,82300.0
2006-08-02 15:40:00,16.89,16.91,16.87,16.89,21900.0,16.5803,16.6,16.5607,16.5803,21900.0
2006-08-02 15:45:00,16.88,16.89,16.8,16.8,36900.0,16.5705,16.5803,16.492,16.492,36900.0
2006-08-02 15:50:00,16.8,16.83,16.77,16.81,98800.0,16.492,16.5214,16.4625,16.5018,98800.0
2006-08-02 15:55:00,16.82,16.86,16.74,16.82,83700.0,16.5116,16.5509,16.4331,16.5116,83700.0
2006-08-03 09:30:00,16.75,16.75,16.52,16.52,25000.0,16.4429,16.4429,16.2171,16.2171,25000.0
2006-08-03 09:35:00,16.53,16.62,16.4,16.55,16800.0,16.2269,16.3153,16.0993,16.2466,16800.0
2006-08-03 09:40:00,16.58,16.58,16.5,16.57,14600.0,16.276,16.276,16.1975,16.2662,14600.0
2006-08-03 09:45:00,16.57,16.58,16.55,16.56,7600.0,16.2662,16.276,16.2466,16.2564,7600.0
2006-08-03 09:50:00,16.56,16.71,16.56,16.67,16100.0,16.2564,16.4036,16.2564,16.3644,16100.0
2006-08-03 09:55:00,16.62,16.72,16.62,16.67,10800.0,16.3153,16.4135,16.3153,16.3644,10800.0
2006-08-03 10:00:00,16.67,16.7,16.64,16.69,8600.0,16.3644,16.3938,16.3349,16.384,8600.0
2006-08-03 10:05:00,16.69,16.74,16.65,16.73,12900.0,16.384,16.4331,16.3447,16.4233,12900.0
2006-08-03 10:10:00,16.74,16.74,16.64,16.71,9800.0,16.4331,16.4331,16.3349,16.4036,9800.0
2006-08-03 10:15:00,16.68,16.74,16.65,16.74,10100.0,16.3742,16.4331,16.3447,16.4331,10100.0
2006-08-03 10:20:00,16.73,16.83,16.7,16.78,33100.0,16.4233,16.5214,16.3938,16.4724,33100.0
2006-08-03 10:25:00,16.78,16.78,16.64,16.69,13500.0,16.4724,16.4724,16.3349,16.384,13500.0
2006-08-03 10:30:00,16.67,16.69,16.57,16.62,14000.0,16.3644,16.384,16.2662,16.3153,14000.0
2006-08-03 10:35:00,16.64,16.69,16.6,16.65,9500.0,16.3349,16.384,16.2957,16.3447,9500.0
2006-08-03 10:40:00,16.65,16.75,16.65,16.75,9700.0,16.3447,16.4429,16.3447,16.4429,9700.0
2006-08-03 10:45:00,16.74,16.76,16.68,16.68,9100.0,16.4331,16.4527,16.3742,16.3742,9100.0
2006-08-03 10:50:00,16.71,16.75,16.7,16.75,7100.0,16.4036,16.4429,16.3938,16.4429,7100.0
2006-08-03 10:55:00,16.73,16.82,16.71,16.82,19700.0,16.4233,16.5116,16.4036,16.5116,19700.0
2006-08-03 11:00:00,16.81,16.9,16.81,16.87,23600.0,16.5018,16.5902,16.5018,16.5607,23600.0
2006-08-03 11:05:00,16.88,16.89,16.87,16.88,7000.0,16.5705,16.5803,16.5607,16.5705,7000.0
2006-08-03 11:10:00,16.88,16.91,16.87,16.89,13000.0,16.5705,16.6,16.5607,16.5803,13000.0
2006-08-03 11:15:00,16.9,16.91,16.82,16.82,8900.0,16.5902,16.6,16.5116,16.5116,8900.0
2006-08-03 11:20:00,16.82,16.87,16.82,16.83,6200.0,16.5116,16.5607,16.5116,16.5214,6200.0
2006-08-03 11:25:00,16.84,16.87,16.82,16.84,15900.0,16.5313,16.5607,16.5116,16.5313,15900.0
2006-08-03 11:30:00,16.84,16.85,16.79,16.8,36400.0,16.5313,16.5411,16.4822,16.492,36400.0
2006-08-03 11:35:00,16.79,16.82,16.79,16.82,36900.0,16.4822,16.5116,16.4822,16.5116,36900.0
2006-08-03 11:40:00,16.83,16.87,16.83,16.87,5200.0,16.5214,16.5607,16.5214,16.5607,5200.0
2006-08-03 11:45:00,16.87,16.94,16.87,16.92,12300.0,16.5607,16.6294,16.5607,16.6098,12300.0
2006-08-03 11:50:00,16.94,16.94,16.91,16.91,7300.0,16.6294,16.6294,16.6,16.6,7300.0
2006-08-03 11:55:00,16.92,16.92,16.88,16.91,13900.0,16.6098,16.6098,16.5705,16.6,13900.0
2006-08-03 12:00:00,16.91,16.94,16.89,16.92,15300.0,16.6,16.6294,16.5803,16.6098,15300.0
2006-08-03 12:05:00,16.92,16.92,16.84,16.88,16700.0,16.6098,16.6098,16.5313,16.5705,16700.0
2006-08-03 12:10:00,16.89,16.92,16.88,16.91,13600.0,16.5803,16.6098,16.5705,16.6,13600.0
2006-08-03 12:15:00,16.91,17.04,16.91,17.03,24100.0,16.6,16.7276,16.6,16.7178,24100.0
2006-08-03 12:20:00,17.01,17.07,17.01,17.05,10000.0,16.6981,16.757,16.6981,16.7374,10000.0
2006-08-03 12:25:00,17.06,17.15,17.05,17.14,9900.0,16.7472,16.8356,16.7374,16.8258,9900.0
2006-08-03 12:30:00,17.14,17.18,17.0,17.04,35400.0,16.8258,16.865,16.6883,16.7276,35400.0
2006-08-03 12:35:00,17.04,17.17,17.04,17.16,16100.0,16.7276,16.8552,16.7276,16.8454,16100.0
2006-08-03 12:40:00,17.17,17.18,17.13,17.16,11000.0,16.8552,16.865,16.8159,16.8454,11000.0
2006-08-03 12:45:00,17.16,17.23,17.16,17.19,10800.0,16.8454,16.9141,16.8454,16.8748,10800.0
2006-08-03 12:50:00,17.18,17.19,17.15,17.19,15500.0,16.865,16.8748,16.8356,16.8748,15500.0
2006-08-03 12:55:00,17.18,17.19,17.15,17.19,12700.0,16.865,16.8748,16.8356,16.8748,12700.0
2006-08-03 13:00:00,17.19,17.2,17.15,17.18,32000.0,16.8748,16.8847,16.8356,16.865,32000.0
2006-08-03 13:05:00,17.2,17.24,17.12,17.12,29700.0,16.8847,16.9239,16.8061,16.8061,29700.0
2006-08-03 13:10:00,17.12,17.2,17.09,17.16,29800.0,16.8061,16.8847,16.7767,16.8454,29800.0
2006-08-03 13:15:00,17.18,17.29,17.16,17.27,17100.0,16.865,16.973,16.8454,16.9534,17100.0
2006-08-03 13:20:00,17.26,17.28,17.2,17.25,18200.0,16.9436,16.9632,16.8847,16.9337,18200.0
2006-08-03 13:25:00,17.25,17.28,17.24,17.27,12200.0,16.9337,16.9632,16.9239,16.9534,12200.0
2006-08-03 13:30:00,17.27,17.28,17.26,17.26,7900.0,16.9534,16.9632,16.9436,16.9436,7900.0
2006-08-03 13:35:00,17.27,17.29,17.26,17.29,11600.0,16.9534,16.973,16.9436,16.973,11600.0
2006-08-03 13:40:00,17.29,17.29,17.28,17.28,15000.0,16.973,16.973,16.9632,16.9632,15000.0
2006-08-03 13:45:00,17.28,17.31,17.27,17.28,24600.0,16.9632,16.9926,16.9534,16.9632,24600.0
2006-08-03 13:50:00,17.28,17.35,17.28,17.34,16500.0,16.9632,17.0319,16.9632,17.0221,16500.0
2006-08-03 13:55:00,17.34,17.34,17.32,17.33,5800.0,17.0221,17.0221,17.0025,17.0123,5800.0
2006-08-03 14:00:00,17.32,17.32,17.26,17.28,10500.0,17.0025,17.0025,16.9436,16.9632,10500.0
2006-08-03 14:05:00,17.26,17.28,17.24,17.25,7300.0,16.9436,16.9632,16.9239,16.9337,7300.0
2006-08-03 14:10:00,17.25,17.31,17.24,17.31,11600.0,16.9337,16.9926,16.9239,16.9926,11600.0
2006-08-03 14:15:00,17.29,17.29,17.24,17.25,4800.0,16.973,16.973,16.9239,16.9337,4800.0
2006-08-03 14:20:00,17.23,17.26,17.22,17.25,5900.0,16.9141,16.9436,16.9043,16.9337,5900.0
2006-08-03 14:25:00,17.26,17.28,17.26,17.27,3000.0,16.9436,16.9632,16.9436,16.9534,3000.0
2006-08-03 14:30:00,17.28,17.28,17.26,17.27,7000.0,16.9632,16.9632,16.9436,16.9534,7000.0
2006-08-03 14:35:00,17.26,17.27,17.18,17.18,18300.0,16.9436,16.9534,16.865,16.865,18300.0
2006-08-03 14:40:00,17.19,17.22,17.12,17.14,27500.0,16.8748,16.9043,16.8061,16.8258,27500.0
2006-08-03 14:45:00,17.11,17.14,17.07,17.08,36600.0,16.7963,16.8258,16.757,16.7669,36600.0
2006-08-03 14:50:00,17.08,17.17,17.07,17.17,25000.0,16.7669,16.8552,16.757,16.8552,25000.0
2006-08-03 14:55:00,17.15,17.17,17.12,17.16,9400.0,16.8356,16.8552,16.8061,16.8454,9400.0
2006-08-03 15:00:00,17.17,17.18,17.15,17.17,8700.0,16.8552,16.865,16.8356,16.8552,8700.0
2006-08-03 15:05:00,17.16,17.17,17.14,17.17,11200.0,16.8454,16.8552,16.8258,16.8552,11200.0
2006-08-03 15:10:00,17.16,17.17,17.13,17.14,17200.0,16.8454,16.8552,16.8159,16.8258,17200.0
2006-08-03 15:15:00,17.15,17.16,17.13,17.16,15900.0,16.8356,16.8454,16.8159,16.8454,15900.0
2006-08-03 15:20:00,17.16,17.22,17.16,17.2,26700.0,16.8454,16.9043,16.8454,16.8847,26700.0
2006-08-03 15:25:00,17.2,17.25,17.19,17.23,10800.0,16.8847,16.9337,16.8748,16.9141,10800.0
2006-08-03 15:30:00,17.24,17.29,17.24,17.27,27500.0,16.9239,16.973,16.9239,16.9534,27500.0
2006-08-03 15:35:00,17.27,17.28,17.23,17.27,28700.0,16.9534,16.9632,16.9141,16.9534,28700.0
2006-08-03 15:40:00,17.27,17.32,17.27,17.31,23300.0,16.9534,17.0025,16.9534,16.9926,23300.0
2006-08-03 15:45:00,17.32,17.32,17.3,17.31,23400.0,17.0025,17.0025,16.9828,16.9926,23400.0
2006-08-03 15:50:00,17.31,17.32,17.27,17.32,32400.0,16.9926,17.0025,16.9534,17.0025,32400.0
2006-08-03 15:55:00,17.32,17.35,17.25,17.26,50200.0,17.0025,17.0319,16.9337,16.9436,50200.0
2006-08-04 09:35:00,17.3,17.43,17.3,17.42,61100.0,16.9828,17.1104,16.9828,17.1006,61100.0
2006-08-04 09:40:00,17.42,17.52,17.41,17.48,35500.0,17.1006,17.1988,17.0908,17.1595,35500.0
2006-08-04 09:45:00,17.49,17.5,17.4,17.47,28600.0,17.1693,17.1792,17.081,17.1497,28600.0
2006-08-04 09:50:00,17.47,17.6,17.47,17.53,120400.0,17.1497,17.2773,17.1497,17.2086,120400.0
2006-08-04 09:55:00,17.59,17.68,17.55,17.59,92600.0,17.2675,17.3559,17.2282,17.2675,92600.0
2006-08-04 10:00:00,17.63,17.71,17.62,17.69,23800.0,17.3068,17.3853,17.297,17.3657,23800.0
2006-08-04 10:05:00,17.69,17.72,17.65,17.7,52400.0,17.3657,17.3951,17.3264,17.3755,52400.0
2006-08-04 10:10:00,17.69,17.71,17.66,17.67,24600.0,17.3657,17.3853,17.3362,17.346,24600.0
2006-08-04 10:15:00,17.68,17.76,17.67,17.74,17900.0,17.3559,17.4344,17.346,17.4148,17900.0
2006-08-04 10:20:00,17.74,17.77,17.7,17.74,47000.0,17.4148,17.4442,17.3755,17.4148,47000.0
2006-08-04 10:25:00,17.73,17.78,17.71,17.75,13700.0,17.4049,17.454,17.3853,17.4246,13700.0
2006-08-04 10:30:00,17.74,17.8,17.73,17.77,50800.0,17.4148,17.4737,17.4049,17.4442,50800.0
2006-08-04 10:35:00,17.77,17.78,17.74,17.74,30200.0,17.4442,17.454,17.4148,17.4148,30200.0
2006-08-04 10:40:00,17.73,17.73,17.68,17.68,15800.0,17.4049,17.4049,17.3559,17.3559,15800.0
2006-08-04 10:45:00,17.68,17.71,17.67,17.68,8600.0,17.3559,17.3853,17.346,17.3559,8600.0
2006-08-04 10:50:00,17.67,17.78,17.64,17.71,39000.0,17.346,17.454,17.3166,17.3853,39000.0
2006-08-04 10:55:00,17.71,17.74,17.69,17.7,8600.0,17.3853,17.4148,17.3657,17.3755,8600.0
2006-08-04 11:00:00,17.71,17.77,17.71,17.73,26200.0,17.3853,17.4442,17.3853,17.4049,26200.0
2006-08-04 11:05:00,17.73,17.75,17.72,17.73,20600.0,17.4049,17.4246,17.3951,17.4049,20600.0
2006-08-04 11:10:00,17.73,17.74,17.71,17.72,12000.0,17.4049,17.4148,17.3853,17.3951,12000.0
2006-08-04 11:15:00,17.73,17.75,17.72,17.72,5400.0,17.4049,17.4246,17.3951,17.3951,5400.0
2006-08-04 11:20:00,17.72,17.74,17.72,17.72,85000.0,17.3951,17.4148,17.3951,17.3951,85000.0
2006-08-04 11:25:00,17.72,17.74,17.64,17.64,35400.0,17.3951,17.4148,17.3166,17.3166,35400.0
2006-08-04 11:30:00,17.65,17.69,17.63,17.63,9000.0,17.3264,17.3657,17.3068,17.3068,9000.0
2006-08-04 11:35:00,17.63,17.64,17.57,17.57,21800.0,17.3068,17.3166,17.2479,17.2479,21800.0
2006-08-04 11:40:00,17.57,17.57,17.55,17.55,16100.0,17.2479,17.2479,17.2282,17.2282,16100.0
2006-08-04 11:45:00,17.55,17.55,17.5,17.51,15500.0,17.2282,17.2282,17.1792,17.189,15500.0
2006-08-04 11:50:00,17.53,17.62,17.52,17.6,31100.0,17.2086,17.297,17.1988,17.2773,31100.0
2006-08-04 11:55:00,17.62,17.68,17.6,17.66,34900.0,17.297,17.3559,17.2773,17.3362,34900.0
2006-08-04 12:00:00,17.68,17.68,17.65,17.66,37300.0,17.3559,17.3559,17.3264,17.3362,37300.0
2006-08-04 12:05:00,17.66,17.67,17.66,17.66,7500.0,17.3362,17.346,17.3362,17.3362,7500.0
2006-08-04 12:10:00,17.67,17.68,17.65,17.65,9600.0,17.346,17.3559,17.3264,17.3264,9600.0
2006-08-04 12:15:00,17.65,17.66,17.65,17.66,18500.0,17.3264,17.3362,17.3264,17.3362,18500.0
2006-08-04 12:20:00,17.66,17.67,17.65,17.65,13000.0,17.3362,17.346,17.3264,17.3264,13000.0
2006-08-04 12:25:00,17.65,17.67,17.65,17.65,26800.0,17.3264,17.346,17.3264,17.3264,26800.0
2006-08-04 12:30:00,17.65,17.66,17.6,17.63,13600.0,17.3264,17.3362,17.2773,17.3068,13600.0
2006-08-04 12:35:00,17.65,17.67,17.65,17.65,25100.0,17.3264,17.346,17.3264,17.3264,25100.0
2006-08-04 12:40:00,17.65,17.67,17.65,17.65,32400.0,17.3264,17.346,17.3264,17.3264,32400.0
2006-08-04 12:45:00,17.65,17.67,17.65,17.67,14200.0,17.3264,17.346,17.3264,17.346,14200.0
2006-08-04 12:50:00,17.66,17.66,17.65,17.66,4000.0,17.3362,17.3362,17.3264,17.3362,4000.0
2006-08-04 12:55:00,17.65,17.65,17.65,17.65,12100.0,17.3264,17.3264,17.3264,17.3264,12100.0
2006-08-04 13:00:00,17.65,17.69,17.65,17.68,7000.0,17.3264,17.3657,17.3264,17.3559,7000.0
2006-08-04 13:05:00,17.67,17.69,17.67,17.69,19100.0,17.346,17.3657,17.346,17.3657,19100.0
2006-08-04 13:10:00,17.7,17.71,17.65,17.65,19300.0,17.3755,17.3853,17.3264,17.3264,19300.0
2006-08-04 13:15:00,17.65,17.66,17.63,17.66,26000.0,17.3264,17.3362,17.3068,17.3362,26000.0
2006-08-04 13:20:00,17.66,17.66,17.65,17.65,19500.0,17.3362,17.3362,17.3264,17.3264,19500.0
2006-08-04 13:25:00,17.65,17.67,17.65,17.66,30900.0,17.3264,17.346,17.3264,17.3362,30900.0
2006-08-04 13:30:00,17.65,17.66,17.65,17.65,45800.0,17.3264,17.3362,17.3264,17.3264,45800.0
2006-08-04 13:35:00,17.65,17.65,17.53,17.55,25200.0,17.3264,17.3264,17.2086,17.2282,25200.0
2006-08-04 13:40:00,17.55,17.61,17.54,17.61,18100.0,17.2282,17.2871,17.2184,17.2871,18100.0
2006-08-04 13:45:00,17.61,17.64,17.61,17.64,17400.0,17.2871,17.3166,17.2871,17.3166,17400.0
2006-08-04 13:50:00,17.64,17.67,17.63,17.64,6200.0,17.3166,17.346,17.3068,17.3166,6200.0
2006-08-04 13:55:00,17.64,17.64,17.6,17.64,16200.0,17.3166,17.3166,17.2773,17.3166,16200.0
2006-08-04 14:00:00,17.63,17.66,17.6,17.65,24900.0,17.3068,17.3362,17.2773,17.3264,24900.0
2006-08-04 14:05:00,17.65,17.8,17.63,17.72,138900.0,17.3264,17.4737,17.3068,17.3951,138900.0
2006-08-04 14:10:00,17.73,17.8,17.7,17.71,30400.0,17.4049,17.4737,17.3755,17.3853,30400.0
2006-08-04 14:15:00,17.7,17.7,17.65,17.66,31800.0,17.3755,17.3755,17.3264,17.3362,31800.0
2006-08-04 14:20:00,17.66,17.68,17.63,17.65,23600.0,17.3362,17.3559,17.3068,17.3264,23600.0
2006-08-04 14:25:00,17.65,17.68,17.63,17.65,12900.0,17.3264,17.3559,17.3068,17.3264,12900.0
2006-08-04 14:30:00,17.65,17.67,17.61,17.66,8700.0,17.3264,17.346,17.2871,17.3362,8700.0
2006-08-04 14:35:00,17.65,17.68,17.63,17.66,13400.0,17.3264,17.3559,17.3068,17.3362,13400.0
2006-08-04 14:40:00,17.65,17.68,17.64,17.64,7400.0,17.3264,17.3559,17.3166,17.3166,7400.0
2006-08-04 14:45:00,17.63,17.66,17.63,17.65,10800.0,17.3068,17.3362,17.3068,17.3264,10800.0
2006-08-04 14:50:00,17.65,17.68,17.62,17.63,17300.0,17.3264,17.3559,17.297,17.3068,17300.0
2006-08-04 14:55:00,17.64,17.65,17.62,17.65,11200.0,17.3166,17.3264,17.297,17.3264,11200.0
2006-08-04 15:00:00,17.64,17.7,17.62,17.65,25200.0,17.3166,17.3755,17.297,17.3264,25200.0
2006-08-04 15:05:00,17.64,17.67,17.62,17.66,16400.0,17.3166,17.346,17.297,17.3362,16400.0
2006-08-04 15:10:00,17.65,17.69,17.65,17.66,9500.0,17.3264,17.3657,17.3264,17.3362,9500.0
2006-08-04 15:15:00,17.66,17.68,17.64,17.65,14500.0,17.3362,17.3559,17.3166,17.3264,14500.0
2006-08-04 15:20:00,17.63,17.67,17.61,17.67,22800.0,17.3068,17.346,17.2871,17.346,22800.0
2006-08-04 15:25:00,17.68,17.68,17.62,17.65,25800.0,17.3559,17.3559,17.297,17.3264,25800.0
2006-08-04 15:30:00,17.65,17.68,17.6,17.66,26500.0,17.3264,17.3559,17.2773,17.3362,26500.0
2006-08-04 15:35:00,17.66,17.66,17.64,17.64,14400.0,17.3362,17.3362,17.3166,17.3166,14400.0
2006-08-04 15:40:00,17.64,17.65,17.6,17.61,21200.0,17.3166,17.3264,17.2773,17.2871,21200.0
2006-08-04 15:45:00,17.61,17.62,17.6,17.61,15000.0,17.2871,17.297,17.2773,17.2871,15000.0
2006-08-04 15:50:00,17.6,17.76,17.6,17.75,52400.0,17.2773,17.4344,17.2773,17.4246,52400.0
2006-08-04 15:55:00,17.75,17.76,17.66,17.74,47200.0,17.4246,17.4344,17.3362,17.4148,47200.0
2006-08-07 09:30:00,17.66,17.74,17.63,17.71,75100.0,17.3362,17.4148,17.3068,17.3853,75100.0
2006-08-07 09:35:00,17.71,17.71,17.57,17.61,13300.0,17.3853,17.3853,17.2479,17.2871,13300.0
2006-08-07 09:40:00,17.6,17.66,17.58,17.61,8400.0,17.2773,17.3362,17.2577,17.2871,8400.0
2006-08-07 09:45:00,17.61,17.61,17.52,17.54,7300.0,17.2871,17.2871,17.1988,17.2184,7300.0
2006-08-07 09:50:00,17.53,17.62,17.53,17.62,10900.0,17.2086,17.297,17.2086,17.297,10900.0
2006-08-07 09:55:00,17.59,17.59,17.45,17.45,68800.0,17.2675,17.2675,17.1301,17.1301,68800.0
2006-08-07 10:00:00,17.44,17.45,17.39,17.41,35300.0,17.1203,17.1301,17.0712,17.0908,35300.0
2006-08-07 10:05:00,17.42,17.49,17.4,17.45,14700.0,17.1006,17.1693,17.081,17.1301,14700.0
2006-08-07 10:10:00,17.47,17.52,17.47,17.5,19000.0,17.1497,17.1988,17.1497,17.1792,19000.0
2006-08-07 10:15:00,17.5,17.5,17.4,17.41,53900.0,17.1792,17.1792,17.081,17.0908,53900.0
2006-08-07 10:20:00,17.4,17.4,17.35,17.37,8300.0,17.081,17.081,17.0319,17.0515,8300.0
2006-08-07 10:25:00,17.37,17.4,17.37,17.39,7700.0,17.0515,17.081,17.0515,17.0712,7700.0
2006-08-07 10:30:00,17.39,17.42,17.38,17.41,6600.0,17.0712,17.1006,17.0614,17.0908,6600.0
2006-08-07 10:35:00,17.41,17.42,17.34,17.35,7000.0,17.0908,17.1006,17.0221,17.0319,7000.0
2006-08-07 10:40:00,17.35,17.4,17.31,17.34,154400.0,17.0319,17.081,16.9926,17.0221,154400.0
2006-08-07 10:45:00,17.34,17.36,17.33,17.36,6200.0,17.0221,17.0417,17.0123,17.0417,6200.0
2006-08-07 10:50:00,17.34,17.34,17.27,17.27,14400.0,17.0221,17.0221,16.9534,16.9534,14400.0
2006-08-07 10:55:00,17.26,17.28,17.2,17.2,17600.0,16.9436,16.9632,16.8847,16.8847,17600.0
2006-08-07 11:00:00,17.19,17.19,17.03,17.06,27800.0,16.8748,16.8748,16.7178,16.7472,27800.0
2006-08-07 11:05:00,17.02,17.1,17.02,17.09,11600.0,16.708,16.7865,16.708,16.7767,11600.0
2006-08-07 11:10:00,17.1,17.1,17.05,17.08,7600.0,16.7865,16.7865,16.7374,16.7669,7600.0
2006-08-07 11:15:00,17.08,17.08,17.04,17.07,10700.0,16.7669,16.7669,16.7276,16.757,10700.0
2006-08-07 11:20:00,17.06,17.22,17.06,17.16,27400.0,16.7472,16.9043,16.7472,16.8454,27400.0
2006-08-07 11:25:00,17.18,17.18,17.1,17.14,8700.0,16.865,16.865,16.7865,16.8258,8700.0
2006-08-07 11:30:00,17.13,17.13,17.05,17.06,16300.0,16.8159,16.8159,16.7374,16.7472,16300.0
2006-08-07 11:35:00,17.08,17.12,17.04,17.11,10500.0,16.7669,16.8061,16.7276,16.7963,10500.0
2006-08-07 11:40:00,17.09,17.09,17.06,17.07,8000.0,16.7767,16.7767,16.7472,16.757,8000.0
2006-08-07 11:45:00,17.07,17.15,17.04,17.15,12300.0,16.757,16.8356,16.7276,16.8356,12300.0
2006-08-07 11:50:00,17.18,17.19,17.14,17.14,4600.0,16.865,16.8748,16.8258,16.8258,4600.0
2006-08-07 11:55:00,17.12,17.14,17.1,17.11,4300.0,16.8061,16.8258,16.7865,16.7963,4300.0
2006-08-07 12:00:00,17.09,17.19,17.09,17.11,10900.0,16.7767,16.8748,16.7767,16.7963,10900.0
2006-08-07 12:05:00,17.11,17.16,17.11,17.16,6200.0,16.7963,16.8454,16.7963,16.8454,6200.0
2006-08-07 12:10:00,17.16,17.16,17.08,17.08,11200.0,16.8454,16.8454,16.7669,16.7669,11200.0
2006-08-07 12:15:00,17.08,17.09,17.02,17.05,6100.0,16.7669,16.7767,16.708,16.7374,6100.0
2006-08-07 12:20:00,17.05,17.11,17.04,17.06,10000.0,16.7374,16.7963,16.7276,16.7472,10000.0
2006-08-07 12:25:00,17.05,17.06,17.04,17.05,5900.0,16.7374,16.7472,16.7276,16.7374,5900.0
2006-08-07 12:30:00,17.06,17.12,17.05,17.11,3900.0,16.7472,16.8061,16.7374,16.7963,3900.0
2006-08-07 12:35:00,17.11,17.13,17.09,17.12,10100.0,16.7963,16.8159,16.7767,16.8061,10100.0
2006-08-07 12:40:00,17.11,17.2,17.11,17.2,11400.0,16.7963,16.8847,16.7963,16.8847,11400.0
2006-08-07 12:45:00,17.18,17.21,17.17,17.21,6200.0,16.865,16.8945,16.8552,16.8945,6200.0
2006-08-07 12:50:00,17.19,17.2,17.14,17.16,6600.0,16.8748,16.8847,16.8258,16.8454,6600.0
2006-08-07 12:55:00,17.15,17.16,17.14,17.15,2200.0,16.8356,16.8454,16.8258,16.8356,2200.0
2006-08-07 13:00:00,17.16,17.18,17.15,17.18,4600.0,16.8454,16.865,16.8356,16.865,4600.0
2006-08-07 13:05:00,17.18,17.3,17.18,17.3,14100.0,16.865,16.9828,16.865,16.9828,14100.0
2006-08-07 13:10:00,17.3,17.36,17.29,17.36,11400.0,16.9828,17.0417,16.973,17.0417,11400.0
2006-08-07 13:15:00,17.37,17.38,17.35,17.38,4000.0,17.0515,17.0614,17.0319,17.0614,4000.0
2006-08-07 13:20:00,17.38,17.38,17.36,17.37,4400.0,17.0614,17.0614,17.0417,17.0515,4400.0
2006-08-07 13:25:00,17.37,17.41,17.36,17.41,7800.0,17.0515,17.0908,17.0417,17.0908,7800.0
2006-08-07 13:30:00,17.41,17.46,17.4,17.43,4100.0,17.0908,17.1399,17.081,17.1104,4100.0
2006-08-07 13:35:00,17.46,17.46,17.38,17.38,2900.0,17.1399,17.1399,17.0614,17.0614,2900.0
2006-08-07 13:40:00,17.38,17.38,17.35,17.35,23200.0,17.0614,17.0614,17.0319,17.0319,23200.0
2006-08-07 13:45:00,17.32,17.34,17.3,17.31,5400.0,17.0025,17.0221,16.9828,16.9926,5400.0
2006-08-07 13:50:00,17.31,17.33,17.3,17.33,2300.0,16.9926,17.0123,16.9828,17.0123,2300.0
2006-08-07 13:55:00,17.33,17.34,17.3,17.3,4600.0,17.0123,17.0221,16.9828,16.9828,4600.0
2006-08-07 14:00:00,17.3,17.31,17.26,17.26,4000.0,16.9828,16.9926,16.9436,16.9436,4000.0
2006-08-07 14:05:00,17.26,17.28,17.24,17.26,4000.0,16.9436,16.9632,16.9239,16.9436,4000.0
2006-08-07 14:10:00,17.24,17.26,17.23,17.23,5600.0,16.9239,16.9436,16.9141,16.9141,5600.0
2006-08-07 14:15:00,17.24,17.25,17.22,17.22,8400.0,16.9239,16.9337,16.9043,16.9043,8400.0
2006-08-07 14:20:00,17.22,17.22,17.13,17.14,12800.0,16.9043,16.9043,16.8159,16.8258,12800.0
2006-08-07 14:25:00,17.13,17.14,17.06,17.06,5900.0,16.8159,16.8258,16.7472,16.7472,5900.0
2006-08-07 14:30:00,17.06,17.08,17.04,17.04,3300.0,16.7472,16.7669,16.7276,16.7276,3300.0
2006-08-07 14:35:00,17.04,17.07,17.04,17.07,5200.0,16.7276,16.757,16.7276,16.757,5200.0
2006-08-07 14:40:00,17.05,17.07,17.02,17.04,6000.0,16.7374,16.757,16.708,16.7276,6000.0
2006-08-07 14:45:00,17.05,17.06,17.03,17.05,7300.0,16.7374,16.7472,16.7178,16.7374,7300.0
2006-08-07 14:50:00,17.04,17.06,17.03,17.03,6300.0,16.7276,16.7472,16.7178,16.7178,6300.0
2006-08-07 14:55:00,17.04,17.08,17.04,17.06,6000.0,16.7276,16.7669,16.7276,16.7472,6000.0
2006-08-07 15:00:00,17.06,17.07,17.04,17.05,6700.0,16.7472,16.757,16.7276,16.7374,6700.0
2006-08-07 15:05:00,17.04,17.05,17.02,17.05,5100.0,16.7276,16.7374,16.708,16.7374,5100.0
2006-08-07 15:10:00,17.07,17.1,17.06,17.1,4800.0,16.757,16.7865,16.7472,16.7865,4800.0
2006-08-07 15:15:00,17.12,17.16,17.11,17.14,6800.0,16.8061,16.8454,16.7963,16.8258,6800.0
2006-08-07 15:20:00,17.15,17.2,17.15,17.17,7100.0,16.8356,16.8847,16.8356,16.8552,7100.0
2006-08-07 15:25:00,17.17,17.18,17.17,17.18,5200.0,16.8552,16.865,16.8552,16.865,5200.0
2006-08-07 15:30:00,17.18,17.18,17.15,17.18,33400.0,16.865,16.865,16.8356,16.865,33400.0
2006-08-07 15:35:00,17.2,17.25,17.2,17.25,7200.0,16.8847,16.9337,16.8847,16.9337,7200.0
2006-08-07 15:40:00,17.25,17.25,17.19,17.2,11600.0,16.9337,16.9337,16.8748,16.8847,11600.0
2006-08-07 15:45:00,17.21,17.25,17.21,17.25,9900.0,16.8945,16.9337,16.8945,16.9337,9900.0
2006-08-07 15:50:00,17.24,17.25,17.23,17.23,15700.0,16.9239,16.9337,16.9141,16.9141,15700.0
2006-08-07 15:55:00,17.23,17.24,17.22,17.23,10100.0,16.9141,16.9239,16.9043,16.9141,10100.0
2006-08-08 09:30:00,17.37,17.37,17.3,17.3,21200.0,17.0515,17.0515,16.9828,16.9828,21200.0
2006-08-08 09:35:00,17.3,17.4,17.23,17.23,13400.0,16.9828,17.081,16.9141,16.9141,13400.0
2006-08-08 09:40:00,17.23,17.23,17.1,17.1,10700.0,16.9141,16.9141,16.7865,16.7865,10700.0
2006-08-08 09:45:00,17.08,17.14,16.99,16.99,11000.0,16.7669,16.8258,16.6785,16.6785,11000.0
2006-08-08 09:50:00,16.98,17.11,16.95,17.11,14400.0,16.6687,16.7963,16.6392,16.7963,14400.0
2006-08-08 09:55:00,17.12,17.15,17.08,17.1,8100.0,16.8061,16.8356,16.7669,16.7865,8100.0
2006-08-08 10:00:00,17.1,17.16,17.1,17.11,14100.0,16.7865,16.8454,16.7865,16.7963,14100.0
2006-08-08 10:05:00,17.12,17.17,17.12,17.13,8500.0,16.8061,16.8552,16.8061,16.8159,8500.0
2006-08-08 10:10:00,17.13,17.16,17.09,17.09,15100.0,16.8159,16.8454,16.7767,16.7767,15100.0
2006-08-08 10:15:00,17.09,17.12,17.08,17.08,6400.0,16.7767,16.8061,16.7669,16.7669,6400.0
2006-08-08 10:20:00,17.07,17.17,17.07,17.15,9300.0,16.757,16.8552,16.757,16.8356,9300.0
2006-08-08 10:25:00,17.15,17.18,17.13,17.15,6400.0,16.8356,16.865,16.8159,16.8356,6400.0
2006-08-08 10:30:00,17.15,17.18,17.14,17.18,17300.0,16.8356,16.865,16.8258,16.865,17300.0
2006-08-08 10:35:00,17.15,17.16,17.13,17.16,18600.0,16.8356,16.8454,16.8159,16.8454,18600.0
2006-08-08 10:40:00,17.16,17.17,17.15,17.16,9300.0,16.8454,16.8552,16.8356,16.8454,9300.0
2006-08-08 10:45:00,17.19,17.19,17.13,17.13,10300.0,16.8748,16.8748,16.8159,16.8159,10300.0
2006-08-08 10:50:00,17.13,17.14,17.12,17.12,14100.0,16.8159,16.8258,16.8061,16.8061,14100.0
2006-08-08 10:55:00,17.12,17.15,17.12,17.15,10800.0,16.8061,16.8356,16.8061,16.8356,10800.0
2006-08-08 11:00:00,17.13,17.13,17.02,17.02,20000.0,16.8159,16.8159,16.708,16.708,20000.0
2006-08-08 11:05:00,17.04,17.04,17.0,17.0,8000.0,16.7276,16.7276,16.6883,16.6883,8000.0
2006-08-08 11:10:00,17.01,17.03,17.0,17.01,16600.0,16.6981,16.7178,16.6883,16.6981,16600.0
2006-08-08 11:15:00,17.0,17.02,17.0,17.01,13600.0,16.6883,16.708,16.6883,16.6981,13600.0
2006-08-08 11:20:00,17.0,17.01,16.95,16.98,14700.0,16.6883,16.6981,16.6392,16.6687,14700.0
2006-08-08 11:25:00,16.99,17.07,16.98,17.04,13000.0,16.6785,16.757,16.6687,16.7276,13000.0
2006-08-08 11:30:00,17.06,17.08,17.03,17.03,12300.0,16.7472,16.7669,16.7178,16.7178,12300.0
2006-08-08 11:35:00,17.03,17.07,17.03,17.06,8400.0,16.7178,16.757,16.7178,16.7472,8400.0
2006-08-08 11:40:00,17.06,17.1,17.06,17.09,5200.0,16.7472,16.7865,16.7472,16.7767,5200.0
2006-08-08 11:45:00,17.09,17.1,17.08,17.09,5000.0,16.7767,16.7865,16.7669,16.7767,5000.0
2006-08-08 11:50:00,17.08,17.08,17.05,17.06,5500.0,16.7669,16.7669,16.7374,16.7472,5500.0
2006-08-08 11:55:00,17.05,17.08,17.05,17.07,5000.0,16.7374,16.7669,16.7374,16.757,5000.0
2006-08-08 12:00:00,17.08,17.1,17.07,17.08,3900.0,16.7669,16.7865,16.757,16.7669,3900.0
2006-08-08 12:05:00,17.08,17.09,17.08,17.09,8300.0,16.7669,16.7767,16.7669,16.7767,8300.0
2006-08-08 12:10:00,17.08,17.1,17.06,17.06,6500.0,16.7669,16.7865,16.7472,16.7472,6500.0
2006-08-08 12:15:00,17.07,17.1,17.07,17.1,5400.0,16.757,16.7865,16.757,16.7865,5400.0
2006-08-08 12:20:00,17.08,17.1,17.08,17.08,5600.0,16.7669,16.7865,16.7669,16.7669,5600.0
2006-08-08 12:25:00,17.08,17.1,17.07,17.08,10900.0,16.7669,16.7865,16.757,16.7669,10900.0
2006-08-08 12:30:00,17.07,17.08,17.03,17.05,19200.0,16.757,16.7669,16.7178,16.7374,19200.0
2006-08-08 12:35:00,17.05,17.09,17.05,17.07,11500.0,16.7374,16.7767,16.7374,16.757,11500.0
2006-08-08 12:40:00,17.07,17.09,17.07,17.09,4300.0,16.757,16.7767,16.757,16.7767,4300.0
2006-08-08 12:45:00,17.08,17.09,17.05,17.06,14000.0,16.7669,16.7767,16.7374,16.7472,14000.0
2006-08-08 12:50:00,17.05,17.08,17.05,17.06,13300.0,16.7374,16.7669,16.7374,16.7472,13300.0
2006-08-08 12:55:00,17.06,17.14,17.06,17.13,14300.0,16.7472,16.8258,16.7472,16.8159,14300.0
2006-08-08 13:00:00,17.13,17.13,17.11,17.11,7500.0,16.8159,16.8159,16.7963,16.7963,7500.0
2006-08-08 13:05:00,17.11,17.12,17.1,17.11,8100.0,16.7963,16.8061,16.7865,16.7963,8100.0
2006-08-08 13:10:00,17.11,17.11,17.1,17.11,5300.0,16.7963,16.7963,16.7865,16.7963,5300.0
2006-08-08 13:15:00,17.1,17.12,17.1,17.1,5000.0,16.7865,16.8061,16.7865,16.7865,5000.0
2006-08-08 13:20:00,17.11,17.11,17.1,17.11,1700.0,16.7963,16.7963,16.7865,16.7963,1700.0
2006-08-08 13:25:00,17.11,17.11,17.1,17.1,3100.0,16.7963,16.7963,16.7865,16.7865,3100.0
2006-08-08 13:30:00,17.1,17.11,17.06,17.07,5800.0,16.7865,16.7963,16.7472,16.757,5800.0
2006-08-08 13:35:00,17.07,17.08,17.06,17.08,1300.0,16.757,16.7669,16.7472,16.7669,1300.0
2006-08-08 13:40:00,17.08,17.08,17.07,17.07,5200.0,16.7669,16.7669,16.757,16.757,5200.0
2006-08-08 13:45:00,17.07,17.08,17.07,17.08,244700.0,16.757,16.7669,16.757,16.7669,244700.0
2006-08-08 13:50:00,17.08,17.08,17.05,17.05,8300.0,16.7669,16.7669,16.7374,16.7374,8300.0
2006-08-08 13:55:00,17.05,17.07,17.05,17.06,2000.0,16.7374,16.757,16.7374,16.7472,2000.0
2006-08-08 14:00:00,17.07,17.12,17.06,17.12,2300.0,16.757,16.8061,16.7472,16.8061,2300.0
2006-08-08 14:05:00,17.11,17.15,17.11,17.15,3600.0,16.7963,16.8356,16.7963,16.8356,3600.0
2006-08-08 14:10:00,17.15,17.23,17.13,17.23,8400.0,16.8356,16.9141,16.8159,16.9141,8400.0
2006-08-08 14:15:00,17.24,17.34,17.23,17.3,8800.0,16.9239,17.0221,16.9141,16.9828,8800.0
2006-08-08 14:20:00,17.3,17.32,17.08,17.08,22600.0,16.9828,17.0025,16.7669,16.7669,22600.0
2006-08-08 14:25:00,17.08,17.09,17.0,17.06,5300.0,16.7669,16.7767,16.6883,16.7472,5300.0
2006-08-08 14:30:00,17.08,17.08,16.95,17.0,9900.0,16.7669,16.7669,16.6392,16.6883,9900.0
2006-08-08 14:35:00,17.01,17.05,16.92,16.98,13500.0,16.6981,16.7374,16.6098,16.6687,13500.0
2006-08-08 14:40:00,16.97,17.1,16.97,17.03,8500.0,16.6589,16.7865,16.6589,16.7178,8500.0
2006-08-08 14:45:00,17.03,17.05,17.01,17.01,9000.0,16.7178,16.7374,16.6981,16.6981,9000.0
2006-08-08 14:50:00,17.01,17.06,16.98,17.02,4600.0,16.6981,16.7472,16.6687,16.708,4600.0
2006-08-08 14:55:00,17.01,17.06,16.97,17.05,19700.0,16.6981,16.7472,16.6589,16.7374,19700.0
2006-08-08 15:00:00,17.05,17.08,17.02,17.04,11400.0,16.7374,16.7669,16.708,16.7276,11400.0
2006-08-08 15:05:00,17.05,17.14,17.03,17.14,21000.0,16.7374,16.8258,16.7178,16.8258,21000.0
2006-08-08 15:10:00,17.13,17.14,17.07,17.07,16100.0,16.8159,16.8258,16.757,16.757,16100.0
2006-08-08 15:15:00,17.08,17.13,17.05,17.05,6600.0,16.7669,16.8159,16.7374,16.7374,6600.0
2006-08-08 15:20:00,17.04,17.07,17.04,17.04,13300.0,16.7276,16.757,16.7276,16.7276,13300.0
2006-08-08 15:25:00,17.03,17.06,17.0,17.01,21900.0,16.7178,16.7472,16.6883,16.6981,21900.0
2006-08-08 15:30:00,17.0,17.0,16.97,16.98,244300.0,16.6883,16.6883,16.6589,16.6687,244300.0
2006-08-08 15:35:00,16.98,16.99,16.98,16.98,15800.0,16.6687,16.6785,16.6687,16.6687,15800.0
2006-08-08 15:40:00,16.98,17.02,16.98,17.0,19500.0,16.6687,16.708,16.6687,16.6883,19500.0
2006-08-08 15:45:00,16.99,17.05,16.99,17.04,13600.0,16.6785,16.7374,16.6785,16.7276,13600.0
2006-08-08 15:50:00,17.03,17.06,16.97,17.0,176700.0,16.7178,16.7472,16.6589,16.6883,176700.0
2006-08-08 15:55:00,17.0,17.0,16.94,16.94,32900.0,16.6883,16.6883,16.6294,16.6294,32900.0
2006-08-09 09:30:00,17.05,17.11,17.03,17.05,8600.0,16.7374,16.7963,16.7178,16.7374,8600.0
2006-08-09 09:35:00,17.05,17.06,16.91,16.96,5700.0,16.7374,16.7472,16.6,16.6491,5700.0
2006-08-09 09:40:00,16.92,17.0,16.92,16.99,4400.0,16.6098,16.6883,16.6098,16.6785,4400.0
2006-08-09 09:45:00,16.99,17.11,16.99,17.07,14500.0,16.6785,16.7963,16.6785,16.757,14500.0
2006-08-09 09:50:00,17.1,17.1,16.97,17.03,11700.0,16.7865,16.7865,16.6589,16.7178,11700.0
2006-08-09 09:55:00,17.04,17.08,17.0,17.01,6500.0,16.7276,16.7669,16.6883,16.6981,6500.0
2006-08-09 10:00:00,17.01,17.04,16.99,16.99,9000.0,16.6981,16.7276,16.6785,16.6785,9000.0
2006-08-09 10:05:00,17.01,17.08,17.0,17.08,10200.0,16.6981,16.7669,16.6883,16.7669,10200.0
2006-08-09 10:10:00,17.08,17.12,17.06,17.1,7500.0,16.7669,16.8061,16.7472,16.7865,7500.0
2006-08-09 10:15:00,17.1,17.12,17.08,17.12,5400.0,16.7865,16.8061,16.7669,16.8061,5400.0
2006-08-09 10:20:00,17.1,17.12,17.08,17.1,7600.0,16.7865,16.8061,16.7669,16.7865,7600.0
2006-08-09 10:25:00,17.08,17.11,17.07,17.09,4700.0,16.7669,16.7963,16.757,16.7767,4700.0
2006-08-09 10:30:00,17.11,17.13,17.07,17.11,11200.0,16.7963,16.8159,16.757,16.7963,11200.0
2006-08-09 10:35:00,17.12,17.12,17.09,17.1,24600.0,16.8061,16.8061,16.7767,16.7865,24600.0
2006-08-09 10:40:00,17.11,17.14,17.1,17.13,6500.0,16.7963,16.8258,16.7865,16.8159,6500.0
2006-08-09 10:45:00,17.12,17.13,17.09,17.1,37100.0,16.8061,16.8159,16.7767,16.7865,37100.0
2006-08-09 10:50:00,17.1,17.1,17.09,17.1,32800.0,16.7865,16.7865,16.7767,16.7865,32800.0
2006-08-09 10:55:00,17.09,17.1,17.07,17.08,28900.0,16.7767,16.7865,16.757,16.7669,28900.0
2006-08-09 11:00:00,17.07,17.1,17.07,17.09,7300.0,16.757,16.7865,16.757,16.7767,7300.0
2006-08-09 11:05:00,17.09,17.1,17.07,17.1,9200.0,16.7767,16.7865,16.757,16.7865,9200.0
2006-08-09 11:10:00,17.09,17.1,17.08,17.1,88800.0,16.7767,16.7865,16.7669,16.7865,88800.0
2006-08-09 11:15:00,17.08,17.1,17.07,17.08,7900.0,16.7669,16.7865,16.757,16.7669,7900.0
2006-08-09 11:20:00,17.08,17.1,17.07,17.09,5600.0,16.7669,16.7865,16.757,16.7767,5600.0
2006-08-09 11:25:00,17.1,17.1,17.08,17.1,13700.0,16.7865,16.7865,16.7669,16.7865,13700.0
2006-08-09 11:30:00,17.1,17.1,17.09,17.1,24800.0,16.7865,16.7865,16.7767,16.7865,24800.0
2006-08-09 11:35:00,17.09,17.1,17.08,17.09,12200.0,16.7767,16.7865,16.7669,16.7767,12200.0
2006-08-09 11:40:00,17.09,17.1,17.07,17.09,16900.0,16.7767,16.7865,16.757,16.7767,16900.0
2006-08-09 11:45:00,17.09,17.09,17.08,17.09,8500.0,16.7767,16.7767,16.7669,16.7767,8500.0
2006-08-09 11:50:00,17.08,17.1,17.08,17.09,8300.0,16.7669,16.7865,16.7669,16.7767,8300.0
2006-08-09 11:55:00,17.09,17.11,16.98,17.01,35700.0,16.7767,16.7963,16.6687,16.6981,35700.0
2006-08-09 12:00:00,17.0,17.0,16.91,16.95,22600.0,16.6883,16.6883,16.6,16.6392,22600.0
2006-08-09 12:05:00,16.94,16.94,16.86,16.87,23600.0,16.6294,16.6294,16.5509,16.5607,23600.0
2006-08-09 12:10:00,16.85,16.85,16.81,16.81,16700.0,16.5411,16.5411,16.5018,16.5018,16700.0
2006-08-09 12:15:00,16.82,16.82,16.79,16.8,8800.0,16.5116,16.5116,16.4822,16.492,8800.0
2006-08-09 12:20:00,16.8,16.8,16.75,16.79,12900.0,16.492,16.492,16.4429,16.4822,12900.0
2006-08-09 12:25:00,16.78,16.83,16.78,16.82,7100.0,16.4724,16.5214,16.4724,16.5116,7100.0
2006-08-09 12:30:00,16.82,16.83,16.8,16.83,2400.0,16.5116,16.5214,16.492,16.5214,2400.0
2006-08-09 12:35:00,16.84,16.87,16.84,16.87,4900.0,16.5313,16.5607,16.5313,16.5607,4900.0
2006-08-09 12:40:00,16.87,16.9,16.87,16.9,3000.0,16.5607,16.5902,16.5607,16.5902,3000.0
2006-08-09 12:45:00,16.9,16.9,16.88,16.88,7600.0,16.5902,16.5902,16.5705,16.5705,7600.0
2006-08-09 12:50:00,16.88,16.88,16.81,16.85,4200.0,16.5705,16.5705,16.5018,16.5411,4200.0
2006-08-09 12:55:00,16.85,16.91,16.85,16.91,2800.0,16.5411,16.6,16.5411,16.6,2800.0
2006-08-09 13:00:00,16.91,16.94,16.86,16.94,5100.0,16.6,16.6294,16.5509,16.6294,5100.0
2006-08-09 13:05:00,16.92,16.97,16.92,16.94,4300.0,16.6098,16.6589,16.6098,16.6294,4300.0
2006-08-09 13:10:00,16.96,16.96,16.94,16.94,2600.0,16.6491,16.6491,16.6294,16.6294,2600.0
2006-08-09 13:15:00,16.93,16.93,16.82,16.88,12300.0,16.6196,16.6196,16.5116,16.5705,12300.0
2006-08-09 13:20:00,16.85,16.85,16.81,16.85,2900.0,16.5411,16.5411,16.5018,16.5411,2900.0
2006-08-09 13:25:00,16.85,16.86,16.84,16.84,1500.0,16.5411,16.5509,16.5313,16.5313,1500.0
2006-08-09 13:30:00,16.84,16.85,16.79,16.79,3800.0,16.5313,16.5411,16.4822,16.4822,3800.0
2006-08-09 13:35:00,16.79,16.8,16.78,16.8,3100.0,16.4822,16.492,16.4724,16.492,3100.0
2006-08-09 13:40:00,16.81,16.84,16.81,16.82,4500.0,16.5018,16.5313,16.5018,16.5116,4500.0
2006-08-09 13:45:00,16.82,16.82,16.81,16.82,2000.0,16.5116,16.5116,16.5018,16.5116,2000.0
2006-08-09 13:50:00,16.83,16.84,16.78,16.84,5700.0,16.5214,16.5313,16.4724,16.5313,5700.0
2006-08-09 13:55:00,16.84,16.85,16.8,16.8,6000.0,16.5313,16.5411,16.492,16.492,6000.0
2006-08-09 14:00:00,16.79,16.81,16.78,16.81,4000.0,16.4822,16.5018,16.4724,16.5018,4000.0
2006-08-09 14:05:00,16.8,16.84,16.78,16.79,6900.0,16.492,16.5313,16.4724,16.4822,6900.0
2006-08-09 14:10:00,16.8,16.81,16.74,16.77,6800.0,16.492,16.5018,16.4331,16.4625,6800.0
2006-08-09 14:15:00,16.77,16.78,16.75,16.76,3800.0,16.4625,16.4724,16.4429,16.4527,3800.0
2006-08-09 14:20:00,16.76,16.79,16.76,16.78,14100.0,16.4527,16.4822,16.4527,16.4724,14100.0
2006-08-09 14:25:00,16.77,16.78,16.75,16.75,4900.0,16.4625,16.4724,16.4429,16.4429,4900.0
2006-08-09 14:30:00,16.75,16.77,16.72,16.72,5700.0,16.4429,16.4625,16.4135,16.4135,5700.0
2006-08-09 14:35:00,16.71,16.73,16.7,16.73,4100.0,16.4036,16.4233,16.3938,16.4233,4100.0
2006-08-09 14:40:00,16.73,16.73,16.69,16.69,6800.0,16.4233,16.4233,16.384,16.384,6800.0
2006-08-09 14:45:00,16.69,16.69,16.63,16.64,8200.0,16.384,16.384,16.3251,16.3349,8200.0
2006-08-09 14:50:00,16.63,16.64,16.61,16.62,10600.0,16.3251,16.3349,16.3055,16.3153,10600.0
2006-08-09 14:55:00,16.62,16.67,16.61,16.61,9400.0,16.3153,16.3644,16.3055,16.3055,9400.0
2006-08-09 15:00:00,16.62,16.63,16.6,16.63,7300.0,16.3153,16.3251,16.2957,16.3251,7300.0
2006-08-09 15:05:00,16.63,16.67,16.58,16.58,7300.0,16.3251,16.3644,16.276,16.276,7300.0
2006-08-09 15:10:00,16.6,16.63,16.6,16.63,7200.0,16.2957,16.3251,16.2957,16.3251,7200.0
2006-08-09 15:15:00,16.63,16.64,16.62,16.64,3500.0,16.3251,16.3349,16.3153,16.3349,3500.0
2006-08-09 15:20:00,16.65,16.66,16.61,16.63,7500.0,16.3447,16.3546,16.3055,16.3251,7500.0
2006-08-09 15:25:00,16.63,16.68,16.63,16.65,13300.0,16.3251,16.3742,16.3251,16.3447,13300.0
2006-08-09 15:30:00,16.64,16.65,16.62,16.65,6500.0,16.3349,16.3447,16.3153,16.3447,6500.0
2006-08-09 15:35:00,16.65,16.66,16.64,16.65,6100.0,16.3447,16.3546,16.3349,16.3447,6100.0
2006-08-09 15:40:00,16.65,16.69,16.65,16.69,10400.0,16.3447,16.384,16.3447,16.384,10400.0
2006-08-09 15:45:00,16.68,16.71,16.67,16.7,16400.0,16.3742,16.4036,16.3644,16.3938,16400.0
2006-08-09 15:50:00,16.7,16.71,16.65,16.66,13800.0,16.3938,16.4036,16.3447,16.3546,13800.0
2006-08-09 15:55:00,16.66,16.69,16.65,16.65,15800.0,16.3546,16.384,16.3447,16.3447,15800.0
2006-08-10 09:30:00,16.62,16.65,16.61,16.64,8100.0,16.3153,16.3447,16.3055,16.3349,8100.0
2006-08-10 09:35:00,16.7,16.74,16.55,16.6,4500.0,16.3938,16.4331,16.2466,16.2957,4500.0
2006-08-10 09:40:00,16.63,16.63,16.57,16.58,2600.0,16.3251,16.3251,16.2662,16.276,2600.0
2006-08-10 09:45:00,16.58,16.73,16.57,16.7,12500.0,16.276,16.4233,16.2662,16.3938,12500.0
2006-08-10 09:50:00,16.71,16.75,16.7,16.73,12900.0,16.4036,16.4429,16.3938,16.4233,12900.0
2006-08-10 09:55:00,16.73,16.75,16.72,16.73,4100.0,16.4233,16.4429,16.4135,16.4233,4100.0
2006-08-10 10:00:00,16.72,16.73,16.66,16.71,6600.0,16.4135,16.4233,16.3546,16.4036,6600.0
2006-08-10 10:05:00,16.71,16.71,16.65,16.65,6700.0,16.4036,16.4036,16.3447,16.3447,6700.0
2006-08-10 10:10:00,16.66,16.69,16.66,16.67,2000.0,16.3546,16.384,16.3546,16.3644,2000.0
2006-08-10 10:15:00,16.67,16.73,16.67,16.7,5100.0,16.3644,16.4233,16.3644,16.3938,5100.0
2006-08-10 10:20:00,16.69,16.71,16.66,16.71,2100.0,16.384,16.4036,16.3546,16.4036,2100.0
2006-08-10 10:25:00,16.69,16.7,16.64,16.69,5000.0,16.384,16.3938,16.3349,16.384,5000.0
2006-08-10 10:30:00,16.69,16.75,16.69,16.73,7900.0,16.384,16.4429,16.384,16.4233,7900.0
2006-08-10 10:35:00,16.74,16.75,16.7,16.7,5100.0,16.4331,16.4429,16.3938,16.3938,5100.0
2006-08-10 10:40:00,16.7,16.73,16.67,16.73,2700.0,16.3938,16.4233,16.3644,16.4233,2700.0
2006-08-10 10:45:00,16.71,16.72,16.69,16.69,2700.0,16.4036,16.4135,16.384,16.384,2700.0
2006-08-10 10:50:00,16.69,16.7,16.64,16.67,3100.0,16.384,16.3938,16.3349,16.3644,3100.0
2006-08-10 10:55:00,16.64,16.7,16.64,16.67,6800.0,16.3349,16.3938,16.3349,16.3644,6800.0
2006-08-10 11:00:00,16.66,16.69,16.65,16.69,5900.0,16.3546,16.384,16.3447,16.384,5900.0
2006-08-10 11:05:00,16.67,16.75,16.67,16.74,9100.0,16.3644,16.4429,16.3644,16.4331,9100.0
2006-08-10 11:10:00,16.73,16.74,16.69,16.69,13500.0,16.4233,16.4331,16.384,16.384,13500.0
2006-08-10 11:15:00,16.72,16.72,16.68,16.68,1600.0,16.4135,16.4135,16.3742,16.3742,1600.0
2006-08-10 11:20:00,16.69,16.73,16.67,16.7,6800.0,16.384,16.4233,16.3644,16.3938,6800.0
2006-08-10 11:25:00,16.68,16.72,16.67,16.67,1100.0,16.3742,16.4135,16.3644,16.3644,1100.0
2006-08-10 11:30:00,16.68,16.68,16.67,16.67,1900.0,16.3742,16.3742,16.3644,16.3644,1900.0
2006-08-10 11:35:00,16.67,16.69,16.65,16.67,3700.0,16.3644,16.384,16.3447,16.3644,3700.0
2006-08-10 11:40:00,16.67,16.67,16.55,16.56,21800.0,16.3644,16.3644,16.2466,16.2564,21800.0
2006-08-10 11:45:00,16.56,16.56,16.54,16.56,4500.0,16.2564,16.2564,16.2368,16.2564,4500.0
2006-08-10 11:50:00,16.56,16.56,16.55,16.55,4400.0,16.2564,16.2564,16.2466,16.2466,4400.0
2006-08-10 11:55:00,16.56,16.56,16.55,16.56,12500.0,16.2564,16.2564,16.2466,16.2564,12500.0
2006-08-10 12:00:00,16.56,16.56,16.55,16.56,8400.0,16.2564,16.2564,16.2466,16.2564,8400.0
2006-08-10 12:05:00,16.55,16.55,16.53,16.54,4900.0,16.2466,16.2466,16.2269,16.2368,4900.0
2006-08-10 12:10:00,16.55,16.55,16.54,16.55,4700.0,16.2466,16.2466,16.2368,16.2466,4700.0
2006-08-10 12:15:00,16.55,16.55,16.53,16.53,3700.0,16.2466,16.2466,16.2269,16.2269,3700.0
2006-08-10 12:20:00,16.55,16.55,16.54,16.55,7300.0,16.2466,16.2466,16.2368,16.2466,7300.0
2006-08-10 12:25:00,16.55,16.55,16.52,16.54,6600.0,16.2466,16.2466,16.2171,16.2368,6600.0
2006-08-10 12:30:00,16.54,16.55,16.54,16.54,9000.0,16.2368,16.2466,16.2368,16.2368,9000.0
2006-08-10 12:35:00,16.54,16.55,16.53,16.54,6900.0,16.2368,16.2466,16.2269,16.2368,6900.0
2006-08-10 12:40:00,16.55,16.55,16.53,16.54,5800.0,16.2466,16.2466,16.2269,16.2368,5800.0
2006-08-10 12:45:00,16.51,16.55,16.51,16.54,3400.0,16.2073,16.2466,16.2073,16.2368,3400.0
2006-08-10 12:50:00,16.55,16.55,16.52,16.55,3700.0,16.2466,16.2466,16.2171,16.2466,3700.0
2006-08-10 12:55:00,16.54,16.55,16.54,16.55,5500.0,16.2368,16.2466,16.2368,16.2466,5500.0
2006-08-10 13:00:00,16.55,16.55,16.52,16.52,18800.0,16.2466,16.2466,16.2171,16.2171,18800.0
2006-08-10 13:05:00,16.51,16.53,16.5,16.53,5200.0,16.2073,16.2269,16.1975,16.2269,5200.0
2006-08-10 13:10:00,16.52,16.55,16.51,16.52,5400.0,16.2171,16.2466,16.2073,16.2171,5400.0
2006-08-10 13:15:00,16.52,16.53,16.5,16.5,7400.0,16.2171,16.2269,16.1975,16.1975,7400.0
2006-08-10 13:20:00,16.52,16.53,16.49,16.51,4400.0,16.2171,16.2269,16.1877,16.2073,4400.0
2006-08-10 13:25:00,16.5,16.51,16.47,16.48,4200.0,16.1975,16.2073,16.168,16.1779,4200.0
2006-08-10 13:30:00,16.49,16.55,16.49,16.5,6600.0,16.1877,16.2466,16.1877,16.1975,6600.0
2006-08-10 13:35:00,16.52,16.55,16.5,16.55,10600.0,16.2171,16.2466,16.1975,16.2466,10600.0
2006-08-10 13:40:00,16.55,16.55,16.52,16.55,19300.0,16.2466,16.2466,16.2171,16.2466,19300.0
2006-08-10 13:45:00,16.55,16.55,16.51,16.53,16500.0,16.2466,16.2466,16.2073,16.2269,16500.0
2006-08-10 13:50:00,16.53,16.55,16.53,16.53,7100.0,16.2269,16.2466,16.2269,16.2269,7100.0
2006-08-10 13:55:00,16.53,16.54,16.52,16.54,3500.0,16.2269,16.2368,16.2171,16.2368,3500.0
2006-08-10 14:00:00,16.54,16.55,16.54,16.55,9700.0,16.2368,16.2466,16.2368,16.2466,9700.0
2006-08-10 14:05:00,16.55,16.55,16.53,16.55,33200.0,16.2466,16.2466,16.2269,16.2466,33200.0
2006-08-10 14:10:00,16.55,16.55,16.54,16.55,8000.0,16.2466,16.2466,16.2368,16.2466,8000.0
2006-08-10 14:15:00,16.55,16.55,16.53,16.53,31400.0,16.2466,16.2466,16.2269,16.2269,31400.0
2006-08-10 14:20:00,16.54,16.55,16.52,16.53,6700.0,16.2368,16.2466,16.2171,16.2269,6700.0
2006-08-10 14:25:00,16.53,16.55,16.53,16.54,2500.0,16.2269,16.2466,16.2269,16.2368,2500.0
2006-08-10 14:30:00,16.55,16.55,16.54,16.54,6900.0,16.2466,16.2466,16.2368,16.2368,6900.0
2006-08-10 14:35:00,16.54,16.55,16.51,16.54,13800.0,16.2368,16.2466,16.2073,16.2368,13800.0
2006-08-10 14:40:00,16.55,16.55,16.52,16.55,12500.0,16.2466,16.2466,16.2171,16.2466,12500.0
2006-08-10 14:45:00,16.55,16.55,16.54,16.55,8700.0,16.2466,16.2466,16.2368,16.2466,8700.0
2006-08-10 14:50:00,16.55,16.55,16.52,16.54,14900.0,16.2466,16.2466,16.2171,16.2368,14900.0
2006-08-10 14:55:00,16.54,16.58,16.53,16.55,42800.0,16.2368,16.276,16.2269,16.2466,42800.0
2006-08-10 15:00:00,16.55,16.55,16.51,16.51,6800.0,16.2466,16.2466,16.2073,16.2073,6800.0
2006-08-10 15:05:00,16.51,16.55,16.51,16.55,6400.0,16.2073,16.2466,16.2073,16.2466,6400.0
2006-08-10 15:10:00,16.55,16.55,16.53,16.53,5900.0,16.2466,16.2466,16.2269,16.2269,5900.0
2006-08-10 15:15:00,16.52,16.55,16.51,16.55,6700.0,16.2171,16.2466,16.2073,16.2466,6700.0
2006-08-10 15:20:00,16.55,16.55,16.52,16.52,6900.0,16.2466,16.2466,16.2171,16.2171,6900.0
2006-08-10 15:25:00,16.51,16.55,16.51,16.51,5500.0,16.2073,16.2466,16.2073,16.2073,5500.0
2006-08-10 15:30:00,16.53,16.55,16.52,16.55,7900.0,16.2269,16.2466,16.2171,16.2466,7900.0
2006-08-10 15:35:00,16.55,16.57,16.53,16.55,45000.0,16.2466,16.2662,16.2269,16.2466,45000.0
2006-08-10 15:40:00,16.57,16.6,16.56,16.6,9600.0,16.2662,16.2957,16.2564,16.2957,9600.0
2006-08-10 15:45:00,16.6,16.62,16.59,16.59,9800.0,16.2957,16.3153,16.2858,16.2858,9800.0
2006-08-10 15:50:00,16.6,16.6,16.59,16.6,15800.0,16.2957,16.2957,16.2858,16.2957,15800.0
2006-08-10 15:55:00,16.6,16.6,16.58,16.58,34500.0,16.2957,16.2957,16.276,16.276,34500.0
2006-08-11 09:30:00,16.48,16.52,16.47,16.47,11300.0,16.1779,16.2171,16.168,16.168,11300.0
2006-08-11 09:35:00,16.47,16.47,16.36,16.37,3200.0,16.168,16.168,16.0601,16.0699,3200.0
2006-08-11 09:40:00,16.37,16.37,16.25,16.3,9500.0,16.0699,16.0699,15.9521,16.0012,9500.0
2006-08-11 09:45:00,16.31,16.37,16.29,16.37,3500.0,16.011,16.0699,15.9913,16.0699,3500.0
2006-08-11 09:50:00,16.33,16.35,16.25,16.25,5400.0,16.0306,16.0502,15.9521,15.9521,5400.0
2006-08-11 09:55:00,16.25,16.3,16.24,16.28,1700.0,15.9521,16.0012,15.9423,15.9815,1700.0
2006-08-11 10:00:00,16.27,16.34,16.24,16.34,6200.0,15.9717,16.0404,15.9423,16.0404,6200.0
2006-08-11 10:05:00,16.34,16.36,16.29,16.29,8500.0,16.0404,16.0601,15.9913,15.9913,8500.0
2006-08-11 10:10:00,16.3,16.35,16.3,16.34,4700.0,16.0012,16.0502,16.0012,16.0404,4700.0
2006-08-11 10:15:00,16.35,16.38,16.35,16.36,2700.0,16.0502,16.0797,16.0502,16.0601,2700.0
2006-08-11 10:20:00,16.36,16.4,16.36,16.4,3600.0,16.0601,16.0993,16.0601,16.0993,3600.0
2006-08-11 10:25:00,16.38,16.42,16.38,16.41,3200.0,16.0797,16.119,16.0797,16.1091,3200.0
2006-08-11 10:30:00,16.41,16.43,16.4,16.43,2900.0,16.1091,16.1288,16.0993,16.1288,2900.0
2006-08-11 10:35:00,16.44,16.47,16.44,16.47,3400.0,16.1386,16.168,16.1386,16.168,3400.0
2006-08-11 10:40:00,16.46,16.47,16.44,16.45,2000.0,16.1582,16.168,16.1386,16.1484,2000.0
2006-08-11 10:45:00,16.45,16.45,16.42,16.42,700.0,16.1484,16.1484,16.119,16.119,700.0
2006-08-11 10:50:00,16.41,16.45,16.41,16.45,2400.0,16.1091,16.1484,16.1091,16.1484,2400.0
2006-08-11 10:55:00,16.44,16.47,16.44,16.45,2000.0,16.1386,16.168,16.1386,16.1484,2000.0
2006-08-11 11:00:00,16.47,16.47,16.42,16.42,2800.0,16.168,16.168,16.119,16.119,2800.0
2006-08-11 11:05:00,16.42,16.5,16.42,16.49,13500.0,16.119,16.1975,16.119,16.1877,13500.0
2006-08-11 11:10:00,16.5,16.5,16.47,16.5,2900.0,16.1975,16.1975,16.168,16.1975,2900.0
2006-08-11 11:15:00,16.49,16.5,16.47,16.47,3000.0,16.1877,16.1975,16.168,16.168,3000.0
2006-08-11 11:20:00,16.48,16.48,16.41,16.41,2200.0,16.1779,16.1779,16.1091,16.1091,2200.0
2006-08-11 11:25:00,16.43,16.44,16.43,16.44,600.0,16.1288,16.1386,16.1288,16.1386,600.0
2006-08-11 11:30:00,16.45,16.49,16.45,16.49,2700.0,16.1484,16.1877,16.1484,16.1877,2700.0
2006-08-11 11:35:00,16.48,16.5,16.48,16.48,1000.0,16.1779,16.1975,16.1779,16.1779,1000.0
2006-08-11 11:40:00,16.49,16.5,16.46,16.46,1300.0,16.1877,16.1975,16.1582,16.1582,1300.0
2006-08-11 11:45:00,16.46,16.47,16.45,16.45,1000.0,16.1582,16.168,16.1484,16.1484,1000.0
2006-08-11 11:50:00,16.48,16.48,16.4,16.4,3000.0,16.1779,16.1779,16.0993,16.0993,3000.0
2006-08-11 11:55:00,16.41,16.42,16.4,16.4,1800.0,16.1091,16.119,16.0993,16.0993,1800.0
2006-08-11 12:00:00,16.43,16.43,16.4,16.41,6500.0,16.1288,16.1288,16.0993,16.1091,6500.0
2006-08-11 12:05:00,16.4,16.41,16.39,16.4,16700.0,16.0993,16.1091,16.0895,16.0993,16700.0
2006-08-11 12:10:00,16.41,16.42,16.41,16.42,400.0,16.1091,16.119,16.1091,16.119,400.0
2006-08-11 12:15:00,16.41,16.42,16.4,16.4,2100.0,16.1091,16.119,16.0993,16.0993,2100.0
2006-08-11 12:20:00,16.41,16.42,16.4,16.41,1800.0,16.1091,16.119,16.0993,16.1091,1800.0
2006-08-11 12:25:00,16.41,16.42,16.4,16.41,2000.0,16.1091,16.119,16.0993,16.1091,2000.0
2006-08-11 12:30:00,16.42,16.43,16.41,16.42,2100.0,16.119,16.1288,16.1091,16.119,2100.0
2006-08-11 12:35:00,16.42,16.43,16.4,16.42,2900.0,16.119,16.1288,16.0993,16.119,2900.0
2006-08-11 12:40:00,16.41,16.42,16.4,16.42,1200.0,16.1091,16.119,16.0993,16.119,1200.0
2006-08-11 12:45:00,16.43,16.45,16.42,16.45,5200.0,16.1288,16.1484,16.119,16.1484,5200.0
2006-08-11 12:50:00,16.46,16.46,16.4,16.4,4800.0,16.1582,16.1582,16.0993,16.0993,4800.0
2006-08-11 12:55:00,16.4,16.45,16.37,16.44,12800.0,16.0993,16.1484,16.0699,16.1386,12800.0
2006-08-11 13:00:00,16.41,16.42,16.4,16.41,9200.0,16.1091,16.119,16.0993,16.1091,9200.0
2006-08-11 13:05:00,16.4,16.43,16.4,16.42,1200.0,16.0993,16.1288,16.0993,16.119,1200.0
2006-08-11 13:10:00,16.42,16.42,16.4,16.4,1000.0,16.119,16.119,16.0993,16.0993,1000.0
2006-08-11 13:15:00,16.41,16.41,16.4,16.4,6600.0,16.1091,16.1091,16.0993,16.0993,6600.0
2006-08-11 13:20:00,16.38,16.38,16.36,16.36,2500.0,16.0797,16.0797,16.0601,16.0601,2500.0
2006-08-11 13:25:00,16.36,16.38,16.36,16.38,2000.0,16.0601,16.0797,16.0601,16.0797,2000.0
2006-08-11 13:30:00,16.35,16.38,16.35,16.36,2300.0,16.0502,16.0797,16.0502,16.0601,2300.0
2006-08-11 13:35:00,16.34,16.37,16.34,16.37,2400.0,16.0404,16.0699,16.0404,16.0699,2400.0
2006-08-11 13:40:00,16.36,16.38,16.36,16.38,1000.0,16.0601,16.0797,16.0601,16.0797,1000.0
2006-08-11 13:45:00,16.38,16.4,16.38,16.39,5000.0,16.0797,16.0993,16.0797,16.0895,5000.0
2006-08-11 13:50:00,16.4,16.46,16.4,16.44,11900.0,16.0993,16.1582,16.0993,16.1386,11900.0
2006-08-11 13:55:00,16.46,16.47,16.43,16.46,5100.0,16.1582,16.168,16.1288,16.1582,5100.0
2006-08-11 14:00:00,16.46,16.47,16.44,16.44,5500.0,16.1582,16.168,16.1386,16.1386,5500.0
2006-08-11 14:05:00,16.44,16.44,16.43,16.43,800.0,16.1386,16.1386,16.1288,16.1288,800.0
2006-08-11 14:10:00,16.43,16.43,16.4,16.4,3000.0,16.1288,16.1288,16.0993,16.0993,3000.0
2006-08-11 14:15:00,16.39,16.45,16.39,16.45,5100.0,16.0895,16.1484,16.0895,16.1484,5100.0
2006-08-11 14:20:00,16.45,16.46,16.38,16.41,4100.0,16.1484,16.1582,16.0797,16.1091,4100.0
2006-08-11 14:25:00,16.4,16.41,16.4,16.4,1400.0,16.0993,16.1091,16.0993,16.0993,1400.0
2006-08-11 14:30:00,16.37,16.4,16.37,16.4,3200.0,16.0699,16.0993,16.0699,16.0993,3200.0
2006-08-11 14:35:00,16.4,16.43,16.4,16.43,2300.0,16.0993,16.1288,16.0993,16.1288,2300.0
2006-08-11 14:40:00,16.43,16.45,16.43,16.44,2900.0,16.1288,16.1484,16.1288,16.1386,2900.0
2006-08-11 14:45:00,16.44,16.45,16.43,16.43,3500.0,16.1386,16.1484,16.1288,16.1288,3500.0
2006-08-11 14:50:00,16.44,16.5,16.44,16.49,5700.0,16.1386,16.1975,16.1386,16.1877,5700.0
2006-08-11 14:55:00,16.49,16.51,16.46,16.46,4500.0,16.1877,16.2073,16.1582,16.1582,4500.0
2006-08-11 15:00:00,16.46,16.48,16.43,16.45,3500.0,16.1582,16.1779,16.1288,16.1484,3500.0
2006-08-11 15:05:00,16.45,16.49,16.45,16.49,4800.0,16.1484,16.1877,16.1484,16.1877,4800.0
2006-08-11 15:10:00,16.47,16.51,16.45,16.47,4500.0,16.168,16.2073,16.1484,16.168,4500.0
2006-08-11 15:15:00,16.47,16.5,16.47,16.47,4600.0,16.168,16.1975,16.168,16.168,4600.0
2006-08-11 15:20:00,16.48,16.53,16.45,16.51,4100.0,16.1779,16.2269,16.1484,16.2073,4100.0
2006-08-11 15:25:00,16.51,16.54,16.51,16.53,6500.0,16.2073,16.2368,16.2073,16.2269,6500.0
2006-08-11 15:30:00,16.53,16.55,16.52,16.55,8800.0,16.2269,16.2466,16.2171,16.2466,8800.0
2006-08-11 15:35:00,16.54,16.55,16.54,16.54,9800.0,16.2368,16.2466,16.2368,16.2368,9800.0
2006-08-11 15:40:00,16.55,16.55,16.53,16.53,8000.0,16.2466,16.2466,16.2269,16.2269,8000.0
2006-08-11 15:45:00,16.53,16.53,16.48,16.48,12000.0,16.2269,16.2269,16.1779,16.1779,12000.0
2006-08-11 15:50:00,16.49,16.5,16.49,16.49,10000.0,16.1877,16.1975,16.1877,16.1877,10000.0
2006-08-11 15:55:00,16.5,16.5,16.45,16.49,11100.0,16.1975,16.1975,16.1484,16.1877,11100.0
2006-08-14 09:30:00,16.6,16.73,16.6,16.7,14400.0,16.2957,16.4233,16.2957,16.3938,14400.0
2006-08-14 09:35:00,16.7,16.7,16.6,16.6,4500.0,16.3938,16.3938,16.2957,16.2957,4500.0
2006-08-14 09:40:00,16.58,16.59,16.52,16.52,6600.0,16.276,16.2858,16.2171,16.2171,6600.0
2006-08-14 09:45:00,16.52,16.52,16.43,16.43,8700.0,16.2171,16.2171,16.1288,16.1288,8700.0
2006-08-14 09:50:00,16.45,16.5,16.42,16.44,33400.0,16.1484,16.1975,16.119,16.1386,33400.0
2006-08-14 09:55:00,16.41,16.45,16.4,16.4,5800.0,16.1091,16.1484,16.0993,16.0993,5800.0
2006-08-14 10:00:00,16.43,16.46,16.4,16.46,16600.0,16.1288,16.1582,16.0993,16.1582,16600.0
2006-08-14 10:05:00,16.45,16.45,16.42,16.42,26400.0,16.1484,16.1484,16.119,16.119,26400.0
2006-08-14 10:10:00,16.42,16.45,16.42,16.42,15800.0,16.119,16.1484,16.119,16.119,15800.0
2006-08-14 10:15:00,16.43,16.46,16.42,16.43,18600.0,16.1288,16.1582,16.119,16.1288,18600.0
2006-08-14 10:20:00,16.46,16.46,16.39,16.4,18200.0,16.1582,16.1582,16.0895,16.0993,18200.0
2006-08-14 10:25:00,16.4,16.4,16.39,16.39,2900.0,16.0993,16.0993,16.0895,16.0895,2900.0
2006-08-14 10:30:00,16.4,16.42,16.39,16.42,16800.0,16.0993,16.119,16.0895,16.119,16800.0
2006-08-14 10:35:00,16.43,16.46,16.4,16.4,5300.0,16.1288,16.1582,16.0993,16.0993,5300.0
2006-08-14 10:40:00,16.39,16.4,16.39,16.39,5400.0,16.0895,16.0993,16.0895,16.0895,5400.0
2006-08-14 10:45:00,16.4,16.41,16.37,16.37,9200.0,16.0993,16.1091,16.0699,16.0699,9200.0
2006-08-14 10:50:00,16.4,16.4,16.37,16.4,6100.0,16.0993,16.0993,16.0699,16.0993,6100.0
2006-08-14 10:55:00,16.4,16.4,16.39,16.39,2300.0,16.0993,16.0993,16.0895,16.0895,2300.0
2006-08-14 11:00:00,16.4,16.44,16.4,16.44,13400.0,16.0993,16.1386,16.0993,16.1386,13400.0
2006-08-14 11:05:00,16.43,16.5,16.43,16.5,5900.0,16.1288,16.1975,16.1288,16.1975,5900.0
2006-08-14 11:10:00,16.5,16.55,16.5,16.55,28500.0,16.1975,16.2466,16.1975,16.2466,28500.0
2006-08-14 11:15:00,16.55,16.57,16.54,16.55,12200.0,16.2466,16.2662,16.2368,16.2466,12200.0
2006-08-14 11:20:00,16.57,16.57,16.52,16.53,37000.0,16.2662,16.2662,16.2171,16.2269,37000.0
2006-08-14 11:25:00,16.54,16.61,16.54,16.58,7700.0,16.2368,16.3055,16.2368,16.276,7700.0
2006-08-14 11:30:00,16.59,16.59,16.58,16.59,1000.0,16.2858,16.2858,16.276,16.2858,1000.0
2006-08-14 11:35:00,16.59,16.6,16.58,16.6,4900.0,16.2858,16.2957,16.276,16.2957,4900.0
2006-08-14 11:40:00,16.6,16.67,16.6,16.67,6700.0,16.2957,16.3644,16.2957,16.3644,6700.0
2006-08-14 11:45:00,16.7,16.75,16.69,16.73,64000.0,16.3938,16.4429,16.384,16.4233,64000.0
2006-08-14 11:50:00,16.71,16.78,16.71,16.76,8200.0,16.4036,16.4724,16.4036,16.4527,8200.0
2006-08-14 11:55:00,16.77,16.78,16.69,16.72,20700.0,16.4625,16.4724,16.384,16.4135,20700.0
2006-08-14 12:00:00,16.72,16.72,16.63,16.64,8000.0,16.4135,16.4135,16.3251,16.3349,8000.0
2006-08-14 12:05:00,16.66,16.68,16.63,16.68,6500.0,16.3546,16.3742,16.3251,16.3742,6500.0
2006-08-14 12:10:00,16.68,16.71,16.62,16.68,9600.0,16.3742,16.4036,16.3153,16.3742,9600.0
2006-08-14 12:15:00,16.68,16.7,16.62,16.7,7100.0,16.3742,16.3938,16.3153,16.3938,7100.0
2006-08-14 12:20:00,16.69,16.7,16.64,16.68,6300.0,16.384,16.3938,16.3349,16.3742,6300.0
2006-08-14 12:25:00,16.68,16.69,16.64,16.67,4400.0,16.3742,16.384,16.3349,16.3644,4400.0
2006-08-14 12:30:00,16.66,16.67,16.62,16.63,2100.0,16.3546,16.3644,16.3153,16.3251,2100.0
2006-08-14 12:35:00,16.66,16.68,16.64,16.68,8300.0,16.3546,16.3742,16.3349,16.3742,8300.0
2006-08-14 12:40:00,16.65,16.67,16.65,16.67,2800.0,16.3447,16.3644,16.3447,16.3644,2800.0
2006-08-14 12:45:00,16.68,16.69,16.64,16.68,4500.0,16.3742,16.384,16.3349,16.3742,4500.0
2006-08-14 12:50:00,16.69,16.73,16.65,16.66,8300.0,16.384,16.4233,16.3447,16.3546,8300.0
2006-08-14 12:55:00,16.66,16.7,16.66,16.68,5000.0,16.3546,16.3938,16.3546,16.3742,5000.0
2006-08-14 13:00:00,16.68,16.68,16.58,16.61,6200.0,16.3742,16.3742,16.276,16.3055,6200.0
2006-08-14 13:05:00,16.62,16.69,16.62,16.69,5000.0,16.3153,16.384,16.3153,16.384,5000.0
2006-08-14 13:10:00,16.67,16.67,16.62,16.63,3700.0,16.3644,16.3644,16.3153,16.3251,3700.0
2006-08-14 13:15:00,16.63,16.66,16.58,16.58,6200.0,16.3251,16.3546,16.276,16.276,6200.0
2006-08-14 13:20:00,16.61,16.61,16.52,16.57,10800.0,16.3055,16.3055,16.2171,16.2662,10800.0
2006-08-14 13:25:00,16.57,16.59,16.54,16.54,4300.0,16.2662,16.2858,16.2368,16.2368,4300.0
2006-08-14 13:30:00,16.56,16.57,16.52,16.57,2900.0,16.2564,16.2662,16.2171,16.2662,2900.0
2006-08-14 13:35:00,16.55,16.6,16.55,16.56,5400.0,16.2466,16.2957,16.2466,16.2564,5400.0
2006-08-14 13:40:00,16.56,16.58,16.55,16.55,2900.0,16.2564,16.276,16.2466,16.2466,2900.0
2006-08-14 13:45:00,16.55,16.59,16.54,16.59,2000.0,16.2466,16.2858,16.2368,16.2858,2000.0
2006-08-14 13:50:00,16.6,16.62,16.5,16.5,7800.0,16.2957,16.3153,16.1975,16.1975,7800.0
2006-08-14 13:55:00,16.51,16.52,16.48,16.51,3900.0,16.2073,16.2171,16.1779,16.2073,3900.0
2006-08-14 14:00:00,16.51,16.54,16.49,16.5,4000.0,16.2073,16.2368,16.1877,16.1975,4000.0
2006-08-14 14:05:00,16.5,16.5,16.47,16.48,4800.0,16.1975,16.1975,16.168,16.1779,4800.0
2006-08-14 14:10:00,16.49,16.5,16.49,16.49,3000.0,16.1877,16.1975,16.1877,16.1877,3000.0
2006-08-14 14:15:00,16.47,16.5,16.47,16.49,3300.0,16.168,16.1975,16.168,16.1877,3300.0
2006-08-14 14:20:00,16.51,16.51,16.46,16.5,8000.0,16.2073,16.2073,16.1582,16.1975,8000.0
2006-08-14 14:25:00,16.5,16.57,16.5,16.54,6400.0,16.1975,16.2662,16.1975,16.2368,6400.0
2006-08-14 14:30:00,16.55,16.55,16.53,16.53,1900.0,16.2466,16.2466,16.2269,16.2269,1900.0
2006-08-14 14:35:00,16.56,16.58,16.54,16.57,5500.0,16.2564,16.276,16.2368,16.2662,5500.0
2006-08-14 14:40:00,16.58,16.59,16.54,16.56,6500.0,16.276,16.2858,16.2368,16.2564,6500.0
2006-08-14 14:45:00,16.55,16.56,16.52,16.54,4100.0,16.2466,16.2564,16.2171,16.2368,4100.0
2006-08-14 14:50:00,16.54,16.56,16.46,16.48,8200.0,16.2368,16.2564,16.1582,16.1779,8200.0
2006-08-14 14:55:00,16.46,16.46,16.43,16.44,7700.0,16.1582,16.1582,16.1288,16.1386,7700.0
2006-08-14 15:00:00,16.44,16.44,16.4,16.44,5100.0,16.1386,16.1386,16.0993,16.1386,5100.0
2006-08-14 15:05:00,16.44,16.44,16.39,16.4,5900.0,16.1386,16.1386,16.0895,16.0993,5900.0
2006-08-14 15:10:00,16.41,16.44,16.41,16.42,7600.0,16.1091,16.1386,16.1091,16.119,7600.0
2006-08-14 15:15:00,16.42,16.46,16.42,16.44,14700.0,16.119,16.1582,16.119,16.1386,14700.0
2006-08-14 15:20:00,16.45,16.46,16.4,16.4,8600.0,16.1484,16.1582,16.0993,16.0993,8600.0
2006-08-14 15:25:00,16.44,16.49,16.43,16.47,6900.0,16.1386,16.1877,16.1288,16.168,6900.0
2006-08-14 15:30:00,16.46,16.47,16.43,16.45,5900.0,16.1582,16.168,16.1288,16.1484,5900.0
2006-08-14 15:35:00,16.45,16.48,16.45,16.47,11900.0,16.1484,16.1779,16.1484,16.168,11900.0
2006-08-14 15:40:00,16.46,16.5,16.46,16.5,14100.0,16.1582,16.1975,16.1582,16.1975,14100.0
2006-08-14 15:45:00,16.5,16.53,16.47,16.51,10300.0,16.1975,16.2269,16.168,16.2073,10300.0
2006-08-14 15:50:00,16.5,16.51,16.5,16.5,15600.0,16.1975,16.2073,16.1975,16.1975,15600.0
2006-08-14 15:55:00,16.51,16.51,16.5,16.5,18100.0,16.2073,16.2073,16.1975,16.1975,18100.0
2006-08-15 09:30:00,16.74,16.74,16.71,16.73,17200.0,16.4331,16.4331,16.4036,16.4233,17200.0
2006-08-15 09:35:00,16.69,16.72,16.6,16.68,7700.0,16.384,16.4135,16.2957,16.3742,7700.0
2006-08-15 09:40:00,16.68,16.8,16.64,16.79,8000.0,16.3742,16.492,16.3349,16.4822,8000.0
2006-08-15 09:45:00,16.79,16.8,16.68,16.7,12400.0,16.4822,16.492,16.3742,16.3938,12400.0
2006-08-15 09:50:00,16.73,16.73,16.62,16.62,30900.0,16.4233,16.4233,16.3153,16.3153,30900.0
2006-08-15 09:55:00,16.59,16.6,16.56,16.57,7800.0,16.2858,16.2957,16.2564,16.2662,7800.0
2006-08-15 10:00:00,16.56,16.56,16.42,16.46,18500.0,16.2564,16.2564,16.119,16.1582,18500.0
2006-08-15 10:05:00,16.47,16.55,16.47,16.52,9200.0,16.168,16.2466,16.168,16.2171,9200.0
2006-08-15 10:10:00,16.54,16.6,16.54,16.57,7400.0,16.2368,16.2957,16.2368,16.2662,7400.0
2006-08-15 10:15:00,16.59,16.59,16.5,16.5,5800.0,16.2858,16.2858,16.1975,16.1975,5800.0
2006-08-15 10:20:00,16.52,16.55,16.49,16.51,17100.0,16.2171,16.2466,16.1877,16.2073,17100.0
2006-08-15 10:25:00,16.51,16.54,16.5,16.54,14100.0,16.2073,16.2368,16.1975,16.2368,14100.0
2006-08-15 10:30:00,16.58,16.58,16.53,16.54,7900.0,16.276,16.276,16.2269,16.2368,7900.0
2006-08-15 10:35:00,16.54,16.55,16.53,16.55,4100.0,16.2368,16.2466,16.2269,16.2466,4100.0
2006-08-15 10:40:00,16.55,16.59,16.55,16.56,8100.0,16.2466,16.2858,16.2466,16.2564,8100.0
2006-08-15 10:45:00,16.58,16.58,16.54,16.55,8600.0,16.276,16.276,16.2368,16.2466,8600.0
2006-08-15 10:50:00,16.55,16.55,16.52,16.52,5800.0,16.2466,16.2466,16.2171,16.2171,5800.0
2006-08-15 10:55:00,16.52,16.57,16.51,16.54,3200.0,16.2171,16.2662,16.2073,16.2368,3200.0
2006-08-15 11:00:00,16.54,16.56,16.52,16.56,10200.0,16.2368,16.2564,16.2171,16.2564,10200.0
2006-08-15 11:05:00,16.57,16.59,16.54,16.58,10100.0,16.2662,16.2858,16.2368,16.276,10100.0
2006-08-15 11:10:00,16.59,16.61,16.58,16.61,4800.0,16.2858,16.3055,16.276,16.3055,4800.0
2006-08-15 11:15:00,16.61,16.62,16.59,16.61,14800.0,16.3055,16.3153,16.2858,16.3055,14800.0
2006-08-15 11:20:00,16.61,16.63,16.58,16.61,9000.0,16.3055,16.3251,16.276,16.3055,9000.0
2006-08-15 11:25:00,16.61,16.63,16.59,16.6,6800.0,16.3055,16.3251,16.2858,16.2957,6800.0
2006-08-15 11:30:00,16.61,16.61,16.55,16.55,8000.0,16.3055,16.3055,16.2466,16.2466,8000.0
2006-08-15 11:35:00,16.57,16.59,16.57,16.59,4900.0,16.2662,16.2858,16.2662,16.2858,4900.0
2006-08-15 11:40:00,16.59,16.61,16.58,16.61,6100.0,16.2858,16.3055,16.276,16.3055,6100.0
2006-08-15 11:45:00,16.6,16.65,16.6,16.63,18600.0,16.2957,16.3447,16.2957,16.3251,18600.0
2006-08-15 11:50:00,16.63,16.63,16.57,16.59,5400.0,16.3251,16.3251,16.2662,16.2858,5400.0
2006-08-15 11:55:00,16.59,16.61,16.55,16.55,4000.0,16.2858,16.3055,16.2466,16.2466,4000.0
2006-08-15 12:00:00,16.55,16.6,16.54,16.6,15300.0,16.2466,16.2957,16.2368,16.2957,15300.0
2006-08-15 12:05:00,16.61,16.62,16.59,16.6,1500.0,16.3055,16.3153,16.2858,16.2957,1500.0
2006-08-15 12:10:00,16.61,16.62,16.59,16.61,4000.0,16.3055,16.3153,16.2858,16.3055,4000.0
2006-08-15 12:15:00,16.63,16.64,16.61,16.61,13800.0,16.3251,16.3349,16.3055,16.3055,13800.0
2006-08-15 12:20:00,16.62,16.63,16.61,16.62,2900.0,16.3153,16.3251,16.3055,16.3153,2900.0
2006-08-15 12:25:00,16.63,16.63,16.61,16.61,2800.0,16.3251,16.3251,16.3055,16.3055,2800.0
2006-08-15 12:30:00,16.61,16.61,16.6,16.6,4700.0,16.3055,16.3055,16.2957,16.2957,4700.0
2006-08-15 12:35:00,16.61,16.62,16.6,16.62,2700.0,16.3055,16.3153,16.2957,16.3153,2700.0
2006-08-15 12:40:00,16.62,16.62,16.59,16.59,28000.0,16.3153,16.3153,16.2858,16.2858,28000.0
2006-08-15 12:45:00,16.6,16.64,16.6,16.62,9900.0,16.2957,16.3349,16.2957,16.3153,9900.0
2006-08-15 12:50:00,16.62,16.62,16.58,16.59,10500.0,16.3153,16.3153,16.276,16.2858,10500.0
2006-08-15 12:55:00,16.59,16.62,16.58,16.62,2300.0,16.2858,16.3153,16.276,16.3153,2300.0
2006-08-15 13:00:00,16.59,16.59,16.55,16.55,10400.0,16.2858,16.2858,16.2466,16.2466,10400.0
2006-08-15 13:05:00,16.57,16.58,16.55,16.56,5700.0,16.2662,16.276,16.2466,16.2564,5700.0
2006-08-15 13:10:00,16.56,16.59,16.54,16.59,10800.0,16.2564,16.2858,16.2368,16.2858,10800.0
2006-08-15 13:15:00,16.57,16.59,16.55,16.57,5800.0,16.2662,16.2858,16.2466,16.2662,5800.0
2006-08-15 13:20:00,16.57,16.62,16.57,16.61,5600.0,16.2662,16.3153,16.2662,16.3055,5600.0
2006-08-15 13:25:00,16.61,16.63,16.61,16.61,4400.0,16.3055,16.3251,16.3055,16.3055,4400.0
2006-08-15 13:30:00,16.61,16.62,16.59,16.62,4700.0,16.3055,16.3153,16.2858,16.3153,4700.0
2006-08-15 13:35:00,16.63,16.64,16.58,16.58,7100.0,16.3251,16.3349,16.276,16.276,7100.0
2006-08-15 13:40:00,16.57,16.59,16.52,16.54,32900.0,16.2662,16.2858,16.2171,16.2368,32900.0
2006-08-15 13:45:00,16.55,16.55,16.53,16.55,7900.0,16.2466,16.2466,16.2269,16.2466,7900.0
2006-08-15 13:50:00,16.54,16.55,16.53,16.54,3200.0,16.2368,16.2466,16.2269,16.2368,3200.0
2006-08-15 13:55:00,16.54,16.55,16.53,16.54,5400.0,16.2368,16.2466,16.2269,16.2368,5400.0
2006-08-15 14:00:00,16.54,16.55,16.48,16.5,298500.0,16.2368,16.2466,16.1779,16.1975,298500.0
2006-08-15 14:05:00,16.5,16.57,16.5,16.56,11900.0,16.1975,16.2662,16.1975,16.2564,11900.0
2006-08-15 14:10:00,16.57,16.62,16.56,16.56,19600.0,16.2662,16.3153,16.2564,16.2564,19600.0
2006-08-15 14:15:00,16.58,16.6,16.56,16.6,5200.0,16.276,16.2957,16.2564,16.2957,5200.0
2006-08-15 14:20:00,16.6,16.65,16.59,16.65,9900.0,16.2957,16.3447,16.2858,16.3447,9900.0
2006-08-15 14:25:00,16.65,16.67,16.62,16.63,8800.0,16.3447,16.3644,16.3153,16.3251,8800.0
2006-08-15 14:30:00,16.63,16.66,16.62,16.65,8100.0,16.3251,16.3546,16.3153,16.3447,8100.0
2006-08-15 14:35:00,16.67,16.68,16.65,16.68,9700.0,16.3644,16.3742,16.3447,16.3742,9700.0
2006-08-15 14:40:00,16.68,16.68,16.65,16.66,14200.0,16.3742,16.3742,16.3447,16.3546,14200.0
2006-08-15 14:45:00,16.67,16.67,16.65,16.67,8800.0,16.3644,16.3644,16.3447,16.3644,8800.0
2006-08-15 14:50:00,16.66,16.68,16.66,16.68,5500.0,16.3546,16.3742,16.3546,16.3742,5500.0
2006-08-15 14:55:00,16.68,16.7,16.68,16.69,6400.0,16.3742,16.3938,16.3742,16.384,6400.0
2006-08-15 15:00:00,16.68,16.7,16.67,16.68,14000.0,16.3742,16.3938,16.3644,16.3742,14000.0
2006-08-15 15:05:00,16.68,16.7,16.66,16.7,6800.0,16.3742,16.3938,16.3546,16.3938,6800.0
2006-08-15 15:10:00,16.7,16.7,16.68,16.68,12400.0,16.3938,16.3938,16.3742,16.3742,12400.0
2006-08-15 15:15:00,16.68,16.68,16.66,16.67,11600.0,16.3742,16.3742,16.3546,16.3644,11600.0
2006-08-15 15:20:00,16.66,16.69,16.66,16.69,12800.0,16.3546,16.384,16.3546,16.384,12800.0
2006-08-15 15:25:00,16.69,16.7,16.66,16.69,15000.0,16.384,16.3938,16.3546,16.384,15000.0
2006-08-15 15:30:00,16.69,16.7,16.68,16.68,6300.0,16.384,16.3938,16.3742,16.3742,6300.0
2006-08-15 15:35:00,16.69,16.7,16.68,16.7,10700.0,16.384,16.3938,16.3742,16.3938,10700.0
2006-08-15 15:40:00,16.7,16.71,16.69,16.7,18100.0,16.3938,16.4036,16.384,16.3938,18100.0
2006-08-15 15:45:00,16.69,16.7,16.67,16.69,13200.0,16.384,16.3938,16.3644,16.384,13200.0
2006-08-15 15:50:00,16.68,16.74,16.68,16.71,25100.0,16.3742,16.4331,16.3742,16.4036,25100.0
2006-08-15 15:55:00,16.7,16.73,16.69,16.73,20300.0,16.3938,16.4233,16.384,16.4233,20300.0
2006-08-16 09:30:00,16.85,16.87,16.79,16.86,11300.0,16.5411,16.5607,16.4822,16.5509,11300.0
2006-08-16 09:35:00,16.8,16.85,16.8,16.84,1500.0,16.492,16.5411,16.492,16.5313,1500.0
2006-08-16 09:40:00,16.83,16.88,16.81,16.86,14000.0,16.5214,16.5705,16.5018,16.5509,14000.0
2006-08-16 09:45:00,16.82,16.84,16.81,16.82,5400.0,16.5116,16.5313,16.5018,16.5116,5400.0
2006-08-16 09:50:00,16.82,16.82,16.7,16.76,24600.0,16.5116,16.5116,16.3938,16.4527,24600.0
2006-08-16 09:55:00,16.75,16.8,16.74,16.78,7000.0,16.4429,16.492,16.4331,16.4724,7000.0
2006-08-16 10:00:00,16.74,16.77,16.72,16.74,10000.0,16.4331,16.4625,16.4135,16.4331,10000.0
2006-08-16 10:05:00,16.77,16.79,16.72,16.79,6300.0,16.4625,16.4822,16.4135,16.4822,6300.0
2006-08-16 10:10:00,16.77,16.79,16.76,16.77,3900.0,16.4625,16.4822,16.4527,16.4625,3900.0
2006-08-16 10:15:00,16.77,16.79,16.74,16.76,6900.0,16.4625,16.4822,16.4331,16.4527,6900.0
2006-08-16 10:20:00,16.73,16.74,16.71,16.72,3800.0,16.4233,16.4331,16.4036,16.4135,3800.0
2006-08-16 10:25:00,16.7,16.78,16.69,16.7,8200.0,16.3938,16.4724,16.384,16.3938,8200.0
2006-08-16 10:30:00,16.7,16.76,16.7,16.76,2800.0,16.3938,16.4527,16.3938,16.4527,2800.0
2006-08-16 10:35:00,16.73,16.8,16.73,16.77,2100.0,16.4233,16.492,16.4233,16.4625,2100.0
2006-08-16 10:40:00,16.8,16.84,16.78,16.84,2600.0,16.492,16.5313,16.4724,16.5313,2600.0
2006-08-16 10:45:00,16.84,16.88,16.84,16.88,3500.0,16.5313,16.5705,16.5313,16.5705,3500.0
2006-08-16 10:50:00,16.86,16.9,16.85,16.88,7800.0,16.5509,16.5902,16.5411,16.5705,7800.0
2006-08-16 10:55:00,16.89,17.0,16.89,16.99,54400.0,16.5803,16.6883,16.5803,16.6785,54400.0
2006-08-16 11:00:00,16.99,17.0,16.97,16.98,8100.0,16.6785,16.6883,16.6589,16.6687,8100.0
2006-08-16 11:05:00,16.98,17.0,16.97,16.99,9700.0,16.6687,16.6883,16.6589,16.6785,9700.0
2006-08-16 11:10:00,16.99,17.04,16.96,17.04,20700.0,16.6785,16.7276,16.6491,16.7276,20700.0
2006-08-16 11:15:00,17.03,17.09,17.03,17.06,4700.0,16.7178,16.7767,16.7178,16.7472,4700.0
2006-08-16 11:20:00,17.06,17.09,17.06,17.06,2900.0,16.7472,16.7767,16.7472,16.7472,2900.0
2006-08-16 11:25:00,17.07,17.09,17.07,17.09,4400.0,16.757,16.7767,16.757,16.7767,4400.0
2006-08-16 11:30:00,17.09,17.09,17.06,17.07,5700.0,16.7767,16.7767,16.7472,16.757,5700.0
2006-08-16 11:35:00,17.06,17.07,17.0,17.02,8000.0,16.7472,16.757,16.6883,16.708,8000.0
2006-08-16 11:40:00,17.04,17.06,17.03,17.06,2500.0,16.7276,16.7472,16.7178,16.7472,2500.0
2006-08-16 11:45:00,17.06,17.06,17.02,17.06,5300.0,16.7472,16.7472,16.708,16.7472,5300.0
2006-08-16 11:50:00,17.07,17.07,17.05,17.06,1500.0,16.757,16.757,16.7374,16.7472,1500.0
2006-08-16 11:55:00,17.05,17.06,17.04,17.04,3900.0,16.7374,16.7472,16.7276,16.7276,3900.0
2006-08-16 12:00:00,17.04,17.05,17.04,17.04,1300.0,16.7276,16.7374,16.7276,16.7276,1300.0
2006-08-16 12:05:00,17.05,17.07,17.03,17.07,2300.0,16.7374,16.757,16.7178,16.757,2300.0
2006-08-16 12:10:00,17.06,17.08,17.04,17.06,5500.0,16.7472,16.7669,16.7276,16.7472,5500.0
2006-08-16 12:15:00,17.08,17.09,17.06,17.07,6700.0,16.7669,16.7767,16.7472,16.757,6700.0
2006-08-16 12:20:00,17.07,17.1,17.07,17.1,14500.0,16.757,16.7865,16.757,16.7865,14500.0
2006-08-16 12:25:00,17.1,17.12,17.09,17.09,9600.0,16.7865,16.8061,16.7767,16.7767,9600.0
2006-08-16 12:30:00,17.1,17.1,17.07,17.08,4500.0,16.7865,16.7865,16.757,16.7669,4500.0
2006-08-16 12:35:00,17.09,17.11,17.09,17.1,5200.0,16.7767,16.7963,16.7767,16.7865,5200.0
2006-08-16 12:40:00,17.11,17.15,17.11,17.13,4700.0,16.7963,16.8356,16.7963,16.8159,4700.0
2006-08-16 12:45:00,17.13,17.14,17.12,17.14,5500.0,16.8159,16.8258,16.8061,16.8258,5500.0
2006-08-16 12:50:00,17.15,17.16,17.13,17.16,4300.0,16.8356,16.8454,16.8159,16.8454,4300.0
2006-08-16 12:55:00,17.16,17.17,17.12,17.16,77800.0,16.8454,16.8552,16.8061,16.8454,77800.0
2006-08-16 13:00:00,17.17,17.17,17.15,17.16,162600.0,16.8552,16.8552,16.8356,16.8454,162600.0
2006-08-16 13:05:00,17.16,17.16,17.15,17.16,17900.0,16.8454,16.8454,16.8356,16.8454,17900.0
2006-08-16 13:10:00,17.15,17.16,17.15,17.16,96700.0,16.8356,16.8454,16.8356,16.8454,96700.0
2006-08-16 13:15:00,17.15,17.15,17.12,17.14,4600.0,16.8356,16.8356,16.8061,16.8258,4600.0
2006-08-16 13:20:00,17.15,17.16,17.13,17.13,1900.0,16.8356,16.8454,16.8159,16.8159,1900.0
2006-08-16 13:25:00,17.1,17.1,17.08,17.1,2300.0,16.7865,16.7865,16.7669,16.7865,2300.0
2006-08-16 13:30:00,17.1,17.1,17.07,17.08,3100.0,16.7865,16.7865,16.757,16.7669,3100.0
2006-08-16 13:35:00,17.09,17.1,17.08,17.09,1400.0,16.7767,16.7865,16.7669,16.7767,1400.0
2006-08-16 13:40:00,17.08,17.12,17.08,17.12,4100.0,16.7669,16.8061,16.7669,16.8061,4100.0
2006-08-16 13:45:00,17.12,17.15,17.12,17.15,1600.0,16.8061,16.8356,16.8061,16.8356,1600.0
2006-08-16 13:50:00,17.15,17.15,17.13,17.13,3700.0,16.8356,16.8356,16.8159,16.8159,3700.0
2006-08-16 13:55:00,17.15,17.17,17.15,17.17,21200.0,16.8356,16.8552,16.8356,16.8552,21200.0
2006-08-16 14:00:00,17.17,17.17,17.14,17.14,3500.0,16.8552,16.8552,16.8258,16.8258,3500.0
2006-08-16 14:05:00,17.13,17.13,17.11,17.11,2300.0,16.8159,16.8159,16.7963,16.7963,2300.0
2006-08-16 14:10:00,17.13,17.15,17.12,17.14,13000.0,16.8159,16.8356,16.8061,16.8258,13000.0
2006-08-16 14:15:00,17.14,17.15,17.13,17.15,8400.0,16.8258,16.8356,16.8159,16.8356,8400.0
2006-08-16 14:20:00,17.15,17.15,17.12,17.14,25700.0,16.8356,16.8356,16.8061,16.8258,25700.0
2006-08-16 14:25:00,17.14,17.15,17.13,17.15,4100.0,16.8258,16.8356,16.8159,16.8356,4100.0
2006-08-16 14:30:00,17.13,17.2,17.13,17.2,5600.0,16.8159,16.8847,16.8159,16.8847,5600.0
2006-08-16 14:35:00,17.19,17.25,17.19,17.25,15500.0,16.8748,16.9337,16.8748,16.9337,15500.0
2006-08-16 14:40:00,17.25,17.25,17.24,17.25,2800.0,16.9337,16.9337,16.9239,16.9337,2800.0
2006-08-16 14:45:00,17.25,17.28,17.22,17.23,4600.0,16.9337,16.9632,16.9043,16.9141,4600.0
2006-08-16 14:50:00,17.23,17.27,17.23,17.27,3000.0,16.9141,16.9534,16.9141,16.9534,3000.0
2006-08-16 14:55:00,17.27,17.27,17.25,17.26,4700.0,16.9534,16.9534,16.9337,16.9436,4700.0
2006-08-16 15:00:00,17.26,17.28,17.25,17.26,6700.0,16.9436,16.9632,16.9337,16.9436,6700.0
2006-08-16 15:05:00,17.26,17.28,17.24,17.26,12000.0,16.9436,16.9632,16.9239,16.9436,12000.0
2006-08-16 15:10:00,17.26,17.27,17.25,17.26,9200.0,16.9436,16.9534,16.9337,16.9436,9200.0
2006-08-16 15:15:00,17.27,17.3,17.25,17.28,6800.0,16.9534,16.9828,16.9337,16.9632,6800.0
2006-08-16 15:20:00,17.27,17.3,17.26,17.27,10700.0,16.9534,16.9828,16.9436,16.9534,10700.0
2006-08-16 15:25:00,17.28,17.3,17.27,17.29,12600.0,16.9632,16.9828,16.9534,16.973,12600.0
2006-08-16 15:30:00,17.29,17.35,17.28,17.29,31700.0,16.973,17.0319,16.9632,16.973,31700.0
2006-08-16 15:35:00,17.29,17.3,17.27,17.28,26500.0,16.973,16.9828,16.9534,16.9632,26500.0
2006-08-16 15:40:00,17.29,17.3,17.27,17.29,11200.0,16.973,16.9828,16.9534,16.973,11200.0
2006-08-16 15:45:00,17.27,17.29,17.24,17.24,17000.0,16.9534,16.973,16.9239,16.9239,17000.0
2006-08-16 15:50:00,17.25,17.3,17.24,17.24,21500.0,16.9337,16.9828,16.9239,16.9239,21500.0
2006-08-16 15:55:00,17.24,17.28,17.21,17.28,137400.0,16.9239,16.9632,16.8945,16.9632,137400.0
2006-08-17 09:30:00,17.25,17.27,17.25,17.27,400.0,16.9337,16.9534,16.9337,16.9534,400.0
2006-08-17 09:35:00,17.28,17.28,17.22,17.22,2600.0,16.9632,16.9632,16.9043,16.9043,2600.0
2006-08-17 09:40:00,17.25,17.25,17.21,17.23,3800.0,16.9337,16.9337,16.8945,16.9141,3800.0
2006-08-17 09:45:00,17.21,17.21,17.17,17.21,5200.0,16.8945,16.8945,16.8552,16.8945,5200.0
2006-08-17 09:50:00,17.23,17.25,17.21,17.24,3000.0,16.9141,16.9337,16.8945,16.9239,3000.0
2006-08-17 09:55:00,17.24,17.25,17.23,17.25,3500.0,16.9239,16.9337,16.9141,16.9337,3500.0
2006-08-17 10:00:00,17.23,17.3,17.23,17.3,16900.0,16.9141,16.9828,16.9141,16.9828,16900.0
2006-08-17 10:05:00,17.3,17.37,17.3,17.32,20300.0,16.9828,17.0515,16.9828,17.0025,20300.0
2006-08-17 10:10:00,17.31,17.32,17.3,17.32,6600.0,16.9926,17.0025,16.9828,17.0025,6600.0
2006-08-17 10:15:00,17.34,17.37,17.34,17.37,3200.0,17.0221,17.0515,17.0221,17.0515,3200.0
2006-08-17 10:20:00,17.35,17.41,17.35,17.41,4800.0,17.0319,17.0908,17.0319,17.0908,4800.0
2006-08-17 10:25:00,17.4,17.41,17.38,17.38,10900.0,17.081,17.0908,17.0614,17.0614,10900.0
2006-08-17 10:30:00,17.38,17.38,17.33,17.36,4700.0,17.0614,17.0614,17.0123,17.0417,4700.0
2006-08-17 10:35:00,17.35,17.35,17.29,17.29,6500.0,17.0319,17.0319,16.973,16.973,6500.0
2006-08-17 10:40:00,17.29,17.34,17.26,17.34,20400.0,16.973,17.0221,16.9436,17.0221,20400.0
2006-08-17 10:45:00,17.34,17.35,17.31,17.31,5200.0,17.0221,17.0319,16.9926,16.9926,5200.0
2006-08-17 10:50:00,17.31,17.32,17.27,17.32,4700.0,16.9926,17.0025,16.9534,17.0025,4700.0
2006-08-17 10:55:00,17.35,17.38,17.33,17.38,2900.0,17.0319,17.0614,17.0123,17.0614,2900.0
2006-08-17 11:00:00,17.39,17.39,17.37,17.37,4000.0,17.0712,17.0712,17.0515,17.0515,4000.0
2006-08-17 11:05:00,17.37,17.4,17.37,17.39,5700.0,17.0515,17.081,17.0515,17.0712,5700.0
2006-08-17 11:10:00,17.39,17.4,17.39,17.39,11600.0,17.0712,17.081,17.0712,17.0712,11600.0
2006-08-17 11:15:00,17.4,17.45,17.4,17.45,13400.0,17.081,17.1301,17.081,17.1301,13400.0
2006-08-17 11:20:00,17.45,17.5,17.45,17.5,17200.0,17.1301,17.1792,17.1301,17.1792,17200.0
2006-08-17 11:25:00,17.5,17.5,17.48,17.49,5200.0,17.1792,17.1792,17.1595,17.1693,5200.0
2006-08-17 11:30:00,17.49,17.5,17.43,17.5,15300.0,17.1693,17.1792,17.1104,17.1792,15300.0
2006-08-17 11:35:00,17.49,17.5,17.47,17.47,3200.0,17.1693,17.1792,17.1497,17.1497,3200.0
2006-08-17 11:40:00,17.49,17.5,17.48,17.5,4300.0,17.1693,17.1792,17.1595,17.1792,4300.0
2006-08-17 11:45:00,17.48,17.48,17.47,17.47,2300.0,17.1595,17.1595,17.1497,17.1497,2300.0
2006-08-17 11:50:00,17.48,17.5,17.47,17.49,9800.0,17.1595,17.1792,17.1497,17.1693,9800.0
2006-08-17 11:55:00,17.49,17.5,17.47,17.49,2800.0,17.1693,17.1792,17.1497,17.1693,2800.0
2006-08-17 12:00:00,17.49,17.49,17.42,17.42,6100.0,17.1693,17.1693,17.1006,17.1006,6100.0
2006-08-17 12:05:00,17.41,17.43,17.4,17.4,8600.0,17.0908,17.1104,17.081,17.081,8600.0
2006-08-17 12:10:00,17.44,17.49,17.44,17.47,8600.0,17.1203,17.1693,17.1203,17.1497,8600.0
2006-08-17 12:15:00,17.47,17.52,17.47,17.52,8500.0,17.1497,17.1988,17.1497,17.1988,8500.0
2006-08-17 12:20:00,17.52,17.55,17.52,17.54,4700.0,17.1988,17.2282,17.1988,17.2184,4700.0
2006-08-17 12:25:00,17.54,17.55,17.52,17.55,12000.0,17.2184,17.2282,17.1988,17.2282,12000.0
2006-08-17 12:30:00,17.53,17.55,17.53,17.54,2800.0,17.2086,17.2282,17.2086,17.2184,2800.0
2006-08-17 12:35:00,17.52,17.53,17.5,17.53,3500.0,17.1988,17.2086,17.1792,17.2086,3500.0
2006-08-17 12:40:00,17.52,17.53,17.5,17.5,3500.0,17.1988,17.2086,17.1792,17.1792,3500.0
2006-08-17 12:45:00,17.5,17.5,17.47,17.47,3700.0,17.1792,17.1792,17.1497,17.1497,3700.0
2006-08-17 12:50:00,17.47,17.48,17.46,17.47,2500.0,17.1497,17.1595,17.1399,17.1497,2500.0
2006-08-17 12:55:00,17.45,17.47,17.42,17.42,8700.0,17.1301,17.1497,17.1006,17.1006,8700.0
2006-08-17 13:00:00,17.43,17.43,17.43,17.43,27000.0,17.1104,17.1104,17.1104,17.1104,27000.0
2006-08-17 13:05:00,17.43,17.46,17.43,17.46,4100.0,17.1104,17.1399,17.1104,17.1399,4100.0
2006-08-17 13:10:00,17.45,17.45,17.45,17.45,700.0,17.1301,17.1301,17.1301,17.1301,700.0
2006-08-17 13:15:00,17.45,17.47,17.45,17.47,1500.0,17.1301,17.1497,17.1301,17.1497,1500.0
2006-08-17 13:20:00,17.47,17.48,17.45,17.45,2300.0,17.1497,17.1595,17.1301,17.1301,2300.0
2006-08-17 13:25:00,17.46,17.47,17.45,17.45,12400.0,17.1399,17.1497,17.1301,17.1301,12400.0
2006-08-17 13:30:00,17.45,17.49,17.45,17.48,14300.0,17.1301,17.1693,17.1301,17.1595,14300.0
2006-08-17 13:35:00,17.48,17.53,17.46,17.49,9200.0,17.1595,17.2086,17.1399,17.1693,9200.0
2006-08-17 13:40:00,17.5,17.5,17.46,17.47,4100.0,17.1792,17.1792,17.1399,17.1497,4100.0
2006-08-17 13:45:00,17.48,17.49,17.46,17.47,2700.0,17.1595,17.1693,17.1399,17.1497,2700.0
2006-08-17 13:50:00,17.47,17.49,17.46,17.46,4000.0,17.1497,17.1693,17.1399,17.1399,4000.0
2006-08-17 13:55:00,17.46,17.46,17.45,17.45,16100.0,17.1399,17.1399,17.1301,17.1301,16100.0
2006-08-17 14:00:00,17.45,17.47,17.45,17.45,7700.0,17.1301,17.1497,17.1301,17.1301,7700.0
2006-08-17 14:05:00,17.45,17.45,17.43,17.43,42700.0,17.1301,17.1301,17.1104,17.1104,42700.0
2006-08-17 14:10:00,17.44,17.45,17.42,17.42,11200.0,17.1203,17.1301,17.1006,17.1006,11200.0
2006-08-17 14:15:00,17.44,17.44,17.4,17.4,15400.0,17.1203,17.1203,17.081,17.081,15400.0
2006-08-17 14:20:00,17.4,17.42,17.4,17.4,6200.0,17.081,17.1006,17.081,17.081,6200.0
2006-08-17 14:25:00,17.4,17.41,17.4,17.4,31300.0,17.081,17.0908,17.081,17.081,31300.0
2006-08-17 14:30:00,17.4,17.4,17.38,17.38,34400.0,17.081,17.081,17.0614,17.0614,34400.0
2006-08-17 14:35:00,17.38,17.41,17.38,17.39,7900.0,17.0614,17.0908,17.0614,17.0712,7900.0
2006-08-17 14:40:00,17.39,17.4,17.39,17.39,4000.0,17.0712,17.081,17.0712,17.0712,4000.0
2006-08-17 14:45:00,17.39,17.4,17.39,17.39,11100.0,17.0712,17.081,17.0712,17.0712,11100.0
2006-08-17 14:50:00,17.39,17.42,17.39,17.41,10100.0,17.0712,17.1006,17.0712,17.0908,10100.0
2006-08-17 14:55:00,17.41,17.41,17.41,17.41,6000.0,17.0908,17.0908,17.0908,17.0908,6000.0
2006-08-17 15:00:00,17.41,17.42,17.41,17.42,6300.0,17.0908,17.1006,17.0908,17.1006,6300.0
2006-08-17 15:05:00,17.41,17.42,17.41,17.42,9700.0,17.0908,17.1006,17.0908,17.1006,9700.0
2006-08-17 15:10:00,17.41,17.45,17.41,17.43,12300.0,17.0908,17.1301,17.0908,17.1104,12300.0
2006-08-17 15:15:00,17.43,17.44,17.43,17.43,9600.0,17.1104,17.1203,17.1104,17.1104,9600.0
2006-08-17 15:20:00,17.43,17.44,17.43,17.43,8300.0,17.1104,17.1203,17.1104,17.1104,8300.0
2006-08-17 15:25:00,17.43,17.45,17.43,17.44,83700.0,17.1104,17.1301,17.1104,17.1203,83700.0
2006-08-17 15:30:00,17.45,17.46,17.44,17.45,17200.0,17.1301,17.1399,17.1203,17.1301,17200.0
2006-08-17 15:35:00,17.45,17.46,17.45,17.45,8800.0,17.1301,17.1399,17.1301,17.1301,8800.0
2006-08-17 15:40:00,17.45,17.47,17.45,17.45,10600.0,17.1301,17.1497,17.1301,17.1301,10600.0
2006-08-17 15:45:00,17.45,17.48,17.44,17.45,14700.0,17.1301,17.1595,17.1203,17.1301,14700.0
2006-08-17 15:50:00,17.44,17.45,17.39,17.39,17400.0,17.1203,17.1301,17.0712,17.0712,17400.0
2006-08-17 15:55:00,17.4,17.44,17.39,17.44,26000.0,17.081,17.1203,17.0712,17.1203,26000.0
2006-08-18 09:30:00,17.44,17.5,17.44,17.49,11000.0,17.1203,17.1792,17.1203,17.1693,11000.0
2006-08-18 09:35:00,17.47,17.47,17.4,17.4,1600.0,17.1497,17.1497,17.081,17.081,1600.0
2006-08-18 09:40:00,17.39,17.43,17.38,17.4,3800.0,17.0712,17.1104,17.0614,17.081,3800.0
2006-08-18 09:45:00,17.41,17.46,17.34,17.35,3700.0,17.0908,17.1399,17.0221,17.0319,3700.0
2006-08-18 09:50:00,17.35,17.36,17.26,17.28,9900.0,17.0319,17.0417,16.9436,16.9632,9900.0
2006-08-18 09:55:00,17.28,17.43,17.27,17.27,16900.0,16.9632,17.1104,16.9534,16.9534,16900.0
2006-08-18 10:00:00,17.28,17.29,17.27,17.28,6600.0,16.9632,16.973,16.9534,16.9632,6600.0
2006-08-18 10:05:00,17.28,17.33,17.24,17.24,8200.0,16.9632,17.0123,16.9239,16.9239,8200.0
2006-08-18 10:10:00,17.23,17.26,17.22,17.25,2300.0,16.9141,16.9436,16.9043,16.9337,2300.0
2006-08-18 10:15:00,17.26,17.26,17.23,17.24,4900.0,16.9436,16.9436,16.9141,16.9239,4900.0
2006-08-18 10:20:00,17.25,17.27,17.23,17.26,14200.0,16.9337,16.9534,16.9141,16.9436,14200.0
2006-08-18 10:25:00,17.26,17.26,17.21,17.21,8900.0,16.9436,16.9436,16.8945,16.8945,8900.0
2006-08-18 10:30:00,17.22,17.22,17.17,17.17,4600.0,16.9043,16.9043,16.8552,16.8552,4600.0
2006-08-18 10:35:00,17.17,17.18,17.15,17.18,5700.0,16.8552,16.865,16.8356,16.865,5700.0
2006-08-18 10:40:00,17.18,17.22,17.18,17.2,21200.0,16.865,16.9043,16.865,16.8847,21200.0
2006-08-18 10:45:00,17.19,17.22,17.16,17.2,17500.0,16.8748,16.9043,16.8454,16.8847,17500.0
2006-08-18 10:50:00,17.2,17.28,17.19,17.23,7000.0,16.8847,16.9632,16.8748,16.9141,7000.0
2006-08-18 10:55:00,17.24,17.28,17.24,17.28,2900.0,16.9239,16.9632,16.9239,16.9632,2900.0
2006-08-18 11:00:00,17.27,17.33,17.25,17.3,6500.0,16.9534,17.0123,16.9337,16.9828,6500.0
2006-08-18 11:05:00,17.3,17.34,17.3,17.34,2300.0,16.9828,17.0221,16.9828,17.0221,2300.0
2006-08-18 11:10:00,17.33,17.35,17.32,17.34,5200.0,17.0123,17.0319,17.0025,17.0221,5200.0
2006-08-18 11:15:00,17.34,17.35,17.34,17.35,1900.0,17.0221,17.0319,17.0221,17.0319,1900.0
2006-08-18 11:20:00,17.32,17.34,17.32,17.33,2800.0,17.0025,17.0221,17.0025,17.0123,2800.0
2006-08-18 11:25:00,17.34,17.34,17.3,17.3,3600.0,17.0221,17.0221,16.9828,16.9828,3600.0
2006-08-18 11:30:00,17.31,17.31,17.26,17.26,3200.0,16.9926,16.9926,16.9436,16.9436,3200.0
2006-08-18 11:35:00,17.27,17.29,17.27,17.29,3100.0,16.9534,16.973,16.9534,16.973,3100.0
2006-08-18 11:40:00,17.29,17.32,17.29,17.32,2900.0,16.973,17.0025,16.973,17.0025,2900.0
2006-08-18 11:45:00,17.32,17.32,17.3,17.3,700.0,17.0025,17.0025,16.9828,16.9828,700.0
2006-08-18 11:50:00,17.3,17.3,17.26,17.3,36500.0,16.9828,16.9828,16.9436,16.9828,36500.0
2006-08-18 11:55:00,17.31,17.33,17.28,17.29,15000.0,16.9926,17.0123,16.9632,16.973,15000.0
2006-08-18 12:00:00,17.29,17.29,17.27,17.28,5500.0,16.973,16.973,16.9534,16.9632,5500.0
2006-08-18 12:05:00,17.27,17.28,17.26,17.27,4500.0,16.9534,16.9632,16.9436,16.9534,4500.0
2006-08-18 12:10:00,17.27,17.28,17.25,17.25,3900.0,16.9534,16.9632,16.9337,16.9337,3900.0
2006-08-18 12:15:00,17.25,17.29,17.25,17.28,3800.0,16.9337,16.973,16.9337,16.9632,3800.0
2006-08-18 12:20:00,17.28,17.29,17.26,17.27,5600.0,16.9632,16.973,16.9436,16.9534,5600.0
2006-08-18 12:25:00,17.28,17.29,17.28,17.28,1700.0,16.9632,16.973,16.9632,16.9632,1700.0
2006-08-18 12:30:00,17.29,17.3,17.29,17.29,2600.0,16.973,16.9828,16.973,16.973,2600.0
2006-08-18 12:35:00,17.28,17.28,17.26,17.28,3500.0,16.9632,16.9632,16.9436,16.9632,3500.0
2006-08-18 12:40:00,17.27,17.28,17.27,17.28,3800.0,16.9534,16.9632,16.9534,16.9632,3800.0
2006-08-18 12:45:00,17.28,17.3,17.27,17.28,2900.0,16.9632,16.9828,16.9534,16.9632,2900.0
2006-08-18 12:50:00,17.31,17.32,17.29,17.31,3400.0,16.9926,17.0025,16.973,16.9926,3400.0
2006-08-18 12:55:00,17.31,17.33,17.31,17.32,5500.0,16.9926,17.0123,16.9926,17.0025,5500.0
2006-08-18 13:00:00,17.32,17.33,17.32,17.32,1100.0,17.0025,17.0123,17.0025,17.0025,1100.0
2006-08-18 13:05:00,17.33,17.33,17.32,17.32,1200.0,17.0123,17.0123,17.0025,17.0025,1200.0
2006-08-18 13:10:00,17.34,17.37,17.32,17.37,2200.0,17.0221,17.0515,17.0025,17.0515,2200.0
2006-08-18 13:15:00,17.34,17.35,17.34,17.35,500.0,17.0221,17.0319,17.0221,17.0319,500.0
2006-08-18 13:20:00,17.37,17.42,17.37,17.42,5500.0,17.0515,17.1006,17.0515,17.1006,5500.0
2006-08-18 13:25:00,17.43,17.43,17.41,17.41,3500.0,17.1104,17.1104,17.0908,17.0908,3500.0
2006-08-18 13:30:00,17.42,17.43,17.41,17.41,2200.0,17.1006,17.1104,17.0908,17.0908,2200.0
2006-08-18 13:35:00,17.41,17.45,17.4,17.45,2500.0,17.0908,17.1301,17.081,17.1301,2500.0
2006-08-18 13:40:00,17.45,17.5,17.45,17.5,5200.0,17.1301,17.1792,17.1301,17.1792,5200.0
2006-08-18 13:45:00,17.5,17.51,17.45,17.45,7800.0,17.1792,17.189,17.1301,17.1301,7800.0
2006-08-18 13:50:00,17.46,17.5,17.44,17.5,209700.0,17.1399,17.1792,17.1203,17.1792,209700.0
2006-08-18 13:55:00,17.5,17.57,17.5,17.5,21600.0,17.1792,17.2479,17.1792,17.1792,21600.0
2006-08-18 14:00:00,17.5,17.55,17.44,17.55,386700.0,17.1792,17.2282,17.1203,17.2282,386700.0
2006-08-18 14:05:00,17.53,17.55,17.5,17.5,9400.0,17.2086,17.2282,17.1792,17.1792,9400.0
2006-08-18 14:10:00,17.47,17.48,17.45,17.47,2300.0,17.1497,17.1595,17.1301,17.1497,2300.0
2006-08-18 14:15:00,17.46,17.52,17.46,17.51,6400.0,17.1399,17.1988,17.1399,17.189,6400.0
2006-08-18 14:20:00,17.54,17.54,17.53,17.54,10700.0,17.2184,17.2184,17.2086,17.2184,10700.0
2006-08-18 14:25:00,17.53,17.54,17.53,17.53,3200.0,17.2086,17.2184,17.2086,17.2086,3200.0
2006-08-18 14:30:00,17.55,17.58,17.55,17.57,16300.0,17.2282,17.2577,17.2282,17.2479,16300.0
2006-08-18 14:35:00,17.57,17.63,17.57,17.61,10900.0,17.2479,17.3068,17.2479,17.2871,10900.0
2006-08-18 14:40:00,17.61,17.63,17.51,17.62,29800.0,17.2871,17.3068,17.189,17.297,29800.0
2006-08-18 14:45:00,17.61,17.61,17.56,17.56,3600.0,17.2871,17.2871,17.2381,17.2381,3600.0
2006-08-18 14:50:00,17.56,17.58,17.56,17.56,3000.0,17.2381,17.2577,17.2381,17.2381,3000.0
2006-08-18 14:55:00,17.57,17.57,17.54,17.55,5900.0,17.2479,17.2479,17.2184,17.2282,5900.0
2006-08-18 15:00:00,17.55,17.56,17.54,17.54,7800.0,17.2282,17.2381,17.2184,17.2184,7800.0
2006-08-18 15:05:00,17.53,17.53,17.51,17.52,3900.0,17.2086,17.2086,17.189,17.1988,3900.0
2006-08-18 15:10:00,17.51,17.52,17.49,17.51,11400.0,17.189,17.1988,17.1693,17.189,11400.0
2006-08-18 15:15:00,17.51,17.55,17.51,17.54,5700.0,17.189,17.2282,17.189,17.2184,5700.0
2006-08-18 15:20:00,17.54,17.55,17.53,17.54,5300.0,17.2184,17.2282,17.2086,17.2184,5300.0
2006-08-18 15:25:00,17.55,17.55,17.52,17.55,5300.0,17.2282,17.2282,17.1988,17.2282,5300.0
2006-08-18 15:30:00,17.54,17.55,17.53,17.54,7800.0,17.2184,17.2282,17.2086,17.2184,7800.0
2006-08-18 15:35:00,17.52,17.57,17.52,17.56,8200.0,17.1988,17.2479,17.1988,17.2381,8200.0
2006-08-18 15:40:00,17.56,17.58,17.55,17.56,20400.0,17.2381,17.2577,17.2282,17.2381,20400.0
2006-08-18 15:45:00,17.56,17.57,17.55,17.56,6000.0,17.2381,17.2479,17.2282,17.2381,6000.0
2006-08-18 15:50:00,17.56,17.57,17.53,17.53,11400.0,17.2381,17.2479,17.2086,17.2086,11400.0
2006-08-18 15:55:00,17.55,17.56,17.51,17.52,12500.0,17.2282,17.2381,17.189,17.1988,12500.0
2006-08-21 09:30:00,17.51,17.51,17.42,17.47,24200.0,17.189,17.189,17.1006,17.1497,24200.0
2006-08-21 09:35:00,17.45,17.51,17.33,17.34,10600.0,17.1301,17.189,17.0123,17.0221,10600.0
2006-08-21 09:40:00,17.33,17.45,17.3,17.4,21400.0,17.0123,17.1301,16.9828,17.081,21400.0
2006-08-21 09:45:00,17.42,17.44,17.34,17.36,8100.0,17.1006,17.1203,17.0221,17.0417,8100.0
2006-08-21 09:50:00,17.35,17.36,17.3,17.3,9000.0,17.0319,17.0417,16.9828,16.9828,9000.0
2006-08-21 09:55:00,17.31,17.35,17.27,17.33,9200.0,16.9926,17.0319,16.9534,17.0123,9200.0
2006-08-21 10:00:00,17.32,17.32,17.28,17.32,6400.0,17.0025,17.0025,16.9632,17.0025,6400.0
2006-08-21 10:05:00,17.3,17.33,17.28,17.33,5100.0,16.9828,17.0123,16.9632,17.0123,5100.0
2006-08-21 10:10:00,17.34,17.34,17.32,17.33,5400.0,17.0221,17.0221,17.0025,17.0123,5400.0
2006-08-21 10:15:00,17.34,17.34,17.32,17.32,3900.0,17.0221,17.0221,17.0025,17.0025,3900.0
2006-08-21 10:20:00,17.34,17.36,17.33,17.33,4300.0,17.0221,17.0417,17.0123,17.0123,4300.0
2006-08-21 10:25:00,17.33,17.33,17.3,17.3,4300.0,17.0123,17.0123,16.9828,16.9828,4300.0
2006-08-21 10:30:00,17.3,17.3,17.25,17.25,6900.0,16.9828,16.9828,16.9337,16.9337,6900.0
2006-08-21 10:35:00,17.24,17.27,17.24,17.26,4400.0,16.9239,16.9534,16.9239,16.9436,4400.0
2006-08-21 10:40:00,17.26,17.27,17.24,17.25,11700.0,16.9436,16.9534,16.9239,16.9337,11700.0
2006-08-21 10:45:00,17.24,17.26,17.23,17.23,2500.0,16.9239,16.9436,16.9141,16.9141,2500.0
2006-08-21 10:50:00,17.23,17.24,17.17,17.21,21600.0,16.9141,16.9239,16.8552,16.8945,21600.0
2006-08-21 10:55:00,17.2,17.22,17.17,17.17,6700.0,16.8847,16.9043,16.8552,16.8552,6700.0
2006-08-21 11:00:00,17.17,17.17,17.15,17.17,10300.0,16.8552,16.8552,16.8356,16.8552,10300.0
2006-08-21 11:05:00,17.16,17.17,17.09,17.1,17700.0,16.8454,16.8552,16.7767,16.7865,17700.0
2006-08-21 11:10:00,17.09,17.11,17.08,17.09,5000.0,16.7767,16.7963,16.7669,16.7767,5000.0
2006-08-21 11:15:00,17.09,17.09,17.07,17.09,5200.0,16.7767,16.7767,16.757,16.7767,5200.0
2006-08-21 11:20:00,17.08,17.1,17.07,17.1,5600.0,16.7669,16.7865,16.757,16.7865,5600.0
2006-08-21 11:25:00,17.1,17.1,17.08,17.08,3400.0,16.7865,16.7865,16.7669,16.7669,3400.0
2006-08-21 11:30:00,17.09,17.11,17.08,17.11,8200.0,16.7767,16.7963,16.7669,16.7963,8200.0
2006-08-21 11:35:00,17.12,17.13,17.1,17.11,11200.0,16.8061,16.8159,16.7865,16.7963,11200.0
2006-08-21 11:40:00,17.13,17.13,17.11,17.13,4200.0,16.8159,16.8159,16.7963,16.8159,4200.0
2006-08-21 11:45:00,17.13,17.13,17.1,17.1,9000.0,16.8159,16.8159,16.7865,16.7865,9000.0
2006-08-21 11:50:00,17.11,17.13,17.1,17.11,9200.0,16.7963,16.8159,16.7865,16.7963,9200.0
2006-08-21 11:55:00,17.13,17.13,17.09,17.1,9900.0,16.8159,16.8159,16.7767,16.7865,9900.0
2006-08-21 12:00:00,17.1,17.1,17.05,17.06,6300.0,16.7865,16.7865,16.7374,16.7472,6300.0
2006-08-21 12:05:00,17.05,17.12,17.03,17.12,8900.0,16.7374,16.8061,16.7178,16.8061,8900.0
2006-08-21 12:10:00,17.11,17.11,17.09,17.09,6100.0,16.7963,16.7963,16.7767,16.7767,6100.0
2006-08-21 12:15:00,17.11,17.11,17.09,17.09,4400.0,16.7963,16.7963,16.7767,16.7767,4400.0
2006-08-21 12:20:00,17.09,17.12,17.09,17.09,6200.0,16.7767,16.8061,16.7767,16.7767,6200.0
2006-08-21 12:25:00,17.1,17.1,17.08,17.1,4600.0,16.7865,16.7865,16.7669,16.7865,4600.0
2006-08-21 12:30:00,17.1,17.12,17.09,17.1,14200.0,16.7865,16.8061,16.7767,16.7865,14200.0
2006-08-21 12:35:00,17.1,17.11,17.09,17.1,10900.0,16.7865,16.7963,16.7767,16.7865,10900.0
2006-08-21 12:40:00,17.1,17.12,17.09,17.11,16400.0,16.7865,16.8061,16.7767,16.7963,16400.0
2006-08-21 12:45:00,17.11,17.12,17.1,17.12,5700.0,16.7963,16.8061,16.7865,16.8061,5700.0
2006-08-21 12:50:00,17.11,17.12,17.1,17.1,2700.0,16.7963,16.8061,16.7865,16.7865,2700.0
2006-08-21 12:55:00,17.11,17.12,17.11,17.11,3600.0,16.7963,16.8061,16.7963,16.7963,3600.0
2006-08-21 13:00:00,17.1,17.11,17.1,17.11,900.0,16.7865,16.7963,16.7865,16.7963,900.0
2006-08-21 13:05:00,17.09,17.11,17.08,17.09,6500.0,16.7767,16.7963,16.7669,16.7767,6500.0
2006-08-21 13:10:00,17.1,17.12,17.1,17.12,2700.0,16.7865,16.8061,16.7865,16.8061,2700.0
2006-08-21 13:15:00,17.12,17.12,17.07,17.07,3100.0,16.8061,16.8061,16.757,16.757,3100.0
2006-08-21 13:20:00,17.05,17.1,17.03,17.09,86600.0,16.7374,16.7865,16.7178,16.7767,86600.0
2006-08-21 13:25:00,17.09,17.09,17.01,17.03,17000.0,16.7767,16.7767,16.6981,16.7178,17000.0
2006-08-21 13:30:00,17.01,17.02,17.01,17.02,3500.0,16.6981,16.708,16.6981,16.708,3500.0
2006-08-21 13:35:00,17.02,17.02,17.01,17.01,3300.0,16.708,16.708,16.6981,16.6981,3300.0
2006-08-21 13:40:00,17.0,17.02,17.0,17.02,7800.0,16.6883,16.708,16.6883,16.708,7800.0
2006-08-21 13:45:00,17.02,17.02,17.02,17.02,3500.0,16.708,16.708,16.708,16.708,3500.0
2006-08-21 13:50:00,17.02,17.02,17.0,17.01,8100.0,16.708,16.708,16.6883,16.6981,8100.0
2006-08-21 13:55:00,17.01,17.01,17.0,17.01,15500.0,16.6981,16.6981,16.6883,16.6981,15500.0
2006-08-21 14:00:00,17.01,17.02,17.0,17.0,10200.0,16.6981,16.708,16.6883,16.6883,10200.0
2006-08-21 14:05:00,17.0,17.04,16.99,17.03,16200.0,16.6883,16.7276,16.6785,16.7178,16200.0
2006-08-21 14:10:00,17.02,17.03,16.97,16.97,6700.0,16.708,16.7178,16.6589,16.6589,6700.0
2006-08-21 14:15:00,16.98,16.98,16.95,16.97,5700.0,16.6687,16.6687,16.6392,16.6589,5700.0
2006-08-21 14:20:00,16.96,16.98,16.96,16.98,3300.0,16.6491,16.6687,16.6491,16.6687,3300.0
2006-08-21 14:25:00,16.98,16.99,16.97,16.98,4800.0,16.6687,16.6785,16.6589,16.6687,4800.0
2006-08-21 14:30:00,16.98,17.02,16.97,16.99,7600.0,16.6687,16.708,16.6589,16.6785,7600.0
2006-08-21 14:35:00,16.99,16.99,16.98,16.99,5900.0,16.6785,16.6785,16.6687,16.6785,5900.0
2006-08-21 14:40:00,16.97,16.98,16.94,16.94,9100.0,16.6589,16.6687,16.6294,16.6294,9100.0
2006-08-21 14:45:00,16.94,16.97,16.94,16.96,8600.0,16.6294,16.6589,16.6294,16.6491,8600.0
2006-08-21 14:50:00,16.95,16.96,16.95,16.96,3300.0,16.6392,16.6491,16.6392,16.6491,3300.0
2006-08-21 14:55:00,16.97,16.98,16.96,16.97,4400.0,16.6589,16.6687,16.6491,16.6589,4400.0
2006-08-21 15:00:00,16.98,16.98,16.95,16.97,7500.0,16.6687,16.6687,16.6392,16.6589,7500.0
2006-08-21 15:05:00,16.95,16.96,16.94,16.95,9600.0,16.6392,16.6491,16.6294,16.6392,9600.0
2006-08-21 15:10:00,16.95,17.02,16.94,17.01,27600.0,16.6392,16.708,16.6294,16.6981,27600.0
2006-08-21 15:15:00,17.01,17.02,16.99,16.99,6200.0,16.6981,16.708,16.6785,16.6785,6200.0
2006-08-21 15:20:00,16.99,17.03,16.99,17.01,10600.0,16.6785,16.7178,16.6785,16.6981,10600.0
2006-08-21 15:25:00,17.02,17.07,17.02,17.04,6800.0,16.708,16.757,16.708,16.7276,6800.0
2006-08-21 15:30:00,17.04,17.07,17.04,17.05,8200.0,16.7276,16.757,16.7276,16.7374,8200.0
2006-08-21 15:35:00,17.05,17.1,17.05,17.08,10100.0,16.7374,16.7865,16.7374,16.7669,10100.0
2006-08-21 15:40:00,17.09,17.09,17.05,17.06,8700.0,16.7767,16.7767,16.7374,16.7472,8700.0
2006-08-21 15:45:00,17.06,17.06,17.04,17.04,19100.0,16.7472,16.7472,16.7276,16.7276,19100.0
2006-08-21 15:50:00,17.04,17.06,17.04,17.06,11700.0,16.7276,16.7472,16.7276,16.7472,11700.0
2006-08-21 15:55:00,17.06,17.12,17.06,17.11,51000.0,16.7472,16.8061,16.7472,16.7963,51000.0
2006-08-22 09:30:00,17.03,17.11,17.03,17.07,9000.0,16.7178,16.7963,16.7178,16.757,9000.0
2006-08-22 09:35:00,17.09,17.11,17.06,17.06,6900.0,16.7767,16.7963,16.7472,16.7472,6900.0
2006-08-22 09:40:00,17.1,17.2,17.1,17.17,11900.0,16.7865,16.8847,16.7865,16.8552,11900.0
2006-08-22 09:45:00,17.17,17.23,17.17,17.18,10500.0,16.8552,16.9141,16.8552,16.865,10500.0
2006-08-22 09:50:00,17.17,17.21,17.13,17.13,6000.0,16.8552,16.8945,16.8159,16.8159,6000.0
2006-08-22 09:55:00,17.13,17.13,17.03,17.05,9600.0,16.8159,16.8159,16.7178,16.7374,9600.0
2006-08-22 10:00:00,17.07,17.09,17.03,17.03,6000.0,16.757,16.7767,16.7178,16.7178,6000.0
2006-08-22 10:05:00,17.03,17.03,17.0,17.03,2100.0,16.7178,16.7178,16.6883,16.7178,2100.0
2006-08-22 10:10:00,17.04,17.07,17.03,17.04,3500.0,16.7276,16.757,16.7178,16.7276,3500.0
2006-08-22 10:15:00,17.06,17.08,17.06,17.07,7900.0,16.7472,16.7669,16.7472,16.757,7900.0
2006-08-22 10:20:00,17.07,17.12,17.05,17.12,8800.0,16.757,16.8061,16.7374,16.8061,8800.0
2006-08-22 10:25:00,17.11,17.17,17.11,17.17,6600.0,16.7963,16.8552,16.7963,16.8552,6600.0
2006-08-22 10:30:00,17.17,17.19,17.16,17.17,5600.0,16.8552,16.8748,16.8454,16.8552,5600.0
2006-08-22 10:35:00,17.17,17.19,17.17,17.19,6700.0,16.8552,16.8748,16.8552,16.8748,6700.0
2006-08-22 10:40:00,17.2,17.23,17.2,17.2,3800.0,16.8847,16.9141,16.8847,16.8847,3800.0
2006-08-22 10:45:00,17.22,17.22,17.19,17.19,12500.0,16.9043,16.9043,16.8748,16.8748,12500.0
2006-08-22 10:50:00,17.18,17.18,17.15,17.15,1800.0,16.865,16.865,16.8356,16.8356,1800.0
2006-08-22 10:55:00,17.15,17.15,17.05,17.08,20300.0,16.8356,16.8356,16.7374,16.7669,20300.0
2006-08-22 11:00:00,17.08,17.1,17.07,17.08,4800.0,16.7669,16.7865,16.757,16.7669,4800.0
2006-08-22 11:05:00,17.08,17.09,17.07,17.09,2700.0,16.7669,16.7767,16.757,16.7767,2700.0
2006-08-22 11:10:00,17.09,17.09,17.08,17.09,2100.0,16.7767,16.7767,16.7669,16.7767,2100.0
2006-08-22 11:15:00,17.1,17.1,17.09,17.1,34700.0,16.7865,16.7865,16.7767,16.7865,34700.0
2006-08-22 11:20:00,17.09,17.15,17.09,17.15,43800.0,16.7767,16.8356,16.7767,16.8356,43800.0
2006-08-22 11:25:00,17.15,17.16,17.15,17.16,7800.0,16.8356,16.8454,16.8356,16.8454,7800.0
2006-08-22 11:30:00,17.16,17.23,17.16,17.21,21600.0,16.8454,16.9141,16.8454,16.8945,21600.0
2006-08-22 11:35:00,17.22,17.24,17.22,17.23,17400.0,16.9043,16.9239,16.9043,16.9141,17400.0
2006-08-22 11:40:00,17.22,17.24,17.17,17.17,19800.0,16.9043,16.9239,16.8552,16.8552,19800.0
2006-08-22 11:45:00,17.18,17.22,17.18,17.22,2200.0,16.865,16.9043,16.865,16.9043,2200.0
2006-08-22 11:50:00,17.22,17.25,17.22,17.24,800.0,16.9043,16.9337,16.9043,16.9239,800.0
2006-08-22 11:55:00,17.25,17.25,17.23,17.24,7000.0,16.9337,16.9337,16.9141,16.9239,7000.0
2006-08-22 12:00:00,17.24,17.24,17.12,17.14,22000.0,16.9239,16.9239,16.8061,16.8258,22000.0
2006-08-22 12:05:00,17.13,17.19,17.11,17.19,27100.0,16.8159,16.8748,16.7963,16.8748,27100.0
2006-08-22 12:10:00,17.19,17.21,17.19,17.19,9100.0,16.8748,16.8945,16.8748,16.8748,9100.0
2006-08-22 12:15:00,17.19,17.2,17.15,17.18,21000.0,16.8748,16.8847,16.8356,16.865,21000.0
2006-08-22 12:20:00,17.19,17.25,17.19,17.23,9900.0,16.8748,16.9337,16.8748,16.9141,9900.0
2006-08-22 12:25:00,17.24,17.39,17.22,17.34,32700.0,16.9239,17.0712,16.9043,17.0221,32700.0
2006-08-22 12:30:00,17.34,17.35,17.31,17.33,7600.0,17.0221,17.0319,16.9926,17.0123,7600.0
2006-08-22 12:35:00,17.33,17.33,17.3,17.33,3300.0,17.0123,17.0123,16.9828,17.0123,3300.0
2006-08-22 12:40:00,17.32,17.34,17.31,17.32,800.0,17.0025,17.0221,16.9926,17.0025,800.0
2006-08-22 12:45:00,17.32,17.42,17.32,17.39,16400.0,17.0025,17.1006,17.0025,17.0712,16400.0
2006-08-22 12:50:00,17.38,17.38,17.34,17.35,2300.0,17.0614,17.0614,17.0221,17.0319,2300.0
2006-08-22 12:55:00,17.37,17.38,17.36,17.36,3900.0,17.0515,17.0614,17.0417,17.0417,3900.0
2006-08-22 13:00:00,17.38,17.38,17.31,17.32,2300.0,17.0614,17.0614,16.9926,17.0025,2300.0
2006-08-22 13:05:00,17.31,17.31,17.25,17.28,36000.0,16.9926,16.9926,16.9337,16.9632,36000.0
2006-08-22 13:10:00,17.27,17.3,17.25,17.3,11200.0,16.9534,16.9828,16.9337,16.9828,11200.0
2006-08-22 13:15:00,17.32,17.32,17.31,17.31,400.0,17.0025,17.0025,16.9926,16.9926,400.0
2006-08-22 13:20:00,17.31,17.33,17.27,17.27,13900.0,16.9926,17.0123,16.9534,16.9534,13900.0
2006-08-22 13:25:00,17.28,17.33,17.28,17.33,9700.0,16.9632,17.0123,16.9632,17.0123,9700.0
2006-08-22 13:30:00,17.32,17.33,17.31,17.32,2900.0,17.0025,17.0123,16.9926,17.0025,2900.0
2006-08-22 13:35:00,17.32,17.33,17.3,17.3,7100.0,17.0025,17.0123,16.9828,16.9828,7100.0
2006-08-22 13:40:00,17.33,17.33,17.27,17.29,6600.0,17.0123,17.0123,16.9534,16.973,6600.0
2006-08-22 13:45:00,17.29,17.29,17.25,17.26,5800.0,16.973,16.973,16.9337,16.9436,5800.0
2006-08-22 13:50:00,17.26,17.26,17.25,17.26,11700.0,16.9436,16.9436,16.9337,16.9436,11700.0
2006-08-22 13:55:00,17.27,17.3,17.25,17.29,3900.0,16.9534,16.9828,16.9337,16.973,3900.0
2006-08-22 14:00:00,17.3,17.3,17.27,17.28,5700.0,16.9828,16.9828,16.9534,16.9632,5700.0
2006-08-22 14:05:00,17.29,17.29,17.26,17.28,2700.0,16.973,16.973,16.9436,16.9632,2700.0
2006-08-22 14:10:00,17.27,17.27,17.24,17.24,12400.0,16.9534,16.9534,16.9239,16.9239,12400.0
2006-08-22 14:15:00,17.24,17.28,17.23,17.28,3900.0,16.9239,16.9632,16.9141,16.9632,3900.0
2006-08-22 14:20:00,17.29,17.29,17.26,17.27,6700.0,16.973,16.973,16.9436,16.9534,6700.0
2006-08-22 14:25:00,17.28,17.29,17.26,17.28,3700.0,16.9632,16.973,16.9436,16.9632,3700.0
2006-08-22 14:30:00,17.28,17.34,17.28,17.33,4600.0,16.9632,17.0221,16.9632,17.0123,4600.0
2006-08-22 14:35:00,17.32,17.34,17.32,17.33,16200.0,17.0025,17.0221,17.0025,17.0123,16200.0
2006-08-22 14:40:00,17.33,17.37,17.33,17.37,6100.0,17.0123,17.0515,17.0123,17.0515,6100.0
2006-08-22 14:45:00,17.38,17.39,17.36,17.36,4800.0,17.0614,17.0712,17.0417,17.0417,4800.0
2006-08-22 14:50:00,17.36,17.36,17.33,17.34,2400.0,17.0417,17.0417,17.0123,17.0221,2400.0
2006-08-22 14:55:00,17.36,17.38,17.35,17.38,5400.0,17.0417,17.0614,17.0319,17.0614,5400.0
2006-08-22 15:00:00,17.38,17.4,17.38,17.39,6900.0,17.0614,17.081,17.0614,17.0712,6900.0
2006-08-22 15:05:00,17.39,17.42,17.39,17.4,5000.0,17.0712,17.1006,17.0712,17.081,5000.0
2006-08-22 15:10:00,17.41,17.44,17.4,17.44,6000.0,17.0908,17.1203,17.081,17.1203,6000.0
2006-08-22 15:15:00,17.43,17.44,17.37,17.37,8400.0,17.1104,17.1203,17.0515,17.0515,8400.0
2006-08-22 15:20:00,17.38,17.39,17.34,17.37,5300.0,17.0614,17.0712,17.0221,17.0515,5300.0
2006-08-22 15:25:00,17.37,17.4,17.36,17.36,4600.0,17.0515,17.081,17.0417,17.0417,4600.0
2006-08-22 15:30:00,17.37,17.39,17.35,17.39,3400.0,17.0515,17.0712,17.0319,17.0712,3400.0
2006-08-22 15:35:00,17.38,17.39,17.37,17.37,4300.0,17.0614,17.0712,17.0515,17.0515,4300.0
2006-08-22 15:40:00,17.38,17.4,17.37,17.39,6600.0,17.0614,17.081,17.0515,17.0712,6600.0
2006-08-22 15:45:00,17.39,17.41,17.39,17.4,6100.0,17.0712,17.0908,17.0712,17.081,6100.0
2006-08-22 15:50:00,17.4,17.41,17.32,17.32,45200.0,17.081,17.0908,17.0025,17.0025,45200.0
2006-08-22 15:55:00,17.35,17.38,17.34,17.38,13600.0,17.0319,17.0614,17.0221,17.0614,13600.0
2006-08-23 09:30:00,17.48,17.5,17.28,17.28,7700.0,17.1595,17.1792,16.9632,16.9632,7700.0
2006-08-23 09:35:00,17.28,17.46,17.27,17.41,82100.0,16.9632,17.1399,16.9534,17.0908,82100.0
2006-08-23 09:40:00,17.39,17.49,17.39,17.41,7500.0,17.0712,17.1693,17.0712,17.0908,7500.0
2006-08-23 09:45:00,17.4,17.41,17.35,17.35,6200.0,17.081,17.0908,17.0319,17.0319,6200.0
2006-08-23 09:50:00,17.35,17.37,17.28,17.37,5900.0,17.0319,17.0515,16.9632,17.0515,5900.0
2006-08-23 09:55:00,17.35,17.36,17.29,17.29,2300.0,17.0319,17.0417,16.973,16.973,2300.0
2006-08-23 10:00:00,17.3,17.3,17.19,17.19,7400.0,16.9828,16.9828,16.8748,16.8748,7400.0
2006-08-23 10:05:00,17.19,17.19,17.08,17.15,13800.0,16.8748,16.8748,16.7669,16.8356,13800.0
2006-08-23 10:10:00,17.14,17.16,17.09,17.1,5600.0,16.8258,16.8454,16.7767,16.7865,5600.0
2006-08-23 10:15:00,17.1,17.12,17.03,17.03,10200.0,16.7865,16.8061,16.7178,16.7178,10200.0
2006-08-23 10:20:00,17.02,17.03,16.98,16.99,4100.0,16.708,16.7178,16.6687,16.6785,4100.0
2006-08-23 10:25:00,16.96,17.07,16.96,17.07,5600.0,16.6491,16.757,16.6491,16.757,5600.0
2006-08-23 10:30:00,17.07,17.14,17.04,17.13,7200.0,16.757,16.8258,16.7276,16.8159,7200.0
2006-08-23 10:35:00,17.11,17.14,17.08,17.11,6200.0,16.7963,16.8258,16.7669,16.7963,6200.0
2006-08-23 10:40:00,17.11,17.14,17.08,17.08,3100.0,16.7963,16.8258,16.7669,16.7669,3100.0
2006-08-23 10:45:00,17.05,17.09,17.04,17.06,3800.0,16.7374,16.7767,16.7276,16.7472,3800.0
2006-08-23 10:50:00,17.05,17.06,17.02,17.04,3700.0,16.7374,16.7472,16.708,16.7276,3700.0
2006-08-23 10:55:00,17.03,17.03,17.0,17.0,1900.0,16.7178,16.7178,16.6883,16.6883,1900.0
2006-08-23 11:00:00,17.01,17.02,16.99,17.0,3200.0,16.6981,16.708,16.6785,16.6883,3200.0
2006-08-23 11:05:00,17.0,17.01,16.94,16.96,6500.0,16.6883,16.6981,16.6294,16.6491,6500.0
2006-08-23 11:10:00,16.96,16.97,16.94,16.97,13700.0,16.6491,16.6589,16.6294,16.6589,13700.0
2006-08-23 11:15:00,16.98,17.01,16.96,16.96,4500.0,16.6687,16.6981,16.6491,16.6491,4500.0
2006-08-23 11:20:00,16.95,16.96,16.94,16.96,2300.0,16.6392,16.6491,16.6294,16.6491,2300.0
2006-08-23 11:25:00,16.95,16.96,16.94,16.95,4200.0,16.6392,16.6491,16.6294,16.6392,4200.0
2006-08-23 11:30:00,16.97,16.98,16.94,16.94,6600.0,16.6589,16.6687,16.6294,16.6294,6600.0
2006-08-23 11:35:00,16.94,16.95,16.92,16.93,3900.0,16.6294,16.6392,16.6098,16.6196,3900.0
2006-08-23 11:40:00,16.92,16.96,16.92,16.95,3000.0,16.6098,16.6491,16.6098,16.6392,3000.0
2006-08-23 11:45:00,16.96,16.97,16.95,16.96,3100.0,16.6491,16.6589,16.6392,16.6491,3100.0
2006-08-23 11:50:00,16.94,16.99,16.94,16.97,1500.0,16.6294,16.6785,16.6294,16.6589,1500.0
2006-08-23 11:55:00,16.97,17.02,16.97,17.02,4900.0,16.6589,16.708,16.6589,16.708,4900.0
2006-08-23 12:00:00,17.02,17.04,17.0,17.03,5900.0,16.708,16.7276,16.6883,16.7178,5900.0
2006-08-23 12:05:00,17.03,17.05,17.03,17.04,1200.0,16.7178,16.7374,16.7178,16.7276,1200.0
2006-08-23 12:10:00,17.04,17.04,17.04,17.04,1200.0,16.7276,16.7276,16.7276,16.7276,1200.0
2006-08-23 12:15:00,17.01,17.04,17.01,17.03,2900.0,16.6981,16.7276,16.6981,16.7178,2900.0
2006-08-23 12:20:00,17.02,17.03,17.0,17.03,4100.0,16.708,16.7178,16.6883,16.7178,4100.0
2006-08-23 12:25:00,17.02,17.03,17.01,17.01,1200.0,16.708,16.7178,16.6981,16.6981,1200.0
2006-08-23 12:30:00,17.02,17.02,17.0,17.02,3400.0,16.708,16.708,16.6883,16.708,3400.0
2006-08-23 12:35:00,17.02,17.02,17.0,17.01,1400.0,16.708,16.708,16.6883,16.6981,1400.0
2006-08-23 12:40:00,17.01,17.02,17.01,17.01,2300.0,16.6981,16.708,16.6981,16.6981,2300.0
2006-08-23 12:45:00,17.0,17.0,16.95,16.95,18600.0,16.6883,16.6883,16.6392,16.6392,18600.0
2006-08-23 12:50:00,16.95,16.95,16.94,16.95,8900.0,16.6392,16.6392,16.6294,16.6392,8900.0
2006-08-23 12:55:00,16.95,16.95,16.95,16.95,3900.0,16.6392,16.6392,16.6392,16.6392,3900.0
2006-08-23 13:00:00,16.95,16.95,16.86,16.87,9300.0,16.6392,16.6392,16.5509,16.5607,9300.0
2006-08-23 13:05:00,16.86,16.86,16.8,16.8,14600.0,16.5509,16.5509,16.492,16.492,14600.0
2006-08-23 13:10:00,16.8,16.8,16.79,16.8,9000.0,16.492,16.492,16.4822,16.492,9000.0
2006-08-23 13:15:00,16.8,16.81,16.79,16.81,6600.0,16.492,16.5018,16.4822,16.5018,6600.0
2006-08-23 13:20:00,16.8,16.85,16.8,16.83,10700.0,16.492,16.5411,16.492,16.5214,10700.0
2006-08-23 13:25:00,16.84,16.84,16.8,16.81,6700.0,16.5313,16.5313,16.492,16.5018,6700.0
2006-08-23 13:30:00,16.8,16.8,16.8,16.8,9000.0,16.492,16.492,16.492,16.492,9000.0
2006-08-23 13:35:00,16.8,16.8,16.78,16.78,27100.0,16.492,16.492,16.4724,16.4724,27100.0
2006-08-23 13:40:00,16.79,16.79,16.72,16.72,17600.0,16.4822,16.4822,16.4135,16.4135,17600.0
2006-08-23 13:45:00,16.72,16.75,16.7,16.74,10500.0,16.4135,16.4429,16.3938,16.4331,10500.0
2006-08-23 13:50:00,16.75,16.77,16.73,16.77,6800.0,16.4429,16.4625,16.4233,16.4625,6800.0
2006-08-23 13:55:00,16.8,16.81,16.79,16.8,4500.0,16.492,16.5018,16.4822,16.492,4500.0
2006-08-23 14:00:00,16.79,16.85,16.79,16.85,4300.0,16.4822,16.5411,16.4822,16.5411,4300.0
2006-08-23 14:05:00,16.84,16.85,16.83,16.84,5300.0,16.5313,16.5411,16.5214,16.5313,5300.0
2006-08-23 14:10:00,16.85,16.85,16.84,16.85,400.0,16.5411,16.5411,16.5313,16.5411,400.0
2006-08-23 14:15:00,16.85,16.86,16.83,16.85,3200.0,16.5411,16.5509,16.5214,16.5411,3200.0
2006-08-23 14:20:00,16.85,16.87,16.85,16.85,5300.0,16.5411,16.5607,16.5411,16.5411,5300.0
2006-08-23 14:25:00,16.84,16.91,16.84,16.84,14000.0,16.5313,16.6,16.5313,16.5313,14000.0
2006-08-23 14:30:00,16.85,16.87,16.85,16.87,2300.0,16.5411,16.5607,16.5411,16.5607,2300.0
2006-08-23 14:35:00,16.87,16.87,16.85,16.85,15900.0,16.5607,16.5607,16.5411,16.5411,15900.0
2006-08-23 14:40:00,16.87,16.88,16.83,16.85,26500.0,16.5607,16.5705,16.5214,16.5411,26500.0
2006-08-23 14:45:00,16.85,16.86,16.83,16.85,4000.0,16.5411,16.5509,16.5214,16.5411,4000.0
2006-08-23 14:50:00,16.87,16.87,16.85,16.87,1300.0,16.5607,16.5607,16.5411,16.5607,1300.0
2006-08-23 14:55:00,16.85,16.87,16.82,16.82,2700.0,16.5411,16.5607,16.5116,16.5116,2700.0
2006-08-23 15:00:00,16.85,16.86,16.84,16.86,3200.0,16.5411,16.5509,16.5313,16.5509,3200.0
2006-08-23 15:05:00,16.86,16.91,16.85,16.85,5700.0,16.5509,16.6,16.5411,16.5411,5700.0
2006-08-23 15:10:00,16.86,16.87,16.82,16.82,1600.0,16.5509,16.5607,16.5116,16.5116,1600.0
2006-08-23 15:15:00,16.82,16.86,16.82,16.84,2900.0,16.5116,16.5509,16.5116,16.5313,2900.0
2006-08-23 15:20:00,16.86,16.87,16.84,16.86,5700.0,16.5509,16.5607,16.5313,16.5509,5700.0
2006-08-23 15:25:00,16.85,16.89,16.84,16.85,5100.0,16.5411,16.5803,16.5313,16.5411,5100.0
2006-08-23 15:30:00,16.85,16.87,16.84,16.87,3500.0,16.5411,16.5607,16.5313,16.5607,3500.0
2006-08-23 15:35:00,16.87,16.87,16.85,16.86,5600.0,16.5607,16.5607,16.5411,16.5509,5600.0
2006-08-23 15:40:00,16.86,16.89,16.85,16.87,11700.0,16.5509,16.5803,16.5411,16.5607,11700.0
2006-08-23 15:45:00,16.87,16.88,16.85,16.85,10200.0,16.5607,16.5705,16.5411,16.5411,10200.0
2006-08-23 15:50:00,16.87,16.87,16.85,16.87,5400.0,16.5607,16.5607,16.5411,16.5607,5400.0
2006-08-23 15:55:00,16.87,16.87,16.84,16.87,13500.0,16.5607,16.5607,16.5313,16.5607,13500.0
2006-08-24 09:30:00,16.96,16.99,16.94,16.94,8200.0,16.6491,16.6785,16.6294,16.6294,8200.0
2006-08-24 09:35:00,16.94,16.94,16.87,16.87,4400.0,16.6294,16.6294,16.5607,16.5607,4400.0
2006-08-24 09:40:00,16.85,16.88,16.85,16.87,5000.0,16.5411,16.5705,16.5411,16.5607,5000.0
2006-08-24 09:45:00,16.92,17.0,16.92,17.0,6000.0,16.6098,16.6883,16.6098,16.6883,6000.0
2006-08-24 09:50:00,17.01,17.1,17.01,17.06,8100.0,16.6981,16.7865,16.6981,16.7472,8100.0
2006-08-24 09:55:00,17.07,17.1,17.07,17.1,7500.0,16.757,16.7865,16.757,16.7865,7500.0
2006-08-24 10:00:00,17.08,17.09,16.95,16.95,6200.0,16.7669,16.7767,16.6392,16.6392,6200.0
2006-08-24 10:05:00,17.0,17.01,16.98,17.01,3600.0,16.6883,16.6981,16.6687,16.6981,3600.0
2006-08-24 10:10:00,16.99,17.0,16.95,16.98,3800.0,16.6785,16.6883,16.6392,16.6687,3800.0
2006-08-24 10:15:00,17.04,17.09,17.01,17.06,3400.0,16.7276,16.7767,16.6981,16.7472,3400.0
2006-08-24 10:20:00,17.06,17.07,17.03,17.04,2000.0,16.7472,16.757,16.7178,16.7276,2000.0
2006-08-24 10:25:00,17.05,17.05,16.95,16.95,10300.0,16.7374,16.7374,16.6392,16.6392,10300.0
2006-08-24 10:30:00,16.94,16.97,16.87,16.93,6500.0,16.6294,16.6589,16.5607,16.6196,6500.0
2006-08-24 10:35:00,16.89,16.92,16.76,16.76,7900.0,16.5803,16.6098,16.4527,16.4527,7900.0
2006-08-24 10:40:00,16.77,16.78,16.76,16.76,2000.0,16.4625,16.4724,16.4527,16.4527,2000.0
2006-08-24 10:45:00,16.77,16.77,16.76,16.77,800.0,16.4625,16.4625,16.4527,16.4625,800.0
2006-08-24 10:50:00,16.78,16.82,16.76,16.79,4800.0,16.4724,16.5116,16.4527,16.4822,4800.0
2006-08-24 10:55:00,16.79,16.84,16.79,16.83,700.0,16.4822,16.5313,16.4822,16.5214,700.0
2006-08-24 11:00:00,16.83,16.85,16.83,16.84,2300.0,16.5214,16.5411,16.5214,16.5313,2300.0
2006-08-24 11:05:00,16.86,16.86,16.83,16.83,4600.0,16.5509,16.5509,16.5214,16.5214,4600.0
2006-08-24 11:10:00,16.83,16.84,16.77,16.77,8000.0,16.5214,16.5313,16.4625,16.4625,8000.0
2006-08-24 11:15:00,16.79,16.79,16.7,16.7,6800.0,16.4822,16.4822,16.3938,16.3938,6800.0
2006-08-24 11:20:00,16.73,16.73,16.7,16.72,2100.0,16.4233,16.4233,16.3938,16.4135,2100.0
2006-08-24 11:25:00,16.71,16.76,16.71,16.76,2000.0,16.4036,16.4527,16.4036,16.4527,2000.0
2006-08-24 11:30:00,16.75,16.75,16.71,16.71,1700.0,16.4429,16.4429,16.4036,16.4036,1700.0
2006-08-24 11:35:00,16.72,16.72,16.66,16.68,7700.0,16.4135,16.4135,16.3546,16.3742,7700.0
2006-08-24 11:40:00,16.68,16.69,16.68,16.68,5800.0,16.3742,16.384,16.3742,16.3742,5800.0
2006-08-24 11:45:00,16.69,16.76,16.68,16.75,87800.0,16.384,16.4527,16.3742,16.4429,87800.0
2006-08-24 11:50:00,16.74,16.76,16.74,16.76,4000.0,16.4331,16.4527,16.4331,16.4527,4000.0
2006-08-24 11:55:00,16.75,16.78,16.75,16.78,3400.0,16.4429,16.4724,16.4429,16.4724,3400.0
2006-08-24 12:00:00,16.76,16.76,16.75,16.75,5100.0,16.4527,16.4527,16.4429,16.4429,5100.0
2006-08-24 12:05:00,16.75,16.77,16.75,16.75,6800.0,16.4429,16.4625,16.4429,16.4429,6800.0
2006-08-24 12:10:00,16.75,16.76,16.75,16.75,3100.0,16.4429,16.4527,16.4429,16.4429,3100.0
2006-08-24 12:15:00,16.75,16.76,16.75,16.76,900.0,16.4429,16.4527,16.4429,16.4527,900.0
2006-08-24 12:20:00,16.75,16.76,16.75,16.75,1400.0,16.4429,16.4527,16.4429,16.4429,1400.0
2006-08-24 12:25:00,16.75,16.76,16.75,16.75,4500.0,16.4429,16.4527,16.4429,16.4429,4500.0
2006-08-24 12:30:00,16.75,16.77,16.75,16.75,5200.0,16.4429,16.4625,16.4429,16.4429,5200.0
2006-08-24 12:35:00,16.75,16.76,16.75,16.75,5200.0,16.4429,16.4527,16.4429,16.4429,5200.0
2006-08-24 12:40:00,16.75,16.75,16.75,16.75,1700.0,16.4429,16.4429,16.4429,16.4429,1700.0
2006-08-24 12:45:00,16.75,16.8,16.75,16.8,8900.0,16.4429,16.492,16.4429,16.492,8900.0
2006-08-24 12:50:00,16.8,16.81,16.8,16.8,1300.0,16.492,16.5018,16.492,16.492,1300.0
2006-08-24 12:55:00,16.8,16.8,16.77,16.78,5200.0,16.492,16.492,16.4625,16.4724,5200.0
2006-08-24 13:00:00,16.79,16.79,16.77,16.77,1800.0,16.4822,16.4822,16.4625,16.4625,1800.0
2006-08-24 13:05:00,16.77,16.78,16.76,16.76,2800.0,16.4625,16.4724,16.4527,16.4527,2800.0
2006-08-24 13:10:00,16.76,16.82,16.76,16.82,6200.0,16.4527,16.5116,16.4527,16.5116,6200.0
2006-08-24 13:15:00,16.82,16.84,16.81,16.83,2400.0,16.5116,16.5313,16.5018,16.5214,2400.0
2006-08-24 13:20:00,16.83,16.86,16.82,16.84,10900.0,16.5214,16.5509,16.5116,16.5313,10900.0
2006-08-24 13:25:00,16.87,16.88,16.84,16.88,4700.0,16.5607,16.5705,16.5313,16.5705,4700.0
2006-08-24 13:30:00,16.89,16.94,16.89,16.92,6400.0,16.5803,16.6294,16.5803,16.6098,6400.0
2006-08-24 13:35:00,16.92,16.92,16.89,16.91,5100.0,16.6098,16.6098,16.5803,16.6,5100.0
2006-08-24 13:40:00,16.91,16.91,16.9,16.9,3700.0,16.6,16.6,16.5902,16.5902,3700.0
2006-08-24 13:45:00,16.9,16.91,16.88,16.88,5700.0,16.5902,16.6,16.5705,16.5705,5700.0
2006-08-24 13:50:00,16.88,16.99,16.87,16.97,28200.0,16.5705,16.6785,16.5607,16.6589,28200.0
2006-08-24 13:55:00,16.97,16.97,16.94,16.96,4000.0,16.6589,16.6589,16.6294,16.6491,4000.0
2006-08-24 14:00:00,16.97,16.99,16.97,16.99,5000.0,16.6589,16.6785,16.6589,16.6785,5000.0
2006-08-24 14:05:00,16.99,17.05,16.99,17.02,14900.0,16.6785,16.7374,16.6785,16.708,14900.0
2006-08-24 14:10:00,17.04,17.07,17.03,17.06,3400.0,16.7276,16.757,16.7178,16.7472,3400.0
2006-08-24 14:15:00,17.06,17.07,17.05,17.05,2000.0,16.7472,16.757,16.7374,16.7374,2000.0
2006-08-24 14:20:00,17.05,17.05,17.03,17.03,2900.0,16.7374,16.7374,16.7178,16.7178,2900.0
2006-08-24 14:25:00,17.03,17.04,17.0,17.0,3600.0,16.7178,16.7276,16.6883,16.6883,3600.0
2006-08-24 14:30:00,17.0,17.03,17.0,17.01,5800.0,16.6883,16.7178,16.6883,16.6981,5800.0
2006-08-24 14:35:00,17.02,17.02,17.01,17.02,6300.0,16.708,16.708,16.6981,16.708,6300.0
2006-08-24 14:40:00,17.02,17.02,17.0,17.01,8700.0,16.708,16.708,16.6883,16.6981,8700.0
2006-08-24 14:45:00,17.02,17.05,17.02,17.05,3700.0,16.708,16.7374,16.708,16.7374,3700.0
2006-08-24 14:50:00,17.05,17.06,17.04,17.05,6400.0,16.7374,16.7472,16.7276,16.7374,6400.0
2006-08-24 14:55:00,17.04,17.07,17.04,17.07,2900.0,16.7276,16.757,16.7276,16.757,2900.0
2006-08-24 15:00:00,17.09,17.09,17.05,17.05,3200.0,16.7767,16.7767,16.7374,16.7374,3200.0
2006-08-24 15:05:00,17.05,17.08,17.05,17.06,3600.0,16.7374,16.7669,16.7374,16.7472,3600.0
2006-08-24 15:10:00,17.06,17.07,17.01,17.01,5000.0,16.7472,16.757,16.6981,16.6981,5000.0
2006-08-24 15:15:00,17.0,17.0,16.96,16.97,3400.0,16.6883,16.6883,16.6491,16.6589,3400.0
2006-08-24 15:20:00,16.96,16.97,16.92,16.97,8300.0,16.6491,16.6589,16.6098,16.6589,8300.0
2006-08-24 15:25:00,16.98,17.01,16.97,16.99,8300.0,16.6687,16.6981,16.6589,16.6785,8300.0
2006-08-24 15:30:00,16.99,17.04,16.98,17.01,9600.0,16.6785,16.7276,16.6687,16.6981,9600.0
2006-08-24 15:35:00,17.01,17.02,17.0,17.02,5500.0,16.6981,16.708,16.6883,16.708,5500.0
2006-08-24 15:40:00,17.03,17.03,16.99,16.99,5600.0,16.7178,16.7178,16.6785,16.6785,5600.0
2006-08-24 15:45:00,17.0,17.04,16.99,17.03,6100.0,16.6883,16.7276,16.6785,16.7178,6100.0
2006-08-24 15:50:00,17.05,17.05,16.99,17.01,12100.0,16.7374,16.7374,16.6785,16.6981,12100.0
2006-08-24 15:55:00,17.01,17.02,16.98,17.01,11500.0,16.6981,16.708,16.6687,16.6981,11500.0
2006-08-25 09:30:00,17.0,17.01,16.96,16.96,8400.0,16.6883,16.6981,16.6491,16.6491,8400.0
2006-08-25 09:35:00,16.96,17.01,16.93,16.94,2900.0,16.6491,16.6981,16.6196,16.6294,2900.0
2006-08-25 09:40:00,16.94,17.02,16.88,17.02,8100.0,16.6294,16.708,16.5705,16.708,8100.0
2006-08-25 09:45:00,16.98,17.05,16.96,17.05,2400.0,16.6687,16.7374,16.6491,16.7374,2400.0
2006-08-25 09:50:00,17.05,17.2,17.05,17.18,24800.0,16.7374,16.8847,16.7374,16.865,24800.0
2006-08-25 09:55:00,17.16,17.23,17.16,17.23,2700.0,16.8454,16.9141,16.8454,16.9141,2700.0
2006-08-25 10:00:00,17.21,17.21,17.15,17.16,14300.0,16.8945,16.8945,16.8356,16.8454,14300.0
2006-08-25 10:05:00,17.16,17.24,17.16,17.17,9600.0,16.8454,16.9239,16.8454,16.8552,9600.0
2006-08-25 10:10:00,17.2,17.23,17.17,17.23,6300.0,16.8847,16.9141,16.8552,16.9141,6300.0
2006-08-25 10:15:00,17.21,17.23,17.16,17.16,7800.0,16.8945,16.9141,16.8454,16.8454,7800.0
2006-08-25 10:20:00,17.16,17.16,17.12,17.13,6000.0,16.8454,16.8454,16.8061,16.8159,6000.0
2006-08-25 10:25:00,17.17,17.17,17.1,17.1,2400.0,16.8552,16.8552,16.7865,16.7865,2400.0
2006-08-25 10:30:00,17.1,17.13,17.09,17.09,3900.0,16.7865,16.8159,16.7767,16.7767,3900.0
2006-08-25 10:35:00,17.1,17.1,17.05,17.05,3000.0,16.7865,16.7865,16.7374,16.7374,3000.0
2006-08-25 10:40:00,17.07,17.07,17.06,17.07,2200.0,16.757,16.757,16.7472,16.757,2200.0
2006-08-25 10:45:00,17.07,17.08,17.05,17.07,3200.0,16.757,16.7669,16.7374,16.757,3200.0
2006-08-25 10:50:00,17.07,17.13,17.07,17.13,8400.0,16.757,16.8159,16.757,16.8159,8400.0
2006-08-25 10:55:00,17.14,17.15,17.1,17.1,3300.0,16.8258,16.8356,16.7865,16.7865,3300.0
2006-08-25 11:00:00,17.08,17.08,17.05,17.05,2700.0,16.7669,16.7669,16.7374,16.7374,2700.0
2006-08-25 11:05:00,17.05,17.06,17.05,17.06,4500.0,16.7374,16.7472,16.7374,16.7472,4500.0
2006-08-25 11:10:00,17.05,17.12,17.05,17.1,3700.0,16.7374,16.8061,16.7374,16.7865,3700.0
2006-08-25 11:15:00,17.1,17.12,17.07,17.09,4100.0,16.7865,16.8061,16.757,16.7767,4100.0
2006-08-25 11:20:00,17.07,17.1,17.06,17.1,1900.0,16.757,16.7865,16.7472,16.7865,1900.0
2006-08-25 11:25:00,17.1,17.11,17.08,17.08,4500.0,16.7865,16.7963,16.7669,16.7669,4500.0
2006-08-25 11:30:00,17.08,17.08,17.05,17.07,8000.0,16.7669,16.7669,16.7374,16.757,8000.0
2006-08-25 11:35:00,17.06,17.07,17.06,17.07,2900.0,16.7472,16.757,16.7472,16.757,2900.0
2006-08-25 11:40:00,17.07,17.08,17.07,17.08,2200.0,16.757,16.7669,16.757,16.7669,2200.0
2006-08-25 11:45:00,17.07,17.07,17.05,17.06,5900.0,16.757,16.757,16.7374,16.7472,5900.0
2006-08-25 11:50:00,17.06,17.08,17.05,17.07,22700.0,16.7472,16.7669,16.7374,16.757,22700.0
2006-08-25 11:55:00,17.07,17.07,17.07,17.07,7100.0,16.757,16.757,16.757,16.757,7100.0
2006-08-25 12:00:00,17.07,17.07,17.05,17.06,4000.0,16.757,16.757,16.7374,16.7472,4000.0
2006-08-25 12:05:00,17.06,17.07,17.06,17.06,8700.0,16.7472,16.757,16.7472,16.7472,8700.0
2006-08-25 12:10:00,17.06,17.09,17.06,17.06,7400.0,16.7472,16.7767,16.7472,16.7472,7400.0
2006-08-25 12:15:00,17.06,17.07,17.01,17.03,10600.0,16.7472,16.757,16.6981,16.7178,10600.0
2006-08-25 12:20:00,17.02,17.03,17.0,17.0,3600.0,16.708,16.7178,16.6883,16.6883,3600.0
2006-08-25 12:25:00,16.98,17.0,16.98,17.0,2600.0,16.6687,16.6883,16.6687,16.6883,2600.0
2006-08-25 12:30:00,17.0,17.08,17.0,17.03,5200.0,16.6883,16.7669,16.6883,16.7178,5200.0
2006-08-25 12:35:00,17.03,17.03,17.01,17.01,1000.0,16.7178,16.7178,16.6981,16.6981,1000.0
2006-08-25 12:40:00,16.99,17.01,16.99,17.01,4500.0,16.6785,16.6981,16.6785,16.6981,4500.0
2006-08-25 12:45:00,17.0,17.03,17.0,17.0,3600.0,16.6883,16.7178,16.6883,16.6883,3600.0
2006-08-25 12:50:00,17.01,17.02,17.01,17.01,2500.0,16.6981,16.708,16.6981,16.6981,2500.0
2006-08-25 12:55:00,17.01,17.07,17.01,17.05,2000.0,16.6981,16.757,16.6981,16.7374,2000.0
2006-08-25 13:00:00,17.06,17.06,17.06,17.06,1600.0,16.7472,16.7472,16.7472,16.7472,1600.0
2006-08-25 13:05:00,17.05,17.07,17.05,17.07,2200.0,16.7374,16.757,16.7374,16.757,2200.0
2006-08-25 13:10:00,17.06,17.1,17.06,17.1,8200.0,16.7472,16.7865,16.7472,16.7865,8200.0
2006-08-25 13:15:00,17.1,17.11,17.1,17.11,5400.0,16.7865,16.7963,16.7865,16.7963,5400.0
2006-08-25 13:20:00,17.12,17.12,17.09,17.09,2000.0,16.8061,16.8061,16.7767,16.7767,2000.0
2006-08-25 13:25:00,17.08,17.08,17.08,17.08,100.0,16.7669,16.7669,16.7669,16.7669,100.0
2006-08-25 13:30:00,17.09,17.12,17.09,17.12,3700.0,16.7767,16.8061,16.7767,16.8061,3700.0
2006-08-25 13:35:00,17.11,17.12,17.1,17.1,1800.0,16.7963,16.8061,16.7865,16.7865,1800.0
2006-08-25 13:40:00,17.1,17.1,17.08,17.08,1400.0,16.7865,16.7865,16.7669,16.7669,1400.0
2006-08-25 13:45:00,17.08,17.08,17.07,17.07,3100.0,16.7669,16.7669,16.757,16.757,3100.0
2006-08-25 13:50:00,17.07,17.07,17.07,17.07,2000.0,16.757,16.757,16.757,16.757,2000.0
2006-08-25 13:55:00,17.07,17.07,17.05,17.05,700.0,16.757,16.757,16.7374,16.7374,700.0
2006-08-25 14:00:00,17.07,17.09,17.07,17.09,5900.0,16.757,16.7767,16.757,16.7767,5900.0
2006-08-25 14:05:00,17.08,17.08,17.08,17.08,200.0,16.7669,16.7669,16.7669,16.7669,200.0
2006-08-25 14:10:00,17.11,17.11,17.08,17.08,3200.0,16.7963,16.7963,16.7669,16.7669,3200.0
2006-08-25 14:15:00,17.09,17.09,17.06,17.06,2600.0,16.7767,16.7767,16.7472,16.7472,2600.0
2006-08-25 14:20:00,17.05,17.07,17.05,17.07,1300.0,16.7374,16.757,16.7374,16.757,1300.0
2006-08-25 14:25:00,17.07,17.08,17.05,17.06,4100.0,16.757,16.7669,16.7374,16.7472,4100.0
2006-08-25 14:30:00,17.08,17.13,17.08,17.13,4100.0,16.7669,16.8159,16.7669,16.8159,4100.0
2006-08-25 14:35:00,17.12,17.13,17.12,17.12,4800.0,16.8061,16.8159,16.8061,16.8061,4800.0
2006-08-25 14:40:00,17.13,17.13,17.1,17.1,2300.0,16.8159,16.8159,16.7865,16.7865,2300.0
2006-08-25 14:45:00,17.1,17.11,17.08,17.09,4300.0,16.7865,16.7963,16.7669,16.7767,4300.0
2006-08-25 14:50:00,17.1,17.12,17.09,17.12,6200.0,16.7865,16.8061,16.7767,16.8061,6200.0
2006-08-25 14:55:00,17.14,17.16,17.12,17.16,4100.0,16.8258,16.8454,16.8061,16.8454,4100.0
2006-08-25 15:00:00,17.16,17.17,17.15,17.15,4800.0,16.8454,16.8552,16.8356,16.8356,4800.0
2006-08-25 15:05:00,17.15,17.15,17.11,17.12,4300.0,16.8356,16.8356,16.7963,16.8061,4300.0
2006-08-25 15:10:00,17.11,17.14,17.11,17.14,4000.0,16.7963,16.8258,16.7963,16.8258,4000.0
2006-08-25 15:15:00,17.14,17.14,17.12,17.12,2900.0,16.8258,16.8258,16.8061,16.8061,2900.0
2006-08-25 15:20:00,17.12,17.14,17.11,17.11,6100.0,16.8061,16.8258,16.7963,16.7963,6100.0
2006-08-25 15:25:00,17.1,17.13,17.09,17.13,3000.0,16.7865,16.8159,16.7767,16.8159,3000.0
2006-08-25 15:30:00,17.12,17.15,17.12,17.15,2800.0,16.8061,16.8356,16.8061,16.8356,2800.0
2006-08-25 15:35:00,17.14,17.16,17.12,17.12,4700.0,16.8258,16.8454,16.8061,16.8061,4700.0
2006-08-25 15:40:00,17.11,17.11,17.07,17.1,6400.0,16.7963,16.7963,16.757,16.7865,6400.0
2006-08-25 15:45:00,17.09,17.11,17.08,17.1,4100.0,16.7767,16.7963,16.7669,16.7865,4100.0
2006-08-25 15:50:00,17.11,17.16,17.1,17.16,14000.0,16.7963,16.8454,16.7865,16.8454,14000.0
2006-08-25 15:55:00,17.15,17.16,17.15,17.15,16600.0,16.8356,16.8454,16.8356,16.8356,16600.0
2006-08-28 09:30:00,17.16,17.25,17.16,17.2,5400.0,16.8454,16.9337,16.8454,16.8847,5400.0
2006-08-28 09:35:00,17.24,17.25,17.13,17.2,42600.0,16.9239,16.9337,16.8159,16.8847,42600.0
2006-08-28 09:40:00,17.2,17.28,17.18,17.25,13200.0,16.8847,16.9632,16.865,16.9337,13200.0
2006-08-28 09:45:00,17.26,17.34,17.25,17.28,23600.0,16.9436,17.0221,16.9337,16.9632,23600.0
2006-08-28 09:50:00,17.29,17.5,17.29,17.5,69100.0,16.973,17.1792,16.973,17.1792,69100.0
2006-08-28 09:55:00,17.5,17.6,17.46,17.57,16200.0,17.1792,17.2773,17.1399,17.2479,16200.0
2006-08-28 10:00:00,17.56,17.57,17.51,17.54,16600.0,17.2381,17.2479,17.189,17.2184,16600.0
2006-08-28 10:05:00,17.52,17.57,17.52,17.53,6500.0,17.1988,17.2479,17.1988,17.2086,6500.0
2006-08-28 10:10:00,17.53,17.56,17.49,17.5,7000.0,17.2086,17.2381,17.1693,17.1792,7000.0
2006-08-28 10:15:00,17.5,17.5,17.46,17.47,4800.0,17.1792,17.1792,17.1399,17.1497,4800.0
2006-08-28 10:20:00,17.47,17.53,17.46,17.53,6100.0,17.1497,17.2086,17.1399,17.2086,6100.0
2006-08-28 10:25:00,17.53,17.56,17.5,17.56,35200.0,17.2086,17.2381,17.1792,17.2381,35200.0
2006-08-28 10:30:00,17.56,17.59,17.56,17.59,15700.0,17.2381,17.2675,17.2381,17.2675,15700.0
2006-08-28 10:35:00,17.58,17.6,17.56,17.57,5100.0,17.2577,17.2773,17.2381,17.2479,5100.0
2006-08-28 10:40:00,17.57,17.58,17.55,17.58,4300.0,17.2479,17.2577,17.2282,17.2577,4300.0
2006-08-28 10:45:00,17.58,17.59,17.57,17.58,1500.0,17.2577,17.2675,17.2479,17.2577,1500.0
2006-08-28 10:50:00,17.57,17.59,17.55,17.58,5900.0,17.2479,17.2675,17.2282,17.2577,5900.0
2006-08-28 10:55:00,17.56,17.6,17.56,17.6,1500.0,17.2381,17.2773,17.2381,17.2773,1500.0
2006-08-28 11:00:00,17.6,17.61,17.57,17.6,11000.0,17.2773,17.2871,17.2479,17.2773,11000.0
2006-08-28 11:05:00,17.58,17.61,17.58,17.61,7500.0,17.2577,17.2871,17.2577,17.2871,7500.0
2006-08-28 11:10:00,17.61,17.61,17.58,17.59,5500.0,17.2871,17.2871,17.2577,17.2675,5500.0
2006-08-28 11:15:00,17.59,17.61,17.59,17.61,2700.0,17.2675,17.2871,17.2675,17.2871,2700.0
2006-08-28 11:20:00,17.62,17.62,17.59,17.59,3800.0,17.297,17.297,17.2675,17.2675,3800.0
2006-08-28 11:25:00,17.59,17.6,17.58,17.59,1700.0,17.2675,17.2773,17.2577,17.2675,1700.0
2006-08-28 11:30:00,17.59,17.59,17.56,17.56,4400.0,17.2675,17.2675,17.2381,17.2381,4400.0
2006-08-28 11:35:00,17.59,17.59,17.55,17.56,2100.0,17.2675,17.2675,17.2282,17.2381,2100.0
2006-08-28 11:40:00,17.55,17.57,17.55,17.55,3700.0,17.2282,17.2479,17.2282,17.2282,3700.0
2006-08-28 11:45:00,17.56,17.6,17.56,17.56,11500.0,17.2381,17.2773,17.2381,17.2381,11500.0
2006-08-28 11:50:00,17.57,17.6,17.56,17.58,4600.0,17.2479,17.2773,17.2381,17.2577,4600.0
2006-08-28 11:55:00,17.59,17.6,17.58,17.59,4000.0,17.2675,17.2773,17.2577,17.2675,4000.0
2006-08-28 12:00:00,17.59,17.59,17.54,17.56,5600.0,17.2675,17.2675,17.2184,17.2381,5600.0
2006-08-28 12:05:00,17.54,17.56,17.54,17.55,4400.0,17.2184,17.2381,17.2184,17.2282,4400.0
2006-08-28 12:10:00,17.54,17.6,17.54,17.56,11800.0,17.2184,17.2773,17.2184,17.2381,11800.0
2006-08-28 12:15:00,17.57,17.58,17.56,17.58,5000.0,17.2479,17.2577,17.2381,17.2577,5000.0
2006-08-28 12:20:00,17.57,17.6,17.57,17.6,7000.0,17.2479,17.2773,17.2479,17.2773,7000.0
2006-08-28 12:25:00,17.59,17.59,17.56,17.56,3800.0,17.2675,17.2675,17.2381,17.2381,3800.0
2006-08-28 12:30:00,17.57,17.57,17.55,17.57,3000.0,17.2479,17.2479,17.2282,17.2479,3000.0
2006-08-28 12:35:00,17.55,17.57,17.55,17.56,4000.0,17.2282,17.2479,17.2282,17.2381,4000.0
2006-08-28 12:40:00,17.56,17.58,17.55,17.58,14000.0,17.2381,17.2577,17.2282,17.2577,14000.0
2006-08-28 12:45:00,17.58,17.58,17.57,17.57,1700.0,17.2577,17.2577,17.2479,17.2479,1700.0
2006-08-28 12:50:00,17.57,17.58,17.54,17.54,6900.0,17.2479,17.2577,17.2184,17.2184,6900.0
2006-08-28 12:55:00,17.54,17.57,17.53,17.57,6800.0,17.2184,17.2479,17.2086,17.2479,6800.0
2006-08-28 13:00:00,17.56,17.56,17.54,17.54,3900.0,17.2381,17.2381,17.2184,17.2184,3900.0
2006-08-28 13:05:00,17.55,17.56,17.53,17.56,4900.0,17.2282,17.2381,17.2086,17.2381,4900.0
2006-08-28 13:10:00,17.56,17.59,17.56,17.56,9300.0,17.2381,17.2675,17.2381,17.2381,9300.0
2006-08-28 13:15:00,17.56,17.56,17.55,17.56,1400.0,17.2381,17.2381,17.2282,17.2381,1400.0
2006-08-28 13:20:00,17.58,17.58,17.56,17.56,2600.0,17.2577,17.2577,17.2381,17.2381,2600.0
2006-08-28 13:25:00,17.57,17.57,17.55,17.55,2100.0,17.2479,17.2479,17.2282,17.2282,2100.0
2006-08-28 13:30:00,17.56,17.56,17.54,17.54,8200.0,17.2381,17.2381,17.2184,17.2184,8200.0
2006-08-28 13:35:00,17.53,17.53,17.49,17.52,10200.0,17.2086,17.2086,17.1693,17.1988,10200.0
2006-08-28 13:40:00,17.52,17.52,17.49,17.5,13600.0,17.1988,17.1988,17.1693,17.1792,13600.0
2006-08-28 13:45:00,17.51,17.51,17.48,17.5,7800.0,17.189,17.189,17.1595,17.1792,7800.0
2006-08-28 13:50:00,17.5,17.51,17.47,17.51,10100.0,17.1792,17.189,17.1497,17.189,10100.0
2006-08-28 13:55:00,17.51,17.52,17.5,17.52,10100.0,17.189,17.1988,17.1792,17.1988,10100.0
2006-08-28 14:00:00,17.53,17.58,17.52,17.55,8300.0,17.2086,17.2577,17.1988,17.2282,8300.0
2006-08-28 14:05:00,17.56,17.59,17.5,17.5,10400.0,17.2381,17.2675,17.1792,17.1792,10400.0
2006-08-28 14:10:00,17.5,17.57,17.5,17.57,43100.0,17.1792,17.2479,17.1792,17.2479,43100.0
2006-08-28 14:15:00,17.57,17.59,17.5,17.55,13700.0,17.2479,17.2675,17.1792,17.2282,13700.0
2006-08-28 14:20:00,17.57,17.57,17.54,17.55,4600.0,17.2479,17.2479,17.2184,17.2282,4600.0
2006-08-28 14:25:00,17.55,17.57,17.55,17.55,2200.0,17.2282,17.2479,17.2282,17.2282,2200.0
2006-08-28 14:30:00,17.55,17.57,17.55,17.57,2800.0,17.2282,17.2479,17.2282,17.2479,2800.0
2006-08-28 14:35:00,17.55,17.59,17.55,17.58,2800.0,17.2282,17.2675,17.2282,17.2577,2800.0
2006-08-28 14:40:00,17.57,17.59,17.57,17.58,3500.0,17.2479,17.2675,17.2479,17.2577,3500.0
2006-08-28 14:45:00,17.58,17.59,17.55,17.55,8900.0,17.2577,17.2675,17.2282,17.2282,8900.0
2006-08-28 14:50:00,17.56,17.56,17.55,17.55,9100.0,17.2381,17.2381,17.2282,17.2282,9100.0
2006-08-28 14:55:00,17.55,17.59,17.55,17.59,6400.0,17.2282,17.2675,17.2282,17.2675,6400.0
2006-08-28 15:00:00,17.6,17.61,17.56,17.56,6300.0,17.2773,17.2871,17.2381,17.2381,6300.0
2006-08-28 15:05:00,17.56,17.57,17.55,17.57,30500.0,17.2381,17.2479,17.2282,17.2479,30500.0
2006-08-28 15:10:00,17.57,17.57,17.55,17.55,7200.0,17.2479,17.2479,17.2282,17.2282,7200.0
2006-08-28 15:15:00,17.55,17.59,17.55,17.59,4700.0,17.2282,17.2675,17.2282,17.2675,4700.0
2006-08-28 15:20:00,17.6,17.61,17.58,17.59,6600.0,17.2773,17.2871,17.2577,17.2675,6600.0
2006-08-28 15:25:00,17.59,17.69,17.59,17.69,13800.0,17.2675,17.3657,17.2675,17.3657,13800.0
2006-08-28 15:30:00,17.68,17.71,17.65,17.68,9300.0,17.3559,17.3853,17.3264,17.3559,9300.0
2006-08-28 15:35:00,17.67,17.67,17.58,17.58,7500.0,17.346,17.346,17.2577,17.2577,7500.0
2006-08-28 15:40:00,17.58,17.59,17.57,17.59,14600.0,17.2577,17.2675,17.2479,17.2675,14600.0
2006-08-28 15:45:00,17.6,17.6,17.55,17.55,17100.0,17.2773,17.2773,17.2282,17.2282,17100.0
2006-08-28 15:50:00,17.56,17.57,17.55,17.55,18600.0,17.2381,17.2479,17.2282,17.2282,18600.0
2006-08-28 15:55:00,17.56,17.58,17.55,17.57,20600.0,17.2381,17.2577,17.2282,17.2479,20600.0
2006-08-29 09:30:00,17.61,17.63,17.56,17.58,9700.0,17.2871,17.3068,17.2381,17.2577,9700.0
2006-08-29 09:35:00,17.58,17.58,17.48,17.5,5100.0,17.2577,17.2577,17.1595,17.1792,5100.0
2006-08-29 09:40:00,17.51,17.53,17.5,17.5,5300.0,17.189,17.2086,17.1792,17.1792,5300.0
2006-08-29 09:45:00,17.52,17.57,17.49,17.55,23700.0,17.1988,17.2479,17.1693,17.2282,23700.0
2006-08-29 09:50:00,17.52,17.59,17.5,17.58,6100.0,17.1988,17.2675,17.1792,17.2577,6100.0
2006-08-29 09:55:00,17.56,17.61,17.55,17.55,5800.0,17.2381,17.2871,17.2282,17.2282,5800.0
2006-08-29 10:00:00,17.57,17.57,17.49,17.55,15000.0,17.2479,17.2479,17.1693,17.2282,15000.0
2006-08-29 10:05:00,17.54,17.54,17.47,17.49,4800.0,17.2184,17.2184,17.1497,17.1693,4800.0
2006-08-29 10:10:00,17.49,17.49,17.41,17.43,3700.0,17.1693,17.1693,17.0908,17.1104,3700.0
2006-08-29 10:15:00,17.4,17.4,17.39,17.39,5300.0,17.081,17.081,17.0712,17.0712,5300.0
2006-08-29 10:20:00,17.39,17.39,17.32,17.32,10200.0,17.0712,17.0712,17.0025,17.0025,10200.0
2006-08-29 10:25:00,17.33,17.45,17.33,17.42,10300.0,17.0123,17.1301,17.0123,17.1006,10300.0
2006-08-29 10:30:00,17.45,17.46,17.41,17.42,5900.0,17.1301,17.1399,17.0908,17.1006,5900.0
2006-08-29 10:35:00,17.42,17.42,17.39,17.39,3200.0,17.1006,17.1006,17.0712,17.0712,3200.0
2006-08-29 10:40:00,17.38,17.44,17.38,17.44,4000.0,17.0614,17.1203,17.0614,17.1203,4000.0
2006-08-29 10:45:00,17.42,17.45,17.41,17.43,9200.0,17.1006,17.1301,17.0908,17.1104,9200.0
2006-08-29 10:50:00,17.43,17.43,17.39,17.39,6800.0,17.1104,17.1104,17.0712,17.0712,6800.0
2006-08-29 10:55:00,17.39,17.4,17.37,17.39,13900.0,17.0712,17.081,17.0515,17.0712,13900.0
2006-08-29 11:00:00,17.4,17.4,17.37,17.37,15300.0,17.081,17.081,17.0515,17.0515,15300.0
2006-08-29 11:05:00,17.38,17.39,17.35,17.35,5900.0,17.0614,17.0712,17.0319,17.0319,5900.0
2006-08-29 11:10:00,17.35,17.37,17.35,17.35,10700.0,17.0319,17.0515,17.0319,17.0319,10700.0
2006-08-29 11:15:00,17.36,17.39,17.36,17.37,6300.0,17.0417,17.0712,17.0417,17.0515,6300.0
2006-08-29 11:20:00,17.36,17.36,17.3,17.3,8700.0,17.0417,17.0417,16.9828,16.9828,8700.0
2006-08-29 11:25:00,17.3,17.36,17.28,17.28,20700.0,16.9828,17.0417,16.9632,16.9632,20700.0
2006-08-29 11:30:00,17.29,17.29,17.25,17.25,5600.0,16.973,16.973,16.9337,16.9337,5600.0
2006-08-29 11:35:00,17.28,17.28,17.25,17.26,3900.0,16.9632,16.9632,16.9337,16.9436,3900.0
2006-08-29 11:40:00,17.27,17.27,17.2,17.23,9000.0,16.9534,16.9534,16.8847,16.9141,9000.0
2006-08-29 11:45:00,17.23,17.24,17.2,17.21,4700.0,16.9141,16.9239,16.8847,16.8945,4700.0
2006-08-29 11:50:00,17.23,17.26,17.21,17.25,3400.0,16.9141,16.9436,16.8945,16.9337,3400.0
2006-08-29 11:55:00,17.24,17.25,17.24,17.24,1800.0,16.9239,16.9337,16.9239,16.9239,1800.0
2006-08-29 12:00:00,17.24,17.28,17.24,17.26,5900.0,16.9239,16.9632,16.9239,16.9436,5900.0
2006-08-29 12:05:00,17.25,17.28,17.25,17.28,2000.0,16.9337,16.9632,16.9337,16.9632,2000.0
2006-08-29 12:10:00,17.27,17.27,17.26,17.26,3300.0,16.9534,16.9534,16.9436,16.9436,3300.0
2006-08-29 12:15:00,17.26,17.28,17.26,17.28,11700.0,16.9436,16.9632,16.9436,16.9632,11700.0
2006-08-29 12:20:00,17.27,17.27,17.25,17.25,5100.0,16.9534,16.9534,16.9337,16.9337,5100.0
2006-08-29 12:25:00,17.25,17.26,17.24,17.26,4000.0,16.9337,16.9436,16.9239,16.9436,4000.0
2006-08-29 12:30:00,17.26,17.28,17.26,17.26,4300.0,16.9436,16.9632,16.9436,16.9436,4300.0
2006-08-29 12:35:00,17.27,17.27,17.26,17.26,1800.0,16.9534,16.9534,16.9436,16.9436,1800.0
2006-08-29 12:40:00,17.26,17.27,17.26,17.26,1100.0,16.9436,16.9534,16.9436,16.9436,1100.0
2006-08-29 12:45:00,17.26,17.26,17.24,17.25,4800.0,16.9436,16.9436,16.9239,16.9337,4800.0
2006-08-29 12:50:00,17.26,17.26,17.2,17.22,7300.0,16.9436,16.9436,16.8847,16.9043,7300.0
2006-08-29 12:55:00,17.21,17.22,17.21,17.22,2000.0,16.8945,16.9043,16.8945,16.9043,2000.0
2006-08-29 13:00:00,17.22,17.23,17.21,17.22,2400.0,16.9043,16.9141,16.8945,16.9043,2400.0
2006-08-29 13:05:00,17.22,17.22,17.21,17.21,1600.0,16.9043,16.9043,16.8945,16.8945,1600.0
2006-08-29 13:10:00,17.22,17.28,17.2,17.28,65800.0,16.9043,16.9632,16.8847,16.9632,65800.0
2006-08-29 13:15:00,17.26,17.27,17.23,17.25,3000.0,16.9436,16.9534,16.9141,16.9337,3000.0
2006-08-29 13:20:00,17.25,17.25,17.24,17.24,900.0,16.9337,16.9337,16.9239,16.9239,900.0
2006-08-29 13:25:00,17.26,17.33,17.26,17.33,4200.0,16.9436,17.0123,16.9436,17.0123,4200.0
2006-08-29 13:30:00,17.34,17.34,17.33,17.34,2500.0,17.0221,17.0221,17.0123,17.0221,2500.0
2006-08-29 13:35:00,17.32,17.33,17.3,17.3,2200.0,17.0025,17.0123,16.9828,16.9828,2200.0
2006-08-29 13:40:00,17.31,17.32,17.31,17.31,2400.0,16.9926,17.0025,16.9926,16.9926,2400.0
2006-08-29 13:45:00,17.31,17.33,17.31,17.31,1400.0,16.9926,17.0123,16.9926,16.9926,1400.0
2006-08-29 13:50:00,17.32,17.32,17.31,17.32,800.0,17.0025,17.0025,16.9926,17.0025,800.0
2006-08-29 13:55:00,17.32,17.32,17.27,17.3,2900.0,17.0025,17.0025,16.9534,16.9828,2900.0
2006-08-29 14:00:00,17.3,17.31,17.25,17.27,9100.0,16.9828,16.9926,16.9337,16.9534,9100.0
2006-08-29 14:05:00,17.3,17.36,17.27,17.36,10100.0,16.9828,17.0417,16.9534,17.0417,10100.0
2006-08-29 14:10:00,17.36,17.41,17.34,17.41,5400.0,17.0417,17.0908,17.0221,17.0908,5400.0
2006-08-29 14:15:00,17.42,17.48,17.42,17.44,7300.0,17.1006,17.1595,17.1006,17.1203,7300.0
2006-08-29 14:20:00,17.44,17.44,17.37,17.37,5100.0,17.1203,17.1203,17.0515,17.0515,5100.0
2006-08-29 14:25:00,17.37,17.37,17.33,17.36,6700.0,17.0515,17.0515,17.0123,17.0417,6700.0
2006-08-29 14:30:00,17.36,17.43,17.36,17.43,6900.0,17.0417,17.1104,17.0417,17.1104,6900.0
2006-08-29 14:35:00,17.43,17.5,17.42,17.5,5200.0,17.1104,17.1792,17.1006,17.1792,5200.0
2006-08-29 14:40:00,17.49,17.5,17.47,17.47,9000.0,17.1693,17.1792,17.1497,17.1497,9000.0
2006-08-29 14:45:00,17.47,17.48,17.4,17.48,9100.0,17.1497,17.1595,17.081,17.1595,9100.0
2006-08-29 14:50:00,17.5,17.5,17.48,17.5,6500.0,17.1792,17.1792,17.1595,17.1792,6500.0
2006-08-29 14:55:00,17.48,17.49,17.47,17.48,4300.0,17.1595,17.1693,17.1497,17.1595,4300.0
2006-08-29 15:00:00,17.5,17.5,17.47,17.49,8000.0,17.1792,17.1792,17.1497,17.1693,8000.0
2006-08-29 15:05:00,17.48,17.48,17.44,17.46,3100.0,17.1595,17.1595,17.1203,17.1399,3100.0
2006-08-29 15:10:00,17.46,17.46,17.44,17.45,4800.0,17.1399,17.1399,17.1203,17.1301,4800.0
2006-08-29 15:15:00,17.43,17.48,17.41,17.48,3300.0,17.1104,17.1595,17.0908,17.1595,3300.0
2006-08-29 15:20:00,17.49,17.55,17.49,17.54,11100.0,17.1693,17.2282,17.1693,17.2184,11100.0
2006-08-29 15:25:00,17.54,17.55,17.53,17.54,3700.0,17.2184,17.2282,17.2086,17.2184,3700.0
2006-08-29 15:30:00,17.55,17.59,17.55,17.58,6900.0,17.2282,17.2675,17.2282,17.2577,6900.0
2006-08-29 15:35:00,17.59,17.62,17.59,17.62,13100.0,17.2675,17.297,17.2675,17.297,13100.0
2006-08-29 15:40:00,17.63,17.66,17.61,17.63,12700.0,17.3068,17.3362,17.2871,17.3068,12700.0
2006-08-29 15:45:00,17.64,17.64,17.61,17.62,15800.0,17.3166,17.3166,17.2871,17.297,15800.0
2006-08-29 15:50:00,17.63,17.63,17.61,17.62,13100.0,17.3068,17.3068,17.2871,17.297,13100.0
2006-08-29 15:55:00,17.63,17.66,17.62,17.65,12600.0,17.3068,17.3362,17.297,17.3264,12600.0
2006-08-30 09:30:00,17.69,17.75,17.6,17.75,8500.0,17.3657,17.4246,17.2773,17.4246,8500.0
2006-08-30 09:35:00,17.65,17.73,17.61,17.67,6800.0,17.3264,17.4049,17.2871,17.346,6800.0
2006-08-30 09:40:00,17.68,17.69,17.6,17.62,5500.0,17.3559,17.3657,17.2773,17.297,5500.0
2006-08-30 09:45:00,17.61,17.66,17.58,17.58,11100.0,17.2871,17.3362,17.2577,17.2577,11100.0
2006-08-30 09:50:00,17.58,17.58,17.49,17.49,7700.0,17.2577,17.2577,17.1693,17.1693,7700.0
2006-08-30 09:55:00,17.49,17.49,17.44,17.46,3900.0,17.1693,17.1693,17.1203,17.1399,3900.0
2006-08-30 10:00:00,17.45,17.59,17.45,17.58,5800.0,17.1301,17.2675,17.1301,17.2577,5800.0
2006-08-30 10:05:00,17.61,17.63,17.58,17.63,4500.0,17.2871,17.3068,17.2577,17.3068,4500.0
2006-08-30 10:10:00,17.63,17.68,17.61,17.63,4700.0,17.3068,17.3559,17.2871,17.3068,4700.0
2006-08-30 10:15:00,17.67,17.75,17.63,17.73,8400.0,17.346,17.4246,17.3068,17.4049,8400.0
2006-08-30 10:20:00,17.7,17.78,17.7,17.78,10100.0,17.3755,17.454,17.3755,17.454,10100.0
2006-08-30 10:25:00,17.78,17.78,17.75,17.75,2700.0,17.454,17.454,17.4246,17.4246,2700.0
2006-08-30 10:30:00,17.75,17.78,17.72,17.77,5500.0,17.4246,17.454,17.3951,17.4442,5500.0
2006-08-30 10:35:00,17.77,17.9,17.77,17.89,44500.0,17.4442,17.5718,17.4442,17.562,44500.0
2006-08-30 10:40:00,17.9,17.94,17.89,17.91,15900.0,17.5718,17.6111,17.562,17.5816,15900.0
2006-08-30 10:45:00,17.91,17.93,17.9,17.91,3900.0,17.5816,17.6013,17.5718,17.5816,3900.0
2006-08-30 10:50:00,17.91,17.91,17.81,17.82,5200.0,17.5816,17.5816,17.4835,17.4933,5200.0
2006-08-30 10:55:00,17.82,17.85,17.79,17.85,6200.0,17.4933,17.5227,17.4638,17.5227,6200.0
2006-08-30 11:00:00,17.83,17.87,17.82,17.86,3300.0,17.5031,17.5424,17.4933,17.5326,3300.0
2006-08-30 11:05:00,17.85,17.86,17.83,17.84,13500.0,17.5227,17.5326,17.5031,17.5129,13500.0
2006-08-30 11:10:00,17.83,17.85,17.82,17.82,3400.0,17.5031,17.5227,17.4933,17.4933,3400.0
2006-08-30 11:15:00,17.85,17.89,17.83,17.86,15200.0,17.5227,17.562,17.5031,17.5326,15200.0
2006-08-30 11:20:00,17.86,17.87,17.8,17.8,4400.0,17.5326,17.5424,17.4737,17.4737,4400.0
2006-08-30 11:25:00,17.81,17.86,17.8,17.82,3900.0,17.4835,17.5326,17.4737,17.4933,3900.0
2006-08-30 11:30:00,17.82,17.83,17.8,17.82,6300.0,17.4933,17.5031,17.4737,17.4933,6300.0
2006-08-30 11:35:00,17.82,17.83,17.76,17.76,12700.0,17.4933,17.5031,17.4344,17.4344,12700.0
2006-08-30 11:40:00,17.75,17.78,17.74,17.75,6400.0,17.4246,17.454,17.4148,17.4246,6400.0
2006-08-30 11:45:00,17.74,17.76,17.74,17.75,5700.0,17.4148,17.4344,17.4148,17.4246,5700.0
2006-08-30 11:50:00,17.75,17.76,17.71,17.71,5300.0,17.4246,17.4344,17.3853,17.3853,5300.0
2006-08-30 11:55:00,17.73,17.76,17.72,17.76,3900.0,17.4049,17.4344,17.3951,17.4344,3900.0
2006-08-30 12:00:00,17.77,17.78,17.75,17.78,14400.0,17.4442,17.454,17.4246,17.454,14400.0
2006-08-30 12:05:00,17.78,17.78,17.77,17.78,8400.0,17.454,17.454,17.4442,17.454,8400.0
2006-08-30 12:10:00,17.78,17.78,17.78,17.78,2300.0,17.454,17.454,17.454,17.454,2300.0
2006-08-30 12:15:00,17.78,17.79,17.76,17.76,24000.0,17.454,17.4638,17.4344,17.4344,24000.0
2006-08-30 12:20:00,17.77,17.77,17.72,17.75,33800.0,17.4442,17.4442,17.3951,17.4246,33800.0
2006-08-30 12:25:00,17.73,17.75,17.68,17.68,8800.0,17.4049,17.4246,17.3559,17.3559,8800.0
2006-08-30 12:30:00,17.69,17.73,17.69,17.71,5700.0,17.3657,17.4049,17.3657,17.3853,5700.0
2006-08-30 12:35:00,17.71,17.71,17.68,17.69,4800.0,17.3853,17.3853,17.3559,17.3657,4800.0
2006-08-30 12:40:00,17.7,17.7,17.69,17.7,5800.0,17.3755,17.3755,17.3657,17.3755,5800.0
2006-08-30 12:45:00,17.71,17.74,17.71,17.74,3700.0,17.3853,17.4148,17.3853,17.4148,3700.0
2006-08-30 12:50:00,17.74,17.8,17.74,17.79,6100.0,17.4148,17.4737,17.4148,17.4638,6100.0
2006-08-30 12:55:00,17.79,17.82,17.79,17.8,12400.0,17.4638,17.4933,17.4638,17.4737,12400.0
2006-08-30 13:00:00,17.8,17.8,17.72,17.72,16000.0,17.4737,17.4737,17.3951,17.3951,16000.0
2006-08-30 13:05:00,17.71,17.75,17.71,17.75,700.0,17.3853,17.4246,17.3853,17.4246,700.0
2006-08-30 13:10:00,17.75,17.75,17.72,17.72,8000.0,17.4246,17.4246,17.3951,17.3951,8000.0
2006-08-30 13:15:00,17.72,17.75,17.72,17.75,3900.0,17.3951,17.4246,17.3951,17.4246,3900.0
2006-08-30 13:20:00,17.74,17.75,17.73,17.75,4100.0,17.4148,17.4246,17.4049,17.4246,4100.0
2006-08-30 13:25:00,17.74,17.75,17.72,17.73,17100.0,17.4148,17.4246,17.3951,17.4049,17100.0
2006-08-30 13:30:00,17.73,17.76,17.72,17.76,5300.0,17.4049,17.4344,17.3951,17.4344,5300.0
2006-08-30 13:35:00,17.76,17.8,17.76,17.79,7400.0,17.4344,17.4737,17.4344,17.4638,7400.0
2006-08-30 13:40:00,17.82,17.82,17.78,17.8,8200.0,17.4933,17.4933,17.454,17.4737,8200.0
2006-08-30 13:45:00,17.79,17.8,17.78,17.78,5900.0,17.4638,17.4737,17.454,17.454,5900.0
2006-08-30 13:50:00,17.78,17.8,17.77,17.77,4800.0,17.454,17.4737,17.4442,17.4442,4800.0
2006-08-30 13:55:00,17.76,17.8,17.76,17.8,4800.0,17.4344,17.4737,17.4344,17.4737,4800.0
2006-08-30 14:00:00,17.79,17.8,17.76,17.8,3300.0,17.4638,17.4737,17.4344,17.4737,3300.0
2006-08-30 14:05:00,17.79,17.79,17.77,17.79,3500.0,17.4638,17.4638,17.4442,17.4638,3500.0
2006-08-30 14:10:00,17.78,17.8,17.78,17.79,18700.0,17.454,17.4737,17.454,17.4638,18700.0
2006-08-30 14:15:00,17.8,17.8,17.78,17.78,3700.0,17.4737,17.4737,17.454,17.454,3700.0
2006-08-30 14:20:00,17.8,17.8,17.78,17.78,300.0,17.4737,17.4737,17.454,17.454,300.0
2006-08-30 14:25:00,17.8,17.8,17.78,17.78,1900.0,17.4737,17.4737,17.454,17.454,1900.0
2006-08-30 14:30:00,17.8,17.8,17.78,17.78,6800.0,17.4737,17.4737,17.454,17.454,6800.0
2006-08-30 14:35:00,17.79,17.79,17.7,17.7,20600.0,17.4638,17.4638,17.3755,17.3755,20600.0
2006-08-30 14:40:00,17.73,17.75,17.73,17.75,2900.0,17.4049,17.4246,17.4049,17.4246,2900.0
2006-08-30 14:45:00,17.76,17.8,17.76,17.8,5700.0,17.4344,17.4737,17.4344,17.4737,5700.0
2006-08-30 14:50:00,17.82,17.89,17.82,17.88,15500.0,17.4933,17.562,17.4933,17.5522,15500.0
2006-08-30 14:55:00,17.88,17.9,17.88,17.88,5500.0,17.5522,17.5718,17.5522,17.5522,5500.0
2006-08-30 15:00:00,17.9,17.91,17.89,17.9,8000.0,17.5718,17.5816,17.562,17.5718,8000.0
2006-08-30 15:05:00,17.9,17.94,17.9,17.9,15800.0,17.5718,17.6111,17.5718,17.5718,15800.0
2006-08-30 15:10:00,17.91,17.92,17.9,17.91,8900.0,17.5816,17.5915,17.5718,17.5816,8900.0
2006-08-30 15:15:00,17.9,17.91,17.89,17.89,18700.0,17.5718,17.5816,17.562,17.562,18700.0
2006-08-30 15:20:00,17.89,17.9,17.89,17.89,13200.0,17.562,17.5718,17.562,17.562,13200.0
2006-08-30 15:25:00,17.89,17.94,17.88,17.94,7700.0,17.562,17.6111,17.5522,17.6111,7700.0
2006-08-30 15:30:00,17.94,17.94,17.93,17.93,14700.0,17.6111,17.6111,17.6013,17.6013,14700.0
2006-08-30 15:35:00,17.93,17.96,17.93,17.94,25400.0,17.6013,17.6307,17.6013,17.6111,25400.0
2006-08-30 15:40:00,17.95,18.01,17.94,17.98,40700.0,17.6209,17.6798,17.6111,17.6504,40700.0
2006-08-30 15:45:00,17.98,18.01,17.97,17.98,14400.0,17.6504,17.6798,17.6405,17.6504,14400.0
2006-08-30 15:50:00,17.97,17.99,17.96,17.96,13800.0,17.6405,17.6602,17.6307,17.6307,13800.0
2006-08-30 15:55:00,17.96,17.99,17.94,17.99,37300.0,17.6307,17.6602,17.6111,17.6602,37300.0
2006-08-31 09:30:00,17.96,17.96,17.89,17.95,9000.0,17.6307,17.6307,17.562,17.6209,9000.0
2006-08-31 09:35:00,17.95,17.95,17.81,17.85,7100.0,17.6209,17.6209,17.4835,17.5227,7100.0
2006-08-31 09:40:00,17.87,17.88,17.83,17.87,36100.0,17.5424,17.5522,17.5031,17.5424,36100.0
2006-08-31 09:45:00,17.86,17.87,17.83,17.86,8000.0,17.5326,17.5424,17.5031,17.5326,8000.0
2006-08-31 09:50:00,17.86,17.87,17.77,17.77,19500.0,17.5326,17.5424,17.4442,17.4442,19500.0
2006-08-31 09:55:00,17.77,17.77,17.66,17.76,16900.0,17.4442,17.4442,17.3362,17.4344,16900.0
2006-08-31 10:00:00,17.77,17.79,17.69,17.78,10200.0,17.4442,17.4638,17.3657,17.454,10200.0
2006-08-31 10:05:00,17.78,17.8,17.7,17.76,13600.0,17.454,17.4737,17.3755,17.4344,13600.0
2006-08-31 10:10:00,17.76,17.76,17.72,17.76,9000.0,17.4344,17.4344,17.3951,17.4344,9000.0
2006-08-31 10:15:00,17.76,17.78,17.72,17.76,8400.0,17.4344,17.454,17.3951,17.4344,8400.0
2006-08-31 10:20:00,17.77,17.77,17.71,17.72,1800.0,17.4442,17.4442,17.3853,17.3951,1800.0
2006-08-31 10:25:00,17.72,17.72,17.66,17.72,4200.0,17.3951,17.3951,17.3362,17.3951,4200.0
2006-08-31 10:30:00,17.72,17.72,17.65,17.66,8000.0,17.3951,17.3951,17.3264,17.3362,8000.0
2006-08-31 10:35:00,17.67,17.67,17.65,17.67,2500.0,17.346,17.346,17.3264,17.346,2500.0
2006-08-31 10:40:00,17.68,17.7,17.68,17.69,2000.0,17.3559,17.3755,17.3559,17.3657,2000.0
2006-08-31 10:45:00,17.69,17.71,17.68,17.71,2300.0,17.3657,17.3853,17.3559,17.3853,2300.0
2006-08-31 10:50:00,17.7,17.75,17.7,17.71,6600.0,17.3755,17.4246,17.3755,17.3853,6600.0
2006-08-31 10:55:00,17.73,17.75,17.69,17.69,3400.0,17.4049,17.4246,17.3657,17.3657,3400.0
2006-08-31 11:00:00,17.71,17.77,17.69,17.77,8100.0,17.3853,17.4442,17.3657,17.4442,8100.0
2006-08-31 11:05:00,17.76,17.76,17.74,17.76,2900.0,17.4344,17.4344,17.4148,17.4344,2900.0
2006-08-31 11:10:00,17.76,17.76,17.74,17.74,3100.0,17.4344,17.4344,17.4148,17.4148,3100.0
2006-08-31 11:15:00,17.75,17.75,17.68,17.75,11500.0,17.4246,17.4246,17.3559,17.4246,11500.0
2006-08-31 11:20:00,17.72,17.74,17.71,17.72,1100.0,17.3951,17.4148,17.3853,17.3951,1100.0
2006-08-31 11:25:00,17.73,17.74,17.71,17.73,1700.0,17.4049,17.4148,17.3853,17.4049,1700.0
2006-08-31 11:30:00,17.72,17.73,17.71,17.72,4000.0,17.3951,17.4049,17.3853,17.3951,4000.0
2006-08-31 11:35:00,17.71,17.72,17.7,17.71,2300.0,17.3853,17.3951,17.3755,17.3853,2300.0
2006-08-31 11:40:00,17.7,17.71,17.7,17.71,1200.0,17.3755,17.3853,17.3755,17.3853,1200.0
2006-08-31 11:45:00,17.71,17.71,17.7,17.7,1800.0,17.3853,17.3853,17.3755,17.3755,1800.0
2006-08-31 11:50:00,17.71,17.72,17.7,17.71,2700.0,17.3853,17.3951,17.3755,17.3853,2700.0
2006-08-31 11:55:00,17.71,17.71,17.69,17.69,1500.0,17.3853,17.3853,17.3657,17.3657,1500.0
2006-08-31 12:00:00,17.7,17.7,17.69,17.7,4800.0,17.3755,17.3755,17.3657,17.3755,4800.0
2006-08-31 12:05:00,17.71,17.73,17.69,17.71,3900.0,17.3853,17.4049,17.3657,17.3853,3900.0
2006-08-31 12:10:00,17.71,17.72,17.7,17.72,2400.0,17.3853,17.3951,17.3755,17.3951,2400.0
2006-08-31 12:15:00,17.7,17.71,17.69,17.69,1700.0,17.3755,17.3853,17.3657,17.3657,1700.0
2006-08-31 12:20:00,17.7,17.73,17.69,17.73,3300.0,17.3755,17.4049,17.3657,17.4049,3300.0
2006-08-31 12:25:00,17.73,17.73,17.71,17.73,2000.0,17.4049,17.4049,17.3853,17.4049,2000.0
2006-08-31 12:30:00,17.73,17.74,17.72,17.72,3400.0,17.4049,17.4148,17.3951,17.3951,3400.0
2006-08-31 12:35:00,17.73,17.79,17.73,17.79,9100.0,17.4049,17.4638,17.4049,17.4638,9100.0
2006-08-31 12:40:00,17.79,17.79,17.78,17.78,2400.0,17.4638,17.4638,17.454,17.454,2400.0
2006-08-31 12:45:00,17.78,17.8,17.78,17.8,7900.0,17.454,17.4737,17.454,17.4737,7900.0
2006-08-31 12:50:00,17.8,17.8,17.79,17.8,3900.0,17.4737,17.4737,17.4638,17.4737,3900.0
2006-08-31 12:55:00,17.8,17.8,17.79,17.79,11200.0,17.4737,17.4737,17.4638,17.4638,11200.0
2006-08-31 13:00:00,17.78,17.79,17.77,17.77,2900.0,17.454,17.4638,17.4442,17.4442,2900.0
2006-08-31 13:05:00,17.76,17.76,17.74,17.75,3000.0,17.4344,17.4344,17.4148,17.4246,3000.0
2006-08-31 13:10:00,17.75,17.77,17.74,17.77,7400.0,17.4246,17.4442,17.4148,17.4442,7400.0
2006-08-31 13:15:00,17.77,17.8,17.77,17.8,4300.0,17.4442,17.4737,17.4442,17.4737,4300.0
2006-08-31 13:20:00,17.8,17.84,17.8,17.81,10600.0,17.4737,17.5129,17.4737,17.4835,10600.0
2006-08-31 13:25:00,17.81,17.84,17.8,17.84,1800.0,17.4835,17.5129,17.4737,17.5129,1800.0
2006-08-31 13:30:00,17.84,17.85,17.84,17.85,7900.0,17.5129,17.5227,17.5129,17.5227,7900.0
2006-08-31 13:35:00,17.85,17.86,17.84,17.86,2400.0,17.5227,17.5326,17.5129,17.5326,2400.0
2006-08-31 13:40:00,17.85,17.87,17.85,17.85,4400.0,17.5227,17.5424,17.5227,17.5227,4400.0
2006-08-31 13:45:00,17.84,17.84,17.81,17.81,3300.0,17.5129,17.5129,17.4835,17.4835,3300.0
2006-08-31 13:50:00,17.82,17.83,17.8,17.8,5000.0,17.4933,17.5031,17.4737,17.4737,5000.0
2006-08-31 13:55:00,17.8,17.83,17.8,17.81,2300.0,17.4737,17.5031,17.4737,17.4835,2300.0
2006-08-31 14:00:00,17.83,17.83,17.8,17.83,2100.0,17.5031,17.5031,17.4737,17.5031,2100.0
2006-08-31 14:05:00,17.83,17.85,17.83,17.85,3200.0,17.5031,17.5227,17.5031,17.5227,3200.0
2006-08-31 14:10:00,17.84,17.85,17.83,17.84,3900.0,17.5129,17.5227,17.5031,17.5129,3900.0
2006-08-31 14:15:00,17.85,17.85,17.84,17.84,3200.0,17.5227,17.5227,17.5129,17.5129,3200.0
2006-08-31 14:20:00,17.85,17.85,17.83,17.83,8000.0,17.5227,17.5227,17.5031,17.5031,8000.0
2006-08-31 14:25:00,17.84,17.84,17.82,17.83,4200.0,17.5129,17.5129,17.4933,17.5031,4200.0
2006-08-31 14:30:00,17.83,17.83,17.82,17.82,4100.0,17.5031,17.5031,17.4933,17.4933,4100.0
2006-08-31 14:35:00,17.81,17.82,17.8,17.81,3500.0,17.4835,17.4933,17.4737,17.4835,3500.0
2006-08-31 14:40:00,17.8,17.83,17.8,17.82,7300.0,17.4737,17.5031,17.4737,17.4933,7300.0
2006-08-31 14:45:00,17.83,17.85,17.82,17.84,8500.0,17.5031,17.5227,17.4933,17.5129,8500.0
2006-08-31 14:50:00,17.84,17.84,17.83,17.83,29200.0,17.5129,17.5129,17.5031,17.5031,29200.0
2006-08-31 14:55:00,17.83,17.84,17.82,17.82,10800.0,17.5031,17.5129,17.4933,17.4933,10800.0
2006-08-31 15:00:00,17.83,17.83,17.82,17.83,5100.0,17.5031,17.5031,17.4933,17.5031,5100.0
2006-08-31 15:05:00,17.81,17.85,17.8,17.83,20700.0,17.4835,17.5227,17.4737,17.5031,20700.0
2006-08-31 15:10:00,17.83,17.83,17.82,17.82,7800.0,17.5031,17.5031,17.4933,17.4933,7800.0
2006-08-31 15:15:00,17.82,17.83,17.81,17.83,10100.0,17.4933,17.5031,17.4835,17.5031,10100.0
2006-08-31 15:20:00,17.83,17.85,17.82,17.85,6900.0,17.5031,17.5227,17.4933,17.5227,6900.0
2006-08-31 15:25:00,17.84,17.85,17.82,17.83,19700.0,17.5129,17.5227,17.4933,17.5031,19700.0
2006-08-31 15:30:00,17.83,17.83,17.81,17.82,18100.0,17.5031,17.5031,17.4835,17.4933,18100.0
2006-08-31 15:35:00,17.82,17.82,17.8,17.81,15400.0,17.4933,17.4933,17.4737,17.4835,15400.0
2006-08-31 15:40:00,17.81,17.84,17.81,17.83,9300.0,17.4835,17.5129,17.4835,17.5031,9300.0
2006-08-31 15:45:00,17.82,17.83,17.72,17.75,15400.0,17.4933,17.5031,17.3951,17.4246,15400.0
2006-08-31 15:50:00,17.74,17.75,17.72,17.75,19400.0,17.4148,17.4246,17.3951,17.4246,19400.0
2006-08-31 15:55:00,17.74,17.78,17.71,17.71,51700.0,17.4148,17.454,17.3853,17.3853,51700.0
2006-09-01 09:30:00,17.79,17.83,17.76,17.78,3400.0,17.4638,17.5031,17.4344,17.454,3400.0
2006-09-01 09:35:00,17.78,17.81,17.68,17.68,7500.0,17.454,17.4835,17.3559,17.3559,7500.0
2006-09-01 09:40:00,17.72,17.72,17.62,17.64,4200.0,17.3951,17.3951,17.297,17.3166,4200.0
2006-09-01 09:45:00,17.62,17.71,17.61,17.68,3100.0,17.297,17.3853,17.2871,17.3559,3100.0
2006-09-01 09:50:00,17.68,17.68,17.65,17.68,2600.0,17.3559,17.3559,17.3264,17.3559,2600.0
2006-09-01 09:55:00,17.68,17.68,17.64,17.66,3500.0,17.3559,17.3559,17.3166,17.3362,3500.0
2006-09-01 10:00:00,17.65,17.65,17.52,17.52,21700.0,17.3264,17.3264,17.1988,17.1988,21700.0
2006-09-01 10:05:00,17.56,17.56,17.55,17.55,5000.0,17.2381,17.2381,17.2282,17.2282,5000.0
2006-09-01 10:10:00,17.55,17.57,17.4,17.42,27800.0,17.2282,17.2479,17.081,17.1006,27800.0
2006-09-01 10:15:00,17.43,17.47,17.42,17.46,4100.0,17.1104,17.1497,17.1006,17.1399,4100.0
2006-09-01 10:20:00,17.47,17.47,17.46,17.46,2800.0,17.1497,17.1497,17.1399,17.1399,2800.0
2006-09-01 10:25:00,17.47,17.48,17.45,17.47,3200.0,17.1497,17.1595,17.1301,17.1497,3200.0
2006-09-01 10:30:00,17.49,17.55,17.49,17.55,5700.0,17.1693,17.2282,17.1693,17.2282,5700.0
2006-09-01 10:35:00,17.54,17.55,17.53,17.54,3800.0,17.2184,17.2282,17.2086,17.2184,3800.0
2006-09-01 10:40:00,17.56,17.58,17.56,17.56,2600.0,17.2381,17.2577,17.2381,17.2381,2600.0
2006-09-01 10:45:00,17.57,17.6,17.55,17.59,3400.0,17.2479,17.2773,17.2282,17.2675,3400.0
2006-09-01 10:50:00,17.6,17.66,17.6,17.64,6100.0,17.2773,17.3362,17.2773,17.3166,6100.0
2006-09-01 10:55:00,17.63,17.65,17.62,17.65,2600.0,17.3068,17.3264,17.297,17.3264,2600.0
2006-09-01 11:00:00,17.64,17.67,17.64,17.66,1600.0,17.3166,17.346,17.3166,17.3362,1600.0
2006-09-01 11:05:00,17.66,17.67,17.66,17.66,1300.0,17.3362,17.346,17.3362,17.3362,1300.0
2006-09-01 11:10:00,17.67,17.71,17.67,17.71,9600.0,17.346,17.3853,17.346,17.3853,9600.0
2006-09-01 11:15:00,17.71,17.72,17.7,17.7,11000.0,17.3853,17.3951,17.3755,17.3755,11000.0
2006-09-01 11:20:00,17.71,17.73,17.7,17.73,4500.0,17.3853,17.4049,17.3755,17.4049,4500.0
2006-09-01 11:25:00,17.74,17.75,17.74,17.75,2300.0,17.4148,17.4246,17.4148,17.4246,2300.0
2006-09-01 11:30:00,17.76,17.79,17.76,17.79,3400.0,17.4344,17.4638,17.4344,17.4638,3400.0
2006-09-01 11:35:00,17.79,17.79,17.77,17.79,1000.0,17.4638,17.4638,17.4442,17.4638,1000.0
2006-09-01 11:40:00,17.78,17.79,17.78,17.79,1400.0,17.454,17.4638,17.454,17.4638,1400.0
2006-09-01 11:45:00,17.79,17.82,17.79,17.81,6700.0,17.4638,17.4933,17.4638,17.4835,6700.0
2006-09-01 11:50:00,17.81,17.83,17.81,17.83,5600.0,17.4835,17.5031,17.4835,17.5031,5600.0
2006-09-01 11:55:00,17.82,17.84,17.82,17.84,4400.0,17.4933,17.5129,17.4933,17.5129,4400.0
2006-09-01 12:00:00,17.83,17.84,17.81,17.82,3000.0,17.5031,17.5129,17.4835,17.4933,3000.0
2006-09-01 12:05:00,17.82,17.82,17.8,17.8,3700.0,17.4933,17.4933,17.4737,17.4737,3700.0
2006-09-01 12:10:00,17.81,17.82,17.8,17.81,11500.0,17.4835,17.4933,17.4737,17.4835,11500.0
2006-09-01 12:15:00,17.81,17.81,17.79,17.79,7300.0,17.4835,17.4835,17.4638,17.4638,7300.0
2006-09-01 12:20:00,17.79,17.81,17.79,17.81,16000.0,17.4638,17.4835,17.4638,17.4835,16000.0
2006-09-01 12:25:00,17.82,17.82,17.78,17.8,9400.0,17.4933,17.4933,17.454,17.4737,9400.0
2006-09-01 12:30:00,17.8,17.8,17.77,17.8,9100.0,17.4737,17.4737,17.4442,17.4737,9100.0
2006-09-01 12:35:00,17.77,17.81,17.77,17.8,4100.0,17.4442,17.4835,17.4442,17.4737,4100.0
2006-09-01 12:40:00,17.81,17.82,17.81,17.82,2200.0,17.4835,17.4933,17.4835,17.4933,2200.0
2006-09-01 12:45:00,17.82,17.82,17.77,17.77,14600.0,17.4933,17.4933,17.4442,17.4442,14600.0
2006-09-01 12:50:00,17.79,17.79,17.78,17.78,1200.0,17.4638,17.4638,17.454,17.454,1200.0
2006-09-01 12:55:00,17.79,17.82,17.79,17.82,13500.0,17.4638,17.4933,17.4638,17.4933,13500.0
2006-09-01 13:00:00,17.81,17.81,17.77,17.77,10900.0,17.4835,17.4835,17.4442,17.4442,10900.0
2006-09-01 13:05:00,17.78,17.79,17.77,17.79,3600.0,17.454,17.4638,17.4442,17.4638,3600.0
2006-09-01 13:10:00,17.79,17.82,17.79,17.8,3500.0,17.4638,17.4933,17.4638,17.4737,3500.0
2006-09-01 13:15:00,17.79,17.8,17.78,17.78,1400.0,17.4638,17.4737,17.454,17.454,1400.0
2006-09-01 13:20:00,17.79,17.8,17.77,17.78,4500.0,17.4638,17.4737,17.4442,17.454,4500.0
2006-09-01 13:25:00,17.78,17.79,17.77,17.79,3600.0,17.454,17.4638,17.4442,17.4638,3600.0
2006-09-01 13:30:00,17.78,17.81,17.77,17.81,2600.0,17.454,17.4835,17.4442,17.4835,2600.0
2006-09-01 13:35:00,17.81,17.83,17.81,17.82,3200.0,17.4835,17.5031,17.4835,17.4933,3200.0
2006-09-01 13:40:00,17.82,17.86,17.82,17.84,9700.0,17.4933,17.5326,17.4933,17.5129,9700.0
2006-09-01 13:45:00,17.84,17.85,17.84,17.85,1200.0,17.5129,17.5227,17.5129,17.5227,1200.0
2006-09-01 13:50:00,17.85,17.86,17.84,17.86,2000.0,17.5227,17.5326,17.5129,17.5326,2000.0
2006-09-01 13:55:00,17.85,17.89,17.85,17.89,1100.0,17.5227,17.562,17.5227,17.562,1100.0
2006-09-01 14:00:00,17.88,17.88,17.85,17.85,4900.0,17.5522,17.5522,17.5227,17.5227,4900.0
2006-09-01 14:05:00,17.84,17.86,17.84,17.86,700.0,17.5129,17.5326,17.5129,17.5326,700.0
2006-09-01 14:10:00,17.85,17.86,17.79,17.82,8100.0,17.5227,17.5326,17.4638,17.4933,8100.0
2006-09-01 14:15:00,17.8,17.82,17.8,17.82,600.0,17.4737,17.4933,17.4737,17.4933,600.0
2006-09-01 14:20:00,17.82,17.83,17.79,17.81,7700.0,17.4933,17.5031,17.4638,17.4835,7700.0
2006-09-01 14:25:00,17.82,17.88,17.82,17.84,13800.0,17.4933,17.5522,17.4933,17.5129,13800.0
2006-09-01 14:30:00,17.84,17.84,17.83,17.83,900.0,17.5129,17.5129,17.5031,17.5031,900.0
2006-09-01 14:35:00,17.82,17.82,17.78,17.78,1600.0,17.4933,17.4933,17.454,17.454,1600.0
2006-09-01 14:40:00,17.79,17.8,17.74,17.77,4400.0,17.4638,17.4737,17.4148,17.4442,4400.0
2006-09-01 14:45:00,17.78,17.82,17.78,17.82,2600.0,17.454,17.4933,17.454,17.4933,2600.0
2006-09-01 14:50:00,17.82,17.83,17.81,17.82,1700.0,17.4933,17.5031,17.4835,17.4933,1700.0
2006-09-01 14:55:00,17.83,17.85,17.82,17.85,2000.0,17.5031,17.5227,17.4933,17.5227,2000.0
2006-09-01 15:00:00,17.85,17.85,17.83,17.84,2000.0,17.5227,17.5227,17.5031,17.5129,2000.0
2006-09-01 15:05:00,17.84,17.86,17.84,17.86,2000.0,17.5129,17.5326,17.5129,17.5326,2000.0
2006-09-01 15:10:00,17.86,17.88,17.85,17.88,2800.0,17.5326,17.5522,17.5227,17.5522,2800.0
2006-09-01 15:15:00,17.89,17.89,17.88,17.89,4500.0,17.562,17.562,17.5522,17.562,4500.0
2006-09-01 15:20:00,17.89,17.89,17.83,17.84,8000.0,17.562,17.562,17.5031,17.5129,8000.0
2006-09-01 15:25:00,17.83,17.86,17.82,17.86,2600.0,17.5031,17.5326,17.4933,17.5326,2600.0
2006-09-01 15:30:00,17.86,17.86,17.83,17.86,4600.0,17.5326,17.5326,17.5031,17.5326,4600.0
2006-09-01 15:35:00,17.86,17.86,17.84,17.85,15200.0,17.5326,17.5326,17.5129,17.5227,15200.0
2006-09-01 15:40:00,17.85,17.86,17.85,17.85,5200.0,17.5227,17.5326,17.5227,17.5227,5200.0
2006-09-01 15:45:00,17.86,17.87,17.85,17.85,9800.0,17.5326,17.5424,17.5227,17.5227,9800.0
2006-09-01 15:50:00,17.85,17.86,17.83,17.86,13400.0,17.5227,17.5326,17.5031,17.5326,13400.0
2006-09-01 15:55:00,17.86,17.86,17.83,17.86,16100.0,17.5326,17.5326,17.5031,17.5326,16100.0
2006-09-05 09:30:00,17.86,17.86,17.75,17.75,5900.0,17.5326,17.5326,17.4246,17.4246,5900.0
2006-09-05 09:35:00,17.75,17.75,17.62,17.63,9400.0,17.4246,17.4246,17.297,17.3068,9400.0
2006-09-05 09:40:00,17.65,17.65,17.58,17.64,12000.0,17.3264,17.3264,17.2577,17.3166,12000.0
2006-09-05 09:45:00,17.66,17.67,17.57,17.6,14000.0,17.3362,17.346,17.2479,17.2773,14000.0
2006-09-05 09:50:00,17.62,17.63,17.59,17.61,4800.0,17.297,17.3068,17.2675,17.2871,4800.0
2006-09-05 09:55:00,17.58,17.63,17.58,17.6,9500.0,17.2577,17.3068,17.2577,17.2773,9500.0
2006-09-05 10:00:00,17.6,17.66,17.59,17.66,8600.0,17.2773,17.3362,17.2675,17.3362,8600.0
2006-09-05 10:05:00,17.66,17.7,17.65,17.7,2300.0,17.3362,17.3755,17.3264,17.3755,2300.0
2006-09-05 10:10:00,17.71,17.72,17.69,17.71,5500.0,17.3853,17.3951,17.3657,17.3853,5500.0
2006-09-05 10:15:00,17.71,17.76,17.71,17.74,16300.0,17.3853,17.4344,17.3853,17.4148,16300.0
2006-09-05 10:20:00,17.73,17.75,17.7,17.72,5400.0,17.4049,17.4246,17.3755,17.3951,5400.0
2006-09-05 10:25:00,17.71,17.71,17.67,17.68,2100.0,17.3853,17.3853,17.346,17.3559,2100.0
2006-09-05 10:30:00,17.67,17.7,17.65,17.7,3400.0,17.346,17.3755,17.3264,17.3755,3400.0
2006-09-05 10:35:00,17.69,17.69,17.65,17.67,5100.0,17.3657,17.3657,17.3264,17.346,5100.0
2006-09-05 10:40:00,17.63,17.66,17.58,17.59,9700.0,17.3068,17.3362,17.2577,17.2675,9700.0
2006-09-05 10:45:00,17.58,17.59,17.57,17.57,1800.0,17.2577,17.2675,17.2479,17.2479,1800.0
2006-09-05 10:50:00,17.59,17.59,17.55,17.56,4000.0,17.2675,17.2675,17.2282,17.2381,4000.0
2006-09-05 10:55:00,17.55,17.59,17.5,17.55,25800.0,17.2282,17.2675,17.1792,17.2282,25800.0
2006-09-05 11:00:00,17.58,17.6,17.56,17.56,15700.0,17.2577,17.2773,17.2381,17.2381,15700.0
2006-09-05 11:05:00,17.55,17.62,17.5,17.6,23200.0,17.2282,17.297,17.1792,17.2773,23200.0
2006-09-05 11:10:00,17.6,17.62,17.59,17.6,5800.0,17.2773,17.297,17.2675,17.2773,5800.0
2006-09-05 11:15:00,17.6,17.6,17.54,17.55,12100.0,17.2773,17.2773,17.2184,17.2282,12100.0
2006-09-05 11:20:00,17.55,17.6,17.52,17.55,21800.0,17.2282,17.2773,17.1988,17.2282,21800.0
2006-09-05 11:25:00,17.55,17.6,17.55,17.59,15100.0,17.2282,17.2773,17.2282,17.2675,15100.0
2006-09-05 11:30:00,17.59,17.61,17.59,17.6,10300.0,17.2675,17.2871,17.2675,17.2773,10300.0
2006-09-05 11:35:00,17.6,17.6,17.55,17.56,10900.0,17.2773,17.2773,17.2282,17.2381,10900.0
2006-09-05 11:40:00,17.56,17.57,17.55,17.55,2200.0,17.2381,17.2479,17.2282,17.2282,2200.0
2006-09-05 11:45:00,17.56,17.57,17.53,17.55,12800.0,17.2381,17.2479,17.2086,17.2282,12800.0
2006-09-05 11:50:00,17.55,17.62,17.54,17.62,10700.0,17.2282,17.297,17.2184,17.297,10700.0
2006-09-05 11:55:00,17.6,17.62,17.59,17.61,10100.0,17.2773,17.297,17.2675,17.2871,10100.0
2006-09-05 12:00:00,17.62,17.62,17.59,17.59,3000.0,17.297,17.297,17.2675,17.2675,3000.0
2006-09-05 12:05:00,17.59,17.62,17.59,17.62,9800.0,17.2675,17.297,17.2675,17.297,9800.0
2006-09-05 12:10:00,17.62,17.64,17.59,17.6,16900.0,17.297,17.3166,17.2675,17.2773,16900.0
2006-09-05 12:15:00,17.6,17.62,17.59,17.61,3800.0,17.2773,17.297,17.2675,17.2871,3800.0
2006-09-05 12:20:00,17.6,17.62,17.59,17.61,13600.0,17.2773,17.297,17.2675,17.2871,13600.0
2006-09-05 12:25:00,17.6,17.6,17.56,17.6,7800.0,17.2773,17.2773,17.2381,17.2773,7800.0
2006-09-05 12:30:00,17.59,17.61,17.59,17.6,7600.0,17.2675,17.2871,17.2675,17.2773,7600.0
2006-09-05 12:35:00,17.61,17.61,17.59,17.59,4900.0,17.2871,17.2871,17.2675,17.2675,4900.0
2006-09-05 12:40:00,17.61,17.62,17.58,17.6,9500.0,17.2871,17.297,17.2577,17.2773,9500.0
2006-09-05 12:45:00,17.59,17.61,17.59,17.61,5400.0,17.2675,17.2871,17.2675,17.2871,5400.0
2006-09-05 12:50:00,17.61,17.62,17.6,17.6,5400.0,17.2871,17.297,17.2773,17.2773,5400.0
2006-09-05 12:55:00,17.6,17.62,17.57,17.57,1800.0,17.2773,17.297,17.2479,17.2479,1800.0
2006-09-05 13:00:00,17.58,17.59,17.57,17.59,2100.0,17.2577,17.2675,17.2479,17.2675,2100.0
2006-09-05 13:05:00,17.58,17.59,17.56,17.56,4900.0,17.2577,17.2675,17.2381,17.2381,4900.0
2006-09-05 13:10:00,17.56,17.58,17.56,17.57,5000.0,17.2381,17.2577,17.2381,17.2479,5000.0
2006-09-05 13:15:00,17.58,17.6,17.57,17.59,4300.0,17.2577,17.2773,17.2479,17.2675,4300.0
2006-09-05 13:20:00,17.6,17.62,17.59,17.59,3700.0,17.2773,17.297,17.2675,17.2675,3700.0
2006-09-05 13:25:00,17.53,17.58,17.53,17.57,32800.0,17.2086,17.2577,17.2086,17.2479,32800.0
2006-09-05 13:30:00,17.57,17.58,17.57,17.58,6700.0,17.2479,17.2577,17.2479,17.2577,6700.0
2006-09-05 13:35:00,17.57,17.58,17.55,17.58,13800.0,17.2479,17.2577,17.2282,17.2577,13800.0
2006-09-05 13:40:00,17.57,17.58,17.56,17.56,3200.0,17.2479,17.2577,17.2381,17.2381,3200.0
2006-09-05 13:45:00,17.58,17.58,17.51,17.53,10300.0,17.2577,17.2577,17.189,17.2086,10300.0
2006-09-05 13:50:00,17.52,17.53,17.49,17.53,27400.0,17.1988,17.2086,17.1693,17.2086,27400.0
2006-09-05 13:55:00,17.53,17.54,17.5,17.52,5300.0,17.2086,17.2184,17.1792,17.1988,5300.0
2006-09-05 14:00:00,17.53,17.54,17.53,17.53,1800.0,17.2086,17.2184,17.2086,17.2086,1800.0
2006-09-05 14:05:00,17.54,17.54,17.48,17.5,24800.0,17.2184,17.2184,17.1595,17.1792,24800.0
2006-09-05 14:10:00,17.5,17.55,17.49,17.54,13300.0,17.1792,17.2282,17.1693,17.2184,13300.0
2006-09-05 14:15:00,17.54,17.55,17.54,17.55,5700.0,17.2184,17.2282,17.2184,17.2282,5700.0
2006-09-05 14:20:00,17.55,17.55,17.51,17.53,5200.0,17.2282,17.2282,17.189,17.2086,5200.0
2006-09-05 14:25:00,17.54,17.55,17.52,17.55,4700.0,17.2184,17.2282,17.1988,17.2282,4700.0
2006-09-05 14:30:00,17.54,17.57,17.54,17.57,18400.0,17.2184,17.2479,17.2184,17.2479,18400.0
2006-09-05 14:35:00,17.57,17.6,17.57,17.59,105800.0,17.2479,17.2773,17.2479,17.2675,105800.0
2006-09-05 14:40:00,17.59,17.62,17.59,17.62,6000.0,17.2675,17.297,17.2675,17.297,6000.0
2006-09-05 14:45:00,17.6,17.62,17.58,17.6,8400.0,17.2773,17.297,17.2577,17.2773,8400.0
2006-09-05 14:50:00,17.6,17.6,17.55,17.59,10500.0,17.2773,17.2773,17.2282,17.2675,10500.0
2006-09-05 14:55:00,17.58,17.58,17.49,17.51,34600.0,17.2577,17.2577,17.1693,17.189,34600.0
2006-09-05 15:00:00,17.51,17.51,17.45,17.5,28300.0,17.189,17.189,17.1301,17.1792,28300.0
2006-09-05 15:05:00,17.5,17.5,17.48,17.49,10100.0,17.1792,17.1792,17.1595,17.1693,10100.0
2006-09-05 15:10:00,17.5,17.51,17.48,17.51,3000.0,17.1792,17.189,17.1595,17.189,3000.0
2006-09-05 15:15:00,17.51,17.53,17.51,17.52,3900.0,17.189,17.2086,17.189,17.1988,3900.0
2006-09-05 15:20:00,17.52,17.52,17.49,17.51,16600.0,17.1988,17.1988,17.1693,17.189,16600.0
2006-09-05 15:25:00,17.5,17.52,17.49,17.52,26000.0,17.1792,17.1988,17.1693,17.1988,26000.0
2006-09-05 15:30:00,17.52,17.55,17.52,17.55,11200.0,17.1988,17.2282,17.1988,17.2282,11200.0
2006-09-05 15:35:00,17.55,17.57,17.55,17.57,14700.0,17.2282,17.2479,17.2282,17.2479,14700.0
2006-09-05 15:40:00,17.57,17.59,17.57,17.59,9000.0,17.2479,17.2675,17.2479,17.2675,9000.0
2006-09-05 15:45:00,17.59,17.59,17.58,17.58,5600.0,17.2675,17.2675,17.2577,17.2577,5600.0
2006-09-05 15:50:00,17.59,17.6,17.57,17.58,19600.0,17.2675,17.2773,17.2479,17.2577,19600.0
2006-09-05 15:55:00,17.58,17.61,17.56,17.56,20700.0,17.2577,17.2871,17.2381,17.2381,20700.0
2006-09-06 09:30:00,17.45,17.49,17.3,17.4,26600.0,17.1301,17.1693,16.9828,17.081,26600.0
2006-09-06 09:35:00,17.42,17.42,17.37,17.41,2900.0,17.1006,17.1006,17.0515,17.0908,2900.0
2006-09-06 09:40:00,17.42,17.5,17.34,17.38,17700.0,17.1006,17.1792,17.0221,17.0614,17700.0
2006-09-06 09:45:00,17.35,17.35,17.22,17.25,10400.0,17.0319,17.0319,16.9043,16.9337,10400.0
2006-09-06 09:50:00,17.28,17.32,17.22,17.25,7500.0,16.9632,17.0025,16.9043,16.9337,7500.0
2006-09-06 09:55:00,17.25,17.3,17.22,17.28,6300.0,16.9337,16.9828,16.9043,16.9632,6300.0
2006-09-06 10:00:00,17.32,17.36,17.27,17.3,9100.0,17.0025,17.0417,16.9534,16.9828,9100.0
2006-09-06 10:05:00,17.31,17.37,17.27,17.34,8200.0,16.9926,17.0515,16.9534,17.0221,8200.0
2006-09-06 10:10:00,17.37,17.41,17.36,17.36,8500.0,17.0515,17.0908,17.0417,17.0417,8500.0
2006-09-06 10:15:00,17.34,17.36,17.32,17.36,10300.0,17.0221,17.0417,17.0025,17.0417,10300.0
2006-09-06 10:20:00,17.36,17.4,17.33,17.4,5500.0,17.0417,17.081,17.0123,17.081,5500.0
2006-09-06 10:25:00,17.38,17.4,17.38,17.4,4600.0,17.0614,17.081,17.0614,17.081,4600.0
2006-09-06 10:30:00,17.37,17.38,17.31,17.34,9800.0,17.0515,17.0614,16.9926,17.0221,9800.0
2006-09-06 10:35:00,17.34,17.34,17.29,17.33,4300.0,17.0221,17.0221,16.973,17.0123,4300.0
2006-09-06 10:40:00,17.33,17.33,17.33,17.33,1700.0,17.0123,17.0123,17.0123,17.0123,1700.0
2006-09-06 10:45:00,17.33,17.33,17.3,17.31,4800.0,17.0123,17.0123,16.9828,16.9926,4800.0
2006-09-06 10:50:00,17.31,17.33,17.3,17.33,6100.0,16.9926,17.0123,16.9828,17.0123,6100.0
2006-09-06 10:55:00,17.33,17.33,17.32,17.32,2100.0,17.0123,17.0123,17.0025,17.0025,2100.0
2006-09-06 11:00:00,17.31,17.33,17.31,17.32,4400.0,16.9926,17.0123,16.9926,17.0025,4400.0
2006-09-06 11:05:00,17.33,17.37,17.33,17.35,3200.0,17.0123,17.0515,17.0123,17.0319,3200.0
2006-09-06 11:10:00,17.35,17.4,17.35,17.38,6600.0,17.0319,17.081,17.0319,17.0614,6600.0
2006-09-06 11:15:00,17.37,17.38,17.36,17.36,3000.0,17.0515,17.0614,17.0417,17.0417,3000.0
2006-09-06 11:20:00,17.37,17.38,17.3,17.3,11600.0,17.0515,17.0614,16.9828,16.9828,11600.0
2006-09-06 11:25:00,17.32,17.36,17.32,17.35,2600.0,17.0025,17.0417,17.0025,17.0319,2600.0
2006-09-06 11:30:00,17.32,17.34,17.29,17.29,5900.0,17.0025,17.0221,16.973,16.973,5900.0
2006-09-06 11:35:00,17.29,17.3,17.25,17.28,3900.0,16.973,16.9828,16.9337,16.9632,3900.0
2006-09-06 11:40:00,17.29,17.29,17.27,17.28,1300.0,16.973,16.973,16.9534,16.9632,1300.0
2006-09-06 11:45:00,17.25,17.26,17.22,17.22,3200.0,16.9337,16.9436,16.9043,16.9043,3200.0
2006-09-06 11:50:00,17.24,17.24,17.21,17.21,4100.0,16.9239,16.9239,16.8945,16.8945,4100.0
2006-09-06 11:55:00,17.21,17.26,17.21,17.24,4300.0,16.8945,16.9436,16.8945,16.9239,4300.0
2006-09-06 12:00:00,17.24,17.25,17.23,17.23,7100.0,16.9239,16.9337,16.9141,16.9141,7100.0
2006-09-06 12:05:00,17.23,17.26,17.23,17.26,2700.0,16.9141,16.9436,16.9141,16.9436,2700.0
2006-09-06 12:10:00,17.26,17.28,17.25,17.27,3500.0,16.9436,16.9632,16.9337,16.9534,3500.0
2006-09-06 12:15:00,17.27,17.27,17.23,17.24,7200.0,16.9534,16.9534,16.9141,16.9239,7200.0
2006-09-06 12:20:00,17.24,17.25,17.23,17.24,4300.0,16.9239,16.9337,16.9141,16.9239,4300.0
2006-09-06 12:25:00,17.24,17.24,17.23,17.24,2600.0,16.9239,16.9239,16.9141,16.9239,2600.0
2006-09-06 12:30:00,17.23,17.23,17.21,17.22,1600.0,16.9141,16.9141,16.8945,16.9043,1600.0
2006-09-06 12:35:00,17.23,17.28,17.22,17.27,5200.0,16.9141,16.9632,16.9043,16.9534,5200.0
2006-09-06 12:40:00,17.26,17.27,17.26,17.26,1400.0,16.9436,16.9534,16.9436,16.9436,1400.0
2006-09-06 12:45:00,17.27,17.27,17.24,17.26,10700.0,16.9534,16.9534,16.9239,16.9436,10700.0
2006-09-06 12:50:00,17.28,17.32,17.27,17.3,5500.0,16.9632,17.0025,16.9534,16.9828,5500.0
2006-09-06 12:55:00,17.31,17.33,17.3,17.31,2400.0,16.9926,17.0123,16.9828,16.9926,2400.0
2006-09-06 13:00:00,17.3,17.3,17.23,17.23,5300.0,16.9828,16.9828,16.9141,16.9141,5300.0
2006-09-06 13:05:00,17.23,17.24,17.19,17.19,6600.0,16.9141,16.9239,16.8748,16.8748,6600.0
2006-09-06 13:10:00,17.2,17.21,17.19,17.21,2300.0,16.8847,16.8945,16.8748,16.8945,2300.0
2006-09-06 13:15:00,17.21,17.21,17.2,17.21,1700.0,16.8945,16.8945,16.8847,16.8945,1700.0
2006-09-06 13:20:00,17.2,17.21,17.2,17.21,400.0,16.8847,16.8945,16.8847,16.8945,400.0
2006-09-06 13:25:00,17.21,17.22,17.21,17.22,800.0,16.8945,16.9043,16.8945,16.9043,800.0
2006-09-06 13:30:00,17.22,17.25,17.22,17.23,2100.0,16.9043,16.9337,16.9043,16.9141,2100.0
2006-09-06 13:35:00,17.25,17.25,17.24,17.25,2400.0,16.9337,16.9337,16.9239,16.9337,2400.0
2006-09-06 13:40:00,17.25,17.25,17.23,17.24,3500.0,16.9337,16.9337,16.9141,16.9239,3500.0
2006-09-06 13:45:00,17.25,17.25,17.24,17.24,1400.0,16.9337,16.9337,16.9239,16.9239,1400.0
2006-09-06 13:50:00,17.23,17.25,17.2,17.2,4700.0,16.9141,16.9337,16.8847,16.8847,4700.0
2006-09-06 13:55:00,17.21,17.23,17.18,17.23,8900.0,16.8945,16.9141,16.865,16.9141,8900.0
2006-09-06 14:00:00,17.23,17.23,17.18,17.21,8700.0,16.9141,16.9141,16.865,16.8945,8700.0
2006-09-06 14:05:00,17.21,17.21,17.17,17.18,5600.0,16.8945,16.8945,16.8552,16.865,5600.0
2006-09-06 14:10:00,17.19,17.2,17.12,17.14,12100.0,16.8748,16.8847,16.8061,16.8258,12100.0
2006-09-06 14:15:00,17.12,17.16,17.12,17.16,10900.0,16.8061,16.8454,16.8061,16.8454,10900.0
2006-09-06 14:20:00,17.15,17.21,17.15,17.18,14700.0,16.8356,16.8945,16.8356,16.865,14700.0
2006-09-06 14:25:00,17.18,17.22,17.18,17.2,4200.0,16.865,16.9043,16.865,16.8847,4200.0
2006-09-06 14:30:00,17.19,17.21,17.17,17.17,13200.0,16.8748,16.8945,16.8552,16.8552,13200.0
2006-09-06 14:35:00,17.18,17.19,17.14,17.14,3600.0,16.865,16.8748,16.8258,16.8258,3600.0
2006-09-06 14:40:00,17.14,17.15,17.11,17.11,20700.0,16.8258,16.8356,16.7963,16.7963,20700.0
2006-09-06 14:45:00,17.11,17.13,17.09,17.09,9100.0,16.7963,16.8159,16.7767,16.7767,9100.0
2006-09-06 14:50:00,17.09,17.11,17.06,17.06,6000.0,16.7767,16.7963,16.7472,16.7472,6000.0
2006-09-06 14:55:00,17.07,17.07,16.98,17.01,10800.0,16.757,16.757,16.6687,16.6981,10800.0
2006-09-06 15:00:00,17.01,17.01,16.98,16.98,10400.0,16.6981,16.6981,16.6687,16.6687,10400.0
2006-09-06 15:05:00,16.99,17.04,16.99,17.04,15700.0,16.6785,16.7276,16.6785,16.7276,15700.0
2006-09-06 15:10:00,17.04,17.1,17.04,17.08,8300.0,16.7276,16.7865,16.7276,16.7669,8300.0
2006-09-06 15:15:00,17.08,17.12,17.05,17.07,18400.0,16.7669,16.8061,16.7374,16.757,18400.0
2006-09-06 15:20:00,17.06,17.1,17.06,17.1,6600.0,16.7472,16.7865,16.7472,16.7865,6600.0
2006-09-06 15:25:00,17.09,17.1,17.0,17.01,14700.0,16.7767,16.7865,16.6883,16.6981,14700.0
2006-09-06 15:30:00,17.02,17.06,17.01,17.05,15200.0,16.708,16.7472,16.6981,16.7374,15200.0
2006-09-06 15:35:00,17.05,17.07,17.02,17.04,10700.0,16.7374,16.757,16.708,16.7276,10700.0
2006-09-06 15:40:00,17.05,17.11,17.04,17.11,9900.0,16.7374,16.7963,16.7276,16.7963,9900.0
2006-09-06 15:45:00,17.1,17.18,17.1,17.16,21700.0,16.7865,16.865,16.7865,16.8454,21700.0
2006-09-06 15:50:00,17.16,17.16,17.13,17.13,26100.0,16.8454,16.8454,16.8159,16.8159,26100.0
2006-09-06 15:55:00,17.13,17.14,17.08,17.09,20600.0,16.8159,16.8258,16.7669,16.7767,20600.0
2006-09-07 09:30:00,17.05,17.05,16.98,16.99,7700.0,16.7374,16.7374,16.6687,16.6785,7700.0
2006-09-07 09:35:00,16.98,16.98,16.87,16.89,13900.0,16.6687,16.6687,16.5607,16.5803,13900.0
2006-09-07 09:40:00,16.88,16.95,16.88,16.89,7000.0,16.5705,16.6392,16.5705,16.5803,7000.0
2006-09-07 09:45:00,16.89,16.97,16.86,16.9,9000.0,16.5803,16.6589,16.5509,16.5902,9000.0
2006-09-07 09:50:00,16.9,16.92,16.87,16.87,6200.0,16.5902,16.6098,16.5607,16.5607,6200.0
2006-09-07 09:55:00,16.91,17.05,16.89,16.93,25300.0,16.6,16.7374,16.5803,16.6196,25300.0
2006-09-07 10:00:00,16.89,16.93,16.86,16.86,6100.0,16.5803,16.6196,16.5509,16.5509,6100.0
2006-09-07 10:05:00,16.86,16.9,16.85,16.88,10100.0,16.5509,16.5902,16.5411,16.5705,10100.0
2006-09-07 10:10:00,16.89,16.91,16.88,16.91,11600.0,16.5803,16.6,16.5705,16.6,11600.0
2006-09-07 10:15:00,16.89,16.9,16.85,16.89,2000.0,16.5803,16.5902,16.5411,16.5803,2000.0
2006-09-07 10:20:00,16.87,16.92,16.87,16.9,5900.0,16.5607,16.6098,16.5607,16.5902,5900.0
2006-09-07 10:25:00,16.92,16.92,16.88,16.88,6700.0,16.6098,16.6098,16.5705,16.5705,6700.0
2006-09-07 10:30:00,16.9,16.92,16.88,16.91,7900.0,16.5902,16.6098,16.5705,16.6,7900.0
2006-09-07 10:35:00,16.94,17.03,16.9,16.97,10100.0,16.6294,16.7178,16.5902,16.6589,10100.0
2006-09-07 10:40:00,17.0,17.0,16.89,16.94,5900.0,16.6883,16.6883,16.5803,16.6294,5900.0
2006-09-07 10:45:00,16.93,16.93,16.88,16.88,10100.0,16.6196,16.6196,16.5705,16.5705,10100.0
2006-09-07 10:50:00,16.89,16.93,16.87,16.9,8200.0,16.5803,16.6196,16.5607,16.5902,8200.0
2006-09-07 10:55:00,16.93,16.96,16.89,16.96,5800.0,16.6196,16.6491,16.5803,16.6491,5800.0
2006-09-07 11:00:00,16.94,17.03,16.94,17.01,6200.0,16.6294,16.7178,16.6294,16.6981,6200.0
2006-09-07 11:05:00,17.02,17.04,16.98,17.0,15400.0,16.708,16.7276,16.6687,16.6883,15400.0
2006-09-07 11:10:00,16.98,17.01,16.91,16.95,11800.0,16.6687,16.6981,16.6,16.6392,11800.0
2006-09-07 11:15:00,16.97,16.99,16.93,16.93,3700.0,16.6589,16.6785,16.6196,16.6196,3700.0
2006-09-07 11:20:00,16.98,16.98,16.91,16.91,5900.0,16.6687,16.6687,16.6,16.6,5900.0
2006-09-07 11:25:00,16.92,16.96,16.88,16.96,7000.0,16.6098,16.6491,16.5705,16.6491,7000.0
2006-09-07 11:30:00,16.98,17.16,16.96,17.16,8500.0,16.6687,16.8454,16.6491,16.8454,8500.0
2006-09-07 11:35:00,17.16,17.18,17.12,17.16,5900.0,16.8454,16.865,16.8061,16.8454,5900.0
2006-09-07 11:40:00,17.17,17.2,17.17,17.19,5500.0,16.8552,16.8847,16.8552,16.8748,5500.0
2006-09-07 11:45:00,17.19,17.19,17.13,17.17,4100.0,16.8748,16.8748,16.8159,16.8552,4100.0
2006-09-07 11:50:00,17.18,17.18,17.13,17.15,8200.0,16.865,16.865,16.8159,16.8356,8200.0
2006-09-07 11:55:00,17.15,17.21,17.14,17.2,14800.0,16.8356,16.8945,16.8258,16.8847,14800.0
2006-09-07 12:00:00,17.2,17.21,17.18,17.2,4600.0,16.8847,16.8945,16.865,16.8847,4600.0
2006-09-07 12:05:00,17.24,17.25,17.2,17.22,14200.0,16.9239,16.9337,16.8847,16.9043,14200.0
2006-09-07 12:10:00,17.2,17.22,17.18,17.2,1900.0,16.8847,16.9043,16.865,16.8847,1900.0
2006-09-07 12:15:00,17.2,17.2,17.17,17.18,1300.0,16.8847,16.8847,16.8552,16.865,1300.0
2006-09-07 12:20:00,17.17,17.18,17.15,17.17,2700.0,16.8552,16.865,16.8356,16.8552,2700.0
2006-09-07 12:25:00,17.15,17.15,17.09,17.1,7400.0,16.8356,16.8356,16.7767,16.7865,7400.0
2006-09-07 12:30:00,17.1,17.1,17.05,17.06,8500.0,16.7865,16.7865,16.7374,16.7472,8500.0
2006-09-07 12:35:00,17.05,17.07,17.05,17.06,2200.0,16.7374,16.757,16.7374,16.7472,2200.0
2006-09-07 12:40:00,17.05,17.05,17.01,17.04,3200.0,16.7374,16.7374,16.6981,16.7276,3200.0
2006-09-07 12:45:00,17.04,17.04,17.03,17.04,1300.0,16.7276,16.7276,16.7178,16.7276,1300.0
2006-09-07 12:50:00,17.05,17.07,17.04,17.07,1900.0,16.7374,16.757,16.7276,16.757,1900.0
2006-09-07 12:55:00,17.07,17.08,17.06,17.08,3500.0,16.757,16.7669,16.7472,16.7669,3500.0
2006-09-07 13:00:00,17.09,17.1,17.07,17.07,8400.0,16.7767,16.7865,16.757,16.757,8400.0
2006-09-07 13:05:00,17.1,17.14,17.09,17.13,3400.0,16.7865,16.8258,16.7767,16.8159,3400.0
2006-09-07 13:10:00,17.14,17.21,17.13,17.2,17000.0,16.8258,16.8945,16.8159,16.8847,17000.0
2006-09-07 13:15:00,17.19,17.21,17.19,17.2,3900.0,16.8748,16.8945,16.8748,16.8847,3900.0
2006-09-07 13:20:00,17.2,17.23,17.17,17.2,6200.0,16.8847,16.9141,16.8552,16.8847,6200.0
2006-09-07 13:25:00,17.2,17.2,17.17,17.19,1600.0,16.8847,16.8847,16.8552,16.8748,1600.0
2006-09-07 13:30:00,17.17,17.19,17.17,17.17,1200.0,16.8552,16.8748,16.8552,16.8552,1200.0
2006-09-07 13:35:00,17.18,17.23,17.18,17.2,7900.0,16.865,16.9141,16.865,16.8847,7900.0
2006-09-07 13:40:00,17.2,17.23,17.19,17.2,7500.0,16.8847,16.9141,16.8748,16.8847,7500.0
2006-09-07 13:45:00,17.21,17.23,17.17,17.2,12500.0,16.8945,16.9141,16.8552,16.8847,12500.0
2006-09-07 13:50:00,17.21,17.22,17.19,17.22,2500.0,16.8945,16.9043,16.8748,16.9043,2500.0
2006-09-07 13:55:00,17.2,17.21,17.15,17.2,5700.0,16.8847,16.8945,16.8356,16.8847,5700.0
2006-09-07 14:00:00,17.19,17.19,17.13,17.14,6700.0,16.8748,16.8748,16.8159,16.8258,6700.0
2006-09-07 14:05:00,17.13,17.2,17.13,17.2,4300.0,16.8159,16.8847,16.8159,16.8847,4300.0
2006-09-07 14:10:00,17.2,17.3,17.19,17.29,9200.0,16.8847,16.9828,16.8748,16.973,9200.0
2006-09-07 14:15:00,17.31,17.31,17.27,17.28,5200.0,16.9926,16.9926,16.9534,16.9632,5200.0
2006-09-07 14:20:00,17.29,17.32,17.29,17.32,9200.0,16.973,17.0025,16.973,17.0025,9200.0
2006-09-07 14:25:00,17.31,17.31,17.28,17.28,4500.0,16.9926,16.9926,16.9632,16.9632,4500.0
2006-09-07 14:30:00,17.3,17.32,17.29,17.29,4600.0,16.9828,17.0025,16.973,16.973,4600.0
2006-09-07 14:35:00,17.29,17.29,17.27,17.28,3900.0,16.973,16.973,16.9534,16.9632,3900.0
2006-09-07 14:40:00,17.28,17.29,17.22,17.26,6200.0,16.9632,16.973,16.9043,16.9436,6200.0
2006-09-07 14:45:00,17.26,17.27,17.22,17.27,10400.0,16.9436,16.9534,16.9043,16.9534,10400.0
2006-09-07 14:50:00,17.26,17.28,17.24,17.26,5200.0,16.9436,16.9632,16.9239,16.9436,5200.0
2006-09-07 14:55:00,17.27,17.31,17.27,17.29,6300.0,16.9534,16.9926,16.9534,16.973,6300.0
2006-09-07 15:00:00,17.3,17.31,17.24,17.24,9000.0,16.9828,16.9926,16.9239,16.9239,9000.0
2006-09-07 15:05:00,17.24,17.24,17.18,17.19,6400.0,16.9239,16.9239,16.865,16.8748,6400.0
2006-09-07 15:10:00,17.19,17.2,17.17,17.19,4600.0,16.8748,16.8847,16.8552,16.8748,4600.0
2006-09-07 15:15:00,17.2,17.2,17.17,17.19,4100.0,16.8847,16.8847,16.8552,16.8748,4100.0
2006-09-07 15:20:00,17.2,17.2,17.15,17.15,6600.0,16.8847,16.8847,16.8356,16.8356,6600.0
2006-09-07 15:25:00,17.15,17.16,17.13,17.15,9200.0,16.8356,16.8454,16.8159,16.8356,9200.0
2006-09-07 15:30:00,17.16,17.21,17.16,17.17,9000.0,16.8454,16.8945,16.8454,16.8552,9000.0
2006-09-07 15:35:00,17.19,17.19,17.11,17.12,9600.0,16.8748,16.8748,16.7963,16.8061,9600.0
2006-09-07 15:40:00,17.13,17.15,17.12,17.14,6100.0,16.8159,16.8356,16.8061,16.8258,6100.0
2006-09-07 15:45:00,17.13,17.2,17.13,17.2,6100.0,16.8159,16.8847,16.8159,16.8847,6100.0
2006-09-07 15:50:00,17.2,17.2,17.16,17.16,8400.0,16.8847,16.8847,16.8454,16.8454,8400.0
2006-09-07 15:55:00,17.17,17.17,17.09,17.15,11500.0,16.8552,16.8552,16.7767,16.8356,11500.0
2006-09-08 09:30:00,17.16,17.16,17.1,17.1,5600.0,16.8454,16.8454,16.7865,16.7865,5600.0
2006-09-08 09:35:00,17.09,17.16,17.09,17.12,6200.0,16.7767,16.8454,16.7767,16.8061,6200.0
2006-09-08 09:40:00,17.15,17.22,17.15,17.17,8200.0,16.8356,16.9043,16.8356,16.8552,8200.0
2006-09-08 09:45:00,17.19,17.2,17.16,17.17,23800.0,16.8748,16.8847,16.8454,16.8552,23800.0
2006-09-08 09:50:00,17.17,17.23,17.1,17.1,6100.0,16.8552,16.9141,16.7865,16.7865,6100.0
2006-09-08 09:55:00,17.15,17.22,17.1,17.1,50400.0,16.8356,16.9043,16.7865,16.7865,50400.0
2006-09-08 10:00:00,17.14,17.15,17.03,17.09,7100.0,16.8258,16.8356,16.7178,16.7767,7100.0
2006-09-08 10:05:00,17.11,17.11,17.03,17.03,6800.0,16.7963,16.7963,16.7178,16.7178,6800.0
2006-09-08 10:10:00,17.03,17.03,16.94,16.94,4900.0,16.7178,16.7178,16.6294,16.6294,4900.0
2006-09-08 10:15:00,16.93,16.96,16.92,16.92,3900.0,16.6196,16.6491,16.6098,16.6098,3900.0
2006-09-08 10:20:00,16.92,17.03,16.92,16.98,17500.0,16.6098,16.7178,16.6098,16.6687,17500.0
2006-09-08 10:25:00,16.98,17.03,16.96,17.03,3300.0,16.6687,16.7178,16.6491,16.7178,3300.0
2006-09-08 10:30:00,17.01,17.01,16.96,16.96,3100.0,16.6981,16.6981,16.6491,16.6491,3100.0
2006-09-08 10:35:00,16.96,17.02,16.95,16.98,5300.0,16.6491,16.708,16.6392,16.6687,5300.0
2006-09-08 10:40:00,16.95,16.98,16.94,16.96,2500.0,16.6392,16.6687,16.6294,16.6491,2500.0
2006-09-08 10:45:00,16.98,17.01,16.97,17.01,8400.0,16.6687,16.6981,16.6589,16.6981,8400.0
2006-09-08 10:50:00,17.01,17.07,17.01,17.01,8200.0,16.6981,16.757,16.6981,16.6981,8200.0
2006-09-08 10:55:00,17.05,17.11,17.03,17.09,17100.0,16.7374,16.7963,16.7178,16.7767,17100.0
2006-09-08 11:00:00,17.09,17.11,17.04,17.04,120500.0,16.7767,16.7963,16.7276,16.7276,120500.0
2006-09-08 11:05:00,17.04,17.07,16.99,16.99,4600.0,16.7276,16.757,16.6785,16.6785,4600.0
2006-09-08 11:10:00,16.98,17.01,16.96,16.96,8200.0,16.6687,16.6981,16.6491,16.6491,8200.0
2006-09-08 11:15:00,16.96,16.99,16.95,16.95,4100.0,16.6491,16.6785,16.6392,16.6392,4100.0
2006-09-08 11:20:00,16.95,16.95,16.92,16.93,2200.0,16.6392,16.6392,16.6098,16.6196,2200.0
2006-09-08 11:25:00,16.95,16.98,16.93,16.96,3100.0,16.6392,16.6687,16.6196,16.6491,3100.0
2006-09-08 11:30:00,16.96,16.98,16.95,16.96,3000.0,16.6491,16.6687,16.6392,16.6491,3000.0
2006-09-08 11:35:00,16.95,16.98,16.95,16.98,2000.0,16.6392,16.6687,16.6392,16.6687,2000.0
2006-09-08 11:40:00,16.97,17.0,16.97,17.0,2000.0,16.6589,16.6883,16.6589,16.6883,2000.0
2006-09-08 11:45:00,16.98,17.01,16.98,17.01,700.0,16.6687,16.6981,16.6687,16.6981,700.0
2006-09-08 11:50:00,17.01,17.03,17.01,17.02,3300.0,16.6981,16.7178,16.6981,16.708,3300.0
2006-09-08 11:55:00,17.03,17.03,16.97,17.0,2300.0,16.7178,16.7178,16.6589,16.6883,2300.0
2006-09-08 12:00:00,17.0,17.02,17.0,17.01,158300.0,16.6883,16.708,16.6883,16.6981,158300.0
2006-09-08 12:05:00,17.01,17.05,17.01,17.05,7700.0,16.6981,16.7374,16.6981,16.7374,7700.0
2006-09-08 12:10:00,17.05,17.05,17.02,17.04,1700.0,16.7374,16.7374,16.708,16.7276,1700.0
2006-09-08 12:15:00,17.04,17.05,17.02,17.05,2200.0,16.7276,16.7374,16.708,16.7374,2200.0
2006-09-08 12:20:00,17.04,17.06,17.03,17.04,4500.0,16.7276,16.7472,16.7178,16.7276,4500.0
2006-09-08 12:25:00,17.02,17.05,17.02,17.04,900.0,16.708,16.7374,16.708,16.7276,900.0
2006-09-08 12:30:00,17.04,17.07,17.04,17.07,82300.0,16.7276,16.757,16.7276,16.757,82300.0
2006-09-08 12:35:00,17.05,17.1,17.05,17.09,2700.0,16.7374,16.7865,16.7374,16.7767,2700.0
2006-09-08 12:40:00,17.1,17.1,17.08,17.1,4700.0,16.7865,16.7865,16.7669,16.7865,4700.0
2006-09-08 12:45:00,17.1,17.1,17.05,17.07,5500.0,16.7865,16.7865,16.7374,16.757,5500.0
2006-09-08 12:50:00,17.08,17.08,17.05,17.06,1300.0,16.7669,16.7669,16.7374,16.7472,1300.0
2006-09-08 12:55:00,17.07,17.09,17.07,17.08,1000.0,16.757,16.7767,16.757,16.7669,1000.0
2006-09-08 13:00:00,17.07,17.1,17.07,17.08,1400.0,16.757,16.7865,16.757,16.7669,1400.0
2006-09-08 13:05:00,17.07,17.09,17.07,17.08,1300.0,16.757,16.7767,16.757,16.7669,1300.0
2006-09-08 13:10:00,17.09,17.1,17.07,17.1,1400.0,16.7767,16.7865,16.757,16.7865,1400.0
2006-09-08 13:15:00,17.1,17.1,17.06,17.07,6600.0,16.7865,16.7865,16.7472,16.757,6600.0
2006-09-08 13:20:00,17.07,17.1,17.05,17.1,3700.0,16.757,16.7865,16.7374,16.7865,3700.0
2006-09-08 13:25:00,17.09,17.09,17.08,17.08,400.0,16.7767,16.7767,16.7669,16.7669,400.0
2006-09-08 13:30:00,17.08,17.09,17.07,17.07,500.0,16.7669,16.7767,16.757,16.757,500.0
2006-09-08 13:35:00,17.07,17.1,17.07,17.08,4200.0,16.757,16.7865,16.757,16.7669,4200.0
2006-09-08 13:40:00,17.09,17.1,17.07,17.08,2100.0,16.7767,16.7865,16.757,16.7669,2100.0
2006-09-08 13:45:00,17.09,17.09,17.05,17.05,1400.0,16.7767,16.7767,16.7374,16.7374,1400.0
2006-09-08 13:50:00,17.05,17.07,17.04,17.04,1500.0,16.7374,16.757,16.7276,16.7276,1500.0
2006-09-08 13:55:00,17.08,17.12,17.08,17.1,8200.0,16.7669,16.8061,16.7669,16.7865,8200.0
2006-09-08 14:00:00,17.12,17.12,17.06,17.06,5600.0,16.8061,16.8061,16.7472,16.7472,5600.0
2006-09-08 14:05:00,17.07,17.08,17.04,17.06,1900.0,16.757,16.7669,16.7276,16.7472,1900.0
2006-09-08 14:10:00,17.07,17.08,17.06,17.06,2100.0,16.757,16.7669,16.7472,16.7472,2100.0
2006-09-08 14:15:00,17.06,17.07,17.05,17.05,1200.0,16.7472,16.757,16.7374,16.7374,1200.0
2006-09-08 14:20:00,17.03,17.04,16.99,16.99,4100.0,16.7178,16.7276,16.6785,16.6785,4100.0
2006-09-08 14:25:00,17.01,17.02,16.99,16.99,1900.0,16.6981,16.708,16.6785,16.6785,1900.0
2006-09-08 14:30:00,17.01,17.01,16.97,17.01,2200.0,16.6981,16.6981,16.6589,16.6981,2200.0
2006-09-08 14:35:00,17.0,17.01,17.0,17.01,2100.0,16.6883,16.6981,16.6883,16.6981,2100.0
2006-09-08 14:40:00,17.02,17.03,16.97,16.97,2700.0,16.708,16.7178,16.6589,16.6589,2700.0
2006-09-08 14:45:00,16.98,17.0,16.97,16.97,2800.0,16.6687,16.6883,16.6589,16.6589,2800.0
2006-09-08 14:50:00,16.99,17.0,16.97,17.0,4700.0,16.6785,16.6883,16.6589,16.6883,4700.0
2006-09-08 14:55:00,17.0,17.03,16.99,16.99,2600.0,16.6883,16.7178,16.6785,16.6785,2600.0
2006-09-08 15:00:00,16.99,16.99,16.92,16.92,16200.0,16.6785,16.6785,16.6098,16.6098,16200.0
2006-09-08 15:05:00,16.93,16.94,16.89,16.92,8200.0,16.6196,16.6294,16.5803,16.6098,8200.0
2006-09-08 15:10:00,16.91,16.98,16.9,16.98,5900.0,16.6,16.6687,16.5902,16.6687,5900.0
2006-09-08 15:15:00,16.95,16.97,16.94,16.97,3000.0,16.6392,16.6589,16.6294,16.6589,3000.0
2006-09-08 15:20:00,16.96,16.98,16.96,16.98,2300.0,16.6491,16.6687,16.6491,16.6687,2300.0
2006-09-08 15:25:00,16.97,16.98,16.93,16.93,4200.0,16.6589,16.6687,16.6196,16.6196,4200.0
2006-09-08 15:30:00,16.94,16.95,16.88,16.88,5900.0,16.6294,16.6392,16.5705,16.5705,5900.0
2006-09-08 15:35:00,16.9,16.95,16.89,16.95,9000.0,16.5902,16.6392,16.5803,16.6392,9000.0
2006-09-08 15:40:00,16.95,16.99,16.95,16.99,4700.0,16.6392,16.6785,16.6392,16.6785,4700.0
2006-09-08 15:45:00,16.99,16.99,16.96,16.96,5500.0,16.6785,16.6785,16.6491,16.6491,5500.0
2006-09-08 15:50:00,16.96,16.97,16.93,16.93,11600.0,16.6491,16.6589,16.6196,16.6196,11600.0
2006-09-08 15:55:00,16.95,16.95,16.9,16.91,35600.0,16.6392,16.6392,16.5902,16.6,35600.0
2006-09-11 09:30:00,16.85,17.03,16.85,16.89,4500.0,16.5411,16.7178,16.5411,16.5803,4500.0
2006-09-11 09:35:00,16.88,16.91,16.8,16.81,7200.0,16.5705,16.6,16.492,16.5018,7200.0
2006-09-11 09:40:00,16.85,16.88,16.8,16.83,3500.0,16.5411,16.5705,16.492,16.5214,3500.0
2006-09-11 09:45:00,16.8,16.81,16.68,16.73,26000.0,16.492,16.5018,16.3742,16.4233,26000.0
2006-09-11 09:50:00,16.68,16.73,16.68,16.73,3400.0,16.3742,16.4233,16.3742,16.4233,3400.0
2006-09-11 09:55:00,16.72,16.72,16.71,16.71,600.0,16.4135,16.4135,16.4036,16.4036,600.0
2006-09-11 10:00:00,16.73,16.74,16.71,16.74,15000.0,16.4233,16.4331,16.4036,16.4331,15000.0
2006-09-11 10:05:00,16.74,16.77,16.73,16.76,4500.0,16.4331,16.4625,16.4233,16.4527,4500.0
2006-09-11 10:10:00,16.72,16.8,16.72,16.77,12800.0,16.4135,16.492,16.4135,16.4625,12800.0
2006-09-11 10:15:00,16.78,16.78,16.75,16.78,10700.0,16.4724,16.4724,16.4429,16.4724,10700.0
2006-09-11 10:20:00,16.78,16.8,16.77,16.78,5500.0,16.4724,16.492,16.4625,16.4724,5500.0
2006-09-11 10:25:00,16.78,16.8,16.77,16.78,13100.0,16.4724,16.492,16.4625,16.4724,13100.0
2006-09-11 10:30:00,16.78,16.78,16.76,16.77,6300.0,16.4724,16.4724,16.4527,16.4625,6300.0
2006-09-11 10:35:00,16.76,16.76,16.73,16.75,4800.0,16.4527,16.4527,16.4233,16.4429,4800.0
2006-09-11 10:40:00,16.77,16.78,16.75,16.75,7100.0,16.4625,16.4724,16.4429,16.4429,7100.0
2006-09-11 10:45:00,16.75,16.76,16.73,16.73,3600.0,16.4429,16.4527,16.4233,16.4233,3600.0
2006-09-11 10:50:00,16.75,16.78,16.75,16.78,3200.0,16.4429,16.4724,16.4429,16.4724,3200.0
2006-09-11 10:55:00,16.78,16.88,16.78,16.82,13900.0,16.4724,16.5705,16.4724,16.5116,13900.0
2006-09-11 11:00:00,16.82,16.82,16.79,16.8,1900.0,16.5116,16.5116,16.4822,16.492,1900.0
2006-09-11 11:05:00,16.8,16.82,16.79,16.79,25200.0,16.492,16.5116,16.4822,16.4822,25200.0
2006-09-11 11:10:00,16.8,16.83,16.77,16.83,5500.0,16.492,16.5214,16.4625,16.5214,5500.0
2006-09-11 11:15:00,16.82,16.85,16.82,16.85,23700.0,16.5116,16.5411,16.5116,16.5411,23700.0
2006-09-11 11:20:00,16.86,16.9,16.86,16.89,5700.0,16.5509,16.5902,16.5509,16.5803,5700.0
2006-09-11 11:25:00,16.9,16.91,16.89,16.9,7300.0,16.5902,16.6,16.5803,16.5902,7300.0
2006-09-11 11:30:00,16.89,16.9,16.85,16.87,4400.0,16.5803,16.5902,16.5411,16.5607,4400.0
2006-09-11 11:35:00,16.89,16.94,16.89,16.94,12800.0,16.5803,16.6294,16.5803,16.6294,12800.0
2006-09-11 11:40:00,16.95,16.97,16.95,16.96,4500.0,16.6392,16.6589,16.6392,16.6491,4500.0
2006-09-11 11:45:00,16.93,16.93,16.86,16.86,3200.0,16.6196,16.6196,16.5509,16.5509,3200.0
2006-09-11 11:50:00,16.87,16.87,16.82,16.82,4500.0,16.5607,16.5607,16.5116,16.5116,4500.0
2006-09-11 11:55:00,16.82,16.85,16.82,16.84,2500.0,16.5116,16.5411,16.5116,16.5313,2500.0
2006-09-11 12:00:00,16.84,16.87,16.84,16.86,2500.0,16.5313,16.5607,16.5313,16.5509,2500.0
2006-09-11 12:05:00,16.86,16.97,16.86,16.97,4600.0,16.5509,16.6589,16.5509,16.6589,4600.0
2006-09-11 12:10:00,16.97,17.0,16.96,17.0,4000.0,16.6589,16.6883,16.6491,16.6883,4000.0
2006-09-11 12:15:00,17.0,17.09,17.0,17.08,7300.0,16.6883,16.7767,16.6883,16.7669,7300.0
2006-09-11 12:20:00,17.09,17.1,17.08,17.09,2600.0,16.7767,16.7865,16.7669,16.7767,2600.0
2006-09-11 12:25:00,17.1,17.1,17.07,17.07,1300.0,16.7865,16.7865,16.757,16.757,1300.0
2006-09-11 12:30:00,17.07,17.1,17.06,17.06,1800.0,16.757,16.7865,16.7472,16.7472,1800.0
2006-09-11 12:35:00,17.05,17.06,17.0,17.0,6000.0,16.7374,16.7472,16.6883,16.6883,6000.0
2006-09-11 12:40:00,17.02,17.02,17.0,17.01,3100.0,16.708,16.708,16.6883,16.6981,3100.0
2006-09-11 12:45:00,17.01,17.01,16.99,17.01,800.0,16.6981,16.6981,16.6785,16.6981,800.0
2006-09-11 12:50:00,17.01,17.01,17.01,17.01,400.0,16.6981,16.6981,16.6981,16.6981,400.0
2006-09-11 12:55:00,17.02,17.03,17.01,17.03,2100.0,16.708,16.7178,16.6981,16.7178,2100.0
2006-09-11 13:00:00,17.04,17.08,17.04,17.08,5700.0,16.7276,16.7669,16.7276,16.7669,5700.0
2006-09-11 13:05:00,17.08,17.1,17.07,17.09,2100.0,16.7669,16.7865,16.757,16.7767,2100.0
2006-09-11 13:10:00,17.1,17.1,17.08,17.1,3700.0,16.7865,16.7865,16.7669,16.7865,3700.0
2006-09-11 13:15:00,17.1,17.12,17.09,17.1,2200.0,16.7865,16.8061,16.7767,16.7865,2200.0
2006-09-11 13:20:00,17.12,17.14,17.12,17.12,5400.0,16.8061,16.8258,16.8061,16.8061,5400.0
2006-09-11 13:25:00,17.13,17.14,17.13,17.13,300.0,16.8159,16.8258,16.8159,16.8159,300.0
2006-09-11 13:30:00,17.13,17.14,17.09,17.1,4100.0,16.8159,16.8258,16.7767,16.7865,4100.0
2006-09-11 13:35:00,17.12,17.13,17.11,17.12,3200.0,16.8061,16.8159,16.7963,16.8061,3200.0
2006-09-11 13:40:00,17.13,17.14,17.11,17.11,1900.0,16.8159,16.8258,16.7963,16.7963,1900.0
2006-09-11 13:45:00,17.12,17.12,17.06,17.06,4700.0,16.8061,16.8061,16.7472,16.7472,4700.0
2006-09-11 13:50:00,17.04,17.05,17.01,17.03,3000.0,16.7276,16.7374,16.6981,16.7178,3000.0
2006-09-11 13:55:00,17.04,17.06,17.02,17.04,3300.0,16.7276,16.7472,16.708,16.7276,3300.0
2006-09-11 14:00:00,17.05,17.08,17.05,17.08,2600.0,16.7374,16.7669,16.7374,16.7669,2600.0
2006-09-11 14:05:00,17.09,17.11,17.09,17.11,1600.0,16.7767,16.7963,16.7767,16.7963,1600.0
2006-09-11 14:10:00,17.11,17.13,17.11,17.13,3200.0,16.7963,16.8159,16.7963,16.8159,3200.0
2006-09-11 14:15:00,17.14,17.14,17.13,17.13,1700.0,16.8258,16.8258,16.8159,16.8159,1700.0
2006-09-11 14:20:00,17.13,17.22,17.13,17.21,24200.0,16.8159,16.9043,16.8159,16.8945,24200.0
2006-09-11 14:25:00,17.21,17.22,17.11,17.11,25500.0,16.8945,16.9043,16.7963,16.7963,25500.0
2006-09-11 14:30:00,17.11,17.13,17.08,17.08,3200.0,16.7963,16.8159,16.7669,16.7669,3200.0
2006-09-11 14:35:00,17.09,17.12,17.08,17.11,3100.0,16.7767,16.8061,16.7669,16.7963,3100.0
2006-09-11 14:40:00,17.11,17.12,17.11,17.12,4400.0,16.7963,16.8061,16.7963,16.8061,4400.0
2006-09-11 14:45:00,17.12,17.13,17.11,17.13,3000.0,16.8061,16.8159,16.7963,16.8159,3000.0
2006-09-11 14:50:00,17.14,17.19,17.14,17.18,4500.0,16.8258,16.8748,16.8258,16.865,4500.0
2006-09-11 14:55:00,17.19,17.21,17.18,17.2,4700.0,16.8748,16.8945,16.865,16.8847,4700.0
2006-09-11 15:00:00,17.2,17.2,17.16,17.16,3900.0,16.8847,16.8847,16.8454,16.8454,3900.0
2006-09-11 15:05:00,17.15,17.15,17.08,17.08,5600.0,16.8356,16.8356,16.7669,16.7669,5600.0
2006-09-11 15:10:00,17.08,17.09,17.04,17.04,6200.0,16.7669,16.7767,16.7276,16.7276,6200.0
2006-09-11 15:15:00,17.03,17.06,17.03,17.06,4500.0,16.7178,16.7472,16.7178,16.7472,4500.0
2006-09-11 15:20:00,17.06,17.07,17.03,17.06,10200.0,16.7472,16.757,16.7178,16.7472,10200.0
2006-09-11 15:25:00,17.07,17.11,17.07,17.11,6500.0,16.757,16.7963,16.757,16.7963,6500.0
2006-09-11 15:30:00,17.11,17.11,17.1,17.11,8500.0,16.7963,16.7963,16.7865,16.7963,8500.0
2006-09-11 15:35:00,17.12,17.12,17.1,17.11,3700.0,16.8061,16.8061,16.7865,16.7963,3700.0
2006-09-11 15:40:00,17.1,17.11,17.08,17.08,8000.0,16.7865,16.7963,16.7669,16.7669,8000.0
2006-09-11 15:45:00,17.08,17.09,17.07,17.09,6300.0,16.7669,16.7767,16.757,16.7767,6300.0
2006-09-11 15:50:00,17.07,17.08,17.04,17.06,7400.0,16.757,16.7669,16.7276,16.7472,7400.0
2006-09-11 15:55:00,17.06,17.09,17.03,17.09,13500.0,16.7472,16.7767,16.7178,16.7767,13500.0
2006-09-12 09:35:00,17.02,17.02,16.97,16.98,4500.0,16.708,16.708,16.6589,16.6687,4500.0
2006-09-12 09:40:00,16.97,17.04,16.97,17.04,3700.0,16.6589,16.7276,16.6589,16.7276,3700.0
2006-09-12 09:45:00,17.07,17.17,17.07,17.17,3800.0,16.757,16.8552,16.757,16.8552,3800.0
2006-09-12 09:50:00,17.16,17.18,17.13,17.15,1800.0,16.8454,16.865,16.8159,16.8356,1800.0
2006-09-12 09:55:00,17.14,17.14,17.08,17.11,1600.0,16.8258,16.8258,16.7669,16.7963,1600.0
2006-09-12 10:00:00,17.09,17.19,17.09,17.19,4500.0,16.7767,16.8748,16.7767,16.8748,4500.0
2006-09-12 10:05:00,17.2,17.26,17.2,17.22,4800.0,16.8847,16.9436,16.8847,16.9043,4800.0
2006-09-12 10:10:00,17.21,17.21,17.15,17.17,5000.0,16.8945,16.8945,16.8356,16.8552,5000.0
2006-09-12 10:15:00,17.17,17.24,17.16,17.22,1900.0,16.8552,16.9239,16.8454,16.9043,1900.0
2006-09-12 10:20:00,17.22,17.22,17.18,17.2,7000.0,16.9043,16.9043,16.865,16.8847,7000.0
2006-09-12 10:25:00,17.2,17.28,17.2,17.28,3800.0,16.8847,16.9632,16.8847,16.9632,3800.0
2006-09-12 10:30:00,17.24,17.28,17.24,17.28,6300.0,16.9239,16.9632,16.9239,16.9632,6300.0
2006-09-12 10:35:00,17.29,17.33,17.25,17.26,8200.0,16.973,17.0123,16.9337,16.9436,8200.0
2006-09-12 10:40:00,17.26,17.28,17.24,17.24,3600.0,16.9436,16.9632,16.9239,16.9239,3600.0
2006-09-12 10:45:00,17.27,17.32,17.24,17.32,4600.0,16.9534,17.0025,16.9239,17.0025,4600.0
2006-09-12 10:50:00,17.29,17.33,17.29,17.33,2000.0,16.973,17.0123,16.973,17.0123,2000.0
2006-09-12 10:55:00,17.33,17.34,17.33,17.33,1600.0,17.0123,17.0221,17.0123,17.0123,1600.0
2006-09-12 11:00:00,17.32,17.39,17.32,17.39,4900.0,17.0025,17.0712,17.0025,17.0712,4900.0
2006-09-12 11:05:00,17.38,17.4,17.36,17.38,3700.0,17.0614,17.081,17.0417,17.0614,3700.0
2006-09-12 11:10:00,17.38,17.38,17.38,17.38,300.0,17.0614,17.0614,17.0614,17.0614,300.0
2006-09-12 11:15:00,17.39,17.39,17.33,17.36,3400.0,17.0712,17.0712,17.0123,17.0417,3400.0
2006-09-12 11:20:00,17.34,17.34,17.29,17.29,2800.0,17.0221,17.0221,16.973,16.973,2800.0
2006-09-12 11:25:00,17.29,17.33,17.29,17.33,1500.0,16.973,17.0123,16.973,17.0123,1500.0
2006-09-12 11:30:00,17.31,17.32,17.28,17.29,2200.0,16.9926,17.0025,16.9632,16.973,2200.0
2006-09-12 11:35:00,17.27,17.28,17.25,17.28,2800.0,16.9534,16.9632,16.9337,16.9632,2800.0
2006-09-12 11:40:00,17.31,17.35,17.31,17.34,11600.0,16.9926,17.0319,16.9926,17.0221,11600.0
2006-09-12 11:45:00,17.34,17.35,17.32,17.32,1500.0,17.0221,17.0319,17.0025,17.0025,1500.0
2006-09-12 11:50:00,17.33,17.35,17.33,17.35,500.0,17.0123,17.0319,17.0123,17.0319,500.0
2006-09-12 11:55:00,17.34,17.35,17.33,17.35,800.0,17.0221,17.0319,17.0123,17.0319,800.0
2006-09-12 12:00:00,17.35,17.35,17.34,17.34,1200.0,17.0319,17.0319,17.0221,17.0221,1200.0
2006-09-12 12:05:00,17.35,17.4,17.35,17.4,7200.0,17.0319,17.081,17.0319,17.081,7200.0
2006-09-12 12:10:00,17.39,17.4,17.39,17.39,4100.0,17.0712,17.081,17.0712,17.0712,4100.0
2006-09-12 12:15:00,17.39,17.39,17.37,17.37,400.0,17.0712,17.0712,17.0515,17.0515,400.0
2006-09-12 12:20:00,17.39,17.39,17.38,17.38,300.0,17.0712,17.0712,17.0614,17.0614,300.0
2006-09-12 12:25:00,17.39,17.39,17.35,17.37,3100.0,17.0712,17.0712,17.0319,17.0515,3100.0
2006-09-12 12:30:00,17.35,17.36,17.33,17.34,2500.0,17.0319,17.0417,17.0123,17.0221,2500.0
2006-09-12 12:35:00,17.32,17.32,17.28,17.3,4000.0,17.0025,17.0025,16.9632,16.9828,4000.0
2006-09-12 12:40:00,17.31,17.31,17.31,17.31,1900.0,16.9926,16.9926,16.9926,16.9926,1900.0
2006-09-12 12:45:00,17.31,17.33,17.31,17.33,8200.0,16.9926,17.0123,16.9926,17.0123,8200.0
2006-09-12 12:50:00,17.33,17.37,17.33,17.36,1500.0,17.0123,17.0515,17.0123,17.0417,1500.0
2006-09-12 12:55:00,17.36,17.37,17.36,17.37,900.0,17.0417,17.0515,17.0417,17.0515,900.0
2006-09-12 13:00:00,17.37,17.37,17.36,17.37,3400.0,17.0515,17.0515,17.0417,17.0515,3400.0
2006-09-12 13:05:00,17.38,17.38,17.35,17.36,1200.0,17.0614,17.0614,17.0319,17.0417,1200.0
2006-09-12 13:10:00,17.36,17.38,17.36,17.37,1200.0,17.0417,17.0614,17.0417,17.0515,1200.0
2006-09-12 13:15:00,17.36,17.38,17.33,17.34,2700.0,17.0417,17.0614,17.0123,17.0221,2700.0
2006-09-12 13:20:00,17.33,17.34,17.31,17.34,1900.0,17.0123,17.0221,16.9926,17.0221,1900.0
2006-09-12 13:25:00,17.33,17.35,17.29,17.29,3800.0,17.0123,17.0319,16.973,16.973,3800.0
2006-09-12 13:30:00,17.32,17.35,17.32,17.35,2700.0,17.0025,17.0319,17.0025,17.0319,2700.0
2006-09-12 13:35:00,17.35,17.36,17.33,17.36,3100.0,17.0319,17.0417,17.0123,17.0417,3100.0
2006-09-12 13:40:00,17.34,17.39,17.34,17.39,1700.0,17.0221,17.0712,17.0221,17.0712,1700.0
2006-09-12 13:45:00,17.37,17.41,17.37,17.39,5400.0,17.0515,17.0908,17.0515,17.0712,5400.0
2006-09-12 13:50:00,17.4,17.41,17.39,17.4,3300.0,17.081,17.0908,17.0712,17.081,3300.0
2006-09-12 13:55:00,17.42,17.43,17.41,17.42,3800.0,17.1006,17.1104,17.0908,17.1006,3800.0
2006-09-12 14:00:00,17.41,17.41,17.36,17.36,2400.0,17.0908,17.0908,17.0417,17.0417,2400.0
2006-09-12 14:05:00,17.39,17.4,17.37,17.39,2200.0,17.0712,17.081,17.0515,17.0712,2200.0
2006-09-12 14:10:00,17.39,17.39,17.37,17.37,2400.0,17.0712,17.0712,17.0515,17.0515,2400.0
2006-09-12 14:15:00,17.37,17.38,17.36,17.38,3300.0,17.0515,17.0614,17.0417,17.0614,3300.0
2006-09-12 14:20:00,17.4,17.4,17.39,17.39,1800.0,17.081,17.081,17.0712,17.0712,1800.0
2006-09-12 14:25:00,17.39,17.46,17.39,17.46,1900.0,17.0712,17.1399,17.0712,17.1399,1900.0
2006-09-12 14:30:00,17.45,17.46,17.44,17.44,2900.0,17.1301,17.1399,17.1203,17.1203,2900.0
2006-09-12 14:35:00,17.44,17.46,17.43,17.46,6300.0,17.1203,17.1399,17.1104,17.1399,6300.0
2006-09-12 14:40:00,17.43,17.45,17.43,17.44,1900.0,17.1104,17.1301,17.1104,17.1203,1900.0
2006-09-12 14:45:00,17.44,17.49,17.44,17.48,3200.0,17.1203,17.1693,17.1203,17.1595,3200.0
2006-09-12 14:50:00,17.49,17.49,17.48,17.49,2200.0,17.1693,17.1693,17.1595,17.1693,2200.0
2006-09-12 14:55:00,17.49,17.52,17.49,17.52,14200.0,17.1693,17.1988,17.1693,17.1988,14200.0
2006-09-12 15:00:00,17.49,17.51,17.49,17.49,1600.0,17.1693,17.189,17.1693,17.1693,1600.0
2006-09-12 15:05:00,17.49,17.52,17.48,17.52,2500.0,17.1693,17.1988,17.1595,17.1988,2500.0
2006-09-12 15:10:00,17.5,17.5,17.46,17.49,4900.0,17.1792,17.1792,17.1399,17.1693,4900.0
2006-09-12 15:15:00,17.47,17.49,17.46,17.46,5400.0,17.1497,17.1693,17.1399,17.1399,5400.0
2006-09-12 15:20:00,17.46,17.46,17.39,17.39,12200.0,17.1399,17.1399,17.0712,17.0712,12200.0
2006-09-12 15:25:00,17.37,17.4,17.35,17.39,21700.0,17.0515,17.081,17.0319,17.0712,21700.0
2006-09-12 15:30:00,17.4,17.4,17.37,17.38,9500.0,17.081,17.081,17.0515,17.0614,9500.0
2006-09-12 15:35:00,17.38,17.42,17.37,17.39,10600.0,17.0614,17.1006,17.0515,17.0712,10600.0
2006-09-12 15:40:00,17.4,17.4,17.36,17.37,10300.0,17.081,17.081,17.0417,17.0515,10300.0
2006-09-12 15:45:00,17.38,17.4,17.36,17.4,14800.0,17.0614,17.081,17.0417,17.081,14800.0
2006-09-12 15:50:00,17.39,17.42,17.37,17.4,13900.0,17.0712,17.1006,17.0515,17.081,13900.0
2006-09-12 15:55:00,17.38,17.4,17.36,17.36,41500.0,17.0614,17.081,17.0417,17.0417,41500.0
2006-09-13 09:30:00,17.38,17.39,17.24,17.3,3100.0,17.0614,17.0712,16.9239,16.9828,3100.0
2006-09-13 09:35:00,17.28,17.46,17.26,17.4,6200.0,16.9632,17.1399,16.9436,17.081,6200.0
2006-09-13 09:40:00,17.37,17.39,17.34,17.38,700.0,17.0515,17.0712,17.0221,17.0614,700.0
2006-09-13 09:45:00,17.41,17.46,17.37,17.38,4300.0,17.0908,17.1399,17.0515,17.0614,4300.0
2006-09-13 09:50:00,17.43,17.46,17.38,17.38,6700.0,17.1104,17.1399,17.0614,17.0614,6700.0
2006-09-13 09:55:00,17.39,17.45,17.38,17.43,9200.0,17.0712,17.1301,17.0614,17.1104,9200.0
2006-09-13 10:00:00,17.42,17.42,17.39,17.4,11300.0,17.1006,17.1006,17.0712,17.081,11300.0
2006-09-13 10:05:00,17.39,17.47,17.36,17.46,16700.0,17.0712,17.1497,17.0417,17.1399,16700.0
2006-09-13 10:10:00,17.47,17.47,17.37,17.42,18900.0,17.1497,17.1497,17.0515,17.1006,18900.0
2006-09-13 10:15:00,17.42,17.46,17.4,17.43,8500.0,17.1006,17.1399,17.081,17.1104,8500.0
2006-09-13 10:20:00,17.43,17.49,17.42,17.46,8300.0,17.1104,17.1693,17.1006,17.1399,8300.0
2006-09-13 10:25:00,17.45,17.48,17.43,17.45,1800.0,17.1301,17.1595,17.1104,17.1301,1800.0
2006-09-13 10:30:00,17.45,17.46,17.4,17.43,2500.0,17.1301,17.1399,17.081,17.1104,2500.0
2006-09-13 10:35:00,17.41,17.43,17.38,17.39,4900.0,17.0908,17.1104,17.0614,17.0712,4900.0
2006-09-13 10:40:00,17.38,17.41,17.25,17.26,5200.0,17.0614,17.0908,16.9337,16.9436,5200.0
2006-09-13 10:45:00,17.27,17.34,17.27,17.34,6200.0,16.9534,17.0221,16.9534,17.0221,6200.0
2006-09-13 10:50:00,17.35,17.4,17.33,17.4,1400.0,17.0319,17.081,17.0123,17.081,1400.0
2006-09-13 10:55:00,17.38,17.43,17.38,17.41,8800.0,17.0614,17.1104,17.0614,17.0908,8800.0
2006-09-13 11:00:00,17.4,17.42,17.37,17.42,11100.0,17.081,17.1006,17.0515,17.1006,11100.0
2006-09-13 11:05:00,17.42,17.46,17.41,17.43,12800.0,17.1006,17.1399,17.0908,17.1104,12800.0
2006-09-13 11:10:00,17.47,17.48,17.44,17.44,4500.0,17.1497,17.1595,17.1203,17.1203,4500.0
2006-09-13 11:15:00,17.43,17.44,17.4,17.43,2300.0,17.1104,17.1203,17.081,17.1104,2300.0
2006-09-13 11:20:00,17.46,17.46,17.44,17.45,2300.0,17.1399,17.1399,17.1203,17.1301,2300.0
2006-09-13 11:25:00,17.44,17.47,17.44,17.45,700.0,17.1203,17.1497,17.1203,17.1301,700.0
2006-09-13 11:30:00,17.45,17.56,17.43,17.44,27100.0,17.1301,17.2381,17.1104,17.1203,27100.0
2006-09-13 11:35:00,17.44,17.46,17.44,17.46,5100.0,17.1203,17.1399,17.1203,17.1399,5100.0
2006-09-13 11:40:00,17.46,17.47,17.43,17.43,5700.0,17.1399,17.1497,17.1104,17.1104,5700.0
2006-09-13 11:45:00,17.43,17.45,17.42,17.43,1400.0,17.1104,17.1301,17.1006,17.1104,1400.0
2006-09-13 11:50:00,17.45,17.46,17.43,17.44,1000.0,17.1301,17.1399,17.1104,17.1203,1000.0
2006-09-13 11:55:00,17.44,17.5,17.44,17.47,3300.0,17.1203,17.1792,17.1203,17.1497,3300.0
2006-09-13 12:00:00,17.47,17.47,17.44,17.44,500.0,17.1497,17.1497,17.1203,17.1203,500.0
2006-09-13 12:05:00,17.44,17.47,17.44,17.45,500.0,17.1203,17.1497,17.1203,17.1301,500.0
2006-09-13 12:10:00,17.46,17.51,17.46,17.51,1800.0,17.1399,17.189,17.1399,17.189,1800.0
2006-09-13 12:15:00,17.54,17.56,17.53,17.56,1800.0,17.2184,17.2381,17.2086,17.2381,1800.0
2006-09-13 12:20:00,17.55,17.55,17.54,17.54,800.0,17.2282,17.2282,17.2184,17.2184,800.0
2006-09-13 12:25:00,17.53,17.53,17.5,17.5,2300.0,17.2086,17.2086,17.1792,17.1792,2300.0
2006-09-13 12:30:00,17.5,17.5,17.5,17.5,200.0,17.1792,17.1792,17.1792,17.1792,200.0
2006-09-13 12:35:00,17.5,17.51,17.49,17.49,1500.0,17.1792,17.189,17.1693,17.1693,1500.0
2006-09-13 12:40:00,17.48,17.48,17.43,17.44,800.0,17.1595,17.1595,17.1104,17.1203,800.0
2006-09-13 12:45:00,17.43,17.45,17.38,17.39,8000.0,17.1104,17.1301,17.0614,17.0712,8000.0
2006-09-13 12:50:00,17.39,17.43,17.39,17.42,2800.0,17.0712,17.1104,17.0712,17.1006,2800.0
2006-09-13 12:55:00,17.41,17.41,17.4,17.4,2100.0,17.0908,17.0908,17.081,17.081,2100.0
2006-09-13 13:00:00,17.4,17.43,17.4,17.4,2400.0,17.081,17.1104,17.081,17.081,2400.0
2006-09-13 13:05:00,17.41,17.42,17.39,17.42,3700.0,17.0908,17.1006,17.0712,17.1006,3700.0
2006-09-13 13:10:00,17.41,17.42,17.41,17.42,1300.0,17.0908,17.1006,17.0908,17.1006,1300.0
2006-09-13 13:15:00,17.42,17.42,17.41,17.42,900.0,17.1006,17.1006,17.0908,17.1006,900.0
2006-09-13 13:20:00,17.41,17.43,17.41,17.43,200.0,17.0908,17.1104,17.0908,17.1104,200.0
2006-09-13 13:25:00,17.41,17.41,17.39,17.39,6000.0,17.0908,17.0908,17.0712,17.0712,6000.0
2006-09-13 13:30:00,17.39,17.4,17.39,17.4,4300.0,17.0712,17.081,17.0712,17.081,4300.0
2006-09-13 13:35:00,17.41,17.41,17.4,17.41,2400.0,17.0908,17.0908,17.081,17.0908,2400.0
2006-09-13 13:40:00,17.41,17.41,17.39,17.4,2300.0,17.0908,17.0908,17.0712,17.081,2300.0
2006-09-13 13:45:00,17.39,17.4,17.39,17.39,5100.0,17.0712,17.081,17.0712,17.0712,5100.0
2006-09-13 13:50:00,17.4,17.4,17.39,17.4,1600.0,17.081,17.081,17.0712,17.081,1600.0
2006-09-13 13:55:00,17.4,17.42,17.39,17.42,2100.0,17.081,17.1006,17.0712,17.1006,2100.0
2006-09-13 14:00:00,17.42,17.5,17.42,17.49,5300.0,17.1006,17.1792,17.1006,17.1693,5300.0
2006-09-13 14:05:00,17.47,17.5,17.47,17.49,5500.0,17.1497,17.1792,17.1497,17.1693,5500.0
2006-09-13 14:10:00,17.5,17.5,17.49,17.49,2600.0,17.1792,17.1792,17.1693,17.1693,2600.0
2006-09-13 14:15:00,17.49,17.5,17.49,17.49,6200.0,17.1693,17.1792,17.1693,17.1693,6200.0
2006-09-13 14:20:00,17.49,17.5,17.48,17.48,4200.0,17.1693,17.1792,17.1595,17.1595,4200.0
2006-09-13 14:25:00,17.49,17.49,17.46,17.48,2900.0,17.1693,17.1693,17.1399,17.1595,2900.0
2006-09-13 14:30:00,17.48,17.49,17.47,17.48,5600.0,17.1595,17.1693,17.1497,17.1595,5600.0
2006-09-13 14:35:00,17.48,17.5,17.48,17.48,1600.0,17.1595,17.1792,17.1595,17.1595,1600.0
2006-09-13 14:40:00,17.48,17.51,17.48,17.51,1900.0,17.1595,17.189,17.1595,17.189,1900.0
2006-09-13 14:45:00,17.5,17.51,17.5,17.51,2100.0,17.1792,17.189,17.1792,17.189,2100.0
2006-09-13 14:50:00,17.51,17.56,17.5,17.52,9200.0,17.189,17.2381,17.1792,17.1988,9200.0
2006-09-13 14:55:00,17.54,17.6,17.53,17.57,9700.0,17.2184,17.2773,17.2086,17.2479,9700.0
2006-09-13 15:00:00,17.57,17.58,17.56,17.56,9200.0,17.2479,17.2577,17.2381,17.2381,9200.0
2006-09-13 15:05:00,17.56,17.57,17.55,17.55,8800.0,17.2381,17.2479,17.2282,17.2282,8800.0
2006-09-13 15:10:00,17.54,17.54,17.49,17.49,7400.0,17.2184,17.2184,17.1693,17.1693,7400.0
2006-09-13 15:15:00,17.49,17.5,17.49,17.49,2600.0,17.1693,17.1792,17.1693,17.1693,2600.0
2006-09-13 15:20:00,17.49,17.51,17.49,17.51,4000.0,17.1693,17.189,17.1693,17.189,4000.0
2006-09-13 15:25:00,17.5,17.51,17.49,17.5,6300.0,17.1792,17.189,17.1693,17.1792,6300.0
2006-09-13 15:30:00,17.5,17.5,17.49,17.5,6300.0,17.1792,17.1792,17.1693,17.1792,6300.0
2006-09-13 15:35:00,17.49,17.5,17.49,17.49,3000.0,17.1693,17.1792,17.1693,17.1693,3000.0
2006-09-13 15:40:00,17.49,17.5,17.47,17.48,12500.0,17.1693,17.1792,17.1497,17.1595,12500.0
2006-09-13 15:45:00,17.46,17.47,17.45,17.47,9800.0,17.1399,17.1497,17.1301,17.1497,9800.0
2006-09-13 15:50:00,17.46,17.48,17.45,17.46,12600.0,17.1399,17.1595,17.1301,17.1399,12600.0
2006-09-13 15:55:00,17.46,17.52,17.46,17.5,14500.0,17.1399,17.1988,17.1399,17.1792,14500.0
2006-09-14 09:30:00,17.4,17.45,17.39,17.39,10500.0,17.081,17.1301,17.0712,17.0712,10500.0
2006-09-14 09:35:00,17.45,17.45,17.28,17.29,4400.0,17.1301,17.1301,16.9632,16.973,4400.0
2006-09-14 09:40:00,17.29,17.34,17.28,17.3,3400.0,16.973,17.0221,16.9632,16.9828,3400.0
2006-09-14 09:45:00,17.28,17.29,17.25,17.28,5300.0,16.9632,16.973,16.9337,16.9632,5300.0
2006-09-14 09:50:00,17.27,17.31,17.26,17.29,2100.0,16.9534,16.9926,16.9436,16.973,2100.0
2006-09-14 09:55:00,17.31,17.31,17.24,17.26,3600.0,16.9926,16.9926,16.9239,16.9436,3600.0
2006-09-14 10:00:00,17.26,17.26,17.2,17.2,6500.0,16.9436,16.9436,16.8847,16.8847,6500.0
2006-09-14 10:05:00,17.2,17.33,17.2,17.2,14600.0,16.8847,17.0123,16.8847,16.8847,14600.0
2006-09-14 10:10:00,17.2,17.2,17.2,17.2,1300.0,16.8847,16.8847,16.8847,16.8847,1300.0
2006-09-14 10:15:00,17.2,17.28,17.2,17.23,2600.0,16.8847,16.9632,16.8847,16.9141,2600.0
2006-09-14 10:20:00,17.23,17.29,17.23,17.29,2600.0,16.9141,16.973,16.9141,16.973,2600.0
2006-09-14 10:25:00,17.28,17.28,17.22,17.22,2700.0,16.9632,16.9632,16.9043,16.9043,2700.0
2006-09-14 10:30:00,17.22,17.26,17.22,17.26,1700.0,16.9043,16.9436,16.9043,16.9436,1700.0
2006-09-14 10:35:00,17.28,17.31,17.24,17.24,3700.0,16.9632,16.9926,16.9239,16.9239,3700.0
2006-09-14 10:40:00,17.25,17.26,17.2,17.2,3500.0,16.9337,16.9436,16.8847,16.8847,3500.0
2006-09-14 10:45:00,17.2,17.22,17.2,17.22,2200.0,16.8847,16.9043,16.8847,16.9043,2200.0
2006-09-14 10:50:00,17.23,17.3,17.22,17.29,4000.0,16.9141,16.9828,16.9043,16.973,4000.0
2006-09-14 10:55:00,17.29,17.34,17.28,17.34,4800.0,16.973,17.0221,16.9632,17.0221,4800.0
2006-09-14 11:00:00,17.35,17.38,17.34,17.38,2500.0,17.0319,17.0614,17.0221,17.0614,2500.0
2006-09-14 11:05:00,17.35,17.39,17.35,17.38,5200.0,17.0319,17.0712,17.0319,17.0614,5200.0
2006-09-14 11:10:00,17.38,17.4,17.38,17.4,200.0,17.0614,17.081,17.0614,17.081,200.0
2006-09-14 11:15:00,17.4,17.45,17.4,17.44,2100.0,17.081,17.1301,17.081,17.1203,2100.0
2006-09-14 11:20:00,17.44,17.5,17.44,17.46,4200.0,17.1203,17.1792,17.1203,17.1399,4200.0
2006-09-14 11:25:00,17.46,17.49,17.46,17.47,9800.0,17.1399,17.1693,17.1399,17.1497,9800.0
2006-09-14 11:30:00,17.48,17.49,17.44,17.44,6700.0,17.1595,17.1693,17.1203,17.1203,6700.0
2006-09-14 11:35:00,17.42,17.42,17.37,17.37,4400.0,17.1006,17.1006,17.0515,17.0515,4400.0
2006-09-14 11:40:00,17.38,17.4,17.38,17.4,500.0,17.0614,17.081,17.0614,17.081,500.0
2006-09-14 11:45:00,17.39,17.4,17.32,17.32,2200.0,17.0712,17.081,17.0025,17.0025,2200.0
2006-09-14 11:50:00,17.31,17.31,17.28,17.31,3000.0,16.9926,16.9926,16.9632,16.9926,3000.0
2006-09-14 11:55:00,17.31,17.36,17.31,17.36,1700.0,16.9926,17.0417,16.9926,17.0417,1700.0
2006-09-14 12:00:00,17.34,17.36,17.31,17.33,2800.0,17.0221,17.0417,16.9926,17.0123,2800.0
2006-09-14 12:05:00,17.3,17.31,17.27,17.27,2900.0,16.9828,16.9926,16.9534,16.9534,2900.0
2006-09-14 12:10:00,17.27,17.29,17.27,17.29,800.0,16.9534,16.973,16.9534,16.973,800.0
2006-09-14 12:15:00,17.32,17.32,17.31,17.31,1800.0,17.0025,17.0025,16.9926,16.9926,1800.0
2006-09-14 12:20:00,17.3,17.31,17.29,17.29,1500.0,16.9828,16.9926,16.973,16.973,1500.0
2006-09-14 12:25:00,17.3,17.31,17.29,17.29,2800.0,16.9828,16.9926,16.973,16.973,2800.0
2006-09-14 12:30:00,17.28,17.29,17.28,17.29,700.0,16.9632,16.973,16.9632,16.973,700.0
2006-09-14 12:35:00,17.3,17.3,17.27,17.27,6000.0,16.9828,16.9828,16.9534,16.9534,6000.0
2006-09-14 12:40:00,17.27,17.32,17.27,17.32,2300.0,16.9534,17.0025,16.9534,17.0025,2300.0
2006-09-14 12:45:00,17.3,17.33,17.29,17.33,3900.0,16.9828,17.0123,16.973,17.0123,3900.0
2006-09-14 12:50:00,17.34,17.38,17.34,17.37,3100.0,17.0221,17.0614,17.0221,17.0515,3100.0
2006-09-14 12:55:00,17.35,17.35,17.32,17.32,800.0,17.0319,17.0319,17.0025,17.0025,800.0
2006-09-14 13:00:00,17.32,17.32,17.25,17.26,3100.0,17.0025,17.0025,16.9337,16.9436,3100.0
2006-09-14 13:05:00,17.26,17.32,17.24,17.26,6900.0,16.9436,17.0025,16.9239,16.9436,6900.0
2006-09-14 13:10:00,17.25,17.3,17.23,17.3,8200.0,16.9337,16.9828,16.9141,16.9828,8200.0
2006-09-14 13:15:00,17.28,17.28,17.21,17.24,4800.0,16.9632,16.9632,16.8945,16.9239,4800.0
2006-09-14 13:20:00,17.22,17.27,17.22,17.26,1300.0,16.9043,16.9534,16.9043,16.9436,1300.0
2006-09-14 13:25:00,17.28,17.28,17.27,17.27,1600.0,16.9632,16.9632,16.9534,16.9534,1600.0
2006-09-14 13:30:00,17.27,17.29,17.25,17.29,7500.0,16.9534,16.973,16.9337,16.973,7500.0
2006-09-14 13:35:00,17.3,17.35,17.3,17.33,5100.0,16.9828,17.0319,16.9828,17.0123,5100.0
2006-09-14 13:40:00,17.34,17.34,17.32,17.32,1300.0,17.0221,17.0221,17.0025,17.0025,1300.0
2006-09-14 13:45:00,17.32,17.34,17.32,17.34,1500.0,17.0025,17.0221,17.0025,17.0221,1500.0
2006-09-14 13:50:00,17.34,17.35,17.33,17.35,5300.0,17.0221,17.0319,17.0123,17.0319,5300.0
2006-09-14 13:55:00,17.35,17.37,17.35,17.36,2500.0,17.0319,17.0515,17.0319,17.0417,2500.0
2006-09-14 14:00:00,17.36,17.36,17.31,17.31,2400.0,17.0417,17.0417,16.9926,16.9926,2400.0
2006-09-14 14:05:00,17.31,17.31,17.26,17.27,2700.0,16.9926,16.9926,16.9436,16.9534,2700.0
2006-09-14 14:10:00,17.28,17.36,17.28,17.36,3000.0,16.9632,17.0417,16.9632,17.0417,3000.0
2006-09-14 14:15:00,17.36,17.36,17.34,17.34,1400.0,17.0417,17.0417,17.0221,17.0221,1400.0
2006-09-14 14:20:00,17.33,17.36,17.33,17.36,2000.0,17.0123,17.0417,17.0123,17.0417,2000.0
2006-09-14 14:25:00,17.35,17.37,17.35,17.37,1400.0,17.0319,17.0515,17.0319,17.0515,1400.0
2006-09-14 14:30:00,17.37,17.38,17.35,17.35,2000.0,17.0515,17.0614,17.0319,17.0319,2000.0
2006-09-14 14:35:00,17.35,17.35,17.3,17.31,4600.0,17.0319,17.0319,16.9828,16.9926,4600.0
2006-09-14 14:40:00,17.31,17.34,17.27,17.27,8300.0,16.9926,17.0221,16.9534,16.9534,8300.0
2006-09-14 14:45:00,17.27,17.27,17.25,17.27,3600.0,16.9534,16.9534,16.9337,16.9534,3600.0
2006-09-14 14:50:00,17.27,17.31,17.27,17.31,2200.0,16.9534,16.9926,16.9534,16.9926,2200.0
2006-09-14 14:55:00,17.3,17.32,17.3,17.3,1900.0,16.9828,17.0025,16.9828,16.9828,1900.0
2006-09-14 15:00:00,17.29,17.31,17.29,17.29,1600.0,16.973,16.9926,16.973,16.973,1600.0
2006-09-14 15:05:00,17.29,17.29,17.22,17.22,4400.0,16.973,16.973,16.9043,16.9043,4400.0
2006-09-14 15:10:00,17.23,17.23,17.2,17.21,1500.0,16.9141,16.9141,16.8847,16.8945,1500.0
2006-09-14 15:15:00,17.21,17.23,17.21,17.23,1100.0,16.8945,16.9141,16.8945,16.9141,1100.0
2006-09-14 15:20:00,17.24,17.24,17.22,17.22,1900.0,16.9239,16.9239,16.9043,16.9043,1900.0
2006-09-14 15:25:00,17.22,17.24,17.21,17.24,6200.0,16.9043,16.9239,16.8945,16.9239,6200.0
2006-09-14 15:30:00,17.25,17.25,17.23,17.25,2900.0,16.9337,16.9337,16.9141,16.9337,2900.0
2006-09-14 15:35:00,17.26,17.26,17.22,17.22,17200.0,16.9436,16.9436,16.9043,16.9043,17200.0
2006-09-14 15:40:00,17.22,17.25,17.22,17.25,3300.0,16.9043,16.9337,16.9043,16.9337,3300.0
2006-09-14 15:45:00,17.25,17.25,17.23,17.23,6900.0,16.9337,16.9337,16.9141,16.9141,6900.0
2006-09-14 15:50:00,17.25,17.29,17.24,17.26,24700.0,16.9337,16.973,16.9239,16.9436,24700.0
2006-09-14 15:55:00,17.26,17.3,17.26,17.28,7200.0,16.9436,16.9828,16.9436,16.9632,7200.0
2006-09-15 09:30:00,17.43,17.44,17.4,17.4,100000.0,17.1104,17.1203,17.081,17.081,100000.0
2006-09-15 09:35:00,17.4,17.44,17.36,17.37,2000.0,17.081,17.1203,17.0417,17.0515,2000.0
2006-09-15 09:40:00,17.38,17.45,17.38,17.45,3000.0,17.0614,17.1301,17.0614,17.1301,3000.0
2006-09-15 09:45:00,17.43,17.45,17.43,17.45,1400.0,17.1104,17.1301,17.1104,17.1301,1400.0
2006-09-15 09:50:00,17.45,17.49,17.45,17.49,4100.0,17.1301,17.1693,17.1301,17.1693,4100.0
2006-09-15 09:55:00,17.46,17.48,17.44,17.44,2700.0,17.1399,17.1595,17.1203,17.1203,2700.0
2006-09-15 10:00:00,17.44,17.44,17.4,17.41,8700.0,17.1203,17.1203,17.081,17.0908,8700.0
2006-09-15 10:05:00,17.44,17.49,17.41,17.41,12700.0,17.1203,17.1693,17.0908,17.0908,12700.0
2006-09-15 10:10:00,17.41,17.46,17.37,17.38,16800.0,17.0908,17.1399,17.0515,17.0614,16800.0
2006-09-15 10:15:00,17.38,17.4,17.36,17.4,600.0,17.0614,17.081,17.0417,17.081,600.0
2006-09-15 10:20:00,17.37,17.44,17.36,17.39,5200.0,17.0515,17.1203,17.0417,17.0712,5200.0
2006-09-15 10:25:00,17.39,17.4,17.34,17.39,3200.0,17.0712,17.081,17.0221,17.0712,3200.0
2006-09-15 10:30:00,17.35,17.4,17.3,17.3,9300.0,17.0319,17.081,16.9828,16.9828,9300.0
2006-09-15 10:35:00,17.29,17.4,17.29,17.3,17700.0,16.973,17.081,16.973,16.9828,17700.0
2006-09-15 10:40:00,17.3,17.32,17.29,17.31,4600.0,16.9828,17.0025,16.973,16.9926,4600.0
2006-09-15 10:45:00,17.3,17.31,17.3,17.3,2700.0,16.9828,16.9926,16.9828,16.9828,2700.0
2006-09-15 10:50:00,17.3,17.31,17.29,17.3,8100.0,16.9828,16.9926,16.973,16.9828,8100.0
2006-09-15 10:55:00,17.3,17.31,17.29,17.3,4900.0,16.9828,16.9926,16.973,16.9828,4900.0
2006-09-15 11:00:00,17.3,17.3,17.3,17.3,1300.0,16.9828,16.9828,16.9828,16.9828,1300.0
2006-09-15 11:05:00,17.29,17.31,17.28,17.29,5000.0,16.973,16.9926,16.9632,16.973,5000.0
2006-09-15 11:10:00,17.29,17.29,17.27,17.27,7400.0,16.973,16.973,16.9534,16.9534,7400.0
2006-09-15 11:15:00,17.24,17.25,17.19,17.19,10900.0,16.9239,16.9337,16.8748,16.8748,10900.0
2006-09-15 11:20:00,17.19,17.21,17.17,17.2,4200.0,16.8748,16.8945,16.8552,16.8847,4200.0
2006-09-15 11:25:00,17.21,17.25,17.21,17.22,2200.0,16.8945,16.9337,16.8945,16.9043,2200.0
2006-09-15 11:30:00,17.22,17.23,17.22,17.23,1600.0,16.9043,16.9141,16.9043,16.9141,1600.0
2006-09-15 11:35:00,17.22,17.24,17.22,17.22,2900.0,16.9043,16.9239,16.9043,16.9043,2900.0
2006-09-15 11:40:00,17.2,17.2,17.2,17.2,1100.0,16.8847,16.8847,16.8847,16.8847,1100.0
2006-09-15 11:45:00,17.2,17.21,17.2,17.21,1200.0,16.8847,16.8945,16.8847,16.8945,1200.0
2006-09-15 11:50:00,17.21,17.22,17.2,17.2,3400.0,16.8945,16.9043,16.8847,16.8847,3400.0
2006-09-15 11:55:00,17.2,17.2,17.17,17.17,1500.0,16.8847,16.8847,16.8552,16.8552,1500.0
2006-09-15 12:00:00,17.16,17.19,17.16,17.17,6100.0,16.8454,16.8748,16.8454,16.8552,6100.0
2006-09-15 12:05:00,17.16,17.23,17.16,17.21,2600.0,16.8454,16.9141,16.8454,16.8945,2600.0
2006-09-15 12:10:00,17.21,17.23,17.21,17.23,1700.0,16.8945,16.9141,16.8945,16.9141,1700.0
2006-09-15 12:15:00,17.21,17.26,17.21,17.26,4900.0,16.8945,16.9436,16.8945,16.9436,4900.0
2006-09-15 12:20:00,17.25,17.26,17.22,17.22,3000.0,16.9337,16.9436,16.9043,16.9043,3000.0
2006-09-15 12:25:00,17.22,17.25,17.22,17.23,1400.0,16.9043,16.9337,16.9043,16.9141,1400.0
2006-09-15 12:30:00,17.22,17.29,17.22,17.25,6000.0,16.9043,16.973,16.9043,16.9337,6000.0
2006-09-15 12:35:00,17.25,17.28,17.25,17.28,5200.0,16.9337,16.9632,16.9337,16.9632,5200.0
2006-09-15 12:40:00,17.26,17.28,17.25,17.26,4100.0,16.9436,16.9632,16.9337,16.9436,4100.0
2006-09-15 12:45:00,17.25,17.26,17.25,17.25,1300.0,16.9337,16.9436,16.9337,16.9337,1300.0
2006-09-15 12:50:00,17.25,17.28,17.25,17.28,12000.0,16.9337,16.9632,16.9337,16.9632,12000.0
2006-09-15 12:55:00,17.25,17.28,17.25,17.25,1500.0,16.9337,16.9632,16.9337,16.9337,1500.0
2006-09-15 13:00:00,17.25,17.3,17.25,17.3,11400.0,16.9337,16.9828,16.9337,16.9828,11400.0
2006-09-15 13:05:00,17.27,17.3,17.27,17.29,5500.0,16.9534,16.9828,16.9534,16.973,5500.0
2006-09-15 13:10:00,17.27,17.3,17.27,17.29,2900.0,16.9534,16.9828,16.9534,16.973,2900.0
2006-09-15 13:15:00,17.29,17.3,17.25,17.3,6900.0,16.973,16.9828,16.9337,16.9828,6900.0
2006-09-15 13:20:00,17.3,17.31,17.28,17.3,5800.0,16.9828,16.9926,16.9632,16.9828,5800.0
2006-09-15 13:25:00,17.3,17.3,17.28,17.28,3000.0,16.9828,16.9828,16.9632,16.9632,3000.0
2006-09-15 13:30:00,17.3,17.3,17.29,17.29,4300.0,16.9828,16.9828,16.973,16.973,4300.0
2006-09-15 13:35:00,17.3,17.36,17.3,17.36,6000.0,16.9828,17.0417,16.9828,17.0417,6000.0
2006-09-15 13:40:00,17.35,17.37,17.31,17.35,7700.0,17.0319,17.0515,16.9926,17.0319,7700.0
2006-09-15 13:45:00,17.38,17.39,17.36,17.36,5600.0,17.0614,17.0712,17.0417,17.0417,5600.0
2006-09-15 13:50:00,17.36,17.36,17.33,17.33,2300.0,17.0417,17.0417,17.0123,17.0123,2300.0
2006-09-15 13:55:00,17.31,17.31,17.27,17.3,5900.0,16.9926,16.9926,16.9534,16.9828,5900.0
2006-09-15 14:00:00,17.29,17.32,17.27,17.3,9000.0,16.973,17.0025,16.9534,16.9828,9000.0
2006-09-15 14:05:00,17.3,17.33,17.3,17.33,2500.0,16.9828,17.0123,16.9828,17.0123,2500.0
2006-09-15 14:10:00,17.3,17.34,17.3,17.32,1000.0,16.9828,17.0221,16.9828,17.0025,1000.0
2006-09-15 14:15:00,17.31,17.31,17.29,17.31,2300.0,16.9926,16.9926,16.973,16.9926,2300.0
2006-09-15 14:20:00,17.3,17.3,17.28,17.28,1300.0,16.9828,16.9828,16.9632,16.9632,1300.0
2006-09-15 14:25:00,17.28,17.3,17.28,17.29,1600.0,16.9632,16.9828,16.9632,16.973,1600.0
2006-09-15 14:30:00,17.31,17.34,17.3,17.33,3600.0,16.9926,17.0221,16.9828,17.0123,3600.0
2006-09-15 14:35:00,17.34,17.35,17.31,17.34,9100.0,17.0221,17.0319,16.9926,17.0221,9100.0
2006-09-15 14:40:00,17.34,17.36,17.32,17.34,4100.0,17.0221,17.0417,17.0025,17.0221,4100.0
2006-09-15 14:45:00,17.34,17.35,17.3,17.31,3600.0,17.0221,17.0319,16.9828,16.9926,3600.0
2006-09-15 14:50:00,17.3,17.32,17.3,17.3,2900.0,16.9828,17.0025,16.9828,16.9828,2900.0
2006-09-15 14:55:00,17.3,17.32,17.3,17.31,1900.0,16.9828,17.0025,16.9828,16.9926,1900.0
2006-09-15 15:00:00,17.32,17.33,17.3,17.33,1500.0,17.0025,17.0123,16.9828,17.0123,1500.0
2006-09-15 15:05:00,17.34,17.34,17.31,17.31,2900.0,17.0221,17.0221,16.9926,16.9926,2900.0
2006-09-15 15:10:00,17.32,17.33,17.3,17.33,2300.0,17.0025,17.0123,16.9828,17.0123,2300.0
2006-09-15 15:15:00,17.31,17.31,17.29,17.29,2500.0,16.9926,16.9926,16.973,16.973,2500.0
2006-09-15 15:20:00,17.29,17.33,17.29,17.3,7500.0,16.973,17.0123,16.973,16.9828,7500.0
2006-09-15 15:25:00,17.27,17.29,17.27,17.27,5800.0,16.9534,16.973,16.9534,16.9534,5800.0
2006-09-15 15:30:00,17.29,17.3,17.27,17.27,3600.0,16.973,16.9828,16.9534,16.9534,3600.0
2006-09-15 15:35:00,17.28,17.3,17.27,17.3,7400.0,16.9632,16.9828,16.9534,16.9828,7400.0
2006-09-15 15:40:00,17.3,17.32,17.29,17.32,3500.0,16.9828,17.0025,16.973,17.0025,3500.0
2006-09-15 15:45:00,17.32,17.34,17.31,17.33,12100.0,17.0025,17.0221,16.9926,17.0123,12100.0
2006-09-15 15:50:00,17.32,17.33,17.31,17.33,6800.0,17.0025,17.0123,16.9926,17.0123,6800.0
2006-09-15 15:55:00,17.33,17.33,17.29,17.32,17900.0,17.0123,17.0123,16.973,17.0025,17900.0
2006-09-18 09:30:00,17.34,17.35,17.32,17.35,4000.0,17.0221,17.0319,17.0025,17.0319,4000.0
2006-09-18 09:35:00,17.36,17.44,17.33,17.44,3700.0,17.0417,17.1203,17.0123,17.1203,3700.0
2006-09-18 09:40:00,17.42,17.48,17.41,17.47,4000.0,17.1006,17.1595,17.0908,17.1497,4000.0
2006-09-18 09:45:00,17.5,17.5,17.4,17.44,2200.0,17.1792,17.1792,17.081,17.1203,2200.0
2006-09-18 09:50:00,17.42,17.51,17.42,17.51,9200.0,17.1006,17.189,17.1006,17.189,9200.0
2006-09-18 09:55:00,17.5,17.65,17.5,17.62,33300.0,17.1792,17.3264,17.1792,17.297,33300.0
2006-09-18 10:00:00,17.62,17.68,17.53,17.63,20200.0,17.297,17.3559,17.2086,17.3068,20200.0
2006-09-18 10:05:00,17.62,17.7,17.6,17.67,15600.0,17.297,17.3755,17.2773,17.346,15600.0
2006-09-18 10:10:00,17.66,17.7,17.57,17.69,36600.0,17.3362,17.3755,17.2479,17.3657,36600.0
2006-09-18 10:15:00,17.68,17.75,17.66,17.75,12200.0,17.3559,17.4246,17.3362,17.4246,12200.0
2006-09-18 10:20:00,17.73,17.77,17.71,17.74,5900.0,17.4049,17.4442,17.3853,17.4148,5900.0
2006-09-18 10:25:00,17.77,17.77,17.68,17.68,5200.0,17.4442,17.4442,17.3559,17.3559,5200.0
2006-09-18 10:30:00,17.69,17.73,17.65,17.7,9300.0,17.3657,17.4049,17.3264,17.3755,9300.0
2006-09-18 10:35:00,17.72,17.73,17.65,17.71,10100.0,17.3951,17.4049,17.3264,17.3853,10100.0
2006-09-18 10:40:00,17.73,17.74,17.63,17.73,18800.0,17.4049,17.4148,17.3068,17.4049,18800.0
2006-09-18 10:45:00,17.73,17.76,17.67,17.67,6600.0,17.4049,17.4344,17.346,17.346,6600.0
2006-09-18 10:50:00,17.66,17.69,17.66,17.69,4300.0,17.3362,17.3657,17.3362,17.3657,4300.0
2006-09-18 10:55:00,17.68,17.75,17.61,17.67,32300.0,17.3559,17.4246,17.2871,17.346,32300.0
2006-09-18 11:00:00,17.71,17.72,17.64,17.64,15500.0,17.3853,17.3951,17.3166,17.3166,15500.0
2006-09-18 11:05:00,17.64,17.73,17.64,17.7,3100.0,17.3166,17.4049,17.3166,17.3755,3100.0
2006-09-18 11:10:00,17.68,17.68,17.6,17.6,4100.0,17.3559,17.3559,17.2773,17.2773,4100.0
2006-09-18 11:15:00,17.6,17.67,17.6,17.67,8500.0,17.2773,17.346,17.2773,17.346,8500.0
2006-09-18 11:20:00,17.65,17.67,17.65,17.65,6600.0,17.3264,17.346,17.3264,17.3264,6600.0
2006-09-18 11:25:00,17.64,17.69,17.64,17.69,4100.0,17.3166,17.3657,17.3166,17.3657,4100.0
2006-09-18 11:30:00,17.7,17.74,17.7,17.74,7100.0,17.3755,17.4148,17.3755,17.4148,7100.0
2006-09-18 11:35:00,17.73,17.75,17.73,17.73,5800.0,17.4049,17.4246,17.4049,17.4049,5800.0
2006-09-18 11:40:00,17.74,17.74,17.67,17.68,5100.0,17.4148,17.4148,17.346,17.3559,5100.0
2006-09-18 11:45:00,17.67,17.79,17.66,17.78,9100.0,17.346,17.4638,17.3362,17.454,9100.0
2006-09-18 11:50:00,17.79,17.82,17.78,17.81,18200.0,17.4638,17.4933,17.454,17.4835,18200.0
2006-09-18 11:55:00,17.81,17.81,17.8,17.8,1600.0,17.4835,17.4835,17.4737,17.4737,1600.0
2006-09-18 12:00:00,17.79,17.79,17.75,17.78,13000.0,17.4638,17.4638,17.4246,17.454,13000.0
2006-09-18 12:05:00,17.77,17.82,17.77,17.8,7400.0,17.4442,17.4933,17.4442,17.4737,7400.0
2006-09-18 12:10:00,17.78,17.78,17.73,17.73,4600.0,17.454,17.454,17.4049,17.4049,4600.0
2006-09-18 12:15:00,17.72,17.74,17.7,17.7,4900.0,17.3951,17.4148,17.3755,17.3755,4900.0
2006-09-18 12:20:00,17.7,17.71,17.69,17.69,3100.0,17.3755,17.3853,17.3657,17.3657,3100.0
2006-09-18 12:25:00,17.68,17.7,17.68,17.68,3100.0,17.3559,17.3755,17.3559,17.3559,3100.0
2006-09-18 12:30:00,17.69,17.69,17.69,17.69,800.0,17.3657,17.3657,17.3657,17.3657,800.0
2006-09-18 12:35:00,17.69,17.7,17.68,17.68,3100.0,17.3657,17.3755,17.3559,17.3559,3100.0
2006-09-18 12:40:00,17.69,17.73,17.66,17.66,15000.0,17.3657,17.4049,17.3362,17.3362,15000.0
2006-09-18 12:45:00,17.66,17.67,17.62,17.65,9500.0,17.3362,17.346,17.297,17.3264,9500.0
2006-09-18 12:50:00,17.65,17.66,17.65,17.66,2700.0,17.3264,17.3362,17.3264,17.3362,2700.0
2006-09-18 12:55:00,17.67,17.71,17.67,17.69,2100.0,17.346,17.3853,17.346,17.3657,2100.0
2006-09-18 13:00:00,17.71,17.71,17.66,17.66,3700.0,17.3853,17.3853,17.3362,17.3362,3700.0
2006-09-18 13:05:00,17.65,17.74,17.64,17.71,19100.0,17.3264,17.4148,17.3166,17.3853,19100.0
2006-09-18 13:10:00,17.71,17.72,17.61,17.66,17800.0,17.3853,17.3951,17.2871,17.3362,17800.0
2006-09-18 13:15:00,17.67,17.71,17.61,17.61,20200.0,17.346,17.3853,17.2871,17.2871,20200.0
2006-09-18 13:20:00,17.62,17.71,17.62,17.65,30000.0,17.297,17.3853,17.297,17.3264,30000.0
2006-09-18 13:25:00,17.68,17.74,17.61,17.66,31900.0,17.3559,17.4148,17.2871,17.3362,31900.0
2006-09-18 13:30:00,17.66,17.66,17.58,17.6,19500.0,17.3362,17.3362,17.2577,17.2773,19500.0
2006-09-18 13:35:00,17.58,17.62,17.58,17.6,15400.0,17.2577,17.297,17.2577,17.2773,15400.0
2006-09-18 13:40:00,17.6,17.6,17.57,17.59,10000.0,17.2773,17.2773,17.2479,17.2675,10000.0
2006-09-18 13:45:00,17.59,17.61,17.57,17.61,102700.0,17.2675,17.2871,17.2479,17.2871,102700.0
2006-09-18 13:50:00,17.59,17.6,17.57,17.59,17800.0,17.2675,17.2773,17.2479,17.2675,17800.0
2006-09-18 13:55:00,17.56,17.6,17.55,17.55,17700.0,17.2381,17.2773,17.2282,17.2282,17700.0
2006-09-18 14:00:00,17.55,17.56,17.53,17.55,7000.0,17.2282,17.2381,17.2086,17.2282,7000.0
2006-09-18 14:05:00,17.53,17.59,17.51,17.59,14400.0,17.2086,17.2675,17.189,17.2675,14400.0
2006-09-18 14:10:00,17.57,17.67,17.57,17.67,5400.0,17.2479,17.346,17.2479,17.346,5400.0
2006-09-18 14:15:00,17.66,17.68,17.65,17.65,4400.0,17.3362,17.3559,17.3264,17.3264,4400.0
2006-09-18 14:20:00,17.65,17.67,17.62,17.62,2700.0,17.3264,17.346,17.297,17.297,2700.0
2006-09-18 14:25:00,17.62,17.63,17.6,17.61,1800.0,17.297,17.3068,17.2773,17.2871,1800.0
2006-09-18 14:30:00,17.61,17.61,17.56,17.56,10000.0,17.2871,17.2871,17.2381,17.2381,10000.0
2006-09-18 14:35:00,17.56,17.6,17.53,17.53,8500.0,17.2381,17.2773,17.2086,17.2086,8500.0
2006-09-18 14:40:00,17.52,17.52,17.47,17.5,10900.0,17.1988,17.1988,17.1497,17.1792,10900.0
2006-09-18 14:45:00,17.51,17.52,17.5,17.52,4800.0,17.189,17.1988,17.1792,17.1988,4800.0
2006-09-18 14:50:00,17.52,17.56,17.52,17.54,9700.0,17.1988,17.2381,17.1988,17.2184,9700.0
2006-09-18 14:55:00,17.54,17.62,17.53,17.54,19500.0,17.2184,17.297,17.2086,17.2184,19500.0
2006-09-18 15:00:00,17.56,17.57,17.54,17.57,4000.0,17.2381,17.2479,17.2184,17.2479,4000.0
2006-09-18 15:05:00,17.6,17.6,17.57,17.57,4300.0,17.2773,17.2773,17.2479,17.2479,4300.0
2006-09-18 15:10:00,17.58,17.6,17.54,17.54,16000.0,17.2577,17.2773,17.2184,17.2184,16000.0
2006-09-18 15:15:00,17.54,17.55,17.45,17.47,14800.0,17.2184,17.2282,17.1301,17.1497,14800.0
2006-09-18 15:20:00,17.46,17.47,17.44,17.47,12900.0,17.1399,17.1497,17.1203,17.1497,12900.0
2006-09-18 15:25:00,17.45,17.54,17.45,17.51,9900.0,17.1301,17.2184,17.1301,17.189,9900.0
2006-09-18 15:30:00,17.51,17.59,17.51,17.56,13700.0,17.189,17.2675,17.189,17.2381,13700.0
2006-09-18 15:35:00,17.55,17.55,17.49,17.5,9100.0,17.2282,17.2282,17.1693,17.1792,9100.0
2006-09-18 15:40:00,17.5,17.53,17.5,17.52,4100.0,17.1792,17.2086,17.1792,17.1988,4100.0
2006-09-18 15:45:00,17.52,17.53,17.5,17.51,9000.0,17.1988,17.2086,17.1792,17.189,9000.0
2006-09-18 15:50:00,17.52,17.55,17.51,17.55,7300.0,17.1988,17.2282,17.189,17.2282,7300.0
2006-09-18 15:55:00,17.54,17.56,17.52,17.56,17300.0,17.2184,17.2381,17.1988,17.2381,17300.0
2006-09-19 09:30:00,17.49,17.5,17.41,17.5,9600.0,17.1693,17.1792,17.0908,17.1792,9600.0
2006-09-19 09:35:00,17.54,17.68,17.45,17.57,14300.0,17.2184,17.3559,17.1301,17.2479,14300.0
2006-09-19 09:40:00,17.58,17.67,17.53,17.53,21800.0,17.2577,17.346,17.2086,17.2086,21800.0
2006-09-19 09:45:00,17.56,17.62,17.53,17.6,14400.0,17.2381,17.297,17.2086,17.2773,14400.0
2006-09-19 09:50:00,17.58,17.64,17.51,17.58,31500.0,17.2577,17.3166,17.189,17.2577,31500.0
2006-09-19 09:55:00,17.58,17.6,17.49,17.55,13900.0,17.2577,17.2773,17.1693,17.2282,13900.0
2006-09-19 10:00:00,17.54,17.62,17.47,17.56,21300.0,17.2184,17.297,17.1497,17.2381,21300.0
2006-09-19 10:05:00,17.56,17.62,17.47,17.49,9200.0,17.2381,17.297,17.1497,17.1693,9200.0
2006-09-19 10:10:00,17.49,17.53,17.48,17.49,3400.0,17.1693,17.2086,17.1595,17.1693,3400.0
2006-09-19 10:15:00,17.5,17.51,17.46,17.47,7600.0,17.1792,17.189,17.1399,17.1497,7600.0
2006-09-19 10:20:00,17.5,17.52,17.46,17.5,14500.0,17.1792,17.1988,17.1399,17.1792,14500.0
2006-09-19 10:25:00,17.49,17.52,17.46,17.49,29600.0,17.1693,17.1988,17.1399,17.1693,29600.0
2006-09-19 10:30:00,17.5,17.52,17.5,17.52,2100.0,17.1792,17.1988,17.1792,17.1988,2100.0
2006-09-19 10:35:00,17.51,17.55,17.49,17.55,5700.0,17.189,17.2282,17.1693,17.2282,5700.0
2006-09-19 10:40:00,17.54,17.57,17.46,17.49,10300.0,17.2184,17.2479,17.1399,17.1693,10300.0
2006-09-19 10:45:00,17.5,17.54,17.5,17.52,3000.0,17.1792,17.2184,17.1792,17.1988,3000.0
2006-09-19 10:50:00,17.51,17.51,17.5,17.5,2700.0,17.189,17.189,17.1792,17.1792,2700.0
2006-09-19 10:55:00,17.52,17.55,17.52,17.54,900.0,17.1988,17.2282,17.1988,17.2184,900.0
2006-09-19 11:00:00,17.53,17.55,17.47,17.55,5600.0,17.2086,17.2282,17.1497,17.2282,5600.0
2006-09-19 11:05:00,17.56,17.56,17.53,17.54,1600.0,17.2381,17.2381,17.2086,17.2184,1600.0
2006-09-19 11:10:00,17.54,17.58,17.49,17.5,7700.0,17.2184,17.2577,17.1693,17.1792,7700.0
2006-09-19 11:15:00,17.5,17.57,17.47,17.5,20100.0,17.1792,17.2479,17.1497,17.1792,20100.0
2006-09-19 11:20:00,17.5,17.5,17.48,17.5,5800.0,17.1792,17.1792,17.1595,17.1792,5800.0
2006-09-19 11:25:00,17.51,17.54,17.47,17.52,12200.0,17.189,17.2184,17.1497,17.1988,12200.0
2006-09-19 11:30:00,17.5,17.51,17.49,17.5,7100.0,17.1792,17.189,17.1693,17.1792,7100.0
2006-09-19 11:35:00,17.5,17.51,17.46,17.46,13000.0,17.1792,17.189,17.1399,17.1399,13000.0
2006-09-19 11:40:00,17.46,17.46,17.38,17.38,13500.0,17.1399,17.1399,17.0614,17.0614,13500.0
2006-09-19 11:45:00,17.41,17.42,17.34,17.38,6500.0,17.0908,17.1006,17.0221,17.0614,6500.0
2006-09-19 11:50:00,17.38,17.39,17.28,17.29,9100.0,17.0614,17.0712,16.9632,16.973,9100.0
2006-09-19 11:55:00,17.29,17.29,17.21,17.21,11600.0,16.973,16.973,16.8945,16.8945,11600.0
2006-09-19 12:00:00,17.21,17.29,17.21,17.24,29900.0,16.8945,16.973,16.8945,16.9239,29900.0
2006-09-19 12:05:00,17.25,17.27,17.2,17.26,36900.0,16.9337,16.9534,16.8847,16.9436,36900.0
2006-09-19 12:10:00,17.26,17.26,17.2,17.26,39600.0,16.9436,16.9436,16.8847,16.9436,39600.0
2006-09-19 12:15:00,17.26,17.26,17.21,17.26,6000.0,16.9436,16.9436,16.8945,16.9436,6000.0
2006-09-19 12:20:00,17.26,17.26,17.22,17.25,18500.0,16.9436,16.9436,16.9043,16.9337,18500.0
2006-09-19 12:25:00,17.23,17.26,17.22,17.22,12600.0,16.9141,16.9436,16.9043,16.9043,12600.0
2006-09-19 12:30:00,17.25,17.25,17.22,17.25,10200.0,16.9337,16.9337,16.9043,16.9337,10200.0
2006-09-19 12:35:00,17.25,17.26,17.23,17.25,8800.0,16.9337,16.9436,16.9141,16.9337,8800.0
2006-09-19 12:40:00,17.25,17.31,17.24,17.28,6600.0,16.9337,16.9926,16.9239,16.9632,6600.0
2006-09-19 12:45:00,17.3,17.34,17.28,17.31,9000.0,16.9828,17.0221,16.9632,16.9926,9000.0
2006-09-19 12:50:00,17.32,17.41,17.29,17.37,54000.0,17.0025,17.0908,16.973,17.0515,54000.0
2006-09-19 12:55:00,17.37,17.4,17.37,17.4,1800.0,17.0515,17.081,17.0515,17.081,1800.0
2006-09-19 13:00:00,17.39,17.42,17.36,17.36,14000.0,17.0712,17.1006,17.0417,17.0417,14000.0
2006-09-19 13:05:00,17.39,17.4,17.37,17.37,14900.0,17.0712,17.081,17.0515,17.0515,14900.0
2006-09-19 13:10:00,17.37,17.38,17.31,17.31,9900.0,17.0515,17.0614,16.9926,16.9926,9900.0
2006-09-19 13:15:00,17.31,17.4,17.29,17.38,10300.0,16.9926,17.081,16.973,17.0614,10300.0
2006-09-19 13:20:00,17.36,17.38,17.36,17.36,2200.0,17.0417,17.0614,17.0417,17.0417,2200.0
2006-09-19 13:25:00,17.38,17.39,17.37,17.37,1600.0,17.0614,17.0712,17.0515,17.0515,1600.0
2006-09-19 13:30:00,17.37,17.41,17.36,17.36,3000.0,17.0515,17.0908,17.0417,17.0417,3000.0
2006-09-19 13:35:00,17.35,17.39,17.35,17.37,14000.0,17.0319,17.0712,17.0319,17.0515,14000.0
2006-09-19 13:40:00,17.37,17.37,17.33,17.37,21000.0,17.0515,17.0515,17.0123,17.0515,21000.0
2006-09-19 13:45:00,17.38,17.42,17.35,17.42,11600.0,17.0614,17.1006,17.0319,17.1006,11600.0
2006-09-19 13:50:00,17.39,17.42,17.39,17.4,3100.0,17.0712,17.1006,17.0712,17.081,3100.0
2006-09-19 13:55:00,17.41,17.43,17.37,17.37,3200.0,17.0908,17.1104,17.0515,17.0515,3200.0
2006-09-19 14:00:00,17.36,17.38,17.31,17.38,15300.0,17.0417,17.0614,16.9926,17.0614,15300.0
2006-09-19 14:05:00,17.37,17.44,17.35,17.35,18100.0,17.0515,17.1203,17.0319,17.0319,18100.0
2006-09-19 14:10:00,17.35,17.36,17.3,17.3,13000.0,17.0319,17.0417,16.9828,16.9828,13000.0
2006-09-19 14:15:00,17.3,17.33,17.3,17.31,6400.0,16.9828,17.0123,16.9828,16.9926,6400.0
2006-09-19 14:20:00,17.31,17.36,17.31,17.35,6800.0,16.9926,17.0417,16.9926,17.0319,6800.0
2006-09-19 14:25:00,17.37,17.38,17.35,17.36,2600.0,17.0515,17.0614,17.0319,17.0417,2600.0
2006-09-19 14:30:00,17.36,17.39,17.36,17.39,1200.0,17.0417,17.0712,17.0417,17.0712,1200.0
2006-09-19 14:35:00,17.38,17.38,17.35,17.35,6500.0,17.0614,17.0614,17.0319,17.0319,6500.0
2006-09-19 14:40:00,17.35,17.36,17.34,17.35,9200.0,17.0319,17.0417,17.0221,17.0319,9200.0
2006-09-19 14:45:00,17.35,17.38,17.35,17.38,3000.0,17.0319,17.0614,17.0319,17.0614,3000.0
2006-09-19 14:50:00,17.38,17.38,17.35,17.35,2100.0,17.0614,17.0614,17.0319,17.0319,2100.0
2006-09-19 14:55:00,17.36,17.42,17.36,17.39,3000.0,17.0417,17.1006,17.0417,17.0712,3000.0
2006-09-19 15:00:00,17.38,17.39,17.35,17.38,2700.0,17.0614,17.0712,17.0319,17.0614,2700.0
2006-09-19 15:05:00,17.37,17.42,17.36,17.42,4300.0,17.0515,17.1006,17.0417,17.1006,4300.0
2006-09-19 15:10:00,17.42,17.48,17.42,17.47,4200.0,17.1006,17.1595,17.1006,17.1497,4200.0
2006-09-19 15:15:00,17.47,17.47,17.43,17.45,3600.0,17.1497,17.1497,17.1104,17.1301,3600.0
2006-09-19 15:20:00,17.44,17.45,17.41,17.45,5300.0,17.1203,17.1301,17.0908,17.1301,5300.0
2006-09-19 15:25:00,17.46,17.49,17.45,17.48,3500.0,17.1399,17.1693,17.1301,17.1595,3500.0
2006-09-19 15:30:00,17.48,17.51,17.48,17.5,5800.0,17.1595,17.189,17.1595,17.1792,5800.0
2006-09-19 15:35:00,17.5,17.5,17.47,17.47,4500.0,17.1792,17.1792,17.1497,17.1497,4500.0
2006-09-19 15:40:00,17.47,17.52,17.45,17.52,6700.0,17.1497,17.1988,17.1301,17.1988,6700.0
2006-09-19 15:45:00,17.52,17.52,17.49,17.5,4600.0,17.1988,17.1988,17.1693,17.1792,4600.0
2006-09-19 15:50:00,17.51,17.51,17.49,17.5,3000.0,17.189,17.189,17.1693,17.1792,3000.0
2006-09-19 15:55:00,17.5,17.5,17.44,17.48,8100.0,17.1792,17.1792,17.1203,17.1595,8100.0
2006-09-20 09:30:00,17.57,17.69,17.57,17.65,6500.0,17.2479,17.3657,17.2479,17.3264,6500.0
2006-09-20 09:35:00,17.68,17.68,17.55,17.67,1600.0,17.3559,17.3559,17.2282,17.346,1600.0
2006-09-20 09:40:00,17.67,17.67,17.62,17.62,1400.0,17.346,17.346,17.297,17.297,1400.0
2006-09-20 09:45:00,17.62,17.62,17.56,17.58,2900.0,17.297,17.297,17.2381,17.2577,2900.0
2006-09-20 09:50:00,17.61,17.61,17.58,17.61,1700.0,17.2871,17.2871,17.2577,17.2871,1700.0
2006-09-20 09:55:00,17.63,17.66,17.61,17.65,9600.0,17.3068,17.3362,17.2871,17.3264,9600.0
2006-09-20 10:00:00,17.65,17.67,17.65,17.67,2800.0,17.3264,17.346,17.3264,17.346,2800.0
2006-09-20 10:05:00,17.67,17.7,17.67,17.7,4900.0,17.346,17.3755,17.346,17.3755,4900.0
2006-09-20 10:10:00,17.7,17.7,17.67,17.67,2300.0,17.3755,17.3755,17.346,17.346,2300.0
2006-09-20 10:15:00,17.65,17.77,17.65,17.77,9200.0,17.3264,17.4442,17.3264,17.4442,9200.0
2006-09-20 10:20:00,17.75,17.81,17.73,17.81,11700.0,17.4246,17.4835,17.4049,17.4835,11700.0
2006-09-20 10:25:00,17.82,17.88,17.81,17.88,6300.0,17.4933,17.5522,17.4835,17.5522,6300.0
2006-09-20 10:30:00,17.88,17.88,17.84,17.84,17300.0,17.5522,17.5522,17.5129,17.5129,17300.0
2006-09-20 10:35:00,17.85,17.86,17.84,17.84,3200.0,17.5227,17.5326,17.5129,17.5129,3200.0
2006-09-20 10:40:00,17.84,17.9,17.83,17.88,25100.0,17.5129,17.5718,17.5031,17.5522,25100.0
2006-09-20 10:45:00,17.86,17.9,17.86,17.9,13200.0,17.5326,17.5718,17.5326,17.5718,13200.0
2006-09-20 10:50:00,17.88,17.88,17.82,17.85,3500.0,17.5522,17.5522,17.4933,17.5227,3500.0
2006-09-20 10:55:00,17.84,17.88,17.79,17.8,10700.0,17.5129,17.5522,17.4638,17.4737,10700.0
2006-09-20 11:00:00,17.77,17.87,17.76,17.82,14200.0,17.4442,17.5424,17.4344,17.4933,14200.0
2006-09-20 11:05:00,17.86,17.88,17.82,17.85,3000.0,17.5326,17.5522,17.4933,17.5227,3000.0
2006-09-20 11:10:00,17.85,17.86,17.83,17.85,2000.0,17.5227,17.5326,17.5031,17.5227,2000.0
2006-09-20 11:15:00,17.85,17.86,17.79,17.79,6400.0,17.5227,17.5326,17.4638,17.4638,6400.0
2006-09-20 11:20:00,17.79,17.8,17.79,17.8,2800.0,17.4638,17.4737,17.4638,17.4737,2800.0
2006-09-20 11:25:00,17.8,17.89,17.8,17.86,9300.0,17.4737,17.562,17.4737,17.5326,9300.0
2006-09-20 11:30:00,17.86,17.89,17.85,17.86,3700.0,17.5326,17.562,17.5227,17.5326,3700.0
2006-09-20 11:35:00,17.86,17.89,17.86,17.88,1800.0,17.5326,17.562,17.5326,17.5522,1800.0
2006-09-20 11:40:00,17.89,17.97,17.86,17.92,40700.0,17.562,17.6405,17.5326,17.5915,40700.0
2006-09-20 11:45:00,17.94,17.94,17.91,17.92,3600.0,17.6111,17.6111,17.5816,17.5915,3600.0
2006-09-20 11:50:00,17.92,17.92,17.91,17.91,2000.0,17.5915,17.5915,17.5816,17.5816,2000.0
2006-09-20 11:55:00,17.91,17.98,17.88,17.98,15200.0,17.5816,17.6504,17.5522,17.6504,15200.0
2006-09-20 12:00:00,17.93,17.95,17.89,17.9,3000.0,17.6013,17.6209,17.562,17.5718,3000.0
2006-09-20 12:05:00,17.91,17.96,17.9,17.9,8900.0,17.5816,17.6307,17.5718,17.5718,8900.0
2006-09-20 12:10:00,17.91,17.92,17.9,17.91,2700.0,17.5816,17.5915,17.5718,17.5816,2700.0
2006-09-20 12:15:00,17.9,17.92,17.9,17.91,1400.0,17.5718,17.5915,17.5718,17.5816,1400.0
2006-09-20 12:20:00,17.93,17.96,17.91,17.92,27100.0,17.6013,17.6307,17.5816,17.5915,27100.0
2006-09-20 12:25:00,17.94,17.97,17.9,17.92,9800.0,17.6111,17.6405,17.5718,17.5915,9800.0
2006-09-20 12:30:00,17.91,17.95,17.91,17.91,4100.0,17.5816,17.6209,17.5816,17.5816,4100.0
2006-09-20 12:35:00,17.94,17.97,17.91,17.92,7100.0,17.6111,17.6405,17.5816,17.5915,7100.0
2006-09-20 12:40:00,17.9,18.0,17.9,17.99,70400.0,17.5718,17.67,17.5718,17.6602,70400.0
2006-09-20 12:45:00,17.99,18.02,17.95,17.98,31600.0,17.6602,17.6896,17.6209,17.6504,31600.0
2006-09-20 12:50:00,18.01,18.01,17.94,17.99,16600.0,17.6798,17.6798,17.6111,17.6602,16600.0
2006-09-20 12:55:00,17.98,17.98,17.91,17.94,23800.0,17.6504,17.6504,17.5816,17.6111,23800.0
2006-09-20 13:00:00,17.97,17.97,17.95,17.96,2400.0,17.6405,17.6405,17.6209,17.6307,2400.0
2006-09-20 13:05:00,17.96,17.96,17.94,17.96,2100.0,17.6307,17.6307,17.6111,17.6307,2100.0
2006-09-20 13:10:00,17.95,17.95,17.92,17.92,1000.0,17.6209,17.6209,17.5915,17.5915,1000.0
2006-09-20 13:15:00,17.92,17.93,17.9,17.91,14800.0,17.5915,17.6013,17.5718,17.5816,14800.0
2006-09-20 13:20:00,17.9,17.91,17.9,17.9,6700.0,17.5718,17.5816,17.5718,17.5718,6700.0
2006-09-20 13:25:00,17.9,17.91,17.89,17.89,8500.0,17.5718,17.5816,17.562,17.562,8500.0
2006-09-20 13:30:00,17.88,17.92,17.88,17.92,2000.0,17.5522,17.5915,17.5522,17.5915,2000.0
2006-09-20 13:35:00,17.9,17.92,17.9,17.9,2900.0,17.5718,17.5915,17.5718,17.5718,2900.0
2006-09-20 13:40:00,17.9,17.9,17.87,17.87,13500.0,17.5718,17.5718,17.5424,17.5424,13500.0
2006-09-20 13:45:00,17.87,17.91,17.86,17.9,33600.0,17.5424,17.5816,17.5326,17.5718,33600.0
2006-09-20 13:50:00,17.9,17.92,17.88,17.91,9500.0,17.5718,17.5915,17.5522,17.5816,9500.0
2006-09-20 13:55:00,17.89,17.91,17.89,17.9,4500.0,17.562,17.5816,17.562,17.5718,4500.0
2006-09-20 14:00:00,17.9,17.93,17.9,17.93,4200.0,17.5718,17.6013,17.5718,17.6013,4200.0
2006-09-20 14:05:00,17.95,17.95,17.88,17.9,17900.0,17.6209,17.6209,17.5522,17.5718,17900.0
2006-09-20 14:10:00,17.89,17.91,17.87,17.9,26700.0,17.562,17.5816,17.5424,17.5718,26700.0
2006-09-20 14:15:00,17.9,17.96,17.87,17.87,8600.0,17.5718,17.6307,17.5424,17.5424,8600.0
2006-09-20 14:20:00,17.9,17.91,17.85,17.9,14200.0,17.5718,17.5816,17.5227,17.5718,14200.0
2006-09-20 14:25:00,17.89,17.93,17.86,17.89,26700.0,17.562,17.6013,17.5326,17.562,26700.0
2006-09-20 14:30:00,17.89,17.9,17.86,17.9,22600.0,17.562,17.5718,17.5326,17.5718,22600.0
2006-09-20 14:35:00,17.88,17.91,17.81,17.81,17200.0,17.5522,17.5816,17.4835,17.4835,17200.0
2006-09-20 14:40:00,17.8,17.82,17.78,17.81,15700.0,17.4737,17.4933,17.454,17.4835,15700.0
2006-09-20 14:45:00,17.81,17.82,17.77,17.82,11600.0,17.4835,17.4933,17.4442,17.4933,11600.0
2006-09-20 14:50:00,17.78,17.85,17.78,17.83,28400.0,17.454,17.5227,17.454,17.5031,28400.0
2006-09-20 14:55:00,17.82,17.82,17.79,17.79,16300.0,17.4933,17.4933,17.4638,17.4638,16300.0
2006-09-20 15:00:00,17.8,17.84,17.78,17.84,4900.0,17.4737,17.5129,17.454,17.5129,4900.0
2006-09-20 15:05:00,17.84,17.84,17.78,17.78,11800.0,17.5129,17.5129,17.454,17.454,11800.0
2006-09-20 15:10:00,17.8,17.81,17.77,17.8,16900.0,17.4737,17.4835,17.4442,17.4737,16900.0
2006-09-20 15:15:00,17.8,17.8,17.77,17.79,21000.0,17.4737,17.4737,17.4442,17.4638,21000.0
2006-09-20 15:20:00,17.78,17.79,17.73,17.73,11000.0,17.454,17.4638,17.4049,17.4049,11000.0
2006-09-20 15:25:00,17.73,17.79,17.72,17.74,45500.0,17.4049,17.4638,17.3951,17.4148,45500.0
2006-09-20 15:30:00,17.74,17.8,17.74,17.76,18400.0,17.4148,17.4737,17.4148,17.4344,18400.0
2006-09-20 15:35:00,17.77,17.78,17.75,17.78,10800.0,17.4442,17.454,17.4246,17.454,10800.0
2006-09-20 15:40:00,17.77,17.8,17.74,17.77,21400.0,17.4442,17.4737,17.4148,17.4442,21400.0
2006-09-20 15:45:00,17.78,17.79,17.76,17.77,16900.0,17.454,17.4638,17.4344,17.4442,16900.0
2006-09-20 15:50:00,17.79,17.79,17.75,17.78,24600.0,17.4638,17.4638,17.4246,17.454,24600.0
2006-09-20 15:55:00,17.78,17.8,17.76,17.79,11100.0,17.454,17.4737,17.4344,17.4638,11100.0
2006-09-21 09:30:00,17.8,17.89,17.74,17.74,19600.0,17.4737,17.562,17.4148,17.4148,19600.0
2006-09-21 09:35:00,17.79,17.79,17.68,17.71,3600.0,17.4638,17.4638,17.3559,17.3853,3600.0
2006-09-21 09:40:00,17.7,17.73,17.65,17.65,16000.0,17.3755,17.4049,17.3264,17.3264,16000.0
2006-09-21 09:45:00,17.67,17.69,17.6,17.65,37100.0,17.346,17.3657,17.2773,17.3264,37100.0
2006-09-21 09:50:00,17.64,17.64,17.41,17.45,47800.0,17.3166,17.3166,17.0908,17.1301,47800.0
2006-09-21 09:55:00,17.43,17.53,17.43,17.5,24200.0,17.1104,17.2086,17.1104,17.1792,24200.0
2006-09-21 10:00:00,17.5,17.51,17.47,17.51,19500.0,17.1792,17.189,17.1497,17.189,19500.0
2006-09-21 10:05:00,17.55,17.62,17.44,17.61,39800.0,17.2282,17.297,17.1203,17.2871,39800.0
2006-09-21 10:10:00,17.62,17.64,17.58,17.59,13600.0,17.297,17.3166,17.2577,17.2675,13600.0
2006-09-21 10:15:00,17.61,17.61,17.56,17.58,4900.0,17.2871,17.2871,17.2381,17.2577,4900.0
2006-09-21 10:20:00,17.58,17.72,17.54,17.72,11200.0,17.2577,17.3951,17.2184,17.3951,11200.0
2006-09-21 10:25:00,17.73,17.74,17.67,17.67,15400.0,17.4049,17.4148,17.346,17.346,15400.0
2006-09-21 10:30:00,17.7,17.7,17.63,17.63,1100.0,17.3755,17.3755,17.3068,17.3068,1100.0
2006-09-21 10:35:00,17.66,17.68,17.64,17.64,1100.0,17.3362,17.3559,17.3166,17.3166,1100.0
2006-09-21 10:40:00,17.67,17.69,17.67,17.69,1400.0,17.346,17.3657,17.346,17.3657,1400.0
2006-09-21 10:45:00,17.68,17.73,17.68,17.72,4700.0,17.3559,17.4049,17.3559,17.3951,4700.0
2006-09-21 10:50:00,17.71,17.74,17.71,17.71,2800.0,17.3853,17.4148,17.3853,17.3853,2800.0
2006-09-21 10:55:00,17.71,17.74,17.71,17.73,9900.0,17.3853,17.4148,17.3853,17.4049,9900.0
2006-09-21 11:00:00,17.73,17.77,17.72,17.77,12800.0,17.4049,17.4442,17.3951,17.4442,12800.0
2006-09-21 11:05:00,17.77,17.82,17.7,17.74,61400.0,17.4442,17.4933,17.3755,17.4148,61400.0
2006-09-21 11:10:00,17.74,17.74,17.71,17.74,3600.0,17.4148,17.4148,17.3853,17.4148,3600.0
2006-09-21 11:15:00,17.74,17.74,17.69,17.69,7100.0,17.4148,17.4148,17.3657,17.3657,7100.0
2006-09-21 11:20:00,17.7,17.7,17.65,17.65,4200.0,17.3755,17.3755,17.3264,17.3264,4200.0
2006-09-21 11:25:00,17.66,17.7,17.65,17.7,9400.0,17.3362,17.3755,17.3264,17.3755,9400.0
2006-09-21 11:30:00,17.7,17.72,17.69,17.71,9900.0,17.3755,17.3951,17.3657,17.3853,9900.0
2006-09-21 11:35:00,17.69,17.73,17.69,17.7,5500.0,17.3657,17.4049,17.3657,17.3755,5500.0
2006-09-21 11:40:00,17.7,17.7,17.65,17.66,2400.0,17.3755,17.3755,17.3264,17.3362,2400.0
2006-09-21 11:45:00,17.67,17.7,17.67,17.7,3100.0,17.346,17.3755,17.346,17.3755,3100.0
2006-09-21 11:50:00,17.68,17.73,17.68,17.72,4800.0,17.3559,17.4049,17.3559,17.3951,4800.0
2006-09-21 11:55:00,17.72,17.72,17.71,17.72,900.0,17.3951,17.3951,17.3853,17.3951,900.0
2006-09-21 12:00:00,17.71,17.71,17.58,17.63,12000.0,17.3853,17.3853,17.2577,17.3068,12000.0
2006-09-21 12:05:00,17.63,17.69,17.6,17.69,7200.0,17.3068,17.3657,17.2773,17.3657,7200.0
2006-09-21 12:10:00,17.68,17.68,17.64,17.65,1800.0,17.3559,17.3559,17.3166,17.3264,1800.0
2006-09-21 12:15:00,17.67,17.67,17.64,17.64,5100.0,17.346,17.346,17.3166,17.3166,5100.0
2006-09-21 12:20:00,17.64,17.64,17.63,17.63,11800.0,17.3166,17.3166,17.3068,17.3068,11800.0
2006-09-21 12:25:00,17.63,17.65,17.63,17.65,13400.0,17.3068,17.3264,17.3068,17.3264,13400.0
2006-09-21 12:30:00,17.65,17.67,17.65,17.66,2900.0,17.3264,17.346,17.3264,17.3362,2900.0
2006-09-21 12:35:00,17.65,17.7,17.65,17.66,4100.0,17.3264,17.3755,17.3264,17.3362,4100.0
2006-09-21 12:40:00,17.65,17.65,17.54,17.57,2000.0,17.3264,17.3264,17.2184,17.2479,2000.0
2006-09-21 12:45:00,17.57,17.59,17.57,17.59,2800.0,17.2479,17.2675,17.2479,17.2675,2800.0
2006-09-21 12:50:00,17.57,17.57,17.53,17.53,4600.0,17.2479,17.2479,17.2086,17.2086,4600.0
2006-09-21 12:55:00,17.53,17.54,17.49,17.54,6900.0,17.2086,17.2184,17.1693,17.2184,6900.0
2006-09-21 13:00:00,17.51,17.53,17.47,17.47,4500.0,17.189,17.2086,17.1497,17.1497,4500.0
2006-09-21 13:05:00,17.5,17.51,17.46,17.5,19700.0,17.1792,17.189,17.1399,17.1792,19700.0
2006-09-21 13:10:00,17.47,17.51,17.47,17.51,2700.0,17.1497,17.189,17.1497,17.189,2700.0
2006-09-21 13:15:00,17.51,17.52,17.49,17.52,6500.0,17.189,17.1988,17.1693,17.1988,6500.0
2006-09-21 13:20:00,17.52,17.58,17.52,17.56,21900.0,17.1988,17.2577,17.1988,17.2381,21900.0
2006-09-21 13:25:00,17.56,17.57,17.52,17.52,1600.0,17.2381,17.2479,17.1988,17.1988,1600.0
2006-09-21 13:30:00,17.49,17.6,17.49,17.5,13000.0,17.1693,17.2773,17.1693,17.1792,13000.0
2006-09-21 13:35:00,17.49,17.54,17.48,17.5,5100.0,17.1693,17.2184,17.1595,17.1792,5100.0
2006-09-21 13:40:00,17.51,17.56,17.5,17.53,15600.0,17.189,17.2381,17.1792,17.2086,15600.0
2006-09-21 13:45:00,17.55,17.56,17.54,17.55,4200.0,17.2282,17.2381,17.2184,17.2282,4200.0
2006-09-21 13:50:00,17.55,17.57,17.5,17.5,4100.0,17.2282,17.2479,17.1792,17.1792,4100.0
2006-09-21 13:55:00,17.5,17.55,17.5,17.53,16200.0,17.1792,17.2282,17.1792,17.2086,16200.0
2006-09-21 14:00:00,17.55,17.61,17.55,17.61,1900.0,17.2282,17.2871,17.2282,17.2871,1900.0
2006-09-21 14:05:00,17.61,17.62,17.58,17.58,2000.0,17.2871,17.297,17.2577,17.2577,2000.0
2006-09-21 14:10:00,17.57,17.59,17.54,17.54,2900.0,17.2479,17.2675,17.2184,17.2184,2900.0
2006-09-21 14:15:00,17.54,17.54,17.49,17.49,1100.0,17.2184,17.2184,17.1693,17.1693,1100.0
2006-09-21 14:20:00,17.5,17.56,17.45,17.46,8700.0,17.1792,17.2381,17.1301,17.1399,8700.0
2006-09-21 14:25:00,17.46,17.47,17.44,17.44,5000.0,17.1399,17.1497,17.1203,17.1203,5000.0
2006-09-21 14:30:00,17.44,17.53,17.44,17.53,32000.0,17.1203,17.2086,17.1203,17.2086,32000.0
2006-09-21 14:35:00,17.53,17.54,17.47,17.51,8100.0,17.2086,17.2184,17.1497,17.189,8100.0
2006-09-21 14:40:00,17.51,17.55,17.51,17.54,9000.0,17.189,17.2282,17.189,17.2184,9000.0
2006-09-21 14:45:00,17.54,17.55,17.51,17.54,8800.0,17.2184,17.2282,17.189,17.2184,8800.0
2006-09-21 14:50:00,17.52,17.53,17.46,17.48,5400.0,17.1988,17.2086,17.1399,17.1595,5400.0
2006-09-21 14:55:00,17.47,17.49,17.43,17.43,2500.0,17.1497,17.1693,17.1104,17.1104,2500.0
2006-09-21 15:00:00,17.45,17.5,17.43,17.48,11700.0,17.1301,17.1792,17.1104,17.1595,11700.0
2006-09-21 15:05:00,17.45,17.49,17.44,17.46,12800.0,17.1301,17.1693,17.1203,17.1399,12800.0
2006-09-21 15:10:00,17.46,17.5,17.45,17.49,21100.0,17.1399,17.1792,17.1301,17.1693,21100.0
2006-09-21 15:15:00,17.49,17.5,17.47,17.47,2400.0,17.1693,17.1792,17.1497,17.1497,2400.0
2006-09-21 15:20:00,17.48,17.5,17.45,17.5,28200.0,17.1595,17.1792,17.1301,17.1792,28200.0
2006-09-21 15:25:00,17.49,17.53,17.49,17.51,8400.0,17.1693,17.2086,17.1693,17.189,8400.0
2006-09-21 15:30:00,17.51,17.56,17.5,17.55,9500.0,17.189,17.2381,17.1792,17.2282,9500.0
2006-09-21 15:35:00,17.54,17.54,17.48,17.5,15000.0,17.2184,17.2184,17.1595,17.1792,15000.0
2006-09-21 15:40:00,17.49,17.51,17.47,17.49,11000.0,17.1693,17.189,17.1497,17.1693,11000.0
2006-09-21 15:45:00,17.49,17.52,17.48,17.5,10100.0,17.1693,17.1988,17.1595,17.1792,10100.0
2006-09-21 15:50:00,17.5,17.55,17.48,17.52,9300.0,17.1792,17.2282,17.1595,17.1988,9300.0
2006-09-21 15:55:00,17.53,17.54,17.47,17.5,16900.0,17.2086,17.2184,17.1497,17.1792,16900.0
2006-09-22 09:30:00,17.39,17.47,17.39,17.45,96300.0,17.0712,17.1497,17.0712,17.1301,96300.0
2006-09-22 09:35:00,17.43,17.52,17.28,17.39,21900.0,17.1104,17.1988,16.9632,17.0712,21900.0
2006-09-22 09:40:00,17.39,17.39,17.29,17.36,77100.0,17.0712,17.0712,16.973,17.0417,77100.0
2006-09-22 09:45:00,17.42,17.42,17.37,17.4,29500.0,17.1006,17.1006,17.0515,17.081,29500.0
2006-09-22 09:50:00,17.4,17.4,17.32,17.38,6000.0,17.081,17.081,17.0025,17.0614,6000.0
2006-09-22 09:55:00,17.35,17.38,17.32,17.38,7100.0,17.0319,17.0614,17.0025,17.0614,7100.0
2006-09-22 10:00:00,17.38,17.45,17.34,17.39,95500.0,17.0614,17.1301,17.0221,17.0712,95500.0
2006-09-22 10:05:00,17.42,17.46,17.37,17.37,7800.0,17.1006,17.1399,17.0515,17.0515,7800.0
2006-09-22 10:10:00,17.4,17.46,17.4,17.42,7900.0,17.081,17.1399,17.081,17.1006,7900.0
2006-09-22 10:15:00,17.46,17.53,17.43,17.53,10000.0,17.1399,17.2086,17.1104,17.2086,10000.0
2006-09-22 10:20:00,17.54,17.67,17.53,17.66,11600.0,17.2184,17.346,17.2086,17.3362,11600.0
2006-09-22 10:25:00,17.65,17.65,17.59,17.59,5200.0,17.3264,17.3264,17.2675,17.2675,5200.0
2006-09-22 10:30:00,17.58,17.61,17.55,17.61,1900.0,17.2577,17.2871,17.2282,17.2871,1900.0
2006-09-22 10:35:00,17.62,17.65,17.61,17.61,4600.0,17.297,17.3264,17.2871,17.2871,4600.0
2006-09-22 10:40:00,17.61,17.61,17.48,17.5,33400.0,17.2871,17.2871,17.1595,17.1792,33400.0
2006-09-22 10:45:00,17.5,17.52,17.5,17.51,1800.0,17.1792,17.1988,17.1792,17.189,1800.0
2006-09-22 10:50:00,17.53,17.53,17.49,17.49,1900.0,17.2086,17.2086,17.1693,17.1693,1900.0
2006-09-22 10:55:00,17.49,17.49,17.39,17.39,5300.0,17.1693,17.1693,17.0712,17.0712,5300.0
2006-09-22 11:00:00,17.37,17.37,17.35,17.36,63000.0,17.0515,17.0515,17.0319,17.0417,63000.0
2006-09-22 11:05:00,17.36,17.43,17.36,17.43,20800.0,17.0417,17.1104,17.0417,17.1104,20800.0
2006-09-22 11:10:00,17.41,17.46,17.41,17.44,4800.0,17.0908,17.1399,17.0908,17.1203,4800.0
2006-09-22 11:15:00,17.45,17.46,17.41,17.41,2400.0,17.1301,17.1399,17.0908,17.0908,2400.0
2006-09-22 11:20:00,17.41,17.44,17.41,17.44,1300.0,17.0908,17.1203,17.0908,17.1203,1300.0
2006-09-22 11:25:00,17.44,17.45,17.43,17.45,1200.0,17.1203,17.1301,17.1104,17.1301,1200.0
2006-09-22 11:30:00,17.45,17.5,17.45,17.5,5900.0,17.1301,17.1792,17.1301,17.1792,5900.0
2006-09-22 11:35:00,17.5,17.59,17.5,17.57,4300.0,17.1792,17.2675,17.1792,17.2479,4300.0
2006-09-22 11:40:00,17.59,17.6,17.55,17.55,7000.0,17.2675,17.2773,17.2282,17.2282,7000.0
2006-09-22 11:45:00,17.55,17.56,17.52,17.54,8600.0,17.2282,17.2381,17.1988,17.2184,8600.0
2006-09-22 11:50:00,17.56,17.58,17.55,17.58,1600.0,17.2381,17.2577,17.2282,17.2577,1600.0
2006-09-22 11:55:00,17.58,17.59,17.57,17.57,1700.0,17.2577,17.2675,17.2479,17.2479,1700.0
2006-09-22 12:00:00,17.56,17.57,17.5,17.5,12900.0,17.2381,17.2479,17.1792,17.1792,12900.0
2006-09-22 12:05:00,17.5,17.52,17.48,17.5,3900.0,17.1792,17.1988,17.1595,17.1792,3900.0
2006-09-22 12:10:00,17.49,17.49,17.45,17.45,2800.0,17.1693,17.1693,17.1301,17.1301,2800.0
2006-09-22 12:15:00,17.45,17.45,17.45,17.45,2200.0,17.1301,17.1301,17.1301,17.1301,2200.0
2006-09-22 12:20:00,17.45,17.45,17.45,17.45,2500.0,17.1301,17.1301,17.1301,17.1301,2500.0
2006-09-22 12:25:00,17.45,17.45,17.44,17.44,17300.0,17.1301,17.1301,17.1203,17.1203,17300.0
2006-09-22 12:30:00,17.44,17.44,17.4,17.4,5200.0,17.1203,17.1203,17.081,17.081,5200.0
2006-09-22 12:35:00,17.4,17.44,17.4,17.42,6700.0,17.081,17.1203,17.081,17.1006,6700.0
2006-09-22 12:40:00,17.42,17.46,17.42,17.46,6400.0,17.1006,17.1399,17.1006,17.1399,6400.0
2006-09-22 12:45:00,17.46,17.56,17.46,17.52,13000.0,17.1399,17.2381,17.1399,17.1988,13000.0
2006-09-22 12:50:00,17.5,17.5,17.46,17.47,4300.0,17.1792,17.1792,17.1399,17.1497,4300.0
2006-09-22 12:55:00,17.47,17.48,17.41,17.43,16400.0,17.1497,17.1595,17.0908,17.1104,16400.0
2006-09-22 13:00:00,17.42,17.47,17.42,17.47,2900.0,17.1006,17.1497,17.1006,17.1497,2900.0
2006-09-22 13:05:00,17.47,17.48,17.45,17.48,5900.0,17.1497,17.1595,17.1301,17.1595,5900.0
2006-09-22 13:10:00,17.47,17.47,17.44,17.44,1800.0,17.1497,17.1497,17.1203,17.1203,1800.0
2006-09-22 13:15:00,17.43,17.48,17.43,17.48,1900.0,17.1104,17.1595,17.1104,17.1595,1900.0
2006-09-22 13:20:00,17.5,17.5,17.49,17.49,1000.0,17.1792,17.1792,17.1693,17.1693,1000.0
2006-09-22 13:25:00,17.48,17.49,17.43,17.43,25400.0,17.1595,17.1693,17.1104,17.1104,25400.0
2006-09-22 13:30:00,17.43,17.46,17.43,17.43,7100.0,17.1104,17.1399,17.1104,17.1104,7100.0
2006-09-22 13:35:00,17.43,17.45,17.41,17.42,3300.0,17.1104,17.1301,17.0908,17.1006,3300.0
2006-09-22 13:40:00,17.4,17.41,17.38,17.39,109700.0,17.081,17.0908,17.0614,17.0712,109700.0
2006-09-22 13:45:00,17.38,17.39,17.38,17.38,1400.0,17.0614,17.0712,17.0614,17.0614,1400.0
2006-09-22 13:50:00,17.39,17.39,17.38,17.38,4900.0,17.0712,17.0712,17.0614,17.0614,4900.0
2006-09-22 13:55:00,17.39,17.4,17.38,17.38,1300.0,17.0712,17.081,17.0614,17.0614,1300.0
2006-09-22 14:00:00,17.38,17.41,17.38,17.39,2700.0,17.0614,17.0908,17.0614,17.0712,2700.0
2006-09-22 14:05:00,17.4,17.4,17.38,17.38,4800.0,17.081,17.081,17.0614,17.0614,4800.0
2006-09-22 14:10:00,17.38,17.39,17.38,17.38,7400.0,17.0614,17.0712,17.0614,17.0614,7400.0
2006-09-22 14:15:00,17.38,17.39,17.36,17.36,3000.0,17.0614,17.0712,17.0417,17.0417,3000.0
2006-09-22 14:20:00,17.37,17.4,17.36,17.39,1500.0,17.0515,17.081,17.0417,17.0712,1500.0
2006-09-22 14:25:00,17.4,17.4,17.4,17.4,800.0,17.081,17.081,17.081,17.081,800.0
2006-09-22 14:30:00,17.4,17.4,17.39,17.39,3400.0,17.081,17.081,17.0712,17.0712,3400.0
2006-09-22 14:35:00,17.4,17.4,17.39,17.39,2000.0,17.081,17.081,17.0712,17.0712,2000.0
2006-09-22 14:40:00,17.39,17.45,17.39,17.45,14000.0,17.0712,17.1301,17.0712,17.1301,14000.0
2006-09-22 14:45:00,17.44,17.45,17.43,17.45,4600.0,17.1203,17.1301,17.1104,17.1301,4600.0
2006-09-22 14:50:00,17.44,17.48,17.43,17.45,8600.0,17.1203,17.1595,17.1104,17.1301,8600.0
2006-09-22 14:55:00,17.44,17.44,17.4,17.41,13100.0,17.1203,17.1203,17.081,17.0908,13100.0
2006-09-22 15:00:00,17.44,17.44,17.42,17.42,1600.0,17.1203,17.1203,17.1006,17.1006,1600.0
2006-09-22 15:05:00,17.43,17.5,17.43,17.5,8600.0,17.1104,17.1792,17.1104,17.1792,8600.0
2006-09-22 15:10:00,17.49,17.49,17.44,17.47,10300.0,17.1693,17.1693,17.1203,17.1497,10300.0
2006-09-22 15:15:00,17.47,17.52,17.45,17.45,6400.0,17.1497,17.1988,17.1301,17.1301,6400.0
2006-09-22 15:20:00,17.44,17.48,17.4,17.41,3800.0,17.1203,17.1595,17.081,17.0908,3800.0
2006-09-22 15:25:00,17.41,17.43,17.4,17.42,13700.0,17.0908,17.1104,17.081,17.1006,13700.0
2006-09-22 15:30:00,17.42,17.43,17.4,17.4,5300.0,17.1006,17.1104,17.081,17.081,5300.0
2006-09-22 15:35:00,17.4,17.4,17.38,17.4,7100.0,17.081,17.081,17.0614,17.081,7100.0
2006-09-22 15:40:00,17.4,17.44,17.4,17.43,7400.0,17.081,17.1203,17.081,17.1104,7400.0
2006-09-22 15:45:00,17.43,17.43,17.4,17.4,7200.0,17.1104,17.1104,17.081,17.081,7200.0
2006-09-22 15:50:00,17.41,17.45,17.41,17.45,7100.0,17.0908,17.1301,17.0908,17.1301,7100.0
2006-09-22 15:55:00,17.44,17.49,17.44,17.47,30200.0,17.1203,17.1693,17.1203,17.1497,30200.0
2006-09-25 09:30:00,17.55,17.55,17.55,17.55,4400.0,17.2282,17.2282,17.2282,17.2282,4400.0
2006-09-25 09:35:00,17.55,17.57,17.5,17.53,5600.0,17.2282,17.2479,17.1792,17.2086,5600.0
2006-09-25 09:40:00,17.53,17.56,17.5,17.56,3000.0,17.2086,17.2381,17.1792,17.2381,3000.0
2006-09-25 09:45:00,17.5,17.55,17.5,17.55,3700.0,17.1792,17.2282,17.1792,17.2282,3700.0
2006-09-25 09:50:00,17.52,17.56,17.45,17.45,12100.0,17.1988,17.2381,17.1301,17.1301,12100.0
2006-09-25 09:55:00,17.5,17.5,17.41,17.43,6200.0,17.1792,17.1792,17.0908,17.1104,6200.0
2006-09-25 10:00:00,17.38,17.53,17.38,17.51,6700.0,17.0614,17.2086,17.0614,17.189,6700.0
2006-09-25 10:05:00,17.53,17.54,17.49,17.52,1700.0,17.2086,17.2184,17.1693,17.1988,1700.0
2006-09-25 10:10:00,17.52,17.52,17.45,17.45,6400.0,17.1988,17.1988,17.1301,17.1301,6400.0
2006-09-25 10:15:00,17.42,17.42,17.35,17.35,4600.0,17.1006,17.1006,17.0319,17.0319,4600.0
2006-09-25 10:20:00,17.35,17.37,17.31,17.31,6300.0,17.0319,17.0515,16.9926,16.9926,6300.0
2006-09-25 10:25:00,17.29,17.3,17.22,17.25,3800.0,16.973,16.9828,16.9043,16.9337,3800.0
2006-09-25 10:30:00,17.22,17.24,17.15,17.22,6200.0,16.9043,16.9239,16.8356,16.9043,6200.0
2006-09-25 10:35:00,17.24,17.32,17.22,17.26,68400.0,16.9239,17.0025,16.9043,16.9436,68400.0
2006-09-25 10:40:00,17.26,17.26,17.19,17.19,2400.0,16.9436,16.9436,16.8748,16.8748,2400.0
2006-09-25 10:45:00,17.15,17.32,17.15,17.31,21000.0,16.8356,17.0025,16.8356,16.9926,21000.0
2006-09-25 10:50:00,17.3,17.31,17.23,17.26,9100.0,16.9828,16.9926,16.9141,16.9436,9100.0
2006-09-25 10:55:00,17.23,17.28,17.23,17.23,3400.0,16.9141,16.9632,16.9141,16.9141,3400.0
2006-09-25 11:00:00,17.23,17.25,17.21,17.21,5600.0,16.9141,16.9337,16.8945,16.8945,5600.0
2006-09-25 11:05:00,17.22,17.25,17.21,17.21,6500.0,16.9043,16.9337,16.8945,16.8945,6500.0
2006-09-25 11:10:00,17.22,17.25,17.18,17.24,14900.0,16.9043,16.9337,16.865,16.9239,14900.0
2006-09-25 11:15:00,17.24,17.24,17.19,17.19,5400.0,16.9239,16.9239,16.8748,16.8748,5400.0
2006-09-25 11:20:00,17.22,17.22,17.16,17.18,12500.0,16.9043,16.9043,16.8454,16.865,12500.0
2006-09-25 11:25:00,17.18,17.22,17.18,17.22,5800.0,16.865,16.9043,16.865,16.9043,5800.0
2006-09-25 11:30:00,17.23,17.28,17.23,17.24,22100.0,16.9141,16.9632,16.9141,16.9239,22100.0
2006-09-25 11:35:00,17.21,17.23,17.15,17.16,13200.0,16.8945,16.9141,16.8356,16.8454,13200.0
2006-09-25 11:40:00,17.16,17.17,17.12,17.12,4100.0,16.8454,16.8552,16.8061,16.8061,4100.0
2006-09-25 11:45:00,17.12,17.14,17.09,17.11,7300.0,16.8061,16.8258,16.7767,16.7963,7300.0
2006-09-25 11:50:00,17.11,17.11,17.08,17.1,9900.0,16.7963,16.7963,16.7669,16.7865,9900.0
2006-09-25 11:55:00,17.1,17.15,17.09,17.14,4800.0,16.7865,16.8356,16.7767,16.8258,4800.0
2006-09-25 12:00:00,17.12,17.13,17.03,17.03,17700.0,16.8061,16.8159,16.7178,16.7178,17700.0
2006-09-25 12:05:00,17.03,17.09,17.02,17.09,5800.0,16.7178,16.7767,16.708,16.7767,5800.0
2006-09-25 12:10:00,17.09,17.1,17.07,17.1,62900.0,16.7767,16.7865,16.757,16.7865,62900.0
2006-09-25 12:15:00,17.11,17.11,17.07,17.1,10300.0,16.7963,16.7963,16.757,16.7865,10300.0
2006-09-25 12:20:00,17.11,17.19,17.11,17.19,4300.0,16.7963,16.8748,16.7963,16.8748,4300.0
2006-09-25 12:25:00,17.18,17.22,17.18,17.22,4500.0,16.865,16.9043,16.865,16.9043,4500.0
2006-09-25 12:30:00,17.21,17.25,17.18,17.24,17800.0,16.8945,16.9337,16.865,16.9239,17800.0
2006-09-25 12:35:00,17.25,17.25,17.23,17.25,6000.0,16.9337,16.9337,16.9141,16.9337,6000.0
2006-09-25 12:40:00,17.25,17.26,17.23,17.24,5200.0,16.9337,16.9436,16.9141,16.9239,5200.0
2006-09-25 12:45:00,17.24,17.25,17.2,17.23,6300.0,16.9239,16.9337,16.8847,16.9141,6300.0
2006-09-25 12:50:00,17.22,17.26,17.22,17.22,9800.0,16.9043,16.9436,16.9043,16.9043,9800.0
2006-09-25 12:55:00,17.23,17.25,17.21,17.22,10300.0,16.9141,16.9337,16.8945,16.9043,10300.0
2006-09-25 13:00:00,17.22,17.29,17.22,17.24,15100.0,16.9043,16.973,16.9043,16.9239,15100.0
2006-09-25 13:05:00,17.24,17.27,17.2,17.22,21000.0,16.9239,16.9534,16.8847,16.9043,21000.0
2006-09-25 13:10:00,17.21,17.26,17.21,17.22,14700.0,16.8945,16.9436,16.8945,16.9043,14700.0
2006-09-25 13:15:00,17.22,17.24,17.2,17.2,9900.0,16.9043,16.9239,16.8847,16.8847,9900.0
2006-09-25 13:20:00,17.21,17.23,17.18,17.22,5700.0,16.8945,16.9141,16.865,16.9043,5700.0
2006-09-25 13:25:00,17.21,17.22,17.12,17.15,14200.0,16.8945,16.9043,16.8061,16.8356,14200.0
2006-09-25 13:30:00,17.13,17.16,17.12,17.16,4100.0,16.8159,16.8454,16.8061,16.8454,4100.0
2006-09-25 13:35:00,17.14,17.18,17.11,17.18,11500.0,16.8258,16.865,16.7963,16.865,11500.0
2006-09-25 13:40:00,17.2,17.26,17.2,17.26,8900.0,16.8847,16.9436,16.8847,16.9436,8900.0
2006-09-25 13:45:00,17.27,17.34,17.26,17.31,16800.0,16.9534,17.0221,16.9436,16.9926,16800.0
2006-09-25 13:50:00,17.32,17.32,17.26,17.31,16400.0,17.0025,17.0025,16.9436,16.9926,16400.0
2006-09-25 13:55:00,17.32,17.33,17.29,17.32,6000.0,17.0025,17.0123,16.973,17.0025,6000.0
2006-09-25 14:00:00,17.32,17.34,17.31,17.34,4700.0,17.0025,17.0221,16.9926,17.0221,4700.0
2006-09-25 14:05:00,17.33,17.4,17.32,17.35,14800.0,17.0123,17.081,17.0025,17.0319,14800.0
2006-09-25 14:10:00,17.36,17.43,17.34,17.42,3500.0,17.0417,17.1104,17.0221,17.1006,3500.0
2006-09-25 14:15:00,17.43,17.44,17.33,17.35,9300.0,17.1104,17.1203,17.0123,17.0319,9300.0
2006-09-25 14:20:00,17.36,17.37,17.28,17.32,28100.0,17.0417,17.0515,16.9632,17.0025,28100.0
2006-09-25 14:25:00,17.36,17.36,17.29,17.3,4900.0,17.0417,17.0417,16.973,16.9828,4900.0
2006-09-25 14:30:00,17.3,17.38,17.29,17.38,6400.0,16.9828,17.0614,16.973,17.0614,6400.0
2006-09-25 14:35:00,17.39,17.43,17.32,17.33,19300.0,17.0712,17.1104,17.0025,17.0123,19300.0
2006-09-25 14:40:00,17.32,17.45,17.32,17.39,17400.0,17.0025,17.1301,17.0025,17.0712,17400.0
2006-09-25 14:45:00,17.38,17.41,17.37,17.4,5600.0,17.0614,17.0908,17.0515,17.081,5600.0
2006-09-25 14:50:00,17.39,17.5,17.38,17.5,19500.0,17.0712,17.1792,17.0614,17.1792,19500.0
2006-09-25 14:55:00,17.5,17.57,17.49,17.56,16900.0,17.1792,17.2479,17.1693,17.2381,16900.0
2006-09-25 15:00:00,17.57,17.59,17.5,17.51,20500.0,17.2479,17.2675,17.1792,17.189,20500.0
2006-09-25 15:05:00,17.5,17.59,17.5,17.59,8700.0,17.1792,17.2675,17.1792,17.2675,8700.0
2006-09-25 15:10:00,17.58,17.63,17.58,17.61,5900.0,17.2577,17.3068,17.2577,17.2871,5900.0
2006-09-25 15:15:00,17.61,17.69,17.6,17.62,14400.0,17.2871,17.3657,17.2773,17.297,14400.0
2006-09-25 15:20:00,17.62,17.62,17.58,17.58,3000.0,17.297,17.297,17.2577,17.2577,3000.0
2006-09-25 15:25:00,17.58,17.6,17.55,17.58,5100.0,17.2577,17.2773,17.2282,17.2577,5100.0
2006-09-25 15:30:00,17.59,17.6,17.52,17.53,4700.0,17.2675,17.2773,17.1988,17.2086,4700.0
2006-09-25 15:35:00,17.54,17.54,17.5,17.5,4100.0,17.2184,17.2184,17.1792,17.1792,4100.0
2006-09-25 15:40:00,17.5,17.5,17.47,17.48,6400.0,17.1792,17.1792,17.1497,17.1595,6400.0
2006-09-25 15:45:00,17.49,17.54,17.49,17.54,4900.0,17.1693,17.2184,17.1693,17.2184,4900.0
2006-09-25 15:50:00,17.54,17.54,17.48,17.52,11800.0,17.2184,17.2184,17.1595,17.1988,11800.0
2006-09-25 15:55:00,17.52,17.53,17.49,17.53,15900.0,17.1988,17.2086,17.1693,17.2086,15900.0
2006-09-26 09:30:00,17.42,17.49,17.3,17.4,59100.0,17.1006,17.1693,16.9828,17.081,59100.0
2006-09-26 09:35:00,17.48,17.49,17.42,17.47,24900.0,17.1595,17.1693,17.1006,17.1497,24900.0
2006-09-26 09:40:00,17.48,17.48,17.45,17.47,16500.0,17.1595,17.1595,17.1301,17.1497,16500.0
2006-09-26 09:45:00,17.44,17.44,17.32,17.41,10200.0,17.1203,17.1203,17.0025,17.0908,10200.0
2006-09-26 09:50:00,17.42,17.48,17.41,17.41,6700.0,17.1006,17.1595,17.0908,17.0908,6700.0
2006-09-26 09:55:00,17.37,17.38,17.33,17.34,6200.0,17.0515,17.0614,17.0123,17.0221,6200.0
2006-09-26 10:00:00,17.39,17.46,17.33,17.46,8800.0,17.0712,17.1399,17.0123,17.1399,8800.0
2006-09-26 10:05:00,17.47,17.5,17.43,17.5,23800.0,17.1497,17.1792,17.1104,17.1792,23800.0
2006-09-26 10:10:00,17.49,17.52,17.47,17.5,10800.0,17.1693,17.1988,17.1497,17.1792,10800.0
2006-09-26 10:15:00,17.49,17.5,17.43,17.45,2900.0,17.1693,17.1792,17.1104,17.1301,2900.0
2006-09-26 10:20:00,17.45,17.47,17.42,17.42,8200.0,17.1301,17.1497,17.1006,17.1006,8200.0
2006-09-26 10:25:00,17.42,17.53,17.42,17.49,9000.0,17.1006,17.2086,17.1006,17.1693,9000.0
2006-09-26 10:30:00,17.5,17.52,17.49,17.5,4700.0,17.1792,17.1988,17.1693,17.1792,4700.0
2006-09-26 10:35:00,17.51,17.51,17.49,17.49,5300.0,17.189,17.189,17.1693,17.1693,5300.0
2006-09-26 10:40:00,17.49,17.5,17.48,17.5,2200.0,17.1693,17.1792,17.1595,17.1792,2200.0
2006-09-26 10:45:00,17.51,17.53,17.5,17.5,52800.0,17.189,17.2086,17.1792,17.1792,52800.0
2006-09-26 10:50:00,17.48,17.48,17.37,17.37,21300.0,17.1595,17.1595,17.0515,17.0515,21300.0
2006-09-26 10:55:00,17.36,17.41,17.35,17.41,2500.0,17.0417,17.0908,17.0319,17.0908,2500.0
2006-09-26 11:00:00,17.41,17.42,17.36,17.39,11400.0,17.0908,17.1006,17.0417,17.0712,11400.0
2006-09-26 11:05:00,17.39,17.45,17.39,17.44,56100.0,17.0712,17.1301,17.0712,17.1203,56100.0
2006-09-26 11:10:00,17.43,17.43,17.3,17.33,50700.0,17.1104,17.1104,16.9828,17.0123,50700.0
2006-09-26 11:15:00,17.35,17.38,17.34,17.35,5000.0,17.0319,17.0614,17.0221,17.0319,5000.0
2006-09-26 11:20:00,17.37,17.37,17.29,17.3,14600.0,17.0515,17.0515,16.973,16.9828,14600.0
2006-09-26 11:25:00,17.31,17.31,17.27,17.28,26100.0,16.9926,16.9926,16.9534,16.9632,26100.0
2006-09-26 11:30:00,17.3,17.33,17.29,17.32,9000.0,16.9828,17.0123,16.973,17.0025,9000.0
2006-09-26 11:35:00,17.33,17.38,17.32,17.37,4000.0,17.0123,17.0614,17.0025,17.0515,4000.0
2006-09-26 11:40:00,17.37,17.37,17.31,17.36,13000.0,17.0515,17.0515,16.9926,17.0417,13000.0
2006-09-26 11:45:00,17.34,17.36,17.29,17.29,39100.0,17.0221,17.0417,16.973,16.973,39100.0
2006-09-26 11:50:00,17.29,17.35,17.27,17.3,11000.0,16.973,17.0319,16.9534,16.9828,11000.0
2006-09-26 11:55:00,17.27,17.3,17.25,17.26,6000.0,16.9534,16.9828,16.9337,16.9436,6000.0
2006-09-26 12:00:00,17.22,17.26,17.2,17.24,7700.0,16.9043,16.9436,16.8847,16.9239,7700.0
2006-09-26 12:05:00,17.26,17.26,17.21,17.23,7900.0,16.9436,16.9436,16.8945,16.9141,7900.0
2006-09-26 12:10:00,17.22,17.27,17.19,17.27,6700.0,16.9043,16.9534,16.8748,16.9534,6700.0
2006-09-26 12:15:00,17.25,17.27,17.19,17.2,14600.0,16.9337,16.9534,16.8748,16.8847,14600.0
2006-09-26 12:20:00,17.2,17.28,17.2,17.27,6700.0,16.8847,16.9632,16.8847,16.9534,6700.0
2006-09-26 12:25:00,17.27,17.4,17.27,17.4,15600.0,16.9534,17.081,16.9534,17.081,15600.0
2006-09-26 12:30:00,17.39,17.39,17.31,17.31,7000.0,17.0712,17.0712,16.9926,16.9926,7000.0
2006-09-26 12:35:00,17.31,17.35,17.31,17.33,6700.0,16.9926,17.0319,16.9926,17.0123,6700.0
2006-09-26 12:40:00,17.32,17.32,17.3,17.32,2400.0,17.0025,17.0025,16.9828,17.0025,2400.0
2006-09-26 12:45:00,17.32,17.33,17.26,17.27,4100.0,17.0025,17.0123,16.9436,16.9534,4100.0
2006-09-26 12:50:00,17.28,17.3,17.27,17.27,1300.0,16.9632,16.9828,16.9534,16.9534,1300.0
2006-09-26 12:55:00,17.28,17.28,17.25,17.28,9200.0,16.9632,16.9632,16.9337,16.9632,9200.0
2006-09-26 13:00:00,17.28,17.28,17.26,17.26,3700.0,16.9632,16.9632,16.9436,16.9436,3700.0
2006-09-26 13:05:00,17.26,17.27,17.25,17.27,5300.0,16.9436,16.9534,16.9337,16.9534,5300.0
2006-09-26 13:10:00,17.27,17.31,17.27,17.29,8300.0,16.9534,16.9926,16.9534,16.973,8300.0
2006-09-26 13:15:00,17.29,17.31,17.29,17.31,3800.0,16.973,16.9926,16.973,16.9926,3800.0
2006-09-26 13:20:00,17.31,17.38,17.31,17.36,3900.0,16.9926,17.0614,16.9926,17.0417,3900.0
2006-09-26 13:25:00,17.36,17.4,17.36,17.39,3300.0,17.0417,17.081,17.0417,17.0712,3300.0
2006-09-26 13:30:00,17.39,17.4,17.37,17.37,79800.0,17.0712,17.081,17.0515,17.0515,79800.0
2006-09-26 13:35:00,17.37,17.37,17.34,17.34,4300.0,17.0515,17.0515,17.0221,17.0221,4300.0
2006-09-26 13:40:00,17.34,17.35,17.33,17.33,10100.0,17.0221,17.0319,17.0123,17.0123,10100.0
2006-09-26 13:45:00,17.32,17.33,17.32,17.32,6800.0,17.0025,17.0123,17.0025,17.0025,6800.0
2006-09-26 13:50:00,17.33,17.33,17.33,17.33,11300.0,17.0123,17.0123,17.0123,17.0123,11300.0
2006-09-26 13:55:00,17.33,17.33,17.3,17.31,11800.0,17.0123,17.0123,16.9828,16.9926,11800.0
2006-09-26 14:00:00,17.32,17.32,17.31,17.32,22700.0,17.0025,17.0025,16.9926,17.0025,22700.0
2006-09-26 14:05:00,17.31,17.31,17.28,17.29,18600.0,16.9926,16.9926,16.9632,16.973,18600.0
2006-09-26 14:10:00,17.29,17.34,17.28,17.33,27200.0,16.973,17.0221,16.9632,17.0123,27200.0
2006-09-26 14:15:00,17.33,17.37,17.28,17.28,42500.0,17.0123,17.0515,16.9632,16.9632,42500.0
2006-09-26 14:20:00,17.3,17.36,17.3,17.36,30000.0,16.9828,17.0417,16.9828,17.0417,30000.0
2006-09-26 14:25:00,17.38,17.4,17.38,17.39,6100.0,17.0614,17.081,17.0614,17.0712,6100.0
2006-09-26 14:30:00,17.38,17.4,17.38,17.4,10900.0,17.0614,17.081,17.0614,17.081,10900.0
2006-09-26 14:35:00,17.39,17.4,17.36,17.37,3700.0,17.0712,17.081,17.0417,17.0515,3700.0
2006-09-26 14:40:00,17.38,17.38,17.33,17.34,7600.0,17.0614,17.0614,17.0123,17.0221,7600.0
2006-09-26 14:45:00,17.35,17.35,17.33,17.34,3000.0,17.0319,17.0319,17.0123,17.0221,3000.0
2006-09-26 14:50:00,17.35,17.37,17.34,17.36,3200.0,17.0319,17.0515,17.0221,17.0417,3200.0
2006-09-26 14:55:00,17.37,17.37,17.35,17.37,2100.0,17.0515,17.0515,17.0319,17.0515,2100.0
2006-09-26 15:00:00,17.36,17.37,17.33,17.33,5200.0,17.0417,17.0515,17.0123,17.0123,5200.0
2006-09-26 15:05:00,17.33,17.38,17.33,17.38,4000.0,17.0123,17.0614,17.0123,17.0614,4000.0
2006-09-26 15:10:00,17.37,17.38,17.34,17.38,10500.0,17.0515,17.0614,17.0221,17.0614,10500.0
2006-09-26 15:15:00,17.38,17.38,17.34,17.34,6700.0,17.0614,17.0614,17.0221,17.0221,6700.0
2006-09-26 15:20:00,17.35,17.36,17.33,17.36,5000.0,17.0319,17.0417,17.0123,17.0417,5000.0
2006-09-26 15:25:00,17.36,17.38,17.35,17.36,6000.0,17.0417,17.0614,17.0319,17.0417,6000.0
2006-09-26 15:30:00,17.36,17.37,17.36,17.37,5000.0,17.0417,17.0515,17.0417,17.0515,5000.0
2006-09-26 15:35:00,17.37,17.37,17.34,17.35,12800.0,17.0515,17.0515,17.0221,17.0319,12800.0
2006-09-26 15:40:00,17.35,17.35,17.27,17.33,30500.0,17.0319,17.0319,16.9534,17.0123,30500.0
2006-09-26 15:45:00,17.34,17.35,17.32,17.32,20400.0,17.0221,17.0319,17.0025,17.0025,20400.0
2006-09-26 15:50:00,17.31,17.33,17.29,17.31,25000.0,16.9926,17.0123,16.973,16.9926,25000.0
2006-09-26 15:55:00,17.32,17.33,17.29,17.32,18100.0,17.0025,17.0123,16.973,17.0025,18100.0
2006-09-27 09:30:00,17.23,17.3,17.21,17.3,8000.0,16.9141,16.9828,16.8945,16.9828,8000.0
2006-09-27 09:35:00,17.28,17.28,17.23,17.23,1300.0,16.9632,16.9632,16.9141,16.9141,1300.0
2006-09-27 09:40:00,17.23,17.35,17.23,17.33,6100.0,16.9141,17.0319,16.9141,17.0123,6100.0
2006-09-27 09:45:00,17.33,17.4,17.3,17.3,14000.0,17.0123,17.081,16.9828,16.9828,14000.0
2006-09-27 09:50:00,17.24,17.35,17.24,17.31,8000.0,16.9239,17.0319,16.9239,16.9926,8000.0
2006-09-27 09:55:00,17.31,17.31,17.28,17.28,2300.0,16.9926,16.9926,16.9632,16.9632,2300.0
2006-09-27 10:00:00,17.33,17.46,17.3,17.45,12900.0,17.0123,17.1399,16.9828,17.1301,12900.0
2006-09-27 10:05:00,17.46,17.57,17.46,17.53,21400.0,17.1399,17.2479,17.1399,17.2086,21400.0
2006-09-27 10:10:00,17.5,17.5,17.45,17.45,16000.0,17.1792,17.1792,17.1301,17.1301,16000.0
2006-09-27 10:15:00,17.42,17.44,17.37,17.37,7300.0,17.1006,17.1203,17.0515,17.0515,7300.0
2006-09-27 10:20:00,17.37,17.42,17.35,17.42,5900.0,17.0515,17.1006,17.0319,17.1006,5900.0
2006-09-27 10:25:00,17.4,17.4,17.35,17.37,900.0,17.081,17.081,17.0319,17.0515,900.0
2006-09-27 10:30:00,17.38,17.54,17.38,17.54,9300.0,17.0614,17.2184,17.0614,17.2184,9300.0
2006-09-27 10:35:00,17.54,17.62,17.52,17.52,10800.0,17.2184,17.297,17.1988,17.1988,10800.0
2006-09-27 10:40:00,17.52,17.52,17.42,17.42,8100.0,17.1988,17.1988,17.1006,17.1006,8100.0
2006-09-27 10:45:00,17.41,17.42,17.37,17.38,6300.0,17.0908,17.1006,17.0515,17.0614,6300.0
2006-09-27 10:50:00,17.36,17.38,17.32,17.33,6000.0,17.0417,17.0614,17.0025,17.0123,6000.0
2006-09-27 10:55:00,17.34,17.36,17.3,17.33,8900.0,17.0221,17.0417,16.9828,17.0123,8900.0
2006-09-27 11:00:00,17.35,17.37,17.3,17.32,6900.0,17.0319,17.0515,16.9828,17.0025,6900.0
2006-09-27 11:05:00,17.3,17.36,17.28,17.32,5800.0,16.9828,17.0417,16.9632,17.0025,5800.0
2006-09-27 11:10:00,17.33,17.33,17.3,17.33,2300.0,17.0123,17.0123,16.9828,17.0123,2300.0
2006-09-27 11:15:00,17.33,17.34,17.32,17.34,2300.0,17.0123,17.0221,17.0025,17.0221,2300.0
2006-09-27 11:20:00,17.33,17.35,17.32,17.35,2300.0,17.0123,17.0319,17.0025,17.0319,2300.0
2006-09-27 11:25:00,17.34,17.42,17.34,17.41,15200.0,17.0221,17.1006,17.0221,17.0908,15200.0
2006-09-27 11:30:00,17.41,17.46,17.41,17.46,2400.0,17.0908,17.1399,17.0908,17.1399,2400.0
2006-09-27 11:35:00,17.46,17.51,17.46,17.5,1800.0,17.1399,17.189,17.1399,17.1792,1800.0
2006-09-27 11:40:00,17.49,17.49,17.43,17.46,5800.0,17.1693,17.1693,17.1104,17.1399,5800.0
2006-09-27 11:45:00,17.46,17.48,17.44,17.45,4900.0,17.1399,17.1595,17.1203,17.1301,4900.0
2006-09-27 11:50:00,17.45,17.46,17.43,17.44,4900.0,17.1301,17.1399,17.1104,17.1203,4900.0
2006-09-27 11:55:00,17.43,17.43,17.36,17.4,1400.0,17.1104,17.1104,17.0417,17.081,1400.0
2006-09-27 12:00:00,17.37,17.39,17.37,17.38,2500.0,17.0515,17.0712,17.0515,17.0614,2500.0
2006-09-27 12:05:00,17.37,17.4,17.35,17.35,52300.0,17.0515,17.081,17.0319,17.0319,52300.0
2006-09-27 12:10:00,17.35,17.38,17.32,17.35,6200.0,17.0319,17.0614,17.0025,17.0319,6200.0
2006-09-27 12:15:00,17.37,17.37,17.35,17.35,2700.0,17.0515,17.0515,17.0319,17.0319,2700.0
2006-09-27 12:20:00,17.35,17.36,17.35,17.36,2200.0,17.0319,17.0417,17.0319,17.0417,2200.0
2006-09-27 12:25:00,17.35,17.37,17.32,17.32,2100.0,17.0319,17.0515,17.0025,17.0025,2100.0
2006-09-27 12:30:00,17.32,17.36,17.32,17.35,2500.0,17.0025,17.0417,17.0025,17.0319,2500.0
2006-09-27 12:35:00,17.32,17.33,17.3,17.33,4300.0,17.0025,17.0123,16.9828,17.0123,4300.0
2006-09-27 12:40:00,17.3,17.33,17.3,17.31,3600.0,16.9828,17.0123,16.9828,16.9926,3600.0
2006-09-27 12:45:00,17.31,17.32,17.3,17.31,2600.0,16.9926,17.0025,16.9828,16.9926,2600.0
2006-09-27 12:50:00,17.32,17.37,17.32,17.37,2100.0,17.0025,17.0515,17.0025,17.0515,2100.0
2006-09-27 12:55:00,17.36,17.36,17.33,17.33,2300.0,17.0417,17.0417,17.0123,17.0123,2300.0
2006-09-27 13:00:00,17.35,17.36,17.33,17.36,1300.0,17.0319,17.0417,17.0123,17.0417,1300.0
2006-09-27 13:05:00,17.35,17.36,17.32,17.32,2200.0,17.0319,17.0417,17.0025,17.0025,2200.0
2006-09-27 13:10:00,17.32,17.35,17.32,17.33,3000.0,17.0025,17.0319,17.0025,17.0123,3000.0
2006-09-27 13:15:00,17.33,17.34,17.32,17.34,10400.0,17.0123,17.0221,17.0025,17.0221,10400.0
2006-09-27 13:20:00,17.32,17.34,17.32,17.32,3400.0,17.0025,17.0221,17.0025,17.0025,3400.0
2006-09-27 13:25:00,17.32,17.32,17.23,17.24,11900.0,17.0025,17.0025,16.9141,16.9239,11900.0
2006-09-27 13:30:00,17.23,17.26,17.21,17.23,11200.0,16.9141,16.9436,16.8945,16.9141,11200.0
2006-09-27 13:35:00,17.24,17.24,17.18,17.23,14900.0,16.9239,16.9239,16.865,16.9141,14900.0
2006-09-27 13:40:00,17.21,17.23,17.21,17.23,9100.0,16.8945,16.9141,16.8945,16.9141,9100.0
2006-09-27 13:45:00,17.23,17.3,17.23,17.25,7100.0,16.9141,16.9828,16.9141,16.9337,7100.0
2006-09-27 13:50:00,17.25,17.26,17.23,17.25,5000.0,16.9337,16.9436,16.9141,16.9337,5000.0
2006-09-27 13:55:00,17.25,17.27,17.24,17.26,5700.0,16.9337,16.9534,16.9239,16.9436,5700.0
2006-09-27 14:00:00,17.26,17.26,17.21,17.21,5300.0,16.9436,16.9436,16.8945,16.8945,5300.0
2006-09-27 14:05:00,17.21,17.25,17.19,17.24,12800.0,16.8945,16.9337,16.8748,16.9239,12800.0
2006-09-27 14:10:00,17.24,17.25,17.2,17.25,23100.0,16.9239,16.9337,16.8847,16.9337,23100.0
2006-09-27 14:15:00,17.23,17.23,17.18,17.19,5000.0,16.9141,16.9141,16.865,16.8748,5000.0
2006-09-27 14:20:00,17.18,17.18,17.13,17.16,12700.0,16.865,16.865,16.8159,16.8454,12700.0
2006-09-27 14:25:00,17.17,17.19,17.12,17.12,23500.0,16.8552,16.8748,16.8061,16.8061,23500.0
2006-09-27 14:30:00,17.14,17.17,17.14,17.15,4900.0,16.8258,16.8552,16.8258,16.8356,4900.0
2006-09-27 14:35:00,17.15,17.21,17.15,17.21,7300.0,16.8356,16.8945,16.8356,16.8945,7300.0
2006-09-27 14:40:00,17.2,17.21,17.16,17.19,4900.0,16.8847,16.8945,16.8454,16.8748,4900.0
2006-09-27 14:45:00,17.19,17.2,17.16,17.2,6700.0,16.8748,16.8847,16.8454,16.8847,6700.0
2006-09-27 14:50:00,17.2,17.2,17.19,17.19,5900.0,16.8847,16.8847,16.8748,16.8748,5900.0
2006-09-27 14:55:00,17.2,17.2,17.18,17.19,8300.0,16.8847,16.8847,16.865,16.8748,8300.0
2006-09-27 15:00:00,17.18,17.19,17.18,17.19,7200.0,16.865,16.8748,16.865,16.8748,7200.0
2006-09-27 15:05:00,17.18,17.18,17.13,17.15,26600.0,16.865,16.865,16.8159,16.8356,26600.0
2006-09-27 15:10:00,17.16,17.16,17.12,17.14,25900.0,16.8454,16.8454,16.8061,16.8258,25900.0
2006-09-27 15:15:00,17.14,17.17,17.13,17.16,9200.0,16.8258,16.8552,16.8159,16.8454,9200.0
2006-09-27 15:20:00,17.15,17.17,17.14,17.17,6900.0,16.8356,16.8552,16.8258,16.8552,6900.0
2006-09-27 15:25:00,17.16,17.17,17.16,17.17,6400.0,16.8454,16.8552,16.8454,16.8552,6400.0
2006-09-27 15:30:00,17.18,17.24,17.17,17.23,8800.0,16.865,16.9239,16.8552,16.9141,8800.0
2006-09-27 15:35:00,17.23,17.25,17.22,17.25,9000.0,16.9141,16.9337,16.9043,16.9337,9000.0
2006-09-27 15:40:00,17.25,17.25,17.22,17.23,15800.0,16.9337,16.9337,16.9043,16.9141,15800.0
2006-09-27 15:45:00,17.22,17.25,17.21,17.25,24800.0,16.9043,16.9337,16.8945,16.9337,24800.0
2006-09-27 15:50:00,17.25,17.26,17.24,17.25,11400.0,16.9337,16.9436,16.9239,16.9337,11400.0
2006-09-27 15:55:00,17.25,17.25,17.19,17.2,17600.0,16.9337,16.9337,16.8748,16.8847,17600.0
2006-09-28 09:30:00,17.19,17.31,17.19,17.3,9200.0,16.8748,16.9926,16.8748,16.9828,9200.0
2006-09-28 09:35:00,17.3,17.52,17.28,17.52,18000.0,16.9828,17.1988,16.9632,17.1988,18000.0
2006-09-28 09:40:00,17.52,17.52,17.38,17.48,11500.0,17.1988,17.1988,17.0614,17.1595,11500.0
2006-09-28 09:45:00,17.48,17.49,17.41,17.41,4600.0,17.1595,17.1693,17.0908,17.0908,4600.0
2006-09-28 09:50:00,17.4,17.48,17.32,17.34,24700.0,17.081,17.1595,17.0025,17.0221,24700.0
2006-09-28 09:55:00,17.37,17.47,17.36,17.47,8000.0,17.0515,17.1497,17.0417,17.1497,8000.0
2006-09-28 10:00:00,17.45,17.45,17.41,17.44,4500.0,17.1301,17.1301,17.0908,17.1203,4500.0
2006-09-28 10:05:00,17.46,17.49,17.44,17.44,5400.0,17.1399,17.1693,17.1203,17.1203,5400.0
2006-09-28 10:10:00,17.44,17.49,17.44,17.48,1600.0,17.1203,17.1693,17.1203,17.1595,1600.0
2006-09-28 10:15:00,17.45,17.49,17.44,17.44,8400.0,17.1301,17.1693,17.1203,17.1203,8400.0
2006-09-28 10:20:00,17.43,17.45,17.33,17.44,16000.0,17.1104,17.1301,17.0123,17.1203,16000.0
2006-09-28 10:25:00,17.44,17.44,17.41,17.41,2100.0,17.1203,17.1203,17.0908,17.0908,2100.0
2006-09-28 10:30:00,17.42,17.42,17.39,17.42,2300.0,17.1006,17.1006,17.0712,17.1006,2300.0
2006-09-28 10:35:00,17.4,17.41,17.34,17.36,2000.0,17.081,17.0908,17.0221,17.0417,2000.0
2006-09-28 10:40:00,17.35,17.35,17.27,17.32,5800.0,17.0319,17.0319,16.9534,17.0025,5800.0
2006-09-28 10:45:00,17.27,17.27,17.21,17.21,5800.0,16.9534,16.9534,16.8945,16.8945,5800.0
2006-09-28 10:50:00,17.23,17.24,17.2,17.22,4900.0,16.9141,16.9239,16.8847,16.9043,4900.0
2006-09-28 10:55:00,17.22,17.25,17.22,17.24,2300.0,16.9043,16.9337,16.9043,16.9239,2300.0
2006-09-28 11:00:00,17.26,17.27,17.25,17.26,1700.0,16.9436,16.9534,16.9337,16.9436,1700.0
2006-09-28 11:05:00,17.26,17.28,17.25,17.28,1200.0,16.9436,16.9632,16.9337,16.9632,1200.0
2006-09-28 11:10:00,17.27,17.28,17.22,17.22,3500.0,16.9534,16.9632,16.9043,16.9043,3500.0
2006-09-28 11:15:00,17.23,17.28,17.21,17.26,6900.0,16.9141,16.9632,16.8945,16.9436,6900.0
2006-09-28 11:20:00,17.26,17.27,17.25,17.25,3500.0,16.9436,16.9534,16.9337,16.9337,3500.0
2006-09-28 11:25:00,17.24,17.24,17.21,17.21,8000.0,16.9239,16.9239,16.8945,16.8945,8000.0
2006-09-28 11:30:00,17.24,17.25,17.22,17.25,3600.0,16.9239,16.9337,16.9043,16.9337,3600.0
2006-09-28 11:35:00,17.25,17.25,17.23,17.24,1400.0,16.9337,16.9337,16.9141,16.9239,1400.0
2006-09-28 11:40:00,17.24,17.26,17.24,17.25,4900.0,16.9239,16.9436,16.9239,16.9337,4900.0
2006-09-28 11:45:00,17.25,17.25,17.24,17.24,2900.0,16.9337,16.9337,16.9239,16.9239,2900.0
2006-09-28 11:50:00,17.24,17.24,17.22,17.24,3600.0,16.9239,16.9239,16.9043,16.9239,3600.0
2006-09-28 11:55:00,17.23,17.24,17.22,17.23,1800.0,16.9141,16.9239,16.9043,16.9141,1800.0
2006-09-28 12:00:00,17.22,17.22,17.19,17.19,4100.0,16.9043,16.9043,16.8748,16.8748,4100.0
2006-09-28 12:05:00,17.19,17.2,17.16,17.16,4000.0,16.8748,16.8847,16.8454,16.8454,4000.0
2006-09-28 12:10:00,17.19,17.2,17.18,17.2,2700.0,16.8748,16.8847,16.865,16.8847,2700.0
2006-09-28 12:15:00,17.2,17.22,17.2,17.22,13800.0,16.8847,16.9043,16.8847,16.9043,13800.0
2006-09-28 12:20:00,17.21,17.22,17.18,17.19,5900.0,16.8945,16.9043,16.865,16.8748,5900.0
2006-09-28 12:25:00,17.18,17.2,17.16,17.16,2900.0,16.865,16.8847,16.8454,16.8454,2900.0
2006-09-28 12:30:00,17.18,17.19,17.15,17.19,4000.0,16.865,16.8748,16.8356,16.8748,4000.0
2006-09-28 12:35:00,17.19,17.19,17.13,17.13,3100.0,16.8748,16.8748,16.8159,16.8159,3100.0
2006-09-28 12:40:00,17.14,17.14,17.11,17.13,2300.0,16.8258,16.8258,16.7963,16.8159,2300.0
2006-09-28 12:45:00,17.13,17.14,17.11,17.11,5900.0,16.8159,16.8258,16.7963,16.7963,5900.0
2006-09-28 12:50:00,17.11,17.14,17.11,17.12,7800.0,16.7963,16.8258,16.7963,16.8061,7800.0
2006-09-28 12:55:00,17.12,17.17,17.11,17.17,12300.0,16.8061,16.8552,16.7963,16.8552,12300.0
2006-09-28 13:00:00,17.15,17.16,17.13,17.13,3700.0,16.8356,16.8454,16.8159,16.8159,3700.0
2006-09-28 13:05:00,17.13,17.15,17.12,17.15,4000.0,16.8159,16.8356,16.8061,16.8356,4000.0
2006-09-28 13:10:00,17.16,17.16,17.13,17.15,1900.0,16.8454,16.8454,16.8159,16.8356,1900.0
2006-09-28 13:15:00,17.15,17.15,17.12,17.14,2300.0,16.8356,16.8356,16.8061,16.8258,2300.0
2006-09-28 13:20:00,17.16,17.21,17.16,17.21,5200.0,16.8454,16.8945,16.8454,16.8945,5200.0
2006-09-28 13:25:00,17.22,17.23,17.2,17.22,3800.0,16.9043,16.9141,16.8847,16.9043,3800.0
2006-09-28 13:30:00,17.21,17.23,17.2,17.23,2400.0,16.8945,16.9141,16.8847,16.9141,2400.0
2006-09-28 13:35:00,17.22,17.23,17.22,17.23,2700.0,16.9043,16.9141,16.9043,16.9141,2700.0
2006-09-28 13:40:00,17.23,17.23,17.22,17.22,2400.0,16.9141,16.9141,16.9043,16.9043,2400.0
2006-09-28 13:45:00,17.23,17.24,17.22,17.24,3100.0,16.9141,16.9239,16.9043,16.9239,3100.0
2006-09-28 13:50:00,17.24,17.25,17.18,17.21,29400.0,16.9239,16.9337,16.865,16.8945,29400.0
2006-09-28 13:55:00,17.21,17.22,17.21,17.21,3400.0,16.8945,16.9043,16.8945,16.8945,3400.0
2006-09-28 14:00:00,17.2,17.25,17.17,17.17,23900.0,16.8847,16.9337,16.8552,16.8552,23900.0
2006-09-28 14:05:00,17.17,17.21,17.17,17.21,16400.0,16.8552,16.8945,16.8552,16.8945,16400.0
2006-09-28 14:10:00,17.21,17.23,17.16,17.17,32500.0,16.8945,16.9141,16.8454,16.8552,32500.0
2006-09-28 14:15:00,17.17,17.19,17.14,17.17,26700.0,16.8552,16.8748,16.8258,16.8552,26700.0
2006-09-28 14:20:00,17.18,17.18,17.15,17.17,6600.0,16.865,16.865,16.8356,16.8552,6600.0
2006-09-28 14:25:00,17.17,17.21,17.12,17.15,42300.0,16.8552,16.8945,16.8061,16.8356,42300.0
2006-09-28 14:30:00,17.15,17.18,17.13,17.16,16100.0,16.8356,16.865,16.8159,16.8454,16100.0
2006-09-28 14:35:00,17.17,17.19,17.16,17.19,5200.0,16.8552,16.8748,16.8454,16.8748,5200.0
2006-09-28 14:40:00,17.19,17.21,17.18,17.2,3500.0,16.8748,16.8945,16.865,16.8847,3500.0
2006-09-28 14:45:00,17.2,17.2,17.18,17.18,3200.0,16.8847,16.8847,16.865,16.865,3200.0
2006-09-28 14:50:00,17.18,17.18,17.14,17.16,7700.0,16.865,16.865,16.8258,16.8454,7700.0
2006-09-28 14:55:00,17.17,17.18,17.15,17.16,6500.0,16.8552,16.865,16.8356,16.8454,6500.0
2006-09-28 15:00:00,17.16,17.17,17.15,17.17,3300.0,16.8454,16.8552,16.8356,16.8552,3300.0
2006-09-28 15:05:00,17.17,17.17,17.14,17.16,6600.0,16.8552,16.8552,16.8258,16.8454,6600.0
2006-09-28 15:10:00,17.15,17.2,17.15,17.2,7900.0,16.8356,16.8847,16.8356,16.8847,7900.0
2006-09-28 15:15:00,17.24,17.25,17.18,17.21,25500.0,16.9239,16.9337,16.865,16.8945,25500.0
2006-09-28 15:20:00,17.21,17.23,17.18,17.23,21600.0,16.8945,16.9141,16.865,16.9141,21600.0
2006-09-28 15:25:00,17.22,17.22,17.17,17.2,21400.0,16.9043,16.9043,16.8552,16.8847,21400.0
2006-09-28 15:30:00,17.2,17.23,17.2,17.23,4200.0,16.8847,16.9141,16.8847,16.9141,4200.0
2006-09-28 15:35:00,17.24,17.28,17.24,17.28,3500.0,16.9239,16.9632,16.9239,16.9632,3500.0
2006-09-28 15:40:00,17.28,17.3,17.27,17.3,6200.0,16.9632,16.9828,16.9534,16.9828,6200.0
2006-09-28 15:45:00,17.3,17.3,17.29,17.29,10400.0,16.9828,16.9828,16.973,16.973,10400.0
2006-09-28 15:50:00,17.28,17.29,17.28,17.28,3300.0,16.9632,16.973,16.9632,16.9632,3300.0
2006-09-28 15:55:00,17.28,17.29,17.2,17.2,17200.0,16.9632,16.973,16.8847,16.8847,17200.0
2006-09-29 09:30:00,17.15,17.16,17.13,17.13,13500.0,16.8356,16.8454,16.8159,16.8159,13500.0
2006-09-29 09:35:00,17.15,17.18,17.13,17.16,4800.0,16.8356,16.865,16.8159,16.8454,4800.0
2006-09-29 09:40:00,17.17,17.18,17.11,17.15,3600.0,16.8552,16.865,16.7963,16.8356,3600.0
2006-09-29 09:45:00,17.11,17.14,17.1,17.1,8800.0,16.7963,16.8258,16.7865,16.7865,8800.0
2006-09-29 09:50:00,17.08,17.1,17.06,17.08,10100.0,16.7669,16.7865,16.7472,16.7669,10100.0
2006-09-29 09:55:00,17.08,17.1,17.04,17.07,10500.0,16.7669,16.7865,16.7276,16.757,10500.0
2006-09-29 10:00:00,17.1,17.13,17.0,17.1,40700.0,16.7865,16.8159,16.6883,16.7865,40700.0
2006-09-29 10:05:00,17.1,17.1,17.06,17.1,8900.0,16.7865,16.7865,16.7472,16.7865,8900.0
2006-09-29 10:10:00,17.07,17.09,17.04,17.09,9000.0,16.757,16.7767,16.7276,16.7767,9000.0
2006-09-29 10:15:00,17.08,17.1,17.07,17.1,3300.0,16.7669,16.7865,16.757,16.7865,3300.0
2006-09-29 10:20:00,17.1,17.1,17.04,17.07,34500.0,16.7865,16.7865,16.7276,16.757,34500.0
2006-09-29 10:25:00,17.06,17.1,17.06,17.1,2900.0,16.7472,16.7865,16.7472,16.7865,2900.0
2006-09-29 10:30:00,17.1,17.1,17.09,17.1,3800.0,16.7865,16.7865,16.7767,16.7865,3800.0
2006-09-29 10:35:00,17.09,17.09,17.05,17.05,30600.0,16.7767,16.7767,16.7374,16.7374,30600.0
2006-09-29 10:40:00,17.06,17.06,17.05,17.06,900.0,16.7472,16.7472,16.7374,16.7472,900.0
2006-09-29 10:45:00,17.06,17.06,17.03,17.06,14600.0,16.7472,16.7472,16.7178,16.7472,14600.0
2006-09-29 10:50:00,17.06,17.06,17.04,17.04,19800.0,16.7472,16.7472,16.7276,16.7276,19800.0
2006-09-29 10:55:00,17.05,17.06,17.04,17.06,6500.0,16.7374,16.7472,16.7276,16.7472,6500.0
2006-09-29 11:00:00,17.05,17.07,17.05,17.06,8400.0,16.7374,16.757,16.7374,16.7472,8400.0
2006-09-29 11:05:00,17.06,17.08,17.05,17.06,8000.0,16.7472,16.7669,16.7374,16.7472,8000.0
2006-09-29 11:10:00,17.07,17.12,17.06,17.1,13600.0,16.757,16.8061,16.7472,16.7865,13600.0
2006-09-29 11:15:00,17.1,17.1,17.07,17.1,1200.0,16.7865,16.7865,16.757,16.7865,1200.0
2006-09-29 11:20:00,17.09,17.09,17.06,17.06,4100.0,16.7767,16.7767,16.7472,16.7472,4100.0
2006-09-29 11:25:00,17.06,17.06,17.04,17.06,6000.0,16.7472,16.7472,16.7276,16.7472,6000.0
2006-09-29 11:30:00,17.06,17.08,17.06,17.08,2000.0,16.7472,16.7669,16.7472,16.7669,2000.0
2006-09-29 11:35:00,17.08,17.1,17.08,17.09,3200.0,16.7669,16.7865,16.7669,16.7767,3200.0
2006-09-29 11:40:00,17.1,17.1,17.09,17.1,6100.0,16.7865,16.7865,16.7767,16.7865,6100.0
2006-09-29 11:45:00,17.1,17.1,17.06,17.07,12700.0,16.7865,16.7865,16.7472,16.757,12700.0
2006-09-29 11:50:00,17.07,17.07,17.06,17.07,6300.0,16.757,16.757,16.7472,16.757,6300.0
2006-09-29 11:55:00,17.08,17.08,17.06,17.08,3200.0,16.7669,16.7669,16.7472,16.7669,3200.0
2006-09-29 12:00:00,17.07,17.07,17.07,17.07,1500.0,16.757,16.757,16.757,16.757,1500.0
2006-09-29 12:05:00,17.08,17.08,17.08,17.08,1600.0,16.7669,16.7669,16.7669,16.7669,1600.0
2006-09-29 12:10:00,17.06,17.07,17.02,17.04,74600.0,16.7472,16.757,16.708,16.7276,74600.0
2006-09-29 12:15:00,17.04,17.05,17.03,17.05,83100.0,16.7276,16.7374,16.7178,16.7374,83100.0
2006-09-29 12:20:00,17.05,17.07,17.01,17.03,20700.0,16.7374,16.757,16.6981,16.7178,20700.0
2006-09-29 12:25:00,17.03,17.06,17.02,17.06,2000.0,16.7178,16.7472,16.708,16.7472,2000.0
2006-09-29 12:30:00,17.07,17.07,17.07,17.07,600.0,16.757,16.757,16.757,16.757,600.0
2006-09-29 12:35:00,17.07,17.07,17.04,17.06,8100.0,16.757,16.757,16.7276,16.7472,8100.0
2006-09-29 12:40:00,17.06,17.06,17.05,17.06,1200.0,16.7472,16.7472,16.7374,16.7472,1200.0
2006-09-29 12:45:00,17.05,17.06,17.05,17.06,1200.0,16.7374,16.7472,16.7374,16.7472,1200.0
2006-09-29 12:50:00,17.06,17.07,17.06,17.06,2800.0,16.7472,16.757,16.7472,16.7472,2800.0
2006-09-29 12:55:00,17.06,17.06,17.05,17.06,7400.0,16.7472,16.7472,16.7374,16.7472,7400.0
2006-09-29 13:00:00,17.06,17.06,17.05,17.05,2800.0,16.7472,16.7472,16.7374,16.7374,2800.0
2006-09-29 13:05:00,17.05,17.06,17.04,17.06,4500.0,16.7374,16.7472,16.7276,16.7472,4500.0
2006-09-29 13:10:00,17.05,17.06,17.05,17.06,6700.0,16.7374,16.7472,16.7374,16.7472,6700.0
2006-09-29 13:15:00,17.06,17.07,17.06,17.06,4400.0,16.7472,16.757,16.7472,16.7472,4400.0
2006-09-29 13:20:00,17.07,17.07,16.98,17.05,46600.0,16.757,16.757,16.6687,16.7374,46600.0
2006-09-29 13:25:00,17.03,17.05,17.02,17.04,8100.0,16.7178,16.7374,16.708,16.7276,8100.0
2006-09-29 13:30:00,17.05,17.05,16.99,16.99,28400.0,16.7374,16.7374,16.6785,16.6785,28400.0
2006-09-29 13:35:00,16.99,17.01,16.99,16.99,2700.0,16.6785,16.6981,16.6785,16.6785,2700.0
2006-09-29 13:40:00,16.99,16.99,16.92,16.95,10300.0,16.6785,16.6785,16.6098,16.6392,10300.0
2006-09-29 13:45:00,16.94,16.96,16.93,16.95,5900.0,16.6294,16.6491,16.6196,16.6392,5900.0
2006-09-29 13:50:00,16.95,16.98,16.95,16.97,1500.0,16.6392,16.6687,16.6392,16.6589,1500.0
2006-09-29 13:55:00,16.97,16.98,16.97,16.98,1800.0,16.6589,16.6687,16.6589,16.6687,1800.0
2006-09-29 14:00:00,16.98,17.02,16.97,17.01,4100.0,16.6687,16.708,16.6589,16.6981,4100.0
2006-09-29 14:05:00,17.01,17.01,17.0,17.01,1800.0,16.6981,16.6981,16.6883,16.6981,1800.0
2006-09-29 14:10:00,17.02,17.05,16.97,16.97,12500.0,16.708,16.7374,16.6589,16.6589,12500.0
2006-09-29 14:15:00,16.97,17.01,16.97,17.01,5200.0,16.6589,16.6981,16.6589,16.6981,5200.0
2006-09-29 14:20:00,17.01,17.03,16.95,16.95,13700.0,16.6981,16.7178,16.6392,16.6392,13700.0
2006-09-29 14:25:00,16.95,16.96,16.91,16.95,14900.0,16.6392,16.6491,16.6,16.6392,14900.0
2006-09-29 14:30:00,16.93,16.95,16.92,16.94,12300.0,16.6196,16.6392,16.6098,16.6294,12300.0
2006-09-29 14:35:00,16.92,16.94,16.91,16.94,8700.0,16.6098,16.6294,16.6,16.6294,8700.0
2006-09-29 14:40:00,16.94,16.97,16.93,16.97,11600.0,16.6294,16.6589,16.6196,16.6589,11600.0
2006-09-29 14:45:00,16.96,16.97,16.95,16.95,12300.0,16.6491,16.6589,16.6392,16.6392,12300.0
2006-09-29 14:50:00,16.96,16.97,16.95,16.97,8300.0,16.6491,16.6589,16.6392,16.6589,8300.0
2006-09-29 14:55:00,16.97,16.98,16.95,16.96,22100.0,16.6589,16.6687,16.6392,16.6491,22100.0
2006-09-29 15:00:00,16.96,16.97,16.95,16.95,10500.0,16.6491,16.6589,16.6392,16.6392,10500.0
2006-09-29 15:05:00,16.95,16.99,16.95,16.97,13000.0,16.6392,16.6785,16.6392,16.6589,13000.0
2006-09-29 15:10:00,16.97,16.98,16.95,16.96,16500.0,16.6589,16.6687,16.6392,16.6491,16500.0
2006-09-29 15:15:00,16.97,16.98,16.95,16.98,10400.0,16.6589,16.6687,16.6392,16.6687,10400.0
2006-09-29 15:20:00,16.98,16.98,16.95,16.95,7800.0,16.6687,16.6687,16.6392,16.6392,7800.0
2006-09-29 15:25:00,16.95,16.96,16.92,16.95,15700.0,16.6392,16.6491,16.6098,16.6392,15700.0
2006-09-29 15:30:00,16.94,16.96,16.91,16.94,33600.0,16.6294,16.6491,16.6,16.6294,33600.0
2006-09-29 15:35:00,16.94,16.96,16.92,16.92,27300.0,16.6294,16.6491,16.6098,16.6098,27300.0
2006-09-29 15:40:00,16.94,16.95,16.88,16.9,25000.0,16.6294,16.6392,16.5705,16.5902,25000.0
2006-09-29 15:45:00,16.9,16.9,16.88,16.89,11400.0,16.5902,16.5902,16.5705,16.5803,11400.0
2006-09-29 15:50:00,16.89,16.9,16.87,16.88,8000.0,16.5803,16.5902,16.5607,16.5705,8000.0
2006-09-29 15:55:00,16.88,16.89,16.83,16.83,18500.0,16.5705,16.5803,16.5214,16.5214,18500.0
2006-10-02 09:30:00,16.86,16.86,16.8,16.8,7000.0,16.5509,16.5509,16.492,16.492,7000.0
2006-10-02 09:35:00,16.8,16.81,16.78,16.8,7700.0,16.492,16.5018,16.4724,16.492,7700.0
2006-10-02 09:40:00,16.79,16.82,16.67,16.67,16400.0,16.4822,16.5116,16.3644,16.3644,16400.0
2006-10-02 09:45:00,16.67,16.74,16.64,16.66,14200.0,16.3644,16.4331,16.3349,16.3546,14200.0
2006-10-02 09:50:00,16.64,16.72,16.64,16.7,16700.0,16.3349,16.4135,16.3349,16.3938,16700.0
2006-10-02 09:55:00,16.69,16.72,16.68,16.69,12400.0,16.384,16.4135,16.3742,16.384,12400.0
2006-10-02 10:00:00,16.68,16.74,16.64,16.72,17300.0,16.3742,16.4331,16.3349,16.4135,17300.0
2006-10-02 10:05:00,16.73,16.79,16.72,16.73,8400.0,16.4233,16.4822,16.4135,16.4233,8400.0
2006-10-02 10:10:00,16.76,16.76,16.62,16.71,25600.0,16.4527,16.4527,16.3153,16.4036,25600.0
2006-10-02 10:15:00,16.7,16.72,16.68,16.69,9400.0,16.3938,16.4135,16.3742,16.384,9400.0
2006-10-02 10:20:00,16.68,16.71,16.65,16.65,13800.0,16.3742,16.4036,16.3447,16.3447,13800.0
2006-10-02 10:25:00,16.66,16.68,16.65,16.65,7000.0,16.3546,16.3742,16.3447,16.3447,7000.0
2006-10-02 10:30:00,16.66,16.69,16.66,16.68,4100.0,16.3546,16.384,16.3546,16.3742,4100.0
2006-10-02 10:35:00,16.69,16.7,16.66,16.69,9300.0,16.384,16.3938,16.3546,16.384,9300.0
2006-10-02 10:40:00,16.67,16.71,16.67,16.69,7800.0,16.3644,16.4036,16.3644,16.384,7800.0
2006-10-02 10:45:00,16.7,16.73,16.7,16.73,3700.0,16.3938,16.4233,16.3938,16.4233,3700.0
2006-10-02 10:50:00,16.73,16.75,16.73,16.75,1100.0,16.4233,16.4429,16.4233,16.4429,1100.0
2006-10-02 10:55:00,16.74,16.85,16.74,16.84,12800.0,16.4331,16.5411,16.4331,16.5313,12800.0
2006-10-02 11:00:00,16.84,16.85,16.84,16.85,3500.0,16.5313,16.5411,16.5313,16.5411,3500.0
2006-10-02 11:05:00,16.85,16.86,16.84,16.86,8200.0,16.5411,16.5509,16.5313,16.5509,8200.0
2006-10-02 11:10:00,16.86,16.9,16.85,16.9,9500.0,16.5509,16.5902,16.5411,16.5902,9500.0
2006-10-02 11:15:00,16.89,16.9,16.89,16.9,11500.0,16.5803,16.5902,16.5803,16.5902,11500.0
2006-10-02 11:20:00,16.9,16.96,16.9,16.95,7700.0,16.5902,16.6491,16.5902,16.6392,7700.0
2006-10-02 11:25:00,16.95,16.96,16.95,16.95,4800.0,16.6392,16.6491,16.6392,16.6392,4800.0
2006-10-02 11:30:00,16.96,16.97,16.96,16.97,8700.0,16.6491,16.6589,16.6491,16.6589,8700.0
2006-10-02 11:35:00,16.97,16.97,16.96,16.97,6900.0,16.6589,16.6589,16.6491,16.6589,6900.0
2006-10-02 11:40:00,16.97,16.98,16.96,16.97,7300.0,16.6589,16.6687,16.6491,16.6589,7300.0
2006-10-02 11:45:00,17.0,17.04,16.99,17.03,8300.0,16.6883,16.7276,16.6785,16.7178,8300.0
2006-10-02 11:50:00,17.05,17.09,17.04,17.09,1800.0,16.7374,16.7767,16.7276,16.7767,1800.0
2006-10-02 11:55:00,17.08,17.1,17.06,17.07,5400.0,16.7669,16.7865,16.7472,16.757,5400.0
2006-10-02 12:00:00,17.06,17.1,17.04,17.1,6000.0,16.7472,16.7865,16.7276,16.7865,6000.0
2006-10-02 12:05:00,17.1,17.11,17.1,17.11,2900.0,16.7865,16.7963,16.7865,16.7963,2900.0
2006-10-02 12:10:00,17.12,17.15,17.12,17.15,2900.0,16.8061,16.8356,16.8061,16.8356,2900.0
2006-10-02 12:15:00,17.15,17.15,17.13,17.14,6600.0,16.8356,16.8356,16.8159,16.8258,6600.0
2006-10-02 12:20:00,17.14,17.16,17.11,17.11,6400.0,16.8258,16.8454,16.7963,16.7963,6400.0
2006-10-02 12:25:00,17.11,17.14,17.11,17.11,7200.0,16.7963,16.8258,16.7963,16.7963,7200.0
2006-10-02 12:30:00,17.13,17.14,17.12,17.14,6700.0,16.8159,16.8258,16.8061,16.8258,6700.0
2006-10-02 12:35:00,17.12,17.2,17.12,17.2,11100.0,16.8061,16.8847,16.8061,16.8847,11100.0
2006-10-02 12:40:00,17.2,17.22,17.2,17.22,8400.0,16.8847,16.9043,16.8847,16.9043,8400.0
2006-10-02 12:45:00,17.24,17.24,17.23,17.23,1900.0,16.9239,16.9239,16.9141,16.9141,1900.0
2006-10-02 12:50:00,17.23,17.23,17.22,17.22,3800.0,16.9141,16.9141,16.9043,16.9043,3800.0
2006-10-02 12:55:00,17.22,17.22,17.16,17.16,11000.0,16.9043,16.9043,16.8454,16.8454,11000.0
2006-10-02 13:00:00,17.16,17.16,17.1,17.12,9200.0,16.8454,16.8454,16.7865,16.8061,9200.0
2006-10-02 13:05:00,17.12,17.13,17.12,17.12,3100.0,16.8061,16.8159,16.8061,16.8061,3100.0
2006-10-02 13:10:00,17.12,17.14,17.12,17.14,2300.0,16.8061,16.8258,16.8061,16.8258,2300.0
2006-10-02 13:15:00,17.13,17.2,17.13,17.16,12700.0,16.8159,16.8847,16.8159,16.8454,12700.0
2006-10-02 13:20:00,17.17,17.18,17.14,17.14,2600.0,16.8552,16.865,16.8258,16.8258,2600.0
2006-10-02 13:25:00,17.14,17.14,17.11,17.12,1800.0,16.8258,16.8258,16.7963,16.8061,1800.0
2006-10-02 13:30:00,17.12,17.12,17.11,17.12,3300.0,16.8061,16.8061,16.7963,16.8061,3300.0
2006-10-02 13:35:00,17.12,17.12,17.06,17.06,4000.0,16.8061,16.8061,16.7472,16.7472,4000.0
2006-10-02 13:40:00,17.05,17.05,16.99,17.0,4400.0,16.7374,16.7374,16.6785,16.6883,4400.0
2006-10-02 13:45:00,17.0,17.0,16.92,16.92,4900.0,16.6883,16.6883,16.6098,16.6098,4900.0
2006-10-02 13:50:00,16.9,16.92,16.86,16.92,8100.0,16.5902,16.6098,16.5509,16.6098,8100.0
2006-10-02 13:55:00,16.92,16.92,16.88,16.9,2500.0,16.6098,16.6098,16.5705,16.5902,2500.0
2006-10-02 14:00:00,16.9,16.9,16.86,16.89,4300.0,16.5902,16.5902,16.5509,16.5803,4300.0
2006-10-02 14:05:00,16.89,16.89,16.87,16.89,4200.0,16.5803,16.5803,16.5607,16.5803,4200.0
2006-10-02 14:10:00,16.89,16.89,16.88,16.89,700.0,16.5803,16.5803,16.5705,16.5803,700.0
2006-10-02 14:15:00,16.91,16.93,16.9,16.93,9200.0,16.6,16.6196,16.5902,16.6196,9200.0
2006-10-02 14:20:00,16.92,16.95,16.92,16.94,3500.0,16.6098,16.6392,16.6098,16.6294,3500.0
2006-10-02 14:25:00,16.93,16.94,16.93,16.94,3000.0,16.6196,16.6294,16.6196,16.6294,3000.0
2006-10-02 14:30:00,16.94,16.94,16.94,16.94,4100.0,16.6294,16.6294,16.6294,16.6294,4100.0
2006-10-02 14:35:00,16.93,16.93,16.89,16.92,13300.0,16.6196,16.6196,16.5803,16.6098,13300.0
2006-10-02 14:40:00,16.9,16.9,16.86,16.89,16600.0,16.5902,16.5902,16.5509,16.5803,16600.0
2006-10-02 14:45:00,16.89,16.93,16.84,16.93,24400.0,16.5803,16.6196,16.5313,16.6196,24400.0
2006-10-02 14:50:00,16.93,16.93,16.75,16.76,24900.0,16.6196,16.6196,16.4429,16.4527,24900.0
2006-10-02 14:55:00,16.75,16.75,16.69,16.72,9000.0,16.4429,16.4429,16.384,16.4135,9000.0
2006-10-02 15:00:00,16.73,16.77,16.73,16.76,9200.0,16.4233,16.4625,16.4233,16.4527,9200.0
2006-10-02 15:05:00,16.77,16.77,16.73,16.74,6800.0,16.4625,16.4625,16.4233,16.4331,6800.0
2006-10-02 15:10:00,16.74,16.74,16.72,16.72,1000.0,16.4331,16.4331,16.4135,16.4135,1000.0
2006-10-02 15:15:00,16.73,16.8,16.73,16.8,3800.0,16.4233,16.492,16.4233,16.492,3800.0
2006-10-02 15:20:00,16.8,16.83,16.8,16.82,6300.0,16.492,16.5214,16.492,16.5116,6300.0
2006-10-02 15:25:00,16.83,16.86,16.82,16.86,13800.0,16.5214,16.5509,16.5116,16.5509,13800.0
2006-10-02 15:30:00,16.86,16.9,16.86,16.89,7800.0,16.5509,16.5902,16.5509,16.5803,7800.0
2006-10-02 15:35:00,16.89,16.89,16.88,16.89,7800.0,16.5803,16.5803,16.5705,16.5803,7800.0
2006-10-02 15:40:00,16.89,16.89,16.87,16.87,9200.0,16.5803,16.5803,16.5607,16.5607,9200.0
2006-10-02 15:45:00,16.87,16.88,16.87,16.88,12200.0,16.5607,16.5705,16.5607,16.5705,12200.0
2006-10-02 15:50:00,16.87,16.88,16.82,16.83,15800.0,16.5607,16.5705,16.5116,16.5214,15800.0
2006-10-02 15:55:00,16.83,16.83,16.78,16.78,19500.0,16.5214,16.5214,16.4724,16.4724,19500.0
2006-10-03 09:30:00,16.72,16.77,16.7,16.71,7500.0,16.4135,16.4625,16.3938,16.4036,7500.0
2006-10-03 09:35:00,16.68,16.72,16.59,16.65,4400.0,16.3742,16.4135,16.2858,16.3447,4400.0
2006-10-03 09:40:00,16.65,16.65,16.59,16.6,4200.0,16.3447,16.3447,16.2858,16.2957,4200.0
2006-10-03 09:45:00,16.59,16.6,16.57,16.57,4800.0,16.2858,16.2957,16.2662,16.2662,4800.0
2006-10-03 09:50:00,16.56,16.61,16.56,16.59,10300.0,16.2564,16.3055,16.2564,16.2858,10300.0
2006-10-03 09:55:00,16.61,16.63,16.58,16.58,2400.0,16.3055,16.3251,16.276,16.276,2400.0
2006-10-03 10:00:00,16.61,16.62,16.6,16.61,9900.0,16.3055,16.3153,16.2957,16.3055,9900.0
2006-10-03 10:05:00,16.62,16.65,16.62,16.63,12300.0,16.3153,16.3447,16.3153,16.3251,12300.0
2006-10-03 10:10:00,16.62,16.64,16.58,16.62,6100.0,16.3153,16.3349,16.276,16.3153,6100.0
2006-10-03 10:15:00,16.65,16.65,16.62,16.64,6000.0,16.3447,16.3447,16.3153,16.3349,6000.0
2006-10-03 10:20:00,16.63,16.63,16.59,16.6,3100.0,16.3251,16.3251,16.2858,16.2957,3100.0
2006-10-03 10:25:00,16.63,16.7,16.63,16.7,2800.0,16.3251,16.3938,16.3251,16.3938,2800.0
2006-10-03 10:30:00,16.68,16.69,16.66,16.66,4000.0,16.3742,16.384,16.3546,16.3546,4000.0
2006-10-03 10:35:00,16.67,16.67,16.63,16.66,1900.0,16.3644,16.3644,16.3251,16.3546,1900.0
2006-10-03 10:40:00,16.64,16.64,16.62,16.64,2600.0,16.3349,16.3349,16.3153,16.3349,2600.0
2006-10-03 10:45:00,16.64,16.66,16.63,16.66,1700.0,16.3349,16.3546,16.3251,16.3546,1700.0
2006-10-03 10:50:00,16.67,16.7,16.67,16.67,3800.0,16.3644,16.3938,16.3644,16.3644,3800.0
2006-10-03 10:55:00,16.67,16.69,16.65,16.65,1200.0,16.3644,16.384,16.3447,16.3447,1200.0
2006-10-03 11:00:00,16.66,16.67,16.63,16.63,2500.0,16.3546,16.3644,16.3251,16.3251,2500.0
2006-10-03 11:05:00,16.63,16.65,16.62,16.62,2300.0,16.3251,16.3447,16.3153,16.3153,2300.0
2006-10-03 11:10:00,16.64,16.66,16.63,16.64,2600.0,16.3349,16.3546,16.3251,16.3349,2600.0
2006-10-03 11:15:00,16.66,16.69,16.64,16.67,3800.0,16.3546,16.384,16.3349,16.3644,3800.0
2006-10-03 11:20:00,16.66,16.71,16.66,16.67,4600.0,16.3546,16.4036,16.3546,16.3644,4600.0
2006-10-03 11:25:00,16.68,16.72,16.66,16.71,5200.0,16.3742,16.4135,16.3546,16.4036,5200.0
2006-10-03 11:30:00,16.72,16.73,16.7,16.71,5000.0,16.4135,16.4233,16.3938,16.4036,5000.0
2006-10-03 11:35:00,16.69,16.69,16.65,16.66,3900.0,16.384,16.384,16.3447,16.3546,3900.0
2006-10-03 11:40:00,16.66,16.66,16.61,16.61,3200.0,16.3546,16.3546,16.3055,16.3055,3200.0
2006-10-03 11:45:00,16.61,16.63,16.61,16.62,2400.0,16.3055,16.3251,16.3055,16.3153,2400.0
2006-10-03 11:50:00,16.61,16.61,16.53,16.58,12400.0,16.3055,16.3055,16.2269,16.276,12400.0
2006-10-03 11:55:00,16.56,16.56,16.54,16.55,4400.0,16.2564,16.2564,16.2368,16.2466,4400.0
2006-10-03 12:00:00,16.55,16.56,16.54,16.56,16000.0,16.2466,16.2564,16.2368,16.2564,16000.0
2006-10-03 12:05:00,16.58,16.63,16.58,16.62,5100.0,16.276,16.3251,16.276,16.3153,5100.0
2006-10-03 12:10:00,16.63,16.64,16.63,16.64,5600.0,16.3251,16.3349,16.3251,16.3349,5600.0
2006-10-03 12:15:00,16.65,16.65,16.64,16.65,5600.0,16.3447,16.3447,16.3349,16.3447,5600.0
2006-10-03 12:20:00,16.67,16.67,16.66,16.67,1600.0,16.3644,16.3644,16.3546,16.3644,1600.0
2006-10-03 12:25:00,16.66,16.67,16.63,16.63,3400.0,16.3546,16.3644,16.3251,16.3251,3400.0
2006-10-03 12:30:00,16.64,16.66,16.64,16.64,5200.0,16.3349,16.3546,16.3349,16.3349,5200.0
2006-10-03 12:35:00,16.63,16.65,16.61,16.63,7100.0,16.3251,16.3447,16.3055,16.3251,7100.0
2006-10-03 12:40:00,16.63,16.64,16.57,16.57,10600.0,16.3251,16.3349,16.2662,16.2662,10600.0
2006-10-03 12:45:00,16.57,16.6,16.56,16.58,12300.0,16.2662,16.2957,16.2564,16.276,12300.0
2006-10-03 12:50:00,16.59,16.6,16.57,16.58,4400.0,16.2858,16.2957,16.2662,16.276,4400.0
2006-10-03 12:55:00,16.57,16.6,16.57,16.6,10400.0,16.2662,16.2957,16.2662,16.2957,10400.0
2006-10-03 13:00:00,16.59,16.6,16.5,16.57,36800.0,16.2858,16.2957,16.1975,16.2662,36800.0
2006-10-03 13:05:00,16.57,16.59,16.49,16.5,12500.0,16.2662,16.2858,16.1877,16.1975,12500.0
2006-10-03 13:10:00,16.5,16.51,16.5,16.51,2000.0,16.1975,16.2073,16.1975,16.2073,2000.0
2006-10-03 13:15:00,16.53,16.54,16.53,16.53,7300.0,16.2269,16.2368,16.2269,16.2269,7300.0
2006-10-03 13:20:00,16.52,16.52,16.49,16.5,1900.0,16.2171,16.2171,16.1877,16.1975,1900.0
2006-10-03 13:25:00,16.49,16.52,16.49,16.52,2600.0,16.1877,16.2171,16.1877,16.2171,2600.0
2006-10-03 13:30:00,16.52,16.53,16.52,16.53,800.0,16.2171,16.2269,16.2171,16.2269,800.0
2006-10-03 13:35:00,16.53,16.53,16.52,16.52,1000.0,16.2269,16.2269,16.2171,16.2171,1000.0
2006-10-03 13:40:00,16.53,16.53,16.53,16.53,500.0,16.2269,16.2269,16.2269,16.2269,500.0
2006-10-03 13:45:00,16.53,16.53,16.52,16.53,1200.0,16.2269,16.2269,16.2171,16.2269,1200.0
2006-10-03 13:50:00,16.53,16.53,16.52,16.53,3500.0,16.2269,16.2269,16.2171,16.2269,3500.0
2006-10-03 13:55:00,16.53,16.54,16.52,16.54,700.0,16.2269,16.2368,16.2171,16.2368,700.0
2006-10-03 14:00:00,16.53,16.55,16.53,16.55,2900.0,16.2269,16.2466,16.2269,16.2466,2900.0
2006-10-03 14:05:00,16.55,16.55,16.55,16.55,15100.0,16.2466,16.2466,16.2466,16.2466,15100.0
2006-10-03 14:10:00,16.56,16.57,16.53,16.53,8000.0,16.2564,16.2662,16.2269,16.2269,8000.0
2006-10-03 14:15:00,16.53,16.57,16.52,16.57,6700.0,16.2269,16.2662,16.2171,16.2662,6700.0
2006-10-03 14:20:00,16.57,16.57,16.53,16.53,12200.0,16.2662,16.2662,16.2269,16.2269,12200.0
2006-10-03 14:25:00,16.52,16.52,16.44,16.44,11200.0,16.2171,16.2171,16.1386,16.1386,11200.0
2006-10-03 14:30:00,16.43,16.46,16.4,16.46,40800.0,16.1288,16.1582,16.0993,16.1582,40800.0
2006-10-03 14:35:00,16.46,16.48,16.45,16.45,6800.0,16.1582,16.1779,16.1484,16.1484,6800.0
2006-10-03 14:40:00,16.44,16.44,16.33,16.44,60100.0,16.1386,16.1386,16.0306,16.1386,60100.0
2006-10-03 14:45:00,16.44,16.45,16.43,16.45,5200.0,16.1386,16.1484,16.1288,16.1484,5200.0
2006-10-03 14:50:00,16.45,16.45,16.44,16.45,10000.0,16.1484,16.1484,16.1386,16.1484,10000.0
2006-10-03 14:55:00,16.44,16.45,16.44,16.44,6200.0,16.1386,16.1484,16.1386,16.1386,6200.0
2006-10-03 15:00:00,16.44,16.45,16.44,16.45,17000.0,16.1386,16.1484,16.1386,16.1484,17000.0
2006-10-03 15:05:00,16.45,16.45,16.41,16.41,6300.0,16.1484,16.1484,16.1091,16.1091,6300.0
2006-10-03 15:10:00,16.4,16.4,16.34,16.39,38200.0,16.0993,16.0993,16.0404,16.0895,38200.0
2006-10-03 15:15:00,16.4,16.4,16.39,16.4,5300.0,16.0993,16.0993,16.0895,16.0993,5300.0
2006-10-03 15:20:00,16.39,16.44,16.38,16.44,25500.0,16.0895,16.1386,16.0797,16.1386,25500.0
2006-10-03 15:25:00,16.45,16.45,16.43,16.45,30000.0,16.1484,16.1484,16.1288,16.1484,30000.0
2006-10-03 15:30:00,16.44,16.47,16.44,16.47,14400.0,16.1386,16.168,16.1386,16.168,14400.0
2006-10-03 15:35:00,16.47,16.48,16.45,16.45,22500.0,16.168,16.1779,16.1484,16.1484,22500.0
2006-10-03 15:40:00,16.47,16.47,16.46,16.46,7000.0,16.168,16.168,16.1582,16.1582,7000.0
2006-10-03 15:45:00,16.46,16.47,16.46,16.46,9100.0,16.1582,16.168,16.1582,16.1582,9100.0
2006-10-03 15:50:00,16.47,16.47,16.4,16.44,25700.0,16.168,16.168,16.0993,16.1386,25700.0
2006-10-03 15:55:00,16.45,16.47,16.44,16.46,12000.0,16.1484,16.168,16.1386,16.1582,12000.0
2006-10-04 09:30:00,16.34,16.55,16.32,16.54,23100.0,16.0404,16.2466,16.0208,16.2368,23100.0
2006-10-04 09:35:00,16.55,16.66,16.43,16.66,24500.0,16.2466,16.3546,16.1288,16.3546,24500.0
2006-10-04 09:40:00,16.66,16.8,16.63,16.75,74900.0,16.3546,16.492,16.3251,16.4429,74900.0
2006-10-04 09:45:00,16.75,17.02,16.7,16.99,62400.0,16.4429,16.708,16.3938,16.6785,62400.0
2006-10-04 09:50:00,16.97,16.97,16.82,16.85,14200.0,16.6589,16.6589,16.5116,16.5411,14200.0
2006-10-04 09:55:00,16.88,16.89,16.8,16.83,9500.0,16.5705,16.5803,16.492,16.5214,9500.0
2006-10-04 10:00:00,16.83,16.86,16.79,16.86,29200.0,16.5214,16.5509,16.4822,16.5509,29200.0
2006-10-04 10:05:00,16.83,16.88,16.83,16.85,4900.0,16.5214,16.5705,16.5214,16.5411,4900.0
2006-10-04 10:10:00,16.85,16.89,16.85,16.87,3800.0,16.5411,16.5803,16.5411,16.5607,3800.0
2006-10-04 10:15:00,16.87,16.89,16.86,16.87,3600.0,16.5607,16.5803,16.5509,16.5607,3600.0
2006-10-04 10:20:00,16.87,16.88,16.85,16.87,420300.0,16.5607,16.5705,16.5411,16.5607,420300.0
2006-10-04 10:25:00,16.87,16.98,16.87,16.96,11700.0,16.5607,16.6687,16.5607,16.6491,11700.0
2006-10-04 10:30:00,16.98,17.0,16.97,16.98,22700.0,16.6687,16.6883,16.6589,16.6687,22700.0
2006-10-04 10:35:00,16.98,16.98,16.97,16.97,8000.0,16.6687,16.6687,16.6589,16.6589,8000.0
2006-10-04 10:40:00,16.97,16.98,16.96,16.97,8400.0,16.6589,16.6687,16.6491,16.6589,8400.0
2006-10-04 10:45:00,16.95,16.97,16.93,16.97,4700.0,16.6392,16.6589,16.6196,16.6589,4700.0
2006-10-04 10:50:00,16.96,16.98,16.91,16.91,9500.0,16.6491,16.6687,16.6,16.6,9500.0
2006-10-04 10:55:00,16.91,16.95,16.91,16.92,8300.0,16.6,16.6392,16.6,16.6098,8300.0
2006-10-04 11:00:00,16.92,16.92,16.9,16.9,4700.0,16.6098,16.6098,16.5902,16.5902,4700.0
2006-10-04 11:05:00,16.91,16.91,16.88,16.9,5700.0,16.6,16.6,16.5705,16.5902,5700.0
2006-10-04 11:10:00,16.9,16.91,16.88,16.88,7900.0,16.5902,16.6,16.5705,16.5705,7900.0
2006-10-04 11:15:00,16.88,16.9,16.83,16.84,8600.0,16.5705,16.5902,16.5214,16.5313,8600.0
2006-10-04 11:20:00,16.84,16.92,16.84,16.92,2800.0,16.5313,16.6098,16.5313,16.6098,2800.0
2006-10-04 11:25:00,16.92,16.95,16.92,16.95,3100.0,16.6098,16.6392,16.6098,16.6392,3100.0
2006-10-04 11:30:00,16.95,16.95,16.93,16.94,11000.0,16.6392,16.6392,16.6196,16.6294,11000.0
2006-10-04 11:35:00,16.94,16.95,16.92,16.92,99700.0,16.6294,16.6392,16.6098,16.6098,99700.0
2006-10-04 11:40:00,16.92,16.92,16.86,16.88,19000.0,16.6098,16.6098,16.5509,16.5705,19000.0
2006-10-04 11:45:00,16.88,16.93,16.83,16.83,19400.0,16.5705,16.6196,16.5214,16.5214,19400.0
2006-10-04 11:50:00,16.81,16.82,16.76,16.77,23700.0,16.5018,16.5116,16.4527,16.4625,23700.0
2006-10-04 11:55:00,16.78,16.83,16.77,16.78,9800.0,16.4724,16.5214,16.4625,16.4724,9800.0
2006-10-04 12:00:00,16.8,16.83,16.8,16.8,7600.0,16.492,16.5214,16.492,16.492,7600.0
2006-10-04 12:05:00,16.79,16.82,16.79,16.81,20800.0,16.4822,16.5116,16.4822,16.5018,20800.0
2006-10-04 12:10:00,16.81,16.84,16.76,16.84,24400.0,16.5018,16.5313,16.4527,16.5313,24400.0
2006-10-04 12:15:00,16.84,16.85,16.83,16.84,7000.0,16.5313,16.5411,16.5214,16.5313,7000.0
2006-10-04 12:20:00,16.85,16.85,16.82,16.84,20900.0,16.5411,16.5411,16.5116,16.5313,20900.0
2006-10-04 12:25:00,16.84,16.88,16.82,16.83,23700.0,16.5313,16.5705,16.5116,16.5214,23700.0
2006-10-04 12:30:00,16.83,16.85,16.83,16.83,12000.0,16.5214,16.5411,16.5214,16.5214,12000.0
2006-10-04 12:35:00,16.84,16.84,16.83,16.83,8000.0,16.5313,16.5313,16.5214,16.5214,8000.0
2006-10-04 12:40:00,16.84,16.86,16.84,16.86,4900.0,16.5313,16.5509,16.5313,16.5509,4900.0
2006-10-04 12:45:00,16.86,16.86,16.85,16.85,2300.0,16.5509,16.5509,16.5411,16.5411,2300.0
2006-10-04 12:50:00,16.84,16.85,16.84,16.84,4800.0,16.5313,16.5411,16.5313,16.5313,4800.0
2006-10-04 12:55:00,16.84,16.84,16.83,16.84,5100.0,16.5313,16.5313,16.5214,16.5313,5100.0
2006-10-04 13:00:00,16.84,16.87,16.84,16.85,10200.0,16.5313,16.5607,16.5313,16.5411,10200.0
2006-10-04 13:05:00,16.85,16.85,16.82,16.82,21300.0,16.5411,16.5411,16.5116,16.5116,21300.0
2006-10-04 13:10:00,16.81,16.82,16.79,16.81,6000.0,16.5018,16.5116,16.4822,16.5018,6000.0
2006-10-04 13:15:00,16.82,16.82,16.8,16.8,1400.0,16.5116,16.5116,16.492,16.492,1400.0
2006-10-04 13:20:00,16.79,16.8,16.78,16.78,5200.0,16.4822,16.492,16.4724,16.4724,5200.0
2006-10-04 13:25:00,16.78,16.8,16.76,16.79,17100.0,16.4724,16.492,16.4527,16.4822,17100.0
2006-10-04 13:30:00,16.8,16.83,16.78,16.8,7300.0,16.492,16.5214,16.4724,16.492,7300.0
2006-10-04 13:35:00,16.79,16.81,16.77,16.79,8900.0,16.4822,16.5018,16.4625,16.4822,8900.0
2006-10-04 13:40:00,16.79,16.81,16.78,16.81,3200.0,16.4822,16.5018,16.4724,16.5018,3200.0
2006-10-04 13:45:00,16.8,16.84,16.8,16.84,1400.0,16.492,16.5313,16.492,16.5313,1400.0
2006-10-04 13:50:00,16.83,16.85,16.83,16.85,1600.0,16.5214,16.5411,16.5214,16.5411,1600.0
2006-10-04 13:55:00,16.86,16.88,16.86,16.87,1900.0,16.5509,16.5705,16.5509,16.5607,1900.0
2006-10-04 14:00:00,16.87,16.88,16.87,16.88,5100.0,16.5607,16.5705,16.5607,16.5705,5100.0
2006-10-04 14:05:00,16.88,16.94,16.88,16.94,8700.0,16.5705,16.6294,16.5705,16.6294,8700.0
2006-10-04 14:10:00,16.94,16.97,16.93,16.96,10600.0,16.6294,16.6589,16.6196,16.6491,10600.0
2006-10-04 14:15:00,16.96,16.98,16.96,16.97,36200.0,16.6491,16.6687,16.6491,16.6589,36200.0
2006-10-04 14:20:00,16.98,16.98,16.94,16.95,36600.0,16.6687,16.6687,16.6294,16.6392,36600.0
2006-10-04 14:25:00,16.94,16.94,16.9,16.93,24600.0,16.6294,16.6294,16.5902,16.6196,24600.0
2006-10-04 14:30:00,16.93,16.95,16.93,16.95,3000.0,16.6196,16.6392,16.6196,16.6392,3000.0
2006-10-04 14:35:00,16.95,16.95,16.93,16.94,43100.0,16.6392,16.6392,16.6196,16.6294,43100.0
2006-10-04 14:40:00,16.94,16.95,16.93,16.95,29700.0,16.6294,16.6392,16.6196,16.6392,29700.0
2006-10-04 14:45:00,16.95,16.97,16.95,16.96,3100.0,16.6392,16.6589,16.6392,16.6491,3100.0
2006-10-04 14:50:00,16.97,17.0,16.96,16.99,21100.0,16.6589,16.6883,16.6491,16.6785,21100.0
2006-10-04 14:55:00,17.0,17.0,16.98,17.0,21300.0,16.6883,16.6883,16.6687,16.6883,21300.0
2006-10-04 15:00:00,17.0,17.0,16.98,16.98,14000.0,16.6883,16.6883,16.6687,16.6687,14000.0
2006-10-04 15:05:00,16.98,17.0,16.98,16.98,10700.0,16.6687,16.6883,16.6687,16.6687,10700.0
2006-10-04 15:10:00,16.99,17.0,16.98,16.99,7300.0,16.6785,16.6883,16.6687,16.6785,7300.0
2006-10-04 15:15:00,16.98,16.98,16.97,16.98,6800.0,16.6687,16.6687,16.6589,16.6687,6800.0
2006-10-04 15:20:00,16.98,16.99,16.97,16.97,5700.0,16.6687,16.6785,16.6589,16.6589,5700.0
2006-10-04 15:25:00,16.98,16.98,16.95,16.96,6700.0,16.6687,16.6687,16.6392,16.6491,6700.0
2006-10-04 15:30:00,16.96,16.96,16.92,16.92,14700.0,16.6491,16.6491,16.6098,16.6098,14700.0
2006-10-04 15:35:00,16.94,16.97,16.94,16.97,8500.0,16.6294,16.6589,16.6294,16.6589,8500.0
2006-10-04 15:40:00,16.97,16.97,16.89,16.92,22000.0,16.6589,16.6589,16.5803,16.6098,22000.0
2006-10-04 15:45:00,16.92,16.93,16.89,16.92,18000.0,16.6098,16.6196,16.5803,16.6098,18000.0
2006-10-04 15:50:00,16.92,16.93,16.89,16.91,21400.0,16.6098,16.6196,16.5803,16.6,21400.0
2006-10-04 15:55:00,16.92,16.92,16.89,16.9,47000.0,16.6098,16.6098,16.5803,16.5902,47000.0
2006-10-05 09:30:00,16.84,16.87,16.83,16.87,10000.0,16.5313,16.5607,16.5214,16.5607,10000.0
2006-10-05 09:35:00,16.87,17.0,16.87,16.97,4600.0,16.5607,16.6883,16.5607,16.6589,4600.0
2006-10-05 09:40:00,17.01,17.07,16.98,17.07,9600.0,16.6981,16.757,16.6687,16.757,9600.0
2006-10-05 09:45:00,17.07,17.11,17.0,17.11,14100.0,16.757,16.7963,16.6883,16.7963,14100.0
2006-10-05 09:50:00,17.09,17.09,17.03,17.06,3800.0,16.7767,16.7767,16.7178,16.7472,3800.0
2006-10-05 09:55:00,17.06,17.1,17.05,17.06,3800.0,16.7472,16.7865,16.7374,16.7472,3800.0
2006-10-05 10:00:00,17.09,17.09,17.0,17.02,3700.0,16.7767,16.7767,16.6883,16.708,3700.0
2006-10-05 10:05:00,17.02,17.02,16.97,16.98,6700.0,16.708,16.708,16.6589,16.6687,6700.0
2006-10-05 10:10:00,16.98,17.0,16.98,17.0,202900.0,16.6687,16.6883,16.6687,16.6883,202900.0
2006-10-05 10:15:00,17.01,17.02,17.0,17.0,3400.0,16.6981,16.708,16.6883,16.6883,3400.0
2006-10-05 10:20:00,17.01,17.01,16.97,17.0,3600.0,16.6981,16.6981,16.6589,16.6883,3600.0
2006-10-05 10:25:00,16.96,16.97,16.9,16.9,6800.0,16.6491,16.6589,16.5902,16.5902,6800.0
2006-10-05 10:30:00,16.91,16.92,16.87,16.92,12600.0,16.6,16.6098,16.5607,16.6098,12600.0
2006-10-05 10:35:00,16.9,16.92,16.9,16.92,4200.0,16.5902,16.6098,16.5902,16.6098,4200.0
2006-10-05 10:40:00,16.92,16.96,16.92,16.96,6000.0,16.6098,16.6491,16.6098,16.6491,6000.0
2006-10-05 10:45:00,16.96,17.0,16.95,16.96,3900.0,16.6491,16.6883,16.6392,16.6491,3900.0
2006-10-05 10:50:00,16.97,16.98,16.9,16.96,30500.0,16.6589,16.6687,16.5902,16.6491,30500.0
2006-10-05 10:55:00,16.95,16.95,16.88,16.88,11000.0,16.6392,16.6392,16.5705,16.5705,11000.0
2006-10-05 11:00:00,16.9,16.94,16.9,16.91,21200.0,16.5902,16.6294,16.5902,16.6,21200.0
2006-10-05 11:05:00,16.93,17.0,16.9,16.95,21200.0,16.6196,16.6883,16.5902,16.6392,21200.0
2006-10-05 11:10:00,16.95,16.95,16.9,16.91,5400.0,16.6392,16.6392,16.5902,16.6,5400.0
2006-10-05 11:15:00,16.9,16.92,16.9,16.9,9400.0,16.5902,16.6098,16.5902,16.5902,9400.0
2006-10-05 11:20:00,16.9,16.93,16.9,16.9,5500.0,16.5902,16.6196,16.5902,16.5902,5500.0
2006-10-05 11:25:00,16.91,16.93,16.9,16.93,6300.0,16.6,16.6196,16.5902,16.6196,6300.0
2006-10-05 11:30:00,16.92,16.96,16.92,16.96,2300.0,16.6098,16.6491,16.6098,16.6491,2300.0
2006-10-05 11:35:00,16.95,16.96,16.95,16.95,800.0,16.6392,16.6491,16.6392,16.6392,800.0
2006-10-05 11:40:00,16.95,17.0,16.94,17.0,7900.0,16.6392,16.6883,16.6294,16.6883,7900.0
2006-10-05 11:45:00,17.0,17.0,16.95,16.97,6100.0,16.6883,16.6883,16.6392,16.6589,6100.0
2006-10-05 11:50:00,16.98,17.0,16.96,16.99,42100.0,16.6687,16.6883,16.6491,16.6785,42100.0
2006-10-05 11:55:00,16.99,17.0,16.98,16.99,1600.0,16.6785,16.6883,16.6687,16.6785,1600.0
2006-10-05 12:00:00,16.98,16.99,16.96,16.97,17500.0,16.6687,16.6785,16.6491,16.6589,17500.0
2006-10-05 12:05:00,16.97,16.98,16.93,16.94,12500.0,16.6589,16.6687,16.6196,16.6294,12500.0
2006-10-05 12:10:00,16.93,16.97,16.93,16.94,5700.0,16.6196,16.6589,16.6196,16.6294,5700.0
2006-10-05 12:15:00,16.94,16.98,16.94,16.96,11500.0,16.6294,16.6687,16.6294,16.6491,11500.0
2006-10-05 12:20:00,16.98,16.98,16.93,16.93,10300.0,16.6687,16.6687,16.6196,16.6196,10300.0
2006-10-05 12:25:00,16.93,16.95,16.92,16.95,31700.0,16.6196,16.6392,16.6098,16.6392,31700.0
2006-10-05 12:30:00,16.95,16.96,16.93,16.93,44300.0,16.6392,16.6491,16.6196,16.6196,44300.0
2006-10-05 12:35:00,16.93,16.93,16.89,16.92,41100.0,16.6196,16.6196,16.5803,16.6098,41100.0
2006-10-05 12:40:00,16.91,16.98,16.9,16.97,12200.0,16.6,16.6687,16.5902,16.6589,12200.0
2006-10-05 12:45:00,16.97,16.97,16.95,16.95,7600.0,16.6589,16.6589,16.6392,16.6392,7600.0
2006-10-05 12:50:00,16.95,16.98,16.91,16.91,15100.0,16.6392,16.6687,16.6,16.6,15100.0
2006-10-05 12:55:00,16.91,16.92,16.9,16.92,7200.0,16.6,16.6098,16.5902,16.6098,7200.0
2006-10-05 13:00:00,16.91,16.93,16.9,16.91,10400.0,16.6,16.6196,16.5902,16.6,10400.0
2006-10-05 13:05:00,16.93,16.93,16.9,16.91,6400.0,16.6196,16.6196,16.5902,16.6,6400.0
2006-10-05 13:10:00,16.91,16.93,16.9,16.93,12300.0,16.6,16.6196,16.5902,16.6196,12300.0
2006-10-05 13:15:00,16.93,16.95,16.91,16.95,12400.0,16.6196,16.6392,16.6,16.6392,12400.0
2006-10-05 13:20:00,16.95,16.98,16.93,16.98,14000.0,16.6392,16.6687,16.6196,16.6687,14000.0
2006-10-05 13:25:00,16.96,16.97,16.93,16.95,9600.0,16.6491,16.6589,16.6196,16.6392,9600.0
2006-10-05 13:30:00,16.97,16.97,16.93,16.95,9200.0,16.6589,16.6589,16.6196,16.6392,9200.0
2006-10-05 13:35:00,16.97,16.98,16.95,16.97,10100.0,16.6589,16.6687,16.6392,16.6589,10100.0
2006-10-05 13:40:00,16.95,17.0,16.95,17.0,19500.0,16.6392,16.6883,16.6392,16.6883,19500.0
2006-10-05 13:45:00,17.0,17.02,16.97,17.01,5000.0,16.6883,16.708,16.6589,16.6981,5000.0
2006-10-05 13:50:00,17.01,17.02,16.98,17.01,7100.0,16.6981,16.708,16.6687,16.6981,7100.0
2006-10-05 13:55:00,17.01,17.01,16.95,16.97,8800.0,16.6981,16.6981,16.6392,16.6589,8800.0
2006-10-05 14:00:00,16.97,16.97,16.95,16.97,29200.0,16.6589,16.6589,16.6392,16.6589,29200.0
2006-10-05 14:05:00,16.97,16.97,16.95,16.97,23200.0,16.6589,16.6589,16.6392,16.6589,23200.0
2006-10-05 14:10:00,16.97,16.99,16.95,16.99,5300.0,16.6589,16.6785,16.6392,16.6785,5300.0
2006-10-05 14:15:00,16.99,16.99,16.97,16.98,6600.0,16.6785,16.6785,16.6589,16.6687,6600.0
2006-10-05 14:20:00,16.98,16.98,16.96,16.97,8000.0,16.6687,16.6687,16.6491,16.6589,8000.0
2006-10-05 14:25:00,16.97,16.97,16.94,16.95,6100.0,16.6589,16.6589,16.6294,16.6392,6100.0
2006-10-05 14:30:00,16.95,17.02,16.95,17.01,14600.0,16.6392,16.708,16.6392,16.6981,14600.0
2006-10-05 14:35:00,17.0,17.01,16.99,17.01,4400.0,16.6883,16.6981,16.6785,16.6981,4400.0
2006-10-05 14:40:00,17.0,17.0,16.97,16.98,9600.0,16.6883,16.6883,16.6589,16.6687,9600.0
2006-10-05 14:45:00,16.98,16.98,16.95,16.97,12100.0,16.6687,16.6687,16.6392,16.6589,12100.0
2006-10-05 14:50:00,16.96,16.99,16.95,16.96,16000.0,16.6491,16.6785,16.6392,16.6491,16000.0
2006-10-05 14:55:00,16.96,16.97,16.95,16.97,14900.0,16.6491,16.6589,16.6392,16.6589,14900.0
2006-10-05 15:00:00,16.97,16.97,16.94,16.95,28700.0,16.6589,16.6589,16.6294,16.6392,28700.0
2006-10-05 15:05:00,16.95,17.0,16.95,16.98,14600.0,16.6392,16.6883,16.6392,16.6687,14600.0
2006-10-05 15:10:00,16.97,17.01,16.97,17.0,13600.0,16.6589,16.6981,16.6589,16.6883,13600.0
2006-10-05 15:15:00,16.99,16.99,16.95,16.97,8700.0,16.6785,16.6785,16.6392,16.6589,8700.0
2006-10-05 15:20:00,16.97,16.99,16.96,16.98,14600.0,16.6589,16.6785,16.6491,16.6687,14600.0
2006-10-05 15:25:00,16.98,17.02,16.98,17.01,12500.0,16.6687,16.708,16.6687,16.6981,12500.0
2006-10-05 15:30:00,17.01,17.05,17.0,17.02,13300.0,16.6981,16.7374,16.6883,16.708,13300.0
2006-10-05 15:35:00,17.01,17.01,16.94,16.96,24100.0,16.6981,16.6981,16.6294,16.6491,24100.0
2006-10-05 15:40:00,16.95,16.98,16.9,16.96,67400.0,16.6392,16.6687,16.5902,16.6491,67400.0
2006-10-05 15:45:00,16.96,16.99,16.95,16.95,30200.0,16.6491,16.6785,16.6392,16.6392,30200.0
2006-10-05 15:50:00,16.96,17.01,16.96,17.01,30500.0,16.6491,16.6981,16.6491,16.6981,30500.0
2006-10-05 15:55:00,16.99,17.01,16.95,16.98,25600.0,16.6785,16.6981,16.6392,16.6687,25600.0
2006-10-06 09:30:00,16.85,16.9,16.78,16.84,17700.0,16.5411,16.5902,16.4724,16.5313,17700.0
2006-10-06 09:35:00,16.86,16.9,16.84,16.9,38700.0,16.5509,16.5902,16.5313,16.5902,38700.0
2006-10-06 09:40:00,16.89,16.98,16.89,16.97,14600.0,16.5803,16.6687,16.5803,16.6589,14600.0
2006-10-06 09:45:00,16.97,17.06,16.96,17.05,23500.0,16.6589,16.7472,16.6491,16.7374,23500.0
2006-10-06 09:50:00,17.03,17.06,17.01,17.02,11800.0,16.7178,16.7472,16.6981,16.708,11800.0
2006-10-06 09:55:00,17.04,17.07,17.02,17.05,4400.0,16.7276,16.757,16.708,16.7374,4400.0
2006-10-06 10:00:00,17.05,17.08,17.04,17.04,6100.0,16.7374,16.7669,16.7276,16.7276,6100.0
2006-10-06 10:05:00,17.02,17.07,17.02,17.04,8500.0,16.708,16.757,16.708,16.7276,8500.0
2006-10-06 10:10:00,17.04,17.07,17.04,17.05,5200.0,16.7276,16.757,16.7276,16.7374,5200.0
2006-10-06 10:15:00,17.05,17.07,17.03,17.03,11300.0,16.7374,16.757,16.7178,16.7178,11300.0
2006-10-06 10:20:00,17.03,17.05,17.0,17.03,4000.0,16.7178,16.7374,16.6883,16.7178,4000.0
2006-10-06 10:25:00,17.05,17.07,17.04,17.06,2400.0,16.7374,16.757,16.7276,16.7472,2400.0
2006-10-06 10:30:00,17.06,17.09,17.05,17.09,4500.0,16.7472,16.7767,16.7374,16.7767,4500.0
2006-10-06 10:35:00,17.08,17.14,17.08,17.14,14100.0,16.7669,16.8258,16.7669,16.8258,14100.0
2006-10-06 10:40:00,17.14,17.2,17.14,17.2,17800.0,16.8258,16.8847,16.8258,16.8847,17800.0
2006-10-06 10:45:00,17.2,17.31,17.19,17.29,25600.0,16.8847,16.9926,16.8748,16.973,25600.0
2006-10-06 10:50:00,17.29,17.32,17.28,17.3,13200.0,16.973,17.0025,16.9632,16.9828,13200.0
2006-10-06 10:55:00,17.3,17.32,17.27,17.32,15600.0,16.9828,17.0025,16.9534,17.0025,15600.0
2006-10-06 11:00:00,17.31,17.33,17.29,17.33,20200.0,16.9926,17.0123,16.973,17.0123,20200.0
2006-10-06 11:05:00,17.33,17.38,17.32,17.35,19600.0,17.0123,17.0614,17.0025,17.0319,19600.0
2006-10-06 11:10:00,17.35,17.35,17.28,17.31,16700.0,17.0319,17.0319,16.9632,16.9926,16700.0
2006-10-06 11:15:00,17.31,17.35,17.3,17.35,9800.0,16.9926,17.0319,16.9828,17.0319,9800.0
2006-10-06 11:20:00,17.33,17.33,17.27,17.27,25400.0,17.0123,17.0123,16.9534,16.9534,25400.0
2006-10-06 11:25:00,17.27,17.29,17.25,17.29,14700.0,16.9534,16.973,16.9337,16.973,14700.0
2006-10-06 11:30:00,17.29,17.29,17.23,17.24,7000.0,16.973,16.973,16.9141,16.9239,7000.0
2006-10-06 11:35:00,17.24,17.24,17.22,17.22,9200.0,16.9239,16.9239,16.9043,16.9043,9200.0
2006-10-06 11:40:00,17.21,17.21,17.15,17.19,19800.0,16.8945,16.8945,16.8356,16.8748,19800.0
2006-10-06 11:45:00,17.19,17.2,17.13,17.13,28900.0,16.8748,16.8847,16.8159,16.8159,28900.0
2006-10-06 11:50:00,17.13,17.16,17.11,17.14,12000.0,16.8159,16.8454,16.7963,16.8258,12000.0
2006-10-06 11:55:00,17.17,17.19,17.16,17.18,6900.0,16.8552,16.8748,16.8454,16.865,6900.0
2006-10-06 12:00:00,17.18,17.2,17.16,17.2,17200.0,16.865,16.8847,16.8454,16.8847,17200.0
2006-10-06 12:05:00,17.2,17.21,17.16,17.17,8200.0,16.8847,16.8945,16.8454,16.8552,8200.0
2006-10-06 12:10:00,17.17,17.2,17.16,17.2,10600.0,16.8552,16.8847,16.8454,16.8847,10600.0
2006-10-06 12:15:00,17.19,17.2,17.19,17.19,9100.0,16.8748,16.8847,16.8748,16.8748,9100.0
2006-10-06 12:20:00,17.18,17.2,17.18,17.19,5400.0,16.865,16.8847,16.865,16.8748,5400.0
2006-10-06 12:25:00,17.18,17.18,17.14,17.14,4000.0,16.865,16.865,16.8258,16.8258,4000.0
2006-10-06 12:30:00,17.14,17.16,17.14,17.14,4000.0,16.8258,16.8454,16.8258,16.8258,4000.0
2006-10-06 12:35:00,17.14,17.14,17.11,17.11,5800.0,16.8258,16.8258,16.7963,16.7963,5800.0
2006-10-06 12:40:00,17.1,17.1,17.06,17.07,9600.0,16.7865,16.7865,16.7472,16.757,9600.0
2006-10-06 12:45:00,17.05,17.09,17.05,17.07,10700.0,16.7374,16.7767,16.7374,16.757,10700.0
2006-10-06 12:50:00,17.09,17.09,17.07,17.08,5300.0,16.7767,16.7767,16.757,16.7669,5300.0
2006-10-06 12:55:00,17.08,17.1,17.08,17.1,5300.0,16.7669,16.7865,16.7669,16.7865,5300.0
2006-10-06 13:00:00,17.1,17.12,17.1,17.11,7700.0,16.7865,16.8061,16.7865,16.7963,7700.0
2006-10-06 13:05:00,17.13,17.13,17.11,17.12,3400.0,16.8159,16.8159,16.7963,16.8061,3400.0
2006-10-06 13:10:00,17.13,17.13,17.09,17.09,4300.0,16.8159,16.8159,16.7767,16.7767,4300.0
2006-10-06 13:15:00,17.11,17.14,17.1,17.14,8600.0,16.7963,16.8258,16.7865,16.8258,8600.0
2006-10-06 13:20:00,17.14,17.18,17.14,17.18,13800.0,16.8258,16.865,16.8258,16.865,13800.0
2006-10-06 13:25:00,17.18,17.2,17.16,17.2,10600.0,16.865,16.8847,16.8454,16.8847,10600.0
2006-10-06 13:30:00,17.2,17.24,17.19,17.24,6800.0,16.8847,16.9239,16.8748,16.9239,6800.0
2006-10-06 13:35:00,17.25,17.28,17.24,17.28,9100.0,16.9337,16.9632,16.9239,16.9632,9100.0
2006-10-06 13:40:00,17.27,17.28,17.24,17.28,10800.0,16.9534,16.9632,16.9239,16.9632,10800.0
2006-10-06 13:45:00,17.28,17.29,17.26,17.28,8400.0,16.9632,16.973,16.9436,16.9632,8400.0
2006-10-06 13:50:00,17.28,17.29,17.26,17.29,8600.0,16.9632,16.973,16.9436,16.973,8600.0
2006-10-06 13:55:00,17.29,17.29,17.24,17.26,5600.0,16.973,16.973,16.9239,16.9436,5600.0
2006-10-06 14:00:00,17.26,17.26,17.22,17.24,12600.0,16.9436,16.9436,16.9043,16.9239,12600.0
2006-10-06 14:05:00,17.25,17.25,17.17,17.18,7600.0,16.9337,16.9337,16.8552,16.865,7600.0
2006-10-06 14:10:00,17.17,17.18,17.16,17.18,5500.0,16.8552,16.865,16.8454,16.865,5500.0
2006-10-06 14:15:00,17.18,17.18,17.11,17.14,16600.0,16.865,16.865,16.7963,16.8258,16600.0
2006-10-06 14:20:00,17.14,17.17,17.13,17.16,13700.0,16.8258,16.8552,16.8159,16.8454,13700.0
2006-10-06 14:25:00,17.17,17.21,17.16,17.16,8900.0,16.8552,16.8945,16.8454,16.8454,8900.0
2006-10-06 14:30:00,17.17,17.17,17.13,17.16,13900.0,16.8552,16.8552,16.8159,16.8454,13900.0
2006-10-06 14:35:00,17.16,17.24,17.16,17.24,8900.0,16.8454,16.9239,16.8454,16.9239,8900.0
2006-10-06 14:40:00,17.25,17.27,17.24,17.26,19600.0,16.9337,16.9534,16.9239,16.9436,19600.0
2006-10-06 14:45:00,17.25,17.25,17.22,17.25,11900.0,16.9337,16.9337,16.9043,16.9337,11900.0
2006-10-06 14:50:00,17.24,17.25,17.23,17.24,15800.0,16.9239,16.9337,16.9141,16.9239,15800.0
2006-10-06 14:55:00,17.24,17.25,17.22,17.22,12900.0,16.9239,16.9337,16.9043,16.9043,12900.0
2006-10-06 15:00:00,17.21,17.24,17.2,17.23,15300.0,16.8945,16.9239,16.8847,16.9141,15300.0
2006-10-06 15:05:00,17.24,17.25,17.24,17.24,11000.0,16.9239,16.9337,16.9239,16.9239,11000.0
2006-10-06 15:10:00,17.23,17.23,17.19,17.2,12400.0,16.9141,16.9141,16.8748,16.8847,12400.0
2006-10-06 15:15:00,17.19,17.19,17.15,17.16,25800.0,16.8748,16.8748,16.8356,16.8454,25800.0
2006-10-06 15:20:00,17.16,17.19,17.14,17.19,13600.0,16.8454,16.8748,16.8258,16.8748,13600.0
2006-10-06 15:25:00,17.19,17.19,17.15,17.15,15300.0,16.8748,16.8748,16.8356,16.8356,15300.0
2006-10-06 15:30:00,17.16,17.17,17.14,17.15,16600.0,16.8454,16.8552,16.8258,16.8356,16600.0
2006-10-06 15:35:00,17.15,17.16,17.12,17.14,24200.0,16.8356,16.8454,16.8061,16.8258,24200.0
2006-10-06 15:40:00,17.15,17.15,17.09,17.09,49800.0,16.8356,16.8356,16.7767,16.7767,49800.0
2006-10-06 15:45:00,17.09,17.11,17.07,17.11,21400.0,16.7767,16.7963,16.757,16.7963,21400.0
2006-10-06 15:50:00,17.11,17.16,17.09,17.15,44200.0,16.7963,16.8454,16.7767,16.8356,44200.0
2006-10-06 15:55:00,17.15,17.16,17.1,17.14,19400.0,16.8356,16.8454,16.7865,16.8258,19400.0
2006-10-09 09:30:00,17.0,17.06,17.0,17.03,14700.0,16.6883,16.7472,16.6883,16.7178,14700.0
2006-10-09 09:35:00,17.05,17.08,17.03,17.07,6500.0,16.7374,16.7669,16.7178,16.757,6500.0
2006-10-09 09:40:00,17.05,17.06,17.01,17.01,2200.0,16.7374,16.7472,16.6981,16.6981,2200.0
2006-10-09 09:45:00,17.01,17.06,16.97,17.05,6100.0,16.6981,16.7472,16.6589,16.7374,6100.0
2006-10-09 09:50:00,17.07,17.08,17.07,17.07,6800.0,16.757,16.7669,16.757,16.757,6800.0
2006-10-09 09:55:00,17.06,17.09,17.05,17.08,4500.0,16.7472,16.7767,16.7374,16.7669,4500.0
2006-10-09 10:00:00,17.08,17.1,17.05,17.06,11600.0,16.7669,16.7865,16.7374,16.7472,11600.0
2006-10-09 10:05:00,17.06,17.1,17.06,17.09,5600.0,16.7472,16.7865,16.7472,16.7767,5600.0
2006-10-09 10:10:00,17.1,17.1,16.95,16.96,9800.0,16.7865,16.7865,16.6392,16.6491,9800.0
2006-10-09 10:15:00,16.98,17.01,16.97,17.0,4500.0,16.6687,16.6981,16.6589,16.6883,4500.0
2006-10-09 10:20:00,17.04,17.06,17.03,17.05,5100.0,16.7276,16.7472,16.7178,16.7374,5100.0
2006-10-09 10:25:00,17.07,17.09,17.07,17.08,7200.0,16.757,16.7767,16.757,16.7669,7200.0
2006-10-09 10:30:00,17.08,17.09,17.02,17.05,4500.0,16.7669,16.7767,16.708,16.7374,4500.0
2006-10-09 10:35:00,17.06,17.09,17.06,17.09,3000.0,16.7472,16.7767,16.7472,16.7767,3000.0
2006-10-09 10:40:00,17.11,17.13,17.11,17.12,8000.0,16.7963,16.8159,16.7963,16.8061,8000.0
2006-10-09 10:45:00,17.13,17.13,17.11,17.13,7800.0,16.8159,16.8159,16.7963,16.8159,7800.0
2006-10-09 10:50:00,17.12,17.12,17.11,17.11,5100.0,16.8061,16.8061,16.7963,16.7963,5100.0
2006-10-09 10:55:00,17.13,17.17,17.13,17.16,12000.0,16.8159,16.8552,16.8159,16.8454,12000.0
2006-10-09 11:00:00,17.16,17.17,17.16,17.16,8200.0,16.8454,16.8552,16.8454,16.8454,8200.0
2006-10-09 11:05:00,17.17,17.2,17.17,17.2,15400.0,16.8552,16.8847,16.8552,16.8847,15400.0
2006-10-09 11:10:00,17.22,17.25,17.19,17.23,15000.0,16.9043,16.9337,16.8748,16.9141,15000.0
2006-10-09 11:15:00,17.23,17.26,17.22,17.26,6800.0,16.9141,16.9436,16.9043,16.9436,6800.0
2006-10-09 11:20:00,17.24,17.26,17.23,17.25,6800.0,16.9239,16.9436,16.9141,16.9337,6800.0
2006-10-09 11:25:00,17.25,17.31,17.25,17.31,13300.0,16.9337,16.9926,16.9337,16.9926,13300.0
2006-10-09 11:30:00,17.31,17.33,17.3,17.33,3900.0,16.9926,17.0123,16.9828,17.0123,3900.0
2006-10-09 11:35:00,17.36,17.39,17.35,17.39,8300.0,17.0417,17.0712,17.0319,17.0712,8300.0
2006-10-09 11:40:00,17.4,17.4,17.38,17.38,3800.0,17.081,17.081,17.0614,17.0614,3800.0
2006-10-09 11:45:00,17.38,17.41,17.38,17.41,9500.0,17.0614,17.0908,17.0614,17.0908,9500.0
2006-10-09 11:50:00,17.41,17.45,17.4,17.42,19600.0,17.0908,17.1301,17.081,17.1006,19600.0
2006-10-09 11:55:00,17.42,17.44,17.37,17.4,9500.0,17.1006,17.1203,17.0515,17.081,9500.0
2006-10-09 12:00:00,17.39,17.43,17.38,17.42,5900.0,17.0712,17.1104,17.0614,17.1006,5900.0
2006-10-09 12:05:00,17.43,17.45,17.4,17.41,6200.0,17.1104,17.1301,17.081,17.0908,6200.0
2006-10-09 12:10:00,17.41,17.43,17.4,17.4,8700.0,17.0908,17.1104,17.081,17.081,8700.0
2006-10-09 12:15:00,17.39,17.39,17.34,17.35,13300.0,17.0712,17.0712,17.0221,17.0319,13300.0
2006-10-09 12:20:00,17.34,17.4,17.34,17.4,8100.0,17.0221,17.081,17.0221,17.081,8100.0
2006-10-09 12:25:00,17.39,17.4,17.38,17.4,4200.0,17.0712,17.081,17.0614,17.081,4200.0
2006-10-09 12:30:00,17.4,17.46,17.4,17.46,6800.0,17.081,17.1399,17.081,17.1399,6800.0
2006-10-09 12:35:00,17.46,17.5,17.46,17.5,9400.0,17.1399,17.1792,17.1399,17.1792,9400.0
2006-10-09 12:40:00,17.5,17.5,17.49,17.5,13600.0,17.1792,17.1792,17.1693,17.1792,13600.0
2006-10-09 12:45:00,17.5,17.5,17.49,17.49,4100.0,17.1792,17.1792,17.1693,17.1693,4100.0
2006-10-09 12:50:00,17.5,17.5,17.5,17.5,4700.0,17.1792,17.1792,17.1792,17.1792,4700.0
2006-10-09 12:55:00,17.49,17.5,17.46,17.46,9900.0,17.1693,17.1792,17.1399,17.1399,9900.0
2006-10-09 13:00:00,17.46,17.46,17.38,17.41,11200.0,17.1399,17.1399,17.0614,17.0908,11200.0
2006-10-09 13:05:00,17.41,17.47,17.41,17.46,6300.0,17.0908,17.1497,17.0908,17.1399,6300.0
2006-10-09 13:10:00,17.47,17.55,17.47,17.55,7900.0,17.1497,17.2282,17.1497,17.2282,7900.0
2006-10-09 13:15:00,17.56,17.6,17.56,17.58,17000.0,17.2381,17.2773,17.2381,17.2577,17000.0
2006-10-09 13:20:00,17.58,17.58,17.54,17.55,1800.0,17.2577,17.2577,17.2184,17.2282,1800.0
2006-10-09 13:25:00,17.56,17.61,17.56,17.59,5900.0,17.2381,17.2871,17.2381,17.2675,5900.0
2006-10-09 13:30:00,17.6,17.61,17.59,17.61,5300.0,17.2773,17.2871,17.2675,17.2871,5300.0
2006-10-09 13:35:00,17.6,17.64,17.6,17.61,9200.0,17.2773,17.3166,17.2773,17.2871,9200.0
2006-10-09 13:40:00,17.62,17.62,17.58,17.6,5300.0,17.297,17.297,17.2577,17.2773,5300.0
2006-10-09 13:45:00,17.6,17.62,17.59,17.59,6600.0,17.2773,17.297,17.2675,17.2675,6600.0
2006-10-09 13:50:00,17.6,17.62,17.6,17.62,5900.0,17.2773,17.297,17.2773,17.297,5900.0
2006-10-09 13:55:00,17.61,17.61,17.58,17.58,3200.0,17.2871,17.2871,17.2577,17.2577,3200.0
2006-10-09 14:00:00,17.59,17.62,17.59,17.59,8100.0,17.2675,17.297,17.2675,17.2675,8100.0
2006-10-09 14:05:00,17.61,17.62,17.6,17.62,5600.0,17.2871,17.297,17.2773,17.297,5600.0
2006-10-09 14:10:00,17.62,17.65,17.62,17.64,7300.0,17.297,17.3264,17.297,17.3166,7300.0
2006-10-09 14:15:00,17.63,17.64,17.62,17.63,9100.0,17.3068,17.3166,17.297,17.3068,9100.0
2006-10-09 14:20:00,17.63,17.65,17.63,17.64,7300.0,17.3068,17.3264,17.3068,17.3166,7300.0
2006-10-09 14:25:00,17.65,17.65,17.62,17.63,11100.0,17.3264,17.3264,17.297,17.3068,11100.0
2006-10-09 14:30:00,17.63,17.66,17.62,17.66,8700.0,17.3068,17.3362,17.297,17.3362,8700.0
2006-10-09 14:35:00,17.66,17.67,17.6,17.61,8600.0,17.3362,17.346,17.2773,17.2871,8600.0
2006-10-09 14:40:00,17.61,17.62,17.58,17.58,8300.0,17.2871,17.297,17.2577,17.2577,8300.0
2006-10-09 14:45:00,17.6,17.62,17.6,17.62,5600.0,17.2773,17.297,17.2773,17.297,5600.0
2006-10-09 14:50:00,17.62,17.62,17.6,17.61,3900.0,17.297,17.297,17.2773,17.2871,3900.0
2006-10-09 14:55:00,17.6,17.65,17.6,17.64,9800.0,17.2773,17.3264,17.2773,17.3166,9800.0
2006-10-09 15:00:00,17.63,17.64,17.61,17.63,11600.0,17.3068,17.3166,17.2871,17.3068,11600.0
2006-10-09 15:05:00,17.63,17.64,17.58,17.59,8500.0,17.3068,17.3166,17.2577,17.2675,8500.0
2006-10-09 15:10:00,17.59,17.6,17.52,17.56,13400.0,17.2675,17.2773,17.1988,17.2381,13400.0
2006-10-09 15:15:00,17.55,17.56,17.49,17.5,5600.0,17.2282,17.2381,17.1693,17.1792,5600.0
2006-10-09 15:20:00,17.51,17.55,17.5,17.54,6700.0,17.189,17.2282,17.1792,17.2184,6700.0
2006-10-09 15:25:00,17.54,17.55,17.53,17.55,4900.0,17.2184,17.2282,17.2086,17.2282,4900.0
2006-10-09 15:30:00,17.55,17.58,17.54,17.58,7000.0,17.2282,17.2577,17.2184,17.2577,7000.0
2006-10-09 15:35:00,17.58,17.58,17.54,17.57,8200.0,17.2577,17.2577,17.2184,17.2479,8200.0
2006-10-09 15:40:00,17.56,17.57,17.54,17.55,8400.0,17.2381,17.2479,17.2184,17.2282,8400.0
2006-10-09 15:45:00,17.55,17.55,17.49,17.51,32200.0,17.2282,17.2282,17.1693,17.189,32200.0
2006-10-09 15:50:00,17.52,17.59,17.5,17.55,46600.0,17.1988,17.2675,17.1792,17.2282,46600.0
2006-10-09 15:55:00,17.55,17.55,17.49,17.5,21700.0,17.2282,17.2282,17.1693,17.1792,21700.0
2006-10-10 09:30:00,17.43,17.48,17.37,17.42,12000.0,17.1104,17.1595,17.0515,17.1006,12000.0
2006-10-10 09:35:00,17.45,17.58,17.45,17.56,2300.0,17.1301,17.2577,17.1301,17.2381,2300.0
2006-10-10 09:40:00,17.58,17.61,17.5,17.51,17000.0,17.2577,17.2871,17.1792,17.189,17000.0
2006-10-10 09:45:00,17.51,17.56,17.44,17.45,14600.0,17.189,17.2381,17.1203,17.1301,14600.0
2006-10-10 09:50:00,17.46,17.5,17.4,17.46,20900.0,17.1399,17.1792,17.081,17.1399,20900.0
2006-10-10 09:55:00,17.46,17.49,17.43,17.47,3300.0,17.1399,17.1693,17.1104,17.1497,3300.0
2006-10-10 10:00:00,17.49,17.49,17.35,17.35,9200.0,17.1693,17.1693,17.0319,17.0319,9200.0
2006-10-10 10:05:00,17.35,17.44,17.33,17.38,5400.0,17.0319,17.1203,17.0123,17.0614,5400.0
2006-10-10 10:10:00,17.39,17.43,17.39,17.43,2700.0,17.0712,17.1104,17.0712,17.1104,2700.0
2006-10-10 10:15:00,17.43,17.43,17.38,17.38,3100.0,17.1104,17.1104,17.0614,17.0614,3100.0
2006-10-10 10:20:00,17.36,17.36,17.32,17.35,7400.0,17.0417,17.0417,17.0025,17.0319,7400.0
2006-10-10 10:25:00,17.33,17.4,17.3,17.4,22500.0,17.0123,17.081,16.9828,17.081,22500.0
2006-10-10 10:30:00,17.4,17.44,17.4,17.42,4800.0,17.081,17.1203,17.081,17.1006,4800.0
2006-10-10 10:35:00,17.42,17.42,17.42,17.42,100.0,17.1006,17.1006,17.1006,17.1006,100.0
2006-10-10 10:40:00,17.42,17.43,17.39,17.4,2400.0,17.1006,17.1104,17.0712,17.081,2400.0
2006-10-10 10:45:00,17.41,17.43,17.4,17.4,2000.0,17.0908,17.1104,17.081,17.081,2000.0
2006-10-10 10:50:00,17.4,17.41,17.38,17.41,1600.0,17.081,17.0908,17.0614,17.0908,1600.0
2006-10-10 10:55:00,17.41,17.48,17.41,17.47,7500.0,17.0908,17.1595,17.0908,17.1497,7500.0
2006-10-10 11:00:00,17.47,17.47,17.45,17.45,800.0,17.1497,17.1497,17.1301,17.1301,800.0
2006-10-10 11:05:00,17.44,17.44,17.4,17.42,2300.0,17.1203,17.1203,17.081,17.1006,2300.0
2006-10-10 11:10:00,17.42,17.47,17.42,17.47,6200.0,17.1006,17.1497,17.1006,17.1497,6200.0
2006-10-10 11:15:00,17.48,17.5,17.48,17.49,13700.0,17.1595,17.1792,17.1595,17.1693,13700.0
2006-10-10 11:20:00,17.49,17.5,17.49,17.5,6400.0,17.1693,17.1792,17.1693,17.1792,6400.0
2006-10-10 11:25:00,17.5,17.5,17.49,17.49,1100.0,17.1792,17.1792,17.1693,17.1693,1100.0
2006-10-10 11:30:00,17.5,17.55,17.5,17.5,24500.0,17.1792,17.2282,17.1792,17.1792,24500.0
2006-10-10 11:35:00,17.49,17.52,17.47,17.52,9700.0,17.1693,17.1988,17.1497,17.1988,9700.0
2006-10-10 11:40:00,17.5,17.55,17.49,17.54,25000.0,17.1792,17.2282,17.1693,17.2184,25000.0
2006-10-10 11:45:00,17.54,17.54,17.54,17.54,700.0,17.2184,17.2184,17.2184,17.2184,700.0
2006-10-10 11:50:00,17.52,17.52,17.5,17.51,15200.0,17.1988,17.1988,17.1792,17.189,15200.0
2006-10-10 11:55:00,17.52,17.53,17.49,17.51,3400.0,17.1988,17.2086,17.1693,17.189,3400.0
2006-10-10 12:00:00,17.51,17.51,17.51,17.51,800.0,17.189,17.189,17.189,17.189,800.0
2006-10-10 12:05:00,17.5,17.52,17.49,17.52,5300.0,17.1792,17.1988,17.1693,17.1988,5300.0
2006-10-10 12:10:00,17.53,17.54,17.53,17.54,1200.0,17.2086,17.2184,17.2086,17.2184,1200.0
2006-10-10 12:15:00,17.54,17.54,17.43,17.47,20100.0,17.2184,17.2184,17.1104,17.1497,20100.0
2006-10-10 12:20:00,17.47,17.49,17.44,17.49,2600.0,17.1497,17.1693,17.1203,17.1693,2600.0
2006-10-10 12:25:00,17.47,17.47,17.38,17.4,4700.0,17.1497,17.1497,17.0614,17.081,4700.0
2006-10-10 12:30:00,17.38,17.4,17.38,17.38,2100.0,17.0614,17.081,17.0614,17.0614,2100.0
2006-10-10 12:35:00,17.39,17.4,17.37,17.4,4500.0,17.0712,17.081,17.0515,17.081,4500.0
2006-10-10 12:40:00,17.38,17.39,17.38,17.39,400.0,17.0614,17.0712,17.0614,17.0712,400.0
2006-10-10 12:45:00,17.39,17.44,17.39,17.44,2500.0,17.0712,17.1203,17.0712,17.1203,2500.0
2006-10-10 12:50:00,17.42,17.44,17.42,17.44,3200.0,17.1006,17.1203,17.1006,17.1203,3200.0
2006-10-10 12:55:00,17.43,17.43,17.43,17.43,100.0,17.1104,17.1104,17.1104,17.1104,100.0
2006-10-10 13:00:00,17.42,17.42,17.41,17.41,1200.0,17.1006,17.1006,17.0908,17.0908,1200.0
2006-10-10 13:05:00,17.43,17.43,17.4,17.41,3100.0,17.1104,17.1104,17.081,17.0908,3100.0
2006-10-10 13:10:00,17.43,17.44,17.43,17.44,200.0,17.1104,17.1203,17.1104,17.1203,200.0
2006-10-10 13:15:00,17.43,17.43,17.4,17.4,900.0,17.1104,17.1104,17.081,17.081,900.0
2006-10-10 13:20:00,17.4,17.42,17.4,17.41,1200.0,17.081,17.1006,17.081,17.0908,1200.0
2006-10-10 13:25:00,17.42,17.43,17.4,17.43,7200.0,17.1006,17.1104,17.081,17.1104,7200.0
2006-10-10 13:30:00,17.42,17.44,17.41,17.42,9400.0,17.1006,17.1203,17.0908,17.1006,9400.0
2006-10-10 13:35:00,17.42,17.44,17.4,17.4,3900.0,17.1006,17.1203,17.081,17.081,3900.0
2006-10-10 13:40:00,17.4,17.4,17.38,17.38,2400.0,17.081,17.081,17.0614,17.0614,2400.0
2006-10-10 13:45:00,17.38,17.38,17.34,17.34,3700.0,17.0614,17.0614,17.0221,17.0221,3700.0
2006-10-10 13:50:00,17.33,17.35,17.33,17.34,3700.0,17.0123,17.0319,17.0123,17.0221,3700.0
2006-10-10 13:55:00,17.34,17.35,17.34,17.35,4300.0,17.0221,17.0319,17.0221,17.0319,4300.0
2006-10-10 14:00:00,17.35,17.36,17.34,17.36,800.0,17.0319,17.0417,17.0221,17.0417,800.0
2006-10-10 14:05:00,17.38,17.39,17.36,17.39,2800.0,17.0614,17.0712,17.0417,17.0712,2800.0
2006-10-10 14:10:00,17.39,17.39,17.37,17.37,600.0,17.0712,17.0712,17.0515,17.0515,600.0
2006-10-10 14:15:00,17.37,17.38,17.37,17.38,2200.0,17.0515,17.0614,17.0515,17.0614,2200.0
2006-10-10 14:20:00,17.37,17.38,17.37,17.37,2200.0,17.0515,17.0614,17.0515,17.0515,2200.0
2006-10-10 14:25:00,17.37,17.38,17.37,17.38,2300.0,17.0515,17.0614,17.0515,17.0614,2300.0
2006-10-10 14:30:00,17.38,17.4,17.37,17.4,2600.0,17.0614,17.081,17.0515,17.081,2600.0
2006-10-10 14:35:00,17.42,17.43,17.42,17.43,1600.0,17.1006,17.1104,17.1006,17.1104,1600.0
2006-10-10 14:40:00,17.43,17.43,17.41,17.41,900.0,17.1104,17.1104,17.0908,17.0908,900.0
2006-10-10 14:45:00,17.41,17.45,17.41,17.45,2100.0,17.0908,17.1301,17.0908,17.1301,2100.0
2006-10-10 14:50:00,17.46,17.47,17.44,17.46,7700.0,17.1399,17.1497,17.1203,17.1399,7700.0
2006-10-10 14:55:00,17.46,17.47,17.45,17.45,3400.0,17.1399,17.1497,17.1301,17.1301,3400.0
2006-10-10 15:00:00,17.44,17.5,17.44,17.5,6800.0,17.1203,17.1792,17.1203,17.1792,6800.0
2006-10-10 15:05:00,17.5,17.51,17.49,17.5,6200.0,17.1792,17.189,17.1693,17.1792,6200.0
2006-10-10 15:10:00,17.5,17.5,17.45,17.45,3700.0,17.1792,17.1792,17.1301,17.1301,3700.0
2006-10-10 15:15:00,17.46,17.48,17.42,17.47,15800.0,17.1399,17.1595,17.1006,17.1497,15800.0
2006-10-10 15:20:00,17.48,17.48,17.46,17.48,5100.0,17.1595,17.1595,17.1399,17.1595,5100.0
2006-10-10 15:25:00,17.49,17.49,17.47,17.48,6000.0,17.1693,17.1693,17.1497,17.1595,6000.0
2006-10-10 15:30:00,17.47,17.5,17.45,17.45,13200.0,17.1497,17.1792,17.1301,17.1301,13200.0
2006-10-10 15:35:00,17.46,17.47,17.44,17.47,9300.0,17.1399,17.1497,17.1203,17.1497,9300.0
2006-10-10 15:40:00,17.47,17.48,17.45,17.45,11600.0,17.1497,17.1595,17.1301,17.1301,11600.0
2006-10-10 15:45:00,17.46,17.47,17.43,17.43,10500.0,17.1399,17.1497,17.1104,17.1104,10500.0
2006-10-10 15:50:00,17.43,17.46,17.42,17.45,169200.0,17.1104,17.1399,17.1006,17.1301,169200.0
2006-10-10 15:55:00,17.44,17.47,17.42,17.44,14400.0,17.1203,17.1497,17.1006,17.1203,14400.0
2006-10-11 09:30:00,17.34,17.36,17.34,17.36,13400.0,17.0221,17.0417,17.0221,17.0417,13400.0
2006-10-11 09:35:00,17.45,17.45,17.36,17.43,2900.0,17.1301,17.1301,17.0417,17.1104,2900.0
2006-10-11 09:40:00,17.4,17.4,17.38,17.38,600.0,17.081,17.081,17.0614,17.0614,600.0
2006-10-11 09:45:00,17.38,17.42,17.36,17.36,2900.0,17.0614,17.1006,17.0417,17.0417,2900.0
2006-10-11 09:50:00,17.34,17.45,17.33,17.43,14500.0,17.0221,17.1301,17.0123,17.1104,14500.0
2006-10-11 09:55:00,17.44,17.55,17.44,17.48,12000.0,17.1203,17.2282,17.1203,17.1595,12000.0
2006-10-11 10:00:00,17.46,17.46,17.37,17.37,4100.0,17.1399,17.1399,17.0515,17.0515,4100.0
2006-10-11 10:05:00,17.37,17.42,17.37,17.4,3400.0,17.0515,17.1006,17.0515,17.081,3400.0
2006-10-11 10:10:00,17.4,17.42,17.39,17.41,4300.0,17.081,17.1006,17.0712,17.0908,4300.0
2006-10-11 10:15:00,17.4,17.43,17.38,17.39,4200.0,17.081,17.1104,17.0614,17.0712,4200.0
2006-10-11 10:20:00,17.4,17.4,17.37,17.4,2800.0,17.081,17.081,17.0515,17.081,2800.0
2006-10-11 10:25:00,17.39,17.39,17.39,17.39,2200.0,17.0712,17.0712,17.0712,17.0712,2200.0
2006-10-11 10:30:00,17.4,17.4,17.35,17.4,5500.0,17.081,17.081,17.0319,17.081,5500.0
2006-10-11 10:35:00,17.4,17.4,17.39,17.39,800.0,17.081,17.081,17.0712,17.0712,800.0
2006-10-11 10:40:00,17.37,17.37,17.33,17.34,2900.0,17.0515,17.0515,17.0123,17.0221,2900.0
2006-10-11 10:45:00,17.34,17.35,17.33,17.33,1900.0,17.0221,17.0319,17.0123,17.0123,1900.0
2006-10-11 10:50:00,17.33,17.34,17.33,17.34,20400.0,17.0123,17.0221,17.0123,17.0221,20400.0
2006-10-11 10:55:00,17.34,17.34,17.3,17.31,28500.0,17.0221,17.0221,16.9828,16.9926,28500.0
2006-10-11 11:00:00,17.31,17.32,17.28,17.28,2200.0,16.9926,17.0025,16.9632,16.9632,2200.0
2006-10-11 11:05:00,17.26,17.3,17.26,17.3,1700.0,16.9436,16.9828,16.9436,16.9828,1700.0
2006-10-11 11:10:00,17.29,17.3,17.28,17.3,2500.0,16.973,16.9828,16.9632,16.9828,2500.0
2006-10-11 11:15:00,17.32,17.32,17.32,17.32,1400.0,17.0025,17.0025,17.0025,17.0025,1400.0
2006-10-11 11:20:00,17.34,17.35,17.34,17.35,2600.0,17.0221,17.0319,17.0221,17.0319,2600.0
2006-10-11 11:25:00,17.35,17.35,17.34,17.34,600.0,17.0319,17.0319,17.0221,17.0221,600.0
2006-10-11 11:30:00,17.35,17.35,17.34,17.35,1500.0,17.0319,17.0319,17.0221,17.0319,1500.0
2006-10-11 11:35:00,17.35,17.36,17.34,17.35,1800.0,17.0319,17.0417,17.0221,17.0319,1800.0
2006-10-11 11:40:00,17.35,17.36,17.34,17.35,3800.0,17.0319,17.0417,17.0221,17.0319,3800.0
2006-10-11 11:45:00,17.35,17.38,17.35,17.37,2300.0,17.0319,17.0614,17.0319,17.0515,2300.0
2006-10-11 11:50:00,17.36,17.36,17.32,17.34,2600.0,17.0417,17.0417,17.0025,17.0221,2600.0
2006-10-11 11:55:00,17.35,17.36,17.35,17.36,1600.0,17.0319,17.0417,17.0319,17.0417,1600.0
2006-10-11 12:00:00,17.36,17.36,17.35,17.36,1700.0,17.0417,17.0417,17.0319,17.0417,1700.0
2006-10-11 12:05:00,17.35,17.35,17.3,17.31,7000.0,17.0319,17.0319,16.9828,16.9926,7000.0
2006-10-11 12:10:00,17.31,17.34,17.31,17.34,3100.0,16.9926,17.0221,16.9926,17.0221,3100.0
2006-10-11 12:15:00,17.33,17.33,17.31,17.32,700.0,17.0123,17.0123,16.9926,17.0025,700.0
2006-10-11 12:20:00,17.3,17.35,17.3,17.35,17700.0,16.9828,17.0319,16.9828,17.0319,17700.0
2006-10-11 12:25:00,17.35,17.39,17.34,17.39,5500.0,17.0319,17.0712,17.0221,17.0712,5500.0
2006-10-11 12:30:00,17.41,17.41,17.38,17.38,2300.0,17.0908,17.0908,17.0614,17.0614,2300.0
2006-10-11 12:35:00,17.36,17.37,17.36,17.37,500.0,17.0417,17.0515,17.0417,17.0515,500.0
2006-10-11 12:40:00,17.37,17.39,17.36,17.36,3100.0,17.0515,17.0712,17.0417,17.0417,3100.0
2006-10-11 12:45:00,17.38,17.39,17.38,17.38,3100.0,17.0614,17.0712,17.0614,17.0614,3100.0
2006-10-11 12:50:00,17.41,17.42,17.41,17.41,1400.0,17.0908,17.1006,17.0908,17.0908,1400.0
2006-10-11 12:55:00,17.43,17.45,17.4,17.45,334500.0,17.1104,17.1301,17.081,17.1301,334500.0
2006-10-11 13:00:00,17.44,17.44,17.44,17.44,500.0,17.1203,17.1203,17.1203,17.1203,500.0
2006-10-11 13:05:00,17.44,17.45,17.43,17.43,3100.0,17.1203,17.1301,17.1104,17.1104,3100.0
2006-10-11 13:10:00,17.45,17.47,17.45,17.45,1800.0,17.1301,17.1497,17.1301,17.1301,1800.0
2006-10-11 13:15:00,17.43,17.43,17.43,17.43,800.0,17.1104,17.1104,17.1104,17.1104,800.0
2006-10-11 13:20:00,17.44,17.44,17.44,17.44,600.0,17.1203,17.1203,17.1203,17.1203,600.0
2006-10-11 13:25:00,17.43,17.43,17.37,17.37,13600.0,17.1104,17.1104,17.0515,17.0515,13600.0
2006-10-11 13:30:00,17.37,17.4,17.36,17.39,5200.0,17.0515,17.081,17.0417,17.0712,5200.0
2006-10-11 13:35:00,17.42,17.42,17.39,17.4,2500.0,17.1006,17.1006,17.0712,17.081,2500.0
2006-10-11 13:40:00,17.39,17.39,17.39,17.39,800.0,17.0712,17.0712,17.0712,17.0712,800.0
2006-10-11 13:45:00,17.39,17.41,17.38,17.38,1100.0,17.0712,17.0908,17.0614,17.0614,1100.0
2006-10-11 13:50:00,17.37,17.37,17.37,17.37,1300.0,17.0515,17.0515,17.0515,17.0515,1300.0
2006-10-11 13:55:00,17.37,17.37,17.35,17.35,1900.0,17.0515,17.0515,17.0319,17.0319,1900.0
2006-10-11 14:00:00,17.36,17.36,17.26,17.26,10000.0,17.0417,17.0417,16.9436,16.9436,10000.0
2006-10-11 14:05:00,17.25,17.25,17.22,17.23,1900.0,16.9337,16.9337,16.9043,16.9141,1900.0
2006-10-11 14:10:00,17.23,17.25,17.22,17.22,4300.0,16.9141,16.9337,16.9043,16.9043,4300.0
2006-10-11 14:15:00,17.21,17.21,17.14,17.14,6900.0,16.8945,16.8945,16.8258,16.8258,6900.0
2006-10-11 14:20:00,17.15,17.17,17.12,17.12,6200.0,16.8356,16.8552,16.8061,16.8061,6200.0
2006-10-11 14:25:00,17.12,17.19,17.12,17.17,6700.0,16.8061,16.8748,16.8061,16.8552,6700.0
2006-10-11 14:30:00,17.16,17.16,17.1,17.1,5900.0,16.8454,16.8454,16.7865,16.7865,5900.0
2006-10-11 14:35:00,17.1,17.11,17.09,17.09,6400.0,16.7865,16.7963,16.7767,16.7767,6400.0
2006-10-11 14:40:00,17.09,17.11,17.07,17.07,9600.0,16.7767,16.7963,16.757,16.757,9600.0
2006-10-11 14:45:00,17.07,17.1,17.07,17.08,10400.0,16.757,16.7865,16.757,16.7669,10400.0
2006-10-11 14:50:00,17.07,17.07,16.99,17.03,11100.0,16.757,16.757,16.6785,16.7178,11100.0
2006-10-11 14:55:00,17.04,17.07,17.01,17.06,8200.0,16.7276,16.757,16.6981,16.7472,8200.0
2006-10-11 15:00:00,17.04,17.05,17.0,17.02,12200.0,16.7276,16.7374,16.6883,16.708,12200.0
2006-10-11 15:05:00,17.01,17.06,17.01,17.05,5600.0,16.6981,16.7472,16.6981,16.7374,5600.0
2006-10-11 15:10:00,17.06,17.12,17.05,17.12,4200.0,16.7472,16.8061,16.7374,16.8061,4200.0
2006-10-11 15:15:00,17.14,17.17,17.14,17.16,7200.0,16.8258,16.8552,16.8258,16.8454,7200.0
2006-10-11 15:20:00,17.17,17.19,17.16,17.19,9700.0,16.8552,16.8748,16.8454,16.8748,9700.0
2006-10-11 15:25:00,17.2,17.22,17.2,17.21,13400.0,16.8847,16.9043,16.8847,16.8945,13400.0
2006-10-11 15:30:00,17.21,17.22,17.2,17.21,13800.0,16.8945,16.9043,16.8847,16.8945,13800.0
2006-10-11 15:35:00,17.21,17.23,17.18,17.18,20300.0,16.8945,16.9141,16.865,16.865,20300.0
2006-10-11 15:40:00,17.18,17.18,17.13,17.13,17700.0,16.865,16.865,16.8159,16.8159,17700.0
2006-10-11 15:45:00,17.12,17.16,17.12,17.14,16700.0,16.8061,16.8454,16.8061,16.8258,16700.0
2006-10-11 15:50:00,17.14,17.22,17.14,17.19,18900.0,16.8258,16.9043,16.8258,16.8748,18900.0
2006-10-11 15:55:00,17.2,17.2,17.14,17.17,16500.0,16.8847,16.8847,16.8258,16.8552,16500.0
2006-10-12 09:30:00,17.22,17.27,17.2,17.27,4600.0,16.9043,16.9534,16.8847,16.9534,4600.0
2006-10-12 09:35:00,17.26,17.29,17.2,17.29,2700.0,16.9436,16.973,16.8847,16.973,2700.0
2006-10-12 09:40:00,17.28,17.34,17.28,17.29,2900.0,16.9632,17.0221,16.9632,16.973,2900.0
2006-10-12 09:45:00,17.31,17.31,17.27,17.27,400.0,16.9926,16.9926,16.9534,16.9534,400.0
2006-10-12 09:50:00,17.26,17.33,17.26,17.28,7200.0,16.9436,17.0123,16.9436,16.9632,7200.0
2006-10-12 09:55:00,17.25,17.28,17.23,17.28,12100.0,16.9337,16.9632,16.9141,16.9632,12100.0
2006-10-12 10:00:00,17.28,17.35,17.28,17.35,5600.0,16.9632,17.0319,16.9632,17.0319,5600.0
2006-10-12 10:05:00,17.35,17.37,17.32,17.32,7300.0,17.0319,17.0515,17.0025,17.0025,7300.0
2006-10-12 10:10:00,17.34,17.44,17.32,17.44,5800.0,17.0221,17.1203,17.0025,17.1203,5800.0
2006-10-12 10:15:00,17.43,17.47,17.43,17.47,3400.0,17.1104,17.1497,17.1104,17.1497,3400.0
2006-10-12 10:20:00,17.47,17.47,17.44,17.44,2100.0,17.1497,17.1497,17.1203,17.1203,2100.0
2006-10-12 10:25:00,17.47,17.47,17.45,17.45,900.0,17.1497,17.1497,17.1301,17.1301,900.0
2006-10-12 10:30:00,17.49,17.49,17.4,17.4,3400.0,17.1693,17.1693,17.081,17.081,3400.0
2006-10-12 10:35:00,17.4,17.42,17.4,17.41,3100.0,17.081,17.1006,17.081,17.0908,3100.0
2006-10-12 10:40:00,17.41,17.42,17.41,17.42,6100.0,17.0908,17.1006,17.0908,17.1006,6100.0
2006-10-12 10:45:00,17.46,17.48,17.44,17.48,3400.0,17.1399,17.1595,17.1203,17.1595,3400.0
2006-10-12 10:50:00,17.46,17.46,17.45,17.45,3400.0,17.1399,17.1399,17.1301,17.1301,3400.0
2006-10-12 10:55:00,17.45,17.45,17.45,17.45,1600.0,17.1301,17.1301,17.1301,17.1301,1600.0
2006-10-12 11:00:00,17.44,17.47,17.4,17.41,4800.0,17.1203,17.1497,17.081,17.0908,4800.0
2006-10-12 11:05:00,17.38,17.4,17.37,17.38,21300.0,17.0614,17.081,17.0515,17.0614,21300.0
2006-10-12 11:10:00,17.4,17.41,17.4,17.41,2900.0,17.081,17.0908,17.081,17.0908,2900.0
2006-10-12 11:15:00,17.4,17.41,17.4,17.41,700.0,17.081,17.0908,17.081,17.0908,700.0
2006-10-12 11:20:00,17.41,17.42,17.39,17.42,3600.0,17.0908,17.1006,17.0712,17.1006,3600.0
2006-10-12 11:25:00,17.43,17.43,17.4,17.4,600.0,17.1104,17.1104,17.081,17.081,600.0
2006-10-12 11:30:00,17.4,17.41,17.38,17.41,3600.0,17.081,17.0908,17.0614,17.0908,3600.0
2006-10-12 11:35:00,17.41,17.42,17.41,17.41,1800.0,17.0908,17.1006,17.0908,17.0908,1800.0
2006-10-12 11:40:00,17.42,17.44,17.42,17.44,1600.0,17.1006,17.1203,17.1006,17.1203,1600.0
2006-10-12 11:45:00,17.43,17.43,17.4,17.43,2200.0,17.1104,17.1104,17.081,17.1104,2200.0
2006-10-12 11:50:00,17.44,17.48,17.43,17.48,2900.0,17.1203,17.1595,17.1104,17.1595,2900.0
2006-10-12 11:55:00,17.47,17.52,17.47,17.51,7100.0,17.1497,17.1988,17.1497,17.189,7100.0
2006-10-12 12:00:00,17.5,17.51,17.5,17.51,2300.0,17.1792,17.189,17.1792,17.189,2300.0
2006-10-12 12:05:00,17.51,17.55,17.51,17.54,3900.0,17.189,17.2282,17.189,17.2184,3900.0
2006-10-12 12:10:00,17.53,17.53,17.52,17.53,2700.0,17.2086,17.2086,17.1988,17.2086,2700.0
2006-10-12 12:15:00,17.52,17.54,17.5,17.53,5000.0,17.1988,17.2184,17.1792,17.2086,5000.0
2006-10-12 12:20:00,17.51,17.51,17.48,17.48,2700.0,17.189,17.189,17.1595,17.1595,2700.0
2006-10-12 12:25:00,17.47,17.47,17.45,17.45,2000.0,17.1497,17.1497,17.1301,17.1301,2000.0
2006-10-12 12:30:00,17.44,17.47,17.44,17.47,1900.0,17.1203,17.1497,17.1203,17.1497,1900.0
2006-10-12 12:35:00,17.46,17.49,17.46,17.49,3200.0,17.1399,17.1693,17.1399,17.1693,3200.0
2006-10-12 12:40:00,17.51,17.52,17.45,17.51,6900.0,17.189,17.1988,17.1301,17.189,6900.0
2006-10-12 12:45:00,17.52,17.54,17.46,17.48,4500.0,17.1988,17.2184,17.1399,17.1595,4500.0
2006-10-12 12:50:00,17.47,17.48,17.39,17.43,24200.0,17.1497,17.1595,17.0712,17.1104,24200.0
2006-10-12 12:55:00,17.43,17.48,17.43,17.47,4800.0,17.1104,17.1595,17.1104,17.1497,4800.0
2006-10-12 13:00:00,17.46,17.47,17.44,17.44,1500.0,17.1399,17.1497,17.1203,17.1203,1500.0
2006-10-12 13:05:00,17.45,17.45,17.44,17.45,1300.0,17.1301,17.1301,17.1203,17.1301,1300.0
2006-10-12 13:10:00,17.45,17.5,17.45,17.5,2700.0,17.1301,17.1792,17.1301,17.1792,2700.0
2006-10-12 13:15:00,17.48,17.48,17.44,17.44,4700.0,17.1595,17.1595,17.1203,17.1203,4700.0
2006-10-12 13:20:00,17.44,17.47,17.44,17.46,4100.0,17.1203,17.1497,17.1203,17.1399,4100.0
2006-10-12 13:25:00,17.48,17.52,17.48,17.48,7000.0,17.1595,17.1988,17.1595,17.1595,7000.0
2006-10-12 13:30:00,17.5,17.5,17.45,17.46,5200.0,17.1792,17.1792,17.1301,17.1399,5200.0
2006-10-12 13:35:00,17.45,17.49,17.41,17.44,7600.0,17.1301,17.1693,17.0908,17.1203,7600.0
2006-10-12 13:40:00,17.43,17.43,17.41,17.41,3100.0,17.1104,17.1104,17.0908,17.0908,3100.0
2006-10-12 13:45:00,17.4,17.41,17.4,17.41,1700.0,17.081,17.0908,17.081,17.0908,1700.0
2006-10-12 13:50:00,17.4,17.41,17.4,17.41,1500.0,17.081,17.0908,17.081,17.0908,1500.0
2006-10-12 13:55:00,17.41,17.43,17.39,17.4,10100.0,17.0908,17.1104,17.0712,17.081,10100.0
2006-10-12 14:00:00,17.4,17.45,17.4,17.42,3700.0,17.081,17.1301,17.081,17.1006,3700.0
2006-10-12 14:05:00,17.42,17.45,17.41,17.44,5100.0,17.1006,17.1301,17.0908,17.1203,5100.0
2006-10-12 14:10:00,17.43,17.44,17.4,17.43,11800.0,17.1104,17.1203,17.081,17.1104,11800.0
2006-10-12 14:15:00,17.43,17.43,17.4,17.41,3700.0,17.1104,17.1104,17.081,17.0908,3700.0
2006-10-12 14:20:00,17.42,17.46,17.4,17.46,7900.0,17.1006,17.1399,17.081,17.1399,7900.0
2006-10-12 14:25:00,17.47,17.48,17.42,17.45,18900.0,17.1497,17.1595,17.1006,17.1301,18900.0
2006-10-12 14:30:00,17.46,17.46,17.42,17.43,8100.0,17.1399,17.1399,17.1006,17.1104,8100.0
2006-10-12 14:35:00,17.42,17.47,17.42,17.44,5400.0,17.1006,17.1497,17.1006,17.1203,5400.0
2006-10-12 14:40:00,17.44,17.48,17.43,17.46,12500.0,17.1203,17.1595,17.1104,17.1399,12500.0
2006-10-12 14:45:00,17.46,17.47,17.44,17.45,8700.0,17.1399,17.1497,17.1203,17.1301,8700.0
2006-10-12 14:50:00,17.45,17.45,17.41,17.41,20000.0,17.1301,17.1301,17.0908,17.0908,20000.0
2006-10-12 14:55:00,17.44,17.47,17.43,17.46,3800.0,17.1203,17.1497,17.1104,17.1399,3800.0
2006-10-12 15:00:00,17.47,17.49,17.44,17.46,16200.0,17.1497,17.1693,17.1203,17.1399,16200.0
2006-10-12 15:05:00,17.45,17.46,17.41,17.45,7100.0,17.1301,17.1399,17.0908,17.1301,7100.0
2006-10-12 15:10:00,17.45,17.49,17.45,17.49,6300.0,17.1301,17.1693,17.1301,17.1693,6300.0
2006-10-12 15:15:00,17.5,17.54,17.5,17.54,8200.0,17.1792,17.2184,17.1792,17.2184,8200.0
2006-10-12 15:20:00,17.55,17.58,17.54,17.56,24400.0,17.2282,17.2577,17.2184,17.2381,24400.0
2006-10-12 15:25:00,17.56,17.62,17.56,17.62,7500.0,17.2381,17.297,17.2381,17.297,7500.0
2006-10-12 15:30:00,17.62,17.62,17.58,17.6,13200.0,17.297,17.297,17.2577,17.2773,13200.0
2006-10-12 15:35:00,17.6,17.64,17.59,17.59,7000.0,17.2773,17.3166,17.2675,17.2675,7000.0
2006-10-12 15:40:00,17.6,17.6,17.58,17.58,11700.0,17.2773,17.2773,17.2577,17.2577,11700.0
2006-10-12 15:45:00,17.58,17.58,17.53,17.55,24900.0,17.2577,17.2577,17.2086,17.2282,24900.0
2006-10-12 15:50:00,17.54,17.55,17.5,17.54,28200.0,17.2184,17.2282,17.1792,17.2184,28200.0
2006-10-12 15:55:00,17.55,17.56,17.51,17.53,42800.0,17.2282,17.2381,17.189,17.2086,42800.0
2006-10-13 09:30:00,17.51,17.57,17.46,17.57,12800.0,17.189,17.2479,17.1399,17.2479,12800.0
2006-10-13 09:35:00,17.55,17.85,17.47,17.8,47100.0,17.2282,17.5227,17.1497,17.4737,47100.0
2006-10-13 09:40:00,17.84,17.85,17.75,17.8,8400.0,17.5129,17.5227,17.4246,17.4737,8400.0
2006-10-13 09:45:00,17.81,17.85,17.79,17.84,5000.0,17.4835,17.5227,17.4638,17.5129,5000.0
2006-10-13 09:50:00,17.83,17.84,17.77,17.77,6500.0,17.5031,17.5129,17.4442,17.4442,6500.0
2006-10-13 09:55:00,17.77,17.77,17.71,17.71,9000.0,17.4442,17.4442,17.3853,17.3853,9000.0
2006-10-13 10:00:00,17.71,17.76,17.67,17.7,18300.0,17.3853,17.4344,17.346,17.3755,18300.0
2006-10-13 10:05:00,17.7,17.73,17.69,17.73,15700.0,17.3755,17.4049,17.3657,17.4049,15700.0
2006-10-13 10:10:00,17.74,17.79,17.74,17.79,4000.0,17.4148,17.4638,17.4148,17.4638,4000.0
2006-10-13 10:15:00,17.75,17.83,17.75,17.79,40500.0,17.4246,17.5031,17.4246,17.4638,40500.0
2006-10-13 10:20:00,17.78,17.8,17.75,17.77,28800.0,17.454,17.4737,17.4246,17.4442,28800.0
2006-10-13 10:25:00,17.79,17.81,17.79,17.81,1000.0,17.4638,17.4835,17.4638,17.4835,1000.0
2006-10-13 10:30:00,17.81,17.82,17.74,17.76,4800.0,17.4835,17.4933,17.4148,17.4344,4800.0
2006-10-13 10:35:00,17.76,17.8,17.76,17.8,455000.0,17.4344,17.4737,17.4344,17.4737,455000.0
2006-10-13 10:40:00,17.8,17.84,17.8,17.84,13600.0,17.4737,17.5129,17.4737,17.5129,13600.0
2006-10-13 10:45:00,17.84,17.86,17.79,17.79,8100.0,17.5129,17.5326,17.4638,17.4638,8100.0
2006-10-13 10:50:00,17.78,17.8,17.77,17.8,5000.0,17.454,17.4737,17.4442,17.4737,5000.0
2006-10-13 10:55:00,17.78,17.86,17.78,17.82,15400.0,17.454,17.5326,17.454,17.4933,15400.0
2006-10-13 11:00:00,17.79,17.83,17.79,17.8,11700.0,17.4638,17.5031,17.4638,17.4737,11700.0
2006-10-13 11:05:00,17.79,17.79,17.73,17.75,5800.0,17.4638,17.4638,17.4049,17.4246,5800.0
2006-10-13 11:10:00,17.77,17.8,17.77,17.8,2500.0,17.4442,17.4737,17.4442,17.4737,2500.0
2006-10-13 11:15:00,17.81,17.81,17.8,17.8,3100.0,17.4835,17.4835,17.4737,17.4737,3100.0
2006-10-13 11:20:00,17.79,17.79,17.74,17.75,63900.0,17.4638,17.4638,17.4148,17.4246,63900.0
2006-10-13 11:25:00,17.75,17.76,17.74,17.75,1800.0,17.4246,17.4344,17.4148,17.4246,1800.0
2006-10-13 11:30:00,17.75,17.78,17.75,17.77,6600.0,17.4246,17.454,17.4246,17.4442,6600.0
2006-10-13 11:35:00,17.77,17.79,17.77,17.77,1700.0,17.4442,17.4638,17.4442,17.4442,1700.0
2006-10-13 11:40:00,17.79,17.8,17.79,17.8,900.0,17.4638,17.4737,17.4638,17.4737,900.0
2006-10-13 11:45:00,17.79,17.79,17.77,17.79,700.0,17.4638,17.4638,17.4442,17.4638,700.0
2006-10-13 11:50:00,17.8,17.81,17.78,17.78,2700.0,17.4737,17.4835,17.454,17.454,2700.0
2006-10-13 11:55:00,17.8,17.81,17.79,17.81,10100.0,17.4737,17.4835,17.4638,17.4835,10100.0
2006-10-13 12:00:00,17.8,17.84,17.79,17.84,5000.0,17.4737,17.5129,17.4638,17.5129,5000.0
2006-10-13 12:05:00,17.82,17.86,17.82,17.83,7700.0,17.4933,17.5326,17.4933,17.5031,7700.0
2006-10-13 12:10:00,17.84,17.87,17.83,17.83,7100.0,17.5129,17.5424,17.5031,17.5031,7100.0
2006-10-13 12:15:00,17.83,17.87,17.83,17.86,8600.0,17.5031,17.5424,17.5031,17.5326,8600.0
2006-10-13 12:20:00,17.85,17.88,17.83,17.85,11100.0,17.5227,17.5522,17.5031,17.5227,11100.0
2006-10-13 12:25:00,17.83,17.85,17.83,17.85,1600.0,17.5031,17.5227,17.5031,17.5227,1600.0
2006-10-13 12:30:00,17.85,17.85,17.83,17.83,3400.0,17.5227,17.5227,17.5031,17.5031,3400.0
2006-10-13 12:35:00,17.84,17.85,17.83,17.84,3800.0,17.5129,17.5227,17.5031,17.5129,3800.0
2006-10-13 12:40:00,17.84,17.84,17.83,17.83,1400.0,17.5129,17.5129,17.5031,17.5031,1400.0
2006-10-13 12:45:00,17.82,17.84,17.81,17.81,4300.0,17.4933,17.5129,17.4835,17.4835,4300.0
2006-10-13 12:50:00,17.81,17.81,17.79,17.8,1400.0,17.4835,17.4835,17.4638,17.4737,1400.0
2006-10-13 12:55:00,17.79,17.8,17.77,17.77,1300.0,17.4638,17.4737,17.4442,17.4442,1300.0
2006-10-13 13:00:00,17.77,17.77,17.75,17.75,4400.0,17.4442,17.4442,17.4246,17.4246,4400.0
2006-10-13 13:05:00,17.75,17.76,17.75,17.75,3300.0,17.4246,17.4344,17.4246,17.4246,3300.0
2006-10-13 13:10:00,17.75,17.77,17.75,17.75,6200.0,17.4246,17.4442,17.4246,17.4246,6200.0
2006-10-13 13:15:00,17.77,17.81,17.77,17.79,6400.0,17.4442,17.4835,17.4442,17.4638,6400.0
2006-10-13 13:20:00,17.8,17.81,17.76,17.8,9500.0,17.4737,17.4835,17.4344,17.4737,9500.0
2006-10-13 13:25:00,17.77,17.79,17.77,17.78,3400.0,17.4442,17.4638,17.4442,17.454,3400.0
2006-10-13 13:30:00,17.76,17.81,17.76,17.76,7900.0,17.4344,17.4835,17.4344,17.4344,7900.0
2006-10-13 13:35:00,17.76,17.82,17.76,17.81,5200.0,17.4344,17.4933,17.4344,17.4835,5200.0
2006-10-13 13:40:00,17.82,17.84,17.8,17.82,4600.0,17.4933,17.5129,17.4737,17.4933,4600.0
2006-10-13 13:45:00,17.84,17.86,17.83,17.86,4000.0,17.5129,17.5326,17.5031,17.5326,4000.0
2006-10-13 13:50:00,17.86,17.86,17.83,17.84,6600.0,17.5326,17.5326,17.5031,17.5129,6600.0
2006-10-13 13:55:00,17.82,17.82,17.79,17.8,2600.0,17.4933,17.4933,17.4638,17.4737,2600.0
2006-10-13 14:00:00,17.8,17.81,17.8,17.81,1400.0,17.4737,17.4835,17.4737,17.4835,1400.0
2006-10-13 14:05:00,17.81,17.81,17.8,17.8,1500.0,17.4835,17.4835,17.4737,17.4737,1500.0
2006-10-13 14:10:00,17.81,17.82,17.8,17.8,5000.0,17.4835,17.4933,17.4737,17.4737,5000.0
2006-10-13 14:15:00,17.8,17.82,17.8,17.82,4600.0,17.4737,17.4933,17.4737,17.4933,4600.0
2006-10-13 14:20:00,17.83,17.84,17.82,17.84,7600.0,17.5031,17.5129,17.4933,17.5129,7600.0
2006-10-13 14:25:00,17.84,17.86,17.83,17.84,9700.0,17.5129,17.5326,17.5031,17.5129,9700.0
2006-10-13 14:30:00,17.83,17.83,17.8,17.81,4300.0,17.5031,17.5031,17.4737,17.4835,4300.0
2006-10-13 14:35:00,17.78,17.78,17.77,17.77,1100.0,17.454,17.454,17.4442,17.4442,1100.0
2006-10-13 14:40:00,17.75,17.78,17.75,17.76,14900.0,17.4246,17.454,17.4246,17.4344,14900.0
2006-10-13 14:45:00,17.76,17.77,17.76,17.77,1700.0,17.4344,17.4442,17.4344,17.4442,1700.0
2006-10-13 14:50:00,17.76,17.77,17.75,17.77,1300.0,17.4344,17.4442,17.4246,17.4442,1300.0
2006-10-13 14:55:00,17.77,17.78,17.75,17.76,23700.0,17.4442,17.454,17.4246,17.4344,23700.0
2006-10-13 15:00:00,17.76,17.77,17.76,17.77,1500.0,17.4344,17.4442,17.4344,17.4442,1500.0
2006-10-13 15:05:00,17.76,17.78,17.75,17.78,3000.0,17.4344,17.454,17.4246,17.454,3000.0
2006-10-13 15:10:00,17.79,17.79,17.78,17.78,1200.0,17.4638,17.4638,17.454,17.454,1200.0
2006-10-13 15:15:00,17.79,17.83,17.79,17.81,7700.0,17.4638,17.5031,17.4638,17.4835,7700.0
2006-10-13 15:20:00,17.81,17.86,17.8,17.83,14900.0,17.4835,17.5326,17.4737,17.5031,14900.0
2006-10-13 15:25:00,17.84,17.84,17.82,17.83,4800.0,17.5129,17.5129,17.4933,17.5031,4800.0
2006-10-13 15:30:00,17.83,17.84,17.78,17.78,6900.0,17.5031,17.5129,17.454,17.454,6900.0
2006-10-13 15:35:00,17.78,17.79,17.77,17.79,4800.0,17.454,17.4638,17.4442,17.4638,4800.0
2006-10-13 15:40:00,17.79,17.8,17.77,17.77,4300.0,17.4638,17.4737,17.4442,17.4442,4300.0
2006-10-13 15:45:00,17.77,17.79,17.76,17.77,14000.0,17.4442,17.4638,17.4344,17.4442,14000.0
2006-10-13 15:50:00,17.78,17.79,17.77,17.78,14000.0,17.454,17.4638,17.4442,17.454,14000.0
2006-10-13 15:55:00,17.78,17.8,17.75,17.8,31800.0,17.454,17.4737,17.4246,17.4737,31800.0
2006-10-16 09:30:00,17.92,17.97,17.8,17.97,69000.0,17.5915,17.6405,17.4737,17.6405,69000.0
2006-10-16 09:35:00,17.97,18.05,17.92,18.0,99300.0,17.6405,17.7191,17.5915,17.67,99300.0
2006-10-16 09:40:00,18.0,18.19,17.97,18.14,58100.0,17.67,17.8565,17.6405,17.8074,58100.0
2006-10-16 09:45:00,18.11,18.2,18.11,18.14,32700.0,17.778,17.8663,17.778,17.8074,32700.0
2006-10-16 09:50:00,18.14,18.16,18.1,18.12,28400.0,17.8074,17.8271,17.7682,17.7878,28400.0
2006-10-16 09:55:00,18.11,18.15,18.1,18.14,19100.0,17.778,17.8172,17.7682,17.8074,19100.0
2006-10-16 10:00:00,18.15,18.23,18.15,18.22,40800.0,17.8172,17.8958,17.8172,17.886,40800.0
2006-10-16 10:05:00,18.21,18.49,18.21,18.48,58900.0,17.8761,18.151,17.8761,18.1412,58900.0
2006-10-16 10:10:00,18.5,18.73,18.48,18.7,69500.0,18.1608,18.3866,18.1412,18.3572,69500.0
2006-10-16 10:15:00,18.7,18.74,18.55,18.63,36000.0,18.3572,18.3964,18.2099,18.2884,36000.0
2006-10-16 10:20:00,18.63,18.71,18.5,18.65,22200.0,18.2884,18.367,18.1608,18.3081,22200.0
2006-10-16 10:25:00,18.65,18.8,18.64,18.79,59000.0,18.3081,18.4553,18.2983,18.4455,59000.0
2006-10-16 10:30:00,18.8,18.8,18.75,18.76,24500.0,18.4553,18.4553,18.4062,18.4161,24500.0
2006-10-16 10:35:00,18.76,18.79,18.71,18.79,27700.0,18.4161,18.4455,18.367,18.4455,27700.0
2006-10-16 10:40:00,18.8,18.83,18.78,18.83,23200.0,18.4553,18.4848,18.4357,18.4848,23200.0
2006-10-16 10:45:00,18.83,18.99,18.83,18.99,47400.0,18.4848,18.6418,18.4848,18.6418,47400.0
2006-10-16 10:50:00,18.98,19.0,18.95,18.96,28900.0,18.632,18.6517,18.6026,18.6124,28900.0
2006-10-16 10:55:00,18.98,19.05,18.97,18.99,50600.0,18.632,18.7007,18.6222,18.6418,50600.0
2006-10-16 11:00:00,19.0,19.0,18.91,18.96,47900.0,18.6517,18.6517,18.5633,18.6124,47900.0
2006-10-16 11:05:00,18.98,18.98,18.9,18.96,35200.0,18.632,18.632,18.5535,18.6124,35200.0
2006-10-16 11:10:00,18.97,19.02,18.97,19.02,42000.0,18.6222,18.6713,18.6222,18.6713,42000.0
2006-10-16 11:15:00,19.02,19.06,19.0,19.06,26900.0,18.6713,18.7106,18.6517,18.7106,26900.0
2006-10-16 11:20:00,19.06,19.14,19.06,19.13,33700.0,18.7106,18.7891,18.7106,18.7793,33700.0
2006-10-16 11:25:00,19.13,19.18,19.13,19.14,13200.0,18.7793,18.8284,18.7793,18.7891,13200.0
2006-10-16 11:30:00,19.16,19.16,19.1,19.12,10800.0,18.8087,18.8087,18.7498,18.7695,10800.0
2006-10-16 11:35:00,19.12,19.12,19.06,19.1,29000.0,18.7695,18.7695,18.7106,18.7498,29000.0
2006-10-16 11:40:00,19.1,19.1,19.01,19.09,22800.0,18.7498,18.7498,18.6615,18.74,22800.0
2006-10-16 11:45:00,19.09,19.09,19.0,19.01,26500.0,18.74,18.74,18.6517,18.6615,26500.0
2006-10-16 11:50:00,19.01,19.01,18.95,18.98,20000.0,18.6615,18.6615,18.6026,18.632,20000.0
2006-10-16 11:55:00,18.97,19.0,18.97,19.0,5900.0,18.6222,18.6517,18.6222,18.6517,5900.0
2006-10-16 12:00:00,19.0,19.0,18.97,18.97,5500.0,18.6517,18.6517,18.6222,18.6222,5500.0
2006-10-16 12:05:00,18.96,18.96,18.87,18.87,6300.0,18.6124,18.6124,18.524,18.524,6300.0
2006-10-16 12:10:00,18.89,18.91,18.87,18.89,6700.0,18.5437,18.5633,18.524,18.5437,6700.0
2006-10-16 12:15:00,18.88,18.88,18.86,18.86,4800.0,18.5339,18.5339,18.5142,18.5142,4800.0
2006-10-16 12:20:00,18.86,18.86,18.82,18.83,7100.0,18.5142,18.5142,18.475,18.4848,7100.0
2006-10-16 12:25:00,18.84,18.84,18.81,18.81,8800.0,18.4946,18.4946,18.4651,18.4651,8800.0
2006-10-16 12:30:00,18.81,18.82,18.75,18.77,11100.0,18.4651,18.475,18.4062,18.4259,11100.0
2006-10-16 12:35:00,18.77,18.78,18.74,18.76,11900.0,18.4259,18.4357,18.3964,18.4161,11900.0
2006-10-16 12:40:00,18.76,18.76,18.71,18.71,5800.0,18.4161,18.4161,18.367,18.367,5800.0
2006-10-16 12:45:00,18.71,18.75,18.71,18.74,7700.0,18.367,18.4062,18.367,18.3964,7700.0
2006-10-16 12:50:00,18.74,18.77,18.73,18.75,12900.0,18.3964,18.4259,18.3866,18.4062,12900.0
2006-10-16 12:55:00,18.75,18.76,18.72,18.72,11100.0,18.4062,18.4161,18.3768,18.3768,11100.0
2006-10-16 13:00:00,18.73,18.74,18.69,18.74,18800.0,18.3866,18.3964,18.3473,18.3964,18800.0
2006-10-16 13:05:00,18.73,18.74,18.7,18.73,29200.0,18.3866,18.3964,18.3572,18.3866,29200.0
2006-10-16 13:10:00,18.74,18.74,18.72,18.73,12800.0,18.3964,18.3964,18.3768,18.3866,12800.0
2006-10-16 13:15:00,18.74,18.74,18.72,18.73,9600.0,18.3964,18.3964,18.3768,18.3866,9600.0
2006-10-16 13:20:00,18.72,18.74,18.71,18.71,15700.0,18.3768,18.3964,18.367,18.367,15700.0
2006-10-16 13:25:00,18.72,18.74,18.71,18.71,11300.0,18.3768,18.3964,18.367,18.367,11300.0
2006-10-16 13:30:00,18.72,18.81,18.71,18.76,24700.0,18.3768,18.4651,18.367,18.4161,24700.0
2006-10-16 13:35:00,18.76,18.76,18.73,18.75,16900.0,18.4161,18.4161,18.3866,18.4062,16900.0
2006-10-16 13:40:00,18.75,18.76,18.67,18.67,10600.0,18.4062,18.4161,18.3277,18.3277,10600.0
2006-10-16 13:45:00,18.67,18.71,18.62,18.69,115100.0,18.3277,18.367,18.2786,18.3473,115100.0
2006-10-16 13:50:00,18.69,18.75,18.69,18.75,19600.0,18.3473,18.4062,18.3473,18.4062,19600.0
2006-10-16 13:55:00,18.77,18.77,18.75,18.76,7800.0,18.4259,18.4259,18.4062,18.4161,7800.0
2006-10-16 14:00:00,18.75,18.77,18.73,18.73,18400.0,18.4062,18.4259,18.3866,18.3866,18400.0
2006-10-16 14:05:00,18.74,18.75,18.72,18.75,9400.0,18.3964,18.4062,18.3768,18.4062,9400.0
2006-10-16 14:10:00,18.75,18.76,18.73,18.76,8400.0,18.4062,18.4161,18.3866,18.4161,8400.0
2006-10-16 14:15:00,18.76,18.79,18.72,18.72,137300.0,18.4161,18.4455,18.3768,18.3768,137300.0
2006-10-16 14:20:00,18.72,18.76,18.71,18.73,35400.0,18.3768,18.4161,18.367,18.3866,35400.0
2006-10-16 14:25:00,18.73,18.73,18.7,18.71,15200.0,18.3866,18.3866,18.3572,18.367,15200.0
2006-10-16 14:30:00,18.72,18.75,18.7,18.75,28500.0,18.3768,18.4062,18.3572,18.4062,28500.0
2006-10-16 14:35:00,18.75,18.75,18.73,18.73,53600.0,18.4062,18.4062,18.3866,18.3866,53600.0
2006-10-16 14:40:00,18.74,18.75,18.72,18.74,39800.0,18.3964,18.4062,18.3768,18.3964,39800.0
2006-10-16 14:45:00,18.74,18.78,18.74,18.76,17200.0,18.3964,18.4357,18.3964,18.4161,17200.0
2006-10-16 14:50:00,18.77,18.77,18.73,18.73,19300.0,18.4259,18.4259,18.3866,18.3866,19300.0
2006-10-16 14:55:00,18.73,18.78,18.73,18.77,12200.0,18.3866,18.4357,18.3866,18.4259,12200.0
2006-10-16 15:00:00,18.77,18.78,18.74,18.78,17200.0,18.4259,18.4357,18.3964,18.4357,17200.0
2006-10-16 15:05:00,18.78,18.87,18.78,18.85,28900.0,18.4357,18.524,18.4357,18.5044,28900.0
2006-10-16 15:10:00,18.85,18.89,18.83,18.83,28000.0,18.5044,18.5437,18.4848,18.4848,28000.0
2006-10-16 15:15:00,18.85,18.85,18.81,18.81,18800.0,18.5044,18.5044,18.4651,18.4651,18800.0
2006-10-16 15:20:00,18.82,18.82,18.78,18.78,7600.0,18.475,18.475,18.4357,18.4357,7600.0
2006-10-16 15:25:00,18.78,18.79,18.75,18.75,12200.0,18.4357,18.4455,18.4062,18.4062,12200.0
2006-10-16 15:30:00,18.75,18.8,18.74,18.79,21800.0,18.4062,18.4553,18.3964,18.4455,21800.0
2006-10-16 15:35:00,18.78,18.8,18.76,18.76,14500.0,18.4357,18.4553,18.4161,18.4161,14500.0
2006-10-16 15:40:00,18.77,18.8,18.75,18.79,54000.0,18.4259,18.4553,18.4062,18.4455,54000.0
2006-10-16 15:45:00,18.79,18.8,18.75,18.79,103500.0,18.4455,18.4553,18.4062,18.4455,103500.0
2006-10-16 15:50:00,18.79,18.8,18.75,18.76,65000.0,18.4455,18.4553,18.4062,18.4161,65000.0
2006-10-16 15:55:00,18.76,18.77,18.75,18.75,29400.0,18.4161,18.4259,18.4062,18.4062,29400.0
2006-10-17 09:30:00,18.6,18.67,18.6,18.66,38400.0,18.259,18.3277,18.259,18.3179,38400.0
2006-10-17 09:35:00,18.66,18.88,18.66,18.88,126800.0,18.3179,18.5339,18.3179,18.5339,126800.0
2006-10-17 09:40:00,18.9,18.95,18.82,18.87,60400.0,18.5535,18.6026,18.475,18.524,60400.0
2006-10-17 09:45:00,18.88,18.92,18.86,18.9,29700.0,18.5339,18.5731,18.5142,18.5535,29700.0
2006-10-17 09:50:00,18.87,18.9,18.76,18.8,18000.0,18.524,18.5535,18.4161,18.4553,18000.0
2006-10-17 09:55:00,18.8,18.82,18.76,18.82,6300.0,18.4553,18.475,18.4161,18.475,6300.0
2006-10-17 10:00:00,18.78,18.81,18.74,18.81,81100.0,18.4357,18.4651,18.3964,18.4651,81100.0
2006-10-17 10:05:00,18.81,18.81,18.71,18.73,20600.0,18.4651,18.4651,18.367,18.3866,20600.0
2006-10-17 10:10:00,18.72,18.77,18.66,18.66,11800.0,18.3768,18.4259,18.3179,18.3179,11800.0
2006-10-17 10:15:00,18.66,18.74,18.63,18.71,38500.0,18.3179,18.3964,18.2884,18.367,38500.0
2006-10-17 10:20:00,18.75,18.77,18.68,18.71,5800.0,18.4062,18.4259,18.3375,18.367,5800.0
2006-10-17 10:25:00,18.72,18.75,18.69,18.7,15900.0,18.3768,18.4062,18.3473,18.3572,15900.0
2006-10-17 10:30:00,18.69,18.74,18.64,18.7,46400.0,18.3473,18.3964,18.2983,18.3572,46400.0
2006-10-17 10:35:00,18.69,18.7,18.63,18.63,11700.0,18.3473,18.3572,18.2884,18.2884,11700.0
2006-10-17 10:40:00,18.63,18.7,18.63,18.7,9000.0,18.2884,18.3572,18.2884,18.3572,9000.0
2006-10-17 10:45:00,18.69,18.7,18.69,18.69,6200.0,18.3473,18.3572,18.3473,18.3473,6200.0
2006-10-17 10:50:00,18.69,18.7,18.65,18.65,6800.0,18.3473,18.3572,18.3081,18.3081,6800.0
2006-10-17 10:55:00,18.65,18.67,18.64,18.67,5300.0,18.3081,18.3277,18.2983,18.3277,5300.0
2006-10-17 11:00:00,18.66,18.66,18.63,18.65,9600.0,18.3179,18.3179,18.2884,18.3081,9600.0
2006-10-17 11:05:00,18.65,18.69,18.64,18.68,38700.0,18.3081,18.3473,18.2983,18.3375,38700.0
2006-10-17 11:10:00,18.68,18.68,18.65,18.66,11100.0,18.3375,18.3375,18.3081,18.3179,11100.0
2006-10-17 11:15:00,18.66,18.71,18.6,18.68,41500.0,18.3179,18.367,18.259,18.3375,41500.0
2006-10-17 11:20:00,18.67,18.71,18.64,18.67,8600.0,18.3277,18.367,18.2983,18.3277,8600.0
2006-10-17 11:25:00,18.67,18.69,18.67,18.68,6300.0,18.3277,18.3473,18.3277,18.3375,6300.0
2006-10-17 11:30:00,18.67,18.79,18.66,18.71,64800.0,18.3277,18.4455,18.3179,18.367,64800.0
2006-10-17 11:35:00,18.72,18.73,18.68,18.68,7700.0,18.3768,18.3866,18.3375,18.3375,7700.0
2006-10-17 11:40:00,18.67,18.71,18.67,18.7,7900.0,18.3277,18.367,18.3277,18.3572,7900.0
2006-10-17 11:45:00,18.7,18.73,18.66,18.68,13500.0,18.3572,18.3866,18.3179,18.3375,13500.0
2006-10-17 11:50:00,18.68,18.73,18.67,18.68,15100.0,18.3375,18.3866,18.3277,18.3375,15100.0
2006-10-17 11:55:00,18.67,18.71,18.63,18.69,15000.0,18.3277,18.367,18.2884,18.3473,15000.0
2006-10-17 12:00:00,18.7,18.7,18.68,18.69,3200.0,18.3572,18.3572,18.3375,18.3473,3200.0
2006-10-17 12:05:00,18.69,18.7,18.66,18.7,7300.0,18.3473,18.3572,18.3179,18.3572,7300.0
2006-10-17 12:10:00,18.69,18.76,18.68,18.72,15800.0,18.3473,18.4161,18.3375,18.3768,15800.0
2006-10-17 12:15:00,18.75,18.78,18.73,18.78,18400.0,18.4062,18.4357,18.3866,18.4357,18400.0
2006-10-17 12:20:00,18.76,18.78,18.76,18.77,7400.0,18.4161,18.4357,18.4161,18.4259,7400.0
2006-10-17 12:25:00,18.76,18.76,18.74,18.75,5100.0,18.4161,18.4161,18.3964,18.4062,5100.0
2006-10-17 12:30:00,18.74,18.75,18.73,18.74,7000.0,18.3964,18.4062,18.3866,18.3964,7000.0
2006-10-17 12:35:00,18.75,18.75,18.72,18.74,6100.0,18.4062,18.4062,18.3768,18.3964,6100.0
2006-10-17 12:40:00,18.74,18.75,18.72,18.74,7700.0,18.3964,18.4062,18.3768,18.3964,7700.0
2006-10-17 12:45:00,18.74,18.74,18.71,18.73,4700.0,18.3964,18.3964,18.367,18.3866,4700.0
2006-10-17 12:50:00,18.72,18.77,18.72,18.77,14100.0,18.3768,18.4259,18.3768,18.4259,14100.0
2006-10-17 12:55:00,18.76,18.77,18.76,18.77,8300.0,18.4161,18.4259,18.4161,18.4259,8300.0
2006-10-17 13:00:00,18.77,18.81,18.76,18.79,12000.0,18.4259,18.4651,18.4161,18.4455,12000.0
2006-10-17 13:05:00,18.79,18.85,18.79,18.83,19300.0,18.4455,18.5044,18.4455,18.4848,19300.0
2006-10-17 13:10:00,18.84,18.86,18.82,18.82,14200.0,18.4946,18.5142,18.475,18.475,14200.0
2006-10-17 13:15:00,18.83,18.86,18.8,18.86,28700.0,18.4848,18.5142,18.4553,18.5142,28700.0
2006-10-17 13:20:00,18.86,18.86,18.82,18.82,20400.0,18.5142,18.5142,18.475,18.475,20400.0
2006-10-17 13:25:00,18.83,18.93,18.82,18.91,87300.0,18.4848,18.5829,18.475,18.5633,87300.0
2006-10-17 13:30:00,18.92,18.98,18.91,18.95,20500.0,18.5731,18.632,18.5633,18.6026,20500.0
2006-10-17 13:35:00,18.96,18.96,18.9,18.91,14600.0,18.6124,18.6124,18.5535,18.5633,14600.0
2006-10-17 13:40:00,18.92,18.97,18.89,18.93,51300.0,18.5731,18.6222,18.5437,18.5829,51300.0
2006-10-17 13:45:00,18.93,18.93,18.86,18.89,20400.0,18.5829,18.5829,18.5142,18.5437,20400.0
2006-10-17 13:50:00,18.88,18.93,18.86,18.93,18100.0,18.5339,18.5829,18.5142,18.5829,18100.0
2006-10-17 13:55:00,18.92,18.94,18.89,18.9,17100.0,18.5731,18.5928,18.5437,18.5535,17100.0
2006-10-17 14:00:00,18.9,18.9,18.86,18.87,3900.0,18.5535,18.5535,18.5142,18.524,3900.0
2006-10-17 14:05:00,18.87,18.91,18.86,18.88,41200.0,18.524,18.5633,18.5142,18.5339,41200.0
2006-10-17 14:10:00,18.87,18.9,18.84,18.87,57400.0,18.524,18.5535,18.4946,18.524,57400.0
2006-10-17 14:15:00,18.87,18.91,18.87,18.9,18700.0,18.524,18.5633,18.524,18.5535,18700.0
2006-10-17 14:20:00,18.89,18.91,18.86,18.9,16800.0,18.5437,18.5633,18.5142,18.5535,16800.0
2006-10-17 14:25:00,18.91,18.92,18.84,18.86,24800.0,18.5633,18.5731,18.4946,18.5142,24800.0
2006-10-17 14:30:00,18.87,18.92,18.87,18.91,23700.0,18.524,18.5731,18.524,18.5633,23700.0
2006-10-17 14:35:00,18.89,18.91,18.88,18.9,15100.0,18.5437,18.5633,18.5339,18.5535,15100.0
2006-10-17 14:40:00,18.9,18.9,18.86,18.9,12000.0,18.5535,18.5535,18.5142,18.5535,12000.0
2006-10-17 14:45:00,18.9,18.92,18.87,18.9,13800.0,18.5535,18.5731,18.524,18.5535,13800.0
2006-10-17 14:50:00,18.91,18.92,18.83,18.84,18700.0,18.5633,18.5731,18.4848,18.4946,18700.0
2006-10-17 14:55:00,18.84,18.88,18.81,18.81,12600.0,18.4946,18.5339,18.4651,18.4651,12600.0
2006-10-17 15:00:00,18.79,18.87,18.79,18.87,20500.0,18.4455,18.524,18.4455,18.524,20500.0
2006-10-17 15:05:00,18.87,18.87,18.8,18.84,31700.0,18.524,18.524,18.4553,18.4946,31700.0
2006-10-17 15:10:00,18.84,18.86,18.81,18.84,32600.0,18.4946,18.5142,18.4651,18.4946,32600.0
2006-10-17 15:15:00,18.83,18.85,18.81,18.83,30100.0,18.4848,18.5044,18.4651,18.4848,30100.0
2006-10-17 15:20:00,18.81,18.86,18.81,18.85,43000.0,18.4651,18.5142,18.4651,18.5044,43000.0
2006-10-17 15:25:00,18.85,18.86,18.82,18.85,19800.0,18.5044,18.5142,18.475,18.5044,19800.0
2006-10-17 15:30:00,18.85,18.86,18.81,18.83,40900.0,18.5044,18.5142,18.4651,18.4848,40900.0
2006-10-17 15:35:00,18.84,18.85,18.81,18.84,26400.0,18.4946,18.5044,18.4651,18.4946,26400.0
2006-10-17 15:40:00,18.84,18.85,18.8,18.85,59600.0,18.4946,18.5044,18.4553,18.5044,59600.0
2006-10-17 15:45:00,18.85,18.89,18.83,18.85,53900.0,18.5044,18.5437,18.4848,18.5044,53900.0
2006-10-17 15:50:00,18.85,18.85,18.77,18.81,41900.0,18.5044,18.5044,18.4259,18.4651,41900.0
2006-10-17 15:55:00,18.81,18.82,18.72,18.76,68600.0,18.4651,18.475,18.3768,18.4161,68600.0
2006-10-18 09:30:00,18.75,18.94,18.74,18.9,45800.0,18.4062,18.5928,18.3964,18.5535,45800.0
2006-10-18 09:35:00,18.95,19.0,18.86,18.95,49400.0,18.6026,18.6517,18.5142,18.6026,49400.0
2006-10-18 09:40:00,18.94,18.98,18.91,18.97,8500.0,18.5928,18.632,18.5633,18.6222,8500.0
2006-10-18 09:45:00,18.98,18.99,18.92,18.97,18800.0,18.632,18.6418,18.5731,18.6222,18800.0
2006-10-18 09:50:00,18.99,18.99,18.92,18.92,17600.0,18.6418,18.6418,18.5731,18.5731,17600.0
2006-10-18 09:55:00,18.93,18.99,18.88,18.9,13700.0,18.5829,18.6418,18.5339,18.5535,13700.0
2006-10-18 10:00:00,18.91,18.98,18.85,18.88,17900.0,18.5633,18.632,18.5044,18.5339,17900.0
2006-10-18 10:05:00,18.88,18.97,18.87,18.92,24400.0,18.5339,18.6222,18.524,18.5731,24400.0
2006-10-18 10:10:00,18.91,18.94,18.82,18.82,31900.0,18.5633,18.5928,18.475,18.475,31900.0
2006-10-18 10:15:00,18.83,18.84,18.77,18.79,13000.0,18.4848,18.4946,18.4259,18.4455,13000.0
2006-10-18 10:20:00,18.8,18.9,18.79,18.82,40900.0,18.4553,18.5535,18.4455,18.475,40900.0
2006-10-18 10:25:00,18.82,18.84,18.8,18.84,4800.0,18.475,18.4946,18.4553,18.4946,4800.0
2006-10-18 10:30:00,18.84,18.86,18.83,18.86,31000.0,18.4946,18.5142,18.4848,18.5142,31000.0
2006-10-18 10:35:00,18.85,18.87,18.84,18.87,7500.0,18.5044,18.524,18.4946,18.524,7500.0
2006-10-18 10:40:00,18.87,18.87,18.82,18.85,17300.0,18.524,18.524,18.475,18.5044,17300.0
2006-10-18 10:45:00,18.84,18.85,18.8,18.85,32900.0,18.4946,18.5044,18.4553,18.5044,32900.0
2006-10-18 10:50:00,18.85,18.85,18.8,18.8,2900.0,18.5044,18.5044,18.4553,18.4553,2900.0
2006-10-18 10:55:00,18.83,18.86,18.79,18.8,17500.0,18.4848,18.5142,18.4455,18.4553,17500.0
2006-10-18 11:00:00,18.79,18.85,18.79,18.85,15400.0,18.4455,18.5044,18.4455,18.5044,15400.0
2006-10-18 11:05:00,18.83,18.89,18.82,18.82,23000.0,18.4848,18.5437,18.475,18.475,23000.0
2006-10-18 11:10:00,18.82,18.86,18.81,18.86,21800.0,18.475,18.5142,18.4651,18.5142,21800.0
2006-10-18 11:15:00,18.85,18.86,18.83,18.86,3800.0,18.5044,18.5142,18.4848,18.5142,3800.0
2006-10-18 11:20:00,18.86,18.9,18.86,18.88,9900.0,18.5142,18.5535,18.5142,18.5339,9900.0
2006-10-18 11:25:00,18.88,18.88,18.82,18.82,5000.0,18.5339,18.5339,18.475,18.475,5000.0
2006-10-18 11:30:00,18.83,18.86,18.81,18.82,13000.0,18.4848,18.5142,18.4651,18.475,13000.0
2006-10-18 11:35:00,18.85,18.9,18.85,18.9,8500.0,18.5044,18.5535,18.5044,18.5535,8500.0
2006-10-18 11:40:00,18.9,18.92,18.89,18.89,9700.0,18.5535,18.5731,18.5437,18.5437,9700.0
2006-10-18 11:45:00,18.88,18.95,18.88,18.93,8700.0,18.5339,18.6026,18.5339,18.5829,8700.0
2006-10-18 11:50:00,18.93,18.93,18.9,18.9,1600.0,18.5829,18.5829,18.5535,18.5535,1600.0
2006-10-18 11:55:00,18.9,18.91,18.89,18.89,12500.0,18.5535,18.5633,18.5437,18.5437,12500.0
2006-10-18 12:00:00,18.89,18.92,18.88,18.9,5700.0,18.5437,18.5731,18.5339,18.5535,5700.0
2006-10-18 12:05:00,18.89,18.9,18.84,18.84,6700.0,18.5437,18.5535,18.4946,18.4946,6700.0
2006-10-18 12:10:00,18.84,18.84,18.8,18.82,4100.0,18.4946,18.4946,18.4553,18.475,4100.0
2006-10-18 12:15:00,18.83,18.83,18.81,18.82,3800.0,18.4848,18.4848,18.4651,18.475,3800.0
2006-10-18 12:20:00,18.83,18.84,18.81,18.81,3100.0,18.4848,18.4946,18.4651,18.4651,3100.0
2006-10-18 12:25:00,18.81,18.82,18.8,18.81,5400.0,18.4651,18.475,18.4553,18.4651,5400.0
2006-10-18 12:30:00,18.82,18.83,18.79,18.83,51700.0,18.475,18.4848,18.4455,18.4848,51700.0
2006-10-18 12:35:00,18.81,18.81,18.79,18.79,7300.0,18.4651,18.4651,18.4455,18.4455,7300.0
2006-10-18 12:40:00,18.79,18.8,18.76,18.76,9600.0,18.4455,18.4553,18.4161,18.4161,9600.0
2006-10-18 12:45:00,18.78,18.82,18.78,18.82,10600.0,18.4357,18.475,18.4357,18.475,10600.0
2006-10-18 12:50:00,18.79,18.82,18.79,18.82,5600.0,18.4455,18.475,18.4455,18.475,5600.0
2006-10-18 12:55:00,18.82,18.86,18.81,18.85,44700.0,18.475,18.5142,18.4651,18.5044,44700.0
2006-10-18 13:00:00,18.84,18.84,18.82,18.83,3800.0,18.4946,18.4946,18.475,18.4848,3800.0
2006-10-18 13:05:00,18.82,18.84,18.8,18.84,7100.0,18.475,18.4946,18.4553,18.4946,7100.0
2006-10-18 13:10:00,18.83,18.83,18.82,18.83,4100.0,18.4848,18.4848,18.475,18.4848,4100.0
2006-10-18 13:15:00,18.83,18.84,18.81,18.84,15100.0,18.4848,18.4946,18.4651,18.4946,15100.0
2006-10-18 13:20:00,18.84,18.86,18.8,18.81,16900.0,18.4946,18.5142,18.4553,18.4651,16900.0
2006-10-18 13:25:00,18.8,18.88,18.8,18.81,29200.0,18.4553,18.5339,18.4553,18.4651,29200.0
2006-10-18 13:30:00,18.81,18.87,18.81,18.85,23500.0,18.4651,18.524,18.4651,18.5044,23500.0
2006-10-18 13:35:00,18.85,18.85,18.82,18.82,9800.0,18.5044,18.5044,18.475,18.475,9800.0
2006-10-18 13:40:00,18.84,18.87,18.83,18.84,7000.0,18.4946,18.524,18.4848,18.4946,7000.0
2006-10-18 13:45:00,18.84,18.85,18.81,18.85,17700.0,18.4946,18.5044,18.4651,18.5044,17700.0
2006-10-18 13:50:00,18.85,18.86,18.81,18.83,10000.0,18.5044,18.5142,18.4651,18.4848,10000.0
2006-10-18 13:55:00,18.85,18.88,18.82,18.83,18300.0,18.5044,18.5339,18.475,18.4848,18300.0
2006-10-18 14:00:00,18.83,18.85,18.83,18.84,8600.0,18.4848,18.5044,18.4848,18.4946,8600.0
2006-10-18 14:05:00,18.83,18.85,18.82,18.85,28200.0,18.4848,18.5044,18.475,18.5044,28200.0
2006-10-18 14:10:00,18.84,18.86,18.82,18.85,13400.0,18.4946,18.5142,18.475,18.5044,13400.0
2006-10-18 14:15:00,18.85,18.85,18.82,18.84,5300.0,18.5044,18.5044,18.475,18.4946,5300.0
2006-10-18 14:20:00,18.83,18.88,18.83,18.88,9000.0,18.4848,18.5339,18.4848,18.5339,9000.0
2006-10-18 14:25:00,18.87,18.95,18.87,18.9,17900.0,18.524,18.6026,18.524,18.5535,17900.0
2006-10-18 14:30:00,18.88,18.88,18.86,18.86,1700.0,18.5339,18.5339,18.5142,18.5142,1700.0
2006-10-18 14:35:00,18.86,18.86,18.84,18.85,12000.0,18.5142,18.5142,18.4946,18.5044,12000.0
2006-10-18 14:40:00,18.84,18.85,18.82,18.85,14900.0,18.4946,18.5044,18.475,18.5044,14900.0
2006-10-18 14:45:00,18.85,18.86,18.83,18.85,21000.0,18.5044,18.5142,18.4848,18.5044,21000.0
2006-10-18 14:50:00,18.83,18.85,18.8,18.84,28400.0,18.4848,18.5044,18.4553,18.4946,28400.0
2006-10-18 14:55:00,18.85,18.85,18.82,18.82,37700.0,18.5044,18.5044,18.475,18.475,37700.0
2006-10-18 15:00:00,18.83,18.83,18.8,18.8,11200.0,18.4848,18.4848,18.4553,18.4553,11200.0
2006-10-18 15:05:00,18.8,18.81,18.79,18.79,33400.0,18.4553,18.4651,18.4455,18.4455,33400.0
2006-10-18 15:10:00,18.8,18.8,18.78,18.79,24500.0,18.4553,18.4553,18.4357,18.4455,24500.0
2006-10-18 15:15:00,18.79,18.81,18.79,18.79,17500.0,18.4455,18.4651,18.4455,18.4455,17500.0
2006-10-18 15:20:00,18.79,18.81,18.79,18.8,16700.0,18.4455,18.4651,18.4455,18.4553,16700.0
2006-10-18 15:25:00,18.8,18.81,18.78,18.79,11900.0,18.4553,18.4651,18.4357,18.4455,11900.0
2006-10-18 15:30:00,18.79,18.83,18.78,18.81,22400.0,18.4455,18.4848,18.4357,18.4651,22400.0
2006-10-18 15:35:00,18.81,18.82,18.8,18.8,5900.0,18.4651,18.475,18.4553,18.4553,5900.0
2006-10-18 15:40:00,18.8,18.81,18.75,18.79,59000.0,18.4553,18.4651,18.4062,18.4455,59000.0
2006-10-18 15:45:00,18.77,18.79,18.72,18.76,65500.0,18.4259,18.4455,18.3768,18.4161,65500.0
2006-10-18 15:50:00,18.76,18.8,18.73,18.77,66000.0,18.4161,18.4553,18.3866,18.4259,66000.0
2006-10-18 15:55:00,18.76,18.79,18.74,18.77,35000.0,18.4161,18.4455,18.3964,18.4259,35000.0
2006-10-19 09:30:00,18.8,18.82,18.8,18.8,18400.0,18.4553,18.475,18.4553,18.4553,18400.0
2006-10-19 09:35:00,18.81,18.88,18.75,18.88,14000.0,18.4651,18.5339,18.4062,18.5339,14000.0
2006-10-19 09:40:00,18.85,18.85,18.8,18.84,2700.0,18.5044,18.5044,18.4553,18.4946,2700.0
2006-10-19 09:45:00,18.82,18.87,18.8,18.83,83700.0,18.475,18.524,18.4553,18.4848,83700.0
2006-10-19 09:50:00,18.82,18.87,18.8,18.8,15000.0,18.475,18.524,18.4553,18.4553,15000.0
2006-10-19 09:55:00,18.76,18.82,18.75,18.79,45700.0,18.4161,18.475,18.4062,18.4455,45700.0
2006-10-19 10:00:00,18.79,18.86,18.76,18.86,19600.0,18.4455,18.5142,18.4161,18.5142,19600.0
2006-10-19 10:05:00,18.86,18.89,18.84,18.89,9700.0,18.5142,18.5437,18.4946,18.5437,9700.0
2006-10-19 10:10:00,18.89,18.9,18.87,18.9,2500.0,18.5437,18.5535,18.524,18.5535,2500.0
2006-10-19 10:15:00,18.9,18.95,18.88,18.89,13600.0,18.5535,18.6026,18.5339,18.5437,13600.0
2006-10-19 10:20:00,18.89,18.91,18.85,18.85,8400.0,18.5437,18.5633,18.5044,18.5044,8400.0
2006-10-19 10:25:00,18.83,18.85,18.83,18.83,1200.0,18.4848,18.5044,18.4848,18.4848,1200.0
2006-10-19 10:30:00,18.82,18.84,18.82,18.82,3000.0,18.475,18.4946,18.475,18.475,3000.0
2006-10-19 10:35:00,18.81,18.82,18.8,18.82,5100.0,18.4651,18.475,18.4553,18.475,5100.0
2006-10-19 10:40:00,18.82,18.83,18.81,18.82,1200.0,18.475,18.4848,18.4651,18.475,1200.0
2006-10-19 10:45:00,18.81,18.82,18.8,18.82,3700.0,18.4651,18.475,18.4553,18.475,3700.0
2006-10-19 10:50:00,18.81,18.81,18.78,18.8,27100.0,18.4651,18.4651,18.4357,18.4553,27100.0
2006-10-19 10:55:00,18.8,18.82,18.79,18.82,2900.0,18.4553,18.475,18.4455,18.475,2900.0
2006-10-19 11:00:00,18.81,18.81,18.78,18.78,7600.0,18.4651,18.4651,18.4357,18.4357,7600.0
2006-10-19 11:05:00,18.8,18.81,18.78,18.81,5900.0,18.4553,18.4651,18.4357,18.4651,5900.0
2006-10-19 11:10:00,18.8,18.81,18.79,18.79,700.0,18.4553,18.4651,18.4455,18.4455,700.0
2006-10-19 11:15:00,18.79,18.8,18.77,18.78,8900.0,18.4455,18.4553,18.4259,18.4357,8900.0
2006-10-19 11:20:00,18.78,18.83,18.78,18.83,6900.0,18.4357,18.4848,18.4357,18.4848,6900.0
2006-10-19 11:25:00,18.82,18.82,18.81,18.81,800.0,18.475,18.475,18.4651,18.4651,800.0
2006-10-19 11:30:00,18.81,18.84,18.8,18.83,7800.0,18.4651,18.4946,18.4553,18.4848,7800.0
2006-10-19 11:35:00,18.83,18.84,18.83,18.84,9200.0,18.4848,18.4946,18.4848,18.4946,9200.0
2006-10-19 11:40:00,18.84,18.84,18.81,18.82,9100.0,18.4946,18.4946,18.4651,18.475,9100.0
2006-10-19 11:45:00,18.81,18.81,18.79,18.8,7800.0,18.4651,18.4651,18.4455,18.4553,7800.0
2006-10-19 11:50:00,18.79,18.81,18.79,18.81,4800.0,18.4455,18.4651,18.4455,18.4651,4800.0
2006-10-19 11:55:00,18.81,18.89,18.81,18.86,17900.0,18.4651,18.5437,18.4651,18.5142,17900.0
2006-10-19 12:00:00,18.86,18.87,18.83,18.84,8800.0,18.5142,18.524,18.4848,18.4946,8800.0
2006-10-19 12:05:00,18.84,18.87,18.81,18.83,7600.0,18.4946,18.524,18.4651,18.4848,7600.0
2006-10-19 12:10:00,18.82,18.87,18.82,18.86,9600.0,18.475,18.524,18.475,18.5142,9600.0
2006-10-19 12:15:00,18.85,18.88,18.81,18.83,10800.0,18.5044,18.5339,18.4651,18.4848,10800.0
2006-10-19 12:20:00,18.83,18.83,18.8,18.81,7600.0,18.4848,18.4848,18.4553,18.4651,7600.0
2006-10-19 12:25:00,18.8,18.83,18.8,18.83,9800.0,18.4553,18.4848,18.4553,18.4848,9800.0
2006-10-19 12:30:00,18.82,18.84,18.8,18.83,7700.0,18.475,18.4946,18.4553,18.4848,7700.0
2006-10-19 12:35:00,18.82,18.83,18.81,18.81,7500.0,18.475,18.4848,18.4651,18.4651,7500.0
2006-10-19 12:40:00,18.81,18.82,18.8,18.8,9300.0,18.4651,18.475,18.4553,18.4553,9300.0
2006-10-19 12:45:00,18.8,18.83,18.8,18.83,7800.0,18.4553,18.4848,18.4553,18.4848,7800.0
2006-10-19 12:50:00,18.81,18.82,18.8,18.8,5900.0,18.4651,18.475,18.4553,18.4553,5900.0
2006-10-19 12:55:00,18.8,18.82,18.79,18.81,8500.0,18.4553,18.475,18.4455,18.4651,8500.0
2006-10-19 13:00:00,18.79,18.83,18.79,18.8,8200.0,18.4455,18.4848,18.4455,18.4553,8200.0
2006-10-19 13:05:00,18.8,18.85,18.8,18.84,8900.0,18.4553,18.5044,18.4553,18.4946,8900.0
2006-10-19 13:10:00,18.84,18.87,18.84,18.85,14700.0,18.4946,18.524,18.4946,18.5044,14700.0
2006-10-19 13:15:00,18.85,18.9,18.85,18.89,10100.0,18.5044,18.5535,18.5044,18.5437,10100.0
2006-10-19 13:20:00,18.89,18.89,18.86,18.88,4600.0,18.5437,18.5437,18.5142,18.5339,4600.0
2006-10-19 13:25:00,18.85,18.85,18.8,18.81,11400.0,18.5044,18.5044,18.4553,18.4651,11400.0
2006-10-19 13:30:00,18.8,18.82,18.8,18.82,5000.0,18.4553,18.475,18.4553,18.475,5000.0
2006-10-19 13:35:00,18.82,18.85,18.8,18.84,30100.0,18.475,18.5044,18.4553,18.4946,30100.0
2006-10-19 13:40:00,18.83,18.84,18.82,18.82,2200.0,18.4848,18.4946,18.475,18.475,2200.0
2006-10-19 13:45:00,18.83,18.83,18.81,18.82,214300.0,18.4848,18.4848,18.4651,18.475,214300.0
2006-10-19 13:50:00,18.82,18.83,18.82,18.82,6000.0,18.475,18.4848,18.475,18.475,6000.0
2006-10-19 13:55:00,18.81,18.82,18.8,18.82,5500.0,18.4651,18.475,18.4553,18.475,5500.0
2006-10-19 14:00:00,18.82,18.83,18.79,18.83,22100.0,18.475,18.4848,18.4455,18.4848,22100.0
2006-10-19 14:05:00,18.83,18.84,18.81,18.84,5700.0,18.4848,18.4946,18.4651,18.4946,5700.0
2006-10-19 14:10:00,18.84,18.85,18.84,18.85,1400.0,18.4946,18.5044,18.4946,18.5044,1400.0
2006-10-19 14:15:00,18.85,18.89,18.85,18.87,8300.0,18.5044,18.5437,18.5044,18.524,8300.0
2006-10-19 14:20:00,18.88,18.88,18.86,18.88,6400.0,18.5339,18.5339,18.5142,18.5339,6400.0
2006-10-19 14:25:00,18.87,18.92,18.87,18.91,10700.0,18.524,18.5731,18.524,18.5633,10700.0
2006-10-19 14:30:00,18.91,18.92,18.9,18.92,4100.0,18.5633,18.5731,18.5535,18.5731,4100.0
2006-10-19 14:35:00,18.93,18.95,18.92,18.95,4400.0,18.5829,18.6026,18.5731,18.6026,4400.0
2006-10-19 14:40:00,18.95,18.98,18.95,18.95,10400.0,18.6026,18.632,18.6026,18.6026,10400.0
2006-10-19 14:45:00,18.96,18.99,18.95,18.97,5900.0,18.6124,18.6418,18.6026,18.6222,5900.0
2006-10-19 14:50:00,18.98,18.99,18.97,18.99,6700.0,18.632,18.6418,18.6222,18.6418,6700.0
2006-10-19 14:55:00,18.99,19.0,18.98,18.99,19700.0,18.6418,18.6517,18.632,18.6418,19700.0
2006-10-19 15:00:00,18.99,19.0,18.99,19.0,9400.0,18.6418,18.6517,18.6418,18.6517,9400.0
2006-10-19 15:05:00,19.0,19.0,18.9,18.92,18200.0,18.6517,18.6517,18.5535,18.5731,18200.0
2006-10-19 15:10:00,18.91,18.97,18.9,18.96,9800.0,18.5633,18.6222,18.5535,18.6124,9800.0
2006-10-19 15:15:00,18.97,18.99,18.97,18.98,11600.0,18.6222,18.6418,18.6222,18.632,11600.0
2006-10-19 15:20:00,18.98,18.99,18.97,18.98,13600.0,18.632,18.6418,18.6222,18.632,13600.0
2006-10-19 15:25:00,18.98,18.98,18.94,18.95,11500.0,18.632,18.632,18.5928,18.6026,11500.0
2006-10-19 15:30:00,18.96,18.98,18.95,18.97,9800.0,18.6124,18.632,18.6026,18.6222,9800.0
2006-10-19 15:35:00,18.97,19.0,18.94,19.0,24100.0,18.6222,18.6517,18.5928,18.6517,24100.0
2006-10-19 15:40:00,19.0,19.01,18.97,18.99,15800.0,18.6517,18.6615,18.6222,18.6418,15800.0
2006-10-19 15:45:00,18.98,19.01,18.96,18.96,30000.0,18.632,18.6615,18.6124,18.6124,30000.0
2006-10-19 15:50:00,18.96,18.96,18.92,18.96,35300.0,18.6124,18.6124,18.5731,18.6124,35300.0
2006-10-19 15:55:00,18.95,19.04,18.95,19.01,38300.0,18.6026,18.6909,18.6026,18.6615,38300.0
2006-10-20 09:30:00,18.98,19.02,18.98,18.99,56100.0,18.632,18.6713,18.632,18.6418,56100.0
2006-10-20 09:35:00,19.0,19.04,18.92,19.0,31200.0,18.6517,18.6909,18.5731,18.6517,31200.0
2006-10-20 09:40:00,19.01,19.01,18.9,18.9,16800.0,18.6615,18.6615,18.5535,18.5535,16800.0
2006-10-20 09:45:00,18.9,18.96,18.9,18.9,6100.0,18.5535,18.6124,18.5535,18.5535,6100.0
2006-10-20 09:50:00,18.9,18.9,18.82,18.82,10100.0,18.5535,18.5535,18.475,18.475,10100.0
2006-10-20 09:55:00,18.83,18.9,18.8,18.88,9200.0,18.4848,18.5535,18.4553,18.5339,9200.0
2006-10-20 10:00:00,18.88,18.91,18.8,18.8,10400.0,18.5339,18.5633,18.4553,18.4553,10400.0
2006-10-20 10:05:00,18.8,18.84,18.77,18.84,18800.0,18.4553,18.4946,18.4259,18.4946,18800.0
2006-10-20 10:10:00,18.84,18.85,18.78,18.85,9300.0,18.4946,18.5044,18.4357,18.5044,9300.0
2006-10-20 10:15:00,18.87,18.92,18.87,18.91,10800.0,18.524,18.5731,18.524,18.5633,10800.0
2006-10-20 10:20:00,18.89,18.89,18.83,18.88,6900.0,18.5437,18.5437,18.4848,18.5339,6900.0
2006-10-20 10:25:00,18.94,18.96,18.85,18.86,5000.0,18.5928,18.6124,18.5044,18.5142,5000.0
2006-10-20 10:30:00,18.85,18.86,18.81,18.85,46100.0,18.5044,18.5142,18.4651,18.5044,46100.0
2006-10-20 10:35:00,18.84,18.87,18.81,18.82,4600.0,18.4946,18.524,18.4651,18.475,4600.0
2006-10-20 10:40:00,18.86,18.86,18.83,18.86,5400.0,18.5142,18.5142,18.4848,18.5142,5400.0
2006-10-20 10:45:00,18.82,18.86,18.82,18.84,8700.0,18.475,18.5142,18.475,18.4946,8700.0
2006-10-20 10:50:00,18.84,18.88,18.81,18.85,5500.0,18.4946,18.5339,18.4651,18.5044,5500.0
2006-10-20 10:55:00,18.85,18.86,18.84,18.86,2200.0,18.5044,18.5142,18.4946,18.5142,2200.0
2006-10-20 11:00:00,18.86,18.88,18.85,18.86,1600.0,18.5142,18.5339,18.5044,18.5142,1600.0
2006-10-20 11:05:00,18.87,18.88,18.84,18.84,6600.0,18.524,18.5339,18.4946,18.4946,6600.0
2006-10-20 11:10:00,18.85,18.89,18.84,18.89,2800.0,18.5044,18.5437,18.4946,18.5437,2800.0
2006-10-20 11:15:00,18.87,18.87,18.85,18.86,500.0,18.524,18.524,18.5044,18.5142,500.0
2006-10-20 11:20:00,18.88,18.88,18.84,18.85,3200.0,18.5339,18.5339,18.4946,18.5044,3200.0
2006-10-20 11:25:00,18.86,18.88,18.85,18.85,32900.0,18.5142,18.5339,18.5044,18.5044,32900.0
2006-10-20 11:30:00,18.85,18.86,18.85,18.86,3600.0,18.5044,18.5142,18.5044,18.5142,3600.0
2006-10-20 11:35:00,18.85,18.86,18.84,18.85,4600.0,18.5044,18.5142,18.4946,18.5044,4600.0
2006-10-20 11:40:00,18.85,18.9,18.84,18.9,6500.0,18.5044,18.5535,18.4946,18.5535,6500.0
2006-10-20 11:45:00,18.9,18.9,18.85,18.86,4900.0,18.5535,18.5535,18.5044,18.5142,4900.0
2006-10-20 11:50:00,18.88,18.91,18.87,18.88,2300.0,18.5339,18.5633,18.524,18.5339,2300.0
2006-10-20 11:55:00,18.87,18.9,18.85,18.86,2800.0,18.524,18.5535,18.5044,18.5142,2800.0
2006-10-20 12:00:00,18.88,18.88,18.85,18.87,1500.0,18.5339,18.5339,18.5044,18.524,1500.0
2006-10-20 12:05:00,18.87,18.9,18.87,18.87,52500.0,18.524,18.5535,18.524,18.524,52500.0
2006-10-20 12:10:00,18.9,18.9,18.86,18.86,3700.0,18.5535,18.5535,18.5142,18.5142,3700.0
2006-10-20 12:15:00,18.88,18.88,18.85,18.85,1100.0,18.5339,18.5339,18.5044,18.5044,1100.0
2006-10-20 12:20:00,18.84,18.88,18.84,18.87,54300.0,18.4946,18.5339,18.4946,18.524,54300.0
2006-10-20 12:25:00,18.87,18.89,18.87,18.87,1500.0,18.524,18.5437,18.524,18.524,1500.0
2006-10-20 12:30:00,18.87,18.9,18.86,18.9,1500.0,18.524,18.5535,18.5142,18.5535,1500.0
2006-10-20 12:35:00,18.89,18.92,18.88,18.92,47700.0,18.5437,18.5731,18.5339,18.5731,47700.0
2006-10-20 12:40:00,18.91,18.95,18.91,18.92,6000.0,18.5633,18.6026,18.5633,18.5731,6000.0
2006-10-20 12:45:00,18.92,18.95,18.92,18.95,9200.0,18.5731,18.6026,18.5731,18.6026,9200.0
2006-10-20 12:50:00,18.95,18.96,18.94,18.95,3500.0,18.6026,18.6124,18.5928,18.6026,3500.0
2006-10-20 12:55:00,18.94,18.94,18.94,18.94,700.0,18.5928,18.5928,18.5928,18.5928,700.0
2006-10-20 13:00:00,18.91,18.94,18.91,18.93,4000.0,18.5633,18.5928,18.5633,18.5829,4000.0
2006-10-20 13:05:00,18.91,18.94,18.91,18.92,1500.0,18.5633,18.5928,18.5633,18.5731,1500.0
2006-10-20 13:10:00,18.93,18.93,18.9,18.91,3000.0,18.5829,18.5829,18.5535,18.5633,3000.0
2006-10-20 13:15:00,18.92,18.93,18.91,18.91,1700.0,18.5731,18.5829,18.5633,18.5633,1700.0
2006-10-20 13:20:00,18.92,18.93,18.92,18.92,12600.0,18.5731,18.5829,18.5731,18.5731,12600.0
2006-10-20 13:25:00,18.92,18.93,18.92,18.92,800.0,18.5731,18.5829,18.5731,18.5731,800.0
2006-10-20 13:30:00,18.93,18.93,18.92,18.93,600.0,18.5829,18.5829,18.5731,18.5829,600.0
2006-10-20 13:35:00,18.93,18.94,18.92,18.92,2000.0,18.5829,18.5928,18.5731,18.5731,2000.0
2006-10-20 13:40:00,18.92,18.93,18.92,18.92,3200.0,18.5731,18.5829,18.5731,18.5731,3200.0
2006-10-20 13:45:00,18.92,18.92,18.9,18.91,5100.0,18.5731,18.5731,18.5535,18.5633,5100.0
2006-10-20 13:50:00,18.91,18.92,18.9,18.91,6400.0,18.5633,18.5731,18.5535,18.5633,6400.0
2006-10-20 13:55:00,18.91,18.91,18.91,18.91,1900.0,18.5633,18.5633,18.5633,18.5633,1900.0
2006-10-20 14:00:00,18.91,18.92,18.91,18.91,1200.0,18.5633,18.5731,18.5633,18.5633,1200.0
2006-10-20 14:05:00,18.91,18.91,18.87,18.87,15200.0,18.5633,18.5633,18.524,18.524,15200.0
2006-10-20 14:10:00,18.87,18.89,18.87,18.89,2400.0,18.524,18.5437,18.524,18.5437,2400.0
2006-10-20 14:15:00,18.88,18.91,18.88,18.91,6500.0,18.5339,18.5633,18.5339,18.5633,6500.0
2006-10-20 14:20:00,18.91,18.92,18.91,18.91,3400.0,18.5633,18.5731,18.5633,18.5633,3400.0
2006-10-20 14:25:00,18.9,18.91,18.9,18.91,5800.0,18.5535,18.5633,18.5535,18.5633,5800.0
2006-10-20 14:30:00,18.9,18.91,18.9,18.91,2300.0,18.5535,18.5633,18.5535,18.5633,2300.0
2006-10-20 14:35:00,18.91,18.92,18.9,18.91,5500.0,18.5633,18.5731,18.5535,18.5633,5500.0
2006-10-20 14:40:00,18.91,18.92,18.9,18.91,3400.0,18.5633,18.5731,18.5535,18.5633,3400.0
2006-10-20 14:45:00,18.91,18.92,18.91,18.92,2500.0,18.5633,18.5731,18.5633,18.5731,2500.0
2006-10-20 14:50:00,18.92,18.93,18.9,18.91,9100.0,18.5731,18.5829,18.5535,18.5633,9100.0
2006-10-20 14:55:00,18.9,18.9,18.89,18.89,9300.0,18.5535,18.5535,18.5437,18.5437,9300.0
2006-10-20 15:00:00,18.89,18.91,18.88,18.89,6000.0,18.5437,18.5633,18.5339,18.5437,6000.0
2006-10-20 15:05:00,18.89,18.92,18.89,18.89,40400.0,18.5437,18.5731,18.5437,18.5437,40400.0
2006-10-20 15:10:00,18.9,18.91,18.9,18.91,17500.0,18.5535,18.5633,18.5535,18.5633,17500.0
2006-10-20 15:15:00,18.91,18.92,18.91,18.92,9800.0,18.5633,18.5731,18.5633,18.5731,9800.0
2006-10-20 15:20:00,18.91,18.93,18.91,18.93,19900.0,18.5633,18.5829,18.5633,18.5829,19900.0
2006-10-20 15:25:00,18.93,18.93,18.89,18.89,13600.0,18.5829,18.5829,18.5437,18.5437,13600.0
2006-10-20 15:30:00,18.88,18.9,18.88,18.89,5700.0,18.5339,18.5535,18.5339,18.5437,5700.0
2006-10-20 15:35:00,18.88,18.9,18.87,18.88,7700.0,18.5339,18.5535,18.524,18.5339,7700.0
2006-10-20 15:40:00,18.88,18.91,18.87,18.87,19900.0,18.5339,18.5633,18.524,18.524,19900.0
2006-10-20 15:45:00,18.87,18.9,18.85,18.9,48700.0,18.524,18.5535,18.5044,18.5535,48700.0
2006-10-20 15:50:00,18.89,18.9,18.82,18.86,20600.0,18.5437,18.5535,18.475,18.5142,20600.0
2006-10-20 15:55:00,18.85,18.87,18.8,18.85,53600.0,18.5044,18.524,18.4553,18.5044,53600.0
2006-10-23 09:30:00,18.83,18.83,18.83,18.83,8100.0,18.4848,18.4848,18.4848,18.4848,8100.0
2006-10-23 09:35:00,18.85,18.94,18.81,18.84,6900.0,18.5044,18.5928,18.4651,18.4946,6900.0
2006-10-23 09:40:00,18.84,18.93,18.82,18.93,7600.0,18.4946,18.5829,18.475,18.5829,7600.0
2006-10-23 09:45:00,18.91,18.96,18.88,18.93,5300.0,18.5633,18.6124,18.5339,18.5829,5300.0
2006-10-23 09:50:00,18.93,18.94,18.85,18.88,8000.0,18.5829,18.5928,18.5044,18.5339,8000.0
2006-10-23 09:55:00,18.86,18.96,18.86,18.92,5500.0,18.5142,18.6124,18.5142,18.5731,5500.0
2006-10-23 10:00:00,18.95,18.95,18.89,18.89,1900.0,18.6026,18.6026,18.5437,18.5437,1900.0
2006-10-23 10:05:00,18.88,18.97,18.88,18.97,10400.0,18.5339,18.6222,18.5339,18.6222,10400.0
2006-10-23 10:10:00,18.97,18.97,18.93,18.93,6000.0,18.6222,18.6222,18.5829,18.5829,6000.0
2006-10-23 10:15:00,18.93,18.97,18.91,18.92,23000.0,18.5829,18.6222,18.5633,18.5731,23000.0
2006-10-23 10:20:00,18.92,18.93,18.85,18.91,13900.0,18.5731,18.5829,18.5044,18.5633,13900.0
2006-10-23 10:25:00,18.91,19.0,18.91,18.94,9000.0,18.5633,18.6517,18.5633,18.5928,9000.0
2006-10-23 10:30:00,18.94,18.99,18.94,18.98,7500.0,18.5928,18.6418,18.5928,18.632,7500.0
2006-10-23 10:35:00,18.98,18.99,18.93,18.93,6500.0,18.632,18.6418,18.5829,18.5829,6500.0
2006-10-23 10:40:00,18.93,18.94,18.93,18.93,3200.0,18.5829,18.5928,18.5829,18.5829,3200.0
2006-10-23 10:45:00,18.93,18.97,18.93,18.96,3600.0,18.5829,18.6222,18.5829,18.6124,3600.0
2006-10-23 10:50:00,18.98,18.98,18.93,18.93,2800.0,18.632,18.632,18.5829,18.5829,2800.0
2006-10-23 10:55:00,18.94,18.97,18.94,18.96,6600.0,18.5928,18.6222,18.5928,18.6124,6600.0
2006-10-23 11:00:00,18.97,19.0,18.97,18.99,14500.0,18.6222,18.6517,18.6222,18.6418,14500.0
2006-10-23 11:05:00,18.98,18.99,18.95,18.99,8300.0,18.632,18.6418,18.6026,18.6418,8300.0
2006-10-23 11:10:00,18.99,19.0,18.98,18.99,3200.0,18.6418,18.6517,18.632,18.6418,3200.0
2006-10-23 11:15:00,18.99,19.0,18.98,18.99,6300.0,18.6418,18.6517,18.632,18.6418,6300.0
2006-10-23 11:20:00,18.98,19.0,18.98,18.99,27900.0,18.632,18.6517,18.632,18.6418,27900.0
2006-10-23 11:25:00,19.0,19.12,19.0,19.1,34900.0,18.6517,18.7695,18.6517,18.7498,34900.0
2006-10-23 11:30:00,19.12,19.14,19.09,19.09,9500.0,18.7695,18.7891,18.74,18.74,9500.0
2006-10-23 11:35:00,19.1,19.1,19.06,19.08,6700.0,18.7498,18.7498,18.7106,18.7302,6700.0
2006-10-23 11:40:00,19.06,19.09,19.06,19.06,3300.0,18.7106,18.74,18.7106,18.7106,3300.0
2006-10-23 11:45:00,19.09,19.09,19.03,19.03,4000.0,18.74,18.74,18.6811,18.6811,4000.0
2006-10-23 11:50:00,19.04,19.05,19.02,19.02,1000.0,18.6909,18.7007,18.6713,18.6713,1000.0
2006-10-23 11:55:00,19.02,19.02,19.0,19.01,2300.0,18.6713,18.6713,18.6517,18.6615,2300.0
2006-10-23 12:00:00,19.0,19.03,19.0,19.01,5200.0,18.6517,18.6811,18.6517,18.6615,5200.0
2006-10-23 12:05:00,19.01,19.02,19.0,19.02,6000.0,18.6615,18.6713,18.6517,18.6713,6000.0
2006-10-23 12:10:00,19.01,19.01,19.0,19.01,11500.0,18.6615,18.6615,18.6517,18.6615,11500.0
2006-10-23 12:15:00,19.01,19.01,18.99,18.99,6200.0,18.6615,18.6615,18.6418,18.6418,6200.0
2006-10-23 12:20:00,19.0,19.04,18.99,19.04,8800.0,18.6517,18.6909,18.6418,18.6909,8800.0
2006-10-23 12:25:00,19.04,19.06,19.04,19.05,1700.0,18.6909,18.7106,18.6909,18.7007,1700.0
2006-10-23 12:30:00,19.05,19.06,19.02,19.02,3900.0,18.7007,18.7106,18.6713,18.6713,3900.0
2006-10-23 12:35:00,19.02,19.04,19.02,19.04,2000.0,18.6713,18.6909,18.6713,18.6909,2000.0
2006-10-23 12:40:00,19.04,19.04,19.02,19.02,1700.0,18.6909,18.6909,18.6713,18.6713,1700.0
2006-10-23 12:45:00,19.02,19.03,19.0,19.0,4800.0,18.6713,18.6811,18.6517,18.6517,4800.0
2006-10-23 12:50:00,19.0,19.0,18.98,19.0,4100.0,18.6517,18.6517,18.632,18.6517,4100.0
2006-10-23 12:55:00,19.0,19.01,19.0,19.01,1800.0,18.6517,18.6615,18.6517,18.6615,1800.0
2006-10-23 13:00:00,19.0,19.01,18.99,19.0,2100.0,18.6517,18.6615,18.6418,18.6517,2100.0
2006-10-23 13:05:00,19.0,19.01,18.98,18.99,600.0,18.6517,18.6615,18.632,18.6418,600.0
2006-10-23 13:10:00,18.99,19.01,18.99,19.0,3500.0,18.6418,18.6615,18.6418,18.6517,3500.0
2006-10-23 13:15:00,19.0,19.01,19.0,19.0,800.0,18.6517,18.6615,18.6517,18.6517,800.0
2006-10-23 13:20:00,19.01,19.02,19.01,19.01,1000.0,18.6615,18.6713,18.6615,18.6615,1000.0
2006-10-23 13:25:00,19.0,19.02,19.0,19.0,4200.0,18.6517,18.6713,18.6517,18.6517,4200.0
2006-10-23 13:30:00,19.01,19.02,19.0,19.0,5500.0,18.6615,18.6713,18.6517,18.6517,5500.0
2006-10-23 13:35:00,19.0,19.01,18.97,19.01,6000.0,18.6517,18.6615,18.6222,18.6615,6000.0
2006-10-23 13:40:00,19.01,19.02,18.98,19.02,3500.0,18.6615,18.6713,18.632,18.6713,3500.0
2006-10-23 13:45:00,19.0,19.01,18.96,18.96,6500.0,18.6517,18.6615,18.6124,18.6124,6500.0
2006-10-23 13:50:00,18.96,18.97,18.95,18.97,7300.0,18.6124,18.6222,18.6026,18.6222,7300.0
2006-10-23 13:55:00,18.98,19.01,18.96,18.98,13700.0,18.632,18.6615,18.6124,18.632,13700.0
2006-10-23 14:00:00,19.03,19.03,18.98,19.0,1500.0,18.6811,18.6811,18.632,18.6517,1500.0
2006-10-23 14:05:00,18.97,18.97,18.95,18.95,3500.0,18.6222,18.6222,18.6026,18.6026,3500.0
2006-10-23 14:10:00,18.96,18.97,18.96,18.96,900.0,18.6124,18.6222,18.6124,18.6124,900.0
2006-10-23 14:15:00,18.95,18.97,18.93,18.93,8000.0,18.6026,18.6222,18.5829,18.5829,8000.0
2006-10-23 14:20:00,18.93,18.93,18.93,18.93,3700.0,18.5829,18.5829,18.5829,18.5829,3700.0
2006-10-23 14:25:00,18.93,18.94,18.93,18.94,2400.0,18.5829,18.5928,18.5829,18.5928,2400.0
2006-10-23 14:30:00,18.94,18.96,18.94,18.94,6600.0,18.5928,18.6124,18.5928,18.5928,6600.0
2006-10-23 14:35:00,18.94,18.95,18.93,18.93,2800.0,18.5928,18.6026,18.5829,18.5829,2800.0
2006-10-23 14:40:00,18.93,18.96,18.93,18.96,6100.0,18.5829,18.6124,18.5829,18.6124,6100.0
2006-10-23 14:45:00,18.96,18.98,18.94,18.98,41400.0,18.6124,18.632,18.5928,18.632,41400.0
2006-10-23 14:50:00,18.99,18.99,18.95,18.95,7600.0,18.6418,18.6418,18.6026,18.6026,7600.0
2006-10-23 14:55:00,18.95,18.97,18.94,18.94,3400.0,18.6026,18.6222,18.5928,18.5928,3400.0
2006-10-23 15:00:00,18.96,18.99,18.93,18.96,10500.0,18.6124,18.6418,18.5829,18.6124,10500.0
2006-10-23 15:05:00,18.96,18.98,18.96,18.97,5000.0,18.6124,18.632,18.6124,18.6222,5000.0
2006-10-23 15:10:00,18.96,18.97,18.96,18.96,3400.0,18.6124,18.6222,18.6124,18.6124,3400.0
2006-10-23 15:15:00,18.96,18.99,18.96,18.97,8200.0,18.6124,18.6418,18.6124,18.6222,8200.0
2006-10-23 15:20:00,18.97,18.99,18.96,18.97,15300.0,18.6222,18.6418,18.6124,18.6222,15300.0
2006-10-23 15:25:00,18.98,19.0,18.96,18.97,7900.0,18.632,18.6517,18.6124,18.6222,7900.0
2006-10-23 15:30:00,18.97,18.99,18.97,18.99,4500.0,18.6222,18.6418,18.6222,18.6418,4500.0
2006-10-23 15:35:00,18.97,18.98,18.95,18.97,4800.0,18.6222,18.632,18.6026,18.6222,4800.0
2006-10-23 15:40:00,18.97,18.97,18.94,18.95,8100.0,18.6222,18.6222,18.5928,18.6026,8100.0
2006-10-23 15:45:00,18.96,18.97,18.95,18.96,10600.0,18.6124,18.6222,18.6026,18.6124,10600.0
2006-10-23 15:50:00,18.96,18.98,18.95,18.96,24500.0,18.6124,18.632,18.6026,18.6124,24500.0
2006-10-23 15:55:00,18.97,19.0,18.95,18.96,12500.0,18.6222,18.6517,18.6026,18.6124,12500.0
2006-10-24 09:30:00,18.85,18.85,18.8,18.84,10500.0,18.5044,18.5044,18.4553,18.4946,10500.0
2006-10-24 09:35:00,18.9,18.9,18.75,18.85,12000.0,18.5535,18.5535,18.4062,18.5044,12000.0
2006-10-24 09:40:00,18.86,19.08,18.86,18.98,12800.0,18.5142,18.7302,18.5142,18.632,12800.0
2006-10-24 09:45:00,18.98,19.2,18.96,19.17,14800.0,18.632,18.848,18.6124,18.8185,14800.0
2006-10-24 09:50:00,19.12,19.17,19.04,19.1,6300.0,18.7695,18.8185,18.6909,18.7498,6300.0
2006-10-24 09:55:00,19.02,19.02,18.99,19.02,17500.0,18.6713,18.6713,18.6418,18.6713,17500.0
2006-10-24 10:00:00,19.03,19.04,18.97,19.01,4100.0,18.6811,18.6909,18.6222,18.6615,4100.0
2006-10-24 10:05:00,19.03,19.03,18.99,19.0,4900.0,18.6811,18.6811,18.6418,18.6517,4900.0
2006-10-24 10:10:00,19.01,19.01,18.97,19.0,11600.0,18.6615,18.6615,18.6222,18.6517,11600.0
2006-10-24 10:15:00,19.0,19.03,18.96,19.03,6000.0,18.6517,18.6811,18.6124,18.6811,6000.0
2006-10-24 10:20:00,19.01,19.01,18.92,18.99,9900.0,18.6615,18.6615,18.5731,18.6418,9900.0
2006-10-24 10:25:00,18.98,19.0,18.96,18.99,3100.0,18.632,18.6517,18.6124,18.6418,3100.0
2006-10-24 10:30:00,18.98,18.98,18.95,18.96,4600.0,18.632,18.632,18.6026,18.6124,4600.0
2006-10-24 10:35:00,18.97,18.98,18.96,18.97,4000.0,18.6222,18.632,18.6124,18.6222,4000.0
2006-10-24 10:40:00,18.98,18.99,18.96,18.97,6400.0,18.632,18.6418,18.6124,18.6222,6400.0
2006-10-24 10:45:00,18.96,18.97,18.96,18.97,3700.0,18.6124,18.6222,18.6124,18.6222,3700.0
2006-10-24 10:50:00,18.96,18.98,18.94,18.97,20600.0,18.6124,18.632,18.5928,18.6222,20600.0
2006-10-24 10:55:00,18.97,19.0,18.97,18.98,12300.0,18.6222,18.6517,18.6222,18.632,12300.0
2006-10-24 11:00:00,18.99,19.0,18.99,18.99,9400.0,18.6418,18.6517,18.6418,18.6418,9400.0
2006-10-24 11:05:00,18.99,19.01,18.99,19.01,7200.0,18.6418,18.6615,18.6418,18.6615,7200.0
2006-10-24 11:10:00,19.01,19.01,19.0,19.01,7600.0,18.6615,18.6615,18.6517,18.6615,7600.0
2006-10-24 11:15:00,19.0,19.03,18.98,19.0,8700.0,18.6517,18.6811,18.632,18.6517,8700.0
2006-10-24 11:20:00,19.02,19.03,19.01,19.01,1700.0,18.6713,18.6811,18.6615,18.6615,1700.0
2006-10-24 11:25:00,19.0,19.02,18.99,19.02,5200.0,18.6517,18.6713,18.6418,18.6713,5200.0
2006-10-24 11:30:00,19.01,19.02,19.01,19.02,2100.0,18.6615,18.6713,18.6615,18.6713,2100.0
2006-10-24 11:35:00,19.0,19.02,18.98,18.99,4600.0,18.6517,18.6713,18.632,18.6418,4600.0
2006-10-24 11:40:00,18.99,19.02,18.99,19.02,5200.0,18.6418,18.6713,18.6418,18.6713,5200.0
2006-10-24 11:45:00,19.02,19.03,19.02,19.02,2500.0,18.6713,18.6811,18.6713,18.6713,2500.0
2006-10-24 11:50:00,19.02,19.02,19.0,19.0,2000.0,18.6713,18.6713,18.6517,18.6517,2000.0
2006-10-24 11:55:00,19.01,19.01,18.99,19.0,16600.0,18.6615,18.6615,18.6418,18.6517,16600.0
2006-10-24 12:00:00,19.0,19.0,18.97,19.0,6600.0,18.6517,18.6517,18.6222,18.6517,6600.0
2006-10-24 12:05:00,19.0,19.0,18.97,19.0,6900.0,18.6517,18.6517,18.6222,18.6517,6900.0
2006-10-24 12:10:00,19.0,19.0,18.97,18.97,5500.0,18.6517,18.6517,18.6222,18.6222,5500.0
2006-10-24 12:15:00,18.98,18.99,18.96,18.96,4000.0,18.632,18.6418,18.6124,18.6124,4000.0
2006-10-24 12:20:00,18.97,18.99,18.96,18.98,21000.0,18.6222,18.6418,18.6124,18.632,21000.0
2006-10-24 12:25:00,18.97,18.98,18.94,18.94,17200.0,18.6222,18.632,18.5928,18.5928,17200.0
2006-10-24 12:30:00,18.94,18.97,18.93,18.95,21200.0,18.5928,18.6222,18.5829,18.6026,21200.0
2006-10-24 12:35:00,18.95,18.97,18.94,18.97,7000.0,18.6026,18.6222,18.5928,18.6222,7000.0
2006-10-24 12:40:00,18.97,18.97,18.95,18.97,7400.0,18.6222,18.6222,18.6026,18.6222,7400.0
2006-10-24 12:45:00,18.97,19.0,18.97,18.98,9700.0,18.6222,18.6517,18.6222,18.632,9700.0
2006-10-24 12:50:00,18.98,18.98,18.91,18.94,5600.0,18.632,18.632,18.5633,18.5928,5600.0
2006-10-24 12:55:00,18.95,18.98,18.93,18.97,9100.0,18.6026,18.632,18.5829,18.6222,9100.0
2006-10-24 13:00:00,18.97,18.97,18.97,18.97,1900.0,18.6222,18.6222,18.6222,18.6222,1900.0
2006-10-24 13:05:00,18.97,18.98,18.97,18.97,6200.0,18.6222,18.632,18.6222,18.6222,6200.0
2006-10-24 13:10:00,18.98,18.99,18.97,18.98,4900.0,18.632,18.6418,18.6222,18.632,4900.0
2006-10-24 13:15:00,18.98,18.98,18.96,18.97,4600.0,18.632,18.632,18.6124,18.6222,4600.0
2006-10-24 13:20:00,18.97,18.98,18.97,18.98,900.0,18.6222,18.632,18.6222,18.632,900.0
2006-10-24 13:25:00,18.98,18.99,18.98,18.98,2300.0,18.632,18.6418,18.632,18.632,2300.0
2006-10-24 13:30:00,18.99,19.0,18.99,19.0,11800.0,18.6418,18.6517,18.6418,18.6517,11800.0
2006-10-24 13:35:00,19.0,19.0,18.97,18.98,3300.0,18.6517,18.6517,18.6222,18.632,3300.0
2006-10-24 13:40:00,18.98,18.98,18.92,18.92,3900.0,18.632,18.632,18.5731,18.5731,3900.0
2006-10-24 13:45:00,18.94,18.96,18.94,18.95,7000.0,18.5928,18.6124,18.5928,18.6026,7000.0
2006-10-24 13:50:00,18.95,18.96,18.95,18.95,2100.0,18.6026,18.6124,18.6026,18.6026,2100.0
2006-10-24 13:55:00,18.95,18.96,18.94,18.95,4100.0,18.6026,18.6124,18.5928,18.6026,4100.0
2006-10-24 14:00:00,18.96,18.96,18.95,18.96,12300.0,18.6124,18.6124,18.6026,18.6124,12300.0
2006-10-24 14:05:00,18.96,18.99,18.96,18.99,1700.0,18.6124,18.6418,18.6124,18.6418,1700.0
2006-10-24 14:10:00,18.99,18.99,18.98,18.99,3000.0,18.6418,18.6418,18.632,18.6418,3000.0
2006-10-24 14:15:00,18.98,18.99,18.97,18.98,4400.0,18.632,18.6418,18.6222,18.632,4400.0
2006-10-24 14:20:00,18.99,18.99,18.96,18.97,4800.0,18.6418,18.6418,18.6124,18.6222,4800.0
2006-10-24 14:25:00,18.98,18.99,18.97,18.99,6200.0,18.632,18.6418,18.6222,18.6418,6200.0
2006-10-24 14:30:00,18.99,18.99,18.94,18.96,6700.0,18.6418,18.6418,18.5928,18.6124,6700.0
2006-10-24 14:35:00,18.96,18.97,18.95,18.97,8000.0,18.6124,18.6222,18.6026,18.6222,8000.0
2006-10-24 14:40:00,18.96,18.97,18.95,18.97,4000.0,18.6124,18.6222,18.6026,18.6222,4000.0
2006-10-24 14:45:00,18.96,18.97,18.95,18.96,3200.0,18.6124,18.6222,18.6026,18.6124,3200.0
2006-10-24 14:50:00,18.95,18.96,18.94,18.95,4800.0,18.6026,18.6124,18.5928,18.6026,4800.0
2006-10-24 14:55:00,18.97,19.0,18.97,19.0,3600.0,18.6222,18.6517,18.6222,18.6517,3600.0
2006-10-24 15:00:00,18.99,19.0,18.99,18.99,6300.0,18.6418,18.6517,18.6418,18.6418,6300.0
2006-10-24 15:05:00,18.99,18.99,18.93,18.93,14700.0,18.6418,18.6418,18.5829,18.5829,14700.0
2006-10-24 15:10:00,18.94,18.97,18.94,18.97,14900.0,18.5928,18.6222,18.5928,18.6222,14900.0
2006-10-24 15:15:00,18.97,18.97,18.95,18.96,6500.0,18.6222,18.6222,18.6026,18.6124,6500.0
2006-10-24 15:20:00,18.95,18.96,18.91,18.92,35500.0,18.6026,18.6124,18.5633,18.5731,35500.0
2006-10-24 15:25:00,18.94,18.96,18.93,18.95,23200.0,18.5928,18.6124,18.5829,18.6026,23200.0
2006-10-24 15:30:00,18.95,18.96,18.94,18.96,43900.0,18.6026,18.6124,18.5928,18.6124,43900.0
2006-10-24 15:35:00,18.96,18.97,18.95,18.95,14000.0,18.6124,18.6222,18.6026,18.6026,14000.0
2006-10-24 15:40:00,18.96,18.98,18.96,18.97,11500.0,18.6124,18.632,18.6124,18.6222,11500.0
2006-10-24 15:45:00,18.97,18.99,18.97,18.99,14600.0,18.6222,18.6418,18.6222,18.6418,14600.0
2006-10-24 15:50:00,19.0,19.02,18.99,19.0,11700.0,18.6517,18.6713,18.6418,18.6517,11700.0
2006-10-24 15:55:00,19.0,19.01,18.99,19.01,19900.0,18.6517,18.6615,18.6418,18.6615,19900.0
2006-10-25 09:30:00,19.0,19.0,19.0,19.0,5800.0,18.6517,18.6517,18.6517,18.6517,5800.0
2006-10-25 09:35:00,19.02,19.06,18.92,18.97,7400.0,18.6713,18.7106,18.5731,18.6222,7400.0
2006-10-25 09:40:00,19.0,19.0,18.97,18.98,1100.0,18.6517,18.6517,18.6222,18.632,1100.0
2006-10-25 09:45:00,18.98,19.05,18.98,18.99,5800.0,18.632,18.7007,18.632,18.6418,5800.0
2006-10-25 09:50:00,19.02,19.2,19.02,19.19,22500.0,18.6713,18.848,18.6713,18.8382,22500.0
2006-10-25 09:55:00,19.19,19.19,19.13,19.15,2300.0,18.8382,18.8382,18.7793,18.7989,2300.0
2006-10-25 10:00:00,19.17,19.17,19.1,19.13,2600.0,18.8185,18.8185,18.7498,18.7793,2600.0
2006-10-25 10:05:00,19.13,19.2,19.12,19.19,4700.0,18.7793,18.848,18.7695,18.8382,4700.0
2006-10-25 10:10:00,19.2,19.2,19.17,19.19,8600.0,18.848,18.848,18.8185,18.8382,8600.0
2006-10-25 10:15:00,19.19,19.2,19.19,19.2,2900.0,18.8382,18.848,18.8382,18.848,2900.0
2006-10-25 10:20:00,19.2,19.24,19.18,19.24,8200.0,18.848,18.8873,18.8284,18.8873,8200.0
2006-10-25 10:25:00,19.24,19.24,19.21,19.24,3000.0,18.8873,18.8873,18.8578,18.8873,3000.0
2006-10-25 10:30:00,19.22,19.22,19.18,19.18,3300.0,18.8676,18.8676,18.8284,18.8284,3300.0
2006-10-25 10:35:00,19.18,19.2,19.17,19.19,3500.0,18.8284,18.848,18.8185,18.8382,3500.0
2006-10-25 10:40:00,19.17,19.17,19.14,19.16,3700.0,18.8185,18.8185,18.7891,18.8087,3700.0
2006-10-25 10:45:00,19.16,19.19,19.15,19.16,3400.0,18.8087,18.8382,18.7989,18.8087,3400.0
2006-10-25 10:50:00,19.18,19.19,19.13,19.14,2700.0,18.8284,18.8382,18.7793,18.7891,2700.0
2006-10-25 10:55:00,19.14,19.15,19.09,19.09,4400.0,18.7891,18.7989,18.74,18.74,4400.0
2006-10-25 11:00:00,19.12,19.12,19.08,19.09,1800.0,18.7695,18.7695,18.7302,18.74,1800.0
2006-10-25 11:05:00,19.11,19.21,19.11,19.2,13500.0,18.7596,18.8578,18.7596,18.848,13500.0
2006-10-25 11:10:00,19.2,19.22,19.19,19.21,2800.0,18.848,18.8676,18.8382,18.8578,2800.0
2006-10-25 11:15:00,19.2,19.21,19.19,19.2,2700.0,18.848,18.8578,18.8382,18.848,2700.0
2006-10-25 11:20:00,19.21,19.24,19.21,19.24,5500.0,18.8578,18.8873,18.8578,18.8873,5500.0
2006-10-25 11:25:00,19.24,19.24,19.22,19.24,5700.0,18.8873,18.8873,18.8676,18.8873,5700.0
2006-10-25 11:30:00,19.24,19.25,19.23,19.23,3500.0,18.8873,18.8971,18.8774,18.8774,3500.0
2006-10-25 11:35:00,19.24,19.25,19.22,19.23,2100.0,18.8873,18.8971,18.8676,18.8774,2100.0
2006-10-25 11:40:00,19.22,19.22,19.2,19.21,2200.0,18.8676,18.8676,18.848,18.8578,2200.0
2006-10-25 11:45:00,19.2,19.21,19.18,19.19,196400.0,18.848,18.8578,18.8284,18.8382,196400.0
2006-10-25 11:50:00,19.19,19.19,19.15,19.17,3800.0,18.8382,18.8382,18.7989,18.8185,3800.0
2006-10-25 11:55:00,19.16,19.17,19.15,19.15,2300.0,18.8087,18.8185,18.7989,18.7989,2300.0
2006-10-25 12:00:00,19.15,19.16,19.15,19.16,3200.0,18.7989,18.8087,18.7989,18.8087,3200.0
2006-10-25 12:05:00,19.17,19.22,19.17,19.21,4300.0,18.8185,18.8676,18.8185,18.8578,4300.0
2006-10-25 12:10:00,19.22,19.22,19.18,19.19,2300.0,18.8676,18.8676,18.8284,18.8382,2300.0
2006-10-25 12:15:00,19.19,19.19,19.16,19.17,2500.0,18.8382,18.8382,18.8087,18.8185,2500.0
2006-10-25 12:20:00,19.18,19.18,19.15,19.16,3300.0,18.8284,18.8284,18.7989,18.8087,3300.0
2006-10-25 12:25:00,19.15,19.16,19.15,19.15,3500.0,18.7989,18.8087,18.7989,18.7989,3500.0
2006-10-25 12:30:00,19.15,19.15,19.15,19.15,2300.0,18.7989,18.7989,18.7989,18.7989,2300.0
2006-10-25 12:35:00,19.15,19.15,19.15,19.15,3500.0,18.7989,18.7989,18.7989,18.7989,3500.0
2006-10-25 12:40:00,19.15,19.16,19.15,19.15,2400.0,18.7989,18.8087,18.7989,18.7989,2400.0
2006-10-25 12:45:00,19.15,19.16,19.15,19.15,3300.0,18.7989,18.8087,18.7989,18.7989,3300.0
2006-10-25 12:50:00,19.15,19.16,19.15,19.15,2100.0,18.7989,18.8087,18.7989,18.7989,2100.0
2006-10-25 12:55:00,19.15,19.16,19.15,19.16,300.0,18.7989,18.8087,18.7989,18.8087,300.0
2006-10-25 13:00:00,19.15,19.15,19.15,19.15,1400.0,18.7989,18.7989,18.7989,18.7989,1400.0
2006-10-25 13:05:00,19.15,19.16,19.15,19.15,1000.0,18.7989,18.8087,18.7989,18.7989,1000.0
2006-10-25 13:10:00,19.16,19.16,19.15,19.15,1800.0,18.8087,18.8087,18.7989,18.7989,1800.0
2006-10-25 13:15:00,19.15,19.16,19.15,19.15,2800.0,18.7989,18.8087,18.7989,18.7989,2800.0
2006-10-25 13:20:00,19.16,19.16,19.15,19.15,2000.0,18.8087,18.8087,18.7989,18.7989,2000.0
2006-10-25 13:25:00,19.16,19.16,19.15,19.16,1200.0,18.8087,18.8087,18.7989,18.8087,1200.0
2006-10-25 13:30:00,19.15,19.16,19.15,19.15,1500.0,18.7989,18.8087,18.7989,18.7989,1500.0
2006-10-25 13:35:00,19.15,19.17,19.15,19.17,4500.0,18.7989,18.8185,18.7989,18.8185,4500.0
2006-10-25 13:40:00,19.17,19.17,19.13,19.15,16500.0,18.8185,18.8185,18.7793,18.7989,16500.0
2006-10-25 13:45:00,19.13,19.16,19.13,19.15,2900.0,18.7793,18.8087,18.7793,18.7989,2900.0
2006-10-25 13:50:00,19.14,19.15,19.11,19.11,4500.0,18.7891,18.7989,18.7596,18.7596,4500.0
2006-10-25 13:55:00,19.14,19.16,19.11,19.12,2800.0,18.7891,18.8087,18.7596,18.7695,2800.0
2006-10-25 14:00:00,19.12,19.19,19.12,19.13,14800.0,18.7695,18.8382,18.7695,18.7793,14800.0
2006-10-25 14:05:00,19.13,19.14,19.12,19.13,1200.0,18.7793,18.7891,18.7695,18.7793,1200.0
2006-10-25 14:10:00,19.11,19.15,19.11,19.12,7100.0,18.7596,18.7989,18.7596,18.7695,7100.0
2006-10-25 14:15:00,19.13,19.19,19.12,19.18,13500.0,18.7793,18.8382,18.7695,18.8284,13500.0
2006-10-25 14:20:00,19.18,19.19,19.11,19.13,6100.0,18.8284,18.8382,18.7596,18.7793,6100.0
2006-10-25 14:25:00,19.14,19.17,19.1,19.1,9100.0,18.7891,18.8185,18.7498,18.7498,9100.0
2006-10-25 14:30:00,19.11,19.19,19.1,19.1,39500.0,18.7596,18.8382,18.7498,18.7498,39500.0
2006-10-25 14:35:00,19.1,19.15,19.1,19.14,10600.0,18.7498,18.7989,18.7498,18.7891,10600.0
2006-10-25 14:40:00,19.13,19.17,19.12,19.17,5000.0,18.7793,18.8185,18.7695,18.8185,5000.0
2006-10-25 14:45:00,19.17,19.18,19.1,19.11,6100.0,18.8185,18.8284,18.7498,18.7596,6100.0
2006-10-25 14:50:00,19.1,19.13,19.1,19.1,9000.0,18.7498,18.7793,18.7498,18.7498,9000.0
2006-10-25 14:55:00,19.1,19.16,19.1,19.13,11100.0,18.7498,18.8087,18.7498,18.7793,11100.0
2006-10-25 15:00:00,19.15,19.16,19.08,19.11,57700.0,18.7989,18.8087,18.7302,18.7596,57700.0
2006-10-25 15:05:00,19.1,19.11,19.08,19.1,27200.0,18.7498,18.7596,18.7302,18.7498,27200.0
2006-10-25 15:10:00,19.1,19.16,19.09,19.15,8400.0,18.7498,18.8087,18.74,18.7989,8400.0
2006-10-25 15:15:00,19.15,19.19,19.12,19.19,8800.0,18.7989,18.8382,18.7695,18.8382,8800.0
2006-10-25 15:20:00,19.16,19.18,19.14,19.16,15600.0,18.8087,18.8284,18.7891,18.8087,15600.0
2006-10-25 15:25:00,19.15,19.18,19.12,19.14,15300.0,18.7989,18.8284,18.7695,18.7891,15300.0
2006-10-25 15:30:00,19.12,19.17,19.12,19.16,19300.0,18.7695,18.8185,18.7695,18.8087,19300.0
2006-10-25 15:35:00,19.17,19.17,19.15,19.16,10200.0,18.8185,18.8185,18.7989,18.8087,10200.0
2006-10-25 15:40:00,19.17,19.17,19.13,19.16,13200.0,18.8185,18.8185,18.7793,18.8087,13200.0
2006-10-25 15:45:00,19.15,19.16,19.12,19.12,16300.0,18.7989,18.8087,18.7695,18.7695,16300.0
2006-10-25 15:50:00,19.12,19.15,19.12,19.13,14700.0,18.7695,18.7989,18.7695,18.7793,14700.0
2006-10-25 15:55:00,19.13,19.15,19.12,19.15,25000.0,18.7793,18.7989,18.7695,18.7989,25000.0
2006-10-26 09:30:00,19.2,19.23,19.18,19.21,10500.0,18.848,18.8774,18.8284,18.8578,10500.0
2006-10-26 09:35:00,19.16,19.28,19.16,19.17,15500.0,18.8087,18.9265,18.8087,18.8185,15500.0
2006-10-26 09:40:00,19.17,19.25,19.16,19.2,5600.0,18.8185,18.8971,18.8087,18.848,5600.0
2006-10-26 09:45:00,19.2,19.27,19.19,19.19,3600.0,18.848,18.9167,18.8382,18.8382,3600.0
2006-10-26 09:50:00,19.19,19.25,19.17,19.17,2500.0,18.8382,18.8971,18.8185,18.8185,2500.0
2006-10-26 09:55:00,19.17,19.18,19.16,19.17,1400.0,18.8185,18.8284,18.8087,18.8185,1400.0
2006-10-26 10:00:00,19.19,19.23,19.18,19.18,6200.0,18.8382,18.8774,18.8284,18.8284,6200.0
2006-10-26 10:05:00,19.2,19.22,19.16,19.18,2800.0,18.848,18.8676,18.8087,18.8284,2800.0
2006-10-26 10:10:00,19.18,19.22,19.18,19.22,3100.0,18.8284,18.8676,18.8284,18.8676,3100.0
2006-10-26 10:15:00,19.2,19.25,19.2,19.2,6200.0,18.848,18.8971,18.848,18.848,6200.0
2006-10-26 10:20:00,19.2,19.2,19.13,19.13,17100.0,18.848,18.848,18.7793,18.7793,17100.0
2006-10-26 10:25:00,19.13,19.13,19.07,19.07,24600.0,18.7793,18.7793,18.7204,18.7204,24600.0
2006-10-26 10:30:00,19.07,19.11,19.01,19.11,6500.0,18.7204,18.7596,18.6615,18.7596,6500.0
2006-10-26 10:35:00,19.11,19.22,19.11,19.19,6000.0,18.7596,18.8676,18.7596,18.8382,6000.0
2006-10-26 10:40:00,19.19,19.19,19.12,19.14,2300.0,18.8382,18.8382,18.7695,18.7891,2300.0
2006-10-26 10:45:00,19.14,19.14,19.09,19.09,7800.0,18.7891,18.7891,18.74,18.74,7800.0
2006-10-26 10:50:00,19.09,19.13,19.09,19.1,3700.0,18.74,18.7793,18.74,18.7498,3700.0
2006-10-26 10:55:00,19.13,19.15,19.1,19.1,3900.0,18.7793,18.7989,18.7498,18.7498,3900.0
2006-10-26 11:00:00,19.08,19.11,19.04,19.06,5300.0,18.7302,18.7596,18.6909,18.7106,5300.0
2006-10-26 11:05:00,19.06,19.07,19.02,19.04,9800.0,18.7106,18.7204,18.6713,18.6909,9800.0
2006-10-26 11:10:00,19.05,19.11,19.05,19.06,9100.0,18.7007,18.7596,18.7007,18.7106,9100.0
2006-10-26 11:15:00,19.07,19.08,19.06,19.07,1900.0,18.7204,18.7302,18.7106,18.7204,1900.0
2006-10-26 11:20:00,19.08,19.08,19.02,19.03,8500.0,18.7302,18.7302,18.6713,18.6811,8500.0
2006-10-26 11:25:00,19.05,19.14,19.04,19.12,5200.0,18.7007,18.7891,18.6909,18.7695,5200.0
2006-10-26 11:30:00,19.12,19.15,19.1,19.14,4500.0,18.7695,18.7989,18.7498,18.7891,4500.0
2006-10-26 11:35:00,19.13,19.14,19.08,19.09,5100.0,18.7793,18.7891,18.7302,18.74,5100.0
2006-10-26 11:40:00,19.11,19.12,19.04,19.04,4500.0,18.7596,18.7695,18.6909,18.6909,4500.0
2006-10-26 11:45:00,19.04,19.04,19.01,19.02,3300.0,18.6909,18.6909,18.6615,18.6713,3300.0
2006-10-26 11:50:00,19.02,19.03,19.0,19.0,2300.0,18.6713,18.6811,18.6517,18.6517,2300.0
2006-10-26 11:55:00,19.01,19.05,19.01,19.05,2600.0,18.6615,18.7007,18.6615,18.7007,2600.0
2006-10-26 12:00:00,19.05,19.05,19.0,19.03,900.0,18.7007,18.7007,18.6517,18.6811,900.0
2006-10-26 12:05:00,19.02,19.02,19.0,19.02,5100.0,18.6713,18.6713,18.6517,18.6713,5100.0
2006-10-26 12:10:00,19.02,19.04,19.02,19.03,4500.0,18.6713,18.6909,18.6713,18.6811,4500.0
2006-10-26 12:15:00,19.05,19.05,19.05,19.05,2800.0,18.7007,18.7007,18.7007,18.7007,2800.0
2006-10-26 12:20:00,19.06,19.06,19.03,19.05,5800.0,18.7106,18.7106,18.6811,18.7007,5800.0
2006-10-26 12:25:00,19.06,19.07,19.06,19.06,2700.0,18.7106,18.7204,18.7106,18.7106,2700.0
2006-10-26 12:30:00,19.05,19.1,19.04,19.08,8300.0,18.7007,18.7498,18.6909,18.7302,8300.0
2006-10-26 12:35:00,19.07,19.07,19.05,19.05,6100.0,18.7204,18.7204,18.7007,18.7007,6100.0
2006-10-26 12:40:00,19.05,19.08,19.05,19.08,1000.0,18.7007,18.7302,18.7007,18.7302,1000.0
2006-10-26 12:45:00,19.08,19.1,19.06,19.08,2700.0,18.7302,18.7498,18.7106,18.7302,2700.0
2006-10-26 12:50:00,19.1,19.12,19.09,19.11,4100.0,18.7498,18.7695,18.74,18.7596,4100.0
2006-10-26 12:55:00,19.12,19.17,19.07,19.13,17100.0,18.7695,18.8185,18.7204,18.7793,17100.0
2006-10-26 13:00:00,19.13,19.2,19.13,19.15,9800.0,18.7793,18.848,18.7793,18.7989,9800.0
2006-10-26 13:05:00,19.15,19.16,19.1,19.16,7300.0,18.7989,18.8087,18.7498,18.8087,7300.0
2006-10-26 13:10:00,19.16,19.19,19.16,19.17,8700.0,18.8087,18.8382,18.8087,18.8185,8700.0
2006-10-26 13:15:00,19.2,19.2,19.18,19.2,3700.0,18.848,18.848,18.8284,18.848,3700.0
2006-10-26 13:20:00,19.21,19.21,19.19,19.2,2700.0,18.8578,18.8578,18.8382,18.848,2700.0
2006-10-26 13:25:00,19.2,19.24,19.19,19.21,3400.0,18.848,18.8873,18.8382,18.8578,3400.0
2006-10-26 13:30:00,19.22,19.27,19.21,19.24,27200.0,18.8676,18.9167,18.8578,18.8873,27200.0
2006-10-26 13:35:00,19.23,19.29,19.23,19.28,9100.0,18.8774,18.9363,18.8774,18.9265,9100.0
2006-10-26 13:40:00,19.28,19.29,19.26,19.27,8400.0,18.9265,18.9363,18.9069,18.9167,8400.0
2006-10-26 13:45:00,19.27,19.29,19.27,19.28,3700.0,18.9167,18.9363,18.9167,18.9265,3700.0
2006-10-26 13:50:00,19.26,19.27,19.25,19.26,3400.0,18.9069,18.9167,18.8971,18.9069,3400.0
2006-10-26 13:55:00,19.24,19.25,19.21,19.24,9500.0,18.8873,18.8971,18.8578,18.8873,9500.0
2006-10-26 14:00:00,19.24,19.24,19.21,19.22,3400.0,18.8873,18.8873,18.8578,18.8676,3400.0
2006-10-26 14:05:00,19.22,19.26,19.21,19.22,8400.0,18.8676,18.9069,18.8578,18.8676,8400.0
2006-10-26 14:10:00,19.22,19.22,19.19,19.2,3000.0,18.8676,18.8676,18.8382,18.848,3000.0
2006-10-26 14:15:00,19.21,19.21,19.2,19.21,600.0,18.8578,18.8578,18.848,18.8578,600.0
2006-10-26 14:20:00,19.21,19.26,19.21,19.26,1500.0,18.8578,18.9069,18.8578,18.9069,1500.0
2006-10-26 14:25:00,19.26,19.28,19.25,19.28,2800.0,18.9069,18.9265,18.8971,18.9265,2800.0
2006-10-26 14:30:00,19.27,19.28,19.25,19.25,22000.0,18.9167,18.9265,18.8971,18.8971,22000.0
2006-10-26 14:35:00,19.26,19.32,19.25,19.32,5000.0,18.9069,18.9658,18.8971,18.9658,5000.0
2006-10-26 14:40:00,19.29,19.3,19.28,19.28,2100.0,18.9363,18.9462,18.9265,18.9265,2100.0
2006-10-26 14:45:00,19.3,19.34,19.28,19.32,17100.0,18.9462,18.9854,18.9265,18.9658,17100.0
2006-10-26 14:50:00,19.32,19.34,19.32,19.33,3600.0,18.9658,18.9854,18.9658,18.9756,3600.0
2006-10-26 14:55:00,19.34,19.34,19.32,19.33,3800.0,18.9854,18.9854,18.9658,18.9756,3800.0
2006-10-26 15:00:00,19.34,19.34,19.27,19.28,6400.0,18.9854,18.9854,18.9167,18.9265,6400.0
2006-10-26 15:05:00,19.27,19.27,19.22,19.22,6200.0,18.9167,18.9167,18.8676,18.8676,6200.0
2006-10-26 15:10:00,19.22,19.22,19.19,19.22,4200.0,18.8676,18.8676,18.8382,18.8676,4200.0
2006-10-26 15:15:00,19.2,19.2,19.13,19.14,5200.0,18.848,18.848,18.7793,18.7891,5200.0
2006-10-26 15:20:00,19.14,19.21,19.14,19.2,8300.0,18.7891,18.8578,18.7891,18.848,8300.0
2006-10-26 15:25:00,19.2,19.21,19.17,19.19,9300.0,18.848,18.8578,18.8185,18.8382,9300.0
2006-10-26 15:30:00,19.19,19.2,19.17,19.17,5000.0,18.8382,18.848,18.8185,18.8185,5000.0
2006-10-26 15:35:00,19.16,19.22,19.16,19.2,8200.0,18.8087,18.8676,18.8087,18.848,8200.0
2006-10-26 15:40:00,19.2,19.21,19.19,19.2,9500.0,18.848,18.8578,18.8382,18.848,9500.0
2006-10-26 15:45:00,19.2,19.21,19.18,19.18,8900.0,18.848,18.8578,18.8284,18.8284,8900.0
2006-10-26 15:50:00,19.18,19.22,19.17,19.2,21200.0,18.8284,18.8676,18.8185,18.848,21200.0
2006-10-26 15:55:00,19.2,19.22,19.2,19.22,11600.0,18.848,18.8676,18.848,18.8676,11600.0
2006-10-27 09:30:00,19.13,19.13,18.99,19.1,7200.0,18.7793,18.7793,18.6418,18.7498,7200.0
2006-10-27 09:35:00,19.13,19.13,18.97,18.97,10600.0,18.7793,18.7793,18.6222,18.6222,10600.0
2006-10-27 09:40:00,18.94,18.94,18.75,18.85,39900.0,18.5928,18.5928,18.4062,18.5044,39900.0
2006-10-27 09:45:00,18.87,18.91,18.86,18.9,4400.0,18.524,18.5633,18.5142,18.5535,4400.0
2006-10-27 09:50:00,18.92,18.95,18.92,18.94,9600.0,18.5731,18.6026,18.5731,18.5928,9600.0
2006-10-27 09:55:00,18.91,18.95,18.88,18.95,6900.0,18.5633,18.6026,18.5339,18.6026,6900.0
2006-10-27 10:00:00,18.94,18.99,18.93,18.99,7400.0,18.5928,18.6418,18.5829,18.6418,7400.0
2006-10-27 10:05:00,18.97,19.06,18.96,19.02,8900.0,18.6222,18.7106,18.6124,18.6713,8900.0
2006-10-27 10:10:00,19.02,19.05,18.99,19.02,5700.0,18.6713,18.7007,18.6418,18.6713,5700.0
2006-10-27 10:15:00,19.02,19.06,19.02,19.02,3800.0,18.6713,18.7106,18.6713,18.6713,3800.0
2006-10-27 10:20:00,19.05,19.05,18.96,18.96,5500.0,18.7007,18.7007,18.6124,18.6124,5500.0
2006-10-27 10:25:00,18.99,18.99,18.91,18.96,4300.0,18.6418,18.6418,18.5633,18.6124,4300.0
2006-10-27 10:30:00,18.95,19.0,18.92,19.0,8300.0,18.6026,18.6517,18.5731,18.6517,8300.0
2006-10-27 10:35:00,19.0,19.03,18.99,19.0,3200.0,18.6517,18.6811,18.6418,18.6517,3200.0
2006-10-27 10:40:00,19.0,19.02,18.98,19.0,6900.0,18.6517,18.6713,18.632,18.6517,6900.0
2006-10-27 10:45:00,19.0,19.02,18.95,19.02,3000.0,18.6517,18.6713,18.6026,18.6713,3000.0
2006-10-27 10:50:00,19.02,19.02,18.98,18.99,5500.0,18.6713,18.6713,18.632,18.6418,5500.0
2006-10-27 10:55:00,18.99,19.05,18.99,19.05,3900.0,18.6418,18.7007,18.6418,18.7007,3900.0
2006-10-27 11:00:00,19.05,19.07,19.03,19.03,2900.0,18.7007,18.7204,18.6811,18.6811,2900.0
2006-10-27 11:05:00,19.03,19.04,19.01,19.04,2200.0,18.6811,18.6909,18.6615,18.6909,2200.0
2006-10-27 11:10:00,19.04,19.05,19.03,19.05,2600.0,18.6909,18.7007,18.6811,18.7007,2600.0
2006-10-27 11:15:00,19.05,19.07,19.05,19.06,1500.0,18.7007,18.7204,18.7007,18.7106,1500.0
2006-10-27 11:20:00,19.05,19.06,19.01,19.03,4800.0,18.7007,18.7106,18.6615,18.6811,4800.0
2006-10-27 11:25:00,19.01,19.03,19.01,19.03,3200.0,18.6615,18.6811,18.6615,18.6811,3200.0
2006-10-27 11:30:00,19.03,19.03,19.01,19.01,2500.0,18.6811,18.6811,18.6615,18.6615,2500.0
2006-10-27 11:35:00,19.0,19.02,18.95,18.95,16800.0,18.6517,18.6713,18.6026,18.6026,16800.0
2006-10-27 11:40:00,18.95,18.98,18.94,18.94,7000.0,18.6026,18.632,18.5928,18.5928,7000.0
2006-10-27 11:45:00,18.94,18.94,18.91,18.91,5100.0,18.5928,18.5928,18.5633,18.5633,5100.0
2006-10-27 11:50:00,18.91,18.93,18.91,18.93,2900.0,18.5633,18.5829,18.5633,18.5829,2900.0
2006-10-27 11:55:00,18.92,18.94,18.91,18.91,6000.0,18.5731,18.5928,18.5633,18.5633,6000.0
2006-10-27 12:00:00,18.9,18.92,18.9,18.91,7900.0,18.5535,18.5731,18.5535,18.5633,7900.0
2006-10-27 12:05:00,18.91,18.91,18.85,18.86,33300.0,18.5633,18.5633,18.5044,18.5142,33300.0
2006-10-27 12:10:00,18.86,18.88,18.85,18.88,5900.0,18.5142,18.5339,18.5044,18.5339,5900.0
2006-10-27 12:15:00,18.88,18.88,18.87,18.87,5200.0,18.5339,18.5339,18.524,18.524,5200.0
2006-10-27 12:20:00,18.87,18.88,18.86,18.88,3700.0,18.524,18.5339,18.5142,18.5339,3700.0
2006-10-27 12:25:00,18.88,18.91,18.88,18.88,9700.0,18.5339,18.5633,18.5339,18.5339,9700.0
2006-10-27 12:30:00,18.89,18.89,18.87,18.88,6400.0,18.5437,18.5437,18.524,18.5339,6400.0
2006-10-27 12:35:00,18.88,18.91,18.88,18.89,5800.0,18.5339,18.5633,18.5339,18.5437,5800.0
2006-10-27 12:40:00,18.89,18.93,18.89,18.93,4300.0,18.5437,18.5829,18.5437,18.5829,4300.0
2006-10-27 12:45:00,18.94,18.94,18.91,18.93,6000.0,18.5928,18.5928,18.5633,18.5829,6000.0
2006-10-27 12:50:00,18.93,18.93,18.89,18.9,4300.0,18.5829,18.5829,18.5437,18.5535,4300.0
2006-10-27 12:55:00,18.9,18.91,18.86,18.86,4000.0,18.5535,18.5633,18.5142,18.5142,4000.0
2006-10-27 13:00:00,18.84,18.86,18.84,18.85,3800.0,18.4946,18.5142,18.4946,18.5044,3800.0
2006-10-27 13:05:00,18.86,18.89,18.86,18.89,4600.0,18.5142,18.5437,18.5142,18.5437,4600.0
2006-10-27 13:10:00,18.89,18.9,18.88,18.89,4700.0,18.5437,18.5535,18.5339,18.5437,4700.0
2006-10-27 13:15:00,18.88,18.89,18.87,18.87,1800.0,18.5339,18.5437,18.524,18.524,1800.0
2006-10-27 13:20:00,18.87,18.92,18.87,18.91,6800.0,18.524,18.5731,18.524,18.5633,6800.0
2006-10-27 13:25:00,18.91,18.91,18.88,18.9,3300.0,18.5633,18.5633,18.5339,18.5535,3300.0
2006-10-27 13:30:00,18.89,18.89,18.8,18.8,7800.0,18.5437,18.5437,18.4553,18.4553,7800.0
2006-10-27 13:35:00,18.8,18.81,18.75,18.8,33000.0,18.4553,18.4651,18.4062,18.4553,33000.0
2006-10-27 13:40:00,18.79,18.81,18.77,18.79,6700.0,18.4455,18.4651,18.4259,18.4455,6700.0
2006-10-27 13:45:00,18.78,18.79,18.72,18.73,30300.0,18.4357,18.4455,18.3768,18.3866,30300.0
2006-10-27 13:50:00,18.71,18.8,18.71,18.75,19700.0,18.367,18.4553,18.367,18.4062,19700.0
2006-10-27 13:55:00,18.75,18.82,18.75,18.79,7700.0,18.4062,18.475,18.4062,18.4455,7700.0
2006-10-27 14:00:00,18.8,18.8,18.73,18.78,9600.0,18.4553,18.4553,18.3866,18.4357,9600.0
2006-10-27 14:05:00,18.77,18.8,18.75,18.77,3500.0,18.4259,18.4553,18.4062,18.4259,3500.0
2006-10-27 14:10:00,18.76,18.78,18.74,18.75,10900.0,18.4161,18.4357,18.3964,18.4062,10900.0
2006-10-27 14:15:00,18.75,18.82,18.74,18.79,13200.0,18.4062,18.475,18.3964,18.4455,13200.0
2006-10-27 14:20:00,18.79,18.79,18.75,18.76,4300.0,18.4455,18.4455,18.4062,18.4161,4300.0
2006-10-27 14:25:00,18.76,18.76,18.71,18.71,16100.0,18.4161,18.4161,18.367,18.367,16100.0
2006-10-27 14:30:00,18.73,18.73,18.65,18.71,17100.0,18.3866,18.3866,18.3081,18.367,17100.0
2006-10-27 14:35:00,18.72,18.72,18.69,18.7,5000.0,18.3768,18.3768,18.3473,18.3572,5000.0
2006-10-27 14:40:00,18.69,18.7,18.66,18.69,7700.0,18.3473,18.3572,18.3179,18.3473,7700.0
2006-10-27 14:45:00,18.69,18.69,18.68,18.68,6800.0,18.3473,18.3473,18.3375,18.3375,6800.0
2006-10-27 14:50:00,18.68,18.69,18.65,18.66,7400.0,18.3375,18.3473,18.3081,18.3179,7400.0
2006-10-27 14:55:00,18.66,18.69,18.65,18.67,5800.0,18.3179,18.3473,18.3081,18.3277,5800.0
2006-10-27 15:00:00,18.68,18.69,18.66,18.69,11000.0,18.3375,18.3473,18.3179,18.3473,11000.0
2006-10-27 15:05:00,18.69,18.71,18.68,18.7,11200.0,18.3473,18.367,18.3375,18.3572,11200.0
2006-10-27 15:10:00,18.7,18.73,18.7,18.71,12100.0,18.3572,18.3866,18.3572,18.367,12100.0
2006-10-27 15:15:00,18.73,18.73,18.67,18.69,14600.0,18.3866,18.3866,18.3277,18.3473,14600.0
2006-10-27 15:20:00,18.69,18.74,18.68,18.71,12200.0,18.3473,18.3964,18.3375,18.367,12200.0
2006-10-27 15:25:00,18.71,18.73,18.7,18.71,9400.0,18.367,18.3866,18.3572,18.367,9400.0
2006-10-27 15:30:00,18.72,18.75,18.7,18.7,10500.0,18.3768,18.4062,18.3572,18.3572,10500.0
2006-10-27 15:35:00,18.7,18.72,18.69,18.71,9100.0,18.3572,18.3768,18.3473,18.367,9100.0
2006-10-27 15:40:00,18.71,18.71,18.66,18.66,15800.0,18.367,18.367,18.3179,18.3179,15800.0
2006-10-27 15:45:00,18.66,18.67,18.62,18.65,22100.0,18.3179,18.3277,18.2786,18.3081,22100.0
2006-10-27 15:50:00,18.65,18.66,18.63,18.65,19600.0,18.3081,18.3179,18.2884,18.3081,19600.0
2006-10-27 15:55:00,18.65,18.68,18.63,18.63,21200.0,18.3081,18.3375,18.2884,18.2884,21200.0
2006-10-30 09:30:00,18.53,18.75,18.53,18.75,10300.0,18.1903,18.4062,18.1903,18.4062,10300.0
2006-10-30 09:35:00,18.66,18.76,18.64,18.64,7000.0,18.3179,18.4161,18.2983,18.2983,7000.0
2006-10-30 09:40:00,18.67,18.69,18.57,18.68,15500.0,18.3277,18.3473,18.2295,18.3375,15500.0
2006-10-30 09:45:00,18.68,18.69,18.59,18.64,8200.0,18.3375,18.3473,18.2492,18.2983,8200.0
2006-10-30 09:50:00,18.64,18.64,18.55,18.58,5900.0,18.2983,18.2983,18.2099,18.2394,5900.0
2006-10-30 09:55:00,18.61,18.63,18.54,18.55,5800.0,18.2688,18.2884,18.2001,18.2099,5800.0
2006-10-30 10:00:00,18.55,18.57,18.52,18.52,12200.0,18.2099,18.2295,18.1805,18.1805,12200.0
2006-10-30 10:05:00,18.51,18.55,18.5,18.54,6500.0,18.1706,18.2099,18.1608,18.2001,6500.0
2006-10-30 10:10:00,18.58,18.58,18.55,18.55,6800.0,18.2394,18.2394,18.2099,18.2099,6800.0
2006-10-30 10:15:00,18.56,18.58,18.52,18.52,8100.0,18.2197,18.2394,18.1805,18.1805,8100.0
2006-10-30 10:20:00,18.52,18.55,18.51,18.55,5200.0,18.1805,18.2099,18.1706,18.2099,5200.0
2006-10-30 10:25:00,18.55,18.55,18.51,18.55,4900.0,18.2099,18.2099,18.1706,18.2099,4900.0
2006-10-30 10:30:00,18.55,18.56,18.53,18.55,2900.0,18.2099,18.2197,18.1903,18.2099,2900.0
2006-10-30 10:35:00,18.57,18.57,18.51,18.52,9300.0,18.2295,18.2295,18.1706,18.1805,9300.0
2006-10-30 10:40:00,18.5,18.62,18.5,18.59,6800.0,18.1608,18.2786,18.1608,18.2492,6800.0
2006-10-30 10:45:00,18.58,18.6,18.57,18.57,2000.0,18.2394,18.259,18.2295,18.2295,2000.0
2006-10-30 10:50:00,18.57,18.6,18.57,18.59,2200.0,18.2295,18.259,18.2295,18.2492,2200.0
2006-10-30 10:55:00,18.6,18.63,18.58,18.59,20600.0,18.259,18.2884,18.2394,18.2492,20600.0
2006-10-30 11:00:00,18.59,18.61,18.55,18.61,8400.0,18.2492,18.2688,18.2099,18.2688,8400.0
2006-10-30 11:05:00,18.6,18.68,18.59,18.59,13600.0,18.259,18.3375,18.2492,18.2492,13600.0
2006-10-30 11:10:00,18.6,18.64,18.59,18.63,10000.0,18.259,18.2983,18.2492,18.2884,10000.0
2006-10-30 11:15:00,18.62,18.64,18.62,18.62,1700.0,18.2786,18.2983,18.2786,18.2786,1700.0
2006-10-30 11:20:00,18.62,18.65,18.59,18.62,6500.0,18.2786,18.3081,18.2492,18.2786,6500.0
2006-10-30 11:25:00,18.62,18.63,18.61,18.63,2500.0,18.2786,18.2884,18.2688,18.2884,2500.0
2006-10-30 11:30:00,18.65,18.65,18.55,18.55,11700.0,18.3081,18.3081,18.2099,18.2099,11700.0
2006-10-30 11:35:00,18.55,18.6,18.55,18.59,4700.0,18.2099,18.259,18.2099,18.2492,4700.0
2006-10-30 11:40:00,18.59,18.6,18.58,18.59,3900.0,18.2492,18.259,18.2394,18.2492,3900.0
2006-10-30 11:45:00,18.59,18.6,18.48,18.52,16600.0,18.2492,18.259,18.1412,18.1805,16600.0
2006-10-30 11:50:00,18.52,18.58,18.5,18.5,21400.0,18.1805,18.2394,18.1608,18.1608,21400.0
2006-10-30 11:55:00,18.5,18.52,18.49,18.52,4500.0,18.1608,18.1805,18.151,18.1805,4500.0
2006-10-30 12:00:00,18.5,18.5,18.46,18.48,8500.0,18.1608,18.1608,18.1216,18.1412,8500.0
2006-10-30 12:05:00,18.49,18.51,18.49,18.51,3700.0,18.151,18.1706,18.151,18.1706,3700.0
2006-10-30 12:10:00,18.51,18.51,18.5,18.51,1800.0,18.1706,18.1706,18.1608,18.1706,1800.0
2006-10-30 12:15:00,18.52,18.52,18.46,18.46,11000.0,18.1805,18.1805,18.1216,18.1216,11000.0
2006-10-30 12:20:00,18.48,18.5,18.46,18.5,3700.0,18.1412,18.1608,18.1216,18.1608,3700.0
2006-10-30 12:25:00,18.48,18.51,18.48,18.5,9700.0,18.1412,18.1706,18.1412,18.1608,9700.0
2006-10-30 12:30:00,18.5,18.5,18.46,18.48,5400.0,18.1608,18.1608,18.1216,18.1412,5400.0
2006-10-30 12:35:00,18.47,18.49,18.47,18.49,5200.0,18.1314,18.151,18.1314,18.151,5200.0
2006-10-30 12:40:00,18.5,18.53,18.5,18.5,11100.0,18.1608,18.1903,18.1608,18.1608,11100.0
2006-10-30 12:45:00,18.5,18.5,18.48,18.49,3900.0,18.1608,18.1608,18.1412,18.151,3900.0
2006-10-30 12:50:00,18.49,18.5,18.48,18.5,3600.0,18.151,18.1608,18.1412,18.1608,3600.0
2006-10-30 12:55:00,18.5,18.5,18.48,18.49,4900.0,18.1608,18.1608,18.1412,18.151,4900.0
2006-10-30 13:00:00,18.5,18.53,18.5,18.53,8800.0,18.1608,18.1903,18.1608,18.1903,8800.0
2006-10-30 13:05:00,18.51,18.52,18.47,18.51,9400.0,18.1706,18.1805,18.1314,18.1706,9400.0
2006-10-30 13:10:00,18.52,18.58,18.51,18.58,15800.0,18.1805,18.2394,18.1706,18.2394,15800.0
2006-10-30 13:15:00,18.58,18.61,18.56,18.6,3000.0,18.2394,18.2688,18.2197,18.259,3000.0
2006-10-30 13:20:00,18.62,18.63,18.61,18.62,3400.0,18.2786,18.2884,18.2688,18.2786,3400.0
2006-10-30 13:25:00,18.62,18.63,18.61,18.62,3000.0,18.2786,18.2884,18.2688,18.2786,3000.0
2006-10-30 13:30:00,18.63,18.69,18.63,18.69,6800.0,18.2884,18.3473,18.2884,18.3473,6800.0
2006-10-30 13:35:00,18.69,18.76,18.69,18.72,8800.0,18.3473,18.4161,18.3473,18.3768,8800.0
2006-10-30 13:40:00,18.72,18.76,18.71,18.75,11400.0,18.3768,18.4161,18.367,18.4062,11400.0
2006-10-30 13:45:00,18.75,18.82,18.75,18.81,10400.0,18.4062,18.475,18.4062,18.4651,10400.0
2006-10-30 13:50:00,18.81,18.9,18.81,18.83,32400.0,18.4651,18.5535,18.4651,18.4848,32400.0
2006-10-30 13:55:00,18.83,18.87,18.83,18.87,7500.0,18.4848,18.524,18.4848,18.524,7500.0
2006-10-30 14:00:00,18.87,18.89,18.85,18.86,11500.0,18.524,18.5437,18.5044,18.5142,11500.0
2006-10-30 14:05:00,18.85,18.89,18.85,18.87,10200.0,18.5044,18.5437,18.5044,18.524,10200.0
2006-10-30 14:10:00,18.87,18.88,18.86,18.86,24600.0,18.524,18.5339,18.5142,18.5142,24600.0
2006-10-30 14:15:00,18.88,18.9,18.87,18.9,10300.0,18.5339,18.5535,18.524,18.5535,10300.0
2006-10-30 14:20:00,18.89,18.9,18.85,18.85,7200.0,18.5437,18.5535,18.5044,18.5044,7200.0
2006-10-30 14:25:00,18.85,18.87,18.84,18.85,4300.0,18.5044,18.524,18.4946,18.5044,4300.0
2006-10-30 14:30:00,18.85,18.85,18.82,18.83,4800.0,18.5044,18.5044,18.475,18.4848,4800.0
2006-10-30 14:35:00,18.83,18.84,18.81,18.81,6300.0,18.4848,18.4946,18.4651,18.4651,6300.0
2006-10-30 14:40:00,18.82,18.82,18.79,18.81,5000.0,18.475,18.475,18.4455,18.4651,5000.0
2006-10-30 14:45:00,18.82,18.82,18.69,18.7,39300.0,18.475,18.475,18.3473,18.3572,39300.0
2006-10-30 14:50:00,18.69,18.73,18.69,18.69,19900.0,18.3473,18.3866,18.3473,18.3473,19900.0
2006-10-30 14:55:00,18.7,18.7,18.66,18.68,9800.0,18.3572,18.3572,18.3179,18.3375,9800.0
2006-10-30 15:00:00,18.67,18.69,18.67,18.67,5200.0,18.3277,18.3473,18.3277,18.3277,5200.0
2006-10-30 15:05:00,18.69,18.69,18.67,18.69,7000.0,18.3473,18.3473,18.3277,18.3473,7000.0
2006-10-30 15:10:00,18.69,18.7,18.67,18.68,3900.0,18.3473,18.3572,18.3277,18.3375,3900.0
2006-10-30 15:15:00,18.68,18.7,18.68,18.69,25900.0,18.3375,18.3572,18.3375,18.3473,25900.0
2006-10-30 15:20:00,18.69,18.7,18.65,18.65,22300.0,18.3473,18.3572,18.3081,18.3081,22300.0
2006-10-30 15:25:00,18.65,18.65,18.62,18.62,16000.0,18.3081,18.3081,18.2786,18.2786,16000.0
2006-10-30 15:30:00,18.63,18.65,18.62,18.64,8000.0,18.2884,18.3081,18.2786,18.2983,8000.0
2006-10-30 15:35:00,18.64,18.65,18.61,18.63,8600.0,18.2983,18.3081,18.2688,18.2884,8600.0
2006-10-30 15:40:00,18.64,18.66,18.63,18.63,12800.0,18.2983,18.3179,18.2884,18.2884,12800.0
2006-10-30 15:45:00,18.64,18.65,18.63,18.64,11700.0,18.2983,18.3081,18.2884,18.2983,11700.0
2006-10-30 15:50:00,18.65,18.66,18.62,18.62,26500.0,18.3081,18.3179,18.2786,18.2786,26500.0
2006-10-30 15:55:00,18.62,18.65,18.62,18.62,24400.0,18.2786,18.3081,18.2786,18.2786,24400.0
2006-10-31 09:30:00,18.66,18.7,18.56,18.56,10100.0,18.3179,18.3572,18.2197,18.2197,10100.0
2006-10-31 09:35:00,18.56,18.64,18.55,18.6,11100.0,18.2197,18.2983,18.2099,18.259,11100.0
2006-10-31 09:40:00,18.57,18.6,18.49,18.52,9600.0,18.2295,18.259,18.151,18.1805,9600.0
2006-10-31 09:45:00,18.52,18.56,18.46,18.46,10200.0,18.1805,18.2197,18.1216,18.1216,10200.0
2006-10-31 09:50:00,18.46,18.52,18.46,18.46,7800.0,18.1216,18.1805,18.1216,18.1216,7800.0
2006-10-31 09:55:00,18.45,18.57,18.44,18.5,4200.0,18.1117,18.2295,18.1019,18.1608,4200.0
2006-10-31 10:00:00,18.51,18.51,18.46,18.48,3300.0,18.1706,18.1706,18.1216,18.1412,3300.0
2006-10-31 10:05:00,18.48,18.49,18.45,18.49,4200.0,18.1412,18.151,18.1117,18.151,4200.0
2006-10-31 10:10:00,18.51,18.6,18.5,18.54,4900.0,18.1706,18.259,18.1608,18.2001,4900.0
2006-10-31 10:15:00,18.54,18.54,18.45,18.5,7200.0,18.2001,18.2001,18.1117,18.1608,7200.0
2006-10-31 10:20:00,18.45,18.46,18.45,18.45,1000.0,18.1117,18.1216,18.1117,18.1117,1000.0
2006-10-31 10:25:00,18.46,18.48,18.41,18.48,2200.0,18.1216,18.1412,18.0725,18.1412,2200.0
2006-10-31 10:30:00,18.47,18.52,18.47,18.52,2600.0,18.1314,18.1805,18.1314,18.1805,2600.0
2006-10-31 10:35:00,18.54,18.55,18.51,18.54,3300.0,18.2001,18.2099,18.1706,18.2001,3300.0
2006-10-31 10:40:00,18.53,18.57,18.53,18.57,1800.0,18.1903,18.2295,18.1903,18.2295,1800.0
2006-10-31 10:45:00,18.55,18.55,18.5,18.5,3800.0,18.2099,18.2099,18.1608,18.1608,3800.0
2006-10-31 10:50:00,18.51,18.51,18.49,18.51,8800.0,18.1706,18.1706,18.151,18.1706,8800.0
2006-10-31 10:55:00,18.51,18.52,18.49,18.52,9200.0,18.1706,18.1805,18.151,18.1805,9200.0
2006-10-31 11:00:00,18.51,18.51,18.51,18.51,300.0,18.1706,18.1706,18.1706,18.1706,300.0
2006-10-31 11:05:00,18.52,18.53,18.51,18.51,2800.0,18.1805,18.1903,18.1706,18.1706,2800.0
2006-10-31 11:10:00,18.53,18.53,18.53,18.53,1000.0,18.1903,18.1903,18.1903,18.1903,1000.0
2006-10-31 11:15:00,18.52,18.53,18.51,18.51,2800.0,18.1805,18.1903,18.1706,18.1706,2800.0
2006-10-31 11:20:00,18.51,18.51,18.5,18.51,1200.0,18.1706,18.1706,18.1608,18.1706,1200.0
2006-10-31 11:25:00,18.52,18.59,18.51,18.56,7600.0,18.1805,18.2492,18.1706,18.2197,7600.0
2006-10-31 11:30:00,18.54,18.58,18.54,18.58,1400.0,18.2001,18.2394,18.2001,18.2394,1400.0
2006-10-31 11:35:00,18.57,18.57,18.57,18.57,400.0,18.2295,18.2295,18.2295,18.2295,400.0
2006-10-31 11:40:00,18.55,18.57,18.52,18.52,4900.0,18.2099,18.2295,18.1805,18.1805,4900.0
2006-10-31 11:45:00,18.5,18.5,18.45,18.45,3100.0,18.1608,18.1608,18.1117,18.1117,3100.0
2006-10-31 11:50:00,18.47,18.47,18.44,18.45,1400.0,18.1314,18.1314,18.1019,18.1117,1400.0
2006-10-31 11:55:00,18.44,18.45,18.42,18.45,8700.0,18.1019,18.1117,18.0823,18.1117,8700.0
2006-10-31 12:00:00,18.45,18.49,18.45,18.49,1300.0,18.1117,18.151,18.1117,18.151,1300.0
2006-10-31 12:05:00,18.47,18.49,18.45,18.45,5700.0,18.1314,18.151,18.1117,18.1117,5700.0
2006-10-31 12:10:00,18.45,18.47,18.41,18.41,3700.0,18.1117,18.1314,18.0725,18.0725,3700.0
2006-10-31 12:15:00,18.41,18.45,18.39,18.45,2800.0,18.0725,18.1117,18.0528,18.1117,2800.0
2006-10-31 12:20:00,18.42,18.45,18.42,18.45,1500.0,18.0823,18.1117,18.0823,18.1117,1500.0
2006-10-31 12:25:00,18.47,18.47,18.44,18.44,1800.0,18.1314,18.1314,18.1019,18.1019,1800.0
2006-10-31 12:30:00,18.44,18.46,18.44,18.44,4700.0,18.1019,18.1216,18.1019,18.1019,4700.0
2006-10-31 12:35:00,18.44,18.45,18.38,18.38,7100.0,18.1019,18.1117,18.043,18.043,7100.0
2006-10-31 12:40:00,18.38,18.4,18.37,18.37,1700.0,18.043,18.0627,18.0332,18.0332,1700.0
2006-10-31 12:45:00,18.39,18.39,18.37,18.39,1900.0,18.0528,18.0528,18.0332,18.0528,1900.0
2006-10-31 12:50:00,18.4,18.41,18.38,18.39,5100.0,18.0627,18.0725,18.043,18.0528,5100.0
2006-10-31 12:55:00,18.39,18.41,18.35,18.38,7300.0,18.0528,18.0725,18.0136,18.043,7300.0
2006-10-31 13:00:00,18.38,18.4,18.36,18.4,4900.0,18.043,18.0627,18.0234,18.0627,4900.0
2006-10-31 13:05:00,18.38,18.43,18.38,18.43,5000.0,18.043,18.0921,18.043,18.0921,5000.0
2006-10-31 13:10:00,18.42,18.42,18.4,18.41,1900.0,18.0823,18.0823,18.0627,18.0725,1900.0
2006-10-31 13:15:00,18.41,18.41,18.37,18.38,2900.0,18.0725,18.0725,18.0332,18.043,2900.0
2006-10-31 13:20:00,18.38,18.4,18.38,18.4,3700.0,18.043,18.0627,18.043,18.0627,3700.0
2006-10-31 13:25:00,18.38,18.4,18.38,18.39,1300.0,18.043,18.0627,18.043,18.0528,1300.0
2006-10-31 13:30:00,18.38,18.42,18.38,18.4,2700.0,18.043,18.0823,18.043,18.0627,2700.0
2006-10-31 13:35:00,18.4,18.41,18.38,18.4,2700.0,18.0627,18.0725,18.043,18.0627,2700.0
2006-10-31 13:40:00,18.39,18.41,18.38,18.41,1200.0,18.0528,18.0725,18.043,18.0725,1200.0
2006-10-31 13:45:00,18.41,18.41,18.37,18.39,14000.0,18.0725,18.0725,18.0332,18.0528,14000.0
2006-10-31 13:50:00,18.37,18.4,18.37,18.39,1400.0,18.0332,18.0627,18.0332,18.0528,1400.0
2006-10-31 13:55:00,18.39,18.4,18.37,18.4,3000.0,18.0528,18.0627,18.0332,18.0627,3000.0
2006-10-31 14:00:00,18.4,18.4,18.38,18.39,4200.0,18.0627,18.0627,18.043,18.0528,4200.0
2006-10-31 14:05:00,18.39,18.39,18.38,18.39,1200.0,18.0528,18.0528,18.043,18.0528,1200.0
2006-10-31 14:10:00,18.4,18.4,18.39,18.4,1600.0,18.0627,18.0627,18.0528,18.0627,1600.0
2006-10-31 14:15:00,18.4,18.4,18.39,18.4,13700.0,18.0627,18.0627,18.0528,18.0627,13700.0
2006-10-31 14:20:00,18.41,18.41,18.32,18.32,14800.0,18.0725,18.0725,17.9841,17.9841,14800.0
2006-10-31 14:25:00,18.33,18.34,18.32,18.32,3600.0,17.9939,18.0038,17.9841,17.9841,3600.0
2006-10-31 14:30:00,18.33,18.36,18.33,18.36,10400.0,17.9939,18.0234,17.9939,18.0234,10400.0
2006-10-31 14:35:00,18.35,18.35,18.33,18.35,7500.0,18.0136,18.0136,17.9939,18.0136,7500.0
2006-10-31 14:40:00,18.35,18.37,18.35,18.35,19400.0,18.0136,18.0332,18.0136,18.0136,19400.0
2006-10-31 14:45:00,18.35,18.37,18.31,18.32,22800.0,18.0136,18.0332,17.9743,17.9841,22800.0
2006-10-31 14:50:00,18.33,18.35,18.31,18.35,4000.0,17.9939,18.0136,17.9743,18.0136,4000.0
2006-10-31 14:55:00,18.35,18.35,18.3,18.32,18800.0,18.0136,18.0136,17.9645,17.9841,18800.0
2006-10-31 15:00:00,18.29,18.36,18.28,18.32,17100.0,17.9547,18.0234,17.9449,17.9841,17100.0
2006-10-31 15:05:00,18.32,18.36,18.32,18.36,8900.0,17.9841,18.0234,17.9841,18.0234,8900.0
2006-10-31 15:10:00,18.34,18.36,18.32,18.34,7900.0,18.0038,18.0234,17.9841,18.0038,7900.0
2006-10-31 15:15:00,18.35,18.35,18.31,18.31,13800.0,18.0136,18.0136,17.9743,17.9743,13800.0
2006-10-31 15:20:00,18.31,18.36,18.3,18.34,31600.0,17.9743,18.0234,17.9645,18.0038,31600.0
2006-10-31 15:25:00,18.35,18.37,18.29,18.31,28800.0,18.0136,18.0332,17.9547,17.9743,28800.0
2006-10-31 15:30:00,18.31,18.36,18.29,18.29,29700.0,17.9743,18.0234,17.9547,17.9547,29700.0
2006-10-31 15:35:00,18.3,18.39,18.3,18.36,17500.0,17.9645,18.0528,17.9645,18.0234,17500.0
2006-10-31 15:40:00,18.36,18.38,18.29,18.3,48900.0,18.0234,18.043,17.9547,17.9645,48900.0
2006-10-31 15:45:00,18.3,18.3,18.29,18.29,31600.0,17.9645,17.9645,17.9547,17.9547,31600.0
2006-10-31 15:50:00,18.29,18.3,18.26,18.27,19700.0,17.9547,17.9645,17.9252,17.935,19700.0
2006-10-31 15:55:00,18.26,18.3,18.26,18.28,21200.0,17.9252,17.9645,17.9252,17.9449,21200.0
2006-11-01 09:30:00,18.41,18.41,18.28,18.33,10000.0,18.0725,18.0725,17.9449,17.9939,10000.0
2006-11-01 09:35:00,18.34,18.38,18.32,18.35,5300.0,18.0038,18.043,17.9841,18.0136,5300.0
2006-11-01 09:40:00,18.35,18.4,18.3,18.33,16500.0,18.0136,18.0627,17.9645,17.9939,16500.0
2006-11-01 09:45:00,18.35,18.41,18.35,18.39,10300.0,18.0136,18.0725,18.0136,18.0528,10300.0
2006-11-01 09:50:00,18.4,18.4,18.32,18.34,3000.0,18.0627,18.0627,17.9841,18.0038,3000.0
2006-11-01 09:55:00,18.35,18.4,18.34,18.34,3400.0,18.0136,18.0627,18.0038,18.0038,3400.0
2006-11-01 10:00:00,18.34,18.35,18.31,18.35,33100.0,18.0038,18.0136,17.9743,18.0136,33100.0
2006-11-01 10:05:00,18.33,18.37,18.33,18.35,40100.0,17.9939,18.0332,17.9939,18.0136,40100.0
2006-11-01 10:10:00,18.35,18.35,18.26,18.28,12500.0,18.0136,18.0136,17.9252,17.9449,12500.0
2006-11-01 10:15:00,18.28,18.3,18.19,18.28,10400.0,17.9449,17.9645,17.8565,17.9449,10400.0
2006-11-01 10:20:00,18.3,18.32,18.23,18.27,3400.0,17.9645,17.9841,17.8958,17.935,3400.0
2006-11-01 10:25:00,18.26,18.29,18.22,18.27,8800.0,17.9252,17.9547,17.886,17.935,8800.0
2006-11-01 10:30:00,18.29,18.3,18.25,18.25,3500.0,17.9547,17.9645,17.9154,17.9154,3500.0
2006-11-01 10:35:00,18.26,18.29,18.2,18.25,8100.0,17.9252,17.9547,17.8663,17.9154,8100.0
2006-11-01 10:40:00,18.23,18.25,18.19,18.24,3500.0,17.8958,17.9154,17.8565,17.9056,3500.0
2006-11-01 10:45:00,18.25,18.28,18.23,18.27,4900.0,17.9154,17.9449,17.8958,17.935,4900.0
2006-11-01 10:50:00,18.27,18.3,18.2,18.3,12200.0,17.935,17.9645,17.8663,17.9645,12200.0
2006-11-01 10:55:00,18.3,18.33,18.3,18.33,3500.0,17.9645,17.9939,17.9645,17.9939,3500.0
2006-11-01 11:00:00,18.33,18.35,18.32,18.34,9000.0,17.9939,18.0136,17.9841,18.0038,9000.0
2006-11-01 11:05:00,18.35,18.36,18.33,18.35,7200.0,18.0136,18.0234,17.9939,18.0136,7200.0
2006-11-01 11:10:00,18.34,18.36,18.32,18.32,3500.0,18.0038,18.0234,17.9841,17.9841,3500.0
2006-11-01 11:15:00,18.32,18.34,18.28,18.34,3700.0,17.9841,18.0038,17.9449,18.0038,3700.0
2006-11-01 11:20:00,18.34,18.35,18.33,18.33,1800.0,18.0038,18.0136,17.9939,17.9939,1800.0
2006-11-01 11:25:00,18.32,18.33,18.29,18.33,2000.0,17.9841,17.9939,17.9547,17.9939,2000.0
2006-11-01 11:30:00,18.33,18.36,18.33,18.36,3600.0,17.9939,18.0234,17.9939,18.0234,3600.0
2006-11-01 11:35:00,18.36,18.36,18.31,18.32,2400.0,18.0234,18.0234,17.9743,17.9841,2400.0
2006-11-01 11:40:00,18.32,18.34,18.31,18.34,2800.0,17.9841,18.0038,17.9743,18.0038,2800.0
2006-11-01 11:45:00,18.35,18.36,18.33,18.33,2600.0,18.0136,18.0234,17.9939,17.9939,2600.0
2006-11-01 11:50:00,18.32,18.33,18.24,18.28,12600.0,17.9841,17.9939,17.9056,17.9449,12600.0
2006-11-01 11:55:00,18.28,18.3,18.25,18.25,2700.0,17.9449,17.9645,17.9154,17.9154,2700.0
2006-11-01 12:00:00,18.28,18.29,18.25,18.25,2400.0,17.9449,17.9547,17.9154,17.9154,2400.0
2006-11-01 12:05:00,18.26,18.28,18.25,18.28,3400.0,17.9252,17.9449,17.9154,17.9449,3400.0
2006-11-01 12:10:00,18.27,18.31,18.25,18.31,4700.0,17.935,17.9743,17.9154,17.9743,4700.0
2006-11-01 12:15:00,18.3,18.31,18.28,18.29,4600.0,17.9645,17.9743,17.9449,17.9547,4600.0
2006-11-01 12:20:00,18.3,18.3,18.23,18.23,3000.0,17.9645,17.9645,17.8958,17.8958,3000.0
2006-11-01 12:25:00,18.25,18.26,18.21,18.24,13200.0,17.9154,17.9252,17.8761,17.9056,13200.0
2006-11-01 12:30:00,18.24,18.26,18.21,18.22,14100.0,17.9056,17.9252,17.8761,17.886,14100.0
2006-11-01 12:35:00,18.21,18.21,18.18,18.18,2800.0,17.8761,17.8761,17.8467,17.8467,2800.0
2006-11-01 12:40:00,18.18,18.23,18.15,18.17,27100.0,17.8467,17.8958,17.8172,17.8369,27100.0
2006-11-01 12:45:00,18.18,18.24,18.17,18.21,8000.0,17.8467,17.9056,17.8369,17.8761,8000.0
2006-11-01 12:50:00,18.21,18.23,18.18,18.21,4600.0,17.8761,17.8958,17.8467,17.8761,4600.0
2006-11-01 12:55:00,18.22,18.24,18.19,18.19,5000.0,17.886,17.9056,17.8565,17.8565,5000.0
2006-11-01 13:00:00,18.21,18.25,18.18,18.23,8800.0,17.8761,17.9154,17.8467,17.8958,8800.0
2006-11-01 13:05:00,18.23,18.25,18.21,18.23,4000.0,17.8958,17.9154,17.8761,17.8958,4000.0
2006-11-01 13:10:00,18.23,18.3,18.22,18.26,17000.0,17.8958,17.9645,17.886,17.9252,17000.0
2006-11-01 13:15:00,18.26,18.27,18.26,18.26,1900.0,17.9252,17.935,17.9252,17.9252,1900.0
2006-11-01 13:20:00,18.27,18.32,18.27,18.31,3100.0,17.935,17.9841,17.935,17.9743,3100.0
2006-11-01 13:25:00,18.31,18.34,18.28,18.34,12500.0,17.9743,18.0038,17.9449,18.0038,12500.0
2006-11-01 13:30:00,18.34,18.36,18.3,18.31,8400.0,18.0038,18.0234,17.9645,17.9743,8400.0
2006-11-01 13:35:00,18.32,18.35,18.32,18.34,16000.0,17.9841,18.0136,17.9841,18.0038,16000.0
2006-11-01 13:40:00,18.33,18.39,18.33,18.38,10500.0,17.9939,18.0528,17.9939,18.043,10500.0
2006-11-01 13:45:00,18.37,18.41,18.32,18.34,15200.0,18.0332,18.0725,17.9841,18.0038,15200.0
2006-11-01 13:50:00,18.34,18.35,18.3,18.32,3500.0,18.0038,18.0136,17.9645,17.9841,3500.0
2006-11-01 13:55:00,18.33,18.34,18.31,18.31,1900.0,17.9939,18.0038,17.9743,17.9743,1900.0
2006-11-01 14:00:00,18.29,18.29,18.23,18.24,2500.0,17.9547,17.9547,17.8958,17.9056,2500.0
2006-11-01 14:05:00,18.23,18.25,18.22,18.25,2900.0,17.8958,17.9154,17.886,17.9154,2900.0
2006-11-01 14:10:00,18.25,18.25,18.22,18.22,2500.0,17.9154,17.9154,17.886,17.886,2500.0
2006-11-01 14:15:00,18.22,18.26,18.18,18.19,6800.0,17.886,17.9252,17.8467,17.8565,6800.0
2006-11-01 14:20:00,18.17,18.19,18.15,18.19,3800.0,17.8369,17.8565,17.8172,17.8565,3800.0
2006-11-01 14:25:00,18.16,18.18,18.13,18.18,7700.0,17.8271,17.8467,17.7976,17.8467,7700.0
2006-11-01 14:30:00,18.17,18.17,18.13,18.14,3000.0,17.8369,17.8369,17.7976,17.8074,3000.0
2006-11-01 14:35:00,18.13,18.15,18.11,18.14,10000.0,17.7976,17.8172,17.778,17.8074,10000.0
2006-11-01 14:40:00,18.14,18.15,18.12,18.14,6600.0,17.8074,17.8172,17.7878,17.8074,6600.0
2006-11-01 14:45:00,18.15,18.18,18.14,18.18,7600.0,17.8172,17.8467,17.8074,17.8467,7600.0
2006-11-01 14:50:00,18.14,18.19,18.14,18.16,7100.0,17.8074,17.8565,17.8074,17.8271,7100.0
2006-11-01 14:55:00,18.18,18.19,18.13,18.16,7200.0,17.8467,17.8565,17.7976,17.8271,7200.0
2006-11-01 15:00:00,18.16,18.16,18.14,18.16,2700.0,17.8271,17.8271,17.8074,17.8271,2700.0
2006-11-01 15:05:00,18.16,18.16,18.1,18.13,12100.0,17.8271,17.8271,17.7682,17.7976,12100.0
2006-11-01 15:10:00,18.12,18.16,18.12,18.13,10700.0,17.7878,17.8271,17.7878,17.7976,10700.0
2006-11-01 15:15:00,18.14,18.14,18.11,18.11,4300.0,17.8074,17.8074,17.778,17.778,4300.0
2006-11-01 15:20:00,18.11,18.12,18.1,18.11,5000.0,17.778,17.7878,17.7682,17.778,5000.0
2006-11-01 15:25:00,18.11,18.13,18.07,18.07,24100.0,17.778,17.7976,17.7387,17.7387,24100.0
2006-11-01 15:30:00,18.08,18.17,18.07,18.12,31300.0,17.7485,17.8369,17.7387,17.7878,31300.0
2006-11-01 15:35:00,18.11,18.13,18.08,18.12,18000.0,17.778,17.7976,17.7485,17.7878,18000.0
2006-11-01 15:40:00,18.11,18.14,18.1,18.14,13900.0,17.778,17.8074,17.7682,17.8074,13900.0
2006-11-01 15:45:00,18.12,18.16,18.1,18.15,27600.0,17.7878,17.8271,17.7682,17.8172,27600.0
2006-11-01 15:50:00,18.16,18.16,18.15,18.15,21700.0,17.8271,17.8271,17.8172,17.8172,21700.0
2006-11-01 15:55:00,18.15,18.16,18.09,18.11,25600.0,17.8172,17.8271,17.7583,17.778,25600.0
2006-11-02 09:30:00,17.26,17.28,17.18,17.24,6800.0,16.9436,16.9632,16.865,16.9239,6800.0
2006-11-02 09:35:00,17.22,17.8,17.0,17.14,221500.0,16.9043,17.4737,16.6883,16.8258,221500.0
2006-11-02 09:40:00,17.24,17.35,17.0,17.35,206500.0,16.9239,17.0319,16.6883,17.0319,206500.0
2006-11-02 09:45:00,17.4,17.63,17.35,17.53,60500.0,17.081,17.3068,17.0319,17.2086,60500.0
2006-11-02 09:50:00,17.56,17.56,17.47,17.48,94000.0,17.2381,17.2381,17.1497,17.1595,94000.0
2006-11-02 09:55:00,17.5,17.53,17.48,17.52,144600.0,17.1792,17.2086,17.1595,17.1988,144600.0
2006-11-02 10:00:00,17.55,17.55,17.4,17.54,31500.0,17.2282,17.2282,17.081,17.2184,31500.0
2006-11-02 10:05:00,17.54,17.54,17.42,17.43,21600.0,17.2184,17.2184,17.1006,17.1104,21600.0
2006-11-02 10:10:00,17.45,17.45,17.34,17.37,76400.0,17.1301,17.1301,17.0221,17.0515,76400.0
2006-11-02 10:15:00,17.36,17.38,17.33,17.38,10900.0,17.0417,17.0614,17.0123,17.0614,10900.0
2006-11-02 10:20:00,17.39,17.43,17.36,17.42,68500.0,17.0712,17.1104,17.0417,17.1006,68500.0
2006-11-02 10:25:00,17.42,17.47,17.36,17.43,98700.0,17.1006,17.1497,17.0417,17.1104,98700.0
2006-11-02 10:30:00,17.45,17.46,17.36,17.44,131400.0,17.1301,17.1399,17.0417,17.1203,131400.0
2006-11-02 10:35:00,17.44,17.49,17.44,17.47,19300.0,17.1203,17.1693,17.1203,17.1497,19300.0
2006-11-02 10:40:00,17.46,17.47,17.43,17.45,51000.0,17.1399,17.1497,17.1104,17.1301,51000.0
2006-11-02 10:45:00,17.45,17.47,17.43,17.45,105900.0,17.1301,17.1497,17.1104,17.1301,105900.0
2006-11-02 10:50:00,17.45,17.47,17.43,17.45,17300.0,17.1301,17.1497,17.1104,17.1301,17300.0
2006-11-02 10:55:00,17.45,17.47,17.4,17.42,16100.0,17.1301,17.1497,17.081,17.1006,16100.0
2006-11-02 11:00:00,17.4,17.43,17.4,17.43,9300.0,17.081,17.1104,17.081,17.1104,9300.0
2006-11-02 11:05:00,17.43,17.44,17.4,17.4,14000.0,17.1104,17.1203,17.081,17.081,14000.0
2006-11-02 11:10:00,17.4,17.42,17.4,17.41,9400.0,17.081,17.1006,17.081,17.0908,9400.0
2006-11-02 11:15:00,17.41,17.43,17.4,17.41,9900.0,17.0908,17.1104,17.081,17.0908,9900.0
2006-11-02 11:20:00,17.41,17.45,17.4,17.43,92800.0,17.0908,17.1301,17.081,17.1104,92800.0
2006-11-02 11:25:00,17.42,17.42,17.4,17.4,18000.0,17.1006,17.1006,17.081,17.081,18000.0
2006-11-02 11:30:00,17.4,17.45,17.4,17.44,234400.0,17.081,17.1301,17.081,17.1203,234400.0
2006-11-02 11:35:00,17.44,17.45,17.42,17.44,93800.0,17.1203,17.1301,17.1006,17.1203,93800.0
2006-11-02 11:40:00,17.45,17.45,17.44,17.44,17900.0,17.1301,17.1301,17.1203,17.1203,17900.0
2006-11-02 11:45:00,17.45,17.45,17.4,17.44,7700.0,17.1301,17.1301,17.081,17.1203,7700.0
2006-11-02 11:50:00,17.45,17.45,17.4,17.41,10000.0,17.1301,17.1301,17.081,17.0908,10000.0
2006-11-02 11:55:00,17.4,17.43,17.35,17.37,56200.0,17.081,17.1104,17.0319,17.0515,56200.0
2006-11-02 12:00:00,17.37,17.4,17.36,17.39,15200.0,17.0515,17.081,17.0417,17.0712,15200.0
2006-11-02 12:05:00,17.38,17.4,17.36,17.4,56000.0,17.0614,17.081,17.0417,17.081,56000.0
2006-11-02 12:10:00,17.39,17.39,17.35,17.36,11300.0,17.0712,17.0712,17.0319,17.0417,11300.0
2006-11-02 12:15:00,17.36,17.36,17.31,17.31,21800.0,17.0417,17.0417,16.9926,16.9926,21800.0
2006-11-02 12:20:00,17.31,17.35,17.3,17.35,17300.0,16.9926,17.0319,16.9828,17.0319,17300.0
2006-11-02 12:25:00,17.35,17.36,17.3,17.3,10300.0,17.0319,17.0417,16.9828,16.9828,10300.0
2006-11-02 12:30:00,17.3,17.38,17.3,17.37,13400.0,16.9828,17.0614,16.9828,17.0515,13400.0
2006-11-02 12:35:00,17.36,17.38,17.35,17.36,167400.0,17.0417,17.0614,17.0319,17.0417,167400.0
2006-11-02 12:40:00,17.36,17.36,17.3,17.3,29700.0,17.0417,17.0417,16.9828,16.9828,29700.0
2006-11-02 12:45:00,17.3,17.35,17.3,17.35,8800.0,16.9828,17.0319,16.9828,17.0319,8800.0
2006-11-02 12:50:00,17.34,17.4,17.33,17.33,10500.0,17.0221,17.081,17.0123,17.0123,10500.0
2006-11-02 12:55:00,17.33,17.4,17.33,17.38,14700.0,17.0123,17.081,17.0123,17.0614,14700.0
2006-11-02 13:00:00,17.37,17.4,17.37,17.4,4900.0,17.0515,17.081,17.0515,17.081,4900.0
2006-11-02 13:05:00,17.4,17.4,17.39,17.4,11300.0,17.081,17.081,17.0712,17.081,11300.0
2006-11-02 13:10:00,17.4,17.54,17.4,17.52,23900.0,17.081,17.2184,17.081,17.1988,23900.0
2006-11-02 13:15:00,17.53,17.58,17.52,17.56,31100.0,17.2086,17.2577,17.1988,17.2381,31100.0
2006-11-02 13:20:00,17.56,17.65,17.54,17.55,26800.0,17.2381,17.3264,17.2184,17.2282,26800.0
2006-11-02 13:25:00,17.55,17.55,17.5,17.5,12200.0,17.2282,17.2282,17.1792,17.1792,12200.0
2006-11-02 13:30:00,17.51,17.54,17.5,17.52,15800.0,17.189,17.2184,17.1792,17.1988,15800.0
2006-11-02 13:35:00,17.53,17.55,17.47,17.5,20500.0,17.2086,17.2282,17.1497,17.1792,20500.0
2006-11-02 13:40:00,17.5,17.5,17.45,17.5,19300.0,17.1792,17.1792,17.1301,17.1792,19300.0
2006-11-02 13:45:00,17.48,17.5,17.45,17.5,15600.0,17.1595,17.1792,17.1301,17.1792,15600.0
2006-11-02 13:50:00,17.49,17.5,17.47,17.47,13300.0,17.1693,17.1792,17.1497,17.1497,13300.0
2006-11-02 13:55:00,17.47,17.55,17.46,17.55,7100.0,17.1497,17.2282,17.1399,17.2282,7100.0
2006-11-02 14:00:00,17.54,17.56,17.54,17.54,25300.0,17.2184,17.2381,17.2184,17.2184,25300.0
2006-11-02 14:05:00,17.55,17.55,17.53,17.53,15100.0,17.2282,17.2282,17.2086,17.2086,15100.0
2006-11-02 14:10:00,17.54,17.55,17.53,17.55,14900.0,17.2184,17.2282,17.2086,17.2282,14900.0
2006-11-02 14:15:00,17.55,17.55,17.54,17.55,16000.0,17.2282,17.2282,17.2184,17.2282,16000.0
2006-11-02 14:20:00,17.54,17.54,17.49,17.53,29000.0,17.2184,17.2184,17.1693,17.2086,29000.0
2006-11-02 14:25:00,17.53,17.55,17.51,17.52,19900.0,17.2086,17.2282,17.189,17.1988,19900.0
2006-11-02 14:30:00,17.52,17.53,17.47,17.51,14800.0,17.1988,17.2086,17.1497,17.189,14800.0
2006-11-02 14:35:00,17.5,17.5,17.46,17.5,19800.0,17.1792,17.1792,17.1399,17.1792,19800.0
2006-11-02 14:40:00,17.49,17.5,17.47,17.48,10900.0,17.1693,17.1792,17.1497,17.1595,10900.0
2006-11-02 14:45:00,17.49,17.5,17.4,17.4,11600.0,17.1693,17.1792,17.081,17.081,11600.0
2006-11-02 14:50:00,17.41,17.41,17.31,17.32,18400.0,17.0908,17.0908,16.9926,17.0025,18400.0
2006-11-02 14:55:00,17.32,17.36,17.32,17.32,10400.0,17.0025,17.0417,17.0025,17.0025,10400.0
2006-11-02 15:00:00,17.31,17.39,17.31,17.39,8100.0,16.9926,17.0712,16.9926,17.0712,8100.0
2006-11-02 15:05:00,17.37,17.39,17.31,17.31,12400.0,17.0515,17.0712,16.9926,16.9926,12400.0
2006-11-02 15:10:00,17.32,17.38,17.31,17.37,18900.0,17.0025,17.0614,16.9926,17.0515,18900.0
2006-11-02 15:15:00,17.36,17.4,17.36,17.39,24600.0,17.0417,17.081,17.0417,17.0712,24600.0
2006-11-02 15:20:00,17.39,17.41,17.31,17.33,14500.0,17.0712,17.0908,16.9926,17.0123,14500.0
2006-11-02 15:25:00,17.33,17.37,17.33,17.37,17200.0,17.0123,17.0515,17.0123,17.0515,17200.0
2006-11-02 15:30:00,17.37,17.44,17.35,17.4,44700.0,17.0515,17.1203,17.0319,17.081,44700.0
2006-11-02 15:35:00,17.39,17.4,17.3,17.31,29000.0,17.0712,17.081,16.9828,16.9926,29000.0
2006-11-02 15:40:00,17.31,17.32,17.26,17.29,155800.0,16.9926,17.0025,16.9436,16.973,155800.0
2006-11-02 15:45:00,17.29,17.32,17.25,17.29,101700.0,16.973,17.0025,16.9337,16.973,101700.0
2006-11-02 15:50:00,17.29,17.32,17.28,17.3,108700.0,16.973,17.0025,16.9632,16.9828,108700.0
2006-11-02 15:55:00,17.3,17.3,17.27,17.27,53300.0,16.9828,16.9828,16.9534,16.9534,53300.0
2006-11-03 09:30:00,17.1,17.35,17.1,17.34,42100.0,16.7865,17.0319,16.7865,17.0221,42100.0
2006-11-03 09:35:00,17.35,17.35,17.29,17.32,7400.0,17.0319,17.0319,16.973,17.0025,7400.0
2006-11-03 09:40:00,17.31,17.37,17.24,17.32,13000.0,16.9926,17.0515,16.9239,17.0025,13000.0
2006-11-03 09:45:00,17.32,17.32,17.17,17.18,11100.0,17.0025,17.0025,16.8552,16.865,11100.0
2006-11-03 09:50:00,17.2,17.23,17.19,17.23,2600.0,16.8847,16.9141,16.8748,16.9141,2600.0
2006-11-03 09:55:00,17.21,17.25,17.18,17.25,8300.0,16.8945,16.9337,16.865,16.9337,8300.0
2006-11-03 10:00:00,17.25,17.38,17.21,17.3,17700.0,16.9337,17.0614,16.8945,16.9828,17700.0
2006-11-03 10:05:00,17.38,17.38,17.23,17.24,11600.0,17.0614,17.0614,16.9141,16.9239,11600.0
2006-11-03 10:10:00,17.24,17.28,17.22,17.25,24500.0,16.9239,16.9632,16.9043,16.9337,24500.0
2006-11-03 10:15:00,17.25,17.27,17.24,17.27,15000.0,16.9337,16.9534,16.9239,16.9534,15000.0
2006-11-03 10:20:00,17.27,17.27,17.22,17.26,48300.0,16.9534,16.9534,16.9043,16.9436,48300.0
2006-11-03 10:25:00,17.25,17.25,17.22,17.24,9900.0,16.9337,16.9337,16.9043,16.9239,9900.0
2006-11-03 10:30:00,17.22,17.22,17.12,17.2,18300.0,16.9043,16.9043,16.8061,16.8847,18300.0
2006-11-03 10:35:00,17.19,17.19,17.12,17.12,6600.0,16.8748,16.8748,16.8061,16.8061,6600.0
2006-11-03 10:40:00,17.13,17.2,17.1,17.19,7400.0,16.8159,16.8847,16.7865,16.8748,7400.0
2006-11-03 10:45:00,17.2,17.25,17.19,17.25,44700.0,16.8847,16.9337,16.8748,16.9337,44700.0
2006-11-03 10:50:00,17.25,17.3,17.25,17.3,29400.0,16.9337,16.9828,16.9337,16.9828,29400.0
2006-11-03 10:55:00,17.3,17.3,17.27,17.28,7200.0,16.9828,16.9828,16.9534,16.9632,7200.0
2006-11-03 11:00:00,17.28,17.28,17.24,17.25,45200.0,16.9632,16.9632,16.9239,16.9337,45200.0
2006-11-03 11:05:00,17.24,17.25,17.2,17.2,4600.0,16.9239,16.9337,16.8847,16.8847,4600.0
2006-11-03 11:10:00,17.19,17.2,17.19,17.2,5800.0,16.8748,16.8847,16.8748,16.8847,5800.0
2006-11-03 11:15:00,17.19,17.2,17.18,17.2,7000.0,16.8748,16.8847,16.865,16.8847,7000.0
2006-11-03 11:20:00,17.2,17.2,17.16,17.16,6400.0,16.8847,16.8847,16.8454,16.8454,6400.0
2006-11-03 11:25:00,17.16,17.18,17.15,17.15,14000.0,16.8454,16.865,16.8356,16.8356,14000.0
2006-11-03 11:30:00,17.15,17.17,17.15,17.16,5500.0,16.8356,16.8552,16.8356,16.8454,5500.0
2006-11-03 11:35:00,17.15,17.15,17.13,17.13,7900.0,16.8356,16.8356,16.8159,16.8159,7900.0
2006-11-03 11:40:00,17.12,17.15,17.12,17.12,6100.0,16.8061,16.8356,16.8061,16.8061,6100.0
2006-11-03 11:45:00,17.13,17.13,17.08,17.1,14300.0,16.8159,16.8159,16.7669,16.7865,14300.0
2006-11-03 11:50:00,17.09,17.1,17.08,17.09,7200.0,16.7767,16.7865,16.7669,16.7767,7200.0
2006-11-03 11:55:00,17.09,17.13,17.09,17.09,17400.0,16.7767,16.8159,16.7767,16.7767,17400.0
2006-11-03 12:00:00,17.09,17.09,17.07,17.07,6700.0,16.7767,16.7767,16.757,16.757,6700.0
2006-11-03 12:05:00,17.07,17.08,17.07,17.07,2400.0,16.757,16.7669,16.757,16.757,2400.0
2006-11-03 12:10:00,17.07,17.09,17.07,17.09,11600.0,16.757,16.7767,16.757,16.7767,11600.0
2006-11-03 12:15:00,17.09,17.15,17.09,17.12,37700.0,16.7767,16.8356,16.7767,16.8061,37700.0
2006-11-03 12:20:00,17.13,17.19,17.13,17.17,8200.0,16.8159,16.8748,16.8159,16.8552,8200.0
2006-11-03 12:25:00,17.17,17.21,17.17,17.18,15300.0,16.8552,16.8945,16.8552,16.865,15300.0
2006-11-03 12:30:00,17.19,17.19,17.15,17.17,11800.0,16.8748,16.8748,16.8356,16.8552,11800.0
2006-11-03 12:35:00,17.18,17.23,17.18,17.2,5800.0,16.865,16.9141,16.865,16.8847,5800.0
2006-11-03 12:40:00,17.21,17.21,17.2,17.2,11600.0,16.8945,16.8945,16.8847,16.8847,11600.0
2006-11-03 12:45:00,17.22,17.25,17.21,17.23,17600.0,16.9043,16.9337,16.8945,16.9141,17600.0
2006-11-03 12:50:00,17.25,17.25,17.2,17.23,9400.0,16.9337,16.9337,16.8847,16.9141,9400.0
2006-11-03 12:55:00,17.23,17.23,17.19,17.19,6700.0,16.9141,16.9141,16.8748,16.8748,6700.0
2006-11-03 13:00:00,17.19,17.19,17.15,17.16,23200.0,16.8748,16.8748,16.8356,16.8454,23200.0
2006-11-03 13:05:00,17.18,17.19,17.16,17.17,7800.0,16.865,16.8748,16.8454,16.8552,7800.0
2006-11-03 13:10:00,17.16,17.17,17.12,17.12,12000.0,16.8454,16.8552,16.8061,16.8061,12000.0
2006-11-03 13:15:00,17.13,17.16,17.13,17.15,7300.0,16.8159,16.8454,16.8159,16.8356,7300.0
2006-11-03 13:20:00,17.15,17.15,17.13,17.15,9000.0,16.8356,16.8356,16.8159,16.8356,9000.0
2006-11-03 13:25:00,17.15,17.16,17.11,17.11,18800.0,16.8356,16.8454,16.7963,16.7963,18800.0
2006-11-03 13:30:00,17.1,17.12,17.07,17.09,13500.0,16.7865,16.8061,16.757,16.7767,13500.0
2006-11-03 13:35:00,17.09,17.13,17.07,17.11,6000.0,16.7767,16.8159,16.757,16.7963,6000.0
2006-11-03 13:40:00,17.1,17.13,17.09,17.1,12400.0,16.7865,16.8159,16.7767,16.7865,12400.0
2006-11-03 13:45:00,17.1,17.18,17.09,17.15,38300.0,16.7865,16.865,16.7767,16.8356,38300.0
2006-11-03 13:50:00,17.15,17.15,17.12,17.15,13300.0,16.8356,16.8356,16.8061,16.8356,13300.0
2006-11-03 13:55:00,17.15,17.15,17.14,17.15,6100.0,16.8356,16.8356,16.8258,16.8356,6100.0
2006-11-03 14:00:00,17.14,17.25,17.14,17.25,56600.0,16.8258,16.9337,16.8258,16.9337,56600.0
2006-11-03 14:05:00,17.24,17.33,17.22,17.33,24600.0,16.9239,17.0123,16.9043,17.0123,24600.0
2006-11-03 14:10:00,17.34,17.36,17.29,17.3,292400.0,17.0221,17.0417,16.973,16.9828,292400.0
2006-11-03 14:15:00,17.31,17.31,17.3,17.31,9400.0,16.9926,16.9926,16.9828,16.9926,9400.0
2006-11-03 14:20:00,17.3,17.31,17.3,17.31,11500.0,16.9828,16.9926,16.9828,16.9926,11500.0
2006-11-03 14:25:00,17.31,17.32,17.3,17.32,14100.0,16.9926,17.0025,16.9828,17.0025,14100.0
2006-11-03 14:30:00,17.31,17.32,17.3,17.3,12300.0,16.9926,17.0025,16.9828,16.9828,12300.0
2006-11-03 14:35:00,17.3,17.31,17.29,17.3,62200.0,16.9828,16.9926,16.973,16.9828,62200.0
2006-11-03 14:40:00,17.3,17.3,17.27,17.29,9600.0,16.9828,16.9828,16.9534,16.973,9600.0
2006-11-03 14:45:00,17.28,17.29,17.25,17.27,11700.0,16.9632,16.973,16.9337,16.9534,11700.0
2006-11-03 14:50:00,17.28,17.28,17.27,17.27,9600.0,16.9632,16.9632,16.9534,16.9534,9600.0
2006-11-03 14:55:00,17.27,17.28,17.25,17.27,11000.0,16.9534,16.9632,16.9337,16.9534,11000.0
2006-11-03 15:00:00,17.27,17.27,17.25,17.26,5800.0,16.9534,16.9534,16.9337,16.9436,5800.0
2006-11-03 15:05:00,17.26,17.28,17.26,17.28,9400.0,16.9436,16.9632,16.9436,16.9632,9400.0
2006-11-03 15:10:00,17.28,17.28,17.24,17.25,13900.0,16.9632,16.9632,16.9239,16.9337,13900.0
2006-11-03 15:15:00,17.26,17.28,17.26,17.27,17400.0,16.9436,16.9632,16.9436,16.9534,17400.0
2006-11-03 15:20:00,17.27,17.28,17.25,17.27,27400.0,16.9534,16.9632,16.9337,16.9534,27400.0
2006-11-03 15:25:00,17.28,17.28,17.25,17.26,18700.0,16.9632,16.9632,16.9337,16.9436,18700.0
2006-11-03 15:30:00,17.27,17.29,17.25,17.28,25200.0,16.9534,16.973,16.9337,16.9632,25200.0
2006-11-03 15:35:00,17.28,17.31,17.27,17.29,120800.0,16.9632,16.9926,16.9534,16.973,120800.0
2006-11-03 15:40:00,17.29,17.29,17.26,17.27,23200.0,16.973,16.973,16.9436,16.9534,23200.0
2006-11-03 15:45:00,17.28,17.28,17.24,17.25,21200.0,16.9632,16.9632,16.9239,16.9337,21200.0
2006-11-03 15:50:00,17.24,17.27,17.23,17.27,23200.0,16.9239,16.9534,16.9141,16.9534,23200.0
2006-11-03 15:55:00,17.27,17.28,17.22,17.27,23600.0,16.9534,16.9632,16.9043,16.9534,23600.0
2006-11-06 09:30:00,17.27,17.27,17.27,17.27,0.0,16.9534,16.9534,16.9534,16.9534,0.0
2006-11-06 09:35:00,17.06,17.12,16.97,16.98,108400.0,16.7472,16.8061,16.6589,16.6687,108400.0
2006-11-06 09:40:00,17.0,17.0,16.92,16.94,41000.0,16.6883,16.6883,16.6098,16.6294,41000.0
2006-11-06 09:45:00,16.94,17.0,16.92,17.0,38800.0,16.6294,16.6883,16.6098,16.6883,38800.0
2006-11-06 09:50:00,16.98,17.03,16.98,17.0,43100.0,16.6687,16.7178,16.6687,16.6883,43100.0
2006-11-06 09:55:00,17.01,17.04,16.99,16.99,31700.0,16.6981,16.7276,16.6785,16.6785,31700.0
2006-11-06 10:00:00,16.98,17.03,16.98,17.0,18900.0,16.6687,16.7178,16.6687,16.6883,18900.0
2006-11-06 10:05:00,17.03,17.04,16.97,16.99,29500.0,16.7178,16.7276,16.6589,16.6785,29500.0
2006-11-06 10:10:00,16.99,17.0,16.97,16.99,23200.0,16.6785,16.6883,16.6589,16.6785,23200.0
2006-11-06 10:15:00,16.99,17.02,16.96,16.97,20700.0,16.6785,16.708,16.6491,16.6589,20700.0
2006-11-06 10:20:00,16.97,17.0,16.95,16.99,24900.0,16.6589,16.6883,16.6392,16.6785,24900.0
2006-11-06 10:25:00,16.98,17.0,16.94,16.95,15800.0,16.6687,16.6883,16.6294,16.6392,15800.0
2006-11-06 10:30:00,16.95,16.98,16.93,16.95,21600.0,16.6392,16.6687,16.6196,16.6392,21600.0
2006-11-06 10:35:00,16.93,16.94,16.91,16.93,13200.0,16.6196,16.6294,16.6,16.6196,13200.0
2006-11-06 10:40:00,16.93,16.93,16.91,16.91,23300.0,16.6196,16.6196,16.6,16.6,23300.0
2006-11-06 10:45:00,16.93,16.93,16.88,16.89,27400.0,16.6196,16.6196,16.5705,16.5803,27400.0
2006-11-06 10:50:00,16.9,16.9,16.8,16.85,47200.0,16.5902,16.5902,16.492,16.5411,47200.0
2006-11-06 10:55:00,16.85,16.94,16.84,16.88,32800.0,16.5411,16.6294,16.5313,16.5705,32800.0
2006-11-06 11:00:00,16.84,16.89,16.84,16.88,20100.0,16.5313,16.5803,16.5313,16.5705,20100.0
2006-11-06 11:05:00,16.88,16.93,16.87,16.93,9300.0,16.5705,16.6196,16.5607,16.6196,9300.0
2006-11-06 11:10:00,16.93,16.96,16.92,16.96,16900.0,16.6196,16.6491,16.6098,16.6491,16900.0
2006-11-06 11:15:00,16.96,16.97,16.95,16.97,13900.0,16.6491,16.6589,16.6392,16.6589,13900.0
2006-11-06 11:20:00,16.97,17.0,16.97,16.99,15200.0,16.6589,16.6883,16.6589,16.6785,15200.0
2006-11-06 11:25:00,17.0,17.01,16.98,17.0,26100.0,16.6883,16.6981,16.6687,16.6883,26100.0
2006-11-06 11:30:00,16.99,16.99,16.97,16.99,15500.0,16.6785,16.6785,16.6589,16.6785,15500.0
2006-11-06 11:35:00,16.98,16.99,16.95,16.98,11400.0,16.6687,16.6785,16.6392,16.6687,11400.0
2006-11-06 11:40:00,16.98,16.98,16.97,16.97,6600.0,16.6687,16.6687,16.6589,16.6589,6600.0
2006-11-06 11:45:00,16.98,17.0,16.96,16.96,19900.0,16.6687,16.6883,16.6491,16.6491,19900.0
2006-11-06 11:50:00,16.96,16.98,16.96,16.98,4200.0,16.6491,16.6687,16.6491,16.6687,4200.0
2006-11-06 11:55:00,16.97,16.98,16.97,16.98,16100.0,16.6589,16.6687,16.6589,16.6687,16100.0
2006-11-06 12:00:00,16.98,17.0,16.9,16.92,33300.0,16.6687,16.6883,16.5902,16.6098,33300.0
2006-11-06 12:05:00,16.94,16.97,16.94,16.96,7000.0,16.6294,16.6589,16.6294,16.6491,7000.0
2006-11-06 12:10:00,16.95,16.97,16.95,16.96,6200.0,16.6392,16.6589,16.6392,16.6491,6200.0
2006-11-06 12:15:00,16.96,16.99,16.96,16.98,17000.0,16.6491,16.6785,16.6491,16.6687,17000.0
2006-11-06 12:20:00,16.98,17.01,16.98,17.0,43800.0,16.6687,16.6981,16.6687,16.6883,43800.0
2006-11-06 12:25:00,17.0,17.02,17.0,17.0,18800.0,16.6883,16.708,16.6883,16.6883,18800.0
2006-11-06 12:30:00,17.01,17.01,16.97,16.98,43100.0,16.6981,16.6981,16.6589,16.6687,43100.0
2006-11-06 12:35:00,16.98,17.0,16.98,16.99,16000.0,16.6687,16.6883,16.6687,16.6785,16000.0
2006-11-06 12:40:00,16.99,17.01,16.99,16.99,13400.0,16.6785,16.6981,16.6785,16.6785,13400.0
2006-11-06 12:45:00,17.0,17.0,16.99,16.99,5700.0,16.6883,16.6883,16.6785,16.6785,5700.0
2006-11-06 12:50:00,16.99,17.01,16.99,17.0,16800.0,16.6785,16.6981,16.6785,16.6883,16800.0
2006-11-06 12:55:00,17.0,17.01,17.0,17.0,8700.0,16.6883,16.6981,16.6883,16.6883,8700.0
2006-11-06 13:00:00,17.0,17.01,17.0,17.01,36700.0,16.6883,16.6981,16.6883,16.6981,36700.0
2006-11-06 13:05:00,17.01,17.09,17.0,17.08,61000.0,16.6981,16.7767,16.6883,16.7669,61000.0
2006-11-06 13:10:00,17.08,17.11,17.02,17.04,32700.0,16.7669,16.7963,16.708,16.7276,32700.0
2006-11-06 13:15:00,17.04,17.06,17.03,17.04,49900.0,16.7276,16.7472,16.7178,16.7276,49900.0
2006-11-06 13:20:00,17.04,17.06,17.02,17.04,32600.0,16.7276,16.7472,16.708,16.7276,32600.0
2006-11-06 13:25:00,17.03,17.03,17.02,17.03,21700.0,16.7178,16.7178,16.708,16.7178,21700.0
2006-11-06 13:30:00,17.02,17.03,17.0,17.0,21000.0,16.708,16.7178,16.6883,16.6883,21000.0
2006-11-06 13:35:00,17.0,17.04,17.0,17.0,40000.0,16.6883,16.7276,16.6883,16.6883,40000.0
2006-11-06 13:40:00,17.0,17.02,16.98,16.98,22200.0,16.6883,16.708,16.6687,16.6687,22200.0
2006-11-06 13:45:00,16.97,16.97,16.9,16.92,21900.0,16.6589,16.6589,16.5902,16.6098,21900.0
2006-11-06 13:50:00,16.91,16.92,16.88,16.91,32200.0,16.6,16.6098,16.5705,16.6,32200.0
2006-11-06 13:55:00,16.89,16.92,16.86,16.92,35000.0,16.5803,16.6098,16.5509,16.6098,35000.0
2006-11-06 14:00:00,16.92,16.92,16.86,16.91,30000.0,16.6098,16.6098,16.5509,16.6,30000.0
2006-11-06 14:05:00,16.92,16.92,16.87,16.87,20400.0,16.6098,16.6098,16.5607,16.5607,20400.0
2006-11-06 14:10:00,16.88,16.9,16.84,16.88,44600.0,16.5705,16.5902,16.5313,16.5705,44600.0
2006-11-06 14:15:00,16.9,16.96,16.86,16.95,33700.0,16.5902,16.6491,16.5509,16.6392,33700.0
2006-11-06 14:20:00,16.95,16.96,16.87,16.9,29500.0,16.6392,16.6491,16.5607,16.5902,29500.0
2006-11-06 14:25:00,16.9,16.96,16.9,16.96,27900.0,16.5902,16.6491,16.5902,16.6491,27900.0
2006-11-06 14:30:00,16.96,16.99,16.93,16.97,34900.0,16.6491,16.6785,16.6196,16.6589,34900.0
2006-11-06 14:35:00,16.97,16.99,16.95,16.99,41700.0,16.6589,16.6785,16.6392,16.6785,41700.0
2006-11-06 14:40:00,16.98,16.99,16.95,16.99,40100.0,16.6687,16.6785,16.6392,16.6785,40100.0
2006-11-06 14:45:00,16.98,16.99,16.93,16.96,40400.0,16.6687,16.6785,16.6196,16.6491,40400.0
2006-11-06 14:50:00,16.96,16.97,16.91,16.96,34000.0,16.6491,16.6589,16.6,16.6491,34000.0
2006-11-06 14:55:00,16.95,16.97,16.9,16.93,35700.0,16.6392,16.6589,16.5902,16.6196,35700.0
2006-11-06 15:00:00,16.93,16.93,16.85,16.93,42100.0,16.6196,16.6196,16.5411,16.6196,42100.0
2006-11-06 15:05:00,16.95,16.96,16.88,16.93,51600.0,16.6392,16.6491,16.5705,16.6196,51600.0
2006-11-06 15:10:00,16.92,16.93,16.86,16.91,43700.0,16.6098,16.6196,16.5509,16.6,43700.0
2006-11-06 15:15:00,16.9,16.91,16.83,16.9,40600.0,16.5902,16.6,16.5214,16.5902,40600.0
2006-11-06 15:20:00,16.9,16.9,16.82,16.83,48000.0,16.5902,16.5902,16.5116,16.5214,48000.0
2006-11-06 15:25:00,16.84,16.88,16.84,16.88,46600.0,16.5313,16.5705,16.5313,16.5705,46600.0
2006-11-06 15:30:00,16.88,16.88,16.8,16.84,49600.0,16.5705,16.5705,16.492,16.5313,49600.0
2006-11-06 15:35:00,16.84,16.86,16.79,16.86,62200.0,16.5313,16.5509,16.4822,16.5509,62200.0
2006-11-06 15:40:00,16.86,16.86,16.79,16.84,60500.0,16.5509,16.5509,16.4822,16.5313,60500.0
2006-11-06 15:45:00,16.85,16.88,16.84,16.88,63000.0,16.5411,16.5705,16.5313,16.5705,63000.0
2006-11-06 15:50:00,16.88,16.94,16.88,16.94,82900.0,16.5705,16.6294,16.5705,16.6294,82900.0
2006-11-06 15:55:00,16.93,16.94,16.86,16.86,108800.0,16.6196,16.6294,16.5509,16.5509,108800.0
2006-11-07 09:30:00,16.95,17.0,16.95,17.0,33000.0,16.6392,16.6883,16.6392,16.6883,33000.0
2006-11-07 09:35:00,16.98,17.04,16.98,17.0,25100.0,16.6687,16.7276,16.6687,16.6883,25100.0
2006-11-07 09:40:00,17.0,17.03,16.99,17.03,21300.0,16.6883,16.7178,16.6785,16.7178,21300.0
2006-11-07 09:45:00,17.0,17.1,16.95,17.1,23000.0,16.6883,16.7865,16.6392,16.7865,23000.0
2006-11-07 09:50:00,17.09,17.11,17.03,17.11,9300.0,16.7767,16.7963,16.7178,16.7963,9300.0
2006-11-07 09:55:00,17.11,17.18,17.09,17.18,30900.0,16.7963,16.865,16.7767,16.865,30900.0
2006-11-07 10:00:00,17.18,17.22,17.17,17.18,13200.0,16.865,16.9043,16.8552,16.865,13200.0
2006-11-07 10:05:00,17.18,17.25,17.18,17.25,23100.0,16.865,16.9337,16.865,16.9337,23100.0
2006-11-07 10:10:00,17.25,17.25,17.23,17.23,22200.0,16.9337,16.9337,16.9141,16.9141,22200.0
2006-11-07 10:15:00,17.24,17.27,17.16,17.2,45300.0,16.9239,16.9534,16.8454,16.8847,45300.0
2006-11-07 10:20:00,17.2,17.24,17.2,17.22,4000.0,16.8847,16.9239,16.8847,16.9043,4000.0
2006-11-07 10:25:00,17.21,17.25,17.21,17.23,3600.0,16.8945,16.9337,16.8945,16.9141,3600.0
2006-11-07 10:30:00,17.23,17.3,17.23,17.3,13200.0,16.9141,16.9828,16.9141,16.9828,13200.0
2006-11-07 10:35:00,17.3,17.33,17.28,17.29,6900.0,16.9828,17.0123,16.9632,16.973,6900.0
2006-11-07 10:40:00,17.29,17.29,17.26,17.27,11700.0,16.973,16.973,16.9436,16.9534,11700.0
2006-11-07 10:45:00,17.28,17.3,17.27,17.3,4300.0,16.9632,16.9828,16.9534,16.9828,4300.0
2006-11-07 10:50:00,17.29,17.31,17.28,17.31,9300.0,16.973,16.9926,16.9632,16.9926,9300.0
2006-11-07 10:55:00,17.31,17.31,17.28,17.3,13200.0,16.9926,16.9926,16.9632,16.9828,13200.0
2006-11-07 11:00:00,17.3,17.33,17.29,17.33,12800.0,16.9828,17.0123,16.973,17.0123,12800.0
2006-11-07 11:05:00,17.33,17.34,17.3,17.34,8800.0,17.0123,17.0221,16.9828,17.0221,8800.0
2006-11-07 11:10:00,17.33,17.35,17.32,17.34,3500.0,17.0123,17.0319,17.0025,17.0221,3500.0
2006-11-07 11:15:00,17.33,17.38,17.33,17.37,10300.0,17.0123,17.0614,17.0123,17.0515,10300.0
2006-11-07 11:20:00,17.37,17.38,17.36,17.36,7600.0,17.0515,17.0614,17.0417,17.0417,7600.0
2006-11-07 11:25:00,17.36,17.39,17.36,17.39,8100.0,17.0417,17.0712,17.0417,17.0712,8100.0
2006-11-07 11:30:00,17.39,17.42,17.38,17.42,27400.0,17.0712,17.1006,17.0614,17.1006,27400.0
2006-11-07 11:35:00,17.41,17.42,17.39,17.4,4200.0,17.0908,17.1006,17.0712,17.081,4200.0
2006-11-07 11:40:00,17.39,17.45,17.39,17.44,27300.0,17.0712,17.1301,17.0712,17.1203,27300.0
2006-11-07 11:45:00,17.44,17.44,17.41,17.43,10600.0,17.1203,17.1203,17.0908,17.1104,10600.0
2006-11-07 11:50:00,17.43,17.45,17.43,17.45,25700.0,17.1104,17.1301,17.1104,17.1301,25700.0
2006-11-07 11:55:00,17.44,17.45,17.42,17.43,8200.0,17.1203,17.1301,17.1006,17.1104,8200.0
2006-11-07 12:00:00,17.42,17.43,17.4,17.43,5700.0,17.1006,17.1104,17.081,17.1104,5700.0
2006-11-07 12:05:00,17.45,17.46,17.43,17.44,3600.0,17.1301,17.1399,17.1104,17.1203,3600.0
2006-11-07 12:10:00,17.44,17.45,17.42,17.45,5100.0,17.1203,17.1301,17.1006,17.1301,5100.0
2006-11-07 12:15:00,17.44,17.46,17.42,17.44,20800.0,17.1203,17.1399,17.1006,17.1203,20800.0
2006-11-07 12:20:00,17.45,17.45,17.42,17.45,2500.0,17.1301,17.1301,17.1006,17.1301,2500.0
2006-11-07 12:25:00,17.44,17.45,17.4,17.41,6600.0,17.1203,17.1301,17.081,17.0908,6600.0
2006-11-07 12:30:00,17.41,17.44,17.4,17.44,6700.0,17.0908,17.1203,17.081,17.1203,6700.0
2006-11-07 12:35:00,17.43,17.44,17.42,17.44,4900.0,17.1104,17.1203,17.1006,17.1203,4900.0
2006-11-07 12:40:00,17.44,17.47,17.42,17.46,15800.0,17.1203,17.1497,17.1006,17.1399,15800.0
2006-11-07 12:45:00,17.48,17.48,17.44,17.44,6500.0,17.1595,17.1595,17.1203,17.1203,6500.0
2006-11-07 12:50:00,17.44,17.51,17.44,17.51,16300.0,17.1203,17.189,17.1203,17.189,16300.0
2006-11-07 12:55:00,17.52,17.53,17.48,17.5,18600.0,17.1988,17.2086,17.1595,17.1792,18600.0
2006-11-07 13:00:00,17.5,17.5,17.47,17.47,3500.0,17.1792,17.1792,17.1497,17.1497,3500.0
2006-11-07 13:05:00,17.49,17.49,17.45,17.45,4300.0,17.1693,17.1693,17.1301,17.1301,4300.0
2006-11-07 13:10:00,17.45,17.5,17.45,17.47,8500.0,17.1301,17.1792,17.1301,17.1497,8500.0
2006-11-07 13:15:00,17.48,17.48,17.46,17.46,1700.0,17.1595,17.1595,17.1399,17.1399,1700.0
2006-11-07 13:20:00,17.45,17.47,17.43,17.43,4000.0,17.1301,17.1497,17.1104,17.1104,4000.0
2006-11-07 13:25:00,17.43,17.44,17.43,17.43,4100.0,17.1104,17.1203,17.1104,17.1104,4100.0
2006-11-07 13:30:00,17.43,17.45,17.43,17.45,9900.0,17.1104,17.1301,17.1104,17.1301,9900.0
2006-11-07 13:35:00,17.45,17.46,17.44,17.44,9200.0,17.1301,17.1399,17.1203,17.1203,9200.0
2006-11-07 13:40:00,17.45,17.48,17.45,17.47,8100.0,17.1301,17.1595,17.1301,17.1497,8100.0
2006-11-07 13:45:00,17.47,17.48,17.45,17.47,5800.0,17.1497,17.1595,17.1301,17.1497,5800.0
2006-11-07 13:50:00,17.46,17.47,17.45,17.46,4000.0,17.1399,17.1497,17.1301,17.1399,4000.0
2006-11-07 13:55:00,17.46,17.46,17.45,17.46,2800.0,17.1399,17.1399,17.1301,17.1399,2800.0
2006-11-07 14:00:00,17.47,17.47,17.43,17.47,10400.0,17.1497,17.1497,17.1104,17.1497,10400.0
2006-11-07 14:05:00,17.47,17.47,17.43,17.45,17200.0,17.1497,17.1497,17.1104,17.1301,17200.0
2006-11-07 14:10:00,17.45,17.5,17.45,17.5,32600.0,17.1301,17.1792,17.1301,17.1792,32600.0
2006-11-07 14:15:00,17.5,17.51,17.42,17.42,44000.0,17.1792,17.189,17.1006,17.1006,44000.0
2006-11-07 14:20:00,17.42,17.43,17.4,17.41,41400.0,17.1006,17.1104,17.081,17.0908,41400.0
2006-11-07 14:25:00,17.4,17.41,17.33,17.35,20000.0,17.081,17.0908,17.0123,17.0319,20000.0
2006-11-07 14:30:00,17.35,17.45,17.35,17.43,27500.0,17.0319,17.1301,17.0319,17.1104,27500.0
2006-11-07 14:35:00,17.44,17.5,17.44,17.45,21200.0,17.1203,17.1792,17.1203,17.1301,21200.0
2006-11-07 14:40:00,17.45,17.52,17.45,17.51,12800.0,17.1301,17.1988,17.1301,17.189,12800.0
2006-11-07 14:45:00,17.5,17.54,17.5,17.5,11700.0,17.1792,17.2184,17.1792,17.1792,11700.0
2006-11-07 14:50:00,17.5,17.5,17.47,17.49,14300.0,17.1792,17.1792,17.1497,17.1693,14300.0
2006-11-07 14:55:00,17.5,17.5,17.47,17.48,12000.0,17.1792,17.1792,17.1497,17.1595,12000.0
2006-11-07 15:00:00,17.49,17.5,17.47,17.47,24300.0,17.1693,17.1792,17.1497,17.1497,24300.0
2006-11-07 15:05:00,17.47,17.48,17.44,17.44,12500.0,17.1497,17.1595,17.1203,17.1203,12500.0
2006-11-07 15:10:00,17.44,17.49,17.44,17.48,26100.0,17.1203,17.1693,17.1203,17.1595,26100.0
2006-11-07 15:15:00,17.48,17.49,17.46,17.48,23000.0,17.1595,17.1693,17.1399,17.1595,23000.0
2006-11-07 15:20:00,17.48,17.52,17.47,17.51,21900.0,17.1595,17.1988,17.1497,17.189,21900.0
2006-11-07 15:25:00,17.51,17.52,17.49,17.5,16000.0,17.189,17.1988,17.1693,17.1792,16000.0
2006-11-07 15:30:00,17.5,17.54,17.48,17.51,40400.0,17.1792,17.2184,17.1595,17.189,40400.0
2006-11-07 15:35:00,17.51,17.51,17.5,17.51,21100.0,17.189,17.189,17.1792,17.189,21100.0
2006-11-07 15:40:00,17.5,17.51,17.48,17.5,28900.0,17.1792,17.189,17.1595,17.1792,28900.0
2006-11-07 15:45:00,17.49,17.51,17.49,17.5,26700.0,17.1693,17.189,17.1693,17.1792,26700.0
2006-11-07 15:50:00,17.5,17.51,17.46,17.48,34500.0,17.1792,17.189,17.1399,17.1595,34500.0
2006-11-07 15:55:00,17.49,17.51,17.45,17.46,38500.0,17.1693,17.189,17.1301,17.1399,38500.0
2006-11-08 09:30:00,17.3,17.44,17.3,17.36,19600.0,16.9828,17.1203,16.9828,17.0417,19600.0
2006-11-08 09:35:00,17.39,17.39,17.3,17.33,6900.0,17.0712,17.0712,16.9828,17.0123,6900.0
2006-11-08 09:40:00,17.3,17.3,17.26,17.29,4400.0,16.9828,16.9828,16.9436,16.973,4400.0
2006-11-08 09:45:00,17.29,17.44,17.29,17.38,16200.0,16.973,17.1203,16.973,17.0614,16200.0
2006-11-08 09:50:00,17.35,17.42,17.32,17.42,9000.0,17.0319,17.1006,17.0025,17.1006,9000.0
2006-11-08 09:55:00,17.42,17.44,17.41,17.42,5100.0,17.1006,17.1203,17.0908,17.1006,5100.0
2006-11-08 10:00:00,17.42,17.51,17.42,17.5,7100.0,17.1006,17.189,17.1006,17.1792,7100.0
2006-11-08 10:05:00,17.5,17.52,17.49,17.52,5400.0,17.1792,17.1988,17.1693,17.1988,5400.0
2006-11-08 10:10:00,17.52,17.52,17.44,17.45,2800.0,17.1988,17.1988,17.1203,17.1301,2800.0
2006-11-08 10:15:00,17.45,17.45,17.42,17.45,3000.0,17.1301,17.1301,17.1006,17.1301,3000.0
2006-11-08 10:20:00,17.45,17.51,17.45,17.46,2900.0,17.1301,17.189,17.1301,17.1399,2900.0
2006-11-08 10:25:00,17.49,17.52,17.47,17.5,3000.0,17.1693,17.1988,17.1497,17.1792,3000.0
2006-11-08 10:30:00,17.5,17.5,17.44,17.44,4400.0,17.1792,17.1792,17.1203,17.1203,4400.0
2006-11-08 10:35:00,17.44,17.46,17.44,17.46,4800.0,17.1203,17.1399,17.1203,17.1399,4800.0
2006-11-08 10:40:00,17.47,17.5,17.42,17.43,12400.0,17.1497,17.1792,17.1006,17.1104,12400.0
2006-11-08 10:45:00,17.42,17.44,17.35,17.35,9900.0,17.1006,17.1203,17.0319,17.0319,9900.0
2006-11-08 10:50:00,17.37,17.46,17.34,17.34,31400.0,17.0515,17.1399,17.0221,17.0221,31400.0
2006-11-08 10:55:00,17.33,17.39,17.33,17.36,4300.0,17.0123,17.0712,17.0123,17.0417,4300.0
2006-11-08 11:00:00,17.37,17.39,17.37,17.38,3000.0,17.0515,17.0712,17.0515,17.0614,3000.0
2006-11-08 11:05:00,17.37,17.39,17.35,17.35,4500.0,17.0515,17.0712,17.0319,17.0319,4500.0
2006-11-08 11:10:00,17.35,17.36,17.35,17.36,8900.0,17.0319,17.0417,17.0319,17.0417,8900.0
2006-11-08 11:15:00,17.34,17.36,17.34,17.36,3400.0,17.0221,17.0417,17.0221,17.0417,3400.0
2006-11-08 11:20:00,17.36,17.38,17.36,17.38,2800.0,17.0417,17.0614,17.0417,17.0614,2800.0
2006-11-08 11:25:00,17.37,17.37,17.35,17.36,2400.0,17.0515,17.0515,17.0319,17.0417,2400.0
2006-11-08 11:30:00,17.37,17.37,17.33,17.34,2800.0,17.0515,17.0515,17.0123,17.0221,2800.0
2006-11-08 11:35:00,17.34,17.43,17.33,17.43,11400.0,17.0221,17.1104,17.0123,17.1104,11400.0
2006-11-08 11:40:00,17.42,17.43,17.4,17.4,1300.0,17.1006,17.1104,17.081,17.081,1300.0
2006-11-08 11:45:00,17.4,17.4,17.38,17.38,2200.0,17.081,17.081,17.0614,17.0614,2200.0
2006-11-08 11:50:00,17.38,17.4,17.38,17.38,5200.0,17.0614,17.081,17.0614,17.0614,5200.0
2006-11-08 11:55:00,17.39,17.43,17.38,17.43,24400.0,17.0712,17.1104,17.0614,17.1104,24400.0
2006-11-08 12:00:00,17.43,17.43,17.4,17.42,2900.0,17.1104,17.1104,17.081,17.1006,2900.0
2006-11-08 12:05:00,17.43,17.43,17.4,17.4,5200.0,17.1104,17.1104,17.081,17.081,5200.0
2006-11-08 12:10:00,17.41,17.43,17.41,17.42,7100.0,17.0908,17.1104,17.0908,17.1006,7100.0
2006-11-08 12:15:00,17.41,17.41,17.4,17.4,8700.0,17.0908,17.0908,17.081,17.081,8700.0
2006-11-08 12:20:00,17.4,17.4,17.3,17.3,11800.0,17.081,17.081,16.9828,16.9828,11800.0
2006-11-08 12:25:00,17.31,17.32,17.3,17.31,7800.0,16.9926,17.0025,16.9828,16.9926,7800.0
2006-11-08 12:30:00,17.32,17.34,17.3,17.3,7000.0,17.0025,17.0221,16.9828,16.9828,7000.0
2006-11-08 12:35:00,17.3,17.33,17.3,17.33,7700.0,16.9828,17.0123,16.9828,17.0123,7700.0
2006-11-08 12:40:00,17.33,17.34,17.3,17.3,6800.0,17.0123,17.0221,16.9828,16.9828,6800.0
2006-11-08 12:45:00,17.3,17.32,17.3,17.32,5100.0,16.9828,17.0025,16.9828,17.0025,5100.0
2006-11-08 12:50:00,17.34,17.4,17.33,17.39,8000.0,17.0221,17.081,17.0123,17.0712,8000.0
2006-11-08 12:55:00,17.39,17.41,17.37,17.41,10900.0,17.0712,17.0908,17.0515,17.0908,10900.0
2006-11-08 13:00:00,17.41,17.41,17.39,17.39,4600.0,17.0908,17.0908,17.0712,17.0712,4600.0
2006-11-08 13:05:00,17.4,17.41,17.37,17.38,13200.0,17.081,17.0908,17.0515,17.0614,13200.0
2006-11-08 13:10:00,17.38,17.38,17.35,17.36,6100.0,17.0614,17.0614,17.0319,17.0417,6100.0
2006-11-08 13:15:00,17.36,17.37,17.35,17.35,4000.0,17.0417,17.0515,17.0319,17.0319,4000.0
2006-11-08 13:20:00,17.35,17.36,17.35,17.35,11700.0,17.0319,17.0417,17.0319,17.0319,11700.0
2006-11-08 13:25:00,17.35,17.37,17.35,17.37,9500.0,17.0319,17.0515,17.0319,17.0515,9500.0
2006-11-08 13:30:00,17.38,17.41,17.38,17.41,10800.0,17.0614,17.0908,17.0614,17.0908,10800.0
2006-11-08 13:35:00,17.4,17.41,17.39,17.41,11600.0,17.081,17.0908,17.0712,17.0908,11600.0
2006-11-08 13:40:00,17.39,17.4,17.36,17.36,2800.0,17.0712,17.081,17.0417,17.0417,2800.0
2006-11-08 13:45:00,17.36,17.41,17.36,17.39,7200.0,17.0417,17.0908,17.0417,17.0712,7200.0
2006-11-08 13:50:00,17.41,17.41,17.39,17.4,4100.0,17.0908,17.0908,17.0712,17.081,4100.0
2006-11-08 13:55:00,17.41,17.42,17.4,17.4,4700.0,17.0908,17.1006,17.081,17.081,4700.0
2006-11-08 14:00:00,17.4,17.41,17.36,17.36,5000.0,17.081,17.0908,17.0417,17.0417,5000.0
2006-11-08 14:05:00,17.35,17.41,17.35,17.39,25900.0,17.0319,17.0908,17.0319,17.0712,25900.0
2006-11-08 14:10:00,17.39,17.48,17.39,17.47,9400.0,17.0712,17.1595,17.0712,17.1497,9400.0
2006-11-08 14:15:00,17.47,17.49,17.44,17.44,5600.0,17.1497,17.1693,17.1203,17.1203,5600.0
2006-11-08 14:20:00,17.45,17.47,17.4,17.41,10200.0,17.1301,17.1497,17.081,17.0908,10200.0
2006-11-08 14:25:00,17.41,17.42,17.39,17.39,4100.0,17.0908,17.1006,17.0712,17.0712,4100.0
2006-11-08 14:30:00,17.4,17.46,17.4,17.46,6800.0,17.081,17.1399,17.081,17.1399,6800.0
2006-11-08 14:35:00,17.45,17.45,17.43,17.43,3900.0,17.1301,17.1301,17.1104,17.1104,3900.0
2006-11-08 14:40:00,17.42,17.45,17.42,17.44,4000.0,17.1006,17.1301,17.1006,17.1203,4000.0
2006-11-08 14:45:00,17.45,17.5,17.43,17.48,23600.0,17.1301,17.1792,17.1104,17.1595,23600.0
2006-11-08 14:50:00,17.47,17.49,17.45,17.45,10500.0,17.1497,17.1693,17.1301,17.1301,10500.0
2006-11-08 14:55:00,17.45,17.46,17.43,17.46,4200.0,17.1301,17.1399,17.1104,17.1399,4200.0
2006-11-08 15:00:00,17.45,17.46,17.42,17.44,7300.0,17.1301,17.1399,17.1006,17.1203,7300.0
2006-11-08 15:05:00,17.44,17.46,17.44,17.46,10300.0,17.1203,17.1399,17.1203,17.1399,10300.0
2006-11-08 15:10:00,17.47,17.48,17.43,17.43,9200.0,17.1497,17.1595,17.1104,17.1104,9200.0
2006-11-08 15:15:00,17.43,17.44,17.43,17.44,5500.0,17.1104,17.1203,17.1104,17.1203,5500.0
2006-11-08 15:20:00,17.43,17.44,17.43,17.43,10000.0,17.1104,17.1203,17.1104,17.1104,10000.0
2006-11-08 15:25:00,17.43,17.44,17.43,17.43,4800.0,17.1104,17.1203,17.1104,17.1104,4800.0
2006-11-08 15:30:00,17.43,17.44,17.43,17.43,20100.0,17.1104,17.1203,17.1104,17.1104,20100.0
2006-11-08 15:35:00,17.43,17.44,17.37,17.37,16900.0,17.1104,17.1203,17.0515,17.0515,16900.0
2006-11-08 15:40:00,17.37,17.37,17.34,17.36,15400.0,17.0515,17.0515,17.0221,17.0417,15400.0
2006-11-08 15:45:00,17.36,17.39,17.35,17.39,18800.0,17.0417,17.0712,17.0319,17.0712,18800.0
2006-11-08 15:50:00,17.38,17.42,17.38,17.42,10100.0,17.0614,17.1006,17.0614,17.1006,10100.0
2006-11-08 15:55:00,17.42,17.42,17.4,17.42,21700.0,17.1006,17.1006,17.081,17.1006,21700.0
2006-11-09 09:30:00,17.4,17.49,17.4,17.44,17800.0,17.081,17.1693,17.081,17.1203,17800.0
2006-11-09 09:35:00,17.41,17.49,17.4,17.46,6900.0,17.0908,17.1693,17.081,17.1399,6900.0
2006-11-09 09:40:00,17.46,17.46,17.38,17.44,7100.0,17.1399,17.1399,17.0614,17.1203,7100.0
2006-11-09 09:45:00,17.4,17.43,17.4,17.41,5400.0,17.081,17.1104,17.081,17.0908,5400.0
2006-11-09 09:50:00,17.41,17.41,17.31,17.36,17600.0,17.0908,17.0908,16.9926,17.0417,17600.0
2006-11-09 09:55:00,17.35,17.49,17.35,17.46,6500.0,17.0319,17.1693,17.0319,17.1399,6500.0
2006-11-09 10:00:00,17.45,17.45,17.37,17.37,6000.0,17.1301,17.1301,17.0515,17.0515,6000.0
2006-11-09 10:05:00,17.36,17.41,17.35,17.4,3100.0,17.0417,17.0908,17.0319,17.081,3100.0
2006-11-09 10:10:00,17.41,17.41,17.35,17.35,1900.0,17.0908,17.0908,17.0319,17.0319,1900.0
2006-11-09 10:15:00,17.36,17.38,17.34,17.36,6600.0,17.0417,17.0614,17.0221,17.0417,6600.0
2006-11-09 10:20:00,17.37,17.38,17.33,17.33,3000.0,17.0515,17.0614,17.0123,17.0123,3000.0
2006-11-09 10:25:00,17.33,17.37,17.3,17.3,11100.0,17.0123,17.0515,16.9828,16.9828,11100.0
2006-11-09 10:30:00,17.31,17.34,17.31,17.33,1800.0,16.9926,17.0221,16.9926,17.0123,1800.0
2006-11-09 10:35:00,17.37,17.37,17.35,17.37,1900.0,17.0515,17.0515,17.0319,17.0515,1900.0
2006-11-09 10:40:00,17.37,17.42,17.37,17.41,8900.0,17.0515,17.1006,17.0515,17.0908,8900.0
2006-11-09 10:45:00,17.42,17.43,17.42,17.42,4400.0,17.1006,17.1104,17.1006,17.1006,4400.0
2006-11-09 10:50:00,17.41,17.41,17.4,17.41,3000.0,17.0908,17.0908,17.081,17.0908,3000.0
2006-11-09 10:55:00,17.41,17.45,17.41,17.45,11500.0,17.0908,17.1301,17.0908,17.1301,11500.0
2006-11-09 11:00:00,17.45,17.46,17.44,17.46,5700.0,17.1301,17.1399,17.1203,17.1399,5700.0
2006-11-09 11:05:00,17.46,17.51,17.45,17.51,11200.0,17.1399,17.189,17.1301,17.189,11200.0
2006-11-09 11:10:00,17.54,17.54,17.5,17.5,6400.0,17.2184,17.2184,17.1792,17.1792,6400.0
2006-11-09 11:15:00,17.5,17.51,17.48,17.49,6400.0,17.1792,17.189,17.1595,17.1693,6400.0
2006-11-09 11:20:00,17.49,17.49,17.48,17.48,5400.0,17.1693,17.1693,17.1595,17.1595,5400.0
2006-11-09 11:25:00,17.48,17.51,17.48,17.5,11600.0,17.1595,17.189,17.1595,17.1792,11600.0
2006-11-09 11:30:00,17.5,17.55,17.5,17.55,4800.0,17.1792,17.2282,17.1792,17.2282,4800.0
2006-11-09 11:35:00,17.56,17.57,17.54,17.54,5400.0,17.2381,17.2479,17.2184,17.2184,5400.0
2006-11-09 11:40:00,17.53,17.55,17.5,17.5,3200.0,17.2086,17.2282,17.1792,17.1792,3200.0
2006-11-09 11:45:00,17.5,17.52,17.5,17.51,9000.0,17.1792,17.1988,17.1792,17.189,9000.0
2006-11-09 11:50:00,17.5,17.53,17.5,17.52,5400.0,17.1792,17.2086,17.1792,17.1988,5400.0
2006-11-09 11:55:00,17.51,17.52,17.5,17.5,1300.0,17.189,17.1988,17.1792,17.1792,1300.0
2006-11-09 12:00:00,17.51,17.51,17.5,17.51,4000.0,17.189,17.189,17.1792,17.189,4000.0
2006-11-09 12:05:00,17.51,17.51,17.5,17.5,2300.0,17.189,17.189,17.1792,17.1792,2300.0
2006-11-09 12:10:00,17.51,17.54,17.49,17.53,36300.0,17.189,17.2184,17.1693,17.2086,36300.0
2006-11-09 12:15:00,17.54,17.55,17.53,17.55,20500.0,17.2184,17.2282,17.2086,17.2282,20500.0
2006-11-09 12:20:00,17.54,17.58,17.54,17.57,12100.0,17.2184,17.2577,17.2184,17.2479,12100.0
2006-11-09 12:25:00,17.57,17.61,17.57,17.6,14900.0,17.2479,17.2871,17.2479,17.2773,14900.0
2006-11-09 12:30:00,17.6,17.66,17.6,17.66,29500.0,17.2773,17.3362,17.2773,17.3362,29500.0
2006-11-09 12:35:00,17.65,17.67,17.65,17.66,12700.0,17.3264,17.346,17.3264,17.3362,12700.0
2006-11-09 12:40:00,17.66,17.66,17.65,17.65,800.0,17.3362,17.3362,17.3264,17.3264,800.0
2006-11-09 12:45:00,17.65,17.66,17.65,17.66,12600.0,17.3264,17.3362,17.3264,17.3362,12600.0
2006-11-09 12:50:00,17.66,17.66,17.65,17.65,9700.0,17.3362,17.3362,17.3264,17.3264,9700.0
2006-11-09 12:55:00,17.66,17.67,17.65,17.66,8900.0,17.3362,17.346,17.3264,17.3362,8900.0
2006-11-09 13:00:00,17.66,17.71,17.66,17.71,25800.0,17.3362,17.3853,17.3362,17.3853,25800.0
2006-11-09 13:05:00,17.71,17.71,17.63,17.63,12100.0,17.3853,17.3853,17.3068,17.3068,12100.0
2006-11-09 13:10:00,17.63,17.71,17.63,17.7,17500.0,17.3068,17.3853,17.3068,17.3755,17500.0
2006-11-09 13:15:00,17.7,17.78,17.7,17.77,40100.0,17.3755,17.454,17.3755,17.4442,40100.0
2006-11-09 13:20:00,17.77,17.9,17.76,17.85,62100.0,17.4442,17.5718,17.4344,17.5227,62100.0
2006-11-09 13:25:00,17.85,17.85,17.75,17.78,26600.0,17.5227,17.5227,17.4246,17.454,26600.0
2006-11-09 13:30:00,17.79,17.8,17.78,17.78,14700.0,17.4638,17.4737,17.454,17.454,14700.0
2006-11-09 13:35:00,17.78,17.82,17.77,17.8,22600.0,17.454,17.4933,17.4442,17.4737,22600.0
2006-11-09 13:40:00,17.8,17.81,17.75,17.75,10500.0,17.4737,17.4835,17.4246,17.4246,10500.0
2006-11-09 13:45:00,17.76,17.81,17.75,17.79,13900.0,17.4344,17.4835,17.4246,17.4638,13900.0
2006-11-09 13:50:00,17.79,17.79,17.75,17.75,5800.0,17.4638,17.4638,17.4246,17.4246,5800.0
2006-11-09 13:55:00,17.75,17.76,17.72,17.73,6300.0,17.4246,17.4344,17.3951,17.4049,6300.0
2006-11-09 14:00:00,17.72,17.72,17.65,17.65,19000.0,17.3951,17.3951,17.3264,17.3264,19000.0
2006-11-09 14:05:00,17.66,17.68,17.62,17.62,10000.0,17.3362,17.3559,17.297,17.297,10000.0
2006-11-09 14:10:00,17.63,17.64,17.61,17.61,9000.0,17.3068,17.3166,17.2871,17.2871,9000.0
2006-11-09 14:15:00,17.61,17.62,17.53,17.54,29300.0,17.2871,17.297,17.2086,17.2184,29300.0
2006-11-09 14:20:00,17.53,17.54,17.53,17.54,7200.0,17.2086,17.2184,17.2086,17.2184,7200.0
2006-11-09 14:25:00,17.54,17.56,17.54,17.56,8100.0,17.2184,17.2381,17.2184,17.2381,8100.0
2006-11-09 14:30:00,17.56,17.6,17.56,17.58,4400.0,17.2381,17.2773,17.2381,17.2577,4400.0
2006-11-09 14:35:00,17.57,17.57,17.52,17.53,8200.0,17.2479,17.2479,17.1988,17.2086,8200.0
2006-11-09 14:40:00,17.52,17.52,17.51,17.51,7400.0,17.1988,17.1988,17.189,17.189,7400.0
2006-11-09 14:45:00,17.51,17.55,17.51,17.55,11400.0,17.189,17.2282,17.189,17.2282,11400.0
2006-11-09 14:50:00,17.54,17.58,17.54,17.54,9000.0,17.2184,17.2577,17.2184,17.2184,9000.0
2006-11-09 14:55:00,17.55,17.58,17.54,17.54,7000.0,17.2282,17.2577,17.2184,17.2184,7000.0
2006-11-09 15:00:00,17.53,17.53,17.49,17.52,10600.0,17.2086,17.2086,17.1693,17.1988,10600.0
2006-11-09 15:05:00,17.52,17.53,17.5,17.51,64100.0,17.1988,17.2086,17.1792,17.189,64100.0
2006-11-09 15:10:00,17.52,17.55,17.49,17.49,19300.0,17.1988,17.2282,17.1693,17.1693,19300.0
2006-11-09 15:15:00,17.49,17.53,17.49,17.51,14100.0,17.1693,17.2086,17.1693,17.189,14100.0
2006-11-09 15:20:00,17.5,17.54,17.5,17.53,12200.0,17.1792,17.2184,17.1792,17.2086,12200.0
2006-11-09 15:25:00,17.52,17.56,17.52,17.56,14800.0,17.1988,17.2381,17.1988,17.2381,14800.0
2006-11-09 15:30:00,17.56,17.57,17.52,17.52,17000.0,17.2381,17.2479,17.1988,17.1988,17000.0
2006-11-09 15:35:00,17.52,17.56,17.5,17.5,19900.0,17.1988,17.2381,17.1792,17.1792,19900.0
2006-11-09 15:40:00,17.5,17.54,17.5,17.53,21500.0,17.1792,17.2184,17.1792,17.2086,21500.0
2006-11-09 15:45:00,17.53,17.53,17.49,17.5,23500.0,17.2086,17.2086,17.1693,17.1792,23500.0
2006-11-09 15:50:00,17.5,17.51,17.48,17.49,33000.0,17.1792,17.189,17.1595,17.1693,33000.0
2006-11-09 15:55:00,17.49,17.49,17.45,17.47,25300.0,17.1693,17.1693,17.1301,17.1497,25300.0
2006-11-10 09:30:00,17.52,17.67,17.52,17.64,11200.0,17.1988,17.346,17.1988,17.3166,11200.0
2006-11-10 09:35:00,17.67,17.7,17.51,17.52,3100.0,17.346,17.3755,17.189,17.1988,3100.0
2006-11-10 09:40:00,17.58,17.58,17.48,17.49,2700.0,17.2577,17.2577,17.1595,17.1693,2700.0
2006-11-10 09:45:00,17.49,17.51,17.48,17.48,4800.0,17.1693,17.189,17.1595,17.1595,4800.0
2006-11-10 09:50:00,17.49,17.5,17.48,17.49,2500.0,17.1693,17.1792,17.1595,17.1693,2500.0
2006-11-10 09:55:00,17.49,17.59,17.48,17.59,8200.0,17.1693,17.2675,17.1595,17.2675,8200.0
2006-11-10 10:00:00,17.6,17.66,17.6,17.63,11300.0,17.2773,17.3362,17.2773,17.3068,11300.0
2006-11-10 10:05:00,17.64,17.64,17.61,17.61,3200.0,17.3166,17.3166,17.2871,17.2871,3200.0
2006-11-10 10:10:00,17.61,17.62,17.56,17.56,1800.0,17.2871,17.297,17.2381,17.2381,1800.0
2006-11-10 10:15:00,17.56,17.62,17.54,17.54,4900.0,17.2381,17.297,17.2184,17.2184,4900.0
2006-11-10 10:20:00,17.55,17.55,17.49,17.52,1900.0,17.2282,17.2282,17.1693,17.1988,1900.0
2006-11-10 10:25:00,17.51,17.56,17.51,17.54,2300.0,17.189,17.2381,17.189,17.2184,2300.0
2006-11-10 10:30:00,17.52,17.54,17.51,17.51,1500.0,17.1988,17.2184,17.189,17.189,1500.0
2006-11-10 10:35:00,17.51,17.56,17.5,17.53,3500.0,17.189,17.2381,17.1792,17.2086,3500.0
2006-11-10 10:40:00,17.55,17.55,17.53,17.53,1100.0,17.2282,17.2282,17.2086,17.2086,1100.0
2006-11-10 10:45:00,17.55,17.56,17.54,17.55,6100.0,17.2282,17.2381,17.2184,17.2282,6100.0
2006-11-10 10:50:00,17.55,17.57,17.54,17.57,4700.0,17.2282,17.2479,17.2184,17.2479,4700.0
2006-11-10 10:55:00,17.58,17.59,17.57,17.57,5100.0,17.2577,17.2675,17.2479,17.2479,5100.0
2006-11-10 11:00:00,17.56,17.58,17.54,17.58,3800.0,17.2381,17.2577,17.2184,17.2577,3800.0
2006-11-10 11:05:00,17.58,17.6,17.58,17.59,5200.0,17.2577,17.2773,17.2577,17.2675,5200.0
2006-11-10 11:10:00,17.6,17.65,17.6,17.65,10000.0,17.2773,17.3264,17.2773,17.3264,10000.0
2006-11-10 11:15:00,17.64,17.65,17.64,17.65,4000.0,17.3166,17.3264,17.3166,17.3264,4000.0
2006-11-10 11:20:00,17.66,17.68,17.66,17.66,6600.0,17.3362,17.3559,17.3362,17.3362,6600.0
2006-11-10 11:25:00,17.66,17.68,17.65,17.68,2300.0,17.3362,17.3559,17.3264,17.3559,2300.0
2006-11-10 11:30:00,17.67,17.7,17.67,17.7,8700.0,17.346,17.3755,17.346,17.3755,8700.0
2006-11-10 11:35:00,17.7,17.74,17.7,17.72,11000.0,17.3755,17.4148,17.3755,17.3951,11000.0
2006-11-10 11:40:00,17.72,17.75,17.72,17.73,8200.0,17.3951,17.4246,17.3951,17.4049,8200.0
2006-11-10 11:45:00,17.72,17.72,17.71,17.72,4500.0,17.3951,17.3951,17.3853,17.3951,4500.0
2006-11-10 11:50:00,17.72,17.72,17.71,17.71,4300.0,17.3951,17.3951,17.3853,17.3853,4300.0
2006-11-10 11:55:00,17.71,17.72,17.7,17.71,4200.0,17.3853,17.3951,17.3755,17.3853,4200.0
2006-11-10 12:00:00,17.72,17.74,17.71,17.71,3300.0,17.3951,17.4148,17.3853,17.3853,3300.0
2006-11-10 12:05:00,17.71,17.73,17.71,17.73,4800.0,17.3853,17.4049,17.3853,17.4049,4800.0
2006-11-10 12:10:00,17.73,17.77,17.72,17.73,9900.0,17.4049,17.4442,17.3951,17.4049,9900.0
2006-11-10 12:15:00,17.72,17.73,17.7,17.7,2200.0,17.3951,17.4049,17.3755,17.3755,2200.0
2006-11-10 12:20:00,17.7,17.7,17.68,17.69,3200.0,17.3755,17.3755,17.3559,17.3657,3200.0
2006-11-10 12:25:00,17.69,17.69,17.68,17.68,1400.0,17.3657,17.3657,17.3559,17.3559,1400.0
2006-11-10 12:30:00,17.67,17.68,17.66,17.68,4200.0,17.346,17.3559,17.3362,17.3559,4200.0
2006-11-10 12:35:00,17.69,17.69,17.66,17.68,4300.0,17.3657,17.3657,17.3362,17.3559,4300.0
2006-11-10 12:40:00,17.67,17.69,17.67,17.67,5800.0,17.346,17.3657,17.346,17.346,5800.0
2006-11-10 12:45:00,17.68,17.69,17.65,17.67,4100.0,17.3559,17.3657,17.3264,17.346,4100.0
2006-11-10 12:50:00,17.67,17.67,17.66,17.67,2800.0,17.346,17.346,17.3362,17.346,2800.0
2006-11-10 12:55:00,17.66,17.73,17.66,17.72,14600.0,17.3362,17.4049,17.3362,17.3951,14600.0
2006-11-10 13:00:00,17.72,17.72,17.7,17.7,1200.0,17.3951,17.3951,17.3755,17.3755,1200.0
2006-11-10 13:05:00,17.7,17.74,17.7,17.73,9900.0,17.3755,17.4148,17.3755,17.4049,9900.0
2006-11-10 13:10:00,17.73,17.77,17.73,17.76,7900.0,17.4049,17.4442,17.4049,17.4344,7900.0
2006-11-10 13:15:00,17.75,17.76,17.74,17.74,1500.0,17.4246,17.4344,17.4148,17.4148,1500.0
2006-11-10 13:20:00,17.74,17.74,17.72,17.72,3100.0,17.4148,17.4148,17.3951,17.3951,3100.0
2006-11-10 13:25:00,17.72,17.73,17.7,17.71,4600.0,17.3951,17.4049,17.3755,17.3853,4600.0
2006-11-10 13:30:00,17.71,17.71,17.7,17.7,3800.0,17.3853,17.3853,17.3755,17.3755,3800.0
2006-11-10 13:35:00,17.7,17.7,17.67,17.67,6500.0,17.3755,17.3755,17.346,17.346,6500.0
2006-11-10 13:40:00,17.67,17.71,17.67,17.71,4100.0,17.346,17.3853,17.346,17.3853,4100.0
2006-11-10 13:45:00,17.71,17.73,17.7,17.73,6600.0,17.3853,17.4049,17.3755,17.4049,6600.0
2006-11-10 13:50:00,17.72,17.74,17.72,17.72,5600.0,17.3951,17.4148,17.3951,17.3951,5600.0
2006-11-10 13:55:00,17.71,17.71,17.7,17.7,1500.0,17.3853,17.3853,17.3755,17.3755,1500.0
2006-11-10 14:00:00,17.7,17.71,17.66,17.69,5400.0,17.3755,17.3853,17.3362,17.3657,5400.0
2006-11-10 14:05:00,17.69,17.71,17.69,17.71,4200.0,17.3657,17.3853,17.3657,17.3853,4200.0
2006-11-10 14:10:00,17.71,17.74,17.71,17.73,9500.0,17.3853,17.4148,17.3853,17.4049,9500.0
2006-11-10 14:15:00,17.72,17.74,17.71,17.74,8800.0,17.3951,17.4148,17.3853,17.4148,8800.0
2006-11-10 14:20:00,17.74,17.75,17.73,17.75,10100.0,17.4148,17.4246,17.4049,17.4246,10100.0
2006-11-10 14:25:00,17.75,17.76,17.74,17.75,5500.0,17.4246,17.4344,17.4148,17.4246,5500.0
2006-11-10 14:30:00,17.75,17.75,17.74,17.75,1500.0,17.4246,17.4246,17.4148,17.4246,1500.0
2006-11-10 14:35:00,17.74,17.74,17.73,17.73,2600.0,17.4148,17.4148,17.4049,17.4049,2600.0
2006-11-10 14:40:00,17.74,17.81,17.74,17.79,8600.0,17.4148,17.4835,17.4148,17.4638,8600.0
2006-11-10 14:45:00,17.8,17.81,17.78,17.79,6900.0,17.4737,17.4835,17.454,17.4638,6900.0
2006-11-10 14:50:00,17.79,17.81,17.79,17.79,6100.0,17.4638,17.4835,17.4638,17.4638,6100.0
2006-11-10 14:55:00,17.8,17.84,17.8,17.82,13300.0,17.4737,17.5129,17.4737,17.4933,13300.0
2006-11-10 15:00:00,17.82,17.83,17.8,17.8,7100.0,17.4933,17.5031,17.4737,17.4737,7100.0
2006-11-10 15:05:00,17.81,17.83,17.8,17.81,6200.0,17.4835,17.5031,17.4737,17.4835,6200.0
2006-11-10 15:10:00,17.81,17.81,17.79,17.8,12200.0,17.4835,17.4835,17.4638,17.4737,12200.0
2006-11-10 15:15:00,17.81,17.82,17.8,17.81,10700.0,17.4835,17.4933,17.4737,17.4835,10700.0
2006-11-10 15:20:00,17.81,17.83,17.8,17.81,9400.0,17.4835,17.5031,17.4737,17.4835,9400.0
2006-11-10 15:25:00,17.81,17.84,17.81,17.82,11600.0,17.4835,17.5129,17.4835,17.4933,11600.0
2006-11-10 15:30:00,17.84,17.86,17.83,17.84,13400.0,17.5129,17.5326,17.5031,17.5129,13400.0
2006-11-10 15:35:00,17.84,17.84,17.75,17.78,11900.0,17.5129,17.5129,17.4246,17.454,11900.0
2006-11-10 15:40:00,17.78,17.78,17.75,17.78,15600.0,17.454,17.454,17.4246,17.454,15600.0
2006-11-10 15:45:00,17.78,17.83,17.78,17.82,20000.0,17.454,17.5031,17.454,17.4933,20000.0
2006-11-10 15:50:00,17.82,17.86,17.81,17.86,24100.0,17.4933,17.5326,17.4835,17.5326,24100.0
2006-11-10 15:55:00,17.86,17.9,17.85,17.85,33400.0,17.5326,17.5718,17.5227,17.5227,33400.0
2006-11-13 09:30:00,17.72,17.76,17.71,17.74,17500.0,17.3951,17.4344,17.3853,17.4148,17500.0
2006-11-13 09:35:00,17.73,17.77,17.71,17.75,14100.0,17.4049,17.4442,17.3853,17.4246,14100.0
2006-11-13 09:40:00,17.74,17.78,17.72,17.73,9800.0,17.4148,17.454,17.3951,17.4049,9800.0
2006-11-13 09:45:00,17.76,17.83,17.75,17.81,11900.0,17.4344,17.5031,17.4246,17.4835,11900.0
2006-11-13 09:50:00,17.8,17.92,17.8,17.92,11000.0,17.4737,17.5915,17.4737,17.5915,11000.0
2006-11-13 09:55:00,17.9,17.94,17.9,17.93,6200.0,17.5718,17.6111,17.5718,17.6013,6200.0
2006-11-13 10:00:00,17.94,17.95,17.88,17.93,10300.0,17.6111,17.6209,17.5522,17.6013,10300.0
2006-11-13 10:05:00,17.9,17.94,17.88,17.93,7500.0,17.5718,17.6111,17.5522,17.6013,7500.0
2006-11-13 10:10:00,17.93,18.05,17.93,18.03,19300.0,17.6013,17.7191,17.6013,17.6994,19300.0
2006-11-13 10:15:00,18.05,18.09,18.0,18.0,10900.0,17.7191,17.7583,17.67,17.67,10900.0
2006-11-13 10:20:00,18.0,18.02,17.98,17.98,10600.0,17.67,17.6896,17.6504,17.6504,10600.0
2006-11-13 10:25:00,17.99,18.05,17.99,18.05,35200.0,17.6602,17.7191,17.6602,17.7191,35200.0
2006-11-13 10:30:00,18.06,18.06,18.0,18.01,10000.0,17.7289,17.7289,17.67,17.6798,10000.0
2006-11-13 10:35:00,18.01,18.01,17.97,17.98,14900.0,17.6798,17.6798,17.6405,17.6504,14900.0
2006-11-13 10:40:00,17.98,18.0,17.97,17.97,6100.0,17.6504,17.67,17.6405,17.6405,6100.0
2006-11-13 10:45:00,17.97,17.98,17.95,17.97,9500.0,17.6405,17.6504,17.6209,17.6405,9500.0
2006-11-13 10:50:00,17.96,17.98,17.95,17.95,9100.0,17.6307,17.6504,17.6209,17.6209,9100.0
2006-11-13 10:55:00,17.95,17.96,17.95,17.95,2500.0,17.6209,17.6307,17.6209,17.6209,2500.0
2006-11-13 11:00:00,17.95,17.97,17.95,17.95,11400.0,17.6209,17.6405,17.6209,17.6209,11400.0
2006-11-13 11:05:00,17.95,17.96,17.9,17.9,9600.0,17.6209,17.6307,17.5718,17.5718,9600.0
2006-11-13 11:10:00,17.9,17.92,17.9,17.9,10000.0,17.5718,17.5915,17.5718,17.5718,10000.0
2006-11-13 11:15:00,17.9,17.93,17.9,17.9,48100.0,17.5718,17.6013,17.5718,17.5718,48100.0
2006-11-13 11:20:00,17.9,17.92,17.89,17.9,9400.0,17.5718,17.5915,17.562,17.5718,9400.0
2006-11-13 11:25:00,17.9,17.92,17.9,17.9,5100.0,17.5718,17.5915,17.5718,17.5718,5100.0
2006-11-13 11:30:00,17.9,17.91,17.88,17.9,11200.0,17.5718,17.5816,17.5522,17.5718,11200.0
2006-11-13 11:35:00,17.9,17.91,17.88,17.9,15900.0,17.5718,17.5816,17.5522,17.5718,15900.0
2006-11-13 11:40:00,17.9,17.91,17.89,17.9,4400.0,17.5718,17.5816,17.562,17.5718,4400.0
2006-11-13 11:45:00,17.89,17.91,17.88,17.9,18000.0,17.562,17.5816,17.5522,17.5718,18000.0
2006-11-13 11:50:00,17.89,17.92,17.89,17.92,7600.0,17.562,17.5915,17.562,17.5915,7600.0
2006-11-13 11:55:00,17.93,17.93,17.91,17.92,1600.0,17.6013,17.6013,17.5816,17.5915,1600.0
2006-11-13 12:00:00,17.93,17.96,17.92,17.96,7800.0,17.6013,17.6307,17.5915,17.6307,7800.0
2006-11-13 12:05:00,17.95,17.96,17.92,17.92,4100.0,17.6209,17.6307,17.5915,17.5915,4100.0
2006-11-13 12:10:00,17.92,17.92,17.9,17.92,6700.0,17.5915,17.5915,17.5718,17.5915,6700.0
2006-11-13 12:15:00,17.91,17.95,17.9,17.95,9500.0,17.5816,17.6209,17.5718,17.6209,9500.0
2006-11-13 12:20:00,17.94,17.95,17.91,17.92,12600.0,17.6111,17.6209,17.5816,17.5915,12600.0
2006-11-13 12:25:00,17.92,17.96,17.91,17.96,12100.0,17.5915,17.6307,17.5816,17.6307,12100.0
2006-11-13 12:30:00,17.96,17.98,17.95,17.95,3400.0,17.6307,17.6504,17.6209,17.6209,3400.0
2006-11-13 12:35:00,17.96,17.97,17.94,17.95,15100.0,17.6307,17.6405,17.6111,17.6209,15100.0
2006-11-13 12:40:00,17.97,17.97,17.93,17.93,19300.0,17.6405,17.6405,17.6013,17.6013,19300.0
2006-11-13 12:45:00,17.92,17.93,17.9,17.91,12900.0,17.5915,17.6013,17.5718,17.5816,12900.0
2006-11-13 12:50:00,17.92,17.92,17.9,17.9,5400.0,17.5915,17.5915,17.5718,17.5718,5400.0
2006-11-13 12:55:00,17.91,17.92,17.9,17.9,4700.0,17.5816,17.5915,17.5718,17.5718,4700.0
2006-11-13 13:00:00,17.91,17.91,17.88,17.88,13800.0,17.5816,17.5816,17.5522,17.5522,13800.0
2006-11-13 13:05:00,17.88,17.9,17.85,17.87,15100.0,17.5522,17.5718,17.5227,17.5424,15100.0
2006-11-13 13:10:00,17.86,17.91,17.85,17.89,27200.0,17.5326,17.5816,17.5227,17.562,27200.0
2006-11-13 13:15:00,17.89,17.89,17.84,17.87,10500.0,17.562,17.562,17.5129,17.5424,10500.0
2006-11-13 13:20:00,17.88,17.88,17.84,17.85,4300.0,17.5522,17.5522,17.5129,17.5227,4300.0
2006-11-13 13:25:00,17.85,17.86,17.84,17.85,4200.0,17.5227,17.5326,17.5129,17.5227,4200.0
2006-11-13 13:30:00,17.85,17.86,17.85,17.85,6800.0,17.5227,17.5326,17.5227,17.5227,6800.0
2006-11-13 13:35:00,17.85,17.87,17.85,17.87,10500.0,17.5227,17.5424,17.5227,17.5424,10500.0
2006-11-13 13:40:00,17.87,17.92,17.87,17.9,39400.0,17.5424,17.5915,17.5424,17.5718,39400.0
2006-11-13 13:45:00,17.9,17.91,17.9,17.9,8500.0,17.5718,17.5816,17.5718,17.5718,8500.0
2006-11-13 13:50:00,17.9,17.95,17.89,17.94,9000.0,17.5718,17.6209,17.562,17.6111,9000.0
2006-11-13 13:55:00,17.94,17.96,17.94,17.94,5300.0,17.6111,17.6307,17.6111,17.6111,5300.0
2006-11-13 14:00:00,17.94,18.01,17.94,17.98,8700.0,17.6111,17.6798,17.6111,17.6504,8700.0
2006-11-13 14:05:00,17.99,18.0,17.98,18.0,5800.0,17.6602,17.67,17.6504,17.67,5800.0
2006-11-13 14:10:00,18.0,18.01,17.97,18.01,8000.0,17.67,17.6798,17.6405,17.6798,8000.0
2006-11-13 14:15:00,18.02,18.02,17.99,17.99,9700.0,17.6896,17.6896,17.6602,17.6602,9700.0
2006-11-13 14:20:00,18.0,18.03,17.99,18.03,10300.0,17.67,17.6994,17.6602,17.6994,10300.0
2006-11-13 14:25:00,18.02,18.03,18.01,18.03,5000.0,17.6896,17.6994,17.6798,17.6994,5000.0
2006-11-13 14:30:00,18.04,18.06,18.03,18.05,9100.0,17.7093,17.7289,17.6994,17.7191,9100.0
2006-11-13 14:35:00,18.05,18.06,18.03,18.03,8400.0,17.7191,17.7289,17.6994,17.6994,8400.0
2006-11-13 14:40:00,18.02,18.03,18.0,18.02,3400.0,17.6896,17.6994,17.67,17.6896,3400.0
2006-11-13 14:45:00,18.03,18.08,18.01,18.05,27900.0,17.6994,17.7485,17.6798,17.7191,27900.0
2006-11-13 14:50:00,18.05,18.05,18.03,18.03,3500.0,17.7191,17.7191,17.6994,17.6994,3500.0
2006-11-13 14:55:00,18.04,18.06,18.03,18.04,10200.0,17.7093,17.7289,17.6994,17.7093,10200.0
2006-11-13 15:00:00,18.05,18.05,18.0,18.01,9100.0,17.7191,17.7191,17.67,17.6798,9100.0
2006-11-13 15:05:00,18.01,18.03,18.0,18.01,20600.0,17.6798,17.6994,17.67,17.6798,20600.0
2006-11-13 15:10:00,18.0,18.02,18.0,18.0,6900.0,17.67,17.6896,17.67,17.67,6900.0
2006-11-13 15:15:00,18.01,18.04,18.0,18.0,15200.0,17.6798,17.7093,17.67,17.67,15200.0
2006-11-13 15:20:00,18.01,18.02,18.0,18.02,14800.0,17.6798,17.6896,17.67,17.6896,14800.0
2006-11-13 15:25:00,18.02,18.04,18.0,18.0,12400.0,17.6896,17.7093,17.67,17.67,12400.0
2006-11-13 15:30:00,18.0,18.03,18.0,18.0,28600.0,17.67,17.6994,17.67,17.67,28600.0
2006-11-13 15:35:00,18.0,18.02,18.0,18.0,23900.0,17.67,17.6896,17.67,17.67,23900.0
2006-11-13 15:40:00,18.0,18.05,18.0,18.05,19600.0,17.67,17.7191,17.67,17.7191,19600.0
2006-11-13 15:45:00,18.05,18.08,18.04,18.07,16700.0,17.7191,17.7485,17.7093,17.7387,16700.0
2006-11-13 15:50:00,18.08,18.08,18.01,18.02,23700.0,17.7485,17.7485,17.6798,17.6896,23700.0
2006-11-13 15:55:00,18.02,18.06,17.99,18.02,26800.0,17.6896,17.7289,17.6602,17.6896,26800.0
2006-11-14 09:30:00,18.0,18.06,18.0,18.0,11600.0,17.67,17.7289,17.67,17.67,11600.0
2006-11-14 09:35:00,18.0,18.0,17.83,17.85,29500.0,17.67,17.67,17.5031,17.5227,29500.0
2006-11-14 09:40:00,17.85,17.88,17.78,17.83,14600.0,17.5227,17.5522,17.454,17.5031,14600.0
2006-11-14 09:45:00,17.82,17.85,17.77,17.8,31900.0,17.4933,17.5227,17.4442,17.4737,31900.0
2006-11-14 09:50:00,17.81,17.86,17.78,17.81,14400.0,17.4835,17.5326,17.454,17.4835,14400.0
2006-11-14 09:55:00,17.84,17.88,17.81,17.85,18300.0,17.5129,17.5522,17.4835,17.5227,18300.0
2006-11-14 10:00:00,17.82,17.95,17.81,17.93,20800.0,17.4933,17.6209,17.4835,17.6013,20800.0
2006-11-14 10:05:00,17.93,17.95,17.82,17.85,16400.0,17.6013,17.6209,17.4933,17.5227,16400.0
2006-11-14 10:10:00,17.85,17.86,17.76,17.76,15500.0,17.5227,17.5326,17.4344,17.4344,15500.0
2006-11-14 10:15:00,17.75,17.8,17.74,17.75,27000.0,17.4246,17.4737,17.4148,17.4246,27000.0
2006-11-14 10:20:00,17.75,17.77,17.7,17.76,7200.0,17.4246,17.4442,17.3755,17.4344,7200.0
2006-11-14 10:25:00,17.77,17.79,17.7,17.71,20200.0,17.4442,17.4638,17.3755,17.3853,20200.0
2006-11-14 10:30:00,17.71,17.74,17.7,17.72,7800.0,17.3853,17.4148,17.3755,17.3951,7800.0
2006-11-14 10:35:00,17.72,17.77,17.7,17.74,18100.0,17.3951,17.4442,17.3755,17.4148,18100.0
2006-11-14 10:40:00,17.74,17.75,17.71,17.73,6300.0,17.4148,17.4246,17.3853,17.4049,6300.0
2006-11-14 10:45:00,17.73,17.73,17.69,17.7,10400.0,17.4049,17.4049,17.3657,17.3755,10400.0
2006-11-14 10:50:00,17.71,17.75,17.71,17.72,9000.0,17.3853,17.4246,17.3853,17.3951,9000.0
2006-11-14 10:55:00,17.71,17.76,17.7,17.73,8500.0,17.3853,17.4344,17.3755,17.4049,8500.0
2006-11-14 11:00:00,17.72,17.78,17.72,17.78,10800.0,17.3951,17.454,17.3951,17.454,10800.0
2006-11-14 11:05:00,17.78,17.89,17.77,17.85,23500.0,17.454,17.562,17.4442,17.5227,23500.0
2006-11-14 11:10:00,17.85,17.85,17.8,17.81,9300.0,17.5227,17.5227,17.4737,17.4835,9300.0
2006-11-14 11:15:00,17.81,17.88,17.81,17.88,7700.0,17.4835,17.5522,17.4835,17.5522,7700.0
2006-11-14 11:20:00,17.88,17.88,17.85,17.85,14500.0,17.5522,17.5522,17.5227,17.5227,14500.0
2006-11-14 11:25:00,17.85,17.87,17.83,17.86,8100.0,17.5227,17.5424,17.5031,17.5326,8100.0
2006-11-14 11:30:00,17.85,17.9,17.84,17.89,13800.0,17.5227,17.5718,17.5129,17.562,13800.0
2006-11-14 11:35:00,17.89,17.89,17.88,17.88,1900.0,17.562,17.562,17.5522,17.5522,1900.0
2006-11-14 11:40:00,17.88,17.89,17.85,17.87,15100.0,17.5522,17.562,17.5227,17.5424,15100.0
2006-11-14 11:45:00,17.86,17.89,17.82,17.86,13000.0,17.5326,17.562,17.4933,17.5326,13000.0
2006-11-14 11:50:00,17.86,17.92,17.85,17.92,11900.0,17.5326,17.5915,17.5227,17.5915,11900.0
2006-11-14 11:55:00,17.89,17.96,17.89,17.95,4000.0,17.562,17.6307,17.562,17.6209,4000.0
2006-11-14 12:00:00,17.94,17.98,17.91,17.96,10400.0,17.6111,17.6504,17.5816,17.6307,10400.0
2006-11-14 12:05:00,17.97,17.98,17.94,17.96,5200.0,17.6405,17.6504,17.6111,17.6307,5200.0
2006-11-14 12:10:00,17.96,17.97,17.95,17.97,9900.0,17.6307,17.6405,17.6209,17.6405,9900.0
2006-11-14 12:15:00,17.97,17.98,17.96,17.98,5500.0,17.6405,17.6504,17.6307,17.6504,5500.0
2006-11-14 12:20:00,17.97,17.98,17.95,17.95,6500.0,17.6405,17.6504,17.6209,17.6209,6500.0
2006-11-14 12:25:00,17.96,17.96,17.94,17.95,4800.0,17.6307,17.6307,17.6111,17.6209,4800.0
2006-11-14 12:30:00,17.96,17.98,17.95,17.98,5000.0,17.6307,17.6504,17.6209,17.6504,5000.0
2006-11-14 12:35:00,17.98,17.98,17.96,17.98,5000.0,17.6504,17.6504,17.6307,17.6504,5000.0
2006-11-14 12:40:00,17.97,17.98,17.94,17.95,10900.0,17.6405,17.6504,17.6111,17.6209,10900.0
2006-11-14 12:45:00,17.95,18.0,17.95,17.96,20000.0,17.6209,17.67,17.6209,17.6307,20000.0
2006-11-14 12:50:00,17.95,18.0,17.95,18.0,6100.0,17.6209,17.67,17.6209,17.67,6100.0
2006-11-14 12:55:00,18.0,18.01,17.98,18.01,4400.0,17.67,17.6798,17.6504,17.6798,4400.0
2006-11-14 13:00:00,18.0,18.0,18.0,18.0,1100.0,17.67,17.67,17.67,17.67,1100.0
2006-11-14 13:05:00,18.0,18.03,17.98,18.02,10100.0,17.67,17.6994,17.6504,17.6896,10100.0
2006-11-14 13:10:00,18.03,18.03,18.0,18.0,8000.0,17.6994,17.6994,17.67,17.67,8000.0
2006-11-14 13:15:00,18.0,18.04,17.99,18.01,8800.0,17.67,17.7093,17.6602,17.6798,8800.0
2006-11-14 13:20:00,18.02,18.06,18.02,18.05,5000.0,17.6896,17.7289,17.6896,17.7191,5000.0
2006-11-14 13:25:00,18.05,18.05,18.0,18.01,2700.0,17.7191,17.7191,17.67,17.6798,2700.0
2006-11-14 13:30:00,18.01,18.06,18.0,18.02,7800.0,17.6798,17.7289,17.67,17.6896,7800.0
2006-11-14 13:35:00,18.03,18.05,18.01,18.01,8600.0,17.6994,17.7191,17.6798,17.6798,8600.0
2006-11-14 13:40:00,18.01,18.03,18.01,18.02,3600.0,17.6798,17.6994,17.6798,17.6896,3600.0
2006-11-14 13:45:00,18.02,18.04,18.0,18.04,3400.0,17.6896,17.7093,17.67,17.7093,3400.0
2006-11-14 13:50:00,18.03,18.03,17.98,17.98,8800.0,17.6994,17.6994,17.6504,17.6504,8800.0
2006-11-14 13:55:00,17.99,18.01,17.97,17.98,4000.0,17.6602,17.6798,17.6405,17.6504,4000.0
2006-11-14 14:00:00,17.98,18.0,17.98,17.98,2400.0,17.6504,17.67,17.6504,17.6504,2400.0
2006-11-14 14:05:00,17.99,18.05,17.98,18.05,7500.0,17.6602,17.7191,17.6504,17.7191,7500.0
2006-11-14 14:10:00,18.06,18.08,18.06,18.08,11300.0,17.7289,17.7485,17.7289,17.7485,11300.0
2006-11-14 14:15:00,18.08,18.11,18.07,18.07,10600.0,17.7485,17.778,17.7387,17.7387,10600.0
2006-11-14 14:20:00,18.07,18.11,18.07,18.09,15600.0,17.7387,17.778,17.7387,17.7583,15600.0
2006-11-14 14:25:00,18.1,18.11,18.09,18.11,4800.0,17.7682,17.778,17.7583,17.778,4800.0
2006-11-14 14:30:00,18.13,18.13,18.08,18.11,4300.0,17.7976,17.7976,17.7485,17.778,4300.0
2006-11-14 14:35:00,18.12,18.17,18.09,18.17,22700.0,17.7878,17.8369,17.7583,17.8369,22700.0
2006-11-14 14:40:00,18.17,18.24,18.17,18.22,11800.0,17.8369,17.9056,17.8369,17.886,11800.0
2006-11-14 14:45:00,18.22,18.24,18.19,18.19,7100.0,17.886,17.9056,17.8565,17.8565,7100.0
2006-11-14 14:50:00,18.18,18.18,18.11,18.14,6600.0,17.8467,17.8467,17.778,17.8074,6600.0
2006-11-14 14:55:00,18.15,18.18,18.15,18.17,1900.0,17.8172,17.8467,17.8172,17.8369,1900.0
2006-11-14 15:00:00,18.17,18.21,18.17,18.2,6100.0,17.8369,17.8761,17.8369,17.8663,6100.0
2006-11-14 15:05:00,18.19,18.21,18.17,18.19,6400.0,17.8565,17.8761,17.8369,17.8565,6400.0
2006-11-14 15:10:00,18.19,18.19,18.18,18.18,4300.0,17.8565,17.8565,17.8467,17.8467,4300.0
2006-11-14 15:15:00,18.19,18.2,18.17,18.18,8300.0,17.8565,17.8663,17.8369,17.8467,8300.0
2006-11-14 15:20:00,18.17,18.23,18.16,18.21,40000.0,17.8369,17.8958,17.8271,17.8761,40000.0
2006-11-14 15:25:00,18.21,18.23,18.2,18.22,10600.0,17.8761,17.8958,17.8663,17.886,10600.0
2006-11-14 15:30:00,18.23,18.23,18.2,18.21,15100.0,17.8958,17.8958,17.8663,17.8761,15100.0
2006-11-14 15:35:00,18.21,18.22,18.2,18.22,9000.0,17.8761,17.886,17.8663,17.886,9000.0
2006-11-14 15:40:00,18.22,18.22,18.2,18.22,9600.0,17.886,17.886,17.8663,17.886,9600.0
2006-11-14 15:45:00,18.23,18.23,18.2,18.21,12000.0,17.8958,17.8958,17.8663,17.8761,12000.0
2006-11-14 15:50:00,18.21,18.23,18.2,18.22,17500.0,17.8761,17.8958,17.8663,17.886,17500.0
2006-11-14 15:55:00,18.22,18.23,18.21,18.22,13600.0,17.886,17.8958,17.8761,17.886,13600.0
2006-11-15 09:30:00,18.3,18.3,18.18,18.24,17000.0,17.9645,17.9645,17.8467,17.9056,17000.0
2006-11-15 09:35:00,18.2,18.27,18.2,18.26,2000.0,17.8663,17.935,17.8663,17.9252,2000.0
2006-11-15 09:40:00,18.26,18.3,18.2,18.23,7400.0,17.9252,17.9645,17.8663,17.8958,7400.0
2006-11-15 09:45:00,18.23,18.25,18.11,18.21,29800.0,17.8958,17.9154,17.778,17.8761,29800.0
2006-11-15 09:50:00,18.21,18.22,18.15,18.2,7100.0,17.8761,17.886,17.8172,17.8663,7100.0
2006-11-15 09:55:00,18.21,18.25,18.21,18.24,13400.0,17.8761,17.9154,17.8761,17.9056,13400.0
2006-11-15 10:00:00,18.22,18.23,18.2,18.21,6700.0,17.886,17.8958,17.8663,17.8761,6700.0
2006-11-15 10:05:00,18.21,18.23,18.2,18.21,1700.0,17.8761,17.8958,17.8663,17.8761,1700.0
2006-11-15 10:10:00,18.21,18.23,18.2,18.21,3300.0,17.8761,17.8958,17.8663,17.8761,3300.0
2006-11-15 10:15:00,18.21,18.23,18.2,18.2,6400.0,17.8761,17.8958,17.8663,17.8663,6400.0
2006-11-15 10:20:00,18.2,18.2,18.2,18.2,3100.0,17.8663,17.8663,17.8663,17.8663,3100.0
2006-11-15 10:25:00,18.2,18.2,18.15,18.17,16800.0,17.8663,17.8663,17.8172,17.8369,16800.0
2006-11-15 10:30:00,18.17,18.18,18.13,18.13,10800.0,17.8369,17.8467,17.7976,17.7976,10800.0
2006-11-15 10:35:00,18.13,18.13,18.09,18.09,2400.0,17.7976,17.7976,17.7583,17.7583,2400.0
2006-11-15 10:40:00,18.1,18.16,18.1,18.14,3900.0,17.7682,17.8271,17.7682,17.8074,3900.0
2006-11-15 10:45:00,18.14,18.14,18.1,18.13,5800.0,17.8074,17.8074,17.7682,17.7976,5800.0
2006-11-15 10:50:00,18.14,18.17,18.13,18.13,5600.0,17.8074,17.8369,17.7976,17.7976,5600.0
2006-11-15 10:55:00,18.13,18.17,18.12,18.12,7600.0,17.7976,17.8369,17.7878,17.7878,7600.0
2006-11-15 11:00:00,18.15,18.16,18.12,18.16,7100.0,17.8172,17.8271,17.7878,17.8271,7100.0
2006-11-15 11:05:00,18.16,18.17,18.14,18.16,4500.0,17.8271,17.8369,17.8074,17.8271,4500.0
2006-11-15 11:10:00,18.17,18.22,18.14,18.21,5700.0,17.8369,17.886,17.8074,17.8761,5700.0
2006-11-15 11:15:00,18.21,18.21,18.16,18.18,8300.0,17.8761,17.8761,17.8271,17.8467,8300.0
2006-11-15 11:20:00,18.17,18.17,18.14,18.16,2400.0,17.8369,17.8369,17.8074,17.8271,2400.0
2006-11-15 11:25:00,18.16,18.16,18.11,18.15,5200.0,17.8271,17.8271,17.778,17.8172,5200.0
2006-11-15 11:30:00,18.15,18.17,18.14,18.14,3100.0,17.8172,17.8369,17.8074,17.8074,3100.0
2006-11-15 11:35:00,18.14,18.21,18.13,18.14,17800.0,17.8074,17.8761,17.7976,17.8074,17800.0
2006-11-15 11:40:00,18.15,18.15,18.11,18.14,5400.0,17.8172,17.8172,17.778,17.8074,5400.0
2006-11-15 11:45:00,18.14,18.14,18.08,18.09,5700.0,17.8074,17.8074,17.7485,17.7583,5700.0
2006-11-15 11:50:00,18.11,18.12,18.1,18.11,3800.0,17.778,17.7878,17.7682,17.778,3800.0
2006-11-15 11:55:00,18.1,18.11,18.09,18.11,3200.0,17.7682,17.778,17.7583,17.778,3200.0
2006-11-15 12:00:00,18.09,18.11,18.09,18.1,3900.0,17.7583,17.778,17.7583,17.7682,3900.0
2006-11-15 12:05:00,18.11,18.12,18.1,18.12,2800.0,17.778,17.7878,17.7682,17.7878,2800.0
2006-11-15 12:10:00,18.13,18.18,18.1,18.14,11300.0,17.7976,17.8467,17.7682,17.8074,11300.0
2006-11-15 12:15:00,18.13,18.13,18.1,18.1,4500.0,17.7976,17.7976,17.7682,17.7682,4500.0
2006-11-15 12:20:00,18.1,18.11,18.09,18.11,9900.0,17.7682,17.778,17.7583,17.778,9900.0
2006-11-15 12:25:00,18.1,18.13,18.1,18.13,6700.0,17.7682,17.7976,17.7682,17.7976,6700.0
2006-11-15 12:30:00,18.14,18.18,18.13,18.15,4100.0,17.8074,17.8467,17.7976,17.8172,4100.0
2006-11-15 12:35:00,18.15,18.17,18.15,18.16,6300.0,17.8172,17.8369,17.8172,17.8271,6300.0
2006-11-15 12:40:00,18.16,18.18,18.15,18.16,5100.0,17.8271,17.8467,17.8172,17.8271,5100.0
2006-11-15 12:45:00,18.17,18.18,18.15,18.18,3600.0,17.8369,17.8467,17.8172,17.8467,3600.0
2006-11-15 12:50:00,18.17,18.23,18.17,18.23,8600.0,17.8369,17.8958,17.8369,17.8958,8600.0
2006-11-15 12:55:00,18.22,18.25,18.21,18.25,6900.0,17.886,17.9154,17.8761,17.9154,6900.0
2006-11-15 13:00:00,18.25,18.25,18.23,18.24,6900.0,17.9154,17.9154,17.8958,17.9056,6900.0
2006-11-15 13:05:00,18.23,18.25,18.22,18.22,8800.0,17.8958,17.9154,17.886,17.886,8800.0
2006-11-15 13:10:00,18.22,18.27,18.22,18.27,8800.0,17.886,17.935,17.886,17.935,8800.0
2006-11-15 13:15:00,18.28,18.28,18.26,18.27,4800.0,17.9449,17.9449,17.9252,17.935,4800.0
2006-11-15 13:20:00,18.26,18.28,18.26,18.26,1900.0,17.9252,17.9449,17.9252,17.9252,1900.0
2006-11-15 13:25:00,18.26,18.33,18.26,18.33,8500.0,17.9252,17.9939,17.9252,17.9939,8500.0
2006-11-15 13:30:00,18.33,18.36,18.31,18.35,12000.0,17.9939,18.0234,17.9743,18.0136,12000.0
2006-11-15 13:35:00,18.35,18.36,18.34,18.35,3300.0,18.0136,18.0234,18.0038,18.0136,3300.0
2006-11-15 13:40:00,18.35,18.36,18.31,18.31,5000.0,18.0136,18.0234,17.9743,17.9743,5000.0
2006-11-15 13:45:00,18.32,18.32,18.29,18.3,3600.0,17.9841,17.9841,17.9547,17.9645,3600.0
2006-11-15 13:50:00,18.3,18.33,18.27,18.33,5000.0,17.9645,17.9939,17.935,17.9939,5000.0
2006-11-15 13:55:00,18.32,18.34,18.28,18.28,3300.0,17.9841,18.0038,17.9449,17.9449,3300.0
2006-11-15 14:00:00,18.27,18.27,18.2,18.22,13100.0,17.935,17.935,17.8663,17.886,13100.0
2006-11-15 14:05:00,18.23,18.31,18.22,18.31,8700.0,17.8958,17.9743,17.886,17.9743,8700.0
2006-11-15 14:10:00,18.32,18.4,18.32,18.32,14600.0,17.9841,18.0627,17.9841,17.9841,14600.0
2006-11-15 14:15:00,18.31,18.31,18.28,18.31,4000.0,17.9743,17.9743,17.9449,17.9743,4000.0
2006-11-15 14:20:00,18.29,18.33,18.29,18.31,7800.0,17.9547,17.9939,17.9547,17.9743,7800.0
2006-11-15 14:25:00,18.31,18.35,18.28,18.31,9900.0,17.9743,18.0136,17.9449,17.9743,9900.0
2006-11-15 14:30:00,18.34,18.34,18.28,18.28,6800.0,18.0038,18.0038,17.9449,17.9449,6800.0
2006-11-15 14:35:00,18.3,18.31,18.27,18.31,10600.0,17.9645,17.9743,17.935,17.9743,10600.0
2006-11-15 14:40:00,18.32,18.32,18.3,18.32,9200.0,17.9841,17.9841,17.9645,17.9841,9200.0
2006-11-15 14:45:00,18.34,18.34,18.3,18.32,8400.0,18.0038,18.0038,17.9645,17.9841,8400.0
2006-11-15 14:50:00,18.31,18.34,18.3,18.31,7000.0,17.9743,18.0038,17.9645,17.9743,7000.0
2006-11-15 14:55:00,18.32,18.33,18.31,18.33,4900.0,17.9841,17.9939,17.9743,17.9939,4900.0
2006-11-15 15:00:00,18.32,18.33,18.3,18.33,8200.0,17.9841,17.9939,17.9645,17.9939,8200.0
2006-11-15 15:05:00,18.33,18.35,18.29,18.3,7600.0,17.9939,18.0136,17.9547,17.9645,7600.0
2006-11-15 15:10:00,18.31,18.33,18.31,18.32,5700.0,17.9743,17.9939,17.9743,17.9841,5700.0
2006-11-15 15:15:00,18.32,18.33,18.26,18.26,9800.0,17.9841,17.9939,17.9252,17.9252,9800.0
2006-11-15 15:20:00,18.27,18.32,18.27,18.31,10300.0,17.935,17.9841,17.935,17.9743,10300.0
2006-11-15 15:25:00,18.31,18.32,18.29,18.3,6800.0,17.9743,17.9841,17.9547,17.9645,6800.0
2006-11-15 15:30:00,18.31,18.33,18.29,18.31,11000.0,17.9743,17.9939,17.9547,17.9743,11000.0
2006-11-15 15:35:00,18.31,18.32,18.29,18.31,18400.0,17.9743,17.9841,17.9547,17.9743,18400.0
2006-11-15 15:40:00,18.3,18.31,18.28,18.3,27600.0,17.9645,17.9743,17.9449,17.9645,27600.0
2006-11-15 15:45:00,18.3,18.33,18.3,18.32,27800.0,17.9645,17.9939,17.9645,17.9841,27800.0
2006-11-15 15:50:00,18.31,18.31,18.28,18.31,21400.0,17.9743,17.9743,17.9449,17.9743,21400.0
2006-11-15 15:55:00,18.31,18.33,18.3,18.31,11500.0,17.9743,17.9939,17.9645,17.9743,11500.0
2006-11-16 09:30:00,18.36,18.42,18.25,18.25,9900.0,18.0234,18.0823,17.9154,17.9154,9900.0
2006-11-16 09:35:00,18.28,18.4,18.25,18.36,5700.0,17.9449,18.0627,17.9154,18.0234,5700.0
2006-11-16 09:40:00,18.34,18.35,18.25,18.35,14500.0,18.0038,18.0136,17.9154,18.0136,14500.0
2006-11-16 09:45:00,18.35,18.38,18.27,18.3,4500.0,18.0136,18.043,17.935,17.9645,4500.0
2006-11-16 09:50:00,18.31,18.41,18.3,18.41,6600.0,17.9743,18.0725,17.9645,18.0725,6600.0
2006-11-16 09:55:00,18.41,18.42,18.39,18.39,6500.0,18.0725,18.0823,18.0528,18.0528,6500.0
2006-11-16 10:00:00,18.4,18.41,18.33,18.33,5800.0,18.0627,18.0725,17.9939,17.9939,5800.0
2006-11-16 10:05:00,18.34,18.34,18.31,18.33,2200.0,18.0038,18.0038,17.9743,17.9939,2200.0
2006-11-16 10:10:00,18.33,18.35,18.27,18.32,4500.0,17.9939,18.0136,17.935,17.9841,4500.0
2006-11-16 10:15:00,18.31,18.33,18.29,18.31,7800.0,17.9743,17.9939,17.9547,17.9743,7800.0
2006-11-16 10:20:00,18.32,18.34,18.3,18.32,2800.0,17.9841,18.0038,17.9645,17.9841,2800.0
2006-11-16 10:25:00,18.32,18.32,18.3,18.31,1100.0,17.9841,17.9841,17.9645,17.9743,1100.0
2006-11-16 10:30:00,18.3,18.33,18.3,18.33,3600.0,17.9645,17.9939,17.9645,17.9939,3600.0
2006-11-16 10:35:00,18.32,18.34,18.31,18.31,2000.0,17.9841,18.0038,17.9743,17.9743,2000.0
2006-11-16 10:40:00,18.31,18.31,18.3,18.3,5300.0,17.9743,17.9743,17.9645,17.9645,5300.0
2006-11-16 10:45:00,18.3,18.32,18.29,18.3,11400.0,17.9645,17.9841,17.9547,17.9645,11400.0
2006-11-16 10:50:00,18.29,18.3,18.25,18.27,7100.0,17.9547,17.9645,17.9154,17.935,7100.0
2006-11-16 10:55:00,18.25,18.26,18.24,18.25,3300.0,17.9154,17.9252,17.9056,17.9154,3300.0
2006-11-16 11:00:00,18.26,18.26,18.24,18.26,1500.0,17.9252,17.9252,17.9056,17.9252,1500.0
2006-11-16 11:05:00,18.25,18.27,18.24,18.24,3200.0,17.9154,17.935,17.9056,17.9056,3200.0
2006-11-16 11:10:00,18.25,18.27,18.24,18.27,1300.0,17.9154,17.935,17.9056,17.935,1300.0
2006-11-16 11:15:00,18.27,18.33,18.25,18.31,12300.0,17.935,17.9939,17.9154,17.9743,12300.0
2006-11-16 11:20:00,18.3,18.3,18.26,18.26,2300.0,17.9645,17.9645,17.9252,17.9252,2300.0
2006-11-16 11:25:00,18.26,18.28,18.25,18.28,3000.0,17.9252,17.9449,17.9154,17.9449,3000.0
2006-11-16 11:30:00,18.28,18.29,18.27,18.27,1700.0,17.9449,17.9547,17.935,17.935,1700.0
2006-11-16 11:35:00,18.28,18.28,18.24,18.25,3100.0,17.9449,17.9449,17.9056,17.9154,3100.0
2006-11-16 11:40:00,18.25,18.26,18.21,18.24,7500.0,17.9154,17.9252,17.8761,17.9056,7500.0
2006-11-16 11:45:00,18.24,18.24,18.21,18.22,2600.0,17.9056,17.9056,17.8761,17.886,2600.0
2006-11-16 11:50:00,18.22,18.25,18.22,18.25,5500.0,17.886,17.9154,17.886,17.9154,5500.0
2006-11-16 11:55:00,18.25,18.25,18.21,18.21,6500.0,17.9154,17.9154,17.8761,17.8761,6500.0
2006-11-16 12:00:00,18.22,18.28,18.21,18.28,10300.0,17.886,17.9449,17.8761,17.9449,10300.0
2006-11-16 12:05:00,18.27,18.3,18.26,18.28,3800.0,17.935,17.9645,17.9252,17.9449,3800.0
2006-11-16 12:10:00,18.29,18.31,18.25,18.25,2000.0,17.9547,17.9743,17.9154,17.9154,2000.0
2006-11-16 12:15:00,18.26,18.29,18.25,18.27,3500.0,17.9252,17.9547,17.9154,17.935,3500.0
2006-11-16 12:20:00,18.26,18.28,18.25,18.26,4600.0,17.9252,17.9449,17.9154,17.9252,4600.0
2006-11-16 12:25:00,18.26,18.28,18.26,18.28,3900.0,17.9252,17.9449,17.9252,17.9449,3900.0
2006-11-16 12:30:00,18.28,18.29,18.27,18.28,2300.0,17.9449,17.9547,17.935,17.9449,2300.0
2006-11-16 12:35:00,18.27,18.28,18.25,18.26,2800.0,17.935,17.9449,17.9154,17.9252,2800.0
2006-11-16 12:40:00,18.25,18.27,18.25,18.25,1900.0,17.9154,17.935,17.9154,17.9154,1900.0
2006-11-16 12:45:00,18.27,18.27,18.26,18.27,1600.0,17.935,17.935,17.9252,17.935,1600.0
2006-11-16 12:50:00,18.28,18.28,18.25,18.26,3900.0,17.9449,17.9449,17.9154,17.9252,3900.0
2006-11-16 12:55:00,18.26,18.28,18.25,18.25,3300.0,17.9252,17.9449,17.9154,17.9154,3300.0
2006-11-16 13:00:00,18.26,18.29,18.25,18.28,9400.0,17.9252,17.9547,17.9154,17.9449,9400.0
2006-11-16 13:05:00,18.29,18.32,18.29,18.3,20300.0,17.9547,17.9841,17.9547,17.9645,20300.0
2006-11-16 13:10:00,18.3,18.33,18.3,18.31,13100.0,17.9645,17.9939,17.9645,17.9743,13100.0
2006-11-16 13:15:00,18.31,18.32,18.31,18.32,2500.0,17.9743,17.9841,17.9743,17.9841,2500.0
2006-11-16 13:20:00,18.32,18.34,18.31,18.32,13800.0,17.9841,18.0038,17.9743,17.9841,13800.0
2006-11-16 13:25:00,18.31,18.33,18.31,18.32,8800.0,17.9743,17.9939,17.9743,17.9841,8800.0
2006-11-16 13:30:00,18.33,18.36,18.31,18.36,8800.0,17.9939,18.0234,17.9743,18.0234,8800.0
2006-11-16 13:35:00,18.34,18.34,18.3,18.3,6200.0,18.0038,18.0038,17.9645,17.9645,6200.0
2006-11-16 13:40:00,18.32,18.32,18.25,18.26,4900.0,17.9841,17.9841,17.9154,17.9252,4900.0
2006-11-16 13:45:00,18.27,18.3,18.26,18.29,4300.0,17.935,17.9645,17.9252,17.9547,4300.0
2006-11-16 13:50:00,18.3,18.33,18.28,18.3,8200.0,17.9645,17.9939,17.9449,17.9645,8200.0
2006-11-16 13:55:00,18.29,18.31,18.29,18.3,6600.0,17.9547,17.9743,17.9547,17.9645,6600.0
2006-11-16 14:00:00,18.3,18.3,18.26,18.27,5500.0,17.9645,17.9645,17.9252,17.935,5500.0
2006-11-16 14:05:00,18.28,18.28,18.24,18.26,8100.0,17.9449,17.9449,17.9056,17.9252,8100.0
2006-11-16 14:10:00,18.26,18.28,18.24,18.26,4400.0,17.9252,17.9449,17.9056,17.9252,4400.0
2006-11-16 14:15:00,18.25,18.26,18.23,18.26,4000.0,17.9154,17.9252,17.8958,17.9252,4000.0
2006-11-16 14:20:00,18.26,18.26,18.23,18.24,10800.0,17.9252,17.9252,17.8958,17.9056,10800.0
2006-11-16 14:25:00,18.25,18.25,18.23,18.25,2800.0,17.9154,17.9154,17.8958,17.9154,2800.0
2006-11-16 14:30:00,18.24,18.27,18.22,18.24,8600.0,17.9056,17.935,17.886,17.9056,8600.0
2006-11-16 14:35:00,18.24,18.25,18.22,18.23,23900.0,17.9056,17.9154,17.886,17.8958,23900.0
2006-11-16 14:40:00,18.23,18.25,18.22,18.23,11400.0,17.8958,17.9154,17.886,17.8958,11400.0
2006-11-16 14:45:00,18.23,18.24,18.21,18.22,4700.0,17.8958,17.9056,17.8761,17.886,4700.0
2006-11-16 14:50:00,18.21,18.24,18.2,18.21,44700.0,17.8761,17.9056,17.8663,17.8761,44700.0
2006-11-16 14:55:00,18.21,18.24,18.2,18.2,11100.0,17.8761,17.9056,17.8663,17.8663,11100.0
2006-11-16 15:00:00,18.21,18.27,18.2,18.27,37600.0,17.8761,17.935,17.8663,17.935,37600.0
2006-11-16 15:05:00,18.26,18.27,18.23,18.26,8200.0,17.9252,17.935,17.8958,17.9252,8200.0
2006-11-16 15:10:00,18.25,18.27,18.24,18.26,17400.0,17.9154,17.935,17.9056,17.9252,17400.0
2006-11-16 15:15:00,18.26,18.27,18.25,18.27,9000.0,17.9252,17.935,17.9154,17.935,9000.0
2006-11-16 15:20:00,18.26,18.27,18.24,18.25,9000.0,17.9252,17.935,17.9056,17.9154,9000.0
2006-11-16 15:25:00,18.25,18.26,18.23,18.23,5000.0,17.9154,17.9252,17.8958,17.8958,5000.0
2006-11-16 15:30:00,18.24,18.26,18.24,18.25,11300.0,17.9056,17.9252,17.9056,17.9154,11300.0
2006-11-16 15:35:00,18.24,18.25,18.22,18.24,12300.0,17.9056,17.9154,17.886,17.9056,12300.0
2006-11-16 15:40:00,18.23,18.25,18.21,18.24,15400.0,17.8958,17.9154,17.8761,17.9056,15400.0
2006-11-16 15:45:00,18.24,18.24,18.2,18.21,13000.0,17.9056,17.9056,17.8663,17.8761,13000.0
2006-11-16 15:50:00,18.22,18.23,18.19,18.23,25600.0,17.886,17.8958,17.8565,17.8958,25600.0
2006-11-16 15:55:00,18.24,18.25,18.21,18.24,18400.0,17.9056,17.9154,17.8761,17.9056,18400.0
2006-11-17 09:30:00,18.24,18.24,18.15,18.16,11700.0,17.9056,17.9056,17.8172,17.8271,11700.0
2006-11-17 09:35:00,18.25,18.33,18.15,18.24,18800.0,17.9154,17.9939,17.8172,17.9056,18800.0
2006-11-17 09:40:00,18.22,18.28,18.18,18.28,7500.0,17.886,17.9449,17.8467,17.9449,7500.0
2006-11-17 09:45:00,18.29,18.29,18.22,18.22,1600.0,17.9547,17.9547,17.886,17.886,1600.0
2006-11-17 09:50:00,18.21,18.3,18.2,18.29,7700.0,17.8761,17.9645,17.8663,17.9547,7700.0
2006-11-17 09:55:00,18.28,18.31,18.28,18.3,12600.0,17.9449,17.9743,17.9449,17.9645,12600.0
2006-11-17 10:00:00,18.31,18.31,18.3,18.3,2400.0,17.9743,17.9743,17.9645,17.9645,2400.0
2006-11-17 10:05:00,18.3,18.35,18.29,18.33,9100.0,17.9645,18.0136,17.9547,17.9939,9100.0
2006-11-17 10:10:00,18.33,18.35,18.27,18.27,7200.0,17.9939,18.0136,17.935,17.935,7200.0
2006-11-17 10:15:00,18.27,18.29,18.27,18.28,5200.0,17.935,17.9547,17.935,17.9449,5200.0
2006-11-17 10:20:00,18.28,18.31,18.27,18.31,4200.0,17.9449,17.9743,17.935,17.9743,4200.0
2006-11-17 10:25:00,18.31,18.31,18.28,18.28,2800.0,17.9743,17.9743,17.9449,17.9449,2800.0
2006-11-17 10:30:00,18.28,18.28,18.27,18.28,5200.0,17.9449,17.9449,17.935,17.9449,5200.0
2006-11-17 10:35:00,18.28,18.29,18.28,18.28,3400.0,17.9449,17.9547,17.9449,17.9449,3400.0
2006-11-17 10:40:00,18.28,18.29,18.27,18.27,3200.0,17.9449,17.9547,17.935,17.935,3200.0
2006-11-17 10:45:00,18.27,18.28,18.27,18.27,3200.0,17.935,17.9449,17.935,17.935,3200.0
2006-11-17 10:50:00,18.27,18.28,18.27,18.27,6400.0,17.935,17.9449,17.935,17.935,6400.0
2006-11-17 10:55:00,18.27,18.29,18.27,18.27,4000.0,17.935,17.9547,17.935,17.935,4000.0
2006-11-17 11:00:00,18.27,18.28,18.27,18.27,8400.0,17.935,17.9449,17.935,17.935,8400.0
2006-11-17 11:05:00,18.27,18.28,18.27,18.27,8200.0,17.935,17.9449,17.935,17.935,8200.0
2006-11-17 11:10:00,18.26,18.27,18.25,18.25,5200.0,17.9252,17.935,17.9154,17.9154,5200.0
2006-11-17 11:15:00,18.26,18.27,18.25,18.27,4500.0,17.9252,17.935,17.9154,17.935,4500.0
2006-11-17 11:20:00,18.28,18.3,18.27,18.27,9600.0,17.9449,17.9645,17.935,17.935,9600.0
2006-11-17 11:25:00,18.27,18.31,18.27,18.28,5000.0,17.935,17.9743,17.935,17.9449,5000.0
2006-11-17 11:30:00,18.28,18.28,18.26,18.28,5100.0,17.9449,17.9449,17.9252,17.9449,5100.0
2006-11-17 11:35:00,18.27,18.27,18.25,18.25,3100.0,17.935,17.935,17.9154,17.9154,3100.0
2006-11-17 11:40:00,18.26,18.28,18.25,18.25,2200.0,17.9252,17.9449,17.9154,17.9154,2200.0
2006-11-17 11:45:00,18.25,18.26,18.25,18.25,2700.0,17.9154,17.9252,17.9154,17.9154,2700.0
2006-11-17 11:50:00,18.25,18.28,18.25,18.27,4100.0,17.9154,17.9449,17.9154,17.935,4100.0
2006-11-17 11:55:00,18.28,18.31,18.26,18.3,2700.0,17.9449,17.9743,17.9252,17.9645,2700.0
2006-11-17 12:00:00,18.3,18.32,18.3,18.31,7000.0,17.9645,17.9841,17.9645,17.9743,7000.0
2006-11-17 12:05:00,18.31,18.36,18.3,18.34,12100.0,17.9743,18.0234,17.9645,18.0038,12100.0
2006-11-17 12:10:00,18.35,18.39,18.32,18.32,9600.0,18.0136,18.0528,17.9841,17.9841,9600.0
2006-11-17 12:15:00,18.33,18.33,18.32,18.33,4700.0,17.9939,17.9939,17.9841,17.9939,4700.0
2006-11-17 12:20:00,18.33,18.33,18.32,18.33,1600.0,17.9939,17.9939,17.9841,17.9939,1600.0
2006-11-17 12:25:00,18.33,18.39,18.32,18.37,5800.0,17.9939,18.0528,17.9841,18.0332,5800.0
2006-11-17 12:30:00,18.37,18.43,18.36,18.43,12600.0,18.0332,18.0921,18.0234,18.0921,12600.0
2006-11-17 12:35:00,18.43,18.43,18.4,18.43,5600.0,18.0921,18.0921,18.0627,18.0921,5600.0
2006-11-17 12:40:00,18.43,18.43,18.42,18.43,6200.0,18.0921,18.0921,18.0823,18.0921,6200.0
2006-11-17 12:45:00,18.43,18.44,18.43,18.43,4000.0,18.0921,18.1019,18.0921,18.0921,4000.0
2006-11-17 12:50:00,18.42,18.43,18.38,18.4,4900.0,18.0823,18.0921,18.043,18.0627,4900.0
2006-11-17 12:55:00,18.4,18.4,18.39,18.4,1200.0,18.0627,18.0627,18.0528,18.0627,1200.0
2006-11-17 13:00:00,18.39,18.39,18.39,18.39,400.0,18.0528,18.0528,18.0528,18.0528,400.0
2006-11-17 13:05:00,18.39,18.4,18.37,18.37,7000.0,18.0528,18.0627,18.0332,18.0332,7000.0
2006-11-17 13:10:00,18.38,18.4,18.38,18.4,5400.0,18.043,18.0627,18.043,18.0627,5400.0
2006-11-17 13:15:00,18.4,18.42,18.39,18.39,3900.0,18.0627,18.0823,18.0528,18.0528,3900.0
2006-11-17 13:20:00,18.39,18.42,18.39,18.41,5200.0,18.0528,18.0823,18.0528,18.0725,5200.0
2006-11-17 13:25:00,18.4,18.4,18.38,18.38,2100.0,18.0627,18.0627,18.043,18.043,2100.0
2006-11-17 13:30:00,18.37,18.43,18.36,18.39,13300.0,18.0332,18.0921,18.0234,18.0528,13300.0
2006-11-17 13:35:00,18.39,18.44,18.36,18.38,15200.0,18.0528,18.1019,18.0234,18.043,15200.0
2006-11-17 13:40:00,18.39,18.42,18.38,18.39,4800.0,18.0528,18.0823,18.043,18.0528,4800.0
2006-11-17 13:45:00,18.39,18.41,18.39,18.39,3900.0,18.0528,18.0725,18.0528,18.0528,3900.0
2006-11-17 13:50:00,18.39,18.4,18.38,18.39,4100.0,18.0528,18.0627,18.043,18.0528,4100.0
2006-11-17 13:55:00,18.38,18.38,18.36,18.36,2100.0,18.043,18.043,18.0234,18.0234,2100.0
2006-11-17 14:00:00,18.37,18.37,18.34,18.35,5300.0,18.0332,18.0332,18.0038,18.0136,5300.0
2006-11-17 14:05:00,18.35,18.37,18.33,18.35,14400.0,18.0136,18.0332,17.9939,18.0136,14400.0
2006-11-17 14:10:00,18.35,18.35,18.33,18.34,2700.0,18.0136,18.0136,17.9939,18.0038,2700.0
2006-11-17 14:15:00,18.34,18.38,18.34,18.37,10200.0,18.0038,18.043,18.0038,18.0332,10200.0
2006-11-17 14:20:00,18.35,18.35,18.32,18.35,3500.0,18.0136,18.0136,17.9841,18.0136,3500.0
2006-11-17 14:25:00,18.34,18.34,18.32,18.32,3400.0,18.0038,18.0038,17.9841,17.9841,3400.0
2006-11-17 14:30:00,18.33,18.34,18.31,18.34,7400.0,17.9939,18.0038,17.9743,18.0038,7400.0
2006-11-17 14:35:00,18.33,18.34,18.32,18.34,3100.0,17.9939,18.0038,17.9841,18.0038,3100.0
2006-11-17 14:40:00,18.34,18.35,18.32,18.32,4900.0,18.0038,18.0136,17.9841,17.9841,4900.0
2006-11-17 14:45:00,18.32,18.35,18.31,18.31,6400.0,17.9841,18.0136,17.9743,17.9743,6400.0
2006-11-17 14:50:00,18.31,18.32,18.3,18.31,3500.0,17.9743,17.9841,17.9645,17.9743,3500.0
2006-11-17 14:55:00,18.3,18.32,18.3,18.32,2400.0,17.9645,17.9841,17.9645,17.9841,2400.0
2006-11-17 15:00:00,18.32,18.34,18.3,18.31,24200.0,17.9841,18.0038,17.9645,17.9743,24200.0
2006-11-17 15:05:00,18.31,18.32,18.3,18.32,8100.0,17.9743,17.9841,17.9645,17.9841,8100.0
2006-11-17 15:10:00,18.32,18.32,18.3,18.32,10100.0,17.9841,17.9841,17.9645,17.9841,10100.0
2006-11-17 15:15:00,18.32,18.32,18.31,18.32,5300.0,17.9841,17.9841,17.9743,17.9841,5300.0
2006-11-17 15:20:00,18.32,18.32,18.32,18.32,3600.0,17.9841,17.9841,17.9841,17.9841,3600.0
2006-11-17 15:25:00,18.32,18.32,18.29,18.29,6100.0,17.9841,17.9841,17.9547,17.9547,6100.0
2006-11-17 15:30:00,18.3,18.33,18.3,18.32,8700.0,17.9645,17.9939,17.9645,17.9841,8700.0
2006-11-17 15:35:00,18.33,18.33,18.31,18.31,10600.0,17.9939,17.9939,17.9743,17.9743,10600.0
2006-11-17 15:40:00,18.32,18.34,18.31,18.34,17600.0,17.9841,18.0038,17.9743,18.0038,17600.0
2006-11-17 15:45:00,18.34,18.35,18.31,18.33,6500.0,18.0038,18.0136,17.9743,17.9939,6500.0
2006-11-17 15:50:00,18.33,18.33,18.31,18.32,14300.0,17.9939,17.9939,17.9743,17.9841,14300.0
2006-11-17 15:55:00,18.32,18.33,18.31,18.33,10000.0,17.9841,17.9939,17.9743,17.9939,10000.0
2006-11-20 09:30:00,18.28,18.33,18.27,18.33,10300.0,17.9449,17.9939,17.935,17.9939,10300.0
2006-11-20 09:35:00,18.33,18.33,18.27,18.27,4500.0,17.9939,17.9939,17.935,17.935,4500.0
2006-11-20 09:40:00,18.27,18.28,18.25,18.26,5800.0,17.935,17.9449,17.9154,17.9252,5800.0
2006-11-20 09:45:00,18.27,18.27,18.24,18.24,9300.0,17.935,17.935,17.9056,17.9056,9300.0
2006-11-20 09:50:00,18.21,18.31,18.21,18.3,18000.0,17.8761,17.9743,17.8761,17.9645,18000.0
2006-11-20 09:55:00,18.28,18.31,18.25,18.3,5300.0,17.9449,17.9743,17.9154,17.9645,5300.0
2006-11-20 10:00:00,18.3,18.32,18.26,18.26,6700.0,17.9645,17.9841,17.9252,17.9252,6700.0
2006-11-20 10:05:00,18.27,18.31,18.26,18.28,8600.0,17.935,17.9743,17.9252,17.9449,8600.0
2006-11-20 10:10:00,18.28,18.3,18.27,18.28,3700.0,17.9449,17.9645,17.935,17.9449,3700.0
2006-11-20 10:15:00,18.29,18.32,18.28,18.31,13400.0,17.9547,17.9841,17.9449,17.9743,13400.0
2006-11-20 10:20:00,18.31,18.31,18.29,18.3,9200.0,17.9743,17.9743,17.9547,17.9645,9200.0
2006-11-20 10:25:00,18.31,18.37,18.31,18.35,17700.0,17.9743,18.0332,17.9743,18.0136,17700.0
2006-11-20 10:30:00,18.36,18.37,18.33,18.37,7000.0,18.0234,18.0332,17.9939,18.0332,7000.0
2006-11-20 10:35:00,18.37,18.4,18.34,18.34,17000.0,18.0332,18.0627,18.0038,18.0038,17000.0
2006-11-20 10:40:00,18.33,18.34,18.3,18.3,11600.0,17.9939,18.0038,17.9645,17.9645,11600.0
2006-11-20 10:45:00,18.3,18.3,18.27,18.27,8700.0,17.9645,17.9645,17.935,17.935,8700.0
2006-11-20 10:50:00,18.27,18.34,18.27,18.32,9600.0,17.935,18.0038,17.935,17.9841,9600.0
2006-11-20 10:55:00,18.3,18.33,18.28,18.29,6200.0,17.9645,17.9939,17.9449,17.9547,6200.0
2006-11-20 11:00:00,18.29,18.29,18.27,18.27,2900.0,17.9547,17.9547,17.935,17.935,2900.0
2006-11-20 11:05:00,18.26,18.28,18.26,18.28,6600.0,17.9252,17.9449,17.9252,17.9449,6600.0
2006-11-20 11:10:00,18.28,18.28,18.25,18.28,6000.0,17.9449,17.9449,17.9154,17.9449,6000.0
2006-11-20 11:15:00,18.28,18.29,18.25,18.26,8600.0,17.9449,17.9547,17.9154,17.9252,8600.0
2006-11-20 11:20:00,18.26,18.27,18.25,18.27,5000.0,17.9252,17.935,17.9154,17.935,5000.0
2006-11-20 11:25:00,18.26,18.27,18.25,18.27,4800.0,17.9252,17.935,17.9154,17.935,4800.0
2006-11-20 11:30:00,18.28,18.29,18.26,18.26,2500.0,17.9449,17.9547,17.9252,17.9252,2500.0
2006-11-20 11:35:00,18.27,18.29,18.26,18.26,2100.0,17.935,17.9547,17.9252,17.9252,2100.0
2006-11-20 11:40:00,18.25,18.26,18.25,18.26,1800.0,17.9154,17.9252,17.9154,17.9252,1800.0
2006-11-20 11:45:00,18.25,18.27,18.25,18.27,3200.0,17.9154,17.935,17.9154,17.935,3200.0
2006-11-20 11:50:00,18.28,18.32,18.28,18.3,5100.0,17.9449,17.9841,17.9449,17.9645,5100.0
2006-11-20 11:55:00,18.29,18.31,18.26,18.26,3600.0,17.9547,17.9743,17.9252,17.9252,3600.0
2006-11-20 12:00:00,18.28,18.29,18.25,18.28,1400.0,17.9449,17.9547,17.9154,17.9449,1400.0
2006-11-20 12:05:00,18.28,18.28,18.25,18.25,1500.0,17.9449,17.9449,17.9154,17.9154,1500.0
2006-11-20 12:10:00,18.26,18.28,18.26,18.27,1900.0,17.9252,17.9449,17.9252,17.935,1900.0
2006-11-20 12:15:00,18.26,18.27,18.25,18.26,3300.0,17.9252,17.935,17.9154,17.9252,3300.0
2006-11-20 12:20:00,18.25,18.26,18.24,18.25,4900.0,17.9154,17.9252,17.9056,17.9154,4900.0
2006-11-20 12:25:00,18.24,18.26,18.23,18.25,4500.0,17.9056,17.9252,17.8958,17.9154,4500.0
2006-11-20 12:30:00,18.25,18.25,18.24,18.24,5400.0,17.9154,17.9154,17.9056,17.9056,5400.0
2006-11-20 12:35:00,18.24,18.25,18.23,18.25,7100.0,17.9056,17.9154,17.8958,17.9154,7100.0
2006-11-20 12:40:00,18.24,18.25,18.24,18.25,1300.0,17.9056,17.9154,17.9056,17.9154,1300.0
2006-11-20 12:45:00,18.24,18.25,18.23,18.25,3700.0,17.9056,17.9154,17.8958,17.9154,3700.0
2006-11-20 12:50:00,18.24,18.24,18.21,18.22,5400.0,17.9056,17.9056,17.8761,17.886,5400.0
2006-11-20 12:55:00,18.21,18.24,18.21,18.23,1900.0,17.8761,17.9056,17.8761,17.8958,1900.0
2006-11-20 13:00:00,18.22,18.27,18.22,18.25,16000.0,17.886,17.935,17.886,17.9154,16000.0
2006-11-20 13:05:00,18.24,18.24,18.24,18.24,500.0,17.9056,17.9056,17.9056,17.9056,500.0
2006-11-20 13:10:00,18.24,18.26,18.24,18.24,2500.0,17.9056,17.9252,17.9056,17.9056,2500.0
2006-11-20 13:15:00,18.24,18.27,18.24,18.25,11200.0,17.9056,17.935,17.9056,17.9154,11200.0
2006-11-20 13:20:00,18.25,18.29,18.24,18.29,7500.0,17.9154,17.9547,17.9056,17.9547,7500.0
2006-11-20 13:25:00,18.29,18.29,18.25,18.28,7800.0,17.9547,17.9547,17.9154,17.9449,7800.0
2006-11-20 13:30:00,18.28,18.31,18.28,18.31,4200.0,17.9449,17.9743,17.9449,17.9743,4200.0
2006-11-20 13:35:00,18.3,18.31,18.29,18.29,2500.0,17.9645,17.9743,17.9547,17.9547,2500.0
2006-11-20 13:40:00,18.29,18.3,18.29,18.3,2500.0,17.9547,17.9645,17.9547,17.9645,2500.0
2006-11-20 13:45:00,18.3,18.32,18.3,18.31,5900.0,17.9645,17.9841,17.9645,17.9743,5900.0
2006-11-20 13:50:00,18.29,18.3,18.28,18.29,4300.0,17.9547,17.9645,17.9449,17.9547,4300.0
2006-11-20 13:55:00,18.29,18.29,18.28,18.29,1000.0,17.9547,17.9547,17.9449,17.9547,1000.0
2006-11-20 14:00:00,18.29,18.33,18.29,18.31,9100.0,17.9547,17.9939,17.9547,17.9743,9100.0
2006-11-20 14:05:00,18.3,18.33,18.3,18.33,16100.0,17.9645,17.9939,17.9645,17.9939,16100.0
2006-11-20 14:10:00,18.31,18.35,18.3,18.35,13600.0,17.9743,18.0136,17.9645,18.0136,13600.0
2006-11-20 14:15:00,18.34,18.35,18.32,18.32,21400.0,18.0038,18.0136,17.9841,17.9841,21400.0
2006-11-20 14:20:00,18.31,18.34,18.29,18.33,20100.0,17.9743,18.0038,17.9547,17.9939,20100.0
2006-11-20 14:25:00,18.32,18.36,18.31,18.35,18800.0,17.9841,18.0234,17.9743,18.0136,18800.0
2006-11-20 14:30:00,18.36,18.36,18.34,18.35,8600.0,18.0234,18.0234,18.0038,18.0136,8600.0
2006-11-20 14:35:00,18.35,18.39,18.33,18.39,15000.0,18.0136,18.0528,17.9939,18.0528,15000.0
2006-11-20 14:40:00,18.37,18.37,18.3,18.35,17800.0,18.0332,18.0332,17.9645,18.0136,17800.0
2006-11-20 14:45:00,18.34,18.36,18.31,18.33,12400.0,18.0038,18.0234,17.9743,17.9939,12400.0
2006-11-20 14:50:00,18.33,18.36,18.32,18.33,9700.0,17.9939,18.0234,17.9841,17.9939,9700.0
2006-11-20 14:55:00,18.32,18.34,18.31,18.34,7600.0,17.9841,18.0038,17.9743,18.0038,7600.0
2006-11-20 15:00:00,18.34,18.35,18.32,18.34,21500.0,18.0038,18.0136,17.9841,18.0038,21500.0
2006-11-20 15:05:00,18.34,18.36,18.32,18.35,26200.0,18.0038,18.0234,17.9841,18.0136,26200.0
2006-11-20 15:10:00,18.36,18.37,18.34,18.36,25600.0,18.0234,18.0332,18.0038,18.0234,25600.0
2006-11-20 15:15:00,18.35,18.37,18.35,18.35,19900.0,18.0136,18.0332,18.0136,18.0136,19900.0
2006-11-20 15:20:00,18.35,18.37,18.34,18.37,45500.0,18.0136,18.0332,18.0038,18.0332,45500.0
2006-11-20 15:25:00,18.33,18.38,18.33,18.37,24300.0,17.9939,18.043,17.9939,18.0332,24300.0
2006-11-20 15:30:00,18.36,18.38,18.33,18.37,188100.0,18.0234,18.043,17.9939,18.0332,188100.0
2006-11-20 15:35:00,18.36,18.41,18.34,18.4,30400.0,18.0234,18.0725,18.0038,18.0627,30400.0
2006-11-20 15:40:00,18.4,18.41,18.37,18.4,59500.0,18.0627,18.0725,18.0332,18.0627,59500.0
2006-11-20 15:45:00,18.41,18.41,18.33,18.34,195400.0,18.0725,18.0725,17.9939,18.0038,195400.0
2006-11-20 15:50:00,18.35,18.4,18.35,18.39,14000.0,18.0136,18.0627,18.0136,18.0528,14000.0
2006-11-20 15:55:00,18.39,18.41,18.37,18.39,25000.0,18.0528,18.0725,18.0332,18.0528,25000.0
2006-11-21 09:30:00,18.34,18.36,18.25,18.3,6600.0,18.0038,18.0234,17.9154,17.9645,6600.0
2006-11-21 09:35:00,18.3,18.36,18.3,18.34,1900.0,17.9645,18.0234,17.9645,18.0038,1900.0
2006-11-21 09:40:00,18.34,18.37,18.27,18.28,10800.0,18.0038,18.0332,17.935,17.9449,10800.0
2006-11-21 09:45:00,18.27,18.29,18.25,18.27,9500.0,17.935,17.9547,17.9154,17.935,9500.0
2006-11-21 09:50:00,18.27,18.28,18.25,18.26,6800.0,17.935,17.9449,17.9154,17.9252,6800.0
2006-11-21 09:55:00,18.26,18.28,18.25,18.27,6500.0,17.9252,17.9449,17.9154,17.935,6500.0
2006-11-21 10:00:00,18.27,18.28,18.26,18.27,5900.0,17.935,17.9449,17.9252,17.935,5900.0
2006-11-21 10:05:00,18.28,18.34,18.27,18.31,11900.0,17.9449,18.0038,17.935,17.9743,11900.0
2006-11-21 10:10:00,18.3,18.31,18.2,18.24,17400.0,17.9645,17.9743,17.8663,17.9056,17400.0
2006-11-21 10:15:00,18.24,18.29,18.24,18.29,2600.0,17.9056,17.9547,17.9056,17.9547,2600.0
2006-11-21 10:20:00,18.31,18.34,18.28,18.28,4800.0,17.9743,18.0038,17.9449,17.9449,4800.0
2006-11-21 10:25:00,18.28,18.31,18.27,18.3,5200.0,17.9449,17.9743,17.935,17.9645,5200.0
2006-11-21 10:30:00,18.3,18.31,18.28,18.3,1700.0,17.9645,17.9743,17.9449,17.9645,1700.0
2006-11-21 10:35:00,18.3,18.3,18.24,18.24,3500.0,17.9645,17.9645,17.9056,17.9056,3500.0
2006-11-21 10:40:00,18.25,18.26,18.24,18.26,2900.0,17.9154,17.9252,17.9056,17.9252,2900.0
2006-11-21 10:45:00,18.26,18.27,18.24,18.26,8900.0,17.9252,17.935,17.9056,17.9252,8900.0
2006-11-21 10:50:00,18.26,18.26,18.21,18.21,12300.0,17.9252,17.9252,17.8761,17.8761,12300.0
2006-11-21 10:55:00,18.22,18.22,18.18,18.21,6100.0,17.886,17.886,17.8467,17.8761,6100.0
2006-11-21 11:00:00,18.2,18.21,18.18,18.19,2300.0,17.8663,17.8761,17.8467,17.8565,2300.0
2006-11-21 11:05:00,18.18,18.24,18.18,18.2,6900.0,17.8467,17.9056,17.8467,17.8663,6900.0
2006-11-21 11:10:00,18.22,18.22,18.19,18.21,2000.0,17.886,17.886,17.8565,17.8761,2000.0
2006-11-21 11:15:00,18.2,18.2,18.15,18.15,7600.0,17.8663,17.8663,17.8172,17.8172,7600.0
2006-11-21 11:20:00,18.15,18.18,18.15,18.18,7800.0,17.8172,17.8467,17.8172,17.8467,7800.0
2006-11-21 11:25:00,18.18,18.2,18.15,18.15,7500.0,17.8467,17.8663,17.8172,17.8172,7500.0
2006-11-21 11:30:00,18.16,18.2,18.16,18.2,8400.0,17.8271,17.8663,17.8271,17.8663,8400.0
2006-11-21 11:35:00,18.19,18.2,18.19,18.19,4400.0,17.8565,17.8663,17.8565,17.8565,4400.0
2006-11-21 11:40:00,18.2,18.2,18.18,18.18,4200.0,17.8663,17.8663,17.8467,17.8467,4200.0
2006-11-21 11:45:00,18.18,18.2,18.17,18.18,1500.0,17.8467,17.8663,17.8369,17.8467,1500.0
2006-11-21 11:50:00,18.18,18.19,18.18,18.18,3100.0,17.8467,17.8565,17.8467,17.8467,3100.0
2006-11-21 11:55:00,18.19,18.2,18.18,18.2,4300.0,17.8565,17.8663,17.8467,17.8663,4300.0
2006-11-21 12:00:00,18.19,18.2,18.18,18.19,4700.0,17.8565,17.8663,17.8467,17.8565,4700.0
2006-11-21 12:05:00,18.2,18.21,18.2,18.21,24300.0,17.8663,17.8761,17.8663,17.8761,24300.0
2006-11-21 12:10:00,18.21,18.21,18.2,18.2,3600.0,17.8761,17.8761,17.8663,17.8663,3600.0
2006-11-21 12:15:00,18.2,18.2,18.19,18.2,800.0,17.8663,17.8663,17.8565,17.8663,800.0
2006-11-21 12:20:00,18.2,18.22,18.2,18.2,2800.0,17.8663,17.886,17.8663,17.8663,2800.0
2006-11-21 12:25:00,18.21,18.21,18.18,18.21,6700.0,17.8761,17.8761,17.8467,17.8761,6700.0
2006-11-21 12:30:00,18.21,18.23,18.21,18.23,3000.0,17.8761,17.8958,17.8761,17.8958,3000.0
2006-11-21 12:35:00,18.23,18.25,18.23,18.25,6700.0,17.8958,17.9154,17.8958,17.9154,6700.0
2006-11-21 12:40:00,18.25,18.25,18.24,18.24,4700.0,17.9154,17.9154,17.9056,17.9056,4700.0
2006-11-21 12:45:00,18.24,18.24,18.23,18.24,2800.0,17.9056,17.9056,17.8958,17.9056,2800.0
2006-11-21 12:50:00,18.24,18.24,18.22,18.23,5000.0,17.9056,17.9056,17.886,17.8958,5000.0
2006-11-21 12:55:00,18.23,18.23,18.22,18.23,3300.0,17.8958,17.8958,17.886,17.8958,3300.0
2006-11-21 13:00:00,18.23,18.24,18.22,18.24,5100.0,17.8958,17.9056,17.886,17.9056,5100.0
2006-11-21 13:05:00,18.24,18.24,18.22,18.22,6100.0,17.9056,17.9056,17.886,17.886,6100.0
2006-11-21 13:10:00,18.23,18.23,18.22,18.23,3100.0,17.8958,17.8958,17.886,17.8958,3100.0
2006-11-21 13:15:00,18.23,18.23,18.22,18.23,3600.0,17.8958,17.8958,17.886,17.8958,3600.0
2006-11-21 13:20:00,18.22,18.22,18.2,18.22,15200.0,17.886,17.886,17.8663,17.886,15200.0
2006-11-21 13:25:00,18.22,18.22,18.21,18.22,2500.0,17.886,17.886,17.8761,17.886,2500.0
2006-11-21 13:30:00,18.22,18.22,18.16,18.16,6800.0,17.886,17.886,17.8271,17.8271,6800.0
2006-11-21 13:35:00,18.17,18.19,18.17,18.18,2900.0,17.8369,17.8565,17.8369,17.8467,2900.0
2006-11-21 13:40:00,18.18,18.2,18.18,18.18,5900.0,17.8467,17.8663,17.8467,17.8467,5900.0
2006-11-21 13:45:00,18.19,18.2,18.19,18.2,3000.0,17.8565,17.8663,17.8565,17.8663,3000.0
2006-11-21 13:50:00,18.2,18.2,18.2,18.2,1700.0,17.8663,17.8663,17.8663,17.8663,1700.0
2006-11-21 13:55:00,18.2,18.24,18.17,18.18,20300.0,17.8663,17.9056,17.8369,17.8467,20300.0
2006-11-21 14:00:00,18.17,18.17,18.16,18.17,4000.0,17.8369,17.8369,17.8271,17.8369,4000.0
2006-11-21 14:05:00,18.17,18.19,18.17,18.19,3200.0,17.8369,17.8565,17.8369,17.8565,3200.0
2006-11-21 14:10:00,18.19,18.19,18.18,18.18,700.0,17.8565,17.8565,17.8467,17.8467,700.0
2006-11-21 14:15:00,18.19,18.19,18.13,18.13,14100.0,17.8565,17.8565,17.7976,17.7976,14100.0
2006-11-21 14:20:00,18.13,18.18,18.12,18.17,7600.0,17.7976,17.8467,17.7878,17.8369,7600.0
2006-11-21 14:25:00,18.17,18.19,18.16,18.18,4100.0,17.8369,17.8565,17.8271,17.8467,4100.0
2006-11-21 14:30:00,18.18,18.2,18.18,18.2,9200.0,17.8467,17.8663,17.8467,17.8663,9200.0
2006-11-21 14:35:00,18.2,18.2,18.17,18.19,4500.0,17.8663,17.8663,17.8369,17.8565,4500.0
2006-11-21 14:40:00,18.18,18.18,18.16,18.16,3000.0,17.8467,17.8467,17.8271,17.8271,3000.0
2006-11-21 14:45:00,18.16,18.16,18.14,18.15,4600.0,17.8271,17.8271,17.8074,17.8172,4600.0
2006-11-21 14:50:00,18.15,18.15,18.14,18.15,5300.0,17.8172,17.8172,17.8074,17.8172,5300.0
2006-11-21 14:55:00,18.14,18.15,18.13,18.14,7700.0,17.8074,17.8172,17.7976,17.8074,7700.0
2006-11-21 15:00:00,18.14,18.15,18.13,18.15,15700.0,17.8074,17.8172,17.7976,17.8172,15700.0
2006-11-21 15:05:00,18.14,18.15,18.13,18.14,6400.0,17.8074,17.8172,17.7976,17.8074,6400.0
2006-11-21 15:10:00,18.14,18.14,18.12,18.13,7900.0,17.8074,17.8074,17.7878,17.7976,7900.0
2006-11-21 15:15:00,18.13,18.13,18.11,18.11,9100.0,17.7976,17.7976,17.778,17.778,9100.0
2006-11-21 15:20:00,18.12,18.12,18.1,18.11,15800.0,17.7878,17.7878,17.7682,17.778,15800.0
2006-11-21 15:25:00,18.11,18.11,18.1,18.1,16200.0,17.778,17.778,17.7682,17.7682,16200.0
2006-11-21 15:30:00,18.1,18.11,18.09,18.11,34100.0,17.7682,17.778,17.7583,17.778,34100.0
2006-11-21 15:35:00,18.11,18.14,18.11,18.14,11700.0,17.778,17.8074,17.778,17.8074,11700.0
2006-11-21 15:40:00,18.14,18.19,18.14,18.17,10000.0,17.8074,17.8565,17.8074,17.8369,10000.0
2006-11-21 15:45:00,18.17,18.18,18.16,18.16,8500.0,17.8369,17.8467,17.8271,17.8271,8500.0
2006-11-21 15:50:00,18.15,18.19,18.15,18.18,17300.0,17.8172,17.8565,17.8172,17.8467,17300.0
2006-11-21 15:55:00,18.19,18.2,18.17,18.18,22000.0,17.8565,17.8663,17.8369,17.8467,22000.0
2006-11-22 09:30:00,18.19,18.2,18.17,18.19,11600.0,17.8565,17.8663,17.8369,17.8565,11600.0
2006-11-22 09:35:00,18.19,18.25,18.19,18.22,27400.0,17.8565,17.9154,17.8565,17.886,27400.0
2006-11-22 09:40:00,18.22,18.25,18.19,18.19,6800.0,17.886,17.9154,17.8565,17.8565,6800.0
2006-11-22 09:45:00,18.19,18.22,18.15,18.18,13700.0,17.8565,17.886,17.8172,17.8467,13700.0
2006-11-22 09:50:00,18.19,18.2,18.12,18.18,9900.0,17.8565,17.8663,17.7878,17.8467,9900.0
2006-11-22 09:55:00,18.19,18.23,18.18,18.21,6200.0,17.8565,17.8958,17.8467,17.8761,6200.0
2006-11-22 10:00:00,18.21,18.22,18.17,18.17,4200.0,17.8761,17.886,17.8369,17.8369,4200.0
2006-11-22 10:05:00,18.17,18.2,18.16,18.2,2100.0,17.8369,17.8663,17.8271,17.8663,2100.0
2006-11-22 10:10:00,18.2,18.2,18.17,18.19,2700.0,17.8663,17.8663,17.8369,17.8565,2700.0
2006-11-22 10:15:00,18.18,18.21,18.18,18.2,13600.0,17.8467,17.8761,17.8467,17.8663,13600.0
2006-11-22 10:20:00,18.21,18.23,18.19,18.2,6900.0,17.8761,17.8958,17.8565,17.8663,6900.0
2006-11-22 10:25:00,18.19,18.21,18.19,18.21,500.0,17.8565,17.8761,17.8565,17.8761,500.0
2006-11-22 10:30:00,18.21,18.22,18.19,18.2,7400.0,17.8761,17.886,17.8565,17.8663,7400.0
2006-11-22 10:35:00,18.21,18.22,18.2,18.22,4300.0,17.8761,17.886,17.8663,17.886,4300.0
2006-11-22 10:40:00,18.22,18.22,18.22,18.22,6000.0,17.886,17.886,17.886,17.886,6000.0
2006-11-22 10:45:00,18.22,18.22,18.2,18.22,4300.0,17.886,17.886,17.8663,17.886,4300.0
2006-11-22 10:50:00,18.22,18.22,18.2,18.2,1700.0,17.886,17.886,17.8663,17.8663,1700.0
2006-11-22 10:55:00,18.19,18.2,18.18,18.19,1600.0,17.8565,17.8663,17.8467,17.8565,1600.0
2006-11-22 11:00:00,18.19,18.22,18.19,18.22,3200.0,17.8565,17.886,17.8565,17.886,3200.0
2006-11-22 11:05:00,18.22,18.22,18.22,18.22,2500.0,17.886,17.886,17.886,17.886,2500.0
2006-11-22 11:10:00,18.22,18.22,18.2,18.21,2400.0,17.886,17.886,17.8663,17.8761,2400.0
2006-11-22 11:15:00,18.21,18.21,18.19,18.2,1000.0,17.8761,17.8761,17.8565,17.8663,1000.0
2006-11-22 11:20:00,18.2,18.2,18.19,18.19,1300.0,17.8663,17.8663,17.8565,17.8565,1300.0
2006-11-22 11:25:00,18.19,18.19,18.19,18.19,800.0,17.8565,17.8565,17.8565,17.8565,800.0
2006-11-22 11:30:00,18.2,18.2,18.2,18.2,900.0,17.8663,17.8663,17.8663,17.8663,900.0
2006-11-22 11:35:00,18.2,18.2,18.19,18.2,1100.0,17.8663,17.8663,17.8565,17.8663,1100.0
2006-11-22 11:40:00,18.2,18.2,18.19,18.2,8500.0,17.8663,17.8663,17.8565,17.8663,8500.0
2006-11-22 11:45:00,18.19,18.2,18.18,18.2,4200.0,17.8565,17.8663,17.8467,17.8663,4200.0
2006-11-22 11:50:00,18.2,18.2,18.19,18.2,2600.0,17.8663,17.8663,17.8565,17.8663,2600.0
2006-11-22 11:55:00,18.2,18.2,18.18,18.19,4800.0,17.8663,17.8663,17.8467,17.8565,4800.0
2006-11-22 12:00:00,18.19,18.21,18.19,18.21,7100.0,17.8565,17.8761,17.8565,17.8761,7100.0
2006-11-22 12:05:00,18.21,18.25,18.21,18.23,5400.0,17.8761,17.9154,17.8761,17.8958,5400.0
2006-11-22 12:10:00,18.23,18.23,18.22,18.22,4100.0,17.8958,17.8958,17.886,17.886,4100.0
2006-11-22 12:15:00,18.23,18.23,18.19,18.21,4400.0,17.8958,17.8958,17.8565,17.8761,4400.0
2006-11-22 12:20:00,18.21,18.21,18.2,18.21,7000.0,17.8761,17.8761,17.8663,17.8761,7000.0
2006-11-22 12:25:00,18.21,18.22,18.2,18.21,7900.0,17.8761,17.886,17.8663,17.8761,7900.0
2006-11-22 12:30:00,18.22,18.27,18.21,18.25,7600.0,17.886,17.935,17.8761,17.9154,7600.0
2006-11-22 12:35:00,18.25,18.27,18.23,18.27,2100.0,17.9154,17.935,17.8958,17.935,2100.0
2006-11-22 12:40:00,18.27,18.27,18.25,18.26,2800.0,17.935,17.935,17.9154,17.9252,2800.0
2006-11-22 12:45:00,18.26,18.26,18.25,18.26,1800.0,17.9252,17.9252,17.9154,17.9252,1800.0
2006-11-22 12:50:00,18.26,18.27,18.26,18.26,2000.0,17.9252,17.935,17.9252,17.9252,2000.0
2006-11-22 12:55:00,18.26,18.28,18.26,18.27,3100.0,17.9252,17.9449,17.9252,17.935,3100.0
2006-11-22 13:00:00,18.28,18.28,18.27,18.27,1900.0,17.9449,17.9449,17.935,17.935,1900.0
2006-11-22 13:05:00,18.27,18.27,18.27,18.27,400.0,17.935,17.935,17.935,17.935,400.0
2006-11-22 13:10:00,18.26,18.27,18.26,18.27,700.0,17.9252,17.935,17.9252,17.935,700.0
2006-11-22 13:15:00,18.27,18.28,18.27,18.28,2100.0,17.935,17.9449,17.935,17.9449,2100.0
2006-11-22 13:20:00,18.27,18.28,18.27,18.28,1100.0,17.935,17.9449,17.935,17.9449,1100.0
2006-11-22 13:25:00,18.28,18.28,18.27,18.28,1200.0,17.9449,17.9449,17.935,17.9449,1200.0
2006-11-22 13:30:00,18.28,18.28,18.25,18.27,5600.0,17.9449,17.9449,17.9154,17.935,5600.0
2006-11-22 13:35:00,18.26,18.27,18.25,18.27,2200.0,17.9252,17.935,17.9154,17.935,2200.0
2006-11-22 13:40:00,18.27,18.28,18.27,18.28,1700.0,17.935,17.9449,17.935,17.9449,1700.0
2006-11-22 13:45:00,18.28,18.29,18.27,18.29,2200.0,17.9449,17.9547,17.935,17.9547,2200.0
2006-11-22 13:50:00,18.29,18.29,18.28,18.28,2600.0,17.9547,17.9547,17.9449,17.9449,2600.0
2006-11-22 13:55:00,18.28,18.3,18.27,18.3,2000.0,17.9449,17.9645,17.935,17.9645,2000.0
2006-11-22 14:00:00,18.3,18.3,18.3,18.3,2300.0,17.9645,17.9645,17.9645,17.9645,2300.0
2006-11-22 14:05:00,18.3,18.31,18.29,18.3,5400.0,17.9645,17.9743,17.9547,17.9645,5400.0
2006-11-22 14:10:00,18.3,18.31,18.28,18.29,7000.0,17.9645,17.9743,17.9449,17.9547,7000.0
2006-11-22 14:15:00,18.29,18.31,18.29,18.31,1200.0,17.9547,17.9743,17.9547,17.9743,1200.0
2006-11-22 14:20:00,18.3,18.3,18.25,18.26,10900.0,17.9645,17.9645,17.9154,17.9252,10900.0
2006-11-22 14:25:00,18.27,18.29,18.27,18.28,4600.0,17.935,17.9547,17.935,17.9449,4600.0
2006-11-22 14:30:00,18.28,18.3,18.28,18.28,4100.0,17.9449,17.9645,17.9449,17.9449,4100.0
2006-11-22 14:35:00,18.28,18.29,18.25,18.25,5300.0,17.9449,17.9547,17.9154,17.9154,5300.0
2006-11-22 14:40:00,18.25,18.3,18.23,18.25,19300.0,17.9154,17.9645,17.8958,17.9154,19300.0
2006-11-22 14:45:00,18.26,18.28,18.24,18.27,10800.0,17.9252,17.9449,17.9056,17.935,10800.0
2006-11-22 14:50:00,18.27,18.28,18.26,18.27,3000.0,17.935,17.9449,17.9252,17.935,3000.0
2006-11-22 14:55:00,18.28,18.28,18.24,18.27,9700.0,17.9449,17.9449,17.9056,17.935,9700.0
2006-11-22 15:00:00,18.27,18.28,18.26,18.26,2500.0,17.935,17.9449,17.9252,17.9252,2500.0
2006-11-22 15:05:00,18.27,18.28,18.26,18.27,3900.0,17.935,17.9449,17.9252,17.935,3900.0
2006-11-22 15:10:00,18.27,18.28,18.26,18.27,4900.0,17.935,17.9449,17.9252,17.935,4900.0
2006-11-22 15:15:00,18.27,18.27,18.26,18.26,1500.0,17.935,17.935,17.9252,17.9252,1500.0
2006-11-22 15:20:00,18.26,18.26,18.25,18.26,6000.0,17.9252,17.9252,17.9154,17.9252,6000.0
2006-11-22 15:25:00,18.27,18.28,18.27,18.28,2300.0,17.935,17.9449,17.935,17.9449,2300.0
2006-11-22 15:30:00,18.28,18.28,18.27,18.28,1600.0,17.9449,17.9449,17.935,17.9449,1600.0
2006-11-22 15:35:00,18.28,18.28,18.26,18.26,11800.0,17.9449,17.9449,17.9252,17.9252,11800.0
2006-11-22 15:40:00,18.27,18.28,18.26,18.27,13900.0,17.935,17.9449,17.9252,17.935,13900.0
2006-11-22 15:45:00,18.27,18.31,18.26,18.29,23200.0,17.935,17.9743,17.9252,17.9547,23200.0
2006-11-22 15:50:00,18.31,18.31,18.29,18.3,13500.0,17.9743,17.9743,17.9547,17.9645,13500.0
2006-11-22 15:55:00,18.3,18.31,18.26,18.29,19800.0,17.9645,17.9743,17.9252,17.9547,19800.0
2006-11-24 09:30:00,18.13,18.19,18.1,18.14,11400.0,17.7976,17.8565,17.7682,17.8074,11400.0
2006-11-24 09:35:00,18.14,18.23,18.1,18.11,8300.0,17.8074,17.8958,17.7682,17.778,8300.0
2006-11-24 09:40:00,18.11,18.14,18.11,18.14,2200.0,17.778,17.8074,17.778,17.8074,2200.0
2006-11-24 09:45:00,18.14,18.2,18.09,18.12,5600.0,17.8074,17.8663,17.7583,17.7878,5600.0
2006-11-24 09:50:00,18.12,18.18,18.12,18.17,3700.0,17.7878,17.8467,17.7878,17.8369,3700.0
2006-11-24 09:55:00,18.17,18.19,18.15,18.19,2700.0,17.8369,17.8565,17.8172,17.8565,2700.0
2006-11-24 10:00:00,18.2,18.24,18.18,18.24,2900.0,17.8663,17.9056,17.8467,17.9056,2900.0
2006-11-24 10:05:00,18.22,18.24,18.22,18.23,2500.0,17.886,17.9056,17.886,17.8958,2500.0
2006-11-24 10:10:00,18.23,18.24,18.22,18.22,900.0,17.8958,17.9056,17.886,17.886,900.0
2006-11-24 10:15:00,18.22,18.25,18.22,18.25,900.0,17.886,17.9154,17.886,17.9154,900.0
2006-11-24 10:20:00,18.24,18.24,18.19,18.19,3000.0,17.9056,17.9056,17.8565,17.8565,3000.0
2006-11-24 10:25:00,18.2,18.25,18.18,18.25,3200.0,17.8663,17.9154,17.8467,17.9154,3200.0
2006-11-24 10:30:00,18.24,18.25,18.22,18.22,2000.0,17.9056,17.9154,17.886,17.886,2000.0
2006-11-24 10:35:00,18.23,18.23,18.21,18.22,1700.0,17.8958,17.8958,17.8761,17.886,1700.0
2006-11-24 10:40:00,18.22,18.24,18.21,18.23,5500.0,17.886,17.9056,17.8761,17.8958,5500.0
2006-11-24 10:45:00,18.24,18.24,18.22,18.23,1200.0,17.9056,17.9056,17.886,17.8958,1200.0
2006-11-24 10:50:00,18.23,18.25,18.23,18.24,3000.0,17.8958,17.9154,17.8958,17.9056,3000.0
2006-11-24 10:55:00,18.25,18.25,18.2,18.2,2400.0,17.9154,17.9154,17.8663,17.8663,2400.0
2006-11-24 11:00:00,18.21,18.24,18.21,18.23,1200.0,17.8761,17.9056,17.8761,17.8958,1200.0
2006-11-24 11:05:00,18.23,18.23,18.23,18.23,600.0,17.8958,17.8958,17.8958,17.8958,600.0
2006-11-24 11:10:00,18.24,18.25,18.24,18.25,1000.0,17.9056,17.9154,17.9056,17.9154,1000.0
2006-11-24 11:15:00,18.24,18.24,18.24,18.24,2200.0,17.9056,17.9056,17.9056,17.9056,2200.0
2006-11-24 11:20:00,18.24,18.25,18.24,18.25,1700.0,17.9056,17.9154,17.9056,17.9154,1700.0
2006-11-24 11:25:00,18.25,18.25,18.23,18.23,2100.0,17.9154,17.9154,17.8958,17.8958,2100.0
2006-11-24 11:30:00,18.23,18.24,18.23,18.24,3900.0,17.8958,17.9056,17.8958,17.9056,3900.0
2006-11-24 11:35:00,18.22,18.22,18.19,18.19,1900.0,17.886,17.886,17.8565,17.8565,1900.0
2006-11-24 11:40:00,18.2,18.21,18.18,18.19,3200.0,17.8663,17.8761,17.8467,17.8565,3200.0
2006-11-24 11:45:00,18.2,18.2,18.2,18.2,200.0,17.8663,17.8663,17.8663,17.8663,200.0
2006-11-24 11:50:00,18.2,18.23,18.19,18.23,800.0,17.8663,17.8958,17.8565,17.8958,800.0
2006-11-24 11:55:00,18.2,18.2,18.2,18.2,300.0,17.8663,17.8663,17.8663,17.8663,300.0
2006-11-24 12:00:00,18.2,18.21,18.17,18.19,4500.0,17.8663,17.8761,17.8369,17.8565,4500.0
2006-11-24 12:05:00,18.19,18.2,18.18,18.18,2900.0,17.8565,17.8663,17.8467,17.8467,2900.0
2006-11-24 12:10:00,18.17,18.19,18.17,18.19,1000.0,17.8369,17.8565,17.8369,17.8565,1000.0
2006-11-24 12:15:00,18.17,18.18,18.16,18.16,2200.0,17.8369,17.8467,17.8271,17.8271,2200.0
2006-11-24 12:20:00,18.17,18.17,18.17,18.17,3000.0,17.8369,17.8369,17.8369,17.8369,3000.0
2006-11-24 12:25:00,18.17,18.23,18.17,18.21,9700.0,17.8369,17.8958,17.8369,17.8761,9700.0
2006-11-24 12:30:00,18.21,18.22,18.18,18.18,6800.0,17.8761,17.886,17.8467,17.8467,6800.0
2006-11-24 12:35:00,18.2,18.21,18.18,18.2,11900.0,17.8663,17.8761,17.8467,17.8663,11900.0
2006-11-24 12:40:00,18.2,18.2,18.15,18.17,22000.0,17.8663,17.8663,17.8172,17.8369,22000.0
2006-11-24 12:45:00,18.17,18.19,18.17,18.19,14900.0,17.8369,17.8565,17.8369,17.8565,14900.0
2006-11-24 12:50:00,18.19,18.2,18.16,18.2,13600.0,17.8565,17.8663,17.8271,17.8663,13600.0
2006-11-24 12:55:00,18.2,18.22,18.15,18.17,23800.0,17.8663,17.886,17.8172,17.8369,23800.0
2006-11-24 13:00:00,18.1,18.1,18.1,18.1,46300.0,17.7682,17.7682,17.7682,17.7682,46300.0
2006-11-24 13:05:00,18.1,18.1,18.1,18.1,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2006-11-24 13:10:00,18.1,18.1,18.1,18.1,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2006-11-24 13:15:00,18.1,18.1,18.1,18.1,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2006-11-24 13:20:00,18.1,18.1,18.1,18.1,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2006-11-24 13:25:00,18.01,18.01,18.01,18.01,100.0,17.6798,17.6798,17.6798,17.6798,100.0
2006-11-24 13:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:35:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:45:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:55:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:05:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:10:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:15:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:20:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:25:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:35:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:45:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:55:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:05:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:10:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:15:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:20:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:25:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:35:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:45:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:55:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-27 09:30:00,18.06,18.15,18.05,18.11,9900.0,17.7289,17.8172,17.7191,17.778,9900.0
2006-11-27 09:35:00,18.11,18.14,18.08,18.12,5500.0,17.778,17.8074,17.7485,17.7878,5500.0
2006-11-27 09:40:00,18.13,18.13,18.1,18.11,2500.0,17.7976,17.7976,17.7682,17.778,2500.0
2006-11-27 09:45:00,18.13,18.13,18.1,18.1,7900.0,17.7976,17.7976,17.7682,17.7682,7900.0
2006-11-27 09:50:00,18.09,18.12,18.06,18.06,9300.0,17.7583,17.7878,17.7289,17.7289,9300.0
2006-11-27 09:55:00,18.05,18.06,18.01,18.03,8400.0,17.7191,17.7289,17.6798,17.6994,8400.0
2006-11-27 10:00:00,18.02,18.03,17.99,17.99,16200.0,17.6896,17.6994,17.6602,17.6602,16200.0
2006-11-27 10:05:00,17.99,18.01,17.98,17.99,13900.0,17.6602,17.6798,17.6504,17.6602,13900.0
2006-11-27 10:10:00,17.99,17.99,17.91,17.91,12800.0,17.6602,17.6602,17.5816,17.5816,12800.0
2006-11-27 10:15:00,17.91,17.96,17.9,17.95,10500.0,17.5816,17.6307,17.5718,17.6209,10500.0
2006-11-27 10:20:00,17.95,17.95,17.91,17.93,5400.0,17.6209,17.6209,17.5816,17.6013,5400.0
2006-11-27 10:25:00,17.92,17.92,17.89,17.91,7600.0,17.5915,17.5915,17.562,17.5816,7600.0
2006-11-27 10:30:00,17.91,17.92,17.9,17.91,4400.0,17.5816,17.5915,17.5718,17.5816,4400.0
2006-11-27 10:35:00,17.91,17.91,17.88,17.9,9200.0,17.5816,17.5816,17.5522,17.5718,9200.0
2006-11-27 10:40:00,17.9,17.9,17.88,17.88,4700.0,17.5718,17.5718,17.5522,17.5522,4700.0
2006-11-27 10:45:00,17.88,17.89,17.87,17.89,5500.0,17.5522,17.562,17.5424,17.562,5500.0
2006-11-27 10:50:00,17.89,17.9,17.86,17.86,5700.0,17.562,17.5718,17.5326,17.5326,5700.0
2006-11-27 10:55:00,17.86,17.89,17.86,17.89,2200.0,17.5326,17.562,17.5326,17.562,2200.0
2006-11-27 11:00:00,17.89,17.9,17.82,17.84,7400.0,17.562,17.5718,17.4933,17.5129,7400.0
2006-11-27 11:05:00,17.84,17.88,17.84,17.87,5400.0,17.5129,17.5522,17.5129,17.5424,5400.0
2006-11-27 11:10:00,17.87,17.87,17.78,17.79,6300.0,17.5424,17.5424,17.454,17.4638,6300.0
2006-11-27 11:15:00,17.78,17.82,17.76,17.8,13800.0,17.454,17.4933,17.4344,17.4737,13800.0
2006-11-27 11:20:00,17.79,17.82,17.76,17.78,11000.0,17.4638,17.4933,17.4344,17.454,11000.0
2006-11-27 11:25:00,17.77,17.78,17.75,17.75,3900.0,17.4442,17.454,17.4246,17.4246,3900.0
2006-11-27 11:30:00,17.75,17.79,17.75,17.78,6400.0,17.4246,17.4638,17.4246,17.454,6400.0
2006-11-27 11:35:00,17.77,17.78,17.75,17.78,11300.0,17.4442,17.454,17.4246,17.454,11300.0
2006-11-27 11:40:00,17.78,17.78,17.73,17.73,5400.0,17.454,17.454,17.4049,17.4049,5400.0
2006-11-27 11:45:00,17.74,17.75,17.74,17.74,1400.0,17.4148,17.4246,17.4148,17.4148,1400.0
2006-11-27 11:50:00,17.75,17.75,17.7,17.72,12000.0,17.4246,17.4246,17.3755,17.3951,12000.0
2006-11-27 11:55:00,17.73,17.75,17.73,17.75,12200.0,17.4049,17.4246,17.4049,17.4246,12200.0
2006-11-27 12:00:00,17.75,17.8,17.75,17.8,9600.0,17.4246,17.4737,17.4246,17.4737,9600.0
2006-11-27 12:05:00,17.8,17.8,17.77,17.77,7400.0,17.4737,17.4737,17.4442,17.4442,7400.0
2006-11-27 12:10:00,17.78,17.8,17.78,17.8,7500.0,17.454,17.4737,17.454,17.4737,7500.0
2006-11-27 12:15:00,17.79,17.8,17.79,17.8,6700.0,17.4638,17.4737,17.4638,17.4737,6700.0
2006-11-27 12:20:00,17.8,17.8,17.75,17.76,9000.0,17.4737,17.4737,17.4246,17.4344,9000.0
2006-11-27 12:25:00,17.77,17.79,17.77,17.78,1500.0,17.4442,17.4638,17.4442,17.454,1500.0
2006-11-27 12:30:00,17.78,17.78,17.74,17.75,11500.0,17.454,17.454,17.4148,17.4246,11500.0
2006-11-27 12:35:00,17.75,17.75,17.74,17.75,5600.0,17.4246,17.4246,17.4148,17.4246,5600.0
2006-11-27 12:40:00,17.75,17.78,17.74,17.75,8700.0,17.4246,17.454,17.4148,17.4246,8700.0
2006-11-27 12:45:00,17.77,17.78,17.75,17.75,5100.0,17.4442,17.454,17.4246,17.4246,5100.0
2006-11-27 12:50:00,17.75,17.77,17.75,17.75,2500.0,17.4246,17.4442,17.4246,17.4246,2500.0
2006-11-27 12:55:00,17.75,17.77,17.75,17.75,5800.0,17.4246,17.4442,17.4246,17.4246,5800.0
2006-11-27 13:00:00,17.75,17.77,17.75,17.76,11100.0,17.4246,17.4442,17.4246,17.4344,11100.0
2006-11-27 13:05:00,17.76,17.77,17.74,17.75,17500.0,17.4344,17.4442,17.4148,17.4246,17500.0
2006-11-27 13:10:00,17.75,17.76,17.75,17.75,3100.0,17.4246,17.4344,17.4246,17.4246,3100.0
2006-11-27 13:15:00,17.76,17.77,17.76,17.76,3400.0,17.4344,17.4442,17.4344,17.4344,3400.0
2006-11-27 13:20:00,17.75,17.77,17.74,17.77,1300.0,17.4246,17.4442,17.4148,17.4442,1300.0
2006-11-27 13:25:00,17.77,17.78,17.75,17.77,2700.0,17.4442,17.454,17.4246,17.4442,2700.0
2006-11-27 13:30:00,17.78,17.8,17.75,17.78,158600.0,17.454,17.4737,17.4246,17.454,158600.0
2006-11-27 13:35:00,17.79,17.79,17.72,17.72,7100.0,17.4638,17.4638,17.3951,17.3951,7100.0
2006-11-27 13:40:00,17.73,17.79,17.73,17.79,7400.0,17.4049,17.4638,17.4049,17.4638,7400.0
2006-11-27 13:45:00,17.79,17.81,17.79,17.8,2700.0,17.4638,17.4835,17.4638,17.4737,2700.0
2006-11-27 13:50:00,17.79,17.8,17.78,17.79,4300.0,17.4638,17.4737,17.454,17.4638,4300.0
2006-11-27 13:55:00,17.79,17.79,17.78,17.78,1000.0,17.4638,17.4638,17.454,17.454,1000.0
2006-11-27 14:00:00,17.79,17.8,17.76,17.76,6900.0,17.4638,17.4737,17.4344,17.4344,6900.0
2006-11-27 14:05:00,17.77,17.78,17.73,17.75,8000.0,17.4442,17.454,17.4049,17.4246,8000.0
2006-11-27 14:10:00,17.74,17.76,17.73,17.74,10300.0,17.4148,17.4344,17.4049,17.4148,10300.0
2006-11-27 14:15:00,17.74,17.78,17.74,17.78,4000.0,17.4148,17.454,17.4148,17.454,4000.0
2006-11-27 14:20:00,17.78,17.78,17.75,17.75,8000.0,17.454,17.454,17.4246,17.4246,8000.0
2006-11-27 14:25:00,17.75,17.75,17.73,17.74,5300.0,17.4246,17.4246,17.4049,17.4148,5300.0
2006-11-27 14:30:00,17.74,17.77,17.72,17.74,7100.0,17.4148,17.4442,17.3951,17.4148,7100.0
2006-11-27 14:35:00,17.75,17.79,17.75,17.76,6800.0,17.4246,17.4638,17.4246,17.4344,6800.0
2006-11-27 14:40:00,17.76,17.77,17.75,17.77,3200.0,17.4344,17.4442,17.4246,17.4442,3200.0
2006-11-27 14:45:00,17.74,17.75,17.72,17.72,4200.0,17.4148,17.4246,17.3951,17.3951,4200.0
2006-11-27 14:50:00,17.73,17.79,17.72,17.74,15100.0,17.4049,17.4638,17.3951,17.4148,15100.0
2006-11-27 14:55:00,17.73,17.73,17.7,17.71,5900.0,17.4049,17.4049,17.3755,17.3853,5900.0
2006-11-27 15:00:00,17.7,17.73,17.68,17.72,13300.0,17.3755,17.4049,17.3559,17.3951,13300.0
2006-11-27 15:05:00,17.73,17.75,17.71,17.73,11700.0,17.4049,17.4246,17.3853,17.4049,11700.0
2006-11-27 15:10:00,17.73,17.73,17.68,17.69,11000.0,17.4049,17.4049,17.3559,17.3657,11000.0
2006-11-27 15:15:00,17.67,17.67,17.64,17.66,7500.0,17.346,17.346,17.3166,17.3362,7500.0
2006-11-27 15:20:00,17.65,17.67,17.65,17.65,6800.0,17.3264,17.346,17.3264,17.3264,6800.0
2006-11-27 15:25:00,17.65,17.68,17.65,17.67,6800.0,17.3264,17.3559,17.3264,17.346,6800.0
2006-11-27 15:30:00,17.67,17.72,17.67,17.72,7400.0,17.346,17.3951,17.346,17.3951,7400.0
2006-11-27 15:35:00,17.72,17.75,17.7,17.74,10200.0,17.3951,17.4246,17.3755,17.4148,10200.0
2006-11-27 15:40:00,17.74,17.75,17.69,17.7,10500.0,17.4148,17.4246,17.3657,17.3755,10500.0
2006-11-27 15:45:00,17.7,17.71,17.64,17.64,10800.0,17.3755,17.3853,17.3166,17.3166,10800.0
2006-11-27 15:50:00,17.65,17.67,17.64,17.64,13300.0,17.3264,17.346,17.3166,17.3166,13300.0
2006-11-27 15:55:00,17.64,17.65,17.62,17.64,22600.0,17.3166,17.3264,17.297,17.3166,22600.0
2006-11-28 09:30:00,17.54,17.66,17.53,17.66,10600.0,17.2184,17.3362,17.2086,17.3362,10600.0
2006-11-28 09:35:00,17.69,17.7,17.55,17.58,5000.0,17.3657,17.3755,17.2282,17.2577,5000.0
2006-11-28 09:40:00,17.56,17.57,17.54,17.54,7100.0,17.2381,17.2479,17.2184,17.2184,7100.0
2006-11-28 09:45:00,17.54,17.56,17.52,17.55,293700.0,17.2184,17.2381,17.1988,17.2282,293700.0
2006-11-28 09:50:00,17.56,17.6,17.55,17.56,8000.0,17.2381,17.2773,17.2282,17.2381,8000.0
2006-11-28 09:55:00,17.56,17.59,17.55,17.58,6100.0,17.2381,17.2675,17.2282,17.2577,6100.0
2006-11-28 10:00:00,17.57,17.71,17.57,17.71,24000.0,17.2479,17.3853,17.2479,17.3853,24000.0
2006-11-28 10:05:00,17.7,17.73,17.66,17.72,16100.0,17.3755,17.4049,17.3362,17.3951,16100.0
2006-11-28 10:10:00,17.72,17.72,17.59,17.63,10500.0,17.3951,17.3951,17.2675,17.3068,10500.0
2006-11-28 10:15:00,17.63,17.73,17.6,17.72,17100.0,17.3068,17.4049,17.2773,17.3951,17100.0
2006-11-28 10:20:00,17.73,17.82,17.71,17.81,14600.0,17.4049,17.4933,17.3853,17.4835,14600.0
2006-11-28 10:25:00,17.8,17.84,17.75,17.81,28700.0,17.4737,17.5129,17.4246,17.4835,28700.0
2006-11-28 10:30:00,17.82,17.9,17.82,17.88,11500.0,17.4933,17.5718,17.4933,17.5522,11500.0
2006-11-28 10:35:00,17.9,18.03,17.88,18.02,26900.0,17.5718,17.6994,17.5522,17.6896,26900.0
2006-11-28 10:40:00,18.01,18.01,17.9,17.91,14100.0,17.6798,17.6798,17.5718,17.5816,14100.0
2006-11-28 10:45:00,17.91,17.95,17.9,17.95,8000.0,17.5816,17.6209,17.5718,17.6209,8000.0
2006-11-28 10:50:00,17.94,17.96,17.9,17.93,6300.0,17.6111,17.6307,17.5718,17.6013,6300.0
2006-11-28 10:55:00,17.93,17.95,17.91,17.95,4800.0,17.6013,17.6209,17.5816,17.6209,4800.0
2006-11-28 11:00:00,17.95,17.97,17.93,17.95,20600.0,17.6209,17.6405,17.6013,17.6209,20600.0
2006-11-28 11:05:00,17.95,17.95,17.9,17.92,7200.0,17.6209,17.6209,17.5718,17.5915,7200.0
2006-11-28 11:10:00,17.93,17.95,17.9,17.92,7500.0,17.6013,17.6209,17.5718,17.5915,7500.0
2006-11-28 11:15:00,17.92,17.93,17.9,17.92,6300.0,17.5915,17.6013,17.5718,17.5915,6300.0
2006-11-28 11:20:00,17.94,17.94,17.92,17.93,2800.0,17.6111,17.6111,17.5915,17.6013,2800.0
2006-11-28 11:25:00,17.93,17.95,17.9,17.92,13500.0,17.6013,17.6209,17.5718,17.5915,13500.0
2006-11-28 11:30:00,17.92,17.98,17.92,17.98,10000.0,17.5915,17.6504,17.5915,17.6504,10000.0
2006-11-28 11:35:00,17.99,18.05,17.98,18.03,11200.0,17.6602,17.7191,17.6504,17.6994,11200.0
2006-11-28 11:40:00,18.04,18.05,18.01,18.02,28700.0,17.7093,17.7191,17.6798,17.6896,28700.0
2006-11-28 11:45:00,18.05,18.1,18.05,18.07,18400.0,17.7191,17.7682,17.7191,17.7387,18400.0
2006-11-28 11:50:00,18.08,18.08,18.06,18.06,6400.0,17.7485,17.7485,17.7289,17.7289,6400.0
2006-11-28 11:55:00,18.06,18.06,18.01,18.05,8200.0,17.7289,17.7289,17.6798,17.7191,8200.0
2006-11-28 12:00:00,18.04,18.04,18.01,18.01,2200.0,17.7093,17.7093,17.6798,17.6798,2200.0
2006-11-28 12:05:00,18.02,18.05,18.02,18.05,8100.0,17.6896,17.7191,17.6896,17.7191,8100.0
2006-11-28 12:10:00,18.05,18.05,17.99,18.0,15100.0,17.7191,17.7191,17.6602,17.67,15100.0
2006-11-28 12:15:00,18.0,18.0,17.95,17.96,11700.0,17.67,17.67,17.6209,17.6307,11700.0
2006-11-28 12:20:00,17.97,17.97,17.9,17.91,8300.0,17.6405,17.6405,17.5718,17.5816,8300.0
2006-11-28 12:25:00,17.93,17.94,17.91,17.91,10000.0,17.6013,17.6111,17.5816,17.5816,10000.0
2006-11-28 12:30:00,17.91,17.91,17.81,17.82,13200.0,17.5816,17.5816,17.4835,17.4933,13200.0
2006-11-28 12:35:00,17.83,17.83,17.8,17.81,10900.0,17.5031,17.5031,17.4737,17.4835,10900.0
2006-11-28 12:40:00,17.81,17.82,17.8,17.82,8600.0,17.4835,17.4933,17.4737,17.4933,8600.0
2006-11-28 12:45:00,17.8,17.85,17.77,17.79,29500.0,17.4737,17.5227,17.4442,17.4638,29500.0
2006-11-28 12:50:00,17.8,17.81,17.76,17.77,11400.0,17.4737,17.4835,17.4344,17.4442,11400.0
2006-11-28 12:55:00,17.77,17.8,17.76,17.76,5200.0,17.4442,17.4737,17.4344,17.4344,5200.0
2006-11-28 13:00:00,17.77,17.82,17.76,17.82,6000.0,17.4442,17.4933,17.4344,17.4933,6000.0
2006-11-28 13:05:00,17.81,17.86,17.81,17.84,5600.0,17.4835,17.5326,17.4835,17.5129,5600.0
2006-11-28 13:10:00,17.84,17.84,17.81,17.82,4200.0,17.5129,17.5129,17.4835,17.4933,4200.0
2006-11-28 13:15:00,17.82,17.83,17.8,17.8,7200.0,17.4933,17.5031,17.4737,17.4737,7200.0
2006-11-28 13:20:00,17.81,17.82,17.8,17.8,9900.0,17.4835,17.4933,17.4737,17.4737,9900.0
2006-11-28 13:25:00,17.8,17.81,17.79,17.8,3700.0,17.4737,17.4835,17.4638,17.4737,3700.0
2006-11-28 13:30:00,17.82,17.82,17.8,17.8,4500.0,17.4933,17.4933,17.4737,17.4737,4500.0
2006-11-28 13:35:00,17.82,17.83,17.8,17.82,6500.0,17.4933,17.5031,17.4737,17.4933,6500.0
2006-11-28 13:40:00,17.82,17.83,17.81,17.81,1400.0,17.4933,17.5031,17.4835,17.4835,1400.0
2006-11-28 13:45:00,17.83,17.83,17.77,17.77,5200.0,17.5031,17.5031,17.4442,17.4442,5200.0
2006-11-28 13:50:00,17.79,17.81,17.76,17.81,9100.0,17.4638,17.4835,17.4344,17.4835,9100.0
2006-11-28 13:55:00,17.81,17.81,17.79,17.79,1400.0,17.4835,17.4835,17.4638,17.4638,1400.0
2006-11-28 14:00:00,17.79,17.79,17.76,17.77,8000.0,17.4638,17.4638,17.4344,17.4442,8000.0
2006-11-28 14:05:00,17.78,17.82,17.78,17.8,5800.0,17.454,17.4933,17.454,17.4737,5800.0
2006-11-28 14:10:00,17.8,17.81,17.8,17.81,3000.0,17.4737,17.4835,17.4737,17.4835,3000.0
2006-11-28 14:15:00,17.81,17.83,17.8,17.83,2500.0,17.4835,17.5031,17.4737,17.5031,2500.0
2006-11-28 14:20:00,17.83,17.88,17.83,17.86,22300.0,17.5031,17.5522,17.5031,17.5326,22300.0
2006-11-28 14:25:00,17.86,17.88,17.86,17.88,1700.0,17.5326,17.5522,17.5326,17.5522,1700.0
2006-11-28 14:30:00,17.88,17.92,17.88,17.91,15200.0,17.5522,17.5915,17.5522,17.5816,15200.0
2006-11-28 14:35:00,17.89,17.92,17.87,17.89,37000.0,17.562,17.5915,17.5424,17.562,37000.0
2006-11-28 14:40:00,17.89,17.89,17.85,17.87,9300.0,17.562,17.562,17.5227,17.5424,9300.0
2006-11-28 14:45:00,17.87,17.89,17.87,17.89,3600.0,17.5424,17.562,17.5424,17.562,3600.0
2006-11-28 14:50:00,17.9,17.9,17.89,17.89,10700.0,17.5718,17.5718,17.562,17.562,10700.0
2006-11-28 14:55:00,17.89,17.98,17.88,17.97,45800.0,17.562,17.6504,17.5522,17.6405,45800.0
2006-11-28 15:00:00,17.98,17.99,17.95,17.97,20400.0,17.6504,17.6602,17.6209,17.6405,20400.0
2006-11-28 15:05:00,17.97,17.98,17.93,17.95,31800.0,17.6405,17.6504,17.6013,17.6209,31800.0
2006-11-28 15:10:00,17.95,17.95,17.91,17.92,15900.0,17.6209,17.6209,17.5816,17.5915,15900.0
2006-11-28 15:15:00,17.91,17.97,17.91,17.97,9700.0,17.5816,17.6405,17.5816,17.6405,9700.0
2006-11-28 15:20:00,17.97,17.98,17.93,17.95,15700.0,17.6405,17.6504,17.6013,17.6209,15700.0
2006-11-28 15:25:00,17.94,17.94,17.91,17.91,10500.0,17.6111,17.6111,17.5816,17.5816,10500.0
2006-11-28 15:30:00,17.92,17.95,17.91,17.93,17700.0,17.5915,17.6209,17.5816,17.6013,17700.0
2006-11-28 15:35:00,17.94,17.97,17.92,17.96,8300.0,17.6111,17.6405,17.5915,17.6307,8300.0
2006-11-28 15:40:00,17.96,17.97,17.92,17.92,29700.0,17.6307,17.6405,17.5915,17.5915,29700.0
2006-11-28 15:45:00,17.92,17.94,17.91,17.91,447600.0,17.5915,17.6111,17.5816,17.5816,447600.0
2006-11-28 15:50:00,17.91,17.92,17.89,17.91,20700.0,17.5816,17.5915,17.562,17.5816,20700.0
2006-11-28 15:55:00,17.91,17.92,17.88,17.9,36700.0,17.5816,17.5915,17.5522,17.5718,36700.0
2006-11-29 09:30:00,17.96,17.97,17.92,17.92,7900.0,17.6307,17.6405,17.5915,17.5915,7900.0
2006-11-29 09:35:00,17.96,17.99,17.92,17.98,10900.0,17.6307,17.6602,17.5915,17.6504,10900.0
2006-11-29 09:40:00,17.99,18.03,17.97,17.99,10400.0,17.6602,17.6994,17.6405,17.6602,10400.0
2006-11-29 09:45:00,18.04,18.08,18.0,18.05,17800.0,17.7093,17.7485,17.67,17.7191,17800.0
2006-11-29 09:50:00,18.07,18.07,17.98,18.01,10000.0,17.7387,17.7387,17.6504,17.6798,10000.0
2006-11-29 09:55:00,18.05,18.08,18.02,18.07,12000.0,17.7191,17.7485,17.6896,17.7387,12000.0
2006-11-29 10:00:00,18.05,18.05,17.94,18.02,11900.0,17.7191,17.7191,17.6111,17.6896,11900.0
2006-11-29 10:05:00,18.02,18.08,18.02,18.06,15200.0,17.6896,17.7485,17.6896,17.7289,15200.0
2006-11-29 10:10:00,18.06,18.09,18.05,18.05,11800.0,17.7289,17.7583,17.7191,17.7191,11800.0
2006-11-29 10:15:00,18.05,18.09,18.04,18.06,5700.0,17.7191,17.7583,17.7093,17.7289,5700.0
2006-11-29 10:20:00,18.07,18.08,18.04,18.05,8000.0,17.7387,17.7485,17.7093,17.7191,8000.0
2006-11-29 10:25:00,18.04,18.06,18.03,18.04,9200.0,17.7093,17.7289,17.6994,17.7093,9200.0
2006-11-29 10:30:00,18.06,18.07,18.03,18.04,12400.0,17.7289,17.7387,17.6994,17.7093,12400.0
2006-11-29 10:35:00,18.05,18.05,18.01,18.01,12000.0,17.7191,17.7191,17.6798,17.6798,12000.0
2006-11-29 10:40:00,18.02,18.09,18.02,18.03,15600.0,17.6896,17.7583,17.6896,17.6994,15600.0
2006-11-29 10:45:00,18.04,18.09,18.04,18.09,7800.0,17.7093,17.7583,17.7093,17.7583,7800.0
2006-11-29 10:50:00,18.1,18.1,18.06,18.09,14300.0,17.7682,17.7682,17.7289,17.7583,14300.0
2006-11-29 10:55:00,18.09,18.1,18.06,18.06,9000.0,17.7583,17.7682,17.7289,17.7289,9000.0
2006-11-29 11:00:00,18.08,18.13,18.08,18.13,32400.0,17.7485,17.7976,17.7485,17.7976,32400.0
2006-11-29 11:05:00,18.14,18.17,18.13,18.16,17400.0,17.8074,17.8369,17.7976,17.8271,17400.0
2006-11-29 11:10:00,18.17,18.17,18.12,18.16,14600.0,17.8369,17.8369,17.7878,17.8271,14600.0
2006-11-29 11:15:00,18.16,18.16,18.13,18.14,11400.0,17.8271,17.8271,17.7976,17.8074,11400.0
2006-11-29 11:20:00,18.14,18.16,18.13,18.15,6300.0,17.8074,17.8271,17.7976,17.8172,6300.0
2006-11-29 11:25:00,18.13,18.15,18.12,18.14,3700.0,17.7976,17.8172,17.7878,17.8074,3700.0
2006-11-29 11:30:00,18.13,18.15,18.13,18.15,5200.0,17.7976,17.8172,17.7976,17.8172,5200.0
2006-11-29 11:35:00,18.15,18.15,18.14,18.14,6500.0,17.8172,17.8172,17.8074,17.8074,6500.0
2006-11-29 11:40:00,18.14,18.15,18.09,18.09,6100.0,17.8074,17.8172,17.7583,17.7583,6100.0
2006-11-29 11:45:00,18.09,18.12,18.08,18.08,7900.0,17.7583,17.7878,17.7485,17.7485,7900.0
2006-11-29 11:50:00,18.08,18.12,18.05,18.11,10400.0,17.7485,17.7878,17.7191,17.778,10400.0
2006-11-29 11:55:00,18.12,18.15,18.05,18.14,48900.0,17.7878,17.8172,17.7191,17.8074,48900.0
2006-11-29 12:00:00,18.13,18.14,18.11,18.14,8600.0,17.7976,17.8074,17.778,17.8074,8600.0
2006-11-29 12:05:00,18.14,18.16,18.11,18.15,8600.0,17.8074,17.8271,17.778,17.8172,8600.0
2006-11-29 12:10:00,18.15,18.17,18.1,18.12,11000.0,17.8172,17.8369,17.7682,17.7878,11000.0
2006-11-29 12:15:00,18.12,18.14,18.12,18.13,4800.0,17.7878,17.8074,17.7878,17.7976,4800.0
2006-11-29 12:20:00,18.14,18.16,18.14,18.14,12300.0,17.8074,17.8271,17.8074,17.8074,12300.0
2006-11-29 12:25:00,18.14,18.14,18.13,18.13,7100.0,17.8074,17.8074,17.7976,17.7976,7100.0
2006-11-29 12:30:00,18.13,18.13,18.1,18.1,6900.0,17.7976,17.7976,17.7682,17.7682,6900.0
2006-11-29 12:35:00,18.11,18.19,18.1,18.19,18600.0,17.778,17.8565,17.7682,17.8565,18600.0
2006-11-29 12:40:00,18.19,18.19,18.15,18.18,23500.0,17.8565,17.8565,17.8172,17.8467,23500.0
2006-11-29 12:45:00,18.18,18.19,18.17,18.18,5800.0,17.8467,17.8565,17.8369,17.8467,5800.0
2006-11-29 12:50:00,18.18,18.19,18.17,18.19,8000.0,17.8467,17.8565,17.8369,17.8565,8000.0
2006-11-29 12:55:00,18.2,18.2,18.18,18.19,6600.0,17.8663,17.8663,17.8467,17.8565,6600.0
2006-11-29 13:00:00,18.2,18.2,18.18,18.19,45200.0,17.8663,17.8663,17.8467,17.8565,45200.0
2006-11-29 13:05:00,18.19,18.2,18.18,18.18,3700.0,17.8565,17.8663,17.8467,17.8467,3700.0
2006-11-29 13:10:00,18.18,18.18,18.15,18.18,7400.0,17.8467,17.8467,17.8172,17.8467,7400.0
2006-11-29 13:15:00,18.17,18.19,18.16,18.18,7100.0,17.8369,17.8565,17.8271,17.8467,7100.0
2006-11-29 13:20:00,18.18,18.18,18.15,18.15,5100.0,17.8467,17.8467,17.8172,17.8172,5100.0
2006-11-29 13:25:00,18.15,18.17,18.11,18.12,9200.0,17.8172,17.8369,17.778,17.7878,9200.0
2006-11-29 13:30:00,18.12,18.12,18.04,18.04,13100.0,17.7878,17.7878,17.7093,17.7093,13100.0
2006-11-29 13:35:00,18.05,18.1,18.03,18.1,21700.0,17.7191,17.7682,17.6994,17.7682,21700.0
2006-11-29 13:40:00,18.1,18.15,18.09,18.14,8900.0,17.7682,17.8172,17.7583,17.8074,8900.0
2006-11-29 13:45:00,18.13,18.19,18.13,18.18,5200.0,17.7976,17.8565,17.7976,17.8467,5200.0
2006-11-29 13:50:00,18.18,18.19,18.17,18.19,2400.0,17.8467,17.8565,17.8369,17.8565,2400.0
2006-11-29 13:55:00,18.19,18.21,18.17,18.17,8400.0,17.8565,17.8761,17.8369,17.8369,8400.0
2006-11-29 14:00:00,18.16,18.19,18.16,18.19,11600.0,17.8271,17.8565,17.8271,17.8565,11600.0
2006-11-29 14:05:00,18.19,18.21,18.18,18.2,11200.0,17.8565,17.8761,17.8467,17.8663,11200.0
2006-11-29 14:10:00,18.2,18.2,18.19,18.2,3800.0,17.8663,17.8663,17.8565,17.8663,3800.0
2006-11-29 14:15:00,18.19,18.2,18.18,18.19,11300.0,17.8565,17.8663,17.8467,17.8565,11300.0
2006-11-29 14:20:00,18.2,18.21,18.17,18.17,10800.0,17.8663,17.8761,17.8369,17.8369,10800.0
2006-11-29 14:25:00,18.17,18.2,18.17,18.2,10400.0,17.8369,17.8663,17.8369,17.8663,10400.0
2006-11-29 14:30:00,18.2,18.21,18.19,18.2,12800.0,17.8663,17.8761,17.8565,17.8663,12800.0
2006-11-29 14:35:00,18.21,18.25,18.2,18.24,17800.0,17.8761,17.9154,17.8663,17.9056,17800.0
2006-11-29 14:40:00,18.25,18.25,18.23,18.23,23300.0,17.9154,17.9154,17.8958,17.8958,23300.0
2006-11-29 14:45:00,18.24,18.25,18.23,18.24,3800.0,17.9056,17.9154,17.8958,17.9056,3800.0
2006-11-29 14:50:00,18.24,18.24,18.21,18.24,14300.0,17.9056,17.9056,17.8761,17.9056,14300.0
2006-11-29 14:55:00,18.23,18.25,18.2,18.2,15800.0,17.8958,17.9154,17.8663,17.8663,15800.0
2006-11-29 15:00:00,18.2,18.21,18.16,18.2,17500.0,17.8663,17.8761,17.8271,17.8663,17500.0
2006-11-29 15:05:00,18.2,18.24,18.19,18.22,9400.0,17.8663,17.9056,17.8565,17.886,9400.0
2006-11-29 15:10:00,18.23,18.24,18.21,18.23,14200.0,17.8958,17.9056,17.8761,17.8958,14200.0
2006-11-29 15:15:00,18.22,18.23,18.2,18.2,8900.0,17.886,17.8958,17.8663,17.8663,8900.0
2006-11-29 15:20:00,18.21,18.21,18.17,18.19,9700.0,17.8761,17.8761,17.8369,17.8565,9700.0
2006-11-29 15:25:00,18.2,18.21,18.18,18.19,11200.0,17.8663,17.8761,17.8467,17.8565,11200.0
2006-11-29 15:30:00,18.19,18.23,18.19,18.21,14200.0,17.8565,17.8958,17.8565,17.8761,14200.0
2006-11-29 15:35:00,18.2,18.22,18.18,18.21,35700.0,17.8663,17.886,17.8467,17.8761,35700.0
2006-11-29 15:40:00,18.21,18.21,18.16,18.17,13100.0,17.8761,17.8761,17.8271,17.8369,13100.0
2006-11-29 15:45:00,18.16,18.16,18.13,18.14,20300.0,17.8271,17.8271,17.7976,17.8074,20300.0
2006-11-29 15:50:00,18.14,18.21,18.14,18.18,65000.0,17.8074,17.8761,17.8074,17.8467,65000.0
2006-11-29 15:55:00,18.19,18.23,18.18,18.23,16900.0,17.8565,17.8958,17.8467,17.8958,16900.0
2006-11-30 09:30:00,18.16,18.2,18.13,18.19,6400.0,17.8271,17.8663,17.7976,17.8565,6400.0
2006-11-30 09:35:00,18.18,18.3,18.15,18.21,8900.0,17.8467,17.9645,17.8172,17.8761,8900.0
2006-11-30 09:40:00,18.21,18.21,18.1,18.13,10400.0,17.8761,17.8761,17.7682,17.7976,10400.0
2006-11-30 09:45:00,18.13,18.31,18.13,18.3,9200.0,17.7976,17.9743,17.7976,17.9645,9200.0
2006-11-30 09:50:00,18.31,18.35,18.29,18.3,8200.0,17.9743,18.0136,17.9547,17.9645,8200.0
2006-11-30 09:55:00,18.32,18.37,18.27,18.29,16000.0,17.9841,18.0332,17.935,17.9547,16000.0
2006-11-30 10:00:00,18.26,18.28,18.23,18.24,14100.0,17.9252,17.9449,17.8958,17.9056,14100.0
2006-11-30 10:05:00,18.26,18.29,18.24,18.27,5400.0,17.9252,17.9547,17.9056,17.935,5400.0
2006-11-30 10:10:00,18.29,18.34,18.24,18.29,15800.0,17.9547,18.0038,17.9056,17.9547,15800.0
2006-11-30 10:15:00,18.27,18.34,18.27,18.3,7400.0,17.935,18.0038,17.935,17.9645,7400.0
2006-11-30 10:20:00,18.3,18.36,18.3,18.34,12200.0,17.9645,18.0234,17.9645,18.0038,12200.0
2006-11-30 10:25:00,18.33,18.37,18.33,18.37,5400.0,17.9939,18.0332,17.9939,18.0332,5400.0
2006-11-30 10:30:00,18.37,18.39,18.36,18.37,18300.0,18.0332,18.0528,18.0234,18.0332,18300.0
2006-11-30 10:35:00,18.38,18.4,18.37,18.39,20300.0,18.043,18.0627,18.0332,18.0528,20300.0
2006-11-30 10:40:00,18.38,18.4,18.33,18.36,9700.0,18.043,18.0627,17.9939,18.0234,9700.0
2006-11-30 10:45:00,18.38,18.4,18.37,18.38,3900.0,18.043,18.0627,18.0332,18.043,3900.0
2006-11-30 10:50:00,18.38,18.43,18.37,18.43,9700.0,18.043,18.0921,18.0332,18.0921,9700.0
2006-11-30 10:55:00,18.43,18.44,18.41,18.43,11200.0,18.0921,18.1019,18.0725,18.0921,11200.0
2006-11-30 11:00:00,18.44,18.44,18.38,18.4,5600.0,18.1019,18.1019,18.043,18.0627,5600.0
2006-11-30 11:05:00,18.41,18.45,18.41,18.43,9300.0,18.0725,18.1117,18.0725,18.0921,9300.0
2006-11-30 11:10:00,18.44,18.45,18.38,18.38,22600.0,18.1019,18.1117,18.043,18.043,22600.0
2006-11-30 11:15:00,18.39,18.4,18.32,18.34,35400.0,18.0528,18.0627,17.9841,18.0038,35400.0
2006-11-30 11:20:00,18.34,18.34,18.27,18.33,10000.0,18.0038,18.0038,17.935,17.9939,10000.0
2006-11-30 11:25:00,18.31,18.34,18.29,18.34,5400.0,17.9743,18.0038,17.9547,18.0038,5400.0
2006-11-30 11:30:00,18.34,18.35,18.33,18.33,4300.0,18.0038,18.0136,17.9939,17.9939,4300.0
2006-11-30 11:35:00,18.32,18.34,18.32,18.33,3700.0,17.9841,18.0038,17.9841,17.9939,3700.0
2006-11-30 11:40:00,18.33,18.34,18.27,18.27,8900.0,17.9939,18.0038,17.935,17.935,8900.0
2006-11-30 11:45:00,18.28,18.29,18.24,18.27,3000.0,17.9449,17.9547,17.9056,17.935,3000.0
2006-11-30 11:50:00,18.27,18.29,18.27,18.29,900.0,17.935,17.9547,17.935,17.9547,900.0
2006-11-30 11:55:00,18.28,18.3,18.27,18.29,5200.0,17.9449,17.9645,17.935,17.9547,5200.0
2006-11-30 12:00:00,18.29,18.29,18.26,18.27,9200.0,17.9547,17.9547,17.9252,17.935,9200.0
2006-11-30 12:05:00,18.27,18.3,18.26,18.3,3900.0,17.935,17.9645,17.9252,17.9645,3900.0
2006-11-30 12:10:00,18.3,18.33,18.28,18.33,8600.0,17.9645,17.9939,17.9449,17.9939,8600.0
2006-11-30 12:15:00,18.32,18.32,18.3,18.3,3600.0,17.9841,17.9841,17.9645,17.9645,3600.0
2006-11-30 12:20:00,18.31,18.32,18.31,18.31,5900.0,17.9743,17.9841,17.9743,17.9743,5900.0
2006-11-30 12:25:00,18.3,18.32,18.29,18.32,5000.0,17.9645,17.9841,17.9547,17.9841,5000.0
2006-11-30 12:30:00,18.32,18.41,18.32,18.39,18700.0,17.9841,18.0725,17.9841,18.0528,18700.0
2006-11-30 12:35:00,18.39,18.39,18.35,18.39,16100.0,18.0528,18.0528,18.0136,18.0528,16100.0
2006-11-30 12:40:00,18.37,18.39,18.34,18.36,8100.0,18.0332,18.0528,18.0038,18.0234,8100.0
2006-11-30 12:45:00,18.36,18.39,18.36,18.39,7100.0,18.0234,18.0528,18.0234,18.0528,7100.0
2006-11-30 12:50:00,18.39,18.42,18.38,18.39,6900.0,18.0528,18.0823,18.043,18.0528,6900.0
2006-11-30 12:55:00,18.38,18.39,18.32,18.32,8800.0,18.043,18.0528,17.9841,17.9841,8800.0
2006-11-30 13:00:00,18.33,18.34,18.32,18.33,7200.0,17.9939,18.0038,17.9841,17.9939,7200.0
2006-11-30 13:05:00,18.34,18.36,18.33,18.36,11300.0,18.0038,18.0234,17.9939,18.0234,11300.0
2006-11-30 13:10:00,18.36,18.42,18.36,18.42,2400.0,18.0234,18.0823,18.0234,18.0823,2400.0
2006-11-30 13:15:00,18.42,18.43,18.4,18.43,9700.0,18.0823,18.0921,18.0627,18.0921,9700.0
2006-11-30 13:20:00,18.43,18.43,18.42,18.43,1200.0,18.0921,18.0921,18.0823,18.0921,1200.0
2006-11-30 13:25:00,18.43,18.46,18.43,18.45,3800.0,18.0921,18.1216,18.0921,18.1117,3800.0
2006-11-30 13:30:00,18.47,18.47,18.45,18.46,5100.0,18.1314,18.1314,18.1117,18.1216,5100.0
2006-11-30 13:35:00,18.45,18.46,18.44,18.44,3100.0,18.1117,18.1216,18.1019,18.1019,3100.0
2006-11-30 13:40:00,18.44,18.45,18.44,18.45,5000.0,18.1019,18.1117,18.1019,18.1117,5000.0
2006-11-30 13:45:00,18.44,18.48,18.43,18.47,17500.0,18.1019,18.1412,18.0921,18.1314,17500.0
2006-11-30 13:50:00,18.48,18.5,18.47,18.49,37100.0,18.1412,18.1608,18.1314,18.151,37100.0
2006-11-30 13:55:00,18.49,18.49,18.43,18.43,6700.0,18.151,18.151,18.0921,18.0921,6700.0
2006-11-30 14:00:00,18.42,18.48,18.42,18.48,5500.0,18.0823,18.1412,18.0823,18.1412,5500.0
2006-11-30 14:05:00,18.47,18.47,18.42,18.43,4700.0,18.1314,18.1314,18.0823,18.0921,4700.0
2006-11-30 14:10:00,18.43,18.49,18.43,18.48,13700.0,18.0921,18.151,18.0921,18.1412,13700.0
2006-11-30 14:15:00,18.48,18.48,18.44,18.47,8100.0,18.1412,18.1412,18.1019,18.1314,8100.0
2006-11-30 14:20:00,18.48,18.48,18.48,18.48,2500.0,18.1412,18.1412,18.1412,18.1412,2500.0
2006-11-30 14:25:00,18.48,18.5,18.48,18.48,12300.0,18.1412,18.1608,18.1412,18.1412,12300.0
2006-11-30 14:30:00,18.49,18.5,18.48,18.5,8000.0,18.151,18.1608,18.1412,18.1608,8000.0
2006-11-30 14:35:00,18.5,18.51,18.46,18.49,15500.0,18.1608,18.1706,18.1216,18.151,15500.0
2006-11-30 14:40:00,18.5,18.52,18.48,18.52,7400.0,18.1608,18.1805,18.1412,18.1805,7400.0
2006-11-30 14:45:00,18.52,18.52,18.51,18.52,3100.0,18.1805,18.1805,18.1706,18.1805,3100.0
2006-11-30 14:50:00,18.52,18.52,18.49,18.49,8300.0,18.1805,18.1805,18.151,18.151,8300.0
2006-11-30 14:55:00,18.5,18.51,18.49,18.5,3700.0,18.1608,18.1706,18.151,18.1608,3700.0
2006-11-30 15:00:00,18.49,18.49,18.44,18.45,8900.0,18.151,18.151,18.1019,18.1117,8900.0
2006-11-30 15:05:00,18.46,18.47,18.45,18.45,7000.0,18.1216,18.1314,18.1117,18.1117,7000.0
2006-11-30 15:10:00,18.45,18.46,18.45,18.46,2700.0,18.1117,18.1216,18.1117,18.1216,2700.0
2006-11-30 15:15:00,18.47,18.48,18.45,18.46,179500.0,18.1314,18.1412,18.1117,18.1216,179500.0
2006-11-30 15:20:00,18.47,18.5,18.45,18.49,12300.0,18.1314,18.1608,18.1117,18.151,12300.0
2006-11-30 15:25:00,18.49,18.5,18.46,18.5,13400.0,18.151,18.1608,18.1216,18.1608,13400.0
2006-11-30 15:30:00,18.5,18.5,18.46,18.46,7000.0,18.1608,18.1608,18.1216,18.1216,7000.0
2006-11-30 15:35:00,18.45,18.47,18.44,18.46,15600.0,18.1117,18.1314,18.1019,18.1216,15600.0
2006-11-30 15:40:00,18.44,18.44,18.37,18.38,23700.0,18.1019,18.1019,18.0332,18.043,23700.0
2006-11-30 15:45:00,18.38,18.38,18.35,18.35,25700.0,18.043,18.043,18.0136,18.0136,25700.0
2006-11-30 15:50:00,18.35,18.36,18.33,18.35,18300.0,18.0136,18.0234,17.9939,18.0136,18300.0
2006-11-30 15:55:00,18.36,18.36,18.29,18.3,39400.0,18.0234,18.0234,17.9547,17.9645,39400.0
2006-12-01 09:30:00,18.34,18.4,18.27,18.31,21400.0,18.0038,18.0627,17.935,17.9743,21400.0
2006-12-01 09:35:00,18.27,18.32,18.14,18.27,13300.0,17.935,17.9841,17.8074,17.935,13300.0
2006-12-01 09:40:00,18.25,18.3,18.22,18.26,6300.0,17.9154,17.9645,17.886,17.9252,6300.0
2006-12-01 09:45:00,18.31,18.42,18.28,18.4,13500.0,17.9743,18.0823,17.9449,18.0627,13500.0
2006-12-01 09:50:00,18.4,18.43,18.37,18.41,10400.0,18.0627,18.0921,18.0332,18.0725,10400.0
2006-12-01 09:55:00,18.41,18.45,18.41,18.41,4600.0,18.0725,18.1117,18.0725,18.0725,4600.0
2006-12-01 10:00:00,18.41,18.43,18.3,18.37,21200.0,18.0725,18.0921,17.9645,18.0332,21200.0
2006-12-01 10:05:00,18.37,18.37,18.26,18.27,7700.0,18.0332,18.0332,17.9252,17.935,7700.0
2006-12-01 10:10:00,18.3,18.3,18.27,18.3,3600.0,17.9645,17.9645,17.935,17.9645,3600.0
2006-12-01 10:15:00,18.31,18.31,18.24,18.28,5400.0,17.9743,17.9743,17.9056,17.9449,5400.0
2006-12-01 10:20:00,18.29,18.4,18.29,18.33,12200.0,17.9547,18.0627,17.9547,17.9939,12200.0
2006-12-01 10:25:00,18.32,18.33,18.26,18.32,7400.0,17.9841,17.9939,17.9252,17.9841,7400.0
2006-12-01 10:30:00,18.3,18.3,18.22,18.22,10600.0,17.9645,17.9645,17.886,17.886,10600.0
2006-12-01 10:35:00,18.22,18.25,18.21,18.25,4000.0,17.886,17.9154,17.8761,17.9154,4000.0
2006-12-01 10:40:00,18.25,18.26,18.17,18.22,13900.0,17.9154,17.9252,17.8369,17.886,13900.0
2006-12-01 10:45:00,18.23,18.23,18.21,18.21,5000.0,17.8958,17.8958,17.8761,17.8761,5000.0
2006-12-01 10:50:00,18.21,18.24,18.18,18.2,2100.0,17.8761,17.9056,17.8467,17.8663,2100.0
2006-12-01 10:55:00,18.21,18.22,18.18,18.2,8700.0,17.8761,17.886,17.8467,17.8663,8700.0
2006-12-01 11:00:00,18.2,18.24,18.2,18.22,4500.0,17.8663,17.9056,17.8663,17.886,4500.0
2006-12-01 11:05:00,18.23,18.24,18.15,18.15,8000.0,17.8958,17.9056,17.8172,17.8172,8000.0
2006-12-01 11:10:00,18.15,18.2,18.15,18.19,6800.0,17.8172,17.8663,17.8172,17.8565,6800.0
2006-12-01 11:15:00,18.21,18.21,18.15,18.18,7600.0,17.8761,17.8761,17.8172,17.8467,7600.0
2006-12-01 11:20:00,18.17,18.18,18.13,18.13,13000.0,17.8369,17.8467,17.7976,17.7976,13000.0
2006-12-01 11:25:00,18.13,18.16,18.11,18.14,6200.0,17.7976,17.8271,17.778,17.8074,6200.0
2006-12-01 11:30:00,18.13,18.15,18.12,18.15,2900.0,17.7976,17.8172,17.7878,17.8172,2900.0
2006-12-01 11:35:00,18.15,18.24,18.15,18.21,11400.0,17.8172,17.9056,17.8172,17.8761,11400.0
2006-12-01 11:40:00,18.22,18.22,18.2,18.22,4700.0,17.886,17.886,17.8663,17.886,4700.0
2006-12-01 11:45:00,18.22,18.3,18.22,18.26,31400.0,17.886,17.9645,17.886,17.9252,31400.0
2006-12-01 11:50:00,18.25,18.25,18.18,18.25,22600.0,17.9154,17.9154,17.8467,17.9154,22600.0
2006-12-01 11:55:00,18.23,18.3,18.21,18.25,12000.0,17.8958,17.9645,17.8761,17.9154,12000.0
2006-12-01 12:00:00,18.27,18.3,18.24,18.25,10700.0,17.935,17.9645,17.9056,17.9154,10700.0
2006-12-01 12:05:00,18.25,18.28,18.23,18.25,14100.0,17.9154,17.9449,17.8958,17.9154,14100.0
2006-12-01 12:10:00,18.26,18.26,18.22,18.24,14400.0,17.9252,17.9252,17.886,17.9056,14400.0
2006-12-01 12:15:00,18.24,18.29,18.24,18.26,16900.0,17.9056,17.9547,17.9056,17.9252,16900.0
2006-12-01 12:20:00,18.25,18.25,18.22,18.24,16600.0,17.9154,17.9154,17.886,17.9056,16600.0
2006-12-01 12:25:00,18.24,18.27,18.23,18.27,3700.0,17.9056,17.935,17.8958,17.935,3700.0
2006-12-01 12:30:00,18.27,18.31,18.27,18.27,8500.0,17.935,17.9743,17.935,17.935,8500.0
2006-12-01 12:35:00,18.25,18.31,18.25,18.3,6900.0,17.9154,17.9743,17.9154,17.9645,6900.0
2006-12-01 12:40:00,18.31,18.31,18.23,18.26,13400.0,17.9743,17.9743,17.8958,17.9252,13400.0
2006-12-01 12:45:00,18.25,18.3,18.25,18.29,15500.0,17.9154,17.9645,17.9154,17.9547,15500.0
2006-12-01 12:50:00,18.28,18.3,18.25,18.27,21700.0,17.9449,17.9645,17.9154,17.935,21700.0
2006-12-01 12:55:00,18.28,18.28,18.25,18.25,10600.0,17.9449,17.9449,17.9154,17.9154,10600.0
2006-12-01 13:00:00,18.26,18.28,18.25,18.25,11200.0,17.9252,17.9449,17.9154,17.9154,11200.0
2006-12-01 13:05:00,18.25,18.26,18.23,18.23,7100.0,17.9154,17.9252,17.8958,17.8958,7100.0
2006-12-01 13:10:00,18.23,18.25,18.2,18.21,12300.0,17.8958,17.9154,17.8663,17.8761,12300.0
2006-12-01 13:15:00,18.21,18.25,18.21,18.21,8500.0,17.8761,17.9154,17.8761,17.8761,8500.0
2006-12-01 13:20:00,18.21,18.23,18.2,18.23,4200.0,17.8761,17.8958,17.8663,17.8958,4200.0
2006-12-01 13:25:00,18.23,18.26,18.21,18.24,13100.0,17.8958,17.9252,17.8761,17.9056,13100.0
2006-12-01 13:30:00,18.23,18.25,18.2,18.2,28900.0,17.8958,17.9154,17.8663,17.8663,28900.0
2006-12-01 13:35:00,18.2,18.21,18.15,18.15,11100.0,17.8663,17.8761,17.8172,17.8172,11100.0
2006-12-01 13:40:00,18.16,18.22,18.15,18.18,12300.0,17.8271,17.886,17.8172,17.8467,12300.0
2006-12-01 13:45:00,18.18,18.21,18.18,18.19,26900.0,17.8467,17.8761,17.8467,17.8565,26900.0
2006-12-01 13:50:00,18.19,18.19,18.15,18.18,42500.0,17.8565,17.8565,17.8172,17.8467,42500.0
2006-12-01 13:55:00,18.19,18.19,18.16,18.19,6200.0,17.8565,17.8565,17.8271,17.8565,6200.0
2006-12-01 14:00:00,18.19,18.2,18.13,18.15,19300.0,17.8565,17.8663,17.7976,17.8172,19300.0
2006-12-01 14:05:00,18.15,18.19,18.12,18.17,11000.0,17.8172,17.8565,17.7878,17.8369,11000.0
2006-12-01 14:10:00,18.17,18.21,18.12,18.14,29000.0,17.8369,17.8761,17.7878,17.8074,29000.0
2006-12-01 14:15:00,18.14,18.16,18.13,18.13,5100.0,17.8074,17.8271,17.7976,17.7976,5100.0
2006-12-01 14:20:00,18.13,18.14,18.11,18.14,10900.0,17.7976,17.8074,17.778,17.8074,10900.0
2006-12-01 14:25:00,18.15,18.17,18.11,18.11,33200.0,17.8172,17.8369,17.778,17.778,33200.0
2006-12-01 14:30:00,18.12,18.13,18.07,18.07,32600.0,17.7878,17.7976,17.7387,17.7387,32600.0
2006-12-01 14:35:00,18.07,18.08,18.05,18.05,8700.0,17.7387,17.7485,17.7191,17.7191,8700.0
2006-12-01 14:40:00,18.06,18.06,18.0,18.01,7700.0,17.7289,17.7289,17.67,17.6798,7700.0
2006-12-01 14:45:00,18.01,18.06,18.01,18.04,8600.0,17.6798,17.7289,17.6798,17.7093,8600.0
2006-12-01 14:50:00,18.03,18.05,18.02,18.02,14600.0,17.6994,17.7191,17.6896,17.6896,14600.0
2006-12-01 14:55:00,18.02,18.02,18.0,18.02,20300.0,17.6896,17.6896,17.67,17.6896,20300.0
2006-12-01 15:00:00,18.03,18.03,18.0,18.02,25000.0,17.6994,17.6994,17.67,17.6896,25000.0
2006-12-01 15:05:00,18.01,18.04,17.99,18.02,27700.0,17.6798,17.7093,17.6602,17.6896,27700.0
2006-12-01 15:10:00,18.01,18.01,17.98,17.99,20600.0,17.6798,17.6798,17.6504,17.6602,20600.0
2006-12-01 15:15:00,18.0,18.01,17.97,18.0,9900.0,17.67,17.6798,17.6405,17.67,9900.0
2006-12-01 15:20:00,18.0,18.0,17.97,17.99,15300.0,17.67,17.67,17.6405,17.6602,15300.0
2006-12-01 15:25:00,17.99,18.05,17.99,18.05,8700.0,17.6602,17.7191,17.6602,17.7191,8700.0
2006-12-01 15:30:00,18.05,18.07,18.03,18.03,9900.0,17.7191,17.7387,17.6994,17.6994,9900.0
2006-12-01 15:35:00,18.04,18.1,18.03,18.1,15900.0,17.7093,17.7682,17.6994,17.7682,15900.0
2006-12-01 15:40:00,18.09,18.17,18.09,18.16,28300.0,17.7583,17.8369,17.7583,17.8271,28300.0
2006-12-01 15:45:00,18.16,18.2,18.15,18.19,21000.0,17.8271,17.8663,17.8172,17.8565,21000.0
2006-12-01 15:50:00,18.19,18.22,18.17,18.18,17300.0,17.8565,17.886,17.8369,17.8467,17300.0
2006-12-01 15:55:00,18.18,18.19,18.16,18.16,9200.0,17.8467,17.8565,17.8271,17.8271,9200.0
2006-12-04 09:30:00,18.25,18.31,18.21,18.24,10900.0,17.9154,17.9743,17.8761,17.9056,10900.0
2006-12-04 09:35:00,18.25,18.26,18.22,18.25,12100.0,17.9154,17.9252,17.886,17.9154,12100.0
2006-12-04 09:40:00,18.26,18.31,18.26,18.27,5800.0,17.9252,17.9743,17.9252,17.935,5800.0
2006-12-04 09:45:00,18.27,18.31,18.27,18.31,7100.0,17.935,17.9743,17.935,17.9743,7100.0
2006-12-04 09:50:00,18.31,18.4,18.3,18.3,9900.0,17.9743,18.0627,17.9645,17.9645,9900.0
2006-12-04 09:55:00,18.3,18.34,18.28,18.28,9500.0,17.9645,18.0038,17.9449,17.9449,9500.0
2006-12-04 10:00:00,18.29,18.29,18.21,18.29,11600.0,17.9547,17.9547,17.8761,17.9547,11600.0
2006-12-04 10:05:00,18.25,18.3,18.25,18.3,6300.0,17.9154,17.9645,17.9154,17.9645,6300.0
2006-12-04 10:10:00,18.3,18.3,18.25,18.25,10500.0,17.9645,17.9645,17.9154,17.9154,10500.0
2006-12-04 10:15:00,18.25,18.26,18.23,18.25,7200.0,17.9154,17.9252,17.8958,17.9154,7200.0
2006-12-04 10:20:00,18.26,18.34,18.25,18.34,8400.0,17.9252,18.0038,17.9154,18.0038,8400.0
2006-12-04 10:25:00,18.34,18.36,18.3,18.32,8900.0,18.0038,18.0234,17.9645,17.9841,8900.0
2006-12-04 10:30:00,18.33,18.33,18.27,18.27,4700.0,17.9939,17.9939,17.935,17.935,4700.0
2006-12-04 10:35:00,18.28,18.29,18.21,18.22,7100.0,17.9449,17.9547,17.8761,17.886,7100.0
2006-12-04 10:40:00,18.23,18.25,18.21,18.22,4400.0,17.8958,17.9154,17.8761,17.886,4400.0
2006-12-04 10:45:00,18.21,18.22,18.17,18.2,11200.0,17.8761,17.886,17.8369,17.8663,11200.0
2006-12-04 10:50:00,18.2,18.23,18.2,18.23,3300.0,17.8663,17.8958,17.8663,17.8958,3300.0
2006-12-04 10:55:00,18.23,18.32,18.21,18.24,27700.0,17.8958,17.9841,17.8761,17.9056,27700.0
2006-12-04 11:00:00,18.24,18.27,18.23,18.23,8900.0,17.9056,17.935,17.8958,17.8958,8900.0
2006-12-04 11:05:00,18.24,18.32,18.24,18.27,7800.0,17.9056,17.9841,17.9056,17.935,7800.0
2006-12-04 11:10:00,18.27,18.3,18.25,18.29,9200.0,17.935,17.9645,17.9154,17.9547,9200.0
2006-12-04 11:15:00,18.3,18.36,18.27,18.27,11200.0,17.9645,18.0234,17.935,17.935,11200.0
2006-12-04 11:20:00,18.27,18.39,18.26,18.35,9100.0,17.935,18.0528,17.9252,18.0136,9100.0
2006-12-04 11:25:00,18.36,18.37,18.32,18.33,5500.0,18.0234,18.0332,17.9841,17.9939,5500.0
2006-12-04 11:30:00,18.33,18.34,18.3,18.33,3300.0,17.9939,18.0038,17.9645,17.9939,3300.0
2006-12-04 11:35:00,18.33,18.35,18.32,18.33,5500.0,17.9939,18.0136,17.9841,17.9939,5500.0
2006-12-04 11:40:00,18.33,18.34,18.31,18.34,5200.0,17.9939,18.0038,17.9743,18.0038,5200.0
2006-12-04 11:45:00,18.34,18.37,18.34,18.35,3900.0,18.0038,18.0332,18.0038,18.0136,3900.0
2006-12-04 11:50:00,18.37,18.43,18.36,18.43,6100.0,18.0332,18.0921,18.0234,18.0921,6100.0
2006-12-04 11:55:00,18.43,18.43,18.39,18.43,13700.0,18.0921,18.0921,18.0528,18.0921,13700.0
2006-12-04 12:00:00,18.43,18.44,18.4,18.4,3100.0,18.0921,18.1019,18.0627,18.0627,3100.0
2006-12-04 12:05:00,18.4,18.46,18.4,18.46,6500.0,18.0627,18.1216,18.0627,18.1216,6500.0
2006-12-04 12:10:00,18.48,18.54,18.47,18.54,12600.0,18.1412,18.2001,18.1314,18.2001,12600.0
2006-12-04 12:15:00,18.53,18.56,18.53,18.55,5800.0,18.1903,18.2197,18.1903,18.2099,5800.0
2006-12-04 12:20:00,18.56,18.58,18.54,18.56,8100.0,18.2197,18.2394,18.2001,18.2197,8100.0
2006-12-04 12:25:00,18.55,18.57,18.55,18.55,8100.0,18.2099,18.2295,18.2099,18.2099,8100.0
2006-12-04 12:30:00,18.55,18.57,18.55,18.56,3500.0,18.2099,18.2295,18.2099,18.2197,3500.0
2006-12-04 12:35:00,18.56,18.59,18.55,18.56,9600.0,18.2197,18.2492,18.2099,18.2197,9600.0
2006-12-04 12:40:00,18.56,18.58,18.56,18.58,2900.0,18.2197,18.2394,18.2197,18.2394,2900.0
2006-12-04 12:45:00,18.57,18.57,18.55,18.55,6000.0,18.2295,18.2295,18.2099,18.2099,6000.0
2006-12-04 12:50:00,18.55,18.56,18.55,18.56,3300.0,18.2099,18.2197,18.2099,18.2197,3300.0
2006-12-04 12:55:00,18.55,18.58,18.55,18.56,4100.0,18.2099,18.2394,18.2099,18.2197,4100.0
2006-12-04 13:00:00,18.57,18.61,18.56,18.6,9000.0,18.2295,18.2688,18.2197,18.259,9000.0
2006-12-04 13:05:00,18.6,18.63,18.58,18.61,14300.0,18.259,18.2884,18.2394,18.2688,14300.0
2006-12-04 13:10:00,18.61,18.62,18.6,18.61,11600.0,18.2688,18.2786,18.259,18.2688,11600.0
2006-12-04 13:15:00,18.6,18.63,18.6,18.6,15000.0,18.259,18.2884,18.259,18.259,15000.0
2006-12-04 13:20:00,18.6,18.61,18.6,18.6,7100.0,18.259,18.2688,18.259,18.259,7100.0
2006-12-04 13:25:00,18.6,18.63,18.6,18.62,8400.0,18.259,18.2884,18.259,18.2786,8400.0
2006-12-04 13:30:00,18.61,18.64,18.6,18.63,6400.0,18.2688,18.2983,18.259,18.2884,6400.0
2006-12-04 13:35:00,18.63,18.64,18.62,18.64,4200.0,18.2884,18.2983,18.2786,18.2983,4200.0
2006-12-04 13:40:00,18.63,18.64,18.6,18.61,6900.0,18.2884,18.2983,18.259,18.2688,6900.0
2006-12-04 13:45:00,18.61,18.63,18.61,18.63,4100.0,18.2688,18.2884,18.2688,18.2884,4100.0
2006-12-04 13:50:00,18.61,18.62,18.6,18.62,3100.0,18.2688,18.2786,18.259,18.2786,3100.0
2006-12-04 13:55:00,18.63,18.63,18.6,18.62,5000.0,18.2884,18.2884,18.259,18.2786,5000.0
2006-12-04 14:00:00,18.63,18.63,18.6,18.63,8400.0,18.2884,18.2884,18.259,18.2884,8400.0
2006-12-04 14:05:00,18.61,18.61,18.59,18.61,3000.0,18.2688,18.2688,18.2492,18.2688,3000.0
2006-12-04 14:10:00,18.61,18.62,18.61,18.61,5400.0,18.2688,18.2786,18.2688,18.2688,5400.0
2006-12-04 14:15:00,18.6,18.61,18.6,18.6,3600.0,18.259,18.2688,18.259,18.259,3600.0
2006-12-04 14:20:00,18.59,18.61,18.56,18.6,14500.0,18.2492,18.2688,18.2197,18.259,14500.0
2006-12-04 14:25:00,18.6,18.61,18.55,18.55,26600.0,18.259,18.2688,18.2099,18.2099,26600.0
2006-12-04 14:30:00,18.55,18.61,18.55,18.61,6800.0,18.2099,18.2688,18.2099,18.2688,6800.0
2006-12-04 14:35:00,18.61,18.61,18.59,18.61,4100.0,18.2688,18.2688,18.2492,18.2688,4100.0
2006-12-04 14:40:00,18.6,18.62,18.57,18.6,12000.0,18.259,18.2786,18.2295,18.259,12000.0
2006-12-04 14:45:00,18.6,18.63,18.59,18.63,8200.0,18.259,18.2884,18.2492,18.2884,8200.0
2006-12-04 14:50:00,18.63,18.63,18.61,18.62,7800.0,18.2884,18.2884,18.2688,18.2786,7800.0
2006-12-04 14:55:00,18.63,18.65,18.63,18.65,7100.0,18.2884,18.3081,18.2884,18.3081,7100.0
2006-12-04 15:00:00,18.64,18.66,18.63,18.63,9200.0,18.2983,18.3179,18.2884,18.2884,9200.0
2006-12-04 15:05:00,18.63,18.65,18.63,18.64,8900.0,18.2884,18.3081,18.2884,18.2983,8900.0
2006-12-04 15:10:00,18.64,18.65,18.63,18.64,6400.0,18.2983,18.3081,18.2884,18.2983,6400.0
2006-12-04 15:15:00,18.64,18.65,18.57,18.57,22700.0,18.2983,18.3081,18.2295,18.2295,22700.0
2006-12-04 15:20:00,18.57,18.59,18.56,18.59,9900.0,18.2295,18.2492,18.2197,18.2492,9900.0
2006-12-04 15:25:00,18.59,18.59,18.53,18.54,30500.0,18.2492,18.2492,18.1903,18.2001,30500.0
2006-12-04 15:30:00,18.53,18.55,18.53,18.54,14000.0,18.1903,18.2099,18.1903,18.2001,14000.0
2006-12-04 15:35:00,18.55,18.57,18.54,18.55,11700.0,18.2099,18.2295,18.2001,18.2099,11700.0
2006-12-04 15:40:00,18.56,18.57,18.55,18.55,23400.0,18.2197,18.2295,18.2099,18.2099,23400.0
2006-12-04 15:45:00,18.55,18.56,18.54,18.55,14300.0,18.2099,18.2197,18.2001,18.2099,14300.0
2006-12-04 15:50:00,18.55,18.57,18.54,18.54,19500.0,18.2099,18.2295,18.2001,18.2001,19500.0
2006-12-04 15:55:00,18.54,18.56,18.51,18.56,28700.0,18.2001,18.2197,18.1706,18.2197,28700.0
2006-12-05 09:30:00,18.46,18.53,18.41,18.53,27200.0,18.1216,18.1903,18.0725,18.1903,27200.0
2006-12-05 09:35:00,18.54,18.62,18.53,18.59,5400.0,18.2001,18.2786,18.1903,18.2492,5400.0
2006-12-05 09:40:00,18.55,18.6,18.53,18.57,13000.0,18.2099,18.259,18.1903,18.2295,13000.0
2006-12-05 09:45:00,18.6,18.6,18.51,18.52,5200.0,18.259,18.259,18.1706,18.1805,5200.0
2006-12-05 09:50:00,18.5,18.64,18.5,18.64,5700.0,18.1608,18.2983,18.1608,18.2983,5700.0
2006-12-05 09:55:00,18.64,18.68,18.63,18.63,2200.0,18.2983,18.3375,18.2884,18.2884,2200.0
2006-12-05 10:00:00,18.63,18.69,18.62,18.67,24300.0,18.2884,18.3473,18.2786,18.3277,24300.0
2006-12-05 10:05:00,18.67,18.67,18.59,18.64,11200.0,18.3277,18.3277,18.2492,18.2983,11200.0
2006-12-05 10:10:00,18.64,18.69,18.64,18.69,9100.0,18.2983,18.3473,18.2983,18.3473,9100.0
2006-12-05 10:15:00,18.69,18.73,18.68,18.71,30500.0,18.3473,18.3866,18.3375,18.367,30500.0
2006-12-05 10:20:00,18.7,18.74,18.66,18.74,4300.0,18.3572,18.3964,18.3179,18.3964,4300.0
2006-12-05 10:25:00,18.74,18.75,18.71,18.73,10100.0,18.3964,18.4062,18.367,18.3866,10100.0
2006-12-05 10:30:00,18.72,18.75,18.72,18.72,7000.0,18.3768,18.4062,18.3768,18.3768,7000.0
2006-12-05 10:35:00,18.72,18.76,18.72,18.76,3300.0,18.3768,18.4161,18.3768,18.4161,3300.0
2006-12-05 10:40:00,18.77,18.78,18.76,18.78,5600.0,18.4259,18.4357,18.4161,18.4357,5600.0
2006-12-05 10:45:00,18.77,18.79,18.74,18.74,11400.0,18.4259,18.4455,18.3964,18.3964,11400.0
2006-12-05 10:50:00,18.75,18.78,18.75,18.78,8900.0,18.4062,18.4357,18.4062,18.4357,8900.0
2006-12-05 10:55:00,18.79,18.79,18.75,18.78,12800.0,18.4455,18.4455,18.4062,18.4357,12800.0
2006-12-05 11:00:00,18.78,18.82,18.78,18.82,26000.0,18.4357,18.475,18.4357,18.475,26000.0
2006-12-05 11:05:00,18.82,18.83,18.78,18.79,12700.0,18.475,18.4848,18.4357,18.4455,12700.0
2006-12-05 11:10:00,18.79,18.81,18.79,18.81,10000.0,18.4455,18.4651,18.4455,18.4651,10000.0
2006-12-05 11:15:00,18.81,18.81,18.79,18.79,6100.0,18.4651,18.4651,18.4455,18.4455,6100.0
2006-12-05 11:20:00,18.79,18.82,18.79,18.82,4700.0,18.4455,18.475,18.4455,18.475,4700.0
2006-12-05 11:25:00,18.82,18.83,18.8,18.81,4300.0,18.475,18.4848,18.4553,18.4651,4300.0
2006-12-05 11:30:00,18.81,18.83,18.78,18.82,21000.0,18.4651,18.4848,18.4357,18.475,21000.0
2006-12-05 11:35:00,18.83,18.83,18.81,18.83,10100.0,18.4848,18.4848,18.4651,18.4848,10100.0
2006-12-05 11:40:00,18.84,18.84,18.81,18.82,9500.0,18.4946,18.4946,18.4651,18.475,9500.0
2006-12-05 11:45:00,18.83,18.87,18.83,18.86,27100.0,18.4848,18.524,18.4848,18.5142,27100.0
2006-12-05 11:50:00,18.86,18.86,18.84,18.86,15200.0,18.5142,18.5142,18.4946,18.5142,15200.0
2006-12-05 11:55:00,18.86,18.87,18.8,18.8,7500.0,18.5142,18.524,18.4553,18.4553,7500.0
2006-12-05 12:00:00,18.81,18.81,18.78,18.79,13200.0,18.4651,18.4651,18.4357,18.4455,13200.0
2006-12-05 12:05:00,18.79,18.79,18.78,18.78,12500.0,18.4455,18.4455,18.4357,18.4357,12500.0
2006-12-05 12:10:00,18.79,18.8,18.78,18.79,12200.0,18.4455,18.4553,18.4357,18.4455,12200.0
2006-12-05 12:15:00,18.79,18.82,18.79,18.8,10700.0,18.4455,18.475,18.4455,18.4553,10700.0
2006-12-05 12:20:00,18.8,18.8,18.79,18.8,245400.0,18.4553,18.4553,18.4455,18.4553,245400.0
2006-12-05 12:25:00,18.8,18.84,18.8,18.84,134000.0,18.4553,18.4946,18.4553,18.4946,134000.0
2006-12-05 12:30:00,18.84,18.89,18.84,18.87,13300.0,18.4946,18.5437,18.4946,18.524,13300.0
2006-12-05 12:35:00,18.87,18.89,18.87,18.89,7700.0,18.524,18.5437,18.524,18.5437,7700.0
2006-12-05 12:40:00,18.89,18.89,18.8,18.8,7300.0,18.5437,18.5437,18.4553,18.4553,7300.0
2006-12-05 12:45:00,18.8,18.82,18.79,18.79,9800.0,18.4553,18.475,18.4455,18.4455,9800.0
2006-12-05 12:50:00,18.8,18.84,18.79,18.84,8300.0,18.4553,18.4946,18.4455,18.4946,8300.0
2006-12-05 12:55:00,18.85,18.88,18.84,18.87,4600.0,18.5044,18.5339,18.4946,18.524,4600.0
2006-12-05 13:00:00,18.87,18.89,18.85,18.85,4700.0,18.524,18.5437,18.5044,18.5044,4700.0
2006-12-05 13:05:00,18.85,18.85,18.84,18.85,3500.0,18.5044,18.5044,18.4946,18.5044,3500.0
2006-12-05 13:10:00,18.86,18.86,18.84,18.85,8900.0,18.5142,18.5142,18.4946,18.5044,8900.0
2006-12-05 13:15:00,18.85,18.85,18.83,18.85,4400.0,18.5044,18.5044,18.4848,18.5044,4400.0
2006-12-05 13:20:00,18.85,18.86,18.82,18.82,9400.0,18.5044,18.5142,18.475,18.475,9400.0
2006-12-05 13:25:00,18.82,18.82,18.8,18.8,2900.0,18.475,18.475,18.4553,18.4553,2900.0
2006-12-05 13:30:00,18.82,18.84,18.82,18.83,2800.0,18.475,18.4946,18.475,18.4848,2800.0
2006-12-05 13:35:00,18.84,18.85,18.83,18.83,3500.0,18.4946,18.5044,18.4848,18.4848,3500.0
2006-12-05 13:40:00,18.83,18.87,18.81,18.87,3600.0,18.4848,18.524,18.4651,18.524,3600.0
2006-12-05 13:45:00,18.86,18.89,18.86,18.89,5300.0,18.5142,18.5437,18.5142,18.5437,5300.0
2006-12-05 13:50:00,18.88,18.9,18.88,18.88,10100.0,18.5339,18.5535,18.5339,18.5339,10100.0
2006-12-05 13:55:00,18.89,18.91,18.88,18.9,23900.0,18.5437,18.5633,18.5339,18.5535,23900.0
2006-12-05 14:00:00,18.89,18.98,18.89,18.96,43500.0,18.5437,18.632,18.5437,18.6124,43500.0
2006-12-05 14:05:00,18.96,19.05,18.96,19.04,52200.0,18.6124,18.7007,18.6124,18.6909,52200.0
2006-12-05 14:10:00,19.04,19.07,19.01,19.03,21100.0,18.6909,18.7204,18.6615,18.6811,21100.0
2006-12-05 14:15:00,19.02,19.07,19.02,19.04,14900.0,18.6713,18.7204,18.6713,18.6909,14900.0
2006-12-05 14:20:00,19.05,19.09,19.0,19.01,9200.0,18.7007,18.74,18.6517,18.6615,9200.0
2006-12-05 14:25:00,19.01,19.02,19.0,19.01,7800.0,18.6615,18.6713,18.6517,18.6615,7800.0
2006-12-05 14:30:00,19.02,19.05,19.01,19.05,9200.0,18.6713,18.7007,18.6615,18.7007,9200.0
2006-12-05 14:35:00,19.05,19.07,19.0,19.01,15700.0,18.7007,18.7204,18.6517,18.6615,15700.0
2006-12-05 14:40:00,19.0,19.03,18.97,19.03,3700.0,18.6517,18.6811,18.6222,18.6811,3700.0
2006-12-05 14:45:00,19.02,19.03,18.99,18.99,3800.0,18.6713,18.6811,18.6418,18.6418,3800.0
2006-12-05 14:50:00,18.99,19.02,18.99,18.99,4800.0,18.6418,18.6713,18.6418,18.6418,4800.0
2006-12-05 14:55:00,18.99,18.99,18.94,18.94,6800.0,18.6418,18.6418,18.5928,18.5928,6800.0
2006-12-05 15:00:00,18.94,18.98,18.94,18.95,6800.0,18.5928,18.632,18.5928,18.6026,6800.0
2006-12-05 15:05:00,18.96,18.96,18.94,18.95,5100.0,18.6124,18.6124,18.5928,18.6026,5100.0
2006-12-05 15:10:00,18.94,18.96,18.93,18.94,10300.0,18.5928,18.6124,18.5829,18.5928,10300.0
2006-12-05 15:15:00,18.96,18.96,18.92,18.92,5400.0,18.6124,18.6124,18.5731,18.5731,5400.0
2006-12-05 15:20:00,18.91,18.95,18.9,18.95,4700.0,18.5633,18.6026,18.5535,18.6026,4700.0
2006-12-05 15:25:00,18.95,18.96,18.93,18.94,6700.0,18.6026,18.6124,18.5829,18.5928,6700.0
2006-12-05 15:30:00,18.93,18.94,18.9,18.94,6200.0,18.5829,18.5928,18.5535,18.5928,6200.0
2006-12-05 15:35:00,18.94,18.95,18.92,18.92,7100.0,18.5928,18.6026,18.5731,18.5731,7100.0
2006-12-05 15:40:00,18.92,18.93,18.91,18.92,7500.0,18.5731,18.5829,18.5633,18.5731,7500.0
2006-12-05 15:45:00,18.91,19.0,18.91,18.98,21800.0,18.5633,18.6517,18.5633,18.632,21800.0
2006-12-05 15:50:00,18.99,18.99,18.9,18.91,12300.0,18.6418,18.6418,18.5535,18.5633,12300.0
2006-12-05 15:55:00,18.9,18.93,18.9,18.9,18400.0,18.5535,18.5829,18.5535,18.5535,18400.0
2006-12-06 09:30:00,18.94,18.94,18.91,18.94,6400.0,18.5928,18.5928,18.5633,18.5928,6400.0
2006-12-06 09:35:00,18.88,18.94,18.88,18.9,8300.0,18.5339,18.5928,18.5339,18.5535,8300.0
2006-12-06 09:40:00,18.91,18.93,18.88,18.89,30000.0,18.5633,18.5829,18.5339,18.5437,30000.0
2006-12-06 09:45:00,18.89,18.94,18.88,18.92,24400.0,18.5437,18.5928,18.5339,18.5731,24400.0
2006-12-06 09:50:00,18.92,18.94,18.92,18.94,27700.0,18.5731,18.5928,18.5731,18.5928,27700.0
2006-12-06 09:55:00,18.96,18.99,18.95,18.98,8700.0,18.6124,18.6418,18.6026,18.632,8700.0
2006-12-06 10:00:00,18.99,19.01,18.99,19.01,19200.0,18.6418,18.6615,18.6418,18.6615,19200.0
2006-12-06 10:05:00,19.0,19.05,19.0,19.03,15700.0,18.6517,18.7007,18.6517,18.6811,15700.0
2006-12-06 10:10:00,19.03,19.06,19.03,19.05,13400.0,18.6811,18.7106,18.6811,18.7007,13400.0
2006-12-06 10:15:00,19.06,19.1,19.06,19.09,33300.0,18.7106,18.7498,18.7106,18.74,33300.0
2006-12-06 10:20:00,19.09,19.14,19.08,19.11,17400.0,18.74,18.7891,18.7302,18.7596,17400.0
2006-12-06 10:25:00,19.11,19.16,19.11,19.14,7100.0,18.7596,18.8087,18.7596,18.7891,7100.0
2006-12-06 10:30:00,19.14,19.19,19.12,19.19,11200.0,18.7891,18.8382,18.7695,18.8382,11200.0
2006-12-06 10:35:00,19.19,19.19,19.16,19.16,11900.0,18.8382,18.8382,18.8087,18.8087,11900.0
2006-12-06 10:40:00,19.17,19.17,19.15,19.16,9900.0,18.8185,18.8185,18.7989,18.8087,9900.0
2006-12-06 10:45:00,19.16,19.18,19.15,19.17,8000.0,18.8087,18.8284,18.7989,18.8185,8000.0
2006-12-06 10:50:00,19.17,19.19,19.17,19.18,8400.0,18.8185,18.8382,18.8185,18.8284,8400.0
2006-12-06 10:55:00,19.19,19.19,19.1,19.12,13100.0,18.8382,18.8382,18.7498,18.7695,13100.0
2006-12-06 11:00:00,19.13,19.15,19.12,19.15,5400.0,18.7793,18.7989,18.7695,18.7989,5400.0
2006-12-06 11:05:00,19.14,19.16,19.13,19.16,15600.0,18.7891,18.8087,18.7793,18.8087,15600.0
2006-12-06 11:10:00,19.15,19.17,19.13,19.14,6500.0,18.7989,18.8185,18.7793,18.7891,6500.0
2006-12-06 11:15:00,19.15,19.19,19.15,19.18,3400.0,18.7989,18.8382,18.7989,18.8284,3400.0
2006-12-06 11:20:00,19.17,19.19,19.17,19.17,4100.0,18.8185,18.8382,18.8185,18.8185,4100.0
2006-12-06 11:25:00,19.18,19.19,19.18,19.19,10700.0,18.8284,18.8382,18.8284,18.8382,10700.0
2006-12-06 11:30:00,19.19,19.19,19.17,19.19,8600.0,18.8382,18.8382,18.8185,18.8382,8600.0
2006-12-06 11:35:00,19.18,19.18,19.16,19.17,4300.0,18.8284,18.8284,18.8087,18.8185,4300.0
2006-12-06 11:40:00,19.17,19.18,19.16,19.17,4300.0,18.8185,18.8284,18.8087,18.8185,4300.0
2006-12-06 11:45:00,19.17,19.18,19.17,19.17,4600.0,18.8185,18.8284,18.8185,18.8185,4600.0
2006-12-06 11:50:00,19.17,19.19,19.17,19.19,3800.0,18.8185,18.8382,18.8185,18.8382,3800.0
2006-12-06 11:55:00,19.19,19.19,19.16,19.18,11300.0,18.8382,18.8382,18.8087,18.8284,11300.0
2006-12-06 12:00:00,19.18,19.18,19.17,19.17,11600.0,18.8284,18.8284,18.8185,18.8185,11600.0
2006-12-06 12:05:00,19.17,19.21,19.16,19.21,43500.0,18.8185,18.8578,18.8087,18.8578,43500.0
2006-12-06 12:10:00,19.21,19.25,19.21,19.22,25300.0,18.8578,18.8971,18.8578,18.8676,25300.0
2006-12-06 12:15:00,19.23,19.36,19.23,19.36,59200.0,18.8774,19.0051,18.8774,19.0051,59200.0
2006-12-06 12:20:00,19.35,19.39,19.33,19.38,55000.0,18.9952,19.0345,18.9756,19.0247,55000.0
2006-12-06 12:25:00,19.38,19.38,19.3,19.34,14000.0,19.0247,19.0247,18.9462,18.9854,14000.0
2006-12-06 12:30:00,19.34,19.41,19.33,19.4,28700.0,18.9854,19.0541,18.9756,19.0443,28700.0
2006-12-06 12:35:00,19.41,19.55,19.4,19.5,52800.0,19.0541,19.1916,19.0443,19.1425,52800.0
2006-12-06 12:40:00,19.5,19.57,19.5,19.55,48400.0,19.1425,19.2112,19.1425,19.1916,48400.0
2006-12-06 12:45:00,19.54,19.55,19.46,19.48,35500.0,19.1818,19.1916,19.1032,19.1229,35500.0
2006-12-06 12:50:00,19.49,19.51,19.47,19.48,16500.0,19.1327,19.1523,19.113,19.1229,16500.0
2006-12-06 12:55:00,19.48,19.5,19.47,19.47,30300.0,19.1229,19.1425,19.113,19.113,30300.0
2006-12-06 13:00:00,19.45,19.47,19.44,19.45,14400.0,19.0934,19.113,19.0836,19.0934,14400.0
2006-12-06 13:05:00,19.44,19.46,19.4,19.46,37200.0,19.0836,19.1032,19.0443,19.1032,37200.0
2006-12-06 13:10:00,19.47,19.51,19.43,19.48,25600.0,19.113,19.1523,19.0738,19.1229,25600.0
2006-12-06 13:15:00,19.48,19.5,19.47,19.47,8100.0,19.1229,19.1425,19.113,19.113,8100.0
2006-12-06 13:20:00,19.47,19.48,19.44,19.47,7500.0,19.113,19.1229,19.0836,19.113,7500.0
2006-12-06 13:25:00,19.48,19.49,19.43,19.49,19200.0,19.1229,19.1327,19.0738,19.1327,19200.0
2006-12-06 13:30:00,19.49,19.49,19.47,19.47,12600.0,19.1327,19.1327,19.113,19.113,12600.0
2006-12-06 13:35:00,19.47,19.5,19.46,19.48,39100.0,19.113,19.1425,19.1032,19.1229,39100.0
2006-12-06 13:40:00,19.48,19.5,19.46,19.49,39400.0,19.1229,19.1425,19.1032,19.1327,39400.0
2006-12-06 13:45:00,19.49,19.5,19.47,19.49,10700.0,19.1327,19.1425,19.113,19.1327,10700.0
2006-12-06 13:50:00,19.5,19.51,19.47,19.5,17200.0,19.1425,19.1523,19.113,19.1425,17200.0
2006-12-06 13:55:00,19.5,19.52,19.44,19.46,42900.0,19.1425,19.1621,19.0836,19.1032,42900.0
2006-12-06 14:00:00,19.47,19.5,19.44,19.47,37200.0,19.113,19.1425,19.0836,19.113,37200.0
2006-12-06 14:05:00,19.47,19.48,19.45,19.46,21300.0,19.113,19.1229,19.0934,19.1032,21300.0
2006-12-06 14:10:00,19.46,19.48,19.45,19.46,22900.0,19.1032,19.1229,19.0934,19.1032,22900.0
2006-12-06 14:15:00,19.46,19.48,19.46,19.48,22000.0,19.1032,19.1229,19.1032,19.1229,22000.0
2006-12-06 14:20:00,19.47,19.49,19.47,19.49,13300.0,19.113,19.1327,19.113,19.1327,13300.0
2006-12-06 14:25:00,19.49,19.55,19.49,19.51,27200.0,19.1327,19.1916,19.1327,19.1523,27200.0
2006-12-06 14:30:00,19.51,19.55,19.47,19.47,29100.0,19.1523,19.1916,19.113,19.113,29100.0
2006-12-06 14:35:00,19.47,19.48,19.39,19.39,32300.0,19.113,19.1229,19.0345,19.0345,32300.0
2006-12-06 14:40:00,19.39,19.4,19.34,19.38,26300.0,19.0345,19.0443,18.9854,19.0247,26300.0
2006-12-06 14:45:00,19.38,19.39,19.36,19.38,20600.0,19.0247,19.0345,19.0051,19.0247,20600.0
2006-12-06 14:50:00,19.39,19.39,19.36,19.37,12200.0,19.0345,19.0345,19.0051,19.0149,12200.0
2006-12-06 14:55:00,19.37,19.39,19.37,19.37,5900.0,19.0149,19.0345,19.0149,19.0149,5900.0
2006-12-06 15:00:00,19.37,19.38,19.36,19.37,22100.0,19.0149,19.0247,19.0051,19.0149,22100.0
2006-12-06 15:05:00,19.38,19.38,19.36,19.38,4700.0,19.0247,19.0247,19.0051,19.0247,4700.0
2006-12-06 15:10:00,19.38,19.39,19.37,19.38,11600.0,19.0247,19.0345,19.0149,19.0247,11600.0
2006-12-06 15:15:00,19.39,19.43,19.38,19.39,16900.0,19.0345,19.0738,19.0247,19.0345,16900.0
2006-12-06 15:20:00,19.39,19.39,19.36,19.38,13600.0,19.0345,19.0345,19.0051,19.0247,13600.0
2006-12-06 15:25:00,19.38,19.42,19.38,19.42,17400.0,19.0247,19.064,19.0247,19.064,17400.0
2006-12-06 15:30:00,19.42,19.43,19.39,19.39,15200.0,19.064,19.0738,19.0345,19.0345,15200.0
2006-12-06 15:35:00,19.39,19.42,19.39,19.41,13000.0,19.0345,19.064,19.0345,19.0541,13000.0
2006-12-06 15:40:00,19.41,19.41,19.37,19.37,24300.0,19.0541,19.0541,19.0149,19.0149,24300.0
2006-12-06 15:45:00,19.36,19.36,19.32,19.34,21000.0,19.0051,19.0051,18.9658,18.9854,21000.0
2006-12-06 15:50:00,19.34,19.34,19.23,19.31,45200.0,18.9854,18.9854,18.8774,18.956,45200.0
2006-12-06 15:55:00,19.31,19.36,19.25,19.29,47900.0,18.956,19.0051,18.8971,18.9363,47900.0
2006-12-07 09:30:00,19.27,19.34,19.25,19.25,11400.0,18.9167,18.9854,18.8971,18.8971,11400.0
2006-12-07 09:35:00,19.31,19.39,19.31,19.34,7900.0,18.956,19.0345,18.956,18.9854,7900.0
2006-12-07 09:40:00,19.34,19.37,19.29,19.37,4200.0,18.9854,19.0149,18.9363,19.0149,4200.0
2006-12-07 09:45:00,19.38,19.38,19.34,19.35,38700.0,19.0247,19.0247,18.9854,18.9952,38700.0
2006-12-07 09:50:00,19.37,19.4,19.35,19.35,44200.0,19.0149,19.0443,18.9952,18.9952,44200.0
2006-12-07 09:55:00,19.36,19.38,19.28,19.28,15700.0,19.0051,19.0247,18.9265,18.9265,15700.0
2006-12-07 10:00:00,19.26,19.27,19.24,19.24,21900.0,18.9069,18.9167,18.8873,18.8873,21900.0
2006-12-07 10:05:00,19.24,19.25,19.2,19.21,15400.0,18.8873,18.8971,18.848,18.8578,15400.0
2006-12-07 10:10:00,19.22,19.23,19.18,19.2,20700.0,18.8676,18.8774,18.8284,18.848,20700.0
2006-12-07 10:15:00,19.19,19.22,19.16,19.22,8400.0,18.8382,18.8676,18.8087,18.8676,8400.0
2006-12-07 10:20:00,19.23,19.25,19.18,19.23,10100.0,18.8774,18.8971,18.8284,18.8774,10100.0
2006-12-07 10:25:00,19.23,19.25,19.22,19.22,3800.0,18.8774,18.8971,18.8676,18.8676,3800.0
2006-12-07 10:30:00,19.21,19.25,19.2,19.25,7300.0,18.8578,18.8971,18.848,18.8971,7300.0
2006-12-07 10:35:00,19.25,19.25,19.18,19.24,8100.0,18.8971,18.8971,18.8284,18.8873,8100.0
2006-12-07 10:40:00,19.24,19.24,19.16,19.16,5800.0,18.8873,18.8873,18.8087,18.8087,5800.0
2006-12-07 10:45:00,19.16,19.23,19.16,19.23,3100.0,18.8087,18.8774,18.8087,18.8774,3100.0
2006-12-07 10:50:00,19.21,19.21,19.19,19.2,2900.0,18.8578,18.8578,18.8382,18.848,2900.0
2006-12-07 10:55:00,19.21,19.25,19.21,19.25,4100.0,18.8578,18.8971,18.8578,18.8971,4100.0
2006-12-07 11:00:00,19.25,19.25,19.24,19.24,3100.0,18.8971,18.8971,18.8873,18.8873,3100.0
2006-12-07 11:05:00,19.25,19.25,19.22,19.22,6100.0,18.8971,18.8971,18.8676,18.8676,6100.0
2006-12-07 11:10:00,19.2,19.22,19.2,19.22,2300.0,18.848,18.8676,18.848,18.8676,2300.0
2006-12-07 11:15:00,19.23,19.28,19.22,19.26,10800.0,18.8774,18.9265,18.8676,18.9069,10800.0
2006-12-07 11:20:00,19.26,19.31,19.24,19.3,12800.0,18.9069,18.956,18.8873,18.9462,12800.0
2006-12-07 11:25:00,19.29,19.3,19.26,19.28,13800.0,18.9363,18.9462,18.9069,18.9265,13800.0
2006-12-07 11:30:00,19.28,19.29,19.27,19.29,4500.0,18.9265,18.9363,18.9167,18.9363,4500.0
2006-12-07 11:35:00,19.29,19.29,19.25,19.29,17200.0,18.9363,18.9363,18.8971,18.9363,17200.0
2006-12-07 11:40:00,19.3,19.31,19.3,19.3,7000.0,18.9462,18.956,18.9462,18.9462,7000.0
2006-12-07 11:45:00,19.3,19.3,19.26,19.28,5500.0,18.9462,18.9462,18.9069,18.9265,5500.0
2006-12-07 11:50:00,19.28,19.32,19.28,19.32,3500.0,18.9265,18.9658,18.9265,18.9658,3500.0
2006-12-07 11:55:00,19.32,19.32,19.29,19.3,4700.0,18.9658,18.9658,18.9363,18.9462,4700.0
2006-12-07 12:00:00,19.3,19.31,19.3,19.3,4000.0,18.9462,18.956,18.9462,18.9462,4000.0
2006-12-07 12:05:00,19.28,19.29,19.27,19.29,1200.0,18.9265,18.9363,18.9167,18.9363,1200.0
2006-12-07 12:10:00,19.29,19.31,19.24,19.31,8800.0,18.9363,18.956,18.8873,18.956,8800.0
2006-12-07 12:15:00,19.31,19.35,19.31,19.33,4800.0,18.956,18.9952,18.956,18.9756,4800.0
2006-12-07 12:20:00,19.31,19.33,19.28,19.31,6700.0,18.956,18.9756,18.9265,18.956,6700.0
2006-12-07 12:25:00,19.31,19.31,19.29,19.29,2100.0,18.956,18.956,18.9363,18.9363,2100.0
2006-12-07 12:30:00,19.29,19.3,19.29,19.3,1800.0,18.9363,18.9462,18.9363,18.9462,1800.0
2006-12-07 12:35:00,19.3,19.38,19.29,19.36,11100.0,18.9462,19.0247,18.9363,19.0051,11100.0
2006-12-07 12:40:00,19.36,19.37,19.33,19.33,3600.0,19.0051,19.0149,18.9756,18.9756,3600.0
2006-12-07 12:45:00,19.33,19.33,19.29,19.29,2700.0,18.9756,18.9756,18.9363,18.9363,2700.0
2006-12-07 12:50:00,19.28,19.34,19.28,19.33,8500.0,18.9265,18.9854,18.9265,18.9756,8500.0
2006-12-07 12:55:00,19.34,19.34,19.3,19.3,3600.0,18.9854,18.9854,18.9462,18.9462,3600.0
2006-12-07 13:00:00,19.3,19.31,19.29,19.31,6500.0,18.9462,18.956,18.9363,18.956,6500.0
2006-12-07 13:05:00,19.31,19.33,19.3,19.3,10600.0,18.956,18.9756,18.9462,18.9462,10600.0
2006-12-07 13:10:00,19.3,19.32,19.29,19.32,1800.0,18.9462,18.9658,18.9363,18.9658,1800.0
2006-12-07 13:15:00,19.31,19.33,19.3,19.31,3100.0,18.956,18.9756,18.9462,18.956,3100.0
2006-12-07 13:20:00,19.3,19.31,19.3,19.31,6500.0,18.9462,18.956,18.9462,18.956,6500.0
2006-12-07 13:25:00,19.32,19.33,19.31,19.31,4000.0,18.9658,18.9756,18.956,18.956,4000.0
2006-12-07 13:30:00,19.32,19.34,19.3,19.3,5400.0,18.9658,18.9854,18.9462,18.9462,5400.0
2006-12-07 13:35:00,19.3,19.3,19.28,19.29,5200.0,18.9462,18.9462,18.9265,18.9363,5200.0
2006-12-07 13:40:00,19.29,19.29,19.28,19.28,5600.0,18.9363,18.9363,18.9265,18.9265,5600.0
2006-12-07 13:45:00,19.29,19.29,19.28,19.29,1600.0,18.9363,18.9363,18.9265,18.9363,1600.0
2006-12-07 13:50:00,19.28,19.29,19.28,19.29,2900.0,18.9265,18.9363,18.9265,18.9363,2900.0
2006-12-07 13:55:00,19.28,19.29,19.25,19.25,3400.0,18.9265,18.9363,18.8971,18.8971,3400.0
2006-12-07 14:00:00,19.25,19.26,19.23,19.23,2900.0,18.8971,18.9069,18.8774,18.8774,2900.0
2006-12-07 14:05:00,19.23,19.23,19.2,19.2,5300.0,18.8774,18.8774,18.848,18.848,5300.0
2006-12-07 14:10:00,19.2,19.21,19.2,19.2,4700.0,18.848,18.8578,18.848,18.848,4700.0
2006-12-07 14:15:00,19.2,19.22,19.2,19.2,10900.0,18.848,18.8676,18.848,18.848,10900.0
2006-12-07 14:20:00,19.2,19.21,19.2,19.2,2600.0,18.848,18.8578,18.848,18.848,2600.0
2006-12-07 14:25:00,19.2,19.2,19.16,19.17,10500.0,18.848,18.848,18.8087,18.8185,10500.0
2006-12-07 14:30:00,19.16,19.18,19.16,19.18,3600.0,18.8087,18.8284,18.8087,18.8284,3600.0
2006-12-07 14:35:00,19.18,19.18,19.17,19.18,4100.0,18.8284,18.8284,18.8185,18.8284,4100.0
2006-12-07 14:40:00,19.18,19.18,19.17,19.17,3900.0,18.8284,18.8284,18.8185,18.8185,3900.0
2006-12-07 14:45:00,19.18,19.2,19.18,19.2,3900.0,18.8284,18.848,18.8284,18.848,3900.0
2006-12-07 14:50:00,19.19,19.2,19.17,19.17,3300.0,18.8382,18.848,18.8185,18.8185,3300.0
2006-12-07 14:55:00,19.17,19.18,19.17,19.18,3000.0,18.8185,18.8284,18.8185,18.8284,3000.0
2006-12-07 15:00:00,19.18,19.18,19.14,19.14,8800.0,18.8284,18.8284,18.7891,18.7891,8800.0
2006-12-07 15:05:00,19.14,19.15,19.14,19.14,7000.0,18.7891,18.7989,18.7891,18.7891,7000.0
2006-12-07 15:10:00,19.14,19.15,19.09,19.09,5500.0,18.7891,18.7989,18.74,18.74,5500.0
2006-12-07 15:15:00,19.09,19.12,19.08,19.1,7400.0,18.74,18.7695,18.7302,18.7498,7400.0
2006-12-07 15:20:00,19.1,19.11,19.07,19.07,9800.0,18.7498,18.7596,18.7204,18.7204,9800.0
2006-12-07 15:25:00,19.08,19.12,19.07,19.08,12400.0,18.7302,18.7695,18.7204,18.7302,12400.0
2006-12-07 15:30:00,19.07,19.07,19.03,19.03,10100.0,18.7204,18.7204,18.6811,18.6811,10100.0
2006-12-07 15:35:00,19.04,19.07,19.03,19.05,15900.0,18.6909,18.7204,18.6811,18.7007,15900.0
2006-12-07 15:40:00,19.04,19.04,19.0,19.03,27700.0,18.6909,18.6909,18.6517,18.6811,27700.0
2006-12-07 15:45:00,19.02,19.04,19.01,19.02,15800.0,18.6713,18.6909,18.6615,18.6713,15800.0
2006-12-07 15:50:00,19.02,19.05,19.02,19.05,15500.0,18.6713,18.7007,18.6713,18.7007,15500.0
2006-12-07 15:55:00,19.05,19.06,19.03,19.03,18100.0,18.7007,18.7106,18.6811,18.6811,18100.0
2006-12-08 09:30:00,19.04,19.04,18.94,19.0,6700.0,18.6909,18.6909,18.5928,18.6517,6700.0
2006-12-08 09:35:00,19.02,19.08,19.02,19.03,9600.0,18.6713,18.7302,18.6713,18.6811,9600.0
2006-12-08 09:40:00,19.06,19.08,18.99,18.99,15300.0,18.7106,18.7302,18.6418,18.6418,15300.0
2006-12-08 09:45:00,18.99,19.02,18.98,18.98,4400.0,18.6418,18.6713,18.632,18.632,4400.0
2006-12-08 09:50:00,18.98,18.99,18.91,18.91,9700.0,18.632,18.6418,18.5633,18.5633,9700.0
2006-12-08 09:55:00,18.93,19.05,18.93,19.04,16800.0,18.5829,18.7007,18.5829,18.6909,16800.0
2006-12-08 10:00:00,19.05,19.05,18.92,18.94,16000.0,18.7007,18.7007,18.5731,18.5928,16000.0
2006-12-08 10:05:00,18.94,19.03,18.93,19.02,12700.0,18.5928,18.6811,18.5829,18.6713,12700.0
2006-12-08 10:10:00,19.03,19.09,19.0,19.09,7000.0,18.6811,18.74,18.6517,18.74,7000.0
2006-12-08 10:15:00,19.09,19.14,19.09,19.13,4700.0,18.74,18.7891,18.74,18.7793,4700.0
2006-12-08 10:20:00,19.14,19.19,19.14,19.19,8500.0,18.7891,18.8382,18.7891,18.8382,8500.0
2006-12-08 10:25:00,19.2,19.23,19.19,19.2,8200.0,18.848,18.8774,18.8382,18.848,8200.0
2006-12-08 10:30:00,19.2,19.24,19.2,19.22,9000.0,18.848,18.8873,18.848,18.8676,9000.0
2006-12-08 10:35:00,19.22,19.22,19.16,19.17,10800.0,18.8676,18.8676,18.8087,18.8185,10800.0
2006-12-08 10:40:00,19.2,19.24,19.2,19.22,5600.0,18.848,18.8873,18.848,18.8676,5600.0
2006-12-08 10:45:00,19.24,19.24,19.2,19.23,7500.0,18.8873,18.8873,18.848,18.8774,7500.0
2006-12-08 10:50:00,19.22,19.23,19.21,19.22,2600.0,18.8676,18.8774,18.8578,18.8676,2600.0
2006-12-08 10:55:00,19.21,19.23,19.21,19.21,1000.0,18.8578,18.8774,18.8578,18.8578,1000.0
2006-12-08 11:00:00,19.21,19.31,19.2,19.31,21700.0,18.8578,18.956,18.848,18.956,21700.0
2006-12-08 11:05:00,19.31,19.31,19.27,19.29,6700.0,18.956,18.956,18.9167,18.9363,6700.0
2006-12-08 11:10:00,19.28,19.29,19.27,19.28,8100.0,18.9265,18.9363,18.9167,18.9265,8100.0
2006-12-08 11:15:00,19.29,19.38,19.29,19.38,11200.0,18.9363,19.0247,18.9363,19.0247,11200.0
2006-12-08 11:20:00,19.37,19.38,19.35,19.35,7100.0,19.0149,19.0247,18.9952,18.9952,7100.0
2006-12-08 11:25:00,19.35,19.38,19.35,19.37,3100.0,18.9952,19.0247,18.9952,19.0149,3100.0
2006-12-08 11:30:00,19.37,19.43,19.37,19.43,11700.0,19.0149,19.0738,19.0149,19.0738,11700.0
2006-12-08 11:35:00,19.42,19.42,19.37,19.37,6900.0,19.064,19.064,19.0149,19.0149,6900.0
2006-12-08 11:40:00,19.37,19.4,19.37,19.4,2500.0,19.0149,19.0443,19.0149,19.0443,2500.0
2006-12-08 11:45:00,19.4,19.4,19.38,19.38,4300.0,19.0443,19.0443,19.0247,19.0247,4300.0
2006-12-08 11:50:00,19.39,19.4,19.37,19.38,5400.0,19.0345,19.0443,19.0149,19.0247,5400.0
2006-12-08 11:55:00,19.37,19.39,19.37,19.38,3200.0,19.0149,19.0345,19.0149,19.0247,3200.0
2006-12-08 12:00:00,19.37,19.43,19.34,19.34,26400.0,19.0149,19.0738,18.9854,18.9854,26400.0
2006-12-08 12:05:00,19.36,19.38,19.36,19.38,4800.0,19.0051,19.0247,19.0051,19.0247,4800.0
2006-12-08 12:10:00,19.38,19.39,19.3,19.3,10300.0,19.0247,19.0345,18.9462,18.9462,10300.0
2006-12-08 12:15:00,19.31,19.33,19.29,19.33,3500.0,18.956,18.9756,18.9363,18.9756,3500.0
2006-12-08 12:20:00,19.34,19.37,19.33,19.37,5300.0,18.9854,19.0149,18.9756,19.0149,5300.0
2006-12-08 12:25:00,19.37,19.42,19.37,19.38,11700.0,19.0149,19.064,19.0149,19.0247,11700.0
2006-12-08 12:30:00,19.38,19.38,19.33,19.33,10500.0,19.0247,19.0247,18.9756,18.9756,10500.0
2006-12-08 12:35:00,19.33,19.33,19.31,19.32,8000.0,18.9756,18.9756,18.956,18.9658,8000.0
2006-12-08 12:40:00,19.31,19.32,19.28,19.28,53500.0,18.956,18.9658,18.9265,18.9265,53500.0
2006-12-08 12:45:00,19.28,19.31,19.28,19.31,3100.0,18.9265,18.956,18.9265,18.956,3100.0
2006-12-08 12:50:00,19.3,19.32,19.29,19.31,11400.0,18.9462,18.9658,18.9363,18.956,11400.0
2006-12-08 12:55:00,19.32,19.36,19.31,19.36,12100.0,18.9658,19.0051,18.956,19.0051,12100.0
2006-12-08 13:00:00,19.35,19.39,19.34,19.34,34700.0,18.9952,19.0345,18.9854,18.9854,34700.0
2006-12-08 13:05:00,19.35,19.4,19.34,19.37,8600.0,18.9952,19.0443,18.9854,19.0149,8600.0
2006-12-08 13:10:00,19.37,19.39,19.33,19.33,7700.0,19.0149,19.0345,18.9756,18.9756,7700.0
2006-12-08 13:15:00,19.34,19.39,19.34,19.39,36500.0,18.9854,19.0345,18.9854,19.0345,36500.0
2006-12-08 13:20:00,19.39,19.4,19.38,19.39,7300.0,19.0345,19.0443,19.0247,19.0345,7300.0
2006-12-08 13:25:00,19.39,19.39,19.36,19.37,5300.0,19.0345,19.0345,19.0051,19.0149,5300.0
2006-12-08 13:30:00,19.37,19.41,19.36,19.41,6600.0,19.0149,19.0541,19.0051,19.0541,6600.0
2006-12-08 13:35:00,19.4,19.41,19.36,19.37,8200.0,19.0443,19.0541,19.0051,19.0149,8200.0
2006-12-08 13:40:00,19.36,19.36,19.33,19.36,6700.0,19.0051,19.0051,18.9756,19.0051,6700.0
2006-12-08 13:45:00,19.35,19.38,19.34,19.38,7800.0,18.9952,19.0247,18.9854,19.0247,7800.0
2006-12-08 13:50:00,19.36,19.38,19.32,19.33,8100.0,19.0051,19.0247,18.9658,18.9756,8100.0
2006-12-08 13:55:00,19.33,19.39,19.33,19.37,6100.0,18.9756,19.0345,18.9756,19.0149,6100.0
2006-12-08 14:00:00,19.38,19.38,19.34,19.38,9600.0,19.0247,19.0247,18.9854,19.0247,9600.0
2006-12-08 14:05:00,19.37,19.38,19.35,19.38,7200.0,19.0149,19.0247,18.9952,19.0247,7200.0
2006-12-08 14:10:00,19.38,19.38,19.37,19.37,6000.0,19.0247,19.0247,19.0149,19.0149,6000.0
2006-12-08 14:15:00,19.37,19.42,19.36,19.4,10200.0,19.0149,19.064,19.0051,19.0443,10200.0
2006-12-08 14:20:00,19.39,19.41,19.38,19.4,6900.0,19.0345,19.0541,19.0247,19.0443,6900.0
2006-12-08 14:25:00,19.41,19.42,19.37,19.42,8300.0,19.0541,19.064,19.0149,19.064,8300.0
2006-12-08 14:30:00,19.42,19.44,19.39,19.4,10700.0,19.064,19.0836,19.0345,19.0443,10700.0
2006-12-08 14:35:00,19.4,19.41,19.38,19.4,7700.0,19.0443,19.0541,19.0247,19.0443,7700.0
2006-12-08 14:40:00,19.4,19.4,19.36,19.38,7100.0,19.0443,19.0443,19.0051,19.0247,7100.0
2006-12-08 14:45:00,19.37,19.39,19.36,19.36,13700.0,19.0149,19.0345,19.0051,19.0051,13700.0
2006-12-08 14:50:00,19.35,19.39,19.34,19.38,10900.0,18.9952,19.0345,18.9854,19.0247,10900.0
2006-12-08 14:55:00,19.39,19.39,19.35,19.36,8800.0,19.0345,19.0345,18.9952,19.0051,8800.0
2006-12-08 15:00:00,19.35,19.4,19.35,19.4,51600.0,18.9952,19.0443,18.9952,19.0443,51600.0
2006-12-08 15:05:00,19.4,19.4,19.38,19.39,9200.0,19.0443,19.0443,19.0247,19.0345,9200.0
2006-12-08 15:10:00,19.39,19.4,19.36,19.36,12900.0,19.0345,19.0443,19.0051,19.0051,12900.0
2006-12-08 15:15:00,19.37,19.4,19.35,19.37,34900.0,19.0149,19.0443,18.9952,19.0149,34900.0
2006-12-08 15:20:00,19.37,19.38,19.33,19.35,10900.0,19.0149,19.0247,18.9756,18.9952,10900.0
2006-12-08 15:25:00,19.34,19.34,19.32,19.33,16500.0,18.9854,18.9854,18.9658,18.9756,16500.0
2006-12-08 15:30:00,19.33,19.33,19.3,19.32,9500.0,18.9756,18.9756,18.9462,18.9658,9500.0
2006-12-08 15:35:00,19.31,19.32,19.3,19.31,5300.0,18.956,18.9658,18.9462,18.956,5300.0
2006-12-08 15:40:00,19.31,19.31,19.3,19.31,7000.0,18.956,18.956,18.9462,18.956,7000.0
2006-12-08 15:45:00,19.3,19.31,19.29,19.31,20300.0,18.9462,18.956,18.9363,18.956,20300.0
2006-12-08 15:50:00,19.31,19.31,19.3,19.31,18300.0,18.956,18.956,18.9462,18.956,18300.0
2006-12-08 15:55:00,19.3,19.31,19.28,19.29,22400.0,18.9462,18.956,18.9265,18.9363,22400.0
2006-12-11 09:30:00,19.29,19.3,19.28,19.3,6600.0,18.9363,18.9462,18.9265,18.9462,6600.0
2006-12-11 09:35:00,19.3,19.36,19.3,19.31,10800.0,18.9462,19.0051,18.9462,18.956,10800.0
2006-12-11 09:40:00,19.3,19.31,19.21,19.31,8800.0,18.9462,18.956,18.8578,18.956,8800.0
2006-12-11 09:45:00,19.27,19.32,19.27,19.31,1900.0,18.9167,18.9658,18.9167,18.956,1900.0
2006-12-11 09:50:00,19.32,19.4,19.32,19.38,6600.0,18.9658,19.0443,18.9658,19.0247,6600.0
2006-12-11 09:55:00,19.4,19.45,19.37,19.45,7500.0,19.0443,19.0934,19.0149,19.0934,7500.0
2006-12-11 10:00:00,19.45,19.45,19.4,19.44,10800.0,19.0934,19.0934,19.0443,19.0836,10800.0
2006-12-11 10:05:00,19.43,19.43,19.35,19.37,6600.0,19.0738,19.0738,18.9952,19.0149,6600.0
2006-12-11 10:10:00,19.37,19.45,19.37,19.43,4800.0,19.0149,19.0934,19.0149,19.0738,4800.0
2006-12-11 10:15:00,19.44,19.45,19.44,19.45,6300.0,19.0836,19.0934,19.0836,19.0934,6300.0
2006-12-11 10:20:00,19.45,19.46,19.41,19.42,11800.0,19.0934,19.1032,19.0541,19.064,11800.0
2006-12-11 10:25:00,19.43,19.43,19.4,19.41,3500.0,19.0738,19.0738,19.0443,19.0541,3500.0
2006-12-11 10:30:00,19.41,19.41,19.37,19.37,3400.0,19.0541,19.0541,19.0149,19.0149,3400.0
2006-12-11 10:35:00,19.37,19.39,19.37,19.38,2900.0,19.0149,19.0345,19.0149,19.0247,2900.0
2006-12-11 10:40:00,19.38,19.38,19.37,19.38,1500.0,19.0247,19.0247,19.0149,19.0247,1500.0
2006-12-11 10:45:00,19.39,19.4,19.38,19.4,2300.0,19.0345,19.0443,19.0247,19.0443,2300.0
2006-12-11 10:50:00,19.4,19.49,19.39,19.47,25200.0,19.0443,19.1327,19.0345,19.113,25200.0
2006-12-11 10:55:00,19.47,19.48,19.38,19.39,17400.0,19.113,19.1229,19.0247,19.0345,17400.0
2006-12-11 11:00:00,19.39,19.41,19.39,19.4,3700.0,19.0345,19.0541,19.0345,19.0443,3700.0
2006-12-11 11:05:00,19.39,19.41,19.36,19.36,4500.0,19.0345,19.0541,19.0051,19.0051,4500.0
2006-12-11 11:10:00,19.37,19.41,19.31,19.31,99500.0,19.0149,19.0541,18.956,18.956,99500.0
2006-12-11 11:15:00,19.32,19.32,19.3,19.31,106500.0,18.9658,18.9658,18.9462,18.956,106500.0
2006-12-11 11:20:00,19.3,19.37,19.3,19.35,4900.0,18.9462,19.0149,18.9462,18.9952,4900.0
2006-12-11 11:25:00,19.36,19.36,19.33,19.34,9100.0,19.0051,19.0051,18.9756,18.9854,9100.0
2006-12-11 11:30:00,19.35,19.35,19.31,19.31,3300.0,18.9952,18.9952,18.956,18.956,3300.0
2006-12-11 11:35:00,19.3,19.31,19.28,19.28,9600.0,18.9462,18.956,18.9265,18.9265,9600.0
2006-12-11 11:40:00,19.27,19.29,19.26,19.28,3700.0,18.9167,18.9363,18.9069,18.9265,3700.0
2006-12-11 11:45:00,19.3,19.3,19.3,19.3,500.0,18.9462,18.9462,18.9462,18.9462,500.0
2006-12-11 11:50:00,19.3,19.3,19.29,19.3,3900.0,18.9462,18.9462,18.9363,18.9462,3900.0
2006-12-11 11:55:00,19.29,19.29,19.28,19.29,4300.0,18.9363,18.9363,18.9265,18.9363,4300.0
2006-12-11 12:00:00,19.29,19.3,19.29,19.29,4600.0,18.9363,18.9462,18.9363,18.9363,4600.0
2006-12-11 12:05:00,19.29,19.3,19.28,19.28,3500.0,18.9363,18.9462,18.9265,18.9265,3500.0
2006-12-11 12:10:00,19.29,19.3,19.27,19.3,11100.0,18.9363,18.9462,18.9167,18.9462,11100.0
2006-12-11 12:15:00,19.29,19.33,19.29,19.32,11900.0,18.9363,18.9756,18.9363,18.9658,11900.0
2006-12-11 12:20:00,19.32,19.33,19.31,19.31,1500.0,18.9658,18.9756,18.956,18.956,1500.0
2006-12-11 12:25:00,19.32,19.32,19.32,19.32,200.0,18.9658,18.9658,18.9658,18.9658,200.0
2006-12-11 12:30:00,19.32,19.35,19.32,19.34,3300.0,18.9658,18.9952,18.9658,18.9854,3300.0
2006-12-11 12:35:00,19.35,19.36,19.34,19.35,8300.0,18.9952,19.0051,18.9854,18.9952,8300.0
2006-12-11 12:40:00,19.35,19.35,19.33,19.33,2800.0,18.9952,18.9952,18.9756,18.9756,2800.0
2006-12-11 12:45:00,19.33,19.34,19.33,19.33,2400.0,18.9756,18.9854,18.9756,18.9756,2400.0
2006-12-11 12:50:00,19.33,19.35,19.33,19.35,1700.0,18.9756,18.9952,18.9756,18.9952,1700.0
2006-12-11 12:55:00,19.34,19.36,19.34,19.35,4300.0,18.9854,19.0051,18.9854,18.9952,4300.0
2006-12-11 13:00:00,19.36,19.37,19.29,19.32,29600.0,19.0051,19.0149,18.9363,18.9658,29600.0
2006-12-11 13:05:00,19.33,19.33,19.3,19.31,3500.0,18.9756,18.9756,18.9462,18.956,3500.0
2006-12-11 13:10:00,19.32,19.33,19.31,19.31,2100.0,18.9658,18.9756,18.956,18.956,2100.0
2006-12-11 13:15:00,19.31,19.33,19.31,19.33,3000.0,18.956,18.9756,18.956,18.9756,3000.0
2006-12-11 13:20:00,19.33,19.34,19.31,19.34,4000.0,18.9756,18.9854,18.956,18.9854,4000.0
2006-12-11 13:25:00,19.34,19.34,19.33,19.33,2400.0,18.9854,18.9854,18.9756,18.9756,2400.0
2006-12-11 13:30:00,19.33,19.34,19.33,19.33,400.0,18.9756,18.9854,18.9756,18.9756,400.0
2006-12-11 13:35:00,19.32,19.34,19.32,19.34,4700.0,18.9658,18.9854,18.9658,18.9854,4700.0
2006-12-11 13:40:00,19.34,19.35,19.33,19.34,4900.0,18.9854,18.9952,18.9756,18.9854,4900.0
2006-12-11 13:45:00,19.35,19.37,19.35,19.37,4600.0,18.9952,19.0149,18.9952,19.0149,4600.0
2006-12-11 13:50:00,19.37,19.37,19.37,19.37,5100.0,19.0149,19.0149,19.0149,19.0149,5100.0
2006-12-11 13:55:00,19.36,19.37,19.36,19.36,2200.0,19.0051,19.0149,19.0051,19.0051,2200.0
2006-12-11 14:00:00,19.36,19.36,19.35,19.36,2400.0,19.0051,19.0051,18.9952,19.0051,2400.0
2006-12-11 14:05:00,19.36,19.37,19.34,19.34,4900.0,19.0051,19.0149,18.9854,18.9854,4900.0
2006-12-11 14:10:00,19.34,19.35,19.34,19.35,1400.0,18.9854,18.9952,18.9854,18.9952,1400.0
2006-12-11 14:15:00,19.34,19.35,19.34,19.35,3900.0,18.9854,18.9952,18.9854,18.9952,3900.0
2006-12-11 14:20:00,19.35,19.36,19.34,19.34,10000.0,18.9952,19.0051,18.9854,18.9854,10000.0
2006-12-11 14:25:00,19.35,19.35,19.34,19.35,1700.0,18.9952,18.9952,18.9854,18.9952,1700.0
2006-12-11 14:30:00,19.36,19.36,19.34,19.35,5000.0,19.0051,19.0051,18.9854,18.9952,5000.0
2006-12-11 14:35:00,19.36,19.36,19.35,19.35,800.0,19.0051,19.0051,18.9952,18.9952,800.0
2006-12-11 14:40:00,19.36,19.36,19.36,19.36,4400.0,19.0051,19.0051,19.0051,19.0051,4400.0
2006-12-11 14:45:00,19.36,19.4,19.36,19.39,18200.0,19.0051,19.0443,19.0051,19.0345,18200.0
2006-12-11 14:50:00,19.38,19.39,19.38,19.38,1200.0,19.0247,19.0345,19.0247,19.0247,1200.0
2006-12-11 14:55:00,19.38,19.38,19.38,19.38,2600.0,19.0247,19.0247,19.0247,19.0247,2600.0
2006-12-11 15:00:00,19.38,19.39,19.37,19.39,12100.0,19.0247,19.0345,19.0149,19.0345,12100.0
2006-12-11 15:05:00,19.38,19.39,19.37,19.37,5600.0,19.0247,19.0345,19.0149,19.0149,5600.0
2006-12-11 15:10:00,19.37,19.38,19.37,19.38,4800.0,19.0149,19.0247,19.0149,19.0247,4800.0
2006-12-11 15:15:00,19.37,19.38,19.37,19.37,4600.0,19.0149,19.0247,19.0149,19.0149,4600.0
2006-12-11 15:20:00,19.37,19.38,19.37,19.37,3300.0,19.0149,19.0247,19.0149,19.0149,3300.0
2006-12-11 15:25:00,19.37,19.37,19.36,19.36,5800.0,19.0149,19.0149,19.0051,19.0051,5800.0
2006-12-11 15:30:00,19.37,19.37,19.34,19.34,3600.0,19.0149,19.0149,18.9854,18.9854,3600.0
2006-12-11 15:35:00,19.34,19.35,19.33,19.34,8200.0,18.9854,18.9952,18.9756,18.9854,8200.0
2006-12-11 15:40:00,19.34,19.35,19.34,19.34,2900.0,18.9854,18.9952,18.9854,18.9854,2900.0
2006-12-11 15:45:00,19.35,19.35,19.31,19.31,9200.0,18.9952,18.9952,18.956,18.956,9200.0
2006-12-11 15:50:00,19.31,19.33,19.3,19.33,8700.0,18.956,18.9756,18.9462,18.9756,8700.0
2006-12-11 15:55:00,19.34,19.34,19.33,19.34,9800.0,18.9854,18.9854,18.9756,18.9854,9800.0
2006-12-12 09:30:00,19.27,19.29,19.25,19.25,7100.0,18.9167,18.9363,18.8971,18.8971,7100.0
2006-12-12 09:35:00,19.23,19.32,19.2,19.32,6100.0,18.8774,18.9658,18.848,18.9658,6100.0
2006-12-12 09:40:00,19.3,19.32,19.3,19.3,3800.0,18.9462,18.9658,18.9462,18.9462,3800.0
2006-12-12 09:45:00,19.3,19.33,19.29,19.33,1400.0,18.9462,18.9756,18.9363,18.9756,1400.0
2006-12-12 09:50:00,19.34,19.38,19.33,19.33,3700.0,18.9854,19.0247,18.9756,18.9756,3700.0
2006-12-12 09:55:00,19.33,19.33,19.29,19.29,3000.0,18.9756,18.9756,18.9363,18.9363,3000.0
2006-12-12 10:00:00,19.3,19.3,19.28,19.28,6000.0,18.9462,18.9462,18.9265,18.9265,6000.0
2006-12-12 10:05:00,19.29,19.29,19.26,19.26,1000.0,18.9363,18.9363,18.9069,18.9069,1000.0
2006-12-12 10:10:00,19.26,19.26,19.23,19.25,4800.0,18.9069,18.9069,18.8774,18.8971,4800.0
2006-12-12 10:15:00,19.24,19.24,19.22,19.22,1900.0,18.8873,18.8873,18.8676,18.8676,1900.0
2006-12-12 10:20:00,19.22,19.23,19.22,19.23,900.0,18.8676,18.8774,18.8676,18.8774,900.0
2006-12-12 10:25:00,19.23,19.23,19.21,19.22,5200.0,18.8774,18.8774,18.8578,18.8676,5200.0
2006-12-12 10:30:00,19.22,19.22,19.21,19.21,3000.0,18.8676,18.8676,18.8578,18.8578,3000.0
2006-12-12 10:35:00,19.22,19.31,19.22,19.31,7800.0,18.8676,18.956,18.8676,18.956,7800.0
2006-12-12 10:40:00,19.31,19.31,19.29,19.29,2900.0,18.956,18.956,18.9363,18.9363,2900.0
2006-12-12 10:45:00,19.3,19.3,19.25,19.27,6500.0,18.9462,18.9462,18.8971,18.9167,6500.0
2006-12-12 10:50:00,19.25,19.25,19.24,19.24,500.0,18.8971,18.8971,18.8873,18.8873,500.0
2006-12-12 10:55:00,19.24,19.25,19.21,19.24,5400.0,18.8873,18.8971,18.8578,18.8873,5400.0
2006-12-12 11:00:00,19.23,19.25,19.23,19.24,3200.0,18.8774,18.8971,18.8774,18.8873,3200.0
2006-12-12 11:05:00,19.25,19.3,19.25,19.29,5500.0,18.8971,18.9462,18.8971,18.9363,5500.0
2006-12-12 11:10:00,19.29,19.29,19.29,19.29,900.0,18.9363,18.9363,18.9363,18.9363,900.0
2006-12-12 11:15:00,19.29,19.32,19.28,19.32,10800.0,18.9363,18.9658,18.9265,18.9658,10800.0
2006-12-12 11:20:00,19.31,19.34,19.31,19.33,8900.0,18.956,18.9854,18.956,18.9756,8900.0
2006-12-12 11:25:00,19.34,19.41,19.33,19.39,19100.0,18.9854,19.0541,18.9756,19.0345,19100.0
2006-12-12 11:30:00,19.38,19.38,19.36,19.36,2000.0,19.0247,19.0247,19.0051,19.0051,2000.0
2006-12-12 11:35:00,19.36,19.36,19.3,19.3,3600.0,19.0051,19.0051,18.9462,18.9462,3600.0
2006-12-12 11:40:00,19.3,19.31,19.29,19.31,8100.0,18.9462,18.956,18.9363,18.956,8100.0
2006-12-12 11:45:00,19.3,19.33,19.3,19.33,4800.0,18.9462,18.9756,18.9462,18.9756,4800.0
2006-12-12 11:50:00,19.34,19.34,19.32,19.32,2400.0,18.9854,18.9854,18.9658,18.9658,2400.0
2006-12-12 11:55:00,19.32,19.32,19.3,19.31,4100.0,18.9658,18.9658,18.9462,18.956,4100.0
2006-12-12 12:00:00,19.31,19.33,19.31,19.32,5200.0,18.956,18.9756,18.956,18.9658,5200.0
2006-12-12 12:05:00,19.33,19.33,19.29,19.3,8800.0,18.9756,18.9756,18.9363,18.9462,8800.0
2006-12-12 12:10:00,19.29,19.29,19.25,19.25,5900.0,18.9363,18.9363,18.8971,18.8971,5900.0
2006-12-12 12:15:00,19.25,19.28,19.24,19.24,7600.0,18.8971,18.9265,18.8873,18.8873,7600.0
2006-12-12 12:20:00,19.24,19.24,19.14,19.15,51800.0,18.8873,18.8873,18.7891,18.7989,51800.0
2006-12-12 12:25:00,19.15,19.15,19.09,19.1,14400.0,18.7989,18.7989,18.74,18.7498,14400.0
2006-12-12 12:30:00,19.1,19.27,19.1,19.1,15300.0,18.7498,18.9167,18.7498,18.7498,15300.0
2006-12-12 12:35:00,19.1,19.19,19.1,19.18,6900.0,18.7498,18.8382,18.7498,18.8284,6900.0
2006-12-12 12:40:00,19.17,19.18,19.12,19.15,10200.0,18.8185,18.8284,18.7695,18.7989,10200.0
2006-12-12 12:45:00,19.15,19.15,19.12,19.13,1500.0,18.7989,18.7989,18.7695,18.7793,1500.0
2006-12-12 12:50:00,19.14,19.14,19.1,19.1,900.0,18.7891,18.7891,18.7498,18.7498,900.0
2006-12-12 12:55:00,19.1,19.27,19.08,19.09,7200.0,18.7498,18.9167,18.7302,18.74,7200.0
2006-12-12 13:00:00,19.09,19.09,19.09,19.09,600.0,18.74,18.74,18.74,18.74,600.0
2006-12-12 13:05:00,19.1,19.1,19.1,19.1,200.0,18.7498,18.7498,18.7498,18.7498,200.0
2006-12-12 13:10:00,19.1,19.1,19.09,19.09,1500.0,18.7498,18.7498,18.74,18.74,1500.0
2006-12-12 13:15:00,19.09,19.1,19.07,19.07,11400.0,18.74,18.7498,18.7204,18.7204,11400.0
2006-12-12 13:20:00,19.08,19.08,19.07,19.08,2000.0,18.7302,18.7302,18.7204,18.7302,2000.0
2006-12-12 13:25:00,19.08,19.09,19.08,19.08,1600.0,18.7302,18.74,18.7302,18.7302,1600.0
2006-12-12 13:30:00,19.09,19.11,19.08,19.08,8400.0,18.74,18.7596,18.7302,18.7302,8400.0
2006-12-12 13:35:00,19.08,19.08,19.07,19.08,4700.0,18.7302,18.7302,18.7204,18.7302,4700.0
2006-12-12 13:40:00,19.06,19.06,19.06,19.06,300.0,18.7106,18.7106,18.7106,18.7106,300.0
2006-12-12 13:45:00,19.06,19.06,19.06,19.06,300.0,18.7106,18.7106,18.7106,18.7106,300.0
2006-12-12 13:50:00,19.07,19.11,19.06,19.1,5300.0,18.7204,18.7596,18.7106,18.7498,5300.0
2006-12-12 13:55:00,19.1,19.1,19.09,19.1,1200.0,18.7498,18.7498,18.74,18.7498,1200.0
2006-12-12 14:00:00,19.09,19.11,19.08,19.1,9500.0,18.74,18.7596,18.7302,18.7498,9500.0
2006-12-12 14:05:00,19.1,19.11,19.08,19.08,15400.0,18.7498,18.7596,18.7302,18.7302,15400.0
2006-12-12 14:10:00,19.08,19.15,19.04,19.15,17000.0,18.7302,18.7989,18.6909,18.7989,17000.0
2006-12-12 14:15:00,19.15,19.19,19.07,19.15,22100.0,18.7989,18.8382,18.7204,18.7989,22100.0
2006-12-12 14:20:00,19.13,19.19,19.12,19.17,57900.0,18.7793,18.8382,18.7695,18.8185,57900.0
2006-12-12 14:25:00,19.17,19.19,19.16,19.19,20300.0,18.8185,18.8382,18.8087,18.8382,20300.0
2006-12-12 14:30:00,19.2,19.22,19.17,19.21,11500.0,18.848,18.8676,18.8185,18.8578,11500.0
2006-12-12 14:35:00,19.2,19.2,19.12,19.14,22000.0,18.848,18.848,18.7695,18.7891,22000.0
2006-12-12 14:40:00,19.15,19.17,19.11,19.12,10200.0,18.7989,18.8185,18.7596,18.7695,10200.0
2006-12-12 14:45:00,19.12,19.13,19.09,19.11,7700.0,18.7695,18.7793,18.74,18.7596,7700.0
2006-12-12 14:50:00,19.1,19.16,19.08,19.13,15700.0,18.7498,18.8087,18.7302,18.7793,15700.0
2006-12-12 14:55:00,19.12,19.13,19.1,19.12,7300.0,18.7695,18.7793,18.7498,18.7695,7300.0
2006-12-12 15:00:00,19.12,19.14,19.1,19.13,3800.0,18.7695,18.7891,18.7498,18.7793,3800.0
2006-12-12 15:05:00,19.13,19.16,19.13,19.13,4000.0,18.7793,18.8087,18.7793,18.7793,4000.0
2006-12-12 15:10:00,19.13,19.14,19.08,19.08,11000.0,18.7793,18.7891,18.7302,18.7302,11000.0
2006-12-12 15:15:00,19.08,19.1,19.06,19.06,7800.0,18.7302,18.7498,18.7106,18.7106,7800.0
2006-12-12 15:20:00,19.05,19.07,19.03,19.05,9900.0,18.7007,18.7204,18.6811,18.7007,9900.0
2006-12-12 15:25:00,19.06,19.06,19.05,19.05,6700.0,18.7106,18.7106,18.7007,18.7007,6700.0
2006-12-12 15:30:00,19.06,19.07,19.03,19.03,5300.0,18.7106,18.7204,18.6811,18.6811,5300.0
2006-12-12 15:35:00,19.03,19.08,19.03,19.08,8900.0,18.6811,18.7302,18.6811,18.7302,8900.0
2006-12-12 15:40:00,19.08,19.08,19.05,19.06,6800.0,18.7302,18.7302,18.7007,18.7106,6800.0
2006-12-12 15:45:00,19.05,19.07,19.05,19.07,6700.0,18.7007,18.7204,18.7007,18.7204,6700.0
2006-12-12 15:50:00,19.07,19.08,19.06,19.08,7600.0,18.7204,18.7302,18.7106,18.7302,7600.0
2006-12-12 15:55:00,19.07,19.09,19.06,19.08,29300.0,18.7204,18.74,18.7106,18.7302,29300.0
2006-12-13 09:30:00,19.09,19.17,19.09,19.17,15100.0,18.74,18.8185,18.74,18.8185,15100.0
2006-12-13 09:35:00,19.17,19.17,19.11,19.14,7700.0,18.8185,18.8185,18.7596,18.7891,7700.0
2006-12-13 09:40:00,19.15,19.2,19.05,19.07,26800.0,18.7989,18.848,18.7007,18.7204,26800.0
2006-12-13 09:45:00,19.06,19.14,19.04,19.04,24800.0,18.7106,18.7891,18.6909,18.6909,24800.0
2006-12-13 09:50:00,19.04,19.1,19.0,19.04,16000.0,18.6909,18.7498,18.6517,18.6909,16000.0
2006-12-13 09:55:00,19.02,19.1,18.96,18.98,24100.0,18.6713,18.7498,18.6124,18.632,24100.0
2006-12-13 10:00:00,18.98,19.02,18.96,18.99,7800.0,18.632,18.6713,18.6124,18.6418,7800.0
2006-12-13 10:05:00,18.99,18.99,18.92,18.92,6600.0,18.6418,18.6418,18.5731,18.5731,6600.0
2006-12-13 10:10:00,18.92,18.95,18.85,18.86,37000.0,18.5731,18.6026,18.5044,18.5142,37000.0
2006-12-13 10:15:00,18.86,18.9,18.83,18.87,23200.0,18.5142,18.5535,18.4848,18.524,23200.0
2006-12-13 10:20:00,18.89,18.97,18.88,18.95,32300.0,18.5437,18.6222,18.5339,18.6026,32300.0
2006-12-13 10:25:00,18.96,18.98,18.85,18.93,50500.0,18.6124,18.632,18.5044,18.5829,50500.0
2006-12-13 10:30:00,18.92,18.92,18.85,18.85,4500.0,18.5731,18.5731,18.5044,18.5044,4500.0
2006-12-13 10:35:00,18.85,18.94,18.84,18.93,27400.0,18.5044,18.5928,18.4946,18.5829,27400.0
2006-12-13 10:40:00,18.93,19.07,18.92,19.07,23100.0,18.5829,18.7204,18.5731,18.7204,23100.0
2006-12-13 10:45:00,19.08,19.13,19.06,19.06,18700.0,18.7302,18.7793,18.7106,18.7106,18700.0
2006-12-13 10:50:00,19.06,19.08,19.05,19.07,2800.0,18.7106,18.7302,18.7007,18.7204,2800.0
2006-12-13 10:55:00,19.06,19.1,19.02,19.02,8400.0,18.7106,18.7498,18.6713,18.6713,8400.0
2006-12-13 11:00:00,19.01,19.02,18.93,18.96,22200.0,18.6615,18.6713,18.5829,18.6124,22200.0
2006-12-13 11:05:00,18.95,18.97,18.81,18.81,24400.0,18.6026,18.6222,18.4651,18.4651,24400.0
2006-12-13 11:10:00,18.81,18.85,18.74,18.76,21000.0,18.4651,18.5044,18.3964,18.4161,21000.0
2006-12-13 11:15:00,18.76,18.78,18.65,18.71,34900.0,18.4161,18.4357,18.3081,18.367,34900.0
2006-12-13 11:20:00,18.69,18.9,18.68,18.85,34400.0,18.3473,18.5535,18.3375,18.5044,34400.0
2006-12-13 11:25:00,18.84,18.85,18.78,18.85,11100.0,18.4946,18.5044,18.4357,18.5044,11100.0
2006-12-13 11:30:00,18.85,18.85,18.71,18.74,23300.0,18.5044,18.5044,18.367,18.3964,23300.0
2006-12-13 11:35:00,18.74,18.75,18.73,18.74,8800.0,18.3964,18.4062,18.3866,18.3964,8800.0
2006-12-13 11:40:00,18.74,18.74,18.66,18.7,20100.0,18.3964,18.3964,18.3179,18.3572,20100.0
2006-12-13 11:45:00,18.7,18.71,18.67,18.7,21600.0,18.3572,18.367,18.3277,18.3572,21600.0
2006-12-13 11:50:00,18.69,18.76,18.64,18.68,48100.0,18.3473,18.4161,18.2983,18.3375,48100.0
2006-12-13 11:55:00,18.68,18.78,18.62,18.75,37100.0,18.3375,18.4357,18.2786,18.4062,37100.0
2006-12-13 12:00:00,18.75,18.77,18.65,18.67,22100.0,18.4062,18.4259,18.3081,18.3277,22100.0
2006-12-13 12:05:00,18.68,18.73,18.62,18.66,42400.0,18.3375,18.3866,18.2786,18.3179,42400.0
2006-12-13 12:10:00,18.66,18.68,18.64,18.64,38900.0,18.3179,18.3375,18.2983,18.2983,38900.0
2006-12-13 12:15:00,18.65,18.66,18.63,18.66,9000.0,18.3081,18.3179,18.2884,18.3179,9000.0
2006-12-13 12:20:00,18.66,18.66,18.65,18.66,6000.0,18.3179,18.3179,18.3081,18.3179,6000.0
2006-12-13 12:25:00,18.65,18.66,18.64,18.64,13000.0,18.3081,18.3179,18.2983,18.2983,13000.0
2006-12-13 12:30:00,18.65,18.66,18.64,18.66,7600.0,18.3081,18.3179,18.2983,18.3179,7600.0
2006-12-13 12:35:00,18.66,18.67,18.66,18.66,3200.0,18.3179,18.3277,18.3179,18.3179,3200.0
2006-12-13 12:40:00,18.67,18.73,18.65,18.72,22000.0,18.3277,18.3866,18.3081,18.3768,22000.0
2006-12-13 12:45:00,18.72,18.75,18.7,18.75,11600.0,18.3768,18.4062,18.3572,18.4062,11600.0
2006-12-13 12:50:00,18.76,18.78,18.76,18.78,26600.0,18.4161,18.4357,18.4161,18.4357,26600.0
2006-12-13 12:55:00,18.78,18.8,18.78,18.8,2800.0,18.4357,18.4553,18.4357,18.4553,2800.0
2006-12-13 13:00:00,18.8,18.8,18.79,18.8,1100.0,18.4553,18.4553,18.4455,18.4553,1100.0
2006-12-13 13:05:00,18.8,18.86,18.8,18.86,8600.0,18.4553,18.5142,18.4553,18.5142,8600.0
2006-12-13 13:10:00,18.85,18.86,18.85,18.86,3300.0,18.5044,18.5142,18.5044,18.5142,3300.0
2006-12-13 13:15:00,18.85,18.85,18.85,18.85,2500.0,18.5044,18.5044,18.5044,18.5044,2500.0
2006-12-13 13:20:00,18.86,18.87,18.86,18.87,2100.0,18.5142,18.524,18.5142,18.524,2100.0
2006-12-13 13:25:00,18.87,18.87,18.85,18.86,5500.0,18.524,18.524,18.5044,18.5142,5500.0
2006-12-13 13:30:00,18.86,18.86,18.82,18.82,10000.0,18.5142,18.5142,18.475,18.475,10000.0
2006-12-13 13:35:00,18.82,18.83,18.77,18.78,7400.0,18.475,18.4848,18.4259,18.4357,7400.0
2006-12-13 13:40:00,18.77,18.79,18.74,18.79,46200.0,18.4259,18.4455,18.3964,18.4455,46200.0
2006-12-13 13:45:00,18.77,18.8,18.76,18.78,11900.0,18.4259,18.4553,18.4161,18.4357,11900.0
2006-12-13 13:50:00,18.77,18.79,18.76,18.78,4700.0,18.4259,18.4455,18.4161,18.4357,4700.0
2006-12-13 13:55:00,18.78,18.78,18.76,18.78,4000.0,18.4357,18.4357,18.4161,18.4357,4000.0
2006-12-13 14:00:00,18.79,18.8,18.79,18.79,2800.0,18.4455,18.4553,18.4455,18.4455,2800.0
2006-12-13 14:05:00,18.79,18.81,18.78,18.81,2300.0,18.4455,18.4651,18.4357,18.4651,2300.0
2006-12-13 14:10:00,18.8,18.81,18.75,18.75,17800.0,18.4553,18.4651,18.4062,18.4062,17800.0
2006-12-13 14:15:00,18.76,18.78,18.75,18.78,3500.0,18.4161,18.4357,18.4062,18.4357,3500.0
2006-12-13 14:20:00,18.77,18.78,18.74,18.76,8800.0,18.4259,18.4357,18.3964,18.4161,8800.0
2006-12-13 14:25:00,18.76,18.76,18.74,18.75,3300.0,18.4161,18.4161,18.3964,18.4062,3300.0
2006-12-13 14:30:00,18.75,18.75,18.67,18.71,19100.0,18.4062,18.4062,18.3277,18.367,19100.0
2006-12-13 14:35:00,18.72,18.72,18.67,18.68,12600.0,18.3768,18.3768,18.3277,18.3375,12600.0
2006-12-13 14:40:00,18.67,18.67,18.64,18.66,14000.0,18.3277,18.3277,18.2983,18.3179,14000.0
2006-12-13 14:45:00,18.65,18.65,18.6,18.61,17900.0,18.3081,18.3081,18.259,18.2688,17900.0
2006-12-13 14:50:00,18.61,18.65,18.59,18.59,15700.0,18.2688,18.3081,18.2492,18.2492,15700.0
2006-12-13 14:55:00,18.6,18.61,18.56,18.57,17200.0,18.259,18.2688,18.2197,18.2295,17200.0
2006-12-13 15:00:00,18.6,18.62,18.56,18.57,27500.0,18.259,18.2786,18.2197,18.2295,27500.0
2006-12-13 15:05:00,18.58,18.58,18.56,18.58,24600.0,18.2394,18.2394,18.2197,18.2394,24600.0
2006-12-13 15:10:00,18.57,18.58,18.53,18.57,12000.0,18.2295,18.2394,18.1903,18.2295,12000.0
2006-12-13 15:15:00,18.57,18.57,18.48,18.51,31300.0,18.2295,18.2295,18.1412,18.1706,31300.0
2006-12-13 15:20:00,18.5,18.53,18.48,18.48,26000.0,18.1608,18.1903,18.1412,18.1412,26000.0
2006-12-13 15:25:00,18.49,18.53,18.45,18.52,36900.0,18.151,18.1903,18.1117,18.1805,36900.0
2006-12-13 15:30:00,18.54,18.59,18.54,18.59,16800.0,18.2001,18.2492,18.2001,18.2492,16800.0
2006-12-13 15:35:00,18.59,18.63,18.59,18.63,17200.0,18.2492,18.2884,18.2492,18.2884,17200.0
2006-12-13 15:40:00,18.63,18.63,18.57,18.58,23400.0,18.2884,18.2884,18.2295,18.2394,23400.0
2006-12-13 15:45:00,18.57,18.62,18.57,18.61,36000.0,18.2295,18.2786,18.2295,18.2688,36000.0
2006-12-13 15:50:00,18.6,18.64,18.56,18.62,39900.0,18.259,18.2983,18.2197,18.2786,39900.0
2006-12-13 15:55:00,18.62,18.65,18.6,18.64,91300.0,18.2786,18.3081,18.259,18.2983,91300.0
2006-12-14 09:30:00,18.63,18.7,18.62,18.65,52400.0,18.2884,18.3572,18.2786,18.3081,52400.0
2006-12-14 09:35:00,18.63,18.63,18.59,18.62,3800.0,18.2884,18.2884,18.2492,18.2786,3800.0
2006-12-14 09:40:00,18.64,18.66,18.57,18.6,26000.0,18.2983,18.3179,18.2295,18.259,26000.0
2006-12-14 09:45:00,18.6,18.65,18.6,18.63,21500.0,18.259,18.3081,18.259,18.2884,21500.0
2006-12-14 09:50:00,18.63,18.66,18.63,18.65,12900.0,18.2884,18.3179,18.2884,18.3081,12900.0
2006-12-14 09:55:00,18.65,18.82,18.65,18.78,24900.0,18.3081,18.475,18.3081,18.4357,24900.0
2006-12-14 10:00:00,18.77,18.88,18.77,18.85,10800.0,18.4259,18.5339,18.4259,18.5044,10800.0
2006-12-14 10:05:00,18.86,18.95,18.85,18.95,7000.0,18.5142,18.6026,18.5044,18.6026,7000.0
2006-12-14 10:10:00,18.96,19.0,18.94,19.0,12200.0,18.6124,18.6517,18.5928,18.6517,12200.0
2006-12-14 10:15:00,18.99,19.06,18.99,19.04,8000.0,18.6418,18.7106,18.6418,18.6909,8000.0
2006-12-14 10:20:00,19.03,19.05,19.03,19.04,3200.0,18.6811,18.7007,18.6811,18.6909,3200.0
2006-12-14 10:25:00,19.05,19.05,19.03,19.04,2000.0,18.7007,18.7007,18.6811,18.6909,2000.0
2006-12-14 10:30:00,19.06,19.06,18.99,19.03,11600.0,18.7106,18.7106,18.6418,18.6811,11600.0
2006-12-14 10:35:00,19.03,19.05,19.0,19.02,22200.0,18.6811,18.7007,18.6517,18.6713,22200.0
2006-12-14 10:40:00,19.02,19.02,18.97,18.97,26700.0,18.6713,18.6713,18.6222,18.6222,26700.0
2006-12-14 10:45:00,18.96,18.98,18.94,18.97,13800.0,18.6124,18.632,18.5928,18.6222,13800.0
2006-12-14 10:50:00,18.96,18.99,18.94,18.97,5200.0,18.6124,18.6418,18.5928,18.6222,5200.0
2006-12-14 10:55:00,18.97,18.98,18.95,18.95,6500.0,18.6222,18.632,18.6026,18.6026,6500.0
2006-12-14 11:00:00,18.95,18.98,18.91,18.98,13400.0,18.6026,18.632,18.5633,18.632,13400.0
2006-12-14 11:05:00,18.99,19.03,18.96,18.96,12400.0,18.6418,18.6811,18.6124,18.6124,12400.0
2006-12-14 11:10:00,18.95,18.98,18.92,18.98,5900.0,18.6026,18.632,18.5731,18.632,5900.0
2006-12-14 11:15:00,18.99,19.04,18.99,19.02,2800.0,18.6418,18.6909,18.6418,18.6713,2800.0
2006-12-14 11:20:00,19.04,19.04,19.01,19.02,3800.0,18.6909,18.6909,18.6615,18.6713,3800.0
2006-12-14 11:25:00,19.02,19.04,19.02,19.04,1300.0,18.6713,18.6909,18.6713,18.6909,1300.0
2006-12-14 11:30:00,19.04,19.06,19.02,19.02,17100.0,18.6909,18.7106,18.6713,18.6713,17100.0
2006-12-14 11:35:00,19.02,19.1,19.02,19.09,7700.0,18.6713,18.7498,18.6713,18.74,7700.0
2006-12-14 11:40:00,19.09,19.09,19.05,19.05,10100.0,18.74,18.74,18.7007,18.7007,10100.0
2006-12-14 11:45:00,19.06,19.08,19.06,19.06,3300.0,18.7106,18.7302,18.7106,18.7106,3300.0
2006-12-14 11:50:00,19.07,19.1,19.07,19.1,4100.0,18.7204,18.7498,18.7204,18.7498,4100.0
2006-12-14 11:55:00,19.09,19.12,19.09,19.12,6900.0,18.74,18.7695,18.74,18.7695,6900.0
2006-12-14 12:00:00,19.12,19.14,19.12,19.13,9500.0,18.7695,18.7891,18.7695,18.7793,9500.0
2006-12-14 12:05:00,19.13,19.14,19.12,19.14,5400.0,18.7793,18.7891,18.7695,18.7891,5400.0
2006-12-14 12:10:00,19.14,19.15,19.13,19.14,15100.0,18.7891,18.7989,18.7793,18.7891,15100.0
2006-12-14 12:15:00,19.14,19.14,19.12,19.12,3800.0,18.7891,18.7891,18.7695,18.7695,3800.0
2006-12-14 12:20:00,19.12,19.13,19.11,19.11,7300.0,18.7695,18.7793,18.7596,18.7596,7300.0
2006-12-14 12:25:00,19.11,19.11,19.1,19.1,22400.0,18.7596,18.7596,18.7498,18.7498,22400.0
2006-12-14 12:30:00,19.1,19.12,19.09,19.11,10100.0,18.7498,18.7695,18.74,18.7596,10100.0
2006-12-14 12:35:00,19.11,19.15,19.11,19.13,4800.0,18.7596,18.7989,18.7596,18.7793,4800.0
2006-12-14 12:40:00,19.12,19.12,19.09,19.11,8900.0,18.7695,18.7695,18.74,18.7596,8900.0
2006-12-14 12:45:00,19.11,19.11,19.09,19.09,4700.0,18.7596,18.7596,18.74,18.74,4700.0
2006-12-14 12:50:00,19.09,19.09,19.09,19.09,5300.0,18.74,18.74,18.74,18.74,5300.0
2006-12-14 12:55:00,19.09,19.09,19.04,19.04,20200.0,18.74,18.74,18.6909,18.6909,20200.0
2006-12-14 13:00:00,19.03,19.03,18.98,18.99,10700.0,18.6811,18.6811,18.632,18.6418,10700.0
2006-12-14 13:05:00,19.02,19.09,19.01,19.06,3900.0,18.6713,18.74,18.6615,18.7106,3900.0
2006-12-14 13:10:00,19.07,19.15,19.07,19.15,15400.0,18.7204,18.7989,18.7204,18.7989,15400.0
2006-12-14 13:15:00,19.14,19.15,19.14,19.15,2400.0,18.7891,18.7989,18.7891,18.7989,2400.0
2006-12-14 13:20:00,19.14,19.17,19.14,19.16,2500.0,18.7891,18.8185,18.7891,18.8087,2500.0
2006-12-14 13:25:00,19.17,19.18,19.15,19.17,1400.0,18.8185,18.8284,18.7989,18.8185,1400.0
2006-12-14 13:30:00,19.16,19.18,19.16,19.18,2700.0,18.8087,18.8284,18.8087,18.8284,2700.0
2006-12-14 13:35:00,19.18,19.19,19.15,19.15,8200.0,18.8284,18.8382,18.7989,18.7989,8200.0
2006-12-14 13:40:00,19.15,19.18,19.15,19.18,4400.0,18.7989,18.8284,18.7989,18.8284,4400.0
2006-12-14 13:45:00,19.17,19.23,19.17,19.22,11700.0,18.8185,18.8774,18.8185,18.8676,11700.0
2006-12-14 13:50:00,19.22,19.24,19.21,19.23,5800.0,18.8676,18.8873,18.8578,18.8774,5800.0
2006-12-14 13:55:00,19.22,19.24,19.21,19.23,11600.0,18.8676,18.8873,18.8578,18.8774,11600.0
2006-12-14 14:00:00,19.23,19.27,19.23,19.24,24400.0,18.8774,18.9167,18.8774,18.8873,24400.0
2006-12-14 14:05:00,19.23,19.23,19.18,19.22,10300.0,18.8774,18.8774,18.8284,18.8676,10300.0
2006-12-14 14:10:00,19.23,19.24,19.22,19.23,4700.0,18.8774,18.8873,18.8676,18.8774,4700.0
2006-12-14 14:15:00,19.23,19.24,19.23,19.23,5900.0,18.8774,18.8873,18.8774,18.8774,5900.0
2006-12-14 14:20:00,19.23,19.25,19.2,19.21,10100.0,18.8774,18.8971,18.848,18.8578,10100.0
2006-12-14 14:25:00,19.21,19.22,19.17,19.19,8800.0,18.8578,18.8676,18.8185,18.8382,8800.0
2006-12-14 14:30:00,19.2,19.2,19.18,19.2,4100.0,18.848,18.848,18.8284,18.848,4100.0
2006-12-14 14:35:00,19.2,19.27,19.19,19.23,25000.0,18.848,18.9167,18.8382,18.8774,25000.0
2006-12-14 14:40:00,19.23,19.26,19.23,19.25,7900.0,18.8774,18.9069,18.8774,18.8971,7900.0
2006-12-14 14:45:00,19.25,19.25,19.23,19.24,11700.0,18.8971,18.8971,18.8774,18.8873,11700.0
2006-12-14 14:50:00,19.24,19.26,19.23,19.23,4800.0,18.8873,18.9069,18.8774,18.8774,4800.0
2006-12-14 14:55:00,19.22,19.23,19.21,19.22,2800.0,18.8676,18.8774,18.8578,18.8676,2800.0
2006-12-14 15:00:00,19.23,19.24,19.19,19.22,9100.0,18.8774,18.8873,18.8382,18.8676,9100.0
2006-12-14 15:05:00,19.22,19.23,19.22,19.22,3000.0,18.8676,18.8774,18.8676,18.8676,3000.0
2006-12-14 15:10:00,19.22,19.22,19.18,19.19,3100.0,18.8676,18.8676,18.8284,18.8382,3100.0
2006-12-14 15:15:00,19.2,19.2,19.18,19.19,1200.0,18.848,18.848,18.8284,18.8382,1200.0
2006-12-14 15:20:00,19.19,19.19,19.17,19.17,2500.0,18.8382,18.8382,18.8185,18.8185,2500.0
2006-12-14 15:25:00,19.17,19.18,19.14,19.15,8700.0,18.8185,18.8284,18.7891,18.7989,8700.0
2006-12-14 15:30:00,19.16,19.2,19.12,19.13,7400.0,18.8087,18.848,18.7695,18.7793,7400.0
2006-12-14 15:35:00,19.14,19.14,19.11,19.12,6600.0,18.7891,18.7891,18.7596,18.7695,6600.0
2006-12-14 15:40:00,19.12,19.13,19.1,19.11,12800.0,18.7695,18.7793,18.7498,18.7596,12800.0
2006-12-14 15:45:00,19.11,19.13,19.09,19.11,22100.0,18.7596,18.7793,18.74,18.7596,22100.0
2006-12-14 15:50:00,19.1,19.13,19.1,19.1,22400.0,18.7498,18.7793,18.7498,18.7498,22400.0
2006-12-14 15:55:00,19.09,19.1,19.07,19.07,18600.0,18.74,18.7498,18.7204,18.7204,18600.0
2006-12-15 09:30:00,19.17,19.22,19.12,19.19,78900.0,18.8185,18.8676,18.7695,18.8382,78900.0
2006-12-15 09:35:00,19.19,19.22,19.17,19.17,1700.0,18.8382,18.8676,18.8185,18.8185,1700.0
2006-12-15 09:40:00,19.15,19.19,19.15,19.15,2200.0,18.7989,18.8382,18.7989,18.7989,2200.0
2006-12-15 09:45:00,19.18,19.23,19.18,19.21,2700.0,18.8284,18.8774,18.8284,18.8578,2700.0
2006-12-15 09:50:00,19.23,19.37,19.21,19.33,16200.0,18.8774,19.0149,18.8578,18.9756,16200.0
2006-12-15 09:55:00,19.3,19.37,19.29,19.34,11200.0,18.9462,19.0149,18.9363,18.9854,11200.0
2006-12-15 10:00:00,19.32,19.32,19.23,19.23,5400.0,18.9658,18.9658,18.8774,18.8774,5400.0
2006-12-15 10:05:00,19.23,19.3,19.23,19.27,10600.0,18.8774,18.9462,18.8774,18.9167,10600.0
2006-12-15 10:10:00,19.27,19.36,19.26,19.36,10800.0,18.9167,19.0051,18.9069,19.0051,10800.0
2006-12-15 10:15:00,19.36,19.4,19.29,19.31,8200.0,19.0051,19.0443,18.9363,18.956,8200.0
2006-12-15 10:20:00,19.31,19.34,19.31,19.31,3300.0,18.956,18.9854,18.956,18.956,3300.0
2006-12-15 10:25:00,19.3,19.31,19.27,19.27,1700.0,18.9462,18.956,18.9167,18.9167,1700.0
2006-12-15 10:30:00,19.27,19.27,19.26,19.27,1500.0,18.9167,18.9167,18.9069,18.9167,1500.0
2006-12-15 10:35:00,19.27,19.29,19.27,19.28,1500.0,18.9167,18.9363,18.9167,18.9265,1500.0
2006-12-15 10:40:00,19.29,19.29,19.26,19.26,3100.0,18.9363,18.9363,18.9069,18.9069,3100.0
2006-12-15 10:45:00,19.25,19.26,19.24,19.26,3200.0,18.8971,18.9069,18.8873,18.9069,3200.0
2006-12-15 10:50:00,19.25,19.29,19.22,19.28,9200.0,18.8971,18.9363,18.8676,18.9265,9200.0
2006-12-15 10:55:00,19.25,19.29,19.23,19.24,5900.0,18.8971,18.9363,18.8774,18.8873,5900.0
2006-12-15 11:00:00,19.25,19.29,19.24,19.26,5100.0,18.8971,18.9363,18.8873,18.9069,5100.0
2006-12-15 11:05:00,19.26,19.26,19.24,19.26,1900.0,18.9069,18.9069,18.8873,18.9069,1900.0
2006-12-15 11:10:00,19.25,19.26,19.24,19.25,2400.0,18.8971,18.9069,18.8873,18.8971,2400.0
2006-12-15 11:15:00,19.26,19.27,19.25,19.25,1900.0,18.9069,18.9167,18.8971,18.8971,1900.0
2006-12-15 11:20:00,19.25,19.27,19.25,19.25,1900.0,18.8971,18.9167,18.8971,18.8971,1900.0
2006-12-15 11:25:00,19.25,19.31,19.24,19.25,56000.0,18.8971,18.956,18.8873,18.8971,56000.0
2006-12-15 11:30:00,19.26,19.26,19.24,19.26,2300.0,18.9069,18.9069,18.8873,18.9069,2300.0
2006-12-15 11:35:00,19.26,19.3,19.26,19.29,2700.0,18.9069,18.9462,18.9069,18.9363,2700.0
2006-12-15 11:40:00,19.29,19.3,19.29,19.29,1000.0,18.9363,18.9462,18.9363,18.9363,1000.0
2006-12-15 11:45:00,19.29,19.3,19.28,19.3,2500.0,18.9363,18.9462,18.9265,18.9462,2500.0
2006-12-15 11:50:00,19.3,19.31,19.29,19.29,1400.0,18.9462,18.956,18.9363,18.9363,1400.0
2006-12-15 11:55:00,19.3,19.3,19.26,19.26,1000.0,18.9462,18.9462,18.9069,18.9069,1000.0
2006-12-15 12:00:00,19.26,19.27,19.26,19.27,700.0,18.9069,18.9167,18.9069,18.9167,700.0
2006-12-15 12:05:00,19.26,19.26,19.23,19.26,8400.0,18.9069,18.9069,18.8774,18.9069,8400.0
2006-12-15 12:10:00,19.27,19.27,19.25,19.25,1300.0,18.9167,18.9167,18.8971,18.8971,1300.0
2006-12-15 12:15:00,19.24,19.26,19.24,19.24,800.0,18.8873,18.9069,18.8873,18.8873,800.0
2006-12-15 12:20:00,19.25,19.25,19.23,19.23,2800.0,18.8971,18.8971,18.8774,18.8774,2800.0
2006-12-15 12:25:00,19.23,19.25,19.23,19.24,2600.0,18.8774,18.8971,18.8774,18.8873,2600.0
2006-12-15 12:30:00,19.24,19.24,19.22,19.22,1000.0,18.8873,18.8873,18.8676,18.8676,1000.0
2006-12-15 12:35:00,19.22,19.25,19.22,19.25,2500.0,18.8676,18.8971,18.8676,18.8971,2500.0
2006-12-15 12:40:00,19.25,19.31,19.25,19.3,3300.0,18.8971,18.956,18.8971,18.9462,3300.0
2006-12-15 12:45:00,19.3,19.31,19.29,19.29,4000.0,18.9462,18.956,18.9363,18.9363,4000.0
2006-12-15 12:50:00,19.29,19.3,19.28,19.28,1700.0,18.9363,18.9462,18.9265,18.9265,1700.0
2006-12-15 12:55:00,19.28,19.28,19.26,19.26,900.0,18.9265,18.9265,18.9069,18.9069,900.0
2006-12-15 13:00:00,19.26,19.27,19.26,19.26,1700.0,18.9069,18.9167,18.9069,18.9069,1700.0
2006-12-15 13:05:00,19.25,19.26,19.24,19.26,1700.0,18.8971,18.9069,18.8873,18.9069,1700.0
2006-12-15 13:10:00,19.24,19.24,19.22,19.22,3200.0,18.8873,18.8873,18.8676,18.8676,3200.0
2006-12-15 13:15:00,19.21,19.23,19.21,19.23,3100.0,18.8578,18.8774,18.8578,18.8774,3100.0
2006-12-15 13:20:00,19.24,19.26,19.24,19.25,3800.0,18.8873,18.9069,18.8873,18.8971,3800.0
2006-12-15 13:25:00,19.24,19.25,19.24,19.24,2100.0,18.8873,18.8971,18.8873,18.8873,2100.0
2006-12-15 13:30:00,19.24,19.26,19.24,19.24,6500.0,18.8873,18.9069,18.8873,18.8873,6500.0
2006-12-15 13:35:00,19.24,19.25,19.2,19.2,4400.0,18.8873,18.8971,18.848,18.848,4400.0
2006-12-15 13:40:00,19.22,19.22,19.2,19.2,3600.0,18.8676,18.8676,18.848,18.848,3600.0
2006-12-15 13:45:00,19.2,19.22,19.19,19.19,93300.0,18.848,18.8676,18.8382,18.8382,93300.0
2006-12-15 13:50:00,19.2,19.21,19.19,19.19,4300.0,18.848,18.8578,18.8382,18.8382,4300.0
2006-12-15 13:55:00,19.19,19.22,19.19,19.22,8900.0,18.8382,18.8676,18.8382,18.8676,8900.0
2006-12-15 14:00:00,19.22,19.27,19.21,19.25,9000.0,18.8676,18.9167,18.8578,18.8971,9000.0
2006-12-15 14:05:00,19.26,19.26,19.25,19.25,8000.0,18.9069,18.9069,18.8971,18.8971,8000.0
2006-12-15 14:10:00,19.25,19.26,19.25,19.26,4300.0,18.8971,18.9069,18.8971,18.9069,4300.0
2006-12-15 14:15:00,19.25,19.26,19.24,19.25,5900.0,18.8971,18.9069,18.8873,18.8971,5900.0
2006-12-15 14:20:00,19.26,19.26,19.25,19.25,8100.0,18.9069,18.9069,18.8971,18.8971,8100.0
2006-12-15 14:25:00,19.25,19.26,19.25,19.25,2700.0,18.8971,18.9069,18.8971,18.8971,2700.0
2006-12-15 14:30:00,19.24,19.25,19.23,19.23,2700.0,18.8873,18.8971,18.8774,18.8774,2700.0
2006-12-15 14:35:00,19.22,19.23,19.2,19.2,1500.0,18.8676,18.8774,18.848,18.848,1500.0
2006-12-15 14:40:00,19.2,19.2,19.18,19.19,3500.0,18.848,18.848,18.8284,18.8382,3500.0
2006-12-15 14:45:00,19.18,19.19,19.17,19.18,4600.0,18.8284,18.8382,18.8185,18.8284,4600.0
2006-12-15 14:50:00,19.19,19.25,19.18,19.25,14200.0,18.8382,18.8971,18.8284,18.8971,14200.0
2006-12-15 14:55:00,19.25,19.26,19.23,19.23,14500.0,18.8971,18.9069,18.8774,18.8774,14500.0
2006-12-15 15:00:00,19.23,19.23,19.2,19.21,4700.0,18.8774,18.8774,18.848,18.8578,4700.0
2006-12-15 15:05:00,19.21,19.23,19.21,19.23,4400.0,18.8578,18.8774,18.8578,18.8774,4400.0
2006-12-15 15:10:00,19.24,19.24,19.2,19.2,3600.0,18.8873,18.8873,18.848,18.848,3600.0
2006-12-15 15:15:00,19.2,19.22,19.19,19.22,6100.0,18.848,18.8676,18.8382,18.8676,6100.0
2006-12-15 15:20:00,19.21,19.22,19.21,19.21,3200.0,18.8578,18.8676,18.8578,18.8578,3200.0
2006-12-15 15:25:00,19.22,19.22,19.19,19.21,9000.0,18.8676,18.8676,18.8382,18.8578,9000.0
2006-12-15 15:30:00,19.2,19.22,19.19,19.2,9400.0,18.848,18.8676,18.8382,18.848,9400.0
2006-12-15 15:35:00,19.2,19.21,19.2,19.2,6600.0,18.848,18.8578,18.848,18.848,6600.0
2006-12-15 15:40:00,19.21,19.21,19.17,19.2,14400.0,18.8578,18.8578,18.8185,18.848,14400.0
2006-12-15 15:45:00,19.2,19.21,19.2,19.2,7900.0,18.848,18.8578,18.848,18.848,7900.0
2006-12-15 15:50:00,19.19,19.21,19.15,19.16,12100.0,18.8382,18.8578,18.7989,18.8087,12100.0
2006-12-15 15:55:00,19.16,19.16,19.08,19.1,25400.0,18.8087,18.8087,18.7302,18.7498,25400.0
2006-12-18 09:30:00,19.09,19.31,19.09,19.28,9500.0,18.74,18.956,18.74,18.9265,9500.0
2006-12-18 09:35:00,19.2,19.2,19.1,19.2,4000.0,18.848,18.848,18.7498,18.848,4000.0
2006-12-18 09:40:00,19.18,19.23,19.15,19.23,2500.0,18.8284,18.8774,18.7989,18.8774,2500.0
2006-12-18 09:45:00,19.18,19.22,19.16,19.16,11000.0,18.8284,18.8676,18.8087,18.8087,11000.0
2006-12-18 09:50:00,19.17,19.17,19.11,19.15,21100.0,18.8185,18.8185,18.7596,18.7989,21100.0
2006-12-18 09:55:00,19.14,19.23,19.12,19.21,15800.0,18.7891,18.8774,18.7695,18.8578,15800.0
2006-12-18 10:00:00,19.21,19.23,19.17,19.22,19500.0,18.8578,18.8774,18.8185,18.8676,19500.0
2006-12-18 10:05:00,19.21,19.24,19.2,19.23,4900.0,18.8578,18.8873,18.848,18.8774,4900.0
2006-12-18 10:10:00,19.23,19.26,19.23,19.26,3200.0,18.8774,18.9069,18.8774,18.9069,3200.0
2006-12-18 10:15:00,19.27,19.32,19.27,19.31,5400.0,18.9167,18.9658,18.9167,18.956,5400.0
2006-12-18 10:20:00,19.32,19.32,19.31,19.32,3900.0,18.9658,18.9658,18.956,18.9658,3900.0
2006-12-18 10:25:00,19.32,19.32,19.28,19.29,14500.0,18.9658,18.9658,18.9265,18.9363,14500.0
2006-12-18 10:30:00,19.28,19.29,19.24,19.26,7600.0,18.9265,18.9363,18.8873,18.9069,7600.0
2006-12-18 10:35:00,19.25,19.27,19.25,19.27,2300.0,18.8971,18.9167,18.8971,18.9167,2300.0
2006-12-18 10:40:00,19.29,19.29,19.24,19.24,2700.0,18.9363,18.9363,18.8873,18.8873,2700.0
2006-12-18 10:45:00,19.24,19.25,19.21,19.22,4200.0,18.8873,18.8971,18.8578,18.8676,4200.0
2006-12-18 10:50:00,19.22,19.24,19.2,19.24,5600.0,18.8676,18.8873,18.848,18.8873,5600.0
2006-12-18 10:55:00,19.26,19.26,19.24,19.24,1300.0,18.9069,18.9069,18.8873,18.8873,1300.0
2006-12-18 11:00:00,19.25,19.25,19.2,19.2,6000.0,18.8971,18.8971,18.848,18.848,6000.0
2006-12-18 11:05:00,19.2,19.23,19.2,19.21,3700.0,18.848,18.8774,18.848,18.8578,3700.0
2006-12-18 11:10:00,19.21,19.22,19.19,19.21,1500.0,18.8578,18.8676,18.8382,18.8578,1500.0
2006-12-18 11:15:00,19.22,19.22,19.17,19.18,14100.0,18.8676,18.8676,18.8185,18.8284,14100.0
2006-12-18 11:20:00,19.18,19.19,19.17,19.18,5400.0,18.8284,18.8382,18.8185,18.8284,5400.0
2006-12-18 11:25:00,19.2,19.2,19.17,19.17,2900.0,18.848,18.848,18.8185,18.8185,2900.0
2006-12-18 11:30:00,19.17,19.18,19.15,19.15,8000.0,18.8185,18.8284,18.7989,18.7989,8000.0
2006-12-18 11:35:00,19.15,19.21,19.15,19.19,9000.0,18.7989,18.8578,18.7989,18.8382,9000.0
2006-12-18 11:40:00,19.14,19.14,19.12,19.13,3000.0,18.7891,18.7891,18.7695,18.7793,3000.0
2006-12-18 11:45:00,19.12,19.12,19.11,19.11,800.0,18.7695,18.7695,18.7596,18.7596,800.0
2006-12-18 11:50:00,19.11,19.18,19.11,19.17,6700.0,18.7596,18.8284,18.7596,18.8185,6700.0
2006-12-18 11:55:00,19.16,19.18,19.11,19.13,12800.0,18.8087,18.8284,18.7596,18.7793,12800.0
2006-12-18 12:00:00,19.12,19.13,19.08,19.09,6600.0,18.7695,18.7793,18.7302,18.74,6600.0
2006-12-18 12:05:00,19.11,19.11,19.07,19.07,8200.0,18.7596,18.7596,18.7204,18.7204,8200.0
2006-12-18 12:10:00,19.08,19.09,19.06,19.09,10900.0,18.7302,18.74,18.7106,18.74,10900.0
2006-12-18 12:15:00,19.1,19.13,19.09,19.12,6600.0,18.7498,18.7793,18.74,18.7695,6600.0
2006-12-18 12:20:00,19.13,19.13,19.11,19.13,1300.0,18.7793,18.7793,18.7596,18.7793,1300.0
2006-12-18 12:25:00,19.11,19.13,19.11,19.12,500.0,18.7596,18.7793,18.7596,18.7695,500.0
2006-12-18 12:30:00,19.13,19.14,19.13,19.13,500.0,18.7793,18.7891,18.7793,18.7793,500.0
2006-12-18 12:35:00,19.14,19.16,19.14,19.15,6000.0,18.7891,18.8087,18.7891,18.7989,6000.0
2006-12-18 12:40:00,19.14,19.15,19.14,19.15,1500.0,18.7891,18.7989,18.7891,18.7989,1500.0
2006-12-18 12:45:00,19.15,19.16,19.15,19.15,900.0,18.7989,18.8087,18.7989,18.7989,900.0
2006-12-18 12:50:00,19.15,19.16,19.14,19.14,2700.0,18.7989,18.8087,18.7891,18.7891,2700.0
2006-12-18 12:55:00,19.15,19.15,19.12,19.12,3900.0,18.7989,18.7989,18.7695,18.7695,3900.0
2006-12-18 13:00:00,19.11,19.11,19.09,19.11,3400.0,18.7596,18.7596,18.74,18.7596,3400.0
2006-12-18 13:05:00,19.1,19.1,19.09,19.09,3900.0,18.7498,18.7498,18.74,18.74,3900.0
2006-12-18 13:10:00,19.09,19.1,19.08,19.09,7800.0,18.74,18.7498,18.7302,18.74,7800.0
2006-12-18 13:15:00,19.08,19.1,19.08,19.1,1000.0,18.7302,18.7498,18.7302,18.7498,1000.0
2006-12-18 13:20:00,19.1,19.11,19.08,19.08,5800.0,18.7498,18.7596,18.7302,18.7302,5800.0
2006-12-18 13:25:00,19.07,19.09,19.07,19.07,800.0,18.7204,18.74,18.7204,18.7204,800.0
2006-12-18 13:30:00,19.08,19.09,19.08,19.09,400.0,18.7302,18.74,18.7302,18.74,400.0
2006-12-18 13:35:00,19.07,19.09,19.07,19.09,4000.0,18.7204,18.74,18.7204,18.74,4000.0
2006-12-18 13:40:00,19.09,19.13,19.09,19.1,4100.0,18.74,18.7793,18.74,18.7498,4100.0
2006-12-18 13:45:00,19.11,19.12,19.11,19.12,1400.0,18.7596,18.7695,18.7596,18.7695,1400.0
2006-12-18 13:50:00,19.11,19.13,19.11,19.12,3400.0,18.7596,18.7793,18.7596,18.7695,3400.0
2006-12-18 13:55:00,19.12,19.13,19.12,19.12,4500.0,18.7695,18.7793,18.7695,18.7695,4500.0
2006-12-18 14:00:00,19.12,19.13,19.11,19.12,2400.0,18.7695,18.7793,18.7596,18.7695,2400.0
2006-12-18 14:05:00,19.11,19.14,19.11,19.12,9000.0,18.7596,18.7891,18.7596,18.7695,9000.0
2006-12-18 14:10:00,19.11,19.12,19.1,19.11,2600.0,18.7596,18.7695,18.7498,18.7596,2600.0
2006-12-18 14:15:00,19.11,19.11,19.09,19.09,5900.0,18.7596,18.7596,18.74,18.74,5900.0
2006-12-18 14:20:00,19.08,19.09,19.08,19.08,2200.0,18.7302,18.74,18.7302,18.7302,2200.0
2006-12-18 14:25:00,19.08,19.08,19.05,19.05,8000.0,18.7302,18.7302,18.7007,18.7007,8000.0
2006-12-18 14:30:00,19.05,19.1,19.05,19.08,8200.0,18.7007,18.7498,18.7007,18.7302,8200.0
2006-12-18 14:35:00,19.06,19.06,19.05,19.05,2500.0,18.7106,18.7106,18.7007,18.7007,2500.0
2006-12-18 14:40:00,19.04,19.06,19.02,19.02,5500.0,18.6909,18.7106,18.6713,18.6713,5500.0
2006-12-18 14:45:00,19.01,19.01,18.96,18.97,5800.0,18.6615,18.6615,18.6124,18.6222,5800.0
2006-12-18 14:50:00,18.96,18.97,18.92,18.92,4800.0,18.6124,18.6222,18.5731,18.5731,4800.0
2006-12-18 14:55:00,18.92,18.94,18.92,18.94,1800.0,18.5731,18.5928,18.5731,18.5928,1800.0
2006-12-18 15:00:00,18.93,18.94,18.91,18.91,4300.0,18.5829,18.5928,18.5633,18.5633,4300.0
2006-12-18 15:05:00,18.9,18.93,18.88,18.91,5100.0,18.5535,18.5829,18.5339,18.5633,5100.0
2006-12-18 15:10:00,18.91,18.96,18.91,18.95,7300.0,18.5633,18.6124,18.5633,18.6026,7300.0
2006-12-18 15:15:00,18.96,18.96,18.88,18.88,4900.0,18.6124,18.6124,18.5339,18.5339,4900.0
2006-12-18 15:20:00,18.88,18.9,18.87,18.88,4600.0,18.5339,18.5535,18.524,18.5339,4600.0
2006-12-18 15:25:00,18.87,18.92,18.87,18.9,8400.0,18.524,18.5731,18.524,18.5535,8400.0
2006-12-18 15:30:00,18.9,19.0,18.89,18.95,13600.0,18.5535,18.6517,18.5437,18.6026,13600.0
2006-12-18 15:35:00,18.94,18.99,18.92,18.92,6900.0,18.5928,18.6418,18.5731,18.5731,6900.0
2006-12-18 15:40:00,18.92,18.93,18.89,18.89,6500.0,18.5731,18.5829,18.5437,18.5437,6500.0
2006-12-18 15:45:00,18.89,18.91,18.88,18.89,14400.0,18.5437,18.5633,18.5339,18.5437,14400.0
2006-12-18 15:50:00,18.89,18.9,18.88,18.9,12200.0,18.5437,18.5535,18.5339,18.5535,12200.0
2006-12-18 15:55:00,18.89,18.93,18.89,18.91,14200.0,18.5437,18.5829,18.5437,18.5633,14200.0
2006-12-19 09:30:00,18.86,18.89,18.85,18.88,8800.0,18.5142,18.5437,18.5044,18.5339,8800.0
2006-12-19 09:35:00,18.86,18.88,18.82,18.88,58000.0,18.5142,18.5339,18.475,18.5339,58000.0
2006-12-19 09:40:00,18.88,18.88,18.83,18.85,5000.0,18.5339,18.5339,18.4848,18.5044,5000.0
2006-12-19 09:45:00,18.85,18.93,18.83,18.91,9400.0,18.5044,18.5829,18.4848,18.5633,9400.0
2006-12-19 09:50:00,18.9,18.91,18.87,18.91,23400.0,18.5535,18.5633,18.524,18.5633,23400.0
2006-12-19 09:55:00,18.91,18.94,18.88,18.94,10800.0,18.5633,18.5928,18.5339,18.5928,10800.0
2006-12-19 10:00:00,18.96,19.03,18.95,18.98,7700.0,18.6124,18.6811,18.6026,18.632,7700.0
2006-12-19 10:05:00,18.98,19.0,18.96,18.98,8700.0,18.632,18.6517,18.6124,18.632,8700.0
2006-12-19 10:10:00,18.99,19.03,18.97,19.03,2900.0,18.6418,18.6811,18.6222,18.6811,2900.0
2006-12-19 10:15:00,19.04,19.08,19.04,19.04,24500.0,18.6909,18.7302,18.6909,18.6909,24500.0
2006-12-19 10:20:00,19.03,19.03,19.01,19.02,7300.0,18.6811,18.6811,18.6615,18.6713,7300.0
2006-12-19 10:25:00,19.02,19.07,19.02,19.05,5900.0,18.6713,18.7204,18.6713,18.7007,5900.0
2006-12-19 10:30:00,19.05,19.06,18.96,18.97,9400.0,18.7007,18.7106,18.6124,18.6222,9400.0
2006-12-19 10:35:00,18.96,18.98,18.95,18.98,6000.0,18.6124,18.632,18.6026,18.632,6000.0
2006-12-19 10:40:00,18.96,18.96,18.92,18.93,6000.0,18.6124,18.6124,18.5731,18.5829,6000.0
2006-12-19 10:45:00,18.92,19.01,18.92,18.99,6300.0,18.5731,18.6615,18.5731,18.6418,6300.0
2006-12-19 10:50:00,18.99,18.99,18.96,18.99,6500.0,18.6418,18.6418,18.6124,18.6418,6500.0
2006-12-19 10:55:00,19.0,19.09,19.0,19.08,5400.0,18.6517,18.74,18.6517,18.7302,5400.0
2006-12-19 11:00:00,19.07,19.13,19.07,19.13,10700.0,18.7204,18.7793,18.7204,18.7793,10700.0
2006-12-19 11:05:00,19.12,19.14,19.1,19.11,15100.0,18.7695,18.7891,18.7498,18.7596,15100.0
2006-12-19 11:10:00,19.12,19.12,19.05,19.05,6000.0,18.7695,18.7695,18.7007,18.7007,6000.0
2006-12-19 11:15:00,19.05,19.05,19.0,19.0,12000.0,18.7007,18.7007,18.6517,18.6517,12000.0
2006-12-19 11:20:00,19.01,19.04,19.0,19.0,8000.0,18.6615,18.6909,18.6517,18.6517,8000.0
2006-12-19 11:25:00,19.0,19.03,19.0,19.02,4200.0,18.6517,18.6811,18.6517,18.6713,4200.0
2006-12-19 11:30:00,19.03,19.03,19.01,19.02,2700.0,18.6811,18.6811,18.6615,18.6713,2700.0
2006-12-19 11:35:00,19.01,19.01,18.98,19.0,12800.0,18.6615,18.6615,18.632,18.6517,12800.0
2006-12-19 11:40:00,19.0,19.08,18.98,19.07,42000.0,18.6517,18.7302,18.632,18.7204,42000.0
2006-12-19 11:45:00,19.06,19.08,19.04,19.08,3000.0,18.7106,18.7302,18.6909,18.7302,3000.0
2006-12-19 11:50:00,19.08,19.08,19.02,19.03,23600.0,18.7302,18.7302,18.6713,18.6811,23600.0
2006-12-19 11:55:00,19.04,19.04,19.03,19.04,2300.0,18.6909,18.6909,18.6811,18.6909,2300.0
2006-12-19 12:00:00,19.04,19.06,19.04,19.05,6100.0,18.6909,18.7106,18.6909,18.7007,6100.0
2006-12-19 12:05:00,19.06,19.06,19.0,19.02,3300.0,18.7106,18.7106,18.6517,18.6713,3300.0
2006-12-19 12:10:00,19.0,19.06,18.99,19.03,16300.0,18.6517,18.7106,18.6418,18.6811,16300.0
2006-12-19 12:15:00,19.02,19.08,19.02,19.07,44400.0,18.6713,18.7302,18.6713,18.7204,44400.0
2006-12-19 12:20:00,19.06,19.11,19.05,19.1,19200.0,18.7106,18.7596,18.7007,18.7498,19200.0
2006-12-19 12:25:00,19.1,19.14,19.1,19.14,15100.0,18.7498,18.7891,18.7498,18.7891,15100.0
2006-12-19 12:30:00,19.15,19.18,19.13,19.18,24400.0,18.7989,18.8284,18.7793,18.8284,24400.0
2006-12-19 12:35:00,19.18,19.22,19.18,19.21,18300.0,18.8284,18.8676,18.8284,18.8578,18300.0
2006-12-19 12:40:00,19.22,19.31,19.22,19.3,30700.0,18.8676,18.956,18.8676,18.9462,30700.0
2006-12-19 12:45:00,19.29,19.3,19.28,19.3,2600.0,18.9363,18.9462,18.9265,18.9462,2600.0
2006-12-19 12:50:00,19.29,19.33,19.27,19.27,23500.0,18.9363,18.9756,18.9167,18.9167,23500.0
2006-12-19 12:55:00,19.27,19.27,19.23,19.24,18600.0,18.9167,18.9167,18.8774,18.8873,18600.0
2006-12-19 13:00:00,19.25,19.25,19.23,19.25,4100.0,18.8971,18.8971,18.8774,18.8971,4100.0
2006-12-19 13:05:00,19.25,19.26,19.23,19.24,4200.0,18.8971,18.9069,18.8774,18.8873,4200.0
2006-12-19 13:10:00,19.23,19.27,19.23,19.26,5700.0,18.8774,18.9167,18.8774,18.9069,5700.0
2006-12-19 13:15:00,19.25,19.26,19.19,19.2,17000.0,18.8971,18.9069,18.8382,18.848,17000.0
2006-12-19 13:20:00,19.21,19.24,19.21,19.24,4400.0,18.8578,18.8873,18.8578,18.8873,4400.0
2006-12-19 13:25:00,19.24,19.26,19.24,19.26,3100.0,18.8873,18.9069,18.8873,18.9069,3100.0
2006-12-19 13:30:00,19.24,19.26,19.23,19.26,2600.0,18.8873,18.9069,18.8774,18.9069,2600.0
2006-12-19 13:35:00,19.26,19.28,19.26,19.28,3400.0,18.9069,18.9265,18.9069,18.9265,3400.0
2006-12-19 13:40:00,19.28,19.3,19.27,19.3,7700.0,18.9265,18.9462,18.9167,18.9462,7700.0
2006-12-19 13:45:00,19.3,19.32,19.27,19.29,15100.0,18.9462,18.9658,18.9167,18.9363,15100.0
2006-12-19 13:50:00,19.26,19.27,19.25,19.27,16100.0,18.9069,18.9167,18.8971,18.9167,16100.0
2006-12-19 13:55:00,19.28,19.28,19.27,19.28,5100.0,18.9265,18.9265,18.9167,18.9265,5100.0
2006-12-19 14:00:00,19.28,19.32,19.28,19.31,18500.0,18.9265,18.9658,18.9265,18.956,18500.0
2006-12-19 14:05:00,19.32,19.36,19.31,19.33,16600.0,18.9658,19.0051,18.956,18.9756,16600.0
2006-12-19 14:10:00,19.34,19.39,19.34,19.39,17800.0,18.9854,19.0345,18.9854,19.0345,17800.0
2006-12-19 14:15:00,19.37,19.4,19.36,19.37,19500.0,19.0149,19.0443,19.0051,19.0149,19500.0
2006-12-19 14:20:00,19.36,19.37,19.35,19.36,20700.0,19.0051,19.0149,18.9952,19.0051,20700.0
2006-12-19 14:25:00,19.36,19.37,19.35,19.35,8300.0,19.0051,19.0149,18.9952,18.9952,8300.0
2006-12-19 14:30:00,19.36,19.36,19.32,19.36,9800.0,19.0051,19.0051,18.9658,19.0051,9800.0
2006-12-19 14:35:00,19.35,19.36,19.31,19.35,8500.0,18.9952,19.0051,18.956,18.9952,8500.0
2006-12-19 14:40:00,19.34,19.34,19.31,19.31,6500.0,18.9854,18.9854,18.956,18.956,6500.0
2006-12-19 14:45:00,19.31,19.36,19.31,19.32,12200.0,18.956,19.0051,18.956,18.9658,12200.0
2006-12-19 14:50:00,19.32,19.36,19.31,19.36,8600.0,18.9658,19.0051,18.956,19.0051,8600.0
2006-12-19 14:55:00,19.35,19.36,19.34,19.34,3600.0,18.9952,19.0051,18.9854,18.9854,3600.0
2006-12-19 15:00:00,19.34,19.35,19.32,19.32,9400.0,18.9854,18.9952,18.9658,18.9658,9400.0
2006-12-19 15:05:00,19.32,19.36,19.32,19.35,11200.0,18.9658,19.0051,18.9658,18.9952,11200.0
2006-12-19 15:10:00,19.35,19.37,19.35,19.35,12800.0,18.9952,19.0149,18.9952,18.9952,12800.0
2006-12-19 15:15:00,19.35,19.35,19.32,19.33,8500.0,18.9952,18.9952,18.9658,18.9756,8500.0
2006-12-19 15:20:00,19.33,19.34,19.32,19.32,7100.0,18.9756,18.9854,18.9658,18.9658,7100.0
2006-12-19 15:25:00,19.33,19.37,19.32,19.32,13900.0,18.9756,19.0149,18.9658,18.9658,13900.0
2006-12-19 15:30:00,19.32,19.34,19.31,19.32,7000.0,18.9658,18.9854,18.956,18.9658,7000.0
2006-12-19 15:35:00,19.33,19.38,19.3,19.35,38100.0,18.9756,19.0247,18.9462,18.9952,38100.0
2006-12-19 15:40:00,19.36,19.36,19.34,19.36,16700.0,19.0051,19.0051,18.9854,19.0051,16700.0
2006-12-19 15:45:00,19.36,19.43,19.33,19.4,53100.0,19.0051,19.0738,18.9756,19.0443,53100.0
2006-12-19 15:50:00,19.38,19.41,19.35,19.37,50200.0,19.0247,19.0541,18.9952,19.0149,50200.0
2006-12-19 15:55:00,19.38,19.39,19.33,19.36,33800.0,19.0247,19.0345,18.9756,19.0051,33800.0
2006-12-20 09:30:00,19.32,19.32,19.28,19.28,4700.0,18.9658,18.9658,18.9265,18.9265,4700.0
2006-12-20 09:35:00,19.31,19.34,19.22,19.31,11000.0,18.956,18.9854,18.8676,18.956,11000.0
2006-12-20 09:40:00,19.33,19.38,19.32,19.32,8400.0,18.9756,19.0247,18.9658,18.9658,8400.0
2006-12-20 09:45:00,19.32,19.36,19.32,19.35,4800.0,18.9658,19.0051,18.9658,18.9952,4800.0
2006-12-20 09:50:00,19.35,19.4,19.34,19.34,5400.0,18.9952,19.0443,18.9854,18.9854,5400.0
2006-12-20 09:55:00,19.36,19.41,19.34,19.41,7500.0,19.0051,19.0541,18.9854,19.0541,7500.0
2006-12-20 10:00:00,19.41,19.48,19.4,19.48,7400.0,19.0541,19.1229,19.0443,19.1229,7400.0
2006-12-20 10:05:00,19.48,19.56,19.48,19.53,18300.0,19.1229,19.2014,19.1229,19.1719,18300.0
2006-12-20 10:10:00,19.51,19.51,19.49,19.5,6500.0,19.1523,19.1523,19.1327,19.1425,6500.0
2006-12-20 10:15:00,19.5,19.52,19.49,19.5,9900.0,19.1425,19.1621,19.1327,19.1425,9900.0
2006-12-20 10:20:00,19.5,19.54,19.47,19.54,28800.0,19.1425,19.1818,19.113,19.1818,28800.0
2006-12-20 10:25:00,19.53,19.56,19.52,19.55,8100.0,19.1719,19.2014,19.1621,19.1916,8100.0
2006-12-20 10:30:00,19.55,19.65,19.53,19.61,20700.0,19.1916,19.2897,19.1719,19.2505,20700.0
2006-12-20 10:35:00,19.65,20.0,19.62,19.78,166200.0,19.2897,19.6333,19.2603,19.4174,166200.0
2006-12-20 10:40:00,19.78,19.88,19.78,19.8,84200.0,19.4174,19.5155,19.4174,19.437,84200.0
2006-12-20 10:45:00,19.8,19.85,19.76,19.85,73400.0,19.437,19.4861,19.3977,19.4861,73400.0
2006-12-20 10:50:00,19.85,19.88,19.75,19.83,59200.0,19.4861,19.5155,19.3879,19.4664,59200.0
2006-12-20 10:55:00,19.81,19.88,19.79,19.84,34200.0,19.4468,19.5155,19.4272,19.4763,34200.0
2006-12-20 11:00:00,19.85,19.9,19.82,19.86,10100.0,19.4861,19.5352,19.4566,19.4959,10100.0
2006-12-20 11:05:00,19.85,19.87,19.82,19.82,3900.0,19.4861,19.5057,19.4566,19.4566,3900.0
2006-12-20 11:10:00,19.83,19.86,19.83,19.85,5600.0,19.4664,19.4959,19.4664,19.4861,5600.0
2006-12-20 11:15:00,19.85,19.86,19.84,19.84,4600.0,19.4861,19.4959,19.4763,19.4763,4600.0
2006-12-20 11:20:00,19.85,19.87,19.85,19.87,5100.0,19.4861,19.5057,19.4861,19.5057,5100.0
2006-12-20 11:25:00,19.86,19.87,19.82,19.87,14500.0,19.4959,19.5057,19.4566,19.5057,14500.0
2006-12-20 11:30:00,19.87,19.87,19.84,19.85,7100.0,19.5057,19.5057,19.4763,19.4861,7100.0
2006-12-20 11:35:00,19.85,19.85,19.82,19.82,2400.0,19.4861,19.4861,19.4566,19.4566,2400.0
2006-12-20 11:40:00,19.82,19.92,19.82,19.9,35400.0,19.4566,19.5548,19.4566,19.5352,35400.0
2006-12-20 11:45:00,19.92,19.92,19.89,19.92,14100.0,19.5548,19.5548,19.5253,19.5548,14100.0
2006-12-20 11:50:00,19.92,19.96,19.89,19.95,19100.0,19.5548,19.5941,19.5253,19.5842,19100.0
2006-12-20 11:55:00,19.9,19.91,19.85,19.85,5200.0,19.5352,19.545,19.4861,19.4861,5200.0
2006-12-20 12:00:00,19.84,19.9,19.8,19.88,22900.0,19.4763,19.5352,19.437,19.5155,22900.0
2006-12-20 12:05:00,19.88,19.95,19.86,19.92,21900.0,19.5155,19.5842,19.4959,19.5548,21900.0
2006-12-20 12:10:00,19.89,19.92,19.85,19.91,6700.0,19.5253,19.5548,19.4861,19.545,6700.0
2006-12-20 12:15:00,19.92,19.92,19.9,19.9,3700.0,19.5548,19.5548,19.5352,19.5352,3700.0
2006-12-20 12:20:00,19.9,19.93,19.89,19.91,8700.0,19.5352,19.5646,19.5253,19.545,8700.0
2006-12-20 12:25:00,19.91,19.95,19.88,19.95,19800.0,19.545,19.5842,19.5155,19.5842,19800.0
2006-12-20 12:30:00,19.94,19.95,19.89,19.9,5600.0,19.5744,19.5842,19.5253,19.5352,5600.0
2006-12-20 12:35:00,19.89,19.95,19.89,19.92,28400.0,19.5253,19.5842,19.5253,19.5548,28400.0
2006-12-20 12:40:00,19.93,19.96,19.9,19.93,46100.0,19.5646,19.5941,19.5352,19.5646,46100.0
2006-12-20 12:45:00,19.94,19.97,19.9,19.91,21200.0,19.5744,19.6039,19.5352,19.545,21200.0
2006-12-20 12:50:00,19.91,20.01,19.91,20.0,59400.0,19.545,19.6431,19.545,19.6333,59400.0
2006-12-20 12:55:00,20.0,20.01,19.92,19.96,11600.0,19.6333,19.6431,19.5548,19.5941,11600.0
2006-12-20 13:00:00,19.96,19.97,19.94,19.97,7400.0,19.5941,19.6039,19.5744,19.6039,7400.0
2006-12-20 13:05:00,19.95,20.04,19.94,20.02,32800.0,19.5842,19.6726,19.5744,19.653,32800.0
2006-12-20 13:10:00,20.03,20.03,19.97,19.98,65000.0,19.6628,19.6628,19.6039,19.6137,65000.0
2006-12-20 13:15:00,19.99,20.0,19.97,19.99,8200.0,19.6235,19.6333,19.6039,19.6235,8200.0
2006-12-20 13:20:00,19.97,20.0,19.94,20.0,20100.0,19.6039,19.6333,19.5744,19.6333,20100.0
2006-12-20 13:25:00,20.01,20.05,19.97,20.01,59000.0,19.6431,19.6824,19.6039,19.6431,59000.0
2006-12-20 13:30:00,20.01,20.01,19.97,19.99,12900.0,19.6431,19.6431,19.6039,19.6235,12900.0
2006-12-20 13:35:00,19.98,20.0,19.93,19.96,11800.0,19.6137,19.6333,19.5646,19.5941,11800.0
2006-12-20 13:40:00,19.96,20.0,19.93,19.97,35100.0,19.5941,19.6333,19.5646,19.6039,35100.0
2006-12-20 13:45:00,19.99,20.03,19.98,20.0,17600.0,19.6235,19.6628,19.6137,19.6333,17600.0
2006-12-20 13:50:00,20.0,20.01,19.98,19.99,9700.0,19.6333,19.6431,19.6137,19.6235,9700.0
2006-12-20 13:55:00,19.99,20.05,19.98,19.99,60200.0,19.6235,19.6824,19.6137,19.6235,60200.0
2006-12-20 14:00:00,19.99,20.0,19.95,19.98,63800.0,19.6235,19.6333,19.5842,19.6137,63800.0
2006-12-20 14:05:00,19.97,19.97,19.92,19.92,69700.0,19.6039,19.6039,19.5548,19.5548,69700.0
2006-12-20 14:10:00,19.93,19.95,19.92,19.93,12100.0,19.5646,19.5842,19.5548,19.5646,12100.0
2006-12-20 14:15:00,19.92,19.93,19.88,19.93,62100.0,19.5548,19.5646,19.5155,19.5646,62100.0
2006-12-20 14:20:00,19.93,19.98,19.92,19.95,55900.0,19.5646,19.6137,19.5548,19.5842,55900.0
2006-12-20 14:25:00,19.94,19.95,19.85,19.92,83000.0,19.5744,19.5842,19.4861,19.5548,83000.0
2006-12-20 14:30:00,19.92,19.92,19.87,19.89,14200.0,19.5548,19.5548,19.5057,19.5253,14200.0
2006-12-20 14:35:00,19.89,19.95,19.88,19.94,31000.0,19.5253,19.5842,19.5155,19.5744,31000.0
2006-12-20 14:40:00,19.94,19.95,19.9,19.95,61600.0,19.5744,19.5842,19.5352,19.5842,61600.0
2006-12-20 14:45:00,19.94,19.94,19.86,19.87,15700.0,19.5744,19.5744,19.4959,19.5057,15700.0
2006-12-20 14:50:00,19.87,19.88,19.85,19.86,4300.0,19.5057,19.5155,19.4861,19.4959,4300.0
2006-12-20 14:55:00,19.86,19.88,19.86,19.86,6500.0,19.4959,19.5155,19.4959,19.4959,6500.0
2006-12-20 15:00:00,19.86,19.87,19.85,19.85,4000.0,19.4959,19.5057,19.4861,19.4861,4000.0
2006-12-20 15:05:00,19.85,19.88,19.85,19.86,9900.0,19.4861,19.5155,19.4861,19.4959,9900.0
2006-12-20 15:10:00,19.87,19.88,19.83,19.85,7800.0,19.5057,19.5155,19.4664,19.4861,7800.0
2006-12-20 15:15:00,19.84,19.87,19.84,19.86,10400.0,19.4763,19.5057,19.4763,19.4959,10400.0
2006-12-20 15:20:00,19.86,19.86,19.85,19.86,6600.0,19.4959,19.4959,19.4861,19.4959,6600.0
2006-12-20 15:25:00,19.86,19.89,19.85,19.88,10300.0,19.4959,19.5253,19.4861,19.5155,10300.0
2006-12-20 15:30:00,19.88,19.9,19.87,19.88,16300.0,19.5155,19.5352,19.5057,19.5155,16300.0
2006-12-20 15:35:00,19.88,19.91,19.87,19.9,15800.0,19.5155,19.545,19.5057,19.5352,15800.0
2006-12-20 15:40:00,19.89,19.9,19.87,19.89,9300.0,19.5253,19.5352,19.5057,19.5253,9300.0
2006-12-20 15:45:00,19.88,19.89,19.86,19.88,15900.0,19.5155,19.5253,19.4959,19.5155,15900.0
2006-12-20 15:50:00,19.88,19.89,19.85,19.86,78100.0,19.5155,19.5253,19.4861,19.4959,78100.0
2006-12-20 15:55:00,19.87,19.88,19.83,19.87,17700.0,19.5057,19.5155,19.4664,19.5057,17700.0
2006-12-21 09:30:00,19.8,19.81,19.71,19.75,15000.0,19.437,19.4468,19.3486,19.3879,15000.0
2006-12-21 09:35:00,19.71,19.81,19.69,19.69,11000.0,19.3486,19.4468,19.329,19.329,11000.0
2006-12-21 09:40:00,19.69,19.75,19.64,19.67,15200.0,19.329,19.3879,19.2799,19.3094,15200.0
2006-12-21 09:45:00,19.69,19.75,19.68,19.69,7200.0,19.329,19.3879,19.3192,19.329,7200.0
2006-12-21 09:50:00,19.72,19.74,19.67,19.69,15600.0,19.3585,19.3781,19.3094,19.329,15600.0
2006-12-21 09:55:00,19.7,19.74,19.62,19.62,10700.0,19.3388,19.3781,19.2603,19.2603,10700.0
2006-12-21 10:00:00,19.62,19.69,19.6,19.69,7000.0,19.2603,19.329,19.2407,19.329,7000.0
2006-12-21 10:05:00,19.68,19.69,19.64,19.65,3900.0,19.3192,19.329,19.2799,19.2897,3900.0
2006-12-21 10:10:00,19.66,19.66,19.63,19.63,6100.0,19.2996,19.2996,19.2701,19.2701,6100.0
2006-12-21 10:15:00,19.63,19.64,19.59,19.61,12000.0,19.2701,19.2799,19.2308,19.2505,12000.0
2006-12-21 10:20:00,19.6,19.61,19.59,19.59,3600.0,19.2407,19.2505,19.2308,19.2308,3600.0
2006-12-21 10:25:00,19.6,19.61,19.59,19.61,8200.0,19.2407,19.2505,19.2308,19.2505,8200.0
2006-12-21 10:30:00,19.61,19.62,19.6,19.61,7600.0,19.2505,19.2603,19.2407,19.2505,7600.0
2006-12-21 10:35:00,19.62,19.64,19.6,19.64,3000.0,19.2603,19.2799,19.2407,19.2799,3000.0
2006-12-21 10:40:00,19.63,19.64,19.62,19.64,6700.0,19.2701,19.2799,19.2603,19.2799,6700.0
2006-12-21 10:45:00,19.64,19.65,19.63,19.63,4400.0,19.2799,19.2897,19.2701,19.2701,4400.0
2006-12-21 10:50:00,19.63,19.66,19.63,19.66,5900.0,19.2701,19.2996,19.2701,19.2996,5900.0
2006-12-21 10:55:00,19.66,19.66,19.62,19.63,5000.0,19.2996,19.2996,19.2603,19.2701,5000.0
2006-12-21 11:00:00,19.64,19.64,19.62,19.62,3600.0,19.2799,19.2799,19.2603,19.2603,3600.0
2006-12-21 11:05:00,19.62,19.64,19.62,19.63,2900.0,19.2603,19.2799,19.2603,19.2701,2900.0
2006-12-21 11:10:00,19.64,19.64,19.62,19.62,2700.0,19.2799,19.2799,19.2603,19.2603,2700.0
2006-12-21 11:15:00,19.62,19.62,19.58,19.6,5900.0,19.2603,19.2603,19.221,19.2407,5900.0
2006-12-21 11:20:00,19.6,19.67,19.59,19.63,7700.0,19.2407,19.3094,19.2308,19.2701,7700.0
2006-12-21 11:25:00,19.63,19.66,19.63,19.64,6200.0,19.2701,19.2996,19.2701,19.2799,6200.0
2006-12-21 11:30:00,19.65,19.65,19.61,19.62,1900.0,19.2897,19.2897,19.2505,19.2603,1900.0
2006-12-21 11:35:00,19.61,19.63,19.6,19.62,16400.0,19.2505,19.2701,19.2407,19.2603,16400.0
2006-12-21 11:40:00,19.62,19.62,19.57,19.57,5000.0,19.2603,19.2603,19.2112,19.2112,5000.0
2006-12-21 11:45:00,19.56,19.56,19.52,19.53,8200.0,19.2014,19.2014,19.1621,19.1719,8200.0
2006-12-21 11:50:00,19.53,19.57,19.47,19.52,22800.0,19.1719,19.2112,19.113,19.1621,22800.0
2006-12-21 11:55:00,19.51,19.52,19.49,19.5,5100.0,19.1523,19.1621,19.1327,19.1425,5100.0
2006-12-21 12:00:00,19.49,19.51,19.45,19.5,19000.0,19.1327,19.1523,19.0934,19.1425,19000.0
2006-12-21 12:05:00,19.48,19.52,19.48,19.51,9500.0,19.1229,19.1621,19.1229,19.1523,9500.0
2006-12-21 12:10:00,19.51,19.52,19.48,19.48,2400.0,19.1523,19.1621,19.1229,19.1229,2400.0
2006-12-21 12:15:00,19.48,19.49,19.4,19.4,17700.0,19.1229,19.1327,19.0443,19.0443,17700.0
2006-12-21 12:20:00,19.4,19.41,19.38,19.4,16100.0,19.0443,19.0541,19.0247,19.0443,16100.0
2006-12-21 12:25:00,19.4,19.41,19.34,19.34,10300.0,19.0443,19.0541,18.9854,18.9854,10300.0
2006-12-21 12:30:00,19.34,19.38,19.26,19.3,16300.0,18.9854,19.0247,18.9069,18.9462,16300.0
2006-12-21 12:35:00,19.31,19.31,19.23,19.24,13100.0,18.956,18.956,18.8774,18.8873,13100.0
2006-12-21 12:40:00,19.24,19.33,19.23,19.32,11400.0,18.8873,18.9756,18.8774,18.9658,11400.0
2006-12-21 12:45:00,19.32,19.35,19.29,19.34,23500.0,18.9658,18.9952,18.9363,18.9854,23500.0
2006-12-21 12:50:00,19.31,19.36,19.3,19.34,4000.0,18.956,19.0051,18.9462,18.9854,4000.0
2006-12-21 12:55:00,19.32,19.34,19.31,19.32,5700.0,18.9658,18.9854,18.956,18.9658,5700.0
2006-12-21 13:00:00,19.32,19.35,19.26,19.3,34700.0,18.9658,18.9952,18.9069,18.9462,34700.0
2006-12-21 13:05:00,19.29,19.33,19.27,19.32,7800.0,18.9363,18.9756,18.9167,18.9658,7800.0
2006-12-21 13:10:00,19.32,19.33,19.27,19.27,15600.0,18.9658,18.9756,18.9167,18.9167,15600.0
2006-12-21 13:15:00,19.26,19.27,19.23,19.26,8900.0,18.9069,18.9167,18.8774,18.9069,8900.0
2006-12-21 13:20:00,19.26,19.28,19.25,19.25,3300.0,18.9069,18.9265,18.8971,18.8971,3300.0
2006-12-21 13:25:00,19.27,19.27,19.25,19.27,3600.0,18.9167,18.9167,18.8971,18.9167,3600.0
2006-12-21 13:30:00,19.26,19.27,19.25,19.26,15700.0,18.9069,18.9167,18.8971,18.9069,15700.0
2006-12-21 13:35:00,19.28,19.32,19.28,19.32,8800.0,18.9265,18.9658,18.9265,18.9658,8800.0
2006-12-21 13:40:00,19.31,19.32,19.3,19.31,2500.0,18.956,18.9658,18.9462,18.956,2500.0
2006-12-21 13:45:00,19.31,19.31,19.29,19.31,6100.0,18.956,18.956,18.9363,18.956,6100.0
2006-12-21 13:50:00,19.31,19.33,19.28,19.31,13000.0,18.956,18.9756,18.9265,18.956,13000.0
2006-12-21 13:55:00,19.3,19.32,19.29,19.3,3100.0,18.9462,18.9658,18.9363,18.9462,3100.0
2006-12-21 14:00:00,19.32,19.32,19.28,19.3,5800.0,18.9658,18.9658,18.9265,18.9462,5800.0
2006-12-21 14:05:00,19.3,19.3,19.28,19.29,2100.0,18.9462,18.9462,18.9265,18.9363,2100.0
2006-12-21 14:10:00,19.28,19.28,19.27,19.27,2900.0,18.9265,18.9265,18.9167,18.9167,2900.0
2006-12-21 14:15:00,19.27,19.28,19.26,19.26,3200.0,18.9167,18.9265,18.9069,18.9069,3200.0
2006-12-21 14:20:00,19.26,19.33,19.26,19.33,8800.0,18.9069,18.9756,18.9069,18.9756,8800.0
2006-12-21 14:25:00,19.33,19.37,19.33,19.36,5100.0,18.9756,19.0149,18.9756,19.0051,5100.0
2006-12-21 14:30:00,19.36,19.4,19.35,19.4,8500.0,19.0051,19.0443,18.9952,19.0443,8500.0
2006-12-21 14:35:00,19.4,19.41,19.37,19.39,7800.0,19.0443,19.0541,19.0149,19.0345,7800.0
2006-12-21 14:40:00,19.4,19.42,19.35,19.4,20700.0,19.0443,19.064,18.9952,19.0443,20700.0
2006-12-21 14:45:00,19.4,19.4,19.4,19.4,4800.0,19.0443,19.0443,19.0443,19.0443,4800.0
2006-12-21 14:50:00,19.4,19.45,19.4,19.45,8000.0,19.0443,19.0934,19.0443,19.0934,8000.0
2006-12-21 14:55:00,19.43,19.44,19.42,19.42,4300.0,19.0738,19.0836,19.064,19.064,4300.0
2006-12-21 15:00:00,19.42,19.43,19.4,19.4,6300.0,19.064,19.0738,19.0443,19.0443,6300.0
2006-12-21 15:05:00,19.4,19.43,19.4,19.43,2700.0,19.0443,19.0738,19.0443,19.0738,2700.0
2006-12-21 15:10:00,19.42,19.47,19.41,19.46,8100.0,19.064,19.113,19.0541,19.1032,8100.0
2006-12-21 15:15:00,19.46,19.5,19.45,19.47,25400.0,19.1032,19.1425,19.0934,19.113,25400.0
2006-12-21 15:20:00,19.46,19.56,19.45,19.5,28700.0,19.1032,19.2014,19.0934,19.1425,28700.0
2006-12-21 15:25:00,19.5,19.54,19.48,19.53,15700.0,19.1425,19.1818,19.1229,19.1719,15700.0
2006-12-21 15:30:00,19.53,19.53,19.46,19.48,9100.0,19.1719,19.1719,19.1032,19.1229,9100.0
2006-12-21 15:35:00,19.48,19.48,19.45,19.45,7200.0,19.1229,19.1229,19.0934,19.0934,7200.0
2006-12-21 15:40:00,19.45,19.46,19.45,19.45,5500.0,19.0934,19.1032,19.0934,19.0934,5500.0
2006-12-21 15:45:00,19.45,19.48,19.45,19.48,13800.0,19.0934,19.1229,19.0934,19.1229,13800.0
2006-12-21 15:50:00,19.48,19.52,19.46,19.49,17100.0,19.1229,19.1621,19.1032,19.1327,17100.0
2006-12-21 15:55:00,19.49,19.55,19.48,19.52,23600.0,19.1327,19.1916,19.1229,19.1621,23600.0
2006-12-22 09:30:00,19.55,19.55,19.48,19.48,3400.0,19.1916,19.1916,19.1229,19.1229,3400.0
2006-12-22 09:35:00,19.51,19.52,19.5,19.51,3300.0,19.1523,19.1621,19.1425,19.1523,3300.0
2006-12-22 09:40:00,19.48,19.48,19.37,19.4,5900.0,19.1229,19.1229,19.0149,19.0443,5900.0
2006-12-22 09:45:00,19.36,19.42,19.36,19.39,1800.0,19.0051,19.064,19.0051,19.0345,1800.0
2006-12-22 09:50:00,19.4,19.44,19.38,19.41,4900.0,19.0443,19.0836,19.0247,19.0541,4900.0
2006-12-22 09:55:00,19.43,19.44,19.42,19.44,1600.0,19.0738,19.0836,19.064,19.0836,1600.0
2006-12-22 10:00:00,19.44,19.5,19.43,19.5,7600.0,19.0836,19.1425,19.0738,19.1425,7600.0
2006-12-22 10:05:00,19.5,19.51,19.48,19.5,6800.0,19.1425,19.1523,19.1229,19.1425,6800.0
2006-12-22 10:10:00,19.51,19.65,19.49,19.55,13100.0,19.1523,19.2897,19.1327,19.1916,13100.0
2006-12-22 10:15:00,19.54,19.58,19.52,19.58,4900.0,19.1818,19.221,19.1621,19.221,4900.0
2006-12-22 10:20:00,19.59,19.6,19.56,19.57,3000.0,19.2308,19.2407,19.2014,19.2112,3000.0
2006-12-22 10:25:00,19.57,19.62,19.51,19.6,5600.0,19.2112,19.2603,19.1523,19.2407,5600.0
2006-12-22 10:30:00,19.6,19.61,19.55,19.55,5400.0,19.2407,19.2505,19.1916,19.1916,5400.0
2006-12-22 10:35:00,19.54,19.54,19.51,19.51,2100.0,19.1818,19.1818,19.1523,19.1523,2100.0
2006-12-22 10:40:00,19.51,19.51,19.49,19.51,5900.0,19.1523,19.1523,19.1327,19.1523,5900.0
2006-12-22 10:45:00,19.51,19.51,19.49,19.5,1300.0,19.1523,19.1523,19.1327,19.1425,1300.0
2006-12-22 10:50:00,19.5,19.5,19.44,19.48,8400.0,19.1425,19.1425,19.0836,19.1229,8400.0
2006-12-22 10:55:00,19.48,19.5,19.48,19.5,5700.0,19.1229,19.1425,19.1229,19.1425,5700.0
2006-12-22 11:00:00,19.49,19.51,19.49,19.49,800.0,19.1327,19.1523,19.1327,19.1327,800.0
2006-12-22 11:05:00,19.48,19.52,19.46,19.51,8900.0,19.1229,19.1621,19.1032,19.1523,8900.0
2006-12-22 11:10:00,19.5,19.5,19.41,19.46,4000.0,19.1425,19.1425,19.0541,19.1032,4000.0
2006-12-22 11:15:00,19.49,19.49,19.4,19.41,3300.0,19.1327,19.1327,19.0443,19.0541,3300.0
2006-12-22 11:20:00,19.41,19.41,19.38,19.38,2700.0,19.0541,19.0541,19.0247,19.0247,2700.0
2006-12-22 11:25:00,19.37,19.37,19.34,19.35,3600.0,19.0149,19.0149,18.9854,18.9952,3600.0
2006-12-22 11:30:00,19.36,19.38,19.34,19.36,5500.0,19.0051,19.0247,18.9854,19.0051,5500.0
2006-12-22 11:35:00,19.36,19.37,19.34,19.37,600.0,19.0051,19.0149,18.9854,19.0149,600.0
2006-12-22 11:40:00,19.36,19.42,19.35,19.41,11300.0,19.0051,19.064,18.9952,19.0541,11300.0
2006-12-22 11:45:00,19.4,19.4,19.33,19.36,12600.0,19.0443,19.0443,18.9756,19.0051,12600.0
2006-12-22 11:50:00,19.35,19.37,19.35,19.37,1300.0,18.9952,19.0149,18.9952,19.0149,1300.0
2006-12-22 11:55:00,19.38,19.39,19.36,19.39,1200.0,19.0247,19.0345,19.0051,19.0345,1200.0
2006-12-22 12:00:00,19.37,19.37,19.34,19.37,1300.0,19.0149,19.0149,18.9854,19.0149,1300.0
2006-12-22 12:05:00,19.34,19.35,19.33,19.34,1100.0,18.9854,18.9952,18.9756,18.9854,1100.0
2006-12-22 12:10:00,19.34,19.4,19.3,19.38,8300.0,18.9854,19.0443,18.9462,19.0247,8300.0
2006-12-22 12:15:00,19.39,19.39,19.38,19.38,500.0,19.0345,19.0345,19.0247,19.0247,500.0
2006-12-22 12:20:00,19.39,19.4,19.39,19.4,1200.0,19.0345,19.0443,19.0345,19.0443,1200.0
2006-12-22 12:25:00,19.41,19.43,19.41,19.41,500.0,19.0541,19.0738,19.0541,19.0541,500.0
2006-12-22 12:30:00,19.39,19.39,19.37,19.37,700.0,19.0345,19.0345,19.0149,19.0149,700.0
2006-12-22 12:35:00,19.38,19.4,19.37,19.4,2700.0,19.0247,19.0443,19.0149,19.0443,2700.0
2006-12-22 12:40:00,19.4,19.41,19.39,19.41,700.0,19.0443,19.0541,19.0345,19.0541,700.0
2006-12-22 12:45:00,19.42,19.42,19.42,19.42,100.0,19.064,19.064,19.064,19.064,100.0
2006-12-22 12:50:00,19.4,19.4,19.36,19.36,1000.0,19.0443,19.0443,19.0051,19.0051,1000.0
2006-12-22 12:55:00,19.36,19.36,19.33,19.34,800.0,19.0051,19.0051,18.9756,18.9854,800.0
2006-12-22 13:00:00,19.35,19.35,19.3,19.3,2400.0,18.9952,18.9952,18.9462,18.9462,2400.0
2006-12-22 13:05:00,19.3,19.3,19.3,19.3,1600.0,18.9462,18.9462,18.9462,18.9462,1600.0
2006-12-22 13:10:00,19.3,19.33,19.3,19.33,2500.0,18.9462,18.9756,18.9462,18.9756,2500.0
2006-12-22 13:15:00,19.33,19.44,19.32,19.36,10800.0,18.9756,19.0836,18.9658,19.0051,10800.0
2006-12-22 13:20:00,19.38,19.38,19.36,19.36,1000.0,19.0247,19.0247,19.0051,19.0051,1000.0
2006-12-22 13:25:00,19.35,19.37,19.34,19.35,2000.0,18.9952,19.0149,18.9854,18.9952,2000.0
2006-12-22 13:30:00,19.32,19.35,19.32,19.32,900.0,18.9658,18.9952,18.9658,18.9658,900.0
2006-12-22 13:35:00,19.33,19.35,19.32,19.35,1900.0,18.9756,18.9952,18.9658,18.9952,1900.0
2006-12-22 13:40:00,19.32,19.33,19.32,19.33,300.0,18.9658,18.9756,18.9658,18.9756,300.0
2006-12-22 13:45:00,19.32,19.35,19.32,19.35,1500.0,18.9658,18.9952,18.9658,18.9952,1500.0
2006-12-22 13:50:00,19.35,19.37,19.34,19.37,1700.0,18.9952,19.0149,18.9854,19.0149,1700.0
2006-12-22 13:55:00,19.36,19.39,19.36,19.39,2400.0,19.0051,19.0345,19.0051,19.0345,2400.0
2006-12-22 14:00:00,19.37,19.44,19.37,19.41,7300.0,19.0149,19.0836,19.0149,19.0541,7300.0
2006-12-22 14:05:00,19.4,19.42,19.38,19.38,2300.0,19.0443,19.064,19.0247,19.0247,2300.0
2006-12-22 14:10:00,19.38,19.39,19.36,19.37,1400.0,19.0247,19.0345,19.0051,19.0149,1400.0
2006-12-22 14:15:00,19.38,19.39,19.37,19.39,1700.0,19.0247,19.0345,19.0149,19.0345,1700.0
2006-12-22 14:20:00,19.39,19.39,19.36,19.36,1900.0,19.0345,19.0345,19.0051,19.0051,1900.0
2006-12-22 14:25:00,19.36,19.36,19.34,19.35,1800.0,19.0051,19.0051,18.9854,18.9952,1800.0
2006-12-22 14:30:00,19.34,19.35,19.33,19.33,2000.0,18.9854,18.9952,18.9756,18.9756,2000.0
2006-12-22 14:35:00,19.32,19.34,19.32,19.33,1500.0,18.9658,18.9854,18.9658,18.9756,1500.0
2006-12-22 14:40:00,19.34,19.34,19.31,19.31,4600.0,18.9854,18.9854,18.956,18.956,4600.0
2006-12-22 14:45:00,19.31,19.34,19.31,19.34,1900.0,18.956,18.9854,18.956,18.9854,1900.0
2006-12-22 14:50:00,19.35,19.37,19.35,19.37,1500.0,18.9952,19.0149,18.9952,19.0149,1500.0
2006-12-22 14:55:00,19.4,19.4,19.38,19.39,1900.0,19.0443,19.0443,19.0247,19.0345,1900.0
2006-12-22 15:00:00,19.38,19.39,19.37,19.38,2100.0,19.0247,19.0345,19.0149,19.0247,2100.0
2006-12-22 15:05:00,19.38,19.4,19.38,19.4,700.0,19.0247,19.0443,19.0247,19.0443,700.0
2006-12-22 15:10:00,19.42,19.43,19.41,19.43,2800.0,19.064,19.0738,19.0541,19.0738,2800.0
2006-12-22 15:15:00,19.43,19.43,19.4,19.41,4000.0,19.0738,19.0738,19.0443,19.0541,4000.0
2006-12-22 15:20:00,19.41,19.41,19.36,19.37,4900.0,19.0541,19.0541,19.0051,19.0149,4900.0
2006-12-22 15:25:00,19.38,19.39,19.37,19.38,2300.0,19.0247,19.0345,19.0149,19.0247,2300.0
2006-12-22 15:30:00,19.37,19.38,19.35,19.36,3400.0,19.0149,19.0247,18.9952,19.0051,3400.0
2006-12-22 15:35:00,19.35,19.38,19.35,19.38,4500.0,18.9952,19.0247,18.9952,19.0247,4500.0
2006-12-22 15:40:00,19.37,19.38,19.37,19.37,2100.0,19.0149,19.0247,19.0149,19.0149,2100.0
2006-12-22 15:45:00,19.37,19.39,19.35,19.36,7400.0,19.0149,19.0345,18.9952,19.0051,7400.0
2006-12-22 15:50:00,19.35,19.37,19.35,19.36,5500.0,18.9952,19.0149,18.9952,19.0051,5500.0
2006-12-22 15:55:00,19.36,19.36,19.32,19.32,16300.0,19.0051,19.0051,18.9658,18.9658,16300.0
2006-12-26 09:30:00,19.36,19.36,19.25,19.35,4500.0,19.0051,19.0051,18.8971,18.9952,4500.0
2006-12-26 09:35:00,19.33,19.43,19.33,19.35,2900.0,18.9756,19.0738,18.9756,18.9952,2900.0
2006-12-26 09:40:00,19.32,19.39,19.32,19.39,1900.0,18.9658,19.0345,18.9658,19.0345,1900.0
2006-12-26 09:45:00,19.41,19.44,19.36,19.37,3500.0,19.0541,19.0836,19.0051,19.0149,3500.0
2006-12-26 09:50:00,19.37,19.45,19.37,19.44,3000.0,19.0149,19.0934,19.0149,19.0836,3000.0
2006-12-26 09:55:00,19.45,19.53,19.45,19.49,4200.0,19.0934,19.1719,19.0934,19.1327,4200.0
2006-12-26 10:00:00,19.48,19.52,19.46,19.52,1600.0,19.1229,19.1621,19.1032,19.1621,1600.0
2006-12-26 10:05:00,19.52,19.53,19.52,19.53,900.0,19.1621,19.1719,19.1621,19.1719,900.0
2006-12-26 10:10:00,19.51,19.51,19.47,19.5,2600.0,19.1523,19.1523,19.113,19.1425,2600.0
2006-12-26 10:15:00,19.51,19.51,19.48,19.48,1200.0,19.1523,19.1523,19.1229,19.1229,1200.0
2006-12-26 10:20:00,19.46,19.47,19.45,19.47,1000.0,19.1032,19.113,19.0934,19.113,1000.0
2006-12-26 10:25:00,19.47,19.51,19.47,19.51,1000.0,19.113,19.1523,19.113,19.1523,1000.0
2006-12-26 10:30:00,19.5,19.5,19.44,19.45,1800.0,19.1425,19.1425,19.0836,19.0934,1800.0
2006-12-26 10:35:00,19.45,19.45,19.43,19.44,1100.0,19.0934,19.0934,19.0738,19.0836,1100.0
2006-12-26 10:40:00,19.45,19.46,19.45,19.46,900.0,19.0934,19.1032,19.0934,19.1032,900.0
2006-12-26 10:45:00,19.46,19.46,19.45,19.46,600.0,19.1032,19.1032,19.0934,19.1032,600.0
2006-12-26 10:50:00,19.45,19.46,19.45,19.46,400.0,19.0934,19.1032,19.0934,19.1032,400.0
2006-12-26 10:55:00,19.46,19.46,19.43,19.43,1200.0,19.1032,19.1032,19.0738,19.0738,1200.0
2006-12-26 11:00:00,19.42,19.44,19.39,19.39,5300.0,19.064,19.0836,19.0345,19.0345,5300.0
2006-12-26 11:05:00,19.4,19.43,19.39,19.43,2300.0,19.0443,19.0738,19.0345,19.0738,2300.0
2006-12-26 11:10:00,19.43,19.43,19.41,19.41,1000.0,19.0738,19.0738,19.0541,19.0541,1000.0
2006-12-26 11:15:00,19.43,19.43,19.4,19.42,1600.0,19.0738,19.0738,19.0443,19.064,1600.0
2006-12-26 11:20:00,19.41,19.43,19.4,19.41,1700.0,19.0541,19.0738,19.0443,19.0541,1700.0
2006-12-26 11:25:00,19.41,19.43,19.41,19.43,700.0,19.0541,19.0738,19.0541,19.0738,700.0
2006-12-26 11:30:00,19.42,19.43,19.4,19.41,20300.0,19.064,19.0738,19.0443,19.0541,20300.0
2006-12-26 11:35:00,19.42,19.43,19.42,19.42,1500.0,19.064,19.0738,19.064,19.064,1500.0
2006-12-26 11:40:00,19.42,19.43,19.42,19.43,1000.0,19.064,19.0738,19.064,19.0738,1000.0
2006-12-26 11:45:00,19.42,19.42,19.42,19.42,500.0,19.064,19.064,19.064,19.064,500.0
2006-12-26 11:50:00,19.42,19.45,19.41,19.45,2600.0,19.064,19.0934,19.0541,19.0934,2600.0
2006-12-26 11:55:00,19.46,19.48,19.44,19.46,6100.0,19.1032,19.1229,19.0836,19.1032,6100.0
2006-12-26 12:00:00,19.45,19.52,19.45,19.52,11400.0,19.0934,19.1621,19.0934,19.1621,11400.0
2006-12-26 12:05:00,19.53,19.55,19.52,19.52,2300.0,19.1719,19.1916,19.1621,19.1621,2300.0
2006-12-26 12:10:00,19.52,19.53,19.52,19.53,1300.0,19.1621,19.1719,19.1621,19.1719,1300.0
2006-12-26 12:15:00,19.52,19.54,19.52,19.54,3900.0,19.1621,19.1818,19.1621,19.1818,3900.0
2006-12-26 12:20:00,19.54,19.54,19.53,19.54,1300.0,19.1818,19.1818,19.1719,19.1818,1300.0
2006-12-26 12:25:00,19.53,19.53,19.5,19.53,3300.0,19.1719,19.1719,19.1425,19.1719,3300.0
2006-12-26 12:30:00,19.52,19.54,19.5,19.53,4900.0,19.1621,19.1818,19.1425,19.1719,4900.0
2006-12-26 12:35:00,19.53,19.57,19.53,19.54,14300.0,19.1719,19.2112,19.1719,19.1818,14300.0
2006-12-26 12:40:00,19.54,19.54,19.53,19.54,2700.0,19.1818,19.1818,19.1719,19.1818,2700.0
2006-12-26 12:45:00,19.54,19.55,19.54,19.54,3000.0,19.1818,19.1916,19.1818,19.1818,3000.0
2006-12-26 12:50:00,19.55,19.61,19.55,19.6,11300.0,19.1916,19.2505,19.1916,19.2407,11300.0
2006-12-26 12:55:00,19.62,19.62,19.58,19.58,14700.0,19.2603,19.2603,19.221,19.221,14700.0
2006-12-26 13:00:00,19.57,19.59,19.55,19.56,3700.0,19.2112,19.2308,19.1916,19.2014,3700.0
2006-12-26 13:05:00,19.57,19.59,19.57,19.58,2200.0,19.2112,19.2308,19.2112,19.221,2200.0
2006-12-26 13:10:00,19.58,19.59,19.57,19.59,1500.0,19.221,19.2308,19.2112,19.2308,1500.0
2006-12-26 13:15:00,19.58,19.59,19.58,19.59,1400.0,19.221,19.2308,19.221,19.2308,1400.0
2006-12-26 13:20:00,19.58,19.59,19.57,19.58,2200.0,19.221,19.2308,19.2112,19.221,2200.0
2006-12-26 13:25:00,19.59,19.59,19.57,19.59,1000.0,19.2308,19.2308,19.2112,19.2308,1000.0
2006-12-26 13:30:00,19.58,19.59,19.58,19.59,1800.0,19.221,19.2308,19.221,19.2308,1800.0
2006-12-26 13:35:00,19.57,19.59,19.56,19.57,3200.0,19.2112,19.2308,19.2014,19.2112,3200.0
2006-12-26 13:40:00,19.58,19.61,19.57,19.61,4000.0,19.221,19.2505,19.2112,19.2505,4000.0
2006-12-26 13:45:00,19.59,19.62,19.59,19.62,4400.0,19.2308,19.2603,19.2308,19.2603,4400.0
2006-12-26 13:50:00,19.62,19.63,19.62,19.63,3900.0,19.2603,19.2701,19.2603,19.2701,3900.0
2006-12-26 13:55:00,19.63,19.63,19.62,19.62,1000.0,19.2701,19.2701,19.2603,19.2603,1000.0
2006-12-26 14:00:00,19.61,19.61,19.6,19.6,1400.0,19.2505,19.2505,19.2407,19.2407,1400.0
2006-12-26 14:05:00,19.6,19.6,19.57,19.57,3000.0,19.2407,19.2407,19.2112,19.2112,3000.0
2006-12-26 14:10:00,19.58,19.7,19.57,19.7,21800.0,19.221,19.3388,19.2112,19.3388,21800.0
2006-12-26 14:15:00,19.7,19.72,19.68,19.68,7800.0,19.3388,19.3585,19.3192,19.3192,7800.0
2006-12-26 14:20:00,19.69,19.69,19.65,19.65,6400.0,19.329,19.329,19.2897,19.2897,6400.0
2006-12-26 14:25:00,19.65,19.69,19.65,19.67,13400.0,19.2897,19.329,19.2897,19.3094,13400.0
2006-12-26 14:30:00,19.67,19.67,19.64,19.64,17600.0,19.3094,19.3094,19.2799,19.2799,17600.0
2006-12-26 14:35:00,19.64,19.65,19.61,19.61,5400.0,19.2799,19.2897,19.2505,19.2505,5400.0
2006-12-26 14:40:00,19.62,19.63,19.62,19.63,4600.0,19.2603,19.2701,19.2603,19.2701,4600.0
2006-12-26 14:45:00,19.62,19.62,19.6,19.61,2700.0,19.2603,19.2603,19.2407,19.2505,2700.0
2006-12-26 14:50:00,19.61,19.61,19.6,19.6,1400.0,19.2505,19.2505,19.2407,19.2407,1400.0
2006-12-26 14:55:00,19.6,19.65,19.6,19.63,8900.0,19.2407,19.2897,19.2407,19.2701,8900.0
2006-12-26 15:00:00,19.63,19.65,19.61,19.65,7900.0,19.2701,19.2897,19.2505,19.2897,7900.0
2006-12-26 15:05:00,19.65,19.67,19.64,19.66,6400.0,19.2897,19.3094,19.2799,19.2996,6400.0
2006-12-26 15:10:00,19.68,19.68,19.65,19.66,210400.0,19.3192,19.3192,19.2897,19.2996,210400.0
2006-12-26 15:15:00,19.66,19.67,19.65,19.66,7100.0,19.2996,19.3094,19.2897,19.2996,7100.0
2006-12-26 15:20:00,19.66,19.68,19.64,19.68,7800.0,19.2996,19.3192,19.2799,19.3192,7800.0
2006-12-26 15:25:00,19.68,19.68,19.64,19.65,5800.0,19.3192,19.3192,19.2799,19.2897,5800.0
2006-12-26 15:30:00,19.65,19.67,19.65,19.66,4100.0,19.2897,19.3094,19.2897,19.2996,4100.0
2006-12-26 15:35:00,19.67,19.74,19.66,19.73,12700.0,19.3094,19.3781,19.2996,19.3683,12700.0
2006-12-26 15:40:00,19.73,19.73,19.72,19.73,6200.0,19.3683,19.3683,19.3585,19.3683,6200.0
2006-12-26 15:45:00,19.72,19.74,19.7,19.73,11500.0,19.3585,19.3781,19.3388,19.3683,11500.0
2006-12-26 15:50:00,19.72,19.73,19.69,19.71,16900.0,19.3585,19.3683,19.329,19.3486,16900.0
2006-12-26 15:55:00,19.71,19.79,19.71,19.74,21300.0,19.3486,19.4272,19.3486,19.3781,21300.0
2006-12-27 09:30:00,19.78,19.85,19.77,19.85,9000.0,19.4174,19.4861,19.4075,19.4861,9000.0
2006-12-27 09:35:00,19.84,19.9,19.8,19.9,7500.0,19.4763,19.5352,19.437,19.5352,7500.0
2006-12-27 09:40:00,19.89,19.96,19.84,19.92,3300.0,19.5253,19.5941,19.4763,19.5548,3300.0
2006-12-27 09:45:00,19.91,19.92,19.77,19.79,4900.0,19.545,19.5548,19.4075,19.4272,4900.0
2006-12-27 09:50:00,19.79,19.82,19.78,19.78,4200.0,19.4272,19.4566,19.4174,19.4174,4200.0
2006-12-27 09:55:00,19.76,19.77,19.75,19.75,6100.0,19.3977,19.4075,19.3879,19.3879,6100.0
2006-12-27 10:00:00,19.75,19.81,19.75,19.81,6500.0,19.3879,19.4468,19.3879,19.4468,6500.0
2006-12-27 10:05:00,19.83,19.88,19.83,19.85,6900.0,19.4664,19.5155,19.4664,19.4861,6900.0
2006-12-27 10:10:00,19.85,19.86,19.83,19.84,2200.0,19.4861,19.4959,19.4664,19.4763,2200.0
2006-12-27 10:15:00,19.83,19.83,19.76,19.76,2300.0,19.4664,19.4664,19.3977,19.3977,2300.0
2006-12-27 10:20:00,19.75,19.76,19.73,19.73,4500.0,19.3879,19.3977,19.3683,19.3683,4500.0
2006-12-27 10:25:00,19.74,19.76,19.74,19.74,5200.0,19.3781,19.3977,19.3781,19.3781,5200.0
2006-12-27 10:30:00,19.75,19.75,19.66,19.66,11900.0,19.3879,19.3879,19.2996,19.2996,11900.0
2006-12-27 10:35:00,19.65,19.66,19.6,19.63,12200.0,19.2897,19.2996,19.2407,19.2701,12200.0
2006-12-27 10:40:00,19.63,19.66,19.62,19.66,24300.0,19.2701,19.2996,19.2603,19.2996,24300.0
2006-12-27 10:45:00,19.67,19.78,19.67,19.76,20700.0,19.3094,19.4174,19.3094,19.3977,20700.0
2006-12-27 10:50:00,19.76,19.77,19.76,19.77,3000.0,19.3977,19.4075,19.3977,19.4075,3000.0
2006-12-27 10:55:00,19.77,19.78,19.75,19.78,4000.0,19.4075,19.4174,19.3879,19.4174,4000.0
2006-12-27 11:00:00,19.78,19.81,19.78,19.81,5000.0,19.4174,19.4468,19.4174,19.4468,5000.0
2006-12-27 11:05:00,19.81,19.81,19.78,19.8,2800.0,19.4468,19.4468,19.4174,19.437,2800.0
2006-12-27 11:10:00,19.78,19.78,19.75,19.75,4100.0,19.4174,19.4174,19.3879,19.3879,4100.0
2006-12-27 11:15:00,19.76,19.76,19.75,19.76,5700.0,19.3977,19.3977,19.3879,19.3977,5700.0
2006-12-27 11:20:00,19.76,19.77,19.76,19.76,2700.0,19.3977,19.4075,19.3977,19.3977,2700.0
2006-12-27 11:25:00,19.77,19.77,19.76,19.76,1600.0,19.4075,19.4075,19.3977,19.3977,1600.0
2006-12-27 11:30:00,19.76,19.76,19.75,19.75,5800.0,19.3977,19.3977,19.3879,19.3879,5800.0
2006-12-27 11:35:00,19.75,19.76,19.75,19.76,4000.0,19.3879,19.3977,19.3879,19.3977,4000.0
2006-12-27 11:40:00,19.76,19.76,19.75,19.75,3400.0,19.3977,19.3977,19.3879,19.3879,3400.0
2006-12-27 11:45:00,19.75,19.76,19.74,19.74,6800.0,19.3879,19.3977,19.3781,19.3781,6800.0
2006-12-27 11:50:00,19.73,19.74,19.71,19.71,13000.0,19.3683,19.3781,19.3486,19.3486,13000.0
2006-12-27 11:55:00,19.73,19.76,19.7,19.75,18000.0,19.3683,19.3977,19.3388,19.3879,18000.0
2006-12-27 12:00:00,19.76,19.78,19.75,19.77,2400.0,19.3977,19.4174,19.3879,19.4075,2400.0
2006-12-27 12:05:00,19.77,19.77,19.74,19.74,1900.0,19.4075,19.4075,19.3781,19.3781,1900.0
2006-12-27 12:10:00,19.73,19.74,19.73,19.73,900.0,19.3683,19.3781,19.3683,19.3683,900.0
2006-12-27 12:15:00,19.72,19.74,19.72,19.74,3500.0,19.3585,19.3781,19.3585,19.3781,3500.0
2006-12-27 12:20:00,19.74,19.75,19.68,19.7,7900.0,19.3781,19.3879,19.3192,19.3388,7900.0
2006-12-27 12:25:00,19.7,19.72,19.69,19.72,13400.0,19.3388,19.3585,19.329,19.3585,13400.0
2006-12-27 12:30:00,19.72,19.73,19.72,19.72,1400.0,19.3585,19.3683,19.3585,19.3585,1400.0
2006-12-27 12:35:00,19.72,19.77,19.72,19.77,8200.0,19.3585,19.4075,19.3585,19.4075,8200.0
2006-12-27 12:40:00,19.77,19.87,19.76,19.85,18600.0,19.4075,19.5057,19.3977,19.4861,18600.0
2006-12-27 12:45:00,19.86,19.9,19.84,19.88,7500.0,19.4959,19.5352,19.4763,19.5155,7500.0
2006-12-27 12:50:00,19.89,19.89,19.87,19.87,2800.0,19.5253,19.5253,19.5057,19.5057,2800.0
2006-12-27 12:55:00,19.85,19.85,19.83,19.84,4100.0,19.4861,19.4861,19.4664,19.4763,4100.0
2006-12-27 13:00:00,19.83,19.84,19.82,19.82,2200.0,19.4664,19.4763,19.4566,19.4566,2200.0
2006-12-27 13:05:00,19.82,19.83,19.8,19.81,5200.0,19.4566,19.4664,19.437,19.4468,5200.0
2006-12-27 13:10:00,19.8,19.8,19.79,19.79,2900.0,19.437,19.437,19.4272,19.4272,2900.0
2006-12-27 13:15:00,19.79,19.79,19.79,19.79,2200.0,19.4272,19.4272,19.4272,19.4272,2200.0
2006-12-27 13:20:00,19.78,19.79,19.77,19.78,4900.0,19.4174,19.4272,19.4075,19.4174,4900.0
2006-12-27 13:25:00,19.78,19.78,19.75,19.75,1700.0,19.4174,19.4174,19.3879,19.3879,1700.0
2006-12-27 13:30:00,19.75,19.75,19.72,19.73,6100.0,19.3879,19.3879,19.3585,19.3683,6100.0
2006-12-27 13:35:00,19.73,19.76,19.72,19.75,13300.0,19.3683,19.3977,19.3585,19.3879,13300.0
2006-12-27 13:40:00,19.74,19.75,19.73,19.75,4000.0,19.3781,19.3879,19.3683,19.3879,4000.0
2006-12-27 13:45:00,19.74,19.74,19.74,19.74,2600.0,19.3781,19.3781,19.3781,19.3781,2600.0
2006-12-27 13:50:00,19.74,19.79,19.73,19.76,7400.0,19.3781,19.4272,19.3683,19.3977,7400.0
2006-12-27 13:55:00,19.76,19.81,19.76,19.8,7400.0,19.3977,19.4468,19.3977,19.437,7400.0
2006-12-27 14:00:00,19.8,19.82,19.8,19.81,1600.0,19.437,19.4566,19.437,19.4468,1600.0
2006-12-27 14:05:00,19.8,19.8,19.78,19.79,1600.0,19.437,19.437,19.4174,19.4272,1600.0
2006-12-27 14:10:00,19.79,19.8,19.77,19.8,6300.0,19.4272,19.437,19.4075,19.437,6300.0
2006-12-27 14:15:00,19.8,19.8,19.79,19.8,2700.0,19.437,19.437,19.4272,19.437,2700.0
2006-12-27 14:20:00,19.8,19.8,19.8,19.8,1500.0,19.437,19.437,19.437,19.437,1500.0
2006-12-27 14:25:00,19.8,19.8,19.77,19.77,3400.0,19.437,19.437,19.4075,19.4075,3400.0
2006-12-27 14:30:00,19.78,19.78,19.76,19.76,2900.0,19.4174,19.4174,19.3977,19.3977,2900.0
2006-12-27 14:35:00,19.76,19.76,19.75,19.75,3700.0,19.3977,19.3977,19.3879,19.3879,3700.0
2006-12-27 14:40:00,19.76,19.77,19.75,19.76,2700.0,19.3977,19.4075,19.3879,19.3977,2700.0
2006-12-27 14:45:00,19.77,19.77,19.75,19.77,5100.0,19.4075,19.4075,19.3879,19.4075,5100.0
2006-12-27 14:50:00,19.77,19.78,19.77,19.77,2800.0,19.4075,19.4174,19.4075,19.4075,2800.0
2006-12-27 14:55:00,19.78,19.78,19.77,19.78,2100.0,19.4174,19.4174,19.4075,19.4174,2100.0
2006-12-27 15:00:00,19.78,19.78,19.76,19.76,5900.0,19.4174,19.4174,19.3977,19.3977,5900.0
2006-12-27 15:05:00,19.76,19.77,19.75,19.76,3100.0,19.3977,19.4075,19.3879,19.3977,3100.0
2006-12-27 15:10:00,19.76,19.77,19.76,19.77,2900.0,19.3977,19.4075,19.3977,19.4075,2900.0
2006-12-27 15:15:00,19.77,19.77,19.74,19.75,4900.0,19.4075,19.4075,19.3781,19.3879,4900.0
2006-12-27 15:20:00,19.76,19.76,19.75,19.76,3800.0,19.3977,19.3977,19.3879,19.3977,3800.0
2006-12-27 15:25:00,19.76,19.76,19.75,19.75,3000.0,19.3977,19.3977,19.3879,19.3879,3000.0
2006-12-27 15:30:00,19.76,19.76,19.75,19.76,4100.0,19.3977,19.3977,19.3879,19.3977,4100.0
2006-12-27 15:35:00,19.76,19.79,19.76,19.79,6200.0,19.3977,19.4272,19.3977,19.4272,6200.0
2006-12-27 15:40:00,19.79,19.82,19.78,19.8,4800.0,19.4272,19.4566,19.4174,19.437,4800.0
2006-12-27 15:45:00,19.8,19.81,19.8,19.81,7800.0,19.437,19.4468,19.437,19.4468,7800.0
2006-12-27 15:50:00,19.81,19.81,19.8,19.81,10500.0,19.4468,19.4468,19.437,19.4468,10500.0
2006-12-27 15:55:00,19.82,19.83,19.8,19.8,16600.0,19.4566,19.4664,19.437,19.437,16600.0
2006-12-28 09:30:00,19.72,19.81,19.66,19.81,11300.0,19.3585,19.4468,19.2996,19.4468,11300.0
2006-12-28 09:35:00,19.8,19.82,19.75,19.76,3200.0,19.437,19.4566,19.3879,19.3977,3200.0
2006-12-28 09:40:00,19.78,19.8,19.75,19.79,3200.0,19.4174,19.437,19.3879,19.4272,3200.0
2006-12-28 09:45:00,19.79,19.79,19.76,19.78,3200.0,19.4272,19.4272,19.3977,19.4174,3200.0
2006-12-28 09:50:00,19.77,19.79,19.75,19.76,4600.0,19.4075,19.4272,19.3879,19.3977,4600.0
2006-12-28 09:55:00,19.77,19.8,19.77,19.79,2500.0,19.4075,19.437,19.4075,19.4272,2500.0
2006-12-28 10:00:00,19.79,19.88,19.78,19.85,7000.0,19.4272,19.5155,19.4174,19.4861,7000.0
2006-12-28 10:05:00,19.86,19.9,19.86,19.87,4300.0,19.4959,19.5352,19.4959,19.5057,4300.0
2006-12-28 10:10:00,19.88,19.89,19.81,19.83,4600.0,19.5155,19.5253,19.4468,19.4664,4600.0
2006-12-28 10:15:00,19.83,19.83,19.79,19.83,3200.0,19.4664,19.4664,19.4272,19.4664,3200.0
2006-12-28 10:20:00,19.82,19.85,19.77,19.82,13300.0,19.4566,19.4861,19.4075,19.4566,13300.0
2006-12-28 10:25:00,19.84,19.84,19.79,19.81,2600.0,19.4763,19.4763,19.4272,19.4468,2600.0
2006-12-28 10:30:00,19.82,19.84,19.8,19.81,3400.0,19.4566,19.4763,19.437,19.4468,3400.0
2006-12-28 10:35:00,19.82,19.82,19.79,19.81,3100.0,19.4566,19.4566,19.4272,19.4468,3100.0
2006-12-28 10:40:00,19.81,19.82,19.81,19.81,2800.0,19.4468,19.4566,19.4468,19.4468,2800.0
2006-12-28 10:45:00,19.81,19.82,19.8,19.8,12600.0,19.4468,19.4566,19.437,19.437,12600.0
2006-12-28 10:50:00,19.82,19.84,19.81,19.81,13400.0,19.4566,19.4763,19.4468,19.4468,13400.0
2006-12-28 10:55:00,19.81,19.83,19.81,19.81,8000.0,19.4468,19.4664,19.4468,19.4468,8000.0
2006-12-28 11:00:00,19.81,19.81,19.78,19.78,6500.0,19.4468,19.4468,19.4174,19.4174,6500.0
2006-12-28 11:05:00,19.79,19.8,19.77,19.78,9400.0,19.4272,19.437,19.4075,19.4174,9400.0
2006-12-28 11:10:00,19.78,19.79,19.77,19.79,6200.0,19.4174,19.4272,19.4075,19.4272,6200.0
2006-12-28 11:15:00,19.79,19.8,19.78,19.8,3500.0,19.4272,19.437,19.4174,19.437,3500.0
2006-12-28 11:20:00,19.8,19.8,19.79,19.79,3400.0,19.437,19.437,19.4272,19.4272,3400.0
2006-12-28 11:25:00,19.8,19.87,19.8,19.85,6100.0,19.437,19.5057,19.437,19.4861,6100.0
2006-12-28 11:30:00,19.85,19.85,19.84,19.84,900.0,19.4861,19.4861,19.4763,19.4763,900.0
2006-12-28 11:35:00,19.84,19.88,19.84,19.88,6600.0,19.4763,19.5155,19.4763,19.5155,6600.0
2006-12-28 11:40:00,19.88,19.89,19.88,19.88,2300.0,19.5155,19.5253,19.5155,19.5155,2300.0
2006-12-28 11:45:00,19.87,19.87,19.86,19.87,14600.0,19.5057,19.5057,19.4959,19.5057,14600.0
2006-12-28 11:50:00,19.86,19.88,19.86,19.87,8800.0,19.4959,19.5155,19.4959,19.5057,8800.0
2006-12-28 11:55:00,19.87,19.88,19.86,19.88,1800.0,19.5057,19.5155,19.4959,19.5155,1800.0
2006-12-28 12:00:00,19.86,19.87,19.86,19.86,14100.0,19.4959,19.5057,19.4959,19.4959,14100.0
2006-12-28 12:05:00,19.86,19.87,19.85,19.86,23400.0,19.4959,19.5057,19.4861,19.4959,23400.0
2006-12-28 12:10:00,19.85,19.9,19.84,19.9,5400.0,19.4861,19.5352,19.4763,19.5352,5400.0
2006-12-28 12:15:00,19.9,19.91,19.9,19.91,4100.0,19.5352,19.545,19.5352,19.545,4100.0
2006-12-28 12:20:00,19.91,19.92,19.88,19.89,3200.0,19.545,19.5548,19.5155,19.5253,3200.0
2006-12-28 12:25:00,19.89,19.9,19.88,19.9,4200.0,19.5253,19.5352,19.5155,19.5352,4200.0
2006-12-28 12:30:00,19.9,19.96,19.9,19.95,5700.0,19.5352,19.5941,19.5352,19.5842,5700.0
2006-12-28 12:35:00,19.95,19.97,19.95,19.97,3400.0,19.5842,19.6039,19.5842,19.6039,3400.0
2006-12-28 12:40:00,19.96,19.96,19.94,19.95,2100.0,19.5941,19.5941,19.5744,19.5842,2100.0
2006-12-28 12:45:00,19.95,19.98,19.95,19.96,4800.0,19.5842,19.6137,19.5842,19.5941,4800.0
2006-12-28 12:50:00,19.96,19.97,19.96,19.96,1200.0,19.5941,19.6039,19.5941,19.5941,1200.0
2006-12-28 12:55:00,19.96,19.97,19.95,19.95,600.0,19.5941,19.6039,19.5842,19.5842,600.0
2006-12-28 13:00:00,19.96,19.97,19.95,19.96,15700.0,19.5941,19.6039,19.5842,19.5941,15700.0
2006-12-28 13:05:00,19.97,19.97,19.96,19.97,3000.0,19.6039,19.6039,19.5941,19.6039,3000.0
2006-12-28 13:10:00,19.96,19.97,19.96,19.96,4100.0,19.5941,19.6039,19.5941,19.5941,4100.0
2006-12-28 13:15:00,19.97,19.97,19.95,19.96,3300.0,19.6039,19.6039,19.5842,19.5941,3300.0
2006-12-28 13:20:00,19.97,19.97,19.95,19.97,18600.0,19.6039,19.6039,19.5842,19.6039,18600.0
2006-12-28 13:25:00,19.97,19.98,19.97,19.98,1700.0,19.6039,19.6137,19.6039,19.6137,1700.0
2006-12-28 13:30:00,19.98,20.03,19.98,20.03,22900.0,19.6137,19.6628,19.6137,19.6628,22900.0
2006-12-28 13:35:00,20.02,20.05,20.0,20.04,8200.0,19.653,19.6824,19.6333,19.6726,8200.0
2006-12-28 13:40:00,20.03,20.03,19.97,19.97,4800.0,19.6628,19.6628,19.6039,19.6039,4800.0
2006-12-28 13:45:00,19.97,19.98,19.96,19.96,4300.0,19.6039,19.6137,19.5941,19.5941,4300.0
2006-12-28 13:50:00,19.96,19.98,19.96,19.98,4300.0,19.5941,19.6137,19.5941,19.6137,4300.0
2006-12-28 13:55:00,19.98,19.99,19.97,19.99,7000.0,19.6137,19.6235,19.6039,19.6235,7000.0
2006-12-28 14:00:00,19.99,19.99,19.98,19.98,6200.0,19.6235,19.6235,19.6137,19.6137,6200.0
2006-12-28 14:05:00,19.98,19.99,19.98,19.98,2300.0,19.6137,19.6235,19.6137,19.6137,2300.0
2006-12-28 14:10:00,19.98,19.99,19.97,19.97,10000.0,19.6137,19.6235,19.6039,19.6039,10000.0
2006-12-28 14:15:00,19.98,20.02,19.97,20.01,12200.0,19.6137,19.653,19.6039,19.6431,12200.0
2006-12-28 14:20:00,20.0,20.0,19.99,19.99,3100.0,19.6333,19.6333,19.6235,19.6235,3100.0
2006-12-28 14:25:00,19.98,20.0,19.98,20.0,11300.0,19.6137,19.6333,19.6137,19.6333,11300.0
2006-12-28 14:30:00,20.0,20.0,19.97,19.97,4600.0,19.6333,19.6333,19.6039,19.6039,4600.0
2006-12-28 14:35:00,19.97,19.97,19.96,19.96,3400.0,19.6039,19.6039,19.5941,19.5941,3400.0
2006-12-28 14:40:00,19.96,19.97,19.95,19.96,7600.0,19.5941,19.6039,19.5842,19.5941,7600.0
2006-12-28 14:45:00,19.95,19.96,19.95,19.96,3000.0,19.5842,19.5941,19.5842,19.5941,3000.0
2006-12-28 14:50:00,19.96,19.96,19.95,19.96,4200.0,19.5941,19.5941,19.5842,19.5941,4200.0
2006-12-28 14:55:00,19.95,19.96,19.95,19.96,5300.0,19.5842,19.5941,19.5842,19.5941,5300.0
2006-12-28 15:00:00,19.96,19.96,19.95,19.95,11500.0,19.5941,19.5941,19.5842,19.5842,11500.0
2006-12-28 15:05:00,19.94,19.95,19.9,19.92,26300.0,19.5744,19.5842,19.5352,19.5548,26300.0
2006-12-28 15:10:00,19.92,19.92,19.9,19.9,6400.0,19.5548,19.5548,19.5352,19.5352,6400.0
2006-12-28 15:15:00,19.89,19.9,19.89,19.89,6800.0,19.5253,19.5352,19.5253,19.5253,6800.0
2006-12-28 15:20:00,19.89,19.89,19.86,19.87,8200.0,19.5253,19.5253,19.4959,19.5057,8200.0
2006-12-28 15:25:00,19.86,19.87,19.86,19.87,1800.0,19.4959,19.5057,19.4959,19.5057,1800.0
2006-12-28 15:30:00,19.87,19.87,19.86,19.86,5800.0,19.5057,19.5057,19.4959,19.4959,5800.0
2006-12-28 15:35:00,19.87,19.87,19.86,19.87,4100.0,19.5057,19.5057,19.4959,19.5057,4100.0
2006-12-28 15:40:00,19.87,19.87,19.86,19.86,6900.0,19.5057,19.5057,19.4959,19.4959,6900.0
2006-12-28 15:45:00,19.87,19.88,19.86,19.88,34700.0,19.5057,19.5155,19.4959,19.5155,34700.0
2006-12-28 15:50:00,19.87,19.87,19.85,19.85,6000.0,19.5057,19.5057,19.4861,19.4861,6000.0
2006-12-28 15:55:00,19.85,19.86,19.82,19.82,15100.0,19.4861,19.4959,19.4566,19.4566,15100.0
2006-12-29 09:30:00,19.75,19.75,19.75,19.75,2000.0,19.3879,19.3879,19.3879,19.3879,2000.0
2006-12-29 09:35:00,19.76,19.8,19.72,19.77,6400.0,19.3977,19.437,19.3585,19.4075,6400.0
2006-12-29 09:40:00,19.78,19.85,19.76,19.79,4000.0,19.4174,19.4861,19.3977,19.4272,4000.0
2006-12-29 09:45:00,19.82,19.82,19.77,19.78,2300.0,19.4566,19.4566,19.4075,19.4174,2300.0
2006-12-29 09:50:00,19.79,19.82,19.77,19.77,2300.0,19.4272,19.4566,19.4075,19.4075,2300.0
2006-12-29 09:55:00,19.77,19.79,19.76,19.77,2700.0,19.4075,19.4272,19.3977,19.4075,2700.0
2006-12-29 10:00:00,19.78,19.8,19.77,19.77,1400.0,19.4174,19.437,19.4075,19.4075,1400.0
2006-12-29 10:05:00,19.78,19.79,19.78,19.79,200.0,19.4174,19.4272,19.4174,19.4272,200.0
2006-12-29 10:10:00,19.79,19.82,19.77,19.79,3500.0,19.4272,19.4566,19.4075,19.4272,3500.0
2006-12-29 10:15:00,19.77,19.77,19.76,19.77,700.0,19.4075,19.4075,19.3977,19.4075,700.0
2006-12-29 10:20:00,19.76,19.77,19.75,19.76,3000.0,19.3977,19.4075,19.3879,19.3977,3000.0
2006-12-29 10:25:00,19.75,19.75,19.75,19.75,600.0,19.3879,19.3879,19.3879,19.3879,600.0
2006-12-29 10:30:00,19.77,19.78,19.76,19.76,2300.0,19.4075,19.4174,19.3977,19.3977,2300.0
2006-12-29 10:35:00,19.76,19.77,19.75,19.75,2100.0,19.3977,19.4075,19.3879,19.3879,2100.0
2006-12-29 10:40:00,19.75,19.77,19.75,19.77,13000.0,19.3879,19.4075,19.3879,19.4075,13000.0
2006-12-29 10:45:00,19.76,19.78,19.75,19.76,5100.0,19.3977,19.4174,19.3879,19.3977,5100.0
2006-12-29 10:50:00,19.77,19.78,19.75,19.78,1500.0,19.4075,19.4174,19.3879,19.4174,1500.0
2006-12-29 10:55:00,19.77,19.77,19.76,19.77,1300.0,19.4075,19.4075,19.3977,19.4075,1300.0
2006-12-29 11:00:00,19.77,19.78,19.77,19.77,1100.0,19.4075,19.4174,19.4075,19.4075,1100.0
2006-12-29 11:05:00,19.76,19.76,19.75,19.75,1200.0,19.3977,19.3977,19.3879,19.3879,1200.0
2006-12-29 11:10:00,19.75,19.76,19.75,19.75,1500.0,19.3879,19.3977,19.3879,19.3879,1500.0
2006-12-29 11:15:00,19.75,19.78,19.75,19.77,1500.0,19.3879,19.4174,19.3879,19.4075,1500.0
2006-12-29 11:20:00,19.77,19.78,19.75,19.78,500.0,19.4075,19.4174,19.3879,19.4174,500.0
2006-12-29 11:25:00,19.76,19.78,19.75,19.76,2800.0,19.3977,19.4174,19.3879,19.3977,2800.0
2006-12-29 11:30:00,19.75,19.77,19.75,19.76,2000.0,19.3879,19.4075,19.3879,19.3977,2000.0
2006-12-29 11:35:00,19.76,19.77,19.75,19.76,1900.0,19.3977,19.4075,19.3879,19.3977,1900.0
2006-12-29 11:40:00,19.75,19.76,19.75,19.76,1000.0,19.3879,19.3977,19.3879,19.3977,1000.0
2006-12-29 11:45:00,19.75,19.77,19.75,19.77,2000.0,19.3879,19.4075,19.3879,19.4075,2000.0
2006-12-29 11:50:00,19.75,19.77,19.75,19.77,2500.0,19.3879,19.4075,19.3879,19.4075,2500.0
2006-12-29 11:55:00,19.77,19.77,19.76,19.76,3000.0,19.4075,19.4075,19.3977,19.3977,3000.0
2006-12-29 12:00:00,19.75,19.79,19.75,19.78,11700.0,19.3879,19.4272,19.3879,19.4174,11700.0
2006-12-29 12:05:00,19.78,19.78,19.77,19.78,600.0,19.4174,19.4174,19.4075,19.4174,600.0
2006-12-29 12:10:00,19.78,19.79,19.76,19.76,1600.0,19.4174,19.4272,19.3977,19.3977,1600.0
2006-12-29 12:15:00,19.76,19.77,19.75,19.75,700.0,19.3977,19.4075,19.3879,19.3879,700.0
2006-12-29 12:20:00,19.77,19.77,19.77,19.77,200.0,19.4075,19.4075,19.4075,19.4075,200.0
2006-12-29 12:25:00,19.77,19.77,19.75,19.76,1000.0,19.4075,19.4075,19.3879,19.3977,1000.0
2006-12-29 12:30:00,19.75,19.75,19.75,19.75,6400.0,19.3879,19.3879,19.3879,19.3879,6400.0
2006-12-29 12:35:00,19.75,19.75,19.75,19.75,3800.0,19.3879,19.3879,19.3879,19.3879,3800.0
2006-12-29 12:40:00,19.75,19.76,19.75,19.75,1200.0,19.3879,19.3977,19.3879,19.3879,1200.0
2006-12-29 12:45:00,19.75,19.76,19.75,19.75,2200.0,19.3879,19.3977,19.3879,19.3879,2200.0
2006-12-29 12:50:00,19.75,19.76,19.75,19.75,2000.0,19.3879,19.3977,19.3879,19.3879,2000.0
2006-12-29 12:55:00,19.75,19.76,19.75,19.75,800.0,19.3879,19.3977,19.3879,19.3879,800.0
2006-12-29 13:00:00,19.75,19.75,19.75,19.75,2000.0,19.3879,19.3879,19.3879,19.3879,2000.0
2006-12-29 13:05:00,19.75,19.76,19.75,19.76,2500.0,19.3879,19.3977,19.3879,19.3977,2500.0
2006-12-29 13:10:00,19.76,19.76,19.75,19.75,3500.0,19.3977,19.3977,19.3879,19.3879,3500.0
2006-12-29 13:15:00,19.75,19.77,19.75,19.76,1000.0,19.3879,19.4075,19.3879,19.3977,1000.0
2006-12-29 13:20:00,19.76,19.76,19.75,19.75,1100.0,19.3977,19.3977,19.3879,19.3879,1100.0
2006-12-29 13:25:00,19.75,19.76,19.75,19.76,3900.0,19.3879,19.3977,19.3879,19.3977,3900.0
2006-12-29 13:30:00,19.75,19.76,19.75,19.76,5100.0,19.3879,19.3977,19.3879,19.3977,5100.0
2006-12-29 13:35:00,19.75,19.76,19.75,19.75,2200.0,19.3879,19.3977,19.3879,19.3879,2200.0
2006-12-29 13:40:00,19.76,19.76,19.75,19.76,3100.0,19.3977,19.3977,19.3879,19.3977,3100.0
2006-12-29 13:45:00,19.75,19.77,19.75,19.75,4700.0,19.3879,19.4075,19.3879,19.3879,4700.0
2006-12-29 13:50:00,19.75,19.76,19.75,19.76,700.0,19.3879,19.3977,19.3879,19.3977,700.0
2006-12-29 13:55:00,19.75,19.76,19.75,19.75,2100.0,19.3879,19.3977,19.3879,19.3879,2100.0
2006-12-29 14:00:00,19.75,19.76,19.75,19.76,11400.0,19.3879,19.3977,19.3879,19.3977,11400.0
2006-12-29 14:05:00,19.75,19.76,19.75,19.75,4900.0,19.3879,19.3977,19.3879,19.3879,4900.0
2006-12-29 14:10:00,19.75,19.75,19.75,19.75,6100.0,19.3879,19.3879,19.3879,19.3879,6100.0
2006-12-29 14:15:00,19.76,19.76,19.75,19.75,3600.0,19.3977,19.3977,19.3879,19.3879,3600.0
2006-12-29 14:20:00,19.75,19.76,19.75,19.75,15100.0,19.3879,19.3977,19.3879,19.3879,15100.0
2006-12-29 14:25:00,19.75,19.75,19.7,19.7,8100.0,19.3879,19.3879,19.3388,19.3388,8100.0
2006-12-29 14:30:00,19.7,19.81,19.7,19.75,38400.0,19.3388,19.4468,19.3388,19.3879,38400.0
2006-12-29 14:35:00,19.76,19.76,19.75,19.75,6900.0,19.3977,19.3977,19.3879,19.3879,6900.0
2006-12-29 14:40:00,19.76,19.76,19.75,19.75,4800.0,19.3977,19.3977,19.3879,19.3879,4800.0
2006-12-29 14:45:00,19.75,19.76,19.75,19.75,4000.0,19.3879,19.3977,19.3879,19.3879,4000.0
2006-12-29 14:50:00,19.75,19.76,19.75,19.75,4600.0,19.3879,19.3977,19.3879,19.3879,4600.0
2006-12-29 14:55:00,19.75,19.76,19.75,19.76,6400.0,19.3879,19.3977,19.3879,19.3977,6400.0
2006-12-29 15:00:00,19.76,19.76,19.75,19.76,3100.0,19.3977,19.3977,19.3879,19.3977,3100.0
2006-12-29 15:05:00,19.75,19.76,19.75,19.76,6700.0,19.3879,19.3977,19.3879,19.3977,6700.0
2006-12-29 15:10:00,19.76,19.76,19.75,19.75,11700.0,19.3977,19.3977,19.3879,19.3879,11700.0
2006-12-29 15:15:00,19.75,19.76,19.75,19.75,10400.0,19.3879,19.3977,19.3879,19.3879,10400.0
2006-12-29 15:20:00,19.76,19.76,19.75,19.75,5100.0,19.3977,19.3977,19.3879,19.3879,5100.0
2006-12-29 15:25:00,19.75,19.77,19.75,19.77,24600.0,19.3879,19.4075,19.3879,19.4075,24600.0
2006-12-29 15:30:00,19.75,19.77,19.75,19.75,8900.0,19.3879,19.4075,19.3879,19.3879,8900.0
2006-12-29 15:35:00,19.75,19.76,19.75,19.76,30800.0,19.3879,19.3977,19.3879,19.3977,30800.0
2006-12-29 15:40:00,19.76,19.77,19.75,19.75,16400.0,19.3977,19.4075,19.3879,19.3879,16400.0
2006-12-29 15:45:00,19.75,19.76,19.67,19.67,17900.0,19.3879,19.3977,19.3094,19.3094,17900.0
2006-12-29 15:50:00,19.66,19.75,19.65,19.72,35300.0,19.2996,19.3879,19.2897,19.3585,35300.0
2006-12-29 15:55:00,19.71,19.71,19.68,19.7,29500.0,19.3486,19.3486,19.3192,19.3388,29500.0
2007-01-03 09:30:00,19.79,19.87,19.75,19.83,18600.0,19.4272,19.5057,19.3879,19.4664,18600.0
2007-01-03 09:35:00,19.82,19.84,19.78,19.79,12300.0,19.4566,19.4763,19.4174,19.4272,12300.0
2007-01-03 09:40:00,19.8,19.82,19.76,19.81,6600.0,19.437,19.4566,19.3977,19.4468,6600.0
2007-01-03 09:45:00,19.79,19.8,19.75,19.77,20700.0,19.4272,19.437,19.3879,19.4075,20700.0
2007-01-03 09:50:00,19.75,19.8,19.71,19.71,41800.0,19.3879,19.437,19.3486,19.3486,41800.0
2007-01-03 09:55:00,19.71,19.73,19.65,19.65,17100.0,19.3486,19.3683,19.2897,19.2897,17100.0
2007-01-03 10:00:00,19.67,19.77,19.67,19.72,23200.0,19.3094,19.4075,19.3094,19.3585,23200.0
2007-01-03 10:05:00,19.72,19.74,19.66,19.7,41600.0,19.3585,19.3781,19.2996,19.3388,41600.0
2007-01-03 10:10:00,19.69,19.79,19.68,19.77,25700.0,19.329,19.4272,19.3192,19.4075,25700.0
2007-01-03 10:15:00,19.77,19.79,19.75,19.76,7000.0,19.4075,19.4272,19.3879,19.3977,7000.0
2007-01-03 10:20:00,19.77,19.78,19.75,19.76,11500.0,19.4075,19.4174,19.3879,19.3977,11500.0
2007-01-03 10:25:00,19.75,19.78,19.75,19.75,19000.0,19.3879,19.4174,19.3879,19.3879,19000.0
2007-01-03 10:30:00,19.75,19.76,19.73,19.75,23800.0,19.3879,19.3977,19.3683,19.3879,23800.0
2007-01-03 10:35:00,19.76,19.76,19.75,19.75,13000.0,19.3977,19.3977,19.3879,19.3879,13000.0
2007-01-03 10:40:00,19.75,19.77,19.75,19.77,12000.0,19.3879,19.4075,19.3879,19.4075,12000.0
2007-01-03 10:45:00,19.77,19.79,19.76,19.76,12000.0,19.4075,19.4272,19.3977,19.3977,12000.0
2007-01-03 10:50:00,19.76,19.76,19.75,19.75,24900.0,19.3977,19.3977,19.3879,19.3879,24900.0
2007-01-03 10:55:00,19.76,19.76,19.72,19.76,28800.0,19.3977,19.3977,19.3585,19.3977,28800.0
2007-01-03 11:00:00,19.75,19.75,19.7,19.71,12500.0,19.3879,19.3879,19.3388,19.3486,12500.0
2007-01-03 11:05:00,19.7,19.75,19.65,19.65,30300.0,19.3388,19.3879,19.2897,19.2897,30300.0
2007-01-03 11:10:00,19.65,19.66,19.59,19.6,11200.0,19.2897,19.2996,19.2308,19.2407,11200.0
2007-01-03 11:15:00,19.61,19.64,19.61,19.62,9700.0,19.2505,19.2799,19.2505,19.2603,9700.0
2007-01-03 11:20:00,19.61,19.61,19.54,19.55,10100.0,19.2505,19.2505,19.1818,19.1916,10100.0
2007-01-03 11:25:00,19.55,19.61,19.55,19.56,17300.0,19.1916,19.2505,19.1916,19.2014,17300.0
2007-01-03 11:30:00,19.57,19.57,19.55,19.55,5100.0,19.2112,19.2112,19.1916,19.1916,5100.0
2007-01-03 11:35:00,19.56,19.58,19.54,19.54,25300.0,19.2014,19.221,19.1818,19.1818,25300.0
2007-01-03 11:40:00,19.53,19.55,19.5,19.51,10500.0,19.1719,19.1916,19.1425,19.1523,10500.0
2007-01-03 11:45:00,19.52,19.52,19.5,19.52,23600.0,19.1621,19.1621,19.1425,19.1621,23600.0
2007-01-03 11:50:00,19.52,19.53,19.46,19.46,13900.0,19.1621,19.1719,19.1032,19.1032,13900.0
2007-01-03 11:55:00,19.47,19.48,19.44,19.45,8500.0,19.113,19.1229,19.0836,19.0934,8500.0
2007-01-03 12:00:00,19.44,19.46,19.43,19.45,15800.0,19.0836,19.1032,19.0738,19.0934,15800.0
2007-01-03 12:05:00,19.42,19.43,19.37,19.39,27000.0,19.064,19.0738,19.0149,19.0345,27000.0
2007-01-03 12:10:00,19.38,19.38,19.32,19.33,18700.0,19.0247,19.0247,18.9658,18.9756,18700.0
2007-01-03 12:15:00,19.33,19.37,19.3,19.34,28100.0,18.9756,19.0149,18.9462,18.9854,28100.0
2007-01-03 12:20:00,19.33,19.33,19.26,19.27,14700.0,18.9756,18.9756,18.9069,18.9167,14700.0
2007-01-03 12:25:00,19.26,19.27,19.07,19.17,61900.0,18.9069,18.9167,18.7204,18.8185,61900.0
2007-01-03 12:30:00,19.17,19.21,19.13,19.18,14800.0,18.8185,18.8578,18.7793,18.8284,14800.0
2007-01-03 12:35:00,19.17,19.22,19.15,19.21,13000.0,18.8185,18.8676,18.7989,18.8578,13000.0
2007-01-03 12:40:00,19.21,19.25,19.21,19.23,9200.0,18.8578,18.8971,18.8578,18.8774,9200.0
2007-01-03 12:45:00,19.23,19.27,19.21,19.21,13400.0,18.8774,18.9167,18.8578,18.8578,13400.0
2007-01-03 12:50:00,19.21,19.21,19.17,19.21,14300.0,18.8578,18.8578,18.8185,18.8578,14300.0
2007-01-03 12:55:00,19.22,19.26,19.22,19.25,5800.0,18.8676,18.9069,18.8676,18.8971,5800.0
2007-01-03 13:00:00,19.25,19.31,19.25,19.3,41400.0,18.8971,18.956,18.8971,18.9462,41400.0
2007-01-03 13:05:00,19.29,19.31,19.27,19.28,25600.0,18.9363,18.956,18.9167,18.9265,25600.0
2007-01-03 13:10:00,19.29,19.3,19.27,19.3,9700.0,18.9363,18.9462,18.9167,18.9462,9700.0
2007-01-03 13:15:00,19.3,19.32,19.26,19.27,11900.0,18.9462,18.9658,18.9069,18.9167,11900.0
2007-01-03 13:20:00,19.27,19.33,19.26,19.26,16200.0,18.9167,18.9756,18.9069,18.9069,16200.0
2007-01-03 13:25:00,19.26,19.27,19.22,19.25,8300.0,18.9069,18.9167,18.8676,18.8971,8300.0
2007-01-03 13:30:00,19.24,19.24,19.21,19.22,4700.0,18.8873,18.8873,18.8578,18.8676,4700.0
2007-01-03 13:35:00,19.21,19.21,19.17,19.19,5900.0,18.8578,18.8578,18.8185,18.8382,5900.0
2007-01-03 13:40:00,19.19,19.21,19.16,19.17,3900.0,18.8382,18.8578,18.8087,18.8185,3900.0
2007-01-03 13:45:00,19.17,19.17,19.11,19.13,12100.0,18.8185,18.8185,18.7596,18.7793,12100.0
2007-01-03 13:50:00,19.12,19.16,19.12,19.15,10600.0,18.7695,18.8087,18.7695,18.7989,10600.0
2007-01-03 13:55:00,19.15,19.15,19.11,19.12,8900.0,18.7989,18.7989,18.7596,18.7695,8900.0
2007-01-03 14:00:00,19.12,19.13,19.03,19.03,13900.0,18.7695,18.7793,18.6811,18.6811,13900.0
2007-01-03 14:05:00,19.02,19.04,19.0,19.02,31900.0,18.6713,18.6909,18.6517,18.6713,31900.0
2007-01-03 14:10:00,19.02,19.02,18.92,18.95,20500.0,18.6713,18.6713,18.5731,18.6026,20500.0
2007-01-03 14:15:00,18.93,18.93,18.87,18.89,16900.0,18.5829,18.5829,18.524,18.5437,16900.0
2007-01-03 14:20:00,18.9,18.97,18.88,18.94,18400.0,18.5535,18.6222,18.5339,18.5928,18400.0
2007-01-03 14:25:00,18.95,18.99,18.93,18.97,19300.0,18.6026,18.6418,18.5829,18.6222,19300.0
2007-01-03 14:30:00,18.97,18.99,18.97,18.99,14600.0,18.6222,18.6418,18.6222,18.6418,14600.0
2007-01-03 14:35:00,18.99,18.99,18.97,18.98,13700.0,18.6418,18.6418,18.6222,18.632,13700.0
2007-01-03 14:40:00,18.98,19.0,18.92,18.94,16100.0,18.632,18.6517,18.5731,18.5928,16100.0
2007-01-03 14:45:00,18.93,18.94,18.91,18.93,12600.0,18.5829,18.5928,18.5633,18.5829,12600.0
2007-01-03 14:50:00,18.94,18.98,18.93,18.96,16500.0,18.5928,18.632,18.5829,18.6124,16500.0
2007-01-03 14:55:00,18.97,18.97,18.92,18.92,11900.0,18.6222,18.6222,18.5731,18.5731,11900.0
2007-01-03 15:00:00,18.92,18.96,18.9,18.96,6900.0,18.5731,18.6124,18.5535,18.6124,6900.0
2007-01-03 15:05:00,18.96,19.01,18.96,19.0,12800.0,18.6124,18.6615,18.6124,18.6517,12800.0
2007-01-03 15:10:00,18.99,19.02,18.96,18.99,13300.0,18.6418,18.6713,18.6124,18.6418,13300.0
2007-01-03 15:15:00,18.98,19.01,18.98,19.0,8700.0,18.632,18.6615,18.632,18.6517,8700.0
2007-01-03 15:20:00,18.99,19.01,18.98,19.0,6000.0,18.6418,18.6615,18.632,18.6517,6000.0
2007-01-03 15:25:00,19.0,19.02,19.0,19.01,16600.0,18.6517,18.6713,18.6517,18.6615,16600.0
2007-01-03 15:30:00,19.01,19.05,19.01,19.03,18000.0,18.6615,18.7007,18.6615,18.6811,18000.0
2007-01-03 15:35:00,19.03,19.06,19.02,19.05,10000.0,18.6811,18.7106,18.6713,18.7007,10000.0
2007-01-03 15:40:00,19.06,19.07,19.05,19.06,8800.0,18.7106,18.7204,18.7007,18.7106,8800.0
2007-01-03 15:45:00,19.05,19.07,19.04,19.06,12900.0,18.7007,18.7204,18.6909,18.7106,12900.0
2007-01-03 15:50:00,19.05,19.1,19.05,19.09,8600.0,18.7007,18.7498,18.7007,18.74,8600.0
2007-01-03 15:55:00,19.1,19.16,19.09,19.15,33300.0,18.7498,18.8087,18.74,18.7989,33300.0
2007-01-04 09:30:00,19.08,19.26,19.08,19.11,10400.0,18.7302,18.9069,18.7302,18.7596,10400.0
2007-01-04 09:35:00,19.19,19.2,19.1,19.13,3800.0,18.8382,18.848,18.7498,18.7793,3800.0
2007-01-04 09:40:00,19.11,19.15,19.06,19.08,32800.0,18.7596,18.7989,18.7106,18.7302,32800.0
2007-01-04 09:45:00,19.07,19.13,19.05,19.1,21000.0,18.7204,18.7793,18.7007,18.7498,21000.0
2007-01-04 09:50:00,19.1,19.15,19.07,19.08,9200.0,18.7498,18.7989,18.7204,18.7302,9200.0
2007-01-04 09:55:00,19.09,19.16,19.08,19.16,4200.0,18.74,18.8087,18.7302,18.8087,4200.0
2007-01-04 10:00:00,19.16,19.17,19.04,19.07,15700.0,18.8087,18.8185,18.6909,18.7204,15700.0
2007-01-04 10:05:00,19.05,19.06,19.02,19.02,8700.0,18.7007,18.7106,18.6713,18.6713,8700.0
2007-01-04 10:10:00,19.01,19.05,18.96,19.0,13000.0,18.6615,18.7007,18.6124,18.6517,13000.0
2007-01-04 10:15:00,19.0,19.06,19.0,19.03,7300.0,18.6517,18.7106,18.6517,18.6811,7300.0
2007-01-04 10:20:00,19.03,19.04,19.01,19.03,4900.0,18.6811,18.6909,18.6615,18.6811,4900.0
2007-01-04 10:25:00,19.03,19.06,18.97,19.02,12100.0,18.6811,18.7106,18.6222,18.6713,12100.0
2007-01-04 10:30:00,19.02,19.07,19.02,19.05,6400.0,18.6713,18.7204,18.6713,18.7007,6400.0
2007-01-04 10:35:00,19.06,19.09,18.99,19.02,13500.0,18.7106,18.74,18.6418,18.6713,13500.0
2007-01-04 10:40:00,19.0,19.1,19.0,19.1,6000.0,18.6517,18.7498,18.6517,18.7498,6000.0
2007-01-04 10:45:00,19.08,19.14,19.08,19.13,17900.0,18.7302,18.7891,18.7302,18.7793,17900.0
2007-01-04 10:50:00,19.14,19.16,19.12,19.14,31900.0,18.7891,18.8087,18.7695,18.7891,31900.0
2007-01-04 10:55:00,19.13,19.13,19.03,19.06,25500.0,18.7793,18.7793,18.6811,18.7106,25500.0
2007-01-04 11:00:00,19.04,19.11,19.02,19.08,15900.0,18.6909,18.7596,18.6713,18.7302,15900.0
2007-01-04 11:05:00,19.09,19.11,19.04,19.08,12100.0,18.74,18.7596,18.6909,18.7302,12100.0
2007-01-04 11:10:00,19.09,19.1,19.07,19.07,5500.0,18.74,18.7498,18.7204,18.7204,5500.0
2007-01-04 11:15:00,19.07,19.09,19.06,19.09,4300.0,18.7204,18.74,18.7106,18.74,4300.0
2007-01-04 11:20:00,19.09,19.14,19.09,19.12,7800.0,18.74,18.7891,18.74,18.7695,7800.0
2007-01-04 11:25:00,19.11,19.13,19.06,19.1,7500.0,18.7596,18.7793,18.7106,18.7498,7500.0
2007-01-04 11:30:00,19.09,19.11,19.08,19.1,9300.0,18.74,18.7596,18.7302,18.7498,9300.0
2007-01-04 11:35:00,19.12,19.13,19.12,19.12,1200.0,18.7695,18.7793,18.7695,18.7695,1200.0
2007-01-04 11:40:00,19.14,19.18,19.14,19.18,5100.0,18.7891,18.8284,18.7891,18.8284,5100.0
2007-01-04 11:45:00,19.18,19.18,19.12,19.18,8800.0,18.8284,18.8284,18.7695,18.8284,8800.0
2007-01-04 11:50:00,19.18,19.18,19.16,19.16,3900.0,18.8284,18.8284,18.8087,18.8087,3900.0
2007-01-04 11:55:00,19.16,19.16,19.1,19.12,4700.0,18.8087,18.8087,18.7498,18.7695,4700.0
2007-01-04 12:00:00,19.11,19.13,19.1,19.12,5500.0,18.7596,18.7793,18.7498,18.7695,5500.0
2007-01-04 12:05:00,19.13,19.14,19.11,19.12,4700.0,18.7793,18.7891,18.7596,18.7695,4700.0
2007-01-04 12:10:00,19.12,19.12,19.07,19.09,6600.0,18.7695,18.7695,18.7204,18.74,6600.0
2007-01-04 12:15:00,19.09,19.09,19.06,19.06,2600.0,18.74,18.74,18.7106,18.7106,2600.0
2007-01-04 12:20:00,19.06,19.08,19.04,19.08,5100.0,18.7106,18.7302,18.6909,18.7302,5100.0
2007-01-04 12:25:00,19.09,19.09,19.08,19.09,6900.0,18.74,18.74,18.7302,18.74,6900.0
2007-01-04 12:30:00,19.08,19.09,19.04,19.08,7600.0,18.7302,18.74,18.6909,18.7302,7600.0
2007-01-04 12:35:00,19.09,19.12,19.07,19.12,8300.0,18.74,18.7695,18.7204,18.7695,8300.0
2007-01-04 12:40:00,19.12,19.12,19.09,19.11,5500.0,18.7695,18.7695,18.74,18.7596,5500.0
2007-01-04 12:45:00,19.11,19.12,19.1,19.1,2800.0,18.7596,18.7695,18.7498,18.7498,2800.0
2007-01-04 12:50:00,19.11,19.13,19.11,19.12,9700.0,18.7596,18.7793,18.7596,18.7695,9700.0
2007-01-04 12:55:00,19.12,19.12,19.1,19.1,500.0,18.7695,18.7695,18.7498,18.7498,500.0
2007-01-04 13:00:00,19.11,19.12,19.05,19.12,17300.0,18.7596,18.7695,18.7007,18.7695,17300.0
2007-01-04 13:05:00,19.11,19.11,19.07,19.07,4100.0,18.7596,18.7596,18.7204,18.7204,4100.0
2007-01-04 13:10:00,19.08,19.12,19.08,19.08,7100.0,18.7302,18.7695,18.7302,18.7302,7100.0
2007-01-04 13:15:00,19.1,19.1,19.08,19.08,3800.0,18.7498,18.7498,18.7302,18.7302,3800.0
2007-01-04 13:20:00,19.09,19.09,19.05,19.05,5000.0,18.74,18.74,18.7007,18.7007,5000.0
2007-01-04 13:25:00,19.05,19.06,19.0,19.06,16000.0,18.7007,18.7106,18.6517,18.7106,16000.0
2007-01-04 13:30:00,19.06,19.06,19.05,19.06,2200.0,18.7106,18.7106,18.7007,18.7106,2200.0
2007-01-04 13:35:00,19.08,19.11,19.08,19.1,9700.0,18.7302,18.7596,18.7302,18.7498,9700.0
2007-01-04 13:40:00,19.11,19.11,19.03,19.03,5100.0,18.7596,18.7596,18.6811,18.6811,5100.0
2007-01-04 13:45:00,19.01,19.03,18.99,19.03,5200.0,18.6615,18.6811,18.6418,18.6811,5200.0
2007-01-04 13:50:00,19.02,19.06,19.02,19.06,7000.0,18.6713,18.7106,18.6713,18.7106,7000.0
2007-01-04 13:55:00,19.05,19.1,19.05,19.09,9800.0,18.7007,18.7498,18.7007,18.74,9800.0
2007-01-04 14:00:00,19.1,19.11,19.1,19.11,5100.0,18.7498,18.7596,18.7498,18.7596,5100.0
2007-01-04 14:05:00,19.1,19.1,19.07,19.07,5000.0,18.7498,18.7498,18.7204,18.7204,5000.0
2007-01-04 14:10:00,19.08,19.11,19.04,19.04,31600.0,18.7302,18.7596,18.6909,18.6909,31600.0
2007-01-04 14:15:00,19.04,19.09,19.04,19.08,2400.0,18.6909,18.74,18.6909,18.7302,2400.0
2007-01-04 14:20:00,19.08,19.08,19.03,19.07,5700.0,18.7302,18.7302,18.6811,18.7204,5700.0
2007-01-04 14:25:00,19.08,19.08,19.03,19.04,8300.0,18.7302,18.7302,18.6811,18.6909,8300.0
2007-01-04 14:30:00,19.03,19.11,19.02,19.08,33800.0,18.6811,18.7596,18.6713,18.7302,33800.0
2007-01-04 14:35:00,19.1,19.11,19.06,19.07,21300.0,18.7498,18.7596,18.7106,18.7204,21300.0
2007-01-04 14:40:00,19.07,19.11,19.07,19.08,4200.0,18.7204,18.7596,18.7204,18.7302,4200.0
2007-01-04 14:45:00,19.09,19.12,19.07,19.11,8000.0,18.74,18.7695,18.7204,18.7596,8000.0
2007-01-04 14:50:00,19.12,19.19,19.12,19.18,31600.0,18.7695,18.8382,18.7695,18.8284,31600.0
2007-01-04 14:55:00,19.17,19.18,19.15,19.17,4700.0,18.8185,18.8284,18.7989,18.8185,4700.0
2007-01-04 15:00:00,19.17,19.19,19.16,19.16,8600.0,18.8185,18.8382,18.8087,18.8087,8600.0
2007-01-04 15:05:00,19.17,19.24,19.16,19.23,21500.0,18.8185,18.8873,18.8087,18.8774,21500.0
2007-01-04 15:10:00,19.23,19.28,19.23,19.26,13000.0,18.8774,18.9265,18.8774,18.9069,13000.0
2007-01-04 15:15:00,19.25,19.27,19.25,19.25,18200.0,18.8971,18.9167,18.8971,18.8971,18200.0
2007-01-04 15:20:00,19.24,19.26,19.19,19.2,10200.0,18.8873,18.9069,18.8382,18.848,10200.0
2007-01-04 15:25:00,19.2,19.23,19.2,19.2,11300.0,18.848,18.8774,18.848,18.848,11300.0
2007-01-04 15:30:00,19.21,19.23,19.2,19.22,15600.0,18.8578,18.8774,18.848,18.8676,15600.0
2007-01-04 15:35:00,19.21,19.41,19.2,19.35,131200.0,18.8578,19.0541,18.848,18.9952,131200.0
2007-01-04 15:40:00,19.35,19.36,19.22,19.23,182900.0,18.9952,19.0051,18.8676,18.8774,182900.0
2007-01-04 15:45:00,19.23,19.24,19.18,19.18,8800.0,18.8774,18.8873,18.8284,18.8284,8800.0
2007-01-04 15:50:00,19.19,19.21,19.18,19.19,111400.0,18.8382,18.8578,18.8284,18.8382,111400.0
2007-01-04 15:55:00,19.19,19.24,19.18,19.24,55700.0,18.8382,18.8873,18.8284,18.8873,55700.0
2007-01-05 09:30:00,19.08,19.09,19.0,19.01,9200.0,18.7302,18.74,18.6517,18.6615,9200.0
2007-01-05 09:35:00,19.0,19.0,18.95,18.95,4400.0,18.6517,18.6517,18.6026,18.6026,4400.0
2007-01-05 09:40:00,18.96,18.96,18.85,18.93,5100.0,18.6124,18.6124,18.5044,18.5829,5100.0
2007-01-05 09:45:00,18.89,18.93,18.83,18.91,21300.0,18.5437,18.5829,18.4848,18.5633,21300.0
2007-01-05 09:50:00,18.9,18.9,18.83,18.88,16100.0,18.5535,18.5535,18.4848,18.5339,16100.0
2007-01-05 09:55:00,18.88,18.88,18.77,18.77,15000.0,18.5339,18.5339,18.4259,18.4259,15000.0
2007-01-05 10:00:00,18.77,18.98,18.76,18.93,38800.0,18.4259,18.632,18.4161,18.5829,38800.0
2007-01-05 10:05:00,18.93,19.0,18.91,18.99,20000.0,18.5829,18.6517,18.5633,18.6418,20000.0
2007-01-05 10:10:00,18.96,18.99,18.9,18.94,9500.0,18.6124,18.6418,18.5535,18.5928,9500.0
2007-01-05 10:15:00,18.93,18.95,18.89,18.94,12300.0,18.5829,18.6026,18.5437,18.5928,12300.0
2007-01-05 10:20:00,18.92,18.96,18.89,18.96,21300.0,18.5731,18.6124,18.5437,18.6124,21300.0
2007-01-05 10:25:00,18.93,18.95,18.9,18.94,10900.0,18.5829,18.6026,18.5535,18.5928,10900.0
2007-01-05 10:30:00,18.92,18.94,18.91,18.91,6200.0,18.5731,18.5928,18.5633,18.5633,6200.0
2007-01-05 10:35:00,18.92,18.96,18.89,18.94,15600.0,18.5731,18.6124,18.5437,18.5928,15600.0
2007-01-05 10:40:00,18.94,18.98,18.93,18.98,9700.0,18.5928,18.632,18.5829,18.632,9700.0
2007-01-05 10:45:00,18.98,19.0,18.96,19.0,15700.0,18.632,18.6517,18.6124,18.6517,15700.0
2007-01-05 10:50:00,18.99,19.01,18.99,19.0,9700.0,18.6418,18.6615,18.6418,18.6517,9700.0
2007-01-05 10:55:00,19.0,19.01,18.89,18.91,15300.0,18.6517,18.6615,18.5437,18.5633,15300.0
2007-01-05 11:00:00,18.93,18.94,18.88,18.89,6400.0,18.5829,18.5928,18.5339,18.5437,6400.0
2007-01-05 11:05:00,18.88,18.88,18.79,18.79,8500.0,18.5339,18.5339,18.4455,18.4455,8500.0
2007-01-05 11:10:00,18.78,18.81,18.75,18.78,11700.0,18.4357,18.4651,18.4062,18.4357,11700.0
2007-01-05 11:15:00,18.79,18.8,18.76,18.76,5800.0,18.4455,18.4553,18.4161,18.4161,5800.0
2007-01-05 11:20:00,18.79,18.79,18.71,18.73,9700.0,18.4455,18.4455,18.367,18.3866,9700.0
2007-01-05 11:25:00,18.75,18.76,18.74,18.76,7500.0,18.4062,18.4161,18.3964,18.4161,7500.0
2007-01-05 11:30:00,18.74,18.82,18.74,18.82,11300.0,18.3964,18.475,18.3964,18.475,11300.0
2007-01-05 11:35:00,18.79,18.8,18.74,18.74,2800.0,18.4455,18.4553,18.3964,18.3964,2800.0
2007-01-05 11:40:00,18.74,18.78,18.73,18.78,6000.0,18.3964,18.4357,18.3866,18.4357,6000.0
2007-01-05 11:45:00,18.77,18.78,18.75,18.77,5000.0,18.4259,18.4357,18.4062,18.4259,5000.0
2007-01-05 11:50:00,18.77,18.79,18.73,18.75,8600.0,18.4259,18.4455,18.3866,18.4062,8600.0
2007-01-05 11:55:00,18.75,18.78,18.74,18.78,2500.0,18.4062,18.4357,18.3964,18.4357,2500.0
2007-01-05 12:00:00,18.78,18.82,18.78,18.81,3800.0,18.4357,18.475,18.4357,18.4651,3800.0
2007-01-05 12:05:00,18.8,18.8,18.78,18.79,3300.0,18.4553,18.4553,18.4357,18.4455,3300.0
2007-01-05 12:10:00,18.8,18.83,18.8,18.81,9400.0,18.4553,18.4848,18.4553,18.4651,9400.0
2007-01-05 12:15:00,18.82,18.83,18.81,18.82,2900.0,18.475,18.4848,18.4651,18.475,2900.0
2007-01-05 12:20:00,18.8,18.81,18.79,18.8,3100.0,18.4553,18.4651,18.4455,18.4553,3100.0
2007-01-05 12:25:00,18.79,18.8,18.78,18.8,1300.0,18.4455,18.4553,18.4357,18.4553,1300.0
2007-01-05 12:30:00,18.78,18.8,18.78,18.79,3100.0,18.4357,18.4553,18.4357,18.4455,3100.0
2007-01-05 12:35:00,18.79,18.83,18.78,18.82,6500.0,18.4455,18.4848,18.4357,18.475,6500.0
2007-01-05 12:40:00,18.83,18.83,18.8,18.83,13100.0,18.4848,18.4848,18.4553,18.4848,13100.0
2007-01-05 12:45:00,18.83,18.87,18.76,18.76,21300.0,18.4848,18.524,18.4161,18.4161,21300.0
2007-01-05 12:50:00,18.75,18.79,18.75,18.76,7600.0,18.4062,18.4455,18.4062,18.4161,7600.0
2007-01-05 12:55:00,18.76,18.77,18.71,18.77,11900.0,18.4161,18.4259,18.367,18.4259,11900.0
2007-01-05 13:00:00,18.77,18.82,18.75,18.76,9900.0,18.4259,18.475,18.4062,18.4161,9900.0
2007-01-05 13:05:00,18.77,18.78,18.71,18.76,10800.0,18.4259,18.4357,18.367,18.4161,10800.0
2007-01-05 13:10:00,18.78,18.83,18.77,18.81,5900.0,18.4357,18.4848,18.4259,18.4651,5900.0
2007-01-05 13:15:00,18.8,18.86,18.79,18.86,5000.0,18.4553,18.5142,18.4455,18.5142,5000.0
2007-01-05 13:20:00,18.86,18.88,18.85,18.87,6500.0,18.5142,18.5339,18.5044,18.524,6500.0
2007-01-05 13:25:00,18.87,18.88,18.86,18.87,6700.0,18.524,18.5339,18.5142,18.524,6700.0
2007-01-05 13:30:00,18.86,18.87,18.81,18.83,11000.0,18.5142,18.524,18.4651,18.4848,11000.0
2007-01-05 13:35:00,18.83,18.85,18.77,18.85,12900.0,18.4848,18.5044,18.4259,18.5044,12900.0
2007-01-05 13:40:00,18.84,18.85,18.79,18.82,17100.0,18.4946,18.5044,18.4455,18.475,17100.0
2007-01-05 13:45:00,18.82,18.85,18.82,18.83,2500.0,18.475,18.5044,18.475,18.4848,2500.0
2007-01-05 13:50:00,18.83,18.87,18.8,18.87,12300.0,18.4848,18.524,18.4553,18.524,12300.0
2007-01-05 13:55:00,18.86,18.9,18.86,18.88,5400.0,18.5142,18.5535,18.5142,18.5339,5400.0
2007-01-05 14:00:00,18.88,18.9,18.8,18.84,13200.0,18.5339,18.5535,18.4553,18.4946,13200.0
2007-01-05 14:05:00,18.85,18.88,18.84,18.85,9800.0,18.5044,18.5339,18.4946,18.5044,9800.0
2007-01-05 14:10:00,18.85,18.85,18.8,18.84,8300.0,18.5044,18.5044,18.4553,18.4946,8300.0
2007-01-05 14:15:00,18.85,18.86,18.84,18.85,3100.0,18.5044,18.5142,18.4946,18.5044,3100.0
2007-01-05 14:20:00,18.84,18.86,18.84,18.84,2300.0,18.4946,18.5142,18.4946,18.4946,2300.0
2007-01-05 14:25:00,18.84,18.85,18.83,18.85,8100.0,18.4946,18.5044,18.4848,18.5044,8100.0
2007-01-05 14:30:00,18.84,18.88,18.82,18.82,17500.0,18.4946,18.5339,18.475,18.475,17500.0
2007-01-05 14:35:00,18.82,18.84,18.81,18.83,6100.0,18.475,18.4946,18.4651,18.4848,6100.0
2007-01-05 14:40:00,18.83,18.87,18.81,18.85,9700.0,18.4848,18.524,18.4651,18.5044,9700.0
2007-01-05 14:45:00,18.85,18.91,18.85,18.89,16600.0,18.5044,18.5633,18.5044,18.5437,16600.0
2007-01-05 14:50:00,18.89,18.89,18.85,18.86,3900.0,18.5437,18.5437,18.5044,18.5142,3900.0
2007-01-05 14:55:00,18.85,18.9,18.85,18.86,12900.0,18.5044,18.5535,18.5044,18.5142,12900.0
2007-01-05 15:00:00,18.85,18.85,18.78,18.84,21900.0,18.5044,18.5044,18.4357,18.4946,21900.0
2007-01-05 15:05:00,18.84,18.88,18.83,18.86,11100.0,18.4946,18.5339,18.4848,18.5142,11100.0
2007-01-05 15:10:00,18.85,18.85,18.8,18.82,19500.0,18.5044,18.5044,18.4553,18.475,19500.0
2007-01-05 15:15:00,18.81,18.84,18.81,18.84,3000.0,18.4651,18.4946,18.4651,18.4946,3000.0
2007-01-05 15:20:00,18.83,18.83,18.78,18.82,6300.0,18.4848,18.4848,18.4357,18.475,6300.0
2007-01-05 15:25:00,18.8,18.8,18.76,18.79,6000.0,18.4553,18.4553,18.4161,18.4455,6000.0
2007-01-05 15:30:00,18.78,18.79,18.76,18.78,5800.0,18.4357,18.4455,18.4161,18.4357,5800.0
2007-01-05 15:35:00,18.78,18.8,18.77,18.79,6100.0,18.4357,18.4553,18.4259,18.4455,6100.0
2007-01-05 15:40:00,18.79,18.82,18.78,18.8,14900.0,18.4455,18.475,18.4357,18.4553,14900.0
2007-01-05 15:45:00,18.81,18.83,18.8,18.81,3700.0,18.4651,18.4848,18.4553,18.4651,3700.0
2007-01-05 15:50:00,18.81,18.82,18.8,18.81,11500.0,18.4651,18.475,18.4553,18.4651,11500.0
2007-01-05 15:55:00,18.81,18.83,18.8,18.81,16600.0,18.4651,18.4848,18.4553,18.4651,16600.0
2007-01-08 09:30:00,18.76,18.84,18.72,18.72,4600.0,18.4161,18.4946,18.3768,18.3768,4600.0
2007-01-08 09:35:00,18.73,18.77,18.68,18.74,4200.0,18.3866,18.4259,18.3375,18.3964,4200.0
2007-01-08 09:40:00,18.74,18.81,18.73,18.78,4100.0,18.3964,18.4651,18.3866,18.4357,4100.0
2007-01-08 09:45:00,18.79,18.81,18.76,18.78,3000.0,18.4455,18.4651,18.4161,18.4357,3000.0
2007-01-08 09:50:00,18.79,18.79,18.69,18.71,3900.0,18.4455,18.4455,18.3473,18.367,3900.0
2007-01-08 09:55:00,18.71,18.74,18.67,18.68,4900.0,18.367,18.3964,18.3277,18.3375,4900.0
2007-01-08 10:00:00,18.66,18.77,18.66,18.72,4400.0,18.3179,18.4259,18.3179,18.3768,4400.0
2007-01-08 10:05:00,18.71,18.74,18.67,18.67,9100.0,18.367,18.3964,18.3277,18.3277,9100.0
2007-01-08 10:10:00,18.69,18.74,18.69,18.72,6200.0,18.3473,18.3964,18.3473,18.3768,6200.0
2007-01-08 10:15:00,18.73,18.74,18.72,18.73,4600.0,18.3866,18.3964,18.3768,18.3866,4600.0
2007-01-08 10:20:00,18.72,18.75,18.72,18.73,8900.0,18.3768,18.4062,18.3768,18.3866,8900.0
2007-01-08 10:25:00,18.73,18.74,18.72,18.73,4100.0,18.3866,18.3964,18.3768,18.3866,4100.0
2007-01-08 10:30:00,18.71,18.75,18.71,18.74,7300.0,18.367,18.4062,18.367,18.3964,7300.0
2007-01-08 10:35:00,18.74,18.78,18.73,18.75,6800.0,18.3964,18.4357,18.3866,18.4062,6800.0
2007-01-08 10:40:00,18.75,18.8,18.72,18.76,16400.0,18.4062,18.4553,18.3768,18.4161,16400.0
2007-01-08 10:45:00,18.74,18.76,18.72,18.73,8600.0,18.3964,18.4161,18.3768,18.3866,8600.0
2007-01-08 10:50:00,18.73,18.79,18.73,18.78,7100.0,18.3866,18.4455,18.3866,18.4357,7100.0
2007-01-08 10:55:00,18.79,18.8,18.71,18.73,6200.0,18.4455,18.4553,18.367,18.3866,6200.0
2007-01-08 11:00:00,18.73,18.73,18.71,18.72,2400.0,18.3866,18.3866,18.367,18.3768,2400.0
2007-01-08 11:05:00,18.73,18.76,18.71,18.75,5700.0,18.3866,18.4161,18.367,18.4062,5700.0
2007-01-08 11:10:00,18.74,18.74,18.72,18.73,4000.0,18.3964,18.3964,18.3768,18.3866,4000.0
2007-01-08 11:15:00,18.74,18.8,18.74,18.8,7200.0,18.3964,18.4553,18.3964,18.4553,7200.0
2007-01-08 11:20:00,18.81,18.85,18.8,18.84,13100.0,18.4651,18.5044,18.4553,18.4946,13100.0
2007-01-08 11:25:00,18.83,18.86,18.82,18.85,5700.0,18.4848,18.5142,18.475,18.5044,5700.0
2007-01-08 11:30:00,18.86,18.92,18.86,18.9,12500.0,18.5142,18.5731,18.5142,18.5535,12500.0
2007-01-08 11:35:00,18.89,18.92,18.89,18.9,13800.0,18.5437,18.5731,18.5437,18.5535,13800.0
2007-01-08 11:40:00,18.9,18.93,18.9,18.93,9800.0,18.5535,18.5829,18.5535,18.5829,9800.0
2007-01-08 11:45:00,18.94,18.95,18.92,18.92,14100.0,18.5928,18.6026,18.5731,18.5731,14100.0
2007-01-08 11:50:00,18.92,18.93,18.92,18.92,3300.0,18.5731,18.5829,18.5731,18.5731,3300.0
2007-01-08 11:55:00,18.92,18.93,18.91,18.92,3400.0,18.5731,18.5829,18.5633,18.5731,3400.0
2007-01-08 12:00:00,18.91,18.93,18.9,18.91,3200.0,18.5633,18.5829,18.5535,18.5633,3200.0
2007-01-08 12:05:00,18.91,18.91,18.89,18.9,2400.0,18.5633,18.5633,18.5437,18.5535,2400.0
2007-01-08 12:10:00,18.91,18.93,18.9,18.9,6500.0,18.5633,18.5829,18.5535,18.5535,6500.0
2007-01-08 12:15:00,18.9,18.9,18.89,18.9,4600.0,18.5535,18.5535,18.5437,18.5535,4600.0
2007-01-08 12:20:00,18.89,18.92,18.89,18.9,4400.0,18.5437,18.5731,18.5437,18.5535,4400.0
2007-01-08 12:25:00,18.9,18.94,18.9,18.91,7300.0,18.5535,18.5928,18.5535,18.5633,7300.0
2007-01-08 12:30:00,18.9,18.94,18.9,18.93,14700.0,18.5535,18.5928,18.5535,18.5829,14700.0
2007-01-08 12:35:00,18.94,18.98,18.93,18.96,12200.0,18.5928,18.632,18.5829,18.6124,12200.0
2007-01-08 12:40:00,18.96,19.02,18.96,19.0,17700.0,18.6124,18.6713,18.6124,18.6517,17700.0
2007-01-08 12:45:00,19.01,19.03,19.0,19.03,10400.0,18.6615,18.6811,18.6517,18.6811,10400.0
2007-01-08 12:50:00,19.02,19.03,19.0,19.03,6100.0,18.6713,18.6811,18.6517,18.6811,6100.0
2007-01-08 12:55:00,19.02,19.04,18.99,19.02,12000.0,18.6713,18.6909,18.6418,18.6713,12000.0
2007-01-08 13:00:00,19.01,19.02,18.98,18.99,13900.0,18.6615,18.6713,18.632,18.6418,13900.0
2007-01-08 13:05:00,18.98,18.98,18.97,18.97,3300.0,18.632,18.632,18.6222,18.6222,3300.0
2007-01-08 13:10:00,18.97,18.99,18.97,18.98,8800.0,18.6222,18.6418,18.6222,18.632,8800.0
2007-01-08 13:15:00,18.97,18.99,18.97,18.97,3500.0,18.6222,18.6418,18.6222,18.6222,3500.0
2007-01-08 13:20:00,18.97,18.99,18.97,18.99,2300.0,18.6222,18.6418,18.6222,18.6418,2300.0
2007-01-08 13:25:00,18.98,19.01,18.98,19.01,9000.0,18.632,18.6615,18.632,18.6615,9000.0
2007-01-08 13:30:00,19.0,19.03,19.0,19.02,6500.0,18.6517,18.6811,18.6517,18.6713,6500.0
2007-01-08 13:35:00,19.02,19.06,19.02,19.05,8300.0,18.6713,18.7106,18.6713,18.7007,8300.0
2007-01-08 13:40:00,19.05,19.08,19.05,19.08,6200.0,18.7007,18.7302,18.7007,18.7302,6200.0
2007-01-08 13:45:00,19.08,19.15,19.08,19.12,20500.0,18.7302,18.7989,18.7302,18.7695,20500.0
2007-01-08 13:50:00,19.12,19.14,19.12,19.13,8100.0,18.7695,18.7891,18.7695,18.7793,8100.0
2007-01-08 13:55:00,19.13,19.18,19.12,19.14,14200.0,18.7793,18.8284,18.7695,18.7891,14200.0
2007-01-08 14:00:00,19.14,19.15,19.12,19.13,12700.0,18.7891,18.7989,18.7695,18.7793,12700.0
2007-01-08 14:05:00,19.12,19.15,19.12,19.15,4300.0,18.7695,18.7989,18.7695,18.7989,4300.0
2007-01-08 14:10:00,19.14,19.17,19.14,19.15,6400.0,18.7891,18.8185,18.7891,18.7989,6400.0
2007-01-08 14:15:00,19.15,19.16,19.14,19.15,4800.0,18.7989,18.8087,18.7891,18.7989,4800.0
2007-01-08 14:20:00,19.14,19.14,19.12,19.13,3400.0,18.7891,18.7891,18.7695,18.7793,3400.0
2007-01-08 14:25:00,19.12,19.13,19.12,19.12,5200.0,18.7695,18.7793,18.7695,18.7695,5200.0
2007-01-08 14:30:00,19.11,19.11,19.09,19.09,9700.0,18.7596,18.7596,18.74,18.74,9700.0
2007-01-08 14:35:00,19.09,19.11,19.05,19.07,21300.0,18.74,18.7596,18.7007,18.7204,21300.0
2007-01-08 14:40:00,19.08,19.12,19.07,19.08,7600.0,18.7302,18.7695,18.7204,18.7302,7600.0
2007-01-08 14:45:00,19.07,19.09,19.06,19.08,4200.0,18.7204,18.74,18.7106,18.7302,4200.0
2007-01-08 14:50:00,19.09,19.1,19.07,19.08,5500.0,18.74,18.7498,18.7204,18.7302,5500.0
2007-01-08 14:55:00,19.08,19.08,19.07,19.07,1200.0,18.7302,18.7302,18.7204,18.7204,1200.0
2007-01-08 15:00:00,19.07,19.12,19.07,19.11,12400.0,18.7204,18.7695,18.7204,18.7596,12400.0
2007-01-08 15:05:00,19.1,19.13,19.1,19.12,7000.0,18.7498,18.7793,18.7498,18.7695,7000.0
2007-01-08 15:10:00,19.12,19.15,19.11,19.15,9200.0,18.7695,18.7989,18.7596,18.7989,9200.0
2007-01-08 15:15:00,19.14,19.16,19.13,19.14,5100.0,18.7891,18.8087,18.7793,18.7891,5100.0
2007-01-08 15:20:00,19.13,19.13,19.1,19.11,5000.0,18.7793,18.7793,18.7498,18.7596,5000.0
2007-01-08 15:25:00,19.11,19.12,19.1,19.1,3000.0,18.7596,18.7695,18.7498,18.7498,3000.0
2007-01-08 15:30:00,19.1,19.11,19.08,19.1,6900.0,18.7498,18.7596,18.7302,18.7498,6900.0
2007-01-08 15:35:00,19.1,19.13,19.06,19.07,13600.0,18.7498,18.7793,18.7106,18.7204,13600.0
2007-01-08 15:40:00,19.07,19.09,19.06,19.09,8300.0,18.7204,18.74,18.7106,18.74,8300.0
2007-01-08 15:45:00,19.1,19.11,19.09,19.09,4700.0,18.7498,18.7596,18.74,18.74,4700.0
2007-01-08 15:50:00,19.1,19.1,19.06,19.06,12300.0,18.7498,18.7498,18.7106,18.7106,12300.0
2007-01-08 15:55:00,19.06,19.07,19.02,19.05,25000.0,18.7106,18.7204,18.6713,18.7007,25000.0
2007-01-09 09:30:00,19.01,19.03,18.99,18.99,9200.0,18.6615,18.6811,18.6418,18.6418,9200.0
2007-01-09 09:35:00,18.99,18.99,18.9,18.94,8500.0,18.6418,18.6418,18.5535,18.5928,8500.0
2007-01-09 09:40:00,18.91,18.96,18.91,18.94,3800.0,18.5633,18.6124,18.5633,18.5928,3800.0
2007-01-09 09:45:00,18.93,18.97,18.87,18.93,11300.0,18.5829,18.6222,18.524,18.5829,11300.0
2007-01-09 09:50:00,18.93,19.03,18.9,19.02,11100.0,18.5829,18.6811,18.5535,18.6713,11100.0
2007-01-09 09:55:00,19.02,19.05,19.0,19.03,4400.0,18.6713,18.7007,18.6517,18.6811,4400.0
2007-01-09 10:00:00,19.05,19.07,19.05,19.06,16000.0,18.7007,18.7204,18.7007,18.7106,16000.0
2007-01-09 10:05:00,19.05,19.14,19.05,19.14,2800.0,18.7007,18.7891,18.7007,18.7891,2800.0
2007-01-09 10:10:00,19.14,19.15,19.11,19.13,9800.0,18.7891,18.7989,18.7596,18.7793,9800.0
2007-01-09 10:15:00,19.13,19.14,19.12,19.14,14600.0,18.7793,18.7891,18.7695,18.7891,14600.0
2007-01-09 10:20:00,19.14,19.14,19.12,19.14,2900.0,18.7891,18.7891,18.7695,18.7891,2900.0
2007-01-09 10:25:00,19.15,19.17,19.13,19.14,6700.0,18.7989,18.8185,18.7793,18.7891,6700.0
2007-01-09 10:30:00,19.13,19.15,19.11,19.14,6100.0,18.7793,18.7989,18.7596,18.7891,6100.0
2007-01-09 10:35:00,19.14,19.14,19.13,19.14,1600.0,18.7891,18.7891,18.7793,18.7891,1600.0
2007-01-09 10:40:00,19.15,19.22,19.14,19.22,14100.0,18.7989,18.8676,18.7891,18.8676,14100.0
2007-01-09 10:45:00,19.22,19.24,19.2,19.21,10100.0,18.8676,18.8873,18.848,18.8578,10100.0
2007-01-09 10:50:00,19.17,19.18,19.15,19.17,5500.0,18.8185,18.8284,18.7989,18.8185,5500.0
2007-01-09 10:55:00,19.18,19.18,19.18,19.18,600.0,18.8284,18.8284,18.8284,18.8284,600.0
2007-01-09 11:00:00,19.18,19.21,19.17,19.19,4800.0,18.8284,18.8578,18.8185,18.8382,4800.0
2007-01-09 11:05:00,19.2,19.2,19.18,19.19,2000.0,18.848,18.848,18.8284,18.8382,2000.0
2007-01-09 11:10:00,19.2,19.26,19.2,19.2,10100.0,18.848,18.9069,18.848,18.848,10100.0
2007-01-09 11:15:00,19.21,19.21,19.14,19.16,5900.0,18.8578,18.8578,18.7891,18.8087,5900.0
2007-01-09 11:20:00,19.14,19.17,19.1,19.15,7100.0,18.7891,18.8185,18.7498,18.7989,7100.0
2007-01-09 11:25:00,19.14,19.17,19.13,19.13,6100.0,18.7891,18.8185,18.7793,18.7793,6100.0
2007-01-09 11:30:00,19.15,19.16,19.14,19.16,2500.0,18.7989,18.8087,18.7891,18.8087,2500.0
2007-01-09 11:35:00,19.16,19.16,19.12,19.15,27900.0,18.8087,18.8087,18.7695,18.7989,27900.0
2007-01-09 11:40:00,19.14,19.16,19.08,19.08,11100.0,18.7891,18.8087,18.7302,18.7302,11100.0
2007-01-09 11:45:00,19.08,19.13,19.08,19.12,6800.0,18.7302,18.7793,18.7302,18.7695,6800.0
2007-01-09 11:50:00,19.12,19.13,19.11,19.11,3400.0,18.7695,18.7793,18.7596,18.7596,3400.0
2007-01-09 11:55:00,19.11,19.11,19.07,19.1,31000.0,18.7596,18.7596,18.7204,18.7498,31000.0
2007-01-09 12:00:00,19.09,19.1,19.01,19.1,31200.0,18.74,18.7498,18.6615,18.7498,31200.0
2007-01-09 12:05:00,19.08,19.14,19.08,19.12,11800.0,18.7302,18.7891,18.7302,18.7695,11800.0
2007-01-09 12:10:00,19.12,19.16,19.12,19.14,29300.0,18.7695,18.8087,18.7695,18.7891,29300.0
2007-01-09 12:15:00,19.14,19.16,19.13,19.13,7400.0,18.7891,18.8087,18.7793,18.7793,7400.0
2007-01-09 12:20:00,19.13,19.13,19.08,19.13,7800.0,18.7793,18.7793,18.7302,18.7793,7800.0
2007-01-09 12:25:00,19.12,19.13,19.05,19.09,13900.0,18.7695,18.7793,18.7007,18.74,13900.0
2007-01-09 12:30:00,19.11,19.14,19.09,19.13,5300.0,18.7596,18.7891,18.74,18.7793,5300.0
2007-01-09 12:35:00,19.12,19.15,19.11,19.13,7400.0,18.7695,18.7989,18.7596,18.7793,7400.0
2007-01-09 12:40:00,19.12,19.18,19.12,19.16,12600.0,18.7695,18.8284,18.7695,18.8087,12600.0
2007-01-09 12:45:00,19.15,19.17,19.14,19.14,4800.0,18.7989,18.8185,18.7891,18.7891,4800.0
2007-01-09 12:50:00,19.14,19.17,19.13,19.17,19300.0,18.7891,18.8185,18.7793,18.8185,19300.0
2007-01-09 12:55:00,19.13,19.16,19.12,19.15,11300.0,18.7793,18.8087,18.7695,18.7989,11300.0
2007-01-09 13:00:00,19.15,19.16,19.13,19.14,3500.0,18.7989,18.8087,18.7793,18.7891,3500.0
2007-01-09 13:05:00,19.16,19.18,19.16,19.17,4400.0,18.8087,18.8284,18.8087,18.8185,4400.0
2007-01-09 13:10:00,19.15,19.18,19.15,19.18,6600.0,18.7989,18.8284,18.7989,18.8284,6600.0
2007-01-09 13:15:00,19.17,19.18,19.16,19.16,3400.0,18.8185,18.8284,18.8087,18.8087,3400.0
2007-01-09 13:20:00,19.17,19.2,19.16,19.19,5800.0,18.8185,18.848,18.8087,18.8382,5800.0
2007-01-09 13:25:00,19.19,19.19,19.17,19.18,1700.0,18.8382,18.8382,18.8185,18.8284,1700.0
2007-01-09 13:30:00,19.18,19.2,19.17,19.2,9300.0,18.8284,18.848,18.8185,18.848,9300.0
2007-01-09 13:35:00,19.21,19.23,19.21,19.23,1100.0,18.8578,18.8774,18.8578,18.8774,1100.0
2007-01-09 13:40:00,19.21,19.28,19.2,19.23,8600.0,18.8578,18.9265,18.848,18.8774,8600.0
2007-01-09 13:45:00,19.24,19.27,19.22,19.22,6600.0,18.8873,18.9167,18.8676,18.8676,6600.0
2007-01-09 13:50:00,19.21,19.21,19.16,19.16,3400.0,18.8578,18.8578,18.8087,18.8087,3400.0
2007-01-09 13:55:00,19.18,19.18,19.17,19.18,1900.0,18.8284,18.8284,18.8185,18.8284,1900.0
2007-01-09 14:00:00,19.18,19.27,19.18,19.27,2800.0,18.8284,18.9167,18.8284,18.9167,2800.0
2007-01-09 14:05:00,19.24,19.27,19.24,19.27,5800.0,18.8873,18.9167,18.8873,18.9167,5800.0
2007-01-09 14:10:00,19.26,19.28,19.24,19.24,5000.0,18.9069,18.9265,18.8873,18.8873,5000.0
2007-01-09 14:15:00,19.22,19.25,19.21,19.22,3100.0,18.8676,18.8971,18.8578,18.8676,3100.0
2007-01-09 14:20:00,19.24,19.24,19.2,19.21,3800.0,18.8873,18.8873,18.848,18.8578,3800.0
2007-01-09 14:25:00,19.21,19.21,19.18,19.18,8300.0,18.8578,18.8578,18.8284,18.8284,8300.0
2007-01-09 14:30:00,19.17,19.18,19.16,19.17,5800.0,18.8185,18.8284,18.8087,18.8185,5800.0
2007-01-09 14:35:00,19.17,19.21,19.16,19.19,5300.0,18.8185,18.8578,18.8087,18.8382,5300.0
2007-01-09 14:40:00,19.19,19.2,19.15,19.18,7500.0,18.8382,18.848,18.7989,18.8284,7500.0
2007-01-09 14:45:00,19.17,19.19,19.17,19.19,3300.0,18.8185,18.8382,18.8185,18.8382,3300.0
2007-01-09 14:50:00,19.18,19.2,19.18,19.2,3400.0,18.8284,18.848,18.8284,18.848,3400.0
2007-01-09 14:55:00,19.19,19.22,19.19,19.19,5800.0,18.8382,18.8676,18.8382,18.8382,5800.0
2007-01-09 15:00:00,19.19,19.19,19.17,19.19,11100.0,18.8382,18.8382,18.8185,18.8382,11100.0
2007-01-09 15:05:00,19.19,19.24,19.18,19.21,21300.0,18.8382,18.8873,18.8284,18.8578,21300.0
2007-01-09 15:10:00,19.2,19.23,19.2,19.23,7100.0,18.848,18.8774,18.848,18.8774,7100.0
2007-01-09 15:15:00,19.22,19.25,19.22,19.25,7300.0,18.8676,18.8971,18.8676,18.8971,7300.0
2007-01-09 15:20:00,19.25,19.28,19.15,19.2,34200.0,18.8971,18.9265,18.7989,18.848,34200.0
2007-01-09 15:25:00,19.21,19.24,19.2,19.23,9500.0,18.8578,18.8873,18.848,18.8774,9500.0
2007-01-09 15:30:00,19.23,19.25,19.22,19.22,5700.0,18.8774,18.8971,18.8676,18.8676,5700.0
2007-01-09 15:35:00,19.2,19.26,19.2,19.26,10700.0,18.848,18.9069,18.848,18.9069,10700.0
2007-01-09 15:40:00,19.24,19.25,19.21,19.21,6800.0,18.8873,18.8971,18.8578,18.8578,6800.0
2007-01-09 15:45:00,19.21,19.21,19.16,19.19,13600.0,18.8578,18.8578,18.8087,18.8382,13600.0
2007-01-09 15:50:00,19.18,19.19,19.14,19.17,15500.0,18.8284,18.8382,18.7891,18.8185,15500.0
2007-01-09 15:55:00,19.17,19.22,19.16,19.17,11300.0,18.8185,18.8676,18.8087,18.8185,11300.0
2007-01-10 09:30:00,19.06,19.07,19.0,19.04,4800.0,18.7106,18.7204,18.6517,18.6909,4800.0
2007-01-10 09:35:00,19.04,19.17,19.04,19.1,6000.0,18.6909,18.8185,18.6909,18.7498,6000.0
2007-01-10 09:40:00,19.1,19.13,19.01,19.13,9400.0,18.7498,18.7793,18.6615,18.7793,9400.0
2007-01-10 09:45:00,19.14,19.42,19.14,19.29,31900.0,18.7891,19.064,18.7891,18.9363,31900.0
2007-01-10 09:50:00,19.29,19.35,19.26,19.31,10400.0,18.9363,18.9952,18.9069,18.956,10400.0
2007-01-10 09:55:00,19.31,19.4,19.31,19.38,5800.0,18.956,19.0443,18.956,19.0247,5800.0
2007-01-10 10:00:00,19.38,19.41,19.35,19.4,6400.0,19.0247,19.0541,18.9952,19.0443,6400.0
2007-01-10 10:05:00,19.41,19.42,19.37,19.41,6800.0,19.0541,19.064,19.0149,19.0541,6800.0
2007-01-10 10:10:00,19.4,19.43,19.35,19.35,13600.0,19.0443,19.0738,18.9952,18.9952,13600.0
2007-01-10 10:15:00,19.34,19.5,19.34,19.49,16200.0,18.9854,19.1425,18.9854,19.1327,16200.0
2007-01-10 10:20:00,19.49,19.5,19.41,19.42,9500.0,19.1327,19.1425,19.0541,19.064,9500.0
2007-01-10 10:25:00,19.42,19.49,19.41,19.47,8400.0,19.064,19.1327,19.0541,19.113,8400.0
2007-01-10 10:30:00,19.49,19.5,19.44,19.5,9300.0,19.1327,19.1425,19.0836,19.1425,9300.0
2007-01-10 10:35:00,19.5,19.51,19.46,19.5,13900.0,19.1425,19.1523,19.1032,19.1425,13900.0
2007-01-10 10:40:00,19.5,19.54,19.47,19.54,13900.0,19.1425,19.1818,19.113,19.1818,13900.0
2007-01-10 10:45:00,19.54,19.6,19.53,19.57,10500.0,19.1818,19.2407,19.1719,19.2112,10500.0
2007-01-10 10:50:00,19.58,19.59,19.51,19.51,7200.0,19.221,19.2308,19.1523,19.1523,7200.0
2007-01-10 10:55:00,19.52,19.6,19.51,19.58,12700.0,19.1621,19.2407,19.1523,19.221,12700.0
2007-01-10 11:00:00,19.59,19.59,19.55,19.55,6000.0,19.2308,19.2308,19.1916,19.1916,6000.0
2007-01-10 11:05:00,19.55,19.57,19.54,19.54,3400.0,19.1916,19.2112,19.1818,19.1818,3400.0
2007-01-10 11:10:00,19.54,19.57,19.54,19.56,6000.0,19.1818,19.2112,19.1818,19.2014,6000.0
2007-01-10 11:15:00,19.57,19.6,19.56,19.59,5600.0,19.2112,19.2407,19.2014,19.2308,5600.0
2007-01-10 11:20:00,19.59,19.63,19.58,19.61,18400.0,19.2308,19.2701,19.221,19.2505,18400.0
2007-01-10 11:25:00,19.6,19.62,19.6,19.6,8400.0,19.2407,19.2603,19.2407,19.2407,8400.0
2007-01-10 11:30:00,19.61,19.63,19.6,19.62,14000.0,19.2505,19.2701,19.2407,19.2603,14000.0
2007-01-10 11:35:00,19.61,19.62,19.59,19.59,4800.0,19.2505,19.2603,19.2308,19.2308,4800.0
2007-01-10 11:40:00,19.6,19.64,19.6,19.61,10200.0,19.2407,19.2799,19.2407,19.2505,10200.0
2007-01-10 11:45:00,19.61,19.64,19.6,19.61,4300.0,19.2505,19.2799,19.2407,19.2505,4300.0
2007-01-10 11:50:00,19.61,19.65,19.61,19.62,8500.0,19.2505,19.2897,19.2505,19.2603,8500.0
2007-01-10 11:55:00,19.62,19.63,19.6,19.61,5400.0,19.2603,19.2701,19.2407,19.2505,5400.0
2007-01-10 12:00:00,19.61,19.63,19.6,19.6,10500.0,19.2505,19.2701,19.2407,19.2407,10500.0
2007-01-10 12:05:00,19.59,19.6,19.52,19.54,7100.0,19.2308,19.2407,19.1621,19.1818,7100.0
2007-01-10 12:10:00,19.53,19.56,19.53,19.54,8800.0,19.1719,19.2014,19.1719,19.1818,8800.0
2007-01-10 12:15:00,19.55,19.56,19.54,19.55,3100.0,19.1916,19.2014,19.1818,19.1916,3100.0
2007-01-10 12:20:00,19.54,19.54,19.53,19.53,800.0,19.1818,19.1818,19.1719,19.1719,800.0
2007-01-10 12:25:00,19.53,19.58,19.5,19.5,11800.0,19.1719,19.221,19.1425,19.1425,11800.0
2007-01-10 12:30:00,19.51,19.52,19.47,19.51,13700.0,19.1523,19.1621,19.113,19.1523,13700.0
2007-01-10 12:35:00,19.51,19.57,19.5,19.57,10900.0,19.1523,19.2112,19.1425,19.2112,10900.0
2007-01-10 12:40:00,19.57,19.61,19.54,19.61,12600.0,19.2112,19.2505,19.1818,19.2505,12600.0
2007-01-10 12:45:00,19.6,19.62,19.6,19.61,9800.0,19.2407,19.2603,19.2407,19.2505,9800.0
2007-01-10 12:50:00,19.62,19.62,19.6,19.61,10000.0,19.2603,19.2603,19.2407,19.2505,10000.0
2007-01-10 12:55:00,19.62,19.63,19.6,19.61,4500.0,19.2603,19.2701,19.2407,19.2505,4500.0
2007-01-10 13:00:00,19.6,19.61,19.6,19.6,4500.0,19.2407,19.2505,19.2407,19.2407,4500.0
2007-01-10 13:05:00,19.6,19.62,19.6,19.6,9300.0,19.2407,19.2603,19.2407,19.2407,9300.0
2007-01-10 13:10:00,19.6,19.64,19.6,19.63,8400.0,19.2407,19.2799,19.2407,19.2701,8400.0
2007-01-10 13:15:00,19.63,19.64,19.6,19.61,10800.0,19.2701,19.2799,19.2407,19.2505,10800.0
2007-01-10 13:20:00,19.61,19.64,19.6,19.63,10900.0,19.2505,19.2799,19.2407,19.2701,10900.0
2007-01-10 13:25:00,19.63,19.65,19.63,19.65,10800.0,19.2701,19.2897,19.2701,19.2897,10800.0
2007-01-10 13:30:00,19.65,19.68,19.62,19.65,22100.0,19.2897,19.3192,19.2603,19.2897,22100.0
2007-01-10 13:35:00,19.66,19.67,19.64,19.66,12100.0,19.2996,19.3094,19.2799,19.2996,12100.0
2007-01-10 13:40:00,19.66,19.67,19.65,19.65,4700.0,19.2996,19.3094,19.2897,19.2897,4700.0
2007-01-10 13:45:00,19.66,19.68,19.65,19.66,5500.0,19.2996,19.3192,19.2897,19.2996,5500.0
2007-01-10 13:50:00,19.65,19.7,19.65,19.69,16200.0,19.2897,19.3388,19.2897,19.329,16200.0
2007-01-10 13:55:00,19.68,19.7,19.68,19.68,6000.0,19.3192,19.3388,19.3192,19.3192,6000.0
2007-01-10 14:00:00,19.69,19.71,19.67,19.7,14500.0,19.329,19.3486,19.3094,19.3388,14500.0
2007-01-10 14:05:00,19.7,19.71,19.7,19.7,3000.0,19.3388,19.3486,19.3388,19.3388,3000.0
2007-01-10 14:10:00,19.7,19.72,19.7,19.7,10500.0,19.3388,19.3585,19.3388,19.3388,10500.0
2007-01-10 14:15:00,19.7,19.73,19.7,19.71,10100.0,19.3388,19.3683,19.3388,19.3486,10100.0
2007-01-10 14:20:00,19.7,19.71,19.67,19.68,10000.0,19.3388,19.3486,19.3094,19.3192,10000.0
2007-01-10 14:25:00,19.67,19.71,19.67,19.7,7800.0,19.3094,19.3486,19.3094,19.3388,7800.0
2007-01-10 14:30:00,19.7,19.71,19.68,19.71,18300.0,19.3388,19.3486,19.3192,19.3486,18300.0
2007-01-10 14:35:00,19.7,19.71,19.68,19.68,8100.0,19.3388,19.3486,19.3192,19.3192,8100.0
2007-01-10 14:40:00,19.68,19.73,19.68,19.72,13000.0,19.3192,19.3683,19.3192,19.3585,13000.0
2007-01-10 14:45:00,19.7,19.75,19.7,19.73,7700.0,19.3388,19.3879,19.3388,19.3683,7700.0
2007-01-10 14:50:00,19.74,19.75,19.72,19.73,15400.0,19.3781,19.3879,19.3585,19.3683,15400.0
2007-01-10 14:55:00,19.73,19.74,19.72,19.73,147100.0,19.3683,19.3781,19.3585,19.3683,147100.0
2007-01-10 15:00:00,19.74,19.75,19.72,19.73,16300.0,19.3781,19.3879,19.3585,19.3683,16300.0
2007-01-10 15:05:00,19.72,19.76,19.71,19.75,32400.0,19.3585,19.3977,19.3486,19.3879,32400.0
2007-01-10 15:10:00,19.76,19.78,19.76,19.76,10000.0,19.3977,19.4174,19.3977,19.3977,10000.0
2007-01-10 15:15:00,19.76,19.77,19.7,19.72,55100.0,19.3977,19.4075,19.3388,19.3585,55100.0
2007-01-10 15:20:00,19.72,19.74,19.7,19.72,20400.0,19.3585,19.3781,19.3388,19.3585,20400.0
2007-01-10 15:25:00,19.72,19.75,19.7,19.71,32700.0,19.3585,19.3879,19.3388,19.3486,32700.0
2007-01-10 15:30:00,19.72,19.79,19.72,19.75,26700.0,19.3585,19.4272,19.3585,19.3879,26700.0
2007-01-10 15:35:00,19.75,19.78,19.75,19.78,11700.0,19.3879,19.4174,19.3879,19.4174,11700.0
2007-01-10 15:40:00,19.78,19.81,19.77,19.79,21200.0,19.4174,19.4468,19.4075,19.4272,21200.0
2007-01-10 15:45:00,19.79,19.79,19.76,19.76,51000.0,19.4272,19.4272,19.3977,19.3977,51000.0
2007-01-10 15:50:00,19.75,19.78,19.75,19.77,28400.0,19.3879,19.4174,19.3879,19.4075,28400.0
2007-01-10 15:55:00,19.77,19.79,19.74,19.74,31300.0,19.4075,19.4272,19.3781,19.3781,31300.0
2007-01-11 09:30:00,19.84,19.93,19.8,19.85,12200.0,19.4763,19.5646,19.437,19.4861,12200.0
2007-01-11 09:35:00,19.86,19.94,19.84,19.89,11500.0,19.4959,19.5744,19.4763,19.5253,11500.0
2007-01-11 09:40:00,19.91,19.93,19.9,19.93,15900.0,19.545,19.5646,19.5352,19.5646,15900.0
2007-01-11 09:45:00,19.95,19.97,19.93,19.97,8300.0,19.5842,19.6039,19.5646,19.6039,8300.0
2007-01-11 09:50:00,19.97,19.98,19.92,19.98,7000.0,19.6039,19.6137,19.5548,19.6137,7000.0
2007-01-11 09:55:00,19.98,19.99,19.96,19.96,10900.0,19.6137,19.6235,19.5941,19.5941,10900.0
2007-01-11 10:00:00,19.96,19.98,19.95,19.96,5500.0,19.5941,19.6137,19.5842,19.5941,5500.0
2007-01-11 10:05:00,19.94,19.98,19.89,19.94,14300.0,19.5744,19.6137,19.5253,19.5744,14300.0
2007-01-11 10:10:00,19.9,19.95,19.87,19.89,11900.0,19.5352,19.5842,19.5057,19.5253,11900.0
2007-01-11 10:15:00,19.89,19.89,19.85,19.87,8300.0,19.5253,19.5253,19.4861,19.5057,8300.0
2007-01-11 10:20:00,19.86,19.86,19.73,19.76,15100.0,19.4959,19.4959,19.3683,19.3977,15100.0
2007-01-11 10:25:00,19.75,19.75,19.69,19.69,2500.0,19.3879,19.3879,19.329,19.329,2500.0
2007-01-11 10:30:00,19.68,19.72,19.66,19.72,5300.0,19.3192,19.3585,19.2996,19.3585,5300.0
2007-01-11 10:35:00,19.71,19.75,19.71,19.75,7700.0,19.3486,19.3879,19.3486,19.3879,7700.0
2007-01-11 10:40:00,19.75,19.77,19.74,19.75,7600.0,19.3879,19.4075,19.3781,19.3879,7600.0
2007-01-11 10:45:00,19.75,19.76,19.74,19.76,11900.0,19.3879,19.3977,19.3781,19.3977,11900.0
2007-01-11 10:50:00,19.76,19.76,19.75,19.76,2500.0,19.3977,19.3977,19.3879,19.3977,2500.0
2007-01-11 10:55:00,19.77,19.77,19.74,19.76,10800.0,19.4075,19.4075,19.3781,19.3977,10800.0
2007-01-11 11:00:00,19.76,19.79,19.76,19.79,11700.0,19.3977,19.4272,19.3977,19.4272,11700.0
2007-01-11 11:05:00,19.78,19.79,19.75,19.77,4300.0,19.4174,19.4272,19.3879,19.4075,4300.0
2007-01-11 11:10:00,19.77,19.79,19.76,19.79,5000.0,19.4075,19.4272,19.3977,19.4272,5000.0
2007-01-11 11:15:00,19.79,19.8,19.78,19.79,4200.0,19.4272,19.437,19.4174,19.4272,4200.0
2007-01-11 11:20:00,19.8,19.8,19.79,19.79,2800.0,19.437,19.437,19.4272,19.4272,2800.0
2007-01-11 11:25:00,19.79,19.79,19.78,19.79,1200.0,19.4272,19.4272,19.4174,19.4272,1200.0
2007-01-11 11:30:00,19.79,19.8,19.76,19.77,9600.0,19.4272,19.437,19.3977,19.4075,9600.0
2007-01-11 11:35:00,19.77,19.78,19.76,19.76,6200.0,19.4075,19.4174,19.3977,19.3977,6200.0
2007-01-11 11:40:00,19.76,19.79,19.73,19.77,8600.0,19.3977,19.4272,19.3683,19.4075,8600.0
2007-01-11 11:45:00,19.78,19.78,19.73,19.78,12900.0,19.4174,19.4174,19.3683,19.4174,12900.0
2007-01-11 11:50:00,19.78,19.78,19.73,19.73,11300.0,19.4174,19.4174,19.3683,19.3683,11300.0
2007-01-11 11:55:00,19.74,19.77,19.73,19.77,3000.0,19.3781,19.4075,19.3683,19.4075,3000.0
2007-01-11 12:00:00,19.77,19.77,19.72,19.72,7400.0,19.4075,19.4075,19.3585,19.3585,7400.0
2007-01-11 12:05:00,19.71,19.72,19.7,19.71,3600.0,19.3486,19.3585,19.3388,19.3486,3600.0
2007-01-11 12:10:00,19.72,19.76,19.72,19.76,5700.0,19.3585,19.3977,19.3585,19.3977,5700.0
2007-01-11 12:15:00,19.75,19.78,19.74,19.76,6100.0,19.3879,19.4174,19.3781,19.3977,6100.0
2007-01-11 12:20:00,19.77,19.77,19.76,19.77,3600.0,19.4075,19.4075,19.3977,19.4075,3600.0
2007-01-11 12:25:00,19.76,19.77,19.75,19.75,2800.0,19.3977,19.4075,19.3879,19.3879,2800.0
2007-01-11 12:30:00,19.76,19.77,19.71,19.72,7600.0,19.3977,19.4075,19.3486,19.3585,7600.0
2007-01-11 12:35:00,19.72,19.72,19.71,19.71,3400.0,19.3585,19.3585,19.3486,19.3486,3400.0
2007-01-11 12:40:00,19.71,19.75,19.71,19.75,2400.0,19.3486,19.3879,19.3486,19.3879,2400.0
2007-01-11 12:45:00,19.75,19.77,19.74,19.74,5000.0,19.3879,19.4075,19.3781,19.3781,5000.0
2007-01-11 12:50:00,19.74,19.74,19.73,19.74,4700.0,19.3781,19.3781,19.3683,19.3781,4700.0
2007-01-11 12:55:00,19.74,19.75,19.74,19.75,1900.0,19.3781,19.3879,19.3781,19.3879,1900.0
2007-01-11 13:00:00,19.75,19.76,19.73,19.73,9600.0,19.3879,19.3977,19.3683,19.3683,9600.0
2007-01-11 13:05:00,19.73,19.75,19.73,19.73,4800.0,19.3683,19.3879,19.3683,19.3683,4800.0
2007-01-11 13:10:00,19.73,19.74,19.72,19.73,2000.0,19.3683,19.3781,19.3585,19.3683,2000.0
2007-01-11 13:15:00,19.72,19.74,19.72,19.74,1800.0,19.3585,19.3781,19.3585,19.3781,1800.0
2007-01-11 13:20:00,19.72,19.72,19.67,19.67,7600.0,19.3585,19.3585,19.3094,19.3094,7600.0
2007-01-11 13:25:00,19.68,19.71,19.67,19.69,7100.0,19.3192,19.3486,19.3094,19.329,7100.0
2007-01-11 13:30:00,19.69,19.69,19.67,19.68,4000.0,19.329,19.329,19.3094,19.3192,4000.0
2007-01-11 13:35:00,19.68,19.69,19.67,19.69,5000.0,19.3192,19.329,19.3094,19.329,5000.0
2007-01-11 13:40:00,19.69,19.7,19.69,19.69,3200.0,19.329,19.3388,19.329,19.329,3200.0
2007-01-11 13:45:00,19.7,19.72,19.69,19.72,6900.0,19.3388,19.3585,19.329,19.3585,6900.0
2007-01-11 13:50:00,19.75,19.75,19.69,19.71,431000.0,19.3879,19.3879,19.329,19.3486,431000.0
2007-01-11 13:55:00,19.71,19.71,19.7,19.71,4500.0,19.3486,19.3486,19.3388,19.3486,4500.0
2007-01-11 14:00:00,19.7,19.7,19.66,19.67,6400.0,19.3388,19.3388,19.2996,19.3094,6400.0
2007-01-11 14:05:00,19.67,19.67,19.61,19.62,8500.0,19.3094,19.3094,19.2505,19.2603,8500.0
2007-01-11 14:10:00,19.62,19.62,19.6,19.62,4100.0,19.2603,19.2603,19.2407,19.2603,4100.0
2007-01-11 14:15:00,19.62,19.63,19.6,19.61,7600.0,19.2603,19.2701,19.2407,19.2505,7600.0
2007-01-11 14:20:00,19.61,19.61,19.6,19.61,5700.0,19.2505,19.2505,19.2407,19.2505,5700.0
2007-01-11 14:25:00,19.61,19.62,19.6,19.61,8800.0,19.2505,19.2603,19.2407,19.2505,8800.0
2007-01-11 14:30:00,19.61,19.68,19.61,19.66,16600.0,19.2505,19.3192,19.2505,19.2996,16600.0
2007-01-11 14:35:00,19.67,19.7,19.67,19.67,13000.0,19.3094,19.3388,19.3094,19.3094,13000.0
2007-01-11 14:40:00,19.67,19.68,19.67,19.68,3800.0,19.3094,19.3192,19.3094,19.3192,3800.0
2007-01-11 14:45:00,19.68,19.72,19.68,19.72,10500.0,19.3192,19.3585,19.3192,19.3585,10500.0
2007-01-11 14:50:00,19.73,19.73,19.72,19.73,2200.0,19.3683,19.3683,19.3585,19.3683,2200.0
2007-01-11 14:55:00,19.73,19.74,19.72,19.73,2700.0,19.3683,19.3781,19.3585,19.3683,2700.0
2007-01-11 15:00:00,19.74,19.74,19.73,19.74,12600.0,19.3781,19.3781,19.3683,19.3781,12600.0
2007-01-11 15:05:00,19.74,19.74,19.73,19.74,2100.0,19.3781,19.3781,19.3683,19.3781,2100.0
2007-01-11 15:10:00,19.75,19.75,19.74,19.75,3000.0,19.3879,19.3879,19.3781,19.3879,3000.0
2007-01-11 15:15:00,19.75,19.75,19.73,19.73,13000.0,19.3879,19.3879,19.3683,19.3683,13000.0
2007-01-11 15:20:00,19.74,19.75,19.71,19.71,7000.0,19.3781,19.3879,19.3486,19.3486,7000.0
2007-01-11 15:25:00,19.7,19.75,19.67,19.73,11100.0,19.3388,19.3879,19.3094,19.3683,11100.0
2007-01-11 15:30:00,19.73,19.75,19.73,19.74,7100.0,19.3683,19.3879,19.3683,19.3781,7100.0
2007-01-11 15:35:00,19.74,19.75,19.73,19.75,4400.0,19.3781,19.3879,19.3683,19.3879,4400.0
2007-01-11 15:40:00,19.74,19.75,19.73,19.75,6300.0,19.3781,19.3879,19.3683,19.3879,6300.0
2007-01-11 15:45:00,19.75,19.75,19.74,19.74,14700.0,19.3879,19.3879,19.3781,19.3781,14700.0
2007-01-11 15:50:00,19.75,19.75,19.73,19.74,12000.0,19.3879,19.3879,19.3683,19.3781,12000.0
2007-01-11 15:55:00,19.74,19.75,19.73,19.74,664800.0,19.3781,19.3879,19.3683,19.3781,664800.0
2007-01-12 09:30:00,19.73,19.85,19.73,19.78,4200.0,19.3683,19.4861,19.3683,19.4174,4200.0
2007-01-12 09:35:00,19.84,19.84,19.79,19.81,1400.0,19.4763,19.4763,19.4272,19.4468,1400.0
2007-01-12 09:40:00,19.81,19.85,19.76,19.85,3800.0,19.4468,19.4861,19.3977,19.4861,3800.0
2007-01-12 09:45:00,19.87,19.93,19.85,19.9,5100.0,19.5057,19.5646,19.4861,19.5352,5100.0
2007-01-12 09:50:00,19.92,19.94,19.88,19.94,8400.0,19.5548,19.5744,19.5155,19.5744,8400.0
2007-01-12 09:55:00,19.94,19.97,19.93,19.97,5600.0,19.5744,19.6039,19.5646,19.6039,5600.0
2007-01-12 10:00:00,19.96,19.97,19.92,19.97,4800.0,19.5941,19.6039,19.5548,19.6039,4800.0
2007-01-12 10:05:00,19.97,19.97,19.94,19.94,2200.0,19.6039,19.6039,19.5744,19.5744,2200.0
2007-01-12 10:10:00,19.94,19.96,19.93,19.96,1500.0,19.5744,19.5941,19.5646,19.5941,1500.0
2007-01-12 10:15:00,19.93,19.95,19.92,19.95,3200.0,19.5646,19.5842,19.5548,19.5842,3200.0
2007-01-12 10:20:00,19.94,19.94,19.91,19.92,4900.0,19.5744,19.5744,19.545,19.5548,4900.0
2007-01-12 10:25:00,19.92,19.92,19.9,19.9,1700.0,19.5548,19.5548,19.5352,19.5352,1700.0
2007-01-12 10:30:00,19.91,19.91,19.86,19.91,4900.0,19.545,19.545,19.4959,19.545,4900.0
2007-01-12 10:35:00,19.91,19.91,19.9,19.9,3500.0,19.545,19.545,19.5352,19.5352,3500.0
2007-01-12 10:40:00,19.89,19.89,19.87,19.89,3000.0,19.5253,19.5253,19.5057,19.5253,3000.0
2007-01-12 10:45:00,19.89,19.91,19.88,19.89,2900.0,19.5253,19.545,19.5155,19.5253,2900.0
2007-01-12 10:50:00,19.91,19.91,19.89,19.89,2700.0,19.545,19.545,19.5253,19.5253,2700.0
2007-01-12 10:55:00,19.89,19.98,19.89,19.97,11500.0,19.5253,19.6137,19.5253,19.6039,11500.0
2007-01-12 11:00:00,19.97,20.11,19.97,20.09,59100.0,19.6039,19.7413,19.6039,19.7217,59100.0
2007-01-12 11:05:00,20.05,20.05,19.97,20.02,6100.0,19.6824,19.6824,19.6039,19.653,6100.0
2007-01-12 11:10:00,20.02,20.03,19.99,20.02,6000.0,19.653,19.6628,19.6235,19.653,6000.0
2007-01-12 11:15:00,20.02,20.03,19.99,20.02,6700.0,19.653,19.6628,19.6235,19.653,6700.0
2007-01-12 11:20:00,20.02,20.06,19.99,20.03,12100.0,19.653,19.6922,19.6235,19.6628,12100.0
2007-01-12 11:25:00,20.06,20.1,20.03,20.1,8900.0,19.6922,19.7315,19.6628,19.7315,8900.0
2007-01-12 11:30:00,20.09,20.12,20.07,20.12,10600.0,19.7217,19.7511,19.702,19.7511,10600.0
2007-01-12 11:35:00,20.13,20.16,20.11,20.12,9000.0,19.7609,19.7904,19.7413,19.7511,9000.0
2007-01-12 11:40:00,20.12,20.12,20.1,20.12,9200.0,19.7511,19.7511,19.7315,19.7511,9200.0
2007-01-12 11:45:00,20.12,20.19,20.11,20.19,23000.0,19.7511,19.8198,19.7413,19.8198,23000.0
2007-01-12 11:50:00,20.17,20.23,20.17,20.2,18600.0,19.8002,19.8591,19.8002,19.8297,18600.0
2007-01-12 11:55:00,20.2,20.27,20.19,20.25,21700.0,19.8297,19.8984,19.8198,19.8787,21700.0
2007-01-12 12:00:00,20.24,20.3,20.23,20.26,15700.0,19.8689,19.9278,19.8591,19.8886,15700.0
2007-01-12 12:05:00,20.26,20.31,20.25,20.28,11200.0,19.8886,19.9376,19.8787,19.9082,11200.0
2007-01-12 12:10:00,20.28,20.36,20.27,20.31,20200.0,19.9082,19.9867,19.8984,19.9376,20200.0
2007-01-12 12:15:00,20.3,20.37,20.3,20.36,11100.0,19.9278,19.9965,19.9278,19.9867,11100.0
2007-01-12 12:20:00,20.37,20.38,20.34,20.37,9900.0,19.9965,20.0064,19.9671,19.9965,9900.0
2007-01-12 12:25:00,20.37,20.37,20.36,20.37,6400.0,19.9965,19.9965,19.9867,19.9965,6400.0
2007-01-12 12:30:00,20.37,20.39,20.23,20.36,40800.0,19.9965,20.0162,19.8591,19.9867,40800.0
2007-01-12 12:35:00,20.36,20.39,20.34,20.39,7300.0,19.9867,20.0162,19.9671,20.0162,7300.0
2007-01-12 12:40:00,20.39,20.39,20.36,20.37,4300.0,20.0162,20.0162,19.9867,19.9965,4300.0
2007-01-12 12:45:00,20.37,20.39,20.37,20.39,4000.0,19.9965,20.0162,19.9965,20.0162,4000.0
2007-01-12 12:50:00,20.39,20.4,20.35,20.39,51700.0,20.0162,20.026,19.9769,20.0162,51700.0
2007-01-12 12:55:00,20.4,20.41,20.38,20.38,2900.0,20.026,20.0358,20.0064,20.0064,2900.0
2007-01-12 13:00:00,20.38,20.39,20.34,20.35,2900.0,20.0064,20.0162,19.9671,19.9769,2900.0
2007-01-12 13:05:00,20.35,20.4,20.35,20.38,3600.0,19.9769,20.026,19.9769,20.0064,3600.0
2007-01-12 13:10:00,20.38,20.38,20.32,20.34,11900.0,20.0064,20.0064,19.9475,19.9671,11900.0
2007-01-12 13:15:00,20.33,20.35,20.32,20.34,6100.0,19.9573,19.9769,19.9475,19.9671,6100.0
2007-01-12 13:20:00,20.35,20.38,20.33,20.36,4500.0,19.9769,20.0064,19.9573,19.9867,4500.0
2007-01-12 13:25:00,20.36,20.36,20.32,20.34,6400.0,19.9867,19.9867,19.9475,19.9671,6400.0
2007-01-12 13:30:00,20.34,20.4,20.34,20.4,18500.0,19.9671,20.026,19.9671,20.026,18500.0
2007-01-12 13:35:00,20.4,20.41,20.37,20.41,17100.0,20.026,20.0358,19.9965,20.0358,17100.0
2007-01-12 13:40:00,20.4,20.42,20.38,20.42,7800.0,20.026,20.0456,20.0064,20.0456,7800.0
2007-01-12 13:45:00,20.42,20.42,20.38,20.4,9800.0,20.0456,20.0456,20.0064,20.026,9800.0
2007-01-12 13:50:00,20.41,20.41,20.38,20.39,10000.0,20.0358,20.0358,20.0064,20.0162,10000.0
2007-01-12 13:55:00,20.4,20.54,20.4,20.49,105400.0,20.026,20.1634,20.026,20.1143,105400.0
2007-01-12 14:00:00,20.5,20.61,20.5,20.57,45900.0,20.1242,20.2321,20.1242,20.1929,45900.0
2007-01-12 14:05:00,20.58,20.58,20.55,20.55,5000.0,20.2027,20.2027,20.1732,20.1732,5000.0
2007-01-12 14:10:00,20.55,20.56,20.5,20.52,5500.0,20.1732,20.1831,20.1242,20.1438,5500.0
2007-01-12 14:15:00,20.52,20.52,20.46,20.49,6300.0,20.1438,20.1438,20.0849,20.1143,6300.0
2007-01-12 14:20:00,20.51,20.52,20.48,20.5,5400.0,20.134,20.1438,20.1045,20.1242,5400.0
2007-01-12 14:25:00,20.51,20.51,20.47,20.47,8200.0,20.134,20.134,20.0947,20.0947,8200.0
2007-01-12 14:30:00,20.47,20.49,20.44,20.45,15000.0,20.0947,20.1143,20.0653,20.0751,15000.0
2007-01-12 14:35:00,20.45,20.45,20.42,20.42,7900.0,20.0751,20.0751,20.0456,20.0456,7900.0
2007-01-12 14:40:00,20.41,20.47,20.4,20.4,14700.0,20.0358,20.0947,20.026,20.026,14700.0
2007-01-12 14:45:00,20.41,20.41,20.4,20.41,7700.0,20.0358,20.0358,20.026,20.0358,7700.0
2007-01-12 14:50:00,20.4,20.44,20.4,20.43,4000.0,20.026,20.0653,20.026,20.0554,4000.0
2007-01-12 14:55:00,20.42,20.43,20.41,20.42,4100.0,20.0456,20.0554,20.0358,20.0456,4100.0
2007-01-12 15:00:00,20.42,20.44,20.41,20.43,8700.0,20.0456,20.0653,20.0358,20.0554,8700.0
2007-01-12 15:05:00,20.44,20.5,20.44,20.45,20400.0,20.0653,20.1242,20.0653,20.0751,20400.0
2007-01-12 15:10:00,20.46,20.46,20.43,20.44,12200.0,20.0849,20.0849,20.0554,20.0653,12200.0
2007-01-12 15:15:00,20.43,20.44,20.41,20.42,6100.0,20.0554,20.0653,20.0358,20.0456,6100.0
2007-01-12 15:20:00,20.42,20.5,20.42,20.5,21100.0,20.0456,20.1242,20.0456,20.1242,21100.0
2007-01-12 15:25:00,20.51,20.51,20.46,20.47,5500.0,20.134,20.134,20.0849,20.0947,5500.0
2007-01-12 15:30:00,20.48,20.5,20.46,20.49,12100.0,20.1045,20.1242,20.0849,20.1143,12100.0
2007-01-12 15:35:00,20.48,20.59,20.47,20.56,66300.0,20.1045,20.2125,20.0947,20.1831,66300.0
2007-01-12 15:40:00,20.56,20.6,20.53,20.58,61800.0,20.1831,20.2223,20.1536,20.2027,61800.0
2007-01-12 15:45:00,20.58,20.63,20.56,20.62,96200.0,20.2027,20.2518,20.1831,20.242,96200.0
2007-01-12 15:50:00,20.62,20.66,20.6,20.66,52000.0,20.242,20.2812,20.2223,20.2812,52000.0
2007-01-12 15:55:00,20.67,20.68,20.55,20.56,59500.0,20.291,20.3009,20.1732,20.1831,59500.0
2007-01-16 09:30:00,20.75,20.9,20.65,20.83,75700.0,20.3696,20.5168,20.2714,20.4481,75700.0
2007-01-16 09:35:00,20.74,20.79,20.53,20.6,18600.0,20.3598,20.4088,20.1536,20.2223,18600.0
2007-01-16 09:40:00,20.57,20.64,20.52,20.62,19100.0,20.1929,20.2616,20.1438,20.242,19100.0
2007-01-16 09:45:00,20.6,20.65,20.56,20.59,11000.0,20.2223,20.2714,20.1831,20.2125,11000.0
2007-01-16 09:50:00,20.59,20.63,20.58,20.62,5200.0,20.2125,20.2518,20.2027,20.242,5200.0
2007-01-16 09:55:00,20.62,20.63,20.56,20.56,6400.0,20.242,20.2518,20.1831,20.1831,6400.0
2007-01-16 10:00:00,20.56,20.56,20.5,20.52,7900.0,20.1831,20.1831,20.1242,20.1438,7900.0
2007-01-16 10:05:00,20.53,20.62,20.53,20.6,18700.0,20.1536,20.242,20.1536,20.2223,18700.0
2007-01-16 10:10:00,20.6,20.61,20.56,20.61,12900.0,20.2223,20.2321,20.1831,20.2321,12900.0
2007-01-16 10:15:00,20.61,20.64,20.59,20.64,32300.0,20.2321,20.2616,20.2125,20.2616,32300.0
2007-01-16 10:20:00,20.65,20.73,20.65,20.69,23300.0,20.2714,20.3499,20.2714,20.3107,23300.0
2007-01-16 10:25:00,20.71,20.74,20.7,20.71,3900.0,20.3303,20.3598,20.3205,20.3303,3900.0
2007-01-16 10:30:00,20.71,20.71,20.65,20.66,12900.0,20.3303,20.3303,20.2714,20.2812,12900.0
2007-01-16 10:35:00,20.67,20.7,20.65,20.68,9700.0,20.291,20.3205,20.2714,20.3009,9700.0
2007-01-16 10:40:00,20.68,20.73,20.68,20.72,13400.0,20.3009,20.3499,20.3009,20.3401,13400.0
2007-01-16 10:45:00,20.72,20.72,20.55,20.55,9000.0,20.3401,20.3401,20.1732,20.1732,9000.0
2007-01-16 10:50:00,20.55,20.6,20.55,20.6,5000.0,20.1732,20.2223,20.1732,20.2223,5000.0
2007-01-16 10:55:00,20.6,20.62,20.57,20.62,7800.0,20.2223,20.242,20.1929,20.242,7800.0
2007-01-16 11:00:00,20.61,20.7,20.61,20.68,7700.0,20.2321,20.3205,20.2321,20.3009,7700.0
2007-01-16 11:05:00,20.69,20.69,20.64,20.66,7300.0,20.3107,20.3107,20.2616,20.2812,7300.0
2007-01-16 11:10:00,20.65,20.66,20.6,20.62,17900.0,20.2714,20.2812,20.2223,20.242,17900.0
2007-01-16 11:15:00,20.62,20.65,20.6,20.61,28700.0,20.242,20.2714,20.2223,20.2321,28700.0
2007-01-16 11:20:00,20.62,20.62,20.6,20.62,8300.0,20.242,20.242,20.2223,20.242,8300.0
2007-01-16 11:25:00,20.6,20.62,20.59,20.61,6800.0,20.2223,20.242,20.2125,20.2321,6800.0
2007-01-16 11:30:00,20.61,20.73,20.59,20.72,60500.0,20.2321,20.3499,20.2125,20.3401,60500.0
2007-01-16 11:35:00,20.7,20.7,20.64,20.68,50500.0,20.3205,20.3205,20.2616,20.3009,50500.0
2007-01-16 11:40:00,20.68,20.75,20.67,20.74,10000.0,20.3009,20.3696,20.291,20.3598,10000.0
2007-01-16 11:45:00,20.74,20.74,20.7,20.73,4500.0,20.3598,20.3598,20.3205,20.3499,4500.0
2007-01-16 11:50:00,20.72,20.79,20.71,20.78,12100.0,20.3401,20.4088,20.3303,20.399,12100.0
2007-01-16 11:55:00,20.78,20.8,20.75,20.76,3900.0,20.399,20.4187,20.3696,20.3794,3900.0
2007-01-16 12:00:00,20.76,20.78,20.76,20.78,6800.0,20.3794,20.399,20.3794,20.399,6800.0
2007-01-16 12:05:00,20.77,20.79,20.77,20.77,7500.0,20.3892,20.4088,20.3892,20.3892,7500.0
2007-01-16 12:10:00,20.76,20.77,20.76,20.76,3100.0,20.3794,20.3892,20.3794,20.3794,3100.0
2007-01-16 12:15:00,20.77,20.77,20.74,20.74,5300.0,20.3892,20.3892,20.3598,20.3598,5300.0
2007-01-16 12:20:00,20.75,20.8,20.74,20.78,16200.0,20.3696,20.4187,20.3598,20.399,16200.0
2007-01-16 12:25:00,20.79,20.8,20.75,20.76,12000.0,20.4088,20.4187,20.3696,20.3794,12000.0
2007-01-16 12:30:00,20.76,20.8,20.75,20.79,18600.0,20.3794,20.4187,20.3696,20.4088,18600.0
2007-01-16 12:35:00,20.79,20.79,20.75,20.76,10000.0,20.4088,20.4088,20.3696,20.3794,10000.0
2007-01-16 12:40:00,20.76,20.76,20.75,20.76,5300.0,20.3794,20.3794,20.3696,20.3794,5300.0
2007-01-16 12:45:00,20.76,20.77,20.75,20.75,14200.0,20.3794,20.3892,20.3696,20.3696,14200.0
2007-01-16 12:50:00,20.75,20.79,20.75,20.76,15800.0,20.3696,20.4088,20.3696,20.3794,15800.0
2007-01-16 12:55:00,20.76,20.81,20.75,20.76,13600.0,20.3794,20.4285,20.3696,20.3794,13600.0
2007-01-16 13:00:00,20.77,20.8,20.75,20.75,13000.0,20.3892,20.4187,20.3696,20.3696,13000.0
2007-01-16 13:05:00,20.76,20.76,20.72,20.74,11900.0,20.3794,20.3794,20.3401,20.3598,11900.0
2007-01-16 13:10:00,20.74,20.75,20.71,20.72,6100.0,20.3598,20.3696,20.3303,20.3401,6100.0
2007-01-16 13:15:00,20.7,20.72,20.7,20.7,15800.0,20.3205,20.3401,20.3205,20.3205,15800.0
2007-01-16 13:20:00,20.7,20.74,20.69,20.71,22300.0,20.3205,20.3598,20.3107,20.3303,22300.0
2007-01-16 13:25:00,20.72,20.75,20.69,20.73,46300.0,20.3401,20.3696,20.3107,20.3499,46300.0
2007-01-16 13:30:00,20.73,20.73,20.72,20.72,5400.0,20.3499,20.3499,20.3401,20.3401,5400.0
2007-01-16 13:35:00,20.71,20.76,20.7,20.75,21900.0,20.3303,20.3794,20.3205,20.3696,21900.0
2007-01-16 13:40:00,20.76,20.77,20.75,20.76,11200.0,20.3794,20.3892,20.3696,20.3794,11200.0
2007-01-16 13:45:00,20.78,20.8,20.76,20.8,7500.0,20.399,20.4187,20.3794,20.4187,7500.0
2007-01-16 13:50:00,20.8,20.84,20.79,20.81,12800.0,20.4187,20.4579,20.4088,20.4285,12800.0
2007-01-16 13:55:00,20.81,20.83,20.8,20.81,15200.0,20.4285,20.4481,20.4187,20.4285,15200.0
2007-01-16 14:00:00,20.83,20.83,20.81,20.81,8500.0,20.4481,20.4481,20.4285,20.4285,8500.0
2007-01-16 14:05:00,20.81,20.86,20.8,20.84,11100.0,20.4285,20.4776,20.4187,20.4579,11100.0
2007-01-16 14:10:00,20.85,20.86,20.82,20.82,9100.0,20.4677,20.4776,20.4383,20.4383,9100.0
2007-01-16 14:15:00,20.83,20.87,20.82,20.85,14300.0,20.4481,20.4874,20.4383,20.4677,14300.0
2007-01-16 14:20:00,20.85,20.88,20.83,20.87,11300.0,20.4677,20.4972,20.4481,20.4874,11300.0
2007-01-16 14:25:00,20.88,20.89,20.83,20.84,6300.0,20.4972,20.507,20.4481,20.4579,6300.0
2007-01-16 14:30:00,20.85,20.87,20.82,20.87,14200.0,20.4677,20.4874,20.4383,20.4874,14200.0
2007-01-16 14:35:00,20.87,20.87,20.83,20.86,10200.0,20.4874,20.4874,20.4481,20.4776,10200.0
2007-01-16 14:40:00,20.86,20.88,20.83,20.84,10000.0,20.4776,20.4972,20.4481,20.4579,10000.0
2007-01-16 14:45:00,20.85,20.86,20.83,20.84,7600.0,20.4677,20.4776,20.4481,20.4579,7600.0
2007-01-16 14:50:00,20.84,20.84,20.8,20.81,7800.0,20.4579,20.4579,20.4187,20.4285,7800.0
2007-01-16 14:55:00,20.82,20.82,20.78,20.78,6500.0,20.4383,20.4383,20.399,20.399,6500.0
2007-01-16 15:00:00,20.79,20.79,20.75,20.77,6600.0,20.4088,20.4088,20.3696,20.3892,6600.0
2007-01-16 15:05:00,20.78,20.79,20.76,20.78,10100.0,20.399,20.4088,20.3794,20.399,10100.0
2007-01-16 15:10:00,20.79,20.79,20.78,20.79,5400.0,20.4088,20.4088,20.399,20.4088,5400.0
2007-01-16 15:15:00,20.79,20.79,20.78,20.78,7300.0,20.4088,20.4088,20.399,20.399,7300.0
2007-01-16 15:20:00,20.79,20.79,20.77,20.77,6900.0,20.4088,20.4088,20.3892,20.3892,6900.0
2007-01-16 15:25:00,20.78,20.78,20.75,20.75,9900.0,20.399,20.399,20.3696,20.3696,9900.0
2007-01-16 15:30:00,20.76,20.76,20.75,20.75,15100.0,20.3794,20.3794,20.3696,20.3696,15100.0
2007-01-16 15:35:00,20.75,20.76,20.75,20.76,34700.0,20.3696,20.3794,20.3696,20.3794,34700.0
2007-01-16 15:40:00,20.76,20.78,20.75,20.77,23200.0,20.3794,20.399,20.3696,20.3892,23200.0
2007-01-16 15:45:00,20.76,20.77,20.75,20.75,15300.0,20.3794,20.3892,20.3696,20.3696,15300.0
2007-01-16 15:50:00,20.76,20.76,20.75,20.76,26700.0,20.3794,20.3794,20.3696,20.3794,26700.0
2007-01-16 15:55:00,20.76,20.76,20.7,20.73,56200.0,20.3794,20.3794,20.3205,20.3499,56200.0
2007-01-17 09:30:00,20.75,20.82,20.74,20.79,15500.0,20.3696,20.4383,20.3598,20.4088,15500.0
2007-01-17 09:35:00,20.75,20.78,20.73,20.73,4900.0,20.3696,20.399,20.3499,20.3499,4900.0
2007-01-17 09:40:00,20.75,20.82,20.73,20.81,28400.0,20.3696,20.4383,20.3499,20.4285,28400.0
2007-01-17 09:45:00,20.8,20.83,20.78,20.82,5000.0,20.4187,20.4481,20.399,20.4383,5000.0
2007-01-17 09:50:00,20.81,20.9,20.81,20.86,6000.0,20.4285,20.5168,20.4285,20.4776,6000.0
2007-01-17 09:55:00,20.86,20.88,20.77,20.78,4800.0,20.4776,20.4972,20.3892,20.399,4800.0
2007-01-17 10:00:00,20.78,20.78,20.75,20.78,8800.0,20.399,20.399,20.3696,20.399,8800.0
2007-01-17 10:05:00,20.76,20.78,20.75,20.75,6700.0,20.3794,20.399,20.3696,20.3696,6700.0
2007-01-17 10:10:00,20.78,20.78,20.75,20.75,8000.0,20.399,20.399,20.3696,20.3696,8000.0
2007-01-17 10:15:00,20.76,20.78,20.75,20.75,7200.0,20.3794,20.399,20.3696,20.3696,7200.0
2007-01-17 10:20:00,20.76,20.78,20.76,20.77,2700.0,20.3794,20.399,20.3794,20.3892,2700.0
2007-01-17 10:25:00,20.78,20.79,20.78,20.79,4100.0,20.399,20.4088,20.399,20.4088,4100.0
2007-01-17 10:30:00,20.79,20.79,20.75,20.76,3500.0,20.4088,20.4088,20.3696,20.3794,3500.0
2007-01-17 10:35:00,20.77,20.79,20.75,20.76,6100.0,20.3892,20.4088,20.3696,20.3794,6100.0
2007-01-17 10:40:00,20.75,20.76,20.75,20.75,3100.0,20.3696,20.3794,20.3696,20.3696,3100.0
2007-01-17 10:45:00,20.74,20.76,20.73,20.76,3300.0,20.3598,20.3794,20.3499,20.3794,3300.0
2007-01-17 10:50:00,20.74,20.76,20.74,20.76,6500.0,20.3598,20.3794,20.3598,20.3794,6500.0
2007-01-17 10:55:00,20.77,20.77,20.75,20.75,3900.0,20.3892,20.3892,20.3696,20.3696,3900.0
2007-01-17 11:00:00,20.76,20.77,20.72,20.74,14300.0,20.3794,20.3892,20.3401,20.3598,14300.0
2007-01-17 11:05:00,20.74,20.75,20.71,20.74,12800.0,20.3598,20.3696,20.3303,20.3598,12800.0
2007-01-17 11:10:00,20.75,20.75,20.74,20.74,11200.0,20.3696,20.3696,20.3598,20.3598,11200.0
2007-01-17 11:15:00,20.74,20.75,20.74,20.74,8800.0,20.3598,20.3696,20.3598,20.3598,8800.0
2007-01-17 11:20:00,20.74,20.75,20.74,20.75,1400.0,20.3598,20.3696,20.3598,20.3696,1400.0
2007-01-17 11:25:00,20.75,20.75,20.74,20.74,3000.0,20.3696,20.3696,20.3598,20.3598,3000.0
2007-01-17 11:30:00,20.74,20.75,20.71,20.74,15100.0,20.3598,20.3696,20.3303,20.3598,15100.0
2007-01-17 11:35:00,20.74,20.75,20.73,20.74,2300.0,20.3598,20.3696,20.3499,20.3598,2300.0
2007-01-17 11:40:00,20.73,20.73,20.7,20.71,2200.0,20.3499,20.3499,20.3205,20.3303,2200.0
2007-01-17 11:45:00,20.71,20.71,20.67,20.7,3300.0,20.3303,20.3303,20.291,20.3205,3300.0
2007-01-17 11:50:00,20.7,20.7,20.69,20.69,2700.0,20.3205,20.3205,20.3107,20.3107,2700.0
2007-01-17 11:55:00,20.68,20.69,20.68,20.69,3800.0,20.3009,20.3107,20.3009,20.3107,3800.0
2007-01-17 12:00:00,20.73,20.76,20.73,20.75,10900.0,20.3499,20.3794,20.3499,20.3696,10900.0
2007-01-17 12:05:00,20.76,20.77,20.74,20.74,8000.0,20.3794,20.3892,20.3598,20.3598,8000.0
2007-01-17 12:10:00,20.74,20.75,20.74,20.74,1100.0,20.3598,20.3696,20.3598,20.3598,1100.0
2007-01-17 12:15:00,20.75,20.77,20.74,20.76,7200.0,20.3696,20.3892,20.3598,20.3794,7200.0
2007-01-17 12:20:00,20.74,20.75,20.74,20.74,3200.0,20.3598,20.3696,20.3598,20.3598,3200.0
2007-01-17 12:25:00,20.74,20.76,20.73,20.75,10900.0,20.3598,20.3794,20.3499,20.3696,10900.0
2007-01-17 12:30:00,20.75,20.76,20.74,20.76,2500.0,20.3696,20.3794,20.3598,20.3794,2500.0
2007-01-17 12:35:00,20.74,20.76,20.74,20.75,3700.0,20.3598,20.3794,20.3598,20.3696,3700.0
2007-01-17 12:40:00,20.75,20.76,20.72,20.72,5500.0,20.3696,20.3794,20.3401,20.3401,5500.0
2007-01-17 12:45:00,20.74,20.74,20.73,20.73,3000.0,20.3598,20.3598,20.3499,20.3499,3000.0
2007-01-17 12:50:00,20.73,20.74,20.72,20.74,6700.0,20.3499,20.3598,20.3401,20.3598,6700.0
2007-01-17 12:55:00,20.73,20.75,20.73,20.74,1600.0,20.3499,20.3696,20.3499,20.3598,1600.0
2007-01-17 13:00:00,20.75,20.75,20.73,20.73,3000.0,20.3696,20.3696,20.3499,20.3499,3000.0
2007-01-17 13:05:00,20.72,20.74,20.72,20.72,3300.0,20.3401,20.3598,20.3401,20.3401,3300.0
2007-01-17 13:10:00,20.71,20.72,20.71,20.71,2800.0,20.3303,20.3401,20.3303,20.3303,2800.0
2007-01-17 13:15:00,20.72,20.73,20.71,20.73,5100.0,20.3401,20.3499,20.3303,20.3499,5100.0
2007-01-17 13:20:00,20.74,20.74,20.71,20.71,4800.0,20.3598,20.3598,20.3303,20.3303,4800.0
2007-01-17 13:25:00,20.71,20.73,20.71,20.72,3300.0,20.3303,20.3499,20.3303,20.3401,3300.0
2007-01-17 13:30:00,20.72,20.73,20.7,20.73,3700.0,20.3401,20.3499,20.3205,20.3499,3700.0
2007-01-17 13:35:00,20.71,20.75,20.71,20.75,8700.0,20.3303,20.3696,20.3303,20.3696,8700.0
2007-01-17 13:40:00,20.74,20.75,20.74,20.74,7500.0,20.3598,20.3696,20.3598,20.3598,7500.0
2007-01-17 13:45:00,20.75,20.76,20.74,20.75,21900.0,20.3696,20.3794,20.3598,20.3696,21900.0
2007-01-17 13:50:00,20.75,20.75,20.7,20.71,6100.0,20.3696,20.3696,20.3205,20.3303,6100.0
2007-01-17 13:55:00,20.71,20.72,20.71,20.71,3900.0,20.3303,20.3401,20.3303,20.3303,3900.0
2007-01-17 14:00:00,20.71,20.75,20.71,20.75,15600.0,20.3303,20.3696,20.3303,20.3696,15600.0
2007-01-17 14:05:00,20.75,20.76,20.73,20.74,2100.0,20.3696,20.3794,20.3499,20.3598,2100.0
2007-01-17 14:10:00,20.73,20.76,20.72,20.73,10200.0,20.3499,20.3794,20.3401,20.3499,10200.0
2007-01-17 14:15:00,20.72,20.72,20.7,20.71,3500.0,20.3401,20.3401,20.3205,20.3303,3500.0
2007-01-17 14:20:00,20.7,20.71,20.64,20.66,24000.0,20.3205,20.3303,20.2616,20.2812,24000.0
2007-01-17 14:25:00,20.66,20.67,20.66,20.66,2000.0,20.2812,20.291,20.2812,20.2812,2000.0
2007-01-17 14:30:00,20.67,20.75,20.67,20.73,30100.0,20.291,20.3696,20.291,20.3499,30100.0
2007-01-17 14:35:00,20.73,20.75,20.73,20.74,7200.0,20.3499,20.3696,20.3499,20.3598,7200.0
2007-01-17 14:40:00,20.74,20.76,20.73,20.75,12600.0,20.3598,20.3794,20.3499,20.3696,12600.0
2007-01-17 14:45:00,20.75,20.75,20.73,20.73,14800.0,20.3696,20.3696,20.3499,20.3499,14800.0
2007-01-17 14:50:00,20.73,20.75,20.72,20.75,12800.0,20.3499,20.3696,20.3401,20.3696,12800.0
2007-01-17 14:55:00,20.75,20.76,20.75,20.76,7600.0,20.3696,20.3794,20.3696,20.3794,7600.0
2007-01-17 15:00:00,20.75,20.75,20.69,20.7,14900.0,20.3696,20.3696,20.3107,20.3205,14900.0
2007-01-17 15:05:00,20.69,20.7,20.66,20.67,8600.0,20.3107,20.3205,20.2812,20.291,8600.0
2007-01-17 15:10:00,20.67,20.68,20.66,20.67,6800.0,20.291,20.3009,20.2812,20.291,6800.0
2007-01-17 15:15:00,20.67,20.68,20.66,20.67,8500.0,20.291,20.3009,20.2812,20.291,8500.0
2007-01-17 15:20:00,20.68,20.7,20.66,20.66,8300.0,20.3009,20.3205,20.2812,20.2812,8300.0
2007-01-17 15:25:00,20.66,20.66,20.64,20.66,5300.0,20.2812,20.2812,20.2616,20.2812,5300.0
2007-01-17 15:30:00,20.66,20.67,20.65,20.65,9400.0,20.2812,20.291,20.2714,20.2714,9400.0
2007-01-17 15:35:00,20.65,20.65,20.58,20.59,47000.0,20.2714,20.2714,20.2027,20.2125,47000.0
2007-01-17 15:40:00,20.58,20.61,20.57,20.6,15500.0,20.2027,20.2321,20.1929,20.2223,15500.0
2007-01-17 15:45:00,20.6,20.66,20.6,20.65,39500.0,20.2223,20.2812,20.2223,20.2714,39500.0
2007-01-17 15:50:00,20.65,20.68,20.64,20.67,18500.0,20.2714,20.3009,20.2616,20.291,18500.0
2007-01-17 15:55:00,20.68,20.7,20.63,20.63,20100.0,20.3009,20.3205,20.2518,20.2518,20100.0
2007-01-18 09:30:00,20.63,20.72,20.63,20.72,5500.0,20.2518,20.3401,20.2518,20.3401,5500.0
2007-01-18 09:35:00,20.73,20.8,20.72,20.74,12600.0,20.3499,20.4187,20.3401,20.3598,12600.0
2007-01-18 09:40:00,20.74,20.8,20.74,20.75,1000.0,20.3598,20.4187,20.3598,20.3696,1000.0
2007-01-18 09:45:00,20.76,20.82,20.74,20.76,3800.0,20.3794,20.4383,20.3598,20.3794,3800.0
2007-01-18 09:50:00,20.74,20.75,20.73,20.74,1400.0,20.3598,20.3696,20.3499,20.3598,1400.0
2007-01-18 09:55:00,20.75,20.77,20.72,20.74,8700.0,20.3696,20.3892,20.3401,20.3598,8700.0
2007-01-18 10:00:00,20.73,20.73,20.56,20.56,8200.0,20.3499,20.3499,20.1831,20.1831,8200.0
2007-01-18 10:05:00,20.57,20.6,20.51,20.58,12200.0,20.1929,20.2223,20.134,20.2027,12200.0
2007-01-18 10:10:00,20.59,20.61,20.41,20.46,229500.0,20.2125,20.2321,20.0358,20.0849,229500.0
2007-01-18 10:15:00,20.48,20.58,20.44,20.53,33400.0,20.1045,20.2027,20.0653,20.1536,33400.0
2007-01-18 10:20:00,20.54,20.65,20.54,20.65,4800.0,20.1634,20.2714,20.1634,20.2714,4800.0
2007-01-18 10:25:00,20.65,20.68,20.64,20.68,1100.0,20.2714,20.3009,20.2616,20.3009,1100.0
2007-01-18 10:30:00,20.68,20.71,20.62,20.63,8300.0,20.3009,20.3303,20.242,20.2518,8300.0
2007-01-18 10:35:00,20.61,20.63,20.59,20.63,9100.0,20.2321,20.2518,20.2125,20.2518,9100.0
2007-01-18 10:40:00,20.63,20.64,20.6,20.6,5800.0,20.2518,20.2616,20.2223,20.2223,5800.0
2007-01-18 10:45:00,20.6,20.61,20.57,20.57,3400.0,20.2223,20.2321,20.1929,20.1929,3400.0
2007-01-18 10:50:00,20.56,20.58,20.55,20.58,2300.0,20.1831,20.2027,20.1732,20.2027,2300.0
2007-01-18 10:55:00,20.59,20.59,20.56,20.58,2800.0,20.2125,20.2125,20.1831,20.2027,2800.0
2007-01-18 11:00:00,20.57,20.68,20.57,20.67,9600.0,20.1929,20.3009,20.1929,20.291,9600.0
2007-01-18 11:05:00,20.66,20.67,20.63,20.65,12400.0,20.2812,20.291,20.2518,20.2714,12400.0
2007-01-18 11:10:00,20.65,20.69,20.61,20.68,13000.0,20.2714,20.3107,20.2321,20.3009,13000.0
2007-01-18 11:15:00,20.67,20.68,20.67,20.68,2500.0,20.291,20.3009,20.291,20.3009,2500.0
2007-01-18 11:20:00,20.67,20.69,20.61,20.62,28700.0,20.291,20.3107,20.2321,20.242,28700.0
2007-01-18 11:25:00,20.62,20.69,20.62,20.67,8200.0,20.242,20.3107,20.242,20.291,8200.0
2007-01-18 11:30:00,20.66,20.69,20.6,20.67,20100.0,20.2812,20.3107,20.2223,20.291,20100.0
2007-01-18 11:35:00,20.67,20.69,20.62,20.69,13600.0,20.291,20.3107,20.242,20.3107,13600.0
2007-01-18 11:40:00,20.69,20.72,20.69,20.72,1300.0,20.3107,20.3401,20.3107,20.3401,1300.0
2007-01-18 11:45:00,20.7,20.72,20.7,20.71,2600.0,20.3205,20.3401,20.3205,20.3303,2600.0
2007-01-18 11:50:00,20.69,20.71,20.69,20.71,1600.0,20.3107,20.3303,20.3107,20.3303,1600.0
2007-01-18 11:55:00,20.71,20.71,20.63,20.63,5400.0,20.3303,20.3303,20.2518,20.2518,5400.0
2007-01-18 12:00:00,20.6,20.68,20.58,20.63,21200.0,20.2223,20.3009,20.2027,20.2518,21200.0
2007-01-18 12:05:00,20.64,20.69,20.64,20.65,14100.0,20.2616,20.3107,20.2616,20.2714,14100.0
2007-01-18 12:10:00,20.64,20.72,20.61,20.71,46600.0,20.2616,20.3401,20.2321,20.3303,46600.0
2007-01-18 12:15:00,20.71,20.71,20.68,20.68,1500.0,20.3303,20.3303,20.3009,20.3009,1500.0
2007-01-18 12:20:00,20.67,20.68,20.63,20.65,13500.0,20.291,20.3009,20.2518,20.2714,13500.0
2007-01-18 12:25:00,20.66,20.71,20.63,20.68,7800.0,20.2812,20.3303,20.2518,20.3009,7800.0
2007-01-18 12:30:00,20.68,20.68,20.63,20.67,5500.0,20.3009,20.3009,20.2518,20.291,5500.0
2007-01-18 12:35:00,20.66,20.66,20.63,20.65,3200.0,20.2812,20.2812,20.2518,20.2714,3200.0
2007-01-18 12:40:00,20.65,20.65,20.65,20.65,300.0,20.2714,20.2714,20.2714,20.2714,300.0
2007-01-18 12:45:00,20.64,20.66,20.64,20.65,4500.0,20.2616,20.2812,20.2616,20.2714,4500.0
2007-01-18 12:50:00,20.66,20.66,20.64,20.66,2300.0,20.2812,20.2812,20.2616,20.2812,2300.0
2007-01-18 12:55:00,20.66,20.69,20.66,20.69,2500.0,20.2812,20.3107,20.2812,20.3107,2500.0
2007-01-18 13:00:00,20.69,20.7,20.67,20.67,4200.0,20.3107,20.3205,20.291,20.291,4200.0
2007-01-18 13:05:00,20.69,20.69,20.68,20.69,7600.0,20.3107,20.3107,20.3009,20.3107,7600.0
2007-01-18 13:10:00,20.68,20.68,20.65,20.65,2400.0,20.3009,20.3009,20.2714,20.2714,2400.0
2007-01-18 13:15:00,20.65,20.68,20.63,20.66,6100.0,20.2714,20.3009,20.2518,20.2812,6100.0
2007-01-18 13:20:00,20.67,20.69,20.66,20.69,3200.0,20.291,20.3107,20.2812,20.3107,3200.0
2007-01-18 13:25:00,20.69,20.7,20.69,20.69,2100.0,20.3107,20.3205,20.3107,20.3107,2100.0
2007-01-18 13:30:00,20.69,20.7,20.68,20.68,700.0,20.3107,20.3205,20.3009,20.3009,700.0
2007-01-18 13:35:00,20.68,20.68,20.63,20.66,9900.0,20.3009,20.3009,20.2518,20.2812,9900.0
2007-01-18 13:40:00,20.67,20.67,20.65,20.66,1400.0,20.291,20.291,20.2714,20.2812,1400.0
2007-01-18 13:45:00,20.66,20.67,20.65,20.67,2300.0,20.2812,20.291,20.2714,20.291,2300.0
2007-01-18 13:50:00,20.65,20.66,20.62,20.65,18500.0,20.2714,20.2812,20.242,20.2714,18500.0
2007-01-18 13:55:00,20.65,20.66,20.63,20.66,4900.0,20.2714,20.2812,20.2518,20.2812,4900.0
2007-01-18 14:00:00,20.65,20.65,20.63,20.63,12400.0,20.2714,20.2714,20.2518,20.2518,12400.0
2007-01-18 14:05:00,20.63,20.65,20.63,20.63,1200.0,20.2518,20.2714,20.2518,20.2518,1200.0
2007-01-18 14:10:00,20.63,20.64,20.55,20.6,8500.0,20.2518,20.2616,20.1732,20.2223,8500.0
2007-01-18 14:15:00,20.61,20.69,20.61,20.64,8400.0,20.2321,20.3107,20.2321,20.2616,8400.0
2007-01-18 14:20:00,20.64,20.72,20.64,20.68,12000.0,20.2616,20.3401,20.2616,20.3009,12000.0
2007-01-18 14:25:00,20.68,20.7,20.66,20.66,20400.0,20.3009,20.3205,20.2812,20.2812,20400.0
2007-01-18 14:30:00,20.67,20.67,20.62,20.64,8300.0,20.291,20.291,20.242,20.2616,8300.0
2007-01-18 14:35:00,20.63,20.63,20.61,20.63,4200.0,20.2518,20.2518,20.2321,20.2518,4200.0
2007-01-18 14:40:00,20.61,20.62,20.6,20.62,8500.0,20.2321,20.242,20.2223,20.242,8500.0
2007-01-18 14:45:00,20.62,20.65,20.61,20.63,5000.0,20.242,20.2714,20.2321,20.2518,5000.0
2007-01-18 14:50:00,20.61,20.64,20.6,20.61,7900.0,20.2321,20.2616,20.2223,20.2321,7900.0
2007-01-18 14:55:00,20.61,20.64,20.6,20.61,8400.0,20.2321,20.2616,20.2223,20.2321,8400.0
2007-01-18 15:00:00,20.62,20.65,20.61,20.65,9600.0,20.242,20.2714,20.2321,20.2714,9600.0
2007-01-18 15:05:00,20.65,20.66,20.58,20.6,16300.0,20.2714,20.2812,20.2027,20.2223,16300.0
2007-01-18 15:10:00,20.61,20.62,20.54,20.57,16100.0,20.2321,20.242,20.1634,20.1929,16100.0
2007-01-18 15:15:00,20.57,20.58,20.48,20.5,16900.0,20.1929,20.2027,20.1045,20.1242,16900.0
2007-01-18 15:20:00,20.49,20.49,20.43,20.46,20300.0,20.1143,20.1143,20.0554,20.0849,20300.0
2007-01-18 15:25:00,20.46,20.48,20.44,20.45,23700.0,20.0849,20.1045,20.0653,20.0751,23700.0
2007-01-18 15:30:00,20.45,20.5,20.44,20.45,23000.0,20.0751,20.1242,20.0653,20.0751,23000.0
2007-01-18 15:35:00,20.47,20.5,20.45,20.45,10700.0,20.0947,20.1242,20.0751,20.0751,10700.0
2007-01-18 15:40:00,20.45,20.45,20.43,20.43,12300.0,20.0751,20.0751,20.0554,20.0554,12300.0
2007-01-18 15:45:00,20.44,20.46,20.42,20.46,14600.0,20.0653,20.0849,20.0456,20.0849,14600.0
2007-01-18 15:50:00,20.45,20.46,20.39,20.41,37700.0,20.0751,20.0849,20.0162,20.0358,37700.0
2007-01-18 15:55:00,20.41,20.42,20.34,20.35,31900.0,20.0358,20.0456,19.9671,19.9769,31900.0
2007-01-19 09:30:00,20.26,20.41,20.26,20.28,17900.0,19.8886,20.0358,19.8886,19.9082,17900.0
2007-01-19 09:35:00,20.28,20.3,20.26,20.27,6200.0,19.9082,19.9278,19.8886,19.8984,6200.0
2007-01-19 09:40:00,20.26,20.29,20.17,20.22,11400.0,19.8886,19.918,19.8002,19.8493,11400.0
2007-01-19 09:45:00,20.23,20.24,20.11,20.16,12500.0,19.8591,19.8689,19.7413,19.7904,12500.0
2007-01-19 09:50:00,20.16,20.18,20.09,20.1,10000.0,19.7904,19.81,19.7217,19.7315,10000.0
2007-01-19 09:55:00,20.1,20.11,20.08,20.08,5500.0,19.7315,19.7413,19.7119,19.7119,5500.0
2007-01-19 10:00:00,20.1,20.23,20.08,20.12,23300.0,19.7315,19.8591,19.7119,19.7511,23300.0
2007-01-19 10:05:00,20.11,20.15,20.08,20.12,9100.0,19.7413,19.7806,19.7119,19.7511,9100.0
2007-01-19 10:10:00,20.08,20.23,20.08,20.15,15600.0,19.7119,19.8591,19.7119,19.7806,15600.0
2007-01-19 10:15:00,20.16,20.16,20.1,20.14,14600.0,19.7904,19.7904,19.7315,19.7708,14600.0
2007-01-19 10:20:00,20.14,20.21,20.14,20.21,3100.0,19.7708,19.8395,19.7708,19.8395,3100.0
2007-01-19 10:25:00,20.19,20.21,20.17,20.19,6500.0,19.8198,19.8395,19.8002,19.8198,6500.0
2007-01-19 10:30:00,20.19,20.25,20.19,20.21,6500.0,19.8198,19.8787,19.8198,19.8395,6500.0
2007-01-19 10:35:00,20.21,20.21,20.17,20.2,11100.0,19.8395,19.8395,19.8002,19.8297,11100.0
2007-01-19 10:40:00,20.2,20.3,20.19,20.26,10300.0,19.8297,19.9278,19.8198,19.8886,10300.0
2007-01-19 10:45:00,20.26,20.32,20.24,20.28,26700.0,19.8886,19.9475,19.8689,19.9082,26700.0
2007-01-19 10:50:00,20.29,20.3,20.21,20.3,23400.0,19.918,19.9278,19.8395,19.9278,23400.0
2007-01-19 10:55:00,20.3,20.32,20.27,20.29,11200.0,19.9278,19.9475,19.8984,19.918,11200.0
2007-01-19 11:00:00,20.28,20.33,20.25,20.31,12800.0,19.9082,19.9573,19.8787,19.9376,12800.0
2007-01-19 11:05:00,20.31,20.32,20.28,20.3,1400.0,19.9376,19.9475,19.9082,19.9278,1400.0
2007-01-19 11:10:00,20.3,20.3,20.26,20.28,7900.0,19.9278,19.9278,19.8886,19.9082,7900.0
2007-01-19 11:15:00,20.28,20.3,20.24,20.28,10500.0,19.9082,19.9278,19.8689,19.9082,10500.0
2007-01-19 11:20:00,20.3,20.34,20.28,20.3,7300.0,19.9278,19.9671,19.9082,19.9278,7300.0
2007-01-19 11:25:00,20.29,20.32,20.28,20.32,4100.0,19.918,19.9475,19.9082,19.9475,4100.0
2007-01-19 11:30:00,20.3,20.31,20.28,20.3,4200.0,19.9278,19.9376,19.9082,19.9278,4200.0
2007-01-19 11:35:00,20.29,20.37,20.29,20.34,5200.0,19.918,19.9965,19.918,19.9671,5200.0
2007-01-19 11:40:00,20.34,20.35,20.29,20.31,11400.0,19.9671,19.9769,19.918,19.9376,11400.0
2007-01-19 11:45:00,20.31,20.31,20.27,20.29,4700.0,19.9376,19.9376,19.8984,19.918,4700.0
2007-01-19 11:50:00,20.28,20.31,20.27,20.3,4200.0,19.9082,19.9376,19.8984,19.9278,4200.0
2007-01-19 11:55:00,20.3,20.33,20.28,20.28,5000.0,19.9278,19.9573,19.9082,19.9082,5000.0
2007-01-19 12:00:00,20.28,20.31,20.27,20.3,8900.0,19.9082,19.9376,19.8984,19.9278,8900.0
2007-01-19 12:05:00,20.31,20.34,20.28,20.28,6000.0,19.9376,19.9671,19.9082,19.9082,6000.0
2007-01-19 12:10:00,20.28,20.28,20.23,20.24,5000.0,19.9082,19.9082,19.8591,19.8689,5000.0
2007-01-19 12:15:00,20.25,20.28,20.24,20.25,4600.0,19.8787,19.9082,19.8689,19.8787,4600.0
2007-01-19 12:20:00,20.25,20.28,20.24,20.27,3300.0,19.8787,19.9082,19.8689,19.8984,3300.0
2007-01-19 12:25:00,20.26,20.27,20.23,20.23,3300.0,19.8886,19.8984,19.8591,19.8591,3300.0
2007-01-19 12:30:00,20.23,20.25,20.23,20.25,7200.0,19.8591,19.8787,19.8591,19.8787,7200.0
2007-01-19 12:35:00,20.26,20.26,20.23,20.23,6200.0,19.8886,19.8886,19.8591,19.8591,6200.0
2007-01-19 12:40:00,20.24,20.27,20.23,20.24,8500.0,19.8689,19.8984,19.8591,19.8689,8500.0
2007-01-19 12:45:00,20.25,20.27,20.23,20.25,8700.0,19.8787,19.8984,19.8591,19.8787,8700.0
2007-01-19 12:50:00,20.27,20.28,20.25,20.25,4300.0,19.8984,19.9082,19.8787,19.8787,4300.0
2007-01-19 12:55:00,20.25,20.28,20.24,20.25,4400.0,19.8787,19.9082,19.8689,19.8787,4400.0
2007-01-19 13:00:00,20.24,20.3,20.22,20.22,9300.0,19.8689,19.9278,19.8493,19.8493,9300.0
2007-01-19 13:05:00,20.22,20.29,20.22,20.27,5400.0,19.8493,19.918,19.8493,19.8984,5400.0
2007-01-19 13:10:00,20.28,20.28,20.25,20.27,8800.0,19.9082,19.9082,19.8787,19.8984,8800.0
2007-01-19 13:15:00,20.27,20.28,20.24,20.26,10100.0,19.8984,19.9082,19.8689,19.8886,10100.0
2007-01-19 13:20:00,20.27,20.27,20.24,20.24,4600.0,19.8984,19.8984,19.8689,19.8689,4600.0
2007-01-19 13:25:00,20.24,20.26,20.24,20.26,5900.0,19.8689,19.8886,19.8689,19.8886,5900.0
2007-01-19 13:30:00,20.26,20.27,20.22,20.22,3800.0,19.8886,19.8984,19.8493,19.8493,3800.0
2007-01-19 13:35:00,20.24,20.24,20.2,20.23,8900.0,19.8689,19.8689,19.8297,19.8591,8900.0
2007-01-19 13:40:00,20.23,20.24,20.22,20.23,4300.0,19.8591,19.8689,19.8493,19.8591,4300.0
2007-01-19 13:45:00,20.23,20.24,20.21,20.24,7800.0,19.8591,19.8689,19.8395,19.8689,7800.0
2007-01-19 13:50:00,20.24,20.27,20.23,20.24,4100.0,19.8689,19.8984,19.8591,19.8689,4100.0
2007-01-19 13:55:00,20.23,20.26,20.21,20.26,9900.0,19.8591,19.8886,19.8395,19.8886,9900.0
2007-01-19 14:00:00,20.26,20.27,20.25,20.26,7500.0,19.8886,19.8984,19.8787,19.8886,7500.0
2007-01-19 14:05:00,20.26,20.26,20.23,20.25,19300.0,19.8886,19.8886,19.8591,19.8787,19300.0
2007-01-19 14:10:00,20.24,20.26,20.24,20.24,13000.0,19.8689,19.8886,19.8689,19.8689,13000.0
2007-01-19 14:15:00,20.24,20.27,20.2,20.25,20800.0,19.8689,19.8984,19.8297,19.8787,20800.0
2007-01-19 14:20:00,20.25,20.29,20.24,20.25,16900.0,19.8787,19.918,19.8689,19.8787,16900.0
2007-01-19 14:25:00,20.25,20.27,20.24,20.26,12200.0,19.8787,19.8984,19.8689,19.8886,12200.0
2007-01-19 14:30:00,20.26,20.27,20.25,20.25,8000.0,19.8886,19.8984,19.8787,19.8787,8000.0
2007-01-19 14:35:00,20.26,20.29,20.25,20.28,29800.0,19.8886,19.918,19.8787,19.9082,29800.0
2007-01-19 14:40:00,20.29,20.3,20.25,20.27,26900.0,19.918,19.9278,19.8787,19.8984,26900.0
2007-01-19 14:45:00,20.29,20.29,20.24,20.26,23200.0,19.918,19.918,19.8689,19.8886,23200.0
2007-01-19 14:50:00,20.27,20.3,20.26,20.27,15600.0,19.8984,19.9278,19.8886,19.8984,15600.0
2007-01-19 14:55:00,20.28,20.33,20.28,20.33,11000.0,19.9082,19.9573,19.9082,19.9573,11000.0
2007-01-19 15:00:00,20.32,20.32,20.23,20.25,24000.0,19.9475,19.9475,19.8591,19.8787,24000.0
2007-01-19 15:05:00,20.25,20.28,20.24,20.25,18800.0,19.8787,19.9082,19.8689,19.8787,18800.0
2007-01-19 15:10:00,20.25,20.3,20.24,20.3,6600.0,19.8787,19.9278,19.8689,19.9278,6600.0
2007-01-19 15:15:00,20.31,20.36,20.31,20.36,5100.0,19.9376,19.9867,19.9376,19.9867,5100.0
2007-01-19 15:20:00,20.36,20.39,20.35,20.38,8600.0,19.9867,20.0162,19.9769,20.0064,8600.0
2007-01-19 15:25:00,20.37,20.38,20.36,20.37,14000.0,19.9965,20.0064,19.9867,19.9965,14000.0
2007-01-19 15:30:00,20.37,20.37,20.3,20.36,24900.0,19.9965,19.9965,19.9278,19.9867,24900.0
2007-01-19 15:35:00,20.36,20.37,20.31,20.31,20000.0,19.9867,19.9965,19.9376,19.9376,20000.0
2007-01-19 15:40:00,20.32,20.33,20.3,20.3,18100.0,19.9475,19.9573,19.9278,19.9278,18100.0
2007-01-19 15:45:00,20.29,20.35,20.28,20.3,28800.0,19.918,19.9769,19.9082,19.9278,28800.0
2007-01-19 15:50:00,20.3,20.3,20.27,20.28,31600.0,19.9278,19.9278,19.8984,19.9082,31600.0
2007-01-19 15:55:00,20.27,20.3,20.27,20.29,31400.0,19.8984,19.9278,19.8984,19.918,31400.0
2007-01-22 09:30:00,20.35,20.38,20.3,20.35,9800.0,19.9769,20.0064,19.9278,19.9769,9800.0
2007-01-22 09:35:00,20.34,20.41,20.34,20.41,1600.0,19.9671,20.0358,19.9671,20.0358,1600.0
2007-01-22 09:40:00,20.37,20.4,20.29,20.3,7200.0,19.9965,20.026,19.918,19.9278,7200.0
2007-01-22 09:45:00,20.26,20.3,20.22,20.29,20100.0,19.8886,19.9278,19.8493,19.918,20100.0
2007-01-22 09:50:00,20.27,20.27,20.23,20.25,3200.0,19.8984,19.8984,19.8591,19.8787,3200.0
2007-01-22 09:55:00,20.21,20.3,20.2,20.3,20700.0,19.8395,19.9278,19.8297,19.9278,20700.0
2007-01-22 10:00:00,20.27,20.28,20.14,20.14,27300.0,19.8984,19.9082,19.7708,19.7708,27300.0
2007-01-22 10:05:00,20.14,20.15,20.08,20.08,6300.0,19.7708,19.7806,19.7119,19.7119,6300.0
2007-01-22 10:10:00,20.08,20.1,20.04,20.08,30400.0,19.7119,19.7315,19.6726,19.7119,30400.0
2007-01-22 10:15:00,20.08,20.09,20.05,20.06,13400.0,19.7119,19.7217,19.6824,19.6922,13400.0
2007-01-22 10:20:00,20.07,20.07,19.98,19.99,10300.0,19.702,19.702,19.6137,19.6235,10300.0
2007-01-22 10:25:00,20.0,20.0,19.95,19.98,18900.0,19.6333,19.6333,19.5842,19.6137,18900.0
2007-01-22 10:30:00,19.98,20.01,19.96,20.0,16400.0,19.6137,19.6431,19.5941,19.6333,16400.0
2007-01-22 10:35:00,20.0,20.04,19.99,20.02,21100.0,19.6333,19.6726,19.6235,19.653,21100.0
2007-01-22 10:40:00,20.02,20.06,20.0,20.04,7800.0,19.653,19.6922,19.6333,19.6726,7800.0
2007-01-22 10:45:00,20.04,20.04,20.0,20.0,12900.0,19.6726,19.6726,19.6333,19.6333,12900.0
2007-01-22 10:50:00,20.0,20.04,19.98,20.04,18200.0,19.6333,19.6726,19.6137,19.6726,18200.0
2007-01-22 10:55:00,20.04,20.07,20.03,20.03,4200.0,19.6726,19.702,19.6628,19.6628,4200.0
2007-01-22 11:00:00,20.03,20.08,20.02,20.05,11900.0,19.6628,19.7119,19.653,19.6824,11900.0
2007-01-22 11:05:00,20.04,20.07,20.03,20.06,12500.0,19.6726,19.702,19.6628,19.6922,12500.0
2007-01-22 11:10:00,20.05,20.07,20.05,20.07,6000.0,19.6824,19.702,19.6824,19.702,6000.0
2007-01-22 11:15:00,20.07,20.08,20.06,20.07,5900.0,19.702,19.7119,19.6922,19.702,5900.0
2007-01-22 11:20:00,20.08,20.09,20.05,20.08,12100.0,19.7119,19.7217,19.6824,19.7119,12100.0
2007-01-22 11:25:00,20.07,20.07,20.05,20.07,5900.0,19.702,19.702,19.6824,19.702,5900.0
2007-01-22 11:30:00,20.06,20.09,20.05,20.08,15000.0,19.6922,19.7217,19.6824,19.7119,15000.0
2007-01-22 11:35:00,20.08,20.1,20.08,20.09,12800.0,19.7119,19.7315,19.7119,19.7217,12800.0
2007-01-22 11:40:00,20.09,20.09,20.03,20.03,13100.0,19.7217,19.7217,19.6628,19.6628,13100.0
2007-01-22 11:45:00,20.03,20.04,20.02,20.03,4200.0,19.6628,19.6726,19.653,19.6628,4200.0
2007-01-22 11:50:00,20.02,20.03,20.0,20.01,6000.0,19.653,19.6628,19.6333,19.6431,6000.0
2007-01-22 11:55:00,20.01,20.07,20.0,20.0,15200.0,19.6431,19.702,19.6333,19.6333,15200.0
2007-01-22 12:00:00,20.0,20.0,19.96,19.98,11200.0,19.6333,19.6333,19.5941,19.6137,11200.0
2007-01-22 12:05:00,19.99,19.99,19.95,19.97,2800.0,19.6235,19.6235,19.5842,19.6039,2800.0
2007-01-22 12:10:00,19.97,19.97,19.96,19.97,3000.0,19.6039,19.6039,19.5941,19.6039,3000.0
2007-01-22 12:15:00,19.95,19.97,19.95,19.96,3300.0,19.5842,19.6039,19.5842,19.5941,3300.0
2007-01-22 12:20:00,19.96,20.02,19.95,20.01,25900.0,19.5941,19.653,19.5842,19.6431,25900.0
2007-01-22 12:25:00,20.02,20.05,20.02,20.03,4300.0,19.653,19.6824,19.653,19.6628,4300.0
2007-01-22 12:30:00,20.03,20.03,20.01,20.01,4700.0,19.6628,19.6628,19.6431,19.6431,4700.0
2007-01-22 12:35:00,20.01,20.02,20.01,20.01,6500.0,19.6431,19.653,19.6431,19.6431,6500.0
2007-01-22 12:40:00,20.02,20.05,20.0,20.05,446800.0,19.653,19.6824,19.6333,19.6824,446800.0
2007-01-22 12:45:00,20.03,20.05,20.02,20.04,7000.0,19.6628,19.6824,19.653,19.6726,7000.0
2007-01-22 12:50:00,20.04,20.04,19.91,19.92,17800.0,19.6726,19.6726,19.545,19.5548,17800.0
2007-01-22 12:55:00,19.92,19.96,19.92,19.95,5400.0,19.5548,19.5941,19.5548,19.5842,5400.0
2007-01-22 13:00:00,19.95,19.96,19.9,19.9,9200.0,19.5842,19.5941,19.5352,19.5352,9200.0
2007-01-22 13:05:00,19.91,19.91,19.87,19.9,14500.0,19.545,19.545,19.5057,19.5352,14500.0
2007-01-22 13:10:00,19.9,19.9,19.88,19.9,9600.0,19.5352,19.5352,19.5155,19.5352,9600.0
2007-01-22 13:15:00,19.9,19.9,19.88,19.9,12700.0,19.5352,19.5352,19.5155,19.5352,12700.0
2007-01-22 13:20:00,19.89,19.94,19.89,19.94,15800.0,19.5253,19.5744,19.5253,19.5744,15800.0
2007-01-22 13:25:00,19.93,19.95,19.9,19.9,9200.0,19.5646,19.5842,19.5352,19.5352,9200.0
2007-01-22 13:30:00,19.91,19.93,19.9,19.9,6500.0,19.545,19.5646,19.5352,19.5352,6500.0
2007-01-22 13:35:00,19.9,19.97,19.9,19.93,5800.0,19.5352,19.6039,19.5352,19.5646,5800.0
2007-01-22 13:40:00,19.93,19.94,19.85,19.85,27200.0,19.5646,19.5744,19.4861,19.4861,27200.0
2007-01-22 13:45:00,19.85,19.86,19.8,19.82,24700.0,19.4861,19.4959,19.437,19.4566,24700.0
2007-01-22 13:50:00,19.83,19.88,19.83,19.85,19200.0,19.4664,19.5155,19.4664,19.4861,19200.0
2007-01-22 13:55:00,19.85,19.87,19.85,19.87,7100.0,19.4861,19.5057,19.4861,19.5057,7100.0
2007-01-22 14:00:00,19.87,19.88,19.87,19.88,6000.0,19.5057,19.5155,19.5057,19.5155,6000.0
2007-01-22 14:05:00,19.89,19.95,19.88,19.95,7100.0,19.5253,19.5842,19.5155,19.5842,7100.0
2007-01-22 14:10:00,19.94,19.95,19.93,19.95,5900.0,19.5744,19.5842,19.5646,19.5842,5900.0
2007-01-22 14:15:00,19.95,19.95,19.94,19.95,6700.0,19.5842,19.5842,19.5744,19.5842,6700.0
2007-01-22 14:20:00,19.97,20.01,19.96,20.01,5400.0,19.6039,19.6431,19.5941,19.6431,5400.0
2007-01-22 14:25:00,20.02,20.07,20.01,20.03,32700.0,19.653,19.702,19.6431,19.6628,32700.0
2007-01-22 14:30:00,20.05,20.05,20.0,20.0,14600.0,19.6824,19.6824,19.6333,19.6333,14600.0
2007-01-22 14:35:00,20.0,20.0,20.0,20.0,3300.0,19.6333,19.6333,19.6333,19.6333,3300.0
2007-01-22 14:40:00,20.0,20.02,19.99,20.0,12000.0,19.6333,19.653,19.6235,19.6333,12000.0
2007-01-22 14:45:00,20.0,20.0,19.96,19.97,5600.0,19.6333,19.6333,19.5941,19.6039,5600.0
2007-01-22 14:50:00,19.97,19.97,19.95,19.97,5100.0,19.6039,19.6039,19.5842,19.6039,5100.0
2007-01-22 14:55:00,19.97,19.97,19.97,19.97,2500.0,19.6039,19.6039,19.6039,19.6039,2500.0
2007-01-22 15:00:00,19.97,19.97,19.94,19.95,6200.0,19.6039,19.6039,19.5744,19.5842,6200.0
2007-01-22 15:05:00,19.95,19.99,19.95,19.98,6400.0,19.5842,19.6235,19.5842,19.6137,6400.0
2007-01-22 15:10:00,19.98,19.98,19.97,19.97,2700.0,19.6137,19.6137,19.6039,19.6039,2700.0
2007-01-22 15:15:00,19.97,19.98,19.96,19.97,7400.0,19.6039,19.6137,19.5941,19.6039,7400.0
2007-01-22 15:20:00,19.96,19.99,19.94,19.99,11800.0,19.5941,19.6235,19.5744,19.6235,11800.0
2007-01-22 15:25:00,19.99,20.0,19.97,19.97,45000.0,19.6235,19.6333,19.6039,19.6039,45000.0
2007-01-22 15:30:00,19.98,20.0,19.95,19.98,38900.0,19.6137,19.6333,19.5842,19.6137,38900.0
2007-01-22 15:35:00,19.99,20.0,19.99,20.0,10700.0,19.6235,19.6333,19.6235,19.6333,10700.0
2007-01-22 15:40:00,20.0,20.03,19.97,20.02,16800.0,19.6333,19.6628,19.6039,19.653,16800.0
2007-01-22 15:45:00,20.03,20.03,19.99,20.0,19000.0,19.6628,19.6628,19.6235,19.6333,19000.0
2007-01-22 15:50:00,20.0,20.0,19.98,19.99,26000.0,19.6333,19.6333,19.6137,19.6235,26000.0
2007-01-22 15:55:00,20.0,20.0,19.97,19.97,15800.0,19.6333,19.6333,19.6039,19.6039,15800.0
2007-01-23 09:30:00,20.04,20.14,20.04,20.06,16900.0,19.6726,19.7708,19.6726,19.6922,16900.0
2007-01-23 09:35:00,20.14,20.14,20.04,20.07,10400.0,19.7708,19.7708,19.6726,19.702,10400.0
2007-01-23 09:40:00,20.07,20.24,20.07,20.1,10900.0,19.702,19.8689,19.702,19.7315,10900.0
2007-01-23 09:45:00,20.08,20.15,20.08,20.12,6800.0,19.7119,19.7806,19.7119,19.7511,6800.0
2007-01-23 09:50:00,20.12,20.12,20.03,20.05,41300.0,19.7511,19.7511,19.6628,19.6824,41300.0
2007-01-23 09:55:00,20.05,20.06,20.0,20.04,28000.0,19.6824,19.6922,19.6333,19.6726,28000.0
2007-01-23 10:00:00,20.05,20.05,19.98,20.05,29600.0,19.6824,19.6824,19.6137,19.6824,29600.0
2007-01-23 10:05:00,19.99,20.08,19.98,20.03,18200.0,19.6235,19.7119,19.6137,19.6628,18200.0
2007-01-23 10:10:00,20.04,20.06,19.97,19.99,13000.0,19.6726,19.6922,19.6039,19.6235,13000.0
2007-01-23 10:15:00,20.01,20.05,20.01,20.05,3600.0,19.6431,19.6824,19.6431,19.6824,3600.0
2007-01-23 10:20:00,20.05,20.09,20.03,20.04,42500.0,19.6824,19.7217,19.6628,19.6726,42500.0
2007-01-23 10:25:00,20.04,20.04,19.98,20.0,9000.0,19.6726,19.6726,19.6137,19.6333,9000.0
2007-01-23 10:30:00,20.0,20.01,19.98,19.98,43400.0,19.6333,19.6431,19.6137,19.6137,43400.0
2007-01-23 10:35:00,19.99,20.0,19.99,20.0,8500.0,19.6235,19.6333,19.6235,19.6333,8500.0
2007-01-23 10:40:00,20.0,20.0,19.95,19.97,7800.0,19.6333,19.6333,19.5842,19.6039,7800.0
2007-01-23 10:45:00,19.97,20.0,19.96,19.98,153400.0,19.6039,19.6333,19.5941,19.6137,153400.0
2007-01-23 10:50:00,19.98,20.0,19.98,20.0,266100.0,19.6137,19.6333,19.6137,19.6333,266100.0
2007-01-23 10:55:00,20.0,20.0,19.99,20.0,70100.0,19.6333,19.6333,19.6235,19.6333,70100.0
2007-01-23 11:00:00,20.0,20.0,19.98,20.0,294900.0,19.6333,19.6333,19.6137,19.6333,294900.0
2007-01-23 11:05:00,20.0,20.0,19.97,19.98,75000.0,19.6333,19.6333,19.6039,19.6137,75000.0
2007-01-23 11:10:00,19.98,20.0,19.94,20.0,90500.0,19.6137,19.6333,19.5744,19.6333,90500.0
2007-01-23 11:15:00,20.0,20.0,19.9,19.92,160500.0,19.6333,19.6333,19.5352,19.5548,160500.0
2007-01-23 11:20:00,19.9,19.91,19.89,19.89,11700.0,19.5352,19.545,19.5253,19.5253,11700.0
2007-01-23 11:25:00,19.89,19.91,19.88,19.89,8300.0,19.5253,19.545,19.5155,19.5253,8300.0
2007-01-23 11:30:00,19.9,19.9,19.88,19.9,7000.0,19.5352,19.5352,19.5155,19.5352,7000.0
2007-01-23 11:35:00,19.9,19.9,19.86,19.87,9300.0,19.5352,19.5352,19.4959,19.5057,9300.0
2007-01-23 11:40:00,19.87,19.89,19.87,19.89,8600.0,19.5057,19.5253,19.5057,19.5253,8600.0
2007-01-23 11:45:00,19.89,19.89,19.84,19.86,9300.0,19.5253,19.5253,19.4763,19.4959,9300.0
2007-01-23 11:50:00,19.86,19.89,19.86,19.89,8500.0,19.4959,19.5253,19.4959,19.5253,8500.0
2007-01-23 11:55:00,19.89,19.92,19.88,19.91,19300.0,19.5253,19.5548,19.5155,19.545,19300.0
2007-01-23 12:00:00,19.9,19.93,19.9,19.93,2500.0,19.5352,19.5646,19.5352,19.5646,2500.0
2007-01-23 12:05:00,19.93,19.97,19.93,19.96,18000.0,19.5646,19.6039,19.5646,19.5941,18000.0
2007-01-23 12:10:00,19.94,19.98,19.94,19.95,15300.0,19.5744,19.6137,19.5744,19.5842,15300.0
2007-01-23 12:15:00,19.96,19.97,19.96,19.96,436600.0,19.5941,19.6039,19.5941,19.5941,436600.0
2007-01-23 12:20:00,19.96,19.97,19.94,19.97,1284400.0,19.5941,19.6039,19.5744,19.6039,1284400.0
2007-01-23 12:25:00,19.97,19.99,19.96,19.99,14600.0,19.6039,19.6235,19.5941,19.6235,14600.0
2007-01-23 12:30:00,20.0,20.0,19.96,19.97,15000.0,19.6333,19.6333,19.5941,19.6039,15000.0
2007-01-23 12:35:00,19.97,19.98,19.96,19.98,9600.0,19.6039,19.6137,19.5941,19.6137,9600.0
2007-01-23 12:40:00,19.98,19.98,19.97,19.98,7800.0,19.6137,19.6137,19.6039,19.6137,7800.0
2007-01-23 12:45:00,19.98,19.98,19.94,19.97,12200.0,19.6137,19.6137,19.5744,19.6039,12200.0
2007-01-23 12:50:00,19.97,20.0,19.97,20.0,9000.0,19.6039,19.6333,19.6039,19.6333,9000.0
2007-01-23 12:55:00,20.0,20.0,19.96,19.97,9000.0,19.6333,19.6333,19.5941,19.6039,9000.0
2007-01-23 13:00:00,19.97,19.98,19.92,19.93,21000.0,19.6039,19.6137,19.5548,19.5646,21000.0
2007-01-23 13:05:00,19.93,19.96,19.93,19.95,5300.0,19.5646,19.5941,19.5646,19.5842,5300.0
2007-01-23 13:10:00,19.95,19.95,19.94,19.94,9600.0,19.5842,19.5842,19.5744,19.5744,9600.0
2007-01-23 13:15:00,19.93,19.93,19.88,19.89,24600.0,19.5646,19.5646,19.5155,19.5253,24600.0
2007-01-23 13:20:00,19.91,19.96,19.91,19.94,8700.0,19.545,19.5941,19.545,19.5744,8700.0
2007-01-23 13:25:00,19.95,19.95,19.92,19.92,4500.0,19.5842,19.5842,19.5548,19.5548,4500.0
2007-01-23 13:30:00,19.92,19.95,19.92,19.94,4200.0,19.5548,19.5842,19.5548,19.5744,4200.0
2007-01-23 13:35:00,19.95,19.95,19.86,19.87,16200.0,19.5842,19.5842,19.4959,19.5057,16200.0
2007-01-23 13:40:00,19.87,19.91,19.84,19.86,19200.0,19.5057,19.545,19.4763,19.4959,19200.0
2007-01-23 13:45:00,19.89,19.93,19.88,19.88,7700.0,19.5253,19.5646,19.5155,19.5155,7700.0
2007-01-23 13:50:00,19.91,19.92,19.86,19.87,8100.0,19.545,19.5548,19.4959,19.5057,8100.0
2007-01-23 13:55:00,19.87,19.88,19.86,19.88,11700.0,19.5057,19.5155,19.4959,19.5155,11700.0
2007-01-23 14:00:00,19.88,19.93,19.88,19.88,13200.0,19.5155,19.5646,19.5155,19.5155,13200.0
2007-01-23 14:05:00,19.89,19.89,19.84,19.87,20400.0,19.5253,19.5253,19.4763,19.5057,20400.0
2007-01-23 14:10:00,19.87,19.97,19.87,19.92,36100.0,19.5057,19.6039,19.5057,19.5548,36100.0
2007-01-23 14:15:00,19.93,19.99,19.93,19.98,13200.0,19.5646,19.6235,19.5646,19.6137,13200.0
2007-01-23 14:20:00,19.97,19.98,19.91,19.95,31800.0,19.6039,19.6137,19.545,19.5842,31800.0
2007-01-23 14:25:00,19.94,19.99,19.93,19.96,13800.0,19.5744,19.6235,19.5646,19.5941,13800.0
2007-01-23 14:30:00,19.95,19.95,19.9,19.9,10500.0,19.5842,19.5842,19.5352,19.5352,10500.0
2007-01-23 14:35:00,19.9,19.93,19.86,19.91,31600.0,19.5352,19.5646,19.4959,19.545,31600.0
2007-01-23 14:40:00,19.91,19.92,19.84,19.84,46700.0,19.545,19.5548,19.4763,19.4763,46700.0
2007-01-23 14:45:00,19.84,19.84,19.78,19.8,36000.0,19.4763,19.4763,19.4174,19.437,36000.0
2007-01-23 14:50:00,19.79,19.83,19.75,19.77,32600.0,19.4272,19.4664,19.3879,19.4075,32600.0
2007-01-23 14:55:00,19.77,19.8,19.72,19.76,36400.0,19.4075,19.437,19.3585,19.3977,36400.0
2007-01-23 15:00:00,19.77,19.8,19.77,19.79,13300.0,19.4075,19.437,19.4075,19.4272,13300.0
2007-01-23 15:05:00,19.79,19.84,19.79,19.84,11800.0,19.4272,19.4763,19.4272,19.4763,11800.0
2007-01-23 15:10:00,19.83,19.93,19.83,19.91,23900.0,19.4664,19.5646,19.4664,19.545,23900.0
2007-01-23 15:15:00,19.9,19.94,19.88,19.91,33600.0,19.5352,19.5744,19.5155,19.545,33600.0
2007-01-23 15:20:00,19.92,19.93,19.86,19.93,16100.0,19.5548,19.5646,19.4959,19.5646,16100.0
2007-01-23 15:25:00,19.93,19.95,19.92,19.94,30200.0,19.5646,19.5842,19.5548,19.5744,30200.0
2007-01-23 15:30:00,19.95,19.95,19.88,19.9,30400.0,19.5842,19.5842,19.5155,19.5352,30400.0
2007-01-23 15:35:00,19.89,19.91,19.85,19.91,22800.0,19.5253,19.545,19.4861,19.545,22800.0
2007-01-23 15:40:00,19.9,19.91,19.89,19.9,15400.0,19.5352,19.545,19.5253,19.5352,15400.0
2007-01-23 15:45:00,19.9,19.91,19.89,19.9,47900.0,19.5352,19.545,19.5253,19.5352,47900.0
2007-01-23 15:50:00,19.9,19.91,19.86,19.87,61100.0,19.5352,19.545,19.4959,19.5057,61100.0
2007-01-23 15:55:00,19.87,19.94,19.86,19.89,56600.0,19.5057,19.5744,19.4959,19.5253,56600.0
2007-01-24 09:30:00,20.89,20.89,20.89,20.89,300.0,20.507,20.507,20.507,20.507,300.0
2007-01-24 09:35:00,20.9,20.93,20.66,20.86,137200.0,20.5168,20.5463,20.2812,20.4776,137200.0
2007-01-24 09:40:00,20.87,20.95,20.85,20.94,77700.0,20.4874,20.5659,20.4677,20.5561,77700.0
2007-01-24 09:45:00,20.93,20.95,20.9,20.9,98100.0,20.5463,20.5659,20.5168,20.5168,98100.0
2007-01-24 09:50:00,20.91,20.95,20.9,20.94,49800.0,20.5266,20.5659,20.5168,20.5561,49800.0
2007-01-24 09:55:00,20.94,21.0,20.88,20.97,175900.0,20.5561,20.615,20.4972,20.5855,175900.0
2007-01-24 10:00:00,20.95,20.99,20.94,20.96,72000.0,20.5659,20.6052,20.5561,20.5757,72000.0
2007-01-24 10:05:00,20.97,20.97,20.91,20.95,61700.0,20.5855,20.5855,20.5266,20.5659,61700.0
2007-01-24 10:10:00,20.95,20.95,20.8,20.88,96900.0,20.5659,20.5659,20.4187,20.4972,96900.0
2007-01-24 10:15:00,20.88,20.94,20.85,20.93,160000.0,20.4972,20.5561,20.4677,20.5463,160000.0
2007-01-24 10:20:00,20.94,20.94,20.91,20.94,24100.0,20.5561,20.5561,20.5266,20.5561,24100.0
2007-01-24 10:25:00,20.94,20.94,20.91,20.94,15600.0,20.5561,20.5561,20.5266,20.5561,15600.0
2007-01-24 10:30:00,20.94,20.94,20.9,20.91,42600.0,20.5561,20.5561,20.5168,20.5266,42600.0
2007-01-24 10:35:00,20.91,20.94,20.89,20.9,45000.0,20.5266,20.5561,20.507,20.5168,45000.0
2007-01-24 10:40:00,20.9,20.92,20.88,20.9,38300.0,20.5168,20.5365,20.4972,20.5168,38300.0
2007-01-24 10:45:00,20.89,20.92,20.89,20.89,17100.0,20.507,20.5365,20.507,20.507,17100.0
2007-01-24 10:50:00,20.91,20.92,20.89,20.9,17700.0,20.5266,20.5365,20.507,20.5168,17700.0
2007-01-24 10:55:00,20.9,20.92,20.88,20.89,40500.0,20.5168,20.5365,20.4972,20.507,40500.0
2007-01-24 11:00:00,20.89,20.92,20.88,20.89,64200.0,20.507,20.5365,20.4972,20.507,64200.0
2007-01-24 11:05:00,20.89,20.9,20.89,20.9,25400.0,20.507,20.5168,20.507,20.5168,25400.0
2007-01-24 11:10:00,20.9,20.92,20.87,20.91,34600.0,20.5168,20.5365,20.4874,20.5266,34600.0
2007-01-24 11:15:00,20.91,20.92,20.88,20.9,37800.0,20.5266,20.5365,20.4972,20.5168,37800.0
2007-01-24 11:20:00,20.89,20.9,20.88,20.9,23400.0,20.507,20.5168,20.4972,20.5168,23400.0
2007-01-24 11:25:00,20.9,20.9,20.82,20.88,30400.0,20.5168,20.5168,20.4383,20.4972,30400.0
2007-01-24 11:30:00,20.86,20.88,20.84,20.86,20700.0,20.4776,20.4972,20.4579,20.4776,20700.0
2007-01-24 11:35:00,20.85,20.9,20.84,20.89,40000.0,20.4677,20.5168,20.4579,20.507,40000.0
2007-01-24 11:40:00,20.89,20.9,20.88,20.9,53700.0,20.507,20.5168,20.4972,20.5168,53700.0
2007-01-24 11:45:00,20.89,20.93,20.89,20.91,78400.0,20.507,20.5463,20.507,20.5266,78400.0
2007-01-24 11:50:00,20.92,20.94,20.92,20.93,17600.0,20.5365,20.5561,20.5365,20.5463,17600.0
2007-01-24 11:55:00,20.93,20.95,20.9,20.9,81300.0,20.5463,20.5659,20.5168,20.5168,81300.0
2007-01-24 12:00:00,20.9,20.93,20.88,20.93,19200.0,20.5168,20.5463,20.4972,20.5463,19200.0
2007-01-24 12:05:00,20.93,20.94,20.9,20.94,15600.0,20.5463,20.5561,20.5168,20.5561,15600.0
2007-01-24 12:10:00,20.94,20.94,20.9,20.94,12400.0,20.5561,20.5561,20.5168,20.5561,12400.0
2007-01-24 12:15:00,20.94,20.94,20.93,20.94,19000.0,20.5561,20.5561,20.5463,20.5561,19000.0
2007-01-24 12:20:00,20.94,20.94,20.88,20.89,41600.0,20.5561,20.5561,20.4972,20.507,41600.0
2007-01-24 12:25:00,20.9,20.92,20.9,20.92,4300.0,20.5168,20.5365,20.5168,20.5365,4300.0
2007-01-24 12:30:00,20.92,20.93,20.9,20.9,22300.0,20.5365,20.5463,20.5168,20.5168,22300.0
2007-01-24 12:35:00,20.9,20.92,20.9,20.92,46300.0,20.5168,20.5365,20.5168,20.5365,46300.0
2007-01-24 12:40:00,20.92,20.92,20.89,20.91,17900.0,20.5365,20.5365,20.507,20.5266,17900.0
2007-01-24 12:45:00,20.91,20.92,20.9,20.92,13900.0,20.5266,20.5365,20.5168,20.5365,13900.0
2007-01-24 12:50:00,20.93,20.93,20.91,20.92,15400.0,20.5463,20.5463,20.5266,20.5365,15400.0
2007-01-24 12:55:00,20.93,20.93,20.89,20.92,35700.0,20.5463,20.5463,20.507,20.5365,35700.0
2007-01-24 13:00:00,20.92,20.93,20.9,20.91,20000.0,20.5365,20.5463,20.5168,20.5266,20000.0
2007-01-24 13:05:00,20.89,20.91,20.89,20.89,24600.0,20.507,20.5266,20.507,20.507,24600.0
2007-01-24 13:10:00,20.9,20.92,20.89,20.92,37500.0,20.5168,20.5365,20.507,20.5365,37500.0
2007-01-24 13:15:00,20.92,20.93,20.92,20.93,16100.0,20.5365,20.5463,20.5365,20.5463,16100.0
2007-01-24 13:20:00,20.93,20.97,20.93,20.96,39800.0,20.5463,20.5855,20.5463,20.5757,39800.0
2007-01-24 13:25:00,20.96,20.99,20.96,20.97,85900.0,20.5757,20.6052,20.5757,20.5855,85900.0
2007-01-24 13:30:00,20.97,21.0,20.97,20.99,83000.0,20.5855,20.615,20.5855,20.6052,83000.0
2007-01-24 13:35:00,20.99,21.0,20.98,20.99,70700.0,20.6052,20.615,20.5954,20.6052,70700.0
2007-01-24 13:40:00,20.99,21.23,20.98,21.13,202600.0,20.6052,20.8408,20.5954,20.7426,202600.0
2007-01-24 13:45:00,21.12,21.2,20.98,20.99,149700.0,20.7328,20.8113,20.5954,20.6052,149700.0
2007-01-24 13:50:00,21.0,21.05,20.99,21.0,60200.0,20.615,20.6641,20.6052,20.615,60200.0
2007-01-24 13:55:00,21.02,21.06,21.01,21.04,42600.0,20.6346,20.6739,20.6248,20.6543,42600.0
2007-01-24 14:00:00,21.04,21.05,20.94,21.0,85200.0,20.6543,20.6641,20.5561,20.615,85200.0
2007-01-24 14:05:00,21.0,21.0,20.97,21.0,24500.0,20.615,20.615,20.5855,20.615,24500.0
2007-01-24 14:10:00,21.0,21.0,20.95,20.96,20800.0,20.615,20.615,20.5659,20.5757,20800.0
2007-01-24 14:15:00,20.97,21.0,20.97,20.99,29900.0,20.5855,20.615,20.5855,20.6052,29900.0
2007-01-24 14:20:00,20.99,21.0,20.99,21.0,15700.0,20.6052,20.615,20.6052,20.615,15700.0
2007-01-24 14:25:00,21.0,21.0,20.99,21.0,39600.0,20.615,20.615,20.6052,20.615,39600.0
2007-01-24 14:30:00,21.0,21.0,20.98,20.98,26700.0,20.615,20.615,20.5954,20.5954,26700.0
2007-01-24 14:35:00,20.98,21.0,20.98,21.0,24900.0,20.5954,20.615,20.5954,20.615,24900.0
2007-01-24 14:40:00,21.0,21.0,20.99,20.99,32700.0,20.615,20.615,20.6052,20.6052,32700.0
2007-01-24 14:45:00,20.99,21.0,20.99,21.0,25900.0,20.6052,20.615,20.6052,20.615,25900.0
2007-01-24 14:50:00,20.99,21.0,20.98,20.99,20000.0,20.6052,20.615,20.5954,20.6052,20000.0
2007-01-24 14:55:00,20.98,21.0,20.98,21.0,15600.0,20.5954,20.615,20.5954,20.615,15600.0
2007-01-24 15:00:00,21.0,21.0,20.99,21.0,31300.0,20.615,20.615,20.6052,20.615,31300.0
2007-01-24 15:05:00,21.0,21.0,20.99,21.0,204500.0,20.615,20.615,20.6052,20.615,204500.0
2007-01-24 15:10:00,21.0,21.0,20.99,21.0,15100.0,20.615,20.615,20.6052,20.615,15100.0
2007-01-24 15:15:00,21.0,21.0,20.99,21.0,11200.0,20.615,20.615,20.6052,20.615,11200.0
2007-01-24 15:20:00,21.0,21.0,20.96,20.96,33900.0,20.615,20.615,20.5757,20.5757,33900.0
2007-01-24 15:25:00,20.97,20.97,20.89,20.93,54600.0,20.5855,20.5855,20.507,20.5463,54600.0
2007-01-24 15:30:00,20.94,20.95,20.93,20.95,21100.0,20.5561,20.5659,20.5463,20.5659,21100.0
2007-01-24 15:35:00,20.95,20.97,20.94,20.97,35800.0,20.5659,20.5855,20.5561,20.5855,35800.0
2007-01-24 15:40:00,20.97,20.97,20.93,20.95,54300.0,20.5855,20.5855,20.5463,20.5659,54300.0
2007-01-24 15:45:00,20.95,20.99,20.88,20.9,71700.0,20.5659,20.6052,20.4972,20.5168,71700.0
2007-01-24 15:50:00,20.9,20.96,20.88,20.9,124300.0,20.5168,20.5757,20.4972,20.5168,124300.0
2007-01-24 15:55:00,20.9,20.95,20.85,20.94,87000.0,20.5168,20.5659,20.4677,20.5561,87000.0
2007-01-25 09:30:00,20.8,20.94,20.6,20.92,34500.0,20.4187,20.5561,20.2223,20.5365,34500.0
2007-01-25 09:35:00,20.94,20.97,20.85,20.94,22300.0,20.5561,20.5855,20.4677,20.5561,22300.0
2007-01-25 09:40:00,20.94,20.94,20.88,20.9,16400.0,20.5561,20.5561,20.4972,20.5168,16400.0
2007-01-25 09:45:00,20.88,20.9,20.79,20.82,15600.0,20.4972,20.5168,20.4088,20.4383,15600.0
2007-01-25 09:50:00,20.85,20.88,20.82,20.85,19900.0,20.4677,20.4972,20.4383,20.4677,19900.0
2007-01-25 09:55:00,20.86,20.88,20.84,20.84,6600.0,20.4776,20.4972,20.4579,20.4579,6600.0
2007-01-25 10:00:00,20.86,20.87,20.77,20.8,20000.0,20.4776,20.4874,20.3892,20.4187,20000.0
2007-01-25 10:05:00,20.8,20.8,20.76,20.77,9900.0,20.4187,20.4187,20.3794,20.3892,9900.0
2007-01-25 10:10:00,20.77,20.78,20.71,20.75,10400.0,20.3892,20.399,20.3303,20.3696,10400.0
2007-01-25 10:15:00,20.76,20.78,20.74,20.78,6900.0,20.3794,20.399,20.3598,20.399,6900.0
2007-01-25 10:20:00,20.75,20.78,20.73,20.74,17600.0,20.3696,20.399,20.3499,20.3598,17600.0
2007-01-25 10:25:00,20.74,20.74,20.69,20.7,7100.0,20.3598,20.3598,20.3107,20.3205,7100.0
2007-01-25 10:30:00,20.71,20.75,20.71,20.73,7300.0,20.3303,20.3696,20.3303,20.3499,7300.0
2007-01-25 10:35:00,20.73,20.74,20.72,20.74,4000.0,20.3499,20.3598,20.3401,20.3598,4000.0
2007-01-25 10:40:00,20.72,20.75,20.7,20.74,12700.0,20.3401,20.3696,20.3205,20.3598,12700.0
2007-01-25 10:45:00,20.75,20.75,20.7,20.73,18600.0,20.3696,20.3696,20.3205,20.3499,18600.0
2007-01-25 10:50:00,20.74,20.75,20.71,20.75,13700.0,20.3598,20.3696,20.3303,20.3696,13700.0
2007-01-25 10:55:00,20.74,20.77,20.72,20.77,16100.0,20.3598,20.3892,20.3401,20.3892,16100.0
2007-01-25 11:00:00,20.78,20.8,20.77,20.8,11800.0,20.399,20.4187,20.3892,20.4187,11800.0
2007-01-25 11:05:00,20.8,20.8,20.77,20.77,15500.0,20.4187,20.4187,20.3892,20.3892,15500.0
2007-01-25 11:10:00,20.77,20.78,20.77,20.77,6800.0,20.3892,20.399,20.3892,20.3892,6800.0
2007-01-25 11:15:00,20.78,20.78,20.77,20.78,11600.0,20.399,20.399,20.3892,20.399,11600.0
2007-01-25 11:20:00,20.77,20.78,20.76,20.78,28000.0,20.3892,20.399,20.3794,20.399,28000.0
2007-01-25 11:25:00,20.77,20.78,20.76,20.77,25100.0,20.3892,20.399,20.3794,20.3892,25100.0
2007-01-25 11:30:00,20.76,20.78,20.76,20.78,9900.0,20.3794,20.399,20.3794,20.399,9900.0
2007-01-25 11:35:00,20.77,20.78,20.76,20.77,8300.0,20.3892,20.399,20.3794,20.3892,8300.0
2007-01-25 11:40:00,20.77,20.79,20.76,20.77,7600.0,20.3892,20.4088,20.3794,20.3892,7600.0
2007-01-25 11:45:00,20.77,20.79,20.77,20.79,3500.0,20.3892,20.4088,20.3892,20.4088,3500.0
2007-01-25 11:50:00,20.78,20.79,20.77,20.77,8800.0,20.399,20.4088,20.3892,20.3892,8800.0
2007-01-25 11:55:00,20.77,20.78,20.75,20.76,7100.0,20.3892,20.399,20.3696,20.3794,7100.0
2007-01-25 12:00:00,20.76,20.77,20.74,20.75,3700.0,20.3794,20.3892,20.3598,20.3696,3700.0
2007-01-25 12:05:00,20.76,20.76,20.73,20.75,8000.0,20.3794,20.3794,20.3499,20.3696,8000.0
2007-01-25 12:10:00,20.75,20.77,20.73,20.73,12900.0,20.3696,20.3892,20.3499,20.3499,12900.0
2007-01-25 12:15:00,20.71,20.74,20.71,20.74,2400.0,20.3303,20.3598,20.3303,20.3598,2400.0
2007-01-25 12:20:00,20.72,20.75,20.72,20.75,6300.0,20.3401,20.3696,20.3401,20.3696,6300.0
2007-01-25 12:25:00,20.75,20.75,20.73,20.73,3700.0,20.3696,20.3696,20.3499,20.3499,3700.0
2007-01-25 12:30:00,20.74,20.76,20.73,20.76,8100.0,20.3598,20.3794,20.3499,20.3794,8100.0
2007-01-25 12:35:00,20.74,20.76,20.73,20.75,4000.0,20.3598,20.3794,20.3499,20.3696,4000.0
2007-01-25 12:40:00,20.75,20.77,20.75,20.77,1400.0,20.3696,20.3892,20.3696,20.3892,1400.0
2007-01-25 12:45:00,20.78,20.78,20.75,20.76,5500.0,20.399,20.399,20.3696,20.3794,5500.0
2007-01-25 12:50:00,20.76,20.77,20.74,20.74,6600.0,20.3794,20.3892,20.3598,20.3598,6600.0
2007-01-25 12:55:00,20.75,20.77,20.74,20.76,9900.0,20.3696,20.3892,20.3598,20.3794,9900.0
2007-01-25 13:00:00,20.75,20.76,20.72,20.72,10400.0,20.3696,20.3794,20.3401,20.3401,10400.0
2007-01-25 13:05:00,20.72,20.73,20.71,20.71,8000.0,20.3401,20.3499,20.3303,20.3303,8000.0
2007-01-25 13:10:00,20.73,20.74,20.72,20.74,3300.0,20.3499,20.3598,20.3401,20.3598,3300.0
2007-01-25 13:15:00,20.72,20.76,20.71,20.75,4900.0,20.3401,20.3794,20.3303,20.3696,4900.0
2007-01-25 13:20:00,20.74,20.76,20.73,20.73,36300.0,20.3598,20.3794,20.3499,20.3499,36300.0
2007-01-25 13:25:00,20.73,20.76,20.72,20.74,3400.0,20.3499,20.3794,20.3401,20.3598,3400.0
2007-01-25 13:30:00,20.74,20.78,20.72,20.77,32600.0,20.3598,20.399,20.3401,20.3892,32600.0
2007-01-25 13:35:00,20.77,20.79,20.76,20.77,26000.0,20.3892,20.4088,20.3794,20.3892,26000.0
2007-01-25 13:40:00,20.76,20.8,20.75,20.78,12200.0,20.3794,20.4187,20.3696,20.399,12200.0
2007-01-25 13:45:00,20.78,20.8,20.65,20.72,62100.0,20.399,20.4187,20.2714,20.3401,62100.0
2007-01-25 13:50:00,20.71,20.78,20.71,20.76,26600.0,20.3303,20.399,20.3303,20.3794,26600.0
2007-01-25 13:55:00,20.77,20.8,20.74,20.75,32900.0,20.3892,20.4187,20.3598,20.3696,32900.0
2007-01-25 14:00:00,20.75,20.77,20.75,20.75,8100.0,20.3696,20.3892,20.3696,20.3696,8100.0
2007-01-25 14:05:00,20.75,20.77,20.75,20.75,7000.0,20.3696,20.3892,20.3696,20.3696,7000.0
2007-01-25 14:10:00,20.75,20.76,20.71,20.74,12500.0,20.3696,20.3794,20.3303,20.3598,12500.0
2007-01-25 14:15:00,20.74,20.76,20.71,20.73,17700.0,20.3598,20.3794,20.3303,20.3499,17700.0
2007-01-25 14:20:00,20.74,20.76,20.72,20.75,8700.0,20.3598,20.3794,20.3401,20.3696,8700.0
2007-01-25 14:25:00,20.75,20.76,20.73,20.75,32100.0,20.3696,20.3794,20.3499,20.3696,32100.0
2007-01-25 14:30:00,20.75,20.75,20.72,20.73,5200.0,20.3696,20.3696,20.3401,20.3499,5200.0
2007-01-25 14:35:00,20.72,20.78,20.72,20.76,24400.0,20.3401,20.399,20.3401,20.3794,24400.0
2007-01-25 14:40:00,20.76,20.77,20.74,20.76,10000.0,20.3794,20.3892,20.3598,20.3794,10000.0
2007-01-25 14:45:00,20.75,20.76,20.75,20.75,5300.0,20.3696,20.3794,20.3696,20.3696,5300.0
2007-01-25 14:50:00,20.76,20.77,20.74,20.75,11400.0,20.3794,20.3892,20.3598,20.3696,11400.0
2007-01-25 14:55:00,20.75,20.77,20.74,20.76,31300.0,20.3696,20.3892,20.3598,20.3794,31300.0
2007-01-25 15:00:00,20.75,20.75,20.72,20.72,9500.0,20.3696,20.3696,20.3401,20.3401,9500.0
2007-01-25 15:05:00,20.71,20.72,20.68,20.68,4700.0,20.3303,20.3401,20.3009,20.3009,4700.0
2007-01-25 15:10:00,20.68,20.75,20.68,20.73,25700.0,20.3009,20.3696,20.3009,20.3499,25700.0
2007-01-25 15:15:00,20.72,20.74,20.72,20.72,53900.0,20.3401,20.3598,20.3401,20.3401,53900.0
2007-01-25 15:20:00,20.72,20.75,20.72,20.74,19500.0,20.3401,20.3696,20.3401,20.3598,19500.0
2007-01-25 15:25:00,20.74,20.77,20.73,20.74,7500.0,20.3598,20.3892,20.3499,20.3598,7500.0
2007-01-25 15:30:00,20.73,20.77,20.72,20.74,69800.0,20.3499,20.3892,20.3401,20.3598,69800.0
2007-01-25 15:35:00,20.75,20.77,20.74,20.75,11700.0,20.3696,20.3892,20.3598,20.3696,11700.0
2007-01-25 15:40:00,20.75,20.75,20.7,20.7,14600.0,20.3696,20.3696,20.3205,20.3205,14600.0
2007-01-25 15:45:00,20.7,20.76,20.7,20.76,322500.0,20.3205,20.3794,20.3205,20.3794,322500.0
2007-01-25 15:50:00,20.76,20.78,20.75,20.76,36600.0,20.3794,20.399,20.3696,20.3794,36600.0
2007-01-25 15:55:00,20.75,20.77,20.71,20.75,57600.0,20.3696,20.3892,20.3303,20.3696,57600.0
2007-01-26 09:30:00,20.82,20.87,20.82,20.82,204700.0,20.4383,20.4874,20.4383,20.4383,204700.0
2007-01-26 09:35:00,20.8,20.9,20.76,20.84,8300.0,20.4187,20.5168,20.3794,20.4579,8300.0
2007-01-26 09:40:00,20.88,21.0,20.86,20.89,16300.0,20.4972,20.615,20.4776,20.507,16300.0
2007-01-26 09:45:00,20.88,20.9,20.8,20.84,14100.0,20.4972,20.5168,20.4187,20.4579,14100.0
2007-01-26 09:50:00,20.82,20.85,20.81,20.85,12400.0,20.4383,20.4677,20.4285,20.4677,12400.0
2007-01-26 09:55:00,20.85,20.86,20.71,20.74,6800.0,20.4677,20.4776,20.3303,20.3598,6800.0
2007-01-26 10:00:00,20.75,20.82,20.65,20.66,9300.0,20.3696,20.4383,20.2714,20.2812,9300.0
2007-01-26 10:05:00,20.66,20.78,20.63,20.74,114500.0,20.2812,20.399,20.2518,20.3598,114500.0
2007-01-26 10:10:00,20.77,20.78,20.75,20.75,3100.0,20.3892,20.399,20.3696,20.3696,3100.0
2007-01-26 10:15:00,20.76,20.78,20.75,20.76,5300.0,20.3794,20.399,20.3696,20.3794,5300.0
2007-01-26 10:20:00,20.74,20.84,20.74,20.84,5500.0,20.3598,20.4579,20.3598,20.4579,5500.0
2007-01-26 10:25:00,20.84,20.93,20.82,20.92,48500.0,20.4579,20.5463,20.4383,20.5365,48500.0
2007-01-26 10:30:00,20.92,20.95,20.89,20.95,30000.0,20.5365,20.5659,20.507,20.5659,30000.0
2007-01-26 10:35:00,20.94,20.96,20.93,20.96,9000.0,20.5561,20.5757,20.5463,20.5757,9000.0
2007-01-26 10:40:00,20.95,20.96,20.93,20.95,7900.0,20.5659,20.5757,20.5463,20.5659,7900.0
2007-01-26 10:45:00,20.95,20.96,20.92,20.92,3700.0,20.5659,20.5757,20.5365,20.5365,3700.0
2007-01-26 10:50:00,20.91,20.93,20.86,20.9,12800.0,20.5266,20.5463,20.4776,20.5168,12800.0
2007-01-26 10:55:00,20.87,20.92,20.87,20.91,7200.0,20.4874,20.5365,20.4874,20.5266,7200.0
2007-01-26 11:00:00,20.92,20.92,20.89,20.91,7200.0,20.5365,20.5365,20.507,20.5266,7200.0
2007-01-26 11:05:00,20.91,20.91,20.88,20.88,11400.0,20.5266,20.5266,20.4972,20.4972,11400.0
2007-01-26 11:10:00,20.88,20.89,20.85,20.85,141000.0,20.4972,20.507,20.4677,20.4677,141000.0
2007-01-26 11:15:00,20.85,20.9,20.85,20.89,8000.0,20.4677,20.5168,20.4677,20.507,8000.0
2007-01-26 11:20:00,20.89,20.89,20.87,20.87,8700.0,20.507,20.507,20.4874,20.4874,8700.0
2007-01-26 11:25:00,20.88,20.89,20.86,20.88,47900.0,20.4972,20.507,20.4776,20.4972,47900.0
2007-01-26 11:30:00,20.88,20.89,20.87,20.88,6700.0,20.4972,20.507,20.4874,20.4972,6700.0
2007-01-26 11:35:00,20.88,20.89,20.85,20.86,9900.0,20.4972,20.507,20.4677,20.4776,9900.0
2007-01-26 11:40:00,20.87,20.9,20.86,20.88,6300.0,20.4874,20.5168,20.4776,20.4972,6300.0
2007-01-26 11:45:00,20.88,20.94,20.87,20.93,7000.0,20.4972,20.5561,20.4874,20.5463,7000.0
2007-01-26 11:50:00,20.91,20.91,20.88,20.9,8000.0,20.5266,20.5266,20.4972,20.5168,8000.0
2007-01-26 11:55:00,20.91,20.91,20.85,20.91,9800.0,20.5266,20.5266,20.4677,20.5266,9800.0
2007-01-26 12:00:00,20.9,20.94,20.9,20.92,11400.0,20.5168,20.5561,20.5168,20.5365,11400.0
2007-01-26 12:05:00,20.92,20.94,20.92,20.92,11300.0,20.5365,20.5561,20.5365,20.5365,11300.0
2007-01-26 12:10:00,20.92,20.97,20.92,20.97,17900.0,20.5365,20.5855,20.5365,20.5855,17900.0
2007-01-26 12:15:00,20.96,20.98,20.96,20.98,14600.0,20.5757,20.5954,20.5757,20.5954,14600.0
2007-01-26 12:20:00,20.98,21.0,20.97,20.97,16600.0,20.5954,20.615,20.5855,20.5855,16600.0
2007-01-26 12:25:00,20.97,21.0,20.95,20.97,23500.0,20.5855,20.615,20.5659,20.5855,23500.0
2007-01-26 12:30:00,20.98,21.0,20.97,20.97,7700.0,20.5954,20.615,20.5855,20.5855,7700.0
2007-01-26 12:35:00,20.97,21.0,20.96,21.0,11700.0,20.5855,20.615,20.5757,20.615,11700.0
2007-01-26 12:40:00,21.0,21.0,20.98,20.99,11900.0,20.615,20.615,20.5954,20.6052,11900.0
2007-01-26 12:45:00,20.98,20.99,20.96,20.97,37400.0,20.5954,20.6052,20.5757,20.5855,37400.0
2007-01-26 12:50:00,21.0,21.0,20.98,21.0,35100.0,20.615,20.615,20.5954,20.615,35100.0
2007-01-26 12:55:00,21.0,21.0,20.98,20.98,15700.0,20.615,20.615,20.5954,20.5954,15700.0
2007-01-26 13:00:00,20.97,20.99,20.97,20.98,3000.0,20.5855,20.6052,20.5855,20.5954,3000.0
2007-01-26 13:05:00,20.99,20.99,20.97,20.98,7900.0,20.6052,20.6052,20.5855,20.5954,7900.0
2007-01-26 13:10:00,20.97,20.99,20.96,20.98,11600.0,20.5855,20.6052,20.5757,20.5954,11600.0
2007-01-26 13:15:00,20.97,21.0,20.97,20.99,9500.0,20.5855,20.615,20.5855,20.6052,9500.0
2007-01-26 13:20:00,21.0,21.0,20.97,20.99,4200.0,20.615,20.615,20.5855,20.6052,4200.0
2007-01-26 13:25:00,20.98,20.99,20.97,20.98,3300.0,20.5954,20.6052,20.5855,20.5954,3300.0
2007-01-26 13:30:00,20.97,21.0,20.97,21.0,6000.0,20.5855,20.615,20.5855,20.615,6000.0
2007-01-26 13:35:00,20.99,21.0,20.97,20.97,23900.0,20.6052,20.615,20.5855,20.5855,23900.0
2007-01-26 13:40:00,20.97,20.98,20.93,20.94,9100.0,20.5855,20.5954,20.5463,20.5561,9100.0
2007-01-26 13:45:00,20.94,20.95,20.91,20.91,4900.0,20.5561,20.5659,20.5266,20.5266,4900.0
2007-01-26 13:50:00,20.92,20.93,20.91,20.92,10700.0,20.5365,20.5463,20.5266,20.5365,10700.0
2007-01-26 13:55:00,20.92,20.93,20.9,20.93,14600.0,20.5365,20.5463,20.5168,20.5463,14600.0
2007-01-26 14:00:00,20.92,20.94,20.91,20.91,10800.0,20.5365,20.5561,20.5266,20.5266,10800.0
2007-01-26 14:05:00,20.9,20.93,20.9,20.9,8800.0,20.5168,20.5463,20.5168,20.5168,8800.0
2007-01-26 14:10:00,20.9,20.92,20.88,20.89,9900.0,20.5168,20.5365,20.4972,20.507,9900.0
2007-01-26 14:15:00,20.89,20.95,20.87,20.94,12900.0,20.507,20.5659,20.4874,20.5561,12900.0
2007-01-26 14:20:00,20.94,20.95,20.93,20.94,5800.0,20.5561,20.5659,20.5463,20.5561,5800.0
2007-01-26 14:25:00,20.93,20.95,20.9,20.91,8700.0,20.5463,20.5659,20.5168,20.5266,8700.0
2007-01-26 14:30:00,20.89,20.9,20.86,20.87,6500.0,20.507,20.5168,20.4776,20.4874,6500.0
2007-01-26 14:35:00,20.88,20.91,20.86,20.9,16200.0,20.4972,20.5266,20.4776,20.5168,16200.0
2007-01-26 14:40:00,20.91,20.93,20.9,20.9,4300.0,20.5266,20.5463,20.5168,20.5168,4300.0
2007-01-26 14:45:00,20.9,20.95,20.9,20.94,57500.0,20.5168,20.5659,20.5168,20.5561,57500.0
2007-01-26 14:50:00,20.93,20.94,20.92,20.92,7300.0,20.5463,20.5561,20.5365,20.5365,7300.0
2007-01-26 14:55:00,20.93,20.93,20.89,20.92,8600.0,20.5463,20.5463,20.507,20.5365,8600.0
2007-01-26 15:00:00,20.91,20.94,20.9,20.92,98600.0,20.5266,20.5561,20.5168,20.5365,98600.0
2007-01-26 15:05:00,20.93,20.94,20.91,20.94,5900.0,20.5463,20.5561,20.5266,20.5561,5900.0
2007-01-26 15:10:00,20.94,20.96,20.94,20.96,8600.0,20.5561,20.5757,20.5561,20.5757,8600.0
2007-01-26 15:15:00,20.94,20.98,20.93,20.97,10100.0,20.5561,20.5954,20.5463,20.5855,10100.0
2007-01-26 15:20:00,20.97,20.99,20.97,20.99,14500.0,20.5855,20.6052,20.5855,20.6052,14500.0
2007-01-26 15:25:00,20.98,20.99,20.93,20.94,28500.0,20.5954,20.6052,20.5463,20.5561,28500.0
2007-01-26 15:30:00,20.94,20.95,20.92,20.93,14800.0,20.5561,20.5659,20.5365,20.5463,14800.0
2007-01-26 15:35:00,20.93,20.95,20.93,20.93,36900.0,20.5463,20.5659,20.5463,20.5463,36900.0
2007-01-26 15:40:00,20.93,20.95,20.89,20.93,32800.0,20.5463,20.5659,20.507,20.5463,32800.0
2007-01-26 15:45:00,20.93,20.93,20.92,20.93,19000.0,20.5463,20.5463,20.5365,20.5463,19000.0
2007-01-26 15:50:00,20.93,20.95,20.91,20.92,22400.0,20.5463,20.5659,20.5266,20.5365,22400.0
2007-01-26 15:55:00,20.92,20.92,20.88,20.91,62700.0,20.5365,20.5365,20.4972,20.5266,62700.0
2007-01-29 09:30:00,20.98,21.0,20.98,21.0,13200.0,20.5954,20.615,20.5954,20.615,13200.0
2007-01-29 09:35:00,20.99,20.99,20.95,20.98,6000.0,20.6052,20.6052,20.5659,20.5954,6000.0
2007-01-29 09:40:00,20.98,21.0,20.98,21.0,84500.0,20.5954,20.615,20.5954,20.615,84500.0
2007-01-29 09:45:00,21.0,21.0,20.96,20.99,18300.0,20.615,20.615,20.5757,20.6052,18300.0
2007-01-29 09:50:00,20.99,20.99,20.94,20.97,16300.0,20.6052,20.6052,20.5561,20.5855,16300.0
2007-01-29 09:55:00,20.96,20.96,20.93,20.93,6300.0,20.5757,20.5757,20.5463,20.5463,6300.0
2007-01-29 10:00:00,20.93,20.97,20.91,20.91,9900.0,20.5463,20.5855,20.5266,20.5266,9900.0
2007-01-29 10:05:00,20.94,20.94,20.88,20.9,15400.0,20.5561,20.5561,20.4972,20.5168,15400.0
2007-01-29 10:10:00,20.89,20.9,20.86,20.89,9400.0,20.507,20.5168,20.4776,20.507,9400.0
2007-01-29 10:15:00,20.88,20.91,20.82,20.87,21200.0,20.4972,20.5266,20.4383,20.4874,21200.0
2007-01-29 10:20:00,20.87,20.9,20.87,20.9,6900.0,20.4874,20.5168,20.4874,20.5168,6900.0
2007-01-29 10:25:00,20.87,20.94,20.87,20.91,24800.0,20.4874,20.5561,20.4874,20.5266,24800.0
2007-01-29 10:30:00,20.92,20.98,20.91,20.98,29700.0,20.5365,20.5954,20.5266,20.5954,29700.0
2007-01-29 10:35:00,20.96,20.98,20.94,20.95,78800.0,20.5757,20.5954,20.5561,20.5659,78800.0
2007-01-29 10:40:00,20.94,20.98,20.94,20.98,11300.0,20.5561,20.5954,20.5561,20.5954,11300.0
2007-01-29 10:45:00,20.98,20.98,20.97,20.97,9300.0,20.5954,20.5954,20.5855,20.5855,9300.0
2007-01-29 10:50:00,20.96,20.98,20.96,20.97,9500.0,20.5757,20.5954,20.5757,20.5855,9500.0
2007-01-29 10:55:00,20.97,20.99,20.97,20.98,19000.0,20.5855,20.6052,20.5855,20.5954,19000.0
2007-01-29 11:00:00,20.99,20.99,20.97,20.98,9000.0,20.6052,20.6052,20.5855,20.5954,9000.0
2007-01-29 11:05:00,20.98,20.99,20.97,20.99,12000.0,20.5954,20.6052,20.5855,20.6052,12000.0
2007-01-29 11:10:00,20.99,20.99,20.98,20.98,12400.0,20.6052,20.6052,20.5954,20.5954,12400.0
2007-01-29 11:15:00,20.97,20.98,20.96,20.96,6500.0,20.5855,20.5954,20.5757,20.5757,6500.0
2007-01-29 11:20:00,20.96,20.96,20.91,20.91,32800.0,20.5757,20.5757,20.5266,20.5266,32800.0
2007-01-29 11:25:00,20.9,20.91,20.9,20.91,3500.0,20.5168,20.5266,20.5168,20.5266,3500.0
2007-01-29 11:30:00,20.91,20.91,20.89,20.89,14000.0,20.5266,20.5266,20.507,20.507,14000.0
2007-01-29 11:35:00,20.9,20.93,20.88,20.88,8100.0,20.5168,20.5463,20.4972,20.4972,8100.0
2007-01-29 11:40:00,20.89,20.91,20.89,20.9,2300.0,20.507,20.5266,20.507,20.5168,2300.0
2007-01-29 11:45:00,20.91,20.92,20.88,20.92,3600.0,20.5266,20.5365,20.4972,20.5365,3600.0
2007-01-29 11:50:00,20.91,20.96,20.91,20.96,3300.0,20.5266,20.5757,20.5266,20.5757,3300.0
2007-01-29 11:55:00,20.96,20.96,20.95,20.96,11000.0,20.5757,20.5757,20.5659,20.5757,11000.0
2007-01-29 12:00:00,20.96,20.96,20.89,20.9,14300.0,20.5757,20.5757,20.507,20.5168,14300.0
2007-01-29 12:05:00,20.89,20.9,20.86,20.89,3800.0,20.507,20.5168,20.4776,20.507,3800.0
2007-01-29 12:10:00,20.9,20.9,20.89,20.9,4200.0,20.5168,20.5168,20.507,20.5168,4200.0
2007-01-29 12:15:00,20.9,20.93,20.89,20.92,16600.0,20.5168,20.5463,20.507,20.5365,16600.0
2007-01-29 12:20:00,20.92,20.93,20.92,20.93,3500.0,20.5365,20.5463,20.5365,20.5463,3500.0
2007-01-29 12:25:00,20.93,20.93,20.88,20.89,6600.0,20.5463,20.5463,20.4972,20.507,6600.0
2007-01-29 12:30:00,20.9,20.91,20.89,20.89,3900.0,20.5168,20.5266,20.507,20.507,3900.0
2007-01-29 12:35:00,20.9,20.91,20.85,20.85,23800.0,20.5168,20.5266,20.4677,20.4677,23800.0
2007-01-29 12:40:00,20.84,20.91,20.84,20.86,14900.0,20.4579,20.5266,20.4579,20.4776,14900.0
2007-01-29 12:45:00,20.87,20.87,20.85,20.85,7100.0,20.4874,20.4874,20.4677,20.4677,7100.0
2007-01-29 12:50:00,20.86,20.87,20.83,20.85,9000.0,20.4776,20.4874,20.4481,20.4677,9000.0
2007-01-29 12:55:00,20.86,20.9,20.85,20.89,5900.0,20.4776,20.5168,20.4677,20.507,5900.0
2007-01-29 13:00:00,20.89,20.91,20.85,20.85,98800.0,20.507,20.5266,20.4677,20.4677,98800.0
2007-01-29 13:05:00,20.87,20.87,20.84,20.86,5900.0,20.4874,20.4874,20.4579,20.4776,5900.0
2007-01-29 13:10:00,20.86,20.86,20.8,20.82,15700.0,20.4776,20.4776,20.4187,20.4383,15700.0
2007-01-29 13:15:00,20.8,20.82,20.79,20.79,6600.0,20.4187,20.4383,20.4088,20.4088,6600.0
2007-01-29 13:20:00,20.79,20.81,20.78,20.78,10100.0,20.4088,20.4285,20.399,20.399,10100.0
2007-01-29 13:25:00,20.79,20.8,20.76,20.77,10200.0,20.4088,20.4187,20.3794,20.3892,10200.0
2007-01-29 13:30:00,20.76,20.78,20.76,20.76,6000.0,20.3794,20.399,20.3794,20.3794,6000.0
2007-01-29 13:35:00,20.76,20.77,20.72,20.74,13700.0,20.3794,20.3892,20.3401,20.3598,13700.0
2007-01-29 13:40:00,20.74,20.75,20.72,20.74,13600.0,20.3598,20.3696,20.3401,20.3598,13600.0
2007-01-29 13:45:00,20.74,20.75,20.68,20.69,47300.0,20.3598,20.3696,20.3009,20.3107,47300.0
2007-01-29 13:50:00,20.69,20.72,20.67,20.71,40200.0,20.3107,20.3401,20.291,20.3303,40200.0
2007-01-29 13:55:00,20.71,20.75,20.71,20.74,7500.0,20.3303,20.3696,20.3303,20.3598,7500.0
2007-01-29 14:00:00,20.73,20.76,20.72,20.76,51400.0,20.3499,20.3794,20.3401,20.3794,51400.0
2007-01-29 14:05:00,20.76,20.79,20.76,20.79,16600.0,20.3794,20.4088,20.3794,20.4088,16600.0
2007-01-29 14:10:00,20.79,20.82,20.76,20.76,52200.0,20.4088,20.4383,20.3794,20.3794,52200.0
2007-01-29 14:15:00,20.75,20.8,20.75,20.8,13500.0,20.3696,20.4187,20.3696,20.4187,13500.0
2007-01-29 14:20:00,20.82,20.86,20.82,20.86,6000.0,20.4383,20.4776,20.4383,20.4776,6000.0
2007-01-29 14:25:00,20.85,20.88,20.85,20.88,4100.0,20.4677,20.4972,20.4677,20.4972,4100.0
2007-01-29 14:30:00,20.86,20.89,20.84,20.85,10100.0,20.4776,20.507,20.4579,20.4677,10100.0
2007-01-29 14:35:00,20.86,20.88,20.85,20.86,14300.0,20.4776,20.4972,20.4677,20.4776,14300.0
2007-01-29 14:40:00,20.85,20.88,20.83,20.83,6900.0,20.4677,20.4972,20.4481,20.4481,6900.0
2007-01-29 14:45:00,20.85,20.89,20.84,20.88,8400.0,20.4677,20.507,20.4579,20.4972,8400.0
2007-01-29 14:50:00,20.87,20.87,20.84,20.84,3600.0,20.4874,20.4874,20.4579,20.4579,3600.0
2007-01-29 14:55:00,20.84,20.85,20.83,20.84,3000.0,20.4579,20.4677,20.4481,20.4579,3000.0
2007-01-29 15:00:00,20.85,20.88,20.84,20.87,9600.0,20.4677,20.4972,20.4579,20.4874,9600.0
2007-01-29 15:05:00,20.87,20.87,20.83,20.85,4000.0,20.4874,20.4874,20.4481,20.4677,4000.0
2007-01-29 15:10:00,20.85,20.86,20.83,20.86,6200.0,20.4677,20.4776,20.4481,20.4776,6200.0
2007-01-29 15:15:00,20.86,20.88,20.82,20.83,13000.0,20.4776,20.4972,20.4383,20.4481,13000.0
2007-01-29 15:20:00,20.83,20.83,20.79,20.79,12800.0,20.4481,20.4481,20.4088,20.4088,12800.0
2007-01-29 15:25:00,20.8,20.82,20.8,20.8,13200.0,20.4187,20.4383,20.4187,20.4187,13200.0
2007-01-29 15:30:00,20.8,20.82,20.78,20.82,11400.0,20.4187,20.4383,20.399,20.4383,11400.0
2007-01-29 15:35:00,20.82,20.84,20.82,20.84,8500.0,20.4383,20.4579,20.4383,20.4579,8500.0
2007-01-29 15:40:00,20.84,20.84,20.82,20.83,6800.0,20.4579,20.4579,20.4383,20.4481,6800.0
2007-01-29 15:45:00,20.83,20.85,20.82,20.85,13400.0,20.4481,20.4677,20.4383,20.4677,13400.0
2007-01-29 15:50:00,20.85,20.86,20.8,20.81,25700.0,20.4677,20.4776,20.4187,20.4285,25700.0
2007-01-29 15:55:00,20.81,20.84,20.81,20.83,13600.0,20.4285,20.4579,20.4285,20.4481,13600.0
2007-01-30 09:30:00,20.82,20.95,20.82,20.9,6900.0,20.4383,20.5659,20.4383,20.5168,6900.0
2007-01-30 09:35:00,20.92,20.97,20.91,20.91,8900.0,20.5365,20.5855,20.5266,20.5266,8900.0
2007-01-30 09:40:00,20.94,20.96,20.93,20.93,1800.0,20.5561,20.5757,20.5463,20.5463,1800.0
2007-01-30 09:45:00,20.92,21.0,20.89,20.92,23300.0,20.5365,20.615,20.507,20.5365,23300.0
2007-01-30 09:50:00,20.94,20.94,20.85,20.85,4600.0,20.5561,20.5561,20.4677,20.4677,4600.0
2007-01-30 09:55:00,20.84,20.92,20.84,20.9,13000.0,20.4579,20.5365,20.4579,20.5168,13000.0
2007-01-30 10:00:00,20.9,20.9,20.83,20.83,23400.0,20.5168,20.5168,20.4481,20.4481,23400.0
2007-01-30 10:05:00,20.83,20.85,20.79,20.79,10500.0,20.4481,20.4677,20.4088,20.4088,10500.0
2007-01-30 10:10:00,20.78,20.78,20.7,20.7,9100.0,20.399,20.399,20.3205,20.3205,9100.0
2007-01-30 10:15:00,20.72,20.78,20.7,20.74,40200.0,20.3401,20.399,20.3205,20.3598,40200.0
2007-01-30 10:20:00,20.73,20.75,20.65,20.68,58400.0,20.3499,20.3696,20.2714,20.3009,58400.0
2007-01-30 10:25:00,20.69,20.74,20.67,20.71,86000.0,20.3107,20.3598,20.291,20.3303,86000.0
2007-01-30 10:30:00,20.73,20.76,20.7,20.75,18600.0,20.3499,20.3794,20.3205,20.3696,18600.0
2007-01-30 10:35:00,20.75,20.8,20.73,20.8,28300.0,20.3696,20.4187,20.3499,20.4187,28300.0
2007-01-30 10:40:00,20.8,20.8,20.78,20.78,26200.0,20.4187,20.4187,20.399,20.399,26200.0
2007-01-30 10:45:00,20.78,20.79,20.77,20.78,3900.0,20.399,20.4088,20.3892,20.399,3900.0
2007-01-30 10:50:00,20.76,20.79,20.76,20.78,5900.0,20.3794,20.4088,20.3794,20.399,5900.0
2007-01-30 10:55:00,20.78,20.8,20.77,20.8,21100.0,20.399,20.4187,20.3892,20.4187,21100.0
2007-01-30 11:00:00,20.79,20.8,20.79,20.79,2800.0,20.4088,20.4187,20.4088,20.4088,2800.0
2007-01-30 11:05:00,20.79,20.82,20.78,20.82,4600.0,20.4088,20.4383,20.399,20.4383,4600.0
2007-01-30 11:10:00,20.82,20.84,20.82,20.84,5500.0,20.4383,20.4579,20.4383,20.4579,5500.0
2007-01-30 11:15:00,20.84,20.85,20.83,20.84,9800.0,20.4579,20.4677,20.4481,20.4579,9800.0
2007-01-30 11:20:00,20.85,20.85,20.82,20.84,11600.0,20.4677,20.4677,20.4383,20.4579,11600.0
2007-01-30 11:25:00,20.84,20.85,20.82,20.82,7000.0,20.4579,20.4677,20.4383,20.4383,7000.0
2007-01-30 11:30:00,20.83,20.84,20.76,20.81,22400.0,20.4481,20.4579,20.3794,20.4285,22400.0
2007-01-30 11:35:00,20.81,20.85,20.8,20.82,7600.0,20.4285,20.4677,20.4187,20.4383,7600.0
2007-01-30 11:40:00,20.8,20.85,20.73,20.75,135100.0,20.4187,20.4677,20.3499,20.3696,135100.0
2007-01-30 11:45:00,20.76,20.8,20.73,20.8,7600.0,20.3794,20.4187,20.3499,20.4187,7600.0
2007-01-30 11:50:00,20.79,20.8,20.77,20.78,4400.0,20.4088,20.4187,20.3892,20.399,4400.0
2007-01-30 11:55:00,20.78,20.78,20.75,20.77,3600.0,20.399,20.399,20.3696,20.3892,3600.0
2007-01-30 12:00:00,20.77,20.77,20.73,20.73,3600.0,20.3892,20.3892,20.3499,20.3499,3600.0
2007-01-30 12:05:00,20.73,20.75,20.71,20.75,4500.0,20.3499,20.3696,20.3303,20.3696,4500.0
2007-01-30 12:10:00,20.75,20.76,20.72,20.73,7100.0,20.3696,20.3794,20.3401,20.3499,7100.0
2007-01-30 12:15:00,20.75,20.79,20.7,20.79,11900.0,20.3696,20.4088,20.3205,20.4088,11900.0
2007-01-30 12:20:00,20.78,20.79,20.76,20.76,3600.0,20.399,20.4088,20.3794,20.3794,3600.0
2007-01-30 12:25:00,20.76,20.78,20.75,20.78,2800.0,20.3794,20.399,20.3696,20.399,2800.0
2007-01-30 12:30:00,20.77,20.78,20.75,20.75,6600.0,20.3892,20.399,20.3696,20.3696,6600.0
2007-01-30 12:35:00,20.75,20.77,20.7,20.73,15600.0,20.3696,20.3892,20.3205,20.3499,15600.0
2007-01-30 12:40:00,20.73,20.75,20.73,20.75,8400.0,20.3499,20.3696,20.3499,20.3696,8400.0
2007-01-30 12:45:00,20.75,20.77,20.74,20.75,12100.0,20.3696,20.3892,20.3598,20.3696,12100.0
2007-01-30 12:50:00,20.75,20.76,20.71,20.74,8100.0,20.3696,20.3794,20.3303,20.3598,8100.0
2007-01-30 12:55:00,20.73,20.74,20.69,20.7,8300.0,20.3499,20.3598,20.3107,20.3205,8300.0
2007-01-30 13:00:00,20.71,20.72,20.69,20.69,2500.0,20.3303,20.3401,20.3107,20.3107,2500.0
2007-01-30 13:05:00,20.71,20.71,20.65,20.67,13200.0,20.3303,20.3303,20.2714,20.291,13200.0
2007-01-30 13:10:00,20.66,20.76,20.65,20.76,325300.0,20.2812,20.3794,20.2714,20.3794,325300.0
2007-01-30 13:15:00,20.76,20.8,20.76,20.8,252500.0,20.3794,20.4187,20.3794,20.4187,252500.0
2007-01-30 13:20:00,20.79,20.8,20.79,20.79,46000.0,20.4088,20.4187,20.4088,20.4088,46000.0
2007-01-30 13:25:00,20.79,20.8,20.78,20.79,47500.0,20.4088,20.4187,20.399,20.4088,47500.0
2007-01-30 13:30:00,20.79,20.8,20.79,20.79,3800.0,20.4088,20.4187,20.4088,20.4088,3800.0
2007-01-30 13:35:00,20.79,20.8,20.78,20.8,32400.0,20.4088,20.4187,20.399,20.4187,32400.0
2007-01-30 13:40:00,20.79,20.81,20.79,20.79,24400.0,20.4088,20.4285,20.4088,20.4088,24400.0
2007-01-30 13:45:00,20.8,20.81,20.79,20.8,33200.0,20.4187,20.4285,20.4088,20.4187,33200.0
2007-01-30 13:50:00,20.8,20.8,20.78,20.8,27000.0,20.4187,20.4187,20.399,20.4187,27000.0
2007-01-30 13:55:00,20.79,20.8,20.77,20.78,70800.0,20.4088,20.4187,20.3892,20.399,70800.0
2007-01-30 14:00:00,20.79,20.79,20.73,20.76,442500.0,20.4088,20.4088,20.3499,20.3794,442500.0
2007-01-30 14:05:00,20.76,20.77,20.75,20.76,1000.0,20.3794,20.3892,20.3696,20.3794,1000.0
2007-01-30 14:10:00,20.76,20.8,20.75,20.8,11000.0,20.3794,20.4187,20.3696,20.4187,11000.0
2007-01-30 14:15:00,20.8,20.8,20.79,20.8,1800.0,20.4187,20.4187,20.4088,20.4187,1800.0
2007-01-30 14:20:00,20.8,20.8,20.79,20.8,7000.0,20.4187,20.4187,20.4088,20.4187,7000.0
2007-01-30 14:25:00,20.79,20.8,20.79,20.8,3300.0,20.4088,20.4187,20.4088,20.4187,3300.0
2007-01-30 14:30:00,20.8,20.8,20.78,20.8,10300.0,20.4187,20.4187,20.399,20.4187,10300.0
2007-01-30 14:35:00,20.79,20.8,20.79,20.8,10300.0,20.4088,20.4187,20.4088,20.4187,10300.0
2007-01-30 14:40:00,20.8,20.8,20.79,20.79,3600.0,20.4187,20.4187,20.4088,20.4088,3600.0
2007-01-30 14:45:00,20.79,20.8,20.79,20.79,2500.0,20.4088,20.4187,20.4088,20.4088,2500.0
2007-01-30 14:50:00,20.79,20.8,20.79,20.79,7200.0,20.4088,20.4187,20.4088,20.4088,7200.0
2007-01-30 14:55:00,20.8,20.8,20.79,20.79,8600.0,20.4187,20.4187,20.4088,20.4088,8600.0
2007-01-30 15:00:00,20.79,20.79,20.78,20.79,1600.0,20.4088,20.4088,20.399,20.4088,1600.0
2007-01-30 15:05:00,20.78,20.8,20.78,20.79,16000.0,20.399,20.4187,20.399,20.4088,16000.0
2007-01-30 15:10:00,20.79,20.8,20.79,20.8,17600.0,20.4088,20.4187,20.4088,20.4187,17600.0
2007-01-30 15:15:00,20.8,20.8,20.79,20.8,4500.0,20.4187,20.4187,20.4088,20.4187,4500.0
2007-01-30 15:20:00,20.8,20.81,20.79,20.8,7100.0,20.4187,20.4285,20.4088,20.4187,7100.0
2007-01-30 15:25:00,20.8,20.8,20.79,20.8,5300.0,20.4187,20.4187,20.4088,20.4187,5300.0
2007-01-30 15:30:00,20.8,20.8,20.79,20.79,5500.0,20.4187,20.4187,20.4088,20.4088,5500.0
2007-01-30 15:35:00,20.78,20.8,20.78,20.8,3800.0,20.399,20.4187,20.399,20.4187,3800.0
2007-01-30 15:40:00,20.8,20.8,20.75,20.76,27200.0,20.4187,20.4187,20.3696,20.3794,27200.0
2007-01-30 15:45:00,20.75,20.76,20.75,20.76,19900.0,20.3696,20.3794,20.3696,20.3794,19900.0
2007-01-30 15:50:00,20.76,20.78,20.74,20.76,40800.0,20.3794,20.399,20.3598,20.3794,40800.0
2007-01-30 15:55:00,20.77,20.82,20.75,20.81,515400.0,20.3892,20.4383,20.3696,20.4285,515400.0
2007-01-31 09:30:00,20.82,20.82,20.79,20.79,9300.0,20.4383,20.4383,20.4088,20.4088,9300.0
2007-01-31 09:35:00,20.79,20.82,20.76,20.8,12300.0,20.4088,20.4383,20.3794,20.4187,12300.0
2007-01-31 09:40:00,20.86,20.86,20.8,20.81,13600.0,20.4776,20.4776,20.4187,20.4285,13600.0
2007-01-31 09:45:00,20.8,20.86,20.76,20.82,75000.0,20.4187,20.4776,20.3794,20.4383,75000.0
2007-01-31 09:50:00,20.81,20.81,20.73,20.76,13400.0,20.4285,20.4285,20.3499,20.3794,13400.0
2007-01-31 09:55:00,20.76,20.79,20.7,20.78,46300.0,20.3794,20.4088,20.3205,20.399,46300.0
2007-01-31 10:00:00,20.79,20.82,20.65,20.66,41800.0,20.4088,20.4383,20.2714,20.2812,41800.0
2007-01-31 10:05:00,20.66,20.71,20.66,20.68,23400.0,20.2812,20.3303,20.2812,20.3009,23400.0
2007-01-31 10:10:00,20.68,20.69,20.64,20.65,17300.0,20.3009,20.3107,20.2616,20.2714,17300.0
2007-01-31 10:15:00,20.65,20.71,20.6,20.61,42300.0,20.2714,20.3303,20.2223,20.2321,42300.0
2007-01-31 10:20:00,20.6,20.64,20.6,20.63,10600.0,20.2223,20.2616,20.2223,20.2518,10600.0
2007-01-31 10:25:00,20.64,20.65,20.63,20.64,6900.0,20.2616,20.2714,20.2518,20.2616,6900.0
2007-01-31 10:30:00,20.64,20.65,20.62,20.63,6600.0,20.2616,20.2714,20.242,20.2518,6600.0
2007-01-31 10:35:00,20.64,20.66,20.62,20.66,10900.0,20.2616,20.2812,20.242,20.2812,10900.0
2007-01-31 10:40:00,20.65,20.65,20.62,20.63,8200.0,20.2714,20.2714,20.242,20.2518,8200.0
2007-01-31 10:45:00,20.63,20.64,20.61,20.61,4700.0,20.2518,20.2616,20.2321,20.2321,4700.0
2007-01-31 10:50:00,20.63,20.63,20.55,20.63,26100.0,20.2518,20.2518,20.1732,20.2518,26100.0
2007-01-31 10:55:00,20.61,20.61,20.53,20.57,40000.0,20.2321,20.2321,20.1536,20.1929,40000.0
2007-01-31 11:00:00,20.57,20.59,20.48,20.51,44400.0,20.1929,20.2125,20.1045,20.134,44400.0
2007-01-31 11:05:00,20.51,20.54,20.5,20.54,26100.0,20.134,20.1634,20.1242,20.1634,26100.0
2007-01-31 11:10:00,20.54,20.55,20.44,20.44,35800.0,20.1634,20.1732,20.0653,20.0653,35800.0
2007-01-31 11:15:00,20.45,20.47,20.44,20.47,9800.0,20.0751,20.0947,20.0653,20.0947,9800.0
2007-01-31 11:20:00,20.46,20.48,20.45,20.48,6800.0,20.0849,20.1045,20.0751,20.1045,6800.0
2007-01-31 11:25:00,20.48,20.55,20.46,20.47,618700.0,20.1045,20.1732,20.0849,20.0947,618700.0
2007-01-31 11:30:00,20.45,20.46,20.41,20.41,17300.0,20.0751,20.0849,20.0358,20.0358,17300.0
2007-01-31 11:35:00,20.41,20.42,20.34,20.37,41800.0,20.0358,20.0456,19.9671,19.9965,41800.0
2007-01-31 11:40:00,20.36,20.36,20.33,20.34,15300.0,19.9867,19.9867,19.9573,19.9671,15300.0
2007-01-31 11:45:00,20.34,20.34,20.33,20.34,12800.0,19.9671,19.9671,19.9573,19.9671,12800.0
2007-01-31 11:50:00,20.34,20.34,20.33,20.34,6600.0,19.9671,19.9671,19.9573,19.9671,6600.0
2007-01-31 11:55:00,20.34,20.39,20.34,20.38,15000.0,19.9671,20.0162,19.9671,20.0064,15000.0
2007-01-31 12:00:00,20.37,20.41,20.37,20.39,17400.0,19.9965,20.0358,19.9965,20.0162,17400.0
2007-01-31 12:05:00,20.4,20.4,20.38,20.4,45400.0,20.026,20.026,20.0064,20.026,45400.0
2007-01-31 12:10:00,20.42,20.52,20.4,20.52,32200.0,20.0456,20.1438,20.026,20.1438,32200.0
2007-01-31 12:15:00,20.51,20.51,20.43,20.5,57100.0,20.134,20.134,20.0554,20.1242,57100.0
2007-01-31 12:20:00,20.49,20.52,20.49,20.51,26500.0,20.1143,20.1438,20.1143,20.134,26500.0
2007-01-31 12:25:00,20.51,20.52,20.48,20.51,8800.0,20.134,20.1438,20.1045,20.134,8800.0
2007-01-31 12:30:00,20.49,20.51,20.49,20.5,11700.0,20.1143,20.134,20.1143,20.1242,11700.0
2007-01-31 12:35:00,20.5,20.51,20.49,20.5,12700.0,20.1242,20.134,20.1143,20.1242,12700.0
2007-01-31 12:40:00,20.51,20.51,20.5,20.51,11700.0,20.134,20.134,20.1242,20.134,11700.0
2007-01-31 12:45:00,20.51,20.51,20.5,20.5,12900.0,20.134,20.134,20.1242,20.1242,12900.0
2007-01-31 12:50:00,20.51,20.51,20.5,20.51,7100.0,20.134,20.134,20.1242,20.134,7100.0
2007-01-31 12:55:00,20.51,20.51,20.5,20.51,4300.0,20.134,20.134,20.1242,20.134,4300.0
2007-01-31 13:00:00,20.51,20.51,20.5,20.5,15600.0,20.134,20.134,20.1242,20.1242,15600.0
2007-01-31 13:05:00,20.5,20.51,20.49,20.51,6400.0,20.1242,20.134,20.1143,20.134,6400.0
2007-01-31 13:10:00,20.51,20.51,20.5,20.5,9200.0,20.134,20.134,20.1242,20.1242,9200.0
2007-01-31 13:15:00,20.51,20.51,20.49,20.5,8900.0,20.134,20.134,20.1143,20.1242,8900.0
2007-01-31 13:20:00,20.51,20.52,20.5,20.5,92100.0,20.134,20.1438,20.1242,20.1242,92100.0
2007-01-31 13:25:00,20.5,20.51,20.49,20.5,8900.0,20.1242,20.134,20.1143,20.1242,8900.0
2007-01-31 13:30:00,20.49,20.5,20.49,20.5,8800.0,20.1143,20.1242,20.1143,20.1242,8800.0
2007-01-31 13:35:00,20.5,20.52,20.45,20.45,59000.0,20.1242,20.1438,20.0751,20.0751,59000.0
2007-01-31 13:40:00,20.45,20.49,20.44,20.47,20500.0,20.0751,20.1143,20.0653,20.0947,20500.0
2007-01-31 13:45:00,20.49,20.49,20.48,20.49,2400.0,20.1143,20.1143,20.1045,20.1143,2400.0
2007-01-31 13:50:00,20.49,20.49,20.48,20.48,7900.0,20.1143,20.1143,20.1045,20.1045,7900.0
2007-01-31 13:55:00,20.48,20.49,20.48,20.49,3700.0,20.1045,20.1143,20.1045,20.1143,3700.0
2007-01-31 14:00:00,20.49,20.49,20.48,20.49,6400.0,20.1143,20.1143,20.1045,20.1143,6400.0
2007-01-31 14:05:00,20.48,20.49,20.47,20.48,22100.0,20.1045,20.1143,20.0947,20.1045,22100.0
2007-01-31 14:10:00,20.48,20.48,20.46,20.48,10300.0,20.1045,20.1045,20.0849,20.1045,10300.0
2007-01-31 14:15:00,20.48,20.52,20.46,20.5,61100.0,20.1045,20.1438,20.0849,20.1242,61100.0
2007-01-31 14:20:00,20.5,20.51,20.49,20.49,36900.0,20.1242,20.134,20.1143,20.1143,36900.0
2007-01-31 14:25:00,20.49,20.51,20.44,20.5,22200.0,20.1143,20.134,20.0653,20.1242,22200.0
2007-01-31 14:30:00,20.49,20.55,20.49,20.52,57000.0,20.1143,20.1732,20.1143,20.1438,57000.0
2007-01-31 14:35:00,20.51,20.58,20.51,20.57,21000.0,20.134,20.2027,20.134,20.1929,21000.0
2007-01-31 14:40:00,20.58,20.64,20.58,20.61,12600.0,20.2027,20.2616,20.2027,20.2321,12600.0
2007-01-31 14:45:00,20.61,20.62,20.53,20.6,107600.0,20.2321,20.242,20.1536,20.2223,107600.0
2007-01-31 14:50:00,20.6,20.62,20.6,20.61,10000.0,20.2223,20.242,20.2223,20.2321,10000.0
2007-01-31 14:55:00,20.61,20.64,20.59,20.62,17900.0,20.2321,20.2616,20.2125,20.242,17900.0
2007-01-31 15:00:00,20.61,20.62,20.6,20.61,18400.0,20.2321,20.242,20.2223,20.2321,18400.0
2007-01-31 15:05:00,20.61,20.66,20.61,20.65,28300.0,20.2321,20.2812,20.2321,20.2714,28300.0
2007-01-31 15:10:00,20.65,20.68,20.63,20.67,13200.0,20.2714,20.3009,20.2518,20.291,13200.0
2007-01-31 15:15:00,20.67,20.68,20.66,20.68,8200.0,20.291,20.3009,20.2812,20.3009,8200.0
2007-01-31 15:20:00,20.68,20.72,20.68,20.72,10000.0,20.3009,20.3401,20.3009,20.3401,10000.0
2007-01-31 15:25:00,20.72,20.75,20.71,20.73,13700.0,20.3401,20.3696,20.3303,20.3499,13700.0
2007-01-31 15:30:00,20.73,20.73,20.71,20.72,17800.0,20.3499,20.3499,20.3303,20.3401,17800.0
2007-01-31 15:35:00,20.72,20.72,20.62,20.64,33100.0,20.3401,20.3401,20.242,20.2616,33100.0
2007-01-31 15:40:00,20.64,20.65,20.61,20.63,33800.0,20.2616,20.2714,20.2321,20.2518,33800.0
2007-01-31 15:45:00,20.64,20.66,20.6,20.66,22900.0,20.2616,20.2812,20.2223,20.2812,22900.0
2007-01-31 15:50:00,20.66,20.66,20.6,20.62,50500.0,20.2812,20.2812,20.2223,20.242,50500.0
2007-01-31 15:55:00,20.63,20.65,20.57,20.58,55900.0,20.2518,20.2714,20.1929,20.2027,55900.0
2007-02-01 09:30:00,20.76,20.76,20.74,20.74,29300.0,20.3794,20.3794,20.3598,20.3598,29300.0
2007-02-01 09:35:00,20.77,20.87,20.74,20.87,13600.0,20.3892,20.4874,20.3598,20.4874,13600.0
2007-02-01 09:40:00,20.87,20.92,20.84,20.91,10500.0,20.4874,20.5365,20.4579,20.5266,10500.0
2007-02-01 09:45:00,20.94,21.0,20.94,20.99,18000.0,20.5561,20.615,20.5561,20.6052,18000.0
2007-02-01 09:50:00,20.98,20.99,20.94,20.95,20100.0,20.5954,20.6052,20.5561,20.5659,20100.0
2007-02-01 09:55:00,20.96,20.96,20.88,20.89,16700.0,20.5757,20.5757,20.4972,20.507,16700.0
2007-02-01 10:00:00,20.89,20.9,20.87,20.89,18500.0,20.507,20.5168,20.4874,20.507,18500.0
2007-02-01 10:05:00,20.9,20.92,20.84,20.89,27400.0,20.5168,20.5365,20.4579,20.507,27400.0
2007-02-01 10:10:00,20.9,20.9,20.85,20.85,16300.0,20.5168,20.5168,20.4677,20.4677,16300.0
2007-02-01 10:15:00,20.85,20.89,20.84,20.85,19200.0,20.4677,20.507,20.4579,20.4677,19200.0
2007-02-01 10:20:00,20.85,20.85,20.77,20.77,10700.0,20.4677,20.4677,20.3892,20.3892,10700.0
2007-02-01 10:25:00,20.77,20.79,20.76,20.79,4100.0,20.3892,20.4088,20.3794,20.4088,4100.0
2007-02-01 10:30:00,20.79,20.79,20.77,20.79,18200.0,20.4088,20.4088,20.3892,20.4088,18200.0
2007-02-01 10:35:00,20.79,20.79,20.74,20.75,4700.0,20.4088,20.4088,20.3598,20.3696,4700.0
2007-02-01 10:40:00,20.74,20.77,20.72,20.75,6200.0,20.3598,20.3892,20.3401,20.3696,6200.0
2007-02-01 10:45:00,20.76,20.76,20.75,20.75,8700.0,20.3794,20.3794,20.3696,20.3696,8700.0
2007-02-01 10:50:00,20.76,20.77,20.75,20.77,8500.0,20.3794,20.3892,20.3696,20.3892,8500.0
2007-02-01 10:55:00,20.77,20.78,20.73,20.77,11500.0,20.3892,20.399,20.3499,20.3892,11500.0
2007-02-01 11:00:00,20.77,20.77,20.74,20.74,7500.0,20.3892,20.3892,20.3598,20.3598,7500.0
2007-02-01 11:05:00,20.74,20.75,20.73,20.73,9200.0,20.3598,20.3696,20.3499,20.3499,9200.0
2007-02-01 11:10:00,20.74,20.75,20.73,20.74,6300.0,20.3598,20.3696,20.3499,20.3598,6300.0
2007-02-01 11:15:00,20.75,20.75,20.66,20.68,171600.0,20.3696,20.3696,20.2812,20.3009,171600.0
2007-02-01 11:20:00,20.68,20.71,20.67,20.69,14500.0,20.3009,20.3303,20.291,20.3107,14500.0
2007-02-01 11:25:00,20.69,20.7,20.68,20.7,1200.0,20.3107,20.3205,20.3009,20.3205,1200.0
2007-02-01 11:30:00,20.71,20.76,20.71,20.76,10500.0,20.3303,20.3794,20.3303,20.3794,10500.0
2007-02-01 11:35:00,20.76,20.76,20.74,20.74,4600.0,20.3794,20.3794,20.3598,20.3598,4600.0
2007-02-01 11:40:00,20.74,20.79,20.74,20.77,87500.0,20.3598,20.4088,20.3598,20.3892,87500.0
2007-02-01 11:45:00,20.77,20.81,20.76,20.81,4600.0,20.3892,20.4285,20.3794,20.4285,4600.0
2007-02-01 11:50:00,20.81,20.84,20.79,20.79,11700.0,20.4285,20.4579,20.4088,20.4088,11700.0
2007-02-01 11:55:00,20.8,20.8,20.79,20.8,1100.0,20.4187,20.4187,20.4088,20.4187,1100.0
2007-02-01 12:00:00,20.8,20.81,20.75,20.81,21000.0,20.4187,20.4285,20.3696,20.4285,21000.0
2007-02-01 12:05:00,20.82,20.83,20.72,20.78,23600.0,20.4383,20.4481,20.3401,20.399,23600.0
2007-02-01 12:10:00,20.77,20.78,20.73,20.78,13700.0,20.3892,20.399,20.3499,20.399,13700.0
2007-02-01 12:15:00,20.78,20.78,20.77,20.78,2300.0,20.399,20.399,20.3892,20.399,2300.0
2007-02-01 12:20:00,20.77,20.78,20.74,20.76,10500.0,20.3892,20.399,20.3598,20.3794,10500.0
2007-02-01 12:25:00,20.78,20.8,20.75,20.75,10500.0,20.399,20.4187,20.3696,20.3696,10500.0
2007-02-01 12:30:00,20.75,20.8,20.75,20.8,8800.0,20.3696,20.4187,20.3696,20.4187,8800.0
2007-02-01 12:35:00,20.8,20.8,20.73,20.79,20800.0,20.4187,20.4187,20.3499,20.4088,20800.0
2007-02-01 12:40:00,20.79,20.8,20.73,20.78,13100.0,20.4088,20.4187,20.3499,20.399,13100.0
2007-02-01 12:45:00,20.79,20.8,20.75,20.8,6700.0,20.4088,20.4187,20.3696,20.4187,6700.0
2007-02-01 12:50:00,20.8,20.8,20.78,20.8,2500.0,20.4187,20.4187,20.399,20.4187,2500.0
2007-02-01 12:55:00,20.8,20.8,20.79,20.79,1000.0,20.4187,20.4187,20.4088,20.4088,1000.0
2007-02-01 13:00:00,20.79,20.8,20.79,20.8,13400.0,20.4088,20.4187,20.4088,20.4187,13400.0
2007-02-01 13:05:00,20.8,20.8,20.78,20.79,7100.0,20.4187,20.4187,20.399,20.4088,7100.0
2007-02-01 13:10:00,20.78,20.8,20.78,20.79,17500.0,20.399,20.4187,20.399,20.4088,17500.0
2007-02-01 13:15:00,20.8,20.87,20.8,20.86,123500.0,20.4187,20.4874,20.4187,20.4776,123500.0
2007-02-01 13:20:00,20.86,20.86,20.81,20.83,7700.0,20.4776,20.4776,20.4285,20.4481,7700.0
2007-02-01 13:25:00,20.83,20.83,20.8,20.8,9800.0,20.4481,20.4481,20.4187,20.4187,9800.0
2007-02-01 13:30:00,20.8,20.85,20.8,20.84,16000.0,20.4187,20.4677,20.4187,20.4579,16000.0
2007-02-01 13:35:00,20.84,20.85,20.81,20.85,14800.0,20.4579,20.4677,20.4285,20.4677,14800.0
2007-02-01 13:40:00,20.85,20.9,20.84,20.84,22800.0,20.4677,20.5168,20.4579,20.4579,22800.0
2007-02-01 13:45:00,20.83,20.89,20.83,20.83,28500.0,20.4481,20.507,20.4481,20.4481,28500.0
2007-02-01 13:50:00,20.83,20.87,20.81,20.83,18600.0,20.4481,20.4874,20.4285,20.4481,18600.0
2007-02-01 13:55:00,20.84,20.86,20.83,20.86,3300.0,20.4579,20.4776,20.4481,20.4776,3300.0
2007-02-01 14:00:00,20.86,20.89,20.83,20.84,11200.0,20.4776,20.507,20.4481,20.4579,11200.0
2007-02-01 14:05:00,20.84,20.85,20.84,20.85,6100.0,20.4579,20.4677,20.4579,20.4677,6100.0
2007-02-01 14:10:00,20.85,20.85,20.82,20.83,7400.0,20.4677,20.4677,20.4383,20.4481,7400.0
2007-02-01 14:15:00,20.84,20.85,20.8,20.84,15900.0,20.4579,20.4677,20.4187,20.4579,15900.0
2007-02-01 14:20:00,20.83,20.85,20.8,20.82,18600.0,20.4481,20.4677,20.4187,20.4383,18600.0
2007-02-01 14:25:00,20.81,20.86,20.8,20.86,27400.0,20.4285,20.4776,20.4187,20.4776,27400.0
2007-02-01 14:30:00,20.86,20.87,20.81,20.84,12900.0,20.4776,20.4874,20.4285,20.4579,12900.0
2007-02-01 14:35:00,20.84,20.86,20.83,20.86,6300.0,20.4579,20.4776,20.4481,20.4776,6300.0
2007-02-01 14:40:00,20.85,20.88,20.84,20.85,31200.0,20.4677,20.4972,20.4579,20.4677,31200.0
2007-02-01 14:45:00,20.86,20.88,20.86,20.88,6300.0,20.4776,20.4972,20.4776,20.4972,6300.0
2007-02-01 14:50:00,20.88,20.94,20.87,20.93,60100.0,20.4972,20.5561,20.4874,20.5463,60100.0
2007-02-01 14:55:00,20.93,20.96,20.93,20.95,27200.0,20.5463,20.5757,20.5463,20.5659,27200.0
2007-02-01 15:00:00,20.94,20.96,20.89,20.93,37500.0,20.5561,20.5757,20.507,20.5463,37500.0
2007-02-01 15:05:00,20.95,20.96,20.95,20.95,18400.0,20.5659,20.5757,20.5659,20.5659,18400.0
2007-02-01 15:10:00,20.94,20.96,20.93,20.96,12000.0,20.5561,20.5757,20.5463,20.5757,12000.0
2007-02-01 15:15:00,20.96,20.96,20.93,20.95,12800.0,20.5757,20.5757,20.5463,20.5659,12800.0
2007-02-01 15:20:00,20.95,21.0,20.91,20.99,67900.0,20.5659,20.615,20.5266,20.6052,67900.0
2007-02-01 15:25:00,20.98,21.0,20.96,21.0,42200.0,20.5954,20.615,20.5757,20.615,42200.0
2007-02-01 15:30:00,21.0,21.0,20.98,20.98,15300.0,20.615,20.615,20.5954,20.5954,15300.0
2007-02-01 15:35:00,20.99,21.0,20.98,21.0,6900.0,20.6052,20.615,20.5954,20.615,6900.0
2007-02-01 15:40:00,21.0,21.0,20.97,20.99,13600.0,20.615,20.615,20.5855,20.6052,13600.0
2007-02-01 15:45:00,20.98,21.0,20.97,21.0,21300.0,20.5954,20.615,20.5855,20.615,21300.0
2007-02-01 15:50:00,21.0,21.0,20.99,20.99,33000.0,20.615,20.615,20.6052,20.6052,33000.0
2007-02-01 15:55:00,21.0,21.0,20.97,20.98,65000.0,20.615,20.615,20.5855,20.5954,65000.0
2007-02-02 09:30:00,21.0,21.04,20.86,20.95,202500.0,20.615,20.6543,20.4776,20.5659,202500.0
2007-02-02 09:35:00,20.97,21.0,20.92,21.0,30500.0,20.5855,20.615,20.5365,20.615,30500.0
2007-02-02 09:40:00,20.99,21.14,20.99,21.13,43600.0,20.6052,20.7524,20.6052,20.7426,43600.0
2007-02-02 09:45:00,21.12,21.27,21.11,21.21,74600.0,20.7328,20.88,20.723,20.8211,74600.0
2007-02-02 09:50:00,21.22,21.44,21.2,21.4,69400.0,20.831,21.0469,20.8113,21.0077,69400.0
2007-02-02 09:55:00,21.36,21.42,21.3,21.39,106500.0,20.9684,21.0273,20.9095,20.9978,106500.0
2007-02-02 10:00:00,21.38,21.39,21.27,21.28,29200.0,20.988,20.9978,20.88,20.8899,29200.0
2007-02-02 10:05:00,21.28,21.46,21.28,21.38,27900.0,20.8899,21.0666,20.8899,20.988,27900.0
2007-02-02 10:10:00,21.37,21.46,21.33,21.4,27400.0,20.9782,21.0666,20.9389,21.0077,27400.0
2007-02-02 10:15:00,21.38,21.48,21.38,21.44,32500.0,20.988,21.0862,20.988,21.0469,32500.0
2007-02-02 10:20:00,21.45,21.54,21.42,21.49,56700.0,21.0567,21.1451,21.0273,21.096,56700.0
2007-02-02 10:25:00,21.52,21.55,21.49,21.54,24500.0,21.1255,21.1549,21.096,21.1451,24500.0
2007-02-02 10:30:00,21.54,21.57,21.5,21.52,52900.0,21.1451,21.1745,21.1058,21.1255,52900.0
2007-02-02 10:35:00,21.5,21.51,21.4,21.44,29300.0,21.1058,21.1156,21.0077,21.0469,29300.0
2007-02-02 10:40:00,21.45,21.5,21.45,21.45,48800.0,21.0567,21.1058,21.0567,21.0567,48800.0
2007-02-02 10:45:00,21.45,21.5,21.44,21.47,20300.0,21.0567,21.1058,21.0469,21.0764,20300.0
2007-02-02 10:50:00,21.47,21.5,21.41,21.45,37300.0,21.0764,21.1058,21.0175,21.0567,37300.0
2007-02-02 10:55:00,21.44,21.44,21.31,21.34,16400.0,21.0469,21.0469,20.9193,20.9488,16400.0
2007-02-02 11:00:00,21.33,21.33,21.21,21.25,18500.0,20.9389,20.9389,20.8211,20.8604,18500.0
2007-02-02 11:05:00,21.26,21.37,21.25,21.35,18900.0,20.8702,20.9782,20.8604,20.9586,18900.0
2007-02-02 11:10:00,21.36,21.43,21.35,21.35,11600.0,20.9684,21.0371,20.9586,20.9586,11600.0
2007-02-02 11:15:00,21.32,21.42,21.32,21.34,30500.0,20.9291,21.0273,20.9291,20.9488,30500.0
2007-02-02 11:20:00,21.34,21.36,21.26,21.27,12600.0,20.9488,20.9684,20.8702,20.88,12600.0
2007-02-02 11:25:00,21.26,21.26,21.22,21.23,5100.0,20.8702,20.8702,20.831,20.8408,5100.0
2007-02-02 11:30:00,21.23,21.23,21.18,21.18,9800.0,20.8408,20.8408,20.7917,20.7917,9800.0
2007-02-02 11:35:00,21.17,21.18,21.13,21.15,15900.0,20.7819,20.7917,20.7426,20.7622,15900.0
2007-02-02 11:40:00,21.14,21.18,21.13,21.18,9900.0,20.7524,20.7917,20.7426,20.7917,9900.0
2007-02-02 11:45:00,21.18,21.24,21.17,21.24,6900.0,20.7917,20.8506,20.7819,20.8506,6900.0
2007-02-02 11:50:00,21.22,21.22,21.18,21.21,8400.0,20.831,20.831,20.7917,20.8211,8400.0
2007-02-02 11:55:00,21.21,21.28,21.21,21.26,5400.0,20.8211,20.8899,20.8211,20.8702,5400.0
2007-02-02 12:00:00,21.22,21.27,21.21,21.27,17300.0,20.831,20.88,20.8211,20.88,17300.0
2007-02-02 12:05:00,21.28,21.3,21.27,21.27,20700.0,20.8899,20.9095,20.88,20.88,20700.0
2007-02-02 12:10:00,21.28,21.35,21.28,21.34,11800.0,20.8899,20.9586,20.8899,20.9488,11800.0
2007-02-02 12:15:00,21.35,21.37,21.29,21.29,11600.0,20.9586,20.9782,20.8997,20.8997,11600.0
2007-02-02 12:20:00,21.29,21.33,21.27,21.31,17900.0,20.8997,20.9389,20.88,20.9193,17900.0
2007-02-02 12:25:00,21.31,21.34,21.29,21.31,9800.0,20.9193,20.9488,20.8997,20.9193,9800.0
2007-02-02 12:30:00,21.29,21.3,21.28,21.28,7200.0,20.8997,20.9095,20.8899,20.8899,7200.0
2007-02-02 12:35:00,21.28,21.28,21.23,21.23,9400.0,20.8899,20.8899,20.8408,20.8408,9400.0
2007-02-02 12:40:00,21.23,21.25,21.19,21.19,12300.0,20.8408,20.8604,20.8015,20.8015,12300.0
2007-02-02 12:45:00,21.19,21.22,21.18,21.21,10100.0,20.8015,20.831,20.7917,20.8211,10100.0
2007-02-02 12:50:00,21.21,21.22,21.13,21.13,11000.0,20.8211,20.831,20.7426,20.7426,11000.0
2007-02-02 12:55:00,21.13,21.14,21.1,21.11,15600.0,20.7426,20.7524,20.7132,20.723,15600.0
2007-02-02 13:00:00,21.11,21.2,21.11,21.15,22600.0,20.723,20.8113,20.723,20.7622,22600.0
2007-02-02 13:05:00,21.15,21.15,21.09,21.1,13100.0,20.7622,20.7622,20.7033,20.7132,13100.0
2007-02-02 13:10:00,21.1,21.11,21.04,21.04,26100.0,20.7132,20.723,20.6543,20.6543,26100.0
2007-02-02 13:15:00,21.05,21.1,21.05,21.08,4800.0,20.6641,20.7132,20.6641,20.6935,4800.0
2007-02-02 13:20:00,21.08,21.08,21.05,21.05,11200.0,20.6935,20.6935,20.6641,20.6641,11200.0
2007-02-02 13:25:00,21.05,21.08,21.05,21.07,10500.0,20.6641,20.6935,20.6641,20.6837,10500.0
2007-02-02 13:30:00,21.08,21.09,21.05,21.07,10300.0,20.6935,20.7033,20.6641,20.6837,10300.0
2007-02-02 13:35:00,21.07,21.07,21.02,21.04,12700.0,20.6837,20.6837,20.6346,20.6543,12700.0
2007-02-02 13:40:00,21.04,21.08,21.04,21.06,11400.0,20.6543,20.6935,20.6543,20.6739,11400.0
2007-02-02 13:45:00,21.06,21.07,21.03,21.03,15300.0,20.6739,20.6837,20.6444,20.6444,15300.0
2007-02-02 13:50:00,21.03,21.05,20.97,21.05,37800.0,20.6444,20.6641,20.5855,20.6641,37800.0
2007-02-02 13:55:00,21.05,21.1,21.05,21.09,23300.0,20.6641,20.7132,20.6641,20.7033,23300.0
2007-02-02 14:00:00,21.08,21.09,21.05,21.09,17500.0,20.6935,20.7033,20.6641,20.7033,17500.0
2007-02-02 14:05:00,21.08,21.11,21.08,21.1,4000.0,20.6935,20.723,20.6935,20.7132,4000.0
2007-02-02 14:10:00,21.09,21.09,21.0,21.01,18500.0,20.7033,20.7033,20.615,20.6248,18500.0
2007-02-02 14:15:00,21.01,21.03,21.0,21.0,14200.0,20.6248,20.6444,20.615,20.615,14200.0
2007-02-02 14:20:00,21.01,21.02,21.0,21.0,17100.0,20.6248,20.6346,20.615,20.615,17100.0
2007-02-02 14:25:00,21.0,21.02,21.0,21.01,17900.0,20.615,20.6346,20.615,20.6248,17900.0
2007-02-02 14:30:00,21.01,21.03,21.01,21.02,12900.0,20.6248,20.6444,20.6248,20.6346,12900.0
2007-02-02 14:35:00,21.02,21.05,21.01,21.02,8700.0,20.6346,20.6641,20.6248,20.6346,8700.0
2007-02-02 14:40:00,21.02,21.06,21.0,21.06,45800.0,20.6346,20.6739,20.615,20.6739,45800.0
2007-02-02 14:45:00,21.05,21.05,20.99,21.02,16100.0,20.6641,20.6641,20.6052,20.6346,16100.0
2007-02-02 14:50:00,21.02,21.03,21.0,21.01,9300.0,20.6346,20.6444,20.615,20.6248,9300.0
2007-02-02 14:55:00,21.01,21.03,21.0,21.01,13700.0,20.6248,20.6444,20.615,20.6248,13700.0
2007-02-02 15:00:00,21.01,21.05,21.0,21.04,25600.0,20.6248,20.6641,20.615,20.6543,25600.0
2007-02-02 15:05:00,21.04,21.05,21.01,21.03,21400.0,20.6543,20.6641,20.6248,20.6444,21400.0
2007-02-02 15:10:00,21.03,21.04,21.01,21.01,17400.0,20.6444,20.6543,20.6248,20.6248,17400.0
2007-02-02 15:15:00,21.01,21.01,20.97,21.01,18300.0,20.6248,20.6248,20.5855,20.6248,18300.0
2007-02-02 15:20:00,21.02,21.04,21.01,21.01,10300.0,20.6346,20.6543,20.6248,20.6248,10300.0
2007-02-02 15:25:00,21.0,21.01,20.97,20.97,17100.0,20.615,20.6248,20.5855,20.5855,17100.0
2007-02-02 15:30:00,20.98,21.02,20.97,21.02,18300.0,20.5954,20.6346,20.5855,20.6346,18300.0
2007-02-02 15:35:00,21.02,21.04,21.01,21.01,24100.0,20.6346,20.6543,20.6248,20.6248,24100.0
2007-02-02 15:40:00,21.01,21.04,21.01,21.03,30400.0,20.6248,20.6543,20.6248,20.6444,30400.0
2007-02-02 15:45:00,21.03,21.03,20.98,20.99,13900.0,20.6444,20.6444,20.5954,20.6052,13900.0
2007-02-02 15:50:00,20.99,20.99,20.97,20.99,27700.0,20.6052,20.6052,20.5855,20.6052,27700.0
2007-02-02 15:55:00,20.99,21.0,20.97,20.98,29400.0,20.6052,20.615,20.5855,20.5954,29400.0
2007-02-05 09:30:00,20.94,20.99,20.87,20.94,6700.0,20.5561,20.6052,20.4874,20.5561,6700.0
2007-02-05 09:35:00,20.92,20.98,20.91,20.95,3300.0,20.5365,20.5954,20.5266,20.5659,3300.0
2007-02-05 09:40:00,20.96,20.96,20.93,20.93,4200.0,20.5757,20.5757,20.5463,20.5463,4200.0
2007-02-05 09:45:00,20.93,21.02,20.91,20.97,14700.0,20.5463,20.6346,20.5266,20.5855,14700.0
2007-02-05 09:50:00,20.96,20.98,20.84,20.92,21200.0,20.5757,20.5954,20.4579,20.5365,21200.0
2007-02-05 09:55:00,20.91,20.91,20.73,20.75,20700.0,20.5266,20.5266,20.3499,20.3696,20700.0
2007-02-05 10:00:00,20.75,20.82,20.7,20.82,8200.0,20.3696,20.4383,20.3205,20.4383,8200.0
2007-02-05 10:05:00,20.82,20.82,20.73,20.75,3700.0,20.4383,20.4383,20.3499,20.3696,3700.0
2007-02-05 10:10:00,20.74,20.77,20.7,20.75,14200.0,20.3598,20.3892,20.3205,20.3696,14200.0
2007-02-05 10:15:00,20.71,20.77,20.7,20.74,6300.0,20.3303,20.3892,20.3205,20.3598,6300.0
2007-02-05 10:20:00,20.75,20.83,20.72,20.83,8500.0,20.3696,20.4481,20.3401,20.4481,8500.0
2007-02-05 10:25:00,20.83,20.89,20.79,20.89,13400.0,20.4481,20.507,20.4088,20.507,13400.0
2007-02-05 10:30:00,20.91,20.95,20.86,20.93,31400.0,20.5266,20.5659,20.4776,20.5463,31400.0
2007-02-05 10:35:00,20.92,20.94,20.88,20.9,21100.0,20.5365,20.5561,20.4972,20.5168,21100.0
2007-02-05 10:40:00,20.89,20.94,20.88,20.92,8400.0,20.507,20.5561,20.4972,20.5365,8400.0
2007-02-05 10:45:00,20.91,20.97,20.91,20.96,13400.0,20.5266,20.5855,20.5266,20.5757,13400.0
2007-02-05 10:50:00,20.97,20.97,20.89,20.9,23900.0,20.5855,20.5855,20.507,20.5168,23900.0
2007-02-05 10:55:00,20.9,20.93,20.9,20.92,4100.0,20.5168,20.5463,20.5168,20.5365,4100.0
2007-02-05 11:00:00,20.92,20.93,20.9,20.92,9100.0,20.5365,20.5463,20.5168,20.5365,9100.0
2007-02-05 11:05:00,20.93,20.94,20.88,20.9,6700.0,20.5463,20.5561,20.4972,20.5168,6700.0
2007-02-05 11:10:00,20.89,20.92,20.88,20.91,8200.0,20.507,20.5365,20.4972,20.5266,8200.0
2007-02-05 11:15:00,20.92,20.95,20.92,20.95,9000.0,20.5365,20.5659,20.5365,20.5659,9000.0
2007-02-05 11:20:00,20.96,20.96,20.92,20.96,15900.0,20.5757,20.5757,20.5365,20.5757,15900.0
2007-02-05 11:25:00,20.96,20.96,20.94,20.95,6000.0,20.5757,20.5757,20.5561,20.5659,6000.0
2007-02-05 11:30:00,20.95,20.98,20.94,20.94,16000.0,20.5659,20.5954,20.5561,20.5561,16000.0
2007-02-05 11:35:00,20.93,20.94,20.93,20.93,17800.0,20.5463,20.5561,20.5463,20.5463,17800.0
2007-02-05 11:40:00,20.93,20.94,20.92,20.93,13300.0,20.5463,20.5561,20.5365,20.5463,13300.0
2007-02-05 11:45:00,20.93,20.93,20.91,20.92,4100.0,20.5463,20.5463,20.5266,20.5365,4100.0
2007-02-05 11:50:00,20.92,20.93,20.91,20.91,4600.0,20.5365,20.5463,20.5266,20.5266,4600.0
2007-02-05 11:55:00,20.92,20.93,20.92,20.92,3200.0,20.5365,20.5463,20.5365,20.5365,3200.0
2007-02-05 12:00:00,20.91,20.91,20.89,20.89,3900.0,20.5266,20.5266,20.507,20.507,3900.0
2007-02-05 12:05:00,20.88,20.92,20.88,20.89,11900.0,20.4972,20.5365,20.4972,20.507,11900.0
2007-02-05 12:10:00,20.9,20.9,20.89,20.9,3400.0,20.5168,20.5168,20.507,20.5168,3400.0
2007-02-05 12:15:00,20.9,20.9,20.88,20.89,3900.0,20.5168,20.5168,20.4972,20.507,3900.0
2007-02-05 12:20:00,20.9,20.92,20.88,20.91,10800.0,20.5168,20.5365,20.4972,20.5266,10800.0
2007-02-05 12:25:00,20.91,20.91,20.88,20.9,5600.0,20.5266,20.5266,20.4972,20.5168,5600.0
2007-02-05 12:30:00,20.9,20.9,20.88,20.88,3600.0,20.5168,20.5168,20.4972,20.4972,3600.0
2007-02-05 12:35:00,20.88,20.89,20.87,20.89,3500.0,20.4972,20.507,20.4874,20.507,3500.0
2007-02-05 12:40:00,20.88,20.88,20.84,20.84,10400.0,20.4972,20.4972,20.4579,20.4579,10400.0
2007-02-05 12:45:00,20.84,20.9,20.84,20.88,12500.0,20.4579,20.5168,20.4579,20.4972,12500.0
2007-02-05 12:50:00,20.88,20.88,20.85,20.88,11800.0,20.4972,20.4972,20.4677,20.4972,11800.0
2007-02-05 12:55:00,20.89,20.9,20.88,20.89,7400.0,20.507,20.5168,20.4972,20.507,7400.0
2007-02-05 13:00:00,20.89,20.89,20.87,20.87,3200.0,20.507,20.507,20.4874,20.4874,3200.0
2007-02-05 13:05:00,20.88,20.89,20.87,20.89,4200.0,20.4972,20.507,20.4874,20.507,4200.0
2007-02-05 13:10:00,20.89,20.89,20.87,20.87,13200.0,20.507,20.507,20.4874,20.4874,13200.0
2007-02-05 13:15:00,20.87,20.89,20.87,20.88,4000.0,20.4874,20.507,20.4874,20.4972,4000.0
2007-02-05 13:20:00,20.88,20.91,20.86,20.89,20000.0,20.4972,20.5266,20.4776,20.507,20000.0
2007-02-05 13:25:00,20.9,20.9,20.86,20.86,5600.0,20.5168,20.5168,20.4776,20.4776,5600.0
2007-02-05 13:30:00,20.86,20.86,20.85,20.86,1900.0,20.4776,20.4776,20.4677,20.4776,1900.0
2007-02-05 13:35:00,20.85,20.87,20.85,20.86,4800.0,20.4677,20.4874,20.4677,20.4776,4800.0
2007-02-05 13:40:00,20.86,20.86,20.85,20.85,6400.0,20.4776,20.4776,20.4677,20.4677,6400.0
2007-02-05 13:45:00,20.85,20.88,20.85,20.88,5300.0,20.4677,20.4972,20.4677,20.4972,5300.0
2007-02-05 13:50:00,20.87,20.89,20.85,20.88,14300.0,20.4874,20.507,20.4677,20.4972,14300.0
2007-02-05 13:55:00,20.88,20.88,20.84,20.85,6400.0,20.4972,20.4972,20.4579,20.4677,6400.0
2007-02-05 14:00:00,20.85,20.88,20.84,20.88,8700.0,20.4677,20.4972,20.4579,20.4972,8700.0
2007-02-05 14:05:00,20.87,20.91,20.86,20.9,13600.0,20.4874,20.5266,20.4776,20.5168,13600.0
2007-02-05 14:10:00,20.9,20.9,20.87,20.88,7700.0,20.5168,20.5168,20.4874,20.4972,7700.0
2007-02-05 14:15:00,20.88,20.9,20.88,20.89,3700.0,20.4972,20.5168,20.4972,20.507,3700.0
2007-02-05 14:20:00,20.9,20.9,20.88,20.89,12000.0,20.5168,20.5168,20.4972,20.507,12000.0
2007-02-05 14:25:00,20.9,20.9,20.89,20.89,3600.0,20.5168,20.5168,20.507,20.507,3600.0
2007-02-05 14:30:00,20.89,20.9,20.88,20.89,4100.0,20.507,20.5168,20.4972,20.507,4100.0
2007-02-05 14:35:00,20.9,20.9,20.86,20.88,14900.0,20.5168,20.5168,20.4776,20.4972,14900.0
2007-02-05 14:40:00,20.89,20.89,20.86,20.86,10300.0,20.507,20.507,20.4776,20.4776,10300.0
2007-02-05 14:45:00,20.86,20.88,20.85,20.86,9900.0,20.4776,20.4972,20.4677,20.4776,9900.0
2007-02-05 14:50:00,20.86,20.89,20.85,20.87,5600.0,20.4776,20.507,20.4677,20.4874,5600.0
2007-02-05 14:55:00,20.87,20.88,20.86,20.87,3400.0,20.4874,20.4972,20.4776,20.4874,3400.0
2007-02-05 15:00:00,20.86,20.86,20.84,20.85,5500.0,20.4776,20.4776,20.4579,20.4677,5500.0
2007-02-05 15:05:00,20.86,20.88,20.85,20.87,5300.0,20.4776,20.4972,20.4677,20.4874,5300.0
2007-02-05 15:10:00,20.87,20.88,20.86,20.88,4400.0,20.4874,20.4972,20.4776,20.4972,4400.0
2007-02-05 15:15:00,20.87,20.87,20.84,20.85,12400.0,20.4874,20.4874,20.4579,20.4677,12400.0
2007-02-05 15:20:00,20.85,20.86,20.82,20.82,12600.0,20.4677,20.4776,20.4383,20.4383,12600.0
2007-02-05 15:25:00,20.82,20.84,20.82,20.82,7300.0,20.4383,20.4579,20.4383,20.4383,7300.0
2007-02-05 15:30:00,20.82,20.82,20.81,20.81,4500.0,20.4383,20.4383,20.4285,20.4285,4500.0
2007-02-05 15:35:00,20.81,20.85,20.8,20.85,15600.0,20.4285,20.4677,20.4187,20.4677,15600.0
2007-02-05 15:40:00,20.84,20.85,20.77,20.81,25600.0,20.4579,20.4677,20.3892,20.4285,25600.0
2007-02-05 15:45:00,20.8,20.8,20.79,20.79,9800.0,20.4187,20.4187,20.4088,20.4088,9800.0
2007-02-05 15:50:00,20.79,20.8,20.74,20.75,9100.0,20.4088,20.4187,20.3598,20.3696,9100.0
2007-02-05 15:55:00,20.75,20.77,20.74,20.76,17600.0,20.3696,20.3892,20.3598,20.3794,17600.0
2007-02-06 09:30:00,20.82,20.87,20.82,20.82,11000.0,20.4383,20.4874,20.4383,20.4383,11000.0
2007-02-06 09:35:00,20.84,20.99,20.84,20.88,5000.0,20.4579,20.6052,20.4579,20.4972,5000.0
2007-02-06 09:40:00,20.96,21.07,20.84,21.03,25200.0,20.5757,20.6837,20.4579,20.6444,25200.0
2007-02-06 09:45:00,21.03,21.09,21.03,21.08,24300.0,20.6444,20.7033,20.6444,20.6935,24300.0
2007-02-06 09:50:00,21.09,21.13,21.0,21.02,19700.0,20.7033,20.7426,20.615,20.6346,19700.0
2007-02-06 09:55:00,21.01,21.03,20.96,20.99,16600.0,20.6248,20.6444,20.5757,20.6052,16600.0
2007-02-06 10:00:00,20.99,21.02,20.98,20.99,9500.0,20.6052,20.6346,20.5954,20.6052,9500.0
2007-02-06 10:05:00,20.99,21.0,20.94,20.96,40300.0,20.6052,20.615,20.5561,20.5757,40300.0
2007-02-06 10:10:00,20.97,21.01,20.96,21.01,48200.0,20.5855,20.6248,20.5757,20.6248,48200.0
2007-02-06 10:15:00,21.03,21.03,20.97,20.99,6700.0,20.6444,20.6444,20.5855,20.6052,6700.0
2007-02-06 10:20:00,21.0,21.01,20.98,21.01,7500.0,20.615,20.6248,20.5954,20.6248,7500.0
2007-02-06 10:25:00,21.0,21.02,20.98,20.99,5900.0,20.615,20.6346,20.5954,20.6052,5900.0
2007-02-06 10:30:00,20.99,21.0,20.98,20.99,6900.0,20.6052,20.615,20.5954,20.6052,6900.0
2007-02-06 10:35:00,20.98,21.0,20.97,21.0,4100.0,20.5954,20.615,20.5855,20.615,4100.0
2007-02-06 10:40:00,21.0,21.03,20.99,21.02,26100.0,20.615,20.6444,20.6052,20.6346,26100.0
2007-02-06 10:45:00,21.02,21.03,21.01,21.02,7100.0,20.6346,20.6444,20.6248,20.6346,7100.0
2007-02-06 10:50:00,21.03,21.03,20.98,20.99,11000.0,20.6444,20.6444,20.5954,20.6052,11000.0
2007-02-06 10:55:00,20.98,21.0,20.95,20.96,8400.0,20.5954,20.615,20.5659,20.5757,8400.0
2007-02-06 11:00:00,20.97,21.0,20.94,21.0,18200.0,20.5855,20.615,20.5561,20.615,18200.0
2007-02-06 11:05:00,21.0,21.01,20.99,21.0,5700.0,20.615,20.6248,20.6052,20.615,5700.0
2007-02-06 11:10:00,21.0,21.0,20.99,21.0,4800.0,20.615,20.615,20.6052,20.615,4800.0
2007-02-06 11:15:00,21.0,21.0,20.99,20.99,5000.0,20.615,20.615,20.6052,20.6052,5000.0
2007-02-06 11:20:00,20.98,21.01,20.98,21.0,16000.0,20.5954,20.6248,20.5954,20.615,16000.0
2007-02-06 11:25:00,21.0,21.0,20.96,20.98,6400.0,20.615,20.615,20.5757,20.5954,6400.0
2007-02-06 11:30:00,20.99,20.99,20.96,20.98,7200.0,20.6052,20.6052,20.5757,20.5954,7200.0
2007-02-06 11:35:00,20.98,21.0,20.97,20.99,5400.0,20.5954,20.615,20.5855,20.6052,5400.0
2007-02-06 11:40:00,21.0,21.01,20.98,21.01,8900.0,20.615,20.6248,20.5954,20.6248,8900.0
2007-02-06 11:45:00,21.0,21.03,21.0,21.02,32700.0,20.615,20.6444,20.615,20.6346,32700.0
2007-02-06 11:50:00,21.01,21.04,21.0,21.0,23800.0,20.6248,20.6543,20.615,20.615,23800.0
2007-02-06 11:55:00,20.99,20.99,20.98,20.99,2800.0,20.6052,20.6052,20.5954,20.6052,2800.0
2007-02-06 12:00:00,20.99,21.0,20.99,21.0,10900.0,20.6052,20.615,20.6052,20.615,10900.0
2007-02-06 12:05:00,21.0,21.0,21.0,21.0,4400.0,20.615,20.615,20.615,20.615,4400.0
2007-02-06 12:10:00,21.0,21.01,20.97,20.99,29600.0,20.615,20.6248,20.5855,20.6052,29600.0
2007-02-06 12:15:00,21.0,21.0,20.99,20.99,3100.0,20.615,20.615,20.6052,20.6052,3100.0
2007-02-06 12:20:00,20.99,21.0,20.98,21.0,7000.0,20.6052,20.615,20.5954,20.615,7000.0
2007-02-06 12:25:00,21.01,21.03,21.01,21.01,9600.0,20.6248,20.6444,20.6248,20.6248,9600.0
2007-02-06 12:30:00,21.01,21.01,20.99,20.99,4600.0,20.6248,20.6248,20.6052,20.6052,4600.0
2007-02-06 12:35:00,21.0,21.0,20.99,21.0,1400.0,20.615,20.615,20.6052,20.615,1400.0
2007-02-06 12:40:00,21.0,21.0,20.99,20.99,2200.0,20.615,20.615,20.6052,20.6052,2200.0
2007-02-06 12:45:00,21.0,21.0,20.99,20.99,2600.0,20.615,20.615,20.6052,20.6052,2600.0
2007-02-06 12:50:00,21.0,21.0,20.99,20.99,5800.0,20.615,20.615,20.6052,20.6052,5800.0
2007-02-06 12:55:00,20.99,21.02,20.99,21.01,14700.0,20.6052,20.6346,20.6052,20.6248,14700.0
2007-02-06 13:00:00,21.01,21.02,20.99,21.0,44400.0,20.6248,20.6346,20.6052,20.615,44400.0
2007-02-06 13:05:00,21.0,21.03,21.0,21.0,69400.0,20.615,20.6444,20.615,20.615,69400.0
2007-02-06 13:10:00,21.0,21.01,20.99,21.0,51500.0,20.615,20.6248,20.6052,20.615,51500.0
2007-02-06 13:15:00,21.0,21.02,20.88,20.97,100100.0,20.615,20.6346,20.4972,20.5855,100100.0
2007-02-06 13:20:00,20.97,21.0,20.96,21.0,6900.0,20.5855,20.615,20.5757,20.615,6900.0
2007-02-06 13:25:00,21.0,21.03,21.0,21.0,14200.0,20.615,20.6444,20.615,20.615,14200.0
2007-02-06 13:30:00,21.0,21.02,20.99,21.02,9500.0,20.615,20.6346,20.6052,20.6346,9500.0
2007-02-06 13:35:00,21.02,21.04,21.0,21.02,13900.0,20.6346,20.6543,20.615,20.6346,13900.0
2007-02-06 13:40:00,21.02,21.03,21.0,21.0,15000.0,20.6346,20.6444,20.615,20.615,15000.0
2007-02-06 13:45:00,20.99,21.0,20.99,21.0,8400.0,20.6052,20.615,20.6052,20.615,8400.0
2007-02-06 13:50:00,21.0,21.0,20.96,20.97,13800.0,20.615,20.615,20.5757,20.5855,13800.0
2007-02-06 13:55:00,20.96,20.97,20.96,20.97,15200.0,20.5757,20.5855,20.5757,20.5855,15200.0
2007-02-06 14:00:00,20.98,21.0,20.96,20.98,9400.0,20.5954,20.615,20.5757,20.5954,9400.0
2007-02-06 14:05:00,20.97,21.01,20.97,21.0,19700.0,20.5855,20.6248,20.5855,20.615,19700.0
2007-02-06 14:10:00,21.0,21.01,21.0,21.0,6700.0,20.615,20.6248,20.615,20.615,6700.0
2007-02-06 14:15:00,21.01,21.01,21.0,21.0,17500.0,20.6248,20.6248,20.615,20.615,17500.0
2007-02-06 14:20:00,21.0,21.01,21.0,21.0,12700.0,20.615,20.6248,20.615,20.615,12700.0
2007-02-06 14:25:00,21.0,21.02,20.99,21.0,17000.0,20.615,20.6346,20.6052,20.615,17000.0
2007-02-06 14:30:00,21.0,21.01,20.99,21.01,16400.0,20.615,20.6248,20.6052,20.6248,16400.0
2007-02-06 14:35:00,21.01,21.02,20.99,21.01,15700.0,20.6248,20.6346,20.6052,20.6248,15700.0
2007-02-06 14:40:00,21.0,21.02,21.0,21.02,4500.0,20.615,20.6346,20.615,20.6346,4500.0
2007-02-06 14:45:00,21.04,21.08,21.04,21.06,10600.0,20.6543,20.6935,20.6543,20.6739,10600.0
2007-02-06 14:50:00,21.05,21.08,21.04,21.08,12000.0,20.6641,20.6935,20.6543,20.6935,12000.0
2007-02-06 14:55:00,21.09,21.09,21.04,21.04,12600.0,20.7033,20.7033,20.6543,20.6543,12600.0
2007-02-06 15:00:00,21.05,21.07,21.04,21.04,14400.0,20.6641,20.6837,20.6543,20.6543,14400.0
2007-02-06 15:05:00,21.05,21.05,21.03,21.03,13500.0,20.6641,20.6641,20.6444,20.6444,13500.0
2007-02-06 15:10:00,21.02,21.03,21.01,21.03,5600.0,20.6346,20.6444,20.6248,20.6444,5600.0
2007-02-06 15:15:00,21.03,21.03,21.01,21.03,7600.0,20.6444,20.6444,20.6248,20.6444,7600.0
2007-02-06 15:20:00,21.02,21.14,21.01,21.14,29800.0,20.6346,20.7524,20.6248,20.7524,29800.0
2007-02-06 15:25:00,21.14,21.15,21.12,21.13,10500.0,20.7524,20.7622,20.7328,20.7426,10500.0
2007-02-06 15:30:00,21.13,21.14,21.12,21.13,9900.0,20.7426,20.7524,20.7328,20.7426,9900.0
2007-02-06 15:35:00,21.13,21.13,21.1,21.11,14100.0,20.7426,20.7426,20.7132,20.723,14100.0
2007-02-06 15:40:00,21.11,21.17,21.11,21.16,24200.0,20.723,20.7819,20.723,20.7721,24200.0
2007-02-06 15:45:00,21.16,21.17,21.12,21.13,26200.0,20.7721,20.7819,20.7328,20.7426,26200.0
2007-02-06 15:50:00,21.14,21.15,21.11,21.11,19300.0,20.7524,20.7622,20.723,20.723,19300.0
2007-02-06 15:55:00,21.12,21.16,21.1,21.14,24000.0,20.7328,20.7721,20.7132,20.7524,24000.0
2007-02-07 09:30:00,21.21,21.21,21.15,21.15,5000.0,20.8211,20.8211,20.7622,20.7622,5000.0
2007-02-07 09:35:00,21.21,21.21,21.13,21.17,4300.0,20.8211,20.8211,20.7426,20.7819,4300.0
2007-02-07 09:40:00,21.16,21.22,21.1,21.18,22900.0,20.7721,20.831,20.7132,20.7917,22900.0
2007-02-07 09:45:00,21.18,21.19,21.1,21.13,26400.0,20.7917,20.8015,20.7132,20.7426,26400.0
2007-02-07 09:50:00,21.14,21.25,21.11,21.22,29900.0,20.7524,20.8604,20.723,20.831,29900.0
2007-02-07 09:55:00,21.22,21.25,21.19,21.2,6500.0,20.831,20.8604,20.8015,20.8113,6500.0
2007-02-07 10:00:00,21.21,21.26,21.16,21.23,14500.0,20.8211,20.8702,20.7721,20.8408,14500.0
2007-02-07 10:05:00,21.23,21.26,21.22,21.25,8700.0,20.8408,20.8702,20.831,20.8604,8700.0
2007-02-07 10:10:00,21.24,21.31,21.24,21.31,10700.0,20.8506,20.9193,20.8506,20.9193,10700.0
2007-02-07 10:15:00,21.3,21.31,21.27,21.3,6200.0,20.9095,20.9193,20.88,20.9095,6200.0
2007-02-07 10:20:00,21.29,21.34,21.29,21.33,8300.0,20.8997,20.9488,20.8997,20.9389,8300.0
2007-02-07 10:25:00,21.34,21.35,21.34,21.34,4100.0,20.9488,20.9586,20.9488,20.9488,4100.0
2007-02-07 10:30:00,21.34,21.35,21.29,21.3,7500.0,20.9488,20.9586,20.8997,20.9095,7500.0
2007-02-07 10:35:00,21.29,21.3,21.28,21.29,6600.0,20.8997,20.9095,20.8899,20.8997,6600.0
2007-02-07 10:40:00,21.28,21.29,21.27,21.27,3400.0,20.8899,20.8997,20.88,20.88,3400.0
2007-02-07 10:45:00,21.27,21.29,21.27,21.28,5300.0,20.88,20.8997,20.88,20.8899,5300.0
2007-02-07 10:50:00,21.28,21.28,21.26,21.26,2400.0,20.8899,20.8899,20.8702,20.8702,2400.0
2007-02-07 10:55:00,21.26,21.26,21.21,21.21,5700.0,20.8702,20.8702,20.8211,20.8211,5700.0
2007-02-07 11:00:00,21.22,21.24,21.22,21.23,7500.0,20.831,20.8506,20.831,20.8408,7500.0
2007-02-07 11:05:00,21.23,21.24,21.23,21.24,5600.0,20.8408,20.8506,20.8408,20.8506,5600.0
2007-02-07 11:10:00,21.24,21.24,21.23,21.24,3900.0,20.8506,20.8506,20.8408,20.8506,3900.0
2007-02-07 11:15:00,21.24,21.28,21.24,21.27,6000.0,20.8506,20.8899,20.8506,20.88,6000.0
2007-02-07 11:20:00,21.26,21.26,21.23,21.23,7000.0,20.8702,20.8702,20.8408,20.8408,7000.0
2007-02-07 11:25:00,21.23,21.25,21.22,21.23,3600.0,20.8408,20.8604,20.831,20.8408,3600.0
2007-02-07 11:30:00,21.23,21.24,21.22,21.22,3700.0,20.8408,20.8506,20.831,20.831,3700.0
2007-02-07 11:35:00,21.23,21.25,21.21,21.21,6800.0,20.8408,20.8604,20.8211,20.8211,6800.0
2007-02-07 11:40:00,21.24,21.27,21.23,21.26,5200.0,20.8506,20.88,20.8408,20.8702,5200.0
2007-02-07 11:45:00,21.27,21.29,21.26,21.26,8900.0,20.88,20.8997,20.8702,20.8702,8900.0
2007-02-07 11:50:00,21.27,21.27,21.2,21.2,6300.0,20.88,20.88,20.8113,20.8113,6300.0
2007-02-07 11:55:00,21.21,21.24,21.21,21.22,7000.0,20.8211,20.8506,20.8211,20.831,7000.0
2007-02-07 12:00:00,21.23,21.24,21.22,21.24,2400.0,20.8408,20.8506,20.831,20.8506,2400.0
2007-02-07 12:05:00,21.24,21.24,21.22,21.23,1300.0,20.8506,20.8506,20.831,20.8408,1300.0
2007-02-07 12:10:00,21.24,21.24,21.23,21.24,1100.0,20.8506,20.8506,20.8408,20.8506,1100.0
2007-02-07 12:15:00,21.24,21.24,21.23,21.24,4300.0,20.8506,20.8506,20.8408,20.8506,4300.0
2007-02-07 12:20:00,21.23,21.25,21.23,21.25,2400.0,20.8408,20.8604,20.8408,20.8604,2400.0
2007-02-07 12:25:00,21.23,21.26,21.22,21.23,7300.0,20.8408,20.8702,20.831,20.8408,7300.0
2007-02-07 12:30:00,21.24,21.24,21.18,21.22,7200.0,20.8506,20.8506,20.7917,20.831,7200.0
2007-02-07 12:35:00,21.22,21.25,21.21,21.25,2700.0,20.831,20.8604,20.8211,20.8604,2700.0
2007-02-07 12:40:00,21.25,21.25,21.23,21.24,900.0,20.8604,20.8604,20.8408,20.8506,900.0
2007-02-07 12:45:00,21.23,21.24,21.23,21.23,1100.0,20.8408,20.8506,20.8408,20.8408,1100.0
2007-02-07 12:50:00,21.24,21.28,21.24,21.25,4100.0,20.8506,20.8899,20.8506,20.8604,4100.0
2007-02-07 12:55:00,21.25,21.25,21.24,21.25,2900.0,20.8604,20.8604,20.8506,20.8604,2900.0
2007-02-07 13:00:00,21.26,21.27,21.25,21.27,1300.0,20.8702,20.88,20.8604,20.88,1300.0
2007-02-07 13:05:00,21.27,21.29,21.23,21.25,10000.0,20.88,20.8997,20.8408,20.8604,10000.0
2007-02-07 13:10:00,21.25,21.27,21.23,21.23,10600.0,20.8604,20.88,20.8408,20.8408,10600.0
2007-02-07 13:15:00,21.24,21.26,21.24,21.25,4700.0,20.8506,20.8702,20.8506,20.8604,4700.0
2007-02-07 13:20:00,21.26,21.28,21.26,21.27,3000.0,20.8702,20.8899,20.8702,20.88,3000.0
2007-02-07 13:25:00,21.26,21.29,21.26,21.29,5500.0,20.8702,20.8997,20.8702,20.8997,5500.0
2007-02-07 13:30:00,21.29,21.31,21.29,21.3,11700.0,20.8997,20.9193,20.8997,20.9095,11700.0
2007-02-07 13:35:00,21.3,21.31,21.27,21.3,9200.0,20.9095,20.9193,20.88,20.9095,9200.0
2007-02-07 13:40:00,21.3,21.33,21.3,21.32,3400.0,20.9095,20.9389,20.9095,20.9291,3400.0
2007-02-07 13:45:00,21.33,21.34,21.32,21.33,5300.0,20.9389,20.9488,20.9291,20.9389,5300.0
2007-02-07 13:50:00,21.33,21.36,21.33,21.35,3500.0,20.9389,20.9684,20.9389,20.9586,3500.0
2007-02-07 13:55:00,21.35,21.41,21.34,21.38,26900.0,20.9586,21.0175,20.9488,20.988,26900.0
2007-02-07 14:00:00,21.38,21.38,21.3,21.3,8900.0,20.988,20.988,20.9095,20.9095,8900.0
2007-02-07 14:05:00,21.3,21.32,21.29,21.29,6300.0,20.9095,20.9291,20.8997,20.8997,6300.0
2007-02-07 14:10:00,21.28,21.29,21.26,21.28,9900.0,20.8899,20.8997,20.8702,20.8899,9900.0
2007-02-07 14:15:00,21.28,21.29,21.27,21.28,8400.0,20.8899,20.8997,20.88,20.8899,8400.0
2007-02-07 14:20:00,21.28,21.29,21.27,21.29,4400.0,20.8899,20.8997,20.88,20.8997,4400.0
2007-02-07 14:25:00,21.3,21.33,21.29,21.33,6000.0,20.9095,20.9389,20.8997,20.9389,6000.0
2007-02-07 14:30:00,21.31,21.32,21.28,21.28,6300.0,20.9193,20.9291,20.8899,20.8899,6300.0
2007-02-07 14:35:00,21.28,21.28,21.23,21.24,7500.0,20.8899,20.8899,20.8408,20.8506,7500.0
2007-02-07 14:40:00,21.24,21.25,21.23,21.24,5500.0,20.8506,20.8604,20.8408,20.8506,5500.0
2007-02-07 14:45:00,21.25,21.26,21.24,21.24,10600.0,20.8604,20.8702,20.8506,20.8506,10600.0
2007-02-07 14:50:00,21.25,21.26,21.25,21.26,12000.0,20.8604,20.8702,20.8604,20.8702,12000.0
2007-02-07 14:55:00,21.26,21.28,21.25,21.25,12900.0,20.8702,20.8899,20.8604,20.8604,12900.0
2007-02-07 15:00:00,21.25,21.28,21.25,21.27,5700.0,20.8604,20.8899,20.8604,20.88,5700.0
2007-02-07 15:05:00,21.27,21.27,21.24,21.25,10000.0,20.88,20.88,20.8506,20.8604,10000.0
2007-02-07 15:10:00,21.25,21.26,21.23,21.25,7900.0,20.8604,20.8702,20.8408,20.8604,7900.0
2007-02-07 15:15:00,21.24,21.26,21.23,21.25,8500.0,20.8506,20.8702,20.8408,20.8604,8500.0
2007-02-07 15:20:00,21.25,21.26,21.23,21.23,8300.0,20.8604,20.8702,20.8408,20.8408,8300.0
2007-02-07 15:25:00,21.23,21.25,21.23,21.24,8200.0,20.8408,20.8604,20.8408,20.8506,8200.0
2007-02-07 15:30:00,21.23,21.24,21.22,21.24,7300.0,20.8408,20.8506,20.831,20.8506,7300.0
2007-02-07 15:35:00,21.23,21.28,21.21,21.28,18500.0,20.8408,20.8899,20.8211,20.8899,18500.0
2007-02-07 15:40:00,21.27,21.28,21.25,21.26,13000.0,20.88,20.8899,20.8604,20.8702,13000.0
2007-02-07 15:45:00,21.26,21.27,21.18,21.19,34500.0,20.8702,20.88,20.7917,20.8015,34500.0
2007-02-07 15:50:00,21.19,21.23,21.19,21.22,36500.0,20.8015,20.8408,20.8015,20.831,36500.0
2007-02-07 15:55:00,21.21,21.28,21.2,21.27,30100.0,20.8211,20.8899,20.8113,20.88,30100.0
2007-02-08 09:30:00,21.25,21.25,21.13,21.18,9200.0,20.8604,20.8604,20.7426,20.7917,9200.0
2007-02-08 09:35:00,21.18,21.27,21.18,21.2,7100.0,20.7917,20.88,20.7917,20.8113,7100.0
2007-02-08 09:40:00,21.21,21.27,21.16,21.19,15700.0,20.8211,20.88,20.7721,20.8015,15700.0
2007-02-08 09:45:00,21.18,21.24,21.16,21.16,15600.0,20.7917,20.8506,20.7721,20.7721,15600.0
2007-02-08 09:50:00,21.16,21.2,21.14,21.14,3300.0,20.7721,20.8113,20.7524,20.7524,3300.0
2007-02-08 09:55:00,21.16,21.18,21.12,21.12,6000.0,20.7721,20.7917,20.7328,20.7328,6000.0
2007-02-08 10:00:00,21.12,21.15,21.1,21.12,7900.0,20.7328,20.7622,20.7132,20.7328,7900.0
2007-02-08 10:05:00,21.12,21.19,21.11,21.15,28100.0,20.7328,20.8015,20.723,20.7622,28100.0
2007-02-08 10:10:00,21.15,21.2,21.14,21.16,53400.0,20.7622,20.8113,20.7524,20.7721,53400.0
2007-02-08 10:15:00,21.16,21.18,21.16,21.16,3200.0,20.7721,20.7917,20.7721,20.7721,3200.0
2007-02-08 10:20:00,21.16,21.18,21.15,21.18,2800.0,20.7721,20.7917,20.7622,20.7917,2800.0
2007-02-08 10:25:00,21.18,21.23,21.16,21.23,10400.0,20.7917,20.8408,20.7721,20.8408,10400.0
2007-02-08 10:30:00,21.23,21.3,21.22,21.3,8100.0,20.8408,20.9095,20.831,20.9095,8100.0
2007-02-08 10:35:00,21.3,21.3,21.22,21.24,6300.0,20.9095,20.9095,20.831,20.8506,6300.0
2007-02-08 10:40:00,21.25,21.25,21.17,21.2,9200.0,20.8604,20.8604,20.7819,20.8113,9200.0
2007-02-08 10:45:00,21.19,21.23,21.18,21.19,15200.0,20.8015,20.8408,20.7917,20.8015,15200.0
2007-02-08 10:50:00,21.18,21.2,21.16,21.18,10800.0,20.7917,20.8113,20.7721,20.7917,10800.0
2007-02-08 10:55:00,21.18,21.19,21.15,21.16,2800.0,20.7917,20.8015,20.7622,20.7721,2800.0
2007-02-08 11:00:00,21.16,21.17,21.11,21.13,14600.0,20.7721,20.7819,20.723,20.7426,14600.0
2007-02-08 11:05:00,21.13,21.19,21.13,21.18,9400.0,20.7426,20.8015,20.7426,20.7917,9400.0
2007-02-08 11:10:00,21.17,21.18,21.17,21.17,3100.0,20.7819,20.7917,20.7819,20.7819,3100.0
2007-02-08 11:15:00,21.18,21.19,21.17,21.17,3700.0,20.7917,20.8015,20.7819,20.7819,3700.0
2007-02-08 11:20:00,21.18,21.2,21.17,21.2,2600.0,20.7917,20.8113,20.7819,20.8113,2600.0
2007-02-08 11:25:00,21.2,21.21,21.18,21.21,4900.0,20.8113,20.8211,20.7917,20.8211,4900.0
2007-02-08 11:30:00,21.2,21.22,21.15,21.16,11100.0,20.8113,20.831,20.7622,20.7721,11100.0
2007-02-08 11:35:00,21.16,21.19,21.16,21.17,4600.0,20.7721,20.8015,20.7721,20.7819,4600.0
2007-02-08 11:40:00,21.17,21.17,21.15,21.16,3700.0,20.7819,20.7819,20.7622,20.7721,3700.0
2007-02-08 11:45:00,21.16,21.23,21.16,21.22,7100.0,20.7721,20.8408,20.7721,20.831,7100.0
2007-02-08 11:50:00,21.21,21.21,21.18,21.2,7300.0,20.8211,20.8211,20.7917,20.8113,7300.0
2007-02-08 11:55:00,21.19,21.25,21.19,21.25,4800.0,20.8015,20.8604,20.8015,20.8604,4800.0
2007-02-08 12:00:00,21.24,21.26,21.22,21.23,3400.0,20.8506,20.8702,20.831,20.8408,3400.0
2007-02-08 12:05:00,21.23,21.25,21.22,21.23,3700.0,20.8408,20.8604,20.831,20.8408,3700.0
2007-02-08 12:10:00,21.22,21.22,21.2,21.21,10300.0,20.831,20.831,20.8113,20.8211,10300.0
2007-02-08 12:15:00,21.21,21.24,21.2,21.22,13600.0,20.8211,20.8506,20.8113,20.831,13600.0
2007-02-08 12:20:00,21.21,21.27,21.19,21.25,9400.0,20.8211,20.88,20.8015,20.8604,9400.0
2007-02-08 12:25:00,21.24,21.25,21.22,21.22,2800.0,20.8506,20.8604,20.831,20.831,2800.0
2007-02-08 12:30:00,21.24,21.24,21.21,21.21,2700.0,20.8506,20.8506,20.8211,20.8211,2700.0
2007-02-08 12:35:00,21.21,21.22,21.2,21.21,3200.0,20.8211,20.831,20.8113,20.8211,3200.0
2007-02-08 12:40:00,21.21,21.22,21.18,21.19,4300.0,20.8211,20.831,20.7917,20.8015,4300.0
2007-02-08 12:45:00,21.2,21.21,21.19,21.19,3200.0,20.8113,20.8211,20.8015,20.8015,3200.0
2007-02-08 12:50:00,21.19,21.2,21.18,21.18,3500.0,20.8015,20.8113,20.7917,20.7917,3500.0
2007-02-08 12:55:00,21.18,21.24,21.18,21.22,9300.0,20.7917,20.8506,20.7917,20.831,9300.0
2007-02-08 13:00:00,21.22,21.23,21.22,21.22,3800.0,20.831,20.8408,20.831,20.831,3800.0
2007-02-08 13:05:00,21.22,21.27,21.22,21.27,3900.0,20.831,20.88,20.831,20.88,3900.0
2007-02-08 13:10:00,21.27,21.29,21.25,21.25,3300.0,20.88,20.8997,20.8604,20.8604,3300.0
2007-02-08 13:15:00,21.26,21.29,21.26,21.27,4200.0,20.8702,20.8997,20.8702,20.88,4200.0
2007-02-08 13:20:00,21.28,21.31,21.27,21.3,6500.0,20.8899,20.9193,20.88,20.9095,6500.0
2007-02-08 13:25:00,21.31,21.34,21.3,21.34,20100.0,20.9193,20.9488,20.9095,20.9488,20100.0
2007-02-08 13:30:00,21.33,21.34,21.3,21.3,26500.0,20.9389,20.9488,20.9095,20.9095,26500.0
2007-02-08 13:35:00,21.3,21.31,21.28,21.28,4700.0,20.9095,20.9193,20.8899,20.8899,4700.0
2007-02-08 13:40:00,21.28,21.31,21.27,21.31,3900.0,20.8899,20.9193,20.88,20.9193,3900.0
2007-02-08 13:45:00,21.29,21.29,21.26,21.26,3300.0,20.8997,20.8997,20.8702,20.8702,3300.0
2007-02-08 13:50:00,21.26,21.28,21.22,21.26,14500.0,20.8702,20.8899,20.831,20.8702,14500.0
2007-02-08 13:55:00,21.27,21.29,21.26,21.28,3700.0,20.88,20.8997,20.8702,20.8899,3700.0
2007-02-08 14:00:00,21.28,21.28,21.26,21.28,2000.0,20.8899,20.8899,20.8702,20.8899,2000.0
2007-02-08 14:05:00,21.27,21.27,21.25,21.27,3400.0,20.88,20.88,20.8604,20.88,3400.0
2007-02-08 14:10:00,21.28,21.3,21.28,21.3,2600.0,20.8899,20.9095,20.8899,20.9095,2600.0
2007-02-08 14:15:00,21.3,21.3,21.22,21.27,18800.0,20.9095,20.9095,20.831,20.88,18800.0
2007-02-08 14:20:00,21.28,21.34,21.24,21.27,21100.0,20.8899,20.9488,20.8506,20.88,21100.0
2007-02-08 14:25:00,21.29,21.32,21.26,21.27,20600.0,20.8997,20.9291,20.8702,20.88,20600.0
2007-02-08 14:30:00,21.27,21.33,21.27,21.32,15800.0,20.88,20.9389,20.88,20.9291,15800.0
2007-02-08 14:35:00,21.32,21.33,21.31,21.32,13400.0,20.9291,20.9389,20.9193,20.9291,13400.0
2007-02-08 14:40:00,21.33,21.33,21.28,21.29,12400.0,20.9389,20.9389,20.8899,20.8997,12400.0
2007-02-08 14:45:00,21.3,21.32,21.29,21.29,7700.0,20.9095,20.9291,20.8997,20.8997,7700.0
2007-02-08 14:50:00,21.28,21.28,21.23,21.26,15800.0,20.8899,20.8899,20.8408,20.8702,15800.0
2007-02-08 14:55:00,21.27,21.3,21.27,21.29,6700.0,20.88,20.9095,20.88,20.8997,6700.0
2007-02-08 15:00:00,21.3,21.3,21.28,21.29,2000.0,20.9095,20.9095,20.8899,20.8997,2000.0
2007-02-08 15:05:00,21.28,21.29,21.27,21.28,5900.0,20.8899,20.8997,20.88,20.8899,5900.0
2007-02-08 15:10:00,21.28,21.33,21.28,21.32,6800.0,20.8899,20.9389,20.8899,20.9291,6800.0
2007-02-08 15:15:00,21.32,21.33,21.31,21.32,6400.0,20.9291,20.9389,20.9193,20.9291,6400.0
2007-02-08 15:20:00,21.32,21.33,21.31,21.32,6000.0,20.9291,20.9389,20.9193,20.9291,6000.0
2007-02-08 15:25:00,21.32,21.38,21.31,21.32,25600.0,20.9291,20.988,20.9193,20.9291,25600.0
2007-02-08 15:30:00,21.32,21.33,21.31,21.32,12700.0,20.9291,20.9389,20.9193,20.9291,12700.0
2007-02-08 15:35:00,21.33,21.37,21.32,21.37,19800.0,20.9389,20.9782,20.9291,20.9782,19800.0
2007-02-08 15:40:00,21.36,21.36,21.29,21.29,12100.0,20.9684,20.9684,20.8997,20.8997,12100.0
2007-02-08 15:45:00,21.29,21.35,21.29,21.32,17200.0,20.8997,20.9586,20.8997,20.9291,17200.0
2007-02-08 15:50:00,21.32,21.32,21.28,21.29,29900.0,20.9291,20.9291,20.8899,20.8997,29900.0
2007-02-08 15:55:00,21.29,21.3,21.23,21.25,39100.0,20.8997,20.9095,20.8408,20.8604,39100.0
2007-02-09 09:30:00,21.29,21.29,21.23,21.23,1300.0,20.8997,20.8997,20.8408,20.8408,1300.0
2007-02-09 09:35:00,21.22,21.26,21.2,21.26,9200.0,20.831,20.8702,20.8113,20.8702,9200.0
2007-02-09 09:40:00,21.25,21.25,21.16,21.18,5900.0,20.8604,20.8604,20.7721,20.7917,5900.0
2007-02-09 09:45:00,21.15,21.2,21.13,21.13,9500.0,20.7622,20.8113,20.7426,20.7426,9500.0
2007-02-09 09:50:00,21.13,21.24,21.13,21.24,9800.0,20.7426,20.8506,20.7426,20.8506,9800.0
2007-02-09 09:55:00,21.22,21.22,21.12,21.13,7100.0,20.831,20.831,20.7328,20.7426,7100.0
2007-02-09 10:00:00,21.12,21.12,21.1,21.11,8000.0,20.7328,20.7328,20.7132,20.723,8000.0
2007-02-09 10:05:00,21.1,21.19,21.1,21.19,17200.0,20.7132,20.8015,20.7132,20.8015,17200.0
2007-02-09 10:10:00,21.21,21.21,21.13,21.16,8200.0,20.8211,20.8211,20.7426,20.7721,8200.0
2007-02-09 10:15:00,21.16,21.17,21.16,21.17,1100.0,20.7721,20.7819,20.7721,20.7819,1100.0
2007-02-09 10:20:00,21.17,21.2,21.16,21.19,2100.0,20.7819,20.8113,20.7721,20.8015,2100.0
2007-02-09 10:25:00,21.2,21.2,21.15,21.19,2300.0,20.8113,20.8113,20.7622,20.8015,2300.0
2007-02-09 10:30:00,21.16,21.17,21.15,21.15,5800.0,20.7721,20.7819,20.7622,20.7622,5800.0
2007-02-09 10:35:00,21.15,21.16,21.13,21.13,2100.0,20.7622,20.7721,20.7426,20.7426,2100.0
2007-02-09 10:40:00,21.13,21.15,21.13,21.15,1000.0,20.7426,20.7622,20.7426,20.7622,1000.0
2007-02-09 10:45:00,21.15,21.18,21.15,21.17,2100.0,20.7622,20.7917,20.7622,20.7819,2100.0
2007-02-09 10:50:00,21.18,21.18,21.16,21.17,1900.0,20.7917,20.7917,20.7721,20.7819,1900.0
2007-02-09 10:55:00,21.17,21.18,21.16,21.16,2400.0,20.7819,20.7917,20.7721,20.7721,2400.0
2007-02-09 11:00:00,21.17,21.18,21.15,21.16,2200.0,20.7819,20.7917,20.7622,20.7721,2200.0
2007-02-09 11:05:00,21.15,21.17,21.15,21.17,200.0,20.7622,20.7819,20.7622,20.7819,200.0
2007-02-09 11:10:00,21.15,21.16,21.15,21.15,2000.0,20.7622,20.7721,20.7622,20.7622,2000.0
2007-02-09 11:15:00,21.14,21.16,21.11,21.11,16100.0,20.7524,20.7721,20.723,20.723,16100.0
2007-02-09 11:20:00,21.1,21.1,21.09,21.09,1200.0,20.7132,20.7132,20.7033,20.7033,1200.0
2007-02-09 11:25:00,21.09,21.09,21.04,21.05,1900.0,20.7033,20.7033,20.6543,20.6641,1900.0
2007-02-09 11:30:00,21.04,21.04,21.04,21.04,1500.0,20.6543,20.6543,20.6543,20.6543,1500.0
2007-02-09 11:35:00,21.04,21.06,21.04,21.06,3600.0,20.6543,20.6739,20.6543,20.6739,3600.0
2007-02-09 11:40:00,21.06,21.08,21.06,21.07,2100.0,20.6739,20.6935,20.6739,20.6837,2100.0
2007-02-09 11:45:00,21.07,21.08,21.07,21.08,3800.0,20.6837,20.6935,20.6837,20.6935,3800.0
2007-02-09 11:50:00,21.08,21.08,21.07,21.07,1800.0,20.6935,20.6935,20.6837,20.6837,1800.0
2007-02-09 11:55:00,21.07,21.08,21.06,21.07,2500.0,20.6837,20.6935,20.6739,20.6837,2500.0
2007-02-09 12:00:00,21.06,21.07,21.05,21.06,2800.0,20.6739,20.6837,20.6641,20.6739,2800.0
2007-02-09 12:05:00,21.06,21.07,21.06,21.07,4000.0,20.6739,20.6837,20.6739,20.6837,4000.0
2007-02-09 12:10:00,21.06,21.08,21.06,21.07,5100.0,20.6739,20.6935,20.6739,20.6837,5100.0
2007-02-09 12:15:00,21.08,21.12,21.08,21.12,5000.0,20.6935,20.7328,20.6935,20.7328,5000.0
2007-02-09 12:20:00,21.11,21.12,21.11,21.12,2600.0,20.723,20.7328,20.723,20.7328,2600.0
2007-02-09 12:25:00,21.12,21.12,21.07,21.07,2000.0,20.7328,20.7328,20.6837,20.6837,2000.0
2007-02-09 12:30:00,21.07,21.07,21.0,21.01,12000.0,20.6837,20.6837,20.615,20.6248,12000.0
2007-02-09 12:35:00,21.0,21.01,20.99,20.99,4100.0,20.615,20.6248,20.6052,20.6052,4100.0
2007-02-09 12:40:00,20.98,20.99,20.97,20.97,2300.0,20.5954,20.6052,20.5855,20.5855,2300.0
2007-02-09 12:45:00,20.97,20.98,20.95,20.95,4500.0,20.5855,20.5954,20.5659,20.5659,4500.0
2007-02-09 12:50:00,20.95,20.96,20.9,20.9,4900.0,20.5659,20.5757,20.5168,20.5168,4900.0
2007-02-09 12:55:00,20.9,20.93,20.9,20.92,5900.0,20.5168,20.5463,20.5168,20.5365,5900.0
2007-02-09 13:00:00,20.91,20.91,20.84,20.84,9100.0,20.5266,20.5266,20.4579,20.4579,9100.0
2007-02-09 13:05:00,20.83,20.85,20.83,20.85,2300.0,20.4481,20.4677,20.4481,20.4677,2300.0
2007-02-09 13:10:00,20.84,20.85,20.83,20.84,1200.0,20.4579,20.4677,20.4481,20.4579,1200.0
2007-02-09 13:15:00,20.84,20.84,20.8,20.82,7600.0,20.4579,20.4579,20.4187,20.4383,7600.0
2007-02-09 13:20:00,20.82,20.84,20.82,20.84,1700.0,20.4383,20.4579,20.4383,20.4579,1700.0
2007-02-09 13:25:00,20.85,20.85,20.82,20.83,1000.0,20.4677,20.4677,20.4383,20.4481,1000.0
2007-02-09 13:30:00,20.82,20.85,20.82,20.83,5500.0,20.4383,20.4677,20.4383,20.4481,5500.0
2007-02-09 13:35:00,20.83,20.84,20.81,20.82,8600.0,20.4481,20.4579,20.4285,20.4383,8600.0
2007-02-09 13:40:00,20.81,20.84,20.81,20.82,2500.0,20.4285,20.4579,20.4285,20.4383,2500.0
2007-02-09 13:45:00,20.81,20.81,20.76,20.77,3600.0,20.4285,20.4285,20.3794,20.3892,3600.0
2007-02-09 13:50:00,20.79,20.79,20.77,20.78,2900.0,20.4088,20.4088,20.3892,20.399,2900.0
2007-02-09 13:55:00,20.79,20.79,20.76,20.76,2700.0,20.4088,20.4088,20.3794,20.3794,2700.0
2007-02-09 14:00:00,20.76,20.77,20.75,20.77,2400.0,20.3794,20.3892,20.3696,20.3892,2400.0
2007-02-09 14:05:00,20.76,20.84,20.76,20.82,8900.0,20.3794,20.4579,20.3794,20.4383,8900.0
2007-02-09 14:10:00,20.82,20.82,20.75,20.76,8200.0,20.4383,20.4383,20.3696,20.3794,8200.0
2007-02-09 14:15:00,20.76,20.78,20.75,20.76,8200.0,20.3794,20.399,20.3696,20.3794,8200.0
2007-02-09 14:20:00,20.78,20.79,20.77,20.77,3200.0,20.399,20.4088,20.3892,20.3892,3200.0
2007-02-09 14:25:00,20.78,20.8,20.77,20.78,7700.0,20.399,20.4187,20.3892,20.399,7700.0
2007-02-09 14:30:00,20.78,20.81,20.75,20.75,6900.0,20.399,20.4285,20.3696,20.3696,6900.0
2007-02-09 14:35:00,20.75,20.76,20.74,20.74,2500.0,20.3696,20.3794,20.3598,20.3598,2500.0
2007-02-09 14:40:00,20.74,20.84,20.73,20.81,80000.0,20.3598,20.4579,20.3499,20.4285,80000.0
2007-02-09 14:45:00,20.82,20.82,20.75,20.79,27000.0,20.4383,20.4383,20.3696,20.4088,27000.0
2007-02-09 14:50:00,20.79,20.81,20.76,20.78,11200.0,20.4088,20.4285,20.3794,20.399,11200.0
2007-02-09 14:55:00,20.78,20.82,20.77,20.81,9200.0,20.399,20.4383,20.3892,20.4285,9200.0
2007-02-09 15:00:00,20.81,20.86,20.81,20.86,8500.0,20.4285,20.4776,20.4285,20.4776,8500.0
2007-02-09 15:05:00,20.86,20.87,20.85,20.86,12100.0,20.4776,20.4874,20.4677,20.4776,12100.0
2007-02-09 15:10:00,20.86,20.9,20.86,20.89,7800.0,20.4776,20.5168,20.4776,20.507,7800.0
2007-02-09 15:15:00,20.9,20.91,20.88,20.88,9100.0,20.5168,20.5266,20.4972,20.4972,9100.0
2007-02-09 15:20:00,20.88,20.9,20.87,20.9,10100.0,20.4972,20.5168,20.4874,20.5168,10100.0
2007-02-09 15:25:00,20.91,20.98,20.91,20.98,13700.0,20.5266,20.5954,20.5266,20.5954,13700.0
2007-02-09 15:30:00,20.97,20.97,20.92,20.94,7300.0,20.5855,20.5855,20.5365,20.5561,7300.0
2007-02-09 15:35:00,20.94,20.95,20.92,20.94,10400.0,20.5561,20.5659,20.5365,20.5561,10400.0
2007-02-09 15:40:00,20.93,20.94,20.92,20.93,4000.0,20.5463,20.5561,20.5365,20.5463,4000.0
2007-02-09 15:45:00,20.92,20.93,20.9,20.9,13400.0,20.5365,20.5463,20.5168,20.5168,13400.0
2007-02-09 15:50:00,20.9,20.91,20.88,20.89,12300.0,20.5168,20.5266,20.4972,20.507,12300.0
2007-02-09 15:55:00,20.9,20.91,20.88,20.91,20100.0,20.5168,20.5266,20.4972,20.5266,20100.0
2007-02-12 09:30:00,20.89,20.96,20.84,20.86,14800.0,20.507,20.5757,20.4579,20.4776,14800.0
2007-02-12 09:35:00,20.93,20.95,20.79,20.8,7600.0,20.5463,20.5659,20.4088,20.4187,7600.0
2007-02-12 09:40:00,20.79,20.83,20.77,20.81,6700.0,20.4088,20.4481,20.3892,20.4285,6700.0
2007-02-12 09:45:00,20.83,20.84,20.76,20.76,9100.0,20.4481,20.4579,20.3794,20.3794,9100.0
2007-02-12 09:50:00,20.76,20.83,20.7,20.75,9000.0,20.3794,20.4481,20.3205,20.3696,9000.0
2007-02-12 09:55:00,20.74,20.8,20.7,20.73,18500.0,20.3598,20.4187,20.3205,20.3499,18500.0
2007-02-12 10:00:00,20.77,20.79,20.69,20.77,11500.0,20.3892,20.4088,20.3107,20.3892,11500.0
2007-02-12 10:05:00,20.75,20.83,20.75,20.78,21200.0,20.3696,20.4481,20.3696,20.399,21200.0
2007-02-12 10:10:00,20.81,20.82,20.78,20.8,3400.0,20.4285,20.4383,20.399,20.4187,3400.0
2007-02-12 10:15:00,20.8,20.82,20.74,20.74,7500.0,20.4187,20.4383,20.3598,20.3598,7500.0
2007-02-12 10:20:00,20.77,20.77,20.72,20.72,11700.0,20.3892,20.3892,20.3401,20.3401,11700.0
2007-02-12 10:25:00,20.73,20.75,20.71,20.73,5900.0,20.3499,20.3696,20.3303,20.3499,5900.0
2007-02-12 10:30:00,20.73,20.74,20.72,20.73,1600.0,20.3499,20.3598,20.3401,20.3499,1600.0
2007-02-12 10:35:00,20.71,20.73,20.7,20.72,3600.0,20.3303,20.3499,20.3205,20.3401,3600.0
2007-02-12 10:40:00,20.71,20.74,20.71,20.73,1600.0,20.3303,20.3598,20.3303,20.3499,1600.0
2007-02-12 10:45:00,20.73,20.75,20.71,20.73,2500.0,20.3499,20.3696,20.3303,20.3499,2500.0
2007-02-12 10:50:00,20.74,20.77,20.72,20.74,4200.0,20.3598,20.3892,20.3401,20.3598,4200.0
2007-02-12 10:55:00,20.77,20.79,20.71,20.78,20800.0,20.3892,20.4088,20.3303,20.399,20800.0
2007-02-12 11:00:00,20.77,20.81,20.74,20.81,9800.0,20.3892,20.4285,20.3598,20.4285,9800.0
2007-02-12 11:05:00,20.83,20.85,20.8,20.82,4500.0,20.4481,20.4677,20.4187,20.4383,4500.0
2007-02-12 11:10:00,20.83,20.83,20.8,20.8,1200.0,20.4481,20.4481,20.4187,20.4187,1200.0
2007-02-12 11:15:00,20.8,20.8,20.78,20.78,5800.0,20.4187,20.4187,20.399,20.399,5800.0
2007-02-12 11:20:00,20.78,20.79,20.72,20.74,9700.0,20.399,20.4088,20.3401,20.3598,9700.0
2007-02-12 11:25:00,20.74,20.78,20.71,20.73,12200.0,20.3598,20.399,20.3303,20.3499,12200.0
2007-02-12 11:30:00,20.71,20.72,20.68,20.68,15600.0,20.3303,20.3401,20.3009,20.3009,15600.0
2007-02-12 11:35:00,20.68,20.75,20.67,20.67,22500.0,20.3009,20.3696,20.291,20.291,22500.0
2007-02-12 11:40:00,20.67,20.78,20.66,20.76,23400.0,20.291,20.399,20.2812,20.3794,23400.0
2007-02-12 11:45:00,20.76,20.78,20.73,20.73,5600.0,20.3794,20.399,20.3499,20.3499,5600.0
2007-02-12 11:50:00,20.72,20.74,20.69,20.7,10100.0,20.3401,20.3598,20.3107,20.3205,10100.0
2007-02-12 11:55:00,20.7,20.71,20.66,20.69,6500.0,20.3205,20.3303,20.2812,20.3107,6500.0
2007-02-12 12:00:00,20.69,20.7,20.68,20.7,6000.0,20.3107,20.3205,20.3009,20.3205,6000.0
2007-02-12 12:05:00,20.7,20.71,20.69,20.69,6400.0,20.3205,20.3303,20.3107,20.3107,6400.0
2007-02-12 12:10:00,20.7,20.7,20.64,20.66,7900.0,20.3205,20.3205,20.2616,20.2812,7900.0
2007-02-12 12:15:00,20.65,20.67,20.64,20.66,9300.0,20.2714,20.291,20.2616,20.2812,9300.0
2007-02-12 12:20:00,20.67,20.67,20.66,20.67,2200.0,20.291,20.291,20.2812,20.291,2200.0
2007-02-12 12:25:00,20.66,20.68,20.66,20.67,2000.0,20.2812,20.3009,20.2812,20.291,2000.0
2007-02-12 12:30:00,20.68,20.68,20.66,20.66,5700.0,20.3009,20.3009,20.2812,20.2812,5700.0
2007-02-12 12:35:00,20.67,20.67,20.66,20.67,3100.0,20.291,20.291,20.2812,20.291,3100.0
2007-02-12 12:40:00,20.67,20.67,20.66,20.67,3100.0,20.291,20.291,20.2812,20.291,3100.0
2007-02-12 12:45:00,20.67,20.69,20.66,20.69,7000.0,20.291,20.3107,20.2812,20.3107,7000.0
2007-02-12 12:50:00,20.7,20.73,20.69,20.71,2900.0,20.3205,20.3499,20.3107,20.3303,2900.0
2007-02-12 12:55:00,20.71,20.75,20.71,20.73,3400.0,20.3303,20.3696,20.3303,20.3499,3400.0
2007-02-12 13:00:00,20.73,20.73,20.72,20.72,1000.0,20.3499,20.3499,20.3401,20.3401,1000.0
2007-02-12 13:05:00,20.71,20.71,20.68,20.68,3100.0,20.3303,20.3303,20.3009,20.3009,3100.0
2007-02-12 13:10:00,20.69,20.69,20.68,20.69,4500.0,20.3107,20.3107,20.3009,20.3107,4500.0
2007-02-12 13:15:00,20.69,20.69,20.66,20.67,6300.0,20.3107,20.3107,20.2812,20.291,6300.0
2007-02-12 13:20:00,20.68,20.7,20.68,20.69,3000.0,20.3009,20.3205,20.3009,20.3107,3000.0
2007-02-12 13:25:00,20.69,20.72,20.69,20.71,6900.0,20.3107,20.3401,20.3107,20.3303,6900.0
2007-02-12 13:30:00,20.71,20.74,20.66,20.66,31500.0,20.3303,20.3598,20.2812,20.2812,31500.0
2007-02-12 13:35:00,20.66,20.73,20.66,20.71,11000.0,20.2812,20.3499,20.2812,20.3303,11000.0
2007-02-12 13:40:00,20.71,20.72,20.68,20.68,7000.0,20.3303,20.3401,20.3009,20.3009,7000.0
2007-02-12 13:45:00,20.68,20.69,20.66,20.66,5900.0,20.3009,20.3107,20.2812,20.2812,5900.0
2007-02-12 13:50:00,20.66,20.66,20.62,20.62,6100.0,20.2812,20.2812,20.242,20.242,6100.0
2007-02-12 13:55:00,20.62,20.66,20.61,20.64,12100.0,20.242,20.2812,20.2321,20.2616,12100.0
2007-02-12 14:00:00,20.64,20.66,20.62,20.63,5900.0,20.2616,20.2812,20.242,20.2518,5900.0
2007-02-12 14:05:00,20.63,20.64,20.61,20.63,3500.0,20.2518,20.2616,20.2321,20.2518,3500.0
2007-02-12 14:10:00,20.62,20.65,20.6,20.61,9800.0,20.242,20.2714,20.2223,20.2321,9800.0
2007-02-12 14:15:00,20.61,20.62,20.56,20.58,8500.0,20.2321,20.242,20.1831,20.2027,8500.0
2007-02-12 14:20:00,20.58,20.61,20.58,20.6,3700.0,20.2027,20.2321,20.2027,20.2223,3700.0
2007-02-12 14:25:00,20.59,20.61,20.58,20.59,3100.0,20.2125,20.2321,20.2027,20.2125,3100.0
2007-02-12 14:30:00,20.6,20.62,20.57,20.6,8000.0,20.2223,20.242,20.1929,20.2223,8000.0
2007-02-12 14:35:00,20.61,20.62,20.57,20.6,11100.0,20.2321,20.242,20.1929,20.2223,11100.0
2007-02-12 14:40:00,20.6,20.63,20.58,20.61,6300.0,20.2223,20.2518,20.2027,20.2321,6300.0
2007-02-12 14:45:00,20.61,20.61,20.59,20.59,4100.0,20.2321,20.2321,20.2125,20.2125,4100.0
2007-02-12 14:50:00,20.58,20.59,20.55,20.58,4000.0,20.2027,20.2125,20.1732,20.2027,4000.0
2007-02-12 14:55:00,20.57,20.62,20.56,20.61,4600.0,20.1929,20.242,20.1831,20.2321,4600.0
2007-02-12 15:00:00,20.6,20.61,20.58,20.58,4200.0,20.2223,20.2321,20.2027,20.2027,4200.0
2007-02-12 15:05:00,20.58,20.59,20.58,20.59,2800.0,20.2027,20.2125,20.2027,20.2125,2800.0
2007-02-12 15:10:00,20.59,20.63,20.59,20.61,54200.0,20.2125,20.2518,20.2125,20.2321,54200.0
2007-02-12 15:15:00,20.61,20.64,20.6,20.63,8400.0,20.2321,20.2616,20.2223,20.2518,8400.0
2007-02-12 15:20:00,20.64,20.68,20.63,20.67,13200.0,20.2616,20.3009,20.2518,20.291,13200.0
2007-02-12 15:25:00,20.67,20.68,20.64,20.65,22400.0,20.291,20.3009,20.2616,20.2714,22400.0
2007-02-12 15:30:00,20.66,20.67,20.66,20.66,8500.0,20.2812,20.291,20.2812,20.2812,8500.0
2007-02-12 15:35:00,20.67,20.67,20.65,20.65,2200.0,20.291,20.291,20.2714,20.2714,2200.0
2007-02-12 15:40:00,20.66,20.66,20.61,20.62,23700.0,20.2812,20.2812,20.2321,20.242,23700.0
2007-02-12 15:45:00,20.62,20.64,20.6,20.63,11600.0,20.242,20.2616,20.2223,20.2518,11600.0
2007-02-12 15:50:00,20.64,20.69,20.64,20.69,13000.0,20.2616,20.3107,20.2616,20.3107,13000.0
2007-02-12 15:55:00,20.68,20.7,20.67,20.68,19900.0,20.3009,20.3205,20.291,20.3009,19900.0
2007-02-13 09:30:00,20.75,20.87,20.75,20.87,10400.0,20.3696,20.4874,20.3696,20.4874,10400.0
2007-02-13 09:35:00,20.89,20.93,20.85,20.87,6700.0,20.507,20.5463,20.4677,20.4874,6700.0
2007-02-13 09:40:00,20.87,20.96,20.86,20.96,5400.0,20.4874,20.5757,20.4776,20.5757,5400.0
2007-02-13 09:45:00,20.96,20.97,20.93,20.94,6900.0,20.5757,20.5855,20.5463,20.5561,6900.0
2007-02-13 09:50:00,20.95,20.95,20.87,20.9,13700.0,20.5659,20.5659,20.4874,20.5168,13700.0
2007-02-13 09:55:00,20.91,20.96,20.89,20.93,7600.0,20.5266,20.5757,20.507,20.5463,7600.0
2007-02-13 10:00:00,20.93,20.95,20.89,20.89,4500.0,20.5463,20.5659,20.507,20.507,4500.0
2007-02-13 10:05:00,20.93,20.95,20.9,20.9,10700.0,20.5463,20.5659,20.5168,20.5168,10700.0
2007-02-13 10:10:00,20.91,20.95,20.91,20.92,7200.0,20.5266,20.5659,20.5266,20.5365,7200.0
2007-02-13 10:15:00,20.93,20.93,20.87,20.9,6400.0,20.5463,20.5463,20.4874,20.5168,6400.0
2007-02-13 10:20:00,20.9,20.92,20.89,20.91,5700.0,20.5168,20.5365,20.507,20.5266,5700.0
2007-02-13 10:25:00,20.91,20.93,20.9,20.92,4100.0,20.5266,20.5463,20.5168,20.5365,4100.0
2007-02-13 10:30:00,20.92,20.93,20.87,20.9,12600.0,20.5365,20.5463,20.4874,20.5168,12600.0
2007-02-13 10:35:00,20.9,20.9,20.8,20.81,13100.0,20.5168,20.5168,20.4187,20.4285,13100.0
2007-02-13 10:40:00,20.82,20.83,20.81,20.83,3600.0,20.4383,20.4481,20.4285,20.4481,3600.0
2007-02-13 10:45:00,20.82,20.82,20.77,20.82,12600.0,20.4383,20.4383,20.3892,20.4383,12600.0
2007-02-13 10:50:00,20.82,20.83,20.75,20.76,5500.0,20.4383,20.4481,20.3696,20.3794,5500.0
2007-02-13 10:55:00,20.76,20.76,20.68,20.69,19000.0,20.3794,20.3794,20.3009,20.3107,19000.0
2007-02-13 11:00:00,20.69,20.73,20.68,20.7,7900.0,20.3107,20.3499,20.3009,20.3205,7900.0
2007-02-13 11:05:00,20.71,20.72,20.69,20.7,13000.0,20.3303,20.3401,20.3107,20.3205,13000.0
2007-02-13 11:10:00,20.7,20.7,20.68,20.7,7100.0,20.3205,20.3205,20.3009,20.3205,7100.0
2007-02-13 11:15:00,20.7,20.7,20.67,20.68,3000.0,20.3205,20.3205,20.291,20.3009,3000.0
2007-02-13 11:20:00,20.68,20.72,20.68,20.72,2900.0,20.3009,20.3401,20.3009,20.3401,2900.0
2007-02-13 11:25:00,20.71,20.74,20.71,20.74,4300.0,20.3303,20.3598,20.3303,20.3598,4300.0
2007-02-13 11:30:00,20.75,20.82,20.75,20.82,9200.0,20.3696,20.4383,20.3696,20.4383,9200.0
2007-02-13 11:35:00,20.82,20.82,20.79,20.8,4100.0,20.4383,20.4383,20.4088,20.4187,4100.0
2007-02-13 11:40:00,20.8,20.82,20.77,20.81,19600.0,20.4187,20.4383,20.3892,20.4285,19600.0
2007-02-13 11:45:00,20.82,20.83,20.78,20.83,18900.0,20.4383,20.4481,20.399,20.4481,18900.0
2007-02-13 11:50:00,20.83,20.86,20.83,20.86,2700.0,20.4481,20.4776,20.4481,20.4776,2700.0
2007-02-13 11:55:00,20.86,20.86,20.81,20.84,18700.0,20.4776,20.4776,20.4285,20.4579,18700.0
2007-02-13 12:00:00,20.84,20.84,20.79,20.8,4000.0,20.4579,20.4579,20.4088,20.4187,4000.0
2007-02-13 12:05:00,20.8,20.81,20.79,20.8,1100.0,20.4187,20.4285,20.4088,20.4187,1100.0
2007-02-13 12:10:00,20.8,20.8,20.77,20.78,1500.0,20.4187,20.4187,20.3892,20.399,1500.0
2007-02-13 12:15:00,20.79,20.79,20.78,20.79,2700.0,20.4088,20.4088,20.399,20.4088,2700.0
2007-02-13 12:20:00,20.79,20.79,20.75,20.76,9900.0,20.4088,20.4088,20.3696,20.3794,9900.0
2007-02-13 12:25:00,20.76,20.78,20.76,20.76,4300.0,20.3794,20.399,20.3794,20.3794,4300.0
2007-02-13 12:30:00,20.77,20.77,20.76,20.77,3700.0,20.3892,20.3892,20.3794,20.3892,3700.0
2007-02-13 12:35:00,20.77,20.77,20.75,20.75,9000.0,20.3892,20.3892,20.3696,20.3696,9000.0
2007-02-13 12:40:00,20.76,20.76,20.75,20.76,900.0,20.3794,20.3794,20.3696,20.3794,900.0
2007-02-13 12:45:00,20.76,20.78,20.75,20.77,19700.0,20.3794,20.399,20.3696,20.3892,19700.0
2007-02-13 12:50:00,20.77,20.77,20.75,20.76,4200.0,20.3892,20.3892,20.3696,20.3794,4200.0
2007-02-13 12:55:00,20.77,20.79,20.76,20.79,5700.0,20.3892,20.4088,20.3794,20.4088,5700.0
2007-02-13 13:00:00,20.79,20.81,20.79,20.81,2000.0,20.4088,20.4285,20.4088,20.4285,2000.0
2007-02-13 13:05:00,20.81,20.82,20.8,20.82,5200.0,20.4285,20.4383,20.4187,20.4383,5200.0
2007-02-13 13:10:00,20.82,20.83,20.76,20.76,7300.0,20.4383,20.4481,20.3794,20.3794,7300.0
2007-02-13 13:15:00,20.77,20.79,20.76,20.77,3800.0,20.3892,20.4088,20.3794,20.3892,3800.0
2007-02-13 13:20:00,20.78,20.8,20.77,20.8,900.0,20.399,20.4187,20.3892,20.4187,900.0
2007-02-13 13:25:00,20.79,20.84,20.78,20.82,15700.0,20.4088,20.4579,20.399,20.4383,15700.0
2007-02-13 13:30:00,20.83,20.83,20.83,20.83,100.0,20.4481,20.4481,20.4481,20.4481,100.0
2007-02-13 13:35:00,20.83,20.83,20.8,20.81,1200.0,20.4481,20.4481,20.4187,20.4285,1200.0
2007-02-13 13:40:00,20.81,20.82,20.8,20.82,1100.0,20.4285,20.4383,20.4187,20.4383,1100.0
2007-02-13 13:45:00,20.82,20.86,20.82,20.85,5700.0,20.4383,20.4776,20.4383,20.4677,5700.0
2007-02-13 13:50:00,20.84,20.9,20.84,20.89,14600.0,20.4579,20.5168,20.4579,20.507,14600.0
2007-02-13 13:55:00,20.89,20.95,20.89,20.93,21400.0,20.507,20.5659,20.507,20.5463,21400.0
2007-02-13 14:00:00,20.93,20.96,20.83,20.84,34900.0,20.5463,20.5757,20.4481,20.4579,34900.0
2007-02-13 14:05:00,20.83,20.84,20.82,20.83,10400.0,20.4481,20.4579,20.4383,20.4481,10400.0
2007-02-13 14:10:00,20.83,20.84,20.83,20.83,2600.0,20.4481,20.4579,20.4481,20.4481,2600.0
2007-02-13 14:15:00,20.84,20.87,20.84,20.87,6700.0,20.4579,20.4874,20.4579,20.4874,6700.0
2007-02-13 14:20:00,20.86,20.9,20.85,20.9,6100.0,20.4776,20.5168,20.4677,20.5168,6100.0
2007-02-13 14:25:00,20.9,20.94,20.9,20.94,27600.0,20.5168,20.5561,20.5168,20.5561,27600.0
2007-02-13 14:30:00,20.93,20.96,20.93,20.96,7100.0,20.5463,20.5757,20.5463,20.5757,7100.0
2007-02-13 14:35:00,20.94,20.97,20.94,20.96,21600.0,20.5561,20.5855,20.5561,20.5757,21600.0
2007-02-13 14:40:00,20.96,20.96,20.92,20.92,7200.0,20.5757,20.5757,20.5365,20.5365,7200.0
2007-02-13 14:45:00,20.92,20.94,20.91,20.92,5600.0,20.5365,20.5561,20.5266,20.5365,5600.0
2007-02-13 14:50:00,20.93,20.93,20.92,20.93,1700.0,20.5463,20.5463,20.5365,20.5463,1700.0
2007-02-13 14:55:00,20.93,20.95,20.93,20.94,3300.0,20.5463,20.5659,20.5463,20.5561,3300.0
2007-02-13 15:00:00,20.94,20.94,20.92,20.92,5600.0,20.5561,20.5561,20.5365,20.5365,5600.0
2007-02-13 15:05:00,20.92,20.93,20.91,20.92,4300.0,20.5365,20.5463,20.5266,20.5365,4300.0
2007-02-13 15:10:00,20.92,20.92,20.9,20.92,3700.0,20.5365,20.5365,20.5168,20.5365,3700.0
2007-02-13 15:15:00,20.91,20.91,20.87,20.89,21300.0,20.5266,20.5266,20.4874,20.507,21300.0
2007-02-13 15:20:00,20.89,20.93,20.88,20.91,8200.0,20.507,20.5463,20.4972,20.5266,8200.0
2007-02-13 15:25:00,20.91,20.93,20.91,20.91,3100.0,20.5266,20.5463,20.5266,20.5266,3100.0
2007-02-13 15:30:00,20.91,20.92,20.89,20.89,3000.0,20.5266,20.5365,20.507,20.507,3000.0
2007-02-13 15:35:00,20.89,20.92,20.88,20.91,4400.0,20.507,20.5365,20.4972,20.5266,4400.0
2007-02-13 15:40:00,20.91,20.96,20.91,20.96,9400.0,20.5266,20.5757,20.5266,20.5757,9400.0
2007-02-13 15:45:00,20.96,20.98,20.92,20.98,11100.0,20.5757,20.5954,20.5365,20.5954,11100.0
2007-02-13 15:50:00,20.98,20.99,20.96,20.97,23400.0,20.5954,20.6052,20.5757,20.5855,23400.0
2007-02-13 15:55:00,20.97,20.98,20.95,20.98,32500.0,20.5855,20.5954,20.5659,20.5954,32500.0
2007-02-14 09:30:00,21.13,21.14,21.01,21.04,21500.0,20.7426,20.7524,20.6248,20.6543,21500.0
2007-02-14 09:35:00,21.06,21.07,21.04,21.04,2300.0,20.6739,20.6837,20.6543,20.6543,2300.0
2007-02-14 09:40:00,21.07,21.12,21.07,21.1,2700.0,20.6837,20.7328,20.6837,20.7132,2700.0
2007-02-14 09:45:00,21.11,21.12,21.04,21.08,36600.0,20.723,20.7328,20.6543,20.6935,36600.0
2007-02-14 09:50:00,21.07,21.08,20.97,21.03,27900.0,20.6837,20.6935,20.5855,20.6444,27900.0
2007-02-14 09:55:00,21.05,21.11,21.05,21.11,11900.0,20.6641,20.723,20.6641,20.723,11900.0
2007-02-14 10:00:00,21.12,21.27,21.09,21.26,13600.0,20.7328,20.88,20.7033,20.8702,13600.0
2007-02-14 10:05:00,21.26,21.38,21.26,21.38,20900.0,20.8702,20.988,20.8702,20.988,20900.0
2007-02-14 10:10:00,21.38,21.42,21.35,21.41,15700.0,20.988,21.0273,20.9586,21.0175,15700.0
2007-02-14 10:15:00,21.39,21.42,21.38,21.41,12000.0,20.9978,21.0273,20.988,21.0175,12000.0
2007-02-14 10:20:00,21.41,21.44,21.4,21.43,11700.0,21.0175,21.0469,21.0077,21.0371,11700.0
2007-02-14 10:25:00,21.43,21.45,21.42,21.43,16700.0,21.0371,21.0567,21.0273,21.0371,16700.0
2007-02-14 10:30:00,21.44,21.46,21.42,21.45,13900.0,21.0469,21.0666,21.0273,21.0567,13900.0
2007-02-14 10:35:00,21.46,21.49,21.44,21.47,8400.0,21.0666,21.096,21.0469,21.0764,8400.0
2007-02-14 10:40:00,21.48,21.5,21.45,21.47,19400.0,21.0862,21.1058,21.0567,21.0764,19400.0
2007-02-14 10:45:00,21.47,21.47,21.45,21.45,2900.0,21.0764,21.0764,21.0567,21.0567,2900.0
2007-02-14 10:50:00,21.45,21.45,21.43,21.44,52100.0,21.0567,21.0567,21.0371,21.0469,52100.0
2007-02-14 10:55:00,21.43,21.45,21.42,21.44,2200.0,21.0371,21.0567,21.0273,21.0469,2200.0
2007-02-14 11:00:00,21.45,21.47,21.44,21.47,8900.0,21.0567,21.0764,21.0469,21.0764,8900.0
2007-02-14 11:05:00,21.46,21.47,21.43,21.46,8500.0,21.0666,21.0764,21.0371,21.0666,8500.0
2007-02-14 11:10:00,21.46,21.47,21.45,21.46,4800.0,21.0666,21.0764,21.0567,21.0666,4800.0
2007-02-14 11:15:00,21.46,21.48,21.46,21.48,2400.0,21.0666,21.0862,21.0666,21.0862,2400.0
2007-02-14 11:20:00,21.46,21.49,21.43,21.48,15600.0,21.0666,21.096,21.0371,21.0862,15600.0
2007-02-14 11:25:00,21.48,21.49,21.43,21.44,5000.0,21.0862,21.096,21.0371,21.0469,5000.0
2007-02-14 11:30:00,21.45,21.5,21.45,21.5,17000.0,21.0567,21.1058,21.0567,21.1058,17000.0
2007-02-14 11:35:00,21.5,21.5,21.47,21.5,5100.0,21.1058,21.1058,21.0764,21.1058,5100.0
2007-02-14 11:40:00,21.5,21.51,21.49,21.5,15300.0,21.1058,21.1156,21.096,21.1058,15300.0
2007-02-14 11:45:00,21.5,21.51,21.48,21.5,6400.0,21.1058,21.1156,21.0862,21.1058,6400.0
2007-02-14 11:50:00,21.5,21.5,21.49,21.5,29600.0,21.1058,21.1058,21.096,21.1058,29600.0
2007-02-14 11:55:00,21.49,21.49,21.36,21.45,38400.0,21.096,21.096,20.9684,21.0567,38400.0
2007-02-14 12:00:00,21.45,21.47,21.44,21.46,26800.0,21.0567,21.0764,21.0469,21.0666,26800.0
2007-02-14 12:05:00,21.46,21.49,21.46,21.49,7900.0,21.0666,21.096,21.0666,21.096,7900.0
2007-02-14 12:10:00,21.48,21.5,21.48,21.49,22100.0,21.0862,21.1058,21.0862,21.096,22100.0
2007-02-14 12:15:00,21.49,21.51,21.48,21.49,15400.0,21.096,21.1156,21.0862,21.096,15400.0
2007-02-14 12:20:00,21.49,21.51,21.47,21.51,13700.0,21.096,21.1156,21.0764,21.1156,13700.0
2007-02-14 12:25:00,21.51,21.52,21.5,21.5,4400.0,21.1156,21.1255,21.1058,21.1058,4400.0
2007-02-14 12:30:00,21.51,21.51,21.48,21.5,7800.0,21.1156,21.1156,21.0862,21.1058,7800.0
2007-02-14 12:35:00,21.5,21.5,21.46,21.49,6400.0,21.1058,21.1058,21.0666,21.096,6400.0
2007-02-14 12:40:00,21.49,21.52,21.49,21.52,14100.0,21.096,21.1255,21.096,21.1255,14100.0
2007-02-14 12:45:00,21.5,21.52,21.5,21.5,7800.0,21.1058,21.1255,21.1058,21.1058,7800.0
2007-02-14 12:50:00,21.51,21.53,21.51,21.51,9300.0,21.1156,21.1353,21.1156,21.1156,9300.0
2007-02-14 12:55:00,21.52,21.52,21.48,21.5,10000.0,21.1255,21.1255,21.0862,21.1058,10000.0
2007-02-14 13:00:00,21.5,21.52,21.48,21.51,10400.0,21.1058,21.1255,21.0862,21.1156,10400.0
2007-02-14 13:05:00,21.51,21.51,21.5,21.51,4700.0,21.1156,21.1156,21.1058,21.1156,4700.0
2007-02-14 13:10:00,21.5,21.51,21.49,21.5,3500.0,21.1058,21.1156,21.096,21.1058,3500.0
2007-02-14 13:15:00,21.5,21.51,21.49,21.49,3100.0,21.1058,21.1156,21.096,21.096,3100.0
2007-02-14 13:20:00,21.5,21.51,21.49,21.51,7800.0,21.1058,21.1156,21.096,21.1156,7800.0
2007-02-14 13:25:00,21.51,21.56,21.5,21.52,21000.0,21.1156,21.1647,21.1058,21.1255,21000.0
2007-02-14 13:30:00,21.52,21.52,21.5,21.52,26400.0,21.1255,21.1255,21.1058,21.1255,26400.0
2007-02-14 13:35:00,21.5,21.54,21.5,21.54,4600.0,21.1058,21.1451,21.1058,21.1451,4600.0
2007-02-14 13:40:00,21.54,21.54,21.52,21.52,6700.0,21.1451,21.1451,21.1255,21.1255,6700.0
2007-02-14 13:45:00,21.53,21.54,21.51,21.52,11300.0,21.1353,21.1451,21.1156,21.1255,11300.0
2007-02-14 13:50:00,21.53,21.55,21.5,21.5,22800.0,21.1353,21.1549,21.1058,21.1058,22800.0
2007-02-14 13:55:00,21.5,21.52,21.49,21.52,17900.0,21.1058,21.1255,21.096,21.1255,17900.0
2007-02-14 14:00:00,21.52,21.53,21.51,21.52,6100.0,21.1255,21.1353,21.1156,21.1255,6100.0
2007-02-14 14:05:00,21.52,21.52,21.5,21.51,5000.0,21.1255,21.1255,21.1058,21.1156,5000.0
2007-02-14 14:10:00,21.52,21.53,21.51,21.53,3600.0,21.1255,21.1353,21.1156,21.1353,3600.0
2007-02-14 14:15:00,21.53,21.54,21.52,21.53,10600.0,21.1353,21.1451,21.1255,21.1353,10600.0
2007-02-14 14:20:00,21.52,21.52,21.49,21.51,9100.0,21.1255,21.1255,21.096,21.1156,9100.0
2007-02-14 14:25:00,21.5,21.55,21.48,21.54,13300.0,21.1058,21.1549,21.0862,21.1451,13300.0
2007-02-14 14:30:00,21.55,21.57,21.54,21.55,15600.0,21.1549,21.1745,21.1451,21.1549,15600.0
2007-02-14 14:35:00,21.55,21.56,21.55,21.55,3700.0,21.1549,21.1647,21.1549,21.1549,3700.0
2007-02-14 14:40:00,21.55,21.56,21.54,21.56,5000.0,21.1549,21.1647,21.1451,21.1647,5000.0
2007-02-14 14:45:00,21.55,21.55,21.52,21.55,9200.0,21.1549,21.1549,21.1255,21.1549,9200.0
2007-02-14 14:50:00,21.56,21.56,21.54,21.54,7500.0,21.1647,21.1647,21.1451,21.1451,7500.0
2007-02-14 14:55:00,21.55,21.55,21.53,21.55,8500.0,21.1549,21.1549,21.1353,21.1549,8500.0
2007-02-14 15:00:00,21.54,21.56,21.54,21.55,5800.0,21.1451,21.1647,21.1451,21.1549,5800.0
2007-02-14 15:05:00,21.55,21.56,21.54,21.55,10900.0,21.1549,21.1647,21.1451,21.1549,10900.0
2007-02-14 15:10:00,21.54,21.54,21.53,21.54,58900.0,21.1451,21.1451,21.1353,21.1451,58900.0
2007-02-14 15:15:00,21.54,21.57,21.52,21.57,18600.0,21.1451,21.1745,21.1255,21.1745,18600.0
2007-02-14 15:20:00,21.56,21.56,21.51,21.53,6600.0,21.1647,21.1647,21.1156,21.1353,6600.0
2007-02-14 15:25:00,21.52,21.56,21.52,21.55,31300.0,21.1255,21.1647,21.1255,21.1549,31300.0
2007-02-14 15:30:00,21.55,21.55,21.52,21.53,11900.0,21.1549,21.1549,21.1255,21.1353,11900.0
2007-02-14 15:35:00,21.52,21.53,21.5,21.51,6500.0,21.1255,21.1353,21.1058,21.1156,6500.0
2007-02-14 15:40:00,21.51,21.51,21.48,21.49,12800.0,21.1156,21.1156,21.0862,21.096,12800.0
2007-02-14 15:45:00,21.49,21.53,21.48,21.49,27400.0,21.096,21.1353,21.0862,21.096,27400.0
2007-02-14 15:50:00,21.5,21.5,21.46,21.48,26000.0,21.1058,21.1058,21.0666,21.0862,26000.0
2007-02-14 15:55:00,21.48,21.53,21.48,21.51,21600.0,21.0862,21.1353,21.0862,21.1156,21600.0
2007-02-15 09:30:00,21.55,21.55,21.46,21.46,14300.0,21.1549,21.1549,21.0666,21.0666,14300.0
2007-02-15 09:35:00,21.47,21.62,21.45,21.58,11300.0,21.0764,21.2236,21.0567,21.1844,11300.0
2007-02-15 09:40:00,21.6,21.65,21.57,21.58,9200.0,21.204,21.2531,21.1745,21.1844,9200.0
2007-02-15 09:45:00,21.56,21.58,21.53,21.57,10400.0,21.1647,21.1844,21.1353,21.1745,10400.0
2007-02-15 09:50:00,21.56,21.57,21.5,21.52,12400.0,21.1647,21.1745,21.1058,21.1255,12400.0
2007-02-15 09:55:00,21.52,21.62,21.51,21.62,12900.0,21.1255,21.2236,21.1156,21.2236,12900.0
2007-02-15 10:00:00,21.61,21.63,21.56,21.59,11300.0,21.2138,21.2334,21.1647,21.1942,11300.0
2007-02-15 10:05:00,21.59,21.59,21.54,21.56,3500.0,21.1942,21.1942,21.1451,21.1647,3500.0
2007-02-15 10:10:00,21.55,21.57,21.55,21.56,3300.0,21.1549,21.1745,21.1549,21.1647,3300.0
2007-02-15 10:15:00,21.55,21.56,21.55,21.55,5800.0,21.1549,21.1647,21.1549,21.1549,5800.0
2007-02-15 10:20:00,21.57,21.61,21.57,21.59,69600.0,21.1745,21.2138,21.1745,21.1942,69600.0
2007-02-15 10:25:00,21.59,21.59,21.57,21.57,5700.0,21.1942,21.1942,21.1745,21.1745,5700.0
2007-02-15 10:30:00,21.57,21.62,21.57,21.59,7900.0,21.1745,21.2236,21.1745,21.1942,7900.0
2007-02-15 10:35:00,21.58,21.59,21.57,21.58,4000.0,21.1844,21.1942,21.1745,21.1844,4000.0
2007-02-15 10:40:00,21.59,21.6,21.57,21.6,3800.0,21.1942,21.204,21.1745,21.204,3800.0
2007-02-15 10:45:00,21.62,21.64,21.61,21.61,7200.0,21.2236,21.2433,21.2138,21.2138,7200.0
2007-02-15 10:50:00,21.61,21.61,21.59,21.59,3400.0,21.2138,21.2138,21.1942,21.1942,3400.0
2007-02-15 10:55:00,21.6,21.61,21.59,21.6,6600.0,21.204,21.2138,21.1942,21.204,6600.0
2007-02-15 11:00:00,21.6,21.66,21.6,21.66,72500.0,21.204,21.2629,21.204,21.2629,72500.0
2007-02-15 11:05:00,21.66,21.66,21.65,21.66,8600.0,21.2629,21.2629,21.2531,21.2629,8600.0
2007-02-15 11:10:00,21.66,21.7,21.66,21.67,12400.0,21.2629,21.3022,21.2629,21.2727,12400.0
2007-02-15 11:15:00,21.66,21.68,21.64,21.65,7800.0,21.2629,21.2825,21.2433,21.2531,7800.0
2007-02-15 11:20:00,21.65,21.67,21.65,21.66,7900.0,21.2531,21.2727,21.2531,21.2629,7900.0
2007-02-15 11:25:00,21.66,21.67,21.62,21.65,27000.0,21.2629,21.2727,21.2236,21.2531,27000.0
2007-02-15 11:30:00,21.66,21.67,21.64,21.65,13200.0,21.2629,21.2727,21.2433,21.2531,13200.0
2007-02-15 11:35:00,21.65,21.66,21.63,21.65,16600.0,21.2531,21.2629,21.2334,21.2531,16600.0
2007-02-15 11:40:00,21.65,21.66,21.64,21.64,19200.0,21.2531,21.2629,21.2433,21.2433,19200.0
2007-02-15 11:45:00,21.64,21.66,21.64,21.64,3000.0,21.2433,21.2629,21.2433,21.2433,3000.0
2007-02-15 11:50:00,21.64,21.66,21.64,21.65,14700.0,21.2433,21.2629,21.2433,21.2531,14700.0
2007-02-15 11:55:00,21.66,21.66,21.65,21.65,7700.0,21.2629,21.2629,21.2531,21.2531,7700.0
2007-02-15 12:00:00,21.66,21.66,21.62,21.62,16400.0,21.2629,21.2629,21.2236,21.2236,16400.0
2007-02-15 12:05:00,21.63,21.64,21.61,21.61,11300.0,21.2334,21.2433,21.2138,21.2138,11300.0
2007-02-15 12:10:00,21.62,21.65,21.61,21.64,7300.0,21.2236,21.2531,21.2138,21.2433,7300.0
2007-02-15 12:15:00,21.64,21.64,21.58,21.59,8800.0,21.2433,21.2433,21.1844,21.1942,8800.0
2007-02-15 12:20:00,21.6,21.61,21.58,21.6,6500.0,21.204,21.2138,21.1844,21.204,6500.0
2007-02-15 12:25:00,21.61,21.62,21.59,21.59,6000.0,21.2138,21.2236,21.1942,21.1942,6000.0
2007-02-15 12:30:00,21.6,21.6,21.59,21.6,1700.0,21.204,21.204,21.1942,21.204,1700.0
2007-02-15 12:35:00,21.6,21.61,21.59,21.59,3000.0,21.204,21.2138,21.1942,21.1942,3000.0
2007-02-15 12:40:00,21.6,21.64,21.6,21.64,3600.0,21.204,21.2433,21.204,21.2433,3600.0
2007-02-15 12:45:00,21.64,21.69,21.63,21.69,15500.0,21.2433,21.2923,21.2334,21.2923,15500.0
2007-02-15 12:50:00,21.69,21.73,21.69,21.73,4600.0,21.2923,21.3316,21.2923,21.3316,4600.0
2007-02-15 12:55:00,21.72,21.73,21.7,21.71,8800.0,21.3218,21.3316,21.3022,21.312,8800.0
2007-02-15 13:00:00,21.71,21.77,21.71,21.75,11200.0,21.312,21.3709,21.312,21.3512,11200.0
2007-02-15 13:05:00,21.75,21.77,21.75,21.75,11600.0,21.3512,21.3709,21.3512,21.3512,11600.0
2007-02-15 13:10:00,21.75,21.76,21.74,21.76,8900.0,21.3512,21.3611,21.3414,21.3611,8900.0
2007-02-15 13:15:00,21.75,21.76,21.74,21.75,8100.0,21.3512,21.3611,21.3414,21.3512,8100.0
2007-02-15 13:20:00,21.75,21.77,21.75,21.75,7500.0,21.3512,21.3709,21.3512,21.3512,7500.0
2007-02-15 13:25:00,21.75,21.76,21.74,21.75,13100.0,21.3512,21.3611,21.3414,21.3512,13100.0
2007-02-15 13:30:00,21.75,21.81,21.75,21.8,26300.0,21.3512,21.4101,21.3512,21.4003,26300.0
2007-02-15 13:35:00,21.81,21.83,21.8,21.82,25400.0,21.4101,21.4298,21.4003,21.42,25400.0
2007-02-15 13:40:00,21.81,21.82,21.78,21.79,13100.0,21.4101,21.42,21.3807,21.3905,13100.0
2007-02-15 13:45:00,21.8,21.87,21.79,21.87,37100.0,21.4003,21.469,21.3905,21.469,37100.0
2007-02-15 13:50:00,21.86,21.91,21.85,21.9,148600.0,21.4592,21.5083,21.4494,21.4985,148600.0
2007-02-15 13:55:00,21.9,21.96,21.9,21.95,37100.0,21.4985,21.5574,21.4985,21.5476,37100.0
2007-02-15 14:00:00,21.93,21.95,21.9,21.93,28100.0,21.5279,21.5476,21.4985,21.5279,28100.0
2007-02-15 14:05:00,21.92,21.95,21.9,21.91,18400.0,21.5181,21.5476,21.4985,21.5083,18400.0
2007-02-15 14:10:00,21.91,21.98,21.91,21.95,39000.0,21.5083,21.577,21.5083,21.5476,39000.0
2007-02-15 14:15:00,21.96,21.98,21.9,21.9,31700.0,21.5574,21.577,21.4985,21.4985,31700.0
2007-02-15 14:20:00,21.9,21.93,21.89,21.9,12800.0,21.4985,21.5279,21.4887,21.4985,12800.0
2007-02-15 14:25:00,21.89,21.93,21.88,21.91,23300.0,21.4887,21.5279,21.4789,21.5083,23300.0
2007-02-15 14:30:00,21.91,21.91,21.9,21.9,13900.0,21.5083,21.5083,21.4985,21.4985,13900.0
2007-02-15 14:35:00,21.9,21.9,21.84,21.84,14800.0,21.4985,21.4985,21.4396,21.4396,14800.0
2007-02-15 14:40:00,21.83,21.86,21.78,21.84,27300.0,21.4298,21.4592,21.3807,21.4396,27300.0
2007-02-15 14:45:00,21.84,21.87,21.83,21.87,16300.0,21.4396,21.469,21.4298,21.469,16300.0
2007-02-15 14:50:00,21.87,21.88,21.86,21.86,9200.0,21.469,21.4789,21.4592,21.4592,9200.0
2007-02-15 14:55:00,21.86,21.86,21.84,21.85,6300.0,21.4592,21.4592,21.4396,21.4494,6300.0
2007-02-15 15:00:00,21.86,21.94,21.86,21.92,36100.0,21.4592,21.5378,21.4592,21.5181,36100.0
2007-02-15 15:05:00,21.92,21.92,21.88,21.89,12500.0,21.5181,21.5181,21.4789,21.4887,12500.0
2007-02-15 15:10:00,21.89,21.9,21.87,21.88,8200.0,21.4887,21.4985,21.469,21.4789,8200.0
2007-02-15 15:15:00,21.9,21.9,21.87,21.89,16600.0,21.4985,21.4985,21.469,21.4887,16600.0
2007-02-15 15:20:00,21.89,21.89,21.79,21.81,18900.0,21.4887,21.4887,21.3905,21.4101,18900.0
2007-02-15 15:25:00,21.8,21.85,21.8,21.84,21200.0,21.4003,21.4494,21.4003,21.4396,21200.0
2007-02-15 15:30:00,21.84,21.89,21.83,21.88,32500.0,21.4396,21.4887,21.4298,21.4789,32500.0
2007-02-15 15:35:00,21.87,21.87,21.81,21.81,55400.0,21.469,21.469,21.4101,21.4101,55400.0
2007-02-15 15:40:00,21.82,21.83,21.77,21.8,62700.0,21.42,21.4298,21.3709,21.4003,62700.0
2007-02-15 15:45:00,21.81,21.82,21.75,21.8,35200.0,21.4101,21.42,21.3512,21.4003,35200.0
2007-02-15 15:50:00,21.8,21.82,21.78,21.8,49900.0,21.4003,21.42,21.3807,21.4003,49900.0
2007-02-15 15:55:00,21.81,21.81,21.77,21.78,37700.0,21.4101,21.4101,21.3709,21.3807,37700.0
2007-02-16 09:30:00,21.8,21.8,21.67,21.8,12000.0,21.4003,21.4003,21.2727,21.4003,12000.0
2007-02-16 09:35:00,21.75,21.9,21.75,21.87,10200.0,21.3512,21.4985,21.3512,21.469,10200.0
2007-02-16 09:40:00,21.82,21.85,21.7,21.7,8600.0,21.42,21.4494,21.3022,21.3022,8600.0
2007-02-16 09:45:00,21.7,21.7,21.6,21.64,9700.0,21.3022,21.3022,21.204,21.2433,9700.0
2007-02-16 09:50:00,21.63,21.66,21.61,21.62,9500.0,21.2334,21.2629,21.2138,21.2236,9500.0
2007-02-16 09:55:00,21.62,21.69,21.6,21.65,8900.0,21.2236,21.2923,21.204,21.2531,8900.0
2007-02-16 10:00:00,21.62,21.67,21.5,21.51,14400.0,21.2236,21.2727,21.1058,21.1156,14400.0
2007-02-16 10:05:00,21.52,21.53,21.47,21.53,6200.0,21.1255,21.1353,21.0764,21.1353,6200.0
2007-02-16 10:10:00,21.54,21.56,21.52,21.56,1600.0,21.1451,21.1647,21.1255,21.1647,1600.0
2007-02-16 10:15:00,21.56,21.56,21.54,21.55,1200.0,21.1647,21.1647,21.1451,21.1549,1200.0
2007-02-16 10:20:00,21.56,21.61,21.55,21.61,3000.0,21.1647,21.2138,21.1549,21.2138,3000.0
2007-02-16 10:25:00,21.6,21.62,21.59,21.6,2400.0,21.204,21.2236,21.1942,21.204,2400.0
2007-02-16 10:30:00,21.62,21.62,21.61,21.61,1400.0,21.2236,21.2236,21.2138,21.2138,1400.0
2007-02-16 10:35:00,21.62,21.63,21.61,21.62,2200.0,21.2236,21.2334,21.2138,21.2236,2200.0
2007-02-16 10:40:00,21.62,21.67,21.61,21.66,4300.0,21.2236,21.2727,21.2138,21.2629,4300.0
2007-02-16 10:45:00,21.66,21.73,21.65,21.72,5100.0,21.2629,21.3316,21.2531,21.3218,5100.0
2007-02-16 10:50:00,21.72,21.74,21.72,21.72,4400.0,21.3218,21.3414,21.3218,21.3218,4400.0
2007-02-16 10:55:00,21.75,21.77,21.72,21.75,6200.0,21.3512,21.3709,21.3218,21.3512,6200.0
2007-02-16 11:00:00,21.75,21.78,21.71,21.72,8900.0,21.3512,21.3807,21.312,21.3218,8900.0
2007-02-16 11:05:00,21.72,21.78,21.72,21.77,14000.0,21.3218,21.3807,21.3218,21.3709,14000.0
2007-02-16 11:10:00,21.77,21.8,21.77,21.77,4600.0,21.3709,21.4003,21.3709,21.3709,4600.0
2007-02-16 11:15:00,21.77,21.81,21.77,21.8,3100.0,21.3709,21.4101,21.3709,21.4003,3100.0
2007-02-16 11:20:00,21.8,21.82,21.76,21.8,10100.0,21.4003,21.42,21.3611,21.4003,10100.0
2007-02-16 11:25:00,21.81,21.83,21.8,21.83,5200.0,21.4101,21.4298,21.4003,21.4298,5200.0
2007-02-16 11:30:00,21.83,21.83,21.8,21.8,3200.0,21.4298,21.4298,21.4003,21.4003,3200.0
2007-02-16 11:35:00,21.8,21.82,21.8,21.81,12300.0,21.4003,21.42,21.4003,21.4101,12300.0
2007-02-16 11:40:00,21.8,21.91,21.8,21.9,7700.0,21.4003,21.5083,21.4003,21.4985,7700.0
2007-02-16 11:45:00,21.91,21.93,21.89,21.89,3500.0,21.5083,21.5279,21.4887,21.4887,3500.0
2007-02-16 11:50:00,21.89,21.89,21.85,21.85,1300.0,21.4887,21.4887,21.4494,21.4494,1300.0
2007-02-16 11:55:00,21.84,21.86,21.82,21.83,3500.0,21.4396,21.4592,21.42,21.4298,3500.0
2007-02-16 12:00:00,21.81,21.82,21.81,21.81,1800.0,21.4101,21.42,21.4101,21.4101,1800.0
2007-02-16 12:05:00,21.81,21.81,21.74,21.76,16800.0,21.4101,21.4101,21.3414,21.3611,16800.0
2007-02-16 12:10:00,21.76,21.77,21.72,21.76,12300.0,21.3611,21.3709,21.3218,21.3611,12300.0
2007-02-16 12:15:00,21.76,21.76,21.75,21.75,500.0,21.3611,21.3611,21.3512,21.3512,500.0
2007-02-16 12:20:00,21.75,21.77,21.74,21.77,17300.0,21.3512,21.3709,21.3414,21.3709,17300.0
2007-02-16 12:25:00,21.76,21.84,21.76,21.81,5900.0,21.3611,21.4396,21.3611,21.4101,5900.0
2007-02-16 12:30:00,21.8,21.81,21.78,21.79,1700.0,21.4003,21.4101,21.3807,21.3905,1700.0
2007-02-16 12:35:00,21.78,21.8,21.77,21.8,5800.0,21.3807,21.4003,21.3709,21.4003,5800.0
2007-02-16 12:40:00,21.78,21.82,21.76,21.79,5300.0,21.3807,21.42,21.3611,21.3905,5300.0
2007-02-16 12:45:00,21.78,21.79,21.78,21.78,1900.0,21.3807,21.3905,21.3807,21.3807,1900.0
2007-02-16 12:50:00,21.77,21.82,21.77,21.81,5100.0,21.3709,21.42,21.3709,21.4101,5100.0
2007-02-16 12:55:00,21.85,21.86,21.83,21.86,1400.0,21.4494,21.4592,21.4298,21.4592,1400.0
2007-02-16 13:00:00,21.85,21.86,21.84,21.85,1600.0,21.4494,21.4592,21.4396,21.4494,1600.0
2007-02-16 13:05:00,21.85,21.85,21.83,21.85,3800.0,21.4494,21.4494,21.4298,21.4494,3800.0
2007-02-16 13:10:00,21.85,21.86,21.8,21.82,5200.0,21.4494,21.4592,21.4003,21.42,5200.0
2007-02-16 13:15:00,21.83,21.83,21.81,21.81,2200.0,21.4298,21.4298,21.4101,21.4101,2200.0
2007-02-16 13:20:00,21.82,21.83,21.8,21.8,1700.0,21.42,21.4298,21.4003,21.4003,1700.0
2007-02-16 13:25:00,21.8,21.82,21.79,21.81,2600.0,21.4003,21.42,21.3905,21.4101,2600.0
2007-02-16 13:30:00,21.8,21.81,21.8,21.81,4700.0,21.4003,21.4101,21.4003,21.4101,4700.0
2007-02-16 13:35:00,21.8,21.84,21.8,21.82,3700.0,21.4003,21.4396,21.4003,21.42,3700.0
2007-02-16 13:40:00,21.82,21.82,21.8,21.81,2300.0,21.42,21.42,21.4003,21.4101,2300.0
2007-02-16 13:45:00,21.81,21.81,21.8,21.8,1000.0,21.4101,21.4101,21.4003,21.4003,1000.0
2007-02-16 13:50:00,21.8,21.83,21.8,21.81,4900.0,21.4003,21.4298,21.4003,21.4101,4900.0
2007-02-16 13:55:00,21.8,21.82,21.79,21.8,6000.0,21.4003,21.42,21.3905,21.4003,6000.0
2007-02-16 14:00:00,21.81,21.81,21.8,21.8,3200.0,21.4101,21.4101,21.4003,21.4003,3200.0
2007-02-16 14:05:00,21.81,21.83,21.8,21.82,5200.0,21.4101,21.4298,21.4003,21.42,5200.0
2007-02-16 14:10:00,21.82,21.83,21.81,21.81,2300.0,21.42,21.4298,21.4101,21.4101,2300.0
2007-02-16 14:15:00,21.82,21.82,21.81,21.82,1700.0,21.42,21.42,21.4101,21.42,1700.0
2007-02-16 14:20:00,21.83,21.83,21.81,21.82,2900.0,21.4298,21.4298,21.4101,21.42,2900.0
2007-02-16 14:25:00,21.82,21.84,21.8,21.82,3800.0,21.42,21.4396,21.4003,21.42,3800.0
2007-02-16 14:30:00,21.81,21.82,21.81,21.81,2200.0,21.4101,21.42,21.4101,21.4101,2200.0
2007-02-16 14:35:00,21.82,21.82,21.8,21.8,4900.0,21.42,21.42,21.4003,21.4003,4900.0
2007-02-16 14:40:00,21.8,21.81,21.8,21.8,2600.0,21.4003,21.4101,21.4003,21.4003,2600.0
2007-02-16 14:45:00,21.81,21.81,21.8,21.81,9600.0,21.4101,21.4101,21.4003,21.4101,9600.0
2007-02-16 14:50:00,21.8,21.82,21.8,21.81,440400.0,21.4003,21.42,21.4003,21.4101,440400.0
2007-02-16 14:55:00,21.81,21.82,21.78,21.8,8800.0,21.4101,21.42,21.3807,21.4003,8800.0
2007-02-16 15:00:00,21.8,21.82,21.79,21.82,17100.0,21.4003,21.42,21.3905,21.42,17100.0
2007-02-16 15:05:00,21.8,21.81,21.79,21.79,5700.0,21.4003,21.4101,21.3905,21.3905,5700.0
2007-02-16 15:10:00,21.79,21.8,21.76,21.77,2900.0,21.3905,21.4003,21.3611,21.3709,2900.0
2007-02-16 15:15:00,21.77,21.78,21.76,21.77,2100.0,21.3709,21.3807,21.3611,21.3709,2100.0
2007-02-16 15:20:00,21.77,21.77,21.76,21.77,3800.0,21.3709,21.3709,21.3611,21.3709,3800.0
2007-02-16 15:25:00,21.77,21.78,21.76,21.77,6700.0,21.3709,21.3807,21.3611,21.3709,6700.0
2007-02-16 15:30:00,21.77,21.77,21.76,21.77,700.0,21.3709,21.3709,21.3611,21.3709,700.0
2007-02-16 15:35:00,21.77,21.78,21.76,21.78,4600.0,21.3709,21.3807,21.3611,21.3807,4600.0
2007-02-16 15:40:00,21.78,21.8,21.78,21.8,5200.0,21.3807,21.4003,21.3807,21.4003,5200.0
2007-02-16 15:45:00,21.81,21.81,21.78,21.79,4000.0,21.4101,21.4101,21.3807,21.3905,4000.0
2007-02-16 15:50:00,21.79,21.79,21.75,21.76,9400.0,21.3905,21.3905,21.3512,21.3611,9400.0
2007-02-16 15:55:00,21.76,21.8,21.76,21.78,53200.0,21.3611,21.4003,21.3611,21.3807,53200.0
2007-02-20 09:30:00,21.67,21.71,21.64,21.65,8100.0,21.2727,21.312,21.2433,21.2531,8100.0
2007-02-20 09:35:00,21.67,21.72,21.67,21.72,4200.0,21.2727,21.3218,21.2727,21.3218,4200.0
2007-02-20 09:40:00,21.71,21.82,21.7,21.81,6400.0,21.312,21.42,21.3022,21.4101,6400.0
2007-02-20 09:45:00,21.82,21.89,21.79,21.86,6000.0,21.42,21.4887,21.3905,21.4592,6000.0
2007-02-20 09:50:00,21.86,21.87,21.8,21.82,7400.0,21.4592,21.469,21.4003,21.42,7400.0
2007-02-20 09:55:00,21.81,21.9,21.81,21.84,10500.0,21.4101,21.4985,21.4101,21.4396,10500.0
2007-02-20 10:00:00,21.83,21.85,21.73,21.78,15300.0,21.4298,21.4494,21.3316,21.3807,15300.0
2007-02-20 10:05:00,21.78,21.91,21.76,21.88,39700.0,21.3807,21.5083,21.3611,21.4789,39700.0
2007-02-20 10:10:00,21.87,21.97,21.87,21.96,90700.0,21.469,21.5672,21.469,21.5574,90700.0
2007-02-20 10:15:00,21.95,21.95,21.91,21.92,6400.0,21.5476,21.5476,21.5083,21.5181,6400.0
2007-02-20 10:20:00,21.93,21.96,21.93,21.96,4200.0,21.5279,21.5574,21.5279,21.5574,4200.0
2007-02-20 10:25:00,21.97,22.0,21.95,21.99,4100.0,21.5672,21.5967,21.5476,21.5868,4100.0
2007-02-20 10:30:00,22.0,22.0,21.97,21.99,7300.0,21.5967,21.5967,21.5672,21.5868,7300.0
2007-02-20 10:35:00,21.98,22.0,21.97,22.0,5500.0,21.577,21.5967,21.5672,21.5967,5500.0
2007-02-20 10:40:00,22.0,22.14,22.0,22.08,23800.0,21.5967,21.7341,21.5967,21.6752,23800.0
2007-02-20 10:45:00,22.11,22.2,22.1,22.19,20500.0,21.7046,21.793,21.6948,21.7832,20500.0
2007-02-20 10:50:00,22.18,22.2,22.13,22.13,11500.0,21.7734,21.793,21.7243,21.7243,11500.0
2007-02-20 10:55:00,22.15,22.17,22.13,22.17,6300.0,21.7439,21.7635,21.7243,21.7635,6300.0
2007-02-20 11:00:00,22.17,22.23,22.16,22.21,7300.0,21.7635,21.8224,21.7537,21.8028,7300.0
2007-02-20 11:05:00,22.21,22.38,22.17,22.28,94600.0,21.8028,21.9697,21.7635,21.8715,94600.0
2007-02-20 11:10:00,22.28,22.28,22.23,22.26,12400.0,21.8715,21.8715,21.8224,21.8519,12400.0
2007-02-20 11:15:00,22.26,22.28,22.24,22.27,11000.0,21.8519,21.8715,21.8323,21.8617,11000.0
2007-02-20 11:20:00,22.27,22.27,22.25,22.25,4800.0,21.8617,21.8617,21.8421,21.8421,4800.0
2007-02-20 11:25:00,22.26,22.28,22.23,22.24,10200.0,21.8519,21.8715,21.8224,21.8323,10200.0
2007-02-20 11:30:00,22.24,22.27,22.22,22.23,9800.0,21.8323,21.8617,21.8126,21.8224,9800.0
2007-02-20 11:35:00,22.23,22.27,22.22,22.25,8400.0,21.8224,21.8617,21.8126,21.8421,8400.0
2007-02-20 11:40:00,22.25,22.26,22.22,22.23,8000.0,21.8421,21.8519,21.8126,21.8224,8000.0
2007-02-20 11:45:00,22.22,22.23,22.16,22.17,6400.0,21.8126,21.8224,21.7537,21.7635,6400.0
2007-02-20 11:50:00,22.16,22.22,22.15,22.18,6700.0,21.7537,21.8126,21.7439,21.7734,6700.0
2007-02-20 11:55:00,22.19,22.22,22.18,22.2,5000.0,21.7832,21.8126,21.7734,21.793,5000.0
2007-02-20 12:00:00,22.17,22.17,22.13,22.14,2700.0,21.7635,21.7635,21.7243,21.7341,2700.0
2007-02-20 12:05:00,22.15,22.17,22.15,22.15,6200.0,21.7439,21.7635,21.7439,21.7439,6200.0
2007-02-20 12:10:00,22.15,22.16,22.14,22.15,3800.0,21.7439,21.7537,21.7341,21.7439,3800.0
2007-02-20 12:15:00,22.15,22.15,22.08,22.09,265100.0,21.7439,21.7439,21.6752,21.685,265100.0
2007-02-20 12:20:00,22.1,22.12,22.09,22.11,8400.0,21.6948,21.7145,21.685,21.7046,8400.0
2007-02-20 12:25:00,22.11,22.12,22.09,22.09,9200.0,21.7046,21.7145,21.685,21.685,9200.0
2007-02-20 12:30:00,22.11,22.11,22.1,22.1,2900.0,21.7046,21.7046,21.6948,21.6948,2900.0
2007-02-20 12:35:00,22.1,22.1,22.04,22.05,18600.0,21.6948,21.6948,21.6359,21.6457,18600.0
2007-02-20 12:40:00,22.04,22.13,21.99,22.12,71100.0,21.6359,21.7243,21.5868,21.7145,71100.0
2007-02-20 12:45:00,22.11,22.14,22.09,22.12,6700.0,21.7046,21.7341,21.685,21.7145,6700.0
2007-02-20 12:50:00,22.12,22.15,22.11,22.15,3300.0,21.7145,21.7439,21.7046,21.7439,3300.0
2007-02-20 12:55:00,22.15,22.15,22.11,22.11,4000.0,21.7439,21.7439,21.7046,21.7046,4000.0
2007-02-20 13:00:00,22.11,22.11,22.08,22.09,11100.0,21.7046,21.7046,21.6752,21.685,11100.0
2007-02-20 13:05:00,22.09,22.1,22.08,22.09,6500.0,21.685,21.6948,21.6752,21.685,6500.0
2007-02-20 13:10:00,22.09,22.11,22.02,22.02,151200.0,21.685,21.7046,21.6163,21.6163,151200.0
2007-02-20 13:15:00,22.04,22.06,22.03,22.04,6100.0,21.6359,21.6556,21.6261,21.6359,6100.0
2007-02-20 13:20:00,22.05,22.05,22.02,22.03,3900.0,21.6457,21.6457,21.6163,21.6261,3900.0
2007-02-20 13:25:00,22.04,22.05,22.04,22.04,1900.0,21.6359,21.6457,21.6359,21.6359,1900.0
2007-02-20 13:30:00,22.05,22.15,22.04,22.14,34600.0,21.6457,21.7439,21.6359,21.7341,34600.0
2007-02-20 13:35:00,22.14,22.15,22.12,22.12,15600.0,21.7341,21.7439,21.7145,21.7145,15600.0
2007-02-20 13:40:00,22.12,22.14,22.11,22.11,2200.0,21.7145,21.7341,21.7046,21.7046,2200.0
2007-02-20 13:45:00,22.1,22.1,22.07,22.08,3300.0,21.6948,21.6948,21.6654,21.6752,3300.0
2007-02-20 13:50:00,22.08,22.1,22.07,22.1,9100.0,21.6752,21.6948,21.6654,21.6948,9100.0
2007-02-20 13:55:00,22.1,22.13,22.08,22.12,50600.0,21.6948,21.7243,21.6752,21.7145,50600.0
2007-02-20 14:00:00,22.12,22.12,22.06,22.06,3100.0,21.7145,21.7145,21.6556,21.6556,3100.0
2007-02-20 14:05:00,22.08,22.08,22.06,22.08,700.0,21.6752,21.6752,21.6556,21.6752,700.0
2007-02-20 14:10:00,22.06,22.13,22.06,22.13,7000.0,21.6556,21.7243,21.6556,21.7243,7000.0
2007-02-20 14:15:00,22.11,22.13,22.1,22.12,7200.0,21.7046,21.7243,21.6948,21.7145,7200.0
2007-02-20 14:20:00,22.12,22.12,22.1,22.1,9500.0,21.7145,21.7145,21.6948,21.6948,9500.0
2007-02-20 14:25:00,22.1,22.12,22.1,22.11,8700.0,21.6948,21.7145,21.6948,21.7046,8700.0
2007-02-20 14:30:00,22.11,22.11,22.07,22.09,4800.0,21.7046,21.7046,21.6654,21.685,4800.0
2007-02-20 14:35:00,22.09,22.16,22.08,22.13,46400.0,21.685,21.7537,21.6752,21.7243,46400.0
2007-02-20 14:40:00,22.13,22.19,22.09,22.12,55500.0,21.7243,21.7832,21.685,21.7145,55500.0
2007-02-20 14:45:00,22.12,22.22,22.12,22.2,95300.0,21.7145,21.8126,21.7145,21.793,95300.0
2007-02-20 14:50:00,22.21,22.28,22.19,22.24,16100.0,21.8028,21.8715,21.7832,21.8323,16100.0
2007-02-20 14:55:00,22.25,22.29,22.25,22.27,4300.0,21.8421,21.8813,21.8421,21.8617,4300.0
2007-02-20 15:00:00,22.28,22.32,22.27,22.29,4800.0,21.8715,21.9108,21.8617,21.8813,4800.0
2007-02-20 15:05:00,22.3,22.38,22.28,22.29,58100.0,21.8912,21.9697,21.8715,21.8813,58100.0
2007-02-20 15:10:00,22.29,22.3,22.22,22.23,11200.0,21.8813,21.8912,21.8126,21.8224,11200.0
2007-02-20 15:15:00,22.23,22.23,22.17,22.19,7500.0,21.8224,21.8224,21.7635,21.7832,7500.0
2007-02-20 15:20:00,22.18,22.2,22.17,22.17,13500.0,21.7734,21.793,21.7635,21.7635,13500.0
2007-02-20 15:25:00,22.17,22.26,22.17,22.26,21900.0,21.7635,21.8519,21.7635,21.8519,21900.0
2007-02-20 15:30:00,22.26,22.29,22.25,22.25,15900.0,21.8519,21.8813,21.8421,21.8421,15900.0
2007-02-20 15:35:00,22.25,22.29,22.19,22.28,46500.0,21.8421,21.8813,21.7832,21.8715,46500.0
2007-02-20 15:40:00,22.27,22.28,22.19,22.26,38900.0,21.8617,21.8715,21.7832,21.8519,38900.0
2007-02-20 15:45:00,22.26,22.26,22.17,22.18,13800.0,21.8519,21.8519,21.7635,21.7734,13800.0
2007-02-20 15:50:00,22.19,22.25,22.18,22.22,73800.0,21.7832,21.8421,21.7734,21.8126,73800.0
2007-02-20 15:55:00,22.22,22.26,22.2,22.25,51700.0,21.8126,21.8519,21.793,21.8421,51700.0
2007-02-21 09:30:00,22.25,22.37,22.12,22.3,32500.0,21.8421,21.9599,21.7145,21.8912,32500.0
2007-02-21 09:35:00,22.3,22.32,22.18,22.22,11000.0,21.8912,21.9108,21.7734,21.8126,11000.0
2007-02-21 09:40:00,22.25,22.39,22.25,22.27,7800.0,21.8421,21.9795,21.8421,21.8617,7800.0
2007-02-21 09:45:00,22.27,22.3,22.25,22.25,4900.0,21.8617,21.8912,21.8421,21.8421,4900.0
2007-02-21 09:50:00,22.27,22.27,22.25,22.25,6100.0,21.8617,21.8617,21.8421,21.8421,6100.0
2007-02-21 09:55:00,22.25,22.4,22.25,22.4,13500.0,21.8421,21.9893,21.8421,21.9893,13500.0
2007-02-21 10:00:00,22.4,22.49,22.39,22.45,16400.0,21.9893,22.0777,21.9795,22.0384,16400.0
2007-02-21 10:05:00,22.43,22.46,22.38,22.4,8900.0,22.0188,22.0482,21.9697,21.9893,8900.0
2007-02-21 10:10:00,22.4,22.46,22.34,22.38,17300.0,21.9893,22.0482,21.9304,21.9697,17300.0
2007-02-21 10:15:00,22.39,22.39,22.29,22.35,17500.0,21.9795,21.9795,21.8813,21.9402,17500.0
2007-02-21 10:20:00,22.35,22.38,22.34,22.34,8200.0,21.9402,21.9697,21.9304,21.9304,8200.0
2007-02-21 10:25:00,22.35,22.36,22.33,22.36,3500.0,21.9402,21.9501,21.9206,21.9501,3500.0
2007-02-21 10:30:00,22.34,22.34,22.28,22.28,2600.0,21.9304,21.9304,21.8715,21.8715,2600.0
2007-02-21 10:35:00,22.28,22.29,22.25,22.26,9500.0,21.8715,21.8813,21.8421,21.8519,9500.0
2007-02-21 10:40:00,22.25,22.28,22.23,22.26,15100.0,21.8421,21.8715,21.8224,21.8519,15100.0
2007-02-21 10:45:00,22.27,22.29,22.26,22.27,7000.0,21.8617,21.8813,21.8519,21.8617,7000.0
2007-02-21 10:50:00,22.27,22.28,22.26,22.27,3400.0,21.8617,21.8715,21.8519,21.8617,3400.0
2007-02-21 10:55:00,22.27,22.3,22.27,22.3,4700.0,21.8617,21.8912,21.8617,21.8912,4700.0
2007-02-21 11:00:00,22.3,22.3,22.27,22.27,8500.0,21.8912,21.8912,21.8617,21.8617,8500.0
2007-02-21 11:05:00,22.27,22.29,22.26,22.27,6800.0,21.8617,21.8813,21.8519,21.8617,6800.0
2007-02-21 11:10:00,22.29,22.32,22.27,22.32,5300.0,21.8813,21.9108,21.8617,21.9108,5300.0
2007-02-21 11:15:00,22.3,22.32,22.3,22.31,2500.0,21.8912,21.9108,21.8912,21.901,2500.0
2007-02-21 11:20:00,22.32,22.32,22.3,22.32,3000.0,21.9108,21.9108,21.8912,21.9108,3000.0
2007-02-21 11:25:00,22.32,22.33,22.29,22.29,14200.0,21.9108,21.9206,21.8813,21.8813,14200.0
2007-02-21 11:30:00,22.3,22.33,22.3,22.33,5200.0,21.8912,21.9206,21.8912,21.9206,5200.0
2007-02-21 11:35:00,22.34,22.37,22.32,22.33,24100.0,21.9304,21.9599,21.9108,21.9206,24100.0
2007-02-21 11:40:00,22.33,22.33,22.29,22.29,6200.0,21.9206,21.9206,21.8813,21.8813,6200.0
2007-02-21 11:45:00,22.3,22.31,22.29,22.29,8800.0,21.8912,21.901,21.8813,21.8813,8800.0
2007-02-21 11:50:00,22.29,22.3,22.26,22.27,8700.0,21.8813,21.8912,21.8519,21.8617,8700.0
2007-02-21 11:55:00,22.26,22.27,22.26,22.27,5500.0,21.8519,21.8617,21.8519,21.8617,5500.0
2007-02-21 12:00:00,22.27,22.27,22.2,22.22,19900.0,21.8617,21.8617,21.793,21.8126,19900.0
2007-02-21 12:05:00,22.23,22.29,22.23,22.28,12400.0,21.8224,21.8813,21.8224,21.8715,12400.0
2007-02-21 12:10:00,22.29,22.3,22.29,22.3,2900.0,21.8813,21.8912,21.8813,21.8912,2900.0
2007-02-21 12:15:00,22.3,22.32,22.3,22.31,11200.0,21.8912,21.9108,21.8912,21.901,11200.0
2007-02-21 12:20:00,22.31,22.35,22.31,22.34,9300.0,21.901,21.9402,21.901,21.9304,9300.0
2007-02-21 12:25:00,22.33,22.34,22.33,22.34,4800.0,21.9206,21.9304,21.9206,21.9304,4800.0
2007-02-21 12:30:00,22.34,22.39,22.31,22.39,57800.0,21.9304,21.9795,21.901,21.9795,57800.0
2007-02-21 12:35:00,22.39,22.47,22.35,22.46,9300.0,21.9795,22.058,21.9402,22.0482,9300.0
2007-02-21 12:40:00,22.46,22.48,22.36,22.37,10400.0,22.0482,22.0679,21.9501,21.9599,10400.0
2007-02-21 12:45:00,22.36,22.36,22.33,22.35,3600.0,21.9501,21.9501,21.9206,21.9402,3600.0
2007-02-21 12:50:00,22.35,22.36,22.34,22.34,10600.0,21.9402,21.9501,21.9304,21.9304,10600.0
2007-02-21 12:55:00,22.34,22.34,22.3,22.3,4300.0,21.9304,21.9304,21.8912,21.8912,4300.0
2007-02-21 13:00:00,22.3,22.32,22.3,22.32,6600.0,21.8912,21.9108,21.8912,21.9108,6600.0
2007-02-21 13:05:00,22.32,22.34,22.31,22.34,5300.0,21.9108,21.9304,21.901,21.9304,5300.0
2007-02-21 13:10:00,22.33,22.33,22.3,22.32,12400.0,21.9206,21.9206,21.8912,21.9108,12400.0
2007-02-21 13:15:00,22.33,22.44,22.33,22.4,19000.0,21.9206,22.0286,21.9206,21.9893,19000.0
2007-02-21 13:20:00,22.41,22.41,22.39,22.4,5500.0,21.9991,21.9991,21.9795,21.9893,5500.0
2007-02-21 13:25:00,22.4,22.41,22.39,22.4,2400.0,21.9893,21.9991,21.9795,21.9893,2400.0
2007-02-21 13:30:00,22.41,22.42,22.39,22.41,2700.0,21.9991,22.009,21.9795,21.9991,2700.0
2007-02-21 13:35:00,22.42,22.42,22.4,22.41,3300.0,22.009,22.009,21.9893,21.9991,3300.0
2007-02-21 13:40:00,22.4,22.41,22.39,22.39,3100.0,21.9893,21.9991,21.9795,21.9795,3100.0
2007-02-21 13:45:00,22.38,22.38,22.32,22.32,3100.0,21.9697,21.9697,21.9108,21.9108,3100.0
2007-02-21 13:50:00,22.32,22.32,22.28,22.32,9900.0,21.9108,21.9108,21.8715,21.9108,9900.0
2007-02-21 13:55:00,22.32,22.33,22.3,22.3,7300.0,21.9108,21.9206,21.8912,21.8912,7300.0
2007-02-21 14:00:00,22.3,22.31,22.27,22.28,8200.0,21.8912,21.901,21.8617,21.8715,8200.0
2007-02-21 14:05:00,22.3,22.34,22.28,22.33,7400.0,21.8912,21.9304,21.8715,21.9206,7400.0
2007-02-21 14:10:00,22.33,22.38,22.3,22.32,9000.0,21.9206,21.9697,21.8912,21.9108,9000.0
2007-02-21 14:15:00,22.3,22.33,22.3,22.31,5600.0,21.8912,21.9206,21.8912,21.901,5600.0
2007-02-21 14:20:00,22.32,22.33,22.3,22.31,10500.0,21.9108,21.9206,21.8912,21.901,10500.0
2007-02-21 14:25:00,22.3,22.31,22.28,22.3,4600.0,21.8912,21.901,21.8715,21.8912,4600.0
2007-02-21 14:30:00,22.3,22.31,22.27,22.29,7000.0,21.8912,21.901,21.8617,21.8813,7000.0
2007-02-21 14:35:00,22.29,22.3,22.28,22.3,2100.0,21.8813,21.8912,21.8715,21.8912,2100.0
2007-02-21 14:40:00,22.29,22.31,22.28,22.29,11900.0,21.8813,21.901,21.8715,21.8813,11900.0
2007-02-21 14:45:00,22.3,22.32,22.29,22.3,9000.0,21.8912,21.9108,21.8813,21.8912,9000.0
2007-02-21 14:50:00,22.3,22.32,22.3,22.32,16500.0,21.8912,21.9108,21.8912,21.9108,16500.0
2007-02-21 14:55:00,22.32,22.34,22.31,22.34,8200.0,21.9108,21.9304,21.901,21.9304,8200.0
2007-02-21 15:00:00,22.35,22.35,22.33,22.34,11900.0,21.9402,21.9402,21.9206,21.9304,11900.0
2007-02-21 15:05:00,22.34,22.34,22.33,22.34,8900.0,21.9304,21.9304,21.9206,21.9304,8900.0
2007-02-21 15:10:00,22.33,22.34,22.32,22.33,11300.0,21.9206,21.9304,21.9108,21.9206,11300.0
2007-02-21 15:15:00,22.34,22.34,22.33,22.34,13400.0,21.9304,21.9304,21.9206,21.9304,13400.0
2007-02-21 15:20:00,22.34,22.36,22.33,22.35,10100.0,21.9304,21.9501,21.9206,21.9402,10100.0
2007-02-21 15:25:00,22.36,22.39,22.35,22.36,10700.0,21.9501,21.9795,21.9402,21.9501,10700.0
2007-02-21 15:30:00,22.35,22.41,22.34,22.4,12800.0,21.9402,21.9991,21.9304,21.9893,12800.0
2007-02-21 15:35:00,22.39,22.42,22.35,22.41,22900.0,21.9795,22.009,21.9402,21.9991,22900.0
2007-02-21 15:40:00,22.4,22.41,22.3,22.31,21900.0,21.9893,21.9991,21.8912,21.901,21900.0
2007-02-21 15:45:00,22.31,22.31,22.25,22.31,20600.0,21.901,21.901,21.8421,21.901,20600.0
2007-02-21 15:50:00,22.31,22.32,22.25,22.25,39200.0,21.901,21.9108,21.8421,21.8421,39200.0
2007-02-21 15:55:00,22.25,22.28,22.24,22.25,47900.0,21.8421,21.8715,21.8323,21.8421,47900.0
2007-02-22 09:30:00,23.2,23.2,23.2,23.2,300.0,22.7747,22.7747,22.7747,22.7747,300.0
2007-02-22 09:35:00,23.15,23.2,22.7,22.81,144600.0,22.7256,22.7747,22.2838,22.3918,144600.0
2007-02-22 09:40:00,22.8,23.16,22.8,23.11,114500.0,22.382,22.7354,22.382,22.6863,114500.0
2007-02-22 09:45:00,23.11,23.43,23.03,23.26,106900.0,22.6863,23.0004,22.6078,22.8336,106900.0
2007-02-22 09:50:00,23.29,23.4,23.13,23.15,35300.0,22.863,22.971,22.7059,22.7256,35300.0
2007-02-22 09:55:00,23.13,23.18,23.07,23.07,16900.0,22.7059,22.755,22.647,22.647,16900.0
2007-02-22 10:00:00,23.09,23.09,22.95,22.99,50300.0,22.6667,22.6667,22.5292,22.5685,50300.0
2007-02-22 10:05:00,22.99,23.02,22.95,22.95,11600.0,22.5685,22.598,22.5292,22.5292,11600.0
2007-02-22 10:10:00,22.95,23.0,22.89,22.94,50300.0,22.5292,22.5783,22.4703,22.5194,50300.0
2007-02-22 10:15:00,22.95,22.98,22.93,22.95,16800.0,22.5292,22.5587,22.5096,22.5292,16800.0
2007-02-22 10:20:00,22.95,22.98,22.86,22.89,23800.0,22.5292,22.5587,22.4409,22.4703,23800.0
2007-02-22 10:25:00,22.88,22.9,22.75,22.8,39100.0,22.4605,22.4802,22.3329,22.382,39100.0
2007-02-22 10:30:00,22.82,22.86,22.12,22.15,58000.0,22.4016,22.4409,21.7145,21.7439,58000.0
2007-02-22 10:35:00,22.18,22.8,22.15,22.65,77600.0,21.7734,22.382,21.7439,22.2347,77600.0
2007-02-22 10:40:00,22.64,22.7,22.59,22.7,20200.0,22.2249,22.2838,22.1758,22.2838,20200.0
2007-02-22 10:45:00,22.7,22.73,22.67,22.7,13900.0,22.2838,22.3133,22.2544,22.2838,13900.0
2007-02-22 10:50:00,22.7,22.7,22.69,22.7,11100.0,22.2838,22.2838,22.274,22.2838,11100.0
2007-02-22 10:55:00,22.7,22.7,22.69,22.7,9500.0,22.2838,22.2838,22.274,22.2838,9500.0
2007-02-22 11:00:00,22.7,22.72,22.68,22.7,13100.0,22.2838,22.3035,22.2642,22.2838,13100.0
2007-02-22 11:05:00,22.69,22.72,22.69,22.7,25500.0,22.274,22.3035,22.274,22.2838,25500.0
2007-02-22 11:10:00,22.7,22.7,22.69,22.7,10200.0,22.2838,22.2838,22.274,22.2838,10200.0
2007-02-22 11:15:00,22.7,22.7,22.67,22.69,27700.0,22.2838,22.2838,22.2544,22.274,27700.0
2007-02-22 11:20:00,22.69,22.69,22.63,22.64,16800.0,22.274,22.274,22.2151,22.2249,16800.0
2007-02-22 11:25:00,22.64,22.64,22.5,22.5,23000.0,22.2249,22.2249,22.0875,22.0875,23000.0
2007-02-22 11:30:00,22.52,22.52,22.46,22.48,38800.0,22.1071,22.1071,22.0482,22.0679,38800.0
2007-02-22 11:35:00,22.48,22.51,22.48,22.48,10500.0,22.0679,22.0973,22.0679,22.0679,10500.0
2007-02-22 11:40:00,22.48,22.5,22.45,22.46,5600.0,22.0679,22.0875,22.0384,22.0482,5600.0
2007-02-22 11:45:00,22.45,22.5,22.4,22.41,40400.0,22.0384,22.0875,21.9893,21.9991,40400.0
2007-02-22 11:50:00,22.41,22.52,22.41,22.49,10200.0,21.9991,22.1071,21.9991,22.0777,10200.0
2007-02-22 11:55:00,22.48,22.52,22.48,22.5,9200.0,22.0679,22.1071,22.0679,22.0875,9200.0
2007-02-22 12:00:00,22.5,22.5,22.44,22.5,8100.0,22.0875,22.0875,22.0286,22.0875,8100.0
2007-02-22 12:05:00,22.51,22.55,22.5,22.51,4100.0,22.0973,22.1366,22.0875,22.0973,4100.0
2007-02-22 12:10:00,22.53,22.7,22.53,22.67,8100.0,22.1169,22.2838,22.1169,22.2544,8100.0
2007-02-22 12:15:00,22.67,22.68,22.56,22.63,34900.0,22.2544,22.2642,22.1464,22.2151,34900.0
2007-02-22 12:20:00,22.63,22.69,22.63,22.68,5200.0,22.2151,22.274,22.2151,22.2642,5200.0
2007-02-22 12:25:00,22.68,22.7,22.66,22.7,7100.0,22.2642,22.2838,22.2446,22.2838,7100.0
2007-02-22 12:30:00,22.7,22.71,22.69,22.7,33000.0,22.2838,22.2936,22.274,22.2838,33000.0
2007-02-22 12:35:00,22.7,22.7,22.67,22.67,7000.0,22.2838,22.2838,22.2544,22.2544,7000.0
2007-02-22 12:40:00,22.67,22.7,22.62,22.7,7800.0,22.2544,22.2838,22.2053,22.2838,7800.0
2007-02-22 12:45:00,22.69,22.7,22.68,22.69,3900.0,22.274,22.2838,22.2642,22.274,3900.0
2007-02-22 12:50:00,22.69,22.76,22.64,22.75,16700.0,22.274,22.3427,22.2249,22.3329,16700.0
2007-02-22 12:55:00,22.74,22.76,22.72,22.72,4600.0,22.3231,22.3427,22.3035,22.3035,4600.0
2007-02-22 13:00:00,22.73,22.73,22.7,22.72,6700.0,22.3133,22.3133,22.2838,22.3035,6700.0
2007-02-22 13:05:00,22.73,22.88,22.72,22.8,159900.0,22.3133,22.4605,22.3035,22.382,159900.0
2007-02-22 13:10:00,22.8,22.84,22.8,22.84,8600.0,22.382,22.4213,22.382,22.4213,8600.0
2007-02-22 13:15:00,22.84,22.84,22.81,22.83,9700.0,22.4213,22.4213,22.3918,22.4114,9700.0
2007-02-22 13:20:00,22.83,22.84,22.81,22.83,5300.0,22.4114,22.4213,22.3918,22.4114,5300.0
2007-02-22 13:25:00,22.84,22.85,22.8,22.8,5200.0,22.4213,22.4311,22.382,22.382,5200.0
2007-02-22 13:30:00,22.82,22.89,22.82,22.86,9400.0,22.4016,22.4703,22.4016,22.4409,9400.0
2007-02-22 13:35:00,22.87,22.98,22.86,22.98,36000.0,22.4507,22.5587,22.4409,22.5587,36000.0
2007-02-22 13:40:00,22.97,22.98,22.89,22.96,49200.0,22.5489,22.5587,22.4703,22.5391,49200.0
2007-02-22 13:45:00,22.93,22.97,22.92,22.96,42100.0,22.5096,22.5489,22.4998,22.5391,42100.0
2007-02-22 13:50:00,22.95,22.98,22.94,22.96,14000.0,22.5292,22.5587,22.5194,22.5391,14000.0
2007-02-22 13:55:00,22.95,22.97,22.94,22.97,15200.0,22.5292,22.5489,22.5194,22.5489,15200.0
2007-02-22 14:00:00,22.97,22.99,22.93,22.96,69900.0,22.5489,22.5685,22.5096,22.5391,69900.0
2007-02-22 14:05:00,22.96,23.05,22.9,23.05,53100.0,22.5391,22.6274,22.4802,22.6274,53100.0
2007-02-22 14:10:00,23.05,23.05,22.99,23.05,43200.0,22.6274,22.6274,22.5685,22.6274,43200.0
2007-02-22 14:15:00,23.04,23.05,22.99,23.0,15200.0,22.6176,22.6274,22.5685,22.5783,15200.0
2007-02-22 14:20:00,23.0,23.04,23.0,23.01,21700.0,22.5783,22.6176,22.5783,22.5881,21700.0
2007-02-22 14:25:00,23.01,23.04,23.0,23.03,17300.0,22.5881,22.6176,22.5783,22.6078,17300.0
2007-02-22 14:30:00,23.01,23.02,22.99,22.99,11300.0,22.5881,22.598,22.5685,22.5685,11300.0
2007-02-22 14:35:00,23.0,23.01,22.98,23.0,56900.0,22.5783,22.5881,22.5587,22.5783,56900.0
2007-02-22 14:40:00,23.0,23.0,22.96,22.96,22400.0,22.5783,22.5783,22.5391,22.5391,22400.0
2007-02-22 14:45:00,22.95,22.97,22.92,22.95,31600.0,22.5292,22.5489,22.4998,22.5292,31600.0
2007-02-22 14:50:00,22.96,22.98,22.91,22.94,11300.0,22.5391,22.5587,22.49,22.5194,11300.0
2007-02-22 14:55:00,22.94,22.96,22.91,22.93,10600.0,22.5194,22.5391,22.49,22.5096,10600.0
2007-02-22 15:00:00,22.94,22.96,22.92,22.95,25800.0,22.5194,22.5391,22.4998,22.5292,25800.0
2007-02-22 15:05:00,22.95,23.0,22.94,23.0,25300.0,22.5292,22.5783,22.5194,22.5783,25300.0
2007-02-22 15:10:00,22.99,23.0,22.94,22.99,14500.0,22.5685,22.5783,22.5194,22.5685,14500.0
2007-02-22 15:15:00,22.96,22.99,22.94,22.98,20800.0,22.5391,22.5685,22.5194,22.5587,20800.0
2007-02-22 15:20:00,22.97,23.02,22.95,23.02,24400.0,22.5489,22.598,22.5292,22.598,24400.0
2007-02-22 15:25:00,23.01,23.02,22.96,23.01,15400.0,22.5881,22.598,22.5391,22.5881,15400.0
2007-02-22 15:30:00,23.02,23.03,23.0,23.02,16600.0,22.598,22.6078,22.5783,22.598,16600.0
2007-02-22 15:35:00,23.02,23.03,23.0,23.02,16700.0,22.598,22.6078,22.5783,22.598,16700.0
2007-02-22 15:40:00,23.01,23.04,22.88,23.0,42700.0,22.5881,22.6176,22.4605,22.5783,42700.0
2007-02-22 15:45:00,23.01,23.03,22.99,23.02,23400.0,22.5881,22.6078,22.5685,22.598,23400.0
2007-02-22 15:50:00,23.03,23.03,22.99,23.01,24400.0,22.6078,22.6078,22.5685,22.5881,24400.0
2007-02-22 15:55:00,23.01,23.04,23.0,23.04,35900.0,22.5881,22.6176,22.5783,22.6176,35900.0
2007-02-23 09:30:00,23.05,23.41,23.01,23.33,31100.0,22.6274,22.9808,22.5881,22.9023,31100.0
2007-02-23 09:35:00,23.34,23.38,23.1,23.15,34600.0,22.9121,22.9514,22.6765,22.7256,34600.0
2007-02-23 09:40:00,23.18,23.23,23.17,23.22,34300.0,22.755,22.8041,22.7452,22.7943,34300.0
2007-02-23 09:45:00,23.21,23.25,23.19,23.2,9200.0,22.7845,22.8237,22.7648,22.7747,9200.0
2007-02-23 09:50:00,23.19,23.2,23.17,23.19,28500.0,22.7648,22.7747,22.7452,22.7648,28500.0
2007-02-23 09:55:00,23.2,23.22,23.17,23.2,10100.0,22.7747,22.7943,22.7452,22.7747,10100.0
2007-02-23 10:00:00,23.18,23.23,23.17,23.2,44700.0,22.755,22.8041,22.7452,22.7747,44700.0
2007-02-23 10:05:00,23.2,23.23,23.18,23.22,22000.0,22.7747,22.8041,22.755,22.7943,22000.0
2007-02-23 10:10:00,23.19,23.22,23.19,23.2,5100.0,22.7648,22.7943,22.7648,22.7747,5100.0
2007-02-23 10:15:00,23.2,23.22,23.19,23.2,17600.0,22.7747,22.7943,22.7648,22.7747,17600.0
2007-02-23 10:20:00,23.2,23.21,23.18,23.19,33200.0,22.7747,22.7845,22.755,22.7648,33200.0
2007-02-23 10:25:00,23.21,23.22,23.19,23.21,3500.0,22.7845,22.7943,22.7648,22.7845,3500.0
2007-02-23 10:30:00,23.2,23.21,23.19,23.2,6800.0,22.7747,22.7845,22.7648,22.7747,6800.0
2007-02-23 10:35:00,23.21,23.22,23.19,23.2,4700.0,22.7845,22.7943,22.7648,22.7747,4700.0
2007-02-23 10:40:00,23.21,23.21,23.19,23.2,5400.0,22.7845,22.7845,22.7648,22.7747,5400.0
2007-02-23 10:45:00,23.19,23.21,23.19,23.19,5700.0,22.7648,22.7845,22.7648,22.7648,5700.0
2007-02-23 10:50:00,23.21,23.21,23.19,23.21,3600.0,22.7845,22.7845,22.7648,22.7845,3600.0
2007-02-23 10:55:00,23.2,23.23,23.2,23.22,3400.0,22.7747,22.8041,22.7747,22.7943,3400.0
2007-02-23 11:00:00,23.23,23.23,23.21,23.22,5200.0,22.8041,22.8041,22.7845,22.7943,5200.0
2007-02-23 11:05:00,23.21,23.22,23.21,23.21,2900.0,22.7845,22.7943,22.7845,22.7845,2900.0
2007-02-23 11:10:00,23.21,23.22,23.21,23.22,6300.0,22.7845,22.7943,22.7845,22.7943,6300.0
2007-02-23 11:15:00,23.22,23.26,23.21,23.25,43100.0,22.7943,22.8336,22.7845,22.8237,43100.0
2007-02-23 11:20:00,23.25,23.37,23.25,23.34,16500.0,22.8237,22.9415,22.8237,22.9121,16500.0
2007-02-23 11:25:00,23.33,23.4,23.33,23.37,6300.0,22.9023,22.971,22.9023,22.9415,6300.0
2007-02-23 11:30:00,23.37,23.38,23.36,23.36,6200.0,22.9415,22.9514,22.9317,22.9317,6200.0
2007-02-23 11:35:00,23.36,23.51,23.36,23.47,42000.0,22.9317,23.079,22.9317,23.0397,42000.0
2007-02-23 11:40:00,23.46,23.47,23.42,23.43,10300.0,23.0299,23.0397,22.9906,23.0004,10300.0
2007-02-23 11:45:00,23.44,23.49,23.43,23.48,14600.0,23.0103,23.0593,23.0004,23.0495,14600.0
2007-02-23 11:50:00,23.48,23.52,23.47,23.48,8700.0,23.0495,23.0888,23.0397,23.0495,8700.0
2007-02-23 11:55:00,23.47,23.48,23.39,23.4,8400.0,23.0397,23.0495,22.9612,22.971,8400.0
2007-02-23 12:00:00,23.41,23.41,23.3,23.3,6200.0,22.9808,22.9808,22.8728,22.8728,6200.0
2007-02-23 12:05:00,23.3,23.32,23.3,23.3,15200.0,22.8728,22.8925,22.8728,22.8728,15200.0
2007-02-23 12:10:00,23.3,23.31,23.3,23.3,10200.0,22.8728,22.8826,22.8728,22.8728,10200.0
2007-02-23 12:15:00,23.3,23.32,23.3,23.32,10700.0,22.8728,22.8925,22.8728,22.8925,10700.0
2007-02-23 12:20:00,23.31,23.33,23.31,23.32,8300.0,22.8826,22.9023,22.8826,22.8925,8300.0
2007-02-23 12:25:00,23.31,23.32,23.31,23.31,4300.0,22.8826,22.8925,22.8826,22.8826,4300.0
2007-02-23 12:30:00,23.31,23.32,23.3,23.31,11000.0,22.8826,22.8925,22.8728,22.8826,11000.0
2007-02-23 12:35:00,23.31,23.33,23.3,23.33,11600.0,22.8826,22.9023,22.8728,22.9023,11600.0
2007-02-23 12:40:00,23.32,23.33,23.3,23.33,7000.0,22.8925,22.9023,22.8728,22.9023,7000.0
2007-02-23 12:45:00,23.31,23.33,23.3,23.31,6700.0,22.8826,22.9023,22.8728,22.8826,6700.0
2007-02-23 12:50:00,23.31,23.33,23.3,23.33,11400.0,22.8826,22.9023,22.8728,22.9023,11400.0
2007-02-23 12:55:00,23.33,23.33,23.28,23.31,11300.0,22.9023,22.9023,22.8532,22.8826,11300.0
2007-02-23 13:00:00,23.3,23.33,23.3,23.33,5500.0,22.8728,22.9023,22.8728,22.9023,5500.0
2007-02-23 13:05:00,23.33,23.34,23.3,23.34,11100.0,22.9023,22.9121,22.8728,22.9121,11100.0
2007-02-23 13:10:00,23.33,23.39,23.32,23.39,19300.0,22.9023,22.9612,22.8925,22.9612,19300.0
2007-02-23 13:15:00,23.38,23.39,23.37,23.38,7800.0,22.9514,22.9612,22.9415,22.9514,7800.0
2007-02-23 13:20:00,23.39,23.44,23.39,23.44,10900.0,22.9612,23.0103,22.9612,23.0103,10900.0
2007-02-23 13:25:00,23.44,23.46,23.43,23.45,9300.0,23.0103,23.0299,23.0004,23.0201,9300.0
2007-02-23 13:30:00,23.45,23.46,23.45,23.46,5900.0,23.0201,23.0299,23.0201,23.0299,5900.0
2007-02-23 13:35:00,23.45,23.47,23.44,23.47,8300.0,23.0201,23.0397,23.0103,23.0397,8300.0
2007-02-23 13:40:00,23.48,23.5,23.47,23.5,8900.0,23.0495,23.0692,23.0397,23.0692,8900.0
2007-02-23 13:45:00,23.5,23.51,23.5,23.51,6700.0,23.0692,23.079,23.0692,23.079,6700.0
2007-02-23 13:50:00,23.5,23.51,23.49,23.5,8500.0,23.0692,23.079,23.0593,23.0692,8500.0
2007-02-23 13:55:00,23.5,23.52,23.45,23.5,27100.0,23.0692,23.0888,23.0201,23.0692,27100.0
2007-02-23 14:00:00,23.5,23.51,23.46,23.46,7000.0,23.0692,23.079,23.0299,23.0299,7000.0
2007-02-23 14:05:00,23.47,23.47,23.3,23.38,29500.0,23.0397,23.0397,22.8728,22.9514,29500.0
2007-02-23 14:10:00,23.4,23.4,23.34,23.35,10100.0,22.971,22.971,22.9121,22.9219,10100.0
2007-02-23 14:15:00,23.34,23.42,23.33,23.41,15200.0,22.9121,22.9906,22.9023,22.9808,15200.0
2007-02-23 14:20:00,23.4,23.41,23.36,23.41,9500.0,22.971,22.9808,22.9317,22.9808,9500.0
2007-02-23 14:25:00,23.4,23.41,23.38,23.39,6600.0,22.971,22.9808,22.9514,22.9612,6600.0
2007-02-23 14:30:00,23.38,23.39,23.36,23.37,5300.0,22.9514,22.9612,22.9317,22.9415,5300.0
2007-02-23 14:35:00,23.38,23.44,23.37,23.43,11400.0,22.9514,23.0103,22.9415,23.0004,11400.0
2007-02-23 14:40:00,23.43,23.43,23.4,23.4,7800.0,23.0004,23.0004,22.971,22.971,7800.0
2007-02-23 14:45:00,23.4,23.41,23.39,23.39,9900.0,22.971,22.9808,22.9612,22.9612,9900.0
2007-02-23 14:50:00,23.39,23.4,23.38,23.39,4700.0,22.9612,22.971,22.9514,22.9612,4700.0
2007-02-23 14:55:00,23.39,23.39,23.35,23.37,7600.0,22.9612,22.9612,22.9219,22.9415,7600.0
2007-02-23 15:00:00,23.37,23.38,23.35,23.36,47600.0,22.9415,22.9514,22.9219,22.9317,47600.0
2007-02-23 15:05:00,23.37,23.41,23.37,23.4,13000.0,22.9415,22.9808,22.9415,22.971,13000.0
2007-02-23 15:10:00,23.4,23.49,23.4,23.48,11900.0,22.971,23.0593,22.971,23.0495,11900.0
2007-02-23 15:15:00,23.49,23.51,23.49,23.5,15300.0,23.0593,23.079,23.0593,23.0692,15300.0
2007-02-23 15:20:00,23.49,23.5,23.45,23.47,19500.0,23.0593,23.0692,23.0201,23.0397,19500.0
2007-02-23 15:25:00,23.46,23.46,23.44,23.45,9700.0,23.0299,23.0299,23.0103,23.0201,9700.0
2007-02-23 15:30:00,23.45,23.5,23.44,23.5,21100.0,23.0201,23.0692,23.0103,23.0692,21100.0
2007-02-23 15:35:00,23.5,23.62,23.46,23.55,98400.0,23.0692,23.187,23.0299,23.1182,98400.0
2007-02-23 15:40:00,23.55,23.55,23.5,23.54,23600.0,23.1182,23.1182,23.0692,23.1084,23600.0
2007-02-23 15:45:00,23.53,23.59,23.52,23.56,27900.0,23.0986,23.1575,23.0888,23.1281,27900.0
2007-02-23 15:50:00,23.56,23.62,23.54,23.62,45200.0,23.1281,23.187,23.1084,23.187,45200.0
2007-02-23 15:55:00,23.61,23.66,23.58,23.66,94700.0,23.1771,23.2262,23.1477,23.2262,94700.0
2007-02-26 09:30:00,23.8,23.94,23.46,23.48,32100.0,23.3637,23.5011,23.0299,23.0495,32100.0
2007-02-26 09:35:00,23.43,23.56,23.43,23.52,8000.0,23.0004,23.1281,23.0004,23.0888,8000.0
2007-02-26 09:40:00,23.52,23.63,23.16,23.32,35900.0,23.0888,23.1968,22.7354,22.8925,35900.0
2007-02-26 09:45:00,23.31,23.37,23.29,23.3,7300.0,22.8826,22.9415,22.863,22.8728,7300.0
2007-02-26 09:50:00,23.32,23.33,23.19,23.3,16800.0,22.8925,22.9023,22.7648,22.8728,16800.0
2007-02-26 09:55:00,23.31,23.35,23.3,23.31,7700.0,22.8826,22.9219,22.8728,22.8826,7700.0
2007-02-26 10:00:00,23.31,23.32,23.22,23.25,34400.0,22.8826,22.8925,22.7943,22.8237,34400.0
2007-02-26 10:05:00,23.25,23.26,23.24,23.25,28700.0,22.8237,22.8336,22.8139,22.8237,28700.0
2007-02-26 10:10:00,23.24,23.31,23.22,23.29,30400.0,22.8139,22.8826,22.7943,22.863,30400.0
2007-02-26 10:15:00,23.3,23.36,23.3,23.32,20600.0,22.8728,22.9317,22.8728,22.8925,20600.0
2007-02-26 10:20:00,23.3,23.32,23.28,23.3,22900.0,22.8728,22.8925,22.8532,22.8728,22900.0
2007-02-26 10:25:00,23.29,23.32,23.28,23.28,14700.0,22.863,22.8925,22.8532,22.8532,14700.0
2007-02-26 10:30:00,23.29,23.3,23.24,23.29,21200.0,22.863,22.8728,22.8139,22.863,21200.0
2007-02-26 10:35:00,23.29,23.32,23.26,23.31,13000.0,22.863,22.8925,22.8336,22.8826,13000.0
2007-02-26 10:40:00,23.32,23.32,23.3,23.31,14400.0,22.8925,22.8925,22.8728,22.8826,14400.0
2007-02-26 10:45:00,23.3,23.43,23.3,23.43,17500.0,22.8728,23.0004,22.8728,23.0004,17500.0
2007-02-26 10:50:00,23.44,23.5,23.44,23.49,23400.0,23.0103,23.0692,23.0103,23.0593,23400.0
2007-02-26 10:55:00,23.5,23.6,23.5,23.57,8400.0,23.0692,23.1673,23.0692,23.1379,8400.0
2007-02-26 11:00:00,23.57,23.57,23.49,23.49,13700.0,23.1379,23.1379,23.0593,23.0593,13700.0
2007-02-26 11:05:00,23.49,23.52,23.48,23.49,11200.0,23.0593,23.0888,23.0495,23.0593,11200.0
2007-02-26 11:10:00,23.49,23.5,23.49,23.49,27800.0,23.0593,23.0692,23.0593,23.0593,27800.0
2007-02-26 11:15:00,23.49,23.5,23.48,23.49,10900.0,23.0593,23.0692,23.0495,23.0593,10900.0
2007-02-26 11:20:00,23.48,23.5,23.48,23.5,9000.0,23.0495,23.0692,23.0495,23.0692,9000.0
2007-02-26 11:25:00,23.5,23.51,23.49,23.5,8500.0,23.0692,23.079,23.0593,23.0692,8500.0
2007-02-26 11:30:00,23.5,23.52,23.49,23.49,9000.0,23.0692,23.0888,23.0593,23.0593,9000.0
2007-02-26 11:35:00,23.49,23.51,23.49,23.49,7000.0,23.0593,23.079,23.0593,23.0593,7000.0
2007-02-26 11:40:00,23.5,23.52,23.48,23.52,23400.0,23.0692,23.0888,23.0495,23.0888,23400.0
2007-02-26 11:45:00,23.52,23.53,23.49,23.52,12200.0,23.0888,23.0986,23.0593,23.0888,12200.0
2007-02-26 11:50:00,23.51,23.51,23.46,23.46,11200.0,23.079,23.079,23.0299,23.0299,11200.0
2007-02-26 11:55:00,23.46,23.52,23.46,23.51,16400.0,23.0299,23.0888,23.0299,23.079,16400.0
2007-02-26 12:00:00,23.52,23.52,23.45,23.45,5600.0,23.0888,23.0888,23.0201,23.0201,5600.0
2007-02-26 12:05:00,23.44,23.47,23.43,23.46,13000.0,23.0103,23.0397,23.0004,23.0299,13000.0
2007-02-26 12:10:00,23.46,23.54,23.45,23.51,27900.0,23.0299,23.1084,23.0201,23.079,27900.0
2007-02-26 12:15:00,23.51,23.51,23.45,23.45,8100.0,23.079,23.079,23.0201,23.0201,8100.0
2007-02-26 12:20:00,23.44,23.47,23.43,23.46,18000.0,23.0103,23.0397,23.0004,23.0299,18000.0
2007-02-26 12:25:00,23.46,23.47,23.45,23.46,6400.0,23.0299,23.0397,23.0201,23.0299,6400.0
2007-02-26 12:30:00,23.45,23.46,23.44,23.44,5800.0,23.0201,23.0299,23.0103,23.0103,5800.0
2007-02-26 12:35:00,23.44,23.44,23.4,23.4,8900.0,23.0103,23.0103,22.971,22.971,8900.0
2007-02-26 12:40:00,23.4,23.41,23.38,23.39,8300.0,22.971,22.9808,22.9514,22.9612,8300.0
2007-02-26 12:45:00,23.39,23.4,23.35,23.36,8600.0,22.9612,22.971,22.9219,22.9317,8600.0
2007-02-26 12:50:00,23.36,23.38,23.34,23.35,19200.0,22.9317,22.9514,22.9121,22.9219,19200.0
2007-02-26 12:55:00,23.35,23.36,23.3,23.32,12100.0,22.9219,22.9317,22.8728,22.8925,12100.0
2007-02-26 13:00:00,23.31,23.32,23.26,23.26,17100.0,22.8826,22.8925,22.8336,22.8336,17100.0
2007-02-26 13:05:00,23.25,23.25,23.22,23.22,5100.0,22.8237,22.8237,22.7943,22.7943,5100.0
2007-02-26 13:10:00,23.22,23.22,23.19,23.21,23000.0,22.7943,22.7943,22.7648,22.7845,23000.0
2007-02-26 13:15:00,23.21,23.21,23.19,23.2,6500.0,22.7845,22.7845,22.7648,22.7747,6500.0
2007-02-26 13:20:00,23.2,23.21,23.18,23.18,15000.0,22.7747,22.7845,22.755,22.755,15000.0
2007-02-26 13:25:00,23.18,23.24,23.18,23.24,6400.0,22.755,22.8139,22.755,22.8139,6400.0
2007-02-26 13:30:00,23.24,23.29,23.23,23.29,10000.0,22.8139,22.863,22.8041,22.863,10000.0
2007-02-26 13:35:00,23.3,23.41,23.3,23.4,40600.0,22.8728,22.9808,22.8728,22.971,40600.0
2007-02-26 13:40:00,23.4,23.52,23.4,23.49,47100.0,22.971,23.0888,22.971,23.0593,47100.0
2007-02-26 13:45:00,23.47,23.5,23.46,23.5,14200.0,23.0397,23.0692,23.0299,23.0692,14200.0
2007-02-26 13:50:00,23.5,23.52,23.49,23.5,11800.0,23.0692,23.0888,23.0593,23.0692,11800.0
2007-02-26 13:55:00,23.51,23.53,23.5,23.52,6400.0,23.079,23.0986,23.0692,23.0888,6400.0
2007-02-26 14:00:00,23.52,23.52,23.5,23.5,14200.0,23.0888,23.0888,23.0692,23.0692,14200.0
2007-02-26 14:05:00,23.5,23.53,23.49,23.5,18000.0,23.0692,23.0986,23.0593,23.0692,18000.0
2007-02-26 14:10:00,23.51,23.53,23.51,23.51,7500.0,23.079,23.0986,23.079,23.079,7500.0
2007-02-26 14:15:00,23.51,23.55,23.51,23.52,15400.0,23.079,23.1182,23.079,23.0888,15400.0
2007-02-26 14:20:00,23.54,23.6,23.53,23.58,33900.0,23.1084,23.1673,23.0986,23.1477,33900.0
2007-02-26 14:25:00,23.58,23.61,23.58,23.61,15400.0,23.1477,23.1771,23.1477,23.1771,15400.0
2007-02-26 14:30:00,23.62,23.63,23.6,23.62,39100.0,23.187,23.1968,23.1673,23.187,39100.0
2007-02-26 14:35:00,23.63,23.66,23.61,23.62,29500.0,23.1968,23.2262,23.1771,23.187,29500.0
2007-02-26 14:40:00,23.62,23.69,23.62,23.66,55200.0,23.187,23.2557,23.187,23.2262,55200.0
2007-02-26 14:45:00,23.66,23.66,23.63,23.64,21900.0,23.2262,23.2262,23.1968,23.2066,21900.0
2007-02-26 14:50:00,23.64,23.68,23.64,23.66,29600.0,23.2066,23.2459,23.2066,23.2262,29600.0
2007-02-26 14:55:00,23.66,23.69,23.65,23.68,22700.0,23.2262,23.2557,23.2164,23.2459,22700.0
2007-02-26 15:00:00,23.69,23.71,23.67,23.7,54800.0,23.2557,23.2753,23.236,23.2655,54800.0
2007-02-26 15:05:00,23.71,23.75,23.69,23.71,44400.0,23.2753,23.3146,23.2557,23.2753,44400.0
2007-02-26 15:10:00,23.71,23.73,23.7,23.73,40700.0,23.2753,23.2949,23.2655,23.2949,40700.0
2007-02-26 15:15:00,23.72,23.78,23.61,23.69,53300.0,23.2851,23.344,23.1771,23.2557,53300.0
2007-02-26 15:20:00,23.7,23.71,23.66,23.7,36500.0,23.2655,23.2753,23.2262,23.2655,36500.0
2007-02-26 15:25:00,23.7,23.75,23.7,23.73,24900.0,23.2655,23.3146,23.2655,23.2949,24900.0
2007-02-26 15:30:00,23.74,23.81,23.69,23.77,56900.0,23.3048,23.3735,23.2557,23.3342,56900.0
2007-02-26 15:35:00,23.76,23.77,23.74,23.74,20300.0,23.3244,23.3342,23.3048,23.3048,20300.0
2007-02-26 15:40:00,23.74,23.74,23.66,23.67,18500.0,23.3048,23.3048,23.2262,23.236,18500.0
2007-02-26 15:45:00,23.67,23.74,23.66,23.71,31500.0,23.236,23.3048,23.2262,23.2753,31500.0
2007-02-26 15:50:00,23.7,23.74,23.69,23.7,29300.0,23.2655,23.3048,23.2557,23.2655,29300.0
2007-02-26 15:55:00,23.7,23.72,23.65,23.67,45100.0,23.2655,23.2851,23.2164,23.236,45100.0
2007-02-27 09:30:00,23.4,23.4,23.16,23.16,20300.0,22.971,22.971,22.7354,22.7354,20300.0
2007-02-27 09:35:00,22.86,23.2,22.86,23.0,53000.0,22.4409,22.7747,22.4409,22.5783,53000.0
2007-02-27 09:40:00,23.0,23.06,22.92,22.95,29300.0,22.5783,22.6372,22.4998,22.5292,29300.0
2007-02-27 09:45:00,22.98,23.01,22.92,22.99,16000.0,22.5587,22.5881,22.4998,22.5685,16000.0
2007-02-27 09:50:00,22.99,23.04,22.97,23.0,18200.0,22.5685,22.6176,22.5489,22.5783,18200.0
2007-02-27 09:55:00,23.0,23.03,22.99,22.99,44300.0,22.5783,22.6078,22.5685,22.5685,44300.0
2007-02-27 10:00:00,22.99,23.03,22.97,23.0,14300.0,22.5685,22.6078,22.5489,22.5783,14300.0
2007-02-27 10:05:00,23.01,23.01,22.94,22.95,21200.0,22.5881,22.5881,22.5194,22.5292,21200.0
2007-02-27 10:10:00,22.95,23.01,22.91,22.94,71000.0,22.5292,22.5881,22.49,22.5194,71000.0
2007-02-27 10:15:00,22.94,23.0,22.87,23.0,25500.0,22.5194,22.5783,22.4507,22.5783,25500.0
2007-02-27 10:20:00,23.0,23.13,23.0,23.09,15400.0,22.5783,22.7059,22.5783,22.6667,15400.0
2007-02-27 10:25:00,23.1,23.12,23.08,23.12,10600.0,22.6765,22.6961,22.6569,22.6961,10600.0
2007-02-27 10:30:00,23.08,23.23,23.08,23.21,12400.0,22.6569,22.8041,22.6569,22.7845,12400.0
2007-02-27 10:35:00,23.2,23.22,23.19,23.19,1900.0,22.7747,22.7943,22.7648,22.7648,1900.0
2007-02-27 10:40:00,23.19,23.19,23.14,23.17,4200.0,22.7648,22.7648,22.7158,22.7452,4200.0
2007-02-27 10:45:00,23.16,23.17,23.15,23.15,5800.0,22.7354,22.7452,22.7256,22.7256,5800.0
2007-02-27 10:50:00,23.14,23.14,23.1,23.11,6800.0,22.7158,22.7158,22.6765,22.6863,6800.0
2007-02-27 10:55:00,23.11,23.14,23.11,23.11,9400.0,22.6863,22.7158,22.6863,22.6863,9400.0
2007-02-27 11:00:00,23.1,23.12,23.1,23.12,9100.0,22.6765,22.6961,22.6765,22.6961,9100.0
2007-02-27 11:05:00,23.13,23.13,23.1,23.1,13700.0,22.7059,22.7059,22.6765,22.6765,13700.0
2007-02-27 11:10:00,23.1,23.13,23.09,23.13,21000.0,22.6765,22.7059,22.6667,22.7059,21000.0
2007-02-27 11:15:00,23.12,23.13,23.09,23.13,11400.0,22.6961,22.7059,22.6667,22.7059,11400.0
2007-02-27 11:20:00,23.13,23.21,23.13,23.21,10900.0,22.7059,22.7845,22.7059,22.7845,10900.0
2007-02-27 11:25:00,23.21,23.22,23.21,23.21,6400.0,22.7845,22.7943,22.7845,22.7845,6400.0
2007-02-27 11:30:00,23.22,23.23,23.21,23.23,11700.0,22.7943,22.8041,22.7845,22.8041,11700.0
2007-02-27 11:35:00,23.23,23.24,23.22,23.24,16000.0,22.8041,22.8139,22.7943,22.8139,16000.0
2007-02-27 11:40:00,23.24,23.24,23.23,23.23,6600.0,22.8139,22.8139,22.8041,22.8041,6600.0
2007-02-27 11:45:00,23.24,23.24,23.2,23.2,8100.0,22.8139,22.8139,22.7747,22.7747,8100.0
2007-02-27 11:50:00,23.21,23.21,23.19,23.2,12600.0,22.7845,22.7845,22.7648,22.7747,12600.0
2007-02-27 11:55:00,23.21,23.21,23.15,23.17,9800.0,22.7845,22.7845,22.7256,22.7452,9800.0
2007-02-27 12:00:00,23.18,23.19,23.14,23.19,11400.0,22.755,22.7648,22.7158,22.7648,11400.0
2007-02-27 12:05:00,23.18,23.22,23.18,23.19,20000.0,22.755,22.7943,22.755,22.7648,20000.0
2007-02-27 12:10:00,23.2,23.2,23.15,23.16,5700.0,22.7747,22.7747,22.7256,22.7354,5700.0
2007-02-27 12:15:00,23.16,23.16,23.12,23.12,2500.0,22.7354,22.7354,22.6961,22.6961,2500.0
2007-02-27 12:20:00,23.12,23.12,23.09,23.11,10800.0,22.6961,22.6961,22.6667,22.6863,10800.0
2007-02-27 12:25:00,23.12,23.12,23.1,23.11,6700.0,22.6961,22.6961,22.6765,22.6863,6700.0
2007-02-27 12:30:00,23.11,23.11,23.1,23.1,6100.0,22.6863,22.6863,22.6765,22.6765,6100.0
2007-02-27 12:35:00,23.1,23.12,23.09,23.11,6900.0,22.6765,22.6961,22.6667,22.6863,6900.0
2007-02-27 12:40:00,23.11,23.11,23.09,23.1,2100.0,22.6863,22.6863,22.6667,22.6765,2100.0
2007-02-27 12:45:00,23.09,23.11,23.08,23.11,6300.0,22.6667,22.6863,22.6569,22.6863,6300.0
2007-02-27 12:50:00,23.11,23.16,23.11,23.11,6400.0,22.6863,22.7354,22.6863,22.6863,6400.0
2007-02-27 12:55:00,23.11,23.11,23.08,23.08,5900.0,22.6863,22.6863,22.6569,22.6569,5900.0
2007-02-27 13:00:00,23.07,23.07,23.03,23.03,4500.0,22.647,22.647,22.6078,22.6078,4500.0
2007-02-27 13:05:00,23.01,23.02,23.0,23.01,9200.0,22.5881,22.598,22.5783,22.5881,9200.0
2007-02-27 13:10:00,23.01,23.01,22.96,22.97,20900.0,22.5881,22.5881,22.5391,22.5489,20900.0
2007-02-27 13:15:00,22.97,22.97,22.95,22.96,8600.0,22.5489,22.5489,22.5292,22.5391,8600.0
2007-02-27 13:20:00,22.96,22.96,22.89,22.91,36800.0,22.5391,22.5391,22.4703,22.49,36800.0
2007-02-27 13:25:00,22.91,22.91,22.88,22.89,224400.0,22.49,22.49,22.4605,22.4703,224400.0
2007-02-27 13:30:00,22.86,22.94,22.86,22.93,23800.0,22.4409,22.5194,22.4409,22.5096,23800.0
2007-02-27 13:35:00,22.92,22.94,22.91,22.92,10000.0,22.4998,22.5194,22.49,22.4998,10000.0
2007-02-27 13:40:00,22.9,22.9,22.86,22.86,8700.0,22.4802,22.4802,22.4409,22.4409,8700.0
2007-02-27 13:45:00,22.87,22.87,22.85,22.86,20100.0,22.4507,22.4507,22.4311,22.4409,20100.0
2007-02-27 13:50:00,22.86,22.89,22.85,22.86,258500.0,22.4409,22.4703,22.4311,22.4409,258500.0
2007-02-27 13:55:00,22.86,22.88,22.84,22.84,9300.0,22.4409,22.4605,22.4213,22.4213,9300.0
2007-02-27 14:00:00,22.84,22.84,22.78,22.79,7500.0,22.4213,22.4213,22.3624,22.3722,7500.0
2007-02-27 14:05:00,22.78,22.78,22.7,22.7,14600.0,22.3624,22.3624,22.2838,22.2838,14600.0
2007-02-27 14:10:00,22.7,22.71,22.68,22.68,12300.0,22.2838,22.2936,22.2642,22.2642,12300.0
2007-02-27 14:15:00,22.7,22.73,22.62,22.63,32900.0,22.2838,22.3133,22.2053,22.2151,32900.0
2007-02-27 14:20:00,22.63,22.64,22.6,22.61,8200.0,22.2151,22.2249,22.1857,22.1955,8200.0
2007-02-27 14:25:00,22.6,22.61,22.53,22.53,13100.0,22.1857,22.1955,22.1169,22.1169,13100.0
2007-02-27 14:30:00,22.54,22.57,22.53,22.54,10600.0,22.1268,22.1562,22.1169,22.1268,10600.0
2007-02-27 14:35:00,22.55,22.56,22.44,22.46,27400.0,22.1366,22.1464,22.0286,22.0482,27400.0
2007-02-27 14:40:00,22.5,22.5,22.47,22.49,14100.0,22.0875,22.0875,22.058,22.0777,14100.0
2007-02-27 14:45:00,22.5,22.5,22.39,22.41,20400.0,22.0875,22.0875,21.9795,21.9991,20400.0
2007-02-27 14:50:00,22.41,22.42,22.35,22.36,14200.0,21.9991,22.009,21.9402,21.9501,14200.0
2007-02-27 14:55:00,22.36,22.45,22.33,22.39,23700.0,21.9501,22.0384,21.9206,21.9795,23700.0
2007-02-27 15:00:00,22.39,22.47,22.18,22.29,29900.0,21.9795,22.058,21.7734,21.8813,29900.0
2007-02-27 15:05:00,22.39,22.42,22.05,22.29,31200.0,21.9795,22.009,21.6457,21.8813,31200.0
2007-02-27 15:10:00,22.33,22.38,22.0,22.37,40300.0,21.9206,21.9697,21.5967,21.9599,40300.0
2007-02-27 15:15:00,22.38,22.54,22.38,22.51,32700.0,21.9697,22.1268,21.9697,22.0973,32700.0
2007-02-27 15:20:00,22.52,22.9,22.52,22.89,18100.0,22.1071,22.4802,22.1071,22.4703,18100.0
2007-02-27 15:25:00,22.88,22.94,22.8,22.82,51100.0,22.4605,22.5194,22.382,22.4016,51100.0
2007-02-27 15:30:00,22.81,22.87,22.7,22.79,29400.0,22.3918,22.4507,22.2838,22.3722,29400.0
2007-02-27 15:35:00,22.79,22.8,22.63,22.74,24100.0,22.3722,22.382,22.2151,22.3231,24100.0
2007-02-27 15:40:00,22.74,22.77,22.72,22.75,23900.0,22.3231,22.3525,22.3035,22.3329,23900.0
2007-02-27 15:45:00,22.74,22.76,22.7,22.74,17700.0,22.3231,22.3427,22.2838,22.3231,17700.0
2007-02-27 15:50:00,22.74,22.8,22.69,22.76,27400.0,22.3231,22.382,22.274,22.3427,27400.0
2007-02-27 15:55:00,22.76,22.77,22.63,22.66,17800.0,22.3427,22.3525,22.2151,22.2446,17800.0
2007-02-28 09:30:00,22.58,22.61,22.36,22.55,29600.0,22.166,22.1955,21.9501,22.1366,29600.0
2007-02-28 09:35:00,22.62,22.64,22.53,22.63,14500.0,22.2053,22.2249,22.1169,22.2151,14500.0
2007-02-28 09:40:00,22.63,22.64,22.56,22.63,26800.0,22.2151,22.2249,22.1464,22.2151,26800.0
2007-02-28 09:45:00,22.62,22.66,22.45,22.58,38000.0,22.2053,22.2446,22.0384,22.166,38000.0
2007-02-28 09:50:00,22.58,22.58,22.46,22.51,29400.0,22.166,22.166,22.0482,22.0973,29400.0
2007-02-28 09:55:00,22.52,22.6,22.46,22.52,21700.0,22.1071,22.1857,22.0482,22.1071,21700.0
2007-02-28 10:00:00,22.52,22.6,22.38,22.41,18900.0,22.1071,22.1857,21.9697,21.9991,18900.0
2007-02-28 10:05:00,22.41,22.51,22.27,22.29,20600.0,21.9991,22.0973,21.8617,21.8813,20600.0
2007-02-28 10:10:00,22.27,22.51,22.27,22.45,15300.0,21.8617,22.0973,21.8617,22.0384,15300.0
2007-02-28 10:15:00,22.45,22.46,22.29,22.43,31100.0,22.0384,22.0482,21.8813,22.0188,31100.0
2007-02-28 10:20:00,22.43,22.5,22.4,22.42,17100.0,22.0188,22.0875,21.9893,22.009,17100.0
2007-02-28 10:25:00,22.49,22.52,22.42,22.52,23300.0,22.0777,22.1071,22.009,22.1071,23300.0
2007-02-28 10:30:00,22.5,22.54,22.42,22.5,111900.0,22.0875,22.1268,22.009,22.0875,111900.0
2007-02-28 10:35:00,22.49,22.52,22.43,22.48,42100.0,22.0777,22.1071,22.0188,22.0679,42100.0
2007-02-28 10:40:00,22.48,22.52,22.43,22.49,25700.0,22.0679,22.1071,22.0188,22.0777,25700.0
2007-02-28 10:45:00,22.49,22.51,22.44,22.45,16700.0,22.0777,22.0973,22.0286,22.0384,16700.0
2007-02-28 10:50:00,22.45,22.5,22.35,22.39,19000.0,22.0384,22.0875,21.9402,21.9795,19000.0
2007-02-28 10:55:00,22.39,22.46,22.35,22.38,15900.0,21.9795,22.0482,21.9402,21.9697,15900.0
2007-02-28 11:00:00,22.38,22.47,22.37,22.45,16900.0,21.9697,22.058,21.9599,22.0384,16900.0
2007-02-28 11:05:00,22.47,22.57,22.44,22.5,12300.0,22.058,22.1562,22.0286,22.0875,12300.0
2007-02-28 11:10:00,22.53,22.67,22.53,22.65,24600.0,22.1169,22.2544,22.1169,22.2347,24600.0
2007-02-28 11:15:00,22.66,22.73,22.66,22.7,35500.0,22.2446,22.3133,22.2446,22.2838,35500.0
2007-02-28 11:20:00,22.69,22.71,22.69,22.69,27200.0,22.274,22.2936,22.274,22.274,27200.0
2007-02-28 11:25:00,22.69,22.76,22.69,22.74,46800.0,22.274,22.3427,22.274,22.3231,46800.0
2007-02-28 11:30:00,22.74,22.8,22.7,22.8,11500.0,22.3231,22.382,22.2838,22.382,11500.0
2007-02-28 11:35:00,22.8,22.86,22.79,22.81,16300.0,22.382,22.4409,22.3722,22.3918,16300.0
2007-02-28 11:40:00,22.8,22.83,22.79,22.81,18200.0,22.382,22.4114,22.3722,22.3918,18200.0
2007-02-28 11:45:00,22.81,22.84,22.79,22.8,11900.0,22.3918,22.4213,22.3722,22.382,11900.0
2007-02-28 11:50:00,22.8,22.82,22.8,22.82,8600.0,22.382,22.4016,22.382,22.4016,8600.0
2007-02-28 11:55:00,22.82,22.85,22.81,22.85,14000.0,22.4016,22.4311,22.3918,22.4311,14000.0
2007-02-28 12:00:00,22.83,22.86,22.81,22.84,40900.0,22.4114,22.4409,22.3918,22.4213,40900.0
2007-02-28 12:05:00,22.86,22.94,22.85,22.94,41100.0,22.4409,22.5194,22.4311,22.5194,41100.0
2007-02-28 12:10:00,22.93,22.95,22.9,22.9,10400.0,22.5096,22.5292,22.4802,22.4802,10400.0
2007-02-28 12:15:00,22.91,22.97,22.84,22.93,21400.0,22.49,22.5489,22.4213,22.5096,21400.0
2007-02-28 12:20:00,22.93,23.02,22.93,22.98,15000.0,22.5096,22.598,22.5096,22.5587,15000.0
2007-02-28 12:25:00,22.98,23.03,22.98,23.02,9600.0,22.5587,22.6078,22.5587,22.598,9600.0
2007-02-28 12:30:00,23.02,23.03,22.99,22.99,7300.0,22.598,22.6078,22.5685,22.5685,7300.0
2007-02-28 12:35:00,22.99,23.01,22.97,22.98,14000.0,22.5685,22.5881,22.5489,22.5587,14000.0
2007-02-28 12:40:00,22.97,22.98,22.95,22.96,8100.0,22.5489,22.5587,22.5292,22.5391,8100.0
2007-02-28 12:45:00,22.97,23.03,22.96,23.01,19200.0,22.5489,22.6078,22.5391,22.5881,19200.0
2007-02-28 12:50:00,22.99,23.02,22.99,23.01,8500.0,22.5685,22.598,22.5685,22.5881,8500.0
2007-02-28 12:55:00,23.01,23.02,23.0,23.01,9200.0,22.5881,22.598,22.5783,22.5881,9200.0
2007-02-28 13:00:00,23.01,23.08,23.01,23.07,26000.0,22.5881,22.6569,22.5881,22.647,26000.0
2007-02-28 13:05:00,23.07,23.11,23.07,23.1,17000.0,22.647,22.6863,22.647,22.6765,17000.0
2007-02-28 13:10:00,23.1,23.1,23.06,23.08,16000.0,22.6765,22.6765,22.6372,22.6569,16000.0
2007-02-28 13:15:00,23.08,23.14,23.08,23.13,23400.0,22.6569,22.7158,22.6569,22.7059,23400.0
2007-02-28 13:20:00,23.13,23.14,23.11,23.12,12100.0,22.7059,22.7158,22.6863,22.6961,12100.0
2007-02-28 13:25:00,23.13,23.13,23.11,23.13,11000.0,22.7059,22.7059,22.6863,22.7059,11000.0
2007-02-28 13:30:00,23.13,23.14,23.11,23.14,16200.0,22.7059,22.7158,22.6863,22.7158,16200.0
2007-02-28 13:35:00,23.14,23.19,23.11,23.12,14500.0,22.7158,22.7648,22.6863,22.6961,14500.0
2007-02-28 13:40:00,23.12,23.12,23.09,23.09,9600.0,22.6961,22.6961,22.6667,22.6667,9600.0
2007-02-28 13:45:00,23.09,23.1,23.06,23.07,8700.0,22.6667,22.6765,22.6372,22.647,8700.0
2007-02-28 13:50:00,23.06,23.08,23.05,23.05,7400.0,22.6372,22.6569,22.6274,22.6274,7400.0
2007-02-28 13:55:00,23.06,23.09,23.05,23.05,14600.0,22.6372,22.6667,22.6274,22.6274,14600.0
2007-02-28 14:00:00,23.06,23.17,23.06,23.16,20000.0,22.6372,22.7452,22.6372,22.7354,20000.0
2007-02-28 14:05:00,23.17,23.17,23.06,23.14,19200.0,22.7452,22.7452,22.6372,22.7158,19200.0
2007-02-28 14:10:00,23.15,23.17,23.13,23.16,25200.0,22.7256,22.7452,22.7059,22.7354,25200.0
2007-02-28 14:15:00,23.15,23.2,23.12,23.17,27000.0,22.7256,22.7747,22.6961,22.7452,27000.0
2007-02-28 14:20:00,23.17,23.18,23.14,23.14,20000.0,22.7452,22.755,22.7158,22.7158,20000.0
2007-02-28 14:25:00,23.15,23.2,23.13,23.17,23900.0,22.7256,22.7747,22.7059,22.7452,23900.0
2007-02-28 14:30:00,23.17,23.18,23.13,23.16,7700.0,22.7452,22.755,22.7059,22.7354,7700.0
2007-02-28 14:35:00,23.16,23.16,23.12,23.14,48300.0,22.7354,22.7354,22.6961,22.7158,48300.0
2007-02-28 14:40:00,23.14,23.19,23.14,23.14,18700.0,22.7158,22.7648,22.7158,22.7158,18700.0
2007-02-28 14:45:00,23.15,23.17,23.14,23.15,18900.0,22.7256,22.7452,22.7158,22.7256,18900.0
2007-02-28 14:50:00,23.14,23.15,23.11,23.12,15900.0,22.7158,22.7256,22.6863,22.6961,15900.0
2007-02-28 14:55:00,23.12,23.15,23.11,23.14,11400.0,22.6961,22.7256,22.6863,22.7158,11400.0
2007-02-28 15:00:00,23.13,23.15,23.13,23.15,16500.0,22.7059,22.7256,22.7059,22.7256,16500.0
2007-02-28 15:05:00,23.15,23.19,23.14,23.14,13500.0,22.7256,22.7648,22.7158,22.7158,13500.0
2007-02-28 15:10:00,23.15,23.21,23.14,23.19,20800.0,22.7256,22.7845,22.7158,22.7648,20800.0
2007-02-28 15:15:00,23.19,23.2,23.17,23.19,13600.0,22.7648,22.7747,22.7452,22.7648,13600.0
2007-02-28 15:20:00,23.19,23.21,23.16,23.21,21700.0,22.7648,22.7845,22.7354,22.7845,21700.0
2007-02-28 15:25:00,23.2,23.21,23.17,23.17,14100.0,22.7747,22.7845,22.7452,22.7452,14100.0
2007-02-28 15:30:00,23.17,23.17,23.12,23.16,21500.0,22.7452,22.7452,22.6961,22.7354,21500.0
2007-02-28 15:35:00,23.15,23.2,23.14,23.18,26800.0,22.7256,22.7747,22.7158,22.755,26800.0
2007-02-28 15:40:00,23.18,23.21,23.16,23.19,27300.0,22.755,22.7845,22.7354,22.7648,27300.0
2007-02-28 15:45:00,23.18,23.2,23.17,23.19,37400.0,22.755,22.7747,22.7452,22.7648,37400.0
2007-02-28 15:50:00,23.18,23.21,23.17,23.17,49800.0,22.755,22.7845,22.7452,22.7452,49800.0
2007-02-28 15:55:00,23.18,23.2,23.14,23.18,86600.0,22.755,22.7747,22.7158,22.755,86600.0
2007-03-01 09:30:00,23.15,23.15,23.15,23.15,0.0,22.7256,22.7256,22.7256,22.7256,0.0
2007-03-01 09:35:00,22.88,22.88,22.5,22.55,28900.0,22.4605,22.4605,22.0875,22.1366,28900.0
2007-03-01 09:40:00,22.54,22.79,22.5,22.77,28100.0,22.1268,22.3722,22.0875,22.3525,28100.0
2007-03-01 09:45:00,22.76,22.77,22.62,22.68,20700.0,22.3427,22.3525,22.2053,22.2642,20700.0
2007-03-01 09:50:00,22.68,22.78,22.64,22.68,40000.0,22.2642,22.3624,22.2249,22.2642,40000.0
2007-03-01 09:55:00,22.77,22.92,22.65,22.92,39600.0,22.3525,22.4998,22.2347,22.4998,39600.0
2007-03-01 10:00:00,22.92,23.09,22.75,23.02,39700.0,22.4998,22.6667,22.3329,22.598,39700.0
2007-03-01 10:05:00,23.04,23.09,22.89,23.05,30300.0,22.6176,22.6667,22.4703,22.6274,30300.0
2007-03-01 10:10:00,22.99,23.15,22.99,23.04,37200.0,22.5685,22.7256,22.5685,22.6176,37200.0
2007-03-01 10:15:00,23.04,23.14,22.98,23.09,27100.0,22.6176,22.7158,22.5587,22.6667,27100.0
2007-03-01 10:20:00,23.1,23.2,23.0,23.17,31200.0,22.6765,22.7747,22.5783,22.7452,31200.0
2007-03-01 10:25:00,23.16,23.3,23.04,23.3,20700.0,22.7354,22.8728,22.6176,22.8728,20700.0
2007-03-01 10:30:00,23.08,23.35,23.08,23.24,19200.0,22.6569,22.9219,22.6569,22.8139,19200.0
2007-03-01 10:35:00,23.12,23.28,23.11,23.26,13300.0,22.6961,22.8532,22.6863,22.8336,13300.0
2007-03-01 10:40:00,23.2,23.34,23.14,23.18,12200.0,22.7747,22.9121,22.7158,22.755,12200.0
2007-03-01 10:45:00,23.19,23.24,23.14,23.21,25800.0,22.7648,22.8139,22.7158,22.7845,25800.0
2007-03-01 10:50:00,23.21,23.29,23.16,23.19,15500.0,22.7845,22.863,22.7354,22.7648,15500.0
2007-03-01 10:55:00,23.21,23.27,23.17,23.25,15700.0,22.7845,22.8434,22.7452,22.8237,15700.0
2007-03-01 11:00:00,23.24,23.28,23.18,23.23,17100.0,22.8139,22.8532,22.755,22.8041,17100.0
2007-03-01 11:05:00,23.23,23.25,23.12,23.21,17500.0,22.8041,22.8237,22.6961,22.7845,17500.0
2007-03-01 11:10:00,23.17,23.24,23.14,23.2,14800.0,22.7452,22.8139,22.7158,22.7747,14800.0
2007-03-01 11:15:00,23.21,23.21,23.15,23.15,10300.0,22.7845,22.7845,22.7256,22.7256,10300.0
2007-03-01 11:20:00,23.17,23.24,23.15,23.23,17100.0,22.7452,22.8139,22.7256,22.8041,17100.0
2007-03-01 11:25:00,23.23,23.24,23.17,23.2,20300.0,22.8041,22.8139,22.7452,22.7747,20300.0
2007-03-01 11:30:00,23.19,23.26,23.19,23.19,10700.0,22.7648,22.8336,22.7648,22.7648,10700.0
2007-03-01 11:35:00,23.2,23.29,23.2,23.26,13700.0,22.7747,22.863,22.7747,22.8336,13700.0
2007-03-01 11:40:00,23.26,23.28,23.2,23.23,9000.0,22.8336,22.8532,22.7747,22.8041,9000.0
2007-03-01 11:45:00,23.22,23.26,23.2,23.26,20500.0,22.7943,22.8336,22.7747,22.8336,20500.0
2007-03-01 11:50:00,23.24,23.32,23.23,23.3,17800.0,22.8139,22.8925,22.8041,22.8728,17800.0
2007-03-01 11:55:00,23.28,23.3,23.25,23.25,9700.0,22.8532,22.8728,22.8237,22.8237,9700.0
2007-03-01 12:00:00,23.26,23.29,23.25,23.26,13900.0,22.8336,22.863,22.8237,22.8336,13900.0
2007-03-01 12:05:00,23.26,23.28,23.23,23.27,13100.0,22.8336,22.8532,22.8041,22.8434,13100.0
2007-03-01 12:10:00,23.26,23.29,23.25,23.25,10900.0,22.8336,22.863,22.8237,22.8237,10900.0
2007-03-01 12:15:00,23.26,23.3,23.25,23.29,35700.0,22.8336,22.8728,22.8237,22.863,35700.0
2007-03-01 12:20:00,23.28,23.33,23.28,23.31,22600.0,22.8532,22.9023,22.8532,22.8826,22600.0
2007-03-01 12:25:00,23.31,23.32,23.26,23.27,25500.0,22.8826,22.8925,22.8336,22.8434,25500.0
2007-03-01 12:30:00,23.26,23.32,23.25,23.3,13700.0,22.8336,22.8925,22.8237,22.8728,13700.0
2007-03-01 12:35:00,23.31,23.31,23.27,23.28,11800.0,22.8826,22.8826,22.8434,22.8532,11800.0
2007-03-01 12:40:00,23.29,23.33,23.29,23.3,9400.0,22.863,22.9023,22.863,22.8728,9400.0
2007-03-01 12:45:00,23.31,23.34,23.31,23.34,9600.0,22.8826,22.9121,22.8826,22.9121,9600.0
2007-03-01 12:50:00,23.34,23.36,23.33,23.33,11900.0,22.9121,22.9317,22.9023,22.9023,11900.0
2007-03-01 12:55:00,23.33,23.39,23.32,23.38,9300.0,22.9023,22.9612,22.8925,22.9514,9300.0
2007-03-01 13:00:00,23.38,23.39,23.37,23.38,8700.0,22.9514,22.9612,22.9415,22.9514,8700.0
2007-03-01 13:05:00,23.38,23.38,23.35,23.36,13400.0,22.9514,22.9514,22.9219,22.9317,13400.0
2007-03-01 13:10:00,23.35,23.36,23.29,23.31,11200.0,22.9219,22.9317,22.863,22.8826,11200.0
2007-03-01 13:15:00,23.3,23.33,23.29,23.32,17000.0,22.8728,22.9023,22.863,22.8925,17000.0
2007-03-01 13:20:00,23.31,23.31,23.25,23.27,12700.0,22.8826,22.8826,22.8237,22.8434,12700.0
2007-03-01 13:25:00,23.26,23.27,23.25,23.27,6700.0,22.8336,22.8434,22.8237,22.8434,6700.0
2007-03-01 13:30:00,23.27,23.27,23.25,23.26,20500.0,22.8434,22.8434,22.8237,22.8336,20500.0
2007-03-01 13:35:00,23.26,23.27,23.22,23.23,20500.0,22.8336,22.8434,22.7943,22.8041,20500.0
2007-03-01 13:40:00,23.22,23.23,23.19,23.21,11900.0,22.7943,22.8041,22.7648,22.7845,11900.0
2007-03-01 13:45:00,23.22,23.23,23.2,23.23,16800.0,22.7943,22.8041,22.7747,22.8041,16800.0
2007-03-01 13:50:00,23.24,23.27,23.22,23.24,9500.0,22.8139,22.8434,22.7943,22.8139,9500.0
2007-03-01 13:55:00,23.25,23.28,23.24,23.28,13700.0,22.8237,22.8532,22.8139,22.8532,13700.0
2007-03-01 14:00:00,23.28,23.35,23.28,23.35,18300.0,22.8532,22.9219,22.8532,22.9219,18300.0
2007-03-01 14:05:00,23.36,23.38,23.34,23.38,21200.0,22.9317,22.9514,22.9121,22.9514,21200.0
2007-03-01 14:10:00,23.37,23.37,23.34,23.36,8200.0,22.9415,22.9415,22.9121,22.9317,8200.0
2007-03-01 14:15:00,23.37,23.42,23.37,23.39,12300.0,22.9415,22.9906,22.9415,22.9612,12300.0
2007-03-01 14:20:00,23.39,23.41,23.35,23.39,10700.0,22.9612,22.9808,22.9219,22.9612,10700.0
2007-03-01 14:25:00,23.4,23.4,23.32,23.32,7300.0,22.971,22.971,22.8925,22.8925,7300.0
2007-03-01 14:30:00,23.32,23.34,23.3,23.31,10500.0,22.8925,22.9121,22.8728,22.8826,10500.0
2007-03-01 14:35:00,23.33,23.33,23.31,23.31,9400.0,22.9023,22.9023,22.8826,22.8826,9400.0
2007-03-01 14:40:00,23.32,23.38,23.29,23.38,20400.0,22.8925,22.9514,22.863,22.9514,20400.0
2007-03-01 14:45:00,23.38,23.47,23.37,23.4,34500.0,22.9514,23.0397,22.9415,22.971,34500.0
2007-03-01 14:50:00,23.39,23.47,23.39,23.47,11100.0,22.9612,23.0397,22.9612,23.0397,11100.0
2007-03-01 14:55:00,23.45,23.54,23.44,23.53,11900.0,23.0201,23.1084,23.0103,23.0986,11900.0
2007-03-01 15:00:00,23.54,23.55,23.48,23.49,20400.0,23.1084,23.1182,23.0495,23.0593,20400.0
2007-03-01 15:05:00,23.48,23.53,23.45,23.45,22800.0,23.0495,23.0986,23.0201,23.0201,22800.0
2007-03-01 15:10:00,23.44,23.53,23.43,23.5,21200.0,23.0103,23.0986,23.0004,23.0692,21200.0
2007-03-01 15:15:00,23.49,23.52,23.45,23.48,15400.0,23.0593,23.0888,23.0201,23.0495,15400.0
2007-03-01 15:20:00,23.48,23.5,23.46,23.47,29300.0,23.0495,23.0692,23.0299,23.0397,29300.0
2007-03-01 15:25:00,23.47,23.47,23.4,23.45,24300.0,23.0397,23.0397,22.971,23.0201,24300.0
2007-03-01 15:30:00,23.44,23.46,23.33,23.34,15700.0,23.0103,23.0299,22.9023,22.9121,15700.0
2007-03-01 15:35:00,23.33,23.33,23.27,23.28,15400.0,22.9023,22.9023,22.8434,22.8532,15400.0
2007-03-01 15:40:00,23.29,23.39,23.27,23.36,37400.0,22.863,22.9612,22.8434,22.9317,37400.0
2007-03-01 15:45:00,23.36,23.42,23.34,23.39,39200.0,22.9317,22.9906,22.9121,22.9612,39200.0
2007-03-01 15:50:00,23.39,23.41,23.37,23.38,30100.0,22.9612,22.9808,22.9415,22.9514,30100.0
2007-03-01 15:55:00,23.38,23.43,23.35,23.37,44200.0,22.9514,23.0004,22.9219,22.9415,44200.0
2007-03-02 09:30:00,23.31,23.31,23.07,23.07,10000.0,22.8826,22.8826,22.647,22.647,10000.0
2007-03-02 09:35:00,23.09,23.21,22.96,23.16,18800.0,22.6667,22.7845,22.5391,22.7354,18800.0
2007-03-02 09:40:00,23.12,23.19,23.07,23.1,16400.0,22.6961,22.7648,22.647,22.6765,16400.0
2007-03-02 09:45:00,23.1,23.14,23.06,23.06,8300.0,22.6765,22.7158,22.6372,22.6372,8300.0
2007-03-02 09:50:00,23.08,23.14,23.02,23.11,9100.0,22.6569,22.7158,22.598,22.6863,9100.0
2007-03-02 09:55:00,23.11,23.19,23.1,23.15,14600.0,22.6863,22.7648,22.6765,22.7256,14600.0
2007-03-02 10:00:00,23.15,23.18,23.14,23.14,10100.0,22.7256,22.755,22.7158,22.7158,10100.0
2007-03-02 10:05:00,23.16,23.16,23.05,23.07,10900.0,22.7354,22.7354,22.6274,22.647,10900.0
2007-03-02 10:10:00,23.06,23.12,23.05,23.05,11000.0,22.6372,22.6961,22.6274,22.6274,11000.0
2007-03-02 10:15:00,23.05,23.06,23.02,23.02,14500.0,22.6274,22.6372,22.598,22.598,14500.0
2007-03-02 10:20:00,23.01,23.02,22.98,22.99,15100.0,22.5881,22.598,22.5587,22.5685,15100.0
2007-03-02 10:25:00,22.99,23.03,22.98,23.03,11300.0,22.5685,22.6078,22.5587,22.6078,11300.0
2007-03-02 10:30:00,23.03,23.09,23.01,23.09,9500.0,22.6078,22.6667,22.5881,22.6667,9500.0
2007-03-02 10:35:00,23.09,23.1,23.05,23.1,13300.0,22.6667,22.6765,22.6274,22.6765,13300.0
2007-03-02 10:40:00,23.1,23.15,23.08,23.12,9100.0,22.6765,22.7256,22.6569,22.6961,9100.0
2007-03-02 10:45:00,23.12,23.15,23.07,23.13,8700.0,22.6961,22.7256,22.647,22.7059,8700.0
2007-03-02 10:50:00,23.11,23.14,23.09,23.13,6900.0,22.6863,22.7158,22.6667,22.7059,6900.0
2007-03-02 10:55:00,23.1,23.17,23.1,23.15,7400.0,22.6765,22.7452,22.6765,22.7256,7400.0
2007-03-02 11:00:00,23.14,23.14,23.06,23.06,7600.0,22.7158,22.7158,22.6372,22.6372,7600.0
2007-03-02 11:05:00,23.07,23.11,23.06,23.08,6700.0,22.647,22.6863,22.6372,22.6569,6700.0
2007-03-02 11:10:00,23.06,23.06,22.99,23.0,6800.0,22.6372,22.6372,22.5685,22.5783,6800.0
2007-03-02 11:15:00,23.0,23.02,23.0,23.02,4900.0,22.5783,22.598,22.5783,22.598,4900.0
2007-03-02 11:20:00,23.01,23.02,22.98,23.01,21700.0,22.5881,22.598,22.5587,22.5881,21700.0
2007-03-02 11:25:00,23.0,23.05,22.99,23.03,19700.0,22.5783,22.6274,22.5685,22.6078,19700.0
2007-03-02 11:30:00,23.03,23.04,23.0,23.01,5600.0,22.6078,22.6176,22.5783,22.5881,5600.0
2007-03-02 11:35:00,23.01,23.12,23.0,23.12,29000.0,22.5881,22.6961,22.5783,22.6961,29000.0
2007-03-02 11:40:00,23.13,23.15,23.1,23.15,7800.0,22.7059,22.7256,22.6765,22.7256,7800.0
2007-03-02 11:45:00,23.16,23.2,23.13,23.13,7500.0,22.7354,22.7747,22.7059,22.7059,7500.0
2007-03-02 11:50:00,23.13,23.13,23.09,23.1,11000.0,22.7059,22.7059,22.6667,22.6765,11000.0
2007-03-02 11:55:00,23.1,23.11,23.1,23.1,6100.0,22.6765,22.6863,22.6765,22.6765,6100.0
2007-03-02 12:00:00,23.1,23.11,23.09,23.09,5300.0,22.6765,22.6863,22.6667,22.6667,5300.0
2007-03-02 12:05:00,23.09,23.09,23.07,23.07,5100.0,22.6667,22.6667,22.647,22.647,5100.0
2007-03-02 12:10:00,23.05,23.06,22.96,22.96,7500.0,22.6274,22.6372,22.5391,22.5391,7500.0
2007-03-02 12:15:00,22.96,22.96,22.91,22.91,17200.0,22.5391,22.5391,22.49,22.49,17200.0
2007-03-02 12:20:00,22.91,22.91,22.88,22.88,18200.0,22.49,22.49,22.4605,22.4605,18200.0
2007-03-02 12:25:00,22.88,22.88,22.85,22.85,25400.0,22.4605,22.4605,22.4311,22.4311,25400.0
2007-03-02 12:30:00,22.83,22.83,22.75,22.78,20100.0,22.4114,22.4114,22.3329,22.3624,20100.0
2007-03-02 12:35:00,22.79,22.84,22.73,22.74,8600.0,22.3722,22.4213,22.3133,22.3231,8600.0
2007-03-02 12:40:00,22.73,22.76,22.73,22.76,7800.0,22.3133,22.3427,22.3133,22.3427,7800.0
2007-03-02 12:45:00,22.75,22.82,22.75,22.76,6300.0,22.3329,22.4016,22.3329,22.3427,6300.0
2007-03-02 12:50:00,22.76,22.8,22.74,22.78,3300.0,22.3427,22.382,22.3231,22.3624,3300.0
2007-03-02 12:55:00,22.78,22.78,22.76,22.76,2800.0,22.3624,22.3624,22.3427,22.3427,2800.0
2007-03-02 13:00:00,22.75,22.75,22.69,22.73,12700.0,22.3329,22.3329,22.274,22.3133,12700.0
2007-03-02 13:05:00,22.71,22.76,22.71,22.73,4900.0,22.2936,22.3427,22.2936,22.3133,4900.0
2007-03-02 13:10:00,22.73,22.74,22.69,22.69,8900.0,22.3133,22.3231,22.274,22.274,8900.0
2007-03-02 13:15:00,22.7,22.75,22.63,22.63,13100.0,22.2838,22.3329,22.2151,22.2151,13100.0
2007-03-02 13:20:00,22.64,22.67,22.63,22.67,5300.0,22.2249,22.2544,22.2151,22.2544,5300.0
2007-03-02 13:25:00,22.67,22.69,22.59,22.6,10400.0,22.2544,22.274,22.1758,22.1857,10400.0
2007-03-02 13:30:00,22.62,22.63,22.56,22.59,17200.0,22.2053,22.2151,22.1464,22.1758,17200.0
2007-03-02 13:35:00,22.57,22.6,22.5,22.54,14000.0,22.1562,22.1857,22.0875,22.1268,14000.0
2007-03-02 13:40:00,22.54,22.59,22.51,22.57,11300.0,22.1268,22.1758,22.0973,22.1562,11300.0
2007-03-02 13:45:00,22.56,22.57,22.51,22.54,12400.0,22.1464,22.1562,22.0973,22.1268,12400.0
2007-03-02 13:50:00,22.55,22.57,22.51,22.53,11700.0,22.1366,22.1562,22.0973,22.1169,11700.0
2007-03-02 13:55:00,22.53,22.59,22.53,22.58,12300.0,22.1169,22.1758,22.1169,22.166,12300.0
2007-03-02 14:00:00,22.59,22.6,22.54,22.54,11900.0,22.1758,22.1857,22.1268,22.1268,11900.0
2007-03-02 14:05:00,22.55,22.57,22.52,22.55,7300.0,22.1366,22.1562,22.1071,22.1366,7300.0
2007-03-02 14:10:00,22.56,22.58,22.54,22.54,7200.0,22.1464,22.166,22.1268,22.1268,7200.0
2007-03-02 14:15:00,22.56,22.57,22.53,22.56,8100.0,22.1464,22.1562,22.1169,22.1464,8100.0
2007-03-02 14:20:00,22.55,22.59,22.52,22.55,10100.0,22.1366,22.1758,22.1071,22.1366,10100.0
2007-03-02 14:25:00,22.55,22.55,22.51,22.52,6600.0,22.1366,22.1366,22.0973,22.1071,6600.0
2007-03-02 14:30:00,22.52,23.43,22.52,22.6,52300.0,22.1071,23.0004,22.1071,22.1857,52300.0
2007-03-02 14:35:00,22.59,22.6,22.58,22.6,36400.0,22.1758,22.1857,22.166,22.1857,36400.0
2007-03-02 14:40:00,22.61,22.65,22.58,22.62,55300.0,22.1955,22.2347,22.166,22.2053,55300.0
2007-03-02 14:45:00,22.62,22.63,22.56,22.59,32700.0,22.2053,22.2151,22.1464,22.1758,32700.0
2007-03-02 14:50:00,22.6,22.63,22.55,22.62,13900.0,22.1857,22.2151,22.1366,22.2053,13900.0
2007-03-02 14:55:00,22.64,22.64,22.59,22.62,9100.0,22.2249,22.2249,22.1758,22.2053,9100.0
2007-03-02 15:00:00,22.62,22.67,22.59,22.6,8600.0,22.2053,22.2544,22.1758,22.1857,8600.0
2007-03-02 15:05:00,22.62,22.63,22.57,22.62,11900.0,22.2053,22.2151,22.1562,22.2053,11900.0
2007-03-02 15:10:00,22.62,22.62,22.59,22.62,33600.0,22.2053,22.2053,22.1758,22.2053,33600.0
2007-03-02 15:15:00,22.63,22.64,22.58,22.58,11300.0,22.2151,22.2249,22.166,22.166,11300.0
2007-03-02 15:20:00,22.59,22.63,22.59,22.6,8800.0,22.1758,22.2151,22.1758,22.1857,8800.0
2007-03-02 15:25:00,22.6,22.61,22.58,22.59,7700.0,22.1857,22.1955,22.166,22.1758,7700.0
2007-03-02 15:30:00,22.59,22.63,22.53,22.58,12900.0,22.1758,22.2151,22.1169,22.166,12900.0
2007-03-02 15:35:00,22.58,22.62,22.54,22.54,11500.0,22.166,22.2053,22.1268,22.1268,11500.0
2007-03-02 15:40:00,22.55,22.55,22.5,22.5,17500.0,22.1366,22.1366,22.0875,22.0875,17500.0
2007-03-02 15:45:00,22.49,22.52,22.43,22.43,19600.0,22.0777,22.1071,22.0188,22.0188,19600.0
2007-03-02 15:50:00,22.45,22.46,22.42,22.45,25000.0,22.0384,22.0482,22.009,22.0384,25000.0
2007-03-02 15:55:00,22.45,22.45,22.36,22.38,44800.0,22.0384,22.0384,21.9501,21.9697,44800.0
2007-03-05 09:30:00,22.01,22.01,21.74,21.88,29100.0,21.6065,21.6065,21.3414,21.4789,29100.0
2007-03-05 09:35:00,21.88,22.12,21.88,22.01,50700.0,21.4789,21.7145,21.4789,21.6065,50700.0
2007-03-05 09:40:00,21.96,22.08,21.9,22.08,9500.0,21.5574,21.6752,21.4985,21.6752,9500.0
2007-03-05 09:45:00,22.1,22.1,22.02,22.07,10600.0,21.6948,21.6948,21.6163,21.6654,10600.0
2007-03-05 09:50:00,22.05,22.18,21.99,22.18,10900.0,21.6457,21.7734,21.5868,21.7734,10900.0
2007-03-05 09:55:00,22.2,22.31,22.13,22.31,6700.0,21.793,21.901,21.7243,21.901,6700.0
2007-03-05 10:00:00,22.29,22.32,22.19,22.19,15900.0,21.8813,21.9108,21.7832,21.7832,15900.0
2007-03-05 10:05:00,22.19,22.22,22.15,22.2,21700.0,21.7832,21.8126,21.7439,21.793,21700.0
2007-03-05 10:10:00,22.2,22.33,22.19,22.3,28500.0,21.793,21.9206,21.7832,21.8912,28500.0
2007-03-05 10:15:00,22.32,22.4,22.3,22.34,29500.0,21.9108,21.9893,21.8912,21.9304,29500.0
2007-03-05 10:20:00,22.32,22.35,22.31,22.33,5600.0,21.9108,21.9402,21.901,21.9206,5600.0
2007-03-05 10:25:00,22.32,22.34,22.25,22.29,12500.0,21.9108,21.9304,21.8421,21.8813,12500.0
2007-03-05 10:30:00,22.28,22.29,22.23,22.25,13400.0,21.8715,21.8813,21.8224,21.8421,13400.0
2007-03-05 10:35:00,22.24,22.25,22.22,22.25,59100.0,21.8323,21.8421,21.8126,21.8421,59100.0
2007-03-05 10:40:00,22.24,22.29,22.2,22.22,14800.0,21.8323,21.8813,21.793,21.8126,14800.0
2007-03-05 10:45:00,22.21,22.27,22.21,22.24,7900.0,21.8028,21.8617,21.8028,21.8323,7900.0
2007-03-05 10:50:00,22.22,22.24,22.2,22.24,6900.0,21.8126,21.8323,21.793,21.8323,6900.0
2007-03-05 10:55:00,22.24,22.25,22.21,22.22,14600.0,21.8323,21.8421,21.8028,21.8126,14600.0
2007-03-05 11:00:00,22.21,22.26,22.21,22.24,37700.0,21.8028,21.8519,21.8028,21.8323,37700.0
2007-03-05 11:05:00,22.25,22.28,22.24,22.26,41700.0,21.8421,21.8715,21.8323,21.8519,41700.0
2007-03-05 11:10:00,22.27,22.27,22.22,22.24,12800.0,21.8617,21.8617,21.8126,21.8323,12800.0
2007-03-05 11:15:00,22.24,22.26,22.21,22.24,17300.0,21.8323,21.8519,21.8028,21.8323,17300.0
2007-03-05 11:20:00,22.25,22.26,22.23,22.25,37500.0,21.8421,21.8519,21.8224,21.8421,37500.0
2007-03-05 11:25:00,22.25,22.26,22.23,22.25,21200.0,21.8421,21.8519,21.8224,21.8421,21200.0
2007-03-05 11:30:00,22.24,22.25,22.22,22.23,16700.0,21.8323,21.8421,21.8126,21.8224,16700.0
2007-03-05 11:35:00,22.24,22.25,22.22,22.25,9800.0,21.8323,21.8421,21.8126,21.8421,9800.0
2007-03-05 11:40:00,22.25,22.28,22.25,22.26,7300.0,21.8421,21.8715,21.8421,21.8519,7300.0
2007-03-05 11:45:00,22.25,22.26,22.23,22.23,15800.0,21.8421,21.8519,21.8224,21.8224,15800.0
2007-03-05 11:50:00,22.23,22.24,22.2,22.2,7200.0,21.8224,21.8323,21.793,21.793,7200.0
2007-03-05 11:55:00,22.19,22.2,22.1,22.11,12000.0,21.7832,21.793,21.6948,21.7046,12000.0
2007-03-05 12:00:00,22.1,22.11,22.03,22.06,9100.0,21.6948,21.7046,21.6261,21.6556,9100.0
2007-03-05 12:05:00,22.04,22.05,21.98,21.99,12200.0,21.6359,21.6457,21.577,21.5868,12200.0
2007-03-05 12:10:00,22.0,22.0,21.99,22.0,10200.0,21.5967,21.5967,21.5868,21.5967,10200.0
2007-03-05 12:15:00,22.0,22.01,22.0,22.0,7900.0,21.5967,21.6065,21.5967,21.5967,7900.0
2007-03-05 12:20:00,22.0,22.04,22.0,22.03,9300.0,21.5967,21.6359,21.5967,21.6261,9300.0
2007-03-05 12:25:00,22.04,22.04,22.02,22.03,7400.0,21.6359,21.6359,21.6163,21.6261,7400.0
2007-03-05 12:30:00,22.03,22.04,22.01,22.02,9700.0,21.6261,21.6359,21.6065,21.6163,9700.0
2007-03-05 12:35:00,22.02,22.05,22.02,22.05,7900.0,21.6163,21.6457,21.6163,21.6457,7900.0
2007-03-05 12:40:00,22.05,22.06,22.0,22.04,25100.0,21.6457,21.6556,21.5967,21.6359,25100.0
2007-03-05 12:45:00,22.04,22.08,22.04,22.05,18600.0,21.6359,21.6752,21.6359,21.6457,18600.0
2007-03-05 12:50:00,22.06,22.06,22.02,22.02,11900.0,21.6556,21.6556,21.6163,21.6163,11900.0
2007-03-05 12:55:00,22.02,22.04,21.98,21.99,11500.0,21.6163,21.6359,21.577,21.5868,11500.0
2007-03-05 13:00:00,22.0,22.0,21.99,21.99,3400.0,21.5967,21.5967,21.5868,21.5868,3400.0
2007-03-05 13:05:00,21.99,22.0,21.99,22.0,7600.0,21.5868,21.5967,21.5868,21.5967,7600.0
2007-03-05 13:10:00,22.0,22.02,21.99,22.01,14900.0,21.5967,21.6163,21.5868,21.6065,14900.0
2007-03-05 13:15:00,22.01,22.01,21.97,21.99,11900.0,21.6065,21.6065,21.5672,21.5868,11900.0
2007-03-05 13:20:00,21.99,22.01,21.99,21.99,6800.0,21.5868,21.6065,21.5868,21.5868,6800.0
2007-03-05 13:25:00,22.0,22.02,21.95,22.01,10900.0,21.5967,21.6163,21.5476,21.6065,10900.0
2007-03-05 13:30:00,22.02,22.03,22.01,22.03,4600.0,21.6163,21.6261,21.6065,21.6261,4600.0
2007-03-05 13:35:00,22.04,22.05,22.04,22.05,4600.0,21.6359,21.6457,21.6359,21.6457,4600.0
2007-03-05 13:40:00,22.05,22.17,22.04,22.17,23000.0,21.6457,21.7635,21.6359,21.7635,23000.0
2007-03-05 13:45:00,22.17,22.2,22.17,22.2,7400.0,21.7635,21.793,21.7635,21.793,7400.0
2007-03-05 13:50:00,22.18,22.2,22.17,22.17,10800.0,21.7734,21.793,21.7635,21.7635,10800.0
2007-03-05 13:55:00,22.16,22.17,22.14,22.17,7300.0,21.7537,21.7635,21.7341,21.7635,7300.0
2007-03-05 14:00:00,22.17,22.19,22.16,22.18,5900.0,21.7635,21.7832,21.7537,21.7734,5900.0
2007-03-05 14:05:00,22.16,22.19,22.16,22.17,4900.0,21.7537,21.7832,21.7537,21.7635,4900.0
2007-03-05 14:10:00,22.16,22.19,22.09,22.1,26100.0,21.7537,21.7832,21.685,21.6948,26100.0
2007-03-05 14:15:00,22.09,22.1,22.05,22.06,9900.0,21.685,21.6948,21.6457,21.6556,9900.0
2007-03-05 14:20:00,22.06,22.08,22.06,22.07,6600.0,21.6556,21.6752,21.6556,21.6654,6600.0
2007-03-05 14:25:00,22.07,22.08,22.05,22.05,18100.0,21.6654,21.6752,21.6457,21.6457,18100.0
2007-03-05 14:30:00,22.06,22.06,22.01,22.03,37800.0,21.6556,21.6556,21.6065,21.6261,37800.0
2007-03-05 14:35:00,22.04,22.1,22.03,22.03,20800.0,21.6359,21.6948,21.6261,21.6261,20800.0
2007-03-05 14:40:00,22.04,22.04,22.0,22.0,48100.0,21.6359,21.6359,21.5967,21.5967,48100.0
2007-03-05 14:45:00,22.0,22.08,21.99,22.08,9700.0,21.5967,21.6752,21.5868,21.6752,9700.0
2007-03-05 14:50:00,22.08,22.08,22.06,22.06,4800.0,21.6752,21.6752,21.6556,21.6556,4800.0
2007-03-05 14:55:00,22.06,22.08,22.06,22.08,8600.0,21.6556,21.6752,21.6556,21.6752,8600.0
2007-03-05 15:00:00,22.09,22.1,22.04,22.04,6700.0,21.685,21.6948,21.6359,21.6359,6700.0
2007-03-05 15:05:00,22.04,22.04,22.02,22.03,7600.0,21.6359,21.6359,21.6163,21.6261,7600.0
2007-03-05 15:10:00,22.01,22.03,21.97,21.97,13100.0,21.6065,21.6261,21.5672,21.5672,13100.0
2007-03-05 15:15:00,21.98,21.99,21.92,21.94,53200.0,21.577,21.5868,21.5181,21.5378,53200.0
2007-03-05 15:20:00,21.93,21.95,21.92,21.93,40700.0,21.5279,21.5476,21.5181,21.5279,40700.0
2007-03-05 15:25:00,21.92,21.94,21.9,21.9,52300.0,21.5181,21.5378,21.4985,21.4985,52300.0
2007-03-05 15:30:00,21.9,21.9,21.86,21.87,34700.0,21.4985,21.4985,21.4592,21.469,34700.0
2007-03-05 15:35:00,21.87,21.9,21.86,21.87,28900.0,21.469,21.4985,21.4592,21.469,28900.0
2007-03-05 15:40:00,21.86,21.86,21.74,21.75,63400.0,21.4592,21.4592,21.3414,21.3512,63400.0
2007-03-05 15:45:00,21.76,21.78,21.74,21.75,43500.0,21.3611,21.3807,21.3414,21.3512,43500.0
2007-03-05 15:50:00,21.76,21.76,21.68,21.7,36900.0,21.3611,21.3611,21.2825,21.3022,36900.0
2007-03-05 15:55:00,21.7,21.71,21.65,21.67,64000.0,21.3022,21.312,21.2531,21.2727,64000.0
2007-03-06 09:30:00,21.8,22.17,21.8,22.08,38300.0,21.4003,21.7635,21.4003,21.6752,38300.0
2007-03-06 09:35:00,22.07,22.11,21.98,22.08,56700.0,21.6654,21.7046,21.577,21.6752,56700.0
2007-03-06 09:40:00,22.1,22.15,22.05,22.1,32000.0,21.6948,21.7439,21.6457,21.6948,32000.0
2007-03-06 09:45:00,22.09,22.13,22.0,22.06,16800.0,21.685,21.7243,21.5967,21.6556,16800.0
2007-03-06 09:50:00,22.05,22.09,22.02,22.06,14700.0,21.6457,21.685,21.6163,21.6556,14700.0
2007-03-06 09:55:00,22.02,22.11,22.0,22.11,27100.0,21.6163,21.7046,21.5967,21.7046,27100.0
2007-03-06 10:00:00,22.1,22.25,22.08,22.21,40800.0,21.6948,21.8421,21.6752,21.8028,40800.0
2007-03-06 10:05:00,22.2,22.25,22.16,22.2,32900.0,21.793,21.8421,21.7537,21.793,32900.0
2007-03-06 10:10:00,22.22,22.32,22.12,22.3,51200.0,21.8126,21.9108,21.7145,21.8912,51200.0
2007-03-06 10:15:00,22.28,22.3,22.23,22.28,24500.0,21.8715,21.8912,21.8224,21.8715,24500.0
2007-03-06 10:20:00,22.28,22.32,22.25,22.3,25200.0,21.8715,21.9108,21.8421,21.8912,25200.0
2007-03-06 10:25:00,22.32,22.38,22.31,22.36,21200.0,21.9108,21.9697,21.901,21.9501,21200.0
2007-03-06 10:30:00,22.36,22.39,22.34,22.36,45300.0,21.9501,21.9795,21.9304,21.9501,45300.0
2007-03-06 10:35:00,22.34,22.35,22.3,22.32,14300.0,21.9304,21.9402,21.8912,21.9108,14300.0
2007-03-06 10:40:00,22.32,22.34,22.3,22.34,4600.0,21.9108,21.9304,21.8912,21.9304,4600.0
2007-03-06 10:45:00,22.34,22.37,22.3,22.37,5900.0,21.9304,21.9599,21.8912,21.9599,5900.0
2007-03-06 10:50:00,22.35,22.37,22.32,22.32,4400.0,21.9402,21.9599,21.9108,21.9108,4400.0
2007-03-06 10:55:00,22.32,22.34,22.25,22.34,24400.0,21.9108,21.9304,21.8421,21.9304,24400.0
2007-03-06 11:00:00,22.33,22.38,22.33,22.38,10400.0,21.9206,21.9697,21.9206,21.9697,10400.0
2007-03-06 11:05:00,22.38,22.53,22.37,22.5,28900.0,21.9697,22.1169,21.9599,22.0875,28900.0
2007-03-06 11:10:00,22.49,22.5,22.46,22.49,4900.0,22.0777,22.0875,22.0482,22.0777,4900.0
2007-03-06 11:15:00,22.48,22.5,22.48,22.49,5500.0,22.0679,22.0875,22.0679,22.0777,5500.0
2007-03-06 11:20:00,22.49,22.59,22.49,22.57,15600.0,22.0777,22.1758,22.0777,22.1562,15600.0
2007-03-06 11:25:00,22.58,22.58,22.53,22.54,7800.0,22.166,22.166,22.1169,22.1268,7800.0
2007-03-06 11:30:00,22.55,22.57,22.53,22.53,15600.0,22.1366,22.1562,22.1169,22.1169,15600.0
2007-03-06 11:35:00,22.53,22.55,22.51,22.54,9600.0,22.1169,22.1366,22.0973,22.1268,9600.0
2007-03-06 11:40:00,22.54,22.58,22.52,22.58,14800.0,22.1268,22.166,22.1071,22.166,14800.0
2007-03-06 11:45:00,22.58,22.65,22.58,22.62,14300.0,22.166,22.2347,22.166,22.2053,14300.0
2007-03-06 11:50:00,22.62,22.66,22.62,22.64,10100.0,22.2053,22.2446,22.2053,22.2249,10100.0
2007-03-06 11:55:00,22.64,22.67,22.63,22.66,18400.0,22.2249,22.2544,22.2151,22.2446,18400.0
2007-03-06 12:00:00,22.67,22.71,22.66,22.68,15400.0,22.2544,22.2936,22.2446,22.2642,15400.0
2007-03-06 12:05:00,22.68,22.69,22.65,22.68,12700.0,22.2642,22.274,22.2347,22.2642,12700.0
2007-03-06 12:10:00,22.67,22.68,22.66,22.68,47600.0,22.2544,22.2642,22.2446,22.2642,47600.0
2007-03-06 12:15:00,22.68,22.72,22.66,22.72,8300.0,22.2642,22.3035,22.2446,22.3035,8300.0
2007-03-06 12:20:00,22.72,22.8,22.67,22.77,15900.0,22.3035,22.382,22.2544,22.3525,15900.0
2007-03-06 12:25:00,22.78,22.82,22.77,22.81,10800.0,22.3624,22.4016,22.3525,22.3918,10800.0
2007-03-06 12:30:00,22.81,22.81,22.76,22.77,10800.0,22.3918,22.3918,22.3427,22.3525,10800.0
2007-03-06 12:35:00,22.78,22.78,22.75,22.75,9300.0,22.3624,22.3624,22.3329,22.3329,9300.0
2007-03-06 12:40:00,22.75,22.78,22.75,22.76,13400.0,22.3329,22.3624,22.3329,22.3427,13400.0
2007-03-06 12:45:00,22.78,22.82,22.74,22.82,12900.0,22.3624,22.4016,22.3231,22.4016,12900.0
2007-03-06 12:50:00,22.82,22.85,22.8,22.84,7400.0,22.4016,22.4311,22.382,22.4213,7400.0
2007-03-06 12:55:00,22.85,22.87,22.82,22.87,4600.0,22.4311,22.4507,22.4016,22.4507,4600.0
2007-03-06 13:00:00,22.88,22.89,22.85,22.89,5900.0,22.4605,22.4703,22.4311,22.4703,5900.0
2007-03-06 13:05:00,22.9,22.91,22.88,22.91,8500.0,22.4802,22.49,22.4605,22.49,8500.0
2007-03-06 13:10:00,22.92,22.94,22.92,22.92,8800.0,22.4998,22.5194,22.4998,22.4998,8800.0
2007-03-06 13:15:00,22.92,22.95,22.91,22.91,13500.0,22.4998,22.5292,22.49,22.49,13500.0
2007-03-06 13:20:00,22.91,23.0,22.91,22.95,32200.0,22.49,22.5783,22.49,22.5292,32200.0
2007-03-06 13:25:00,22.95,22.99,22.95,22.99,3500.0,22.5292,22.5685,22.5292,22.5685,3500.0
2007-03-06 13:30:00,22.97,23.0,22.94,22.99,8400.0,22.5489,22.5783,22.5194,22.5685,8400.0
2007-03-06 13:35:00,22.99,23.11,22.98,23.06,62900.0,22.5685,22.6863,22.5587,22.6372,62900.0
2007-03-06 13:40:00,23.04,23.04,22.96,23.01,53900.0,22.6176,22.6176,22.5391,22.5881,53900.0
2007-03-06 13:45:00,23.02,23.02,22.92,22.98,21300.0,22.598,22.598,22.4998,22.5587,21300.0
2007-03-06 13:50:00,22.97,23.02,22.9,22.99,24200.0,22.5489,22.598,22.4802,22.5685,24200.0
2007-03-06 13:55:00,22.99,23.0,22.93,22.98,7000.0,22.5685,22.5783,22.5096,22.5587,7000.0
2007-03-06 14:00:00,22.99,23.05,22.96,22.96,20900.0,22.5685,22.6274,22.5391,22.5391,20900.0
2007-03-06 14:05:00,22.96,23.0,22.92,22.94,14500.0,22.5391,22.5783,22.4998,22.5194,14500.0
2007-03-06 14:10:00,22.92,22.92,22.85,22.87,13700.0,22.4998,22.4998,22.4311,22.4507,13700.0
2007-03-06 14:15:00,22.87,22.9,22.86,22.88,5800.0,22.4507,22.4802,22.4409,22.4605,5800.0
2007-03-06 14:20:00,22.89,22.91,22.88,22.91,8800.0,22.4703,22.49,22.4605,22.49,8800.0
2007-03-06 14:25:00,22.92,22.93,22.89,22.92,5700.0,22.4998,22.5096,22.4703,22.4998,5700.0
2007-03-06 14:30:00,22.91,22.92,22.86,22.88,9800.0,22.49,22.4998,22.4409,22.4605,9800.0
2007-03-06 14:35:00,22.88,22.89,22.8,22.87,9100.0,22.4605,22.4703,22.382,22.4507,9100.0
2007-03-06 14:40:00,22.87,22.92,22.87,22.91,19000.0,22.4507,22.4998,22.4507,22.49,19000.0
2007-03-06 14:45:00,22.91,22.94,22.89,22.91,9800.0,22.49,22.5194,22.4703,22.49,9800.0
2007-03-06 14:50:00,22.93,22.96,22.93,22.95,7400.0,22.5096,22.5391,22.5096,22.5292,7400.0
2007-03-06 14:55:00,22.94,22.99,22.94,22.99,4200.0,22.5194,22.5685,22.5194,22.5685,4200.0
2007-03-06 15:00:00,22.97,22.98,22.95,22.97,9800.0,22.5489,22.5587,22.5292,22.5489,9800.0
2007-03-06 15:05:00,22.97,22.98,22.96,22.98,5800.0,22.5489,22.5587,22.5391,22.5587,5800.0
2007-03-06 15:10:00,22.99,22.99,22.96,22.96,5400.0,22.5685,22.5685,22.5391,22.5391,5400.0
2007-03-06 15:15:00,22.96,22.98,22.92,22.94,15500.0,22.5391,22.5587,22.4998,22.5194,15500.0
2007-03-06 15:20:00,22.93,22.95,22.9,22.92,13300.0,22.5096,22.5292,22.4802,22.4998,13300.0
2007-03-06 15:25:00,22.92,22.93,22.9,22.91,27000.0,22.4998,22.5096,22.4802,22.49,27000.0
2007-03-06 15:30:00,22.9,22.95,22.88,22.92,58900.0,22.4802,22.5292,22.4605,22.4998,58900.0
2007-03-06 15:35:00,22.92,22.93,22.87,22.87,17200.0,22.4998,22.5096,22.4507,22.4507,17200.0
2007-03-06 15:40:00,22.87,22.96,22.86,22.95,61600.0,22.4507,22.5391,22.4409,22.5292,61600.0
2007-03-06 15:45:00,22.95,23.01,22.91,23.0,74600.0,22.5292,22.5881,22.49,22.5783,74600.0
2007-03-06 15:50:00,23.01,23.02,22.89,22.89,58300.0,22.5881,22.598,22.4703,22.4703,58300.0
2007-03-06 15:55:00,22.9,22.9,22.85,22.86,29500.0,22.4802,22.4802,22.4311,22.4409,29500.0
2007-03-07 09:35:00,23.08,23.43,23.08,23.42,76500.0,22.6569,23.0004,22.6569,22.9906,76500.0
2007-03-07 09:40:00,23.42,23.59,23.41,23.52,71700.0,22.9906,23.1575,22.9808,23.0888,71700.0
2007-03-07 09:45:00,23.52,23.61,23.47,23.5,34900.0,23.0888,23.1771,23.0397,23.0692,34900.0
2007-03-07 09:50:00,23.48,23.49,23.4,23.45,32500.0,23.0495,23.0593,22.971,23.0201,32500.0
2007-03-07 09:55:00,23.45,23.46,23.41,23.43,31200.0,23.0201,23.0299,22.9808,23.0004,31200.0
2007-03-07 10:00:00,23.43,23.45,23.43,23.45,30000.0,23.0004,23.0201,23.0004,23.0201,30000.0
2007-03-07 10:05:00,23.43,23.45,23.41,23.45,29600.0,23.0004,23.0201,22.9808,23.0201,29600.0
2007-03-07 10:10:00,23.44,23.46,23.41,23.43,23900.0,23.0103,23.0299,22.9808,23.0004,23900.0
2007-03-07 10:15:00,23.44,23.44,23.4,23.44,18000.0,23.0103,23.0103,22.971,23.0103,18000.0
2007-03-07 10:20:00,23.44,23.49,23.43,23.49,23600.0,23.0103,23.0593,23.0004,23.0593,23600.0
2007-03-07 10:25:00,23.48,23.53,23.45,23.5,12000.0,23.0495,23.0986,23.0201,23.0692,12000.0
2007-03-07 10:30:00,23.51,23.51,23.47,23.49,44000.0,23.079,23.079,23.0397,23.0593,44000.0
2007-03-07 10:35:00,23.49,23.51,23.49,23.5,26400.0,23.0593,23.079,23.0593,23.0692,26400.0
2007-03-07 10:40:00,23.49,23.51,23.49,23.51,20200.0,23.0593,23.079,23.0593,23.079,20200.0
2007-03-07 10:45:00,23.51,23.51,23.48,23.49,7500.0,23.079,23.079,23.0495,23.0593,7500.0
2007-03-07 10:50:00,23.5,23.52,23.49,23.5,26100.0,23.0692,23.0888,23.0593,23.0692,26100.0
2007-03-07 10:55:00,23.5,23.52,23.5,23.51,8600.0,23.0692,23.0888,23.0692,23.079,8600.0
2007-03-07 11:00:00,23.5,23.51,23.43,23.46,15900.0,23.0692,23.079,23.0004,23.0299,15900.0
2007-03-07 11:05:00,23.46,23.48,23.45,23.45,14500.0,23.0299,23.0495,23.0201,23.0201,14500.0
2007-03-07 11:10:00,23.45,23.45,23.4,23.43,11600.0,23.0201,23.0201,22.971,23.0004,11600.0
2007-03-07 11:15:00,23.42,23.43,23.4,23.4,9200.0,22.9906,23.0004,22.971,22.971,9200.0
2007-03-07 11:20:00,23.4,23.41,23.4,23.4,11100.0,22.971,22.9808,22.971,22.971,11100.0
2007-03-07 11:25:00,23.4,23.41,23.38,23.39,10200.0,22.971,22.9808,22.9514,22.9612,10200.0
2007-03-07 11:30:00,23.39,23.39,23.36,23.37,18500.0,22.9612,22.9612,22.9317,22.9415,18500.0
2007-03-07 11:35:00,23.37,23.38,23.35,23.36,14600.0,22.9415,22.9514,22.9219,22.9317,14600.0
2007-03-07 11:40:00,23.37,23.41,23.36,23.4,10700.0,22.9415,22.9808,22.9317,22.971,10700.0
2007-03-07 11:45:00,23.4,23.42,23.39,23.4,10700.0,22.971,22.9906,22.9612,22.971,10700.0
2007-03-07 11:50:00,23.4,23.49,23.4,23.44,17300.0,22.971,23.0593,22.971,23.0103,17300.0
2007-03-07 11:55:00,23.45,23.5,23.45,23.49,5900.0,23.0201,23.0692,23.0201,23.0593,5900.0
2007-03-07 12:00:00,23.5,23.59,23.49,23.57,10800.0,23.0692,23.1575,23.0593,23.1379,10800.0
2007-03-07 12:05:00,23.57,23.61,23.56,23.6,23700.0,23.1379,23.1771,23.1281,23.1673,23700.0
2007-03-07 12:10:00,23.6,23.69,23.6,23.69,15400.0,23.1673,23.2557,23.1673,23.2557,15400.0
2007-03-07 12:15:00,23.71,23.75,23.69,23.74,18700.0,23.2753,23.3146,23.2557,23.3048,18700.0
2007-03-07 12:20:00,23.73,23.75,23.72,23.72,13300.0,23.2949,23.3146,23.2851,23.2851,13300.0
2007-03-07 12:25:00,23.72,23.74,23.72,23.74,18600.0,23.2851,23.3048,23.2851,23.3048,18600.0
2007-03-07 12:30:00,23.74,23.74,23.72,23.74,8800.0,23.3048,23.3048,23.2851,23.3048,8800.0
2007-03-07 12:35:00,23.73,23.74,23.7,23.74,12800.0,23.2949,23.3048,23.2655,23.3048,12800.0
2007-03-07 12:40:00,23.74,23.76,23.74,23.76,9700.0,23.3048,23.3244,23.3048,23.3244,9700.0
2007-03-07 12:45:00,23.76,23.8,23.75,23.79,8500.0,23.3244,23.3637,23.3146,23.3538,8500.0
2007-03-07 12:50:00,23.79,23.79,23.77,23.77,15100.0,23.3538,23.3538,23.3342,23.3342,15100.0
2007-03-07 12:55:00,23.78,23.81,23.78,23.8,14100.0,23.344,23.3735,23.344,23.3637,14100.0
2007-03-07 13:00:00,23.79,23.88,23.79,23.87,77900.0,23.3538,23.4422,23.3538,23.4324,77900.0
2007-03-07 13:05:00,23.87,23.9,23.86,23.9,17800.0,23.4324,23.4618,23.4226,23.4618,17800.0
2007-03-07 13:10:00,23.9,23.94,23.9,23.92,11700.0,23.4618,23.5011,23.4618,23.4815,11700.0
2007-03-07 13:15:00,23.93,23.95,23.85,23.94,50600.0,23.4913,23.5109,23.4127,23.5011,50600.0
2007-03-07 13:20:00,23.95,23.97,23.95,23.97,15600.0,23.5109,23.5305,23.5109,23.5305,15600.0
2007-03-07 13:25:00,23.96,23.99,23.96,23.97,23400.0,23.5207,23.5502,23.5207,23.5305,23400.0
2007-03-07 13:30:00,23.98,23.98,23.96,23.98,7900.0,23.5404,23.5404,23.5207,23.5404,7900.0
2007-03-07 13:35:00,23.98,24.06,23.96,24.0,43400.0,23.5404,23.6189,23.5207,23.56,43400.0
2007-03-07 13:40:00,24.02,24.02,23.99,24.0,16700.0,23.5796,23.5796,23.5502,23.56,16700.0
2007-03-07 13:45:00,24.0,24.02,23.99,24.02,26800.0,23.56,23.5796,23.5502,23.5796,26800.0
2007-03-07 13:50:00,24.02,24.08,24.02,24.05,90500.0,23.5796,23.6385,23.5796,23.6091,90500.0
2007-03-07 13:55:00,24.04,24.06,24.0,24.0,8000.0,23.5993,23.6189,23.56,23.56,8000.0
2007-03-07 14:00:00,24.0,24.01,23.94,23.95,13300.0,23.56,23.5698,23.5011,23.5109,13300.0
2007-03-07 14:05:00,23.95,24.01,23.94,24.0,20200.0,23.5109,23.5698,23.5011,23.56,20200.0
2007-03-07 14:10:00,23.99,24.0,23.95,23.99,15200.0,23.5502,23.56,23.5109,23.5502,15200.0
2007-03-07 14:15:00,23.99,24.05,23.99,24.05,27000.0,23.5502,23.6091,23.5502,23.6091,27000.0
2007-03-07 14:20:00,24.05,24.05,23.97,23.99,27200.0,23.6091,23.6091,23.5305,23.5502,27200.0
2007-03-07 14:25:00,24.0,24.0,23.97,23.99,11900.0,23.56,23.56,23.5305,23.5502,11900.0
2007-03-07 14:30:00,23.99,24.01,23.98,24.01,25300.0,23.5502,23.5698,23.5404,23.5698,25300.0
2007-03-07 14:35:00,24.01,24.05,24.0,24.01,14900.0,23.5698,23.6091,23.56,23.5698,14900.0
2007-03-07 14:40:00,24.0,24.02,24.0,24.0,6700.0,23.56,23.5796,23.56,23.56,6700.0
2007-03-07 14:45:00,24.0,24.04,24.0,24.03,8100.0,23.56,23.5993,23.56,23.5894,8100.0
2007-03-07 14:50:00,24.04,24.04,24.01,24.02,19700.0,23.5993,23.5993,23.5698,23.5796,19700.0
2007-03-07 14:55:00,24.02,24.03,23.99,23.99,13000.0,23.5796,23.5894,23.5502,23.5502,13000.0
2007-03-07 15:00:00,23.99,24.03,23.99,23.99,8300.0,23.5502,23.5894,23.5502,23.5502,8300.0
2007-03-07 15:05:00,24.0,24.01,23.99,24.0,15300.0,23.56,23.5698,23.5502,23.56,15300.0
2007-03-07 15:10:00,24.0,24.02,23.99,23.99,15300.0,23.56,23.5796,23.5502,23.5502,15300.0
2007-03-07 15:15:00,24.0,24.01,23.99,24.0,24300.0,23.56,23.5698,23.5502,23.56,24300.0
2007-03-07 15:20:00,24.0,24.02,23.98,24.01,45000.0,23.56,23.5796,23.5404,23.5698,45000.0
2007-03-07 15:25:00,24.0,24.02,23.99,24.0,14500.0,23.56,23.5796,23.5502,23.56,14500.0
2007-03-07 15:30:00,24.0,24.02,23.98,24.0,54100.0,23.56,23.5796,23.5404,23.56,54100.0
2007-03-07 15:35:00,24.0,24.01,23.99,24.0,33600.0,23.56,23.5698,23.5502,23.56,33600.0
2007-03-07 15:40:00,24.0,24.01,23.99,24.0,17900.0,23.56,23.5698,23.5502,23.56,17900.0
2007-03-07 15:45:00,24.0,24.01,23.99,24.0,65000.0,23.56,23.5698,23.5502,23.56,65000.0
2007-03-07 15:50:00,24.0,24.02,23.98,24.01,87600.0,23.56,23.5796,23.5404,23.5698,87600.0
2007-03-07 15:55:00,24.01,24.01,23.99,24.0,80900.0,23.5698,23.5698,23.5502,23.56,80900.0
2007-03-08 09:30:00,24.22,24.48,24.22,24.39,22100.0,23.776,24.0312,23.776,23.9428,22100.0
2007-03-08 09:35:00,24.4,24.4,24.26,24.32,6300.0,23.9527,23.9527,23.8152,23.8741,6300.0
2007-03-08 09:40:00,24.34,24.36,24.26,24.33,19000.0,23.8938,23.9134,23.8152,23.8839,19000.0
2007-03-08 09:45:00,24.31,24.31,24.15,24.17,11400.0,23.8643,23.8643,23.7072,23.7269,11400.0
2007-03-08 09:50:00,24.17,24.18,24.06,24.12,9800.0,23.7269,23.7367,23.6189,23.6778,9800.0
2007-03-08 09:55:00,24.12,24.18,24.12,24.17,8900.0,23.6778,23.7367,23.6778,23.7269,8900.0
2007-03-08 10:00:00,24.15,24.2,24.07,24.2,15100.0,23.7072,23.7563,23.6287,23.7563,15100.0
2007-03-08 10:05:00,24.21,24.26,24.17,24.2,14100.0,23.7661,23.8152,23.7269,23.7563,14100.0
2007-03-08 10:10:00,24.21,24.25,24.19,24.23,14500.0,23.7661,23.8054,23.7465,23.7858,14500.0
2007-03-08 10:15:00,24.22,24.26,24.21,24.25,21300.0,23.776,23.8152,23.7661,23.8054,21300.0
2007-03-08 10:20:00,24.25,24.29,24.24,24.26,15300.0,23.8054,23.8447,23.7956,23.8152,15300.0
2007-03-08 10:25:00,24.24,24.31,24.23,24.27,22600.0,23.7956,23.8643,23.7858,23.825,22600.0
2007-03-08 10:30:00,24.28,24.29,24.23,24.25,23300.0,23.8349,23.8447,23.7858,23.8054,23300.0
2007-03-08 10:35:00,24.24,24.33,24.24,24.29,18400.0,23.7956,23.8839,23.7956,23.8447,18400.0
2007-03-08 10:40:00,24.3,24.3,24.25,24.25,8200.0,23.8545,23.8545,23.8054,23.8054,8200.0
2007-03-08 10:45:00,24.25,24.38,24.25,24.37,25400.0,23.8054,23.933,23.8054,23.9232,25400.0
2007-03-08 10:50:00,24.37,24.45,24.34,24.39,27500.0,23.9232,24.0017,23.8938,23.9428,27500.0
2007-03-08 10:55:00,24.39,24.41,24.38,24.38,15500.0,23.9428,23.9625,23.933,23.933,15500.0
2007-03-08 11:00:00,24.39,24.39,24.27,24.28,16800.0,23.9428,23.9428,23.825,23.8349,16800.0
2007-03-08 11:05:00,24.27,24.3,24.26,24.28,14800.0,23.825,23.8545,23.8152,23.8349,14800.0
2007-03-08 11:10:00,24.29,24.3,24.1,24.18,21100.0,23.8447,23.8545,23.6582,23.7367,21100.0
2007-03-08 11:15:00,24.18,24.23,24.1,24.22,39100.0,23.7367,23.7858,23.6582,23.776,39100.0
2007-03-08 11:20:00,24.21,24.22,24.1,24.14,33700.0,23.7661,23.776,23.6582,23.6974,33700.0
2007-03-08 11:25:00,24.14,24.17,24.1,24.13,33100.0,23.6974,23.7269,23.6582,23.6876,33100.0
2007-03-08 11:30:00,24.14,24.17,24.07,24.08,28200.0,23.6974,23.7269,23.6287,23.6385,28200.0
2007-03-08 11:35:00,24.07,24.13,24.04,24.07,34800.0,23.6287,23.6876,23.5993,23.6287,34800.0
2007-03-08 11:40:00,24.07,24.14,24.02,24.12,31500.0,23.6287,23.6974,23.5796,23.6778,31500.0
2007-03-08 11:45:00,24.11,24.13,24.04,24.1,36400.0,23.668,23.6876,23.5993,23.6582,36400.0
2007-03-08 11:50:00,24.11,24.26,24.11,24.26,21500.0,23.668,23.8152,23.668,23.8152,21500.0
2007-03-08 11:55:00,24.25,24.34,24.24,24.33,17400.0,23.8054,23.8938,23.7956,23.8839,17400.0
2007-03-08 12:00:00,24.32,24.35,24.32,24.35,7400.0,23.8741,23.9036,23.8741,23.9036,7400.0
2007-03-08 12:05:00,24.33,24.34,24.3,24.31,16400.0,23.8839,23.8938,23.8545,23.8643,16400.0
2007-03-08 12:10:00,24.31,24.32,24.28,24.31,15300.0,23.8643,23.8741,23.8349,23.8643,15300.0
2007-03-08 12:15:00,24.31,24.32,24.25,24.26,11400.0,23.8643,23.8741,23.8054,23.8152,11400.0
2007-03-08 12:20:00,24.27,24.27,24.25,24.26,7400.0,23.825,23.825,23.8054,23.8152,7400.0
2007-03-08 12:25:00,24.27,24.28,24.26,24.28,6400.0,23.825,23.8349,23.8152,23.8349,6400.0
2007-03-08 12:30:00,24.28,24.3,24.27,24.3,9500.0,23.8349,23.8545,23.825,23.8545,9500.0
2007-03-08 12:35:00,24.29,24.3,24.28,24.28,14300.0,23.8447,23.8545,23.8349,23.8349,14300.0
2007-03-08 12:40:00,24.27,24.3,24.26,24.29,11600.0,23.825,23.8545,23.8152,23.8447,11600.0
2007-03-08 12:45:00,24.29,24.3,24.27,24.28,9500.0,23.8447,23.8545,23.825,23.8349,9500.0
2007-03-08 12:50:00,24.28,24.3,24.27,24.28,11300.0,23.8349,23.8545,23.825,23.8349,11300.0
2007-03-08 12:55:00,24.28,24.31,24.28,24.3,11700.0,23.8349,23.8643,23.8349,23.8545,11700.0
2007-03-08 13:00:00,24.3,24.31,24.27,24.29,21900.0,23.8545,23.8643,23.825,23.8447,21900.0
2007-03-08 13:05:00,24.28,24.29,24.26,24.27,15500.0,23.8349,23.8447,23.8152,23.825,15500.0
2007-03-08 13:10:00,24.27,24.27,24.25,24.27,18100.0,23.825,23.825,23.8054,23.825,18100.0
2007-03-08 13:15:00,24.27,24.3,24.26,24.29,12900.0,23.825,23.8545,23.8152,23.8447,12900.0
2007-03-08 13:20:00,24.29,24.3,24.28,24.3,7500.0,23.8447,23.8545,23.8349,23.8545,7500.0
2007-03-08 13:25:00,24.3,24.3,24.28,24.3,6100.0,23.8545,23.8545,23.8349,23.8545,6100.0
2007-03-08 13:30:00,24.3,24.3,24.27,24.3,7800.0,23.8545,23.8545,23.825,23.8545,7800.0
2007-03-08 13:35:00,24.29,24.3,24.29,24.3,1900.0,23.8447,23.8545,23.8447,23.8545,1900.0
2007-03-08 13:40:00,24.29,24.3,24.27,24.27,12200.0,23.8447,23.8545,23.825,23.825,12200.0
2007-03-08 13:45:00,24.27,24.31,24.27,24.3,7000.0,23.825,23.8643,23.825,23.8545,7000.0
2007-03-08 13:50:00,24.3,24.31,24.27,24.29,14300.0,23.8545,23.8643,23.825,23.8447,14300.0
2007-03-08 13:55:00,24.28,24.3,24.28,24.29,3900.0,23.8349,23.8545,23.8349,23.8447,3900.0
2007-03-08 14:00:00,24.28,24.29,24.2,24.22,38200.0,23.8349,23.8447,23.7563,23.776,38200.0
2007-03-08 14:05:00,24.22,24.29,24.22,24.29,17100.0,23.776,23.8447,23.776,23.8447,17100.0
2007-03-08 14:10:00,24.3,24.31,24.19,24.2,12700.0,23.8545,23.8643,23.7465,23.7563,12700.0
2007-03-08 14:15:00,24.18,24.19,24.12,24.13,13600.0,23.7367,23.7465,23.6778,23.6876,13600.0
2007-03-08 14:20:00,24.12,24.18,24.11,24.18,13400.0,23.6778,23.7367,23.668,23.7367,13400.0
2007-03-08 14:25:00,24.18,24.22,24.16,24.16,13000.0,23.7367,23.776,23.7171,23.7171,13000.0
2007-03-08 14:30:00,24.16,24.16,24.07,24.07,14000.0,23.7171,23.7171,23.6287,23.6287,14000.0
2007-03-08 14:35:00,24.06,24.06,23.98,24.02,22800.0,23.6189,23.6189,23.5404,23.5796,22800.0
2007-03-08 14:40:00,24.02,24.02,23.97,23.97,28400.0,23.5796,23.5796,23.5305,23.5305,28400.0
2007-03-08 14:45:00,23.97,24.04,23.97,24.02,15400.0,23.5305,23.5993,23.5305,23.5796,15400.0
2007-03-08 14:50:00,24.03,24.03,23.98,24.0,10700.0,23.5894,23.5894,23.5404,23.56,10700.0
2007-03-08 14:55:00,24.01,24.05,24.01,24.04,9200.0,23.5698,23.6091,23.5698,23.5993,9200.0
2007-03-08 15:00:00,24.04,24.08,24.03,24.07,12000.0,23.5993,23.6385,23.5894,23.6287,12000.0
2007-03-08 15:05:00,24.06,24.08,24.03,24.06,8900.0,23.6189,23.6385,23.5894,23.6189,8900.0
2007-03-08 15:10:00,24.06,24.11,24.06,24.1,14100.0,23.6189,23.668,23.6189,23.6582,14100.0
2007-03-08 15:15:00,24.09,24.12,24.08,24.12,13600.0,23.6483,23.6778,23.6385,23.6778,13600.0
2007-03-08 15:20:00,24.11,24.12,24.07,24.08,10300.0,23.668,23.6778,23.6287,23.6385,10300.0
2007-03-08 15:25:00,24.08,24.09,24.08,24.08,7800.0,23.6385,23.6483,23.6385,23.6385,7800.0
2007-03-08 15:30:00,24.08,24.13,24.07,24.12,17400.0,23.6385,23.6876,23.6287,23.6778,17400.0
2007-03-08 15:35:00,24.12,24.12,24.07,24.09,15500.0,23.6778,23.6778,23.6287,23.6483,15500.0
2007-03-08 15:40:00,24.09,24.1,24.07,24.08,18300.0,23.6483,23.6582,23.6287,23.6385,18300.0
2007-03-08 15:45:00,24.08,24.09,24.05,24.06,11900.0,23.6385,23.6483,23.6091,23.6189,11900.0
2007-03-08 15:50:00,24.06,24.07,23.97,23.98,22700.0,23.6189,23.6287,23.5305,23.5404,22700.0
2007-03-08 15:55:00,23.98,24.07,23.97,24.07,47700.0,23.5404,23.6287,23.5305,23.6287,47700.0
2007-03-09 09:30:00,24.32,24.35,24.14,24.32,19000.0,23.8741,23.9036,23.6974,23.8741,19000.0
2007-03-09 09:35:00,24.32,24.35,24.2,24.21,22900.0,23.8741,23.9036,23.7563,23.7661,22900.0
2007-03-09 09:40:00,24.21,24.29,24.19,24.26,16900.0,23.7661,23.8447,23.7465,23.8152,16900.0
2007-03-09 09:45:00,24.25,24.35,24.25,24.35,10700.0,23.8054,23.9036,23.8054,23.9036,10700.0
2007-03-09 09:50:00,24.35,24.36,24.23,24.33,18900.0,23.9036,23.9134,23.7858,23.8839,18900.0
2007-03-09 09:55:00,24.3,24.36,24.25,24.27,12000.0,23.8545,23.9134,23.8054,23.825,12000.0
2007-03-09 10:00:00,24.27,24.34,24.24,24.29,12800.0,23.825,23.8938,23.7956,23.8447,12800.0
2007-03-09 10:05:00,24.27,24.28,24.19,24.21,6800.0,23.825,23.8349,23.7465,23.7661,6800.0
2007-03-09 10:10:00,24.19,24.29,24.16,24.18,12700.0,23.7465,23.8447,23.7171,23.7367,12700.0
2007-03-09 10:15:00,24.17,24.18,24.1,24.14,15600.0,23.7269,23.7367,23.6582,23.6974,15600.0
2007-03-09 10:20:00,24.13,24.16,24.08,24.12,22700.0,23.6876,23.7171,23.6385,23.6778,22700.0
2007-03-09 10:25:00,24.13,24.14,24.1,24.11,18800.0,23.6876,23.6974,23.6582,23.668,18800.0
2007-03-09 10:30:00,24.1,24.11,24.04,24.05,12400.0,23.6582,23.668,23.5993,23.6091,12400.0
2007-03-09 10:35:00,24.05,24.08,24.03,24.05,28500.0,23.6091,23.6385,23.5894,23.6091,28500.0
2007-03-09 10:40:00,24.06,24.06,24.01,24.01,25500.0,23.6189,23.6189,23.5698,23.5698,25500.0
2007-03-09 10:45:00,24.01,24.03,23.97,24.01,21100.0,23.5698,23.5894,23.5305,23.5698,21100.0
2007-03-09 10:50:00,24.02,24.11,24.01,24.02,28500.0,23.5796,23.668,23.5698,23.5796,28500.0
2007-03-09 10:55:00,24.02,24.02,23.99,24.0,12700.0,23.5796,23.5796,23.5502,23.56,12700.0
2007-03-09 11:00:00,24.01,24.01,23.95,23.99,8100.0,23.5698,23.5698,23.5109,23.5502,8100.0
2007-03-09 11:05:00,23.99,23.99,23.97,23.99,2100.0,23.5502,23.5502,23.5305,23.5502,2100.0
2007-03-09 11:10:00,23.98,24.0,23.98,23.98,3000.0,23.5404,23.56,23.5404,23.5404,3000.0
2007-03-09 11:15:00,23.98,24.0,23.96,23.99,9000.0,23.5404,23.56,23.5207,23.5502,9000.0
2007-03-09 11:20:00,24.0,24.0,23.97,23.99,9700.0,23.56,23.56,23.5305,23.5502,9700.0
2007-03-09 11:25:00,24.0,24.05,23.99,24.04,15600.0,23.56,23.6091,23.5502,23.5993,15600.0
2007-03-09 11:30:00,24.06,24.09,24.04,24.09,7200.0,23.6189,23.6483,23.5993,23.6483,7200.0
2007-03-09 11:35:00,24.09,24.19,24.09,24.19,22800.0,23.6483,23.7465,23.6483,23.7465,22800.0
2007-03-09 11:40:00,24.19,24.19,24.07,24.1,28600.0,23.7465,23.7465,23.6287,23.6582,28600.0
2007-03-09 11:45:00,24.11,24.14,24.06,24.14,30800.0,23.668,23.6974,23.6189,23.6974,30800.0
2007-03-09 11:50:00,24.12,24.12,24.09,24.1,4100.0,23.6778,23.6778,23.6483,23.6582,4100.0
2007-03-09 11:55:00,24.1,24.11,24.09,24.09,5200.0,23.6582,23.668,23.6483,23.6483,5200.0
2007-03-09 12:00:00,24.11,24.12,24.1,24.11,5100.0,23.668,23.6778,23.6582,23.668,5100.0
2007-03-09 12:05:00,24.12,24.14,24.12,24.14,5600.0,23.6778,23.6974,23.6778,23.6974,5600.0
2007-03-09 12:10:00,24.13,24.13,24.07,24.07,7200.0,23.6876,23.6876,23.6287,23.6287,7200.0
2007-03-09 12:15:00,24.07,24.08,24.04,24.07,8700.0,23.6287,23.6385,23.5993,23.6287,8700.0
2007-03-09 12:20:00,24.07,24.09,24.06,24.08,5200.0,23.6287,23.6483,23.6189,23.6385,5200.0
2007-03-09 12:25:00,24.07,24.11,24.06,24.1,6000.0,23.6287,23.668,23.6189,23.6582,6000.0
2007-03-09 12:30:00,24.11,24.11,24.08,24.1,6500.0,23.668,23.668,23.6385,23.6582,6500.0
2007-03-09 12:35:00,24.1,24.1,24.02,24.05,9700.0,23.6582,23.6582,23.5796,23.6091,9700.0
2007-03-09 12:40:00,24.04,24.04,24.0,24.02,7200.0,23.5993,23.5993,23.56,23.5796,7200.0
2007-03-09 12:45:00,24.03,24.03,24.0,24.01,4000.0,23.5894,23.5894,23.56,23.5698,4000.0
2007-03-09 12:50:00,24.02,24.02,24.0,24.02,2600.0,23.5796,23.5796,23.56,23.5796,2600.0
2007-03-09 12:55:00,24.02,24.05,24.02,24.04,6200.0,23.5796,23.6091,23.5796,23.5993,6200.0
2007-03-09 13:00:00,24.05,24.09,24.05,24.09,2100.0,23.6091,23.6483,23.6091,23.6483,2100.0
2007-03-09 13:05:00,24.09,24.09,24.07,24.07,3700.0,23.6483,23.6483,23.6287,23.6287,3700.0
2007-03-09 13:10:00,24.08,24.11,24.08,24.08,7400.0,23.6385,23.668,23.6385,23.6385,7400.0
2007-03-09 13:15:00,24.08,24.08,24.04,24.06,4900.0,23.6385,23.6385,23.5993,23.6189,4900.0
2007-03-09 13:20:00,24.05,24.07,24.05,24.07,2300.0,23.6091,23.6287,23.6091,23.6287,2300.0
2007-03-09 13:25:00,24.07,24.12,24.07,24.1,3300.0,23.6287,23.6778,23.6287,23.6582,3300.0
2007-03-09 13:30:00,24.12,24.13,24.1,24.1,4300.0,23.6778,23.6876,23.6582,23.6582,4300.0
2007-03-09 13:35:00,24.11,24.11,24.06,24.07,5800.0,23.668,23.668,23.6189,23.6287,5800.0
2007-03-09 13:40:00,24.07,24.09,24.07,24.09,3200.0,23.6287,23.6483,23.6287,23.6483,3200.0
2007-03-09 13:45:00,24.09,24.11,24.09,24.11,4100.0,23.6483,23.668,23.6483,23.668,4100.0
2007-03-09 13:50:00,24.11,24.14,24.08,24.1,8700.0,23.668,23.6974,23.6385,23.6582,8700.0
2007-03-09 13:55:00,24.1,24.12,24.07,24.08,12800.0,23.6582,23.6778,23.6287,23.6385,12800.0
2007-03-09 14:00:00,24.08,24.08,23.99,24.02,8200.0,23.6385,23.6385,23.5502,23.5796,8200.0
2007-03-09 14:05:00,24.03,24.04,24.01,24.04,8600.0,23.5894,23.5993,23.5698,23.5993,8600.0
2007-03-09 14:10:00,24.04,24.07,24.02,24.04,6600.0,23.5993,23.6287,23.5796,23.5993,6600.0
2007-03-09 14:15:00,24.05,24.08,24.05,24.08,4400.0,23.6091,23.6385,23.6091,23.6385,4400.0
2007-03-09 14:20:00,24.08,24.1,24.01,24.05,15200.0,23.6385,23.6582,23.5698,23.6091,15200.0
2007-03-09 14:25:00,24.05,24.07,24.02,24.05,6400.0,23.6091,23.6287,23.5796,23.6091,6400.0
2007-03-09 14:30:00,24.06,24.06,24.01,24.01,5400.0,23.6189,23.6189,23.5698,23.5698,5400.0
2007-03-09 14:35:00,24.01,24.14,24.0,24.1,12400.0,23.5698,23.6974,23.56,23.6582,12400.0
2007-03-09 14:40:00,24.11,24.12,24.11,24.11,6700.0,23.668,23.6778,23.668,23.668,6700.0
2007-03-09 14:45:00,24.12,24.17,24.12,24.15,7300.0,23.6778,23.7269,23.6778,23.7072,7300.0
2007-03-09 14:50:00,24.15,24.16,24.09,24.11,13900.0,23.7072,23.7171,23.6483,23.668,13900.0
2007-03-09 14:55:00,24.11,24.15,24.11,24.14,3400.0,23.668,23.7072,23.668,23.6974,3400.0
2007-03-09 15:00:00,24.14,24.14,24.11,24.12,1700.0,23.6974,23.6974,23.668,23.6778,1700.0
2007-03-09 15:05:00,24.12,24.16,24.11,24.16,10000.0,23.6778,23.7171,23.668,23.7171,10000.0
2007-03-09 15:10:00,24.16,24.19,24.13,24.13,33200.0,23.7171,23.7465,23.6876,23.6876,33200.0
2007-03-09 15:15:00,24.13,24.17,24.13,24.13,12800.0,23.6876,23.7269,23.6876,23.6876,12800.0
2007-03-09 15:20:00,24.13,24.17,24.11,24.15,7900.0,23.6876,23.7269,23.668,23.7072,7900.0
2007-03-09 15:25:00,24.15,24.18,24.14,24.17,5800.0,23.7072,23.7367,23.6974,23.7269,5800.0
2007-03-09 15:30:00,24.18,24.18,24.12,24.14,4000.0,23.7367,23.7367,23.6778,23.6974,4000.0
2007-03-09 15:35:00,24.15,24.2,24.14,24.18,10400.0,23.7072,23.7563,23.6974,23.7367,10400.0
2007-03-09 15:40:00,24.17,24.18,24.15,24.16,13400.0,23.7269,23.7367,23.7072,23.7171,13400.0
2007-03-09 15:45:00,24.16,24.19,24.15,24.16,28300.0,23.7171,23.7465,23.7072,23.7171,28300.0
2007-03-09 15:50:00,24.16,24.18,24.15,24.18,19500.0,23.7171,23.7367,23.7072,23.7367,19500.0
2007-03-09 15:55:00,24.18,24.21,24.15,24.2,22400.0,23.7367,23.7661,23.7072,23.7563,22400.0
2007-03-12 09:30:00,24.35,24.45,24.3,24.38,47600.0,23.9036,24.0017,23.8545,23.933,47600.0
2007-03-12 09:35:00,24.35,24.4,24.3,24.35,21900.0,23.9036,23.9527,23.8545,23.9036,21900.0
2007-03-12 09:40:00,24.39,24.45,24.36,24.45,15200.0,23.9428,24.0017,23.9134,24.0017,15200.0
2007-03-12 09:45:00,24.43,24.45,24.38,24.38,22800.0,23.9821,24.0017,23.933,23.933,22800.0
2007-03-12 09:50:00,24.38,24.43,24.3,24.32,19500.0,23.933,23.9821,23.8545,23.8741,19500.0
2007-03-12 09:55:00,24.31,24.32,24.26,24.29,7800.0,23.8643,23.8741,23.8152,23.8447,7800.0
2007-03-12 10:00:00,24.27,24.33,24.26,24.3,9600.0,23.825,23.8839,23.8152,23.8545,9600.0
2007-03-12 10:05:00,24.28,24.34,24.26,24.34,8300.0,23.8349,23.8938,23.8152,23.8938,8300.0
2007-03-12 10:10:00,24.32,24.38,24.31,24.37,6200.0,23.8741,23.933,23.8643,23.9232,6200.0
2007-03-12 10:15:00,24.36,24.4,24.36,24.37,3100.0,23.9134,23.9527,23.9134,23.9232,3100.0
2007-03-12 10:20:00,24.37,24.4,24.37,24.4,4500.0,23.9232,23.9527,23.9232,23.9527,4500.0
2007-03-12 10:25:00,24.4,24.4,24.4,24.4,0.0,23.9527,23.9527,23.9527,23.9527,0.0
2007-03-12 10:30:00,24.36,24.37,24.35,24.35,5100.0,23.9134,23.9232,23.9036,23.9036,5100.0
2007-03-12 10:35:00,24.35,24.39,24.33,24.38,9200.0,23.9036,23.9428,23.8839,23.933,9200.0
2007-03-12 10:40:00,24.39,24.39,24.31,24.32,11600.0,23.9428,23.9428,23.8643,23.8741,11600.0
2007-03-12 10:45:00,24.32,24.35,24.31,24.35,5900.0,23.8741,23.9036,23.8643,23.9036,5900.0
2007-03-12 10:50:00,24.33,24.37,24.33,24.35,8800.0,23.8839,23.9232,23.8839,23.9036,8800.0
2007-03-12 10:55:00,24.35,24.35,24.33,24.35,9300.0,23.9036,23.9036,23.8839,23.9036,9300.0
2007-03-12 11:00:00,24.35,24.37,24.34,24.37,9300.0,23.9036,23.9232,23.8938,23.9232,9300.0
2007-03-12 11:05:00,24.37,24.38,24.36,24.37,13100.0,23.9232,23.933,23.9134,23.9232,13100.0
2007-03-12 11:10:00,24.38,24.41,24.37,24.41,16400.0,23.933,23.9625,23.9232,23.9625,16400.0
2007-03-12 11:15:00,24.4,24.4,24.35,24.36,12200.0,23.9527,23.9527,23.9036,23.9134,12200.0
2007-03-12 11:20:00,24.36,24.36,24.28,24.28,11100.0,23.9134,23.9134,23.8349,23.8349,11100.0
2007-03-12 11:25:00,24.28,24.29,24.25,24.27,3700.0,23.8349,23.8447,23.8054,23.825,3700.0
2007-03-12 11:30:00,24.28,24.28,24.28,24.28,100.0,23.8349,23.8349,23.8349,23.8349,100.0
2007-03-12 11:35:00,24.29,24.3,24.26,24.29,11000.0,23.8447,23.8545,23.8152,23.8447,11000.0
2007-03-12 11:40:00,24.29,24.31,24.29,24.31,8400.0,23.8447,23.8643,23.8447,23.8643,8400.0
2007-03-12 11:45:00,24.31,24.31,24.28,24.31,14000.0,23.8643,23.8643,23.8349,23.8643,14000.0
2007-03-12 11:50:00,24.32,24.34,24.32,24.33,8700.0,23.8741,23.8938,23.8741,23.8839,8700.0
2007-03-12 11:55:00,24.34,24.35,24.34,24.35,5000.0,23.8938,23.9036,23.8938,23.9036,5000.0
2007-03-12 12:00:00,24.36,24.38,24.35,24.36,5300.0,23.9134,23.933,23.9036,23.9134,5300.0
2007-03-12 12:05:00,24.36,24.38,24.35,24.35,6600.0,23.9134,23.933,23.9036,23.9036,6600.0
2007-03-12 12:10:00,24.35,24.36,24.34,24.36,10000.0,23.9036,23.9134,23.8938,23.9134,10000.0
2007-03-12 12:15:00,24.36,24.36,24.34,24.34,8300.0,23.9134,23.9134,23.8938,23.8938,8300.0
2007-03-12 12:20:00,24.34,24.34,24.33,24.33,7400.0,23.8938,23.8938,23.8839,23.8839,7400.0
2007-03-12 12:25:00,24.33,24.39,24.33,24.37,11800.0,23.8839,23.9428,23.8839,23.9232,11800.0
2007-03-12 12:30:00,24.37,24.39,24.36,24.37,6800.0,23.9232,23.9428,23.9134,23.9232,6800.0
2007-03-12 12:35:00,24.37,24.37,24.35,24.36,6300.0,23.9232,23.9232,23.9036,23.9134,6300.0
2007-03-12 12:40:00,24.35,24.39,24.34,24.39,12200.0,23.9036,23.9428,23.8938,23.9428,12200.0
2007-03-12 12:45:00,24.39,24.39,24.35,24.35,7300.0,23.9428,23.9428,23.9036,23.9036,7300.0
2007-03-12 12:50:00,24.34,24.37,24.34,24.37,5200.0,23.8938,23.9232,23.8938,23.9232,5200.0
2007-03-12 12:55:00,24.38,24.44,24.38,24.43,8000.0,23.933,23.9919,23.933,23.9821,8000.0
2007-03-12 13:00:00,24.44,24.44,24.36,24.36,57100.0,23.9919,23.9919,23.9134,23.9134,57100.0
2007-03-12 13:05:00,24.37,24.37,24.34,24.34,9900.0,23.9232,23.9232,23.8938,23.8938,9900.0
2007-03-12 13:10:00,24.34,24.36,24.33,24.35,13500.0,23.8938,23.9134,23.8839,23.9036,13500.0
2007-03-12 13:15:00,24.35,24.35,24.33,24.34,12400.0,23.9036,23.9036,23.8839,23.8938,12400.0
2007-03-12 13:20:00,24.33,24.34,24.31,24.34,10100.0,23.8839,23.8938,23.8643,23.8938,10100.0
2007-03-12 13:25:00,24.33,24.35,24.32,24.34,13000.0,23.8839,23.9036,23.8741,23.8938,13000.0
2007-03-12 13:30:00,24.34,24.36,24.34,24.35,11900.0,23.8938,23.9134,23.8938,23.9036,11900.0
2007-03-12 13:35:00,24.35,24.35,24.34,24.35,7900.0,23.9036,23.9036,23.8938,23.9036,7900.0
2007-03-12 13:40:00,24.35,24.36,24.35,24.36,7300.0,23.9036,23.9134,23.9036,23.9134,7300.0
2007-03-12 13:45:00,24.36,24.36,24.35,24.35,5400.0,23.9134,23.9134,23.9036,23.9036,5400.0
2007-03-12 13:50:00,24.35,24.35,24.33,24.34,13600.0,23.9036,23.9036,23.8839,23.8938,13600.0
2007-03-12 13:55:00,24.35,24.35,24.34,24.34,7500.0,23.9036,23.9036,23.8938,23.8938,7500.0
2007-03-12 14:00:00,24.35,24.35,24.32,24.34,10000.0,23.9036,23.9036,23.8741,23.8938,10000.0
2007-03-12 14:05:00,24.34,24.36,24.34,24.34,11500.0,23.8938,23.9134,23.8938,23.8938,11500.0
2007-03-12 14:10:00,24.35,24.36,24.35,24.36,2800.0,23.9036,23.9134,23.9036,23.9134,2800.0
2007-03-12 14:15:00,24.36,24.44,24.35,24.4,31500.0,23.9134,23.9919,23.9036,23.9527,31500.0
2007-03-12 14:20:00,24.4,24.41,24.37,24.4,27300.0,23.9527,23.9625,23.9232,23.9527,27300.0
2007-03-12 14:25:00,24.39,24.42,24.37,24.38,24500.0,23.9428,23.9723,23.9232,23.933,24500.0
2007-03-12 14:30:00,24.38,24.41,24.35,24.38,16100.0,23.933,23.9625,23.9036,23.933,16100.0
2007-03-12 14:35:00,24.39,24.41,24.36,24.41,14700.0,23.9428,23.9625,23.9134,23.9625,14700.0
2007-03-12 14:40:00,24.41,24.43,24.41,24.42,16000.0,23.9625,23.9821,23.9625,23.9723,16000.0
2007-03-12 14:45:00,24.41,24.45,24.4,24.44,12900.0,23.9625,24.0017,23.9527,23.9919,12900.0
2007-03-12 14:50:00,24.45,24.54,24.45,24.54,14500.0,24.0017,24.0901,24.0017,24.0901,14500.0
2007-03-12 14:55:00,24.54,24.55,24.51,24.52,21300.0,24.0901,24.0999,24.0606,24.0705,21300.0
2007-03-12 15:00:00,24.52,24.52,24.48,24.49,7400.0,24.0705,24.0705,24.0312,24.041,7400.0
2007-03-12 15:05:00,24.5,24.54,24.49,24.54,8600.0,24.0508,24.0901,24.041,24.0901,8600.0
2007-03-12 15:10:00,24.54,24.55,24.52,24.54,11100.0,24.0901,24.0999,24.0705,24.0901,11100.0
2007-03-12 15:15:00,24.54,24.55,24.52,24.52,7200.0,24.0901,24.0999,24.0705,24.0705,7200.0
2007-03-12 15:20:00,24.52,24.52,24.49,24.5,10900.0,24.0705,24.0705,24.041,24.0508,10900.0
2007-03-12 15:25:00,24.5,24.52,24.48,24.48,11200.0,24.0508,24.0705,24.0312,24.0312,11200.0
2007-03-12 15:30:00,24.47,24.47,24.39,24.4,23900.0,24.0214,24.0214,23.9428,23.9527,23900.0
2007-03-12 15:35:00,24.39,24.4,24.36,24.38,15400.0,23.9428,23.9527,23.9134,23.933,15400.0
2007-03-12 15:40:00,24.39,24.42,24.36,24.37,26600.0,23.9428,23.9723,23.9134,23.9232,26600.0
2007-03-12 15:45:00,24.37,24.42,24.36,24.41,23400.0,23.9232,23.9723,23.9134,23.9625,23400.0
2007-03-12 15:50:00,24.41,24.41,24.37,24.4,29200.0,23.9625,23.9625,23.9232,23.9527,29200.0
2007-03-12 15:55:00,24.41,24.46,24.4,24.44,32500.0,23.9625,24.0116,23.9527,23.9919,32500.0
2007-03-13 09:30:00,24.22,24.25,24.12,24.22,17200.0,23.776,23.8054,23.6778,23.776,17200.0
2007-03-13 09:35:00,24.22,24.22,24.12,24.16,7400.0,23.776,23.776,23.6778,23.7171,7400.0
2007-03-13 09:40:00,24.14,24.26,24.14,24.25,11000.0,23.6974,23.8152,23.6974,23.8054,11000.0
2007-03-13 09:45:00,24.26,24.3,24.14,24.19,12800.0,23.8152,23.8545,23.6974,23.7465,12800.0
2007-03-13 09:50:00,24.19,24.23,24.11,24.12,10100.0,23.7465,23.7858,23.668,23.6778,10100.0
2007-03-13 09:55:00,24.12,24.14,24.03,24.07,17000.0,23.6778,23.6974,23.5894,23.6287,17000.0
2007-03-13 10:00:00,24.07,24.13,24.05,24.13,8000.0,23.6287,23.6876,23.6091,23.6876,8000.0
2007-03-13 10:05:00,24.11,24.12,24.1,24.1,9300.0,23.668,23.6778,23.6582,23.6582,9300.0
2007-03-13 10:10:00,24.1,24.13,24.03,24.08,9600.0,23.6582,23.6876,23.5894,23.6385,9600.0
2007-03-13 10:15:00,24.08,24.08,24.04,24.06,4300.0,23.6385,23.6385,23.5993,23.6189,4300.0
2007-03-13 10:20:00,24.06,24.07,24.03,24.06,11400.0,23.6189,23.6287,23.5894,23.6189,11400.0
2007-03-13 10:25:00,24.06,24.07,24.0,24.02,7000.0,23.6189,23.6287,23.56,23.5796,7000.0
2007-03-13 10:30:00,24.03,24.07,24.01,24.01,9000.0,23.5894,23.6287,23.5698,23.5698,9000.0
2007-03-13 10:35:00,24.02,24.06,24.02,24.06,5700.0,23.5796,23.6189,23.5796,23.6189,5700.0
2007-03-13 10:40:00,24.05,24.14,24.05,24.08,16300.0,23.6091,23.6974,23.6091,23.6385,16300.0
2007-03-13 10:45:00,24.1,24.13,24.1,24.12,4600.0,23.6582,23.6876,23.6582,23.6778,4600.0
2007-03-13 10:50:00,24.13,24.26,24.13,24.22,13600.0,23.6876,23.8152,23.6876,23.776,13600.0
2007-03-13 10:55:00,24.21,24.23,24.19,24.22,4300.0,23.7661,23.7858,23.7465,23.776,4300.0
2007-03-13 11:00:00,24.21,24.25,24.2,24.25,10300.0,23.7661,23.8054,23.7563,23.8054,10300.0
2007-03-13 11:05:00,24.26,24.27,24.25,24.25,4600.0,23.8152,23.825,23.8054,23.8054,4600.0
2007-03-13 11:10:00,24.25,24.26,24.22,24.25,6900.0,23.8054,23.8152,23.776,23.8054,6900.0
2007-03-13 11:15:00,24.25,24.26,24.24,24.26,10200.0,23.8054,23.8152,23.7956,23.8152,10200.0
2007-03-13 11:20:00,24.25,24.26,24.24,24.25,5300.0,23.8054,23.8152,23.7956,23.8054,5300.0
2007-03-13 11:25:00,24.25,24.26,24.21,24.25,8400.0,23.8054,23.8152,23.7661,23.8054,8400.0
2007-03-13 11:30:00,24.25,24.26,24.25,24.26,4400.0,23.8054,23.8152,23.8054,23.8152,4400.0
2007-03-13 11:35:00,24.25,24.27,24.25,24.26,2100.0,23.8054,23.825,23.8054,23.8152,2100.0
2007-03-13 11:40:00,24.28,24.28,24.27,24.28,8200.0,23.8349,23.8349,23.825,23.8349,8200.0
2007-03-13 11:45:00,24.28,24.29,24.27,24.29,3500.0,23.8349,23.8447,23.825,23.8447,3500.0
2007-03-13 11:50:00,24.27,24.29,24.26,24.28,8400.0,23.825,23.8447,23.8152,23.8349,8400.0
2007-03-13 11:55:00,24.28,24.28,24.26,24.27,3500.0,23.8349,23.8349,23.8152,23.825,3500.0
2007-03-13 12:00:00,24.27,24.27,24.2,24.24,6600.0,23.825,23.825,23.7563,23.7956,6600.0
2007-03-13 12:05:00,24.24,24.25,24.22,24.22,5000.0,23.7956,23.8054,23.776,23.776,5000.0
2007-03-13 12:10:00,24.24,24.24,24.18,24.19,1700.0,23.7956,23.7956,23.7367,23.7465,1700.0
2007-03-13 12:15:00,24.16,24.16,24.03,24.03,4500.0,23.7171,23.7171,23.5894,23.5894,4500.0
2007-03-13 12:20:00,24.05,24.06,24.0,24.0,8000.0,23.6091,23.6189,23.56,23.56,8000.0
2007-03-13 12:25:00,24.0,24.03,23.98,23.98,10400.0,23.56,23.5894,23.5404,23.5404,10400.0
2007-03-13 12:30:00,23.98,24.0,23.95,24.0,14600.0,23.5404,23.56,23.5109,23.56,14600.0
2007-03-13 12:35:00,24.0,24.07,23.98,24.06,12900.0,23.56,23.6287,23.5404,23.6189,12900.0
2007-03-13 12:40:00,24.05,24.09,23.93,24.09,22000.0,23.6091,23.6483,23.4913,23.6483,22000.0
2007-03-13 12:45:00,24.09,24.09,24.06,24.08,5700.0,23.6483,23.6483,23.6189,23.6385,5700.0
2007-03-13 12:50:00,24.09,24.12,24.04,24.06,6100.0,23.6483,23.6778,23.5993,23.6189,6100.0
2007-03-13 12:55:00,24.04,24.08,24.01,24.08,4600.0,23.5993,23.6385,23.5698,23.6385,4600.0
2007-03-13 13:00:00,24.07,24.08,23.99,24.05,11800.0,23.6287,23.6385,23.5502,23.6091,11800.0
2007-03-13 13:05:00,24.04,24.04,24.0,24.0,3900.0,23.5993,23.5993,23.56,23.56,3900.0
2007-03-13 13:10:00,24.01,24.04,23.98,24.03,6400.0,23.5698,23.5993,23.5404,23.5894,6400.0
2007-03-13 13:15:00,24.02,24.05,23.98,24.0,2800.0,23.5796,23.6091,23.5404,23.56,2800.0
2007-03-13 13:20:00,24.01,24.03,24.0,24.02,6300.0,23.5698,23.5894,23.56,23.5796,6300.0
2007-03-13 13:25:00,24.01,24.04,23.98,24.03,4300.0,23.5698,23.5993,23.5404,23.5894,4300.0
2007-03-13 13:30:00,24.02,24.02,23.96,23.97,6200.0,23.5796,23.5796,23.5207,23.5305,6200.0
2007-03-13 13:35:00,23.97,23.98,23.94,23.96,9200.0,23.5305,23.5404,23.5011,23.5207,9200.0
2007-03-13 13:40:00,23.97,24.01,23.94,24.0,10900.0,23.5305,23.5698,23.5011,23.56,10900.0
2007-03-13 13:45:00,24.0,24.0,23.98,23.99,10100.0,23.56,23.56,23.5404,23.5502,10100.0
2007-03-13 13:50:00,23.99,24.03,23.97,24.0,17000.0,23.5502,23.5894,23.5305,23.56,17000.0
2007-03-13 13:55:00,24.01,24.03,23.94,24.02,24100.0,23.5698,23.5894,23.5011,23.5796,24100.0
2007-03-13 14:00:00,24.02,24.02,23.99,23.99,9200.0,23.5796,23.5796,23.5502,23.5502,9200.0
2007-03-13 14:05:00,24.0,24.03,23.97,24.0,17100.0,23.56,23.5894,23.5305,23.56,17100.0
2007-03-13 14:10:00,24.0,24.01,23.95,23.95,17800.0,23.56,23.5698,23.5109,23.5109,17800.0
2007-03-13 14:15:00,23.95,23.99,23.95,23.95,13300.0,23.5109,23.5502,23.5109,23.5109,13300.0
2007-03-13 14:20:00,23.95,23.96,23.9,23.94,12600.0,23.5109,23.5207,23.4618,23.5011,12600.0
2007-03-13 14:25:00,23.94,23.97,23.94,23.97,4500.0,23.5011,23.5305,23.5011,23.5305,4500.0
2007-03-13 14:30:00,23.95,23.99,23.95,23.99,4400.0,23.5109,23.5502,23.5109,23.5502,4400.0
2007-03-13 14:35:00,24.01,24.02,23.95,23.98,8200.0,23.5698,23.5796,23.5109,23.5404,8200.0
2007-03-13 14:40:00,23.97,24.03,23.96,24.01,6900.0,23.5305,23.5894,23.5207,23.5698,6900.0
2007-03-13 14:45:00,24.03,24.08,24.01,24.08,12000.0,23.5894,23.6385,23.5698,23.6385,12000.0
2007-03-13 14:50:00,24.08,24.13,24.06,24.08,11400.0,23.6385,23.6876,23.6189,23.6385,11400.0
2007-03-13 14:55:00,24.1,24.11,24.05,24.05,9900.0,23.6582,23.668,23.6091,23.6091,9900.0
2007-03-13 15:00:00,24.03,24.09,24.0,24.01,30600.0,23.5894,23.6483,23.56,23.5698,30600.0
2007-03-13 15:05:00,23.99,24.02,23.96,23.97,15600.0,23.5502,23.5796,23.5207,23.5305,15600.0
2007-03-13 15:10:00,24.01,24.01,23.96,23.97,9500.0,23.5698,23.5698,23.5207,23.5305,9500.0
2007-03-13 15:15:00,23.98,24.01,23.97,24.0,12500.0,23.5404,23.5698,23.5305,23.56,12500.0
2007-03-13 15:20:00,24.0,24.02,23.97,24.02,9500.0,23.56,23.5796,23.5305,23.5796,9500.0
2007-03-13 15:25:00,24.02,24.03,23.98,23.99,12800.0,23.5796,23.5894,23.5404,23.5502,12800.0
2007-03-13 15:30:00,24.0,24.06,23.99,24.05,15100.0,23.56,23.6189,23.5502,23.6091,15100.0
2007-03-13 15:35:00,24.06,24.07,24.01,24.04,14500.0,23.6189,23.6287,23.5698,23.5993,14500.0
2007-03-13 15:40:00,24.04,24.04,23.97,23.99,13900.0,23.5993,23.5993,23.5305,23.5502,13900.0
2007-03-13 15:45:00,23.99,23.99,23.93,23.96,10900.0,23.5502,23.5502,23.4913,23.5207,10900.0
2007-03-13 15:50:00,23.95,23.98,23.87,23.87,16700.0,23.5109,23.5404,23.4324,23.4324,16700.0
2007-03-13 15:55:00,23.88,23.95,23.88,23.95,23900.0,23.4422,23.5109,23.4422,23.5109,23900.0
2007-03-14 09:30:00,24.01,24.13,23.87,24.03,27400.0,23.5698,23.6876,23.4324,23.5894,27400.0
2007-03-14 09:35:00,24.07,24.14,23.93,23.96,18100.0,23.6287,23.6974,23.4913,23.5207,18100.0
2007-03-14 09:40:00,23.96,24.03,23.95,24.01,13100.0,23.5207,23.5894,23.5109,23.5698,13100.0
2007-03-14 09:45:00,24.01,24.05,23.97,24.0,11000.0,23.5698,23.6091,23.5305,23.56,11000.0
2007-03-14 09:50:00,23.99,24.01,23.97,23.99,22800.0,23.5502,23.5698,23.5305,23.5502,22800.0
2007-03-14 09:55:00,23.97,24.09,23.97,24.07,15300.0,23.5305,23.6483,23.5305,23.6287,15300.0
2007-03-14 10:00:00,24.07,24.08,24.02,24.06,28200.0,23.6287,23.6385,23.5796,23.6189,28200.0
2007-03-14 10:05:00,24.07,24.08,24.03,24.06,23200.0,23.6287,23.6385,23.5894,23.6189,23200.0
2007-03-14 10:10:00,24.04,24.15,24.02,24.15,19900.0,23.5993,23.7072,23.5796,23.7072,19900.0
2007-03-14 10:15:00,24.16,24.21,24.13,24.18,19900.0,23.7171,23.7661,23.6876,23.7367,19900.0
2007-03-14 10:20:00,24.19,24.26,24.18,24.25,7700.0,23.7465,23.8152,23.7367,23.8054,7700.0
2007-03-14 10:25:00,24.26,24.3,24.19,24.22,19100.0,23.8152,23.8545,23.7465,23.776,19100.0
2007-03-14 10:30:00,24.24,24.35,24.24,24.33,17600.0,23.7956,23.9036,23.7956,23.8839,17600.0
2007-03-14 10:35:00,24.33,24.4,24.33,24.37,19300.0,23.8839,23.9527,23.8839,23.9232,19300.0
2007-03-14 10:40:00,24.38,24.39,24.26,24.27,10900.0,23.933,23.9428,23.8152,23.825,10900.0
2007-03-14 10:45:00,24.28,24.3,24.25,24.27,5600.0,23.8349,23.8545,23.8054,23.825,5600.0
2007-03-14 10:50:00,24.28,24.31,24.28,24.31,6200.0,23.8349,23.8643,23.8349,23.8643,6200.0
2007-03-14 10:55:00,24.28,24.31,24.26,24.3,2500.0,23.8349,23.8643,23.8152,23.8545,2500.0
2007-03-14 11:00:00,24.29,24.29,24.21,24.22,5900.0,23.8447,23.8447,23.7661,23.776,5900.0
2007-03-14 11:05:00,24.21,24.21,24.12,24.19,10200.0,23.7661,23.7661,23.6778,23.7465,10200.0
2007-03-14 11:10:00,24.2,24.2,24.15,24.18,4300.0,23.7563,23.7563,23.7072,23.7367,4300.0
2007-03-14 11:15:00,24.16,24.19,24.16,24.16,6100.0,23.7171,23.7465,23.7171,23.7171,6100.0
2007-03-14 11:20:00,24.18,24.18,24.11,24.13,7200.0,23.7367,23.7367,23.668,23.6876,7200.0
2007-03-14 11:25:00,24.13,24.14,24.07,24.1,8900.0,23.6876,23.6974,23.6287,23.6582,8900.0
2007-03-14 11:30:00,24.09,24.1,23.99,24.0,7700.0,23.6483,23.6582,23.5502,23.56,7700.0
2007-03-14 11:35:00,23.99,24.06,23.98,24.02,13000.0,23.5502,23.6189,23.5404,23.5796,13000.0
2007-03-14 11:40:00,24.02,24.05,23.97,23.97,8200.0,23.5796,23.6091,23.5305,23.5305,8200.0
2007-03-14 11:45:00,23.96,23.96,23.92,23.93,2900.0,23.5207,23.5207,23.4815,23.4913,2900.0
2007-03-14 11:50:00,23.94,23.94,23.81,23.84,8500.0,23.5011,23.5011,23.3735,23.4029,8500.0
2007-03-14 11:55:00,23.83,23.86,23.83,23.86,4800.0,23.3931,23.4226,23.3931,23.4226,4800.0
2007-03-14 12:00:00,23.86,23.87,23.69,23.71,35800.0,23.4226,23.4324,23.2557,23.2753,35800.0
2007-03-14 12:05:00,23.7,23.73,23.68,23.71,28100.0,23.2655,23.2949,23.2459,23.2753,28100.0
2007-03-14 12:10:00,23.72,23.74,23.63,23.64,7400.0,23.2851,23.3048,23.1968,23.2066,7400.0
2007-03-14 12:15:00,23.63,23.67,23.63,23.65,4300.0,23.1968,23.236,23.1968,23.2164,4300.0
2007-03-14 12:20:00,23.65,23.67,23.56,23.59,6600.0,23.2164,23.236,23.1281,23.1575,6600.0
2007-03-14 12:25:00,23.61,23.68,23.59,23.67,6600.0,23.1771,23.2459,23.1575,23.236,6600.0
2007-03-14 12:30:00,23.68,23.68,23.64,23.67,9200.0,23.2459,23.2459,23.2066,23.236,9200.0
2007-03-14 12:35:00,23.66,23.7,23.66,23.7,11100.0,23.2262,23.2655,23.2262,23.2655,11100.0
2007-03-14 12:40:00,23.69,23.7,23.68,23.7,1900.0,23.2557,23.2655,23.2459,23.2655,1900.0
2007-03-14 12:45:00,23.7,23.71,23.68,23.68,6300.0,23.2655,23.2753,23.2459,23.2459,6300.0
2007-03-14 12:50:00,23.68,23.69,23.64,23.65,25900.0,23.2459,23.2557,23.2066,23.2164,25900.0
2007-03-14 12:55:00,23.65,23.68,23.64,23.67,12400.0,23.2164,23.2459,23.2066,23.236,12400.0
2007-03-14 13:00:00,23.68,23.79,23.65,23.78,17800.0,23.2459,23.3538,23.2164,23.344,17800.0
2007-03-14 13:05:00,23.77,23.88,23.77,23.86,13500.0,23.3342,23.4422,23.3342,23.4226,13500.0
2007-03-14 13:10:00,23.85,23.9,23.78,23.79,12400.0,23.4127,23.4618,23.344,23.3538,12400.0
2007-03-14 13:15:00,23.79,23.84,23.79,23.84,9300.0,23.3538,23.4029,23.3538,23.4029,9300.0
2007-03-14 13:20:00,23.85,23.91,23.85,23.91,12700.0,23.4127,23.4716,23.4127,23.4716,12700.0
2007-03-14 13:25:00,23.93,24.03,23.93,24.01,19800.0,23.4913,23.5894,23.4913,23.5698,19800.0
2007-03-14 13:30:00,24.01,24.09,24.0,24.0,18000.0,23.5698,23.6483,23.56,23.56,18000.0
2007-03-14 13:35:00,23.99,24.01,23.88,23.96,13500.0,23.5502,23.5698,23.4422,23.5207,13500.0
2007-03-14 13:40:00,23.97,24.1,23.97,24.1,8300.0,23.5305,23.6582,23.5305,23.6582,8300.0
2007-03-14 13:45:00,24.1,24.1,23.97,23.97,9100.0,23.6582,23.6582,23.5305,23.5305,9100.0
2007-03-14 13:50:00,23.96,24.01,23.91,23.92,7500.0,23.5207,23.5698,23.4716,23.4815,7500.0
2007-03-14 13:55:00,23.9,23.95,23.87,23.93,8400.0,23.4618,23.5109,23.4324,23.4913,8400.0
2007-03-14 14:00:00,23.92,24.0,23.92,23.95,10800.0,23.4815,23.56,23.4815,23.5109,10800.0
2007-03-14 14:05:00,23.95,24.0,23.95,23.98,5400.0,23.5109,23.56,23.5109,23.5404,5400.0
2007-03-14 14:10:00,23.97,24.05,23.97,24.02,8300.0,23.5305,23.6091,23.5305,23.5796,8300.0
2007-03-14 14:15:00,24.04,24.11,24.04,24.11,6700.0,23.5993,23.668,23.5993,23.668,6700.0
2007-03-14 14:20:00,24.12,24.14,24.09,24.12,7100.0,23.6778,23.6974,23.6483,23.6778,7100.0
2007-03-14 14:25:00,24.13,24.2,24.13,24.18,10600.0,23.6876,23.7563,23.6876,23.7367,10600.0
2007-03-14 14:30:00,24.19,24.25,24.18,24.23,11700.0,23.7465,23.8054,23.7367,23.7858,11700.0
2007-03-14 14:35:00,24.23,24.3,24.21,24.28,70900.0,23.7858,23.8545,23.7661,23.8349,70900.0
2007-03-14 14:40:00,24.29,24.35,24.29,24.3,9400.0,23.8447,23.9036,23.8447,23.8545,9400.0
2007-03-14 14:45:00,24.3,24.33,24.25,24.28,13600.0,23.8545,23.8839,23.8054,23.8349,13600.0
2007-03-14 14:50:00,24.29,24.32,24.27,24.29,18100.0,23.8447,23.8741,23.825,23.8447,18100.0
2007-03-14 14:55:00,24.29,24.35,24.27,24.34,15400.0,23.8447,23.9036,23.825,23.8938,15400.0
2007-03-14 15:00:00,24.34,24.37,24.29,24.32,21200.0,23.8938,23.9232,23.8447,23.8741,21200.0
2007-03-14 15:05:00,24.32,24.37,24.32,24.36,8600.0,23.8741,23.9232,23.8741,23.9134,8600.0
2007-03-14 15:10:00,24.37,24.4,24.34,24.4,15700.0,23.9232,23.9527,23.8938,23.9527,15700.0
2007-03-14 15:15:00,24.39,24.43,24.38,24.43,5800.0,23.9428,23.9821,23.933,23.9821,5800.0
2007-03-14 15:20:00,24.43,24.43,24.34,24.39,11400.0,23.9821,23.9821,23.8938,23.9428,11400.0
2007-03-14 15:25:00,24.4,24.4,24.32,24.33,9800.0,23.9527,23.9527,23.8741,23.8839,9800.0
2007-03-14 15:30:00,24.34,24.34,24.24,24.25,12200.0,23.8938,23.8938,23.7956,23.8054,12200.0
2007-03-14 15:35:00,24.25,24.29,24.23,24.25,19100.0,23.8054,23.8447,23.7858,23.8054,19100.0
2007-03-14 15:40:00,24.24,24.27,24.24,24.27,7500.0,23.7956,23.825,23.7956,23.825,7500.0
2007-03-14 15:45:00,24.27,24.29,24.27,24.27,6900.0,23.825,23.8447,23.825,23.825,6900.0
2007-03-14 15:50:00,24.27,24.3,24.27,24.3,11300.0,23.825,23.8545,23.825,23.8545,11300.0
2007-03-14 15:55:00,24.29,24.32,24.26,24.29,21300.0,23.8447,23.8741,23.8152,23.8447,21300.0
2007-03-15 09:30:00,24.26,24.47,24.26,24.47,8300.0,23.8152,24.0214,23.8152,24.0214,8300.0
2007-03-15 09:35:00,24.47,24.49,24.43,24.43,11300.0,24.0214,24.041,23.9821,23.9821,11300.0
2007-03-15 09:40:00,24.45,24.45,24.37,24.42,9300.0,24.0017,24.0017,23.9232,23.9723,9300.0
2007-03-15 09:45:00,24.42,24.45,24.39,24.43,6200.0,23.9723,24.0017,23.9428,23.9821,6200.0
2007-03-15 09:50:00,24.45,24.49,24.43,24.45,11200.0,24.0017,24.041,23.9821,24.0017,11200.0
2007-03-15 09:55:00,24.47,24.5,24.44,24.5,9100.0,24.0214,24.0508,23.9919,24.0508,9100.0
2007-03-15 10:00:00,24.5,24.52,24.5,24.52,7100.0,24.0508,24.0705,24.0508,24.0705,7100.0
2007-03-15 10:05:00,24.52,24.63,24.5,24.62,19500.0,24.0705,24.1784,24.0508,24.1686,19500.0
2007-03-15 10:10:00,24.64,24.66,24.52,24.56,18100.0,24.1883,24.2079,24.0705,24.1097,18100.0
2007-03-15 10:15:00,24.55,24.57,24.47,24.47,11800.0,24.0999,24.1195,24.0214,24.0214,11800.0
2007-03-15 10:20:00,24.48,24.55,24.48,24.55,13100.0,24.0312,24.0999,24.0312,24.0999,13100.0
2007-03-15 10:25:00,24.55,24.62,24.55,24.6,27300.0,24.0999,24.1686,24.0999,24.149,27300.0
2007-03-15 10:30:00,24.59,24.6,24.57,24.58,10200.0,24.1392,24.149,24.1195,24.1294,10200.0
2007-03-15 10:35:00,24.58,24.59,24.55,24.56,7800.0,24.1294,24.1392,24.0999,24.1097,7800.0
2007-03-15 10:40:00,24.56,24.61,24.51,24.6,15500.0,24.1097,24.1588,24.0606,24.149,15500.0
2007-03-15 10:45:00,24.6,24.65,24.57,24.63,13900.0,24.149,24.1981,24.1195,24.1784,13900.0
2007-03-15 10:50:00,24.64,24.68,24.59,24.61,24200.0,24.1883,24.2275,24.1392,24.1588,24200.0
2007-03-15 10:55:00,24.6,24.74,24.6,24.69,31200.0,24.149,24.2864,24.149,24.2373,31200.0
2007-03-15 11:00:00,24.69,24.77,24.68,24.73,21700.0,24.2373,24.3159,24.2275,24.2766,21700.0
2007-03-15 11:05:00,24.73,24.81,24.69,24.79,21600.0,24.2766,24.3551,24.2373,24.3355,21600.0
2007-03-15 11:10:00,24.78,24.84,24.75,24.79,25400.0,24.3257,24.3846,24.2962,24.3355,25400.0
2007-03-15 11:15:00,24.79,24.83,24.76,24.78,34000.0,24.3355,24.3748,24.3061,24.3257,34000.0
2007-03-15 11:20:00,24.75,24.78,24.7,24.74,9600.0,24.2962,24.3257,24.2472,24.2864,9600.0
2007-03-15 11:25:00,24.71,24.76,24.71,24.76,3800.0,24.257,24.3061,24.257,24.3061,3800.0
2007-03-15 11:30:00,24.74,24.83,24.74,24.83,10500.0,24.2864,24.3748,24.2864,24.3748,10500.0
2007-03-15 11:35:00,24.84,24.84,24.8,24.83,9700.0,24.3846,24.3846,24.3453,24.3748,9700.0
2007-03-15 11:40:00,24.82,24.86,24.82,24.86,4800.0,24.365,24.4042,24.365,24.4042,4800.0
2007-03-15 11:45:00,24.86,24.86,24.81,24.82,8300.0,24.4042,24.4042,24.3551,24.365,8300.0
2007-03-15 11:50:00,24.81,24.85,24.8,24.81,17700.0,24.3551,24.3944,24.3453,24.3551,17700.0
2007-03-15 11:55:00,24.81,24.81,24.76,24.77,5500.0,24.3551,24.3551,24.3061,24.3159,5500.0
2007-03-15 12:00:00,24.76,24.88,24.76,24.84,14000.0,24.3061,24.4239,24.3061,24.3846,14000.0
2007-03-15 12:05:00,24.83,24.85,24.8,24.81,10600.0,24.3748,24.3944,24.3453,24.3551,10600.0
2007-03-15 12:10:00,24.81,24.85,24.8,24.82,8900.0,24.3551,24.3944,24.3453,24.365,8900.0
2007-03-15 12:15:00,24.82,24.85,24.82,24.83,2000.0,24.365,24.3944,24.365,24.3748,2000.0
2007-03-15 12:20:00,24.83,24.83,24.81,24.82,3500.0,24.3748,24.3748,24.3551,24.365,3500.0
2007-03-15 12:25:00,24.83,24.84,24.82,24.84,3300.0,24.3748,24.3846,24.365,24.3846,3300.0
2007-03-15 12:30:00,24.84,24.87,24.84,24.86,5800.0,24.3846,24.414,24.3846,24.4042,5800.0
2007-03-15 12:35:00,24.86,24.86,24.84,24.85,5800.0,24.4042,24.4042,24.3846,24.3944,5800.0
2007-03-15 12:40:00,24.86,24.87,24.86,24.87,4100.0,24.4042,24.414,24.4042,24.414,4100.0
2007-03-15 12:45:00,24.87,24.92,24.85,24.91,17500.0,24.414,24.4631,24.3944,24.4533,17500.0
2007-03-15 12:50:00,24.9,24.91,24.89,24.91,4900.0,24.4435,24.4533,24.4337,24.4533,4900.0
2007-03-15 12:55:00,24.91,24.94,24.9,24.92,15300.0,24.4533,24.4828,24.4435,24.4631,15300.0
2007-03-15 13:00:00,24.92,24.96,24.89,24.94,35400.0,24.4631,24.5024,24.4337,24.4828,35400.0
2007-03-15 13:05:00,24.94,24.98,24.94,24.97,15000.0,24.4828,24.522,24.4828,24.5122,15000.0
2007-03-15 13:10:00,24.97,24.99,24.97,24.97,18500.0,24.5122,24.5318,24.5122,24.5122,18500.0
2007-03-15 13:15:00,24.97,24.98,24.95,24.95,14600.0,24.5122,24.522,24.4926,24.4926,14600.0
2007-03-15 13:20:00,24.96,24.97,24.92,24.92,14400.0,24.5024,24.5122,24.4631,24.4631,14400.0
2007-03-15 13:25:00,24.93,24.93,24.88,24.92,8500.0,24.4729,24.4729,24.4239,24.4631,8500.0
2007-03-15 13:30:00,24.94,24.96,24.9,24.92,16200.0,24.4828,24.5024,24.4435,24.4631,16200.0
2007-03-15 13:35:00,24.89,24.95,24.85,24.85,25600.0,24.4337,24.4926,24.3944,24.3944,25600.0
2007-03-15 13:40:00,24.85,24.91,24.83,24.9,35400.0,24.3944,24.4533,24.3748,24.4435,35400.0
2007-03-15 13:45:00,24.87,24.88,24.85,24.86,4800.0,24.414,24.4239,24.3944,24.4042,4800.0
2007-03-15 13:50:00,24.86,24.89,24.85,24.86,7800.0,24.4042,24.4337,24.3944,24.4042,7800.0
2007-03-15 13:55:00,24.86,24.9,24.84,24.88,8700.0,24.4042,24.4435,24.3846,24.4239,8700.0
2007-03-15 14:00:00,24.89,24.92,24.88,24.91,17200.0,24.4337,24.4631,24.4239,24.4533,17200.0
2007-03-15 14:05:00,24.9,24.91,24.85,24.86,11000.0,24.4435,24.4533,24.3944,24.4042,11000.0
2007-03-15 14:10:00,24.87,24.89,24.85,24.87,21400.0,24.414,24.4337,24.3944,24.414,21400.0
2007-03-15 14:15:00,24.86,24.86,24.83,24.83,7400.0,24.4042,24.4042,24.3748,24.3748,7400.0
2007-03-15 14:20:00,24.83,24.84,24.79,24.81,19400.0,24.3748,24.3846,24.3355,24.3551,19400.0
2007-03-15 14:25:00,24.81,24.82,24.8,24.81,4700.0,24.3551,24.365,24.3453,24.3551,4700.0
2007-03-15 14:30:00,24.8,24.81,24.79,24.8,18300.0,24.3453,24.3551,24.3355,24.3453,18300.0
2007-03-15 14:35:00,24.8,24.81,24.79,24.79,17700.0,24.3453,24.3551,24.3355,24.3355,17700.0
2007-03-15 14:40:00,24.8,24.82,24.79,24.8,38400.0,24.3453,24.365,24.3355,24.3453,38400.0
2007-03-15 14:45:00,24.8,24.8,24.77,24.8,44600.0,24.3453,24.3453,24.3159,24.3453,44600.0
2007-03-15 14:50:00,24.8,24.83,24.79,24.82,9400.0,24.3453,24.3748,24.3355,24.365,9400.0
2007-03-15 14:55:00,24.81,24.81,24.8,24.8,5700.0,24.3551,24.3551,24.3453,24.3453,5700.0
2007-03-15 15:00:00,24.81,24.9,24.81,24.9,17500.0,24.3551,24.4435,24.3551,24.4435,17500.0
2007-03-15 15:05:00,24.91,24.96,24.91,24.95,16300.0,24.4533,24.5024,24.4533,24.4926,16300.0
2007-03-15 15:10:00,24.95,24.97,24.95,24.96,22600.0,24.4926,24.5122,24.4926,24.5024,22600.0
2007-03-15 15:15:00,24.96,25.01,24.96,24.99,76600.0,24.5024,24.5515,24.5024,24.5318,76600.0
2007-03-15 15:20:00,24.99,25.0,24.98,25.0,21900.0,24.5318,24.5417,24.522,24.5417,21900.0
2007-03-15 15:25:00,25.01,25.01,24.93,24.93,24700.0,24.5515,24.5515,24.4729,24.4729,24700.0
2007-03-15 15:30:00,24.93,24.94,24.92,24.93,14800.0,24.4729,24.4828,24.4631,24.4729,14800.0
2007-03-15 15:35:00,24.94,24.94,24.88,24.88,29300.0,24.4828,24.4828,24.4239,24.4239,29300.0
2007-03-15 15:40:00,24.88,24.93,24.88,24.93,21800.0,24.4239,24.4729,24.4239,24.4729,21800.0
2007-03-15 15:45:00,24.92,24.96,24.92,24.95,88700.0,24.4631,24.5024,24.4631,24.4926,88700.0
2007-03-15 15:50:00,24.94,24.96,24.92,24.92,42700.0,24.4828,24.5024,24.4631,24.4631,42700.0
2007-03-15 15:55:00,24.93,24.93,24.83,24.85,72400.0,24.4729,24.4729,24.3748,24.3944,72400.0
2007-03-16 09:30:00,24.99,24.99,24.86,24.86,40800.0,24.5318,24.5318,24.4042,24.4042,40800.0
2007-03-16 09:35:00,24.86,24.9,24.86,24.87,5300.0,24.4042,24.4435,24.4042,24.414,5300.0
2007-03-16 09:40:00,24.89,24.97,24.88,24.94,6500.0,24.4337,24.5122,24.4239,24.4828,6500.0
2007-03-16 09:45:00,24.96,25.06,24.94,25.02,16400.0,24.5024,24.6006,24.4828,24.5613,16400.0
2007-03-16 09:50:00,25.03,25.05,24.99,25.03,10400.0,24.5711,24.5907,24.5318,24.5711,10400.0
2007-03-16 09:55:00,25.0,25.03,24.99,25.01,7300.0,24.5417,24.5711,24.5318,24.5515,7300.0
2007-03-16 10:00:00,25.01,25.05,24.95,24.97,10700.0,24.5515,24.5907,24.4926,24.5122,10700.0
2007-03-16 10:05:00,24.98,24.98,24.95,24.97,4600.0,24.522,24.522,24.4926,24.5122,4600.0
2007-03-16 10:10:00,24.98,24.99,24.95,24.96,1900.0,24.522,24.5318,24.4926,24.5024,1900.0
2007-03-16 10:15:00,24.94,24.95,24.92,24.92,3800.0,24.4828,24.4926,24.4631,24.4631,3800.0
2007-03-16 10:20:00,24.92,24.92,24.89,24.91,7800.0,24.4631,24.4631,24.4337,24.4533,7800.0
2007-03-16 10:25:00,24.92,24.95,24.9,24.92,6200.0,24.4631,24.4926,24.4435,24.4631,6200.0
2007-03-16 10:30:00,24.92,24.94,24.92,24.92,2600.0,24.4631,24.4828,24.4631,24.4631,2600.0
2007-03-16 10:35:00,24.91,24.91,24.89,24.9,2400.0,24.4533,24.4533,24.4337,24.4435,2400.0
2007-03-16 10:40:00,24.9,24.92,24.87,24.89,8600.0,24.4435,24.4631,24.414,24.4337,8600.0
2007-03-16 10:45:00,24.88,24.93,24.88,24.9,4400.0,24.4239,24.4729,24.4239,24.4435,4400.0
2007-03-16 10:50:00,24.91,24.91,24.78,24.78,5600.0,24.4533,24.4533,24.3257,24.3257,5600.0
2007-03-16 10:55:00,24.8,24.8,24.73,24.74,8400.0,24.3453,24.3453,24.2766,24.2864,8400.0
2007-03-16 11:00:00,24.73,24.73,24.63,24.67,9600.0,24.2766,24.2766,24.1784,24.2177,9600.0
2007-03-16 11:05:00,24.66,24.71,24.66,24.68,8300.0,24.2079,24.257,24.2079,24.2275,8300.0
2007-03-16 11:10:00,24.68,24.68,24.61,24.66,8500.0,24.2275,24.2275,24.1588,24.2079,8500.0
2007-03-16 11:15:00,24.64,24.64,24.56,24.59,6900.0,24.1883,24.1883,24.1097,24.1392,6900.0
2007-03-16 11:20:00,24.59,24.63,24.59,24.61,3700.0,24.1392,24.1784,24.1392,24.1588,3700.0
2007-03-16 11:25:00,24.61,24.63,24.56,24.56,8200.0,24.1588,24.1784,24.1097,24.1097,8200.0
2007-03-16 11:30:00,24.58,24.59,24.55,24.55,4500.0,24.1294,24.1392,24.0999,24.0999,4500.0
2007-03-16 11:35:00,24.53,24.6,24.51,24.56,11600.0,24.0803,24.149,24.0606,24.1097,11600.0
2007-03-16 11:40:00,24.55,24.56,24.52,24.55,3000.0,24.0999,24.1097,24.0705,24.0999,3000.0
2007-03-16 11:45:00,24.57,24.58,24.55,24.55,3700.0,24.1195,24.1294,24.0999,24.0999,3700.0
2007-03-16 11:50:00,24.55,24.6,24.54,24.58,16900.0,24.0999,24.149,24.0901,24.1294,16900.0
2007-03-16 11:55:00,24.59,24.61,24.58,24.59,7800.0,24.1392,24.1588,24.1294,24.1392,7800.0
2007-03-16 12:00:00,24.58,24.61,24.55,24.61,10700.0,24.1294,24.1588,24.0999,24.1588,10700.0
2007-03-16 12:05:00,24.6,24.6,24.58,24.6,8300.0,24.149,24.149,24.1294,24.149,8300.0
2007-03-16 12:10:00,24.6,24.6,24.57,24.59,1300.0,24.149,24.149,24.1195,24.1392,1300.0
2007-03-16 12:15:00,24.6,24.62,24.6,24.6,2200.0,24.149,24.1686,24.149,24.149,2200.0
2007-03-16 12:20:00,24.59,24.63,24.59,24.62,5000.0,24.1392,24.1784,24.1392,24.1686,5000.0
2007-03-16 12:25:00,24.62,24.64,24.61,24.64,3800.0,24.1686,24.1883,24.1588,24.1883,3800.0
2007-03-16 12:30:00,24.65,24.73,24.64,24.67,9700.0,24.1981,24.2766,24.1883,24.2177,9700.0
2007-03-16 12:35:00,24.67,24.69,24.67,24.68,2400.0,24.2177,24.2373,24.2177,24.2275,2400.0
2007-03-16 12:40:00,24.68,24.68,24.64,24.67,5400.0,24.2275,24.2275,24.1883,24.2177,5400.0
2007-03-16 12:45:00,24.68,24.69,24.65,24.68,4600.0,24.2275,24.2373,24.1981,24.2275,4600.0
2007-03-16 12:50:00,24.66,24.66,24.65,24.65,1900.0,24.2079,24.2079,24.1981,24.1981,1900.0
2007-03-16 12:55:00,24.66,24.72,24.66,24.71,6100.0,24.2079,24.2668,24.2079,24.257,6100.0
2007-03-16 13:00:00,24.71,24.72,24.65,24.72,8200.0,24.257,24.2668,24.1981,24.2668,8200.0
2007-03-16 13:05:00,24.7,24.7,24.67,24.69,5400.0,24.2472,24.2472,24.2177,24.2373,5400.0
2007-03-16 13:10:00,24.69,24.77,24.69,24.75,7700.0,24.2373,24.3159,24.2373,24.2962,7700.0
2007-03-16 13:15:00,24.74,24.74,24.69,24.73,4100.0,24.2864,24.2864,24.2373,24.2766,4100.0
2007-03-16 13:20:00,24.74,24.75,24.73,24.73,5400.0,24.2864,24.2962,24.2766,24.2766,5400.0
2007-03-16 13:25:00,24.71,24.74,24.7,24.74,9600.0,24.257,24.2864,24.2472,24.2864,9600.0
2007-03-16 13:30:00,24.74,24.74,24.71,24.73,6600.0,24.2864,24.2864,24.257,24.2766,6600.0
2007-03-16 13:35:00,24.73,24.74,24.67,24.69,7700.0,24.2766,24.2864,24.2177,24.2373,7700.0
2007-03-16 13:40:00,24.69,24.72,24.69,24.71,3400.0,24.2373,24.2668,24.2373,24.257,3400.0
2007-03-16 13:45:00,24.71,24.72,24.67,24.72,8800.0,24.257,24.2668,24.2177,24.2668,8800.0
2007-03-16 13:50:00,24.72,24.74,24.71,24.74,5100.0,24.2668,24.2864,24.257,24.2864,5100.0
2007-03-16 13:55:00,24.74,24.75,24.74,24.74,2700.0,24.2864,24.2962,24.2864,24.2864,2700.0
2007-03-16 14:00:00,24.74,24.75,24.73,24.73,14000.0,24.2864,24.2962,24.2766,24.2766,14000.0
2007-03-16 14:05:00,24.74,24.75,24.67,24.7,8100.0,24.2864,24.2962,24.2177,24.2472,8100.0
2007-03-16 14:10:00,24.7,24.72,24.66,24.68,15700.0,24.2472,24.2668,24.2079,24.2275,15700.0
2007-03-16 14:15:00,24.68,24.74,24.67,24.7,11300.0,24.2275,24.2864,24.2177,24.2472,11300.0
2007-03-16 14:20:00,24.7,24.72,24.66,24.68,16200.0,24.2472,24.2668,24.2079,24.2275,16200.0
2007-03-16 14:25:00,24.68,24.72,24.68,24.69,8500.0,24.2275,24.2668,24.2275,24.2373,8500.0
2007-03-16 14:30:00,24.7,24.73,24.64,24.69,15300.0,24.2472,24.2766,24.1883,24.2373,15300.0
2007-03-16 14:35:00,24.69,24.72,24.68,24.7,8400.0,24.2373,24.2668,24.2275,24.2472,8400.0
2007-03-16 14:40:00,24.7,24.7,24.64,24.64,18900.0,24.2472,24.2472,24.1883,24.1883,18900.0
2007-03-16 14:45:00,24.66,24.74,24.65,24.74,17800.0,24.2079,24.2864,24.1981,24.2864,17800.0
2007-03-16 14:50:00,24.73,24.73,24.68,24.69,5600.0,24.2766,24.2766,24.2275,24.2373,5600.0
2007-03-16 14:55:00,24.7,24.7,24.68,24.7,6800.0,24.2472,24.2472,24.2275,24.2472,6800.0
2007-03-16 15:00:00,24.7,24.71,24.68,24.71,14300.0,24.2472,24.257,24.2275,24.257,14300.0
2007-03-16 15:05:00,24.71,24.72,24.68,24.7,12700.0,24.257,24.2668,24.2275,24.2472,12700.0
2007-03-16 15:10:00,24.7,24.75,24.69,24.74,16700.0,24.2472,24.2962,24.2373,24.2864,16700.0
2007-03-16 15:15:00,24.74,24.79,24.68,24.74,19100.0,24.2864,24.3355,24.2275,24.2864,19100.0
2007-03-16 15:20:00,24.73,24.73,24.7,24.72,5900.0,24.2766,24.2766,24.2472,24.2668,5900.0
2007-03-16 15:25:00,24.72,24.72,24.71,24.72,9100.0,24.2668,24.2668,24.257,24.2668,9100.0
2007-03-16 15:30:00,24.73,24.78,24.72,24.76,12800.0,24.2766,24.3257,24.2668,24.3061,12800.0
2007-03-16 15:35:00,24.76,24.77,24.75,24.76,8300.0,24.3061,24.3159,24.2962,24.3061,8300.0
2007-03-16 15:40:00,24.75,24.75,24.68,24.7,21300.0,24.2962,24.2962,24.2275,24.2472,21300.0
2007-03-16 15:45:00,24.7,24.7,24.69,24.69,13400.0,24.2472,24.2472,24.2373,24.2373,13400.0
2007-03-16 15:50:00,24.69,24.7,24.67,24.67,20500.0,24.2373,24.2472,24.2177,24.2177,20500.0
2007-03-16 15:55:00,24.67,24.68,24.61,24.62,19900.0,24.2177,24.2275,24.1588,24.1686,19900.0
2007-03-19 09:35:00,24.35,25.35,24.27,25.29,80200.0,23.9036,24.8852,23.825,24.8263,80200.0
2007-03-19 09:40:00,25.28,25.46,25.05,25.2,276200.0,24.8165,24.9932,24.5907,24.738,276200.0
2007-03-19 09:45:00,25.2,25.3,24.64,24.8,256800.0,24.738,24.8362,24.1883,24.3453,256800.0
2007-03-19 09:50:00,24.8,25.07,24.79,25.03,120800.0,24.3453,24.6104,24.3355,24.5711,120800.0
2007-03-19 09:55:00,25.03,25.07,24.91,25.02,223200.0,24.5711,24.6104,24.4533,24.5613,223200.0
2007-03-19 10:00:00,24.97,25.09,24.91,25.07,172300.0,24.5122,24.63,24.4533,24.6104,172300.0
2007-03-19 10:05:00,25.09,25.29,25.03,25.29,299600.0,24.63,24.8263,24.5711,24.8263,299600.0
2007-03-19 10:10:00,25.3,25.52,25.26,25.4,146600.0,24.8362,25.0521,24.7969,24.9343,146600.0
2007-03-19 10:15:00,25.41,25.58,25.4,25.52,103900.0,24.9441,25.111,24.9343,25.0521,103900.0
2007-03-19 10:20:00,25.51,25.76,25.49,25.71,152500.0,25.0423,25.2877,25.0227,25.2386,152500.0
2007-03-19 10:25:00,25.71,25.99,25.69,25.99,102800.0,25.2386,25.5135,25.219,25.5135,102800.0
2007-03-19 10:30:00,25.99,26.04,25.54,25.55,123100.0,25.5135,25.5626,25.0718,25.0816,123100.0
2007-03-19 10:35:00,25.55,25.74,25.52,25.69,78900.0,25.0816,25.2681,25.0521,25.219,78900.0
2007-03-19 10:40:00,25.69,25.7,25.54,25.55,41800.0,25.219,25.2288,25.0718,25.0816,41800.0
2007-03-19 10:45:00,25.54,25.56,25.42,25.47,40700.0,25.0718,25.0914,24.954,25.003,40700.0
2007-03-19 10:50:00,25.5,25.52,25.22,25.23,148100.0,25.0325,25.0521,24.7576,24.7674,148100.0
2007-03-19 10:55:00,25.23,25.25,24.94,25.07,104900.0,24.7674,24.7871,24.4828,24.6104,104900.0
2007-03-19 11:00:00,25.1,25.22,24.98,25.03,87700.0,24.6398,24.7576,24.522,24.5711,87700.0
2007-03-19 11:05:00,25.03,25.1,24.9,24.9,194500.0,24.5711,24.6398,24.4435,24.4435,194500.0
2007-03-19 11:10:00,24.92,24.95,24.75,24.83,92200.0,24.4631,24.4926,24.2962,24.3748,92200.0
2007-03-19 11:15:00,24.83,24.91,24.83,24.91,33700.0,24.3748,24.4533,24.3748,24.4533,33700.0
2007-03-19 11:20:00,24.9,24.94,24.87,24.92,43000.0,24.4435,24.4828,24.414,24.4631,43000.0
2007-03-19 11:25:00,24.94,24.95,24.79,24.87,98900.0,24.4828,24.4926,24.3355,24.414,98900.0
2007-03-19 11:30:00,24.88,24.88,24.51,24.52,87400.0,24.4239,24.4239,24.0606,24.0705,87400.0
2007-03-19 11:35:00,24.57,24.59,24.23,24.37,99200.0,24.1195,24.1392,23.7858,23.9232,99200.0
2007-03-19 11:40:00,24.37,24.38,24.01,24.23,198100.0,23.9232,23.933,23.5698,23.7858,198100.0
2007-03-19 11:45:00,24.21,24.36,24.2,24.23,60700.0,23.7661,23.9134,23.7563,23.7858,60700.0
2007-03-19 11:50:00,24.23,24.3,24.16,24.22,117300.0,23.7858,23.8545,23.7171,23.776,117300.0
2007-03-19 11:55:00,24.22,24.26,24.21,24.25,42400.0,23.776,23.8152,23.7661,23.8054,42400.0
2007-03-19 12:00:00,24.26,24.26,24.21,24.24,80200.0,23.8152,23.8152,23.7661,23.7956,80200.0
2007-03-19 12:05:00,24.24,24.26,24.2,24.21,36000.0,23.7956,23.8152,23.7563,23.7661,36000.0
2007-03-19 12:10:00,24.21,24.24,24.2,24.2,22100.0,23.7661,23.7956,23.7563,23.7563,22100.0
2007-03-19 12:15:00,24.21,24.23,24.09,24.12,96900.0,23.7661,23.7858,23.6483,23.6778,96900.0
2007-03-19 12:20:00,24.11,24.2,24.08,24.1,710200.0,23.668,23.7563,23.6385,23.6582,710200.0
2007-03-19 12:25:00,24.1,24.13,23.83,24.05,210800.0,23.6582,23.6876,23.3931,23.6091,210800.0
2007-03-19 12:30:00,24.05,24.16,24.05,24.07,77500.0,23.6091,23.7171,23.6091,23.6287,77500.0
2007-03-19 12:35:00,24.07,24.14,24.07,24.08,61600.0,23.6287,23.6974,23.6287,23.6385,61600.0
2007-03-19 12:40:00,24.08,24.14,24.05,24.09,69600.0,23.6385,23.6974,23.6091,23.6483,69600.0
2007-03-19 12:45:00,24.08,24.1,24.0,24.01,34400.0,23.6385,23.6582,23.56,23.5698,34400.0
2007-03-19 12:50:00,24.01,24.07,24.0,24.05,31300.0,23.5698,23.6287,23.56,23.6091,31300.0
2007-03-19 12:55:00,24.05,24.1,23.82,24.06,103400.0,23.6091,23.6582,23.3833,23.6189,103400.0
2007-03-19 13:00:00,24.06,24.09,24.04,24.04,60300.0,23.6189,23.6483,23.5993,23.5993,60300.0
2007-03-19 13:05:00,24.05,24.06,24.0,24.04,76300.0,23.6091,23.6189,23.56,23.5993,76300.0
2007-03-19 13:10:00,24.04,24.07,24.04,24.04,65500.0,23.5993,23.6287,23.5993,23.5993,65500.0
2007-03-19 13:15:00,24.04,24.1,24.03,24.1,71700.0,23.5993,23.6582,23.5894,23.6582,71700.0
2007-03-19 13:20:00,24.1,24.17,24.08,24.11,49700.0,23.6582,23.7269,23.6385,23.668,49700.0
2007-03-19 13:25:00,24.1,24.15,24.09,24.12,57000.0,23.6582,23.7072,23.6483,23.6778,57000.0
2007-03-19 13:30:00,24.12,24.13,24.09,24.1,18800.0,23.6778,23.6876,23.6483,23.6582,18800.0
2007-03-19 13:35:00,24.1,24.11,24.07,24.07,21700.0,23.6582,23.668,23.6287,23.6287,21700.0
2007-03-19 13:40:00,24.07,24.09,24.0,24.02,80600.0,23.6287,23.6483,23.56,23.5796,80600.0
2007-03-19 13:45:00,24.02,24.07,24.0,24.04,75800.0,23.5796,23.6287,23.56,23.5993,75800.0
2007-03-19 13:50:00,24.03,24.1,24.02,24.02,114700.0,23.5894,23.6582,23.5796,23.5796,114700.0
2007-03-19 13:55:00,24.03,24.1,24.03,24.07,16700.0,23.5894,23.6582,23.5894,23.6287,16700.0
2007-03-19 14:00:00,24.07,24.08,24.03,24.08,27200.0,23.6287,23.6385,23.5894,23.6385,27200.0
2007-03-19 14:05:00,24.06,24.08,24.06,24.07,10400.0,23.6189,23.6385,23.6189,23.6287,10400.0
2007-03-19 14:10:00,24.06,24.12,24.03,24.11,32800.0,23.6189,23.6778,23.5894,23.668,32800.0
2007-03-19 14:15:00,24.12,24.14,24.09,24.13,28500.0,23.6778,23.6974,23.6483,23.6876,28500.0
2007-03-19 14:20:00,24.13,24.24,24.13,24.22,46500.0,23.6876,23.7956,23.6876,23.776,46500.0
2007-03-19 14:25:00,24.22,24.22,24.19,24.2,28400.0,23.776,23.776,23.7465,23.7563,28400.0
2007-03-19 14:30:00,24.21,24.26,24.18,24.25,66600.0,23.7661,23.8152,23.7367,23.8054,66600.0
2007-03-19 14:35:00,24.25,24.38,24.25,24.36,55000.0,23.8054,23.933,23.8054,23.9134,55000.0
2007-03-19 14:40:00,24.37,24.38,24.21,24.38,91500.0,23.9232,23.933,23.7661,23.933,91500.0
2007-03-19 14:45:00,24.39,24.5,24.38,24.46,80300.0,23.9428,24.0508,23.933,24.0116,80300.0
2007-03-19 14:50:00,24.46,24.74,24.45,24.65,135900.0,24.0116,24.2864,24.0017,24.1981,135900.0
2007-03-19 14:55:00,24.66,24.67,24.54,24.65,72300.0,24.2079,24.2177,24.0901,24.1981,72300.0
2007-03-19 15:00:00,24.65,24.77,24.65,24.77,69100.0,24.1981,24.3159,24.1981,24.3159,69100.0
2007-03-19 15:05:00,24.77,24.8,24.69,24.69,55700.0,24.3159,24.3453,24.2373,24.2373,55700.0
2007-03-19 15:10:00,24.69,24.8,24.69,24.74,40000.0,24.2373,24.3453,24.2373,24.2864,40000.0
2007-03-19 15:15:00,24.74,24.83,24.65,24.78,83700.0,24.2864,24.3748,24.1981,24.3257,83700.0
2007-03-19 15:20:00,24.77,24.77,24.68,24.7,46100.0,24.3159,24.3159,24.2275,24.2472,46100.0
2007-03-19 15:25:00,24.69,24.7,24.6,24.62,56900.0,24.2373,24.2472,24.149,24.1686,56900.0
2007-03-19 15:30:00,24.61,24.7,24.61,24.7,45000.0,24.1588,24.2472,24.1588,24.2472,45000.0
2007-03-19 15:35:00,24.7,24.7,24.63,24.63,50400.0,24.2472,24.2472,24.1784,24.1784,50400.0
2007-03-19 15:40:00,24.63,24.7,24.6,24.65,62500.0,24.1784,24.2472,24.149,24.1981,62500.0
2007-03-19 15:45:00,24.64,24.66,24.57,24.59,48900.0,24.1883,24.2079,24.1195,24.1392,48900.0
2007-03-19 15:50:00,24.6,24.64,24.57,24.6,67300.0,24.149,24.1883,24.1195,24.149,67300.0
2007-03-19 15:55:00,24.61,24.78,24.6,24.7,53200.0,24.1588,24.3257,24.149,24.2472,53200.0
2007-03-20 09:30:00,24.67,24.75,24.42,24.73,45300.0,24.2177,24.2962,23.9723,24.2766,45300.0
2007-03-20 09:35:00,24.73,24.75,24.69,24.73,68600.0,24.2766,24.2962,24.2373,24.2766,68600.0
2007-03-20 09:40:00,24.73,24.74,24.63,24.64,37800.0,24.2766,24.2864,24.1784,24.1883,37800.0
2007-03-20 09:45:00,24.65,24.68,24.57,24.58,71600.0,24.1981,24.2275,24.1195,24.1294,71600.0
2007-03-20 09:50:00,24.58,24.58,24.33,24.37,55100.0,24.1294,24.1294,23.8839,23.9232,55100.0
2007-03-20 09:55:00,24.38,24.45,24.23,24.23,67200.0,23.933,24.0017,23.7858,23.7858,67200.0
2007-03-20 10:00:00,24.2,24.24,24.07,24.08,46800.0,23.7563,23.7956,23.6287,23.6385,46800.0
2007-03-20 10:05:00,24.1,24.3,24.08,24.3,61300.0,23.6582,23.8545,23.6385,23.8545,61300.0
2007-03-20 10:10:00,24.29,24.32,24.28,24.3,31300.0,23.8447,23.8741,23.8349,23.8545,31300.0
2007-03-20 10:15:00,24.31,24.31,24.23,24.24,76700.0,23.8643,23.8643,23.7858,23.7956,76700.0
2007-03-20 10:20:00,24.23,24.23,24.15,24.23,21900.0,23.7858,23.7858,23.7072,23.7858,21900.0
2007-03-20 10:25:00,24.23,24.27,24.22,24.24,22200.0,23.7858,23.825,23.776,23.7956,22200.0
2007-03-20 10:30:00,24.24,24.25,24.16,24.18,25200.0,23.7956,23.8054,23.7171,23.7367,25200.0
2007-03-20 10:35:00,24.18,24.24,24.18,24.2,23700.0,23.7367,23.7956,23.7367,23.7563,23700.0
2007-03-20 10:40:00,24.21,24.24,24.2,24.24,26700.0,23.7661,23.7956,23.7563,23.7956,26700.0
2007-03-20 10:45:00,24.22,24.24,24.19,24.21,70300.0,23.776,23.7956,23.7465,23.7661,70300.0
2007-03-20 10:50:00,24.21,24.25,24.1,24.18,215600.0,23.7661,23.8054,23.6582,23.7367,215600.0
2007-03-20 10:55:00,24.18,24.24,24.17,24.24,27700.0,23.7367,23.7956,23.7269,23.7956,27700.0
2007-03-20 11:00:00,24.23,24.25,24.16,24.17,24800.0,23.7858,23.8054,23.7171,23.7269,24800.0
2007-03-20 11:05:00,24.18,24.18,24.1,24.13,21400.0,23.7367,23.7367,23.6582,23.6876,21400.0
2007-03-20 11:10:00,24.13,24.15,24.12,24.14,13300.0,23.6876,23.7072,23.6778,23.6974,13300.0
2007-03-20 11:15:00,24.14,24.14,24.09,24.1,27500.0,23.6974,23.6974,23.6483,23.6582,27500.0
2007-03-20 11:20:00,24.09,24.13,24.04,24.11,40100.0,23.6483,23.6876,23.5993,23.668,40100.0
2007-03-20 11:25:00,24.11,24.14,24.07,24.08,79200.0,23.668,23.6974,23.6287,23.6385,79200.0
2007-03-20 11:30:00,24.08,24.12,24.08,24.11,10500.0,23.6385,23.6778,23.6385,23.668,10500.0
2007-03-20 11:35:00,24.1,24.12,24.09,24.11,25100.0,23.6582,23.6778,23.6483,23.668,25100.0
2007-03-20 11:40:00,24.12,24.22,24.12,24.17,24700.0,23.6778,23.776,23.6778,23.7269,24700.0
2007-03-20 11:45:00,24.18,24.2,24.17,24.18,10000.0,23.7367,23.7563,23.7269,23.7367,10000.0
2007-03-20 11:50:00,24.18,24.22,24.18,24.22,5400.0,23.7367,23.776,23.7367,23.776,5400.0
2007-03-20 11:55:00,24.22,24.28,24.16,24.2,35500.0,23.776,23.8349,23.7171,23.7563,35500.0
2007-03-20 12:00:00,24.2,24.22,24.19,24.22,6900.0,23.7563,23.776,23.7465,23.776,6900.0
2007-03-20 12:05:00,24.22,24.26,24.22,24.24,18100.0,23.776,23.8152,23.776,23.7956,18100.0
2007-03-20 12:10:00,24.23,24.25,24.17,24.23,25300.0,23.7858,23.8054,23.7269,23.7858,25300.0
2007-03-20 12:15:00,24.23,24.25,24.22,24.25,7000.0,23.7858,23.8054,23.776,23.8054,7000.0
2007-03-20 12:20:00,24.25,24.25,24.23,24.23,48900.0,23.8054,23.8054,23.7858,23.7858,48900.0
2007-03-20 12:25:00,24.23,24.24,24.13,24.16,24800.0,23.7858,23.7956,23.6876,23.7171,24800.0
2007-03-20 12:30:00,24.16,24.23,24.15,24.23,117600.0,23.7171,23.7858,23.7072,23.7858,117600.0
2007-03-20 12:35:00,24.24,24.24,24.19,24.2,231800.0,23.7956,23.7956,23.7465,23.7563,231800.0
2007-03-20 12:40:00,24.2,24.21,24.18,24.19,66900.0,23.7563,23.7661,23.7367,23.7465,66900.0
2007-03-20 12:45:00,24.19,24.22,24.19,24.22,249500.0,23.7465,23.776,23.7465,23.776,249500.0
2007-03-20 12:50:00,24.22,24.22,24.12,24.17,122400.0,23.776,23.776,23.6778,23.7269,122400.0
2007-03-20 12:55:00,24.17,24.17,24.14,24.16,20200.0,23.7269,23.7269,23.6974,23.7171,20200.0
2007-03-20 13:00:00,24.15,24.19,24.15,24.18,26700.0,23.7072,23.7465,23.7072,23.7367,26700.0
2007-03-20 13:05:00,24.18,24.2,24.18,24.2,33200.0,23.7367,23.7563,23.7367,23.7563,33200.0
2007-03-20 13:10:00,24.2,24.22,24.2,24.22,16900.0,23.7563,23.776,23.7563,23.776,16900.0
2007-03-20 13:15:00,24.21,24.21,24.16,24.16,21500.0,23.7661,23.7661,23.7171,23.7171,21500.0
2007-03-20 13:20:00,24.16,24.19,24.16,24.19,17200.0,23.7171,23.7465,23.7171,23.7465,17200.0
2007-03-20 13:25:00,24.18,24.21,24.18,24.21,6500.0,23.7367,23.7661,23.7367,23.7661,6500.0
2007-03-20 13:30:00,24.21,24.21,24.19,24.21,13500.0,23.7661,23.7661,23.7465,23.7661,13500.0
2007-03-20 13:35:00,24.2,24.21,24.19,24.2,6300.0,23.7563,23.7661,23.7465,23.7563,6300.0
2007-03-20 13:40:00,24.2,24.21,24.2,24.21,5500.0,23.7563,23.7661,23.7563,23.7661,5500.0
2007-03-20 13:45:00,24.2,24.23,24.2,24.21,14300.0,23.7563,23.7858,23.7563,23.7661,14300.0
2007-03-20 13:50:00,24.21,24.23,24.2,24.22,13000.0,23.7661,23.7858,23.7563,23.776,13000.0
2007-03-20 13:55:00,24.22,24.22,24.19,24.21,15300.0,23.776,23.776,23.7465,23.7661,15300.0
2007-03-20 14:00:00,24.2,24.22,24.19,24.2,18100.0,23.7563,23.776,23.7465,23.7563,18100.0
2007-03-20 14:05:00,24.21,24.23,24.2,24.22,13400.0,23.7661,23.7858,23.7563,23.776,13400.0
2007-03-20 14:10:00,24.23,24.24,24.18,24.21,22700.0,23.7858,23.7956,23.7367,23.7661,22700.0
2007-03-20 14:15:00,24.2,24.23,24.19,24.21,21600.0,23.7563,23.7858,23.7465,23.7661,21600.0
2007-03-20 14:20:00,24.2,24.23,24.18,24.21,82900.0,23.7563,23.7858,23.7367,23.7661,82900.0
2007-03-20 14:25:00,24.21,24.25,24.21,24.24,178800.0,23.7661,23.8054,23.7661,23.7956,178800.0
2007-03-20 14:30:00,24.25,24.26,24.2,24.24,94900.0,23.8054,23.8152,23.7563,23.7956,94900.0
2007-03-20 14:35:00,24.23,24.26,24.21,24.24,66500.0,23.7858,23.8152,23.7661,23.7956,66500.0
2007-03-20 14:40:00,24.24,24.25,24.19,24.21,118500.0,23.7956,23.8054,23.7465,23.7661,118500.0
2007-03-20 14:45:00,24.21,24.24,24.18,24.22,37100.0,23.7661,23.7956,23.7367,23.776,37100.0
2007-03-20 14:50:00,24.22,24.23,24.2,24.21,14800.0,23.776,23.7858,23.7563,23.7661,14800.0
2007-03-20 14:55:00,24.21,24.24,24.21,24.23,46800.0,23.7661,23.7956,23.7661,23.7858,46800.0
2007-03-20 15:00:00,24.23,24.25,24.22,24.22,74200.0,23.7858,23.8054,23.776,23.776,74200.0
2007-03-20 15:05:00,24.22,24.24,24.21,24.22,56900.0,23.776,23.7956,23.7661,23.776,56900.0
2007-03-20 15:10:00,24.22,24.24,24.2,24.21,58000.0,23.776,23.7956,23.7563,23.7661,58000.0
2007-03-20 15:15:00,24.21,24.22,24.19,24.2,54300.0,23.7661,23.776,23.7465,23.7563,54300.0
2007-03-20 15:20:00,24.19,24.23,24.19,24.22,22000.0,23.7465,23.7858,23.7465,23.776,22000.0
2007-03-20 15:25:00,24.22,24.25,24.21,24.23,34900.0,23.776,23.8054,23.7661,23.7858,34900.0
2007-03-20 15:30:00,24.22,24.25,24.22,24.24,78600.0,23.776,23.8054,23.776,23.7956,78600.0
2007-03-20 15:35:00,24.23,24.27,24.23,24.26,25100.0,23.7858,23.825,23.7858,23.8152,25100.0
2007-03-20 15:40:00,24.25,24.27,24.23,24.24,53600.0,23.8054,23.825,23.7858,23.7956,53600.0
2007-03-20 15:45:00,24.24,24.25,24.22,24.24,65200.0,23.7956,23.8054,23.776,23.7956,65200.0
2007-03-20 15:50:00,24.24,24.26,24.23,24.25,90000.0,23.7956,23.8152,23.7858,23.8054,90000.0
2007-03-20 15:55:00,24.26,24.29,24.23,24.27,117000.0,23.8152,23.8447,23.7858,23.825,117000.0
2007-03-21 09:30:00,24.26,24.32,24.05,24.27,26500.0,23.8152,23.8741,23.6091,23.825,26500.0
2007-03-21 09:35:00,24.27,24.4,24.26,24.37,52300.0,23.825,23.9527,23.8152,23.9232,52300.0
2007-03-21 09:40:00,24.37,24.45,24.35,24.41,99700.0,23.9232,24.0017,23.9036,23.9625,99700.0
2007-03-21 09:45:00,24.41,24.45,24.39,24.43,40800.0,23.9625,24.0017,23.9428,23.9821,40800.0
2007-03-21 09:50:00,24.44,24.55,24.41,24.44,126700.0,23.9919,24.0999,23.9625,23.9919,126700.0
2007-03-21 09:55:00,24.43,24.48,24.4,24.43,60200.0,23.9821,24.0312,23.9527,23.9821,60200.0
2007-03-21 10:00:00,24.45,24.59,24.42,24.59,46600.0,24.0017,24.1392,23.9723,24.1392,46600.0
2007-03-21 10:05:00,24.56,24.63,24.54,24.58,92500.0,24.1097,24.1784,24.0901,24.1294,92500.0
2007-03-21 10:10:00,24.58,24.59,24.55,24.56,22800.0,24.1294,24.1392,24.0999,24.1097,22800.0
2007-03-21 10:15:00,24.56,24.58,24.55,24.57,144300.0,24.1097,24.1294,24.0999,24.1195,144300.0
2007-03-21 10:20:00,24.57,24.63,24.55,24.56,70800.0,24.1195,24.1784,24.0999,24.1097,70800.0
2007-03-21 10:25:00,24.57,24.58,24.5,24.55,41700.0,24.1195,24.1294,24.0508,24.0999,41700.0
2007-03-21 10:30:00,24.55,24.59,24.52,24.58,33900.0,24.0999,24.1392,24.0705,24.1294,33900.0
2007-03-21 10:35:00,24.59,24.6,24.56,24.58,85800.0,24.1392,24.149,24.1097,24.1294,85800.0
2007-03-21 10:40:00,24.58,24.6,24.55,24.58,32700.0,24.1294,24.149,24.0999,24.1294,32700.0
2007-03-21 10:45:00,24.58,24.61,24.57,24.6,48500.0,24.1294,24.1588,24.1195,24.149,48500.0
2007-03-21 10:50:00,24.6,24.73,24.59,24.71,60300.0,24.149,24.2766,24.1392,24.257,60300.0
2007-03-21 10:55:00,24.72,24.75,24.69,24.7,66800.0,24.2668,24.2962,24.2373,24.2472,66800.0
2007-03-21 11:00:00,24.7,24.7,24.63,24.65,15900.0,24.2472,24.2472,24.1784,24.1981,15900.0
2007-03-21 11:05:00,24.65,24.67,24.61,24.62,46800.0,24.1981,24.2177,24.1588,24.1686,46800.0
2007-03-21 11:10:00,24.62,24.63,24.61,24.62,28200.0,24.1686,24.1784,24.1588,24.1686,28200.0
2007-03-21 11:15:00,24.62,24.63,24.61,24.62,47500.0,24.1686,24.1784,24.1588,24.1686,47500.0
2007-03-21 11:20:00,24.62,24.64,24.6,24.62,11800.0,24.1686,24.1883,24.149,24.1686,11800.0
2007-03-21 11:25:00,24.61,24.63,24.59,24.61,40500.0,24.1588,24.1784,24.1392,24.1588,40500.0
2007-03-21 11:30:00,24.61,24.63,24.6,24.61,270100.0,24.1588,24.1784,24.149,24.1588,270100.0
2007-03-21 11:35:00,24.61,24.62,24.59,24.6,11600.0,24.1588,24.1686,24.1392,24.149,11600.0
2007-03-21 11:40:00,24.6,24.62,24.56,24.59,70300.0,24.149,24.1686,24.1097,24.1392,70300.0
2007-03-21 11:45:00,24.59,24.64,24.59,24.64,14700.0,24.1392,24.1883,24.1392,24.1883,14700.0
2007-03-21 11:50:00,24.64,24.67,24.63,24.66,324100.0,24.1883,24.2177,24.1784,24.2079,324100.0
2007-03-21 11:55:00,24.67,24.67,24.64,24.66,53500.0,24.2177,24.2177,24.1883,24.2079,53500.0
2007-03-21 12:00:00,24.66,24.67,24.64,24.66,16800.0,24.2079,24.2177,24.1883,24.2079,16800.0
2007-03-21 12:05:00,24.66,24.67,24.65,24.66,7700.0,24.2079,24.2177,24.1981,24.2079,7700.0
2007-03-21 12:10:00,24.65,24.7,24.65,24.65,129900.0,24.1981,24.2472,24.1981,24.1981,129900.0
2007-03-21 12:15:00,24.65,24.67,24.64,24.64,11100.0,24.1981,24.2177,24.1883,24.1883,11100.0
2007-03-21 12:20:00,24.65,24.65,24.64,24.65,17800.0,24.1981,24.1981,24.1883,24.1981,17800.0
2007-03-21 12:25:00,24.65,24.66,24.64,24.64,131000.0,24.1981,24.2079,24.1883,24.1883,131000.0
2007-03-21 12:30:00,24.64,24.67,24.64,24.65,15400.0,24.1883,24.2177,24.1883,24.1981,15400.0
2007-03-21 12:35:00,24.66,24.67,24.65,24.66,17400.0,24.2079,24.2177,24.1981,24.2079,17400.0
2007-03-21 12:40:00,24.65,24.66,24.63,24.64,6500.0,24.1981,24.2079,24.1784,24.1883,6500.0
2007-03-21 12:45:00,24.63,24.65,24.57,24.62,28800.0,24.1784,24.1981,24.1195,24.1686,28800.0
2007-03-21 12:50:00,24.63,24.64,24.6,24.6,4300.0,24.1784,24.1883,24.149,24.149,4300.0
2007-03-21 12:55:00,24.61,24.63,24.6,24.62,5400.0,24.1588,24.1784,24.149,24.1686,5400.0
2007-03-21 13:00:00,24.62,24.63,24.61,24.63,6500.0,24.1686,24.1784,24.1588,24.1784,6500.0
2007-03-21 13:05:00,24.63,24.64,24.61,24.62,8700.0,24.1784,24.1883,24.1588,24.1686,8700.0
2007-03-21 13:10:00,24.62,24.64,24.61,24.61,16500.0,24.1686,24.1883,24.1588,24.1588,16500.0
2007-03-21 13:15:00,24.62,24.65,24.62,24.63,135600.0,24.1686,24.1981,24.1686,24.1784,135600.0
2007-03-21 13:20:00,24.64,24.65,24.64,24.64,13500.0,24.1883,24.1981,24.1883,24.1883,13500.0
2007-03-21 13:25:00,24.64,24.65,24.61,24.63,34300.0,24.1883,24.1981,24.1588,24.1784,34300.0
2007-03-21 13:30:00,24.61,24.62,24.6,24.61,4400.0,24.1588,24.1686,24.149,24.1588,4400.0
2007-03-21 13:35:00,24.61,24.62,24.61,24.61,5400.0,24.1588,24.1686,24.1588,24.1588,5400.0
2007-03-21 13:40:00,24.61,24.62,24.59,24.61,18100.0,24.1588,24.1686,24.1392,24.1588,18100.0
2007-03-21 13:45:00,24.6,24.61,24.6,24.61,10500.0,24.149,24.1588,24.149,24.1588,10500.0
2007-03-21 13:50:00,24.61,24.61,24.59,24.61,52700.0,24.1588,24.1588,24.1392,24.1588,52700.0
2007-03-21 13:55:00,24.61,24.62,24.6,24.61,7700.0,24.1588,24.1686,24.149,24.1588,7700.0
2007-03-21 14:00:00,24.6,24.61,24.6,24.61,9200.0,24.149,24.1588,24.149,24.1588,9200.0
2007-03-21 14:05:00,24.61,24.61,24.59,24.59,12200.0,24.1588,24.1588,24.1392,24.1392,12200.0
2007-03-21 14:10:00,24.59,24.6,24.57,24.57,7600.0,24.1392,24.149,24.1195,24.1195,7600.0
2007-03-21 14:15:00,24.58,24.63,24.57,24.58,50900.0,24.1294,24.1784,24.1195,24.1294,50900.0
2007-03-21 14:20:00,24.59,24.66,24.58,24.62,66200.0,24.1392,24.2079,24.1294,24.1686,66200.0
2007-03-21 14:25:00,24.63,24.68,24.6,24.62,73000.0,24.1784,24.2275,24.149,24.1686,73000.0
2007-03-21 14:30:00,24.62,24.65,24.6,24.63,25300.0,24.1686,24.1981,24.149,24.1784,25300.0
2007-03-21 14:35:00,24.65,24.66,24.6,24.64,121800.0,24.1981,24.2079,24.149,24.1883,121800.0
2007-03-21 14:40:00,24.63,24.72,24.63,24.69,39300.0,24.1784,24.2668,24.1784,24.2373,39300.0
2007-03-21 14:45:00,24.71,24.73,24.63,24.64,28800.0,24.257,24.2766,24.1784,24.1883,28800.0
2007-03-21 14:50:00,24.65,24.69,24.6,24.67,107200.0,24.1981,24.2373,24.149,24.2177,107200.0
2007-03-21 14:55:00,24.67,24.81,24.66,24.79,111800.0,24.2177,24.3551,24.2079,24.3355,111800.0
2007-03-21 15:00:00,24.8,24.81,24.74,24.78,136600.0,24.3453,24.3551,24.2864,24.3257,136600.0
2007-03-21 15:05:00,24.78,24.91,24.78,24.91,40300.0,24.3257,24.4533,24.3257,24.4533,40300.0
2007-03-21 15:10:00,24.91,24.95,24.86,24.91,43000.0,24.4533,24.4926,24.4042,24.4533,43000.0
2007-03-21 15:15:00,24.92,24.95,24.88,24.93,28500.0,24.4631,24.4926,24.4239,24.4729,28500.0
2007-03-21 15:20:00,24.91,25.0,24.9,24.99,52300.0,24.4533,24.5417,24.4435,24.5318,52300.0
2007-03-21 15:25:00,24.98,24.99,24.94,24.96,107500.0,24.522,24.5318,24.4828,24.5024,107500.0
2007-03-21 15:30:00,24.97,24.98,24.86,24.89,86700.0,24.5122,24.522,24.4042,24.4337,86700.0
2007-03-21 15:35:00,24.88,24.9,24.82,24.83,73100.0,24.4239,24.4435,24.365,24.3748,73100.0
2007-03-21 15:40:00,24.82,24.84,24.75,24.78,45800.0,24.365,24.3846,24.2962,24.3257,45800.0
2007-03-21 15:45:00,24.77,24.82,24.76,24.77,63800.0,24.3159,24.365,24.3061,24.3159,63800.0
2007-03-21 15:50:00,24.76,24.87,24.75,24.83,155500.0,24.3061,24.414,24.2962,24.3748,155500.0
2007-03-21 15:55:00,24.84,24.89,24.8,24.86,109600.0,24.3846,24.4337,24.3453,24.4042,109600.0
2007-03-22 09:30:00,24.89,25.0,24.89,25.0,146400.0,24.4337,24.5417,24.4337,24.5417,146400.0
2007-03-22 09:35:00,25.0,25.0,24.97,25.0,50100.0,24.5417,24.5417,24.5122,24.5417,50100.0
2007-03-22 09:40:00,25.0,25.01,24.98,25.0,42700.0,24.5417,24.5515,24.522,24.5417,42700.0
2007-03-22 09:45:00,25.0,25.0,24.96,24.99,123100.0,24.5417,24.5417,24.5024,24.5318,123100.0
2007-03-22 09:50:00,24.99,25.0,24.96,24.97,33400.0,24.5318,24.5417,24.5024,24.5122,33400.0
2007-03-22 09:55:00,24.96,24.98,24.9,24.93,25000.0,24.5024,24.522,24.4435,24.4729,25000.0
2007-03-22 10:00:00,24.93,24.98,24.9,24.95,33100.0,24.4729,24.522,24.4435,24.4926,33100.0
2007-03-22 10:05:00,24.94,24.98,24.92,24.98,38700.0,24.4828,24.522,24.4631,24.522,38700.0
2007-03-22 10:10:00,24.98,25.0,24.96,24.98,28200.0,24.522,24.5417,24.5024,24.522,28200.0
2007-03-22 10:15:00,25.0,25.0,24.97,24.99,83900.0,24.5417,24.5417,24.5122,24.5318,83900.0
2007-03-22 10:20:00,24.99,25.0,24.98,24.99,18700.0,24.5318,24.5417,24.522,24.5318,18700.0
2007-03-22 10:25:00,24.99,25.03,24.95,25.03,48800.0,24.5318,24.5711,24.4926,24.5711,48800.0
2007-03-22 10:30:00,25.03,25.05,25.0,25.02,14800.0,24.5711,24.5907,24.5417,24.5613,14800.0
2007-03-22 10:35:00,25.03,25.05,25.0,25.01,26300.0,24.5711,24.5907,24.5417,24.5515,26300.0
2007-03-22 10:40:00,25.01,25.04,24.99,25.01,18500.0,24.5515,24.5809,24.5318,24.5515,18500.0
2007-03-22 10:45:00,25.01,25.02,24.98,24.99,12700.0,24.5515,24.5613,24.522,24.5318,12700.0
2007-03-22 10:50:00,24.99,25.03,24.97,25.03,12100.0,24.5318,24.5711,24.5122,24.5711,12100.0
2007-03-22 10:55:00,25.03,25.06,25.02,25.05,20200.0,24.5711,24.6006,24.5613,24.5907,20200.0
2007-03-22 11:00:00,25.04,25.04,24.96,25.02,23300.0,24.5809,24.5809,24.5024,24.5613,23300.0
2007-03-22 11:05:00,25.01,25.04,25.0,25.02,13300.0,24.5515,24.5809,24.5417,24.5613,13300.0
2007-03-22 11:10:00,25.03,25.09,25.0,25.03,28300.0,24.5711,24.63,24.5417,24.5711,28300.0
2007-03-22 11:15:00,25.03,25.04,25.0,25.04,20500.0,24.5711,24.5809,24.5417,24.5809,20500.0
2007-03-22 11:20:00,25.03,25.1,25.0,25.04,148100.0,24.5711,24.6398,24.5417,24.5809,148100.0
2007-03-22 11:25:00,25.04,25.08,25.04,25.05,10000.0,24.5809,24.6202,24.5809,24.5907,10000.0
2007-03-22 11:30:00,25.05,25.06,25.05,25.06,10000.0,24.5907,24.6006,24.5907,24.6006,10000.0
2007-03-22 11:35:00,25.06,25.11,25.06,25.1,34200.0,24.6006,24.6496,24.6006,24.6398,34200.0
2007-03-22 11:40:00,25.09,25.13,25.05,25.11,29000.0,24.63,24.6693,24.5907,24.6496,29000.0
2007-03-22 11:45:00,25.11,25.12,25.09,25.1,12000.0,24.6496,24.6595,24.63,24.6398,12000.0
2007-03-22 11:50:00,25.1,25.13,25.1,25.12,17500.0,24.6398,24.6693,24.6398,24.6595,17500.0
2007-03-22 11:55:00,25.12,25.26,25.12,25.24,51600.0,24.6595,24.7969,24.6595,24.7773,51600.0
2007-03-22 12:00:00,25.25,25.25,25.2,25.25,16600.0,24.7871,24.7871,24.738,24.7871,16600.0
2007-03-22 12:05:00,25.24,25.31,25.24,25.31,12400.0,24.7773,24.846,24.7773,24.846,12400.0
2007-03-22 12:10:00,25.3,25.39,25.3,25.36,126500.0,24.8362,24.9245,24.8362,24.8951,126500.0
2007-03-22 12:15:00,25.36,25.38,25.34,25.36,37000.0,24.8951,24.9147,24.8754,24.8951,37000.0
2007-03-22 12:20:00,25.36,25.39,25.29,25.37,50300.0,24.8951,24.9245,24.8263,24.9049,50300.0
2007-03-22 12:25:00,25.36,25.36,25.13,25.14,30400.0,24.8951,24.8951,24.6693,24.6791,30400.0
2007-03-22 12:30:00,25.13,25.32,25.13,25.26,46800.0,24.6693,24.8558,24.6693,24.7969,46800.0
2007-03-22 12:35:00,25.27,25.3,25.25,25.29,11200.0,24.8067,24.8362,24.7871,24.8263,11200.0
2007-03-22 12:40:00,25.29,25.3,25.27,25.28,4700.0,24.8263,24.8362,24.8067,24.8165,4700.0
2007-03-22 12:45:00,25.27,25.28,25.24,25.28,4200.0,24.8067,24.8165,24.7773,24.8165,4200.0
2007-03-22 12:50:00,25.28,25.33,25.27,25.32,14500.0,24.8165,24.8656,24.8067,24.8558,14500.0
2007-03-22 12:55:00,25.32,25.35,25.3,25.34,113700.0,24.8558,24.8852,24.8362,24.8754,113700.0
2007-03-22 13:00:00,25.34,25.37,25.33,25.35,21200.0,24.8754,24.9049,24.8656,24.8852,21200.0
2007-03-22 13:05:00,25.35,25.43,25.35,25.38,32600.0,24.8852,24.9638,24.8852,24.9147,32600.0
2007-03-22 13:10:00,25.39,25.39,25.34,25.35,9000.0,24.9245,24.9245,24.8754,24.8852,9000.0
2007-03-22 13:15:00,25.36,25.37,25.32,25.37,42800.0,24.8951,24.9049,24.8558,24.9049,42800.0
2007-03-22 13:20:00,25.36,25.37,25.35,25.35,114100.0,24.8951,24.9049,24.8852,24.8852,114100.0
2007-03-22 13:25:00,25.36,25.38,25.35,25.37,62600.0,24.8951,24.9147,24.8852,24.9049,62600.0
2007-03-22 13:30:00,25.36,25.38,25.34,25.37,41100.0,24.8951,24.9147,24.8754,24.9049,41100.0
2007-03-22 13:35:00,25.36,25.37,25.35,25.36,84000.0,24.8951,24.9049,24.8852,24.8951,84000.0
2007-03-22 13:40:00,25.36,25.43,25.35,25.37,292300.0,24.8951,24.9638,24.8852,24.9049,292300.0
2007-03-22 13:45:00,25.37,25.37,25.31,25.31,159800.0,24.9049,24.9049,24.846,24.846,159800.0
2007-03-22 13:50:00,25.3,25.3,25.19,25.22,39000.0,24.8362,24.8362,24.7282,24.7576,39000.0
2007-03-22 13:55:00,25.22,25.24,25.21,25.24,16500.0,24.7576,24.7773,24.7478,24.7773,16500.0
2007-03-22 14:00:00,25.24,25.35,25.24,25.35,112600.0,24.7773,24.8852,24.7773,24.8852,112600.0
2007-03-22 14:05:00,25.35,25.36,25.33,25.36,35000.0,24.8852,24.8951,24.8656,24.8951,35000.0
2007-03-22 14:10:00,25.37,25.38,25.35,25.36,63100.0,24.9049,24.9147,24.8852,24.8951,63100.0
2007-03-22 14:15:00,25.37,25.4,25.36,25.38,24200.0,24.9049,24.9343,24.8951,24.9147,24200.0
2007-03-22 14:20:00,25.37,25.4,25.36,25.37,19700.0,24.9049,24.9343,24.8951,24.9049,19700.0
2007-03-22 14:25:00,25.37,25.38,25.34,25.36,11900.0,24.9049,24.9147,24.8754,24.8951,11900.0
2007-03-22 14:30:00,25.37,25.37,25.35,25.37,10400.0,24.9049,24.9049,24.8852,24.9049,10400.0
2007-03-22 14:35:00,25.37,25.39,25.35,25.37,10900.0,24.9049,24.9245,24.8852,24.9049,10900.0
2007-03-22 14:40:00,25.37,25.37,25.34,25.36,11300.0,24.9049,24.9049,24.8754,24.8951,11300.0
2007-03-22 14:45:00,25.36,25.38,25.33,25.38,14700.0,24.8951,24.9147,24.8656,24.9147,14700.0
2007-03-22 14:50:00,25.39,25.43,25.37,25.39,23100.0,24.9245,24.9638,24.9049,24.9245,23100.0
2007-03-22 14:55:00,25.4,25.44,25.39,25.42,78000.0,24.9343,24.9736,24.9245,24.954,78000.0
2007-03-22 15:00:00,25.42,25.43,25.37,25.38,21200.0,24.954,24.9638,24.9049,24.9147,21200.0
2007-03-22 15:05:00,25.38,25.38,25.33,25.35,18600.0,24.9147,24.9147,24.8656,24.8852,18600.0
2007-03-22 15:10:00,25.35,25.36,25.32,25.34,15900.0,24.8852,24.8951,24.8558,24.8754,15900.0
2007-03-22 15:15:00,25.35,25.39,25.32,25.37,28200.0,24.8852,24.9245,24.8558,24.9049,28200.0
2007-03-22 15:20:00,25.37,25.37,25.33,25.33,117800.0,24.9049,24.9049,24.8656,24.8656,117800.0
2007-03-22 15:25:00,25.34,25.37,25.33,25.36,77100.0,24.8754,24.9049,24.8656,24.8951,77100.0
2007-03-22 15:30:00,25.35,25.38,25.32,25.36,42800.0,24.8852,24.9147,24.8558,24.8951,42800.0
2007-03-22 15:35:00,25.36,25.38,25.35,25.35,65700.0,24.8951,24.9147,24.8852,24.8852,65700.0
2007-03-22 15:40:00,25.35,25.36,25.35,25.35,55200.0,24.8852,24.8951,24.8852,24.8852,55200.0
2007-03-22 15:45:00,25.35,25.49,25.35,25.48,69400.0,24.8852,25.0227,24.8852,25.0129,69400.0
2007-03-22 15:50:00,25.48,25.5,25.41,25.43,82800.0,25.0129,25.0325,24.9441,24.9638,82800.0
2007-03-22 15:55:00,25.42,25.43,25.35,25.4,66800.0,24.954,24.9638,24.8852,24.9343,66800.0
2007-03-23 09:30:00,25.5,25.5,25.4,25.44,13400.0,25.0325,25.0325,24.9343,24.9736,13400.0
2007-03-23 09:35:00,25.44,25.44,25.36,25.4,23600.0,24.9736,24.9736,24.8951,24.9343,23600.0
2007-03-23 09:40:00,25.41,25.43,25.39,25.41,49900.0,24.9441,24.9638,24.9245,24.9441,49900.0
2007-03-23 09:45:00,25.41,25.42,25.38,25.42,22500.0,24.9441,24.954,24.9147,24.954,22500.0
2007-03-23 09:50:00,25.42,25.45,25.42,25.43,24000.0,24.954,24.9834,24.954,24.9638,24000.0
2007-03-23 09:55:00,25.43,25.44,25.43,25.43,7900.0,24.9638,24.9736,24.9638,24.9638,7900.0
2007-03-23 10:00:00,25.44,25.58,25.44,25.54,38900.0,24.9736,25.111,24.9736,25.0718,38900.0
2007-03-23 10:05:00,25.52,25.59,25.5,25.57,74300.0,25.0521,25.1208,25.0325,25.1012,74300.0
2007-03-23 10:10:00,25.58,25.58,25.54,25.54,12500.0,25.111,25.111,25.0718,25.0718,12500.0
2007-03-23 10:15:00,25.53,25.54,25.42,25.45,16500.0,25.0619,25.0718,24.954,24.9834,16500.0
2007-03-23 10:20:00,25.45,25.49,25.44,25.48,48000.0,24.9834,25.0227,24.9736,25.0129,48000.0
2007-03-23 10:25:00,25.47,25.57,25.45,25.52,50400.0,25.003,25.1012,24.9834,25.0521,50400.0
2007-03-23 10:30:00,25.51,25.51,25.46,25.49,19700.0,25.0423,25.0423,24.9932,25.0227,19700.0
2007-03-23 10:35:00,25.48,25.54,25.48,25.53,34500.0,25.0129,25.0718,25.0129,25.0619,34500.0
2007-03-23 10:40:00,25.53,25.55,25.48,25.54,214500.0,25.0619,25.0816,25.0129,25.0718,214500.0
2007-03-23 10:45:00,25.54,25.63,25.53,25.62,48800.0,25.0718,25.1601,25.0619,25.1503,48800.0
2007-03-23 10:50:00,25.62,25.65,25.56,25.59,33200.0,25.1503,25.1797,25.0914,25.1208,33200.0
2007-03-23 10:55:00,25.57,25.64,25.57,25.62,46200.0,25.1012,25.1699,25.1012,25.1503,46200.0
2007-03-23 11:00:00,25.63,25.63,25.57,25.6,12800.0,25.1601,25.1601,25.1012,25.1307,12800.0
2007-03-23 11:05:00,25.6,25.63,25.57,25.6,21400.0,25.1307,25.1601,25.1012,25.1307,21400.0
2007-03-23 11:10:00,25.61,25.63,25.58,25.59,24600.0,25.1405,25.1601,25.111,25.1208,24600.0
2007-03-23 11:15:00,25.59,25.63,25.56,25.56,42400.0,25.1208,25.1601,25.0914,25.0914,42400.0
2007-03-23 11:20:00,25.56,25.56,25.52,25.55,27200.0,25.0914,25.0914,25.0521,25.0816,27200.0
2007-03-23 11:25:00,25.55,25.61,25.54,25.56,27000.0,25.0816,25.1405,25.0718,25.0914,27000.0
2007-03-23 11:30:00,25.56,25.58,25.54,25.58,11000.0,25.0914,25.111,25.0718,25.111,11000.0
2007-03-23 11:35:00,25.59,25.62,25.55,25.62,117400.0,25.1208,25.1503,25.0816,25.1503,117400.0
2007-03-23 11:40:00,25.62,25.66,25.62,25.65,51200.0,25.1503,25.1896,25.1503,25.1797,51200.0
2007-03-23 11:45:00,25.65,25.65,25.6,25.63,24000.0,25.1797,25.1797,25.1307,25.1601,24000.0
2007-03-23 11:50:00,25.63,25.65,25.62,25.62,29700.0,25.1601,25.1797,25.1503,25.1503,29700.0
2007-03-23 11:55:00,25.62,25.64,25.61,25.62,17000.0,25.1503,25.1699,25.1405,25.1503,17000.0
2007-03-23 12:00:00,25.62,25.66,25.62,25.65,55200.0,25.1503,25.1896,25.1503,25.1797,55200.0
2007-03-23 12:05:00,25.66,25.68,25.64,25.68,37500.0,25.1896,25.2092,25.1699,25.2092,37500.0
2007-03-23 12:10:00,25.68,25.7,25.64,25.65,69200.0,25.2092,25.2288,25.1699,25.1797,69200.0
2007-03-23 12:15:00,25.65,25.67,25.65,25.66,13200.0,25.1797,25.1994,25.1797,25.1896,13200.0
2007-03-23 12:20:00,25.65,25.68,25.65,25.67,15800.0,25.1797,25.2092,25.1797,25.1994,15800.0
2007-03-23 12:25:00,25.66,25.7,25.65,25.69,87800.0,25.1896,25.2288,25.1797,25.219,87800.0
2007-03-23 12:30:00,25.68,25.7,25.67,25.69,24700.0,25.2092,25.2288,25.1994,25.219,24700.0
2007-03-23 12:35:00,25.69,25.7,25.68,25.7,11600.0,25.219,25.2288,25.2092,25.2288,11600.0
2007-03-23 12:40:00,25.7,25.71,25.68,25.7,15700.0,25.2288,25.2386,25.2092,25.2288,15700.0
2007-03-23 12:45:00,25.7,25.71,25.69,25.7,18200.0,25.2288,25.2386,25.219,25.2288,18200.0
2007-03-23 12:50:00,25.7,25.71,25.69,25.7,35700.0,25.2288,25.2386,25.219,25.2288,35700.0
2007-03-23 12:55:00,25.7,25.71,25.69,25.71,19600.0,25.2288,25.2386,25.219,25.2386,19600.0
2007-03-23 13:00:00,25.71,25.71,25.69,25.7,13300.0,25.2386,25.2386,25.219,25.2288,13300.0
2007-03-23 13:05:00,25.7,25.71,25.69,25.71,159100.0,25.2288,25.2386,25.219,25.2386,159100.0
2007-03-23 13:10:00,25.7,25.72,25.7,25.71,24600.0,25.2288,25.2485,25.2288,25.2386,24600.0
2007-03-23 13:15:00,25.71,25.74,25.7,25.72,29200.0,25.2386,25.2681,25.2288,25.2485,29200.0
2007-03-23 13:20:00,25.71,25.72,25.71,25.71,19500.0,25.2386,25.2485,25.2386,25.2386,19500.0
2007-03-23 13:25:00,25.72,25.74,25.71,25.71,68400.0,25.2485,25.2681,25.2386,25.2386,68400.0
2007-03-23 13:30:00,25.72,25.74,25.71,25.73,8300.0,25.2485,25.2681,25.2386,25.2583,8300.0
2007-03-23 13:35:00,25.73,25.73,25.71,25.71,44800.0,25.2583,25.2583,25.2386,25.2386,44800.0
2007-03-23 13:40:00,25.72,25.76,25.72,25.73,35600.0,25.2485,25.2877,25.2485,25.2583,35600.0
2007-03-23 13:45:00,25.72,25.74,25.71,25.71,6700.0,25.2485,25.2681,25.2386,25.2386,6700.0
2007-03-23 13:50:00,25.71,25.74,25.71,25.73,12200.0,25.2386,25.2681,25.2386,25.2583,12200.0
2007-03-23 13:55:00,25.73,25.76,25.73,25.74,32000.0,25.2583,25.2877,25.2583,25.2681,32000.0
2007-03-23 14:00:00,25.74,25.76,25.72,25.73,80900.0,25.2681,25.2877,25.2485,25.2583,80900.0
2007-03-23 14:05:00,25.74,25.75,25.73,25.73,8900.0,25.2681,25.2779,25.2583,25.2583,8900.0
2007-03-23 14:10:00,25.73,25.75,25.71,25.74,29600.0,25.2583,25.2779,25.2386,25.2681,29600.0
2007-03-23 14:15:00,25.75,25.76,25.71,25.75,27700.0,25.2779,25.2877,25.2386,25.2779,27700.0
2007-03-23 14:20:00,25.75,25.75,25.72,25.75,14300.0,25.2779,25.2779,25.2485,25.2779,14300.0
2007-03-23 14:25:00,25.75,25.75,25.71,25.71,6000.0,25.2779,25.2779,25.2386,25.2386,6000.0
2007-03-23 14:30:00,25.72,25.76,25.71,25.75,95000.0,25.2485,25.2877,25.2386,25.2779,95000.0
2007-03-23 14:35:00,25.74,25.75,25.72,25.73,20100.0,25.2681,25.2779,25.2485,25.2583,20100.0
2007-03-23 14:40:00,25.73,25.76,25.73,25.75,92200.0,25.2583,25.2877,25.2583,25.2779,92200.0
2007-03-23 14:45:00,25.75,25.76,25.72,25.74,53300.0,25.2779,25.2877,25.2485,25.2681,53300.0
2007-03-23 14:50:00,25.75,25.76,25.73,25.75,19500.0,25.2779,25.2877,25.2583,25.2779,19500.0
2007-03-23 14:55:00,25.75,25.77,25.73,25.76,84400.0,25.2779,25.2975,25.2583,25.2877,84400.0
2007-03-23 15:00:00,25.75,25.77,25.72,25.76,32100.0,25.2779,25.2975,25.2485,25.2877,32100.0
2007-03-23 15:05:00,25.76,25.77,25.75,25.77,24900.0,25.2877,25.2975,25.2779,25.2975,24900.0
2007-03-23 15:10:00,25.77,25.78,25.75,25.75,81200.0,25.2975,25.3074,25.2779,25.2779,81200.0
2007-03-23 15:15:00,25.75,25.78,25.75,25.78,60500.0,25.2779,25.3074,25.2779,25.3074,60500.0
2007-03-23 15:20:00,25.78,25.79,25.76,25.78,22000.0,25.3074,25.3172,25.2877,25.3074,22000.0
2007-03-23 15:25:00,25.77,25.8,25.77,25.78,82000.0,25.2975,25.327,25.2975,25.3074,82000.0
2007-03-23 15:30:00,25.79,25.82,25.78,25.79,19200.0,25.3172,25.3466,25.3074,25.3172,19200.0
2007-03-23 15:35:00,25.79,25.79,25.77,25.77,25600.0,25.3172,25.3172,25.2975,25.2975,25600.0
2007-03-23 15:40:00,25.76,25.78,25.75,25.77,24100.0,25.2877,25.3074,25.2779,25.2975,24100.0
2007-03-23 15:45:00,25.76,25.76,25.75,25.75,21400.0,25.2877,25.2877,25.2779,25.2779,21400.0
2007-03-23 15:50:00,25.75,25.76,25.64,25.7,178000.0,25.2779,25.2877,25.1699,25.2288,178000.0
2007-03-23 15:55:00,25.69,25.77,25.69,25.72,95400.0,25.219,25.2975,25.219,25.2485,95400.0
2007-03-26 09:30:00,25.76,25.79,25.65,25.66,19600.0,25.2877,25.3172,25.1797,25.1896,19600.0
2007-03-26 09:35:00,25.68,25.72,25.5,25.5,46100.0,25.2092,25.2485,25.0325,25.0325,46100.0
2007-03-26 09:40:00,25.53,25.7,25.44,25.67,103200.0,25.0619,25.2288,24.9736,25.1994,103200.0
2007-03-26 09:45:00,25.67,25.75,25.66,25.74,36300.0,25.1994,25.2779,25.1896,25.2681,36300.0
2007-03-26 09:50:00,25.75,25.76,25.65,25.67,45800.0,25.2779,25.2877,25.1797,25.1994,45800.0
2007-03-26 09:55:00,25.66,25.69,25.65,25.67,20900.0,25.1896,25.219,25.1797,25.1994,20900.0
2007-03-26 10:00:00,25.66,25.66,25.5,25.51,76400.0,25.1896,25.1896,25.0325,25.0423,76400.0
2007-03-26 10:05:00,25.54,25.63,25.43,25.62,61600.0,25.0718,25.1601,24.9638,25.1503,61600.0
2007-03-26 10:10:00,25.62,25.64,25.57,25.6,23600.0,25.1503,25.1699,25.1012,25.1307,23600.0
2007-03-26 10:15:00,25.59,25.67,25.55,25.64,14100.0,25.1208,25.1994,25.0816,25.1699,14100.0
2007-03-26 10:20:00,25.61,25.62,25.53,25.53,23400.0,25.1405,25.1503,25.0619,25.0619,23400.0
2007-03-26 10:25:00,25.53,25.59,25.48,25.54,27000.0,25.0619,25.1208,25.0129,25.0718,27000.0
2007-03-26 10:30:00,25.54,25.58,25.49,25.5,27400.0,25.0718,25.111,25.0227,25.0325,27400.0
2007-03-26 10:35:00,25.5,25.5,25.4,25.41,7900.0,25.0325,25.0325,24.9343,24.9441,7900.0
2007-03-26 10:40:00,25.41,25.47,25.4,25.44,37500.0,24.9441,25.003,24.9343,24.9736,37500.0
2007-03-26 10:45:00,25.43,25.43,25.37,25.39,11400.0,24.9638,24.9638,24.9049,24.9245,11400.0
2007-03-26 10:50:00,25.39,25.39,25.33,25.36,67600.0,24.9245,24.9245,24.8656,24.8951,67600.0
2007-03-26 10:55:00,25.35,25.37,25.33,25.35,20400.0,24.8852,24.9049,24.8656,24.8852,20400.0
2007-03-26 11:00:00,25.35,25.35,25.28,25.3,37600.0,24.8852,24.8852,24.8165,24.8362,37600.0
2007-03-26 11:05:00,25.3,25.33,25.3,25.3,12800.0,24.8362,24.8656,24.8362,24.8362,12800.0
2007-03-26 11:10:00,25.3,25.31,25.29,25.3,18900.0,24.8362,24.846,24.8263,24.8362,18900.0
2007-03-26 11:15:00,25.3,25.3,25.23,25.25,22600.0,24.8362,24.8362,24.7674,24.7871,22600.0
2007-03-26 11:20:00,25.24,25.25,25.2,25.22,23600.0,24.7773,24.7871,24.738,24.7576,23600.0
2007-03-26 11:25:00,25.22,25.24,25.2,25.24,8500.0,24.7576,24.7773,24.738,24.7773,8500.0
2007-03-26 11:30:00,25.24,25.28,25.23,25.28,9700.0,24.7773,24.8165,24.7674,24.8165,9700.0
2007-03-26 11:35:00,25.26,25.35,25.26,25.35,12400.0,24.7969,24.8852,24.7969,24.8852,12400.0
2007-03-26 11:40:00,25.34,25.37,25.33,25.35,25100.0,24.8754,24.9049,24.8656,24.8852,25100.0
2007-03-26 11:45:00,25.35,25.43,25.35,25.37,29400.0,24.8852,24.9638,24.8852,24.9049,29400.0
2007-03-26 11:50:00,25.36,25.37,25.36,25.36,3800.0,24.8951,24.9049,24.8951,24.8951,3800.0
2007-03-26 11:55:00,25.36,25.43,25.35,25.42,12500.0,24.8951,24.9638,24.8852,24.954,12500.0
2007-03-26 12:00:00,25.42,25.46,25.42,25.46,17300.0,24.954,24.9932,24.954,24.9932,17300.0
2007-03-26 12:05:00,25.46,25.54,25.44,25.52,25400.0,24.9932,25.0718,24.9736,25.0521,25400.0
2007-03-26 12:10:00,25.52,25.53,25.49,25.5,19500.0,25.0521,25.0619,25.0227,25.0325,19500.0
2007-03-26 12:15:00,25.49,25.56,25.49,25.54,23100.0,25.0227,25.0914,25.0227,25.0718,23100.0
2007-03-26 12:20:00,25.55,25.55,25.47,25.53,67600.0,25.0816,25.0816,25.003,25.0619,67600.0
2007-03-26 12:25:00,25.53,25.57,25.52,25.57,14900.0,25.0619,25.1012,25.0521,25.1012,14900.0
2007-03-26 12:30:00,25.56,25.61,25.56,25.6,13400.0,25.0914,25.1405,25.0914,25.1307,13400.0
2007-03-26 12:35:00,25.6,25.62,25.55,25.56,25400.0,25.1307,25.1503,25.0816,25.0914,25400.0
2007-03-26 12:40:00,25.55,25.57,25.54,25.57,7400.0,25.0816,25.1012,25.0718,25.1012,7400.0
2007-03-26 12:45:00,25.57,25.61,25.56,25.58,13800.0,25.1012,25.1405,25.0914,25.111,13800.0
2007-03-26 12:50:00,25.57,25.58,25.54,25.55,8200.0,25.1012,25.111,25.0718,25.0816,8200.0
2007-03-26 12:55:00,25.55,25.58,25.54,25.58,10500.0,25.0816,25.111,25.0718,25.111,10500.0
2007-03-26 13:00:00,25.56,25.58,25.55,25.56,6600.0,25.0914,25.111,25.0816,25.0914,6600.0
2007-03-26 13:05:00,25.55,25.56,25.52,25.52,13700.0,25.0816,25.0914,25.0521,25.0521,13700.0
2007-03-26 13:10:00,25.52,25.52,25.5,25.52,7500.0,25.0521,25.0521,25.0325,25.0521,7500.0
2007-03-26 13:15:00,25.51,25.55,25.49,25.54,23200.0,25.0423,25.0816,25.0227,25.0718,23200.0
2007-03-26 13:20:00,25.55,25.58,25.54,25.55,18500.0,25.0816,25.111,25.0718,25.0816,18500.0
2007-03-26 13:25:00,25.55,25.56,25.44,25.53,24900.0,25.0816,25.0914,24.9736,25.0619,24900.0
2007-03-26 13:30:00,25.53,25.58,25.53,25.57,13200.0,25.0619,25.111,25.0619,25.1012,13200.0
2007-03-26 13:35:00,25.56,25.57,25.55,25.56,7100.0,25.0914,25.1012,25.0816,25.0914,7100.0
2007-03-26 13:40:00,25.55,25.57,25.5,25.52,35000.0,25.0816,25.1012,25.0325,25.0521,35000.0
2007-03-26 13:45:00,25.52,25.55,25.47,25.49,25600.0,25.0521,25.0816,25.003,25.0227,25600.0
2007-03-26 13:50:00,25.49,25.52,25.47,25.49,9000.0,25.0227,25.0521,25.003,25.0227,9000.0
2007-03-26 13:55:00,25.49,25.51,25.46,25.48,11100.0,25.0227,25.0423,24.9932,25.0129,11100.0
2007-03-26 14:00:00,25.47,25.52,25.43,25.48,65300.0,25.003,25.0521,24.9638,25.0129,65300.0
2007-03-26 14:05:00,25.48,25.51,25.48,25.5,20300.0,25.0129,25.0423,25.0129,25.0325,20300.0
2007-03-26 14:10:00,25.5,25.51,25.41,25.43,30800.0,25.0325,25.0423,24.9441,24.9638,30800.0
2007-03-26 14:15:00,25.43,25.52,25.43,25.52,17300.0,24.9638,25.0521,24.9638,25.0521,17300.0
2007-03-26 14:20:00,25.52,25.52,25.49,25.5,64000.0,25.0521,25.0521,25.0227,25.0325,64000.0
2007-03-26 14:25:00,25.5,25.51,25.47,25.47,7400.0,25.0325,25.0423,25.003,25.003,7400.0
2007-03-26 14:30:00,25.48,25.48,25.46,25.46,5100.0,25.0129,25.0129,24.9932,24.9932,5100.0
2007-03-26 14:35:00,25.45,25.48,25.45,25.46,10800.0,24.9834,25.0129,24.9834,24.9932,10800.0
2007-03-26 14:40:00,25.46,25.48,25.46,25.47,9900.0,24.9932,25.0129,24.9932,25.003,9900.0
2007-03-26 14:45:00,25.47,25.47,25.38,25.38,14500.0,25.003,25.003,24.9147,24.9147,14500.0
2007-03-26 14:50:00,25.39,25.39,25.37,25.38,8300.0,24.9245,24.9245,24.9049,24.9147,8300.0
2007-03-26 14:55:00,25.37,25.39,25.34,25.36,15700.0,24.9049,24.9245,24.8754,24.8951,15700.0
2007-03-26 15:00:00,25.36,25.4,25.35,25.4,7400.0,24.8951,24.9343,24.8852,24.9343,7400.0
2007-03-26 15:05:00,25.39,25.4,25.33,25.34,15000.0,24.9245,24.9343,24.8656,24.8754,15000.0
2007-03-26 15:10:00,25.35,25.39,25.35,25.38,17200.0,24.8852,24.9245,24.8852,24.9147,17200.0
2007-03-26 15:15:00,25.37,25.38,25.32,25.34,24900.0,24.9049,24.9147,24.8558,24.8754,24900.0
2007-03-26 15:20:00,25.34,25.34,25.29,25.34,24400.0,24.8754,24.8754,24.8263,24.8754,24400.0
2007-03-26 15:25:00,25.34,25.38,25.33,25.37,6500.0,24.8754,24.9147,24.8656,24.9049,6500.0
2007-03-26 15:30:00,25.38,25.46,25.38,25.44,17300.0,24.9147,24.9932,24.9147,24.9736,17300.0
2007-03-26 15:35:00,25.44,25.48,25.44,25.47,26000.0,24.9736,25.0129,24.9736,25.003,26000.0
2007-03-26 15:40:00,25.47,25.53,25.46,25.53,31300.0,25.003,25.0619,24.9932,25.0619,31300.0
2007-03-26 15:45:00,25.53,25.56,25.53,25.54,39600.0,25.0619,25.0914,25.0619,25.0718,39600.0
2007-03-26 15:50:00,25.53,25.55,25.52,25.54,28400.0,25.0619,25.0816,25.0521,25.0718,28400.0
2007-03-26 15:55:00,25.54,25.57,25.46,25.49,65900.0,25.0718,25.1012,24.9932,25.0227,65900.0
2007-03-27 09:30:00,25.31,25.53,25.28,25.49,42500.0,24.846,25.0619,24.8165,25.0227,42500.0
2007-03-27 09:35:00,25.46,25.46,25.2,25.23,15900.0,24.9932,24.9932,24.738,24.7674,15900.0
2007-03-27 09:40:00,25.21,25.25,25.13,25.19,30700.0,24.7478,24.7871,24.6693,24.7282,30700.0
2007-03-27 09:45:00,25.18,25.38,25.16,25.35,41300.0,24.7184,24.9147,24.6987,24.8852,41300.0
2007-03-27 09:50:00,25.36,25.37,25.31,25.32,5800.0,24.8951,24.9049,24.846,24.8558,5800.0
2007-03-27 09:55:00,25.32,25.32,25.27,25.32,18000.0,24.8558,24.8558,24.8067,24.8558,18000.0
2007-03-27 10:00:00,25.3,25.38,25.3,25.36,31600.0,24.8362,24.9147,24.8362,24.8951,31600.0
2007-03-27 10:05:00,25.36,25.37,25.31,25.33,11200.0,24.8951,24.9049,24.846,24.8656,11200.0
2007-03-27 10:10:00,25.32,25.35,25.3,25.32,10400.0,24.8558,24.8852,24.8362,24.8558,10400.0
2007-03-27 10:15:00,25.32,25.36,25.31,25.35,37500.0,24.8558,24.8951,24.846,24.8852,37500.0
2007-03-27 10:20:00,25.36,25.59,25.36,25.56,38000.0,24.8951,25.1208,24.8951,25.0914,38000.0
2007-03-27 10:25:00,25.55,25.57,25.49,25.49,29300.0,25.0816,25.1012,25.0227,25.0227,29300.0
2007-03-27 10:30:00,25.5,25.52,25.44,25.47,15000.0,25.0325,25.0521,24.9736,25.003,15000.0
2007-03-27 10:35:00,25.48,25.48,25.41,25.41,13200.0,25.0129,25.0129,24.9441,24.9441,13200.0
2007-03-27 10:40:00,25.4,25.48,25.4,25.46,23600.0,24.9343,25.0129,24.9343,24.9932,23600.0
2007-03-27 10:45:00,25.46,25.47,25.43,25.45,25500.0,24.9932,25.003,24.9638,24.9834,25500.0
2007-03-27 10:50:00,25.45,25.47,25.38,25.38,29800.0,24.9834,25.003,24.9147,24.9147,29800.0
2007-03-27 10:55:00,25.37,25.44,25.35,25.44,16300.0,24.9049,24.9736,24.8852,24.9736,16300.0
2007-03-27 11:00:00,25.42,25.43,25.36,25.41,12400.0,24.954,24.9638,24.8951,24.9441,12400.0
2007-03-27 11:05:00,25.42,25.45,25.41,25.45,12500.0,24.954,24.9834,24.9441,24.9834,12500.0
2007-03-27 11:10:00,25.44,25.47,25.44,25.47,7500.0,24.9736,25.003,24.9736,25.003,7500.0
2007-03-27 11:15:00,25.47,25.53,25.46,25.46,20000.0,25.003,25.0619,24.9932,24.9932,20000.0
2007-03-27 11:20:00,25.45,25.51,25.43,25.48,16000.0,24.9834,25.0423,24.9638,25.0129,16000.0
2007-03-27 11:25:00,25.48,25.5,25.45,25.46,16500.0,25.0129,25.0325,24.9834,24.9932,16500.0
2007-03-27 11:30:00,25.46,25.46,25.45,25.45,6400.0,24.9932,24.9932,24.9834,24.9834,6400.0
2007-03-27 11:35:00,25.45,25.48,25.45,25.45,16500.0,24.9834,25.0129,24.9834,24.9834,16500.0
2007-03-27 11:40:00,25.45,25.45,25.39,25.45,9100.0,24.9834,24.9834,24.9245,24.9834,9100.0
2007-03-27 11:45:00,25.45,25.47,25.44,25.44,18600.0,24.9834,25.003,24.9736,24.9736,18600.0
2007-03-27 11:50:00,25.45,25.48,25.44,25.48,16900.0,24.9834,25.0129,24.9736,25.0129,16900.0
2007-03-27 11:55:00,25.48,25.51,25.47,25.5,9800.0,25.0129,25.0423,25.003,25.0325,9800.0
2007-03-27 12:00:00,25.51,25.51,25.46,25.47,18800.0,25.0423,25.0423,24.9932,25.003,18800.0
2007-03-27 12:05:00,25.48,25.5,25.46,25.5,14300.0,25.0129,25.0325,24.9932,25.0325,14300.0
2007-03-27 12:10:00,25.5,25.51,25.48,25.49,9100.0,25.0325,25.0423,25.0129,25.0227,9100.0
2007-03-27 12:15:00,25.49,25.5,25.45,25.5,11000.0,25.0227,25.0325,24.9834,25.0325,11000.0
2007-03-27 12:20:00,25.49,25.5,25.46,25.47,11500.0,25.0227,25.0325,24.9932,25.003,11500.0
2007-03-27 12:25:00,25.47,25.5,25.46,25.5,10100.0,25.003,25.0325,24.9932,25.0325,10100.0
2007-03-27 12:30:00,25.5,25.51,25.47,25.51,98100.0,25.0325,25.0423,25.003,25.0423,98100.0
2007-03-27 12:35:00,25.5,25.58,25.49,25.56,53800.0,25.0325,25.111,25.0227,25.0914,53800.0
2007-03-27 12:40:00,25.56,25.56,25.47,25.51,38400.0,25.0914,25.0914,25.003,25.0423,38400.0
2007-03-27 12:45:00,25.51,25.58,25.51,25.55,11700.0,25.0423,25.111,25.0423,25.0816,11700.0
2007-03-27 12:50:00,25.55,25.56,25.55,25.56,6800.0,25.0816,25.0914,25.0816,25.0914,6800.0
2007-03-27 12:55:00,25.56,25.57,25.54,25.55,6100.0,25.0914,25.1012,25.0718,25.0816,6100.0
2007-03-27 13:00:00,25.54,25.55,25.5,25.5,9000.0,25.0718,25.0816,25.0325,25.0325,9000.0
2007-03-27 13:05:00,25.51,25.56,25.51,25.55,6400.0,25.0423,25.0914,25.0423,25.0816,6400.0
2007-03-27 13:10:00,25.56,25.56,25.53,25.54,4300.0,25.0914,25.0914,25.0619,25.0718,4300.0
2007-03-27 13:15:00,25.53,25.53,25.5,25.5,4200.0,25.0619,25.0619,25.0325,25.0325,4200.0
2007-03-27 13:20:00,25.51,25.51,25.5,25.5,6400.0,25.0423,25.0423,25.0325,25.0325,6400.0
2007-03-27 13:25:00,25.5,25.52,25.5,25.51,2200.0,25.0325,25.0521,25.0325,25.0423,2200.0
2007-03-27 13:30:00,25.5,25.51,25.49,25.5,4500.0,25.0325,25.0423,25.0227,25.0325,4500.0
2007-03-27 13:35:00,25.5,25.52,25.5,25.52,4500.0,25.0325,25.0521,25.0325,25.0521,4500.0
2007-03-27 13:40:00,25.53,25.56,25.51,25.56,2900.0,25.0619,25.0914,25.0423,25.0914,2900.0
2007-03-27 13:45:00,25.57,25.57,25.55,25.56,4200.0,25.1012,25.1012,25.0816,25.0914,4200.0
2007-03-27 13:50:00,25.56,25.57,25.53,25.53,4600.0,25.0914,25.1012,25.0619,25.0619,4600.0
2007-03-27 13:55:00,25.53,25.54,25.5,25.51,6900.0,25.0619,25.0718,25.0325,25.0423,6900.0
2007-03-27 14:00:00,25.51,25.52,25.49,25.49,46100.0,25.0423,25.0521,25.0227,25.0227,46100.0
2007-03-27 14:05:00,25.49,25.51,25.46,25.46,14400.0,25.0227,25.0423,24.9932,24.9932,14400.0
2007-03-27 14:10:00,25.46,25.46,25.45,25.46,6200.0,24.9932,24.9932,24.9834,24.9932,6200.0
2007-03-27 14:15:00,25.46,25.47,25.39,25.43,16200.0,24.9932,25.003,24.9245,24.9638,16200.0
2007-03-27 14:20:00,25.43,25.43,25.41,25.41,24700.0,24.9638,24.9638,24.9441,24.9441,24700.0
2007-03-27 14:25:00,25.4,25.4,25.3,25.35,17900.0,24.9343,24.9343,24.8362,24.8852,17900.0
2007-03-27 14:30:00,25.35,25.39,25.33,25.36,14600.0,24.8852,24.9245,24.8656,24.8951,14600.0
2007-03-27 14:35:00,25.36,25.39,25.33,25.35,10400.0,24.8951,24.9245,24.8656,24.8852,10400.0
2007-03-27 14:40:00,25.36,25.37,25.35,25.36,3600.0,24.8951,24.9049,24.8852,24.8951,3600.0
2007-03-27 14:45:00,25.36,25.37,25.36,25.36,5500.0,24.8951,24.9049,24.8951,24.8951,5500.0
2007-03-27 14:50:00,25.36,25.37,25.35,25.36,5900.0,24.8951,24.9049,24.8852,24.8951,5900.0
2007-03-27 14:55:00,25.37,25.38,25.35,25.35,10700.0,24.9049,24.9147,24.8852,24.8852,10700.0
2007-03-27 15:00:00,25.37,25.37,25.3,25.31,13500.0,24.9049,24.9049,24.8362,24.846,13500.0
2007-03-27 15:05:00,25.32,25.34,25.3,25.32,12200.0,24.8558,24.8754,24.8362,24.8558,12200.0
2007-03-27 15:10:00,25.33,25.37,25.31,25.33,30300.0,24.8656,24.9049,24.846,24.8656,30300.0
2007-03-27 15:15:00,25.32,25.4,25.32,25.38,12600.0,24.8558,24.9343,24.8558,24.9147,12600.0
2007-03-27 15:20:00,25.38,25.45,25.33,25.38,57400.0,24.9147,24.9834,24.8656,24.9147,57400.0
2007-03-27 15:25:00,25.38,25.45,25.36,25.45,32300.0,24.9147,24.9834,24.8951,24.9834,32300.0
2007-03-27 15:30:00,25.44,25.48,25.39,25.4,24300.0,24.9736,25.0129,24.9245,24.9343,24300.0
2007-03-27 15:35:00,25.4,25.42,25.4,25.42,15100.0,24.9343,24.954,24.9343,24.954,15100.0
2007-03-27 15:40:00,25.42,25.43,25.38,25.4,36700.0,24.954,24.9638,24.9147,24.9343,36700.0
2007-03-27 15:45:00,25.41,25.48,25.38,25.48,23500.0,24.9441,25.0129,24.9147,25.0129,23500.0
2007-03-27 15:50:00,25.47,25.5,25.45,25.48,24900.0,25.003,25.0325,24.9834,25.0129,24900.0
2007-03-27 15:55:00,25.48,25.51,25.43,25.48,45600.0,25.0129,25.0423,24.9638,25.0129,45600.0
2007-03-28 09:30:00,25.63,25.63,25.4,25.4,700.0,25.1601,25.1601,24.9343,24.9343,700.0
2007-03-28 09:35:00,25.31,25.32,25.24,25.24,28700.0,24.846,24.8558,24.7773,24.7773,28700.0
2007-03-28 09:40:00,25.23,25.23,25.11,25.19,44800.0,24.7674,24.7674,24.6496,24.7282,44800.0
2007-03-28 09:45:00,25.2,25.29,25.18,25.27,44700.0,24.738,24.8263,24.7184,24.8067,44700.0
2007-03-28 09:50:00,25.28,25.3,25.23,25.23,17000.0,24.8165,24.8362,24.7674,24.7674,17000.0
2007-03-28 09:55:00,25.23,25.26,25.15,25.15,36000.0,24.7674,24.7969,24.6889,24.6889,36000.0
2007-03-28 10:00:00,25.13,25.18,25.07,25.08,9900.0,24.6693,24.7184,24.6104,24.6202,9900.0
2007-03-28 10:05:00,25.07,25.14,25.05,25.13,35300.0,24.6104,24.6791,24.5907,24.6693,35300.0
2007-03-28 10:10:00,25.13,25.2,25.12,25.18,14400.0,24.6693,24.738,24.6595,24.7184,14400.0
2007-03-28 10:15:00,25.18,25.25,25.16,25.24,9000.0,24.7184,24.7871,24.6987,24.7773,9000.0
2007-03-28 10:20:00,25.25,25.27,25.22,25.26,13000.0,24.7871,24.8067,24.7576,24.7969,13000.0
2007-03-28 10:25:00,25.25,25.27,25.25,25.26,4600.0,24.7871,24.8067,24.7871,24.7969,4600.0
2007-03-28 10:30:00,25.26,25.27,25.2,25.22,40400.0,24.7969,24.8067,24.738,24.7576,40400.0
2007-03-28 10:35:00,25.22,25.25,25.14,25.16,54300.0,24.7576,24.7871,24.6791,24.6987,54300.0
2007-03-28 10:40:00,25.14,25.16,25.09,25.1,48400.0,24.6791,24.6987,24.63,24.6398,48400.0
2007-03-28 10:45:00,25.1,25.11,25.04,25.06,91200.0,24.6398,24.6496,24.5809,24.6006,91200.0
2007-03-28 10:50:00,25.06,25.07,24.98,25.0,65800.0,24.6006,24.6104,24.522,24.5417,65800.0
2007-03-28 10:55:00,25.01,25.15,25.01,25.08,13600.0,24.5515,24.6889,24.5515,24.6202,13600.0
2007-03-28 11:00:00,25.08,25.15,25.02,25.15,26300.0,24.6202,24.6889,24.5613,24.6889,26300.0
2007-03-28 11:05:00,25.17,25.22,25.17,25.2,16500.0,24.7085,24.7576,24.7085,24.738,16500.0
2007-03-28 11:10:00,25.22,25.24,25.17,25.19,25400.0,24.7576,24.7773,24.7085,24.7282,25400.0
2007-03-28 11:15:00,25.19,25.22,25.19,25.2,31000.0,24.7282,24.7576,24.7282,24.738,31000.0
2007-03-28 11:20:00,25.2,25.2,25.18,25.18,16000.0,24.738,24.738,24.7184,24.7184,16000.0
2007-03-28 11:25:00,25.18,25.2,25.15,25.2,9000.0,24.7184,24.738,24.6889,24.738,9000.0
2007-03-28 11:30:00,25.2,25.23,25.17,25.19,24500.0,24.738,24.7674,24.7085,24.7282,24500.0
2007-03-28 11:35:00,25.2,25.2,25.16,25.2,8700.0,24.738,24.738,24.6987,24.738,8700.0
2007-03-28 11:40:00,25.22,25.25,25.15,25.2,73600.0,24.7576,24.7871,24.6889,24.738,73600.0
2007-03-28 11:45:00,25.18,25.21,25.15,25.2,56600.0,24.7184,24.7478,24.6889,24.738,56600.0
2007-03-28 11:50:00,25.18,25.21,25.18,25.21,11100.0,24.7184,24.7478,24.7184,24.7478,11100.0
2007-03-28 11:55:00,25.19,25.22,25.19,25.2,19100.0,24.7282,24.7576,24.7282,24.738,19100.0
2007-03-28 12:00:00,25.2,25.27,25.2,25.23,14700.0,24.738,24.8067,24.738,24.7674,14700.0
2007-03-28 12:05:00,25.25,25.38,25.23,25.35,28000.0,24.7871,24.9147,24.7674,24.8852,28000.0
2007-03-28 12:10:00,25.34,25.39,25.29,25.34,12400.0,24.8754,24.9245,24.8263,24.8754,12400.0
2007-03-28 12:15:00,25.33,25.37,25.32,25.34,13800.0,24.8656,24.9049,24.8558,24.8754,13800.0
2007-03-28 12:20:00,25.34,25.48,25.34,25.48,24300.0,24.8754,25.0129,24.8754,25.0129,24300.0
2007-03-28 12:25:00,25.47,25.6,25.47,25.49,28800.0,25.003,25.1307,25.003,25.0227,28800.0
2007-03-28 12:30:00,25.47,25.52,25.42,25.42,13400.0,25.003,25.0521,24.954,24.954,13400.0
2007-03-28 12:35:00,25.4,25.47,25.38,25.47,9700.0,24.9343,25.003,24.9147,25.003,9700.0
2007-03-28 12:40:00,25.43,25.5,25.43,25.49,13700.0,24.9638,25.0325,24.9638,25.0227,13700.0
2007-03-28 12:45:00,25.48,25.54,25.48,25.54,33300.0,25.0129,25.0718,25.0129,25.0718,33300.0
2007-03-28 12:50:00,25.53,25.58,25.53,25.55,23400.0,25.0619,25.111,25.0619,25.0816,23400.0
2007-03-28 12:55:00,25.53,25.54,25.49,25.5,6200.0,25.0619,25.0718,25.0227,25.0325,6200.0
2007-03-28 13:00:00,25.49,25.49,25.45,25.47,31300.0,25.0227,25.0227,24.9834,25.003,31300.0
2007-03-28 13:05:00,25.45,25.5,25.45,25.47,30100.0,24.9834,25.0325,24.9834,25.003,30100.0
2007-03-28 13:10:00,25.48,25.53,25.48,25.48,9200.0,25.0129,25.0619,25.0129,25.0129,9200.0
2007-03-28 13:15:00,25.48,25.52,25.48,25.5,12600.0,25.0129,25.0521,25.0129,25.0325,12600.0
2007-03-28 13:20:00,25.5,25.53,25.5,25.51,17200.0,25.0325,25.0619,25.0325,25.0423,17200.0
2007-03-28 13:25:00,25.52,25.53,25.51,25.52,7900.0,25.0521,25.0619,25.0423,25.0521,7900.0
2007-03-28 13:30:00,25.53,25.55,25.52,25.53,3900.0,25.0619,25.0816,25.0521,25.0619,3900.0
2007-03-28 13:35:00,25.53,25.56,25.51,25.55,7000.0,25.0619,25.0914,25.0423,25.0816,7000.0
2007-03-28 13:40:00,25.54,25.54,25.51,25.52,5500.0,25.0718,25.0718,25.0423,25.0521,5500.0
2007-03-28 13:45:00,25.53,25.53,25.5,25.52,10300.0,25.0619,25.0619,25.0325,25.0521,10300.0
2007-03-28 13:50:00,25.51,25.52,25.49,25.51,8600.0,25.0423,25.0521,25.0227,25.0423,8600.0
2007-03-28 13:55:00,25.52,25.53,25.49,25.49,2700.0,25.0521,25.0619,25.0227,25.0227,2700.0
2007-03-28 14:00:00,25.51,25.52,25.49,25.49,3800.0,25.0423,25.0521,25.0227,25.0227,3800.0
2007-03-28 14:05:00,25.48,25.49,25.45,25.46,4300.0,25.0129,25.0227,24.9834,24.9932,4300.0
2007-03-28 14:10:00,25.45,25.46,25.32,25.35,7700.0,24.9834,24.9932,24.8558,24.8852,7700.0
2007-03-28 14:15:00,25.36,25.36,25.3,25.31,8600.0,24.8951,24.8951,24.8362,24.846,8600.0
2007-03-28 14:20:00,25.32,25.37,25.3,25.34,14800.0,24.8558,24.9049,24.8362,24.8754,14800.0
2007-03-28 14:25:00,25.33,25.36,25.33,25.35,1900.0,24.8656,24.8951,24.8656,24.8852,1900.0
2007-03-28 14:30:00,25.34,25.36,25.32,25.35,7900.0,24.8754,24.8951,24.8558,24.8852,7900.0
2007-03-28 14:35:00,25.33,25.35,25.32,25.33,3200.0,24.8656,24.8852,24.8558,24.8656,3200.0
2007-03-28 14:40:00,25.32,25.34,25.31,25.32,9600.0,24.8558,24.8754,24.846,24.8558,9600.0
2007-03-28 14:45:00,25.31,25.32,25.3,25.31,12100.0,24.846,24.8558,24.8362,24.846,12100.0
2007-03-28 14:50:00,25.31,25.34,25.3,25.32,23100.0,24.846,24.8754,24.8362,24.8558,23100.0
2007-03-28 14:55:00,25.31,25.34,25.3,25.34,8400.0,24.846,24.8754,24.8362,24.8754,8400.0
2007-03-28 15:00:00,25.34,25.41,25.34,25.4,17700.0,24.8754,24.9441,24.8754,24.9343,17700.0
2007-03-28 15:05:00,25.4,25.41,25.39,25.4,19600.0,24.9343,24.9441,24.9245,24.9343,19600.0
2007-03-28 15:10:00,25.4,25.41,25.39,25.41,9200.0,24.9343,24.9441,24.9245,24.9441,9200.0
2007-03-28 15:15:00,25.41,25.42,25.4,25.41,12200.0,24.9441,24.954,24.9343,24.9441,12200.0
2007-03-28 15:20:00,25.42,25.45,25.41,25.45,8300.0,24.954,24.9834,24.9441,24.9834,8300.0
2007-03-28 15:25:00,25.45,25.55,25.44,25.55,32600.0,24.9834,25.0816,24.9736,25.0816,32600.0
2007-03-28 15:30:00,25.55,25.57,25.51,25.54,75800.0,25.0816,25.1012,25.0423,25.0718,75800.0
2007-03-28 15:35:00,25.55,25.56,25.52,25.55,93800.0,25.0816,25.0914,25.0521,25.0816,93800.0
2007-03-28 15:40:00,25.55,25.57,25.54,25.55,50000.0,25.0816,25.1012,25.0718,25.0816,50000.0
2007-03-28 15:45:00,25.54,25.59,25.53,25.59,28800.0,25.0718,25.1208,25.0619,25.1208,28800.0
2007-03-28 15:50:00,25.58,25.61,25.58,25.61,66600.0,25.111,25.1405,25.111,25.1405,66600.0
2007-03-28 15:55:00,25.61,25.62,25.52,25.54,80800.0,25.1405,25.1503,25.0521,25.0718,80800.0
2007-03-29 09:30:00,25.72,25.75,25.6,25.63,15300.0,25.2485,25.2779,25.1307,25.1601,15300.0
2007-03-29 09:35:00,25.63,25.63,25.46,25.48,16000.0,25.1601,25.1601,24.9932,25.0129,16000.0
2007-03-29 09:40:00,25.47,25.55,25.45,25.51,24200.0,25.003,25.0816,24.9834,25.0423,24200.0
2007-03-29 09:45:00,25.51,25.53,25.47,25.49,25100.0,25.0423,25.0619,25.003,25.0227,25100.0
2007-03-29 09:50:00,25.48,25.51,25.42,25.43,36100.0,25.0129,25.0423,24.954,24.9638,36100.0
2007-03-29 09:55:00,25.42,25.47,25.38,25.44,23900.0,24.954,25.003,24.9147,24.9736,23900.0
2007-03-29 10:00:00,25.45,25.46,25.42,25.44,12700.0,24.9834,24.9932,24.954,24.9736,12700.0
2007-03-29 10:05:00,25.43,25.43,25.35,25.36,27500.0,24.9638,24.9638,24.8852,24.8951,27500.0
2007-03-29 10:10:00,25.36,25.45,25.34,25.45,19600.0,24.8951,24.9834,24.8754,24.9834,19600.0
2007-03-29 10:15:00,25.43,25.54,25.43,25.53,9200.0,24.9638,25.0718,24.9638,25.0619,9200.0
2007-03-29 10:20:00,25.53,25.54,25.48,25.5,8900.0,25.0619,25.0718,25.0129,25.0325,8900.0
2007-03-29 10:25:00,25.5,25.53,25.5,25.52,5200.0,25.0325,25.0619,25.0325,25.0521,5200.0
2007-03-29 10:30:00,25.53,25.53,25.5,25.5,5600.0,25.0619,25.0619,25.0325,25.0325,5600.0
2007-03-29 10:35:00,25.5,25.52,25.5,25.5,16600.0,25.0325,25.0521,25.0325,25.0325,16600.0
2007-03-29 10:40:00,25.5,25.5,25.39,25.39,12100.0,25.0325,25.0325,24.9245,24.9245,12100.0
2007-03-29 10:45:00,25.41,25.41,25.38,25.38,10700.0,24.9441,24.9441,24.9147,24.9147,10700.0
2007-03-29 10:50:00,25.38,25.4,25.37,25.39,12600.0,24.9147,24.9343,24.9049,24.9245,12600.0
2007-03-29 10:55:00,25.39,25.39,25.36,25.37,9700.0,24.9245,24.9245,24.8951,24.9049,9700.0
2007-03-29 11:00:00,25.37,25.41,25.36,25.41,9500.0,24.9049,24.9441,24.8951,24.9441,9500.0
2007-03-29 11:05:00,25.41,25.42,25.31,25.33,10200.0,24.9441,24.954,24.846,24.8656,10200.0
2007-03-29 11:10:00,25.33,25.34,25.32,25.32,6600.0,24.8656,24.8754,24.8558,24.8558,6600.0
2007-03-29 11:15:00,25.33,25.36,25.32,25.36,6300.0,24.8656,24.8951,24.8558,24.8951,6300.0
2007-03-29 11:20:00,25.36,25.38,25.34,25.36,9100.0,24.8951,24.9147,24.8754,24.8951,9100.0
2007-03-29 11:25:00,25.37,25.37,25.3,25.3,10000.0,24.9049,24.9049,24.8362,24.8362,10000.0
2007-03-29 11:30:00,25.3,25.32,25.3,25.32,9600.0,24.8362,24.8558,24.8362,24.8558,9600.0
2007-03-29 11:35:00,25.32,25.32,25.3,25.31,6100.0,24.8558,24.8558,24.8362,24.846,6100.0
2007-03-29 11:40:00,25.31,25.31,25.21,25.22,20300.0,24.846,24.846,24.7478,24.7576,20300.0
2007-03-29 11:45:00,25.24,25.28,25.18,25.25,49700.0,24.7773,24.8165,24.7184,24.7871,49700.0
2007-03-29 11:50:00,25.25,25.31,25.24,25.31,27200.0,24.7871,24.846,24.7773,24.846,27200.0
2007-03-29 11:55:00,25.32,25.32,25.25,25.27,7400.0,24.8558,24.8558,24.7871,24.8067,7400.0
2007-03-29 12:00:00,25.27,25.31,25.25,25.3,15200.0,24.8067,24.846,24.7871,24.8362,15200.0
2007-03-29 12:05:00,25.3,25.32,25.28,25.3,25600.0,24.8362,24.8558,24.8165,24.8362,25600.0
2007-03-29 12:10:00,25.3,25.31,25.29,25.29,1500.0,24.8362,24.846,24.8263,24.8263,1500.0
2007-03-29 12:15:00,25.3,25.33,25.3,25.3,7200.0,24.8362,24.8656,24.8362,24.8362,7200.0
2007-03-29 12:20:00,25.3,25.32,25.29,25.31,8100.0,24.8362,24.8558,24.8263,24.846,8100.0
2007-03-29 12:25:00,25.32,25.33,25.3,25.32,10000.0,24.8558,24.8656,24.8362,24.8558,10000.0
2007-03-29 12:30:00,25.33,25.39,25.33,25.36,15800.0,24.8656,24.9245,24.8656,24.8951,15800.0
2007-03-29 12:35:00,25.35,25.36,25.35,25.35,6900.0,24.8852,24.8951,24.8852,24.8852,6900.0
2007-03-29 12:40:00,25.35,25.36,25.35,25.36,13000.0,24.8852,24.8951,24.8852,24.8951,13000.0
2007-03-29 12:45:00,25.35,25.37,25.35,25.37,2800.0,24.8852,24.9049,24.8852,24.9049,2800.0
2007-03-29 12:50:00,25.37,25.42,25.36,25.36,27700.0,24.9049,24.954,24.8951,24.8951,27700.0
2007-03-29 12:55:00,25.36,25.4,25.35,25.37,10300.0,24.8951,24.9343,24.8852,24.9049,10300.0
2007-03-29 13:00:00,25.38,25.38,25.35,25.38,13600.0,24.9147,24.9147,24.8852,24.9147,13600.0
2007-03-29 13:05:00,25.38,25.41,25.37,25.41,16000.0,24.9147,24.9441,24.9049,24.9441,16000.0
2007-03-29 13:10:00,25.39,25.41,25.39,25.41,13700.0,24.9245,24.9441,24.9245,24.9441,13700.0
2007-03-29 13:15:00,25.4,25.4,25.3,25.31,27100.0,24.9343,24.9343,24.8362,24.846,27100.0
2007-03-29 13:20:00,25.3,25.36,25.3,25.33,31600.0,24.8362,24.8951,24.8362,24.8656,31600.0
2007-03-29 13:25:00,25.34,25.36,25.33,25.36,4200.0,24.8754,24.8951,24.8656,24.8951,4200.0
2007-03-29 13:30:00,25.35,25.36,25.33,25.35,6700.0,24.8852,24.8951,24.8656,24.8852,6700.0
2007-03-29 13:35:00,25.35,25.36,25.34,25.35,7100.0,24.8852,24.8951,24.8754,24.8852,7100.0
2007-03-29 13:40:00,25.34,25.35,25.33,25.33,6800.0,24.8754,24.8852,24.8656,24.8656,6800.0
2007-03-29 13:45:00,25.33,25.34,25.31,25.32,10000.0,24.8656,24.8754,24.846,24.8558,10000.0
2007-03-29 13:50:00,25.31,25.33,25.28,25.31,63200.0,24.846,24.8656,24.8165,24.846,63200.0
2007-03-29 13:55:00,25.31,25.31,25.21,25.22,16700.0,24.846,24.846,24.7478,24.7576,16700.0
2007-03-29 14:00:00,25.22,25.25,25.2,25.25,38800.0,24.7576,24.7871,24.738,24.7871,38800.0
2007-03-29 14:05:00,25.26,25.26,25.2,25.2,15900.0,24.7969,24.7969,24.738,24.738,15900.0
2007-03-29 14:10:00,25.2,25.27,25.2,25.24,21400.0,24.738,24.8067,24.738,24.7773,21400.0
2007-03-29 14:15:00,25.23,25.29,25.23,25.29,14600.0,24.7674,24.8263,24.7674,24.8263,14600.0
2007-03-29 14:20:00,25.29,25.33,25.28,25.28,7000.0,24.8263,24.8656,24.8165,24.8165,7000.0
2007-03-29 14:25:00,25.28,25.3,25.26,25.26,13000.0,24.8165,24.8362,24.7969,24.7969,13000.0
2007-03-29 14:30:00,25.25,25.27,25.25,25.26,16000.0,24.7871,24.8067,24.7871,24.7969,16000.0
2007-03-29 14:35:00,25.27,25.27,25.23,25.27,17500.0,24.8067,24.8067,24.7674,24.8067,17500.0
2007-03-29 14:40:00,25.25,25.28,25.24,25.27,13500.0,24.7871,24.8165,24.7773,24.8067,13500.0
2007-03-29 14:45:00,25.27,25.28,25.2,25.22,32800.0,24.8067,24.8165,24.738,24.7576,32800.0
2007-03-29 14:50:00,25.23,25.29,25.21,25.22,20300.0,24.7674,24.8263,24.7478,24.7576,20300.0
2007-03-29 14:55:00,25.23,25.3,25.2,25.24,329000.0,24.7674,24.8362,24.738,24.7773,329000.0
2007-03-29 15:00:00,25.25,25.26,25.2,25.21,53100.0,24.7871,24.7969,24.738,24.7478,53100.0
2007-03-29 15:05:00,25.22,25.26,25.2,25.24,30300.0,24.7576,24.7969,24.738,24.7773,30300.0
2007-03-29 15:10:00,25.22,25.26,25.2,25.26,16900.0,24.7576,24.7969,24.738,24.7969,16900.0
2007-03-29 15:15:00,25.25,25.28,25.21,25.22,21600.0,24.7871,24.8165,24.7478,24.7576,21600.0
2007-03-29 15:20:00,25.21,25.26,25.21,25.25,11400.0,24.7478,24.7969,24.7478,24.7871,11400.0
2007-03-29 15:25:00,25.25,25.27,25.23,25.23,9100.0,24.7871,24.8067,24.7674,24.7674,9100.0
2007-03-29 15:30:00,25.24,25.26,25.23,25.25,12800.0,24.7773,24.7969,24.7674,24.7871,12800.0
2007-03-29 15:35:00,25.26,25.27,25.21,25.21,24000.0,24.7969,24.8067,24.7478,24.7478,24000.0
2007-03-29 15:40:00,25.21,25.3,25.21,25.3,39400.0,24.7478,24.8362,24.7478,24.8362,39400.0
2007-03-29 15:45:00,25.3,25.31,25.27,25.3,52900.0,24.8362,24.846,24.8067,24.8362,52900.0
2007-03-29 15:50:00,25.3,25.39,25.26,25.28,61700.0,24.8362,24.9245,24.7969,24.8165,61700.0
2007-03-29 15:55:00,25.27,25.3,25.26,25.27,2565200.0,24.8067,24.8362,24.7969,24.8067,2565200.0
2007-03-30 09:30:00,25.27,25.31,25.27,25.29,10900.0,24.8067,24.846,24.8067,24.8263,10900.0
2007-03-30 09:35:00,25.37,25.37,25.32,25.37,6800.0,24.9049,24.9049,24.8558,24.9049,6800.0
2007-03-30 09:40:00,25.35,25.56,25.35,25.54,10900.0,24.8852,25.0914,24.8852,25.0718,10900.0
2007-03-30 09:45:00,25.57,25.61,25.52,25.55,15100.0,25.1012,25.1405,25.0521,25.0816,15100.0
2007-03-30 09:50:00,25.57,25.58,25.41,25.41,13800.0,25.1012,25.111,24.9441,24.9441,13800.0
2007-03-30 09:55:00,25.42,25.53,25.4,25.53,9400.0,24.954,25.0619,24.9343,25.0619,9400.0
2007-03-30 10:00:00,25.52,25.55,25.51,25.52,17800.0,25.0521,25.0816,25.0423,25.0521,17800.0
2007-03-30 10:05:00,25.51,25.52,25.47,25.5,6900.0,25.0423,25.0521,25.003,25.0325,6900.0
2007-03-30 10:10:00,25.51,25.54,25.49,25.52,25100.0,25.0423,25.0718,25.0227,25.0521,25100.0
2007-03-30 10:15:00,25.53,25.56,25.47,25.5,24600.0,25.0619,25.0914,25.003,25.0325,24600.0
2007-03-30 10:20:00,25.49,25.57,25.49,25.57,10800.0,25.0227,25.1012,25.0227,25.1012,10800.0
2007-03-30 10:25:00,25.55,25.55,25.47,25.48,63700.0,25.0816,25.0816,25.003,25.0129,63700.0
2007-03-30 10:30:00,25.47,25.47,25.4,25.43,10100.0,25.003,25.003,24.9343,24.9638,10100.0
2007-03-30 10:35:00,25.43,25.44,25.41,25.41,9400.0,24.9638,24.9736,24.9441,24.9441,9400.0
2007-03-30 10:40:00,25.41,25.45,25.4,25.43,11900.0,24.9441,24.9834,24.9343,24.9638,11900.0
2007-03-30 10:45:00,25.41,25.49,25.41,25.47,6200.0,24.9441,25.0227,24.9441,25.003,6200.0
2007-03-30 10:50:00,25.47,25.47,25.45,25.45,4800.0,25.003,25.003,24.9834,24.9834,4800.0
2007-03-30 10:55:00,25.45,25.55,25.44,25.51,97000.0,24.9834,25.0816,24.9736,25.0423,97000.0
2007-03-30 11:00:00,25.52,25.55,25.5,25.52,21100.0,25.0521,25.0816,25.0325,25.0521,21100.0
2007-03-30 11:05:00,25.52,25.52,25.48,25.48,7000.0,25.0521,25.0521,25.0129,25.0129,7000.0
2007-03-30 11:10:00,25.48,25.49,25.45,25.46,6900.0,25.0129,25.0227,24.9834,24.9932,6900.0
2007-03-30 11:15:00,25.45,25.46,25.42,25.43,22300.0,24.9834,24.9932,24.954,24.9638,22300.0
2007-03-30 11:20:00,25.43,25.43,25.4,25.4,19800.0,24.9638,24.9638,24.9343,24.9343,19800.0
2007-03-30 11:25:00,25.41,25.43,25.39,25.41,21300.0,24.9441,24.9638,24.9245,24.9441,21300.0
2007-03-30 11:30:00,25.41,25.41,25.38,25.39,27000.0,24.9441,24.9441,24.9147,24.9245,27000.0
2007-03-30 11:35:00,25.39,25.39,25.33,25.38,244700.0,24.9245,24.9245,24.8656,24.9147,244700.0
2007-03-30 11:40:00,25.35,25.38,25.33,25.34,36700.0,24.8852,24.9147,24.8656,24.8754,36700.0
2007-03-30 11:45:00,25.35,25.36,25.23,25.27,85100.0,24.8852,24.8951,24.7674,24.8067,85100.0
2007-03-30 11:50:00,25.29,25.32,25.18,25.22,47100.0,24.8263,24.8558,24.7184,24.7576,47100.0
2007-03-30 11:55:00,25.23,25.26,25.16,25.23,43200.0,24.7674,24.7969,24.6987,24.7674,43200.0
2007-03-30 12:00:00,25.23,25.25,25.18,25.21,31500.0,24.7674,24.7871,24.7184,24.7478,31500.0
2007-03-30 12:05:00,25.21,25.25,25.2,25.2,12300.0,24.7478,24.7871,24.738,24.738,12300.0
2007-03-30 12:10:00,25.2,25.2,25.16,25.17,12700.0,24.738,24.738,24.6987,24.7085,12700.0
2007-03-30 12:15:00,25.16,25.21,25.12,25.21,97800.0,24.6987,24.7478,24.6595,24.7478,97800.0
2007-03-30 12:20:00,25.24,25.29,25.19,25.19,25500.0,24.7773,24.8263,24.7282,24.7282,25500.0
2007-03-30 12:25:00,25.19,25.2,25.16,25.18,9000.0,24.7282,24.738,24.6987,24.7184,9000.0
2007-03-30 12:30:00,25.17,25.18,25.1,25.12,11100.0,24.7085,24.7184,24.6398,24.6595,11100.0
2007-03-30 12:35:00,25.12,25.13,25.08,25.1,3100.0,24.6595,24.6693,24.6202,24.6398,3100.0
2007-03-30 12:40:00,25.1,25.1,25.06,25.07,3600.0,24.6398,24.6398,24.6006,24.6104,3600.0
2007-03-30 12:45:00,25.06,25.06,25.02,25.04,7600.0,24.6006,24.6006,24.5613,24.5809,7600.0
2007-03-30 12:50:00,25.04,25.05,25.01,25.02,6600.0,24.5809,24.5907,24.5515,24.5613,6600.0
2007-03-30 12:55:00,25.02,25.03,25.01,25.01,9300.0,24.5613,24.5711,24.5515,24.5515,9300.0
2007-03-30 13:00:00,25.01,25.03,25.01,25.02,2700.0,24.5515,24.5711,24.5515,24.5613,2700.0
2007-03-30 13:05:00,25.02,25.04,25.02,25.02,11000.0,24.5613,24.5809,24.5613,24.5613,11000.0
2007-03-30 13:10:00,25.02,25.03,25.01,25.01,1800.0,24.5613,24.5711,24.5515,24.5515,1800.0
2007-03-30 13:15:00,25.02,25.03,25.01,25.02,6000.0,24.5613,24.5711,24.5515,24.5613,6000.0
2007-03-30 13:20:00,25.03,25.04,25.02,25.03,9500.0,24.5711,24.5809,24.5613,24.5711,9500.0
2007-03-30 13:25:00,25.02,25.04,25.01,25.03,13000.0,24.5613,24.5809,24.5515,24.5711,13000.0
2007-03-30 13:30:00,25.03,25.07,25.03,25.06,19900.0,24.5711,24.6104,24.5711,24.6006,19900.0
2007-03-30 13:35:00,25.08,25.16,25.06,25.16,16600.0,24.6202,24.6987,24.6006,24.6987,16600.0
2007-03-30 13:40:00,25.17,25.25,25.17,25.24,24400.0,24.7085,24.7871,24.7085,24.7773,24400.0
2007-03-30 13:45:00,25.24,25.32,25.24,25.32,19400.0,24.7773,24.8558,24.7773,24.8558,19400.0
2007-03-30 13:50:00,25.31,25.32,25.28,25.3,5200.0,24.846,24.8558,24.8165,24.8362,5200.0
2007-03-30 13:55:00,25.3,25.32,25.3,25.31,3000.0,24.8362,24.8558,24.8362,24.846,3000.0
2007-03-30 14:00:00,25.32,25.32,25.24,25.25,11400.0,24.8558,24.8558,24.7773,24.7871,11400.0
2007-03-30 14:05:00,25.25,25.26,25.25,25.26,3600.0,24.7871,24.7969,24.7871,24.7969,3600.0
2007-03-30 14:10:00,25.26,25.26,25.2,25.22,9600.0,24.7969,24.7969,24.738,24.7576,9600.0
2007-03-30 14:15:00,25.21,25.21,25.2,25.21,3900.0,24.7478,24.7478,24.738,24.7478,3900.0
2007-03-30 14:20:00,25.21,25.22,25.2,25.21,7500.0,24.7478,24.7576,24.738,24.7478,7500.0
2007-03-30 14:25:00,25.21,25.23,25.21,25.23,7700.0,24.7478,24.7674,24.7478,24.7674,7700.0
2007-03-30 14:30:00,25.23,25.23,25.22,25.23,2400.0,24.7674,24.7674,24.7576,24.7674,2400.0
2007-03-30 14:35:00,25.23,25.26,25.22,25.25,6600.0,24.7674,24.7969,24.7576,24.7871,6600.0
2007-03-30 14:40:00,25.26,25.28,25.22,25.25,8800.0,24.7969,24.8165,24.7576,24.7871,8800.0
2007-03-30 14:45:00,25.26,25.26,25.23,25.24,6600.0,24.7969,24.7969,24.7674,24.7773,6600.0
2007-03-30 14:50:00,25.24,25.25,25.19,25.2,10500.0,24.7773,24.7871,24.7282,24.738,10500.0
2007-03-30 14:55:00,25.2,25.21,25.19,25.21,11200.0,24.738,24.7478,24.7282,24.7478,11200.0
2007-03-30 15:00:00,25.21,25.21,25.19,25.21,7600.0,24.7478,24.7478,24.7282,24.7478,7600.0
2007-03-30 15:05:00,25.2,25.21,25.19,25.19,12200.0,24.738,24.7478,24.7282,24.7282,12200.0
2007-03-30 15:10:00,25.19,25.22,25.17,25.21,13900.0,24.7282,24.7576,24.7085,24.7478,13900.0
2007-03-30 15:15:00,25.2,25.23,25.2,25.23,3800.0,24.738,24.7674,24.738,24.7674,3800.0
2007-03-30 15:20:00,25.21,25.24,25.21,25.22,4100.0,24.7478,24.7773,24.7478,24.7576,4100.0
2007-03-30 15:25:00,25.22,25.23,25.22,25.22,1500.0,24.7576,24.7674,24.7576,24.7576,1500.0
2007-03-30 15:30:00,25.22,25.23,25.17,25.21,25500.0,24.7576,24.7674,24.7085,24.7478,25500.0
2007-03-30 15:35:00,25.21,25.22,25.2,25.21,16100.0,24.7478,24.7576,24.738,24.7478,16100.0
2007-03-30 15:40:00,25.21,25.23,25.21,25.23,8500.0,24.7478,24.7674,24.7478,24.7674,8500.0
2007-03-30 15:45:00,25.23,25.24,25.22,25.24,9700.0,24.7674,24.7773,24.7576,24.7773,9700.0
2007-03-30 15:50:00,25.23,25.24,25.2,25.2,18200.0,24.7674,24.7773,24.738,24.738,18200.0
2007-03-30 15:55:00,25.2,25.25,25.19,25.25,56100.0,24.738,24.7871,24.7282,24.7871,56100.0
2007-04-02 09:30:00,25.37,25.54,25.34,25.5,19900.0,24.9049,25.0718,24.8754,25.0325,19900.0
2007-04-02 09:35:00,25.58,25.58,25.47,25.54,14800.0,25.111,25.111,25.003,25.0718,14800.0
2007-04-02 09:40:00,25.54,25.56,25.51,25.56,11700.0,25.0718,25.0914,25.0423,25.0914,11700.0
2007-04-02 09:45:00,25.55,25.57,25.45,25.51,10600.0,25.0816,25.1012,24.9834,25.0423,10600.0
2007-04-02 09:50:00,25.52,25.62,25.52,25.62,20800.0,25.0521,25.1503,25.0521,25.1503,20800.0
2007-04-02 09:55:00,25.62,25.62,25.45,25.46,20000.0,25.1503,25.1503,24.9834,24.9932,20000.0
2007-04-02 10:00:00,25.46,25.46,25.31,25.44,16600.0,24.9932,24.9932,24.846,24.9736,16600.0
2007-04-02 10:05:00,25.44,25.45,25.4,25.42,9800.0,24.9736,24.9834,24.9343,24.954,9800.0
2007-04-02 10:10:00,25.42,25.43,25.31,25.32,20300.0,24.954,24.9638,24.846,24.8558,20300.0
2007-04-02 10:15:00,25.32,25.34,25.27,25.32,12500.0,24.8558,24.8754,24.8067,24.8558,12500.0
2007-04-02 10:20:00,25.33,25.33,25.29,25.31,12000.0,24.8656,24.8656,24.8263,24.846,12000.0
2007-04-02 10:25:00,25.29,25.34,25.29,25.34,12800.0,24.8263,24.8754,24.8263,24.8754,12800.0
2007-04-02 10:30:00,25.35,25.38,25.32,25.34,5200.0,24.8852,24.9147,24.8558,24.8754,5200.0
2007-04-02 10:35:00,25.35,25.4,25.35,25.37,15300.0,24.8852,24.9343,24.8852,24.9049,15300.0
2007-04-02 10:40:00,25.36,25.4,25.34,25.35,16900.0,24.8951,24.9343,24.8754,24.8852,16900.0
2007-04-02 10:45:00,25.34,25.34,25.3,25.32,6300.0,24.8754,24.8754,24.8362,24.8558,6300.0
2007-04-02 10:50:00,25.31,25.38,25.3,25.37,8100.0,24.846,24.9147,24.8362,24.9049,8100.0
2007-04-02 10:55:00,25.38,25.46,25.38,25.4,6500.0,24.9147,24.9932,24.9147,24.9343,6500.0
2007-04-02 11:00:00,25.41,25.44,25.4,25.44,9500.0,24.9441,24.9736,24.9343,24.9736,9500.0
2007-04-02 11:05:00,25.43,25.43,25.37,25.37,12900.0,24.9638,24.9638,24.9049,24.9049,12900.0
2007-04-02 11:10:00,25.35,25.39,25.35,25.39,6700.0,24.8852,24.9245,24.8852,24.9245,6700.0
2007-04-02 11:15:00,25.38,25.4,25.33,25.38,15100.0,24.9147,24.9343,24.8656,24.9147,15100.0
2007-04-02 11:20:00,25.37,25.38,25.33,25.37,15900.0,24.9049,24.9147,24.8656,24.9049,15900.0
2007-04-02 11:25:00,25.38,25.41,25.34,25.35,14900.0,24.9147,24.9441,24.8754,24.8852,14900.0
2007-04-02 11:30:00,25.35,25.37,25.32,25.34,7700.0,24.8852,24.9049,24.8558,24.8754,7700.0
2007-04-02 11:35:00,25.35,25.38,25.34,25.36,7100.0,24.8852,24.9147,24.8754,24.8951,7100.0
2007-04-02 11:40:00,25.35,25.38,25.35,25.37,13000.0,24.8852,24.9147,24.8852,24.9049,13000.0
2007-04-02 11:45:00,25.37,25.39,25.37,25.37,5800.0,24.9049,24.9245,24.9049,24.9049,5800.0
2007-04-02 11:50:00,25.38,25.38,25.34,25.36,11100.0,24.9147,24.9147,24.8754,24.8951,11100.0
2007-04-02 11:55:00,25.36,25.36,25.35,25.35,5400.0,24.8951,24.8951,24.8852,24.8852,5400.0
2007-04-02 12:00:00,25.36,25.36,25.34,25.35,13100.0,24.8951,24.8951,24.8754,24.8852,13100.0
2007-04-02 12:05:00,25.35,25.36,25.32,25.34,11000.0,24.8852,24.8951,24.8558,24.8754,11000.0
2007-04-02 12:10:00,25.33,25.35,25.31,25.33,3600.0,24.8656,24.8852,24.846,24.8656,3600.0
2007-04-02 12:15:00,25.34,25.38,25.34,25.37,7200.0,24.8754,24.9147,24.8754,24.9049,7200.0
2007-04-02 12:20:00,25.36,25.38,25.36,25.36,5400.0,24.8951,24.9147,24.8951,24.8951,5400.0
2007-04-02 12:25:00,25.35,25.37,25.35,25.36,2200.0,24.8852,24.9049,24.8852,24.8951,2200.0
2007-04-02 12:30:00,25.37,25.38,25.35,25.35,11100.0,24.9049,24.9147,24.8852,24.8852,11100.0
2007-04-02 12:35:00,25.35,25.38,25.35,25.36,7900.0,24.8852,24.9147,24.8852,24.8951,7900.0
2007-04-02 12:40:00,25.36,25.39,25.35,25.37,7500.0,24.8951,24.9245,24.8852,24.9049,7500.0
2007-04-02 12:45:00,25.36,25.39,25.35,25.39,2300.0,24.8951,24.9245,24.8852,24.9245,2300.0
2007-04-02 12:50:00,25.38,25.39,25.36,25.36,3300.0,24.9147,24.9245,24.8951,24.8951,3300.0
2007-04-02 12:55:00,25.37,25.37,25.34,25.35,13000.0,24.9049,24.9049,24.8754,24.8852,13000.0
2007-04-02 13:00:00,25.35,25.38,25.35,25.36,4900.0,24.8852,24.9147,24.8852,24.8951,4900.0
2007-04-02 13:05:00,25.36,25.37,25.35,25.35,4100.0,24.8951,24.9049,24.8852,24.8852,4100.0
2007-04-02 13:10:00,25.36,25.39,25.34,25.39,22400.0,24.8951,24.9245,24.8754,24.9245,22400.0
2007-04-02 13:15:00,25.38,25.39,25.37,25.37,3700.0,24.9147,24.9245,24.9049,24.9049,3700.0
2007-04-02 13:20:00,25.37,25.4,25.37,25.4,5200.0,24.9049,24.9343,24.9049,24.9343,5200.0
2007-04-02 13:25:00,25.4,25.4,25.36,25.36,6600.0,24.9343,24.9343,24.8951,24.8951,6600.0
2007-04-02 13:30:00,25.36,25.41,25.36,25.38,7500.0,24.8951,24.9441,24.8951,24.9147,7500.0
2007-04-02 13:35:00,25.37,25.38,25.37,25.37,9200.0,24.9049,24.9147,24.9049,24.9049,9200.0
2007-04-02 13:40:00,25.38,25.38,25.37,25.38,5300.0,24.9147,24.9147,24.9049,24.9147,5300.0
2007-04-02 13:45:00,25.39,25.39,25.38,25.38,5700.0,24.9245,24.9245,24.9147,24.9147,5700.0
2007-04-02 13:50:00,25.39,25.41,25.32,25.39,16500.0,24.9245,24.9441,24.8558,24.9245,16500.0
2007-04-02 13:55:00,25.38,25.41,25.37,25.38,7800.0,24.9147,24.9441,24.9049,24.9147,7800.0
2007-04-02 14:00:00,25.38,25.39,25.34,25.35,6600.0,24.9147,24.9245,24.8754,24.8852,6600.0
2007-04-02 14:05:00,25.35,25.39,25.35,25.39,3700.0,24.8852,24.9245,24.8852,24.9245,3700.0
2007-04-02 14:10:00,25.39,25.39,25.36,25.38,4800.0,24.9245,24.9245,24.8951,24.9147,4800.0
2007-04-02 14:15:00,25.38,25.39,25.38,25.39,9200.0,24.9147,24.9245,24.9147,24.9245,9200.0
2007-04-02 14:20:00,25.39,25.41,25.38,25.4,14800.0,24.9245,24.9441,24.9147,24.9343,14800.0
2007-04-02 14:25:00,25.39,25.4,25.35,25.36,9400.0,24.9245,24.9343,24.8852,24.8951,9400.0
2007-04-02 14:30:00,25.37,25.4,25.37,25.39,17800.0,24.9049,24.9343,24.9049,24.9245,17800.0
2007-04-02 14:35:00,25.4,25.41,25.38,25.4,6500.0,24.9343,24.9441,24.9147,24.9343,6500.0
2007-04-02 14:40:00,25.41,25.43,25.41,25.41,8700.0,24.9441,24.9638,24.9441,24.9441,8700.0
2007-04-02 14:45:00,25.42,25.43,25.41,25.42,22400.0,24.954,24.9638,24.9441,24.954,22400.0
2007-04-02 14:50:00,25.43,25.43,25.41,25.42,6400.0,24.9638,24.9638,24.9441,24.954,6400.0
2007-04-02 14:55:00,25.43,25.43,25.39,25.4,10200.0,24.9638,24.9638,24.9245,24.9343,10200.0
2007-04-02 15:00:00,25.4,25.43,25.39,25.42,17500.0,24.9343,24.9638,24.9245,24.954,17500.0
2007-04-02 15:05:00,25.43,25.45,25.39,25.41,18500.0,24.9638,24.9834,24.9245,24.9441,18500.0
2007-04-02 15:10:00,25.41,25.46,25.4,25.4,10300.0,24.9441,24.9932,24.9343,24.9343,10300.0
2007-04-02 15:15:00,25.41,25.46,25.4,25.45,10500.0,24.9441,24.9932,24.9343,24.9834,10500.0
2007-04-02 15:20:00,25.45,25.46,25.43,25.44,9300.0,24.9834,24.9932,24.9638,24.9736,9300.0
2007-04-02 15:25:00,25.45,25.46,25.44,25.45,4800.0,24.9834,24.9932,24.9736,24.9834,4800.0
2007-04-02 15:30:00,25.46,25.47,25.45,25.45,10300.0,24.9932,25.003,24.9834,24.9834,10300.0
2007-04-02 15:35:00,25.45,25.45,25.41,25.41,12100.0,24.9834,24.9834,24.9441,24.9441,12100.0
2007-04-02 15:40:00,25.42,25.42,25.4,25.41,13600.0,24.954,24.954,24.9343,24.9441,13600.0
2007-04-02 15:45:00,25.41,25.44,25.4,25.41,17300.0,24.9441,24.9736,24.9343,24.9441,17300.0
2007-04-02 15:50:00,25.41,25.45,25.41,25.42,54800.0,24.9441,24.9834,24.9441,24.954,54800.0
2007-04-02 15:55:00,25.42,25.45,25.39,25.42,39100.0,24.954,24.9834,24.9245,24.954,39100.0
2007-04-03 09:30:00,25.57,25.6,25.51,25.54,11200.0,25.1012,25.1307,25.0423,25.0718,11200.0
2007-04-03 09:35:00,25.6,25.62,25.54,25.59,8300.0,25.1307,25.1503,25.0718,25.1208,8300.0
2007-04-03 09:40:00,25.59,25.63,25.57,25.63,7800.0,25.1208,25.1601,25.1012,25.1601,7800.0
2007-04-03 09:45:00,25.61,25.66,25.61,25.65,8400.0,25.1405,25.1896,25.1405,25.1797,8400.0
2007-04-03 09:50:00,25.66,25.66,25.62,25.65,15800.0,25.1896,25.1896,25.1503,25.1797,15800.0
2007-04-03 09:55:00,25.65,25.65,25.61,25.62,9500.0,25.1797,25.1797,25.1405,25.1503,9500.0
2007-04-03 10:00:00,25.62,25.67,25.52,25.53,54600.0,25.1503,25.1994,25.0521,25.0619,54600.0
2007-04-03 10:05:00,25.52,25.64,25.5,25.64,22600.0,25.0521,25.1699,25.0325,25.1699,22600.0
2007-04-03 10:10:00,25.64,25.64,25.58,25.61,8800.0,25.1699,25.1699,25.111,25.1405,8800.0
2007-04-03 10:15:00,25.62,25.64,25.61,25.62,12800.0,25.1503,25.1699,25.1405,25.1503,12800.0
2007-04-03 10:20:00,25.62,25.62,25.58,25.59,24200.0,25.1503,25.1503,25.111,25.1208,24200.0
2007-04-03 10:25:00,25.58,25.58,25.54,25.54,11100.0,25.111,25.111,25.0718,25.0718,11100.0
2007-04-03 10:30:00,25.53,25.53,25.49,25.52,22900.0,25.0619,25.0619,25.0227,25.0521,22900.0
2007-04-03 10:35:00,25.51,25.54,25.49,25.5,20300.0,25.0423,25.0718,25.0227,25.0325,20300.0
2007-04-03 10:40:00,25.5,25.56,25.49,25.54,31600.0,25.0325,25.0914,25.0227,25.0718,31600.0
2007-04-03 10:45:00,25.55,25.56,25.49,25.5,40800.0,25.0816,25.0914,25.0227,25.0325,40800.0
2007-04-03 10:50:00,25.5,25.52,25.49,25.5,16500.0,25.0325,25.0521,25.0227,25.0325,16500.0
2007-04-03 10:55:00,25.5,25.53,25.5,25.5,11500.0,25.0325,25.0619,25.0325,25.0325,11500.0
2007-04-03 11:00:00,25.51,25.55,25.5,25.55,12300.0,25.0423,25.0816,25.0325,25.0816,12300.0
2007-04-03 11:05:00,25.53,25.55,25.51,25.55,22300.0,25.0619,25.0816,25.0423,25.0816,22300.0
2007-04-03 11:10:00,25.55,25.55,25.53,25.53,7700.0,25.0816,25.0816,25.0619,25.0619,7700.0
2007-04-03 11:15:00,25.53,25.54,25.51,25.52,28800.0,25.0619,25.0718,25.0423,25.0521,28800.0
2007-04-03 11:20:00,25.51,25.56,25.51,25.51,5400.0,25.0423,25.0914,25.0423,25.0423,5400.0
2007-04-03 11:25:00,25.52,25.52,25.49,25.51,11100.0,25.0521,25.0521,25.0227,25.0423,11100.0
2007-04-03 11:30:00,25.51,25.52,25.51,25.51,10000.0,25.0423,25.0521,25.0423,25.0423,10000.0
2007-04-03 11:35:00,25.52,25.53,25.51,25.52,28800.0,25.0521,25.0619,25.0423,25.0521,28800.0
2007-04-03 11:40:00,25.53,25.54,25.49,25.51,9800.0,25.0619,25.0718,25.0227,25.0423,9800.0
2007-04-03 11:45:00,25.51,25.54,25.47,25.53,25800.0,25.0423,25.0718,25.003,25.0619,25800.0
2007-04-03 11:50:00,25.53,25.54,25.52,25.54,14200.0,25.0619,25.0718,25.0521,25.0718,14200.0
2007-04-03 11:55:00,25.54,25.55,25.52,25.54,13900.0,25.0718,25.0816,25.0521,25.0718,13900.0
2007-04-03 12:00:00,25.55,25.55,25.53,25.54,24600.0,25.0816,25.0816,25.0619,25.0718,24600.0
2007-04-03 12:05:00,25.55,25.56,25.51,25.51,20400.0,25.0816,25.0914,25.0423,25.0423,20400.0
2007-04-03 12:10:00,25.52,25.53,25.5,25.51,27400.0,25.0521,25.0619,25.0325,25.0423,27400.0
2007-04-03 12:15:00,25.5,25.51,25.49,25.5,21500.0,25.0325,25.0423,25.0227,25.0325,21500.0
2007-04-03 12:20:00,25.5,25.53,25.5,25.52,127900.0,25.0325,25.0619,25.0325,25.0521,127900.0
2007-04-03 12:25:00,25.51,25.51,25.49,25.5,69200.0,25.0423,25.0423,25.0227,25.0325,69200.0
2007-04-03 12:30:00,25.49,25.51,25.48,25.5,14400.0,25.0227,25.0423,25.0129,25.0325,14400.0
2007-04-03 12:35:00,25.5,25.52,25.49,25.49,13000.0,25.0325,25.0521,25.0227,25.0227,13000.0
2007-04-03 12:40:00,25.49,25.52,25.48,25.51,40600.0,25.0227,25.0521,25.0129,25.0423,40600.0
2007-04-03 12:45:00,25.51,25.53,25.5,25.51,20300.0,25.0423,25.0619,25.0325,25.0423,20300.0
2007-04-03 12:50:00,25.52,25.53,25.51,25.52,16500.0,25.0521,25.0619,25.0423,25.0521,16500.0
2007-04-03 12:55:00,25.52,25.52,25.51,25.51,5200.0,25.0521,25.0521,25.0423,25.0423,5200.0
2007-04-03 13:00:00,25.51,25.53,25.5,25.52,16100.0,25.0423,25.0619,25.0325,25.0521,16100.0
2007-04-03 13:05:00,25.51,25.52,25.51,25.51,14800.0,25.0423,25.0521,25.0423,25.0423,14800.0
2007-04-03 13:10:00,25.51,25.53,25.49,25.5,120300.0,25.0423,25.0619,25.0227,25.0325,120300.0
2007-04-03 13:15:00,25.5,25.52,25.49,25.51,8700.0,25.0325,25.0521,25.0227,25.0423,8700.0
2007-04-03 13:20:00,25.52,25.54,25.51,25.53,19500.0,25.0521,25.0718,25.0423,25.0619,19500.0
2007-04-03 13:25:00,25.54,25.54,25.52,25.54,24800.0,25.0718,25.0718,25.0521,25.0718,24800.0
2007-04-03 13:30:00,25.53,25.57,25.53,25.56,18800.0,25.0619,25.1012,25.0619,25.0914,18800.0
2007-04-03 13:35:00,25.55,25.58,25.54,25.56,11000.0,25.0816,25.111,25.0718,25.0914,11000.0
2007-04-03 13:40:00,25.55,25.57,25.55,25.57,4100.0,25.0816,25.1012,25.0816,25.1012,4100.0
2007-04-03 13:45:00,25.56,25.57,25.54,25.55,11000.0,25.0914,25.1012,25.0718,25.0816,11000.0
2007-04-03 13:50:00,25.56,25.57,25.56,25.56,6600.0,25.0914,25.1012,25.0914,25.0914,6600.0
2007-04-03 13:55:00,25.57,25.58,25.56,25.58,4500.0,25.1012,25.111,25.0914,25.111,4500.0
2007-04-03 14:00:00,25.57,25.58,25.56,25.57,15000.0,25.1012,25.111,25.0914,25.1012,15000.0
2007-04-03 14:05:00,25.57,25.58,25.55,25.57,12800.0,25.1012,25.111,25.0816,25.1012,12800.0
2007-04-03 14:10:00,25.57,25.57,25.5,25.5,12100.0,25.1012,25.1012,25.0325,25.0325,12100.0
2007-04-03 14:15:00,25.49,25.5,25.47,25.49,11200.0,25.0227,25.0325,25.003,25.0227,11200.0
2007-04-03 14:20:00,25.48,25.5,25.48,25.5,4100.0,25.0129,25.0325,25.0129,25.0325,4100.0
2007-04-03 14:25:00,25.5,25.53,25.49,25.53,11300.0,25.0325,25.0619,25.0227,25.0619,11300.0
2007-04-03 14:30:00,25.53,25.55,25.53,25.54,7600.0,25.0619,25.0816,25.0619,25.0718,7600.0
2007-04-03 14:35:00,25.53,25.57,25.53,25.57,8200.0,25.0619,25.1012,25.0619,25.1012,8200.0
2007-04-03 14:40:00,25.56,25.57,25.55,25.55,7100.0,25.0914,25.1012,25.0816,25.0816,7100.0
2007-04-03 14:45:00,25.56,25.58,25.56,25.57,7600.0,25.0914,25.111,25.0914,25.1012,7600.0
2007-04-03 14:50:00,25.56,25.57,25.55,25.55,7200.0,25.0914,25.1012,25.0816,25.0816,7200.0
2007-04-03 14:55:00,25.55,25.56,25.53,25.53,6600.0,25.0816,25.0914,25.0619,25.0619,6600.0
2007-04-03 15:00:00,25.52,25.55,25.52,25.54,9000.0,25.0521,25.0816,25.0521,25.0718,9000.0
2007-04-03 15:05:00,25.54,25.55,25.53,25.54,8100.0,25.0718,25.0816,25.0619,25.0718,8100.0
2007-04-03 15:10:00,25.55,25.55,25.52,25.53,9100.0,25.0816,25.0816,25.0521,25.0619,9100.0
2007-04-03 15:15:00,25.54,25.56,25.53,25.55,14100.0,25.0718,25.0914,25.0619,25.0816,14100.0
2007-04-03 15:20:00,25.56,25.56,25.53,25.54,19200.0,25.0914,25.0914,25.0619,25.0718,19200.0
2007-04-03 15:25:00,25.55,25.56,25.54,25.56,19000.0,25.0816,25.0914,25.0718,25.0914,19000.0
2007-04-03 15:30:00,25.56,25.56,25.51,25.54,24800.0,25.0914,25.0914,25.0423,25.0718,24800.0
2007-04-03 15:35:00,25.54,25.56,25.53,25.55,22500.0,25.0718,25.0914,25.0619,25.0816,22500.0
2007-04-03 15:40:00,25.55,25.55,25.53,25.55,21500.0,25.0816,25.0816,25.0619,25.0816,21500.0
2007-04-03 15:45:00,25.54,25.57,25.53,25.55,55100.0,25.0718,25.1012,25.0619,25.0816,55100.0
2007-04-03 15:50:00,25.54,25.55,25.52,25.53,29100.0,25.0718,25.0816,25.0521,25.0619,29100.0
2007-04-03 15:55:00,25.54,25.56,25.52,25.52,33500.0,25.0718,25.0914,25.0521,25.0521,33500.0
2007-04-04 09:30:00,25.58,25.72,25.57,25.68,22400.0,25.111,25.2485,25.1012,25.2092,22400.0
2007-04-04 09:35:00,25.6,25.62,25.51,25.54,8600.0,25.1307,25.1503,25.0423,25.0718,8600.0
2007-04-04 09:40:00,25.54,25.56,25.5,25.5,6700.0,25.0718,25.0914,25.0325,25.0325,6700.0
2007-04-04 09:45:00,25.49,25.5,25.43,25.46,13200.0,25.0227,25.0325,24.9638,24.9932,13200.0
2007-04-04 09:50:00,25.46,25.49,25.42,25.44,12800.0,24.9932,25.0227,24.954,24.9736,12800.0
2007-04-04 09:55:00,25.43,25.49,25.42,25.43,12200.0,24.9638,25.0227,24.954,24.9638,12200.0
2007-04-04 10:00:00,25.42,25.43,25.36,25.39,17900.0,24.954,24.9638,24.8951,24.9245,17900.0
2007-04-04 10:05:00,25.37,25.42,25.36,25.39,26700.0,24.9049,24.954,24.8951,24.9245,26700.0
2007-04-04 10:10:00,25.37,25.49,25.36,25.49,28400.0,24.9049,25.0227,24.8951,25.0227,28400.0
2007-04-04 10:15:00,25.49,25.55,25.49,25.54,16300.0,25.0227,25.0816,25.0227,25.0718,16300.0
2007-04-04 10:20:00,25.54,25.55,25.53,25.55,10400.0,25.0718,25.0816,25.0619,25.0816,10400.0
2007-04-04 10:25:00,25.55,25.57,25.45,25.47,29600.0,25.0816,25.1012,24.9834,25.003,29600.0
2007-04-04 10:30:00,25.47,25.52,25.47,25.52,10800.0,25.003,25.0521,25.003,25.0521,10800.0
2007-04-04 10:35:00,25.52,25.56,25.52,25.56,9700.0,25.0521,25.0914,25.0521,25.0914,9700.0
2007-04-04 10:40:00,25.56,25.58,25.53,25.53,16900.0,25.0914,25.111,25.0619,25.0619,16900.0
2007-04-04 10:45:00,25.54,25.54,25.5,25.52,14400.0,25.0718,25.0718,25.0325,25.0521,14400.0
2007-04-04 10:50:00,25.51,25.53,25.5,25.53,25900.0,25.0423,25.0619,25.0325,25.0619,25900.0
2007-04-04 10:55:00,25.52,25.54,25.52,25.53,15400.0,25.0521,25.0718,25.0521,25.0619,15400.0
2007-04-04 11:00:00,25.52,25.53,25.52,25.52,18900.0,25.0521,25.0619,25.0521,25.0521,18900.0
2007-04-04 11:05:00,25.53,25.54,25.52,25.53,22200.0,25.0619,25.0718,25.0521,25.0619,22200.0
2007-04-04 11:10:00,25.53,25.54,25.47,25.5,22300.0,25.0619,25.0718,25.003,25.0325,22300.0
2007-04-04 11:15:00,25.49,25.53,25.49,25.53,8100.0,25.0227,25.0619,25.0227,25.0619,8100.0
2007-04-04 11:20:00,25.53,25.54,25.52,25.53,10900.0,25.0619,25.0718,25.0521,25.0619,10900.0
2007-04-04 11:25:00,25.53,25.56,25.53,25.56,23000.0,25.0619,25.0914,25.0619,25.0914,23000.0
2007-04-04 11:30:00,25.56,25.56,25.53,25.56,17400.0,25.0914,25.0914,25.0619,25.0914,17400.0
2007-04-04 11:35:00,25.57,25.57,25.56,25.57,4300.0,25.1012,25.1012,25.0914,25.1012,4300.0
2007-04-04 11:40:00,25.56,25.56,25.5,25.5,13800.0,25.0914,25.0914,25.0325,25.0325,13800.0
2007-04-04 11:45:00,25.51,25.53,25.5,25.52,16300.0,25.0423,25.0619,25.0325,25.0521,16300.0
2007-04-04 11:50:00,25.52,25.53,25.5,25.53,6800.0,25.0521,25.0619,25.0325,25.0619,6800.0
2007-04-04 11:55:00,25.52,25.53,25.5,25.5,16600.0,25.0521,25.0619,25.0325,25.0325,16600.0
2007-04-04 12:00:00,25.5,25.52,25.49,25.52,9300.0,25.0325,25.0521,25.0227,25.0521,9300.0
2007-04-04 12:05:00,25.52,25.52,25.46,25.49,127700.0,25.0521,25.0521,24.9932,25.0227,127700.0
2007-04-04 12:10:00,25.49,25.5,25.42,25.45,21800.0,25.0227,25.0325,24.954,24.9834,21800.0
2007-04-04 12:15:00,25.45,25.46,25.41,25.42,49000.0,24.9834,24.9932,24.9441,24.954,49000.0
2007-04-04 12:20:00,25.42,25.42,25.41,25.42,5000.0,24.954,24.954,24.9441,24.954,5000.0
2007-04-04 12:25:00,25.41,25.42,25.41,25.41,1800.0,24.9441,24.954,24.9441,24.9441,1800.0
2007-04-04 12:30:00,25.42,25.42,25.41,25.42,1300.0,24.954,24.954,24.9441,24.954,1300.0
2007-04-04 12:35:00,25.41,25.42,25.4,25.4,12800.0,24.9441,24.954,24.9343,24.9343,12800.0
2007-04-04 12:40:00,25.41,25.41,25.4,25.4,2700.0,24.9441,24.9441,24.9343,24.9343,2700.0
2007-04-04 12:45:00,25.4,25.42,25.4,25.41,6100.0,24.9343,24.954,24.9343,24.9441,6100.0
2007-04-04 12:50:00,25.4,25.42,25.4,25.42,7600.0,24.9343,24.954,24.9343,24.954,7600.0
2007-04-04 12:55:00,25.41,25.44,25.41,25.43,7700.0,24.9441,24.9736,24.9441,24.9638,7700.0
2007-04-04 13:00:00,25.43,25.43,25.4,25.4,132100.0,24.9638,24.9638,24.9343,24.9343,132100.0
2007-04-04 13:05:00,25.4,25.41,25.4,25.4,8700.0,24.9343,24.9441,24.9343,24.9343,8700.0
2007-04-04 13:10:00,25.4,25.4,25.4,25.4,3100.0,24.9343,24.9343,24.9343,24.9343,3100.0
2007-04-04 13:15:00,25.4,25.43,25.4,25.41,14700.0,24.9343,24.9638,24.9343,24.9441,14700.0
2007-04-04 13:20:00,25.41,25.42,25.4,25.41,7200.0,24.9441,24.954,24.9343,24.9441,7200.0
2007-04-04 13:25:00,25.41,25.41,25.4,25.41,4000.0,24.9441,24.9441,24.9343,24.9441,4000.0
2007-04-04 13:30:00,25.4,25.41,25.4,25.4,15000.0,24.9343,24.9441,24.9343,24.9343,15000.0
2007-04-04 13:35:00,25.41,25.43,25.4,25.43,16500.0,24.9441,24.9638,24.9343,24.9638,16500.0
2007-04-04 13:40:00,25.42,25.42,25.41,25.41,6500.0,24.954,24.954,24.9441,24.9441,6500.0
2007-04-04 13:45:00,25.42,25.42,25.41,25.42,4700.0,24.954,24.954,24.9441,24.954,4700.0
2007-04-04 13:50:00,25.42,25.42,25.41,25.41,3900.0,24.954,24.954,24.9441,24.9441,3900.0
2007-04-04 13:55:00,25.41,25.42,25.41,25.41,2000.0,24.9441,24.954,24.9441,24.9441,2000.0
2007-04-04 14:00:00,25.41,25.44,25.41,25.43,15500.0,24.9441,24.9736,24.9441,24.9638,15500.0
2007-04-04 14:05:00,25.42,25.43,25.41,25.43,11000.0,24.954,24.9638,24.9441,24.9638,11000.0
2007-04-04 14:10:00,25.44,25.44,25.43,25.44,4000.0,24.9736,24.9736,24.9638,24.9736,4000.0
2007-04-04 14:15:00,25.44,25.45,25.44,25.45,5600.0,24.9736,24.9834,24.9736,24.9834,5600.0
2007-04-04 14:20:00,25.45,25.46,25.44,25.46,5500.0,24.9834,24.9932,24.9736,24.9932,5500.0
2007-04-04 14:25:00,25.45,25.48,25.45,25.47,27400.0,24.9834,25.0129,24.9834,25.003,27400.0
2007-04-04 14:30:00,25.47,25.48,25.47,25.48,10600.0,25.003,25.0129,25.003,25.0129,10600.0
2007-04-04 14:35:00,25.48,25.49,25.47,25.49,10000.0,25.0129,25.0227,25.003,25.0227,10000.0
2007-04-04 14:40:00,25.49,25.5,25.47,25.47,8500.0,25.0227,25.0325,25.003,25.003,8500.0
2007-04-04 14:45:00,25.47,25.48,25.47,25.47,4900.0,25.003,25.0129,25.003,25.003,4900.0
2007-04-04 14:50:00,25.48,25.48,25.47,25.48,5800.0,25.0129,25.0129,25.003,25.0129,5800.0
2007-04-04 14:55:00,25.48,25.49,25.46,25.47,11000.0,25.0129,25.0227,24.9932,25.003,11000.0
2007-04-04 15:00:00,25.47,25.47,25.42,25.42,1252500.0,25.003,25.003,24.954,24.954,1252500.0
2007-04-04 15:05:00,25.42,25.43,25.42,25.43,18800.0,24.954,24.9638,24.954,24.9638,18800.0
2007-04-04 15:10:00,25.43,25.43,25.42,25.43,7600.0,24.9638,24.9638,24.954,24.9638,7600.0
2007-04-04 15:15:00,25.43,25.43,25.42,25.43,12700.0,24.9638,24.9638,24.954,24.9638,12700.0
2007-04-04 15:20:00,25.43,25.47,25.42,25.44,33800.0,24.9638,25.003,24.954,24.9736,33800.0
2007-04-04 15:25:00,25.43,25.46,25.41,25.43,39100.0,24.9638,24.9932,24.9441,24.9638,39100.0
2007-04-04 15:30:00,25.43,25.49,25.43,25.47,24900.0,24.9638,25.0227,24.9638,25.003,24900.0
2007-04-04 15:35:00,25.47,25.47,25.44,25.46,29700.0,25.003,25.003,24.9736,24.9932,29700.0
2007-04-04 15:40:00,25.46,25.48,25.46,25.47,20400.0,24.9932,25.0129,24.9932,25.003,20400.0
2007-04-04 15:45:00,25.47,25.48,25.44,25.45,19200.0,25.003,25.0129,24.9736,24.9834,19200.0
2007-04-04 15:50:00,25.45,25.48,25.45,25.47,31500.0,24.9834,25.0129,24.9834,25.003,31500.0
2007-04-04 15:55:00,25.46,25.51,25.46,25.48,19400.0,24.9932,25.0423,24.9932,25.0129,19400.0
2007-04-05 09:30:00,25.59,25.59,25.48,25.5,10800.0,25.1208,25.1208,25.0129,25.0325,10800.0
2007-04-05 09:35:00,25.5,25.58,25.5,25.57,15800.0,25.0325,25.111,25.0325,25.1012,15800.0
2007-04-05 09:40:00,25.57,25.59,25.5,25.54,13300.0,25.1012,25.1208,25.0325,25.0718,13300.0
2007-04-05 09:45:00,25.54,25.6,25.54,25.6,102100.0,25.0718,25.1307,25.0718,25.1307,102100.0
2007-04-05 09:50:00,25.6,25.65,25.58,25.65,38400.0,25.1307,25.1797,25.111,25.1797,38400.0
2007-04-05 09:55:00,25.65,25.66,25.64,25.64,15500.0,25.1797,25.1896,25.1699,25.1699,15500.0
2007-04-05 10:00:00,25.64,25.65,25.58,25.62,17400.0,25.1699,25.1797,25.111,25.1503,17400.0
2007-04-05 10:05:00,25.62,25.65,25.61,25.65,7600.0,25.1503,25.1797,25.1405,25.1797,7600.0
2007-04-05 10:10:00,25.64,25.65,25.59,25.61,11500.0,25.1699,25.1797,25.1208,25.1405,11500.0
2007-04-05 10:15:00,25.61,25.61,25.58,25.59,14800.0,25.1405,25.1405,25.111,25.1208,14800.0
2007-04-05 10:20:00,25.61,25.63,25.6,25.62,9600.0,25.1405,25.1601,25.1307,25.1503,9600.0
2007-04-05 10:25:00,25.62,25.62,25.6,25.6,6300.0,25.1503,25.1503,25.1307,25.1307,6300.0
2007-04-05 10:30:00,25.6,25.65,25.6,25.65,21500.0,25.1307,25.1797,25.1307,25.1797,21500.0
2007-04-05 10:35:00,25.64,25.65,25.62,25.63,25400.0,25.1699,25.1797,25.1503,25.1601,25400.0
2007-04-05 10:40:00,25.63,25.63,25.59,25.59,8100.0,25.1601,25.1601,25.1208,25.1208,8100.0
2007-04-05 10:45:00,25.59,25.6,25.59,25.6,2700.0,25.1208,25.1307,25.1208,25.1307,2700.0
2007-04-05 10:50:00,25.59,25.62,25.59,25.61,10900.0,25.1208,25.1503,25.1208,25.1405,10900.0
2007-04-05 10:55:00,25.61,25.63,25.61,25.63,9300.0,25.1405,25.1601,25.1405,25.1601,9300.0
2007-04-05 11:00:00,25.62,25.63,25.61,25.63,15300.0,25.1503,25.1601,25.1405,25.1601,15300.0
2007-04-05 11:05:00,25.63,25.65,25.59,25.59,17900.0,25.1601,25.1797,25.1208,25.1208,17900.0
2007-04-05 11:10:00,25.6,25.6,25.58,25.59,8600.0,25.1307,25.1307,25.111,25.1208,8600.0
2007-04-05 11:15:00,25.59,25.6,25.57,25.59,3100.0,25.1208,25.1307,25.1012,25.1208,3100.0
2007-04-05 11:20:00,25.59,25.6,25.59,25.6,1600.0,25.1208,25.1307,25.1208,25.1307,1600.0
2007-04-05 11:25:00,25.6,25.6,25.59,25.6,11900.0,25.1307,25.1307,25.1208,25.1307,11900.0
2007-04-05 11:30:00,25.59,25.6,25.55,25.57,29700.0,25.1208,25.1307,25.0816,25.1012,29700.0
2007-04-05 11:35:00,25.57,25.58,25.55,25.56,14200.0,25.1012,25.111,25.0816,25.0914,14200.0
2007-04-05 11:40:00,25.55,25.56,25.55,25.55,5900.0,25.0816,25.0914,25.0816,25.0816,5900.0
2007-04-05 11:45:00,25.55,25.55,25.53,25.53,8400.0,25.0816,25.0816,25.0619,25.0619,8400.0
2007-04-05 11:50:00,25.54,25.57,25.54,25.55,5000.0,25.0718,25.1012,25.0718,25.0816,5000.0
2007-04-05 11:55:00,25.56,25.6,25.56,25.6,9300.0,25.0914,25.1307,25.0914,25.1307,9300.0
2007-04-05 12:00:00,25.6,25.62,25.6,25.61,23300.0,25.1307,25.1503,25.1307,25.1405,23300.0
2007-04-05 12:05:00,25.62,25.62,25.59,25.59,5400.0,25.1503,25.1503,25.1208,25.1208,5400.0
2007-04-05 12:10:00,25.6,25.6,25.6,25.6,7400.0,25.1307,25.1307,25.1307,25.1307,7400.0
2007-04-05 12:15:00,25.6,25.6,25.57,25.59,11700.0,25.1307,25.1307,25.1012,25.1208,11700.0
2007-04-05 12:20:00,25.6,25.6,25.59,25.59,4100.0,25.1307,25.1307,25.1208,25.1208,4100.0
2007-04-05 12:25:00,25.6,25.61,25.6,25.61,6300.0,25.1307,25.1405,25.1307,25.1405,6300.0
2007-04-05 12:30:00,25.6,25.62,25.59,25.61,16300.0,25.1307,25.1503,25.1208,25.1405,16300.0
2007-04-05 12:35:00,25.61,25.62,25.59,25.59,6300.0,25.1405,25.1503,25.1208,25.1208,6300.0
2007-04-05 12:40:00,25.59,25.62,25.59,25.61,6100.0,25.1208,25.1503,25.1208,25.1405,6100.0
2007-04-05 12:45:00,25.61,25.61,25.6,25.6,7300.0,25.1405,25.1405,25.1307,25.1307,7300.0
2007-04-05 12:50:00,25.59,25.6,25.59,25.59,15500.0,25.1208,25.1307,25.1208,25.1208,15500.0
2007-04-05 12:55:00,25.6,25.62,25.6,25.61,7700.0,25.1307,25.1503,25.1307,25.1405,7700.0
2007-04-05 13:00:00,25.6,25.61,25.59,25.59,21300.0,25.1307,25.1405,25.1208,25.1208,21300.0
2007-04-05 13:05:00,25.59,25.61,25.59,25.6,3400.0,25.1208,25.1405,25.1208,25.1307,3400.0
2007-04-05 13:10:00,25.59,25.61,25.59,25.61,5400.0,25.1208,25.1405,25.1208,25.1405,5400.0
2007-04-05 13:15:00,25.61,25.61,25.59,25.6,8100.0,25.1405,25.1405,25.1208,25.1307,8100.0
2007-04-05 13:20:00,25.6,25.61,25.59,25.6,26000.0,25.1307,25.1405,25.1208,25.1307,26000.0
2007-04-05 13:25:00,25.6,25.6,25.59,25.6,1300.0,25.1307,25.1307,25.1208,25.1307,1300.0
2007-04-05 13:30:00,25.59,25.6,25.58,25.6,12700.0,25.1208,25.1307,25.111,25.1307,12700.0
2007-04-05 13:35:00,25.6,25.6,25.59,25.59,9900.0,25.1307,25.1307,25.1208,25.1208,9900.0
2007-04-05 13:40:00,25.6,25.61,25.59,25.61,7200.0,25.1307,25.1405,25.1208,25.1405,7200.0
2007-04-05 13:45:00,25.61,25.62,25.6,25.61,3200.0,25.1405,25.1503,25.1307,25.1405,3200.0
2007-04-05 13:50:00,25.61,25.62,25.59,25.59,6000.0,25.1405,25.1503,25.1208,25.1208,6000.0
2007-04-05 13:55:00,25.61,25.61,25.59,25.59,7000.0,25.1405,25.1405,25.1208,25.1208,7000.0
2007-04-05 14:00:00,25.59,25.6,25.59,25.6,18000.0,25.1208,25.1307,25.1208,25.1307,18000.0
2007-04-05 14:05:00,25.6,25.6,25.59,25.6,10600.0,25.1307,25.1307,25.1208,25.1307,10600.0
2007-04-05 14:10:00,25.61,25.62,25.61,25.62,10200.0,25.1405,25.1503,25.1405,25.1503,10200.0
2007-04-05 14:15:00,25.62,25.62,25.62,25.62,6800.0,25.1503,25.1503,25.1503,25.1503,6800.0
2007-04-05 14:20:00,25.61,25.62,25.61,25.62,12100.0,25.1405,25.1503,25.1405,25.1503,12100.0
2007-04-05 14:25:00,25.62,25.64,25.61,25.63,12700.0,25.1503,25.1699,25.1405,25.1601,12700.0
2007-04-05 14:30:00,25.62,25.64,25.62,25.64,5400.0,25.1503,25.1699,25.1503,25.1699,5400.0
2007-04-05 14:35:00,25.64,25.65,25.63,25.63,6300.0,25.1699,25.1797,25.1601,25.1601,6300.0
2007-04-05 14:40:00,25.63,25.65,25.62,25.65,9500.0,25.1601,25.1797,25.1503,25.1797,9500.0
2007-04-05 14:45:00,25.65,25.66,25.65,25.66,4600.0,25.1797,25.1896,25.1797,25.1896,4600.0
2007-04-05 14:50:00,25.66,25.68,25.65,25.67,8100.0,25.1896,25.2092,25.1797,25.1994,8100.0
2007-04-05 14:55:00,25.67,25.68,25.66,25.66,3100.0,25.1994,25.2092,25.1896,25.1896,3100.0
2007-04-05 15:00:00,25.67,25.73,25.67,25.72,34000.0,25.1994,25.2583,25.1994,25.2485,34000.0
2007-04-05 15:05:00,25.72,25.76,25.72,25.76,9600.0,25.2485,25.2877,25.2485,25.2877,9600.0
2007-04-05 15:10:00,25.75,25.75,25.69,25.69,8400.0,25.2779,25.2779,25.219,25.219,8400.0
2007-04-05 15:15:00,25.7,25.71,25.7,25.71,5400.0,25.2288,25.2386,25.2288,25.2386,5400.0
2007-04-05 15:20:00,25.7,25.71,25.69,25.7,6500.0,25.2288,25.2386,25.219,25.2288,6500.0
2007-04-05 15:25:00,25.71,25.71,25.68,25.71,8600.0,25.2386,25.2386,25.2092,25.2386,8600.0
2007-04-05 15:30:00,25.71,25.71,25.65,25.71,12100.0,25.2386,25.2386,25.1797,25.2386,12100.0
2007-04-05 15:35:00,25.71,25.72,25.7,25.72,9700.0,25.2386,25.2485,25.2288,25.2485,9700.0
2007-04-05 15:40:00,25.71,25.75,25.69,25.74,30300.0,25.2386,25.2779,25.219,25.2681,30300.0
2007-04-05 15:45:00,25.75,25.79,25.73,25.78,16100.0,25.2779,25.3172,25.2583,25.3074,16100.0
2007-04-05 15:50:00,25.78,25.8,25.76,25.76,12000.0,25.3074,25.327,25.2877,25.2877,12000.0
2007-04-05 15:55:00,25.75,25.75,25.68,25.71,20000.0,25.2779,25.2779,25.2092,25.2386,20000.0
2007-04-09 09:30:00,25.81,25.81,25.58,25.63,20900.0,25.3368,25.3368,25.111,25.1601,20900.0
2007-04-09 09:35:00,25.63,25.68,25.58,25.62,14400.0,25.1601,25.2092,25.111,25.1503,14400.0
2007-04-09 09:40:00,25.61,25.61,25.5,25.54,9500.0,25.1405,25.1405,25.0325,25.0718,9500.0
2007-04-09 09:45:00,25.52,25.55,25.49,25.5,2200.0,25.0521,25.0816,25.0227,25.0325,2200.0
2007-04-09 09:50:00,25.52,25.55,25.41,25.55,12100.0,25.0521,25.0816,24.9441,25.0816,12100.0
2007-04-09 09:55:00,25.53,25.53,25.45,25.47,9900.0,25.0619,25.0619,24.9834,25.003,9900.0
2007-04-09 10:00:00,25.47,25.53,25.45,25.48,6900.0,25.003,25.0619,24.9834,25.0129,6900.0
2007-04-09 10:05:00,25.48,25.5,25.45,25.48,27800.0,25.0129,25.0325,24.9834,25.0129,27800.0
2007-04-09 10:10:00,25.48,25.56,25.48,25.55,23400.0,25.0129,25.0914,25.0129,25.0816,23400.0
2007-04-09 10:15:00,25.55,25.57,25.55,25.57,7000.0,25.0816,25.1012,25.0816,25.1012,7000.0
2007-04-09 10:20:00,25.57,25.59,25.55,25.59,13900.0,25.1012,25.1208,25.0816,25.1208,13900.0
2007-04-09 10:25:00,25.58,25.59,25.56,25.56,1200.0,25.111,25.1208,25.0914,25.0914,1200.0
2007-04-09 10:30:00,25.57,25.57,25.47,25.49,10600.0,25.1012,25.1012,25.003,25.0227,10600.0
2007-04-09 10:35:00,25.48,25.51,25.48,25.51,2000.0,25.0129,25.0423,25.0129,25.0423,2000.0
2007-04-09 10:40:00,25.51,25.51,25.51,25.51,1100.0,25.0423,25.0423,25.0423,25.0423,1100.0
2007-04-09 10:45:00,25.5,25.55,25.5,25.54,8600.0,25.0325,25.0816,25.0325,25.0718,8600.0
2007-04-09 10:50:00,25.55,25.58,25.54,25.58,6400.0,25.0816,25.111,25.0718,25.111,6400.0
2007-04-09 10:55:00,25.57,25.58,25.57,25.58,3600.0,25.1012,25.111,25.1012,25.111,3600.0
2007-04-09 11:00:00,25.58,25.6,25.58,25.59,16400.0,25.111,25.1307,25.111,25.1208,16400.0
2007-04-09 11:05:00,25.59,25.6,25.58,25.59,2800.0,25.1208,25.1307,25.111,25.1208,2800.0
2007-04-09 11:10:00,25.6,25.6,25.58,25.59,1500.0,25.1307,25.1307,25.111,25.1208,1500.0
2007-04-09 11:15:00,25.58,25.6,25.58,25.58,3700.0,25.111,25.1307,25.111,25.111,3700.0
2007-04-09 11:20:00,25.59,25.59,25.58,25.59,3400.0,25.1208,25.1208,25.111,25.1208,3400.0
2007-04-09 11:25:00,25.59,25.59,25.58,25.58,12300.0,25.1208,25.1208,25.111,25.111,12300.0
2007-04-09 11:30:00,25.59,25.62,25.59,25.61,13600.0,25.1208,25.1503,25.1208,25.1405,13600.0
2007-04-09 11:35:00,25.61,25.65,25.61,25.64,15800.0,25.1405,25.1797,25.1405,25.1699,15800.0
2007-04-09 11:40:00,25.64,25.64,25.63,25.63,14100.0,25.1699,25.1699,25.1601,25.1601,14100.0
2007-04-09 11:45:00,25.64,25.65,25.62,25.64,17000.0,25.1699,25.1797,25.1503,25.1699,17000.0
2007-04-09 11:50:00,25.65,25.66,25.64,25.66,3200.0,25.1797,25.1896,25.1699,25.1896,3200.0
2007-04-09 11:55:00,25.66,25.72,25.66,25.72,7300.0,25.1896,25.2485,25.1896,25.2485,7300.0
2007-04-09 12:00:00,25.72,25.73,25.71,25.71,4000.0,25.2485,25.2583,25.2386,25.2386,4000.0
2007-04-09 12:05:00,25.71,25.72,25.7,25.71,13200.0,25.2386,25.2485,25.2288,25.2386,13200.0
2007-04-09 12:10:00,25.72,25.73,25.72,25.73,2300.0,25.2485,25.2583,25.2485,25.2583,2300.0
2007-04-09 12:15:00,25.72,25.73,25.72,25.73,6000.0,25.2485,25.2583,25.2485,25.2583,6000.0
2007-04-09 12:20:00,25.72,25.73,25.72,25.73,2900.0,25.2485,25.2583,25.2485,25.2583,2900.0
2007-04-09 12:25:00,25.73,25.74,25.72,25.73,3000.0,25.2583,25.2681,25.2485,25.2583,3000.0
2007-04-09 12:30:00,25.73,25.76,25.73,25.73,9300.0,25.2583,25.2877,25.2583,25.2583,9300.0
2007-04-09 12:35:00,25.73,25.79,25.73,25.79,8900.0,25.2583,25.3172,25.2583,25.3172,8900.0
2007-04-09 12:40:00,25.8,25.81,25.75,25.79,10200.0,25.327,25.3368,25.2779,25.3172,10200.0
2007-04-09 12:45:00,25.8,25.85,25.79,25.83,5700.0,25.327,25.3761,25.3172,25.3564,5700.0
2007-04-09 12:50:00,25.83,25.85,25.81,25.81,2900.0,25.3564,25.3761,25.3368,25.3368,2900.0
2007-04-09 12:55:00,25.81,25.84,25.78,25.79,7700.0,25.3368,25.3663,25.3074,25.3172,7700.0
2007-04-09 13:00:00,25.81,25.82,25.78,25.82,9800.0,25.3368,25.3466,25.3074,25.3466,9800.0
2007-04-09 13:05:00,25.84,25.92,25.83,25.9,16900.0,25.3663,25.4448,25.3564,25.4252,16900.0
2007-04-09 13:10:00,25.91,25.91,25.81,25.83,13900.0,25.435,25.435,25.3368,25.3564,13900.0
2007-04-09 13:15:00,25.84,25.91,25.84,25.9,11300.0,25.3663,25.435,25.3663,25.4252,11300.0
2007-04-09 13:20:00,25.91,25.91,25.89,25.89,7500.0,25.435,25.435,25.4153,25.4153,7500.0
2007-04-09 13:25:00,25.9,25.9,25.87,25.88,6900.0,25.4252,25.4252,25.3957,25.4055,6900.0
2007-04-09 13:30:00,25.88,25.95,25.88,25.91,28200.0,25.4055,25.4742,25.4055,25.435,28200.0
2007-04-09 13:35:00,25.9,25.9,25.86,25.87,5400.0,25.4252,25.4252,25.3859,25.3957,5400.0
2007-04-09 13:40:00,25.88,25.88,25.87,25.88,3100.0,25.4055,25.4055,25.3957,25.4055,3100.0
2007-04-09 13:45:00,25.88,25.89,25.87,25.87,1900.0,25.4055,25.4153,25.3957,25.3957,1900.0
2007-04-09 13:50:00,25.87,25.87,25.84,25.84,12300.0,25.3957,25.3957,25.3663,25.3663,12300.0
2007-04-09 13:55:00,25.84,25.89,25.84,25.88,23000.0,25.3663,25.4153,25.3663,25.4055,23000.0
2007-04-09 14:00:00,25.86,25.87,25.84,25.84,24100.0,25.3859,25.3957,25.3663,25.3663,24100.0
2007-04-09 14:05:00,25.84,25.84,25.83,25.83,8400.0,25.3663,25.3663,25.3564,25.3564,8400.0
2007-04-09 14:10:00,25.83,25.84,25.82,25.84,3700.0,25.3564,25.3663,25.3466,25.3663,3700.0
2007-04-09 14:15:00,25.84,25.84,25.79,25.8,11500.0,25.3663,25.3663,25.3172,25.327,11500.0
2007-04-09 14:20:00,25.8,25.81,25.8,25.81,3000.0,25.327,25.3368,25.327,25.3368,3000.0
2007-04-09 14:25:00,25.8,25.81,25.8,25.8,1700.0,25.327,25.3368,25.327,25.327,1700.0
2007-04-09 14:30:00,25.81,25.82,25.79,25.82,13900.0,25.3368,25.3466,25.3172,25.3466,13900.0
2007-04-09 14:35:00,25.82,25.83,25.81,25.81,12000.0,25.3466,25.3564,25.3368,25.3368,12000.0
2007-04-09 14:40:00,25.8,25.8,25.78,25.78,3900.0,25.327,25.327,25.3074,25.3074,3900.0
2007-04-09 14:45:00,25.77,25.78,25.75,25.75,1400.0,25.2975,25.3074,25.2779,25.2779,1400.0
2007-04-09 14:50:00,25.75,25.76,25.75,25.76,5000.0,25.2779,25.2877,25.2779,25.2877,5000.0
2007-04-09 14:55:00,25.76,25.78,25.75,25.77,7500.0,25.2877,25.3074,25.2779,25.2975,7500.0
2007-04-09 15:00:00,25.78,25.78,25.73,25.73,21800.0,25.3074,25.3074,25.2583,25.2583,21800.0
2007-04-09 15:05:00,25.73,25.75,25.69,25.71,16100.0,25.2583,25.2779,25.219,25.2386,16100.0
2007-04-09 15:10:00,25.71,25.73,25.7,25.72,5500.0,25.2386,25.2583,25.2288,25.2485,5500.0
2007-04-09 15:15:00,25.73,25.75,25.73,25.74,7300.0,25.2583,25.2779,25.2583,25.2681,7300.0
2007-04-09 15:20:00,25.74,25.75,25.69,25.7,5300.0,25.2681,25.2779,25.219,25.2288,5300.0
2007-04-09 15:25:00,25.69,25.71,25.69,25.71,5500.0,25.219,25.2386,25.219,25.2386,5500.0
2007-04-09 15:30:00,25.71,25.75,25.71,25.74,9300.0,25.2386,25.2779,25.2386,25.2681,9300.0
2007-04-09 15:35:00,25.75,25.77,25.73,25.73,39100.0,25.2779,25.2975,25.2583,25.2583,39100.0
2007-04-09 15:40:00,25.73,25.77,25.71,25.76,53800.0,25.2583,25.2975,25.2386,25.2877,53800.0
2007-04-09 15:45:00,25.76,25.76,25.74,25.74,8300.0,25.2877,25.2877,25.2681,25.2681,8300.0
2007-04-09 15:50:00,25.74,25.75,25.71,25.72,14000.0,25.2681,25.2779,25.2386,25.2485,14000.0
2007-04-09 15:55:00,25.72,25.75,25.67,25.69,8900.0,25.2485,25.2779,25.1994,25.219,8900.0
2007-04-10 09:30:00,25.75,25.8,25.71,25.71,12200.0,25.2779,25.327,25.2386,25.2386,12200.0
2007-04-10 09:35:00,25.71,25.74,25.54,25.74,16400.0,25.2386,25.2681,25.0718,25.2681,16400.0
2007-04-10 09:40:00,25.74,25.76,25.72,25.73,7100.0,25.2681,25.2877,25.2485,25.2583,7100.0
2007-04-10 09:45:00,25.74,25.77,25.71,25.76,27600.0,25.2681,25.2975,25.2386,25.2877,27600.0
2007-04-10 09:50:00,25.76,25.94,25.75,25.91,20600.0,25.2877,25.4644,25.2779,25.435,20600.0
2007-04-10 09:55:00,25.93,25.94,25.9,25.93,9500.0,25.4546,25.4644,25.4252,25.4546,9500.0
2007-04-10 10:00:00,25.95,25.95,25.91,25.91,8600.0,25.4742,25.4742,25.435,25.435,8600.0
2007-04-10 10:05:00,25.91,25.91,25.85,25.86,6900.0,25.435,25.435,25.3761,25.3859,6900.0
2007-04-10 10:10:00,25.85,25.9,25.85,25.9,8300.0,25.3761,25.4252,25.3761,25.4252,8300.0
2007-04-10 10:15:00,25.9,25.94,25.89,25.93,11200.0,25.4252,25.4644,25.4153,25.4546,11200.0
2007-04-10 10:20:00,25.93,25.95,25.92,25.94,18600.0,25.4546,25.4742,25.4448,25.4644,18600.0
2007-04-10 10:25:00,25.95,25.97,25.95,25.95,5700.0,25.4742,25.4939,25.4742,25.4742,5700.0
2007-04-10 10:30:00,25.95,25.96,25.94,25.94,6100.0,25.4742,25.4841,25.4644,25.4644,6100.0
2007-04-10 10:35:00,25.94,25.94,25.89,25.92,9200.0,25.4644,25.4644,25.4153,25.4448,9200.0
2007-04-10 10:40:00,25.92,25.92,25.91,25.91,1300.0,25.4448,25.4448,25.435,25.435,1300.0
2007-04-10 10:45:00,25.91,25.92,25.89,25.89,4900.0,25.435,25.4448,25.4153,25.4153,4900.0
2007-04-10 10:50:00,25.89,25.92,25.88,25.92,7800.0,25.4153,25.4448,25.4055,25.4448,7800.0
2007-04-10 10:55:00,25.92,25.94,25.91,25.93,11100.0,25.4448,25.4644,25.435,25.4546,11100.0
2007-04-10 11:00:00,25.93,25.94,25.9,25.91,14200.0,25.4546,25.4644,25.4252,25.435,14200.0
2007-04-10 11:05:00,25.92,25.94,25.91,25.91,18600.0,25.4448,25.4644,25.435,25.435,18600.0
2007-04-10 11:10:00,25.91,25.93,25.88,25.93,6600.0,25.435,25.4546,25.4055,25.4546,6600.0
2007-04-10 11:15:00,25.93,25.97,25.93,25.97,6400.0,25.4546,25.4939,25.4546,25.4939,6400.0
2007-04-10 11:20:00,25.97,25.97,25.96,25.96,4600.0,25.4939,25.4939,25.4841,25.4841,4600.0
2007-04-10 11:25:00,25.95,25.95,25.94,25.94,2700.0,25.4742,25.4742,25.4644,25.4644,2700.0
2007-04-10 11:30:00,25.94,25.95,25.93,25.94,2700.0,25.4644,25.4742,25.4546,25.4644,2700.0
2007-04-10 11:35:00,25.93,25.94,25.9,25.91,5400.0,25.4546,25.4644,25.4252,25.435,5400.0
2007-04-10 11:40:00,25.91,25.92,25.89,25.89,6200.0,25.435,25.4448,25.4153,25.4153,6200.0
2007-04-10 11:45:00,25.9,25.92,25.89,25.92,214900.0,25.4252,25.4448,25.4153,25.4448,214900.0
2007-04-10 11:50:00,25.93,25.94,25.92,25.93,7100.0,25.4546,25.4644,25.4448,25.4546,7100.0
2007-04-10 11:55:00,25.94,25.99,25.94,25.96,8600.0,25.4644,25.5135,25.4644,25.4841,8600.0
2007-04-10 12:00:00,25.96,25.97,25.95,25.95,2800.0,25.4841,25.4939,25.4742,25.4742,2800.0
2007-04-10 12:05:00,25.94,25.96,25.93,25.95,39500.0,25.4644,25.4841,25.4546,25.4742,39500.0
2007-04-10 12:10:00,25.95,25.96,25.95,25.96,2200.0,25.4742,25.4841,25.4742,25.4841,2200.0
2007-04-10 12:15:00,25.95,25.95,25.95,25.95,100.0,25.4742,25.4742,25.4742,25.4742,100.0
2007-04-10 12:20:00,25.95,25.97,25.95,25.97,5500.0,25.4742,25.4939,25.4742,25.4939,5500.0
2007-04-10 12:25:00,25.96,25.97,25.95,25.97,1100.0,25.4841,25.4939,25.4742,25.4939,1100.0
2007-04-10 12:30:00,25.98,25.98,25.95,25.97,17900.0,25.5037,25.5037,25.4742,25.4939,17900.0
2007-04-10 12:35:00,25.97,26.0,25.95,26.0,10100.0,25.4939,25.5233,25.4742,25.5233,10100.0
2007-04-10 12:40:00,25.99,26.1,25.96,25.96,108200.0,25.5135,25.6215,25.4841,25.4841,108200.0
2007-04-10 12:45:00,25.96,25.96,25.91,25.91,2800.0,25.4841,25.4841,25.435,25.435,2800.0
2007-04-10 12:50:00,25.9,25.91,25.85,25.86,5700.0,25.4252,25.435,25.3761,25.3859,5700.0
2007-04-10 12:55:00,25.86,25.86,25.8,25.8,4300.0,25.3859,25.3859,25.327,25.327,4300.0
2007-04-10 13:00:00,25.79,25.81,25.78,25.8,9900.0,25.3172,25.3368,25.3074,25.327,9900.0
2007-04-10 13:05:00,25.8,25.85,25.8,25.84,5500.0,25.327,25.3761,25.327,25.3663,5500.0
2007-04-10 13:10:00,25.84,25.85,25.82,25.82,5200.0,25.3663,25.3761,25.3466,25.3466,5200.0
2007-04-10 13:15:00,25.81,25.81,25.76,25.77,3900.0,25.3368,25.3368,25.2877,25.2975,3900.0
2007-04-10 13:20:00,25.77,25.84,25.77,25.81,7300.0,25.2975,25.3663,25.2975,25.3368,7300.0
2007-04-10 13:25:00,25.79,25.81,25.77,25.78,15100.0,25.3172,25.3368,25.2975,25.3074,15100.0
2007-04-10 13:30:00,25.77,25.78,25.7,25.76,15500.0,25.2975,25.3074,25.2288,25.2877,15500.0
2007-04-10 13:35:00,25.76,25.8,25.76,25.8,4600.0,25.2877,25.327,25.2877,25.327,4600.0
2007-04-10 13:40:00,25.8,25.8,25.77,25.77,3900.0,25.327,25.327,25.2975,25.2975,3900.0
2007-04-10 13:45:00,25.78,25.78,25.75,25.76,2900.0,25.3074,25.3074,25.2779,25.2877,2900.0
2007-04-10 13:50:00,25.77,25.78,25.68,25.69,8900.0,25.2975,25.3074,25.2092,25.219,8900.0
2007-04-10 13:55:00,25.7,25.73,25.68,25.73,7600.0,25.2288,25.2583,25.2092,25.2583,7600.0
2007-04-10 14:00:00,25.73,25.77,25.73,25.76,2300.0,25.2583,25.2975,25.2583,25.2877,2300.0
2007-04-10 14:05:00,25.74,25.77,25.74,25.77,3300.0,25.2681,25.2975,25.2681,25.2975,3300.0
2007-04-10 14:10:00,25.76,25.76,25.74,25.76,2200.0,25.2877,25.2877,25.2681,25.2877,2200.0
2007-04-10 14:15:00,25.75,25.77,25.74,25.76,6000.0,25.2779,25.2975,25.2681,25.2877,6000.0
2007-04-10 14:20:00,25.75,25.76,25.66,25.7,60300.0,25.2779,25.2877,25.1896,25.2288,60300.0
2007-04-10 14:25:00,25.71,25.75,25.68,25.69,9800.0,25.2386,25.2779,25.2092,25.219,9800.0
2007-04-10 14:30:00,25.7,25.71,25.68,25.71,4600.0,25.2288,25.2386,25.2092,25.2386,4600.0
2007-04-10 14:35:00,25.7,25.74,25.7,25.72,5500.0,25.2288,25.2681,25.2288,25.2485,5500.0
2007-04-10 14:40:00,25.72,25.73,25.71,25.72,7000.0,25.2485,25.2583,25.2386,25.2485,7000.0
2007-04-10 14:45:00,25.71,25.74,25.69,25.72,20600.0,25.2386,25.2681,25.219,25.2485,20600.0
2007-04-10 14:50:00,25.72,25.73,25.72,25.73,4800.0,25.2485,25.2583,25.2485,25.2583,4800.0
2007-04-10 14:55:00,25.74,25.74,25.71,25.71,7300.0,25.2681,25.2681,25.2386,25.2386,7300.0
2007-04-10 15:00:00,25.71,25.75,25.71,25.74,10100.0,25.2386,25.2779,25.2386,25.2681,10100.0
2007-04-10 15:05:00,25.74,25.74,25.72,25.73,8200.0,25.2681,25.2681,25.2485,25.2583,8200.0
2007-04-10 15:10:00,25.73,25.74,25.71,25.71,12000.0,25.2583,25.2681,25.2386,25.2386,12000.0
2007-04-10 15:15:00,25.72,25.74,25.72,25.72,9900.0,25.2485,25.2681,25.2485,25.2485,9900.0
2007-04-10 15:20:00,25.72,25.75,25.68,25.73,21900.0,25.2485,25.2779,25.2092,25.2583,21900.0
2007-04-10 15:25:00,25.73,25.73,25.67,25.68,7900.0,25.2583,25.2583,25.1994,25.2092,7900.0
2007-04-10 15:30:00,25.68,25.72,25.67,25.7,12000.0,25.2092,25.2485,25.1994,25.2288,12000.0
2007-04-10 15:35:00,25.69,25.77,25.69,25.75,16900.0,25.219,25.2975,25.219,25.2779,16900.0
2007-04-10 15:40:00,25.75,25.77,25.74,25.77,15000.0,25.2779,25.2975,25.2681,25.2975,15000.0
2007-04-10 15:45:00,25.75,25.77,25.73,25.75,20200.0,25.2779,25.2975,25.2583,25.2779,20200.0
2007-04-10 15:50:00,25.76,25.76,25.74,25.75,6100.0,25.2877,25.2877,25.2681,25.2779,6100.0
2007-04-10 15:55:00,25.74,25.76,25.67,25.7,31000.0,25.2681,25.2877,25.1994,25.2288,31000.0
2007-04-11 09:30:00,25.71,25.75,25.7,25.7,14200.0,25.2386,25.2779,25.2288,25.2288,14200.0
2007-04-11 09:35:00,25.7,25.7,25.55,25.56,10900.0,25.2288,25.2288,25.0816,25.0914,10900.0
2007-04-11 09:40:00,25.55,25.65,25.55,25.6,18400.0,25.0816,25.1797,25.0816,25.1307,18400.0
2007-04-11 09:45:00,25.6,25.63,25.6,25.6,11200.0,25.1307,25.1601,25.1307,25.1307,11200.0
2007-04-11 09:50:00,25.61,25.66,25.61,25.65,10400.0,25.1405,25.1896,25.1405,25.1797,10400.0
2007-04-11 09:55:00,25.65,25.72,25.65,25.69,17300.0,25.1797,25.2485,25.1797,25.219,17300.0
2007-04-11 10:00:00,25.67,25.67,25.62,25.67,53300.0,25.1994,25.1994,25.1503,25.1994,53300.0
2007-04-11 10:05:00,25.67,25.71,25.65,25.71,24200.0,25.1994,25.2386,25.1797,25.2386,24200.0
2007-04-11 10:10:00,25.72,25.8,25.72,25.8,20100.0,25.2485,25.327,25.2485,25.327,20100.0
2007-04-11 10:15:00,25.8,25.85,25.79,25.82,92200.0,25.327,25.3761,25.3172,25.3466,92200.0
2007-04-11 10:20:00,25.82,25.84,25.69,25.71,24000.0,25.3466,25.3663,25.219,25.2386,24000.0
2007-04-11 10:25:00,25.7,25.72,25.66,25.66,24900.0,25.2288,25.2485,25.1896,25.1896,24900.0
2007-04-11 10:30:00,25.65,25.65,25.58,25.59,29000.0,25.1797,25.1797,25.111,25.1208,29000.0
2007-04-11 10:35:00,25.6,25.61,25.58,25.6,20100.0,25.1307,25.1405,25.111,25.1307,20100.0
2007-04-11 10:40:00,25.6,25.72,25.6,25.6,31500.0,25.1307,25.2485,25.1307,25.1307,31500.0
2007-04-11 10:45:00,25.6,25.6,25.49,25.5,14300.0,25.1307,25.1307,25.0227,25.0325,14300.0
2007-04-11 10:50:00,25.49,25.49,25.43,25.43,19600.0,25.0227,25.0227,24.9638,24.9638,19600.0
2007-04-11 10:55:00,25.43,25.59,25.32,25.43,67600.0,24.9638,25.1208,24.8558,24.9638,67600.0
2007-04-11 11:00:00,25.43,25.46,25.38,25.44,13800.0,24.9638,24.9932,24.9147,24.9736,13800.0
2007-04-11 11:05:00,25.45,25.5,25.45,25.48,8600.0,24.9834,25.0325,24.9834,25.0129,8600.0
2007-04-11 11:10:00,25.49,25.51,25.49,25.49,4200.0,25.0227,25.0423,25.0227,25.0227,4200.0
2007-04-11 11:15:00,25.5,25.51,25.49,25.49,15200.0,25.0325,25.0423,25.0227,25.0227,15200.0
2007-04-11 11:20:00,25.49,25.5,25.48,25.49,3500.0,25.0227,25.0325,25.0129,25.0227,3500.0
2007-04-11 11:25:00,25.49,25.5,25.48,25.48,3400.0,25.0227,25.0325,25.0129,25.0129,3400.0
2007-04-11 11:30:00,25.49,25.5,25.48,25.5,1900.0,25.0227,25.0325,25.0129,25.0325,1900.0
2007-04-11 11:35:00,25.49,25.5,25.47,25.48,42300.0,25.0227,25.0325,25.003,25.0129,42300.0
2007-04-11 11:40:00,25.48,25.49,25.47,25.49,3400.0,25.0129,25.0227,25.003,25.0227,3400.0
2007-04-11 11:45:00,25.48,25.48,25.44,25.45,5900.0,25.0129,25.0129,24.9736,24.9834,5900.0
2007-04-11 11:50:00,25.45,25.45,25.43,25.44,11800.0,24.9834,24.9834,24.9638,24.9736,11800.0
2007-04-11 11:55:00,25.43,25.44,25.41,25.43,4600.0,24.9638,24.9736,24.9441,24.9638,4600.0
2007-04-11 12:00:00,25.42,25.42,25.41,25.42,4200.0,24.954,24.954,24.9441,24.954,4200.0
2007-04-11 12:05:00,25.41,25.45,25.41,25.42,39600.0,24.9441,24.9834,24.9441,24.954,39600.0
2007-04-11 12:10:00,25.42,25.43,25.4,25.43,4900.0,24.954,24.9638,24.9343,24.9638,4900.0
2007-04-11 12:15:00,25.42,25.42,25.41,25.42,2300.0,24.954,24.954,24.9441,24.954,2300.0
2007-04-11 12:20:00,25.42,25.42,25.4,25.42,32500.0,24.954,24.954,24.9343,24.954,32500.0
2007-04-11 12:25:00,25.42,25.43,25.4,25.4,4500.0,24.954,24.9638,24.9343,24.9343,4500.0
2007-04-11 12:30:00,25.4,25.41,25.38,25.38,5600.0,24.9343,24.9441,24.9147,24.9147,5600.0
2007-04-11 12:35:00,25.38,25.39,25.36,25.39,12900.0,24.9147,24.9245,24.8951,24.9245,12900.0
2007-04-11 12:40:00,25.39,25.42,25.39,25.41,2500.0,24.9245,24.954,24.9245,24.9441,2500.0
2007-04-11 12:45:00,25.43,25.45,25.4,25.45,33100.0,24.9638,24.9834,24.9343,24.9834,33100.0
2007-04-11 12:50:00,25.45,25.5,25.45,25.5,3400.0,24.9834,25.0325,24.9834,25.0325,3400.0
2007-04-11 12:55:00,25.49,25.52,25.49,25.51,3100.0,25.0227,25.0521,25.0227,25.0423,3100.0
2007-04-11 13:00:00,25.5,25.52,25.48,25.52,4800.0,25.0325,25.0521,25.0129,25.0521,4800.0
2007-04-11 13:05:00,25.51,25.53,25.5,25.53,6300.0,25.0423,25.0619,25.0325,25.0619,6300.0
2007-04-11 13:10:00,25.53,25.61,25.52,25.61,9200.0,25.0619,25.1405,25.0521,25.1405,9200.0
2007-04-11 13:15:00,25.59,25.63,25.59,25.63,5500.0,25.1208,25.1601,25.1208,25.1601,5500.0
2007-04-11 13:20:00,25.62,25.63,25.59,25.63,5500.0,25.1503,25.1601,25.1208,25.1601,5500.0
2007-04-11 13:25:00,25.63,25.63,25.59,25.61,3300.0,25.1601,25.1601,25.1208,25.1405,3300.0
2007-04-11 13:30:00,25.61,25.64,25.57,25.57,51800.0,25.1405,25.1699,25.1012,25.1012,51800.0
2007-04-11 13:35:00,25.57,25.59,25.57,25.59,2100.0,25.1012,25.1208,25.1012,25.1208,2100.0
2007-04-11 13:40:00,25.59,25.6,25.59,25.59,3500.0,25.1208,25.1307,25.1208,25.1208,3500.0
2007-04-11 13:45:00,25.6,25.6,25.54,25.57,12200.0,25.1307,25.1307,25.0718,25.1012,12200.0
2007-04-11 13:50:00,25.57,25.59,25.57,25.58,1900.0,25.1012,25.1208,25.1012,25.111,1900.0
2007-04-11 13:55:00,25.57,25.57,25.54,25.55,1600.0,25.1012,25.1012,25.0718,25.0816,1600.0
2007-04-11 14:00:00,25.54,25.57,25.48,25.54,20500.0,25.0718,25.1012,25.0129,25.0718,20500.0
2007-04-11 14:05:00,25.54,25.56,25.49,25.53,16700.0,25.0718,25.0914,25.0227,25.0619,16700.0
2007-04-11 14:10:00,25.52,25.56,25.49,25.55,16200.0,25.0521,25.0914,25.0227,25.0816,16200.0
2007-04-11 14:15:00,25.56,25.57,25.52,25.55,10400.0,25.0914,25.1012,25.0521,25.0816,10400.0
2007-04-11 14:20:00,25.56,25.56,25.5,25.54,10700.0,25.0914,25.0914,25.0325,25.0718,10700.0
2007-04-11 14:25:00,25.55,25.57,25.52,25.54,8300.0,25.0816,25.1012,25.0521,25.0718,8300.0
2007-04-11 14:30:00,25.53,25.55,25.53,25.55,10100.0,25.0619,25.0816,25.0619,25.0816,10100.0
2007-04-11 14:35:00,25.55,25.58,25.55,25.56,14100.0,25.0816,25.111,25.0816,25.0914,14100.0
2007-04-11 14:40:00,25.56,25.56,25.53,25.53,11600.0,25.0914,25.0914,25.0619,25.0619,11600.0
2007-04-11 14:45:00,25.53,25.54,25.5,25.51,28100.0,25.0619,25.0718,25.0325,25.0423,28100.0
2007-04-11 14:50:00,25.5,25.54,25.5,25.52,42100.0,25.0325,25.0718,25.0325,25.0521,42100.0
2007-04-11 14:55:00,25.51,25.51,25.5,25.5,4700.0,25.0423,25.0423,25.0325,25.0325,4700.0
2007-04-11 15:00:00,25.51,25.55,25.49,25.55,9000.0,25.0423,25.0816,25.0227,25.0816,9000.0
2007-04-11 15:05:00,25.56,25.57,25.51,25.53,10700.0,25.0914,25.1012,25.0423,25.0619,10700.0
2007-04-11 15:10:00,25.54,25.63,25.54,25.62,12000.0,25.0718,25.1601,25.0718,25.1503,12000.0
2007-04-11 15:15:00,25.62,25.63,25.55,25.56,38700.0,25.1503,25.1601,25.0816,25.0914,38700.0
2007-04-11 15:20:00,25.56,25.64,25.56,25.6,20300.0,25.0914,25.1699,25.0914,25.1307,20300.0
2007-04-11 15:25:00,25.6,25.67,25.6,25.66,15100.0,25.1307,25.1994,25.1307,25.1896,15100.0
2007-04-11 15:30:00,25.66,25.67,25.61,25.64,10200.0,25.1896,25.1994,25.1405,25.1699,10200.0
2007-04-11 15:35:00,25.64,25.65,25.62,25.63,13600.0,25.1699,25.1797,25.1503,25.1601,13600.0
2007-04-11 15:40:00,25.63,25.69,25.62,25.68,40700.0,25.1601,25.219,25.1503,25.2092,40700.0
2007-04-11 15:45:00,25.67,25.72,25.66,25.69,54000.0,25.1994,25.2485,25.1896,25.219,54000.0
2007-04-11 15:50:00,25.7,25.71,25.69,25.7,46200.0,25.2288,25.2386,25.219,25.2288,46200.0
2007-04-11 15:55:00,25.7,25.76,25.69,25.71,84000.0,25.2288,25.2877,25.219,25.2386,84000.0
2007-04-12 09:30:00,25.65,25.7,25.61,25.61,32500.0,25.1797,25.2288,25.1405,25.1405,32500.0
2007-04-12 09:35:00,25.63,25.64,25.6,25.63,10300.0,25.1601,25.1699,25.1307,25.1601,10300.0
2007-04-12 09:40:00,25.61,25.67,25.59,25.59,19500.0,25.1405,25.1994,25.1208,25.1208,19500.0
2007-04-12 09:45:00,25.59,25.62,25.55,25.55,17100.0,25.1208,25.1503,25.0816,25.0816,17100.0
2007-04-12 09:50:00,25.55,25.6,25.5,25.51,41400.0,25.0816,25.1307,25.0325,25.0423,41400.0
2007-04-12 09:55:00,25.5,25.59,25.5,25.58,13400.0,25.0325,25.1208,25.0325,25.111,13400.0
2007-04-12 10:00:00,25.6,25.7,25.6,25.69,9300.0,25.1307,25.2288,25.1307,25.219,9300.0
2007-04-12 10:05:00,25.7,25.75,25.7,25.72,30700.0,25.2288,25.2779,25.2288,25.2485,30700.0
2007-04-12 10:10:00,25.73,25.73,25.7,25.72,6100.0,25.2583,25.2583,25.2288,25.2485,6100.0
2007-04-12 10:15:00,25.71,25.72,25.7,25.72,7700.0,25.2386,25.2485,25.2288,25.2485,7700.0
2007-04-12 10:20:00,25.72,25.75,25.71,25.73,41100.0,25.2485,25.2779,25.2386,25.2583,41100.0
2007-04-12 10:25:00,25.74,25.8,25.74,25.77,13000.0,25.2681,25.327,25.2681,25.2975,13000.0
2007-04-12 10:30:00,25.76,25.83,25.73,25.78,23300.0,25.2877,25.3564,25.2583,25.3074,23300.0
2007-04-12 10:35:00,25.78,25.79,25.72,25.72,10400.0,25.3074,25.3172,25.2485,25.2485,10400.0
2007-04-12 10:40:00,25.72,25.73,25.71,25.71,4400.0,25.2485,25.2583,25.2386,25.2386,4400.0
2007-04-12 10:45:00,25.72,25.81,25.72,25.81,11600.0,25.2485,25.3368,25.2485,25.3368,11600.0
2007-04-12 10:50:00,25.83,25.84,25.79,25.8,12900.0,25.3564,25.3663,25.3172,25.327,12900.0
2007-04-12 10:55:00,25.79,25.81,25.78,25.78,1800.0,25.3172,25.3368,25.3074,25.3074,1800.0
2007-04-12 11:00:00,25.8,25.8,25.75,25.79,4000.0,25.327,25.327,25.2779,25.3172,4000.0
2007-04-12 11:05:00,25.82,25.91,25.72,25.85,87200.0,25.3466,25.435,25.2485,25.3761,87200.0
2007-04-12 11:10:00,25.86,25.87,25.8,25.8,21400.0,25.3859,25.3957,25.327,25.327,21400.0
2007-04-12 11:15:00,25.81,25.82,25.73,25.74,78800.0,25.3368,25.3466,25.2583,25.2681,78800.0
2007-04-12 11:20:00,25.75,26.0,25.73,25.92,140000.0,25.2779,25.5233,25.2583,25.4448,140000.0
2007-04-12 11:25:00,25.92,25.92,25.87,25.88,8000.0,25.4448,25.4448,25.3957,25.4055,8000.0
2007-04-12 11:30:00,25.87,25.93,25.82,25.92,20400.0,25.3957,25.4546,25.3466,25.4448,20400.0
2007-04-12 11:35:00,25.91,25.92,25.9,25.91,6400.0,25.435,25.4448,25.4252,25.435,6400.0
2007-04-12 11:40:00,25.91,25.91,25.85,25.85,11800.0,25.435,25.435,25.3761,25.3761,11800.0
2007-04-12 11:45:00,25.87,25.88,25.84,25.87,10500.0,25.3957,25.4055,25.3663,25.3957,10500.0
2007-04-12 11:50:00,25.88,25.9,25.88,25.89,22400.0,25.4055,25.4252,25.4055,25.4153,22400.0
2007-04-12 11:55:00,25.9,25.91,25.89,25.9,7500.0,25.4252,25.435,25.4153,25.4252,7500.0
2007-04-12 12:00:00,25.9,25.95,25.9,25.93,23500.0,25.4252,25.4742,25.4252,25.4546,23500.0
2007-04-12 12:05:00,25.93,25.93,25.89,25.9,12400.0,25.4546,25.4546,25.4153,25.4252,12400.0
2007-04-12 12:10:00,25.9,25.9,25.86,25.88,32800.0,25.4252,25.4252,25.3859,25.4055,32800.0
2007-04-12 12:15:00,25.89,25.9,25.89,25.89,1500.0,25.4153,25.4252,25.4153,25.4153,1500.0
2007-04-12 12:20:00,25.88,25.89,25.88,25.89,8300.0,25.4055,25.4153,25.4055,25.4153,8300.0
2007-04-12 12:25:00,25.88,25.9,25.88,25.9,1800.0,25.4055,25.4252,25.4055,25.4252,1800.0
2007-04-12 12:30:00,25.89,25.9,25.88,25.9,9800.0,25.4153,25.4252,25.4055,25.4252,9800.0
2007-04-12 12:35:00,25.89,25.92,25.89,25.92,5200.0,25.4153,25.4448,25.4153,25.4448,5200.0
2007-04-12 12:40:00,25.92,25.92,25.89,25.89,10500.0,25.4448,25.4448,25.4153,25.4153,10500.0
2007-04-12 12:45:00,25.88,25.89,25.87,25.88,12900.0,25.4055,25.4153,25.3957,25.4055,12900.0
2007-04-12 12:50:00,25.88,25.88,25.85,25.88,8800.0,25.4055,25.4055,25.3761,25.4055,8800.0
2007-04-12 12:55:00,25.88,25.9,25.88,25.89,4500.0,25.4055,25.4252,25.4055,25.4153,4500.0
2007-04-12 13:00:00,25.9,25.92,25.89,25.92,18300.0,25.4252,25.4448,25.4153,25.4448,18300.0
2007-04-12 13:05:00,25.92,25.92,25.88,25.89,12000.0,25.4448,25.4448,25.4055,25.4153,12000.0
2007-04-12 13:10:00,25.9,25.92,25.89,25.89,6600.0,25.4252,25.4448,25.4153,25.4153,6600.0
2007-04-12 13:15:00,25.92,25.92,25.91,25.91,2200.0,25.4448,25.4448,25.435,25.435,2200.0
2007-04-12 13:20:00,25.92,26.03,25.92,26.02,12200.0,25.4448,25.5528,25.4448,25.543,12200.0
2007-04-12 13:25:00,26.01,26.06,26.01,26.05,10400.0,25.5331,25.5822,25.5331,25.5724,10400.0
2007-04-12 13:30:00,26.06,26.1,26.05,26.06,15400.0,25.5822,25.6215,25.5724,25.5822,15400.0
2007-04-12 13:35:00,26.07,26.1,26.06,26.1,10000.0,25.592,25.6215,25.5822,25.6215,10000.0
2007-04-12 13:40:00,26.1,26.13,26.09,26.1,5600.0,25.6215,25.6509,25.6117,25.6215,5600.0
2007-04-12 13:45:00,26.1,26.14,26.1,26.1,10600.0,25.6215,25.6608,25.6215,25.6215,10600.0
2007-04-12 13:50:00,26.11,26.12,26.1,26.1,8500.0,25.6313,25.6411,25.6215,25.6215,8500.0
2007-04-12 13:55:00,26.11,26.11,26.09,26.09,5200.0,25.6313,25.6313,25.6117,25.6117,5200.0
2007-04-12 14:00:00,26.09,26.1,26.08,26.08,5300.0,25.6117,25.6215,25.6019,25.6019,5300.0
2007-04-12 14:05:00,26.09,26.09,26.08,26.09,4000.0,25.6117,25.6117,25.6019,25.6117,4000.0
2007-04-12 14:10:00,26.09,26.11,26.08,26.11,4700.0,25.6117,25.6313,25.6019,25.6313,4700.0
2007-04-12 14:15:00,26.13,26.13,26.09,26.09,8100.0,25.6509,25.6509,25.6117,25.6117,8100.0
2007-04-12 14:20:00,26.1,26.11,26.05,26.11,14000.0,25.6215,25.6313,25.5724,25.6313,14000.0
2007-04-12 14:25:00,26.11,26.12,26.1,26.1,4000.0,25.6313,25.6411,25.6215,25.6215,4000.0
2007-04-12 14:30:00,26.1,26.11,26.08,26.08,6300.0,25.6215,25.6313,25.6019,25.6019,6300.0
2007-04-12 14:35:00,26.08,26.08,26.06,26.07,6400.0,25.6019,25.6019,25.5822,25.592,6400.0
2007-04-12 14:40:00,26.07,26.07,26.04,26.04,8400.0,25.592,25.592,25.5626,25.5626,8400.0
2007-04-12 14:45:00,26.04,26.05,26.03,26.04,4200.0,25.5626,25.5724,25.5528,25.5626,4200.0
2007-04-12 14:50:00,26.05,26.06,26.02,26.03,22700.0,25.5724,25.5822,25.543,25.5528,22700.0
2007-04-12 14:55:00,26.01,26.02,25.99,26.01,7000.0,25.5331,25.543,25.5135,25.5331,7000.0
2007-04-12 15:00:00,25.99,26.02,25.99,26.01,4200.0,25.5135,25.543,25.5135,25.5331,4200.0
2007-04-12 15:05:00,26.02,26.05,26.01,26.04,6500.0,25.543,25.5724,25.5331,25.5626,6500.0
2007-04-12 15:10:00,26.04,26.04,25.99,26.0,11900.0,25.5626,25.5626,25.5135,25.5233,11900.0
2007-04-12 15:15:00,26.0,26.01,25.98,25.99,12100.0,25.5233,25.5331,25.5037,25.5135,12100.0
2007-04-12 15:20:00,26.0,26.05,25.99,26.02,9200.0,25.5233,25.5724,25.5135,25.543,9200.0
2007-04-12 15:25:00,26.03,26.03,25.98,26.01,13400.0,25.5528,25.5528,25.5037,25.5331,13400.0
2007-04-12 15:30:00,26.01,26.06,26.01,26.05,13500.0,25.5331,25.5822,25.5331,25.5724,13500.0
2007-04-12 15:35:00,26.07,26.08,26.02,26.06,29900.0,25.592,25.6019,25.543,25.5822,29900.0
2007-04-12 15:40:00,26.06,26.06,26.04,26.05,29800.0,25.5822,25.5822,25.5626,25.5724,29800.0
2007-04-12 15:45:00,26.04,26.13,26.04,26.11,10800.0,25.5626,25.6509,25.5626,25.6313,10800.0
2007-04-12 15:50:00,26.12,26.15,26.07,26.08,25500.0,25.6411,25.6706,25.592,25.6019,25500.0
2007-04-12 15:55:00,26.07,26.15,26.07,26.14,17300.0,25.592,25.6706,25.592,25.6608,17300.0
2007-04-13 09:30:00,26.14,26.24,26.08,26.23,15300.0,25.6608,25.7589,25.6019,25.7491,15300.0
2007-04-13 09:35:00,26.23,26.28,26.09,26.09,18800.0,25.7491,25.7982,25.6117,25.6117,18800.0
2007-04-13 09:40:00,26.08,26.08,26.0,26.0,17900.0,25.6019,25.6019,25.5233,25.5233,17900.0
2007-04-13 09:45:00,26.0,26.0,25.9,25.91,30300.0,25.5233,25.5233,25.4252,25.435,30300.0
2007-04-13 09:50:00,25.91,25.94,25.88,25.89,22900.0,25.435,25.4644,25.4055,25.4153,22900.0
2007-04-13 09:55:00,25.9,25.92,25.86,25.92,16600.0,25.4252,25.4448,25.3859,25.4448,16600.0
2007-04-13 10:00:00,25.88,25.95,25.84,25.92,27400.0,25.4055,25.4742,25.3663,25.4448,27400.0
2007-04-13 10:05:00,25.9,25.91,25.82,25.82,19900.0,25.4252,25.435,25.3466,25.3466,19900.0
2007-04-13 10:10:00,25.82,25.84,25.8,25.81,28800.0,25.3466,25.3663,25.327,25.3368,28800.0
2007-04-13 10:15:00,25.81,25.83,25.76,25.8,23300.0,25.3368,25.3564,25.2877,25.327,23300.0
2007-04-13 10:20:00,25.83,25.88,25.82,25.87,14600.0,25.3564,25.4055,25.3466,25.3957,14600.0
2007-04-13 10:25:00,25.86,25.87,25.83,25.84,11400.0,25.3859,25.3957,25.3564,25.3663,11400.0
2007-04-13 10:30:00,25.84,25.86,25.84,25.85,13300.0,25.3663,25.3859,25.3663,25.3761,13300.0
2007-04-13 10:35:00,25.86,25.9,25.85,25.87,25100.0,25.3859,25.4252,25.3761,25.3957,25100.0
2007-04-13 10:40:00,25.87,25.89,25.85,25.85,14800.0,25.3957,25.4153,25.3761,25.3761,14800.0
2007-04-13 10:45:00,25.84,25.88,25.83,25.85,13800.0,25.3663,25.4055,25.3564,25.3761,13800.0
2007-04-13 10:50:00,25.85,25.88,25.84,25.84,18700.0,25.3761,25.4055,25.3663,25.3663,18700.0
2007-04-13 10:55:00,25.84,25.87,25.82,25.85,35300.0,25.3663,25.3957,25.3466,25.3761,35300.0
2007-04-13 11:00:00,25.87,25.89,25.83,25.89,44600.0,25.3957,25.4153,25.3564,25.4153,44600.0
2007-04-13 11:05:00,25.89,25.95,25.89,25.92,8900.0,25.4153,25.4742,25.4153,25.4448,8900.0
2007-04-13 11:10:00,25.94,25.97,25.89,25.9,19800.0,25.4644,25.4939,25.4153,25.4252,19800.0
2007-04-13 11:15:00,25.91,25.91,25.88,25.88,7500.0,25.435,25.435,25.4055,25.4055,7500.0
2007-04-13 11:20:00,25.89,25.9,25.88,25.9,8600.0,25.4153,25.4252,25.4055,25.4252,8600.0
2007-04-13 11:25:00,25.9,25.91,25.88,25.88,5400.0,25.4252,25.435,25.4055,25.4055,5400.0
2007-04-13 11:30:00,25.88,25.91,25.87,25.89,214800.0,25.4055,25.435,25.3957,25.4153,214800.0
2007-04-13 11:35:00,25.9,25.92,25.83,25.83,11500.0,25.4252,25.4448,25.3564,25.3564,11500.0
2007-04-13 11:40:00,25.83,25.84,25.82,25.82,73800.0,25.3564,25.3663,25.3466,25.3466,73800.0
2007-04-13 11:45:00,25.82,25.85,25.82,25.83,3900.0,25.3466,25.3761,25.3466,25.3564,3900.0
2007-04-13 11:50:00,25.84,25.84,25.83,25.83,3500.0,25.3663,25.3663,25.3564,25.3564,3500.0
2007-04-13 11:55:00,25.83,25.85,25.83,25.84,3700.0,25.3564,25.3761,25.3564,25.3663,3700.0
2007-04-13 12:00:00,25.84,25.84,25.83,25.83,5300.0,25.3663,25.3663,25.3564,25.3564,5300.0
2007-04-13 12:05:00,25.83,25.85,25.83,25.83,5200.0,25.3564,25.3761,25.3564,25.3564,5200.0
2007-04-13 12:10:00,25.83,25.84,25.82,25.84,1600.0,25.3564,25.3663,25.3466,25.3663,1600.0
2007-04-13 12:15:00,25.83,25.84,25.82,25.84,5500.0,25.3564,25.3663,25.3466,25.3663,5500.0
2007-04-13 12:20:00,25.83,25.85,25.63,25.76,42500.0,25.3564,25.3761,25.1601,25.2877,42500.0
2007-04-13 12:25:00,25.77,25.85,25.76,25.84,23300.0,25.2975,25.3761,25.2877,25.3663,23300.0
2007-04-13 12:30:00,25.83,25.83,25.81,25.82,1100.0,25.3564,25.3564,25.3368,25.3466,1100.0
2007-04-13 12:35:00,25.81,25.81,25.77,25.77,15200.0,25.3368,25.3368,25.2975,25.2975,15200.0
2007-04-13 12:40:00,25.76,25.79,25.76,25.79,9900.0,25.2877,25.3172,25.2877,25.3172,9900.0
2007-04-13 12:45:00,25.79,25.8,25.77,25.77,18700.0,25.3172,25.327,25.2975,25.2975,18700.0
2007-04-13 12:50:00,25.79,25.82,25.78,25.8,12600.0,25.3172,25.3466,25.3074,25.327,12600.0
2007-04-13 12:55:00,25.81,25.86,25.8,25.86,4600.0,25.3368,25.3859,25.327,25.3859,4600.0
2007-04-13 13:00:00,25.84,25.84,25.78,25.79,80800.0,25.3663,25.3663,25.3074,25.3172,80800.0
2007-04-13 13:05:00,25.79,25.81,25.79,25.8,14000.0,25.3172,25.3368,25.3172,25.327,14000.0
2007-04-13 13:10:00,25.79,25.88,25.79,25.83,48800.0,25.3172,25.4055,25.3172,25.3564,48800.0
2007-04-13 13:15:00,25.82,25.83,25.79,25.81,50000.0,25.3466,25.3564,25.3172,25.3368,50000.0
2007-04-13 13:20:00,25.83,25.86,25.8,25.86,40500.0,25.3564,25.3859,25.327,25.3859,40500.0
2007-04-13 13:25:00,25.86,25.86,25.77,25.85,22700.0,25.3859,25.3859,25.2975,25.3761,22700.0
2007-04-13 13:30:00,25.85,25.86,25.82,25.85,24500.0,25.3761,25.3859,25.3466,25.3761,24500.0
2007-04-13 13:35:00,25.84,25.87,25.84,25.87,28000.0,25.3663,25.3957,25.3663,25.3957,28000.0
2007-04-13 13:40:00,25.87,25.89,25.82,25.85,106600.0,25.3957,25.4153,25.3466,25.3761,106600.0
2007-04-13 13:45:00,25.84,25.86,25.83,25.86,17600.0,25.3663,25.3859,25.3564,25.3859,17600.0
2007-04-13 13:50:00,25.86,25.86,25.82,25.84,39400.0,25.3859,25.3859,25.3466,25.3663,39400.0
2007-04-13 13:55:00,25.85,25.87,25.85,25.86,42200.0,25.3761,25.3957,25.3761,25.3859,42200.0
2007-04-13 14:00:00,25.87,25.87,25.84,25.84,12800.0,25.3957,25.3957,25.3663,25.3663,12800.0
2007-04-13 14:05:00,25.84,25.85,25.84,25.85,2700.0,25.3663,25.3761,25.3663,25.3761,2700.0
2007-04-13 14:10:00,25.84,25.85,25.84,25.85,15600.0,25.3663,25.3761,25.3663,25.3761,15600.0
2007-04-13 14:15:00,25.84,25.86,25.84,25.85,17400.0,25.3663,25.3859,25.3663,25.3761,17400.0
2007-04-13 14:20:00,25.85,25.86,25.83,25.83,3100.0,25.3761,25.3859,25.3564,25.3564,3100.0
2007-04-13 14:25:00,25.81,25.82,25.75,25.82,15200.0,25.3368,25.3466,25.2779,25.3466,15200.0
2007-04-13 14:30:00,25.83,25.85,25.83,25.85,2400.0,25.3564,25.3761,25.3564,25.3761,2400.0
2007-04-13 14:35:00,25.86,25.87,25.85,25.87,3000.0,25.3859,25.3957,25.3761,25.3957,3000.0
2007-04-13 14:40:00,25.87,25.97,25.87,25.95,13200.0,25.3957,25.4939,25.3957,25.4742,13200.0
2007-04-13 14:45:00,25.94,25.95,25.94,25.95,5300.0,25.4644,25.4742,25.4644,25.4742,5300.0
2007-04-13 14:50:00,25.95,25.95,25.94,25.94,7900.0,25.4742,25.4742,25.4644,25.4644,7900.0
2007-04-13 14:55:00,25.94,25.96,25.92,25.95,17200.0,25.4644,25.4841,25.4448,25.4742,17200.0
2007-04-13 15:00:00,25.96,25.96,25.88,25.9,14800.0,25.4841,25.4841,25.4055,25.4252,14800.0
2007-04-13 15:05:00,25.9,25.91,25.89,25.9,32100.0,25.4252,25.435,25.4153,25.4252,32100.0
2007-04-13 15:10:00,25.9,25.91,25.86,25.89,22300.0,25.4252,25.435,25.3859,25.4153,22300.0
2007-04-13 15:15:00,25.9,25.91,25.85,25.86,40100.0,25.4252,25.435,25.3761,25.3859,40100.0
2007-04-13 15:20:00,25.87,25.91,25.87,25.9,13700.0,25.3957,25.435,25.3957,25.4252,13700.0
2007-04-13 15:25:00,25.9,25.92,25.87,25.87,123700.0,25.4252,25.4448,25.3957,25.3957,123700.0
2007-04-13 15:30:00,25.88,25.91,25.87,25.9,49100.0,25.4055,25.435,25.3957,25.4252,49100.0
2007-04-13 15:35:00,25.91,25.91,25.87,25.91,41800.0,25.435,25.435,25.3957,25.435,41800.0
2007-04-13 15:40:00,25.91,26.0,25.91,25.93,51400.0,25.435,25.5233,25.435,25.4546,51400.0
2007-04-13 15:45:00,25.93,26.02,25.91,26.02,78000.0,25.4546,25.543,25.435,25.543,78000.0
2007-04-13 15:50:00,26.03,26.05,25.92,25.95,97800.0,25.5528,25.5724,25.4448,25.4742,97800.0
2007-04-13 15:55:00,25.95,26.0,25.94,25.99,41500.0,25.4742,25.5233,25.4644,25.5135,41500.0
2007-04-16 09:30:00,26.2,26.25,26.2,26.24,15900.0,25.7197,25.7687,25.7197,25.7589,15900.0
2007-04-16 09:35:00,26.25,26.35,26.19,26.33,10900.0,25.7687,25.8669,25.7098,25.8473,10900.0
2007-04-16 09:40:00,26.36,26.4,26.36,26.4,11600.0,25.8767,25.916,25.8767,25.916,11600.0
2007-04-16 09:45:00,26.4,26.43,26.38,26.39,14900.0,25.916,25.9454,25.8964,25.9062,14900.0
2007-04-16 09:50:00,26.4,26.42,26.29,26.33,27500.0,25.916,25.9356,25.808,25.8473,27500.0
2007-04-16 09:55:00,26.33,26.4,26.33,26.39,10100.0,25.8473,25.916,25.8473,25.9062,10100.0
2007-04-16 10:00:00,26.4,26.4,26.35,26.37,22000.0,25.916,25.916,25.8669,25.8865,22000.0
2007-04-16 10:05:00,26.37,26.38,26.3,26.33,12300.0,25.8865,25.8964,25.8178,25.8473,12300.0
2007-04-16 10:10:00,26.32,26.33,26.31,26.33,9400.0,25.8375,25.8473,25.8276,25.8473,9400.0
2007-04-16 10:15:00,26.32,26.34,26.31,26.31,7000.0,25.8375,25.8571,25.8276,25.8276,7000.0
2007-04-16 10:20:00,26.31,26.39,26.29,26.3,32100.0,25.8276,25.9062,25.808,25.8178,32100.0
2007-04-16 10:25:00,26.3,26.34,26.29,26.31,46300.0,25.8178,25.8571,25.808,25.8276,46300.0
2007-04-16 10:30:00,26.32,26.34,26.29,26.32,69000.0,25.8375,25.8571,25.808,25.8375,69000.0
2007-04-16 10:35:00,26.31,26.36,26.3,26.31,28900.0,25.8276,25.8767,25.8178,25.8276,28900.0
2007-04-16 10:40:00,26.3,26.31,26.28,26.31,23700.0,25.8178,25.8276,25.7982,25.8276,23700.0
2007-04-16 10:45:00,26.31,26.32,26.28,26.32,52300.0,25.8276,25.8375,25.7982,25.8375,52300.0
2007-04-16 10:50:00,26.31,26.33,26.29,26.32,30900.0,25.8276,25.8473,25.808,25.8375,30900.0
2007-04-16 10:55:00,26.32,26.35,26.3,26.34,6500.0,25.8375,25.8669,25.8178,25.8571,6500.0
2007-04-16 11:00:00,26.34,26.34,26.3,26.33,7100.0,25.8571,25.8571,25.8178,25.8473,7100.0
2007-04-16 11:05:00,26.33,26.34,26.3,26.33,22300.0,25.8473,25.8571,25.8178,25.8473,22300.0
2007-04-16 11:10:00,26.33,26.33,26.31,26.31,13100.0,25.8473,25.8473,25.8276,25.8276,13100.0
2007-04-16 11:15:00,26.32,26.32,26.2,26.21,28400.0,25.8375,25.8375,25.7197,25.7295,28400.0
2007-04-16 11:20:00,26.2,26.25,26.2,26.2,15800.0,25.7197,25.7687,25.7197,25.7197,15800.0
2007-04-16 11:25:00,26.2,26.3,26.2,26.3,7600.0,25.7197,25.8178,25.7197,25.8178,7600.0
2007-04-16 11:30:00,26.3,26.36,26.3,26.35,5700.0,25.8178,25.8767,25.8178,25.8669,5700.0
2007-04-16 11:35:00,26.36,26.36,26.35,26.35,6200.0,25.8767,25.8767,25.8669,25.8669,6200.0
2007-04-16 11:40:00,26.35,26.36,26.32,26.36,10200.0,25.8669,25.8767,25.8375,25.8767,10200.0
2007-04-16 11:45:00,26.36,26.39,26.35,26.38,5600.0,25.8767,25.9062,25.8669,25.8964,5600.0
2007-04-16 11:50:00,26.38,26.39,26.37,26.38,6000.0,25.8964,25.9062,25.8865,25.8964,6000.0
2007-04-16 11:55:00,26.38,26.4,26.37,26.4,7900.0,25.8964,25.916,25.8865,25.916,7900.0
2007-04-16 12:00:00,26.4,26.4,26.38,26.38,5600.0,25.916,25.916,25.8964,25.8964,5600.0
2007-04-16 12:05:00,26.38,26.38,26.37,26.37,3000.0,25.8964,25.8964,25.8865,25.8865,3000.0
2007-04-16 12:10:00,26.38,26.38,26.35,26.36,2900.0,25.8964,25.8964,25.8669,25.8767,2900.0
2007-04-16 12:15:00,26.35,26.36,26.3,26.32,4800.0,25.8669,25.8767,25.8178,25.8375,4800.0
2007-04-16 12:20:00,26.32,26.34,26.32,26.33,2500.0,25.8375,25.8571,25.8375,25.8473,2500.0
2007-04-16 12:25:00,26.33,26.34,26.23,26.24,26600.0,25.8473,25.8571,25.7491,25.7589,26600.0
2007-04-16 12:30:00,26.23,26.3,26.16,26.25,35200.0,25.7491,25.8178,25.6804,25.7687,35200.0
2007-04-16 12:35:00,26.23,26.29,26.19,26.29,7100.0,25.7491,25.808,25.7098,25.808,7100.0
2007-04-16 12:40:00,26.29,26.3,26.29,26.3,1100.0,25.808,25.8178,25.808,25.8178,1100.0
2007-04-16 12:45:00,26.29,26.3,26.24,26.24,5500.0,25.808,25.8178,25.7589,25.7589,5500.0
2007-04-16 12:50:00,26.23,26.25,26.21,26.25,28300.0,25.7491,25.7687,25.7295,25.7687,28300.0
2007-04-16 12:55:00,26.27,26.32,26.27,26.3,5600.0,25.7884,25.8375,25.7884,25.8178,5600.0
2007-04-16 13:00:00,26.3,26.33,26.3,26.31,6600.0,25.8178,25.8473,25.8178,25.8276,6600.0
2007-04-16 13:05:00,26.31,26.32,26.3,26.31,3000.0,25.8276,25.8375,25.8178,25.8276,3000.0
2007-04-16 13:10:00,26.32,26.34,26.32,26.34,800.0,25.8375,25.8571,25.8375,25.8571,800.0
2007-04-16 13:15:00,26.34,26.38,26.34,26.37,6400.0,25.8571,25.8964,25.8571,25.8865,6400.0
2007-04-16 13:20:00,26.37,26.39,26.37,26.38,4200.0,25.8865,25.9062,25.8865,25.8964,4200.0
2007-04-16 13:25:00,26.38,26.38,26.36,26.36,4900.0,25.8964,25.8964,25.8767,25.8767,4900.0
2007-04-16 13:30:00,26.35,26.35,26.32,26.33,3600.0,25.8669,25.8669,25.8375,25.8473,3600.0
2007-04-16 13:35:00,26.33,26.33,26.32,26.32,2300.0,25.8473,25.8473,25.8375,25.8375,2300.0
2007-04-16 13:40:00,26.31,26.33,26.31,26.32,4000.0,25.8276,25.8473,25.8276,25.8375,4000.0
2007-04-16 13:45:00,26.31,26.33,26.31,26.33,3400.0,25.8276,25.8473,25.8276,25.8473,3400.0
2007-04-16 13:50:00,26.32,26.34,26.3,26.3,11200.0,25.8375,25.8571,25.8178,25.8178,11200.0
2007-04-16 13:55:00,26.3,26.31,26.3,26.31,11200.0,25.8178,25.8276,25.8178,25.8276,11200.0
2007-04-16 14:00:00,26.3,26.31,26.3,26.31,4800.0,25.8178,25.8276,25.8178,25.8276,4800.0
2007-04-16 14:05:00,26.31,26.31,26.3,26.3,5500.0,25.8276,25.8276,25.8178,25.8178,5500.0
2007-04-16 14:10:00,26.3,26.3,26.3,26.3,1300.0,25.8178,25.8178,25.8178,25.8178,1300.0
2007-04-16 14:15:00,26.3,26.32,26.3,26.32,4000.0,25.8178,25.8375,25.8178,25.8375,4000.0
2007-04-16 14:20:00,26.32,26.32,26.28,26.28,14000.0,25.8375,25.8375,25.7982,25.7982,14000.0
2007-04-16 14:25:00,26.29,26.31,26.28,26.31,17000.0,25.808,25.8276,25.7982,25.8276,17000.0
2007-04-16 14:30:00,26.3,26.33,26.3,26.33,6100.0,25.8178,25.8473,25.8178,25.8473,6100.0
2007-04-16 14:35:00,26.33,26.35,26.33,26.34,4700.0,25.8473,25.8669,25.8473,25.8571,4700.0
2007-04-16 14:40:00,26.34,26.35,26.33,26.33,2800.0,25.8571,25.8669,25.8473,25.8473,2800.0
2007-04-16 14:45:00,26.33,26.34,26.3,26.32,13100.0,25.8473,25.8571,25.8178,25.8375,13100.0
2007-04-16 14:50:00,26.32,26.34,26.3,26.34,46600.0,25.8375,25.8571,25.8178,25.8571,46600.0
2007-04-16 14:55:00,26.34,26.38,26.34,26.38,1900.0,25.8571,25.8964,25.8571,25.8964,1900.0
2007-04-16 15:00:00,26.38,26.4,26.38,26.4,35500.0,25.8964,25.916,25.8964,25.916,35500.0
2007-04-16 15:05:00,26.4,26.41,26.39,26.4,4000.0,25.916,25.9258,25.9062,25.916,4000.0
2007-04-16 15:10:00,26.4,26.41,26.39,26.4,5800.0,25.916,25.9258,25.9062,25.916,5800.0
2007-04-16 15:15:00,26.4,26.43,26.4,26.42,5000.0,25.916,25.9454,25.916,25.9356,5000.0
2007-04-16 15:20:00,26.42,26.45,26.41,26.45,8300.0,25.9356,25.9651,25.9258,25.9651,8300.0
2007-04-16 15:25:00,26.45,26.47,26.45,26.45,8100.0,25.9651,25.9847,25.9651,25.9651,8100.0
2007-04-16 15:30:00,26.45,26.45,26.4,26.43,18600.0,25.9651,25.9651,25.916,25.9454,18600.0
2007-04-16 15:35:00,26.44,26.55,26.44,26.5,18700.0,25.9553,26.0632,25.9553,26.0142,18700.0
2007-04-16 15:40:00,26.5,26.5,26.48,26.48,16100.0,26.0142,26.0142,25.9945,25.9945,16100.0
2007-04-16 15:45:00,26.49,26.56,26.44,26.45,75600.0,26.0043,26.0731,25.9553,25.9651,75600.0
2007-04-16 15:50:00,26.46,26.55,26.45,26.49,41300.0,25.9749,26.0632,25.9651,26.0043,41300.0
2007-04-16 15:55:00,26.48,26.51,26.47,26.51,47100.0,25.9945,26.024,25.9847,26.024,47100.0
2007-04-17 09:30:00,26.77,27.01,26.77,26.97,30200.0,26.2792,26.5148,26.2792,26.4755,30200.0
2007-04-17 09:35:00,26.99,27.04,26.83,26.88,25200.0,26.4952,26.5443,26.3381,26.3872,25200.0
2007-04-17 09:40:00,26.89,26.93,26.85,26.9,19500.0,26.397,26.4363,26.3577,26.4068,19500.0
2007-04-17 09:45:00,26.9,26.9,26.86,26.87,18900.0,26.4068,26.4068,26.3676,26.3774,18900.0
2007-04-17 09:50:00,26.87,26.87,26.82,26.84,19100.0,26.3774,26.3774,26.3283,26.3479,19100.0
2007-04-17 09:55:00,26.83,26.86,26.8,26.85,9000.0,26.3381,26.3676,26.3087,26.3577,9000.0
2007-04-17 10:00:00,26.84,26.86,26.83,26.85,12800.0,26.3479,26.3676,26.3381,26.3577,12800.0
2007-04-17 10:05:00,26.86,26.86,26.83,26.86,10000.0,26.3676,26.3676,26.3381,26.3676,10000.0
2007-04-17 10:10:00,26.85,26.94,26.85,26.92,18400.0,26.3577,26.4461,26.3577,26.4265,18400.0
2007-04-17 10:15:00,26.94,27.08,26.93,27.08,30600.0,26.4461,26.5835,26.4363,26.5835,30600.0
2007-04-17 10:20:00,27.09,27.13,27.07,27.08,19100.0,26.5933,26.6326,26.5737,26.5835,19100.0
2007-04-17 10:25:00,27.08,27.13,27.06,27.08,16700.0,26.5835,26.6326,26.5639,26.5835,16700.0
2007-04-17 10:30:00,27.08,27.09,26.98,27.0,27600.0,26.5835,26.5933,26.4854,26.505,27600.0
2007-04-17 10:35:00,27.0,27.0,26.89,26.91,20600.0,26.505,26.505,26.397,26.4166,20600.0
2007-04-17 10:40:00,26.92,26.98,26.87,26.88,19300.0,26.4265,26.4854,26.3774,26.3872,19300.0
2007-04-17 10:45:00,26.86,26.86,26.81,26.84,16900.0,26.3676,26.3676,26.3185,26.3479,16900.0
2007-04-17 10:50:00,26.85,26.87,26.84,26.87,9700.0,26.3577,26.3774,26.3479,26.3774,9700.0
2007-04-17 10:55:00,26.88,26.9,26.87,26.87,15100.0,26.3872,26.4068,26.3774,26.3774,15100.0
2007-04-17 11:00:00,26.88,26.88,26.85,26.85,4000.0,26.3872,26.3872,26.3577,26.3577,4000.0
2007-04-17 11:05:00,26.85,26.85,26.7,26.7,11500.0,26.3577,26.3577,26.2105,26.2105,11500.0
2007-04-17 11:10:00,26.72,26.73,26.7,26.7,8600.0,26.2301,26.2399,26.2105,26.2105,8600.0
2007-04-17 11:15:00,26.72,26.72,26.66,26.66,3300.0,26.2301,26.2301,26.1712,26.1712,3300.0
2007-04-17 11:20:00,26.67,26.67,26.62,26.62,8100.0,26.181,26.181,26.132,26.132,8100.0
2007-04-17 11:25:00,26.63,26.67,26.58,26.66,18000.0,26.1418,26.181,26.0927,26.1712,18000.0
2007-04-17 11:30:00,26.67,26.67,26.64,26.64,2400.0,26.181,26.181,26.1516,26.1516,2400.0
2007-04-17 11:35:00,26.64,26.67,26.63,26.67,6000.0,26.1516,26.181,26.1418,26.181,6000.0
2007-04-17 11:40:00,26.67,26.68,26.66,26.68,4100.0,26.181,26.1909,26.1712,26.1909,4100.0
2007-04-17 11:45:00,26.67,26.72,26.67,26.72,13800.0,26.181,26.2301,26.181,26.2301,13800.0
2007-04-17 11:50:00,26.72,26.72,26.7,26.72,5600.0,26.2301,26.2301,26.2105,26.2301,5600.0
2007-04-17 11:55:00,26.71,26.73,26.64,26.64,9400.0,26.2203,26.2399,26.1516,26.1516,9400.0
2007-04-17 12:00:00,26.63,26.65,26.58,26.6,4800.0,26.1418,26.1614,26.0927,26.1123,4800.0
2007-04-17 12:05:00,26.58,26.69,26.58,26.66,15100.0,26.0927,26.2007,26.0927,26.1712,15100.0
2007-04-17 12:10:00,26.66,26.66,26.63,26.63,13400.0,26.1712,26.1712,26.1418,26.1418,13400.0
2007-04-17 12:15:00,26.62,26.63,26.6,26.61,4000.0,26.132,26.1418,26.1123,26.1221,4000.0
2007-04-17 12:20:00,26.61,26.61,26.6,26.6,7000.0,26.1221,26.1221,26.1123,26.1123,7000.0
2007-04-17 12:25:00,26.6,26.64,26.6,26.61,6300.0,26.1123,26.1516,26.1123,26.1221,6300.0
2007-04-17 12:30:00,26.62,26.62,26.61,26.61,700.0,26.132,26.132,26.1221,26.1221,700.0
2007-04-17 12:35:00,26.6,26.61,26.6,26.6,7000.0,26.1123,26.1221,26.1123,26.1123,7000.0
2007-04-17 12:40:00,26.61,26.61,26.54,26.54,6700.0,26.1221,26.1221,26.0534,26.0534,6700.0
2007-04-17 12:45:00,26.53,26.53,26.46,26.52,20300.0,26.0436,26.0436,25.9749,26.0338,20300.0
2007-04-17 12:50:00,26.52,26.53,26.41,26.43,15300.0,26.0338,26.0436,25.9258,25.9454,15300.0
2007-04-17 12:55:00,26.44,26.56,26.44,26.56,6300.0,25.9553,26.0731,25.9553,26.0731,6300.0
2007-04-17 13:00:00,26.54,26.55,26.52,26.55,4500.0,26.0534,26.0632,26.0338,26.0632,4500.0
2007-04-17 13:05:00,26.55,26.57,26.55,26.56,2700.0,26.0632,26.0829,26.0632,26.0731,2700.0
2007-04-17 13:10:00,26.55,26.55,26.39,26.41,15700.0,26.0632,26.0632,25.9062,25.9258,15700.0
2007-04-17 13:15:00,26.4,26.41,26.34,26.35,13600.0,25.916,25.9258,25.8571,25.8669,13600.0
2007-04-17 13:20:00,26.37,26.41,26.36,26.41,11200.0,25.8865,25.9258,25.8767,25.9258,11200.0
2007-04-17 13:25:00,26.39,26.39,26.33,26.34,5800.0,25.9062,25.9062,25.8473,25.8571,5800.0
2007-04-17 13:30:00,26.34,26.34,26.32,26.32,16500.0,25.8571,25.8571,25.8375,25.8375,16500.0
2007-04-17 13:35:00,26.33,26.36,26.32,26.36,6400.0,25.8473,25.8767,25.8375,25.8767,6400.0
2007-04-17 13:40:00,26.34,26.41,26.34,26.4,5000.0,25.8571,25.9258,25.8571,25.916,5000.0
2007-04-17 13:45:00,26.39,26.44,26.39,26.44,6700.0,25.9062,25.9553,25.9062,25.9553,6700.0
2007-04-17 13:50:00,26.46,26.51,26.46,26.5,6800.0,25.9749,26.024,25.9749,26.0142,6800.0
2007-04-17 13:55:00,26.5,26.51,26.49,26.51,6900.0,26.0142,26.024,26.0043,26.024,6900.0
2007-04-17 14:00:00,26.51,26.56,26.49,26.56,17900.0,26.024,26.0731,26.0043,26.0731,17900.0
2007-04-17 14:05:00,26.56,26.57,26.53,26.53,5100.0,26.0731,26.0829,26.0436,26.0436,5100.0
2007-04-17 14:10:00,26.53,26.54,26.52,26.54,5800.0,26.0436,26.0534,26.0338,26.0534,5800.0
2007-04-17 14:15:00,26.54,26.56,26.52,26.53,7100.0,26.0534,26.0731,26.0338,26.0436,7100.0
2007-04-17 14:20:00,26.52,26.52,26.47,26.51,19200.0,26.0338,26.0338,25.9847,26.024,19200.0
2007-04-17 14:25:00,26.51,26.55,26.51,26.55,16500.0,26.024,26.0632,26.024,26.0632,16500.0
2007-04-17 14:30:00,26.54,26.55,26.54,26.55,1800.0,26.0534,26.0632,26.0534,26.0632,1800.0
2007-04-17 14:35:00,26.55,26.55,26.49,26.51,5400.0,26.0632,26.0632,26.0043,26.024,5400.0
2007-04-17 14:40:00,26.5,26.54,26.5,26.53,6200.0,26.0142,26.0534,26.0142,26.0436,6200.0
2007-04-17 14:45:00,26.53,26.55,26.52,26.52,5000.0,26.0436,26.0632,26.0338,26.0338,5000.0
2007-04-17 14:50:00,26.49,26.51,26.49,26.5,5900.0,26.0043,26.024,26.0043,26.0142,5900.0
2007-04-17 14:55:00,26.5,26.51,26.45,26.46,12100.0,26.0142,26.024,25.9651,25.9749,12100.0
2007-04-17 15:00:00,26.47,26.48,26.45,26.46,17800.0,25.9847,25.9945,25.9651,25.9749,17800.0
2007-04-17 15:05:00,26.47,26.47,26.45,26.47,5600.0,25.9847,25.9847,25.9651,25.9847,5600.0
2007-04-17 15:10:00,26.47,26.49,26.45,26.46,17300.0,25.9847,26.0043,25.9651,25.9749,17300.0
2007-04-17 15:15:00,26.47,26.47,26.46,26.47,5700.0,25.9847,25.9847,25.9749,25.9847,5700.0
2007-04-17 15:20:00,26.47,26.47,26.46,26.46,7700.0,25.9847,25.9847,25.9749,25.9749,7700.0
2007-04-17 15:25:00,26.47,26.47,26.45,26.45,11700.0,25.9847,25.9847,25.9651,25.9651,11700.0
2007-04-17 15:30:00,26.45,26.47,26.45,26.47,10600.0,25.9651,25.9847,25.9651,25.9847,10600.0
2007-04-17 15:35:00,26.47,26.47,26.46,26.46,12000.0,25.9847,25.9847,25.9749,25.9749,12000.0
2007-04-17 15:40:00,26.47,26.48,26.45,26.46,8500.0,25.9847,25.9945,25.9651,25.9749,8500.0
2007-04-17 15:45:00,26.45,26.45,26.38,26.42,37300.0,25.9651,25.9651,25.8964,25.9356,37300.0
2007-04-17 15:50:00,26.42,26.43,26.41,26.43,13900.0,25.9356,25.9454,25.9258,25.9454,13900.0
2007-04-17 15:55:00,26.43,26.44,26.36,26.39,20000.0,25.9454,25.9553,25.8767,25.9062,20000.0
2007-04-18 09:30:00,26.35,26.36,26.35,26.36,5100.0,25.8669,25.8767,25.8669,25.8767,5100.0
2007-04-18 09:35:00,26.34,26.37,26.2,26.26,19900.0,25.8571,25.8865,25.7197,25.7786,19900.0
2007-04-18 09:40:00,26.21,26.22,26.12,26.12,5900.0,25.7295,25.7393,25.6411,25.6411,5900.0
2007-04-18 09:45:00,26.13,26.13,25.99,26.0,22200.0,25.6509,25.6509,25.5135,25.5233,22200.0
2007-04-18 09:50:00,25.99,25.99,25.89,25.94,38600.0,25.5135,25.5135,25.4153,25.4644,38600.0
2007-04-18 09:55:00,25.95,26.06,25.95,26.0,7200.0,25.4742,25.5822,25.4742,25.5233,7200.0
2007-04-18 10:00:00,26.01,26.02,25.89,25.91,21800.0,25.5331,25.543,25.4153,25.435,21800.0
2007-04-18 10:05:00,25.9,25.9,25.76,25.83,20700.0,25.4252,25.4252,25.2877,25.3564,20700.0
2007-04-18 10:10:00,25.84,25.96,25.78,25.95,29900.0,25.3663,25.4841,25.3074,25.4742,29900.0
2007-04-18 10:15:00,25.95,26.1,25.94,26.09,18000.0,25.4742,25.6215,25.4644,25.6117,18000.0
2007-04-18 10:20:00,26.11,26.23,26.1,26.23,17600.0,25.6313,25.7491,25.6215,25.7491,17600.0
2007-04-18 10:25:00,26.23,26.24,26.22,26.23,7400.0,25.7491,25.7589,25.7393,25.7491,7400.0
2007-04-18 10:30:00,26.22,26.23,26.17,26.2,10100.0,25.7393,25.7491,25.6902,25.7197,10100.0
2007-04-18 10:35:00,26.2,26.38,26.18,26.36,52900.0,25.7197,25.8964,25.7,25.8767,52900.0
2007-04-18 10:40:00,26.36,26.44,26.35,26.41,13800.0,25.8767,25.9553,25.8669,25.9258,13800.0
2007-04-18 10:45:00,26.41,26.41,26.29,26.34,16800.0,25.9258,25.9258,25.808,25.8571,16800.0
2007-04-18 10:50:00,26.34,26.37,26.29,26.29,8100.0,25.8571,25.8865,25.808,25.808,8100.0
2007-04-18 10:55:00,26.29,26.37,26.28,26.36,7300.0,25.808,25.8865,25.7982,25.8767,7300.0
2007-04-18 11:00:00,26.38,26.42,26.37,26.42,9400.0,25.8964,25.9356,25.8865,25.9356,9400.0
2007-04-18 11:05:00,26.44,26.57,26.44,26.55,12000.0,25.9553,26.0829,25.9553,26.0632,12000.0
2007-04-18 11:10:00,26.55,26.56,26.46,26.49,16800.0,26.0632,26.0731,25.9749,26.0043,16800.0
2007-04-18 11:15:00,26.5,26.57,26.5,26.54,10500.0,26.0142,26.0829,26.0142,26.0534,10500.0
2007-04-18 11:20:00,26.53,26.53,26.49,26.49,7500.0,26.0436,26.0436,26.0043,26.0043,7500.0
2007-04-18 11:25:00,26.48,26.54,26.48,26.54,8000.0,25.9945,26.0534,25.9945,26.0534,8000.0
2007-04-18 11:30:00,26.55,26.65,26.54,26.64,27700.0,26.0632,26.1614,26.0534,26.1516,27700.0
2007-04-18 11:35:00,26.65,26.67,26.63,26.66,15300.0,26.1614,26.181,26.1418,26.1712,15300.0
2007-04-18 11:40:00,26.64,26.65,26.63,26.64,10000.0,26.1516,26.1614,26.1418,26.1516,10000.0
2007-04-18 11:45:00,26.64,26.73,26.64,26.72,13300.0,26.1516,26.2399,26.1516,26.2301,13300.0
2007-04-18 11:50:00,26.72,26.74,26.66,26.66,8700.0,26.2301,26.2498,26.1712,26.1712,8700.0
2007-04-18 11:55:00,26.68,26.71,26.66,26.69,10400.0,26.1909,26.2203,26.1712,26.2007,10400.0
2007-04-18 12:00:00,26.69,26.74,26.68,26.74,19900.0,26.2007,26.2498,26.1909,26.2498,19900.0
2007-04-18 12:05:00,26.74,26.81,26.73,26.77,21000.0,26.2498,26.3185,26.2399,26.2792,21000.0
2007-04-18 12:10:00,26.77,26.83,26.77,26.78,26000.0,26.2792,26.3381,26.2792,26.289,26000.0
2007-04-18 12:15:00,26.79,26.85,26.75,26.84,28100.0,26.2988,26.3577,26.2596,26.3479,28100.0
2007-04-18 12:20:00,26.84,26.92,26.84,26.92,25800.0,26.3479,26.4265,26.3479,26.4265,25800.0
2007-04-18 12:25:00,26.93,26.97,26.92,26.94,21400.0,26.4363,26.4755,26.4265,26.4461,21400.0
2007-04-18 12:30:00,26.93,26.95,26.87,26.88,9000.0,26.4363,26.4559,26.3774,26.3872,9000.0
2007-04-18 12:35:00,26.88,26.88,26.77,26.77,6100.0,26.3872,26.3872,26.2792,26.2792,6100.0
2007-04-18 12:40:00,26.77,26.8,26.69,26.7,32500.0,26.2792,26.3087,26.2007,26.2105,32500.0
2007-04-18 12:45:00,26.71,26.72,26.68,26.71,25500.0,26.2203,26.2301,26.1909,26.2203,25500.0
2007-04-18 12:50:00,26.7,26.7,26.68,26.68,3800.0,26.2105,26.2105,26.1909,26.1909,3800.0
2007-04-18 12:55:00,26.68,26.71,26.66,26.68,11500.0,26.1909,26.2203,26.1712,26.1909,11500.0
2007-04-18 13:00:00,26.67,26.68,26.65,26.68,16000.0,26.181,26.1909,26.1614,26.1909,16000.0
2007-04-18 13:05:00,26.68,26.69,26.63,26.65,18900.0,26.1909,26.2007,26.1418,26.1614,18900.0
2007-04-18 13:10:00,26.65,26.68,26.65,26.67,7200.0,26.1614,26.1909,26.1614,26.181,7200.0
2007-04-18 13:15:00,26.66,26.67,26.64,26.64,3000.0,26.1712,26.181,26.1516,26.1516,3000.0
2007-04-18 13:20:00,26.65,26.65,26.6,26.6,3200.0,26.1614,26.1614,26.1123,26.1123,3200.0
2007-04-18 13:25:00,26.59,26.6,26.56,26.56,8700.0,26.1025,26.1123,26.0731,26.0731,8700.0
2007-04-18 13:30:00,26.56,26.56,26.5,26.52,9400.0,26.0731,26.0731,26.0142,26.0338,9400.0
2007-04-18 13:35:00,26.51,26.51,26.47,26.47,5500.0,26.024,26.024,25.9847,25.9847,5500.0
2007-04-18 13:40:00,26.47,26.59,26.46,26.58,11100.0,25.9847,26.1025,25.9749,26.0927,11100.0
2007-04-18 13:45:00,26.58,26.65,26.58,26.64,17100.0,26.0927,26.1614,26.0927,26.1516,17100.0
2007-04-18 13:50:00,26.63,26.65,26.62,26.63,5600.0,26.1418,26.1614,26.132,26.1418,5600.0
2007-04-18 13:55:00,26.64,26.67,26.61,26.61,9600.0,26.1516,26.181,26.1221,26.1221,9600.0
2007-04-18 14:00:00,26.62,26.7,26.62,26.7,20500.0,26.132,26.2105,26.132,26.2105,20500.0
2007-04-18 14:05:00,26.7,26.75,26.7,26.72,6900.0,26.2105,26.2596,26.2105,26.2301,6900.0
2007-04-18 14:10:00,26.72,26.73,26.68,26.68,5300.0,26.2301,26.2399,26.1909,26.1909,5300.0
2007-04-18 14:15:00,26.67,26.67,26.63,26.64,4400.0,26.181,26.181,26.1418,26.1516,4400.0
2007-04-18 14:20:00,26.64,26.66,26.63,26.65,12300.0,26.1516,26.1712,26.1418,26.1614,12300.0
2007-04-18 14:25:00,26.66,26.68,26.65,26.65,4000.0,26.1712,26.1909,26.1614,26.1614,4000.0
2007-04-18 14:30:00,26.65,26.69,26.62,26.63,11400.0,26.1614,26.2007,26.132,26.1418,11400.0
2007-04-18 14:35:00,26.62,26.62,26.61,26.61,900.0,26.132,26.132,26.1221,26.1221,900.0
2007-04-18 14:40:00,26.6,26.62,26.58,26.58,9800.0,26.1123,26.132,26.0927,26.0927,9800.0
2007-04-18 14:45:00,26.58,26.58,26.55,26.55,1400.0,26.0927,26.0927,26.0632,26.0632,1400.0
2007-04-18 14:50:00,26.56,26.56,26.54,26.56,2900.0,26.0731,26.0731,26.0534,26.0731,2900.0
2007-04-18 14:55:00,26.56,26.6,26.55,26.6,13500.0,26.0731,26.1123,26.0632,26.1123,13500.0
2007-04-18 15:00:00,26.61,26.63,26.6,26.62,6700.0,26.1221,26.1418,26.1123,26.132,6700.0
2007-04-18 15:05:00,26.61,26.71,26.58,26.71,21000.0,26.1221,26.2203,26.0927,26.2203,21000.0
2007-04-18 15:10:00,26.7,26.71,26.67,26.67,22100.0,26.2105,26.2203,26.181,26.181,22100.0
2007-04-18 15:15:00,26.67,26.68,26.64,26.65,6900.0,26.181,26.1909,26.1516,26.1614,6900.0
2007-04-18 15:20:00,26.66,26.66,26.6,26.61,5000.0,26.1712,26.1712,26.1123,26.1221,5000.0
2007-04-18 15:25:00,26.62,26.68,26.62,26.66,9300.0,26.132,26.1909,26.132,26.1712,9300.0
2007-04-18 15:30:00,26.66,26.67,26.64,26.65,5800.0,26.1712,26.181,26.1516,26.1614,5800.0
2007-04-18 15:35:00,26.65,26.66,26.61,26.63,5900.0,26.1614,26.1712,26.1221,26.1418,5900.0
2007-04-18 15:40:00,26.62,26.65,26.6,26.61,6500.0,26.132,26.1614,26.1123,26.1221,6500.0
2007-04-18 15:45:00,26.59,26.59,26.53,26.54,11100.0,26.1025,26.1025,26.0436,26.0534,11100.0
2007-04-18 15:50:00,26.54,26.57,26.53,26.56,19100.0,26.0534,26.0829,26.0436,26.0731,19100.0
2007-04-18 15:55:00,26.57,26.6,26.54,26.58,18300.0,26.0829,26.1123,26.0534,26.0927,18300.0
2007-04-19 09:35:00,26.4,26.43,26.35,26.38,12500.0,25.916,25.9454,25.8669,25.8964,12500.0
2007-04-19 09:40:00,26.36,26.36,26.09,26.1,13600.0,25.8767,25.8767,25.6117,25.6215,13600.0
2007-04-19 09:45:00,26.11,26.33,26.07,26.32,22800.0,25.6313,25.8473,25.592,25.8375,22800.0
2007-04-19 09:50:00,26.29,26.31,26.22,26.22,14200.0,25.808,25.8276,25.7393,25.7393,14200.0
2007-04-19 09:55:00,26.21,26.21,26.13,26.13,11000.0,25.7295,25.7295,25.6509,25.6509,11000.0
2007-04-19 10:00:00,26.14,26.29,26.04,26.29,33500.0,25.6608,25.808,25.5626,25.808,33500.0
2007-04-19 10:05:00,26.29,26.6,26.27,26.46,82100.0,25.808,26.1123,25.7884,25.9749,82100.0
2007-04-19 10:10:00,26.43,26.57,26.4,26.45,35700.0,25.9454,26.0829,25.916,25.9651,35700.0
2007-04-19 10:15:00,26.46,26.62,26.45,26.61,29000.0,25.9749,26.132,25.9651,26.1221,29000.0
2007-04-19 10:20:00,26.61,26.82,26.61,26.76,27800.0,26.1221,26.3283,26.1221,26.2694,27800.0
2007-04-19 10:25:00,26.75,26.86,26.72,26.82,34400.0,26.2596,26.3676,26.2301,26.3283,34400.0
2007-04-19 10:30:00,26.82,26.82,26.6,26.75,23600.0,26.3283,26.3283,26.1123,26.2596,23600.0
2007-04-19 10:35:00,26.74,26.84,26.68,26.69,23300.0,26.2498,26.3479,26.1909,26.2007,23300.0
2007-04-19 10:40:00,26.68,26.69,26.54,26.64,22100.0,26.1909,26.2007,26.0534,26.1516,22100.0
2007-04-19 10:45:00,26.64,26.69,26.62,26.66,11700.0,26.1516,26.2007,26.132,26.1712,11700.0
2007-04-19 10:50:00,26.65,26.67,26.64,26.64,15300.0,26.1614,26.181,26.1516,26.1516,15300.0
2007-04-19 10:55:00,26.63,26.69,26.63,26.68,19700.0,26.1418,26.2007,26.1418,26.1909,19700.0
2007-04-19 11:00:00,26.67,26.68,26.63,26.65,36200.0,26.181,26.1909,26.1418,26.1614,36200.0
2007-04-19 11:05:00,26.65,26.76,26.64,26.66,56900.0,26.1614,26.2694,26.1516,26.1712,56900.0
2007-04-19 11:10:00,26.66,26.68,26.65,26.67,17200.0,26.1712,26.1909,26.1614,26.181,17200.0
2007-04-19 11:15:00,26.67,26.7,26.65,26.66,20500.0,26.181,26.2105,26.1614,26.1712,20500.0
2007-04-19 11:20:00,26.65,26.67,26.65,26.66,10600.0,26.1614,26.181,26.1614,26.1712,10600.0
2007-04-19 11:25:00,26.65,26.65,26.6,26.63,20100.0,26.1614,26.1614,26.1123,26.1418,20100.0
2007-04-19 11:30:00,26.62,26.67,26.61,26.62,10900.0,26.132,26.181,26.1221,26.132,10900.0
2007-04-19 11:35:00,26.62,26.67,26.6,26.67,14200.0,26.132,26.181,26.1123,26.181,14200.0
2007-04-19 11:40:00,26.67,26.8,26.66,26.77,70800.0,26.181,26.3087,26.1712,26.2792,70800.0
2007-04-19 11:45:00,26.78,26.82,26.66,26.66,36200.0,26.289,26.3283,26.1712,26.1712,36200.0
2007-04-19 11:50:00,26.68,26.73,26.68,26.7,37700.0,26.1909,26.2399,26.1909,26.2105,37700.0
2007-04-19 11:55:00,26.7,26.72,26.68,26.72,8200.0,26.2105,26.2301,26.1909,26.2301,8200.0
2007-04-19 12:00:00,26.7,26.72,26.66,26.67,9100.0,26.2105,26.2301,26.1712,26.181,9100.0
2007-04-19 12:05:00,26.65,26.69,26.65,26.65,6400.0,26.1614,26.2007,26.1614,26.1614,6400.0
2007-04-19 12:10:00,26.65,26.71,26.64,26.71,11800.0,26.1614,26.2203,26.1516,26.2203,11800.0
2007-04-19 12:15:00,26.71,26.71,26.69,26.71,14800.0,26.2203,26.2203,26.2007,26.2203,14800.0
2007-04-19 12:20:00,26.71,26.73,26.69,26.69,11700.0,26.2203,26.2399,26.2007,26.2007,11700.0
2007-04-19 12:25:00,26.7,26.7,26.68,26.68,5100.0,26.2105,26.2105,26.1909,26.1909,5100.0
2007-04-19 12:30:00,26.69,26.7,26.63,26.63,11700.0,26.2007,26.2105,26.1418,26.1418,11700.0
2007-04-19 12:35:00,26.63,26.67,26.63,26.66,9100.0,26.1418,26.181,26.1418,26.1712,9100.0
2007-04-19 12:40:00,26.67,26.7,26.67,26.7,7600.0,26.181,26.2105,26.181,26.2105,7600.0
2007-04-19 12:45:00,26.68,26.7,26.68,26.7,6700.0,26.1909,26.2105,26.1909,26.2105,6700.0
2007-04-19 12:50:00,26.7,26.72,26.69,26.7,9100.0,26.2105,26.2301,26.2007,26.2105,9100.0
2007-04-19 12:55:00,26.71,26.75,26.69,26.69,12200.0,26.2203,26.2596,26.2007,26.2007,12200.0
2007-04-19 13:00:00,26.68,26.7,26.66,26.69,10000.0,26.1909,26.2105,26.1712,26.2007,10000.0
2007-04-19 13:05:00,26.72,26.72,26.67,26.69,6400.0,26.2301,26.2301,26.181,26.2007,6400.0
2007-04-19 13:10:00,26.69,26.73,26.68,26.69,7600.0,26.2007,26.2399,26.1909,26.2007,7600.0
2007-04-19 13:15:00,26.69,26.71,26.67,26.68,7200.0,26.2007,26.2203,26.181,26.1909,7200.0
2007-04-19 13:20:00,26.68,26.68,26.65,26.65,5800.0,26.1909,26.1909,26.1614,26.1614,5800.0
2007-04-19 13:25:00,26.65,26.67,26.64,26.65,7600.0,26.1614,26.181,26.1516,26.1614,7600.0
2007-04-19 13:30:00,26.66,26.66,26.63,26.63,5700.0,26.1712,26.1712,26.1418,26.1418,5700.0
2007-04-19 13:35:00,26.63,26.65,26.63,26.63,6100.0,26.1418,26.1614,26.1418,26.1418,6100.0
2007-04-19 13:40:00,26.62,26.63,26.6,26.61,8700.0,26.132,26.1418,26.1123,26.1221,8700.0
2007-04-19 13:45:00,26.6,26.64,26.6,26.64,3600.0,26.1123,26.1516,26.1123,26.1516,3600.0
2007-04-19 13:50:00,26.65,26.65,26.63,26.64,3600.0,26.1614,26.1614,26.1418,26.1516,3600.0
2007-04-19 13:55:00,26.64,26.64,26.63,26.63,3600.0,26.1516,26.1516,26.1418,26.1418,3600.0
2007-04-19 14:00:00,26.63,26.63,26.6,26.6,3700.0,26.1418,26.1418,26.1123,26.1123,3700.0
2007-04-19 14:05:00,26.59,26.61,26.58,26.58,4100.0,26.1025,26.1221,26.0927,26.0927,4100.0
2007-04-19 14:10:00,26.58,26.58,26.57,26.57,5900.0,26.0927,26.0927,26.0829,26.0829,5900.0
2007-04-19 14:15:00,26.57,26.57,26.54,26.54,7000.0,26.0829,26.0829,26.0534,26.0534,7000.0
2007-04-19 14:20:00,26.54,26.54,26.45,26.45,15700.0,26.0534,26.0534,25.9651,25.9651,15700.0
2007-04-19 14:25:00,26.43,26.52,26.43,26.51,12300.0,25.9454,26.0338,25.9454,26.024,12300.0
2007-04-19 14:30:00,26.5,26.53,26.5,26.52,6900.0,26.0142,26.0436,26.0142,26.0338,6900.0
2007-04-19 14:35:00,26.51,26.55,26.51,26.55,8100.0,26.024,26.0632,26.024,26.0632,8100.0
2007-04-19 14:40:00,26.55,26.6,26.52,26.54,20100.0,26.0632,26.1123,26.0338,26.0534,20100.0
2007-04-19 14:45:00,26.54,26.55,26.51,26.51,7700.0,26.0534,26.0632,26.024,26.024,7700.0
2007-04-19 14:50:00,26.51,26.55,26.51,26.54,11600.0,26.024,26.0632,26.024,26.0534,11600.0
2007-04-19 14:55:00,26.53,26.55,26.49,26.55,17400.0,26.0436,26.0632,26.0043,26.0632,17400.0
2007-04-19 15:00:00,26.54,26.55,26.5,26.52,18200.0,26.0534,26.0632,26.0142,26.0338,18200.0
2007-04-19 15:05:00,26.53,26.62,26.51,26.61,33300.0,26.0436,26.132,26.024,26.1221,33300.0
2007-04-19 15:10:00,26.61,26.62,26.59,26.61,25400.0,26.1221,26.132,26.1025,26.1221,25400.0
2007-04-19 15:15:00,26.61,26.63,26.61,26.63,16400.0,26.1221,26.1418,26.1221,26.1418,16400.0
2007-04-19 15:20:00,26.62,26.63,26.6,26.62,20400.0,26.132,26.1418,26.1123,26.132,20400.0
2007-04-19 15:25:00,26.61,26.63,26.6,26.62,18900.0,26.1221,26.1418,26.1123,26.132,18900.0
2007-04-19 15:30:00,26.61,26.65,26.61,26.63,27500.0,26.1221,26.1614,26.1221,26.1418,27500.0
2007-04-19 15:35:00,26.64,26.64,26.61,26.61,24400.0,26.1516,26.1516,26.1221,26.1221,24400.0
2007-04-19 15:40:00,26.62,26.65,26.62,26.65,26000.0,26.132,26.1614,26.132,26.1614,26000.0
2007-04-19 15:45:00,26.64,26.65,26.62,26.62,14000.0,26.1516,26.1614,26.132,26.132,14000.0
2007-04-19 15:50:00,26.63,26.66,26.61,26.61,29600.0,26.1418,26.1712,26.1221,26.1221,29600.0
2007-04-19 15:55:00,26.61,26.75,26.61,26.68,183000.0,26.1221,26.2596,26.1221,26.1909,183000.0
2007-04-20 09:30:00,26.83,27.1,26.74,27.1,22100.0,26.3381,26.6032,26.2498,26.6032,22100.0
2007-04-20 09:35:00,27.1,27.32,27.03,27.16,86500.0,26.6032,26.8191,26.5344,26.6621,86500.0
2007-04-20 09:40:00,27.17,27.19,27.01,27.16,45200.0,26.6719,26.6915,26.5148,26.6621,45200.0
2007-04-20 09:45:00,27.18,27.19,26.98,27.0,61700.0,26.6817,26.6915,26.4854,26.505,61700.0
2007-04-20 09:50:00,26.97,27.07,26.9,26.9,26200.0,26.4755,26.5737,26.4068,26.4068,26200.0
2007-04-20 09:55:00,26.88,27.0,26.88,26.89,13100.0,26.3872,26.505,26.3872,26.397,13100.0
2007-04-20 10:00:00,26.9,26.92,26.79,26.86,41100.0,26.4068,26.4265,26.2988,26.3676,41100.0
2007-04-20 10:05:00,26.86,26.88,26.75,26.77,42600.0,26.3676,26.3872,26.2596,26.2792,42600.0
2007-04-20 10:10:00,26.77,26.8,26.75,26.78,52000.0,26.2792,26.3087,26.2596,26.289,52000.0
2007-04-20 10:15:00,26.78,26.78,26.71,26.75,49800.0,26.289,26.289,26.2203,26.2596,49800.0
2007-04-20 10:20:00,26.76,26.76,26.7,26.75,46800.0,26.2694,26.2694,26.2105,26.2596,46800.0
2007-04-20 10:25:00,26.75,26.77,26.74,26.76,30100.0,26.2596,26.2792,26.2498,26.2694,30100.0
2007-04-20 10:30:00,26.77,26.77,26.74,26.75,25700.0,26.2792,26.2792,26.2498,26.2596,25700.0
2007-04-20 10:35:00,26.75,26.76,26.73,26.74,41800.0,26.2596,26.2694,26.2399,26.2498,41800.0
2007-04-20 10:40:00,26.75,26.78,26.72,26.76,49600.0,26.2596,26.289,26.2301,26.2694,49600.0
2007-04-20 10:45:00,26.78,26.88,26.76,26.88,8700.0,26.289,26.3872,26.2694,26.3872,8700.0
2007-04-20 10:50:00,26.89,26.91,26.87,26.9,11300.0,26.397,26.4166,26.3774,26.4068,11300.0
2007-04-20 10:55:00,26.88,26.88,26.82,26.84,9000.0,26.3872,26.3872,26.3283,26.3479,9000.0
2007-04-20 11:00:00,26.85,26.86,26.77,26.78,20300.0,26.3577,26.3676,26.2792,26.289,20300.0
2007-04-20 11:05:00,26.78,26.8,26.77,26.78,9900.0,26.289,26.3087,26.2792,26.289,9900.0
2007-04-20 11:10:00,26.77,26.78,26.75,26.75,21500.0,26.2792,26.289,26.2596,26.2596,21500.0
2007-04-20 11:15:00,26.75,26.78,26.68,26.68,32300.0,26.2596,26.289,26.1909,26.1909,32300.0
2007-04-20 11:20:00,26.67,26.76,26.64,26.76,87100.0,26.181,26.2694,26.1516,26.2694,87100.0
2007-04-20 11:25:00,26.77,26.81,26.75,26.8,40900.0,26.2792,26.3185,26.2596,26.3087,40900.0
2007-04-20 11:30:00,26.81,26.81,26.78,26.8,4600.0,26.3185,26.3185,26.289,26.3087,4600.0
2007-04-20 11:35:00,26.79,26.79,26.75,26.75,8900.0,26.2988,26.2988,26.2596,26.2596,8900.0
2007-04-20 11:40:00,26.75,26.75,26.71,26.71,6200.0,26.2596,26.2596,26.2203,26.2203,6200.0
2007-04-20 11:45:00,26.71,26.75,26.71,26.75,7500.0,26.2203,26.2596,26.2203,26.2596,7500.0
2007-04-20 11:50:00,26.76,26.8,26.75,26.77,20400.0,26.2694,26.3087,26.2596,26.2792,20400.0
2007-04-20 11:55:00,26.78,26.78,26.75,26.76,6900.0,26.289,26.289,26.2596,26.2694,6900.0
2007-04-20 12:00:00,26.77,26.82,26.76,26.81,15600.0,26.2792,26.3283,26.2694,26.3185,15600.0
2007-04-20 12:05:00,26.82,26.82,26.76,26.78,13900.0,26.3283,26.3283,26.2694,26.289,13900.0
2007-04-20 12:10:00,26.79,26.81,26.79,26.79,15800.0,26.2988,26.3185,26.2988,26.2988,15800.0
2007-04-20 12:15:00,26.8,26.81,26.79,26.79,6400.0,26.3087,26.3185,26.2988,26.2988,6400.0
2007-04-20 12:20:00,26.8,26.81,26.79,26.8,14200.0,26.3087,26.3185,26.2988,26.3087,14200.0
2007-04-20 12:25:00,26.8,26.81,26.78,26.81,9400.0,26.3087,26.3185,26.289,26.3185,9400.0
2007-04-20 12:30:00,26.81,26.85,26.8,26.83,11100.0,26.3185,26.3577,26.3087,26.3381,11100.0
2007-04-20 12:35:00,26.85,26.85,26.79,26.79,18100.0,26.3577,26.3577,26.2988,26.2988,18100.0
2007-04-20 12:40:00,26.8,26.87,26.8,26.82,13000.0,26.3087,26.3774,26.3087,26.3283,13000.0
2007-04-20 12:45:00,26.83,26.83,26.82,26.83,3400.0,26.3381,26.3381,26.3283,26.3381,3400.0
2007-04-20 12:50:00,26.82,26.83,26.82,26.83,4000.0,26.3283,26.3381,26.3283,26.3381,4000.0
2007-04-20 12:55:00,26.83,26.83,26.82,26.83,8100.0,26.3381,26.3381,26.3283,26.3381,8100.0
2007-04-20 13:00:00,26.83,26.84,26.81,26.81,9900.0,26.3381,26.3479,26.3185,26.3185,9900.0
2007-04-20 13:05:00,26.81,26.83,26.81,26.82,5900.0,26.3185,26.3381,26.3185,26.3283,5900.0
2007-04-20 13:10:00,26.81,26.82,26.8,26.82,5900.0,26.3185,26.3283,26.3087,26.3283,5900.0
2007-04-20 13:15:00,26.81,26.82,26.8,26.82,9800.0,26.3185,26.3283,26.3087,26.3283,9800.0
2007-04-20 13:20:00,26.81,26.81,26.8,26.81,9700.0,26.3185,26.3185,26.3087,26.3185,9700.0
2007-04-20 13:25:00,26.81,26.83,26.8,26.8,7200.0,26.3185,26.3381,26.3087,26.3087,7200.0
2007-04-20 13:30:00,26.8,26.82,26.8,26.82,5600.0,26.3087,26.3283,26.3087,26.3283,5600.0
2007-04-20 13:35:00,26.82,26.82,26.79,26.81,8900.0,26.3283,26.3283,26.2988,26.3185,8900.0
2007-04-20 13:40:00,26.81,26.81,26.8,26.81,3300.0,26.3185,26.3185,26.3087,26.3185,3300.0
2007-04-20 13:45:00,26.81,26.82,26.8,26.81,3100.0,26.3185,26.3283,26.3087,26.3185,3100.0
2007-04-20 13:50:00,26.8,26.8,26.79,26.8,3600.0,26.3087,26.3087,26.2988,26.3087,3600.0
2007-04-20 13:55:00,26.79,26.8,26.78,26.79,3400.0,26.2988,26.3087,26.289,26.2988,3400.0
2007-04-20 14:00:00,26.8,26.81,26.76,26.81,9500.0,26.3087,26.3185,26.2694,26.3185,9500.0
2007-04-20 14:05:00,26.8,26.81,26.76,26.78,6800.0,26.3087,26.3185,26.2694,26.289,6800.0
2007-04-20 14:10:00,26.72,26.78,26.72,26.77,312800.0,26.2301,26.289,26.2301,26.2792,312800.0
2007-04-20 14:15:00,26.78,26.78,26.76,26.77,3000.0,26.289,26.289,26.2694,26.2792,3000.0
2007-04-20 14:20:00,26.78,26.84,26.77,26.82,17300.0,26.289,26.3479,26.2792,26.3283,17300.0
2007-04-20 14:25:00,26.82,26.83,26.81,26.81,28500.0,26.3283,26.3381,26.3185,26.3185,28500.0
2007-04-20 14:30:00,26.82,26.82,26.81,26.81,8000.0,26.3283,26.3283,26.3185,26.3185,8000.0
2007-04-20 14:35:00,26.82,26.82,26.81,26.81,18800.0,26.3283,26.3283,26.3185,26.3185,18800.0
2007-04-20 14:40:00,26.81,26.82,26.81,26.81,8200.0,26.3185,26.3283,26.3185,26.3185,8200.0
2007-04-20 14:45:00,26.81,26.82,26.81,26.81,5900.0,26.3185,26.3283,26.3185,26.3185,5900.0
2007-04-20 14:50:00,26.82,26.83,26.81,26.81,5300.0,26.3283,26.3381,26.3185,26.3185,5300.0
2007-04-20 14:55:00,26.82,26.83,26.81,26.82,3600.0,26.3283,26.3381,26.3185,26.3283,3600.0
2007-04-20 15:00:00,26.82,26.82,26.81,26.81,15900.0,26.3283,26.3283,26.3185,26.3185,15900.0
2007-04-20 15:05:00,26.82,26.85,26.81,26.82,26500.0,26.3283,26.3577,26.3185,26.3283,26500.0
2007-04-20 15:10:00,26.81,26.84,26.81,26.82,23400.0,26.3185,26.3479,26.3185,26.3283,23400.0
2007-04-20 15:15:00,26.82,26.83,26.8,26.81,19300.0,26.3283,26.3381,26.3087,26.3185,19300.0
2007-04-20 15:20:00,26.82,26.82,26.81,26.81,7700.0,26.3283,26.3283,26.3185,26.3185,7700.0
2007-04-20 15:25:00,26.82,26.83,26.81,26.83,5100.0,26.3283,26.3381,26.3185,26.3381,5100.0
2007-04-20 15:30:00,26.83,26.83,26.81,26.82,9800.0,26.3381,26.3381,26.3185,26.3283,9800.0
2007-04-20 15:35:00,26.82,26.92,26.81,26.89,17100.0,26.3283,26.4265,26.3185,26.397,17100.0
2007-04-20 15:40:00,26.89,26.98,26.86,26.94,20700.0,26.397,26.4854,26.3676,26.4461,20700.0
2007-04-20 15:45:00,26.94,26.95,26.88,26.93,15300.0,26.4461,26.4559,26.3872,26.4363,15300.0
2007-04-20 15:50:00,26.94,26.96,26.92,26.96,23800.0,26.4461,26.4657,26.4265,26.4657,23800.0
2007-04-20 15:55:00,26.96,26.99,26.89,26.9,59100.0,26.4657,26.4952,26.397,26.4068,59100.0
2007-04-23 09:30:00,26.85,26.9,26.77,26.8,15400.0,26.3577,26.4068,26.2792,26.3087,15400.0
2007-04-23 09:35:00,26.8,26.89,26.73,26.76,69800.0,26.3087,26.397,26.2399,26.2694,69800.0
2007-04-23 09:40:00,26.8,26.85,26.76,26.77,21800.0,26.3087,26.3577,26.2694,26.2792,21800.0
2007-04-23 09:45:00,26.76,26.81,26.75,26.8,34700.0,26.2694,26.3185,26.2596,26.3087,34700.0
2007-04-23 09:50:00,26.8,26.88,26.77,26.86,39700.0,26.3087,26.3872,26.2792,26.3676,39700.0
2007-04-23 09:55:00,26.86,26.9,26.85,26.85,7700.0,26.3676,26.4068,26.3577,26.3577,7700.0
2007-04-23 10:00:00,26.85,26.88,26.79,26.88,104300.0,26.3577,26.3872,26.2988,26.3872,104300.0
2007-04-23 10:05:00,26.87,26.95,26.87,26.9,41000.0,26.3774,26.4559,26.3774,26.4068,41000.0
2007-04-23 10:10:00,26.9,26.94,26.89,26.94,7400.0,26.4068,26.4461,26.397,26.4461,7400.0
2007-04-23 10:15:00,26.94,26.97,26.92,26.96,15500.0,26.4461,26.4755,26.4265,26.4657,15500.0
2007-04-23 10:20:00,26.97,27.04,26.97,26.99,16000.0,26.4755,26.5443,26.4755,26.4952,16000.0
2007-04-23 10:25:00,27.0,27.04,26.98,27.02,9000.0,26.505,26.5443,26.4854,26.5246,9000.0
2007-04-23 10:30:00,27.04,27.05,26.98,27.02,17200.0,26.5443,26.5541,26.4854,26.5246,17200.0
2007-04-23 10:35:00,27.01,27.04,26.99,27.01,15100.0,26.5148,26.5443,26.4952,26.5148,15100.0
2007-04-23 10:40:00,27.0,27.0,26.97,26.99,7800.0,26.505,26.505,26.4755,26.4952,7800.0
2007-04-23 10:45:00,26.99,27.04,26.99,27.01,17800.0,26.4952,26.5443,26.4952,26.5148,17800.0
2007-04-23 10:50:00,27.0,27.04,26.98,27.01,11100.0,26.505,26.5443,26.4854,26.5148,11100.0
2007-04-23 10:55:00,27.01,27.05,27.0,27.03,7300.0,26.5148,26.5541,26.505,26.5344,7300.0
2007-04-23 11:00:00,27.01,27.09,27.01,27.09,7900.0,26.5148,26.5933,26.5148,26.5933,7900.0
2007-04-23 11:05:00,27.07,27.1,27.06,27.07,14500.0,26.5737,26.6032,26.5639,26.5737,14500.0
2007-04-23 11:10:00,27.05,27.09,27.05,27.09,10100.0,26.5541,26.5933,26.5541,26.5933,10100.0
2007-04-23 11:15:00,27.08,27.09,27.08,27.08,5500.0,26.5835,26.5933,26.5835,26.5835,5500.0
2007-04-23 11:20:00,27.09,27.09,27.07,27.07,2800.0,26.5933,26.5933,26.5737,26.5737,2800.0
2007-04-23 11:25:00,27.08,27.13,27.08,27.13,6400.0,26.5835,26.6326,26.5835,26.6326,6400.0
2007-04-23 11:30:00,27.13,27.13,27.1,27.11,2800.0,26.6326,26.6326,26.6032,26.613,2800.0
2007-04-23 11:35:00,27.11,27.14,27.1,27.1,10900.0,26.613,26.6424,26.6032,26.6032,10900.0
2007-04-23 11:40:00,27.1,27.11,27.03,27.05,11100.0,26.6032,26.613,26.5344,26.5541,11100.0
2007-04-23 11:45:00,27.04,27.1,27.04,27.07,8200.0,26.5443,26.6032,26.5443,26.5737,8200.0
2007-04-23 11:50:00,27.07,27.09,27.07,27.07,4500.0,26.5737,26.5933,26.5737,26.5737,4500.0
2007-04-23 11:55:00,27.08,27.12,27.03,27.1,30200.0,26.5835,26.6228,26.5344,26.6032,30200.0
2007-04-23 12:00:00,27.09,27.12,27.09,27.09,17600.0,26.5933,26.6228,26.5933,26.5933,17600.0
2007-04-23 12:05:00,27.1,27.11,27.1,27.1,8900.0,26.6032,26.613,26.6032,26.6032,8900.0
2007-04-23 12:10:00,27.11,27.11,27.01,27.03,10800.0,26.613,26.613,26.5148,26.5344,10800.0
2007-04-23 12:15:00,27.03,27.1,27.03,27.1,18400.0,26.5344,26.6032,26.5344,26.6032,18400.0
2007-04-23 12:20:00,27.09,27.11,27.09,27.11,15800.0,26.5933,26.613,26.5933,26.613,15800.0
2007-04-23 12:25:00,27.11,27.15,27.11,27.15,10000.0,26.613,26.6522,26.613,26.6522,10000.0
2007-04-23 12:30:00,27.15,27.18,27.14,27.18,5100.0,26.6522,26.6817,26.6424,26.6817,5100.0
2007-04-23 12:35:00,27.18,27.2,27.17,27.2,6200.0,26.6817,26.7013,26.6719,26.7013,6200.0
2007-04-23 12:40:00,27.2,27.25,27.2,27.25,27600.0,26.7013,26.7504,26.7013,26.7504,27600.0
2007-04-23 12:45:00,27.24,27.26,27.22,27.26,8600.0,26.7406,26.7602,26.721,26.7602,8600.0
2007-04-23 12:50:00,27.26,27.31,27.25,27.31,12000.0,26.7602,26.8093,26.7504,26.8093,12000.0
2007-04-23 12:55:00,27.3,27.34,27.29,27.31,15600.0,26.7995,26.8388,26.7897,26.8093,15600.0
2007-04-23 13:00:00,27.32,27.38,27.31,27.35,13500.0,26.8191,26.878,26.8093,26.8486,13500.0
2007-04-23 13:05:00,27.36,27.36,27.32,27.34,9700.0,26.8584,26.8584,26.8191,26.8388,9700.0
2007-04-23 13:10:00,27.33,27.33,27.29,27.33,8800.0,26.8289,26.8289,26.7897,26.8289,8800.0
2007-04-23 13:15:00,27.32,27.36,27.3,27.36,8300.0,26.8191,26.8584,26.7995,26.8584,8300.0
2007-04-23 13:20:00,27.36,27.39,27.36,27.39,6700.0,26.8584,26.8878,26.8584,26.8878,6700.0
2007-04-23 13:25:00,27.39,27.42,27.36,27.39,20800.0,26.8878,26.9173,26.8584,26.8878,20800.0
2007-04-23 13:30:00,27.39,27.42,27.38,27.42,13500.0,26.8878,26.9173,26.878,26.9173,13500.0
2007-04-23 13:35:00,27.42,27.45,27.42,27.45,19900.0,26.9173,26.9467,26.9173,26.9467,19900.0
2007-04-23 13:40:00,27.45,27.47,27.43,27.46,42900.0,26.9467,26.9664,26.9271,26.9566,42900.0
2007-04-23 13:45:00,27.45,27.48,27.44,27.48,12700.0,26.9467,26.9762,26.9369,26.9762,12700.0
2007-04-23 13:50:00,27.48,27.48,27.42,27.45,47700.0,26.9762,26.9762,26.9173,26.9467,47700.0
2007-04-23 13:55:00,27.46,27.47,27.43,27.45,26600.0,26.9566,26.9664,26.9271,26.9467,26600.0
2007-04-23 14:00:00,27.45,27.46,27.37,27.39,37200.0,26.9467,26.9566,26.8682,26.8878,37200.0
2007-04-23 14:05:00,27.38,27.39,27.31,27.36,26100.0,26.878,26.8878,26.8093,26.8584,26100.0
2007-04-23 14:10:00,27.37,27.39,27.28,27.28,16600.0,26.8682,26.8878,26.7799,26.7799,16600.0
2007-04-23 14:15:00,27.28,27.28,27.22,27.23,23900.0,26.7799,26.7799,26.721,26.7308,23900.0
2007-04-23 14:20:00,27.24,27.25,27.2,27.24,17900.0,26.7406,26.7504,26.7013,26.7406,17900.0
2007-04-23 14:25:00,27.25,27.27,27.25,27.26,3100.0,26.7504,26.77,26.7504,26.7602,3100.0
2007-04-23 14:30:00,27.26,27.28,27.26,27.27,28900.0,26.7602,26.7799,26.7602,26.77,28900.0
2007-04-23 14:35:00,27.26,27.33,27.24,27.32,44100.0,26.7602,26.8289,26.7406,26.8191,44100.0
2007-04-23 14:40:00,27.32,27.33,27.32,27.32,5500.0,26.8191,26.8289,26.8191,26.8191,5500.0
2007-04-23 14:45:00,27.33,27.39,27.27,27.38,33300.0,26.8289,26.8878,26.77,26.878,33300.0
2007-04-23 14:50:00,27.39,27.48,27.38,27.44,33900.0,26.8878,26.9762,26.878,26.9369,33900.0
2007-04-23 14:55:00,27.44,27.45,27.4,27.41,8200.0,26.9369,26.9467,26.8977,26.9075,8200.0
2007-04-23 15:00:00,27.41,27.44,27.4,27.44,626600.0,26.9075,26.9369,26.8977,26.9369,626600.0
2007-04-23 15:05:00,27.45,27.48,27.42,27.45,23200.0,26.9467,26.9762,26.9173,26.9467,23200.0
2007-04-23 15:10:00,27.46,27.47,27.45,27.45,7600.0,26.9566,26.9664,26.9467,26.9467,7600.0
2007-04-23 15:15:00,27.45,27.47,27.45,27.46,14800.0,26.9467,26.9664,26.9467,26.9566,14800.0
2007-04-23 15:20:00,27.45,27.46,27.37,27.4,51300.0,26.9467,26.9566,26.8682,26.8977,51300.0
2007-04-23 15:25:00,27.41,27.5,27.35,27.49,42400.0,26.9075,26.9958,26.8486,26.986,42400.0
2007-04-23 15:30:00,27.5,27.51,27.45,27.47,24400.0,26.9958,27.0056,26.9467,26.9664,24400.0
2007-04-23 15:35:00,27.47,27.53,27.46,27.51,26200.0,26.9664,27.0253,26.9566,27.0056,26200.0
2007-04-23 15:40:00,27.52,27.53,27.47,27.5,27100.0,27.0155,27.0253,26.9664,26.9958,27100.0
2007-04-23 15:45:00,27.51,27.57,27.48,27.53,51800.0,27.0056,27.0645,26.9762,27.0253,51800.0
2007-04-23 15:50:00,27.53,27.61,27.53,27.59,83600.0,27.0253,27.1038,27.0253,27.0842,83600.0
2007-04-23 15:55:00,27.59,27.68,27.57,27.62,118000.0,27.0842,27.1725,27.0645,27.1136,118000.0
2007-04-24 09:30:00,27.59,27.77,27.59,27.76,19900.0,27.0842,27.2609,27.0842,27.2511,19900.0
2007-04-24 09:35:00,27.76,27.82,27.61,27.64,20600.0,27.2511,27.31,27.1038,27.1333,20600.0
2007-04-24 09:40:00,27.64,27.7,27.6,27.68,14900.0,27.1333,27.1922,27.094,27.1725,14900.0
2007-04-24 09:45:00,27.67,27.72,27.66,27.71,14400.0,27.1627,27.2118,27.1529,27.202,14400.0
2007-04-24 09:50:00,27.71,27.76,27.7,27.7,15000.0,27.202,27.2511,27.1922,27.1922,15000.0
2007-04-24 09:55:00,27.7,27.84,27.7,27.84,15400.0,27.1922,27.3296,27.1922,27.3296,15400.0
2007-04-24 10:00:00,27.84,27.84,27.69,27.7,35400.0,27.3296,27.3296,27.1823,27.1922,35400.0
2007-04-24 10:05:00,27.7,27.7,27.51,27.51,25500.0,27.1922,27.1922,27.0056,27.0056,25500.0
2007-04-24 10:10:00,27.5,27.54,27.42,27.53,25400.0,26.9958,27.0351,26.9173,27.0253,25400.0
2007-04-24 10:15:00,27.54,27.55,27.44,27.45,12100.0,27.0351,27.0449,26.9369,26.9467,12100.0
2007-04-24 10:20:00,27.45,27.46,27.25,27.27,29500.0,26.9467,26.9566,26.7504,26.77,29500.0
2007-04-24 10:25:00,27.27,27.3,27.25,27.28,13200.0,26.77,26.7995,26.7504,26.7799,13200.0
2007-04-24 10:30:00,27.28,27.28,27.21,27.23,25000.0,26.7799,26.7799,26.7111,26.7308,25000.0
2007-04-24 10:35:00,27.22,27.29,27.2,27.25,25400.0,26.721,26.7897,26.7013,26.7504,25400.0
2007-04-24 10:40:00,27.23,27.26,27.2,27.26,14900.0,26.7308,26.7602,26.7013,26.7602,14900.0
2007-04-24 10:45:00,27.26,27.26,27.21,27.21,15900.0,26.7602,26.7602,26.7111,26.7111,15900.0
2007-04-24 10:50:00,27.22,27.22,27.16,27.17,17800.0,26.721,26.721,26.6621,26.6719,17800.0
2007-04-24 10:55:00,27.17,27.23,27.14,27.23,27800.0,26.6719,26.7308,26.6424,26.7308,27800.0
2007-04-24 11:00:00,27.24,27.27,27.2,27.25,32100.0,26.7406,26.77,26.7013,26.7504,32100.0
2007-04-24 11:05:00,27.26,27.27,27.25,27.26,16500.0,26.7602,26.77,26.7504,26.7602,16500.0
2007-04-24 11:10:00,27.26,27.28,27.26,27.26,17500.0,26.7602,26.7799,26.7602,26.7602,17500.0
2007-04-24 11:15:00,27.25,27.27,27.24,27.26,20100.0,26.7504,26.77,26.7406,26.7602,20100.0
2007-04-24 11:20:00,27.25,27.28,27.25,27.26,8500.0,26.7504,26.7799,26.7504,26.7602,8500.0
2007-04-24 11:25:00,27.26,27.27,27.24,27.24,16300.0,26.7602,26.77,26.7406,26.7406,16300.0
2007-04-24 11:30:00,27.25,27.27,27.24,27.26,65800.0,26.7504,26.77,26.7406,26.7602,65800.0
2007-04-24 11:35:00,27.25,27.3,27.25,27.3,40300.0,26.7504,26.7995,26.7504,26.7995,40300.0
2007-04-24 11:40:00,27.29,27.35,27.29,27.35,22700.0,26.7897,26.8486,26.7897,26.8486,22700.0
2007-04-24 11:45:00,27.35,27.35,27.32,27.33,11300.0,26.8486,26.8486,26.8191,26.8289,11300.0
2007-04-24 11:50:00,27.33,27.36,27.33,27.35,15800.0,26.8289,26.8584,26.8289,26.8486,15800.0
2007-04-24 11:55:00,27.36,27.37,27.36,27.36,5000.0,26.8584,26.8682,26.8584,26.8584,5000.0
2007-04-24 12:00:00,27.35,27.36,27.35,27.36,7200.0,26.8486,26.8584,26.8486,26.8584,7200.0
2007-04-24 12:05:00,27.35,27.39,27.35,27.39,29600.0,26.8486,26.8878,26.8486,26.8878,29600.0
2007-04-24 12:10:00,27.38,27.48,27.37,27.47,11100.0,26.878,26.9762,26.8682,26.9664,11100.0
2007-04-24 12:15:00,27.47,27.49,27.44,27.49,55400.0,26.9664,26.986,26.9369,26.986,55400.0
2007-04-24 12:20:00,27.49,27.55,27.49,27.55,15600.0,26.986,27.0449,26.986,27.0449,15600.0
2007-04-24 12:25:00,27.54,27.66,27.49,27.65,52400.0,27.0351,27.1529,26.986,27.1431,52400.0
2007-04-24 12:30:00,27.64,27.67,27.62,27.66,23100.0,27.1333,27.1627,27.1136,27.1529,23100.0
2007-04-24 12:35:00,27.64,27.66,27.63,27.63,12000.0,27.1333,27.1529,27.1234,27.1234,12000.0
2007-04-24 12:40:00,27.63,27.63,27.55,27.61,35500.0,27.1234,27.1234,27.0449,27.1038,35500.0
2007-04-24 12:45:00,27.61,27.62,27.6,27.61,7600.0,27.1038,27.1136,27.094,27.1038,7600.0
2007-04-24 12:50:00,27.61,27.64,27.6,27.62,11100.0,27.1038,27.1333,27.094,27.1136,11100.0
2007-04-24 12:55:00,27.61,27.67,27.61,27.65,14000.0,27.1038,27.1627,27.1038,27.1431,14000.0
2007-04-24 13:00:00,27.65,27.66,27.65,27.66,17600.0,27.1431,27.1529,27.1431,27.1529,17600.0
2007-04-24 13:05:00,27.65,27.66,27.63,27.64,20600.0,27.1431,27.1529,27.1234,27.1333,20600.0
2007-04-24 13:10:00,27.65,27.67,27.64,27.65,27400.0,27.1431,27.1627,27.1333,27.1431,27400.0
2007-04-24 13:15:00,27.65,27.66,27.63,27.65,23200.0,27.1431,27.1529,27.1234,27.1431,23200.0
2007-04-24 13:20:00,27.65,27.65,27.57,27.64,16900.0,27.1431,27.1431,27.0645,27.1333,16900.0
2007-04-24 13:25:00,27.64,27.64,27.62,27.63,14600.0,27.1333,27.1333,27.1136,27.1234,14600.0
2007-04-24 13:30:00,27.64,27.65,27.63,27.64,15100.0,27.1333,27.1431,27.1234,27.1333,15100.0
2007-04-24 13:35:00,27.65,27.66,27.64,27.65,17400.0,27.1431,27.1529,27.1333,27.1431,17400.0
2007-04-24 13:40:00,27.67,27.67,27.65,27.65,14300.0,27.1627,27.1627,27.1431,27.1431,14300.0
2007-04-24 13:45:00,27.65,27.66,27.65,27.65,11200.0,27.1431,27.1529,27.1431,27.1431,11200.0
2007-04-24 13:50:00,27.65,27.66,27.65,27.65,14900.0,27.1431,27.1529,27.1431,27.1431,14900.0
2007-04-24 13:55:00,27.65,27.66,27.65,27.66,5200.0,27.1431,27.1529,27.1431,27.1529,5200.0
2007-04-24 14:00:00,27.67,27.67,27.65,27.66,10400.0,27.1627,27.1627,27.1431,27.1529,10400.0
2007-04-24 14:05:00,27.66,27.66,27.64,27.64,19000.0,27.1529,27.1529,27.1333,27.1333,19000.0
2007-04-24 14:10:00,27.64,27.65,27.62,27.65,31500.0,27.1333,27.1431,27.1136,27.1431,31500.0
2007-04-24 14:15:00,27.65,27.66,27.59,27.6,130400.0,27.1431,27.1529,27.0842,27.094,130400.0
2007-04-24 14:20:00,27.6,27.62,27.6,27.61,12300.0,27.094,27.1136,27.094,27.1038,12300.0
2007-04-24 14:25:00,27.61,27.63,27.61,27.62,13500.0,27.1038,27.1234,27.1038,27.1136,13500.0
2007-04-24 14:30:00,27.63,27.63,27.6,27.61,17900.0,27.1234,27.1234,27.094,27.1038,17900.0
2007-04-24 14:35:00,27.62,27.62,27.6,27.62,23900.0,27.1136,27.1136,27.094,27.1136,23900.0
2007-04-24 14:40:00,27.62,27.62,27.6,27.61,21200.0,27.1136,27.1136,27.094,27.1038,21200.0
2007-04-24 14:45:00,27.61,27.61,27.6,27.6,4300.0,27.1038,27.1038,27.094,27.094,4300.0
2007-04-24 14:50:00,27.61,27.63,27.6,27.63,15600.0,27.1038,27.1234,27.094,27.1234,15600.0
2007-04-24 14:55:00,27.62,27.64,27.6,27.62,11300.0,27.1136,27.1333,27.094,27.1136,11300.0
2007-04-24 15:00:00,27.62,27.62,27.6,27.6,47300.0,27.1136,27.1136,27.094,27.094,47300.0
2007-04-24 15:05:00,27.6,27.65,27.5,27.58,62400.0,27.094,27.1431,26.9958,27.0744,62400.0
2007-04-24 15:10:00,27.58,27.58,27.57,27.57,7900.0,27.0744,27.0744,27.0645,27.0645,7900.0
2007-04-24 15:15:00,27.56,27.57,27.5,27.54,15000.0,27.0547,27.0645,26.9958,27.0351,15000.0
2007-04-24 15:20:00,27.54,27.56,27.49,27.51,24600.0,27.0351,27.0547,26.986,27.0056,24600.0
2007-04-24 15:25:00,27.5,27.51,27.48,27.48,7400.0,26.9958,27.0056,26.9762,26.9762,7400.0
2007-04-24 15:30:00,27.48,27.51,27.48,27.48,14400.0,26.9762,27.0056,26.9762,26.9762,14400.0
2007-04-24 15:35:00,27.48,27.52,27.48,27.49,51400.0,26.9762,27.0155,26.9762,26.986,51400.0
2007-04-24 15:40:00,27.49,27.49,27.43,27.45,21300.0,26.986,26.986,26.9271,26.9467,21300.0
2007-04-24 15:45:00,27.43,27.46,27.42,27.43,36400.0,26.9271,26.9566,26.9173,26.9271,36400.0
2007-04-24 15:50:00,27.43,27.46,27.39,27.44,105900.0,26.9271,26.9566,26.8878,26.9369,105900.0
2007-04-24 15:55:00,27.45,27.48,27.45,27.48,33500.0,26.9467,26.9762,26.9467,26.9762,33500.0
2007-04-25 09:30:00,27.52,27.6,27.5,27.52,53700.0,27.0155,27.094,26.9958,27.0155,53700.0
2007-04-25 09:35:00,27.52,27.69,27.52,27.64,7900.0,27.0155,27.1823,27.0155,27.1333,7900.0
2007-04-25 09:40:00,27.61,27.68,27.6,27.64,7800.0,27.1038,27.1725,27.094,27.1333,7800.0
2007-04-25 09:45:00,27.63,27.63,27.55,27.58,13000.0,27.1234,27.1234,27.0449,27.0744,13000.0
2007-04-25 09:50:00,27.58,27.6,27.55,27.55,5800.0,27.0744,27.094,27.0449,27.0449,5800.0
2007-04-25 09:55:00,27.56,27.59,27.53,27.54,8500.0,27.0547,27.0842,27.0253,27.0351,8500.0
2007-04-25 10:00:00,27.54,27.56,27.5,27.51,20900.0,27.0351,27.0547,26.9958,27.0056,20900.0
2007-04-25 10:05:00,27.5,27.5,27.48,27.49,5800.0,26.9958,26.9958,26.9762,26.986,5800.0
2007-04-25 10:10:00,27.49,27.5,27.42,27.45,19800.0,26.986,26.9958,26.9173,26.9467,19800.0
2007-04-25 10:15:00,27.44,27.44,27.4,27.4,15300.0,26.9369,26.9369,26.8977,26.8977,15300.0
2007-04-25 10:20:00,27.4,27.4,27.32,27.4,14500.0,26.8977,26.8977,26.8191,26.8977,14500.0
2007-04-25 10:25:00,27.39,27.44,27.35,27.4,11900.0,26.8878,26.9369,26.8486,26.8977,11900.0
2007-04-25 10:30:00,27.4,27.47,27.38,27.46,4700.0,26.8977,26.9664,26.878,26.9566,4700.0
2007-04-25 10:35:00,27.45,27.54,27.42,27.52,32100.0,26.9467,27.0351,26.9173,27.0155,32100.0
2007-04-25 10:40:00,27.54,27.56,27.5,27.56,10700.0,27.0351,27.0547,26.9958,27.0547,10700.0
2007-04-25 10:45:00,27.55,27.58,27.55,27.57,7400.0,27.0449,27.0744,27.0449,27.0645,7400.0
2007-04-25 10:50:00,27.57,27.64,27.57,27.64,8800.0,27.0645,27.1333,27.0645,27.1333,8800.0
2007-04-25 10:55:00,27.64,27.71,27.64,27.7,11300.0,27.1333,27.202,27.1333,27.1922,11300.0
2007-04-25 11:00:00,27.7,27.72,27.69,27.71,11800.0,27.1922,27.2118,27.1823,27.202,11800.0
2007-04-25 11:05:00,27.7,27.72,27.7,27.71,7100.0,27.1922,27.2118,27.1922,27.202,7100.0
2007-04-25 11:10:00,27.72,27.76,27.71,27.75,15500.0,27.2118,27.2511,27.202,27.2412,15500.0
2007-04-25 11:15:00,27.75,27.8,27.75,27.8,13600.0,27.2412,27.2903,27.2412,27.2903,13600.0
2007-04-25 11:20:00,27.8,27.8,27.75,27.75,6500.0,27.2903,27.2903,27.2412,27.2412,6500.0
2007-04-25 11:25:00,27.75,27.76,27.73,27.73,2600.0,27.2412,27.2511,27.2216,27.2216,2600.0
2007-04-25 11:30:00,27.72,27.73,27.7,27.7,3300.0,27.2118,27.2216,27.1922,27.1922,3300.0
2007-04-25 11:35:00,27.7,27.72,27.7,27.7,5900.0,27.1922,27.2118,27.1922,27.1922,5900.0
2007-04-25 11:40:00,27.7,27.71,27.7,27.71,3300.0,27.1922,27.202,27.1922,27.202,3300.0
2007-04-25 11:45:00,27.72,27.72,27.68,27.7,3900.0,27.2118,27.2118,27.1725,27.1922,3900.0
2007-04-25 11:50:00,27.71,27.72,27.7,27.72,5600.0,27.202,27.2118,27.1922,27.2118,5600.0
2007-04-25 11:55:00,27.71,27.84,27.7,27.84,7800.0,27.202,27.3296,27.1922,27.3296,7800.0
2007-04-25 12:00:00,27.85,27.89,27.84,27.88,9300.0,27.3394,27.3787,27.3296,27.3689,9300.0
2007-04-25 12:05:00,27.89,27.91,27.87,27.87,19300.0,27.3787,27.3983,27.359,27.359,19300.0
2007-04-25 12:10:00,27.88,27.9,27.87,27.87,5900.0,27.3689,27.3885,27.359,27.359,5900.0
2007-04-25 12:15:00,27.88,27.91,27.88,27.91,1600.0,27.3689,27.3983,27.3689,27.3983,1600.0
2007-04-25 12:20:00,27.9,27.92,27.89,27.9,9700.0,27.3885,27.4081,27.3787,27.3885,9700.0
2007-04-25 12:25:00,27.89,27.97,27.89,27.97,10200.0,27.3787,27.4572,27.3787,27.4572,10200.0
2007-04-25 12:30:00,27.96,28.0,27.96,27.99,57400.0,27.4474,27.4867,27.4474,27.4768,57400.0
2007-04-25 12:35:00,28.0,28.03,27.98,27.99,20800.0,27.4867,27.5161,27.467,27.4768,20800.0
2007-04-25 12:40:00,27.99,28.07,27.99,28.04,16800.0,27.4768,27.5554,27.4768,27.5259,16800.0
2007-04-25 12:45:00,28.04,28.06,28.02,28.03,8600.0,27.5259,27.5456,27.5063,27.5161,8600.0
2007-04-25 12:50:00,28.04,28.07,28.0,28.01,7000.0,27.5259,27.5554,27.4867,27.4965,7000.0
2007-04-25 12:55:00,28.01,28.04,28.01,28.02,4400.0,27.4965,27.5259,27.4965,27.5063,4400.0
2007-04-25 13:00:00,28.03,28.06,28.03,28.05,7600.0,27.5161,27.5456,27.5161,27.5357,7600.0
2007-04-25 13:05:00,28.05,28.08,28.04,28.04,6900.0,27.5357,27.5652,27.5259,27.5259,6900.0
2007-04-25 13:10:00,28.04,28.11,28.04,28.1,26300.0,27.5259,27.5946,27.5259,27.5848,26300.0
2007-04-25 13:15:00,28.09,28.12,28.09,28.12,12200.0,27.575,27.6045,27.575,27.6045,12200.0
2007-04-25 13:20:00,28.12,28.18,28.1,28.13,14600.0,27.6045,27.6634,27.5848,27.6143,14600.0
2007-04-25 13:25:00,28.14,28.2,28.11,28.11,26100.0,27.6241,27.683,27.5946,27.5946,26100.0
2007-04-25 13:30:00,28.1,28.18,28.1,28.15,15400.0,27.5848,27.6634,27.5848,27.6339,15400.0
2007-04-25 13:35:00,28.16,28.17,28.12,28.13,19800.0,27.6437,27.6535,27.6045,27.6143,19800.0
2007-04-25 13:40:00,28.14,28.14,28.1,28.1,2900.0,27.6241,27.6241,27.5848,27.5848,2900.0
2007-04-25 13:45:00,28.1,28.12,28.07,28.1,4700.0,27.5848,27.6045,27.5554,27.5848,4700.0
2007-04-25 13:50:00,28.1,28.1,28.04,28.04,2300.0,27.5848,27.5848,27.5259,27.5259,2300.0
2007-04-25 13:55:00,28.06,28.14,28.04,28.13,9800.0,27.5456,27.6241,27.5259,27.6143,9800.0
2007-04-25 14:00:00,28.13,28.17,28.1,28.11,10500.0,27.6143,27.6535,27.5848,27.5946,10500.0
2007-04-25 14:05:00,28.12,28.25,28.12,28.22,17100.0,27.6045,27.7321,27.6045,27.7026,17100.0
2007-04-25 14:10:00,28.23,28.24,28.12,28.15,11500.0,27.7124,27.7223,27.6045,27.6339,11500.0
2007-04-25 14:15:00,28.15,28.17,28.15,28.15,5400.0,27.6339,27.6535,27.6339,27.6339,5400.0
2007-04-25 14:20:00,28.15,28.15,28.11,28.15,6300.0,27.6339,27.6339,27.5946,27.6339,6300.0
2007-04-25 14:25:00,28.16,28.16,28.15,28.16,9900.0,27.6437,27.6437,27.6339,27.6437,9900.0
2007-04-25 14:30:00,28.17,28.17,28.14,28.16,18700.0,27.6535,27.6535,27.6241,27.6437,18700.0
2007-04-25 14:35:00,28.17,28.2,28.15,28.17,17100.0,27.6535,27.683,27.6339,27.6535,17100.0
2007-04-25 14:40:00,28.17,28.24,28.15,28.22,12000.0,27.6535,27.7223,27.6339,27.7026,12000.0
2007-04-25 14:45:00,28.23,28.24,28.18,28.21,11500.0,27.7124,27.7223,27.6634,27.6928,11500.0
2007-04-25 14:50:00,28.21,28.21,28.18,28.19,8600.0,27.6928,27.6928,27.6634,27.6732,8600.0
2007-04-25 14:55:00,28.19,28.23,28.18,28.21,19700.0,27.6732,27.7124,27.6634,27.6928,19700.0
2007-04-25 15:00:00,28.22,28.25,28.22,28.24,7100.0,27.7026,27.7321,27.7026,27.7223,7100.0
2007-04-25 15:05:00,28.25,28.27,28.23,28.27,8900.0,27.7321,27.7517,27.7124,27.7517,8900.0
2007-04-25 15:10:00,28.28,28.33,28.18,28.2,28000.0,27.7615,27.8106,27.6634,27.683,28000.0
2007-04-25 15:15:00,28.2,28.21,28.19,28.2,17200.0,27.683,27.6928,27.6732,27.683,17200.0
2007-04-25 15:20:00,28.19,28.21,28.18,28.2,7400.0,27.6732,27.6928,27.6634,27.683,7400.0
2007-04-25 15:25:00,28.19,28.2,28.19,28.2,9500.0,27.6732,27.683,27.6732,27.683,9500.0
2007-04-25 15:30:00,28.21,28.21,28.2,28.2,7800.0,27.6928,27.6928,27.683,27.683,7800.0
2007-04-25 15:35:00,28.2,28.21,28.18,28.18,19300.0,27.683,27.6928,27.6634,27.6634,19300.0
2007-04-25 15:40:00,28.18,28.19,28.15,28.18,20900.0,27.6634,27.6732,27.6339,27.6634,20900.0
2007-04-25 15:45:00,28.17,28.19,28.16,28.16,25000.0,27.6535,27.6732,27.6437,27.6437,25000.0
2007-04-25 15:50:00,28.16,28.19,28.16,28.16,34300.0,27.6437,27.6732,27.6437,27.6437,34300.0
2007-04-25 15:55:00,28.17,28.21,28.13,28.16,64000.0,27.6535,27.6928,27.6143,27.6437,64000.0
2007-04-26 09:30:00,28.25,28.33,28.25,28.26,16600.0,27.7321,27.8106,27.7321,27.7419,16600.0
2007-04-26 09:35:00,28.25,28.26,28.2,28.23,13700.0,27.7321,27.7419,27.683,27.7124,13700.0
2007-04-26 09:40:00,28.24,28.26,28.2,28.2,27500.0,27.7223,27.7419,27.683,27.683,27500.0
2007-04-26 09:45:00,28.2,28.2,27.77,27.96,44300.0,27.683,27.683,27.2609,27.4474,44300.0
2007-04-26 09:50:00,27.97,28.03,27.78,27.89,49100.0,27.4572,27.5161,27.2707,27.3787,49100.0
2007-04-26 09:55:00,27.89,27.95,27.79,27.8,26300.0,27.3787,27.4376,27.2805,27.2903,26300.0
2007-04-26 10:00:00,27.79,27.91,27.79,27.83,41800.0,27.2805,27.3983,27.2805,27.3198,41800.0
2007-04-26 10:05:00,27.83,28.1,27.83,28.07,15200.0,27.3198,27.5848,27.3198,27.5554,15200.0
2007-04-26 10:10:00,28.07,28.17,28.06,28.14,24100.0,27.5554,27.6535,27.5456,27.6241,24100.0
2007-04-26 10:15:00,28.16,28.27,28.15,28.27,10300.0,27.6437,27.7517,27.6339,27.7517,10300.0
2007-04-26 10:20:00,28.26,28.31,28.14,28.2,32500.0,27.7419,27.791,27.6241,27.683,32500.0
2007-04-26 10:25:00,28.23,28.28,28.21,28.26,9600.0,27.7124,27.7615,27.6928,27.7419,9600.0
2007-04-26 10:30:00,28.26,28.29,28.25,28.29,11600.0,27.7419,27.7713,27.7321,27.7713,11600.0
2007-04-26 10:35:00,28.3,28.45,28.28,28.43,27500.0,27.7812,27.9284,27.7615,27.9088,27500.0
2007-04-26 10:40:00,28.45,28.5,28.43,28.5,12800.0,27.9284,27.9775,27.9088,27.9775,12800.0
2007-04-26 10:45:00,28.5,28.66,28.43,28.45,49000.0,27.9775,28.1346,27.9088,27.9284,49000.0
2007-04-26 10:50:00,28.43,28.43,28.29,28.3,15300.0,27.9088,27.9088,27.7713,27.7812,15300.0
2007-04-26 10:55:00,28.3,28.35,28.29,28.31,6800.0,27.7812,27.8302,27.7713,27.791,6800.0
2007-04-26 11:00:00,28.3,28.3,28.22,28.25,14400.0,27.7812,27.7812,27.7026,27.7321,14400.0
2007-04-26 11:05:00,28.25,28.25,28.17,28.21,19200.0,27.7321,27.7321,27.6535,27.6928,19200.0
2007-04-26 11:10:00,28.23,28.32,28.22,28.3,9600.0,27.7124,27.8008,27.7026,27.7812,9600.0
2007-04-26 11:15:00,28.3,28.3,28.23,28.24,7700.0,27.7812,27.7812,27.7124,27.7223,7700.0
2007-04-26 11:20:00,28.23,28.27,28.23,28.27,7300.0,27.7124,27.7517,27.7124,27.7517,7300.0
2007-04-26 11:25:00,28.27,28.29,28.27,28.29,4500.0,27.7517,27.7713,27.7517,27.7713,4500.0
2007-04-26 11:30:00,28.28,28.28,28.23,28.24,6000.0,27.7615,27.7615,27.7124,27.7223,6000.0
2007-04-26 11:35:00,28.25,28.3,28.23,28.23,10100.0,27.7321,27.7812,27.7124,27.7124,10100.0
2007-04-26 11:40:00,28.21,28.28,28.2,28.21,10700.0,27.6928,27.7615,27.683,27.6928,10700.0
2007-04-26 11:45:00,28.22,28.26,28.14,28.16,18900.0,27.7026,27.7419,27.6241,27.6437,18900.0
2007-04-26 11:50:00,28.16,28.21,28.15,28.18,14600.0,27.6437,27.6928,27.6339,27.6634,14600.0
2007-04-26 11:55:00,28.18,28.19,28.17,28.19,10000.0,27.6634,27.6732,27.6535,27.6732,10000.0
2007-04-26 12:00:00,28.18,28.2,28.16,28.17,8700.0,27.6634,27.683,27.6437,27.6535,8700.0
2007-04-26 12:05:00,28.16,28.19,28.15,28.19,6200.0,27.6437,27.6732,27.6339,27.6732,6200.0
2007-04-26 12:10:00,28.19,28.19,28.18,28.18,6300.0,27.6732,27.6732,27.6634,27.6634,6300.0
2007-04-26 12:15:00,28.18,28.19,28.17,28.19,5200.0,27.6634,27.6732,27.6535,27.6732,5200.0
2007-04-26 12:20:00,28.18,28.19,28.17,28.17,7200.0,27.6634,27.6732,27.6535,27.6535,7200.0
2007-04-26 12:25:00,28.2,28.2,28.14,28.14,25400.0,27.683,27.683,27.6241,27.6241,25400.0
2007-04-26 12:30:00,28.15,28.16,28.12,28.13,12200.0,27.6339,27.6437,27.6045,27.6143,12200.0
2007-04-26 12:35:00,28.13,28.14,28.1,28.11,11000.0,27.6143,27.6241,27.5848,27.5946,11000.0
2007-04-26 12:40:00,28.11,28.11,27.98,28.02,24200.0,27.5946,27.5946,27.467,27.5063,24200.0
2007-04-26 12:45:00,28.02,28.05,28.01,28.03,11600.0,27.5063,27.5357,27.4965,27.5161,11600.0
2007-04-26 12:50:00,28.05,28.05,27.95,27.98,15300.0,27.5357,27.5357,27.4376,27.467,15300.0
2007-04-26 12:55:00,27.98,28.02,27.98,27.99,7100.0,27.467,27.5063,27.467,27.4768,7100.0
2007-04-26 13:00:00,27.99,28.1,27.95,27.99,32000.0,27.4768,27.5848,27.4376,27.4768,32000.0
2007-04-26 13:05:00,28.0,28.02,28.0,28.0,26300.0,27.4867,27.5063,27.4867,27.4867,26300.0
2007-04-26 13:10:00,28.0,28.03,28.0,28.03,6500.0,27.4867,27.5161,27.4867,27.5161,6500.0
2007-04-26 13:15:00,28.03,28.12,28.03,28.1,16400.0,27.5161,27.6045,27.5161,27.5848,16400.0
2007-04-26 13:20:00,28.11,28.11,28.04,28.05,9600.0,27.5946,27.5946,27.5259,27.5357,9600.0
2007-04-26 13:25:00,28.04,28.04,27.98,27.98,15300.0,27.5259,27.5259,27.467,27.467,15300.0
2007-04-26 13:30:00,27.99,28.0,27.99,28.0,3900.0,27.4768,27.4867,27.4768,27.4867,3900.0
2007-04-26 13:35:00,27.99,28.05,27.99,28.02,11400.0,27.4768,27.5357,27.4768,27.5063,11400.0
2007-04-26 13:40:00,28.02,28.07,27.97,28.0,10100.0,27.5063,27.5554,27.4572,27.4867,10100.0
2007-04-26 13:45:00,27.99,28.05,27.99,28.05,4900.0,27.4768,27.5357,27.4768,27.5357,4900.0
2007-04-26 13:50:00,28.07,28.12,28.06,28.11,5100.0,27.5554,27.6045,27.5456,27.5946,5100.0
2007-04-26 13:55:00,28.12,28.16,28.09,28.16,8600.0,27.6045,27.6437,27.575,27.6437,8600.0
2007-04-26 14:00:00,28.16,28.2,28.15,28.17,11600.0,27.6437,27.683,27.6339,27.6535,11600.0
2007-04-26 14:05:00,28.16,28.18,28.16,28.16,3900.0,27.6437,27.6634,27.6437,27.6437,3900.0
2007-04-26 14:10:00,28.17,28.19,28.16,28.18,4000.0,27.6535,27.6732,27.6437,27.6634,4000.0
2007-04-26 14:15:00,28.18,28.18,28.15,28.16,3400.0,27.6634,27.6634,27.6339,27.6437,3400.0
2007-04-26 14:20:00,28.18,28.18,28.16,28.16,8600.0,27.6634,27.6634,27.6437,27.6437,8600.0
2007-04-26 14:25:00,28.17,28.17,28.09,28.09,8300.0,27.6535,27.6535,27.575,27.575,8300.0
2007-04-26 14:30:00,28.09,28.09,28.02,28.06,10800.0,27.575,27.575,27.5063,27.5456,10800.0
2007-04-26 14:35:00,28.06,28.15,28.05,28.14,8900.0,27.5456,27.6339,27.5357,27.6241,8900.0
2007-04-26 14:40:00,28.14,28.17,28.13,28.16,14200.0,27.6241,27.6535,27.6143,27.6437,14200.0
2007-04-26 14:45:00,28.16,28.18,28.14,28.14,8700.0,27.6437,27.6634,27.6241,27.6241,8700.0
2007-04-26 14:50:00,28.14,28.16,28.11,28.11,14700.0,27.6241,27.6437,27.5946,27.5946,14700.0
2007-04-26 14:55:00,28.1,28.11,28.06,28.1,12500.0,27.5848,27.5946,27.5456,27.5848,12500.0
2007-04-26 15:00:00,28.11,28.13,28.08,28.08,4400.0,27.5946,27.6143,27.5652,27.5652,4400.0
2007-04-26 15:05:00,28.08,28.11,28.08,28.1,5700.0,27.5652,27.5946,27.5652,27.5848,5700.0
2007-04-26 15:10:00,28.11,28.15,28.11,28.14,9800.0,27.5946,27.6339,27.5946,27.6241,9800.0
2007-04-26 15:15:00,28.14,28.15,28.1,28.1,9900.0,27.6241,27.6339,27.5848,27.5848,9900.0
2007-04-26 15:20:00,28.11,28.15,28.11,28.14,32400.0,27.5946,27.6339,27.5946,27.6241,32400.0
2007-04-26 15:25:00,28.14,28.16,28.12,28.13,33200.0,27.6241,27.6437,27.6045,27.6143,33200.0
2007-04-26 15:30:00,28.13,28.14,28.12,28.14,6800.0,27.6143,27.6241,27.6045,27.6241,6800.0
2007-04-26 15:35:00,28.15,28.16,28.1,28.1,18500.0,27.6339,27.6437,27.5848,27.5848,18500.0
2007-04-26 15:40:00,28.1,28.18,28.1,28.18,18300.0,27.5848,27.6634,27.5848,27.6634,18300.0
2007-04-26 15:45:00,28.18,28.19,28.16,28.19,11300.0,27.6634,27.6732,27.6437,27.6732,11300.0
2007-04-26 15:50:00,28.19,28.23,28.18,28.23,26400.0,27.6732,27.7124,27.6634,27.7124,26400.0
2007-04-26 15:55:00,28.25,28.28,28.15,28.18,18900.0,27.7321,27.7615,27.6339,27.6634,18900.0
2007-04-27 09:30:00,27.9,28.12,27.86,27.88,25600.0,27.3885,27.6045,27.3492,27.3689,25600.0
2007-04-27 09:35:00,27.88,28.07,27.88,28.02,26600.0,27.3689,27.5554,27.3689,27.5063,26600.0
2007-04-27 09:40:00,28.01,28.02,27.93,28.0,10000.0,27.4965,27.5063,27.4179,27.4867,10000.0
2007-04-27 09:45:00,27.97,27.98,27.9,27.9,22400.0,27.4572,27.467,27.3885,27.3885,22400.0
2007-04-27 09:50:00,27.87,27.96,27.87,27.92,23500.0,27.359,27.4474,27.359,27.4081,23500.0
2007-04-27 09:55:00,27.91,27.92,27.9,27.91,8300.0,27.3983,27.4081,27.3885,27.3983,8300.0
2007-04-27 10:00:00,27.91,27.97,27.9,27.96,12600.0,27.3983,27.4572,27.3885,27.4474,12600.0
2007-04-27 10:05:00,27.96,28.09,27.96,28.02,11300.0,27.4474,27.575,27.4474,27.5063,11300.0
2007-04-27 10:10:00,28.03,28.03,27.96,27.96,6100.0,27.5161,27.5161,27.4474,27.4474,6100.0
2007-04-27 10:15:00,27.96,27.97,27.93,27.95,15400.0,27.4474,27.4572,27.4179,27.4376,15400.0
2007-04-27 10:20:00,27.95,28.01,27.91,27.91,18100.0,27.4376,27.4965,27.3983,27.3983,18100.0
2007-04-27 10:25:00,27.91,27.93,27.89,27.9,10900.0,27.3983,27.4179,27.3787,27.3885,10900.0
2007-04-27 10:30:00,27.91,27.93,27.85,27.89,10200.0,27.3983,27.4179,27.3394,27.3787,10200.0
2007-04-27 10:35:00,27.88,27.88,27.78,27.78,14600.0,27.3689,27.3689,27.2707,27.2707,14600.0
2007-04-27 10:40:00,27.78,27.78,27.67,27.71,23600.0,27.2707,27.2707,27.1627,27.202,23600.0
2007-04-27 10:45:00,27.7,27.7,27.61,27.64,20600.0,27.1922,27.1922,27.1038,27.1333,20600.0
2007-04-27 10:50:00,27.65,27.71,27.64,27.64,16600.0,27.1431,27.202,27.1333,27.1333,16600.0
2007-04-27 10:55:00,27.67,27.67,27.64,27.64,6600.0,27.1627,27.1627,27.1333,27.1333,6600.0
2007-04-27 11:00:00,27.64,27.65,27.59,27.59,14300.0,27.1333,27.1431,27.0842,27.0842,14300.0
2007-04-27 11:05:00,27.61,27.7,27.6,27.7,20600.0,27.1038,27.1922,27.094,27.1922,20600.0
2007-04-27 11:10:00,27.71,27.72,27.6,27.6,27300.0,27.202,27.2118,27.094,27.094,27300.0
2007-04-27 11:15:00,27.61,27.63,27.57,27.59,19800.0,27.1038,27.1234,27.0645,27.0842,19800.0
2007-04-27 11:20:00,27.61,27.7,27.61,27.69,13500.0,27.1038,27.1922,27.1038,27.1823,13500.0
2007-04-27 11:25:00,27.67,27.7,27.52,27.61,33800.0,27.1627,27.1922,27.0155,27.1038,33800.0
2007-04-27 11:30:00,27.63,27.64,27.6,27.62,48400.0,27.1234,27.1333,27.094,27.1136,48400.0
2007-04-27 11:35:00,27.62,27.66,27.61,27.63,35900.0,27.1136,27.1529,27.1038,27.1234,35900.0
2007-04-27 11:40:00,27.64,27.77,27.62,27.75,27900.0,27.1333,27.2609,27.1136,27.2412,27900.0
2007-04-27 11:45:00,27.76,27.82,27.76,27.8,13200.0,27.2511,27.31,27.2511,27.2903,13200.0
2007-04-27 11:50:00,27.8,27.83,27.77,27.8,13300.0,27.2903,27.3198,27.2609,27.2903,13300.0
2007-04-27 11:55:00,27.81,27.81,27.79,27.79,12300.0,27.3001,27.3001,27.2805,27.2805,12300.0
2007-04-27 12:00:00,27.8,27.82,27.79,27.81,14100.0,27.2903,27.31,27.2805,27.3001,14100.0
2007-04-27 12:05:00,27.81,27.82,27.79,27.8,17100.0,27.3001,27.31,27.2805,27.2903,17100.0
2007-04-27 12:10:00,27.8,27.81,27.79,27.8,12900.0,27.2903,27.3001,27.2805,27.2903,12900.0
2007-04-27 12:15:00,27.81,27.81,27.74,27.74,11600.0,27.3001,27.3001,27.2314,27.2314,11600.0
2007-04-27 12:20:00,27.74,27.8,27.73,27.8,7000.0,27.2314,27.2903,27.2216,27.2903,7000.0
2007-04-27 12:25:00,27.8,27.82,27.78,27.8,4300.0,27.2903,27.31,27.2707,27.2903,4300.0
2007-04-27 12:30:00,27.79,27.8,27.79,27.8,6500.0,27.2805,27.2903,27.2805,27.2903,6500.0
2007-04-27 12:35:00,27.8,27.83,27.78,27.8,15200.0,27.2903,27.3198,27.2707,27.2903,15200.0
2007-04-27 12:40:00,27.8,27.83,27.8,27.82,16600.0,27.2903,27.3198,27.2903,27.31,16600.0
2007-04-27 12:45:00,27.82,27.83,27.8,27.83,23600.0,27.31,27.3198,27.2903,27.3198,23600.0
2007-04-27 12:50:00,27.83,27.85,27.83,27.85,2000.0,27.3198,27.3394,27.3198,27.3394,2000.0
2007-04-27 12:55:00,27.86,27.86,27.85,27.85,3600.0,27.3492,27.3492,27.3394,27.3394,3600.0
2007-04-27 13:00:00,27.84,27.98,27.84,27.93,15100.0,27.3296,27.467,27.3296,27.4179,15100.0
2007-04-27 13:05:00,27.92,27.93,27.87,27.87,8600.0,27.4081,27.4179,27.359,27.359,8600.0
2007-04-27 13:10:00,27.87,27.87,27.86,27.87,2700.0,27.359,27.359,27.3492,27.359,2700.0
2007-04-27 13:15:00,27.87,27.88,27.79,27.81,23600.0,27.359,27.3689,27.2805,27.3001,23600.0
2007-04-27 13:20:00,27.81,27.81,27.8,27.81,7500.0,27.3001,27.3001,27.2903,27.3001,7500.0
2007-04-27 13:25:00,27.8,27.81,27.76,27.81,70100.0,27.2903,27.3001,27.2511,27.3001,70100.0
2007-04-27 13:30:00,27.8,27.81,27.78,27.8,22100.0,27.2903,27.3001,27.2707,27.2903,22100.0
2007-04-27 13:35:00,27.8,27.92,27.8,27.83,29100.0,27.2903,27.4081,27.2903,27.3198,29100.0
2007-04-27 13:40:00,27.84,27.84,27.8,27.8,5700.0,27.3296,27.3296,27.2903,27.2903,5700.0
2007-04-27 13:45:00,27.8,27.8,27.76,27.76,6200.0,27.2903,27.2903,27.2511,27.2511,6200.0
2007-04-27 13:50:00,27.76,27.81,27.7,27.81,10600.0,27.2511,27.3001,27.1922,27.3001,10600.0
2007-04-27 13:55:00,27.81,27.82,27.79,27.82,6700.0,27.3001,27.31,27.2805,27.31,6700.0
2007-04-27 14:00:00,27.85,27.85,27.81,27.81,3200.0,27.3394,27.3394,27.3001,27.3001,3200.0
2007-04-27 14:05:00,27.82,27.88,27.82,27.88,3100.0,27.31,27.3689,27.31,27.3689,3100.0
2007-04-27 14:10:00,27.88,27.88,27.87,27.88,2200.0,27.3689,27.3689,27.359,27.3689,2200.0
2007-04-27 14:15:00,27.88,27.94,27.88,27.91,6200.0,27.3689,27.4278,27.3689,27.3983,6200.0
2007-04-27 14:20:00,27.91,28.0,27.91,27.95,8300.0,27.3983,27.4867,27.3983,27.4376,8300.0
2007-04-27 14:25:00,27.96,27.97,27.9,27.97,12000.0,27.4474,27.4572,27.3885,27.4572,12000.0
2007-04-27 14:30:00,27.96,27.97,27.96,27.97,2000.0,27.4474,27.4572,27.4474,27.4572,2000.0
2007-04-27 14:35:00,27.97,28.01,27.97,28.01,1200.0,27.4572,27.4965,27.4572,27.4965,1200.0
2007-04-27 14:40:00,28.01,28.05,28.0,28.03,6000.0,27.4965,27.5357,27.4867,27.5161,6000.0
2007-04-27 14:45:00,28.04,28.05,28.02,28.05,5300.0,27.5259,27.5357,27.5063,27.5357,5300.0
2007-04-27 14:50:00,28.07,28.08,28.02,28.05,14800.0,27.5554,27.5652,27.5063,27.5357,14800.0
2007-04-27 14:55:00,28.04,28.08,28.04,28.08,3400.0,27.5259,27.5652,27.5259,27.5652,3400.0
2007-04-27 15:00:00,28.07,28.08,28.07,28.07,5100.0,27.5554,27.5652,27.5554,27.5554,5100.0
2007-04-27 15:05:00,28.07,28.08,28.0,28.0,11100.0,27.5554,27.5652,27.4867,27.4867,11100.0
2007-04-27 15:10:00,28.01,28.02,28.0,28.02,4300.0,27.4965,27.5063,27.4867,27.5063,4300.0
2007-04-27 15:15:00,28.01,28.02,28.01,28.01,4800.0,27.4965,27.5063,27.4965,27.4965,4800.0
2007-04-27 15:20:00,28.01,28.02,28.0,28.0,16100.0,27.4965,27.5063,27.4867,27.4867,16100.0
2007-04-27 15:25:00,28.0,28.01,28.0,28.0,16700.0,27.4867,27.4965,27.4867,27.4867,16700.0
2007-04-27 15:30:00,28.0,28.05,28.0,28.04,12800.0,27.4867,27.5357,27.4867,27.5259,12800.0
2007-04-27 15:35:00,28.03,28.05,28.03,28.04,6500.0,27.5161,27.5357,27.5161,27.5259,6500.0
2007-04-27 15:40:00,28.04,28.04,27.93,27.93,21600.0,27.5259,27.5259,27.4179,27.4179,21600.0
2007-04-27 15:45:00,27.94,28.02,27.93,28.02,27800.0,27.4278,27.5063,27.4179,27.5063,27800.0
2007-04-27 15:50:00,28.01,28.04,28.0,28.03,17300.0,27.4965,27.5259,27.4867,27.5161,17300.0
2007-04-27 15:55:00,28.03,28.04,28.0,28.0,20700.0,27.5161,27.5259,27.4867,27.4867,20700.0
2007-04-30 09:30:00,27.85,27.98,27.84,27.93,25400.0,27.3394,27.467,27.3296,27.4179,25400.0
2007-04-30 09:35:00,27.93,27.94,27.73,27.91,14100.0,27.4179,27.4278,27.2216,27.3983,14100.0
2007-04-30 09:40:00,27.93,27.93,27.81,27.86,14300.0,27.4179,27.4179,27.3001,27.3492,14300.0
2007-04-30 09:45:00,27.86,27.9,27.85,27.89,12300.0,27.3492,27.3885,27.3394,27.3787,12300.0
2007-04-30 09:50:00,27.9,27.93,27.9,27.92,8000.0,27.3885,27.4179,27.3885,27.4081,8000.0
2007-04-30 09:55:00,27.92,27.92,27.87,27.9,10700.0,27.4081,27.4081,27.359,27.3885,10700.0
2007-04-30 10:00:00,27.93,27.95,27.87,27.91,7800.0,27.4179,27.4376,27.359,27.3983,7800.0
2007-04-30 10:05:00,27.9,27.91,27.86,27.86,13000.0,27.3885,27.3983,27.3492,27.3492,13000.0
2007-04-30 10:10:00,27.85,27.92,27.84,27.88,13200.0,27.3394,27.4081,27.3296,27.3689,13200.0
2007-04-30 10:15:00,27.89,27.94,27.89,27.92,9200.0,27.3787,27.4278,27.3787,27.4081,9200.0
2007-04-30 10:20:00,27.92,27.94,27.89,27.91,6000.0,27.4081,27.4278,27.3787,27.3983,6000.0
2007-04-30 10:25:00,27.92,27.93,27.85,27.85,8700.0,27.4081,27.4179,27.3394,27.3394,8700.0
2007-04-30 10:30:00,27.86,27.88,27.85,27.86,4300.0,27.3492,27.3689,27.3394,27.3492,4300.0
2007-04-30 10:35:00,27.86,27.94,27.85,27.94,9800.0,27.3492,27.4278,27.3394,27.4278,9800.0
2007-04-30 10:40:00,27.94,27.95,27.92,27.94,12200.0,27.4278,27.4376,27.4081,27.4278,12200.0
2007-04-30 10:45:00,27.94,27.95,27.89,27.91,52100.0,27.4278,27.4376,27.3787,27.3983,52100.0
2007-04-30 10:50:00,27.91,27.93,27.9,27.92,18300.0,27.3983,27.4179,27.3885,27.4081,18300.0
2007-04-30 10:55:00,27.92,27.94,27.9,27.93,49000.0,27.4081,27.4278,27.3885,27.4179,49000.0
2007-04-30 11:00:00,27.93,27.95,27.91,27.92,22100.0,27.4179,27.4376,27.3983,27.4081,22100.0
2007-04-30 11:05:00,27.92,27.95,27.9,27.92,17600.0,27.4081,27.4376,27.3885,27.4081,17600.0
2007-04-30 11:10:00,27.92,27.95,27.9,27.94,14800.0,27.4081,27.4376,27.3885,27.4278,14800.0
2007-04-30 11:15:00,27.93,27.98,27.93,27.97,7100.0,27.4179,27.467,27.4179,27.4572,7100.0
2007-04-30 11:20:00,27.98,27.98,27.94,27.95,23100.0,27.467,27.467,27.4278,27.4376,23100.0
2007-04-30 11:25:00,27.94,27.98,27.92,27.92,17800.0,27.4278,27.467,27.4081,27.4081,17800.0
2007-04-30 11:30:00,27.94,27.94,27.92,27.94,8800.0,27.4278,27.4278,27.4081,27.4278,8800.0
2007-04-30 11:35:00,27.93,27.95,27.88,27.92,24400.0,27.4179,27.4376,27.3689,27.4081,24400.0
2007-04-30 11:40:00,27.92,27.94,27.88,27.92,13100.0,27.4081,27.4278,27.3689,27.4081,13100.0
2007-04-30 11:45:00,27.93,27.94,27.88,27.88,11300.0,27.4179,27.4278,27.3689,27.3689,11300.0
2007-04-30 11:50:00,27.88,27.93,27.85,27.87,14300.0,27.3689,27.4179,27.3394,27.359,14300.0
2007-04-30 11:55:00,27.86,27.89,27.85,27.87,14100.0,27.3492,27.3787,27.3394,27.359,14100.0
2007-04-30 12:00:00,27.87,27.87,27.86,27.86,500.0,27.359,27.359,27.3492,27.3492,500.0
2007-04-30 12:05:00,27.86,27.94,27.86,27.91,36800.0,27.3492,27.4278,27.3492,27.3983,36800.0
2007-04-30 12:10:00,27.92,27.94,27.91,27.93,8100.0,27.4081,27.4278,27.3983,27.4179,8100.0
2007-04-30 12:15:00,27.94,27.95,27.91,27.91,10600.0,27.4278,27.4376,27.3983,27.3983,10600.0
2007-04-30 12:20:00,27.92,27.95,27.91,27.93,9600.0,27.4081,27.4376,27.3983,27.4179,9600.0
2007-04-30 12:25:00,27.93,27.93,27.87,27.89,8600.0,27.4179,27.4179,27.359,27.3787,8600.0
2007-04-30 12:30:00,27.9,27.97,27.88,27.93,13100.0,27.3885,27.4572,27.3689,27.4179,13100.0
2007-04-30 12:35:00,27.93,27.95,27.92,27.95,14400.0,27.4179,27.4376,27.4081,27.4376,14400.0
2007-04-30 12:40:00,27.95,27.98,27.95,27.98,5500.0,27.4376,27.467,27.4376,27.467,5500.0
2007-04-30 12:45:00,27.97,28.01,27.94,28.0,31900.0,27.4572,27.4965,27.4278,27.4867,31900.0
2007-04-30 12:50:00,27.99,28.0,27.94,27.97,25200.0,27.4768,27.4867,27.4278,27.4572,25200.0
2007-04-30 12:55:00,27.97,28.0,27.94,27.94,22700.0,27.4572,27.4867,27.4278,27.4278,22700.0
2007-04-30 13:00:00,27.94,27.97,27.93,27.93,16900.0,27.4278,27.4572,27.4179,27.4179,16900.0
2007-04-30 13:05:00,27.95,27.97,27.93,27.93,7300.0,27.4376,27.4572,27.4179,27.4179,7300.0
2007-04-30 13:10:00,27.94,27.96,27.94,27.94,4400.0,27.4278,27.4474,27.4278,27.4278,4400.0
2007-04-30 13:15:00,27.95,27.97,27.94,27.97,5400.0,27.4376,27.4572,27.4278,27.4572,5400.0
2007-04-30 13:20:00,27.97,27.97,27.95,27.96,2600.0,27.4572,27.4572,27.4376,27.4474,2600.0
2007-04-30 13:25:00,27.97,27.97,27.92,27.95,13300.0,27.4572,27.4572,27.4081,27.4376,13300.0
2007-04-30 13:30:00,27.95,27.96,27.93,27.93,11900.0,27.4376,27.4474,27.4179,27.4179,11900.0
2007-04-30 13:35:00,27.92,27.94,27.92,27.94,7800.0,27.4081,27.4278,27.4081,27.4278,7800.0
2007-04-30 13:40:00,27.93,27.95,27.91,27.92,15000.0,27.4179,27.4376,27.3983,27.4081,15000.0
2007-04-30 13:45:00,27.96,27.96,27.9,27.95,16800.0,27.4474,27.4474,27.3885,27.4376,16800.0
2007-04-30 13:50:00,27.95,27.95,27.88,27.9,17100.0,27.4376,27.4376,27.3689,27.3885,17100.0
2007-04-30 13:55:00,27.92,27.95,27.87,27.89,27200.0,27.4081,27.4376,27.359,27.3787,27200.0
2007-04-30 14:00:00,27.89,27.95,27.89,27.94,9300.0,27.3787,27.4376,27.3787,27.4278,9300.0
2007-04-30 14:05:00,27.93,27.98,27.92,27.94,10900.0,27.4179,27.467,27.4081,27.4278,10900.0
2007-04-30 14:10:00,27.93,27.94,27.91,27.91,6200.0,27.4179,27.4278,27.3983,27.3983,6200.0
2007-04-30 14:15:00,27.92,27.94,27.83,27.84,15300.0,27.4081,27.4278,27.3198,27.3296,15300.0
2007-04-30 14:20:00,27.84,27.9,27.81,27.81,27200.0,27.3296,27.3885,27.3001,27.3001,27200.0
2007-04-30 14:25:00,27.81,27.85,27.73,27.85,29200.0,27.3001,27.3394,27.2216,27.3394,29200.0
2007-04-30 14:30:00,27.84,27.84,27.73,27.76,25100.0,27.3296,27.3296,27.2216,27.2511,25100.0
2007-04-30 14:35:00,27.75,27.76,27.57,27.58,19500.0,27.2412,27.2511,27.0645,27.0744,19500.0
2007-04-30 14:40:00,27.57,27.63,27.44,27.45,32200.0,27.0645,27.1234,26.9369,26.9467,32200.0
2007-04-30 14:45:00,27.46,27.5,27.41,27.44,24400.0,26.9566,26.9958,26.9075,26.9369,24400.0
2007-04-30 14:50:00,27.43,27.54,27.43,27.54,36300.0,26.9271,27.0351,26.9271,27.0351,36300.0
2007-04-30 14:55:00,27.54,27.66,27.53,27.66,39200.0,27.0351,27.1529,27.0253,27.1529,39200.0
2007-04-30 15:00:00,27.65,27.7,27.55,27.61,29200.0,27.1431,27.1922,27.0449,27.1038,29200.0
2007-04-30 15:05:00,27.61,27.63,27.56,27.58,24300.0,27.1038,27.1234,27.0547,27.0744,24300.0
2007-04-30 15:10:00,27.57,27.6,27.53,27.6,60100.0,27.0645,27.094,27.0253,27.094,60100.0
2007-04-30 15:15:00,27.6,27.6,27.57,27.58,26000.0,27.094,27.094,27.0645,27.0744,26000.0
2007-04-30 15:20:00,27.58,27.6,27.51,27.56,49100.0,27.0744,27.094,27.0056,27.0547,49100.0
2007-04-30 15:25:00,27.56,27.56,27.45,27.47,14900.0,27.0547,27.0547,26.9467,26.9664,14900.0
2007-04-30 15:30:00,27.48,27.55,27.47,27.53,26700.0,26.9762,27.0449,26.9664,27.0253,26700.0
2007-04-30 15:35:00,27.53,27.56,27.49,27.5,55200.0,27.0253,27.0547,26.986,26.9958,55200.0
2007-04-30 15:40:00,27.5,27.51,27.43,27.49,27100.0,26.9958,27.0056,26.9271,26.986,27100.0
2007-04-30 15:45:00,27.48,27.59,27.48,27.54,101700.0,26.9762,27.0842,26.9762,27.0351,101700.0
2007-04-30 15:50:00,27.53,27.63,27.53,27.6,123100.0,27.0253,27.1234,27.0253,27.094,123100.0
2007-04-30 15:55:00,27.6,27.63,27.45,27.49,114700.0,27.094,27.1234,26.9467,26.986,114700.0
2007-05-01 09:30:00,27.44,27.63,27.42,27.63,17100.0,26.9369,27.1234,26.9173,27.1234,17100.0
2007-05-01 09:35:00,27.58,27.67,27.56,27.6,26400.0,27.0744,27.1627,27.0547,27.094,26400.0
2007-05-01 09:40:00,27.61,27.71,27.59,27.63,24300.0,27.1038,27.202,27.0842,27.1234,24300.0
2007-05-01 09:45:00,27.62,27.64,27.58,27.6,14400.0,27.1136,27.1333,27.0744,27.094,14400.0
2007-05-01 09:50:00,27.6,27.64,27.5,27.56,19400.0,27.094,27.1333,26.9958,27.0547,19400.0
2007-05-01 09:55:00,27.56,27.67,27.56,27.62,20100.0,27.0547,27.1627,27.0547,27.1136,20100.0
2007-05-01 10:00:00,27.64,27.68,27.54,27.55,26600.0,27.1333,27.1725,27.0351,27.0449,26600.0
2007-05-01 10:05:00,27.55,27.57,27.52,27.55,20600.0,27.0449,27.0645,27.0155,27.0449,20600.0
2007-05-01 10:10:00,27.57,27.65,27.56,27.58,8700.0,27.0645,27.1431,27.0547,27.0744,8700.0
2007-05-01 10:15:00,27.57,27.62,27.5,27.55,23000.0,27.0645,27.1136,26.9958,27.0449,23000.0
2007-05-01 10:20:00,27.55,27.57,27.5,27.56,44800.0,27.0449,27.0645,26.9958,27.0547,44800.0
2007-05-01 10:25:00,27.56,27.56,27.45,27.47,34300.0,27.0547,27.0547,26.9467,26.9664,34300.0
2007-05-01 10:30:00,27.45,27.51,27.4,27.49,36700.0,26.9467,27.0056,26.8977,26.986,36700.0
2007-05-01 10:35:00,27.5,27.51,27.42,27.47,22600.0,26.9958,27.0056,26.9173,26.9664,22600.0
2007-05-01 10:40:00,27.46,27.48,27.44,27.48,8100.0,26.9566,26.9762,26.9369,26.9762,8100.0
2007-05-01 10:45:00,27.49,27.5,27.47,27.49,6800.0,26.986,26.9958,26.9664,26.986,6800.0
2007-05-01 10:50:00,27.5,27.53,27.47,27.47,22600.0,26.9958,27.0253,26.9664,26.9664,22600.0
2007-05-01 10:55:00,27.48,27.51,27.45,27.47,37100.0,26.9762,27.0056,26.9467,26.9664,37100.0
2007-05-01 11:00:00,27.46,27.49,27.4,27.4,20800.0,26.9566,26.986,26.8977,26.8977,20800.0
2007-05-01 11:05:00,27.4,27.5,27.4,27.5,21900.0,26.8977,26.9958,26.8977,26.9958,21900.0
2007-05-01 11:10:00,27.5,27.5,27.38,27.4,36100.0,26.9958,26.9958,26.878,26.8977,36100.0
2007-05-01 11:15:00,27.4,27.45,27.37,27.39,51600.0,26.8977,26.9467,26.8682,26.8878,51600.0
2007-05-01 11:20:00,27.39,27.4,27.35,27.36,36400.0,26.8878,26.8977,26.8486,26.8584,36400.0
2007-05-01 11:25:00,27.37,27.38,27.33,27.34,19400.0,26.8682,26.878,26.8289,26.8388,19400.0
2007-05-01 11:30:00,27.33,27.44,27.33,27.4,14400.0,26.8289,26.9369,26.8289,26.8977,14400.0
2007-05-01 11:35:00,27.41,27.41,27.35,27.39,31400.0,26.9075,26.9075,26.8486,26.8878,31400.0
2007-05-01 11:40:00,27.39,27.4,27.36,27.39,8100.0,26.8878,26.8977,26.8584,26.8878,8100.0
2007-05-01 11:45:00,27.37,27.37,27.35,27.35,64600.0,26.8682,26.8682,26.8486,26.8486,64600.0
2007-05-01 11:50:00,27.34,27.36,27.33,27.33,10100.0,26.8388,26.8584,26.8289,26.8289,10100.0
2007-05-01 11:55:00,27.34,27.35,27.33,27.33,4800.0,26.8388,26.8486,26.8289,26.8289,4800.0
2007-05-01 12:00:00,27.33,27.35,27.33,27.34,5100.0,26.8289,26.8486,26.8289,26.8388,5100.0
2007-05-01 12:05:00,27.33,27.36,27.33,27.33,9700.0,26.8289,26.8584,26.8289,26.8289,9700.0
2007-05-01 12:10:00,27.33,27.35,27.33,27.35,5800.0,26.8289,26.8486,26.8289,26.8486,5800.0
2007-05-01 12:15:00,27.35,27.35,27.33,27.34,20900.0,26.8486,26.8486,26.8289,26.8388,20900.0
2007-05-01 12:20:00,27.34,27.35,27.32,27.32,13700.0,26.8388,26.8486,26.8191,26.8191,13700.0
2007-05-01 12:25:00,27.32,27.35,27.29,27.29,15100.0,26.8191,26.8486,26.7897,26.7897,15100.0
2007-05-01 12:30:00,27.3,27.31,27.28,27.3,12900.0,26.7995,26.8093,26.7799,26.7995,12900.0
2007-05-01 12:35:00,27.3,27.3,27.28,27.28,31400.0,26.7995,26.7995,26.7799,26.7799,31400.0
2007-05-01 12:40:00,27.29,27.31,27.29,27.29,14200.0,26.7897,26.8093,26.7897,26.7897,14200.0
2007-05-01 12:45:00,27.29,27.3,27.28,27.3,8300.0,26.7897,26.7995,26.7799,26.7995,8300.0
2007-05-01 12:50:00,27.3,27.3,27.27,27.28,1700.0,26.7995,26.7995,26.77,26.7799,1700.0
2007-05-01 12:55:00,27.28,27.31,27.28,27.28,16500.0,26.7799,26.8093,26.7799,26.7799,16500.0
2007-05-01 13:00:00,27.28,27.28,27.15,27.26,25800.0,26.7799,26.7799,26.6522,26.7602,25800.0
2007-05-01 13:05:00,27.25,27.3,27.25,27.27,4700.0,26.7504,26.7995,26.7504,26.77,4700.0
2007-05-01 13:10:00,27.27,27.27,27.22,27.22,9100.0,26.77,26.77,26.721,26.721,9100.0
2007-05-01 13:15:00,27.22,27.29,27.21,27.26,20200.0,26.721,26.7897,26.7111,26.7602,20200.0
2007-05-01 13:20:00,27.26,27.28,27.25,27.28,4300.0,26.7602,26.7799,26.7504,26.7799,4300.0
2007-05-01 13:25:00,27.28,27.35,27.25,27.27,16100.0,26.7799,26.8486,26.7504,26.77,16100.0
2007-05-01 13:30:00,27.27,27.32,27.26,27.31,10300.0,26.77,26.8191,26.7602,26.8093,10300.0
2007-05-01 13:35:00,27.32,27.32,27.29,27.3,10300.0,26.8191,26.8191,26.7897,26.7995,10300.0
2007-05-01 13:40:00,27.3,27.35,27.29,27.29,10800.0,26.7995,26.8486,26.7897,26.7897,10800.0
2007-05-01 13:45:00,27.29,27.31,27.25,27.28,12700.0,26.7897,26.8093,26.7504,26.7799,12700.0
2007-05-01 13:50:00,27.27,27.34,27.27,27.34,37200.0,26.77,26.8388,26.77,26.8388,37200.0
2007-05-01 13:55:00,27.33,27.36,27.25,27.32,112700.0,26.8289,26.8584,26.7504,26.8191,112700.0
2007-05-01 14:00:00,27.32,27.35,27.23,27.25,18500.0,26.8191,26.8486,26.7308,26.7504,18500.0
2007-05-01 14:05:00,27.24,27.28,27.23,27.26,32000.0,26.7406,26.7799,26.7308,26.7602,32000.0
2007-05-01 14:10:00,27.25,27.26,27.19,27.26,24500.0,26.7504,26.7602,26.6915,26.7602,24500.0
2007-05-01 14:15:00,27.27,27.27,27.22,27.24,10000.0,26.77,26.77,26.721,26.7406,10000.0
2007-05-01 14:20:00,27.24,27.26,27.22,27.25,18200.0,26.7406,26.7602,26.721,26.7504,18200.0
2007-05-01 14:25:00,27.25,27.27,27.24,27.26,17200.0,26.7504,26.77,26.7406,26.7602,17200.0
2007-05-01 14:30:00,27.25,27.3,27.22,27.3,34100.0,26.7504,26.7995,26.721,26.7995,34100.0
2007-05-01 14:35:00,27.29,27.3,27.28,27.3,24700.0,26.7897,26.7995,26.7799,26.7995,24700.0
2007-05-01 14:40:00,27.3,27.31,27.29,27.31,29100.0,26.7995,26.8093,26.7897,26.8093,29100.0
2007-05-01 14:45:00,27.3,27.31,27.28,27.3,21500.0,26.7995,26.8093,26.7799,26.7995,21500.0
2007-05-01 14:50:00,27.29,27.3,27.24,27.28,17300.0,26.7897,26.7995,26.7406,26.7799,17300.0
2007-05-01 14:55:00,27.28,27.3,27.28,27.28,17000.0,26.7799,26.7995,26.7799,26.7799,17000.0
2007-05-01 15:00:00,27.27,27.33,27.25,27.25,22000.0,26.77,26.8289,26.7504,26.7504,22000.0
2007-05-01 15:05:00,27.26,27.26,27.21,27.22,10600.0,26.7602,26.7602,26.7111,26.721,10600.0
2007-05-01 15:10:00,27.21,27.26,27.21,27.25,7200.0,26.7111,26.7602,26.7111,26.7504,7200.0
2007-05-01 15:15:00,27.24,27.29,27.22,27.27,17500.0,26.7406,26.7897,26.721,26.77,17500.0
2007-05-01 15:20:00,27.27,27.31,27.21,27.21,63300.0,26.77,26.8093,26.7111,26.7111,63300.0
2007-05-01 15:25:00,27.21,27.22,27.2,27.2,11900.0,26.7111,26.721,26.7013,26.7013,11900.0
2007-05-01 15:30:00,27.2,27.23,27.2,27.2,56800.0,26.7013,26.7308,26.7013,26.7013,56800.0
2007-05-01 15:35:00,27.21,27.29,27.2,27.27,17700.0,26.7111,26.7897,26.7013,26.77,17700.0
2007-05-01 15:40:00,27.27,27.36,27.27,27.3,27100.0,26.77,26.8584,26.77,26.7995,27100.0
2007-05-01 15:45:00,27.29,27.33,27.28,27.31,30100.0,26.7897,26.8289,26.7799,26.8093,30100.0
2007-05-01 15:50:00,27.32,27.34,27.17,27.25,57500.0,26.8191,26.8388,26.6719,26.7504,57500.0
2007-05-01 15:55:00,27.26,27.34,27.15,27.22,104200.0,26.7602,26.8388,26.6522,26.721,104200.0
2007-05-02 09:30:00,27.23,27.49,27.23,27.34,20800.0,26.7308,26.986,26.7308,26.8388,20800.0
2007-05-02 09:35:00,27.28,27.47,27.28,27.33,37800.0,26.7799,26.9664,26.7799,26.8289,37800.0
2007-05-02 09:40:00,27.37,27.41,27.35,27.35,26700.0,26.8682,26.9075,26.8486,26.8486,26700.0
2007-05-02 09:45:00,27.32,27.32,27.16,27.21,87200.0,26.8191,26.8191,26.6621,26.7111,87200.0
2007-05-02 09:50:00,27.21,27.21,26.95,27.03,49600.0,26.7111,26.7111,26.4559,26.5344,49600.0
2007-05-02 09:55:00,27.04,27.2,27.03,27.16,22600.0,26.5443,26.7013,26.5344,26.6621,22600.0
2007-05-02 10:00:00,27.18,27.21,27.08,27.21,23500.0,26.6817,26.7111,26.5835,26.7111,23500.0
2007-05-02 10:05:00,27.19,27.23,27.13,27.18,22400.0,26.6915,26.7308,26.6326,26.6817,22400.0
2007-05-02 10:10:00,27.17,27.23,27.1,27.14,38900.0,26.6719,26.7308,26.6032,26.6424,38900.0
2007-05-02 10:15:00,27.14,27.14,27.03,27.03,34600.0,26.6424,26.6424,26.5344,26.5344,34600.0
2007-05-02 10:20:00,27.05,27.1,26.99,27.06,41500.0,26.5541,26.6032,26.4952,26.5639,41500.0
2007-05-02 10:25:00,27.06,27.08,27.0,27.07,23400.0,26.5639,26.5835,26.505,26.5737,23400.0
2007-05-02 10:30:00,27.06,27.11,27.01,27.1,30500.0,26.5639,26.613,26.5148,26.6032,30500.0
2007-05-02 10:35:00,27.11,27.14,27.04,27.11,46200.0,26.613,26.6424,26.5443,26.613,46200.0
2007-05-02 10:40:00,27.12,27.12,27.0,27.07,23100.0,26.6228,26.6228,26.505,26.5737,23100.0
2007-05-02 10:45:00,27.06,27.11,27.03,27.05,62200.0,26.5639,26.613,26.5344,26.5541,62200.0
2007-05-02 10:50:00,27.07,27.12,27.03,27.04,19200.0,26.5737,26.6228,26.5344,26.5443,19200.0
2007-05-02 10:55:00,27.05,27.07,27.04,27.06,29600.0,26.5541,26.5737,26.5443,26.5639,29600.0
2007-05-02 11:00:00,27.08,27.09,27.03,27.04,20500.0,26.5835,26.5933,26.5344,26.5443,20500.0
2007-05-02 11:05:00,27.05,27.11,27.04,27.09,13200.0,26.5541,26.613,26.5443,26.5933,13200.0
2007-05-02 11:10:00,27.1,27.11,27.06,27.07,16500.0,26.6032,26.613,26.5639,26.5737,16500.0
2007-05-02 11:15:00,27.07,27.14,27.05,27.1,9100.0,26.5737,26.6424,26.5541,26.6032,9100.0
2007-05-02 11:20:00,27.09,27.1,27.0,27.05,55100.0,26.5933,26.6032,26.505,26.5541,55100.0
2007-05-02 11:25:00,27.05,27.05,27.03,27.04,13400.0,26.5541,26.5541,26.5344,26.5443,13400.0
2007-05-02 11:30:00,27.03,27.05,26.99,26.99,38300.0,26.5344,26.5541,26.4952,26.4952,38300.0
2007-05-02 11:35:00,26.99,27.0,26.97,26.99,14800.0,26.4952,26.505,26.4755,26.4952,14800.0
2007-05-02 11:40:00,26.99,27.0,26.91,26.97,28200.0,26.4952,26.505,26.4166,26.4755,28200.0
2007-05-02 11:45:00,26.98,27.05,26.97,27.05,9000.0,26.4854,26.5541,26.4755,26.5541,9000.0
2007-05-02 11:50:00,27.06,27.06,27.0,27.02,19800.0,26.5639,26.5639,26.505,26.5246,19800.0
2007-05-02 11:55:00,27.03,27.03,26.98,26.98,22900.0,26.5344,26.5344,26.4854,26.4854,22900.0
2007-05-02 12:00:00,26.99,27.0,26.98,27.0,10900.0,26.4952,26.505,26.4854,26.505,10900.0
2007-05-02 12:05:00,27.0,27.0,26.97,26.99,45800.0,26.505,26.505,26.4755,26.4952,45800.0
2007-05-02 12:10:00,26.98,26.99,26.95,26.96,28100.0,26.4854,26.4952,26.4559,26.4657,28100.0
2007-05-02 12:15:00,26.96,27.0,26.96,26.99,5500.0,26.4657,26.505,26.4657,26.4952,5500.0
2007-05-02 12:20:00,27.0,27.02,26.99,27.0,51900.0,26.505,26.5246,26.4952,26.505,51900.0
2007-05-02 12:25:00,27.01,27.01,26.98,27.01,8800.0,26.5148,26.5148,26.4854,26.5148,8800.0
2007-05-02 12:30:00,27.01,27.02,27.0,27.0,23300.0,26.5148,26.5246,26.505,26.505,23300.0
2007-05-02 12:35:00,27.01,27.07,27.0,27.05,76700.0,26.5148,26.5737,26.505,26.5541,76700.0
2007-05-02 12:40:00,27.05,27.06,27.01,27.02,40000.0,26.5541,26.5639,26.5148,26.5246,40000.0
2007-05-02 12:45:00,27.02,27.06,27.01,27.06,8500.0,26.5246,26.5639,26.5148,26.5639,8500.0
2007-05-02 12:50:00,27.08,27.12,27.07,27.08,6900.0,26.5835,26.6228,26.5737,26.5835,6900.0
2007-05-02 12:55:00,27.08,27.09,27.05,27.07,18300.0,26.5835,26.5933,26.5541,26.5737,18300.0
2007-05-02 13:00:00,27.07,27.08,27.06,27.07,11400.0,26.5737,26.5835,26.5639,26.5737,11400.0
2007-05-02 13:05:00,27.07,27.07,27.06,27.07,13200.0,26.5737,26.5737,26.5639,26.5737,13200.0
2007-05-02 13:10:00,27.07,27.08,27.06,27.07,7700.0,26.5737,26.5835,26.5639,26.5737,7700.0
2007-05-02 13:15:00,27.08,27.09,27.08,27.09,5300.0,26.5835,26.5933,26.5835,26.5933,5300.0
2007-05-02 13:20:00,27.09,27.1,27.07,27.08,13200.0,26.5933,26.6032,26.5737,26.5835,13200.0
2007-05-02 13:25:00,27.08,27.09,27.08,27.09,9700.0,26.5835,26.5933,26.5835,26.5933,9700.0
2007-05-02 13:30:00,27.08,27.09,27.06,27.08,14200.0,26.5835,26.5933,26.5639,26.5835,14200.0
2007-05-02 13:35:00,27.09,27.18,27.08,27.09,46300.0,26.5933,26.6817,26.5835,26.5933,46300.0
2007-05-02 13:40:00,27.1,27.11,27.08,27.09,8300.0,26.6032,26.613,26.5835,26.5933,8300.0
2007-05-02 13:45:00,27.09,27.09,27.08,27.08,3100.0,26.5933,26.5933,26.5835,26.5835,3100.0
2007-05-02 13:50:00,27.09,27.09,27.07,27.08,17500.0,26.5933,26.5933,26.5737,26.5835,17500.0
2007-05-02 13:55:00,27.08,27.1,27.08,27.09,15700.0,26.5835,26.6032,26.5835,26.5933,15700.0
2007-05-02 14:00:00,27.08,27.09,27.05,27.05,31700.0,26.5835,26.5933,26.5541,26.5541,31700.0
2007-05-02 14:05:00,27.05,27.09,27.04,27.09,26000.0,26.5541,26.5933,26.5443,26.5933,26000.0
2007-05-02 14:10:00,27.09,27.09,27.08,27.08,15700.0,26.5933,26.5933,26.5835,26.5835,15700.0
2007-05-02 14:15:00,27.08,27.1,27.07,27.1,13700.0,26.5835,26.6032,26.5737,26.6032,13700.0
2007-05-02 14:20:00,27.09,27.09,27.08,27.08,12500.0,26.5933,26.5933,26.5835,26.5835,12500.0
2007-05-02 14:25:00,27.09,27.09,27.08,27.09,11500.0,26.5933,26.5933,26.5835,26.5933,11500.0
2007-05-02 14:30:00,27.09,27.09,27.08,27.08,12400.0,26.5933,26.5933,26.5835,26.5835,12400.0
2007-05-02 14:35:00,27.09,27.1,27.08,27.08,15700.0,26.5933,26.6032,26.5835,26.5835,15700.0
2007-05-02 14:40:00,27.08,27.09,27.07,27.09,17100.0,26.5835,26.5933,26.5737,26.5933,17100.0
2007-05-02 14:45:00,27.09,27.1,27.04,27.05,29800.0,26.5933,26.6032,26.5443,26.5541,29800.0
2007-05-02 14:50:00,27.05,27.11,27.04,27.1,17300.0,26.5541,26.613,26.5443,26.6032,17300.0
2007-05-02 14:55:00,27.09,27.1,27.09,27.09,7700.0,26.5933,26.6032,26.5933,26.5933,7700.0
2007-05-02 15:00:00,27.09,27.09,27.04,27.04,37200.0,26.5933,26.5933,26.5443,26.5443,37200.0
2007-05-02 15:05:00,27.04,27.05,27.0,27.05,41800.0,26.5443,26.5541,26.505,26.5541,41800.0
2007-05-02 15:10:00,27.05,27.09,27.04,27.07,33100.0,26.5541,26.5933,26.5443,26.5737,33100.0
2007-05-02 15:15:00,27.05,27.09,27.05,27.09,8000.0,26.5541,26.5933,26.5541,26.5933,8000.0
2007-05-02 15:20:00,27.09,27.09,27.07,27.08,16900.0,26.5933,26.5933,26.5737,26.5835,16900.0
2007-05-02 15:25:00,27.09,27.1,27.06,27.07,19300.0,26.5933,26.6032,26.5639,26.5737,19300.0
2007-05-02 15:30:00,27.08,27.08,27.06,27.06,23900.0,26.5835,26.5835,26.5639,26.5639,23900.0
2007-05-02 15:35:00,27.07,27.08,27.04,27.04,24900.0,26.5737,26.5835,26.5443,26.5443,24900.0
2007-05-02 15:40:00,27.03,27.21,27.02,27.15,99700.0,26.5344,26.7111,26.5246,26.6522,99700.0
2007-05-02 15:45:00,27.15,27.18,26.99,27.12,97800.0,26.6522,26.6817,26.4952,26.6228,97800.0
2007-05-02 15:50:00,27.12,27.17,27.11,27.17,43900.0,26.6228,26.6719,26.613,26.6719,43900.0
2007-05-02 15:55:00,27.17,27.22,27.12,27.19,63600.0,26.6719,26.721,26.6228,26.6915,63600.0
2007-05-03 09:30:00,26.74,26.99,26.03,26.35,41500.0,26.2498,26.4952,25.5528,25.8669,41500.0
2007-05-03 09:35:00,26.35,30.78,26.14,26.76,153900.0,25.8669,30.2157,25.6608,26.2694,153900.0
2007-05-03 09:40:00,26.82,27.07,26.65,26.92,388700.0,26.3283,26.5737,26.1614,26.4265,388700.0
2007-05-03 09:45:00,26.93,27.0,26.75,26.83,96400.0,26.4363,26.505,26.2596,26.3381,96400.0
2007-05-03 09:50:00,26.81,26.84,26.68,26.79,118900.0,26.3185,26.3479,26.1909,26.2988,118900.0
2007-05-03 09:55:00,26.79,26.95,26.78,26.8,32600.0,26.2988,26.4559,26.289,26.3087,32600.0
2007-05-03 10:00:00,26.82,26.92,26.81,26.88,60100.0,26.3283,26.4265,26.3185,26.3872,60100.0
2007-05-03 10:05:00,26.88,26.99,26.86,26.95,45000.0,26.3872,26.4952,26.3676,26.4559,45000.0
2007-05-03 10:10:00,26.96,27.1,26.92,27.1,54100.0,26.4657,26.6032,26.4265,26.6032,54100.0
2007-05-03 10:15:00,27.12,27.64,27.1,27.55,129200.0,26.6228,27.1333,26.6032,27.0449,129200.0
2007-05-03 10:20:00,27.58,27.96,27.58,27.69,72100.0,27.0744,27.4474,27.0744,27.1823,72100.0
2007-05-03 10:25:00,27.7,27.74,27.5,27.5,81400.0,27.1922,27.2314,26.9958,26.9958,81400.0
2007-05-03 10:30:00,27.51,27.54,27.41,27.52,27000.0,27.0056,27.0351,26.9075,27.0155,27000.0
2007-05-03 10:35:00,27.54,27.8,27.54,27.71,71300.0,27.0351,27.2903,27.0351,27.202,71300.0
2007-05-03 10:40:00,27.72,27.79,27.6,27.7,77400.0,27.2118,27.2805,27.094,27.1922,77400.0
2007-05-03 10:45:00,27.69,27.73,27.67,27.7,61800.0,27.1823,27.2216,27.1627,27.1922,61800.0
2007-05-03 10:50:00,27.71,27.85,27.7,27.82,43900.0,27.202,27.3394,27.1922,27.31,43900.0
2007-05-03 10:55:00,27.81,27.86,27.79,27.8,40400.0,27.3001,27.3492,27.2805,27.2903,40400.0
2007-05-03 11:00:00,27.8,27.81,27.7,27.71,41300.0,27.2903,27.3001,27.1922,27.202,41300.0
2007-05-03 11:05:00,27.73,28.0,27.73,27.97,26700.0,27.2216,27.4867,27.2216,27.4572,26700.0
2007-05-03 11:10:00,27.96,28.0,27.88,27.99,55900.0,27.4474,27.4867,27.3689,27.4768,55900.0
2007-05-03 11:15:00,28.0,28.0,27.95,27.97,35000.0,27.4867,27.4867,27.4376,27.4572,35000.0
2007-05-03 11:20:00,27.96,28.0,27.95,27.97,53700.0,27.4474,27.4867,27.4376,27.4572,53700.0
2007-05-03 11:25:00,27.96,28.02,27.96,27.98,36600.0,27.4474,27.5063,27.4474,27.467,36600.0
2007-05-03 11:30:00,27.99,28.0,27.98,28.0,9400.0,27.4768,27.4867,27.467,27.4867,9400.0
2007-05-03 11:35:00,28.0,28.1,28.0,28.05,35200.0,27.4867,27.5848,27.4867,27.5357,35200.0
2007-05-03 11:40:00,28.1,28.39,28.09,28.32,33800.0,27.5848,27.8695,27.575,27.8008,33800.0
2007-05-03 11:45:00,28.3,28.7,28.3,28.68,84200.0,27.7812,28.1738,27.7812,28.1542,84200.0
2007-05-03 11:50:00,28.7,29.17,28.7,29.04,115200.0,28.1738,28.6352,28.1738,28.5076,115200.0
2007-05-03 11:55:00,29.05,29.48,29.04,29.47,82200.0,28.5174,28.9395,28.5076,28.9297,82200.0
2007-05-03 12:00:00,29.46,29.7,29.04,29.35,177100.0,28.9199,29.1555,28.5076,28.8119,177100.0
2007-05-03 12:05:00,29.35,29.5,28.85,29.05,178600.0,28.8119,28.9592,28.3211,28.5174,178600.0
2007-05-03 12:10:00,29.05,29.08,28.91,29.01,80000.0,28.5174,28.5469,28.38,28.4781,80000.0
2007-05-03 12:15:00,29.01,29.12,29.0,29.06,49500.0,28.4781,28.5861,28.4683,28.5272,49500.0
2007-05-03 12:20:00,29.05,29.05,28.99,29.01,14100.0,28.5174,28.5174,28.4585,28.4781,14100.0
2007-05-03 12:25:00,29.01,29.02,28.9,28.91,30400.0,28.4781,28.488,28.3702,28.38,30400.0
2007-05-03 12:30:00,28.91,29.06,28.9,29.06,50900.0,28.38,28.5272,28.3702,28.5272,50900.0
2007-05-03 12:35:00,29.07,29.08,29.03,29.04,31100.0,28.537,28.5469,28.4978,28.5076,31100.0
2007-05-03 12:40:00,29.04,29.05,29.02,29.04,28200.0,28.5076,28.5174,28.488,28.5076,28200.0
2007-05-03 12:45:00,29.03,29.04,29.0,29.0,18700.0,28.4978,28.5076,28.4683,28.4683,18700.0
2007-05-03 12:50:00,29.02,29.03,28.99,29.01,38800.0,28.488,28.4978,28.4585,28.4781,38800.0
2007-05-03 12:55:00,29.0,29.02,29.0,29.01,17400.0,28.4683,28.488,28.4683,28.4781,17400.0
2007-05-03 13:00:00,29.01,29.02,28.98,28.99,17800.0,28.4781,28.488,28.4487,28.4585,17800.0
2007-05-03 13:05:00,29.0,29.0,28.95,28.95,20100.0,28.4683,28.4683,28.4192,28.4192,20100.0
2007-05-03 13:10:00,28.95,28.95,28.84,28.84,34000.0,28.4192,28.4192,28.3113,28.3113,34000.0
2007-05-03 13:15:00,28.85,28.87,28.82,28.85,32900.0,28.3211,28.3407,28.2916,28.3211,32900.0
2007-05-03 13:20:00,28.84,28.93,28.81,28.85,43000.0,28.3113,28.3996,28.2818,28.3211,43000.0
2007-05-03 13:25:00,28.84,28.84,28.77,28.79,16800.0,28.3113,28.3113,28.2425,28.2622,16800.0
2007-05-03 13:30:00,28.8,28.8,28.73,28.73,20300.0,28.272,28.272,28.2033,28.2033,20300.0
2007-05-03 13:35:00,28.73,28.93,28.71,28.73,44500.0,28.2033,28.3996,28.1836,28.2033,44500.0
2007-05-03 13:40:00,28.73,28.78,28.69,28.7,30300.0,28.2033,28.2524,28.164,28.1738,30300.0
2007-05-03 13:45:00,28.69,28.71,28.62,28.65,41200.0,28.164,28.1836,28.0953,28.1247,41200.0
2007-05-03 13:50:00,28.65,28.75,28.65,28.75,58400.0,28.1247,28.2229,28.1247,28.2229,58400.0
2007-05-03 13:55:00,28.75,28.78,28.72,28.73,16100.0,28.2229,28.2524,28.1935,28.2033,16100.0
2007-05-03 14:00:00,28.73,28.78,28.73,28.75,67000.0,28.2033,28.2524,28.2033,28.2229,67000.0
2007-05-03 14:05:00,28.75,28.75,28.73,28.75,24400.0,28.2229,28.2229,28.2033,28.2229,24400.0
2007-05-03 14:10:00,28.74,28.74,28.72,28.74,29700.0,28.2131,28.2131,28.1935,28.2131,29700.0
2007-05-03 14:15:00,28.73,28.76,28.73,28.73,13200.0,28.2033,28.2327,28.2033,28.2033,13200.0
2007-05-03 14:20:00,28.72,28.72,28.64,28.7,32300.0,28.1935,28.1935,28.1149,28.1738,32300.0
2007-05-03 14:25:00,28.7,28.7,28.6,28.63,19800.0,28.1738,28.1738,28.0757,28.1051,19800.0
2007-05-03 14:30:00,28.62,28.64,28.52,28.53,36600.0,28.0953,28.1149,27.9971,28.0069,36600.0
2007-05-03 14:35:00,28.55,28.61,28.55,28.59,15700.0,28.0266,28.0855,28.0266,28.0658,15700.0
2007-05-03 14:40:00,28.59,28.61,28.59,28.6,12700.0,28.0658,28.0855,28.0658,28.0757,12700.0
2007-05-03 14:45:00,28.6,28.65,28.6,28.64,7200.0,28.0757,28.1247,28.0757,28.1149,7200.0
2007-05-03 14:50:00,28.63,28.66,28.62,28.62,20600.0,28.1051,28.1346,28.0953,28.0953,20600.0
2007-05-03 14:55:00,28.63,28.66,28.61,28.64,9900.0,28.1051,28.1346,28.0855,28.1149,9900.0
2007-05-03 15:00:00,28.64,28.65,28.59,28.6,27400.0,28.1149,28.1247,28.0658,28.0757,27400.0
2007-05-03 15:05:00,28.6,28.62,28.56,28.58,30200.0,28.0757,28.0953,28.0364,28.056,30200.0
2007-05-03 15:10:00,28.58,28.65,28.56,28.63,21300.0,28.056,28.1247,28.0364,28.1051,21300.0
2007-05-03 15:15:00,28.64,28.7,28.64,28.7,28300.0,28.1149,28.1738,28.1149,28.1738,28300.0
2007-05-03 15:20:00,28.7,28.8,28.69,28.8,43400.0,28.1738,28.272,28.164,28.272,43400.0
2007-05-03 15:25:00,28.81,28.82,28.66,28.67,29400.0,28.2818,28.2916,28.1346,28.1444,29400.0
2007-05-03 15:30:00,28.67,28.7,28.53,28.61,56800.0,28.1444,28.1738,28.0069,28.0855,56800.0
2007-05-03 15:35:00,28.6,28.62,28.5,28.51,37600.0,28.0757,28.0953,27.9775,27.9873,37600.0
2007-05-03 15:40:00,28.51,28.56,28.47,28.51,62900.0,27.9873,28.0364,27.948,27.9873,62900.0
2007-05-03 15:45:00,28.51,28.53,28.46,28.52,58400.0,27.9873,28.0069,27.9382,27.9971,58400.0
2007-05-03 15:50:00,28.52,28.64,28.5,28.63,43800.0,27.9971,28.1149,27.9775,28.1051,43800.0
2007-05-03 15:55:00,28.63,28.68,28.48,28.49,74300.0,28.1051,28.1542,27.9579,27.9677,74300.0
2007-05-04 09:30:00,29.05,29.05,28.67,28.71,29100.0,28.5174,28.5174,28.1444,28.1836,29100.0
2007-05-04 09:35:00,28.71,28.9,28.7,28.8,29400.0,28.1836,28.3702,28.1738,28.272,29400.0
2007-05-04 09:40:00,28.81,29.1,28.79,29.1,29300.0,28.2818,28.5665,28.2622,28.5665,29300.0
2007-05-04 09:45:00,29.1,29.21,29.05,29.11,39200.0,28.5665,28.6745,28.5174,28.5763,39200.0
2007-05-04 09:50:00,29.11,29.11,29.04,29.05,21800.0,28.5763,28.5763,28.5076,28.5174,21800.0
2007-05-04 09:55:00,29.06,29.13,29.04,29.11,15000.0,28.5272,28.5959,28.5076,28.5763,15000.0
2007-05-04 10:00:00,29.11,29.15,29.06,29.06,37000.0,28.5763,28.6156,28.5272,28.5272,37000.0
2007-05-04 10:05:00,29.06,29.09,29.02,29.05,23900.0,28.5272,28.5567,28.488,28.5174,23900.0
2007-05-04 10:10:00,29.05,29.11,28.96,29.04,77000.0,28.5174,28.5763,28.4291,28.5076,77000.0
2007-05-04 10:15:00,29.04,29.04,28.99,29.0,20600.0,28.5076,28.5076,28.4585,28.4683,20600.0
2007-05-04 10:20:00,29.01,29.02,28.94,28.99,10700.0,28.4781,28.488,28.4094,28.4585,10700.0
2007-05-04 10:25:00,28.98,29.01,28.95,28.97,11800.0,28.4487,28.4781,28.4192,28.4389,11800.0
2007-05-04 10:30:00,28.96,29.0,28.95,28.98,16300.0,28.4291,28.4683,28.4192,28.4487,16300.0
2007-05-04 10:35:00,28.98,29.0,28.93,28.99,18100.0,28.4487,28.4683,28.3996,28.4585,18100.0
2007-05-04 10:40:00,28.97,29.02,28.93,29.01,15700.0,28.4389,28.488,28.3996,28.4781,15700.0
2007-05-04 10:45:00,29.0,29.04,28.99,29.0,21000.0,28.4683,28.5076,28.4585,28.4683,21000.0
2007-05-04 10:50:00,29.0,29.06,28.98,29.06,31900.0,28.4683,28.5272,28.4487,28.5272,31900.0
2007-05-04 10:55:00,29.07,29.19,29.07,29.09,24700.0,28.537,28.6548,28.537,28.5567,24700.0
2007-05-04 11:00:00,29.09,29.23,29.06,29.21,12600.0,28.5567,28.6941,28.5272,28.6745,12600.0
2007-05-04 11:05:00,29.23,29.49,29.23,29.48,44500.0,28.6941,28.9493,28.6941,28.9395,44500.0
2007-05-04 11:10:00,29.48,29.6,29.38,29.57,116000.0,28.9395,29.0573,28.8414,29.0279,116000.0
2007-05-04 11:15:00,29.57,29.57,29.43,29.43,62400.0,29.0279,29.0279,28.8904,28.8904,62400.0
2007-05-04 11:20:00,29.43,29.45,29.38,29.41,29000.0,28.8904,28.9101,28.8414,28.8708,29000.0
2007-05-04 11:25:00,29.4,29.52,29.39,29.5,11400.0,28.861,28.9788,28.8512,28.9592,11400.0
2007-05-04 11:30:00,29.5,29.5,29.45,29.45,8700.0,28.9592,28.9592,28.9101,28.9101,8700.0
2007-05-04 11:35:00,29.47,29.47,29.43,29.47,13700.0,28.9297,28.9297,28.8904,28.9297,13700.0
2007-05-04 11:40:00,29.45,29.52,29.44,29.52,140700.0,28.9101,28.9788,28.9003,28.9788,140700.0
2007-05-04 11:45:00,29.53,29.6,29.51,29.6,10800.0,28.9886,29.0573,28.969,29.0573,10800.0
2007-05-04 11:50:00,29.6,29.69,29.6,29.68,20500.0,29.0573,29.1457,29.0573,29.1359,20500.0
2007-05-04 11:55:00,29.68,29.8,29.67,29.76,13300.0,29.1359,29.2537,29.126,29.2144,13300.0
2007-05-04 12:00:00,29.76,29.82,29.67,29.67,12700.0,29.2144,29.2733,29.126,29.126,12700.0
2007-05-04 12:05:00,29.68,29.8,29.67,29.8,18200.0,29.1359,29.2537,29.126,29.2537,18200.0
2007-05-04 12:10:00,29.8,29.82,29.73,29.78,14500.0,29.2537,29.2733,29.1849,29.234,14500.0
2007-05-04 12:15:00,29.78,29.85,29.71,29.81,15200.0,29.234,29.3027,29.1653,29.2635,15200.0
2007-05-04 12:20:00,29.81,29.83,29.68,29.7,19600.0,29.2635,29.2831,29.1359,29.1555,19600.0
2007-05-04 12:25:00,29.68,29.74,29.55,29.7,13200.0,29.1359,29.1948,29.0082,29.1555,13200.0
2007-05-04 12:30:00,29.71,29.72,29.67,29.72,11200.0,29.1653,29.1751,29.126,29.1751,11200.0
2007-05-04 12:35:00,29.71,29.8,29.71,29.76,15000.0,29.1653,29.2537,29.1653,29.2144,15000.0
2007-05-04 12:40:00,29.77,29.88,29.76,29.87,20000.0,29.2242,29.3322,29.2144,29.3224,20000.0
2007-05-04 12:45:00,29.86,30.07,29.78,30.02,34600.0,29.3126,29.5187,29.234,29.4696,34600.0
2007-05-04 12:50:00,30.01,30.08,29.97,30.0,26000.0,29.4598,29.5285,29.4205,29.45,26000.0
2007-05-04 12:55:00,30.01,30.01,29.93,29.96,36500.0,29.4598,29.4598,29.3813,29.4107,36500.0
2007-05-04 13:00:00,29.95,29.99,29.73,29.73,51800.0,29.4009,29.4402,29.1849,29.1849,51800.0
2007-05-04 13:05:00,29.73,29.77,29.56,29.66,74100.0,29.1849,29.2242,29.0181,29.1162,74100.0
2007-05-04 13:10:00,29.66,29.71,29.64,29.66,24400.0,29.1162,29.1653,29.0966,29.1162,24400.0
2007-05-04 13:15:00,29.66,29.67,29.47,29.56,46400.0,29.1162,29.126,28.9297,29.0181,46400.0
2007-05-04 13:20:00,29.56,29.58,29.43,29.43,41100.0,29.0181,29.0377,28.8904,28.8904,41100.0
2007-05-04 13:25:00,29.43,29.51,29.42,29.47,17500.0,28.8904,28.969,28.8806,28.9297,17500.0
2007-05-04 13:30:00,29.47,29.47,29.41,29.42,7500.0,28.9297,28.9297,28.8708,28.8806,7500.0
2007-05-04 13:35:00,29.42,29.48,29.4,29.41,17300.0,28.8806,28.9395,28.861,28.8708,17300.0
2007-05-04 13:40:00,29.41,29.41,29.35,29.41,14000.0,28.8708,28.8708,28.8119,28.8708,14000.0
2007-05-04 13:45:00,29.43,29.5,29.39,29.42,25000.0,28.8904,28.9592,28.8512,28.8806,25000.0
2007-05-04 13:50:00,29.41,29.47,29.38,29.44,15800.0,28.8708,28.9297,28.8414,28.9003,15800.0
2007-05-04 13:55:00,29.44,29.44,29.39,29.4,16900.0,28.9003,28.9003,28.8512,28.861,16900.0
2007-05-04 14:00:00,29.39,29.39,29.33,29.34,30100.0,28.8512,28.8512,28.7923,28.8021,30100.0
2007-05-04 14:05:00,29.33,29.33,29.28,29.3,23300.0,28.7923,28.7923,28.7432,28.7628,23300.0
2007-05-04 14:10:00,29.28,29.32,29.26,29.3,28900.0,28.7432,28.7825,28.7236,28.7628,28900.0
2007-05-04 14:15:00,29.3,29.31,29.29,29.29,46300.0,28.7628,28.7726,28.753,28.753,46300.0
2007-05-04 14:20:00,29.3,29.31,29.28,29.3,1599900.0,28.7628,28.7726,28.7432,28.7628,1599900.0
2007-05-04 14:25:00,29.3,29.3,29.19,29.2,40300.0,28.7628,28.7628,28.6548,28.6647,40300.0
2007-05-04 14:30:00,29.2,29.21,29.16,29.17,49800.0,28.6647,28.6745,28.6254,28.6352,49800.0
2007-05-04 14:35:00,29.19,29.19,29.09,29.13,27300.0,28.6548,28.6548,28.5567,28.5959,27300.0
2007-05-04 14:40:00,29.12,29.15,29.09,29.09,24900.0,28.5861,28.6156,28.5567,28.5567,24900.0
2007-05-04 14:45:00,29.1,29.12,29.09,29.12,51100.0,28.5665,28.5861,28.5567,28.5861,51100.0
2007-05-04 14:50:00,29.12,29.12,29.08,29.1,14300.0,28.5861,28.5861,28.5469,28.5665,14300.0
2007-05-04 14:55:00,29.1,29.11,29.09,29.1,32800.0,28.5665,28.5763,28.5567,28.5665,32800.0
2007-05-04 15:00:00,29.1,29.13,29.09,29.12,31600.0,28.5665,28.5959,28.5567,28.5861,31600.0
2007-05-04 15:05:00,29.13,29.16,29.13,29.15,15800.0,28.5959,28.6254,28.5959,28.6156,15800.0
2007-05-04 15:10:00,29.15,29.4,29.14,29.31,41300.0,28.6156,28.861,28.6058,28.7726,41300.0
2007-05-04 15:15:00,29.32,29.39,29.29,29.35,34100.0,28.7825,28.8512,28.753,28.8119,34100.0
2007-05-04 15:20:00,29.35,29.36,29.25,29.26,18800.0,28.8119,28.8217,28.7137,28.7236,18800.0
2007-05-04 15:25:00,29.26,29.31,29.24,29.3,20500.0,28.7236,28.7726,28.7039,28.7628,20500.0
2007-05-04 15:30:00,29.3,29.35,29.29,29.3,19000.0,28.7628,28.8119,28.753,28.7628,19000.0
2007-05-04 15:35:00,29.31,29.33,29.3,29.3,21900.0,28.7726,28.7923,28.7628,28.7628,21900.0
2007-05-04 15:40:00,29.31,29.36,29.28,29.28,141200.0,28.7726,28.8217,28.7432,28.7432,141200.0
2007-05-04 15:45:00,29.28,29.33,29.26,29.33,28600.0,28.7432,28.7923,28.7236,28.7923,28600.0
2007-05-04 15:50:00,29.34,29.34,29.27,29.32,48600.0,28.8021,28.8021,28.7334,28.7825,48600.0
2007-05-04 15:55:00,29.32,29.38,29.31,29.36,48900.0,28.7825,28.8414,28.7726,28.8217,48900.0
2007-05-07 09:30:00,29.35,29.48,29.3,29.45,31100.0,28.8119,28.9395,28.7628,28.9101,31100.0
2007-05-07 09:35:00,29.45,29.6,29.41,29.45,15500.0,28.9101,29.0573,28.8708,28.9101,15500.0
2007-05-07 09:40:00,29.46,29.65,29.46,29.55,33600.0,28.9199,29.1064,28.9199,29.0082,33600.0
2007-05-07 09:45:00,29.57,29.57,29.44,29.5,24800.0,29.0279,29.0279,28.9003,28.9592,24800.0
2007-05-07 09:50:00,29.5,29.54,29.5,29.52,6700.0,28.9592,28.9984,28.9592,28.9788,6700.0
2007-05-07 09:55:00,29.52,29.53,29.49,29.49,5800.0,28.9788,28.9886,28.9493,28.9493,5800.0
2007-05-07 10:00:00,29.5,29.51,29.4,29.47,16700.0,28.9592,28.969,28.861,28.9297,16700.0
2007-05-07 10:05:00,29.46,29.47,29.44,29.46,6300.0,28.9199,28.9297,28.9003,28.9199,6300.0
2007-05-07 10:10:00,29.46,29.47,29.45,29.46,6000.0,28.9199,28.9297,28.9101,28.9199,6000.0
2007-05-07 10:15:00,29.47,29.52,29.43,29.46,13600.0,28.9297,28.9788,28.8904,28.9199,13600.0
2007-05-07 10:20:00,29.46,29.52,29.46,29.48,16800.0,28.9199,28.9788,28.9199,28.9395,16800.0
2007-05-07 10:25:00,29.5,29.53,29.48,29.48,13600.0,28.9592,28.9886,28.9395,28.9395,13600.0
2007-05-07 10:30:00,29.48,29.52,29.47,29.47,12800.0,28.9395,28.9788,28.9297,28.9297,12800.0
2007-05-07 10:35:00,29.48,29.55,29.46,29.48,20800.0,28.9395,29.0082,28.9199,28.9395,20800.0
2007-05-07 10:40:00,29.49,29.55,29.49,29.55,11600.0,28.9493,29.0082,28.9493,29.0082,11600.0
2007-05-07 10:45:00,29.55,29.61,29.54,29.57,29600.0,29.0082,29.0671,28.9984,29.0279,29600.0
2007-05-07 10:50:00,29.57,29.57,29.47,29.5,20400.0,29.0279,29.0279,28.9297,28.9592,20400.0
2007-05-07 10:55:00,29.5,29.52,29.46,29.52,71100.0,28.9592,28.9788,28.9199,28.9788,71100.0
2007-05-07 11:00:00,29.52,29.54,29.52,29.53,12900.0,28.9788,28.9984,28.9788,28.9886,12900.0
2007-05-07 11:05:00,29.52,29.62,29.52,29.56,12300.0,28.9788,29.077,28.9788,29.0181,12300.0
2007-05-07 11:10:00,29.56,29.59,29.55,29.59,6100.0,29.0181,29.0475,29.0082,29.0475,6100.0
2007-05-07 11:15:00,29.59,29.68,29.58,29.58,17000.0,29.0475,29.1359,29.0377,29.0377,17000.0
2007-05-07 11:20:00,29.59,29.63,29.58,29.63,20600.0,29.0475,29.0868,29.0377,29.0868,20600.0
2007-05-07 11:25:00,29.62,29.68,29.57,29.57,18200.0,29.077,29.1359,29.0279,29.0279,18200.0
2007-05-07 11:30:00,29.58,29.67,29.58,29.65,8600.0,29.0377,29.126,29.0377,29.1064,8600.0
2007-05-07 11:35:00,29.65,29.69,29.64,29.69,8000.0,29.1064,29.1457,29.0966,29.1457,8000.0
2007-05-07 11:40:00,29.69,29.7,29.65,29.66,20600.0,29.1457,29.1555,29.1064,29.1162,20600.0
2007-05-07 11:45:00,29.65,29.7,29.65,29.7,13300.0,29.1064,29.1555,29.1064,29.1555,13300.0
2007-05-07 11:50:00,29.7,29.81,29.68,29.68,11200.0,29.1555,29.2635,29.1359,29.1359,11200.0
2007-05-07 11:55:00,29.67,29.71,29.64,29.71,7400.0,29.126,29.1653,29.0966,29.1653,7400.0
2007-05-07 12:00:00,29.72,29.77,29.67,29.71,25200.0,29.1751,29.2242,29.126,29.1653,25200.0
2007-05-07 12:05:00,29.72,29.72,29.68,29.69,7300.0,29.1751,29.1751,29.1359,29.1457,7300.0
2007-05-07 12:10:00,29.7,29.77,29.67,29.75,24100.0,29.1555,29.2242,29.126,29.2046,24100.0
2007-05-07 12:15:00,29.75,29.8,29.72,29.73,14800.0,29.2046,29.2537,29.1751,29.1849,14800.0
2007-05-07 12:20:00,29.73,29.84,29.72,29.82,9200.0,29.1849,29.2929,29.1751,29.2733,9200.0
2007-05-07 12:25:00,29.82,29.84,29.78,29.79,11100.0,29.2733,29.2929,29.234,29.2438,11100.0
2007-05-07 12:30:00,29.8,29.82,29.77,29.81,11100.0,29.2537,29.2733,29.2242,29.2635,11100.0
2007-05-07 12:35:00,29.8,29.83,29.79,29.8,7900.0,29.2537,29.2831,29.2438,29.2537,7900.0
2007-05-07 12:40:00,29.81,29.83,29.79,29.81,17400.0,29.2635,29.2831,29.2438,29.2635,17400.0
2007-05-07 12:45:00,29.8,29.84,29.79,29.84,11700.0,29.2537,29.2929,29.2438,29.2929,11700.0
2007-05-07 12:50:00,29.84,29.88,29.74,29.74,33900.0,29.2929,29.3322,29.1948,29.1948,33900.0
2007-05-07 12:55:00,29.73,29.77,29.72,29.77,9400.0,29.1849,29.2242,29.1751,29.2242,9400.0
2007-05-07 13:00:00,29.77,29.88,29.75,29.79,29900.0,29.2242,29.3322,29.2046,29.2438,29900.0
2007-05-07 13:05:00,29.79,29.84,29.77,29.77,10900.0,29.2438,29.2929,29.2242,29.2242,10900.0
2007-05-07 13:10:00,29.78,29.83,29.77,29.82,11500.0,29.234,29.2831,29.2242,29.2733,11500.0
2007-05-07 13:15:00,29.82,29.84,29.8,29.8,18800.0,29.2733,29.2929,29.2537,29.2537,18800.0
2007-05-07 13:20:00,29.81,29.81,29.73,29.74,16400.0,29.2635,29.2635,29.1849,29.1948,16400.0
2007-05-07 13:25:00,29.73,29.75,29.72,29.74,18700.0,29.1849,29.2046,29.1751,29.1948,18700.0
2007-05-07 13:30:00,29.74,29.78,29.74,29.78,18300.0,29.1948,29.234,29.1948,29.234,18300.0
2007-05-07 13:35:00,29.78,29.81,29.78,29.8,16200.0,29.234,29.2635,29.234,29.2537,16200.0
2007-05-07 13:40:00,29.8,29.81,29.74,29.74,14800.0,29.2537,29.2635,29.1948,29.1948,14800.0
2007-05-07 13:45:00,29.74,29.77,29.74,29.75,8600.0,29.1948,29.2242,29.1948,29.2046,8600.0
2007-05-07 13:50:00,29.75,29.75,29.74,29.75,6400.0,29.2046,29.2046,29.1948,29.2046,6400.0
2007-05-07 13:55:00,29.75,29.76,29.74,29.74,11500.0,29.2046,29.2144,29.1948,29.1948,11500.0
2007-05-07 14:00:00,29.74,29.75,29.72,29.74,9500.0,29.1948,29.2046,29.1751,29.1948,9500.0
2007-05-07 14:05:00,29.73,29.77,29.72,29.76,17700.0,29.1849,29.2242,29.1751,29.2144,17700.0
2007-05-07 14:10:00,29.75,29.87,29.75,29.86,22900.0,29.2046,29.3224,29.2046,29.3126,22900.0
2007-05-07 14:15:00,29.85,29.87,29.73,29.81,32000.0,29.3027,29.3224,29.1849,29.2635,32000.0
2007-05-07 14:20:00,29.82,29.84,29.73,29.75,14000.0,29.2733,29.2929,29.1849,29.2046,14000.0
2007-05-07 14:25:00,29.73,29.78,29.73,29.77,15500.0,29.1849,29.234,29.1849,29.2242,15500.0
2007-05-07 14:30:00,29.77,29.78,29.7,29.74,26800.0,29.2242,29.234,29.1555,29.1948,26800.0
2007-05-07 14:35:00,29.74,29.8,29.72,29.76,23200.0,29.1948,29.2537,29.1751,29.2144,23200.0
2007-05-07 14:40:00,29.77,29.8,29.67,29.76,33200.0,29.2242,29.2537,29.126,29.2144,33200.0
2007-05-07 14:45:00,29.77,29.87,29.77,29.87,40700.0,29.2242,29.3224,29.2242,29.3224,40700.0
2007-05-07 14:50:00,29.87,29.87,29.77,29.8,26200.0,29.3224,29.3224,29.2242,29.2537,26200.0
2007-05-07 14:55:00,29.79,29.85,29.72,29.84,33900.0,29.2438,29.3027,29.1751,29.2929,33900.0
2007-05-07 15:00:00,29.86,29.86,29.76,29.77,13500.0,29.3126,29.3126,29.2144,29.2242,13500.0
2007-05-07 15:05:00,29.77,29.83,29.72,29.8,30100.0,29.2242,29.2831,29.1751,29.2537,30100.0
2007-05-07 15:10:00,29.78,29.87,29.74,29.78,66900.0,29.234,29.3224,29.1948,29.234,66900.0
2007-05-07 15:15:00,29.78,29.92,29.76,29.83,113900.0,29.234,29.3715,29.2144,29.2831,113900.0
2007-05-07 15:20:00,29.84,29.88,29.77,29.85,50200.0,29.2929,29.3322,29.2242,29.3027,50200.0
2007-05-07 15:25:00,29.85,29.86,29.76,29.82,88000.0,29.3027,29.3126,29.2144,29.2733,88000.0
2007-05-07 15:30:00,29.82,29.87,29.77,29.83,26900.0,29.2733,29.3224,29.2242,29.2831,26900.0
2007-05-07 15:35:00,29.83,29.9,29.8,29.87,31200.0,29.2831,29.3518,29.2537,29.3224,31200.0
2007-05-07 15:40:00,29.88,29.9,29.82,29.84,22500.0,29.3322,29.3518,29.2733,29.2929,22500.0
2007-05-07 15:45:00,29.83,29.89,29.82,29.82,34300.0,29.2831,29.342,29.2733,29.2733,34300.0
2007-05-07 15:50:00,29.82,29.82,29.71,29.73,40000.0,29.2733,29.2733,29.1653,29.1849,40000.0
2007-05-07 15:55:00,29.74,29.8,29.74,29.76,46000.0,29.1948,29.2537,29.1948,29.2144,46000.0
2007-05-08 09:30:00,29.44,29.49,29.0,29.02,32300.0,28.9003,28.9493,28.4683,28.488,32300.0
2007-05-08 09:35:00,29.04,29.27,29.02,29.18,22400.0,28.5076,28.7334,28.488,28.645,22400.0
2007-05-08 09:40:00,29.17,29.18,29.07,29.07,18800.0,28.6352,28.645,28.537,28.537,18800.0
2007-05-08 09:45:00,29.06,29.07,28.94,29.01,30900.0,28.5272,28.537,28.4094,28.4781,30900.0
2007-05-08 09:50:00,28.99,28.99,28.87,28.88,22000.0,28.4585,28.4585,28.3407,28.3505,22000.0
2007-05-08 09:55:00,28.89,28.92,28.83,28.9,27300.0,28.3603,28.3898,28.3014,28.3702,27300.0
2007-05-08 10:00:00,28.89,28.96,28.89,28.91,24000.0,28.3603,28.4291,28.3603,28.38,24000.0
2007-05-08 10:05:00,28.91,28.95,28.81,28.83,124900.0,28.38,28.4192,28.2818,28.3014,124900.0
2007-05-08 10:10:00,28.81,28.86,28.72,28.81,28400.0,28.2818,28.3309,28.1935,28.2818,28400.0
2007-05-08 10:15:00,28.81,28.85,28.81,28.85,11400.0,28.2818,28.3211,28.2818,28.3211,11400.0
2007-05-08 10:20:00,28.84,28.88,28.84,28.88,36700.0,28.3113,28.3505,28.3113,28.3505,36700.0
2007-05-08 10:25:00,28.88,28.91,28.83,28.84,69200.0,28.3505,28.38,28.3014,28.3113,69200.0
2007-05-08 10:30:00,28.84,28.87,28.75,28.77,38100.0,28.3113,28.3407,28.2229,28.2425,38100.0
2007-05-08 10:35:00,28.77,28.79,28.65,28.65,36800.0,28.2425,28.2622,28.1247,28.1247,36800.0
2007-05-08 10:40:00,28.64,28.72,28.6,28.6,50300.0,28.1149,28.1935,28.0757,28.0757,50300.0
2007-05-08 10:45:00,28.62,28.76,28.61,28.7,15900.0,28.0953,28.2327,28.0855,28.1738,15900.0
2007-05-08 10:50:00,28.69,28.7,28.66,28.67,19400.0,28.164,28.1738,28.1346,28.1444,19400.0
2007-05-08 10:55:00,28.67,28.71,28.67,28.7,34100.0,28.1444,28.1836,28.1444,28.1738,34100.0
2007-05-08 11:00:00,28.71,28.75,28.69,28.71,17700.0,28.1836,28.2229,28.164,28.1836,17700.0
2007-05-08 11:05:00,28.7,28.72,28.68,28.68,11100.0,28.1738,28.1935,28.1542,28.1542,11100.0
2007-05-08 11:10:00,28.69,28.72,28.68,28.7,11200.0,28.164,28.1935,28.1542,28.1738,11200.0
2007-05-08 11:15:00,28.7,28.78,28.68,28.78,15900.0,28.1738,28.2524,28.1542,28.2524,15900.0
2007-05-08 11:20:00,28.78,28.78,28.75,28.78,12000.0,28.2524,28.2524,28.2229,28.2524,12000.0
2007-05-08 11:25:00,28.78,28.78,28.75,28.76,12200.0,28.2524,28.2524,28.2229,28.2327,12200.0
2007-05-08 11:30:00,28.77,28.77,28.72,28.75,24700.0,28.2425,28.2425,28.1935,28.2229,24700.0
2007-05-08 11:35:00,28.75,28.75,28.68,28.74,12900.0,28.2229,28.2229,28.1542,28.2131,12900.0
2007-05-08 11:40:00,28.75,28.75,28.67,28.67,15500.0,28.2229,28.2229,28.1444,28.1444,15500.0
2007-05-08 11:45:00,28.69,28.73,28.69,28.72,24200.0,28.164,28.2033,28.164,28.1935,24200.0
2007-05-08 11:50:00,28.72,28.73,28.67,28.67,7700.0,28.1935,28.2033,28.1444,28.1444,7700.0
2007-05-08 11:55:00,28.67,28.7,28.66,28.66,15700.0,28.1444,28.1738,28.1346,28.1346,15700.0
2007-05-08 12:00:00,28.67,28.74,28.66,28.74,24600.0,28.1444,28.2131,28.1346,28.2131,24600.0
2007-05-08 12:05:00,28.73,28.81,28.73,28.8,20800.0,28.2033,28.2818,28.2033,28.272,20800.0
2007-05-08 12:10:00,28.8,28.85,28.79,28.85,23300.0,28.272,28.3211,28.2622,28.3211,23300.0
2007-05-08 12:15:00,28.85,28.86,28.79,28.82,47300.0,28.3211,28.3309,28.2622,28.2916,47300.0
2007-05-08 12:20:00,28.84,28.84,28.79,28.82,17800.0,28.3113,28.3113,28.2622,28.2916,17800.0
2007-05-08 12:25:00,28.82,28.82,28.81,28.81,12900.0,28.2916,28.2916,28.2818,28.2818,12900.0
2007-05-08 12:30:00,28.82,28.84,28.81,28.82,25000.0,28.2916,28.3113,28.2818,28.2916,25000.0
2007-05-08 12:35:00,28.82,28.84,28.81,28.84,9100.0,28.2916,28.3113,28.2818,28.3113,9100.0
2007-05-08 12:40:00,28.84,28.87,28.83,28.86,22100.0,28.3113,28.3407,28.3014,28.3309,22100.0
2007-05-08 12:45:00,28.87,28.88,28.85,28.87,17100.0,28.3407,28.3505,28.3211,28.3407,17100.0
2007-05-08 12:50:00,28.87,29.04,28.87,28.99,55600.0,28.3407,28.5076,28.3407,28.4585,55600.0
2007-05-08 12:55:00,28.99,29.05,28.98,28.99,33500.0,28.4585,28.5174,28.4487,28.4585,33500.0
2007-05-08 13:00:00,28.99,29.0,28.82,28.89,47400.0,28.4585,28.4683,28.2916,28.3603,47400.0
2007-05-08 13:05:00,28.9,28.97,28.87,28.95,116400.0,28.3702,28.4389,28.3407,28.4192,116400.0
2007-05-08 13:10:00,28.96,28.99,28.96,28.99,25000.0,28.4291,28.4585,28.4291,28.4585,25000.0
2007-05-08 13:15:00,28.99,29.0,28.95,29.0,15900.0,28.4585,28.4683,28.4192,28.4683,15900.0
2007-05-08 13:20:00,29.01,29.05,28.99,29.03,88300.0,28.4781,28.5174,28.4585,28.4978,88300.0
2007-05-08 13:25:00,29.03,29.05,29.02,29.03,23800.0,28.4978,28.5174,28.488,28.4978,23800.0
2007-05-08 13:30:00,29.02,29.02,28.97,28.98,7600.0,28.488,28.488,28.4389,28.4487,7600.0
2007-05-08 13:35:00,28.98,29.0,28.98,29.0,5900.0,28.4487,28.4683,28.4487,28.4683,5900.0
2007-05-08 13:40:00,29.0,29.07,29.0,29.07,37800.0,28.4683,28.537,28.4683,28.537,37800.0
2007-05-08 13:45:00,29.08,29.09,29.04,29.09,14200.0,28.5469,28.5567,28.5076,28.5567,14200.0
2007-05-08 13:50:00,29.08,29.08,29.05,29.07,7400.0,28.5469,28.5469,28.5174,28.537,7400.0
2007-05-08 13:55:00,29.06,29.08,29.03,29.04,13000.0,28.5272,28.5469,28.4978,28.5076,13000.0
2007-05-08 14:00:00,29.05,29.05,29.0,29.04,37900.0,28.5174,28.5174,28.4683,28.5076,37900.0
2007-05-08 14:05:00,29.03,29.04,29.01,29.03,16500.0,28.4978,28.5076,28.4781,28.4978,16500.0
2007-05-08 14:10:00,29.02,29.03,29.02,29.02,22100.0,28.488,28.4978,28.488,28.488,22100.0
2007-05-08 14:15:00,29.03,29.08,29.02,29.07,36700.0,28.4978,28.5469,28.488,28.537,36700.0
2007-05-08 14:20:00,29.08,29.09,29.05,29.06,5500.0,28.5469,28.5567,28.5174,28.5272,5500.0
2007-05-08 14:25:00,29.06,29.08,29.05,29.07,9100.0,28.5272,28.5469,28.5174,28.537,9100.0
2007-05-08 14:30:00,29.07,29.07,29.04,29.06,7900.0,28.537,28.537,28.5076,28.5272,7900.0
2007-05-08 14:35:00,29.06,29.08,29.04,29.04,12900.0,28.5272,28.5469,28.5076,28.5076,12900.0
2007-05-08 14:40:00,29.04,29.08,29.03,29.05,8700.0,28.5076,28.5469,28.4978,28.5174,8700.0
2007-05-08 14:45:00,29.06,29.08,29.04,29.05,26000.0,28.5272,28.5469,28.5076,28.5174,26000.0
2007-05-08 14:50:00,29.06,29.06,29.0,29.01,27700.0,28.5272,28.5272,28.4683,28.4781,27700.0
2007-05-08 14:55:00,29.0,29.02,28.99,29.02,15600.0,28.4683,28.488,28.4585,28.488,15600.0
2007-05-08 15:00:00,29.02,29.13,29.0,29.12,20100.0,28.488,28.5959,28.4683,28.5861,20100.0
2007-05-08 15:05:00,29.13,29.15,29.02,29.05,13600.0,28.5959,28.6156,28.488,28.5174,13600.0
2007-05-08 15:10:00,29.04,29.04,29.03,29.04,6800.0,28.5076,28.5076,28.4978,28.5076,6800.0
2007-05-08 15:15:00,29.04,29.04,29.0,29.04,30700.0,28.5076,28.5076,28.4683,28.5076,30700.0
2007-05-08 15:20:00,29.03,29.04,28.95,29.0,24700.0,28.4978,28.5076,28.4192,28.4683,24700.0
2007-05-08 15:25:00,29.0,29.06,28.99,29.03,33600.0,28.4683,28.5272,28.4585,28.4978,33600.0
2007-05-08 15:30:00,29.03,29.03,28.99,29.01,17000.0,28.4978,28.4978,28.4585,28.4781,17000.0
2007-05-08 15:35:00,29.0,29.04,29.0,29.0,17900.0,28.4683,28.5076,28.4683,28.4683,17900.0
2007-05-08 15:40:00,29.0,29.02,29.0,29.0,37400.0,28.4683,28.488,28.4683,28.4683,37400.0
2007-05-08 15:45:00,29.0,29.02,28.99,29.02,37300.0,28.4683,28.488,28.4585,28.488,37300.0
2007-05-08 15:50:00,29.01,29.01,28.97,28.99,39000.0,28.4781,28.4781,28.4389,28.4585,39000.0
2007-05-08 15:55:00,28.98,29.04,28.91,29.0,82300.0,28.4487,28.5076,28.38,28.4683,82300.0
2007-05-09 09:30:00,28.13,29.09,28.11,29.07,27200.0,27.6143,28.5567,27.5946,28.537,27200.0
2007-05-09 09:35:00,29.09,29.2,29.07,29.18,23800.0,28.5567,28.6647,28.537,28.645,23800.0
2007-05-09 09:40:00,29.18,29.35,29.16,29.27,42700.0,28.645,28.8119,28.6254,28.7334,42700.0
2007-05-09 09:45:00,29.27,29.35,29.26,29.31,14000.0,28.7334,28.8119,28.7236,28.7726,14000.0
2007-05-09 09:50:00,29.31,29.33,29.3,29.31,10900.0,28.7726,28.7923,28.7628,28.7726,10900.0
2007-05-09 09:55:00,29.3,29.4,29.3,29.39,11100.0,28.7628,28.861,28.7628,28.8512,11100.0
2007-05-09 10:00:00,29.39,29.39,29.35,29.35,25800.0,28.8512,28.8512,28.8119,28.8119,25800.0
2007-05-09 10:05:00,29.35,29.48,29.35,29.44,16200.0,28.8119,28.9395,28.8119,28.9003,16200.0
2007-05-09 10:10:00,29.44,29.44,29.32,29.34,18000.0,28.9003,28.9003,28.7825,28.8021,18000.0
2007-05-09 10:15:00,29.34,29.42,29.32,29.39,22200.0,28.8021,28.8806,28.7825,28.8512,22200.0
2007-05-09 10:20:00,29.39,29.39,29.33,29.33,8700.0,28.8512,28.8512,28.7923,28.7923,8700.0
2007-05-09 10:25:00,29.34,29.35,29.25,29.29,13100.0,28.8021,28.8119,28.7137,28.753,13100.0
2007-05-09 10:30:00,29.3,29.31,29.25,29.27,13900.0,28.7628,28.7726,28.7137,28.7334,13900.0
2007-05-09 10:35:00,29.28,29.3,29.2,29.21,20700.0,28.7432,28.7628,28.6647,28.6745,20700.0
2007-05-09 10:40:00,29.2,29.24,29.16,29.19,31300.0,28.6647,28.7039,28.6254,28.6548,31300.0
2007-05-09 10:45:00,29.18,29.2,29.13,29.15,52900.0,28.645,28.6647,28.5959,28.6156,52900.0
2007-05-09 10:50:00,29.15,29.24,29.14,29.15,61400.0,28.6156,28.7039,28.6058,28.6156,61400.0
2007-05-09 10:55:00,29.16,29.21,29.14,29.21,22400.0,28.6254,28.6745,28.6058,28.6745,22400.0
2007-05-09 11:00:00,29.2,29.2,29.16,29.18,9300.0,28.6647,28.6647,28.6254,28.645,9300.0
2007-05-09 11:05:00,29.19,29.25,29.19,29.23,16100.0,28.6548,28.7137,28.6548,28.6941,16100.0
2007-05-09 11:10:00,29.23,29.24,29.15,29.15,23900.0,28.6941,28.7039,28.6156,28.6156,23900.0
2007-05-09 11:15:00,29.15,29.25,29.13,29.2,43300.0,28.6156,28.7137,28.5959,28.6647,43300.0
2007-05-09 11:20:00,29.2,29.2,29.14,29.15,40800.0,28.6647,28.6647,28.6058,28.6156,40800.0
2007-05-09 11:25:00,29.14,29.14,29.09,29.1,42800.0,28.6058,28.6058,28.5567,28.5665,42800.0
2007-05-09 11:30:00,29.09,29.15,29.09,29.13,10700.0,28.5567,28.6156,28.5567,28.5959,10700.0
2007-05-09 11:35:00,29.13,29.14,29.02,29.07,16400.0,28.5959,28.6058,28.488,28.537,16400.0
2007-05-09 11:40:00,29.08,29.11,29.02,29.02,14300.0,28.5469,28.5763,28.488,28.488,14300.0
2007-05-09 11:45:00,29.02,29.08,28.99,29.0,25300.0,28.488,28.5469,28.4585,28.4683,25300.0
2007-05-09 11:50:00,28.99,29.09,28.98,29.01,17000.0,28.4585,28.5567,28.4487,28.4781,17000.0
2007-05-09 11:55:00,29.02,29.04,29.0,29.03,9500.0,28.488,28.5076,28.4683,28.4978,9500.0
2007-05-09 12:00:00,29.02,29.11,29.0,29.1,13300.0,28.488,28.5763,28.4683,28.5665,13300.0
2007-05-09 12:05:00,29.1,29.15,29.05,29.06,19100.0,28.5665,28.6156,28.5174,28.5272,19100.0
2007-05-09 12:10:00,29.05,29.09,29.04,29.05,22000.0,28.5174,28.5567,28.5076,28.5174,22000.0
2007-05-09 12:15:00,29.05,29.06,29.01,29.03,12100.0,28.5174,28.5272,28.4781,28.4978,12100.0
2007-05-09 12:20:00,29.04,29.07,29.03,29.04,14200.0,28.5076,28.537,28.4978,28.5076,14200.0
2007-05-09 12:25:00,29.04,29.08,29.03,29.07,12200.0,28.5076,28.5469,28.4978,28.537,12200.0
2007-05-09 12:30:00,29.07,29.12,29.07,29.11,11500.0,28.537,28.5861,28.537,28.5763,11500.0
2007-05-09 12:35:00,29.1,29.18,29.09,29.18,11200.0,28.5665,28.645,28.5567,28.645,11200.0
2007-05-09 12:40:00,29.18,29.21,29.14,29.14,14700.0,28.645,28.6745,28.6058,28.6058,14700.0
2007-05-09 12:45:00,29.15,29.16,29.11,29.12,7600.0,28.6156,28.6254,28.5763,28.5861,7600.0
2007-05-09 12:50:00,29.12,29.2,29.12,29.19,20100.0,28.5861,28.6647,28.5861,28.6548,20100.0
2007-05-09 12:55:00,29.18,29.31,29.17,29.3,17600.0,28.645,28.7726,28.6352,28.7628,17600.0
2007-05-09 13:00:00,29.3,29.33,29.27,29.27,11900.0,28.7628,28.7923,28.7334,28.7334,11900.0
2007-05-09 13:05:00,29.28,29.28,29.23,29.26,9800.0,28.7432,28.7432,28.6941,28.7236,9800.0
2007-05-09 13:10:00,29.26,29.27,29.24,29.24,7400.0,28.7236,28.7334,28.7039,28.7039,7400.0
2007-05-09 13:15:00,29.24,29.25,29.21,29.22,5300.0,28.7039,28.7137,28.6745,28.6843,5300.0
2007-05-09 13:20:00,29.22,29.25,29.22,29.22,6300.0,28.6843,28.7137,28.6843,28.6843,6300.0
2007-05-09 13:25:00,29.23,29.23,29.18,29.21,5500.0,28.6941,28.6941,28.645,28.6745,5500.0
2007-05-09 13:30:00,29.2,29.21,29.15,29.2,6900.0,28.6647,28.6745,28.6156,28.6647,6900.0
2007-05-09 13:35:00,29.2,29.21,29.12,29.12,6300.0,28.6647,28.6745,28.5861,28.5861,6300.0
2007-05-09 13:40:00,29.11,29.15,29.11,29.15,6200.0,28.5763,28.6156,28.5763,28.6156,6200.0
2007-05-09 13:45:00,29.15,29.15,29.06,29.1,16000.0,28.6156,28.6156,28.5272,28.5665,16000.0
2007-05-09 13:50:00,29.11,29.16,29.1,29.12,15000.0,28.5763,28.6254,28.5665,28.5861,15000.0
2007-05-09 13:55:00,29.11,29.16,29.1,29.13,21800.0,28.5763,28.6254,28.5665,28.5959,21800.0
2007-05-09 14:00:00,29.14,29.16,29.12,29.12,11400.0,28.6058,28.6254,28.5861,28.5861,11400.0
2007-05-09 14:05:00,29.12,29.19,29.12,29.18,11700.0,28.5861,28.6548,28.5861,28.645,11700.0
2007-05-09 14:10:00,29.18,29.19,29.13,29.18,10300.0,28.645,28.6548,28.5959,28.645,10300.0
2007-05-09 14:15:00,29.16,29.2,29.04,29.2,29800.0,28.6254,28.6647,28.5076,28.6647,29800.0
2007-05-09 14:20:00,29.2,29.27,29.15,29.19,29100.0,28.6647,28.7334,28.6156,28.6548,29100.0
2007-05-09 14:25:00,29.2,29.26,29.15,29.24,20400.0,28.6647,28.7236,28.6156,28.7039,20400.0
2007-05-09 14:30:00,29.24,29.24,29.15,29.17,19900.0,28.7039,28.7039,28.6156,28.6352,19900.0
2007-05-09 14:35:00,29.16,29.24,29.14,29.23,15100.0,28.6254,28.7039,28.6058,28.6941,15100.0
2007-05-09 14:40:00,29.24,29.28,29.21,29.28,37100.0,28.7039,28.7432,28.6745,28.7432,37100.0
2007-05-09 14:45:00,29.28,29.39,29.27,29.3,16100.0,28.7432,28.8512,28.7334,28.7628,16100.0
2007-05-09 14:50:00,29.31,29.35,29.28,29.32,35900.0,28.7726,28.8119,28.7432,28.7825,35900.0
2007-05-09 14:55:00,29.32,29.34,29.28,29.31,11500.0,28.7825,28.8021,28.7432,28.7726,11500.0
2007-05-09 15:00:00,29.3,29.32,29.25,29.27,19200.0,28.7628,28.7825,28.7137,28.7334,19200.0
2007-05-09 15:05:00,29.27,29.27,29.2,29.22,13600.0,28.7334,28.7334,28.6647,28.6843,13600.0
2007-05-09 15:10:00,29.22,29.34,29.22,29.27,14500.0,28.6843,28.8021,28.6843,28.7334,14500.0
2007-05-09 15:15:00,29.29,29.36,29.28,29.35,25200.0,28.753,28.8217,28.7432,28.8119,25200.0
2007-05-09 15:20:00,29.35,29.38,29.33,29.36,31400.0,28.8119,28.8414,28.7923,28.8217,31400.0
2007-05-09 15:25:00,29.35,29.38,29.35,29.37,25300.0,28.8119,28.8414,28.8119,28.8315,25300.0
2007-05-09 15:30:00,29.38,29.42,29.37,29.42,25200.0,28.8414,28.8806,28.8315,28.8806,25200.0
2007-05-09 15:35:00,29.42,29.44,29.41,29.42,20900.0,28.8806,28.9003,28.8708,28.8806,20900.0
2007-05-09 15:40:00,29.42,29.45,29.4,29.45,28700.0,28.8806,28.9101,28.861,28.9101,28700.0
2007-05-09 15:45:00,29.46,29.49,29.41,29.46,45600.0,28.9199,28.9493,28.8708,28.9199,45600.0
2007-05-09 15:50:00,29.46,29.5,29.33,29.33,79100.0,28.9199,28.9592,28.7923,28.7923,79100.0
2007-05-09 15:55:00,29.32,29.39,29.3,29.37,48200.0,28.7825,28.8512,28.7628,28.8315,48200.0
2007-05-10 09:30:00,29.37,29.43,29.29,29.29,16400.0,28.8315,28.8904,28.753,28.753,16400.0
2007-05-10 09:35:00,29.28,29.41,29.07,29.09,30000.0,28.7432,28.8708,28.537,28.5567,30000.0
2007-05-10 09:40:00,29.1,29.1,28.95,29.03,33100.0,28.5665,28.5665,28.4192,28.4978,33100.0
2007-05-10 09:45:00,29.02,29.15,29.0,29.12,20400.0,28.488,28.6156,28.4683,28.5861,20400.0
2007-05-10 09:50:00,29.12,29.26,29.12,29.24,18100.0,28.5861,28.7236,28.5861,28.7039,18100.0
2007-05-10 09:55:00,29.23,29.23,29.15,29.21,18100.0,28.6941,28.6941,28.6156,28.6745,18100.0
2007-05-10 10:00:00,29.19,29.22,29.1,29.11,13800.0,28.6548,28.6843,28.5665,28.5763,13800.0
2007-05-10 10:05:00,29.12,29.23,29.12,29.2,21600.0,28.5861,28.6941,28.5861,28.6647,21600.0
2007-05-10 10:10:00,29.21,29.21,29.15,29.18,22500.0,28.6745,28.6745,28.6156,28.645,22500.0
2007-05-10 10:15:00,29.18,29.25,29.18,29.25,37200.0,28.645,28.7137,28.645,28.7137,37200.0
2007-05-10 10:20:00,29.25,29.25,29.22,29.23,11100.0,28.7137,28.7137,28.6843,28.6941,11100.0
2007-05-10 10:25:00,29.22,29.25,29.22,29.25,8200.0,28.6843,28.7137,28.6843,28.7137,8200.0
2007-05-10 10:30:00,29.24,29.26,29.23,29.26,19400.0,28.7039,28.7236,28.6941,28.7236,19400.0
2007-05-10 10:35:00,29.25,29.27,29.21,29.22,13700.0,28.7137,28.7334,28.6745,28.6843,13700.0
2007-05-10 10:40:00,29.22,29.23,29.18,29.22,16400.0,28.6843,28.6941,28.645,28.6843,16400.0
2007-05-10 10:45:00,29.22,29.23,29.19,29.2,8400.0,28.6843,28.6941,28.6548,28.6647,8400.0
2007-05-10 10:50:00,29.2,29.23,29.2,29.22,4500.0,28.6647,28.6941,28.6647,28.6843,4500.0
2007-05-10 10:55:00,29.22,29.23,29.19,29.19,11500.0,28.6843,28.6941,28.6548,28.6548,11500.0
2007-05-10 11:00:00,29.2,29.2,29.17,29.17,8700.0,28.6647,28.6647,28.6352,28.6352,8700.0
2007-05-10 11:05:00,29.15,29.15,29.07,29.09,11800.0,28.6156,28.6156,28.537,28.5567,11800.0
2007-05-10 11:10:00,29.1,29.11,29.03,29.03,16800.0,28.5665,28.5763,28.4978,28.4978,16800.0
2007-05-10 11:15:00,29.03,29.03,28.92,28.93,21600.0,28.4978,28.4978,28.3898,28.3996,21600.0
2007-05-10 11:20:00,28.93,28.93,28.82,28.82,14000.0,28.3996,28.3996,28.2916,28.2916,14000.0
2007-05-10 11:25:00,28.83,28.86,28.82,28.86,14500.0,28.3014,28.3309,28.2916,28.3309,14500.0
2007-05-10 11:30:00,28.86,28.97,28.84,28.97,49400.0,28.3309,28.4389,28.3113,28.4389,49400.0
2007-05-10 11:35:00,28.96,29.02,28.95,29.01,38000.0,28.4291,28.488,28.4192,28.4781,38000.0
2007-05-10 11:40:00,29.01,29.05,28.96,28.98,15800.0,28.4781,28.5174,28.4291,28.4487,15800.0
2007-05-10 11:45:00,28.97,29.0,28.97,28.97,14600.0,28.4389,28.4683,28.4389,28.4389,14600.0
2007-05-10 11:50:00,28.97,28.98,28.8,28.81,11800.0,28.4389,28.4487,28.272,28.2818,11800.0
2007-05-10 11:55:00,28.8,28.83,28.76,28.76,19500.0,28.272,28.3014,28.2327,28.2327,19500.0
2007-05-10 12:00:00,28.76,28.79,28.72,28.76,25300.0,28.2327,28.2622,28.1935,28.2327,25300.0
2007-05-10 12:05:00,28.76,28.86,28.75,28.82,20600.0,28.2327,28.3309,28.2229,28.2916,20600.0
2007-05-10 12:10:00,28.82,28.84,28.82,28.83,10600.0,28.2916,28.3113,28.2916,28.3014,10600.0
2007-05-10 12:15:00,28.84,28.88,28.8,28.81,14900.0,28.3113,28.3505,28.272,28.2818,14900.0
2007-05-10 12:20:00,28.84,28.9,28.81,28.88,17200.0,28.3113,28.3702,28.2818,28.3505,17200.0
2007-05-10 12:25:00,28.88,28.94,28.88,28.92,20700.0,28.3505,28.4094,28.3505,28.3898,20700.0
2007-05-10 12:30:00,28.92,28.96,28.92,28.94,9600.0,28.3898,28.4291,28.3898,28.4094,9600.0
2007-05-10 12:35:00,28.94,28.96,28.92,28.94,10500.0,28.4094,28.4291,28.3898,28.4094,10500.0
2007-05-10 12:40:00,28.94,28.96,28.9,28.9,33400.0,28.4094,28.4291,28.3702,28.3702,33400.0
2007-05-10 12:45:00,28.91,28.91,28.89,28.89,9500.0,28.38,28.38,28.3603,28.3603,9500.0
2007-05-10 12:50:00,28.9,28.92,28.9,28.91,7100.0,28.3702,28.3898,28.3702,28.38,7100.0
2007-05-10 12:55:00,28.9,28.92,28.9,28.91,9600.0,28.3702,28.3898,28.3702,28.38,9600.0
2007-05-10 13:00:00,28.91,28.91,28.85,28.87,11100.0,28.38,28.38,28.3211,28.3407,11100.0
2007-05-10 13:05:00,28.86,28.87,28.85,28.85,20600.0,28.3309,28.3407,28.3211,28.3211,20600.0
2007-05-10 13:10:00,28.85,28.87,28.85,28.86,25700.0,28.3211,28.3407,28.3211,28.3309,25700.0
2007-05-10 13:15:00,28.85,28.93,28.84,28.92,18400.0,28.3211,28.3996,28.3113,28.3898,18400.0
2007-05-10 13:20:00,28.92,28.92,28.86,28.87,7500.0,28.3898,28.3898,28.3309,28.3407,7500.0
2007-05-10 13:25:00,28.86,28.97,28.86,28.95,31100.0,28.3309,28.4389,28.3309,28.4192,31100.0
2007-05-10 13:30:00,28.94,28.95,28.84,28.85,15200.0,28.4094,28.4192,28.3113,28.3211,15200.0
2007-05-10 13:35:00,28.87,28.91,28.85,28.9,16600.0,28.3407,28.38,28.3211,28.3702,16600.0
2007-05-10 13:40:00,28.9,28.92,28.89,28.89,6900.0,28.3702,28.3898,28.3603,28.3603,6900.0
2007-05-10 13:45:00,28.91,28.91,28.82,28.88,13800.0,28.38,28.38,28.2916,28.3505,13800.0
2007-05-10 13:50:00,28.89,28.98,28.89,28.93,35800.0,28.3603,28.4487,28.3603,28.3996,35800.0
2007-05-10 13:55:00,28.92,28.95,28.9,28.9,7600.0,28.3898,28.4192,28.3702,28.3702,7600.0
2007-05-10 14:00:00,28.92,28.98,28.92,28.98,28200.0,28.3898,28.4487,28.3898,28.4487,28200.0
2007-05-10 14:05:00,28.98,28.98,28.9,28.91,11600.0,28.4487,28.4487,28.3702,28.38,11600.0
2007-05-10 14:10:00,28.91,28.95,28.87,28.88,26600.0,28.38,28.4192,28.3407,28.3505,26600.0
2007-05-10 14:15:00,28.89,28.93,28.89,28.91,23000.0,28.3603,28.3996,28.3603,28.38,23000.0
2007-05-10 14:20:00,28.9,28.91,28.85,28.85,11900.0,28.3702,28.38,28.3211,28.3211,11900.0
2007-05-10 14:25:00,28.86,28.92,28.85,28.91,11500.0,28.3309,28.3898,28.3211,28.38,11500.0
2007-05-10 14:30:00,28.91,28.93,28.87,28.88,19100.0,28.38,28.3996,28.3407,28.3505,19100.0
2007-05-10 14:35:00,28.88,28.89,28.87,28.88,7100.0,28.3505,28.3603,28.3407,28.3505,7100.0
2007-05-10 14:40:00,28.88,28.88,28.86,28.86,9600.0,28.3505,28.3505,28.3309,28.3309,9600.0
2007-05-10 14:45:00,28.86,28.87,28.85,28.86,15800.0,28.3309,28.3407,28.3211,28.3309,15800.0
2007-05-10 14:50:00,28.86,28.86,28.82,28.85,56800.0,28.3309,28.3309,28.2916,28.3211,56800.0
2007-05-10 14:55:00,28.86,28.89,28.85,28.85,11800.0,28.3309,28.3603,28.3211,28.3211,11800.0
2007-05-10 15:00:00,28.85,28.87,28.85,28.85,25500.0,28.3211,28.3407,28.3211,28.3211,25500.0
2007-05-10 15:05:00,28.85,28.85,28.8,28.84,31300.0,28.3211,28.3211,28.272,28.3113,31300.0
2007-05-10 15:10:00,28.84,28.92,28.84,28.89,18600.0,28.3113,28.3898,28.3113,28.3603,18600.0
2007-05-10 15:15:00,28.88,28.93,28.87,28.87,13000.0,28.3505,28.3996,28.3407,28.3407,13000.0
2007-05-10 15:20:00,28.88,28.92,28.88,28.91,12700.0,28.3505,28.3898,28.3505,28.38,12700.0
2007-05-10 15:25:00,28.89,28.89,28.77,28.88,28000.0,28.3603,28.3603,28.2425,28.3505,28000.0
2007-05-10 15:30:00,28.88,28.88,28.82,28.87,18100.0,28.3505,28.3505,28.2916,28.3407,18100.0
2007-05-10 15:35:00,28.86,28.89,28.86,28.86,16200.0,28.3309,28.3603,28.3309,28.3309,16200.0
2007-05-10 15:40:00,28.85,28.89,28.8,28.85,44000.0,28.3211,28.3603,28.272,28.3211,44000.0
2007-05-10 15:45:00,28.85,28.9,28.83,28.86,22200.0,28.3211,28.3702,28.3014,28.3309,22200.0
2007-05-10 15:50:00,28.88,28.88,28.83,28.84,39500.0,28.3505,28.3505,28.3014,28.3113,39500.0
2007-05-10 15:55:00,28.83,28.91,28.82,28.86,43900.0,28.3014,28.38,28.2916,28.3309,43900.0
2007-05-11 09:30:00,28.86,29.1,28.86,29.08,23400.0,28.3309,28.5665,28.3309,28.5469,23400.0
2007-05-11 09:35:00,29.04,29.08,28.93,28.93,22900.0,28.5076,28.5469,28.3996,28.3996,22900.0
2007-05-11 09:40:00,28.92,28.94,28.78,28.88,10600.0,28.3898,28.4094,28.2524,28.3505,10600.0
2007-05-11 09:45:00,28.9,28.97,28.85,28.9,16000.0,28.3702,28.4389,28.3211,28.3702,16000.0
2007-05-11 09:50:00,28.91,28.95,28.87,28.87,13400.0,28.38,28.4192,28.3407,28.3407,13400.0
2007-05-11 09:55:00,28.88,28.98,28.81,28.81,14400.0,28.3505,28.4487,28.2818,28.2818,14400.0
2007-05-11 10:00:00,28.82,28.91,28.78,28.86,24300.0,28.2916,28.38,28.2524,28.3309,24300.0
2007-05-11 10:05:00,28.84,28.85,28.8,28.82,17400.0,28.3113,28.3211,28.272,28.2916,17400.0
2007-05-11 10:10:00,28.81,28.84,28.7,28.82,19800.0,28.2818,28.3113,28.1738,28.2916,19800.0
2007-05-11 10:15:00,28.83,28.83,28.8,28.81,7200.0,28.3014,28.3014,28.272,28.2818,7200.0
2007-05-11 10:20:00,28.81,28.84,28.78,28.8,12900.0,28.2818,28.3113,28.2524,28.272,12900.0
2007-05-11 10:25:00,28.79,28.81,28.73,28.74,11500.0,28.2622,28.2818,28.2033,28.2131,11500.0
2007-05-11 10:30:00,28.77,28.77,28.74,28.76,7600.0,28.2425,28.2425,28.2131,28.2327,7600.0
2007-05-11 10:35:00,28.75,28.86,28.75,28.86,7200.0,28.2229,28.3309,28.2229,28.3309,7200.0
2007-05-11 10:40:00,28.84,28.84,28.78,28.8,19800.0,28.3113,28.3113,28.2524,28.272,19800.0
2007-05-11 10:45:00,28.79,28.84,28.79,28.81,11400.0,28.2622,28.3113,28.2622,28.2818,11400.0
2007-05-11 10:50:00,28.81,28.92,28.81,28.92,52400.0,28.2818,28.3898,28.2818,28.3898,52400.0
2007-05-11 10:55:00,28.92,28.93,28.91,28.93,11200.0,28.3898,28.3996,28.38,28.3996,11200.0
2007-05-11 11:00:00,28.93,28.99,28.93,28.99,11300.0,28.3996,28.4585,28.3996,28.4585,11300.0
2007-05-11 11:05:00,29.0,29.04,28.94,28.94,10600.0,28.4683,28.5076,28.4094,28.4094,10600.0
2007-05-11 11:10:00,28.96,29.14,28.96,29.1,9900.0,28.4291,28.6058,28.4291,28.5665,9900.0
2007-05-11 11:15:00,29.11,29.12,29.04,29.04,5200.0,28.5763,28.5861,28.5076,28.5076,5200.0
2007-05-11 11:20:00,29.04,29.1,28.91,28.92,37900.0,28.5076,28.5665,28.38,28.3898,37900.0
2007-05-11 11:25:00,28.95,29.0,28.93,28.96,6900.0,28.4192,28.4683,28.3996,28.4291,6900.0
2007-05-11 11:30:00,28.96,29.04,28.96,29.01,6400.0,28.4291,28.5076,28.4291,28.4781,6400.0
2007-05-11 11:35:00,29.03,29.03,29.0,29.02,8600.0,28.4978,28.4978,28.4683,28.488,8600.0
2007-05-11 11:40:00,29.01,29.01,28.93,28.93,8100.0,28.4781,28.4781,28.3996,28.3996,8100.0
2007-05-11 11:45:00,28.92,28.99,28.91,28.96,6900.0,28.3898,28.4585,28.38,28.4291,6900.0
2007-05-11 11:50:00,28.94,28.97,28.92,28.94,7000.0,28.4094,28.4389,28.3898,28.4094,7000.0
2007-05-11 11:55:00,28.94,28.97,28.94,28.97,5700.0,28.4094,28.4389,28.4094,28.4389,5700.0
2007-05-11 12:00:00,28.97,29.04,28.97,29.04,9500.0,28.4389,28.5076,28.4389,28.5076,9500.0
2007-05-11 12:05:00,29.04,29.06,29.01,29.01,14900.0,28.5076,28.5272,28.4781,28.4781,14900.0
2007-05-11 12:10:00,29.01,29.07,29.01,29.03,17900.0,28.4781,28.537,28.4781,28.4978,17900.0
2007-05-11 12:15:00,29.02,29.05,29.01,29.03,12300.0,28.488,28.5174,28.4781,28.4978,12300.0
2007-05-11 12:20:00,29.03,29.1,29.02,29.1,14300.0,28.4978,28.5665,28.488,28.5665,14300.0
2007-05-11 12:25:00,29.09,29.11,29.08,29.09,5400.0,28.5567,28.5763,28.5469,28.5567,5400.0
2007-05-11 12:30:00,29.1,29.13,29.08,29.13,3800.0,28.5665,28.5959,28.5469,28.5959,3800.0
2007-05-11 12:35:00,29.16,29.17,29.14,29.15,9800.0,28.6254,28.6352,28.6058,28.6156,9800.0
2007-05-11 12:40:00,29.14,29.19,29.14,29.19,3800.0,28.6058,28.6548,28.6058,28.6548,3800.0
2007-05-11 12:45:00,29.19,29.22,29.13,29.13,12100.0,28.6548,28.6843,28.5959,28.5959,12100.0
2007-05-11 12:50:00,29.14,29.18,29.13,29.18,14100.0,28.6058,28.645,28.5959,28.645,14100.0
2007-05-11 12:55:00,29.19,29.21,29.19,29.21,9900.0,28.6548,28.6745,28.6548,28.6745,9900.0
2007-05-11 13:00:00,29.21,29.24,29.2,29.2,13500.0,28.6745,28.7039,28.6647,28.6647,13500.0
2007-05-11 13:05:00,29.19,29.19,29.06,29.09,12300.0,28.6548,28.6548,28.5272,28.5567,12300.0
2007-05-11 13:10:00,29.09,29.1,29.09,29.09,2900.0,28.5567,28.5665,28.5567,28.5567,2900.0
2007-05-11 13:15:00,29.08,29.08,29.03,29.03,6200.0,28.5469,28.5469,28.4978,28.4978,6200.0
2007-05-11 13:20:00,29.02,29.07,29.02,29.07,5800.0,28.488,28.537,28.488,28.537,5800.0
2007-05-11 13:25:00,29.08,29.13,29.07,29.12,3600.0,28.5469,28.5959,28.537,28.5861,3600.0
2007-05-11 13:30:00,29.12,29.15,29.12,29.13,5400.0,28.5861,28.6156,28.5861,28.5959,5400.0
2007-05-11 13:35:00,29.14,29.16,29.13,29.15,5000.0,28.6058,28.6254,28.5959,28.6156,5000.0
2007-05-11 13:40:00,29.16,29.17,29.15,29.16,2000.0,28.6254,28.6352,28.6156,28.6254,2000.0
2007-05-11 13:45:00,29.16,29.17,29.11,29.12,5800.0,28.6254,28.6352,28.5763,28.5861,5800.0
2007-05-11 13:50:00,29.13,29.16,29.13,29.16,4900.0,28.5959,28.6254,28.5959,28.6254,4900.0
2007-05-11 13:55:00,29.15,29.15,29.05,29.06,12800.0,28.6156,28.6156,28.5174,28.5272,12800.0
2007-05-11 14:00:00,29.06,29.13,29.06,29.11,14600.0,28.5272,28.5959,28.5272,28.5763,14600.0
2007-05-11 14:05:00,29.13,29.13,29.1,29.12,5600.0,28.5959,28.5959,28.5665,28.5861,5600.0
2007-05-11 14:10:00,29.13,29.14,29.11,29.11,5800.0,28.5959,28.6058,28.5763,28.5763,5800.0
2007-05-11 14:15:00,29.12,29.12,29.06,29.09,4300.0,28.5861,28.5861,28.5272,28.5567,4300.0
2007-05-11 14:20:00,29.09,29.11,29.08,29.08,5800.0,28.5567,28.5763,28.5469,28.5469,5800.0
2007-05-11 14:25:00,29.09,29.12,29.03,29.04,8600.0,28.5567,28.5861,28.4978,28.5076,8600.0
2007-05-11 14:30:00,29.05,29.11,29.04,29.07,22400.0,28.5174,28.5763,28.5076,28.537,22400.0
2007-05-11 14:35:00,29.07,29.13,29.07,29.09,10500.0,28.537,28.5959,28.537,28.5567,10500.0
2007-05-11 14:40:00,29.1,29.16,29.1,29.16,11300.0,28.5665,28.6254,28.5665,28.6254,11300.0
2007-05-11 14:45:00,29.17,29.19,29.17,29.19,2200.0,28.6352,28.6548,28.6352,28.6548,2200.0
2007-05-11 14:50:00,29.19,29.22,29.15,29.15,8500.0,28.6548,28.6843,28.6156,28.6156,8500.0
2007-05-11 14:55:00,29.15,29.17,29.15,29.16,3600.0,28.6156,28.6352,28.6156,28.6254,3600.0
2007-05-11 15:00:00,29.13,29.14,29.09,29.09,12800.0,28.5959,28.6058,28.5567,28.5567,12800.0
2007-05-11 15:05:00,29.08,29.12,29.05,29.11,10800.0,28.5469,28.5861,28.5174,28.5763,10800.0
2007-05-11 15:10:00,29.1,29.12,29.08,29.11,11600.0,28.5665,28.5861,28.5469,28.5763,11600.0
2007-05-11 15:15:00,29.1,29.11,29.06,29.06,8600.0,28.5665,28.5763,28.5272,28.5272,8600.0
2007-05-11 15:20:00,29.06,29.1,29.06,29.08,14400.0,28.5272,28.5665,28.5272,28.5469,14400.0
2007-05-11 15:25:00,29.08,29.1,29.03,29.08,40800.0,28.5469,28.5665,28.4978,28.5469,40800.0
2007-05-11 15:30:00,29.08,29.09,28.99,28.99,35700.0,28.5469,28.5567,28.4585,28.4585,35700.0
2007-05-11 15:35:00,29.0,29.07,28.98,28.98,34800.0,28.4683,28.537,28.4487,28.4487,34800.0
2007-05-11 15:40:00,28.98,29.05,28.98,29.05,22400.0,28.4487,28.5174,28.4487,28.5174,22400.0
2007-05-11 15:45:00,29.05,29.06,29.0,29.02,19200.0,28.5174,28.5272,28.4683,28.488,19200.0
2007-05-11 15:50:00,29.03,29.09,29.03,29.07,15500.0,28.4978,28.5567,28.4978,28.537,15500.0
2007-05-11 15:55:00,29.08,29.17,29.06,29.08,28200.0,28.5469,28.6352,28.5272,28.5469,28200.0
2007-05-14 09:30:00,29.15,29.22,29.11,29.17,18100.0,28.6156,28.6843,28.5763,28.6352,18100.0
2007-05-14 09:35:00,29.15,29.4,29.15,29.24,38000.0,28.6156,28.861,28.6156,28.7039,38000.0
2007-05-14 09:40:00,29.24,29.3,29.12,29.28,17900.0,28.7039,28.7628,28.5861,28.7432,17900.0
2007-05-14 09:45:00,29.28,29.45,29.28,29.43,16200.0,28.7432,28.9101,28.7432,28.8904,16200.0
2007-05-14 09:50:00,29.44,29.48,29.4,29.41,17600.0,28.9003,28.9395,28.861,28.8708,17600.0
2007-05-14 09:55:00,29.41,29.43,29.29,29.35,14400.0,28.8708,28.8904,28.753,28.8119,14400.0
2007-05-14 10:00:00,29.35,29.41,29.25,29.25,17400.0,28.8119,28.8708,28.7137,28.7137,17400.0
2007-05-14 10:05:00,29.25,29.29,29.25,29.28,16600.0,28.7137,28.753,28.7137,28.7432,16600.0
2007-05-14 10:10:00,29.27,29.37,29.27,29.35,24400.0,28.7334,28.8315,28.7334,28.8119,24400.0
2007-05-14 10:15:00,29.35,29.5,29.34,29.49,15700.0,28.8119,28.9592,28.8021,28.9493,15700.0
2007-05-14 10:20:00,29.5,29.5,29.35,29.35,15000.0,28.9592,28.9592,28.8119,28.8119,15000.0
2007-05-14 10:25:00,29.35,29.42,29.33,29.42,7800.0,28.8119,28.8806,28.7923,28.8806,7800.0
2007-05-14 10:30:00,29.41,29.56,29.41,29.53,13400.0,28.8708,29.0181,28.8708,28.9886,13400.0
2007-05-14 10:35:00,29.53,29.69,29.53,29.69,45300.0,28.9886,29.1457,28.9886,29.1457,45300.0
2007-05-14 10:40:00,29.69,29.73,29.65,29.65,19700.0,29.1457,29.1849,29.1064,29.1064,19700.0
2007-05-14 10:45:00,29.64,29.64,29.57,29.57,23400.0,29.0966,29.0966,29.0279,29.0279,23400.0
2007-05-14 10:50:00,29.56,29.6,29.55,29.6,15000.0,29.0181,29.0573,29.0082,29.0573,15000.0
2007-05-14 10:55:00,29.6,29.62,29.54,29.55,16500.0,29.0573,29.077,28.9984,29.0082,16500.0
2007-05-14 11:00:00,29.55,29.56,29.51,29.53,13700.0,29.0082,29.0181,28.969,28.9886,13700.0
2007-05-14 11:05:00,29.53,29.56,29.4,29.41,11800.0,28.9886,29.0181,28.861,28.8708,11800.0
2007-05-14 11:10:00,29.4,29.51,29.38,29.5,16200.0,28.861,28.969,28.8414,28.9592,16200.0
2007-05-14 11:15:00,29.5,29.52,29.44,29.49,26800.0,28.9592,28.9788,28.9003,28.9493,26800.0
2007-05-14 11:20:00,29.5,29.55,29.49,29.55,15900.0,28.9592,29.0082,28.9493,29.0082,15900.0
2007-05-14 11:25:00,29.54,29.6,29.54,29.56,19300.0,28.9984,29.0573,28.9984,29.0181,19300.0
2007-05-14 11:30:00,29.56,29.59,29.55,29.55,26600.0,29.0181,29.0475,29.0082,29.0082,26600.0
2007-05-14 11:35:00,29.54,29.58,29.51,29.58,22900.0,28.9984,29.0377,28.969,29.0377,22900.0
2007-05-14 11:40:00,29.58,29.64,29.58,29.64,18200.0,29.0377,29.0966,29.0377,29.0966,18200.0
2007-05-14 11:45:00,29.64,29.71,29.56,29.57,31800.0,29.0966,29.1653,29.0181,29.0279,31800.0
2007-05-14 11:50:00,29.58,29.58,29.47,29.54,24000.0,29.0377,29.0377,28.9297,28.9984,24000.0
2007-05-14 11:55:00,29.54,29.55,29.47,29.49,13300.0,28.9984,29.0082,28.9297,28.9493,13300.0
2007-05-14 12:00:00,29.5,29.55,29.49,29.52,25400.0,28.9592,29.0082,28.9493,28.9788,25400.0
2007-05-14 12:05:00,29.51,29.57,29.48,29.56,20200.0,28.969,29.0279,28.9395,29.0181,20200.0
2007-05-14 12:10:00,29.57,29.62,29.54,29.59,22100.0,29.0279,29.077,28.9984,29.0475,22100.0
2007-05-14 12:15:00,29.58,29.58,29.51,29.51,10800.0,29.0377,29.0377,28.969,28.969,10800.0
2007-05-14 12:20:00,29.5,29.62,29.49,29.6,31300.0,28.9592,29.077,28.9493,29.0573,31300.0
2007-05-14 12:25:00,29.6,29.62,29.54,29.55,9800.0,29.0573,29.077,28.9984,29.0082,9800.0
2007-05-14 12:30:00,29.55,29.62,29.55,29.6,17200.0,29.0082,29.077,29.0082,29.0573,17200.0
2007-05-14 12:35:00,29.6,29.61,29.55,29.55,8400.0,29.0573,29.0671,29.0082,29.0082,8400.0
2007-05-14 12:40:00,29.55,29.59,29.55,29.59,7900.0,29.0082,29.0475,29.0082,29.0475,7900.0
2007-05-14 12:45:00,29.59,29.59,29.57,29.58,4800.0,29.0475,29.0475,29.0279,29.0377,4800.0
2007-05-14 12:50:00,29.57,29.58,29.55,29.55,12300.0,29.0279,29.0377,29.0082,29.0082,12300.0
2007-05-14 12:55:00,29.55,29.59,29.54,29.54,16600.0,29.0082,29.0475,28.9984,28.9984,16600.0
2007-05-14 13:00:00,29.55,29.55,29.5,29.5,7000.0,29.0082,29.0082,28.9592,28.9592,7000.0
2007-05-14 13:05:00,29.5,29.54,29.5,29.52,7300.0,28.9592,28.9984,28.9592,28.9788,7300.0
2007-05-14 13:10:00,29.51,29.62,29.51,29.55,17300.0,28.969,29.077,28.969,29.0082,17300.0
2007-05-14 13:15:00,29.55,29.58,29.54,29.55,25300.0,29.0082,29.0377,28.9984,29.0082,25300.0
2007-05-14 13:20:00,29.56,29.63,29.51,29.63,26900.0,29.0181,29.0868,28.969,29.0868,26900.0
2007-05-14 13:25:00,29.63,29.69,29.6,29.66,29700.0,29.0868,29.1457,29.0573,29.1162,29700.0
2007-05-14 13:30:00,29.67,29.7,29.65,29.66,25200.0,29.126,29.1555,29.1064,29.1162,25200.0
2007-05-14 13:35:00,29.66,29.67,29.59,29.61,23900.0,29.1162,29.126,29.0475,29.0671,23900.0
2007-05-14 13:40:00,29.61,29.67,29.61,29.66,28100.0,29.0671,29.126,29.0671,29.1162,28100.0
2007-05-14 13:45:00,29.67,29.67,29.58,29.66,21300.0,29.126,29.126,29.0377,29.1162,21300.0
2007-05-14 13:50:00,29.66,29.67,29.58,29.66,25000.0,29.1162,29.126,29.0377,29.1162,25000.0
2007-05-14 13:55:00,29.66,29.72,29.66,29.7,29000.0,29.1162,29.1751,29.1162,29.1555,29000.0
2007-05-14 14:00:00,29.7,29.7,29.62,29.63,28300.0,29.1555,29.1555,29.077,29.0868,28300.0
2007-05-14 14:05:00,29.63,29.66,29.59,29.65,33500.0,29.0868,29.1162,29.0475,29.1064,33500.0
2007-05-14 14:10:00,29.64,29.68,29.64,29.67,43700.0,29.0966,29.1359,29.0966,29.126,43700.0
2007-05-14 14:15:00,29.67,29.69,29.63,29.63,31600.0,29.126,29.1457,29.0868,29.0868,31600.0
2007-05-14 14:20:00,29.64,29.65,29.57,29.63,20500.0,29.0966,29.1064,29.0279,29.0868,20500.0
2007-05-14 14:25:00,29.64,29.65,29.63,29.64,16200.0,29.0966,29.1064,29.0868,29.0966,16200.0
2007-05-14 14:30:00,29.65,29.67,29.61,29.63,22100.0,29.1064,29.126,29.0671,29.0868,22100.0
2007-05-14 14:35:00,29.62,29.63,29.6,29.6,18100.0,29.077,29.0868,29.0573,29.0573,18100.0
2007-05-14 14:40:00,29.61,29.65,29.58,29.61,25200.0,29.0671,29.1064,29.0377,29.0671,25200.0
2007-05-14 14:45:00,29.62,29.65,29.62,29.63,22300.0,29.077,29.1064,29.077,29.0868,22300.0
2007-05-14 14:50:00,29.64,29.66,29.61,29.61,24300.0,29.0966,29.1162,29.0671,29.0671,24300.0
2007-05-14 14:55:00,29.62,29.64,29.59,29.61,14000.0,29.077,29.0966,29.0475,29.0671,14000.0
2007-05-14 15:00:00,29.62,29.63,29.59,29.62,20400.0,29.077,29.0868,29.0475,29.077,20400.0
2007-05-14 15:05:00,29.62,29.65,29.61,29.64,11900.0,29.077,29.1064,29.0671,29.0966,11900.0
2007-05-14 15:10:00,29.64,29.66,29.61,29.64,9300.0,29.0966,29.1162,29.0671,29.0966,9300.0
2007-05-14 15:15:00,29.65,29.65,29.62,29.64,8600.0,29.1064,29.1064,29.077,29.0966,8600.0
2007-05-14 15:20:00,29.64,29.66,29.62,29.62,27700.0,29.0966,29.1162,29.077,29.077,27700.0
2007-05-14 15:25:00,29.62,29.66,29.6,29.62,51200.0,29.077,29.1162,29.0573,29.077,51200.0
2007-05-14 15:30:00,29.63,29.67,29.63,29.65,49700.0,29.0868,29.126,29.0868,29.1064,49700.0
2007-05-14 15:35:00,29.66,29.68,29.63,29.66,57200.0,29.1162,29.1359,29.0868,29.1162,57200.0
2007-05-14 15:40:00,29.66,29.66,29.62,29.62,63400.0,29.1162,29.1162,29.077,29.077,63400.0
2007-05-14 15:45:00,29.63,29.69,29.6,29.65,90200.0,29.0868,29.1457,29.0573,29.1064,90200.0
2007-05-14 15:50:00,29.65,29.81,29.65,29.74,101900.0,29.1064,29.2635,29.1064,29.1948,101900.0
2007-05-14 15:55:00,29.74,29.79,29.68,29.69,71200.0,29.1948,29.2438,29.1359,29.1457,71200.0
2007-05-15 09:30:00,29.67,29.86,29.67,29.78,21200.0,29.126,29.3126,29.126,29.234,21200.0
2007-05-15 09:35:00,29.83,29.94,29.65,29.7,33300.0,29.2831,29.3911,29.1064,29.1555,33300.0
2007-05-15 09:40:00,29.7,29.85,29.7,29.8,19400.0,29.1555,29.3027,29.1555,29.2537,19400.0
2007-05-15 09:45:00,29.78,29.83,29.69,29.69,29900.0,29.234,29.2831,29.1457,29.1457,29900.0
2007-05-15 09:50:00,29.68,29.72,29.57,29.67,34800.0,29.1359,29.1751,29.0279,29.126,34800.0
2007-05-15 09:55:00,29.64,29.8,29.64,29.75,18900.0,29.0966,29.2537,29.0966,29.2046,18900.0
2007-05-15 10:00:00,29.77,29.99,29.77,29.97,30900.0,29.2242,29.4402,29.2242,29.4205,30900.0
2007-05-15 10:05:00,29.97,30.1,29.97,30.08,41800.0,29.4205,29.5482,29.4205,29.5285,41800.0
2007-05-15 10:10:00,30.09,30.16,30.0,30.03,38600.0,29.5383,29.6071,29.45,29.4794,38600.0
2007-05-15 10:15:00,30.03,30.09,29.96,30.05,32000.0,29.4794,29.5383,29.4107,29.4991,32000.0
2007-05-15 10:20:00,30.05,30.17,30.05,30.09,26100.0,29.4991,29.6169,29.4991,29.5383,26100.0
2007-05-15 10:25:00,30.07,30.1,29.99,29.99,18200.0,29.5187,29.5482,29.4402,29.4402,18200.0
2007-05-15 10:30:00,29.99,30.02,29.96,29.96,30500.0,29.4402,29.4696,29.4107,29.4107,30500.0
2007-05-15 10:35:00,29.97,29.97,29.83,29.85,40700.0,29.4205,29.4205,29.2831,29.3027,40700.0
2007-05-15 10:40:00,29.84,29.91,29.84,29.9,17700.0,29.2929,29.3616,29.2929,29.3518,17700.0
2007-05-15 10:45:00,29.91,30.03,29.91,29.99,15200.0,29.3616,29.4794,29.3616,29.4402,15200.0
2007-05-15 10:50:00,30.01,30.02,29.92,29.94,21400.0,29.4598,29.4696,29.3715,29.3911,21400.0
2007-05-15 10:55:00,29.93,29.94,29.83,29.85,21400.0,29.3813,29.3911,29.2831,29.3027,21400.0
2007-05-15 11:00:00,29.86,29.93,29.78,29.88,20700.0,29.3126,29.3813,29.234,29.3322,20700.0
2007-05-15 11:05:00,29.89,30.02,29.87,29.96,26100.0,29.342,29.4696,29.3224,29.4107,26100.0
2007-05-15 11:10:00,29.93,29.93,29.88,29.9,17300.0,29.3813,29.3813,29.3322,29.3518,17300.0
2007-05-15 11:15:00,29.92,30.0,29.9,29.96,12200.0,29.3715,29.45,29.3518,29.4107,12200.0
2007-05-15 11:20:00,29.96,30.03,29.96,30.03,5500.0,29.4107,29.4794,29.4107,29.4794,5500.0
2007-05-15 11:25:00,30.04,30.04,29.95,29.97,10500.0,29.4893,29.4893,29.4009,29.4205,10500.0
2007-05-15 11:30:00,29.95,30.06,29.94,30.05,14300.0,29.4009,29.5089,29.3911,29.4991,14300.0
2007-05-15 11:35:00,30.05,30.16,30.05,30.15,8400.0,29.4991,29.6071,29.4991,29.5972,8400.0
2007-05-15 11:40:00,30.17,30.25,30.17,30.18,33600.0,29.6169,29.6954,29.6169,29.6267,33600.0
2007-05-15 11:45:00,30.19,30.37,30.19,30.33,36600.0,29.6365,29.8132,29.6365,29.7739,36600.0
2007-05-15 11:50:00,30.32,30.33,30.18,30.27,19600.0,29.7641,29.7739,29.6267,29.715,19600.0
2007-05-15 11:55:00,30.27,30.27,30.23,30.26,21400.0,29.715,29.715,29.6758,29.7052,21400.0
2007-05-15 12:00:00,30.26,30.28,30.23,30.23,24000.0,29.7052,29.7249,29.6758,29.6758,24000.0
2007-05-15 12:05:00,30.23,30.28,30.23,30.27,20600.0,29.6758,29.7249,29.6758,29.715,20600.0
2007-05-15 12:10:00,30.27,30.28,30.25,30.28,25600.0,29.715,29.7249,29.6954,29.7249,25600.0
2007-05-15 12:15:00,30.28,30.28,30.14,30.26,30300.0,29.7249,29.7249,29.5874,29.7052,30300.0
2007-05-15 12:20:00,30.25,30.26,30.17,30.2,12100.0,29.6954,29.7052,29.6169,29.6463,12100.0
2007-05-15 12:25:00,30.2,30.27,30.2,30.25,10600.0,29.6463,29.715,29.6463,29.6954,10600.0
2007-05-15 12:30:00,30.27,30.27,30.21,30.22,7200.0,29.715,29.715,29.6561,29.666,7200.0
2007-05-15 12:35:00,30.22,30.29,30.22,30.29,10900.0,29.666,29.7347,29.666,29.7347,10900.0
2007-05-15 12:40:00,30.27,30.29,30.22,30.22,11000.0,29.715,29.7347,29.666,29.666,11000.0
2007-05-15 12:45:00,30.22,30.22,30.13,30.14,6600.0,29.666,29.666,29.5776,29.5874,6600.0
2007-05-15 12:50:00,30.14,30.14,30.04,30.05,6300.0,29.5874,29.5874,29.4893,29.4991,6300.0
2007-05-15 12:55:00,30.04,30.04,29.96,29.99,10800.0,29.4893,29.4893,29.4107,29.4402,10800.0
2007-05-15 13:00:00,29.98,30.05,29.94,29.96,24000.0,29.4304,29.4991,29.3911,29.4107,24000.0
2007-05-15 13:05:00,29.96,29.96,29.91,29.92,11900.0,29.4107,29.4107,29.3616,29.3715,11900.0
2007-05-15 13:10:00,29.91,29.99,29.9,29.99,17100.0,29.3616,29.4402,29.3518,29.4402,17100.0
2007-05-15 13:15:00,30.0,30.01,29.98,29.98,9600.0,29.45,29.4598,29.4304,29.4304,9600.0
2007-05-15 13:20:00,29.98,29.99,29.92,29.92,7400.0,29.4304,29.4402,29.3715,29.3715,7400.0
2007-05-15 13:25:00,29.91,29.93,29.9,29.9,12400.0,29.3616,29.3813,29.3518,29.3518,12400.0
2007-05-15 13:30:00,29.91,29.91,29.85,29.9,12800.0,29.3616,29.3616,29.3027,29.3518,12800.0
2007-05-15 13:35:00,29.9,29.9,29.84,29.84,12900.0,29.3518,29.3518,29.2929,29.2929,12900.0
2007-05-15 13:40:00,29.83,29.83,29.72,29.74,16000.0,29.2831,29.2831,29.1751,29.1948,16000.0
2007-05-15 13:45:00,29.73,29.73,29.55,29.61,29100.0,29.1849,29.1849,29.0082,29.0671,29100.0
2007-05-15 13:50:00,29.62,29.69,29.58,29.59,19200.0,29.077,29.1457,29.0377,29.0475,19200.0
2007-05-15 13:55:00,29.56,29.73,29.55,29.71,13300.0,29.0181,29.1849,29.0082,29.1653,13300.0
2007-05-15 14:00:00,29.71,29.74,29.65,29.66,18000.0,29.1653,29.1948,29.1064,29.1162,18000.0
2007-05-15 14:05:00,29.69,29.81,29.67,29.81,25700.0,29.1457,29.2635,29.126,29.2635,25700.0
2007-05-15 14:10:00,29.83,29.83,29.7,29.7,20000.0,29.2831,29.2831,29.1555,29.1555,20000.0
2007-05-15 14:15:00,29.71,29.72,29.55,29.6,34300.0,29.1653,29.1751,29.0082,29.0573,34300.0
2007-05-15 14:20:00,29.61,29.72,29.61,29.7,8900.0,29.0671,29.1751,29.0671,29.1555,8900.0
2007-05-15 14:25:00,29.69,29.73,29.67,29.7,14300.0,29.1457,29.1849,29.126,29.1555,14300.0
2007-05-15 14:30:00,29.7,29.74,29.67,29.67,10900.0,29.1555,29.1948,29.126,29.126,10900.0
2007-05-15 14:35:00,29.67,29.67,29.5,29.5,14000.0,29.126,29.126,28.9592,28.9592,14000.0
2007-05-15 14:40:00,29.49,29.55,29.38,29.4,17800.0,28.9493,29.0082,28.8414,28.861,17800.0
2007-05-15 14:45:00,29.38,29.46,29.38,29.41,22300.0,28.8414,28.9199,28.8414,28.8708,22300.0
2007-05-15 14:50:00,29.43,29.54,29.41,29.48,21000.0,28.8904,28.9984,28.8708,28.9395,21000.0
2007-05-15 14:55:00,29.46,29.57,29.44,29.57,10800.0,28.9199,29.0279,28.9003,29.0279,10800.0
2007-05-15 15:00:00,29.59,29.6,29.52,29.57,18000.0,29.0475,29.0573,28.9788,29.0279,18000.0
2007-05-15 15:05:00,29.57,29.59,29.49,29.54,11800.0,29.0279,29.0475,28.9493,28.9984,11800.0
2007-05-15 15:10:00,29.55,29.61,29.54,29.61,9900.0,29.0082,29.0671,28.9984,29.0671,9900.0
2007-05-15 15:15:00,29.61,29.66,29.6,29.62,12300.0,29.0671,29.1162,29.0573,29.077,12300.0
2007-05-15 15:20:00,29.62,29.62,29.51,29.53,13300.0,29.077,29.077,28.969,28.9886,13300.0
2007-05-15 15:25:00,29.53,29.62,29.5,29.58,19200.0,28.9886,29.077,28.9592,29.0377,19200.0
2007-05-15 15:30:00,29.57,29.61,29.52,29.59,18700.0,29.0279,29.0671,28.9788,29.0475,18700.0
2007-05-15 15:35:00,29.59,29.66,29.51,29.58,22900.0,29.0475,29.1162,28.969,29.0377,22900.0
2007-05-15 15:40:00,29.58,29.6,29.5,29.52,12700.0,29.0377,29.0573,28.9592,28.9788,12700.0
2007-05-15 15:45:00,29.53,29.55,29.38,29.41,25500.0,28.9886,29.0082,28.8414,28.8708,25500.0
2007-05-15 15:50:00,29.42,29.46,29.37,29.39,39300.0,28.8806,28.9199,28.8315,28.8512,39300.0
2007-05-15 15:55:00,29.39,29.5,29.39,29.47,39200.0,28.8512,28.9592,28.8512,28.9297,39200.0
2007-05-16 09:30:00,29.6,29.75,29.52,29.52,7000.0,29.0573,29.2046,28.9788,28.9788,7000.0
2007-05-16 09:35:00,29.46,29.65,29.45,29.58,30400.0,28.9199,29.1064,28.9101,29.0377,30400.0
2007-05-16 09:40:00,29.58,29.6,29.54,29.59,8700.0,29.0377,29.0573,28.9984,29.0475,8700.0
2007-05-16 09:45:00,29.59,29.59,29.45,29.46,6200.0,29.0475,29.0475,28.9101,28.9199,6200.0
2007-05-16 09:50:00,29.47,29.48,29.45,29.45,4200.0,28.9297,28.9395,28.9101,28.9101,4200.0
2007-05-16 09:55:00,29.47,29.5,29.42,29.47,9900.0,28.9297,28.9592,28.8806,28.9297,9900.0
2007-05-16 10:00:00,29.47,29.47,29.33,29.34,6700.0,28.9297,28.9297,28.7923,28.8021,6700.0
2007-05-16 10:05:00,29.38,29.41,29.35,29.35,3100.0,28.8414,28.8708,28.8119,28.8119,3100.0
2007-05-16 10:10:00,29.34,29.46,29.33,29.43,13000.0,28.8021,28.9199,28.7923,28.8904,13000.0
2007-05-16 10:15:00,29.44,29.5,29.43,29.5,17000.0,28.9003,28.9592,28.8904,28.9592,17000.0
2007-05-16 10:20:00,29.56,29.57,29.52,29.52,2600.0,29.0181,29.0279,28.9788,28.9788,2600.0
2007-05-16 10:25:00,29.5,29.51,29.48,29.48,6600.0,28.9592,28.969,28.9395,28.9395,6600.0
2007-05-16 10:30:00,29.5,29.5,29.42,29.43,4700.0,28.9592,28.9592,28.8806,28.8904,4700.0
2007-05-16 10:35:00,29.42,29.42,29.31,29.37,6600.0,28.8806,28.8806,28.7726,28.8315,6600.0
2007-05-16 10:40:00,29.36,29.36,29.3,29.3,3100.0,28.8217,28.8217,28.7628,28.7628,3100.0
2007-05-16 10:45:00,29.3,29.31,29.2,29.21,15300.0,28.7628,28.7726,28.6647,28.6745,15300.0
2007-05-16 10:50:00,29.21,29.22,29.15,29.17,9000.0,28.6745,28.6843,28.6156,28.6352,9000.0
2007-05-16 10:55:00,29.16,29.16,29.06,29.06,11600.0,28.6254,28.6254,28.5272,28.5272,11600.0
2007-05-16 11:00:00,29.06,29.28,29.06,29.26,27100.0,28.5272,28.7432,28.5272,28.7236,27100.0
2007-05-16 11:05:00,29.28,29.28,29.1,29.1,7000.0,28.7432,28.7432,28.5665,28.5665,7000.0
2007-05-16 11:10:00,29.09,29.11,29.02,29.02,4500.0,28.5567,28.5763,28.488,28.488,4500.0
2007-05-16 11:15:00,29.03,29.17,29.03,29.17,8500.0,28.4978,28.6352,28.4978,28.6352,8500.0
2007-05-16 11:20:00,29.17,29.19,29.15,29.16,14500.0,28.6352,28.6548,28.6156,28.6254,14500.0
2007-05-16 11:25:00,29.15,29.25,29.15,29.19,15900.0,28.6156,28.7137,28.6156,28.6548,15900.0
2007-05-16 11:30:00,29.21,29.24,29.19,29.19,5600.0,28.6745,28.7039,28.6548,28.6548,5600.0
2007-05-16 11:35:00,29.2,29.24,29.18,29.22,24500.0,28.6647,28.7039,28.645,28.6843,24500.0
2007-05-16 11:40:00,29.21,29.21,29.14,29.18,16600.0,28.6745,28.6745,28.6058,28.645,16600.0
2007-05-16 11:45:00,29.17,29.24,29.15,29.17,16800.0,28.6352,28.7039,28.6156,28.6352,16800.0
2007-05-16 11:50:00,29.17,29.24,29.15,29.24,119400.0,28.6352,28.7039,28.6156,28.7039,119400.0
2007-05-16 11:55:00,29.23,29.25,29.09,29.11,54100.0,28.6941,28.7137,28.5567,28.5763,54100.0
2007-05-16 12:00:00,29.11,29.11,29.06,29.07,5700.0,28.5763,28.5763,28.5272,28.537,5700.0
2007-05-16 12:05:00,29.07,29.09,29.04,29.07,13400.0,28.537,28.5567,28.5076,28.537,13400.0
2007-05-16 12:10:00,29.07,29.07,29.02,29.02,5900.0,28.537,28.537,28.488,28.488,5900.0
2007-05-16 12:15:00,29.03,29.07,29.02,29.04,8100.0,28.4978,28.537,28.488,28.5076,8100.0
2007-05-16 12:20:00,29.02,29.03,29.0,29.01,13700.0,28.488,28.4978,28.4683,28.4781,13700.0
2007-05-16 12:25:00,29.01,29.03,28.95,28.98,7700.0,28.4781,28.4978,28.4192,28.4487,7700.0
2007-05-16 12:30:00,28.97,29.0,28.95,29.0,12600.0,28.4389,28.4683,28.4192,28.4683,12600.0
2007-05-16 12:35:00,28.99,29.0,28.9,28.93,11800.0,28.4585,28.4683,28.3702,28.3996,11800.0
2007-05-16 12:40:00,28.93,28.94,28.86,28.88,4900.0,28.3996,28.4094,28.3309,28.3505,4900.0
2007-05-16 12:45:00,28.88,28.92,28.87,28.87,8200.0,28.3505,28.3898,28.3407,28.3407,8200.0
2007-05-16 12:50:00,28.88,28.9,28.87,28.88,3300.0,28.3505,28.3702,28.3407,28.3505,3300.0
2007-05-16 12:55:00,28.9,28.95,28.9,28.95,3100.0,28.3702,28.4192,28.3702,28.4192,3100.0
2007-05-16 13:00:00,28.95,28.95,28.92,28.94,5400.0,28.4192,28.4192,28.3898,28.4094,5400.0
2007-05-16 13:05:00,28.94,28.96,28.92,28.96,6500.0,28.4094,28.4291,28.3898,28.4291,6500.0
2007-05-16 13:10:00,28.95,28.98,28.95,28.98,2100.0,28.4192,28.4487,28.4192,28.4487,2100.0
2007-05-16 13:15:00,28.98,28.98,28.96,28.96,1700.0,28.4487,28.4487,28.4291,28.4291,1700.0
2007-05-16 13:20:00,28.96,29.0,28.96,28.99,6200.0,28.4291,28.4683,28.4291,28.4585,6200.0
2007-05-16 13:25:00,29.0,29.0,28.97,28.97,3200.0,28.4683,28.4683,28.4389,28.4389,3200.0
2007-05-16 13:30:00,28.97,29.02,28.97,29.02,3800.0,28.4389,28.488,28.4389,28.488,3800.0
2007-05-16 13:35:00,29.01,29.07,29.01,29.07,3100.0,28.4781,28.537,28.4781,28.537,3100.0
2007-05-16 13:40:00,29.07,29.1,29.07,29.09,7100.0,28.537,28.5665,28.537,28.5567,7100.0
2007-05-16 13:45:00,29.1,29.1,29.09,29.09,6500.0,28.5665,28.5665,28.5567,28.5567,6500.0
2007-05-16 13:50:00,29.09,29.1,29.08,29.1,13100.0,28.5567,28.5665,28.5469,28.5665,13100.0
2007-05-16 13:55:00,29.1,29.12,29.08,29.08,8500.0,28.5665,28.5861,28.5469,28.5469,8500.0
2007-05-16 14:00:00,29.07,29.11,29.07,29.09,10100.0,28.537,28.5763,28.537,28.5567,10100.0
2007-05-16 14:05:00,29.1,29.13,29.1,29.1,21400.0,28.5665,28.5959,28.5665,28.5665,21400.0
2007-05-16 14:10:00,29.1,29.13,29.08,29.08,25500.0,28.5665,28.5959,28.5469,28.5469,25500.0
2007-05-16 14:15:00,29.08,29.12,29.07,29.11,9200.0,28.5469,28.5861,28.537,28.5763,9200.0
2007-05-16 14:20:00,29.1,29.11,29.06,29.07,6800.0,28.5665,28.5763,28.5272,28.537,6800.0
2007-05-16 14:25:00,29.07,29.08,29.02,29.07,7500.0,28.537,28.5469,28.488,28.537,7500.0
2007-05-16 14:30:00,29.07,29.1,29.02,29.07,7500.0,28.537,28.5665,28.488,28.537,7500.0
2007-05-16 14:35:00,29.08,29.08,29.04,29.06,3200.0,28.5469,28.5469,28.5076,28.5272,3200.0
2007-05-16 14:40:00,29.06,29.09,29.04,29.07,10100.0,28.5272,28.5567,28.5076,28.537,10100.0
2007-05-16 14:45:00,29.07,29.1,29.04,29.08,57300.0,28.537,28.5665,28.5076,28.5469,57300.0
2007-05-16 14:50:00,29.07,29.1,29.05,29.07,6500.0,28.537,28.5665,28.5174,28.537,6500.0
2007-05-16 14:55:00,29.07,29.07,29.06,29.06,1500.0,28.537,28.537,28.5272,28.5272,1500.0
2007-05-16 15:00:00,29.07,29.08,29.03,29.03,5300.0,28.537,28.5469,28.4978,28.4978,5300.0
2007-05-16 15:05:00,29.03,29.03,29.02,29.02,10500.0,28.4978,28.4978,28.488,28.488,10500.0
2007-05-16 15:10:00,29.01,29.06,29.0,29.0,25800.0,28.4781,28.5272,28.4683,28.4683,25800.0
2007-05-16 15:15:00,29.0,29.06,29.0,29.01,6000.0,28.4683,28.5272,28.4683,28.4781,6000.0
2007-05-16 15:20:00,29.01,29.07,29.0,29.07,5700.0,28.4781,28.537,28.4683,28.537,5700.0
2007-05-16 15:25:00,29.08,29.09,29.04,29.04,5400.0,28.5469,28.5567,28.5076,28.5076,5400.0
2007-05-16 15:30:00,29.04,29.12,29.04,29.12,5200.0,28.5076,28.5861,28.5076,28.5861,5200.0
2007-05-16 15:35:00,29.11,29.2,29.11,29.18,24400.0,28.5763,28.6647,28.5763,28.645,24400.0
2007-05-16 15:40:00,29.19,29.26,29.19,29.26,12400.0,28.6548,28.7236,28.6548,28.7236,12400.0
2007-05-16 15:45:00,29.26,29.26,29.21,29.23,9000.0,28.7236,28.7236,28.6745,28.6941,9000.0
2007-05-16 15:50:00,29.23,29.32,29.23,29.32,9300.0,28.6941,28.7825,28.6941,28.7825,9300.0
2007-05-16 15:55:00,29.32,29.38,29.31,29.38,22000.0,28.7825,28.8414,28.7726,28.8414,22000.0
2007-05-17 09:30:00,29.1,29.31,29.1,29.18,17100.0,28.5665,28.7726,28.5665,28.645,17100.0
2007-05-17 09:35:00,29.17,29.35,29.16,29.29,18400.0,28.6352,28.8119,28.6254,28.753,18400.0
2007-05-17 09:40:00,29.28,29.33,29.01,29.01,11100.0,28.7432,28.7923,28.4781,28.4781,11100.0
2007-05-17 09:45:00,29.02,29.06,28.95,28.95,12100.0,28.488,28.5272,28.4192,28.4192,12100.0
2007-05-17 09:50:00,28.95,29.03,28.82,28.85,15300.0,28.4192,28.4978,28.2916,28.3211,15300.0
2007-05-17 09:55:00,28.87,29.03,28.87,28.98,7900.0,28.3407,28.4978,28.3407,28.4487,7900.0
2007-05-17 10:00:00,28.97,29.13,28.91,29.13,15700.0,28.4389,28.5959,28.38,28.5959,15700.0
2007-05-17 10:05:00,29.13,29.18,29.09,29.14,36800.0,28.5959,28.645,28.5567,28.6058,36800.0
2007-05-17 10:10:00,29.14,29.21,29.09,29.09,17600.0,28.6058,28.6745,28.5567,28.5567,17600.0
2007-05-17 10:15:00,29.08,29.11,28.85,28.86,25200.0,28.5469,28.5763,28.3211,28.3309,25200.0
2007-05-17 10:20:00,28.86,28.92,28.82,28.82,17800.0,28.3309,28.3898,28.2916,28.2916,17800.0
2007-05-17 10:25:00,28.82,28.84,28.82,28.82,10600.0,28.2916,28.3113,28.2916,28.2916,10600.0
2007-05-17 10:30:00,28.82,28.85,28.82,28.84,5900.0,28.2916,28.3211,28.2916,28.3113,5900.0
2007-05-17 10:35:00,28.84,28.85,28.74,28.74,36900.0,28.3113,28.3211,28.2131,28.2131,36900.0
2007-05-17 10:40:00,28.75,28.76,28.65,28.67,22400.0,28.2229,28.2327,28.1247,28.1444,22400.0
2007-05-17 10:45:00,28.66,28.7,28.63,28.64,39400.0,28.1346,28.1738,28.1051,28.1149,39400.0
2007-05-17 10:50:00,28.64,28.71,28.62,28.62,32500.0,28.1149,28.1836,28.0953,28.0953,32500.0
2007-05-17 10:55:00,28.62,28.68,28.6,28.66,22600.0,28.0953,28.1542,28.0757,28.1346,22600.0
2007-05-17 11:00:00,28.65,28.66,28.63,28.63,13000.0,28.1247,28.1346,28.1051,28.1051,13000.0
2007-05-17 11:05:00,28.63,28.67,28.61,28.62,13000.0,28.1051,28.1444,28.0855,28.0953,13000.0
2007-05-17 11:10:00,28.6,28.7,28.6,28.64,33300.0,28.0757,28.1738,28.0757,28.1149,33300.0
2007-05-17 11:15:00,28.68,28.68,28.58,28.58,18900.0,28.1542,28.1542,28.056,28.056,18900.0
2007-05-17 11:20:00,28.58,28.61,28.57,28.57,16500.0,28.056,28.0855,28.0462,28.0462,16500.0
2007-05-17 11:25:00,28.58,28.59,28.52,28.56,22100.0,28.056,28.0658,27.9971,28.0364,22100.0
2007-05-17 11:30:00,28.55,28.63,28.54,28.62,16200.0,28.0266,28.1051,28.0168,28.0953,16200.0
2007-05-17 11:35:00,28.61,28.62,28.55,28.62,15500.0,28.0855,28.0953,28.0266,28.0953,15500.0
2007-05-17 11:40:00,28.6,28.63,28.55,28.58,16100.0,28.0757,28.1051,28.0266,28.056,16100.0
2007-05-17 11:45:00,28.58,28.67,28.58,28.64,12300.0,28.056,28.1444,28.056,28.1149,12300.0
2007-05-17 11:50:00,28.67,28.69,28.63,28.68,23900.0,28.1444,28.164,28.1051,28.1542,23900.0
2007-05-17 11:55:00,28.67,28.74,28.65,28.73,16500.0,28.1444,28.2131,28.1247,28.2033,16500.0
2007-05-17 12:00:00,28.73,28.75,28.71,28.73,10100.0,28.2033,28.2229,28.1836,28.2033,10100.0
2007-05-17 12:05:00,28.72,28.77,28.7,28.72,14600.0,28.1935,28.2425,28.1738,28.1935,14600.0
2007-05-17 12:10:00,28.71,28.79,28.7,28.77,11500.0,28.1836,28.2622,28.1738,28.2425,11500.0
2007-05-17 12:15:00,28.78,28.81,28.75,28.8,26900.0,28.2524,28.2818,28.2229,28.272,26900.0
2007-05-17 12:20:00,28.8,28.82,28.8,28.82,11300.0,28.272,28.2916,28.272,28.2916,11300.0
2007-05-17 12:25:00,28.83,28.85,28.83,28.85,6200.0,28.3014,28.3211,28.3014,28.3211,6200.0
2007-05-17 12:30:00,28.84,28.85,28.82,28.82,10800.0,28.3113,28.3211,28.2916,28.2916,10800.0
2007-05-17 12:35:00,28.82,28.84,28.79,28.8,18200.0,28.2916,28.3113,28.2622,28.272,18200.0
2007-05-17 12:40:00,28.8,28.82,28.78,28.79,11100.0,28.272,28.2916,28.2524,28.2622,11100.0
2007-05-17 12:45:00,28.79,28.8,28.79,28.8,2800.0,28.2622,28.272,28.2622,28.272,2800.0
2007-05-17 12:50:00,28.8,28.82,28.79,28.82,8700.0,28.272,28.2916,28.2622,28.2916,8700.0
2007-05-17 12:55:00,28.83,28.83,28.71,28.75,11000.0,28.3014,28.3014,28.1836,28.2229,11000.0
2007-05-17 13:00:00,28.74,28.79,28.68,28.78,16100.0,28.2131,28.2622,28.1542,28.2524,16100.0
2007-05-17 13:05:00,28.79,28.84,28.79,28.81,4700.0,28.2622,28.3113,28.2622,28.2818,4700.0
2007-05-17 13:10:00,28.82,28.83,28.8,28.82,3700.0,28.2916,28.3014,28.272,28.2916,3700.0
2007-05-17 13:15:00,28.84,28.86,28.82,28.85,4500.0,28.3113,28.3309,28.2916,28.3211,4500.0
2007-05-17 13:20:00,28.86,28.93,28.84,28.92,8600.0,28.3309,28.3996,28.3113,28.3898,8600.0
2007-05-17 13:25:00,28.93,29.0,28.92,28.97,11400.0,28.3996,28.4683,28.3898,28.4389,11400.0
2007-05-17 13:30:00,28.97,29.02,28.96,29.02,8900.0,28.4389,28.488,28.4291,28.488,8900.0
2007-05-17 13:35:00,29.02,29.04,29.0,29.0,5300.0,28.488,28.5076,28.4683,28.4683,5300.0
2007-05-17 13:40:00,29.0,29.02,29.0,29.02,4000.0,28.4683,28.488,28.4683,28.488,4000.0
2007-05-17 13:45:00,29.03,29.03,29.0,29.01,5100.0,28.4978,28.4978,28.4683,28.4781,5100.0
2007-05-17 13:50:00,29.02,29.02,28.97,29.0,14100.0,28.488,28.488,28.4389,28.4683,14100.0
2007-05-17 13:55:00,29.01,29.02,28.94,28.99,6500.0,28.4781,28.488,28.4094,28.4585,6500.0
2007-05-17 14:00:00,29.0,29.0,28.97,28.99,3500.0,28.4683,28.4683,28.4389,28.4585,3500.0
2007-05-17 14:05:00,28.99,29.03,28.99,29.03,6700.0,28.4585,28.4978,28.4585,28.4978,6700.0
2007-05-17 14:10:00,29.04,29.05,29.03,29.05,3600.0,28.5076,28.5174,28.4978,28.5174,3600.0
2007-05-17 14:15:00,29.05,29.12,29.05,29.12,9200.0,28.5174,28.5861,28.5174,28.5861,9200.0
2007-05-17 14:20:00,29.11,29.14,29.06,29.06,9200.0,28.5763,28.6058,28.5272,28.5272,9200.0
2007-05-17 14:25:00,29.06,29.06,29.04,29.06,8900.0,28.5272,28.5272,28.5076,28.5272,8900.0
2007-05-17 14:30:00,29.04,29.06,29.04,29.06,5800.0,28.5076,28.5272,28.5076,28.5272,5800.0
2007-05-17 14:35:00,29.04,29.05,29.01,29.02,5300.0,28.5076,28.5174,28.4781,28.488,5300.0
2007-05-17 14:40:00,29.01,29.04,29.0,29.01,5100.0,28.4781,28.5076,28.4683,28.4781,5100.0
2007-05-17 14:45:00,29.01,29.05,29.01,29.03,7500.0,28.4781,28.5174,28.4781,28.4978,7500.0
2007-05-17 14:50:00,29.02,29.11,29.02,29.09,16000.0,28.488,28.5763,28.488,28.5567,16000.0
2007-05-17 14:55:00,29.09,29.11,29.08,29.1,9800.0,28.5567,28.5763,28.5469,28.5665,9800.0
2007-05-17 15:00:00,29.11,29.16,29.09,29.15,8100.0,28.5763,28.6254,28.5567,28.6156,8100.0
2007-05-17 15:05:00,29.14,29.16,29.09,29.09,8200.0,28.6058,28.6254,28.5567,28.5567,8200.0
2007-05-17 15:10:00,29.08,29.11,29.07,29.09,6100.0,28.5469,28.5763,28.537,28.5567,6100.0
2007-05-17 15:15:00,29.09,29.1,29.06,29.09,7100.0,28.5567,28.5665,28.5272,28.5567,7100.0
2007-05-17 15:20:00,29.09,29.11,29.07,29.07,7000.0,28.5567,28.5763,28.537,28.537,7000.0
2007-05-17 15:25:00,29.07,29.11,29.06,29.06,11100.0,28.537,28.5763,28.5272,28.5272,11100.0
2007-05-17 15:30:00,29.06,29.06,29.03,29.05,8000.0,28.5272,28.5272,28.4978,28.5174,8000.0
2007-05-17 15:35:00,29.04,29.05,28.95,28.95,16400.0,28.5076,28.5174,28.4192,28.4192,16400.0
2007-05-17 15:40:00,28.96,29.03,28.94,28.95,24600.0,28.4291,28.4978,28.4094,28.4192,24600.0
2007-05-17 15:45:00,28.94,29.0,28.94,29.0,13200.0,28.4094,28.4683,28.4094,28.4683,13200.0
2007-05-17 15:50:00,29.0,29.06,28.98,29.06,14300.0,28.4683,28.5272,28.4487,28.5272,14300.0
2007-05-17 15:55:00,29.05,29.1,28.93,28.97,50500.0,28.5174,28.5665,28.3996,28.4389,50500.0
2007-05-18 09:30:00,29.07,29.18,29.0,29.11,12200.0,28.537,28.645,28.4683,28.5763,12200.0
2007-05-18 09:35:00,29.16,29.18,29.12,29.15,4600.0,28.6254,28.645,28.5861,28.6156,4600.0
2007-05-18 09:40:00,29.13,29.13,28.94,29.03,13600.0,28.5959,28.5959,28.4094,28.4978,13600.0
2007-05-18 09:45:00,29.0,29.0,28.9,28.9,10800.0,28.4683,28.4683,28.3702,28.3702,10800.0
2007-05-18 09:50:00,28.9,28.93,28.87,28.87,9300.0,28.3702,28.3996,28.3407,28.3407,9300.0
2007-05-18 09:55:00,28.87,28.9,28.86,28.86,7800.0,28.3407,28.3702,28.3309,28.3309,7800.0
2007-05-18 10:00:00,28.88,29.0,28.88,29.0,13200.0,28.3505,28.4683,28.3505,28.4683,13200.0
2007-05-18 10:05:00,28.99,29.24,28.99,29.16,24900.0,28.4585,28.7039,28.4585,28.6254,24900.0
2007-05-18 10:10:00,29.16,29.21,29.09,29.17,21500.0,28.6254,28.6745,28.5567,28.6352,21500.0
2007-05-18 10:15:00,29.17,29.2,29.15,29.15,16500.0,28.6352,28.6647,28.6156,28.6156,16500.0
2007-05-18 10:20:00,29.16,29.2,29.1,29.1,22400.0,28.6254,28.6647,28.5665,28.5665,22400.0
2007-05-18 10:25:00,29.1,29.14,29.07,29.09,18300.0,28.5665,28.6058,28.537,28.5567,18300.0
2007-05-18 10:30:00,29.07,29.2,29.07,29.2,4800.0,28.537,28.6647,28.537,28.6647,4800.0
2007-05-18 10:35:00,29.2,29.26,29.17,29.24,11700.0,28.6647,28.7236,28.6352,28.7039,11700.0
2007-05-18 10:40:00,29.25,29.34,29.21,29.32,12700.0,28.7137,28.8021,28.6745,28.7825,12700.0
2007-05-18 10:45:00,29.33,29.35,29.28,29.29,6000.0,28.7923,28.8119,28.7432,28.753,6000.0
2007-05-18 10:50:00,29.29,29.33,29.28,29.28,7500.0,28.753,28.7923,28.7432,28.7432,7500.0
2007-05-18 10:55:00,29.3,29.32,29.26,29.3,7300.0,28.7628,28.7825,28.7236,28.7628,7300.0
2007-05-18 11:00:00,29.28,29.29,29.25,29.25,7900.0,28.7432,28.753,28.7137,28.7137,7900.0
2007-05-18 11:05:00,29.24,29.25,29.21,29.25,8900.0,28.7039,28.7137,28.6745,28.7137,8900.0
2007-05-18 11:10:00,29.25,29.32,29.22,29.24,23600.0,28.7137,28.7825,28.6843,28.7039,23600.0
2007-05-18 11:15:00,29.23,29.23,29.18,29.2,5500.0,28.6941,28.6941,28.645,28.6647,5500.0
2007-05-18 11:20:00,29.21,29.21,29.18,29.2,2900.0,28.6745,28.6745,28.645,28.6647,2900.0
2007-05-18 11:25:00,29.18,29.21,29.18,29.2,7400.0,28.645,28.6745,28.645,28.6647,7400.0
2007-05-18 11:30:00,29.21,29.23,29.17,29.22,7500.0,28.6745,28.6941,28.6352,28.6843,7500.0
2007-05-18 11:35:00,29.22,29.22,29.16,29.17,12900.0,28.6843,28.6843,28.6254,28.6352,12900.0
2007-05-18 11:40:00,29.17,29.21,29.17,29.21,4200.0,28.6352,28.6745,28.6352,28.6745,4200.0
2007-05-18 11:45:00,29.23,29.23,29.2,29.2,1200.0,28.6941,28.6941,28.6647,28.6647,1200.0
2007-05-18 11:50:00,29.2,29.23,29.2,29.2,9700.0,28.6647,28.6941,28.6647,28.6647,9700.0
2007-05-18 11:55:00,29.2,29.23,29.19,29.22,7500.0,28.6647,28.6941,28.6548,28.6843,7500.0
2007-05-18 12:00:00,29.23,29.26,29.23,29.24,10300.0,28.6941,28.7236,28.6941,28.7039,10300.0
2007-05-18 12:05:00,29.24,29.24,29.19,29.2,6600.0,28.7039,28.7039,28.6548,28.6647,6600.0
2007-05-18 12:10:00,29.2,29.24,29.2,29.24,7700.0,28.6647,28.7039,28.6647,28.7039,7700.0
2007-05-18 12:15:00,29.25,29.27,29.24,29.26,3400.0,28.7137,28.7334,28.7039,28.7236,3400.0
2007-05-18 12:20:00,29.25,29.25,29.21,29.23,10200.0,28.7137,28.7137,28.6745,28.6941,10200.0
2007-05-18 12:25:00,29.23,29.23,29.17,29.18,4700.0,28.6941,28.6941,28.6352,28.645,4700.0
2007-05-18 12:30:00,29.18,29.2,29.17,29.19,4600.0,28.645,28.6647,28.6352,28.6548,4600.0
2007-05-18 12:35:00,29.19,29.22,29.19,29.2,12400.0,28.6548,28.6843,28.6548,28.6647,12400.0
2007-05-18 12:40:00,29.2,29.43,29.2,29.41,19500.0,28.6647,28.8904,28.6647,28.8708,19500.0
2007-05-18 12:45:00,29.39,29.4,29.24,29.25,27000.0,28.8512,28.861,28.7039,28.7137,27000.0
2007-05-18 12:50:00,29.28,29.3,29.27,29.28,3500.0,28.7432,28.7628,28.7334,28.7432,3500.0
2007-05-18 12:55:00,29.29,29.3,29.27,29.27,1700.0,28.753,28.7628,28.7334,28.7334,1700.0
2007-05-18 13:00:00,29.27,29.27,29.25,29.25,4100.0,28.7334,28.7334,28.7137,28.7137,4100.0
2007-05-18 13:05:00,29.25,29.29,29.25,29.28,7000.0,28.7137,28.753,28.7137,28.7432,7000.0
2007-05-18 13:10:00,29.27,29.27,29.25,29.26,3100.0,28.7334,28.7334,28.7137,28.7236,3100.0
2007-05-18 13:15:00,29.28,29.28,29.24,29.24,4800.0,28.7432,28.7432,28.7039,28.7039,4800.0
2007-05-18 13:20:00,29.24,29.24,29.2,29.22,5100.0,28.7039,28.7039,28.6647,28.6843,5100.0
2007-05-18 13:25:00,29.21,29.25,29.2,29.2,10000.0,28.6745,28.7137,28.6647,28.6647,10000.0
2007-05-18 13:30:00,29.2,29.21,29.17,29.2,2500.0,28.6647,28.6745,28.6352,28.6647,2500.0
2007-05-18 13:35:00,29.18,29.2,29.15,29.17,4500.0,28.645,28.6647,28.6156,28.6352,4500.0
2007-05-18 13:40:00,29.15,29.24,29.15,29.24,3700.0,28.6156,28.7039,28.6156,28.7039,3700.0
2007-05-18 13:45:00,29.23,29.25,29.22,29.24,4700.0,28.6941,28.7137,28.6843,28.7039,4700.0
2007-05-18 13:50:00,29.23,29.25,29.21,29.25,10100.0,28.6941,28.7137,28.6745,28.7137,10100.0
2007-05-18 13:55:00,29.24,29.25,29.23,29.23,2400.0,28.7039,28.7137,28.6941,28.6941,2400.0
2007-05-18 14:00:00,29.23,29.25,29.22,29.25,6100.0,28.6941,28.7137,28.6843,28.7137,6100.0
2007-05-18 14:05:00,29.24,29.33,29.23,29.33,52100.0,28.7039,28.7923,28.6941,28.7923,52100.0
2007-05-18 14:10:00,29.33,29.33,29.22,29.24,16800.0,28.7923,28.7923,28.6843,28.7039,16800.0
2007-05-18 14:15:00,29.24,29.3,29.24,29.3,6300.0,28.7039,28.7628,28.7039,28.7628,6300.0
2007-05-18 14:20:00,29.31,29.37,29.31,29.37,3300.0,28.7726,28.8315,28.7726,28.8315,3300.0
2007-05-18 14:25:00,29.37,29.38,29.25,29.27,23600.0,28.8315,28.8414,28.7137,28.7334,23600.0
2007-05-18 14:30:00,29.27,29.27,29.2,29.23,7000.0,28.7334,28.7334,28.6647,28.6941,7000.0
2007-05-18 14:35:00,29.23,29.25,29.22,29.23,7400.0,28.6941,28.7137,28.6843,28.6941,7400.0
2007-05-18 14:40:00,29.21,29.23,29.17,29.17,14600.0,28.6745,28.6941,28.6352,28.6352,14600.0
2007-05-18 14:45:00,29.18,29.19,29.14,29.15,13500.0,28.645,28.6548,28.6058,28.6156,13500.0
2007-05-18 14:50:00,29.14,29.15,29.1,29.15,4300.0,28.6058,28.6156,28.5665,28.6156,4300.0
2007-05-18 14:55:00,29.16,29.18,29.16,29.18,6700.0,28.6254,28.645,28.6254,28.645,6700.0
2007-05-18 15:00:00,29.16,29.17,29.14,29.15,12100.0,28.6254,28.6352,28.6058,28.6156,12100.0
2007-05-18 15:05:00,29.14,29.15,29.13,29.14,6800.0,28.6058,28.6156,28.5959,28.6058,6800.0
2007-05-18 15:10:00,29.14,29.16,29.11,29.15,16600.0,28.6058,28.6254,28.5763,28.6156,16600.0
2007-05-18 15:15:00,29.15,29.19,29.15,29.19,15500.0,28.6156,28.6548,28.6156,28.6548,15500.0
2007-05-18 15:20:00,29.19,29.2,29.18,29.2,4800.0,28.6548,28.6647,28.645,28.6647,4800.0
2007-05-18 15:25:00,29.2,29.21,29.15,29.16,22100.0,28.6647,28.6745,28.6156,28.6254,22100.0
2007-05-18 15:30:00,29.17,29.21,29.16,29.18,8100.0,28.6352,28.6745,28.6254,28.645,8100.0
2007-05-18 15:35:00,29.19,29.21,29.17,29.2,58100.0,28.6548,28.6745,28.6352,28.6647,58100.0
2007-05-18 15:40:00,29.19,29.29,29.19,29.26,22500.0,28.6548,28.753,28.6548,28.7236,22500.0
2007-05-18 15:45:00,29.26,29.28,29.17,29.21,65100.0,28.7236,28.7432,28.6352,28.6745,65100.0
2007-05-18 15:50:00,29.2,29.23,29.18,29.19,26900.0,28.6647,28.6941,28.645,28.6548,26900.0
2007-05-18 15:55:00,29.2,29.21,29.12,29.18,28200.0,28.6647,28.6745,28.5861,28.645,28200.0
2007-05-21 09:30:00,29.2,29.36,29.18,29.33,8200.0,28.6647,28.8217,28.645,28.7923,8200.0
2007-05-21 09:35:00,29.31,29.33,29.26,29.33,3000.0,28.7726,28.7923,28.7236,28.7923,3000.0
2007-05-21 09:40:00,29.36,29.45,29.35,29.41,6600.0,28.8217,28.9101,28.8119,28.8708,6600.0
2007-05-21 09:45:00,29.42,29.45,29.42,29.45,8700.0,28.8806,28.9101,28.8806,28.9101,8700.0
2007-05-21 09:50:00,29.47,29.47,29.25,29.25,5100.0,28.9297,28.9297,28.7137,28.7137,5100.0
2007-05-21 09:55:00,29.29,29.34,29.29,29.33,3800.0,28.753,28.8021,28.753,28.7923,3800.0
2007-05-21 10:00:00,29.32,29.43,29.32,29.43,5500.0,28.7825,28.8904,28.7825,28.8904,5500.0
2007-05-21 10:05:00,29.44,29.55,29.44,29.54,10100.0,28.9003,29.0082,28.9003,28.9984,10100.0
2007-05-21 10:10:00,29.53,29.55,29.39,29.39,5800.0,28.9886,29.0082,28.8512,28.8512,5800.0
2007-05-21 10:15:00,29.37,29.46,29.37,29.4,7100.0,28.8315,28.9199,28.8315,28.861,7100.0
2007-05-21 10:20:00,29.37,29.51,29.37,29.51,7300.0,28.8315,28.969,28.8315,28.969,7300.0
2007-05-21 10:25:00,29.48,29.48,29.43,29.46,4200.0,28.9395,28.9395,28.8904,28.9199,4200.0
2007-05-21 10:30:00,29.46,29.46,29.43,29.43,1700.0,28.9199,28.9199,28.8904,28.8904,1700.0
2007-05-21 10:35:00,29.44,29.45,29.42,29.44,5200.0,28.9003,28.9101,28.8806,28.9003,5200.0
2007-05-21 10:40:00,29.44,29.44,29.38,29.38,4400.0,28.9003,28.9003,28.8414,28.8414,4400.0
2007-05-21 10:45:00,29.39,29.47,29.39,29.46,19500.0,28.8512,28.9297,28.8512,28.9199,19500.0
2007-05-21 10:50:00,29.46,29.46,29.44,29.45,10400.0,28.9199,28.9199,28.9003,28.9101,10400.0
2007-05-21 10:55:00,29.47,29.48,29.44,29.47,8600.0,28.9297,28.9395,28.9003,28.9297,8600.0
2007-05-21 11:00:00,29.47,29.49,29.45,29.48,8400.0,28.9297,28.9493,28.9101,28.9395,8400.0
2007-05-21 11:05:00,29.49,29.51,29.48,29.49,6900.0,28.9493,28.969,28.9395,28.9493,6900.0
2007-05-21 11:10:00,29.49,29.5,29.46,29.46,6100.0,28.9493,28.9592,28.9199,28.9199,6100.0
2007-05-21 11:15:00,29.45,29.53,29.45,29.48,8900.0,28.9101,28.9886,28.9101,28.9395,8900.0
2007-05-21 11:20:00,29.47,29.48,29.46,29.46,3400.0,28.9297,28.9395,28.9199,28.9199,3400.0
2007-05-21 11:25:00,29.46,29.46,29.37,29.4,8200.0,28.9199,28.9199,28.8315,28.861,8200.0
2007-05-21 11:30:00,29.41,29.42,29.39,29.42,3300.0,28.8708,28.8806,28.8512,28.8806,3300.0
2007-05-21 11:35:00,29.42,29.5,29.42,29.49,3900.0,28.8806,28.9592,28.8806,28.9493,3900.0
2007-05-21 11:40:00,29.5,29.6,29.5,29.58,4200.0,28.9592,29.0573,28.9592,29.0377,4200.0
2007-05-21 11:45:00,29.58,29.7,29.58,29.7,5100.0,29.0377,29.1555,29.0377,29.1555,5100.0
2007-05-21 11:50:00,29.7,29.78,29.69,29.72,13100.0,29.1555,29.234,29.1457,29.1751,13100.0
2007-05-21 11:55:00,29.74,29.88,29.74,29.88,8100.0,29.1948,29.3322,29.1948,29.3322,8100.0
2007-05-21 12:00:00,29.85,29.88,29.8,29.8,6800.0,29.3027,29.3322,29.2537,29.2537,6800.0
2007-05-21 12:05:00,29.8,29.87,29.8,29.85,8400.0,29.2537,29.3224,29.2537,29.3027,8400.0
2007-05-21 12:10:00,29.83,29.9,29.83,29.88,10300.0,29.2831,29.3518,29.2831,29.3322,10300.0
2007-05-21 12:15:00,29.86,29.89,29.85,29.89,8400.0,29.3126,29.342,29.3027,29.342,8400.0
2007-05-21 12:20:00,29.89,29.92,29.88,29.88,9100.0,29.342,29.3715,29.3322,29.3322,9100.0
2007-05-21 12:25:00,29.86,29.86,29.76,29.86,13200.0,29.3126,29.3126,29.2144,29.3126,13200.0
2007-05-21 12:30:00,29.86,29.9,29.85,29.9,3000.0,29.3126,29.3518,29.3027,29.3518,3000.0
2007-05-21 12:35:00,29.9,29.9,29.82,29.85,3000.0,29.3518,29.3518,29.2733,29.3027,3000.0
2007-05-21 12:40:00,29.84,29.89,29.84,29.87,2100.0,29.2929,29.342,29.2929,29.3224,2100.0
2007-05-21 12:45:00,29.86,29.89,29.83,29.87,5400.0,29.3126,29.342,29.2831,29.3224,5400.0
2007-05-21 12:50:00,29.89,29.93,29.89,29.91,6100.0,29.342,29.3813,29.342,29.3616,6100.0
2007-05-21 12:55:00,29.9,29.9,29.88,29.88,700.0,29.3518,29.3518,29.3322,29.3322,700.0
2007-05-21 13:00:00,29.9,29.94,29.9,29.91,2400.0,29.3518,29.3911,29.3518,29.3616,2400.0
2007-05-21 13:05:00,29.89,29.92,29.88,29.88,2700.0,29.342,29.3715,29.3322,29.3322,2700.0
2007-05-21 13:10:00,29.85,29.85,29.81,29.82,1500.0,29.3027,29.3027,29.2635,29.2733,1500.0
2007-05-21 13:15:00,29.81,29.84,29.81,29.84,1600.0,29.2635,29.2929,29.2635,29.2929,1600.0
2007-05-21 13:20:00,29.83,29.83,29.76,29.76,2600.0,29.2831,29.2831,29.2144,29.2144,2600.0
2007-05-21 13:25:00,29.74,29.75,29.74,29.75,1700.0,29.1948,29.2046,29.1948,29.2046,1700.0
2007-05-21 13:30:00,29.73,29.73,29.65,29.65,3500.0,29.1849,29.1849,29.1064,29.1064,3500.0
2007-05-21 13:35:00,29.67,29.67,29.6,29.61,5100.0,29.126,29.126,29.0573,29.0671,5100.0
2007-05-21 13:40:00,29.61,29.63,29.6,29.6,3500.0,29.0671,29.0868,29.0573,29.0573,3500.0
2007-05-21 13:45:00,29.61,29.73,29.61,29.73,9100.0,29.0671,29.1849,29.0671,29.1849,9100.0
2007-05-21 13:50:00,29.72,29.73,29.7,29.72,5100.0,29.1751,29.1849,29.1555,29.1751,5100.0
2007-05-21 13:55:00,29.72,29.74,29.72,29.72,2200.0,29.1751,29.1948,29.1751,29.1751,2200.0
2007-05-21 14:00:00,29.72,29.75,29.71,29.72,4500.0,29.1751,29.2046,29.1653,29.1751,4500.0
2007-05-21 14:05:00,29.74,29.75,29.72,29.73,1700.0,29.1948,29.2046,29.1751,29.1849,1700.0
2007-05-21 14:10:00,29.73,29.8,29.73,29.77,5200.0,29.1849,29.2537,29.1849,29.2242,5200.0
2007-05-21 14:15:00,29.77,29.79,29.75,29.76,4200.0,29.2242,29.2438,29.2046,29.2144,4200.0
2007-05-21 14:20:00,29.77,29.8,29.76,29.8,4600.0,29.2242,29.2537,29.2144,29.2537,4600.0
2007-05-21 14:25:00,29.79,29.79,29.74,29.74,1700.0,29.2438,29.2438,29.1948,29.1948,1700.0
2007-05-21 14:30:00,29.75,29.76,29.75,29.75,1600.0,29.2046,29.2144,29.2046,29.2046,1600.0
2007-05-21 14:35:00,29.75,29.75,29.73,29.75,1700.0,29.2046,29.2046,29.1849,29.2046,1700.0
2007-05-21 14:40:00,29.75,29.76,29.74,29.74,2800.0,29.2046,29.2144,29.1948,29.1948,2800.0
2007-05-21 14:45:00,29.73,29.74,29.64,29.67,24200.0,29.1849,29.1948,29.0966,29.126,24200.0
2007-05-21 14:50:00,29.67,29.69,29.66,29.66,7300.0,29.126,29.1457,29.1162,29.1162,7300.0
2007-05-21 14:55:00,29.66,29.67,29.57,29.59,6700.0,29.1162,29.126,29.0279,29.0475,6700.0
2007-05-21 15:00:00,29.59,29.65,29.59,29.6,12700.0,29.0475,29.1064,29.0475,29.0573,12700.0
2007-05-21 15:05:00,29.58,29.58,29.46,29.49,9000.0,29.0377,29.0377,28.9199,28.9493,9000.0
2007-05-21 15:10:00,29.47,29.55,29.45,29.54,4800.0,28.9297,29.0082,28.9101,28.9984,4800.0
2007-05-21 15:15:00,29.54,29.55,29.51,29.53,5400.0,28.9984,29.0082,28.969,28.9886,5400.0
2007-05-21 15:20:00,29.53,29.54,29.49,29.51,4600.0,28.9886,28.9984,28.9493,28.969,4600.0
2007-05-21 15:25:00,29.51,29.53,29.37,29.38,16300.0,28.969,28.9886,28.8315,28.8414,16300.0
2007-05-21 15:30:00,29.4,29.45,29.37,29.38,45000.0,28.861,28.9101,28.8315,28.8414,45000.0
2007-05-21 15:35:00,29.43,29.47,29.38,29.46,12600.0,28.8904,28.9297,28.8414,28.9199,12600.0
2007-05-21 15:40:00,29.47,29.55,29.47,29.53,8500.0,28.9297,29.0082,28.9297,28.9886,8500.0
2007-05-21 15:45:00,29.54,29.57,29.52,29.56,11600.0,28.9984,29.0279,28.9788,29.0181,11600.0
2007-05-21 15:50:00,29.57,29.57,29.49,29.55,12900.0,29.0279,29.0279,28.9493,29.0082,12900.0
2007-05-21 15:55:00,29.54,29.6,29.53,29.6,21500.0,28.9984,29.0573,28.9886,29.0573,21500.0
2007-05-22 09:30:00,29.7,29.83,29.68,29.72,11100.0,29.1555,29.2831,29.1359,29.1751,11100.0
2007-05-22 09:35:00,29.72,29.88,29.72,29.87,6000.0,29.1751,29.3322,29.1751,29.3224,6000.0
2007-05-22 09:40:00,29.92,29.94,29.83,29.86,12000.0,29.3715,29.3911,29.2831,29.3126,12000.0
2007-05-22 09:45:00,29.86,29.91,29.85,29.85,8100.0,29.3126,29.3616,29.3027,29.3027,8100.0
2007-05-22 09:50:00,29.84,29.86,29.67,29.67,17900.0,29.2929,29.3126,29.126,29.126,17900.0
2007-05-22 09:55:00,29.66,29.88,29.66,29.88,21500.0,29.1162,29.3322,29.1162,29.3322,21500.0
2007-05-22 10:00:00,29.84,29.91,29.83,29.89,36600.0,29.2929,29.3616,29.2831,29.342,36600.0
2007-05-22 10:05:00,29.89,29.91,29.8,29.83,18900.0,29.342,29.3616,29.2537,29.2831,18900.0
2007-05-22 10:10:00,29.83,29.9,29.8,29.86,13100.0,29.2831,29.3518,29.2537,29.3126,13100.0
2007-05-22 10:15:00,29.85,29.85,29.74,29.74,8000.0,29.3027,29.3027,29.1948,29.1948,8000.0
2007-05-22 10:20:00,29.74,29.77,29.72,29.77,8300.0,29.1948,29.2242,29.1751,29.2242,8300.0
2007-05-22 10:25:00,29.75,29.81,29.75,29.79,10500.0,29.2046,29.2635,29.2046,29.2438,10500.0
2007-05-22 10:30:00,29.79,29.8,29.71,29.75,19000.0,29.2438,29.2537,29.1653,29.2046,19000.0
2007-05-22 10:35:00,29.74,29.74,29.63,29.63,23900.0,29.1948,29.1948,29.0868,29.0868,23900.0
2007-05-22 10:40:00,29.64,29.71,29.59,29.6,21000.0,29.0966,29.1653,29.0475,29.0573,21000.0
2007-05-22 10:45:00,29.59,29.61,29.57,29.57,5800.0,29.0475,29.0671,29.0279,29.0279,5800.0
2007-05-22 10:50:00,29.59,29.62,29.57,29.59,11100.0,29.0475,29.077,29.0279,29.0475,11100.0
2007-05-22 10:55:00,29.59,29.68,29.58,29.58,7900.0,29.0475,29.1359,29.0377,29.0377,7900.0
2007-05-22 11:00:00,29.58,29.6,29.54,29.55,7200.0,29.0377,29.0573,28.9984,29.0082,7200.0
2007-05-22 11:05:00,29.55,29.59,29.55,29.58,5500.0,29.0082,29.0475,29.0082,29.0377,5500.0
2007-05-22 11:10:00,29.57,29.6,29.57,29.59,4700.0,29.0279,29.0573,29.0279,29.0475,4700.0
2007-05-22 11:15:00,29.58,29.58,29.55,29.56,2600.0,29.0377,29.0377,29.0082,29.0181,2600.0
2007-05-22 11:20:00,29.57,29.6,29.56,29.59,6300.0,29.0279,29.0573,29.0181,29.0475,6300.0
2007-05-22 11:25:00,29.57,29.61,29.57,29.58,5500.0,29.0279,29.0671,29.0279,29.0377,5500.0
2007-05-22 11:30:00,29.58,29.59,29.56,29.56,2800.0,29.0377,29.0475,29.0181,29.0181,2800.0
2007-05-22 11:35:00,29.58,29.6,29.58,29.6,4200.0,29.0377,29.0573,29.0377,29.0573,4200.0
2007-05-22 11:40:00,29.6,29.64,29.53,29.53,9000.0,29.0573,29.0966,28.9886,28.9886,9000.0
2007-05-22 11:45:00,29.5,29.57,29.5,29.55,3400.0,28.9592,29.0279,28.9592,29.0082,3400.0
2007-05-22 11:50:00,29.54,29.56,29.37,29.37,13800.0,28.9984,29.0181,28.8315,28.8315,13800.0
2007-05-22 11:55:00,29.39,29.48,29.37,29.46,6600.0,28.8512,28.9395,28.8315,28.9199,6600.0
2007-05-22 12:00:00,29.48,29.48,29.44,29.44,5100.0,28.9395,28.9395,28.9003,28.9003,5100.0
2007-05-22 12:05:00,29.47,29.6,29.47,29.51,16200.0,28.9297,29.0573,28.9297,28.969,16200.0
2007-05-22 12:10:00,29.54,29.55,29.52,29.55,9700.0,28.9984,29.0082,28.9788,29.0082,9700.0
2007-05-22 12:15:00,29.53,29.55,29.48,29.53,9900.0,28.9886,29.0082,28.9395,28.9886,9900.0
2007-05-22 12:20:00,29.53,29.58,29.51,29.58,6900.0,28.9886,29.0377,28.969,29.0377,6900.0
2007-05-22 12:25:00,29.56,29.64,29.55,29.61,7500.0,29.0181,29.0966,29.0082,29.0671,7500.0
2007-05-22 12:30:00,29.61,29.67,29.6,29.67,7500.0,29.0671,29.126,29.0573,29.126,7500.0
2007-05-22 12:35:00,29.65,29.65,29.57,29.57,10400.0,29.1064,29.1064,29.0279,29.0279,10400.0
2007-05-22 12:40:00,29.55,29.61,29.54,29.6,4300.0,29.0082,29.0671,28.9984,29.0573,4300.0
2007-05-22 12:45:00,29.6,29.61,29.58,29.58,2300.0,29.0573,29.0671,29.0377,29.0377,2300.0
2007-05-22 12:50:00,29.59,29.62,29.59,29.6,7100.0,29.0475,29.077,29.0475,29.0573,7100.0
2007-05-22 12:55:00,29.61,29.62,29.58,29.58,9500.0,29.0671,29.077,29.0377,29.0377,9500.0
2007-05-22 13:00:00,29.58,29.6,29.55,29.55,3400.0,29.0377,29.0573,29.0082,29.0082,3400.0
2007-05-22 13:05:00,29.56,29.65,29.56,29.6,18300.0,29.0181,29.1064,29.0181,29.0573,18300.0
2007-05-22 13:10:00,29.61,29.62,29.58,29.6,5700.0,29.0671,29.077,29.0377,29.0573,5700.0
2007-05-22 13:15:00,29.6,29.61,29.53,29.56,13400.0,29.0573,29.0671,28.9886,29.0181,13400.0
2007-05-22 13:20:00,29.55,29.62,29.54,29.62,4900.0,29.0082,29.077,28.9984,29.077,4900.0
2007-05-22 13:25:00,29.62,29.62,29.59,29.59,3500.0,29.077,29.077,29.0475,29.0475,3500.0
2007-05-22 13:30:00,29.6,29.63,29.59,29.63,7000.0,29.0573,29.0868,29.0475,29.0868,7000.0
2007-05-22 13:35:00,29.62,29.63,29.6,29.6,3000.0,29.077,29.0868,29.0573,29.0573,3000.0
2007-05-22 13:40:00,29.6,29.63,29.6,29.61,4600.0,29.0573,29.0868,29.0573,29.0671,4600.0
2007-05-22 13:45:00,29.62,29.64,29.62,29.63,6100.0,29.077,29.0966,29.077,29.0868,6100.0
2007-05-22 13:50:00,29.64,29.68,29.64,29.68,10300.0,29.0966,29.1359,29.0966,29.1359,10300.0
2007-05-22 13:55:00,29.67,29.67,29.64,29.66,5800.0,29.126,29.126,29.0966,29.1162,5800.0
2007-05-22 14:00:00,29.66,29.68,29.63,29.64,9200.0,29.1162,29.1359,29.0868,29.0966,9200.0
2007-05-22 14:05:00,29.64,29.7,29.64,29.68,9800.0,29.0966,29.1555,29.0966,29.1359,9800.0
2007-05-22 14:10:00,29.68,29.69,29.66,29.66,9700.0,29.1359,29.1457,29.1162,29.1162,9700.0
2007-05-22 14:15:00,29.65,29.67,29.61,29.65,12500.0,29.1064,29.126,29.0671,29.1064,12500.0
2007-05-22 14:20:00,29.66,29.7,29.66,29.69,16400.0,29.1162,29.1555,29.1162,29.1457,16400.0
2007-05-22 14:25:00,29.68,29.73,29.68,29.7,6300.0,29.1359,29.1849,29.1359,29.1555,6300.0
2007-05-22 14:30:00,29.69,29.72,29.69,29.7,6800.0,29.1457,29.1751,29.1457,29.1555,6800.0
2007-05-22 14:35:00,29.7,29.71,29.63,29.63,10300.0,29.1555,29.1653,29.0868,29.0868,10300.0
2007-05-22 14:40:00,29.63,29.69,29.63,29.66,7500.0,29.0868,29.1457,29.0868,29.1162,7500.0
2007-05-22 14:45:00,29.67,29.68,29.65,29.65,12700.0,29.126,29.1359,29.1064,29.1064,12700.0
2007-05-22 14:50:00,29.65,29.7,29.64,29.69,11700.0,29.1064,29.1555,29.0966,29.1457,11700.0
2007-05-22 14:55:00,29.68,29.7,29.66,29.66,9900.0,29.1359,29.1555,29.1162,29.1162,9900.0
2007-05-22 15:00:00,29.66,29.69,29.66,29.68,62800.0,29.1162,29.1457,29.1162,29.1359,62800.0
2007-05-22 15:05:00,29.69,29.69,29.66,29.68,7500.0,29.1457,29.1457,29.1162,29.1359,7500.0
2007-05-22 15:10:00,29.69,29.69,29.61,29.62,11100.0,29.1457,29.1457,29.0671,29.077,11100.0
2007-05-22 15:15:00,29.63,29.63,29.57,29.58,13200.0,29.0868,29.0868,29.0279,29.0377,13200.0
2007-05-22 15:20:00,29.58,29.65,29.58,29.62,6800.0,29.0377,29.1064,29.0377,29.077,6800.0
2007-05-22 15:25:00,29.6,29.65,29.56,29.56,20700.0,29.0573,29.1064,29.0181,29.0181,20700.0
2007-05-22 15:30:00,29.58,29.6,29.56,29.58,15700.0,29.0377,29.0573,29.0181,29.0377,15700.0
2007-05-22 15:35:00,29.58,29.6,29.55,29.59,10200.0,29.0377,29.0573,29.0082,29.0475,10200.0
2007-05-22 15:40:00,29.6,29.67,29.58,29.62,15200.0,29.0573,29.126,29.0377,29.077,15200.0
2007-05-22 15:45:00,29.62,29.63,29.55,29.55,18800.0,29.077,29.0868,29.0082,29.0082,18800.0
2007-05-22 15:50:00,29.54,29.61,29.52,29.55,18000.0,28.9984,29.0671,28.9788,29.0082,18000.0
2007-05-22 15:55:00,29.55,29.58,29.5,29.55,25100.0,29.0082,29.0377,28.9592,29.0082,25100.0
2007-05-23 09:30:00,29.6,29.85,29.6,29.8,13700.0,29.0573,29.3027,29.0573,29.2537,13700.0
2007-05-23 09:35:00,29.8,29.9,29.78,29.9,21100.0,29.2537,29.3518,29.234,29.3518,21100.0
2007-05-23 09:40:00,29.9,30.0,29.82,29.87,101600.0,29.3518,29.45,29.2733,29.3224,101600.0
2007-05-23 09:45:00,29.88,29.99,29.87,29.99,53800.0,29.3322,29.4402,29.3224,29.4402,53800.0
2007-05-23 09:50:00,29.99,30.06,29.92,30.01,159800.0,29.4402,29.5089,29.3715,29.4598,159800.0
2007-05-23 09:55:00,30.02,30.08,30.0,30.02,49900.0,29.4696,29.5285,29.45,29.4696,49900.0
2007-05-23 10:00:00,30.01,30.15,29.99,30.02,42000.0,29.4598,29.5972,29.4402,29.4696,42000.0
2007-05-23 10:05:00,30.03,30.06,30.0,30.05,12700.0,29.4794,29.5089,29.45,29.4991,12700.0
2007-05-23 10:10:00,30.02,30.05,30.0,30.01,9500.0,29.4696,29.4991,29.45,29.4598,9500.0
2007-05-23 10:15:00,30.01,30.07,30.01,30.05,10800.0,29.4598,29.5187,29.4598,29.4991,10800.0
2007-05-23 10:20:00,30.04,30.05,30.0,30.05,58000.0,29.4893,29.4991,29.45,29.4991,58000.0
2007-05-23 10:25:00,30.05,30.05,30.0,30.0,21200.0,29.4991,29.4991,29.45,29.45,21200.0
2007-05-23 10:30:00,30.01,30.04,29.95,30.02,11300.0,29.4598,29.4893,29.4009,29.4696,11300.0
2007-05-23 10:35:00,30.02,30.03,30.0,30.02,6000.0,29.4696,29.4794,29.45,29.4696,6000.0
2007-05-23 10:40:00,30.02,30.05,30.0,30.04,10700.0,29.4696,29.4991,29.45,29.4893,10700.0
2007-05-23 10:45:00,30.02,30.02,29.96,29.98,3700.0,29.4696,29.4696,29.4107,29.4304,3700.0
2007-05-23 10:50:00,29.97,30.01,29.8,29.88,27500.0,29.4205,29.4598,29.2537,29.3322,27500.0
2007-05-23 10:55:00,29.87,29.93,29.87,29.89,3800.0,29.3224,29.3813,29.3224,29.342,3800.0
2007-05-23 11:00:00,29.92,29.93,29.83,29.85,41800.0,29.3715,29.3813,29.2831,29.3027,41800.0
2007-05-23 11:05:00,29.84,29.89,29.84,29.87,6200.0,29.2929,29.342,29.2929,29.3224,6200.0
2007-05-23 11:10:00,29.87,29.87,29.81,29.82,10400.0,29.3224,29.3224,29.2635,29.2733,10400.0
2007-05-23 11:15:00,29.82,29.85,29.71,29.75,23100.0,29.2733,29.3027,29.1653,29.2046,23100.0
2007-05-23 11:20:00,29.77,29.84,29.73,29.84,8600.0,29.2242,29.2929,29.1849,29.2929,8600.0
2007-05-23 11:25:00,29.84,29.85,29.83,29.85,11200.0,29.2929,29.3027,29.2831,29.3027,11200.0
2007-05-23 11:30:00,29.85,29.85,29.76,29.83,11200.0,29.3027,29.3027,29.2144,29.2831,11200.0
2007-05-23 11:35:00,29.83,29.85,29.82,29.82,2900.0,29.2831,29.3027,29.2733,29.2733,2900.0
2007-05-23 11:40:00,29.85,29.88,29.82,29.84,16200.0,29.3027,29.3322,29.2733,29.2929,16200.0
2007-05-23 11:45:00,29.85,29.88,29.85,29.87,10800.0,29.3027,29.3322,29.3027,29.3224,10800.0
2007-05-23 11:50:00,29.86,29.88,29.83,29.83,8600.0,29.3126,29.3322,29.2831,29.2831,8600.0
2007-05-23 11:55:00,29.85,29.85,29.78,29.8,6500.0,29.3027,29.3027,29.234,29.2537,6500.0
2007-05-23 12:00:00,29.78,29.82,29.76,29.82,25200.0,29.234,29.2733,29.2144,29.2733,25200.0
2007-05-23 12:05:00,29.84,29.85,29.81,29.81,4900.0,29.2929,29.3027,29.2635,29.2635,4900.0
2007-05-23 12:10:00,29.81,29.84,29.78,29.81,1400.0,29.2635,29.2929,29.234,29.2635,1400.0
2007-05-23 12:15:00,29.83,29.85,29.82,29.82,2400.0,29.2831,29.3027,29.2733,29.2733,2400.0
2007-05-23 12:20:00,29.82,29.82,29.75,29.79,4000.0,29.2733,29.2733,29.2046,29.2438,4000.0
2007-05-23 12:25:00,29.8,29.85,29.78,29.84,5000.0,29.2537,29.3027,29.234,29.2929,5000.0
2007-05-23 12:30:00,29.84,29.85,29.83,29.83,6900.0,29.2929,29.3027,29.2831,29.2831,6900.0
2007-05-23 12:35:00,29.84,29.86,29.83,29.85,6700.0,29.2929,29.3126,29.2831,29.3027,6700.0
2007-05-23 12:40:00,29.85,29.85,29.83,29.85,5400.0,29.3027,29.3027,29.2831,29.3027,5400.0
2007-05-23 12:45:00,29.85,29.85,29.83,29.84,1700.0,29.3027,29.3027,29.2831,29.2929,1700.0
2007-05-23 12:50:00,29.84,29.85,29.84,29.85,11800.0,29.2929,29.3027,29.2929,29.3027,11800.0
2007-05-23 12:55:00,29.85,29.85,29.83,29.85,7700.0,29.3027,29.3027,29.2831,29.3027,7700.0
2007-05-23 13:00:00,29.85,29.85,29.84,29.85,3800.0,29.3027,29.3027,29.2929,29.3027,3800.0
2007-05-23 13:05:00,29.84,29.94,29.84,29.94,5000.0,29.2929,29.3911,29.2929,29.3911,5000.0
2007-05-23 13:10:00,29.93,29.93,29.88,29.9,30600.0,29.3813,29.3813,29.3322,29.3518,30600.0
2007-05-23 13:15:00,29.89,29.9,29.85,29.89,3700.0,29.342,29.3518,29.3027,29.342,3700.0
2007-05-23 13:20:00,29.89,29.89,29.86,29.87,1500.0,29.342,29.342,29.3126,29.3224,1500.0
2007-05-23 13:25:00,29.85,29.89,29.84,29.85,6000.0,29.3027,29.342,29.2929,29.3027,6000.0
2007-05-23 13:30:00,29.86,29.94,29.86,29.93,4200.0,29.3126,29.3911,29.3126,29.3813,4200.0
2007-05-23 13:35:00,29.94,30.0,29.93,29.98,28800.0,29.3911,29.45,29.3813,29.4304,28800.0
2007-05-23 13:40:00,29.98,30.0,29.95,29.98,9500.0,29.4304,29.45,29.4009,29.4304,9500.0
2007-05-23 13:45:00,29.98,30.05,29.98,30.0,34800.0,29.4304,29.4991,29.4304,29.45,34800.0
2007-05-23 13:50:00,30.0,30.01,30.0,30.0,20900.0,29.45,29.4598,29.45,29.45,20900.0
2007-05-23 13:55:00,30.0,30.01,29.94,29.96,22900.0,29.45,29.4598,29.3911,29.4107,22900.0
2007-05-23 14:00:00,29.97,30.0,29.95,29.97,17900.0,29.4205,29.45,29.4009,29.4205,17900.0
2007-05-23 14:05:00,29.96,29.99,29.96,29.99,9600.0,29.4107,29.4402,29.4107,29.4402,9600.0
2007-05-23 14:10:00,29.98,29.99,29.93,29.95,64800.0,29.4304,29.4402,29.3813,29.4009,64800.0
2007-05-23 14:15:00,29.95,29.95,29.84,29.87,15300.0,29.4009,29.4009,29.2929,29.3224,15300.0
2007-05-23 14:20:00,29.87,29.87,29.74,29.75,55300.0,29.3224,29.3224,29.1948,29.2046,55300.0
2007-05-23 14:25:00,29.74,29.75,29.65,29.71,29900.0,29.1948,29.2046,29.1064,29.1653,29900.0
2007-05-23 14:30:00,29.74,29.76,29.73,29.76,12400.0,29.1948,29.2144,29.1849,29.2144,12400.0
2007-05-23 14:35:00,29.76,29.76,29.72,29.74,61600.0,29.2144,29.2144,29.1751,29.1948,61600.0
2007-05-23 14:40:00,29.72,29.74,29.71,29.73,15700.0,29.1751,29.1948,29.1653,29.1849,15700.0
2007-05-23 14:45:00,29.73,29.8,29.73,29.77,20200.0,29.1849,29.2537,29.1849,29.2242,20200.0
2007-05-23 14:50:00,29.78,29.78,29.74,29.75,9300.0,29.234,29.234,29.1948,29.2046,9300.0
2007-05-23 14:55:00,29.74,29.78,29.69,29.69,100300.0,29.1948,29.234,29.1457,29.1457,100300.0
2007-05-23 15:00:00,29.69,29.72,29.68,29.69,20600.0,29.1457,29.1751,29.1359,29.1457,20600.0
2007-05-23 15:05:00,29.69,29.7,29.66,29.66,19200.0,29.1457,29.1555,29.1162,29.1162,19200.0
2007-05-23 15:10:00,29.66,29.69,29.66,29.69,18500.0,29.1162,29.1457,29.1162,29.1457,18500.0
2007-05-23 15:15:00,29.7,29.75,29.7,29.74,33600.0,29.1555,29.2046,29.1555,29.1948,33600.0
2007-05-23 15:20:00,29.75,29.76,29.7,29.75,49900.0,29.2046,29.2144,29.1555,29.2046,49900.0
2007-05-23 15:25:00,29.75,29.82,29.73,29.76,47600.0,29.2046,29.2733,29.1849,29.2144,47600.0
2007-05-23 15:30:00,29.76,29.79,29.73,29.78,31900.0,29.2144,29.2438,29.1849,29.234,31900.0
2007-05-23 15:35:00,29.77,29.84,29.74,29.76,35000.0,29.2242,29.2929,29.1948,29.2144,35000.0
2007-05-23 15:40:00,29.76,29.77,29.73,29.74,19300.0,29.2144,29.2242,29.1849,29.1948,19300.0
2007-05-23 15:45:00,29.75,29.77,29.74,29.77,41200.0,29.2046,29.2242,29.1948,29.2242,41200.0
2007-05-23 15:50:00,29.77,29.79,29.66,29.69,47400.0,29.2242,29.2438,29.1162,29.1457,47400.0
2007-05-23 15:55:00,29.67,29.67,29.56,29.65,49000.0,29.126,29.126,29.0181,29.1064,49000.0
2007-05-24 09:30:00,29.68,29.68,29.53,29.55,11600.0,29.1359,29.1359,28.9886,29.0082,11600.0
2007-05-24 09:35:00,29.56,29.59,29.5,29.5,11400.0,29.0181,29.0475,28.9592,28.9592,11400.0
2007-05-24 09:40:00,29.5,29.57,29.49,29.57,6700.0,28.9592,29.0279,28.9493,29.0279,6700.0
2007-05-24 09:45:00,29.58,29.6,29.55,29.57,5200.0,29.0377,29.0573,29.0082,29.0279,5200.0
2007-05-24 09:50:00,29.57,29.71,29.57,29.7,26600.0,29.0279,29.1653,29.0279,29.1555,26600.0
2007-05-24 09:55:00,29.71,29.77,29.59,29.62,12900.0,29.1653,29.2242,29.0475,29.077,12900.0
2007-05-24 10:00:00,29.65,29.84,29.63,29.83,18200.0,29.1064,29.2929,29.0868,29.2831,18200.0
2007-05-24 10:05:00,29.85,29.91,29.81,29.87,24900.0,29.3027,29.3616,29.2635,29.3224,24900.0
2007-05-24 10:10:00,29.87,29.94,29.85,29.87,31900.0,29.3224,29.3911,29.3027,29.3224,31900.0
2007-05-24 10:15:00,29.87,29.95,29.87,29.89,16700.0,29.3224,29.4009,29.3224,29.342,16700.0
2007-05-24 10:20:00,29.89,29.89,29.77,29.81,26200.0,29.342,29.342,29.2242,29.2635,26200.0
2007-05-24 10:25:00,29.8,29.83,29.76,29.79,37700.0,29.2537,29.2831,29.2144,29.2438,37700.0
2007-05-24 10:30:00,29.8,29.82,29.75,29.79,24200.0,29.2537,29.2733,29.2046,29.2438,24200.0
2007-05-24 10:35:00,29.8,29.8,29.74,29.74,29300.0,29.2537,29.2537,29.1948,29.1948,29300.0
2007-05-24 10:40:00,29.73,29.76,29.67,29.68,15100.0,29.1849,29.2144,29.126,29.1359,15100.0
2007-05-24 10:45:00,29.67,29.7,29.6,29.61,16300.0,29.126,29.1555,29.0573,29.0671,16300.0
2007-05-24 10:50:00,29.63,29.63,29.53,29.59,17200.0,29.0868,29.0868,28.9886,29.0475,17200.0
2007-05-24 10:55:00,29.59,29.59,29.36,29.42,24300.0,29.0475,29.0475,28.8217,28.8806,24300.0
2007-05-24 11:00:00,29.44,29.44,29.38,29.4,9200.0,28.9003,28.9003,28.8414,28.861,9200.0
2007-05-24 11:05:00,29.41,29.5,29.37,29.47,14800.0,28.8708,28.9592,28.8315,28.9297,14800.0
2007-05-24 11:10:00,29.46,29.5,29.39,29.4,10500.0,28.9199,28.9592,28.8512,28.861,10500.0
2007-05-24 11:15:00,29.39,29.43,29.18,29.2,22800.0,28.8512,28.8904,28.645,28.6647,22800.0
2007-05-24 11:20:00,29.21,29.35,29.21,29.32,10700.0,28.6745,28.8119,28.6745,28.7825,10700.0
2007-05-24 11:25:00,29.31,29.34,29.19,29.2,11600.0,28.7726,28.8021,28.6548,28.6647,11600.0
2007-05-24 11:30:00,29.23,29.24,29.14,29.2,20600.0,28.6941,28.7039,28.6058,28.6647,20600.0
2007-05-24 11:35:00,29.21,29.25,29.2,29.23,6500.0,28.6745,28.7137,28.6647,28.6941,6500.0
2007-05-24 11:40:00,29.25,29.25,29.15,29.19,8500.0,28.7137,28.7137,28.6156,28.6548,8500.0
2007-05-24 11:45:00,29.19,29.19,29.11,29.13,11900.0,28.6548,28.6548,28.5763,28.5959,11900.0
2007-05-24 11:50:00,29.13,29.18,29.06,29.1,47900.0,28.5959,28.645,28.5272,28.5665,47900.0
2007-05-24 11:55:00,29.11,29.15,29.1,29.15,12800.0,28.5763,28.6156,28.5665,28.6156,12800.0
2007-05-24 12:00:00,29.15,29.17,29.13,29.13,9600.0,28.6156,28.6352,28.5959,28.5959,9600.0
2007-05-24 12:05:00,29.13,29.13,28.98,29.02,25600.0,28.5959,28.5959,28.4487,28.488,25600.0
2007-05-24 12:10:00,29.02,29.03,28.93,28.98,16900.0,28.488,28.4978,28.3996,28.4487,16900.0
2007-05-24 12:15:00,28.98,29.06,28.98,28.98,15000.0,28.4487,28.5272,28.4487,28.4487,15000.0
2007-05-24 12:20:00,28.98,28.98,28.88,28.88,29100.0,28.4487,28.4487,28.3505,28.3505,29100.0
2007-05-24 12:25:00,28.9,28.91,28.82,28.85,27400.0,28.3702,28.38,28.2916,28.3211,27400.0
2007-05-24 12:30:00,28.85,28.91,28.74,28.79,17500.0,28.3211,28.38,28.2131,28.2622,17500.0
2007-05-24 12:35:00,28.82,28.86,28.78,28.82,17100.0,28.2916,28.3309,28.2524,28.2916,17100.0
2007-05-24 12:40:00,28.81,28.82,28.65,28.73,28400.0,28.2818,28.2916,28.1247,28.2033,28400.0
2007-05-24 12:45:00,28.72,28.75,28.69,28.72,14100.0,28.1935,28.2229,28.164,28.1935,14100.0
2007-05-24 12:50:00,28.71,28.78,28.7,28.78,19400.0,28.1836,28.2524,28.1738,28.2524,19400.0
2007-05-24 12:55:00,28.77,28.84,28.77,28.81,14300.0,28.2425,28.3113,28.2425,28.2818,14300.0
2007-05-24 13:00:00,28.82,28.86,28.8,28.83,24600.0,28.2916,28.3309,28.272,28.3014,24600.0
2007-05-24 13:05:00,28.83,28.85,28.78,28.79,7200.0,28.3014,28.3211,28.2524,28.2622,7200.0
2007-05-24 13:10:00,28.8,28.92,28.79,28.88,23200.0,28.272,28.3898,28.2622,28.3505,23200.0
2007-05-24 13:15:00,28.88,29.0,28.88,28.97,11100.0,28.3505,28.4683,28.3505,28.4389,11100.0
2007-05-24 13:20:00,28.98,29.01,28.98,29.01,12300.0,28.4487,28.4781,28.4487,28.4781,12300.0
2007-05-24 13:25:00,29.0,29.02,28.85,28.9,59000.0,28.4683,28.488,28.3211,28.3702,59000.0
2007-05-24 13:30:00,28.91,28.92,28.79,28.8,40400.0,28.38,28.3898,28.2622,28.272,40400.0
2007-05-24 13:35:00,28.8,28.84,28.77,28.78,13500.0,28.272,28.3113,28.2425,28.2524,13500.0
2007-05-24 13:40:00,28.79,28.9,28.78,28.9,13400.0,28.2622,28.3702,28.2524,28.3702,13400.0
2007-05-24 13:45:00,28.9,28.93,28.87,28.87,4700.0,28.3702,28.3996,28.3407,28.3407,4700.0
2007-05-24 13:50:00,28.88,28.91,28.85,28.9,7600.0,28.3505,28.38,28.3211,28.3702,7600.0
2007-05-24 13:55:00,28.9,28.93,28.9,28.93,9700.0,28.3702,28.3996,28.3702,28.3996,9700.0
2007-05-24 14:00:00,28.93,28.94,28.89,28.9,7100.0,28.3996,28.4094,28.3603,28.3702,7100.0
2007-05-24 14:05:00,28.89,28.94,28.88,28.88,13900.0,28.3603,28.4094,28.3505,28.3505,13900.0
2007-05-24 14:10:00,28.89,28.95,28.79,28.8,22500.0,28.3603,28.4192,28.2622,28.272,22500.0
2007-05-24 14:15:00,28.81,28.83,28.7,28.7,15200.0,28.2818,28.3014,28.1738,28.1738,15200.0
2007-05-24 14:20:00,28.7,28.82,28.7,28.79,13800.0,28.1738,28.2916,28.1738,28.2622,13800.0
2007-05-24 14:25:00,28.78,28.81,28.74,28.76,12300.0,28.2524,28.2818,28.2131,28.2327,12300.0
2007-05-24 14:30:00,28.77,28.79,28.74,28.79,11200.0,28.2425,28.2622,28.2131,28.2622,11200.0
2007-05-24 14:35:00,28.79,28.8,28.68,28.69,25400.0,28.2622,28.272,28.1542,28.164,25400.0
2007-05-24 14:40:00,28.68,28.82,28.68,28.8,23400.0,28.1542,28.2916,28.1542,28.272,23400.0
2007-05-24 14:45:00,28.79,28.9,28.74,28.89,58300.0,28.2622,28.3702,28.2131,28.3603,58300.0
2007-05-24 14:50:00,28.89,28.92,28.84,28.85,19700.0,28.3603,28.3898,28.3113,28.3211,19700.0
2007-05-24 14:55:00,28.84,28.85,28.79,28.82,81700.0,28.3113,28.3211,28.2622,28.2916,81700.0
2007-05-24 15:00:00,28.81,28.86,28.8,28.84,7100.0,28.2818,28.3309,28.272,28.3113,7100.0
2007-05-24 15:05:00,28.83,28.86,28.78,28.86,19800.0,28.3014,28.3309,28.2524,28.3309,19800.0
2007-05-24 15:10:00,28.84,28.86,28.77,28.82,7600.0,28.3113,28.3309,28.2425,28.2916,7600.0
2007-05-24 15:15:00,28.86,28.86,28.79,28.82,32100.0,28.3309,28.3309,28.2622,28.2916,32100.0
2007-05-24 15:20:00,28.82,28.82,28.74,28.76,14000.0,28.2916,28.2916,28.2131,28.2327,14000.0
2007-05-24 15:25:00,28.76,28.78,28.73,28.76,24700.0,28.2327,28.2524,28.2033,28.2327,24700.0
2007-05-24 15:30:00,28.77,28.82,28.75,28.79,19700.0,28.2425,28.2916,28.2229,28.2622,19700.0
2007-05-24 15:35:00,28.8,28.82,28.75,28.77,46600.0,28.272,28.2916,28.2229,28.2425,46600.0
2007-05-24 15:40:00,28.75,28.83,28.68,28.83,47700.0,28.2229,28.3014,28.1542,28.3014,47700.0
2007-05-24 15:45:00,28.83,28.84,28.79,28.84,27900.0,28.3014,28.3113,28.2622,28.3113,27900.0
2007-05-24 15:50:00,28.84,28.86,28.8,28.83,50000.0,28.3113,28.3309,28.272,28.3014,50000.0
2007-05-24 15:55:00,28.84,28.94,28.8,28.82,83000.0,28.3113,28.4094,28.272,28.2916,83000.0
2007-05-25 09:30:00,28.98,29.34,28.98,29.32,11900.0,28.4487,28.8021,28.4487,28.7825,11900.0
2007-05-25 09:35:00,29.31,29.31,29.08,29.11,11200.0,28.7726,28.7726,28.5469,28.5763,11200.0
2007-05-25 09:40:00,29.12,29.16,29.1,29.12,17900.0,28.5861,28.6254,28.5665,28.5861,17900.0
2007-05-25 09:45:00,29.12,29.12,28.91,28.98,44100.0,28.5861,28.5861,28.38,28.4487,44100.0
2007-05-25 09:50:00,28.98,29.09,28.92,28.95,48700.0,28.4487,28.5567,28.3898,28.4192,48700.0
2007-05-25 09:55:00,28.95,28.95,28.85,28.86,37600.0,28.4192,28.4192,28.3211,28.3309,37600.0
2007-05-25 10:00:00,28.85,28.86,28.75,28.76,20500.0,28.3211,28.3309,28.2229,28.2327,20500.0
2007-05-25 10:05:00,28.77,28.83,28.75,28.82,10700.0,28.2425,28.3014,28.2229,28.2916,10700.0
2007-05-25 10:10:00,28.83,28.86,28.8,28.8,8900.0,28.3014,28.3309,28.272,28.272,8900.0
2007-05-25 10:15:00,28.8,28.85,28.74,28.74,74400.0,28.272,28.3211,28.2131,28.2131,74400.0
2007-05-25 10:20:00,28.74,28.76,28.64,28.65,13600.0,28.2131,28.2327,28.1149,28.1247,13600.0
2007-05-25 10:25:00,28.64,28.71,28.59,28.61,15900.0,28.1149,28.1836,28.0658,28.0855,15900.0
2007-05-25 10:30:00,28.62,28.78,28.62,28.76,11000.0,28.0953,28.2524,28.0953,28.2327,11000.0
2007-05-25 10:35:00,28.75,28.85,28.73,28.83,15500.0,28.2229,28.3211,28.2033,28.3014,15500.0
2007-05-25 10:40:00,28.83,28.87,28.81,28.84,19300.0,28.3014,28.3407,28.2818,28.3113,19300.0
2007-05-25 10:45:00,28.87,28.89,28.78,28.79,18800.0,28.3407,28.3603,28.2524,28.2622,18800.0
2007-05-25 10:50:00,28.8,28.83,28.79,28.83,5900.0,28.272,28.3014,28.2622,28.3014,5900.0
2007-05-25 10:55:00,28.83,28.87,28.82,28.87,3700.0,28.3014,28.3407,28.2916,28.3407,3700.0
2007-05-25 11:00:00,28.88,28.91,28.87,28.89,5300.0,28.3505,28.38,28.3407,28.3603,5300.0
2007-05-25 11:05:00,28.9,28.9,28.83,28.83,7500.0,28.3702,28.3702,28.3014,28.3014,7500.0
2007-05-25 11:10:00,28.85,28.9,28.85,28.86,7900.0,28.3211,28.3702,28.3211,28.3309,7900.0
2007-05-25 11:15:00,28.86,28.91,28.81,28.91,15600.0,28.3309,28.38,28.2818,28.38,15600.0
2007-05-25 11:20:00,28.9,28.92,28.85,28.85,11300.0,28.3702,28.3898,28.3211,28.3211,11300.0
2007-05-25 11:25:00,28.85,28.87,28.81,28.82,9500.0,28.3211,28.3407,28.2818,28.2916,9500.0
2007-05-25 11:30:00,28.82,28.89,28.82,28.89,7800.0,28.2916,28.3603,28.2916,28.3603,7800.0
2007-05-25 11:35:00,28.9,28.98,28.88,28.95,10100.0,28.3702,28.4487,28.3505,28.4192,10100.0
2007-05-25 11:40:00,28.95,28.97,28.94,28.95,7500.0,28.4192,28.4389,28.4094,28.4192,7500.0
2007-05-25 11:45:00,28.95,28.97,28.94,28.94,5000.0,28.4192,28.4389,28.4094,28.4094,5000.0
2007-05-25 11:50:00,28.95,28.96,28.94,28.94,2600.0,28.4192,28.4291,28.4094,28.4094,2600.0
2007-05-25 11:55:00,28.93,28.93,28.88,28.93,2900.0,28.3996,28.3996,28.3505,28.3996,2900.0
2007-05-25 12:00:00,28.93,28.97,28.86,28.88,14400.0,28.3996,28.4389,28.3309,28.3505,14400.0
2007-05-25 12:05:00,28.93,28.93,28.86,28.89,6500.0,28.3996,28.3996,28.3309,28.3603,6500.0
2007-05-25 12:10:00,28.88,28.88,28.77,28.79,6900.0,28.3505,28.3505,28.2425,28.2622,6900.0
2007-05-25 12:15:00,28.78,28.8,28.77,28.8,2700.0,28.2524,28.272,28.2425,28.272,2700.0
2007-05-25 12:20:00,28.8,28.83,28.8,28.82,2600.0,28.272,28.3014,28.272,28.2916,2600.0
2007-05-25 12:25:00,28.82,28.82,28.76,28.76,3100.0,28.2916,28.2916,28.2327,28.2327,3100.0
2007-05-25 12:30:00,28.76,28.79,28.76,28.78,5200.0,28.2327,28.2622,28.2327,28.2524,5200.0
2007-05-25 12:35:00,28.8,28.83,28.8,28.83,1500.0,28.272,28.3014,28.272,28.3014,1500.0
2007-05-25 12:40:00,28.82,28.82,28.78,28.8,4200.0,28.2916,28.2916,28.2524,28.272,4200.0
2007-05-25 12:45:00,28.8,28.81,28.8,28.8,4400.0,28.272,28.2818,28.272,28.272,4400.0
2007-05-25 12:50:00,28.81,28.81,28.77,28.77,3100.0,28.2818,28.2818,28.2425,28.2425,3100.0
2007-05-25 12:55:00,28.77,28.79,28.75,28.76,4300.0,28.2425,28.2622,28.2229,28.2327,4300.0
2007-05-25 13:00:00,28.77,28.85,28.77,28.84,11900.0,28.2425,28.3211,28.2425,28.3113,11900.0
2007-05-25 13:05:00,28.85,28.87,28.85,28.87,3600.0,28.3211,28.3407,28.3211,28.3407,3600.0
2007-05-25 13:10:00,28.86,28.89,28.86,28.88,8900.0,28.3309,28.3603,28.3309,28.3505,8900.0
2007-05-25 13:15:00,28.89,28.93,28.88,28.9,6600.0,28.3603,28.3996,28.3505,28.3702,6600.0
2007-05-25 13:20:00,28.9,28.9,28.88,28.88,2200.0,28.3702,28.3702,28.3505,28.3505,2200.0
2007-05-25 13:25:00,28.89,28.89,28.86,28.86,1100.0,28.3603,28.3603,28.3309,28.3309,1100.0
2007-05-25 13:30:00,28.86,28.87,28.84,28.85,2800.0,28.3309,28.3407,28.3113,28.3211,2800.0
2007-05-25 13:35:00,28.85,28.88,28.85,28.88,1700.0,28.3211,28.3505,28.3211,28.3505,1700.0
2007-05-25 13:40:00,28.86,28.86,28.85,28.85,1600.0,28.3309,28.3309,28.3211,28.3211,1600.0
2007-05-25 13:45:00,28.85,28.87,28.81,28.83,2400.0,28.3211,28.3407,28.2818,28.3014,2400.0
2007-05-25 13:50:00,28.83,28.84,28.8,28.8,2400.0,28.3014,28.3113,28.272,28.272,2400.0
2007-05-25 13:55:00,28.8,28.82,28.8,28.82,1200.0,28.272,28.2916,28.272,28.2916,1200.0
2007-05-25 14:00:00,28.83,28.88,28.83,28.86,1700.0,28.3014,28.3505,28.3014,28.3309,1700.0
2007-05-25 14:05:00,28.86,28.87,28.82,28.83,4800.0,28.3309,28.3407,28.2916,28.3014,4800.0
2007-05-25 14:10:00,28.83,28.85,28.8,28.82,5900.0,28.3014,28.3211,28.272,28.2916,5900.0
2007-05-25 14:15:00,28.79,28.89,28.76,28.86,6400.0,28.2622,28.3603,28.2327,28.3309,6400.0
2007-05-25 14:20:00,28.85,28.89,28.85,28.85,7400.0,28.3211,28.3603,28.3211,28.3211,7400.0
2007-05-25 14:25:00,28.85,28.86,28.79,28.8,2400.0,28.3211,28.3309,28.2622,28.272,2400.0
2007-05-25 14:30:00,28.8,28.81,28.77,28.79,7000.0,28.272,28.2818,28.2425,28.2622,7000.0
2007-05-25 14:35:00,28.79,28.85,28.79,28.83,8200.0,28.2622,28.3211,28.2622,28.3014,8200.0
2007-05-25 14:40:00,28.83,28.95,28.83,28.95,5600.0,28.3014,28.4192,28.3014,28.4192,5600.0
2007-05-25 14:45:00,28.95,28.96,28.9,28.9,7800.0,28.4192,28.4291,28.3702,28.3702,7800.0
2007-05-25 14:50:00,28.9,28.9,28.87,28.9,4500.0,28.3702,28.3702,28.3407,28.3702,4500.0
2007-05-25 14:55:00,28.9,28.93,28.89,28.9,3800.0,28.3702,28.3996,28.3603,28.3702,3800.0
2007-05-25 15:00:00,28.91,28.94,28.9,28.94,2500.0,28.38,28.4094,28.3702,28.4094,2500.0
2007-05-25 15:05:00,28.94,28.94,28.89,28.91,3800.0,28.4094,28.4094,28.3603,28.38,3800.0
2007-05-25 15:10:00,28.92,28.97,28.87,28.96,14300.0,28.3898,28.4389,28.3407,28.4291,14300.0
2007-05-25 15:15:00,28.96,28.97,28.95,28.97,9100.0,28.4291,28.4389,28.4192,28.4389,9100.0
2007-05-25 15:20:00,28.96,28.97,28.94,28.95,7400.0,28.4291,28.4389,28.4094,28.4192,7400.0
2007-05-25 15:25:00,28.96,28.98,28.96,28.97,3300.0,28.4291,28.4487,28.4291,28.4389,3300.0
2007-05-25 15:30:00,28.97,29.0,28.97,29.0,4900.0,28.4389,28.4683,28.4389,28.4683,4900.0
2007-05-25 15:35:00,28.97,28.99,28.97,28.99,3300.0,28.4389,28.4585,28.4389,28.4585,3300.0
2007-05-25 15:40:00,28.98,29.0,28.98,29.0,5800.0,28.4487,28.4683,28.4487,28.4683,5800.0
2007-05-25 15:45:00,29.0,29.02,28.99,29.01,9400.0,28.4683,28.488,28.4585,28.4781,9400.0
2007-05-25 15:50:00,29.02,29.04,28.97,29.0,32600.0,28.488,28.5076,28.4389,28.4683,32600.0
2007-05-25 15:55:00,29.0,29.07,28.99,29.02,14000.0,28.4683,28.537,28.4585,28.488,14000.0
2007-05-29 09:30:00,29.13,29.28,29.13,29.28,7700.0,28.5959,28.7432,28.5959,28.7432,7700.0
2007-05-29 09:35:00,29.31,29.41,29.24,29.37,8500.0,28.7726,28.8708,28.7039,28.8315,8500.0
2007-05-29 09:40:00,29.41,29.41,29.32,29.39,12500.0,28.8708,28.8708,28.7825,28.8512,12500.0
2007-05-29 09:45:00,29.38,29.55,29.35,29.54,15200.0,28.8414,29.0082,28.8119,28.9984,15200.0
2007-05-29 09:50:00,29.56,29.65,29.49,29.59,39100.0,29.0181,29.1064,28.9493,29.0475,39100.0
2007-05-29 09:55:00,29.59,29.71,29.58,29.69,22500.0,29.0475,29.1653,29.0377,29.1457,22500.0
2007-05-29 10:00:00,29.69,29.72,29.62,29.66,41000.0,29.1457,29.1751,29.077,29.1162,41000.0
2007-05-29 10:05:00,29.69,29.72,29.53,29.53,15600.0,29.1457,29.1751,28.9886,28.9886,15600.0
2007-05-29 10:10:00,29.52,29.61,29.46,29.58,17800.0,28.9788,29.0671,28.9199,29.0377,17800.0
2007-05-29 10:15:00,29.58,29.58,29.53,29.57,3300.0,29.0377,29.0377,28.9886,29.0279,3300.0
2007-05-29 10:20:00,29.57,29.59,29.52,29.54,11900.0,29.0279,29.0475,28.9788,28.9984,11900.0
2007-05-29 10:25:00,29.52,29.54,29.5,29.52,6000.0,28.9788,28.9984,28.9592,28.9788,6000.0
2007-05-29 10:30:00,29.54,29.55,29.51,29.53,7400.0,28.9984,29.0082,28.969,28.9886,7400.0
2007-05-29 10:35:00,29.5,29.5,29.45,29.48,6900.0,28.9592,28.9592,28.9101,28.9395,6900.0
2007-05-29 10:40:00,29.49,29.54,29.41,29.41,9500.0,28.9493,28.9984,28.8708,28.8708,9500.0
2007-05-29 10:45:00,29.42,29.47,29.42,29.45,9500.0,28.8806,28.9297,28.8806,28.9101,9500.0
2007-05-29 10:50:00,29.43,29.46,29.43,29.45,8600.0,28.8904,28.9199,28.8904,28.9101,8600.0
2007-05-29 10:55:00,29.44,29.46,29.36,29.38,7800.0,28.9003,28.9199,28.8217,28.8414,7800.0
2007-05-29 11:00:00,29.37,29.37,29.33,29.34,34900.0,28.8315,28.8315,28.7923,28.8021,34900.0
2007-05-29 11:05:00,29.34,29.35,29.31,29.32,6800.0,28.8021,28.8119,28.7726,28.7825,6800.0
2007-05-29 11:10:00,29.32,29.45,29.32,29.44,10900.0,28.7825,28.9101,28.7825,28.9003,10900.0
2007-05-29 11:15:00,29.43,29.44,29.41,29.42,7900.0,28.8904,28.9003,28.8708,28.8806,7900.0
2007-05-29 11:20:00,29.43,29.45,29.4,29.45,6500.0,28.8904,28.9101,28.861,28.9101,6500.0
2007-05-29 11:25:00,29.44,29.45,29.43,29.44,3200.0,28.9003,28.9101,28.8904,28.9003,3200.0
2007-05-29 11:30:00,29.44,29.57,29.43,29.57,6200.0,28.9003,29.0279,28.8904,29.0279,6200.0
2007-05-29 11:35:00,29.57,29.57,29.52,29.53,7800.0,29.0279,29.0279,28.9788,28.9886,7800.0
2007-05-29 11:40:00,29.54,29.59,29.54,29.55,6300.0,28.9984,29.0475,28.9984,29.0082,6300.0
2007-05-29 11:45:00,29.55,29.56,29.53,29.53,2600.0,29.0082,29.0181,28.9886,28.9886,2600.0
2007-05-29 11:50:00,29.52,29.53,29.48,29.48,5900.0,28.9788,28.9886,28.9395,28.9395,5900.0
2007-05-29 11:55:00,29.47,29.48,29.39,29.4,7500.0,28.9297,28.9395,28.8512,28.861,7500.0
2007-05-29 12:00:00,29.4,29.44,29.36,29.43,13000.0,28.861,28.9003,28.8217,28.8904,13000.0
2007-05-29 12:05:00,29.41,29.45,29.4,29.41,9200.0,28.8708,28.9101,28.861,28.8708,9200.0
2007-05-29 12:10:00,29.39,29.45,29.36,29.38,9000.0,28.8512,28.9101,28.8217,28.8414,9000.0
2007-05-29 12:15:00,29.39,29.39,29.33,29.36,4500.0,28.8512,28.8512,28.7923,28.8217,4500.0
2007-05-29 12:20:00,29.35,29.35,29.31,29.33,5500.0,28.8119,28.8119,28.7726,28.7923,5500.0
2007-05-29 12:25:00,29.33,29.38,29.33,29.37,6400.0,28.7923,28.8414,28.7923,28.8315,6400.0
2007-05-29 12:30:00,29.37,29.49,29.36,29.46,7300.0,28.8315,28.9493,28.8217,28.9199,7300.0
2007-05-29 12:35:00,29.44,29.48,29.42,29.43,5600.0,28.9003,28.9395,28.8806,28.8904,5600.0
2007-05-29 12:40:00,29.45,29.46,29.39,29.45,5000.0,28.9101,28.9199,28.8512,28.9101,5000.0
2007-05-29 12:45:00,29.46,29.48,29.44,29.47,2400.0,28.9199,28.9395,28.9003,28.9297,2400.0
2007-05-29 12:50:00,29.47,29.48,29.46,29.47,4500.0,28.9297,28.9395,28.9199,28.9297,4500.0
2007-05-29 12:55:00,29.47,29.49,29.45,29.49,4700.0,28.9297,28.9493,28.9101,28.9493,4700.0
2007-05-29 13:00:00,29.48,29.49,29.46,29.47,3800.0,28.9395,28.9493,28.9199,28.9297,3800.0
2007-05-29 13:05:00,29.47,29.49,29.44,29.47,5500.0,28.9297,28.9493,28.9003,28.9297,5500.0
2007-05-29 13:10:00,29.49,29.49,29.47,29.48,4700.0,28.9493,28.9493,28.9297,28.9395,4700.0
2007-05-29 13:15:00,29.47,29.48,29.43,29.43,6300.0,28.9297,28.9395,28.8904,28.8904,6300.0
2007-05-29 13:20:00,29.41,29.41,29.32,29.32,6500.0,28.8708,28.8708,28.7825,28.7825,6500.0
2007-05-29 13:25:00,29.31,29.43,29.3,29.4,6100.0,28.7726,28.8904,28.7628,28.861,6100.0
2007-05-29 13:30:00,29.43,29.43,29.36,29.39,4700.0,28.8904,28.8904,28.8217,28.8512,4700.0
2007-05-29 13:35:00,29.41,29.42,29.33,29.33,4900.0,28.8708,28.8806,28.7923,28.7923,4900.0
2007-05-29 13:40:00,29.32,29.38,29.3,29.38,4300.0,28.7825,28.8414,28.7628,28.8414,4300.0
2007-05-29 13:45:00,29.37,29.37,29.3,29.3,4000.0,28.8315,28.8315,28.7628,28.7628,4000.0
2007-05-29 13:50:00,29.32,29.38,29.29,29.36,6500.0,28.7825,28.8414,28.753,28.8217,6500.0
2007-05-29 13:55:00,29.36,29.36,29.33,29.33,5200.0,28.8217,28.8217,28.7923,28.7923,5200.0
2007-05-29 14:00:00,29.34,29.35,29.3,29.34,4700.0,28.8021,28.8119,28.7628,28.8021,4700.0
2007-05-29 14:05:00,29.34,29.39,29.33,29.37,5500.0,28.8021,28.8512,28.7923,28.8315,5500.0
2007-05-29 14:10:00,29.39,29.42,29.35,29.37,10400.0,28.8512,28.8806,28.8119,28.8315,10400.0
2007-05-29 14:15:00,29.36,29.39,29.31,29.38,5900.0,28.8217,28.8512,28.7726,28.8414,5900.0
2007-05-29 14:20:00,29.37,29.4,29.37,29.39,1800.0,28.8315,28.861,28.8315,28.8512,1800.0
2007-05-29 14:25:00,29.38,29.46,29.34,29.44,16900.0,28.8414,28.9199,28.8021,28.9003,16900.0
2007-05-29 14:30:00,29.43,29.44,29.4,29.43,14600.0,28.8904,28.9003,28.861,28.8904,14600.0
2007-05-29 14:35:00,29.43,29.53,29.43,29.53,45500.0,28.8904,28.9886,28.8904,28.9886,45500.0
2007-05-29 14:40:00,29.52,29.62,29.51,29.61,17200.0,28.9788,29.077,28.969,29.0671,17200.0
2007-05-29 14:45:00,29.6,29.62,29.55,29.62,14200.0,29.0573,29.077,29.0082,29.077,14200.0
2007-05-29 14:50:00,29.61,29.63,29.58,29.6,11100.0,29.0671,29.0868,29.0377,29.0573,11100.0
2007-05-29 14:55:00,29.6,29.65,29.59,29.63,18700.0,29.0573,29.1064,29.0475,29.0868,18700.0
2007-05-29 15:00:00,29.63,29.68,29.61,29.67,12100.0,29.0868,29.1359,29.0671,29.126,12100.0
2007-05-29 15:05:00,29.69,29.7,29.65,29.66,12900.0,29.1457,29.1555,29.1064,29.1162,12900.0
2007-05-29 15:10:00,29.65,29.74,29.65,29.74,19200.0,29.1064,29.1948,29.1064,29.1948,19200.0
2007-05-29 15:15:00,29.73,29.78,29.71,29.76,14800.0,29.1849,29.234,29.1653,29.2144,14800.0
2007-05-29 15:20:00,29.74,29.77,29.71,29.77,23400.0,29.1948,29.2242,29.1653,29.2242,23400.0
2007-05-29 15:25:00,29.77,29.78,29.74,29.75,11900.0,29.2242,29.234,29.1948,29.2046,11900.0
2007-05-29 15:30:00,29.74,29.77,29.74,29.77,19600.0,29.1948,29.2242,29.1948,29.2242,19600.0
2007-05-29 15:35:00,29.77,29.77,29.74,29.76,13400.0,29.2242,29.2242,29.1948,29.2144,13400.0
2007-05-29 15:40:00,29.75,29.78,29.73,29.76,13300.0,29.2046,29.234,29.1849,29.2144,13300.0
2007-05-29 15:45:00,29.76,29.76,29.66,29.67,15600.0,29.2144,29.2144,29.1162,29.126,15600.0
2007-05-29 15:50:00,29.67,29.69,29.64,29.67,21300.0,29.126,29.1457,29.0966,29.126,21300.0
2007-05-29 15:55:00,29.67,29.68,29.6,29.67,36400.0,29.126,29.1359,29.0573,29.126,36400.0
2007-05-30 09:30:00,29.37,29.46,29.31,29.31,7000.0,28.8315,28.9199,28.7726,28.7726,7000.0
2007-05-30 09:35:00,29.42,29.45,29.28,29.28,6200.0,28.8806,28.9101,28.7432,28.7432,6200.0
2007-05-30 09:40:00,29.31,29.46,29.31,29.39,4900.0,28.7726,28.9199,28.7726,28.8512,4900.0
2007-05-30 09:45:00,29.38,29.39,29.33,29.34,6900.0,28.8414,28.8512,28.7923,28.8021,6900.0
2007-05-30 09:50:00,29.34,29.41,29.31,29.41,11100.0,28.8021,28.8708,28.7726,28.8708,11100.0
2007-05-30 09:55:00,29.46,29.5,29.4,29.48,9500.0,28.9199,28.9592,28.861,28.9395,9500.0
2007-05-30 10:00:00,29.47,29.53,29.47,29.52,10300.0,28.9297,28.9886,28.9297,28.9788,10300.0
2007-05-30 10:05:00,29.51,29.6,29.51,29.6,10900.0,28.969,29.0573,28.969,29.0573,10900.0
2007-05-30 10:10:00,29.61,29.7,29.59,29.68,14200.0,29.0671,29.1555,29.0475,29.1359,14200.0
2007-05-30 10:15:00,29.71,29.81,29.71,29.8,25600.0,29.1653,29.2635,29.1653,29.2537,25600.0
2007-05-30 10:20:00,29.81,29.85,29.79,29.79,14500.0,29.2635,29.3027,29.2438,29.2438,14500.0
2007-05-30 10:25:00,29.79,29.81,29.72,29.81,8100.0,29.2438,29.2635,29.1751,29.2635,8100.0
2007-05-30 10:30:00,29.81,29.81,29.73,29.73,10600.0,29.2635,29.2635,29.1849,29.1849,10600.0
2007-05-30 10:35:00,29.75,29.78,29.74,29.78,6800.0,29.2046,29.234,29.1948,29.234,6800.0
2007-05-30 10:40:00,29.79,29.8,29.76,29.78,9800.0,29.2438,29.2537,29.2144,29.234,9800.0
2007-05-30 10:45:00,29.8,29.82,29.76,29.79,10600.0,29.2537,29.2733,29.2144,29.2438,10600.0
2007-05-30 10:50:00,29.78,29.8,29.76,29.8,4000.0,29.234,29.2537,29.2144,29.2537,4000.0
2007-05-30 10:55:00,29.78,29.8,29.74,29.79,6100.0,29.234,29.2537,29.1948,29.2438,6100.0
2007-05-30 11:00:00,29.79,29.8,29.76,29.77,1900.0,29.2438,29.2537,29.2144,29.2242,1900.0
2007-05-30 11:05:00,29.77,29.81,29.76,29.78,3700.0,29.2242,29.2635,29.2144,29.234,3700.0
2007-05-30 11:10:00,29.78,29.79,29.76,29.76,1700.0,29.234,29.2438,29.2144,29.2144,1700.0
2007-05-30 11:15:00,29.79,29.8,29.76,29.79,4600.0,29.2438,29.2537,29.2144,29.2438,4600.0
2007-05-30 11:20:00,29.8,29.82,29.76,29.82,10200.0,29.2537,29.2733,29.2144,29.2733,10200.0
2007-05-30 11:25:00,29.83,29.87,29.81,29.85,6400.0,29.2831,29.3224,29.2635,29.3027,6400.0
2007-05-30 11:30:00,29.84,29.84,29.8,29.81,4700.0,29.2929,29.2929,29.2537,29.2635,4700.0
2007-05-30 11:35:00,29.81,29.81,29.76,29.8,5600.0,29.2635,29.2635,29.2144,29.2537,5600.0
2007-05-30 11:40:00,29.79,29.84,29.79,29.79,5900.0,29.2438,29.2929,29.2438,29.2438,5900.0
2007-05-30 11:45:00,29.79,29.8,29.76,29.77,2000.0,29.2438,29.2537,29.2144,29.2242,2000.0
2007-05-30 11:50:00,29.77,29.82,29.76,29.81,12100.0,29.2242,29.2733,29.2144,29.2635,12100.0
2007-05-30 11:55:00,29.81,29.88,29.81,29.84,19200.0,29.2635,29.3322,29.2635,29.2929,19200.0
2007-05-30 12:00:00,29.83,29.95,29.83,29.92,22700.0,29.2831,29.4009,29.2831,29.3715,22700.0
2007-05-30 12:05:00,29.94,30.05,29.93,29.99,38000.0,29.3911,29.4991,29.3813,29.4402,38000.0
2007-05-30 12:10:00,29.99,30.05,29.97,30.02,27400.0,29.4402,29.4991,29.4205,29.4696,27400.0
2007-05-30 12:15:00,30.01,30.17,30.0,30.12,59600.0,29.4598,29.6169,29.45,29.5678,59600.0
2007-05-30 12:20:00,30.12,30.22,30.09,30.19,112900.0,29.5678,29.666,29.5383,29.6365,112900.0
2007-05-30 12:25:00,30.17,30.22,30.15,30.22,7900.0,29.6169,29.666,29.5972,29.666,7900.0
2007-05-30 12:30:00,30.22,30.26,30.2,30.26,24800.0,29.666,29.7052,29.6463,29.7052,24800.0
2007-05-30 12:35:00,30.26,30.35,30.21,30.27,34400.0,29.7052,29.7936,29.6561,29.715,34400.0
2007-05-30 12:40:00,30.27,30.39,30.27,30.36,24700.0,29.715,29.8328,29.715,29.8034,24700.0
2007-05-30 12:45:00,30.35,30.49,30.35,30.45,48300.0,29.7936,29.931,29.7936,29.8917,48300.0
2007-05-30 12:50:00,30.45,30.46,30.42,30.46,21800.0,29.8917,29.9016,29.8623,29.9016,21800.0
2007-05-30 12:55:00,30.46,30.46,30.44,30.45,9600.0,29.9016,29.9016,29.8819,29.8917,9600.0
2007-05-30 13:00:00,30.45,30.5,30.44,30.47,13000.0,29.8917,29.9408,29.8819,29.9114,13000.0
2007-05-30 13:05:00,30.49,30.5,30.47,30.5,6300.0,29.931,29.9408,29.9114,29.9408,6300.0
2007-05-30 13:10:00,30.48,30.55,30.48,30.54,13500.0,29.9212,29.9899,29.9212,29.9801,13500.0
2007-05-30 13:15:00,30.54,30.55,30.52,30.53,3500.0,29.9801,29.9899,29.9605,29.9703,3500.0
2007-05-30 13:20:00,30.54,30.54,30.46,30.48,9000.0,29.9801,29.9801,29.9016,29.9212,9000.0
2007-05-30 13:25:00,30.48,30.52,30.48,30.5,8800.0,29.9212,29.9605,29.9212,29.9408,8800.0
2007-05-30 13:30:00,30.51,30.51,30.47,30.49,10000.0,29.9506,29.9506,29.9114,29.931,10000.0
2007-05-30 13:35:00,30.48,30.5,30.38,30.38,17600.0,29.9212,29.9408,29.823,29.823,17600.0
2007-05-30 13:40:00,30.38,30.42,30.37,30.39,14300.0,29.823,29.8623,29.8132,29.8328,14300.0
2007-05-30 13:45:00,30.38,30.42,30.36,30.42,9600.0,29.823,29.8623,29.8034,29.8623,9600.0
2007-05-30 13:50:00,30.41,30.41,30.35,30.38,15100.0,29.8525,29.8525,29.7936,29.823,15100.0
2007-05-30 13:55:00,30.37,30.51,30.37,30.45,27400.0,29.8132,29.9506,29.8132,29.8917,27400.0
2007-05-30 14:00:00,30.48,30.48,30.27,30.27,36100.0,29.9212,29.9212,29.715,29.715,36100.0
2007-05-30 14:05:00,30.26,30.36,30.18,30.34,29000.0,29.7052,29.8034,29.6267,29.7838,29000.0
2007-05-30 14:10:00,30.35,30.45,30.32,30.45,26200.0,29.7936,29.8917,29.7641,29.8917,26200.0
2007-05-30 14:15:00,30.42,30.44,30.32,30.38,6700.0,29.8623,29.8819,29.7641,29.823,6700.0
2007-05-30 14:20:00,30.33,30.37,30.28,30.33,8700.0,29.7739,29.8132,29.7249,29.7739,8700.0
2007-05-30 14:25:00,30.32,30.47,30.27,30.43,13000.0,29.7641,29.9114,29.715,29.8721,13000.0
2007-05-30 14:30:00,30.44,30.48,30.33,30.43,14700.0,29.8819,29.9212,29.7739,29.8721,14700.0
2007-05-30 14:35:00,30.43,30.43,30.29,30.33,19600.0,29.8721,29.8721,29.7347,29.7739,19600.0
2007-05-30 14:40:00,30.33,30.41,30.33,30.38,4900.0,29.7739,29.8525,29.7739,29.823,4900.0
2007-05-30 14:45:00,30.39,30.39,30.31,30.33,14500.0,29.8328,29.8328,29.7543,29.7739,14500.0
2007-05-30 14:50:00,30.33,30.36,30.31,30.34,8900.0,29.7739,29.8034,29.7543,29.7838,8900.0
2007-05-30 14:55:00,30.35,30.36,30.33,30.33,11200.0,29.7936,29.8034,29.7739,29.7739,11200.0
2007-05-30 15:00:00,30.35,30.37,30.32,30.36,13500.0,29.7936,29.8132,29.7641,29.8034,13500.0
2007-05-30 15:05:00,30.36,30.36,30.33,30.34,12400.0,29.8034,29.8034,29.7739,29.7838,12400.0
2007-05-30 15:10:00,30.33,30.34,30.32,30.32,13400.0,29.7739,29.7838,29.7641,29.7641,13400.0
2007-05-30 15:15:00,30.32,30.35,30.31,30.33,15100.0,29.7641,29.7936,29.7543,29.7739,15100.0
2007-05-30 15:20:00,30.33,30.35,30.3,30.34,66300.0,29.7739,29.7936,29.7445,29.7838,66300.0
2007-05-30 15:25:00,30.34,30.37,30.32,30.33,43000.0,29.7838,29.8132,29.7641,29.7739,43000.0
2007-05-30 15:30:00,30.33,30.49,30.33,30.49,42500.0,29.7739,29.931,29.7739,29.931,42500.0
2007-05-30 15:35:00,30.48,30.6,30.45,30.51,44100.0,29.9212,30.039,29.8917,29.9506,44100.0
2007-05-30 15:40:00,30.49,30.72,30.49,30.69,498400.0,29.931,30.1568,29.931,30.1273,498400.0
2007-05-30 15:45:00,30.69,30.8,30.68,30.8,511700.0,30.1273,30.2353,30.1175,30.2353,511700.0
2007-05-30 15:50:00,30.8,30.8,30.68,30.72,64700.0,30.2353,30.2353,30.1175,30.1568,64700.0
2007-05-30 15:55:00,30.72,30.83,30.67,30.8,80800.0,30.1568,30.2648,30.1077,30.2353,80800.0
2007-05-31 09:30:00,30.82,30.83,30.79,30.8,15500.0,30.255,30.2648,30.2255,30.2353,15500.0
2007-05-31 09:35:00,30.79,30.94,30.71,30.89,9600.0,30.2255,30.3728,30.147,30.3237,9600.0
2007-05-31 09:40:00,30.9,31.08,30.89,31.05,28700.0,30.3335,30.5102,30.3237,30.4807,28700.0
2007-05-31 09:45:00,31.05,31.05,30.9,30.95,17800.0,30.4807,30.4807,30.3335,30.3826,17800.0
2007-05-31 09:50:00,30.89,30.89,30.72,30.8,20400.0,30.3237,30.3237,30.1568,30.2353,20400.0
2007-05-31 09:55:00,30.81,30.86,30.77,30.77,7300.0,30.2451,30.2942,30.2059,30.2059,7300.0
2007-05-31 10:00:00,30.79,31.04,30.78,30.99,24400.0,30.2255,30.4709,30.2157,30.4218,24400.0
2007-05-31 10:05:00,30.99,31.1,30.98,31.04,9300.0,30.4218,30.5298,30.412,30.4709,9300.0
2007-05-31 10:10:00,31.04,31.04,30.92,30.92,19500.0,30.4709,30.4709,30.3531,30.3531,19500.0
2007-05-31 10:15:00,30.93,30.98,30.92,30.96,7800.0,30.3629,30.412,30.3531,30.3924,7800.0
2007-05-31 10:20:00,30.98,31.03,30.93,30.93,12000.0,30.412,30.4611,30.3629,30.3629,12000.0
2007-05-31 10:25:00,30.93,30.93,30.76,30.78,42900.0,30.3629,30.3629,30.1961,30.2157,42900.0
2007-05-31 10:30:00,30.77,30.81,30.73,30.81,15600.0,30.2059,30.2451,30.1666,30.2451,15600.0
2007-05-31 10:35:00,30.81,30.84,30.72,30.73,11700.0,30.2451,30.2746,30.1568,30.1666,11700.0
2007-05-31 10:40:00,30.72,30.73,30.7,30.7,13500.0,30.1568,30.1666,30.1372,30.1372,13500.0
2007-05-31 10:45:00,30.7,30.77,30.7,30.76,24500.0,30.1372,30.2059,30.1372,30.1961,24500.0
2007-05-31 10:50:00,30.75,30.75,30.72,30.72,8800.0,30.1862,30.1862,30.1568,30.1568,8800.0
2007-05-31 10:55:00,30.71,30.71,30.63,30.66,40500.0,30.147,30.147,30.0684,30.0979,40500.0
2007-05-31 11:00:00,30.67,30.67,30.54,30.56,24000.0,30.1077,30.1077,29.9801,29.9997,24000.0
2007-05-31 11:05:00,30.56,30.61,30.55,30.61,6500.0,29.9997,30.0488,29.9899,30.0488,6500.0
2007-05-31 11:10:00,30.6,30.68,30.6,30.67,10100.0,30.039,30.1175,30.039,30.1077,10100.0
2007-05-31 11:15:00,30.67,30.67,30.59,30.59,10800.0,30.1077,30.1077,30.0292,30.0292,10800.0
2007-05-31 11:20:00,30.57,30.57,30.49,30.5,9800.0,30.0095,30.0095,29.931,29.9408,9800.0
2007-05-31 11:25:00,30.49,30.5,30.47,30.48,5100.0,29.931,29.9408,29.9114,29.9212,5100.0
2007-05-31 11:30:00,30.47,30.5,30.43,30.48,22400.0,29.9114,29.9408,29.8721,29.9212,22400.0
2007-05-31 11:35:00,30.48,30.5,30.44,30.44,5900.0,29.9212,29.9408,29.8819,29.8819,5900.0
2007-05-31 11:40:00,30.46,30.47,30.45,30.47,3500.0,29.9016,29.9114,29.8917,29.9114,3500.0
2007-05-31 11:45:00,30.47,30.48,30.46,30.47,2700.0,29.9114,29.9212,29.9016,29.9114,2700.0
2007-05-31 11:50:00,30.48,30.48,30.47,30.48,2500.0,29.9212,29.9212,29.9114,29.9212,2500.0
2007-05-31 11:55:00,30.47,30.49,30.46,30.47,3400.0,29.9114,29.931,29.9016,29.9114,3400.0
2007-05-31 12:00:00,30.48,30.49,30.4,30.4,7000.0,29.9212,29.931,29.8427,29.8427,7000.0
2007-05-31 12:05:00,30.42,30.42,30.34,30.35,12900.0,29.8623,29.8623,29.7838,29.7936,12900.0
2007-05-31 12:10:00,30.34,30.39,30.33,30.35,21200.0,29.7838,29.8328,29.7739,29.7936,21200.0
2007-05-31 12:15:00,30.36,30.37,30.34,30.37,9600.0,29.8034,29.8132,29.7838,29.8132,9600.0
2007-05-31 12:20:00,30.38,30.39,30.36,30.39,48700.0,29.823,29.8328,29.8034,29.8328,48700.0
2007-05-31 12:25:00,30.38,30.39,30.3,30.32,19600.0,29.823,29.8328,29.7445,29.7641,19600.0
2007-05-31 12:30:00,30.34,30.36,30.33,30.35,25000.0,29.7838,29.8034,29.7739,29.7936,25000.0
2007-05-31 12:35:00,30.35,30.37,30.33,30.33,6400.0,29.7936,29.8132,29.7739,29.7739,6400.0
2007-05-31 12:40:00,30.34,30.34,30.31,30.34,6900.0,29.7838,29.7838,29.7543,29.7838,6900.0
2007-05-31 12:45:00,30.32,30.34,30.3,30.3,8600.0,29.7641,29.7838,29.7445,29.7445,8600.0
2007-05-31 12:50:00,30.32,30.32,30.3,30.3,7000.0,29.7641,29.7641,29.7445,29.7445,7000.0
2007-05-31 12:55:00,30.32,30.32,30.29,30.31,8400.0,29.7641,29.7641,29.7347,29.7543,8400.0
2007-05-31 13:00:00,30.31,30.32,30.28,30.28,30200.0,29.7543,29.7641,29.7249,29.7249,30200.0
2007-05-31 13:05:00,30.28,30.3,30.18,30.18,7500.0,29.7249,29.7445,29.6267,29.6267,7500.0
2007-05-31 13:10:00,30.19,30.23,30.18,30.2,12700.0,29.6365,29.6758,29.6267,29.6463,12700.0
2007-05-31 13:15:00,30.2,30.2,30.15,30.18,5600.0,29.6463,29.6463,29.5972,29.6267,5600.0
2007-05-31 13:20:00,30.19,30.2,30.05,30.05,31700.0,29.6365,29.6463,29.4991,29.4991,31700.0
2007-05-31 13:25:00,30.06,30.06,29.94,30.01,26900.0,29.5089,29.5089,29.3911,29.4598,26900.0
2007-05-31 13:30:00,30.01,30.08,30.01,30.08,13900.0,29.4598,29.5285,29.4598,29.5285,13900.0
2007-05-31 13:35:00,30.09,30.12,30.0,30.04,52400.0,29.5383,29.5678,29.45,29.4893,52400.0
2007-05-31 13:40:00,30.04,30.08,30.03,30.08,8800.0,29.4893,29.5285,29.4794,29.5285,8800.0
2007-05-31 13:45:00,30.08,30.17,30.07,30.15,9100.0,29.5285,29.6169,29.5187,29.5972,9100.0
2007-05-31 13:50:00,30.16,30.16,30.09,30.12,13700.0,29.6071,29.6071,29.5383,29.5678,13700.0
2007-05-31 13:55:00,30.13,30.15,30.13,30.13,11700.0,29.5776,29.5972,29.5776,29.5776,11700.0
2007-05-31 14:00:00,30.13,30.17,30.11,30.12,118400.0,29.5776,29.6169,29.558,29.5678,118400.0
2007-05-31 14:05:00,30.11,30.15,30.1,30.15,10300.0,29.558,29.5972,29.5482,29.5972,10300.0
2007-05-31 14:10:00,30.15,30.16,30.12,30.12,7800.0,29.5972,29.6071,29.5678,29.5678,7800.0
2007-05-31 14:15:00,30.12,30.13,30.08,30.1,9600.0,29.5678,29.5776,29.5285,29.5482,9600.0
2007-05-31 14:20:00,30.1,30.18,30.1,30.15,16200.0,29.5482,29.6267,29.5482,29.5972,16200.0
2007-05-31 14:25:00,30.14,30.17,30.13,30.13,18000.0,29.5874,29.6169,29.5776,29.5776,18000.0
2007-05-31 14:30:00,30.13,30.17,30.11,30.13,60900.0,29.5776,29.6169,29.558,29.5776,60900.0
2007-05-31 14:35:00,30.12,30.14,30.11,30.11,8100.0,29.5678,29.5874,29.558,29.558,8100.0
2007-05-31 14:40:00,30.12,30.12,30.05,30.05,1784400.0,29.5678,29.5678,29.4991,29.4991,1784400.0
2007-05-31 14:45:00,30.05,30.12,30.05,30.09,19300.0,29.4991,29.5678,29.4991,29.5383,19300.0
2007-05-31 14:50:00,30.1,30.14,30.09,30.11,13300.0,29.5482,29.5874,29.5383,29.558,13300.0
2007-05-31 14:55:00,30.12,30.15,30.06,30.06,22900.0,29.5678,29.5972,29.5089,29.5089,22900.0
2007-05-31 15:00:00,30.07,30.11,30.04,30.06,33700.0,29.5187,29.558,29.4893,29.5089,33700.0
2007-05-31 15:05:00,30.05,30.07,30.02,30.03,14400.0,29.4991,29.5187,29.4696,29.4794,14400.0
2007-05-31 15:10:00,30.02,30.07,30.01,30.04,26900.0,29.4696,29.5187,29.4598,29.4893,26900.0
2007-05-31 15:15:00,30.02,30.08,30.02,30.06,21700.0,29.4696,29.5285,29.4696,29.5089,21700.0
2007-05-31 15:20:00,30.07,30.08,29.99,30.02,25400.0,29.5187,29.5285,29.4402,29.4696,25400.0
2007-05-31 15:25:00,30.02,30.03,29.97,29.98,34800.0,29.4696,29.4794,29.4205,29.4304,34800.0
2007-05-31 15:30:00,29.98,29.99,29.9,29.91,37000.0,29.4304,29.4402,29.3518,29.3616,37000.0
2007-05-31 15:35:00,29.91,29.97,29.9,29.97,27400.0,29.3616,29.4205,29.3518,29.4205,27400.0
2007-05-31 15:40:00,29.96,29.99,29.94,29.95,82500.0,29.4107,29.4402,29.3911,29.4009,82500.0
2007-05-31 15:45:00,29.96,29.96,29.92,29.93,50400.0,29.4107,29.4107,29.3715,29.3813,50400.0
2007-05-31 15:50:00,29.92,30.01,29.92,30.0,59300.0,29.3715,29.4598,29.3715,29.45,59300.0
2007-05-31 15:55:00,30.01,30.14,29.99,30.0,119500.0,29.4598,29.5874,29.4402,29.45,119500.0
2007-06-01 09:30:00,30.2,30.45,30.2,30.34,22400.0,29.6463,29.8917,29.6463,29.7838,22400.0
2007-06-01 09:35:00,30.38,30.4,30.2,30.2,17500.0,29.823,29.8427,29.6463,29.6463,17500.0
2007-06-01 09:40:00,30.21,30.21,30.02,30.05,21200.0,29.6561,29.6561,29.4696,29.4991,21200.0
2007-06-01 09:45:00,30.08,30.1,30.06,30.08,14900.0,29.5285,29.5482,29.5089,29.5285,14900.0
2007-06-01 09:50:00,30.08,30.11,30.08,30.08,112800.0,29.5285,29.558,29.5285,29.5285,112800.0
2007-06-01 09:55:00,30.08,30.15,30.07,30.09,68300.0,29.5285,29.5972,29.5187,29.5383,68300.0
2007-06-01 10:00:00,30.09,30.13,30.04,30.1,88400.0,29.5383,29.5776,29.4893,29.5482,88400.0
2007-06-01 10:05:00,30.1,30.12,30.09,30.09,7000.0,29.5482,29.5678,29.5383,29.5383,7000.0
2007-06-01 10:10:00,30.1,30.1,30.04,30.05,8100.0,29.5482,29.5482,29.4893,29.4991,8100.0
2007-06-01 10:15:00,30.05,30.21,30.04,30.21,10400.0,29.4991,29.6561,29.4893,29.6561,10400.0
2007-06-01 10:20:00,30.21,30.25,30.18,30.19,31400.0,29.6561,29.6954,29.6267,29.6365,31400.0
2007-06-01 10:25:00,30.19,30.19,30.12,30.15,42900.0,29.6365,29.6365,29.5678,29.5972,42900.0
2007-06-01 10:30:00,30.16,30.46,30.15,30.3,77400.0,29.6071,29.9016,29.5972,29.7445,77400.0
2007-06-01 10:35:00,30.31,30.33,30.28,30.28,10300.0,29.7543,29.7739,29.7249,29.7249,10300.0
2007-06-01 10:40:00,30.29,30.3,30.23,30.25,8100.0,29.7347,29.7445,29.6758,29.6954,8100.0
2007-06-01 10:45:00,30.24,30.29,30.22,30.28,10900.0,29.6856,29.7347,29.666,29.7249,10900.0
2007-06-01 10:50:00,30.27,30.3,30.2,30.23,10500.0,29.715,29.7445,29.6463,29.6758,10500.0
2007-06-01 10:55:00,30.22,30.24,30.18,30.23,15000.0,29.666,29.6856,29.6267,29.6758,15000.0
2007-06-01 11:00:00,30.23,30.27,30.17,30.22,16900.0,29.6758,29.715,29.6169,29.666,16900.0
2007-06-01 11:05:00,30.22,30.27,30.22,30.26,20100.0,29.666,29.715,29.666,29.7052,20100.0
2007-06-01 11:10:00,30.27,30.46,30.27,30.33,82400.0,29.715,29.9016,29.715,29.7739,82400.0
2007-06-01 11:15:00,30.33,30.41,30.31,30.4,23700.0,29.7739,29.8525,29.7543,29.8427,23700.0
2007-06-01 11:20:00,30.41,30.45,30.34,30.42,18000.0,29.8525,29.8917,29.7838,29.8623,18000.0
2007-06-01 11:25:00,30.42,30.5,30.38,30.4,23000.0,29.8623,29.9408,29.823,29.8427,23000.0
2007-06-01 11:30:00,30.41,30.45,30.4,30.41,17500.0,29.8525,29.8917,29.8427,29.8525,17500.0
2007-06-01 11:35:00,30.41,30.41,30.37,30.39,13300.0,29.8525,29.8525,29.8132,29.8328,13300.0
2007-06-01 11:40:00,30.38,30.42,30.33,30.4,16100.0,29.823,29.8623,29.7739,29.8427,16100.0
2007-06-01 11:45:00,30.41,30.48,30.4,30.43,13600.0,29.8525,29.9212,29.8427,29.8721,13600.0
2007-06-01 11:50:00,30.43,30.46,30.4,30.45,10100.0,29.8721,29.9016,29.8427,29.8917,10100.0
2007-06-01 11:55:00,30.43,30.44,30.39,30.39,13400.0,29.8721,29.8819,29.8328,29.8328,13400.0
2007-06-01 12:00:00,30.41,30.41,30.33,30.35,6600.0,29.8525,29.8525,29.7739,29.7936,6600.0
2007-06-01 12:05:00,30.34,30.34,30.18,30.19,16300.0,29.7838,29.7838,29.6267,29.6365,16300.0
2007-06-01 12:10:00,30.19,30.21,30.19,30.2,7500.0,29.6365,29.6561,29.6365,29.6463,7500.0
2007-06-01 12:15:00,30.2,30.28,30.2,30.24,15200.0,29.6463,29.7249,29.6463,29.6856,15200.0
2007-06-01 12:20:00,30.24,30.25,30.2,30.22,16800.0,29.6856,29.6954,29.6463,29.666,16800.0
2007-06-01 12:25:00,30.21,30.27,30.2,30.27,22600.0,29.6561,29.715,29.6463,29.715,22600.0
2007-06-01 12:30:00,30.26,30.27,30.24,30.26,6200.0,29.7052,29.715,29.6856,29.7052,6200.0
2007-06-01 12:35:00,30.25,30.28,30.22,30.27,8200.0,29.6954,29.7249,29.666,29.715,8200.0
2007-06-01 12:40:00,30.28,30.32,30.24,30.3,14100.0,29.7249,29.7641,29.6856,29.7445,14100.0
2007-06-01 12:45:00,30.3,30.31,30.24,30.25,7200.0,29.7445,29.7543,29.6856,29.6954,7200.0
2007-06-01 12:50:00,30.27,30.27,30.23,30.25,8400.0,29.715,29.715,29.6758,29.6954,8400.0
2007-06-01 12:55:00,30.23,30.26,30.22,30.24,7000.0,29.6758,29.7052,29.666,29.6856,7000.0
2007-06-01 13:00:00,30.25,30.27,30.23,30.24,7800.0,29.6954,29.715,29.6758,29.6856,7800.0
2007-06-01 13:05:00,30.23,30.29,30.21,30.28,19800.0,29.6758,29.7347,29.6561,29.7249,19800.0
2007-06-01 13:10:00,30.3,30.31,30.22,30.22,13400.0,29.7445,29.7543,29.666,29.666,13400.0
2007-06-01 13:15:00,30.24,30.33,30.22,30.3,13300.0,29.6856,29.7739,29.666,29.7445,13300.0
2007-06-01 13:20:00,30.3,30.31,30.2,30.3,18600.0,29.7445,29.7543,29.6463,29.7445,18600.0
2007-06-01 13:25:00,30.31,30.35,30.3,30.32,13000.0,29.7543,29.7936,29.7445,29.7641,13000.0
2007-06-01 13:30:00,30.34,30.34,30.25,30.26,8000.0,29.7838,29.7838,29.6954,29.7052,8000.0
2007-06-01 13:35:00,30.24,30.27,30.2,30.26,14300.0,29.6856,29.715,29.6463,29.7052,14300.0
2007-06-01 13:40:00,30.25,30.28,30.21,30.26,18600.0,29.6954,29.7249,29.6561,29.7052,18600.0
2007-06-01 13:45:00,30.26,30.27,30.25,30.27,9800.0,29.7052,29.715,29.6954,29.715,9800.0
2007-06-01 13:50:00,30.27,30.31,30.25,30.3,18600.0,29.715,29.7543,29.6954,29.7445,18600.0
2007-06-01 13:55:00,30.3,30.38,30.29,30.36,23100.0,29.7445,29.823,29.7347,29.8034,23100.0
2007-06-01 14:00:00,30.37,30.44,30.33,30.38,17000.0,29.8132,29.8819,29.7739,29.823,17000.0
2007-06-01 14:05:00,30.37,30.43,30.34,30.4,12800.0,29.8132,29.8721,29.7838,29.8427,12800.0
2007-06-01 14:10:00,30.4,30.41,30.35,30.36,28000.0,29.8427,29.8525,29.7936,29.8034,28000.0
2007-06-01 14:15:00,30.36,30.37,30.35,30.37,11800.0,29.8034,29.8132,29.7936,29.8132,11800.0
2007-06-01 14:20:00,30.37,30.37,30.34,30.35,23700.0,29.8132,29.8132,29.7838,29.7936,23700.0
2007-06-01 14:25:00,30.35,30.42,30.34,30.38,39000.0,29.7936,29.8623,29.7838,29.823,39000.0
2007-06-01 14:30:00,30.38,30.47,30.37,30.43,44100.0,29.823,29.9114,29.8132,29.8721,44100.0
2007-06-01 14:35:00,30.43,30.44,30.36,30.4,63800.0,29.8721,29.8819,29.8034,29.8427,63800.0
2007-06-01 14:40:00,30.4,30.54,30.39,30.52,49500.0,29.8427,29.9801,29.8328,29.9605,49500.0
2007-06-01 14:45:00,30.5,30.57,30.5,30.55,25000.0,29.9408,30.0095,29.9408,29.9899,25000.0
2007-06-01 14:50:00,30.56,30.63,30.55,30.63,29900.0,29.9997,30.0684,29.9899,30.0684,29900.0
2007-06-01 14:55:00,30.64,30.64,30.52,30.53,26000.0,30.0783,30.0783,29.9605,29.9703,26000.0
2007-06-01 15:00:00,30.52,30.52,30.46,30.48,19900.0,29.9605,29.9605,29.9016,29.9212,19900.0
2007-06-01 15:05:00,30.47,30.49,30.47,30.49,13100.0,29.9114,29.931,29.9114,29.931,13100.0
2007-06-01 15:10:00,30.48,30.48,30.37,30.4,49100.0,29.9212,29.9212,29.8132,29.8427,49100.0
2007-06-01 15:15:00,30.41,30.45,30.4,30.43,17500.0,29.8525,29.8917,29.8427,29.8721,17500.0
2007-06-01 15:20:00,30.43,30.48,30.38,30.46,31400.0,29.8721,29.9212,29.823,29.9016,31400.0
2007-06-01 15:25:00,30.46,30.52,30.45,30.52,20700.0,29.9016,29.9605,29.8917,29.9605,20700.0
2007-06-01 15:30:00,30.52,30.54,30.47,30.54,28400.0,29.9605,29.9801,29.9114,29.9801,28400.0
2007-06-01 15:35:00,30.53,30.61,30.52,30.6,22600.0,29.9703,30.0488,29.9605,30.039,22600.0
2007-06-01 15:40:00,30.61,30.63,30.6,30.61,22200.0,30.0488,30.0684,30.039,30.0488,22200.0
2007-06-01 15:45:00,30.61,30.65,30.6,30.65,29500.0,30.0488,30.0881,30.039,30.0881,29500.0
2007-06-01 15:50:00,30.66,30.76,30.61,30.75,58700.0,30.0979,30.1961,30.0488,30.1862,58700.0
2007-06-01 15:55:00,30.75,30.76,30.52,30.58,109900.0,30.1862,30.1961,29.9605,30.0194,109900.0
2007-06-04 09:30:00,30.55,30.61,30.41,30.46,15100.0,29.9899,30.0488,29.8525,29.9016,15100.0
2007-06-04 09:35:00,30.49,30.57,30.49,30.55,13100.0,29.931,30.0095,29.931,29.9899,13100.0
2007-06-04 09:40:00,30.55,30.74,30.55,30.72,18500.0,29.9899,30.1764,29.9899,30.1568,18500.0
2007-06-04 09:45:00,30.73,30.81,30.72,30.77,111000.0,30.1666,30.2451,30.1568,30.2059,111000.0
2007-06-04 09:50:00,30.77,30.85,30.75,30.76,19700.0,30.2059,30.2844,30.1862,30.1961,19700.0
2007-06-04 09:55:00,30.76,30.79,30.72,30.75,21900.0,30.1961,30.2255,30.1568,30.1862,21900.0
2007-06-04 10:00:00,30.73,30.79,30.69,30.76,41200.0,30.1666,30.2255,30.1273,30.1961,41200.0
2007-06-04 10:05:00,30.75,30.78,30.69,30.72,22600.0,30.1862,30.2157,30.1273,30.1568,22600.0
2007-06-04 10:10:00,30.7,30.73,30.6,30.62,18000.0,30.1372,30.1666,30.039,30.0586,18000.0
2007-06-04 10:15:00,30.62,30.71,30.59,30.71,26100.0,30.0586,30.147,30.0292,30.147,26100.0
2007-06-04 10:20:00,30.7,30.73,30.65,30.68,18400.0,30.1372,30.1666,30.0881,30.1175,18400.0
2007-06-04 10:25:00,30.66,30.72,30.66,30.72,29000.0,30.0979,30.1568,30.0979,30.1568,29000.0
2007-06-04 10:30:00,30.72,30.73,30.56,30.6,30200.0,30.1568,30.1666,29.9997,30.039,30200.0
2007-06-04 10:35:00,30.6,30.6,30.52,30.58,13200.0,30.039,30.039,29.9605,30.0194,13200.0
2007-06-04 10:40:00,30.58,30.6,30.56,30.57,37500.0,30.0194,30.039,29.9997,30.0095,37500.0
2007-06-04 10:45:00,30.57,30.57,30.56,30.56,16200.0,30.0095,30.0095,29.9997,29.9997,16200.0
2007-06-04 10:50:00,30.56,30.81,30.56,30.8,36200.0,29.9997,30.2451,29.9997,30.2353,36200.0
2007-06-04 10:55:00,30.81,30.94,30.81,30.94,13000.0,30.2451,30.3728,30.2451,30.3728,13000.0
2007-06-04 11:00:00,30.94,30.97,30.92,30.93,12300.0,30.3728,30.4022,30.3531,30.3629,12300.0
2007-06-04 11:05:00,30.91,30.93,30.87,30.89,13300.0,30.3433,30.3629,30.304,30.3237,13300.0
2007-06-04 11:10:00,30.87,31.0,30.87,30.99,18900.0,30.304,30.4317,30.304,30.4218,18900.0
2007-06-04 11:15:00,30.96,30.98,30.9,30.91,16100.0,30.3924,30.412,30.3335,30.3433,16100.0
2007-06-04 11:20:00,30.91,30.91,30.84,30.84,12600.0,30.3433,30.3433,30.2746,30.2746,12600.0
2007-06-04 11:25:00,30.87,30.94,30.85,30.87,23000.0,30.304,30.3728,30.2844,30.304,23000.0
2007-06-04 11:30:00,30.85,30.9,30.81,30.87,14500.0,30.2844,30.3335,30.2451,30.304,14500.0
2007-06-04 11:35:00,30.88,30.89,30.8,30.8,10700.0,30.3139,30.3237,30.2353,30.2353,10700.0
2007-06-04 11:40:00,30.82,30.84,30.75,30.77,28100.0,30.255,30.2746,30.1862,30.2059,28100.0
2007-06-04 11:45:00,30.75,30.82,30.74,30.82,13500.0,30.1862,30.255,30.1764,30.255,13500.0
2007-06-04 11:50:00,30.83,30.85,30.77,30.77,10600.0,30.2648,30.2844,30.2059,30.2059,10600.0
2007-06-04 11:55:00,30.76,30.8,30.74,30.79,10700.0,30.1961,30.2353,30.1764,30.2255,10700.0
2007-06-04 12:00:00,30.79,30.8,30.73,30.76,17200.0,30.2255,30.2353,30.1666,30.1961,17200.0
2007-06-04 12:05:00,30.77,30.78,30.75,30.76,8900.0,30.2059,30.2157,30.1862,30.1961,8900.0
2007-06-04 12:10:00,30.75,30.77,30.73,30.76,29100.0,30.1862,30.2059,30.1666,30.1961,29100.0
2007-06-04 12:15:00,30.75,30.81,30.74,30.8,48600.0,30.1862,30.2451,30.1764,30.2353,48600.0
2007-06-04 12:20:00,30.81,30.87,30.8,30.82,31700.0,30.2451,30.304,30.2353,30.255,31700.0
2007-06-04 12:25:00,30.8,30.83,30.74,30.79,38200.0,30.2353,30.2648,30.1764,30.2255,38200.0
2007-06-04 12:30:00,30.78,30.79,30.75,30.79,26600.0,30.2157,30.2255,30.1862,30.2255,26600.0
2007-06-04 12:35:00,30.79,30.85,30.78,30.84,11100.0,30.2255,30.2844,30.2157,30.2746,11100.0
2007-06-04 12:40:00,30.85,30.85,30.79,30.81,6000.0,30.2844,30.2844,30.2255,30.2451,6000.0
2007-06-04 12:45:00,30.79,30.79,30.74,30.74,8900.0,30.2255,30.2255,30.1764,30.1764,8900.0
2007-06-04 12:50:00,30.75,30.76,30.62,30.62,11700.0,30.1862,30.1961,30.0586,30.0586,11700.0
2007-06-04 12:55:00,30.6,30.61,30.58,30.58,12400.0,30.039,30.0488,30.0194,30.0194,12400.0
2007-06-04 13:00:00,30.59,30.62,30.58,30.6,25700.0,30.0292,30.0586,30.0194,30.039,25700.0
2007-06-04 13:05:00,30.6,30.64,30.6,30.62,17500.0,30.039,30.0783,30.039,30.0586,17500.0
2007-06-04 13:10:00,30.62,30.68,30.62,30.66,17200.0,30.0586,30.1175,30.0586,30.0979,17200.0
2007-06-04 13:15:00,30.66,30.66,30.57,30.57,9600.0,30.0979,30.0979,30.0095,30.0095,9600.0
2007-06-04 13:20:00,30.56,30.62,30.52,30.61,9600.0,29.9997,30.0586,29.9605,30.0488,9600.0
2007-06-04 13:25:00,30.62,30.65,30.57,30.64,15600.0,30.0586,30.0881,30.0095,30.0783,15600.0
2007-06-04 13:30:00,30.64,30.67,30.64,30.65,21100.0,30.0783,30.1077,30.0783,30.0881,21100.0
2007-06-04 13:35:00,30.64,30.69,30.61,30.67,16100.0,30.0783,30.1273,30.0488,30.1077,16100.0
2007-06-04 13:40:00,30.67,30.72,30.65,30.67,15700.0,30.1077,30.1568,30.0881,30.1077,15700.0
2007-06-04 13:45:00,30.66,30.7,30.66,30.68,21500.0,30.0979,30.1372,30.0979,30.1175,21500.0
2007-06-04 13:50:00,30.67,30.7,30.63,30.64,24100.0,30.1077,30.1372,30.0684,30.0783,24100.0
2007-06-04 13:55:00,30.66,30.69,30.63,30.68,17200.0,30.0979,30.1273,30.0684,30.1175,17200.0
2007-06-04 14:00:00,30.69,30.7,30.66,30.69,20200.0,30.1273,30.1372,30.0979,30.1273,20200.0
2007-06-04 14:05:00,30.69,30.75,30.68,30.72,27200.0,30.1273,30.1862,30.1175,30.1568,27200.0
2007-06-04 14:10:00,30.72,30.76,30.68,30.68,12400.0,30.1568,30.1961,30.1175,30.1175,12400.0
2007-06-04 14:15:00,30.68,30.71,30.67,30.7,8300.0,30.1175,30.147,30.1077,30.1372,8300.0
2007-06-04 14:20:00,30.7,30.77,30.7,30.75,13900.0,30.1372,30.2059,30.1372,30.1862,13900.0
2007-06-04 14:25:00,30.75,30.8,30.75,30.79,16600.0,30.1862,30.2353,30.1862,30.2255,16600.0
2007-06-04 14:30:00,30.8,30.8,30.71,30.76,14100.0,30.2353,30.2353,30.147,30.1961,14100.0
2007-06-04 14:35:00,30.74,30.79,30.74,30.79,7100.0,30.1764,30.2255,30.1764,30.2255,7100.0
2007-06-04 14:40:00,30.78,30.85,30.78,30.83,16600.0,30.2157,30.2844,30.2157,30.2648,16600.0
2007-06-04 14:45:00,30.83,30.85,30.82,30.84,9400.0,30.2648,30.2844,30.255,30.2746,9400.0
2007-06-04 14:50:00,30.83,30.84,30.75,30.76,10500.0,30.2648,30.2746,30.1862,30.1961,10500.0
2007-06-04 14:55:00,30.75,30.78,30.74,30.78,7900.0,30.1862,30.2157,30.1764,30.2157,7900.0
2007-06-04 15:00:00,30.78,30.79,30.75,30.75,9100.0,30.2157,30.2255,30.1862,30.1862,9100.0
2007-06-04 15:05:00,30.75,30.79,30.72,30.77,12300.0,30.1862,30.2255,30.1568,30.2059,12300.0
2007-06-04 15:10:00,30.77,30.78,30.69,30.75,21200.0,30.2059,30.2157,30.1273,30.1862,21200.0
2007-06-04 15:15:00,30.75,30.76,30.65,30.69,38400.0,30.1862,30.1961,30.0881,30.1273,38400.0
2007-06-04 15:20:00,30.67,30.77,30.66,30.75,40300.0,30.1077,30.2059,30.0979,30.1862,40300.0
2007-06-04 15:25:00,30.75,30.8,30.7,30.73,27900.0,30.1862,30.2353,30.1372,30.1666,27900.0
2007-06-04 15:30:00,30.74,30.77,30.72,30.74,19700.0,30.1764,30.2059,30.1568,30.1764,19700.0
2007-06-04 15:35:00,30.73,30.74,30.67,30.68,31300.0,30.1666,30.1764,30.1077,30.1175,31300.0
2007-06-04 15:40:00,30.69,30.75,30.69,30.75,22900.0,30.1273,30.1862,30.1273,30.1862,22900.0
2007-06-04 15:45:00,30.75,30.79,30.72,30.79,63300.0,30.1862,30.2255,30.1568,30.2255,63300.0
2007-06-04 15:50:00,30.78,30.9,30.77,30.84,30900.0,30.2157,30.3335,30.2059,30.2746,30900.0
2007-06-04 15:55:00,30.84,30.85,30.78,30.84,57300.0,30.2746,30.2844,30.2157,30.2746,57300.0
2007-06-05 09:30:00,30.67,30.67,30.54,30.67,10100.0,30.1077,30.1077,29.9801,30.1077,10100.0
2007-06-05 09:35:00,30.67,30.72,30.62,30.65,8000.0,30.1077,30.1568,30.0586,30.0881,8000.0
2007-06-05 09:40:00,30.59,30.65,30.55,30.63,8000.0,30.0292,30.0881,29.9899,30.0684,8000.0
2007-06-05 09:45:00,30.61,30.64,30.55,30.6,10900.0,30.0488,30.0783,29.9899,30.039,10900.0
2007-06-05 09:50:00,30.59,30.65,30.58,30.59,10100.0,30.0292,30.0881,30.0194,30.0292,10100.0
2007-06-05 09:55:00,30.58,30.6,30.51,30.54,15100.0,30.0194,30.039,29.9506,29.9801,15100.0
2007-06-05 10:00:00,30.57,30.64,30.42,30.51,25300.0,30.0095,30.0783,29.8623,29.9506,25300.0
2007-06-05 10:05:00,30.53,30.65,30.48,30.65,14500.0,29.9703,30.0881,29.9212,30.0881,14500.0
2007-06-05 10:10:00,30.65,30.66,30.61,30.61,13400.0,30.0881,30.0979,30.0488,30.0488,13400.0
2007-06-05 10:15:00,30.61,30.62,30.46,30.51,11700.0,30.0488,30.0586,29.9016,29.9506,11700.0
2007-06-05 10:20:00,30.53,30.55,30.4,30.41,10700.0,29.9703,29.9899,29.8427,29.8525,10700.0
2007-06-05 10:25:00,30.42,30.65,30.42,30.63,10400.0,29.8623,30.0881,29.8623,30.0684,10400.0
2007-06-05 10:30:00,30.57,30.65,30.56,30.56,106200.0,30.0095,30.0881,29.9997,29.9997,106200.0
2007-06-05 10:35:00,30.57,30.59,30.51,30.54,12100.0,30.0095,30.0292,29.9506,29.9801,12100.0
2007-06-05 10:40:00,30.55,30.65,30.48,30.64,18100.0,29.9899,30.0881,29.9212,30.0783,18100.0
2007-06-05 10:45:00,30.64,30.68,30.63,30.64,10700.0,30.0783,30.1175,30.0684,30.0783,10700.0
2007-06-05 10:50:00,30.63,30.71,30.63,30.65,26600.0,30.0684,30.147,30.0684,30.0881,26600.0
2007-06-05 10:55:00,30.64,30.67,30.6,30.63,12000.0,30.0783,30.1077,30.039,30.0684,12000.0
2007-06-05 11:00:00,30.64,30.66,30.63,30.66,3600.0,30.0783,30.0979,30.0684,30.0979,3600.0
2007-06-05 11:05:00,30.66,30.67,30.61,30.66,9200.0,30.0979,30.1077,30.0488,30.0979,9200.0
2007-06-05 11:10:00,30.67,30.68,30.55,30.55,11900.0,30.1077,30.1175,29.9899,29.9899,11900.0
2007-06-05 11:15:00,30.57,30.59,30.52,30.55,8100.0,30.0095,30.0292,29.9605,29.9899,8100.0
2007-06-05 11:20:00,30.54,30.6,30.53,30.6,9200.0,29.9801,30.039,29.9703,30.039,9200.0
2007-06-05 11:25:00,30.59,30.69,30.59,30.68,16500.0,30.0292,30.1273,30.0292,30.1175,16500.0
2007-06-05 11:30:00,30.69,30.69,30.62,30.65,56600.0,30.1273,30.1273,30.0586,30.0881,56600.0
2007-06-05 11:35:00,30.65,30.67,30.62,30.63,17800.0,30.0881,30.1077,30.0586,30.0684,17800.0
2007-06-05 11:40:00,30.62,30.65,30.62,30.64,6100.0,30.0586,30.0881,30.0586,30.0783,6100.0
2007-06-05 11:45:00,30.65,30.66,30.59,30.59,13300.0,30.0881,30.0979,30.0292,30.0292,13300.0
2007-06-05 11:50:00,30.59,30.62,30.57,30.59,27900.0,30.0292,30.0586,30.0095,30.0292,27900.0
2007-06-05 11:55:00,30.59,30.6,30.44,30.44,21500.0,30.0292,30.039,29.8819,29.8819,21500.0
2007-06-05 12:00:00,30.43,30.43,30.32,30.37,10000.0,29.8721,29.8721,29.7641,29.8132,10000.0
2007-06-05 12:05:00,30.39,30.4,30.33,30.38,14600.0,29.8328,29.8427,29.7739,29.823,14600.0
2007-06-05 12:10:00,30.37,30.39,30.28,30.36,15200.0,29.8132,29.8328,29.7249,29.8034,15200.0
2007-06-05 12:15:00,30.35,30.36,30.24,30.25,9400.0,29.7936,29.8034,29.6856,29.6954,9400.0
2007-06-05 12:20:00,30.23,30.3,30.23,30.24,7600.0,29.6758,29.7445,29.6758,29.6856,7600.0
2007-06-05 12:25:00,30.25,30.25,30.18,30.24,6600.0,29.6954,29.6954,29.6267,29.6856,6600.0
2007-06-05 12:30:00,30.26,30.34,30.26,30.31,10600.0,29.7052,29.7838,29.7052,29.7543,10600.0
2007-06-05 12:35:00,30.32,30.36,30.27,30.3,7300.0,29.7641,29.8034,29.715,29.7445,7300.0
2007-06-05 12:40:00,30.3,30.36,30.29,30.32,3200.0,29.7445,29.8034,29.7347,29.7641,3200.0
2007-06-05 12:45:00,30.32,30.36,30.29,30.35,11200.0,29.7641,29.8034,29.7347,29.7936,11200.0
2007-06-05 12:50:00,30.36,30.43,30.34,30.34,12900.0,29.8034,29.8721,29.7838,29.7838,12900.0
2007-06-05 12:55:00,30.32,30.44,30.32,30.43,9800.0,29.7641,29.8819,29.7641,29.8721,9800.0
2007-06-05 13:00:00,30.43,30.43,30.32,30.35,8200.0,29.8721,29.8721,29.7641,29.7936,8200.0
2007-06-05 13:05:00,30.34,30.38,30.32,30.38,6100.0,29.7838,29.823,29.7641,29.823,6100.0
2007-06-05 13:10:00,30.38,30.49,30.38,30.47,31500.0,29.823,29.931,29.823,29.9114,31500.0
2007-06-05 13:15:00,30.47,30.49,30.43,30.44,23000.0,29.9114,29.931,29.8721,29.8819,23000.0
2007-06-05 13:20:00,30.44,30.44,30.41,30.42,7300.0,29.8819,29.8819,29.8525,29.8623,7300.0
2007-06-05 13:25:00,30.43,30.44,30.39,30.39,5500.0,29.8721,29.8819,29.8328,29.8328,5500.0
2007-06-05 13:30:00,30.39,30.51,30.39,30.5,5400.0,29.8328,29.9506,29.8328,29.9408,5400.0
2007-06-05 13:35:00,30.5,30.57,30.5,30.5,9900.0,29.9408,30.0095,29.9408,29.9408,9900.0
2007-06-05 13:40:00,30.5,30.5,30.43,30.46,32400.0,29.9408,29.9408,29.8721,29.9016,32400.0
2007-06-05 13:45:00,30.47,30.49,30.46,30.49,15300.0,29.9114,29.931,29.9016,29.931,15300.0
2007-06-05 13:50:00,30.5,30.5,30.45,30.46,10100.0,29.9408,29.9408,29.8917,29.9016,10100.0
2007-06-05 13:55:00,30.46,30.5,30.42,30.5,11000.0,29.9016,29.9408,29.8623,29.9408,11000.0
2007-06-05 14:00:00,30.49,30.52,30.49,30.52,6300.0,29.931,29.9605,29.931,29.9605,6300.0
2007-06-05 14:05:00,30.52,30.52,30.44,30.47,14900.0,29.9605,29.9605,29.8819,29.9114,14900.0
2007-06-05 14:10:00,30.46,30.5,30.46,30.5,24700.0,29.9016,29.9408,29.9016,29.9408,24700.0
2007-06-05 14:15:00,30.5,30.58,30.5,30.56,8300.0,29.9408,30.0194,29.9408,29.9997,8300.0
2007-06-05 14:20:00,30.55,30.62,30.54,30.59,17100.0,29.9899,30.0586,29.9801,30.0292,17100.0
2007-06-05 14:25:00,30.59,30.64,30.51,30.52,11800.0,30.0292,30.0783,29.9506,29.9605,11800.0
2007-06-05 14:30:00,30.53,30.54,30.5,30.5,10600.0,29.9703,29.9801,29.9408,29.9408,10600.0
2007-06-05 14:35:00,30.5,30.57,30.5,30.55,14800.0,29.9408,30.0095,29.9408,29.9899,14800.0
2007-06-05 14:40:00,30.54,30.58,30.53,30.58,8700.0,29.9801,30.0194,29.9703,30.0194,8700.0
2007-06-05 14:45:00,30.58,30.63,30.56,30.62,8300.0,30.0194,30.0684,29.9997,30.0586,8300.0
2007-06-05 14:50:00,30.61,30.62,30.56,30.58,11700.0,30.0488,30.0586,29.9997,30.0194,11700.0
2007-06-05 14:55:00,30.59,30.59,30.53,30.53,6400.0,30.0292,30.0292,29.9703,29.9703,6400.0
2007-06-05 15:00:00,30.55,30.57,30.53,30.53,8300.0,29.9899,30.0095,29.9703,29.9703,8300.0
2007-06-05 15:05:00,30.54,30.55,30.52,30.52,16000.0,29.9801,29.9899,29.9605,29.9605,16000.0
2007-06-05 15:10:00,30.52,30.56,30.52,30.53,11900.0,29.9605,29.9997,29.9605,29.9703,11900.0
2007-06-05 15:15:00,30.52,30.55,30.5,30.52,4200.0,29.9605,29.9899,29.9408,29.9605,4200.0
2007-06-05 15:20:00,30.51,30.52,30.49,30.51,3600.0,29.9506,29.9605,29.931,29.9506,3600.0
2007-06-05 15:25:00,30.5,30.51,30.46,30.5,18100.0,29.9408,29.9506,29.9016,29.9408,18100.0
2007-06-05 15:30:00,30.5,30.54,30.5,30.53,17100.0,29.9408,29.9801,29.9408,29.9703,17100.0
2007-06-05 15:35:00,30.52,30.54,30.49,30.54,6700.0,29.9605,29.9801,29.931,29.9801,6700.0
2007-06-05 15:40:00,30.55,30.55,30.53,30.54,6100.0,29.9899,29.9899,29.9703,29.9801,6100.0
2007-06-05 15:45:00,30.55,30.6,30.54,30.6,8300.0,29.9899,30.039,29.9801,30.039,8300.0
2007-06-05 15:50:00,30.6,30.6,30.55,30.59,10700.0,30.039,30.039,29.9899,30.0292,10700.0
2007-06-05 15:55:00,30.59,30.6,30.53,30.55,15600.0,30.0292,30.039,29.9703,29.9899,15600.0
2007-06-06 09:30:00,30.54,30.54,30.13,30.35,16800.0,29.9801,29.9801,29.5776,29.7936,16800.0
2007-06-06 09:35:00,30.38,30.5,30.33,30.36,9000.0,29.823,29.9408,29.7739,29.8034,9000.0
2007-06-06 09:40:00,30.36,30.45,30.34,30.43,11800.0,29.8034,29.8917,29.7838,29.8721,11800.0
2007-06-06 09:45:00,30.45,30.47,30.36,30.41,9500.0,29.8917,29.9114,29.8034,29.8525,9500.0
2007-06-06 09:50:00,30.4,30.5,30.4,30.47,17500.0,29.8427,29.9408,29.8427,29.9114,17500.0
2007-06-06 09:55:00,30.48,30.59,30.48,30.56,12700.0,29.9212,30.0292,29.9212,29.9997,12700.0
2007-06-06 10:00:00,30.54,30.61,30.36,30.36,15400.0,29.9801,30.0488,29.8034,29.8034,15400.0
2007-06-06 10:05:00,30.38,30.45,30.35,30.42,11800.0,29.823,29.8917,29.7936,29.8623,11800.0
2007-06-06 10:10:00,30.42,30.45,30.31,30.42,17900.0,29.8623,29.8917,29.7543,29.8623,17900.0
2007-06-06 10:15:00,30.43,30.43,30.35,30.38,9000.0,29.8721,29.8721,29.7936,29.823,9000.0
2007-06-06 10:20:00,30.38,30.38,30.37,30.38,7900.0,29.823,29.823,29.8132,29.823,7900.0
2007-06-06 10:25:00,30.38,30.38,30.32,30.37,16200.0,29.823,29.823,29.7641,29.8132,16200.0
2007-06-06 10:30:00,30.37,30.39,30.32,30.33,25600.0,29.8132,29.8328,29.7641,29.7739,25600.0
2007-06-06 10:35:00,30.32,30.32,30.25,30.29,13500.0,29.7641,29.7641,29.6954,29.7347,13500.0
2007-06-06 10:40:00,30.32,30.32,30.26,30.3,7800.0,29.7641,29.7641,29.7052,29.7445,7800.0
2007-06-06 10:45:00,30.3,30.31,30.26,30.3,4500.0,29.7445,29.7543,29.7052,29.7445,4500.0
2007-06-06 10:50:00,30.31,30.31,30.16,30.26,10800.0,29.7543,29.7543,29.6071,29.7052,10800.0
2007-06-06 10:55:00,30.23,30.25,30.17,30.18,8300.0,29.6758,29.6954,29.6169,29.6267,8300.0
2007-06-06 11:00:00,30.18,30.24,30.16,30.2,11400.0,29.6267,29.6856,29.6071,29.6463,11400.0
2007-06-06 11:05:00,30.2,30.21,30.15,30.2,9400.0,29.6463,29.6561,29.5972,29.6463,9400.0
2007-06-06 11:10:00,30.19,30.21,30.15,30.2,9000.0,29.6365,29.6561,29.5972,29.6463,9000.0
2007-06-06 11:15:00,30.2,30.21,30.17,30.2,4100.0,29.6463,29.6561,29.6169,29.6463,4100.0
2007-06-06 11:20:00,30.2,30.21,30.15,30.17,8200.0,29.6463,29.6561,29.5972,29.6169,8200.0
2007-06-06 11:25:00,30.19,30.21,30.15,30.17,9800.0,29.6365,29.6561,29.5972,29.6169,9800.0
2007-06-06 11:30:00,30.17,30.18,30.1,30.1,17800.0,29.6169,29.6267,29.5482,29.5482,17800.0
2007-06-06 11:35:00,30.1,30.13,29.93,29.99,18600.0,29.5482,29.5776,29.3813,29.4402,18600.0
2007-06-06 11:40:00,30.02,30.08,30.01,30.06,6400.0,29.4696,29.5285,29.4598,29.5089,6400.0
2007-06-06 11:45:00,30.09,30.12,30.02,30.02,5700.0,29.5383,29.5678,29.4696,29.4696,5700.0
2007-06-06 11:50:00,30.0,30.06,29.94,30.04,7300.0,29.45,29.5089,29.3911,29.4893,7300.0
2007-06-06 11:55:00,30.07,30.09,30.04,30.08,3300.0,29.5187,29.5383,29.4893,29.5285,3300.0
2007-06-06 12:00:00,30.09,30.13,30.04,30.04,7800.0,29.5383,29.5776,29.4893,29.4893,7800.0
2007-06-06 12:05:00,30.02,30.11,30.02,30.1,3700.0,29.4696,29.558,29.4696,29.5482,3700.0
2007-06-06 12:10:00,30.13,30.14,30.09,30.12,5100.0,29.5776,29.5874,29.5383,29.5678,5100.0
2007-06-06 12:15:00,30.13,30.26,30.13,30.25,5300.0,29.5776,29.7052,29.5776,29.6954,5300.0
2007-06-06 12:20:00,30.25,30.25,30.22,30.23,7200.0,29.6954,29.6954,29.666,29.6758,7200.0
2007-06-06 12:25:00,30.23,30.24,30.15,30.15,8800.0,29.6758,29.6856,29.5972,29.5972,8800.0
2007-06-06 12:30:00,30.14,30.21,30.13,30.2,3500.0,29.5874,29.6561,29.5776,29.6463,3500.0
2007-06-06 12:35:00,30.19,30.21,30.14,30.17,4600.0,29.6365,29.6561,29.5874,29.6169,4600.0
2007-06-06 12:40:00,30.19,30.2,30.18,30.2,4700.0,29.6365,29.6463,29.6267,29.6463,4700.0
2007-06-06 12:45:00,30.2,30.2,30.13,30.14,2500.0,29.6463,29.6463,29.5776,29.5874,2500.0
2007-06-06 12:50:00,30.16,30.2,30.15,30.15,4200.0,29.6071,29.6463,29.5972,29.5972,4200.0
2007-06-06 12:55:00,30.16,30.18,30.11,30.11,4700.0,29.6071,29.6267,29.558,29.558,4700.0
2007-06-06 13:00:00,30.12,30.2,30.09,30.12,15600.0,29.5678,29.6463,29.5383,29.5678,15600.0
2007-06-06 13:05:00,30.12,30.12,30.06,30.06,5700.0,29.5678,29.5678,29.5089,29.5089,5700.0
2007-06-06 13:10:00,30.06,30.1,30.04,30.07,3600.0,29.5089,29.5482,29.4893,29.5187,3600.0
2007-06-06 13:15:00,30.08,30.1,30.03,30.03,7800.0,29.5285,29.5482,29.4794,29.4794,7800.0
2007-06-06 13:20:00,30.03,30.03,29.95,30.01,6600.0,29.4794,29.4794,29.4009,29.4598,6600.0
2007-06-06 13:25:00,29.99,29.99,29.95,29.95,3600.0,29.4402,29.4402,29.4009,29.4009,3600.0
2007-06-06 13:30:00,29.96,29.97,29.95,29.96,1900.0,29.4107,29.4205,29.4009,29.4107,1900.0
2007-06-06 13:35:00,29.97,30.03,29.96,30.01,5800.0,29.4205,29.4794,29.4107,29.4598,5800.0
2007-06-06 13:40:00,30.0,30.01,29.99,29.99,6500.0,29.45,29.4598,29.4402,29.4402,6500.0
2007-06-06 13:45:00,30.01,30.03,30.0,30.01,11700.0,29.4598,29.4794,29.45,29.4598,11700.0
2007-06-06 13:50:00,30.0,30.01,29.95,29.96,6900.0,29.45,29.4598,29.4009,29.4107,6900.0
2007-06-06 13:55:00,29.96,30.0,29.96,30.0,4400.0,29.4107,29.45,29.4107,29.45,4400.0
2007-06-06 14:00:00,30.0,30.0,29.95,29.96,7900.0,29.45,29.45,29.4009,29.4107,7900.0
2007-06-06 14:05:00,29.96,30.0,29.96,29.99,8000.0,29.4107,29.45,29.4107,29.4402,8000.0
2007-06-06 14:10:00,29.98,29.99,29.95,29.96,6000.0,29.4304,29.4402,29.4009,29.4107,6000.0
2007-06-06 14:15:00,29.97,29.97,29.95,29.95,8500.0,29.4205,29.4205,29.4009,29.4009,8500.0
2007-06-06 14:20:00,29.95,29.96,29.91,29.94,4100.0,29.4009,29.4107,29.3616,29.3911,4100.0
2007-06-06 14:25:00,29.95,29.99,29.92,29.93,12900.0,29.4009,29.4402,29.3715,29.3813,12900.0
2007-06-06 14:30:00,29.95,29.98,29.93,29.95,10500.0,29.4009,29.4304,29.3813,29.4009,10500.0
2007-06-06 14:35:00,29.95,29.96,29.94,29.96,9000.0,29.4009,29.4107,29.3911,29.4107,9000.0
2007-06-06 14:40:00,29.95,30.05,29.95,30.02,28000.0,29.4009,29.4991,29.4009,29.4696,28000.0
2007-06-06 14:45:00,30.03,30.03,29.98,29.99,14800.0,29.4794,29.4794,29.4304,29.4402,14800.0
2007-06-06 14:50:00,30.0,30.03,29.97,30.0,10600.0,29.45,29.4794,29.4205,29.45,10600.0
2007-06-06 14:55:00,30.0,30.03,29.98,30.0,5000.0,29.45,29.4794,29.4304,29.45,5000.0
2007-06-06 15:00:00,30.0,30.03,29.88,29.9,18900.0,29.45,29.4794,29.3322,29.3518,18900.0
2007-06-06 15:05:00,29.91,29.94,29.9,29.92,18400.0,29.3616,29.3911,29.3518,29.3715,18400.0
2007-06-06 15:10:00,29.94,29.94,29.86,29.87,10700.0,29.3911,29.3911,29.3126,29.3224,10700.0
2007-06-06 15:15:00,29.88,29.95,29.88,29.93,14000.0,29.3322,29.4009,29.3322,29.3813,14000.0
2007-06-06 15:20:00,29.95,30.02,29.95,30.0,16000.0,29.4009,29.4696,29.4009,29.45,16000.0
2007-06-06 15:25:00,30.0,30.1,30.0,30.05,15000.0,29.45,29.5482,29.45,29.4991,15000.0
2007-06-06 15:30:00,30.05,30.14,30.04,30.14,25200.0,29.4991,29.5874,29.4893,29.5874,25200.0
2007-06-06 15:35:00,30.13,30.15,30.11,30.13,10400.0,29.5776,29.5972,29.558,29.5776,10400.0
2007-06-06 15:40:00,30.14,30.15,30.13,30.15,10000.0,29.5874,29.5972,29.5776,29.5972,10000.0
2007-06-06 15:45:00,30.15,30.17,30.13,30.14,12400.0,29.5972,29.6169,29.5776,29.5874,12400.0
2007-06-06 15:50:00,30.14,30.14,30.08,30.08,15700.0,29.5874,29.5874,29.5285,29.5285,15700.0
2007-06-06 15:55:00,30.07,30.08,29.98,30.01,21800.0,29.5187,29.5285,29.4304,29.4598,21800.0
2007-06-07 09:30:00,29.84,29.89,29.6,29.84,21000.0,29.2929,29.342,29.0573,29.2929,21000.0
2007-06-07 09:35:00,29.86,29.86,29.75,29.76,6800.0,29.3126,29.3126,29.2046,29.2144,6800.0
2007-06-07 09:40:00,29.75,29.83,29.75,29.8,14600.0,29.2046,29.2831,29.2046,29.2537,14600.0
2007-06-07 09:45:00,29.83,29.85,29.76,29.81,14200.0,29.2831,29.3027,29.2144,29.2635,14200.0
2007-06-07 09:50:00,29.82,29.85,29.79,29.84,16900.0,29.2733,29.3027,29.2438,29.2929,16900.0
2007-06-07 09:55:00,29.85,29.85,29.81,29.83,13800.0,29.3027,29.3027,29.2635,29.2831,13800.0
2007-06-07 10:00:00,29.84,29.93,29.84,29.86,21500.0,29.2929,29.3813,29.2929,29.3126,21500.0
2007-06-07 10:05:00,29.84,29.85,29.69,29.72,12100.0,29.2929,29.3027,29.1457,29.1751,12100.0
2007-06-07 10:10:00,29.72,29.73,29.65,29.67,7100.0,29.1751,29.1849,29.1064,29.126,7100.0
2007-06-07 10:15:00,29.67,29.68,29.6,29.66,12300.0,29.126,29.1359,29.0573,29.1162,12300.0
2007-06-07 10:20:00,29.66,29.71,29.6,29.67,17800.0,29.1162,29.1653,29.0573,29.126,17800.0
2007-06-07 10:25:00,29.68,29.68,29.56,29.57,13300.0,29.1359,29.1359,29.0181,29.0279,13300.0
2007-06-07 10:30:00,29.57,29.69,29.57,29.69,9100.0,29.0279,29.1457,29.0279,29.1457,9100.0
2007-06-07 10:35:00,29.67,29.7,29.6,29.61,11500.0,29.126,29.1555,29.0573,29.0671,11500.0
2007-06-07 10:40:00,29.63,29.71,29.59,29.64,13900.0,29.0868,29.1653,29.0475,29.0966,13900.0
2007-06-07 10:45:00,29.63,29.64,29.52,29.52,11200.0,29.0868,29.0966,28.9788,28.9788,11200.0
2007-06-07 10:50:00,29.53,29.53,29.44,29.46,31800.0,28.9886,28.9886,28.9003,28.9199,31800.0
2007-06-07 10:55:00,29.47,29.49,29.41,29.49,10400.0,28.9297,28.9493,28.8708,28.9493,10400.0
2007-06-07 11:00:00,29.49,29.49,29.39,29.45,8400.0,28.9493,28.9493,28.8512,28.9101,8400.0
2007-06-07 11:05:00,29.46,29.46,29.29,29.29,6400.0,28.9199,28.9199,28.753,28.753,6400.0
2007-06-07 11:10:00,29.29,29.29,29.16,29.2,17300.0,28.753,28.753,28.6254,28.6647,17300.0
2007-06-07 11:15:00,29.21,29.21,29.08,29.15,19700.0,28.6745,28.6745,28.5469,28.6156,19700.0
2007-06-07 11:20:00,29.18,29.25,29.17,29.22,9900.0,28.645,28.7137,28.6352,28.6843,9900.0
2007-06-07 11:25:00,29.24,29.28,29.19,29.21,5000.0,28.7039,28.7432,28.6548,28.6745,5000.0
2007-06-07 11:30:00,29.22,29.31,29.21,29.3,5400.0,28.6843,28.7726,28.6745,28.7628,5400.0
2007-06-07 11:35:00,29.32,29.36,29.28,29.31,7000.0,28.7825,28.8217,28.7432,28.7726,7000.0
2007-06-07 11:40:00,29.3,29.33,29.26,29.32,5200.0,28.7628,28.7923,28.7236,28.7825,5200.0
2007-06-07 11:45:00,29.31,29.34,29.28,29.29,3300.0,28.7726,28.8021,28.7432,28.753,3300.0
2007-06-07 11:50:00,29.29,29.34,29.29,29.34,4000.0,28.753,28.8021,28.753,28.8021,4000.0
2007-06-07 11:55:00,29.34,29.36,29.26,29.28,9500.0,28.8021,28.8217,28.7236,28.7432,9500.0
2007-06-07 12:00:00,29.28,29.29,29.25,29.28,24000.0,28.7432,28.753,28.7137,28.7432,24000.0
2007-06-07 12:05:00,29.28,29.29,29.27,29.28,10700.0,28.7432,28.753,28.7334,28.7432,10700.0
2007-06-07 12:10:00,29.28,29.3,29.28,29.29,8200.0,28.7432,28.7628,28.7432,28.753,8200.0
2007-06-07 12:15:00,29.3,29.36,29.3,29.36,17200.0,28.7628,28.8217,28.7628,28.8217,17200.0
2007-06-07 12:20:00,29.36,29.4,29.36,29.37,17300.0,28.8217,28.861,28.8217,28.8315,17300.0
2007-06-07 12:25:00,29.37,29.42,29.37,29.42,8400.0,28.8315,28.8806,28.8315,28.8806,8400.0
2007-06-07 12:30:00,29.42,29.42,29.33,29.35,17700.0,28.8806,28.8806,28.7923,28.8119,17700.0
2007-06-07 12:35:00,29.36,29.4,29.33,29.33,13100.0,28.8217,28.861,28.7923,28.7923,13100.0
2007-06-07 12:40:00,29.32,29.37,29.3,29.3,11000.0,28.7825,28.8315,28.7628,28.7628,11000.0
2007-06-07 12:45:00,29.3,29.34,29.16,29.16,13400.0,28.7628,28.8021,28.6254,28.6254,13400.0
2007-06-07 12:50:00,29.14,29.15,29.06,29.06,21400.0,28.6058,28.6156,28.5272,28.5272,21400.0
2007-06-07 12:55:00,29.04,29.11,29.04,29.08,16800.0,28.5076,28.5763,28.5076,28.5469,16800.0
2007-06-07 13:00:00,29.08,29.15,29.08,29.11,10800.0,28.5469,28.6156,28.5469,28.5763,10800.0
2007-06-07 13:05:00,29.11,29.17,29.11,29.14,7400.0,28.5763,28.6352,28.5763,28.6058,7400.0
2007-06-07 13:10:00,29.14,29.17,29.11,29.15,7800.0,28.6058,28.6352,28.5763,28.6156,7800.0
2007-06-07 13:15:00,29.14,29.15,29.08,29.08,12500.0,28.6058,28.6156,28.5469,28.5469,12500.0
2007-06-07 13:20:00,29.1,29.11,29.02,29.08,5500.0,28.5665,28.5763,28.488,28.5469,5500.0
2007-06-07 13:25:00,29.1,29.11,29.07,29.07,5000.0,28.5665,28.5763,28.537,28.537,5000.0
2007-06-07 13:30:00,29.08,29.11,29.02,29.03,13200.0,28.5469,28.5763,28.488,28.4978,13200.0
2007-06-07 13:35:00,29.01,29.04,28.81,28.93,52600.0,28.4781,28.5076,28.2818,28.3996,52600.0
2007-06-07 13:40:00,28.93,28.98,28.85,28.93,19000.0,28.3996,28.4487,28.3211,28.3996,19000.0
2007-06-07 13:45:00,28.92,28.96,28.81,28.86,12000.0,28.3898,28.4291,28.2818,28.3309,12000.0
2007-06-07 13:50:00,28.87,28.9,28.83,28.89,9000.0,28.3407,28.3702,28.3014,28.3603,9000.0
2007-06-07 13:55:00,28.86,28.97,28.86,28.94,12500.0,28.3309,28.4389,28.3309,28.4094,12500.0
2007-06-07 14:00:00,28.96,29.0,28.92,28.98,12100.0,28.4291,28.4683,28.3898,28.4487,12100.0
2007-06-07 14:05:00,28.96,29.04,28.96,29.0,23900.0,28.4291,28.5076,28.4291,28.4683,23900.0
2007-06-07 14:10:00,29.0,29.1,29.0,29.05,15100.0,28.4683,28.5665,28.4683,28.5174,15100.0
2007-06-07 14:15:00,29.06,29.1,29.0,29.04,29400.0,28.5272,28.5665,28.4683,28.5076,29400.0
2007-06-07 14:20:00,29.05,29.11,29.0,29.05,17200.0,28.5174,28.5763,28.4683,28.5174,17200.0
2007-06-07 14:25:00,29.03,29.14,29.01,29.02,15900.0,28.4978,28.6058,28.4781,28.488,15900.0
2007-06-07 14:30:00,29.03,29.05,29.0,29.03,19600.0,28.4978,28.5174,28.4683,28.4978,19600.0
2007-06-07 14:35:00,29.03,29.09,29.0,29.02,26600.0,28.4978,28.5567,28.4683,28.488,26600.0
2007-06-07 14:40:00,29.01,29.12,29.01,29.11,22400.0,28.4781,28.5861,28.4781,28.5763,22400.0
2007-06-07 14:45:00,29.11,29.15,29.03,29.06,22600.0,28.5763,28.6156,28.4978,28.5272,22600.0
2007-06-07 14:50:00,29.08,29.11,29.06,29.08,14100.0,28.5469,28.5763,28.5272,28.5469,14100.0
2007-06-07 14:55:00,29.09,29.15,29.06,29.12,22800.0,28.5567,28.6156,28.5272,28.5861,22800.0
2007-06-07 15:00:00,29.11,29.18,29.06,29.16,18800.0,28.5763,28.645,28.5272,28.6254,18800.0
2007-06-07 15:05:00,29.17,29.2,29.09,29.16,22100.0,28.6352,28.6647,28.5567,28.6254,22100.0
2007-06-07 15:10:00,29.18,29.2,29.07,29.2,30900.0,28.645,28.6647,28.537,28.6647,30900.0
2007-06-07 15:15:00,29.17,29.24,29.16,29.21,30100.0,28.6352,28.7039,28.6254,28.6745,30100.0
2007-06-07 15:20:00,29.21,29.29,29.1,29.13,37100.0,28.6745,28.753,28.5665,28.5959,37100.0
2007-06-07 15:25:00,29.13,29.23,29.09,29.18,34900.0,28.5959,28.6941,28.5567,28.645,34900.0
2007-06-07 15:30:00,29.18,29.27,29.18,29.22,13800.0,28.645,28.7334,28.645,28.6843,13800.0
2007-06-07 15:35:00,29.23,29.23,29.04,29.04,60000.0,28.6941,28.6941,28.5076,28.5076,60000.0
2007-06-07 15:40:00,29.04,29.12,28.97,28.99,48600.0,28.5076,28.5861,28.4389,28.4585,48600.0
2007-06-07 15:45:00,28.98,28.99,28.9,28.9,55200.0,28.4487,28.4585,28.3702,28.3702,55200.0
2007-06-07 15:50:00,28.91,28.91,28.69,28.84,85500.0,28.38,28.38,28.164,28.3113,85500.0
2007-06-07 15:55:00,28.84,28.87,28.74,28.81,64800.0,28.3113,28.3407,28.2131,28.2818,64800.0
2007-06-08 09:30:00,28.4,28.5,28.14,28.14,50900.0,27.8793,27.9775,27.6241,27.6241,50900.0
2007-06-08 09:35:00,28.14,28.28,27.66,28.28,131500.0,27.6241,27.7615,27.1529,27.7615,131500.0
2007-06-08 09:40:00,28.25,28.44,28.25,28.36,35600.0,27.7321,27.9186,27.7321,27.8401,35600.0
2007-06-08 09:45:00,28.37,28.71,28.37,28.68,53400.0,27.8499,28.1836,27.8499,28.1542,53400.0
2007-06-08 09:50:00,28.67,28.81,28.67,28.67,38500.0,28.1444,28.2818,28.1444,28.1444,38500.0
2007-06-08 09:55:00,28.7,28.74,28.52,28.59,20900.0,28.1738,28.2131,27.9971,28.0658,20900.0
2007-06-08 10:00:00,28.62,28.91,28.48,28.89,26000.0,28.0953,28.38,27.9579,28.3603,26000.0
2007-06-08 10:05:00,28.88,28.88,28.69,28.72,13700.0,28.3505,28.3505,28.164,28.1935,13700.0
2007-06-08 10:10:00,28.71,28.83,28.64,28.83,11100.0,28.1836,28.3014,28.1149,28.3014,11100.0
2007-06-08 10:15:00,28.8,28.84,28.75,28.78,12300.0,28.272,28.3113,28.2229,28.2524,12300.0
2007-06-08 10:20:00,28.79,28.88,28.75,28.86,16200.0,28.2622,28.3505,28.2229,28.3309,16200.0
2007-06-08 10:25:00,28.85,28.86,28.78,28.81,8600.0,28.3211,28.3309,28.2524,28.2818,8600.0
2007-06-08 10:30:00,28.81,28.86,28.7,28.7,11000.0,28.2818,28.3309,28.1738,28.1738,11000.0
2007-06-08 10:35:00,28.71,28.79,28.68,28.77,14800.0,28.1836,28.2622,28.1542,28.2425,14800.0
2007-06-08 10:40:00,28.74,28.82,28.73,28.82,15900.0,28.2131,28.2916,28.2033,28.2916,15900.0
2007-06-08 10:45:00,28.84,28.98,28.82,28.98,8100.0,28.3113,28.4487,28.2916,28.4487,8100.0
2007-06-08 10:50:00,28.95,29.02,28.95,28.99,11400.0,28.4192,28.488,28.4192,28.4585,11400.0
2007-06-08 10:55:00,28.99,29.05,28.98,28.99,10900.0,28.4585,28.5174,28.4487,28.4585,10900.0
2007-06-08 11:00:00,28.98,29.05,28.95,28.95,12900.0,28.4487,28.5174,28.4192,28.4192,12900.0
2007-06-08 11:05:00,28.95,29.08,28.93,28.96,7800.0,28.4192,28.5469,28.3996,28.4291,7800.0
2007-06-08 11:10:00,28.95,28.95,28.79,28.83,9900.0,28.4192,28.4192,28.2622,28.3014,9900.0
2007-06-08 11:15:00,28.83,28.87,28.79,28.84,12900.0,28.3014,28.3407,28.2622,28.3113,12900.0
2007-06-08 11:20:00,28.86,28.89,28.83,28.87,3900.0,28.3309,28.3603,28.3014,28.3407,3900.0
2007-06-08 11:25:00,28.86,28.87,28.79,28.82,6900.0,28.3309,28.3407,28.2622,28.2916,6900.0
2007-06-08 11:30:00,28.84,28.89,28.81,28.83,5300.0,28.3113,28.3603,28.2818,28.3014,5300.0
2007-06-08 11:35:00,28.83,28.91,28.8,28.91,9500.0,28.3014,28.38,28.272,28.38,9500.0
2007-06-08 11:40:00,28.89,28.98,28.87,28.96,14600.0,28.3603,28.4487,28.3407,28.4291,14600.0
2007-06-08 11:45:00,28.98,28.98,28.92,28.94,3600.0,28.4487,28.4487,28.3898,28.4094,3600.0
2007-06-08 11:50:00,28.92,28.98,28.88,28.96,11000.0,28.3898,28.4487,28.3505,28.4291,11000.0
2007-06-08 11:55:00,28.93,28.96,28.92,28.94,5800.0,28.3996,28.4291,28.3898,28.4094,5800.0
2007-06-08 12:00:00,28.95,28.97,28.89,28.94,8500.0,28.4192,28.4389,28.3603,28.4094,8500.0
2007-06-08 12:05:00,28.93,28.96,28.91,28.93,5500.0,28.3996,28.4291,28.38,28.3996,5500.0
2007-06-08 12:10:00,28.92,28.95,28.91,28.95,4800.0,28.3898,28.4192,28.38,28.4192,4800.0
2007-06-08 12:15:00,28.93,28.95,28.91,28.95,9800.0,28.3996,28.4192,28.38,28.4192,9800.0
2007-06-08 12:20:00,28.95,28.95,28.93,28.93,11600.0,28.4192,28.4192,28.3996,28.3996,11600.0
2007-06-08 12:25:00,28.93,28.95,28.9,28.9,5100.0,28.3996,28.4192,28.3702,28.3702,5100.0
2007-06-08 12:30:00,28.9,28.92,28.89,28.92,3100.0,28.3702,28.3898,28.3603,28.3898,3100.0
2007-06-08 12:35:00,28.92,28.92,28.84,28.91,26600.0,28.3898,28.3898,28.3113,28.38,26600.0
2007-06-08 12:40:00,28.93,28.93,28.86,28.86,11000.0,28.3996,28.3996,28.3309,28.3309,11000.0
2007-06-08 12:45:00,28.86,28.93,28.86,28.89,17200.0,28.3309,28.3996,28.3309,28.3603,17200.0
2007-06-08 12:50:00,28.89,28.91,28.87,28.87,2700.0,28.3603,28.38,28.3407,28.3407,2700.0
2007-06-08 12:55:00,28.85,28.89,28.85,28.88,5800.0,28.3211,28.3603,28.3211,28.3505,5800.0
2007-06-08 13:00:00,28.87,28.87,28.85,28.87,7200.0,28.3407,28.3407,28.3211,28.3407,7200.0
2007-06-08 13:05:00,28.86,28.88,28.84,28.87,4200.0,28.3309,28.3505,28.3113,28.3407,4200.0
2007-06-08 13:10:00,28.85,28.86,28.83,28.83,5600.0,28.3211,28.3309,28.3014,28.3014,5600.0
2007-06-08 13:15:00,28.83,28.85,28.82,28.83,4000.0,28.3014,28.3211,28.2916,28.3014,4000.0
2007-06-08 13:20:00,28.83,28.89,28.82,28.89,5200.0,28.3014,28.3603,28.2916,28.3603,5200.0
2007-06-08 13:25:00,28.91,28.96,28.91,28.96,5200.0,28.38,28.4291,28.38,28.4291,5200.0
2007-06-08 13:30:00,28.94,28.96,28.94,28.96,4300.0,28.4094,28.4291,28.4094,28.4291,4300.0
2007-06-08 13:35:00,28.95,28.99,28.95,28.97,33200.0,28.4192,28.4585,28.4192,28.4389,33200.0
2007-06-08 13:40:00,28.98,29.07,28.97,29.04,27400.0,28.4487,28.537,28.4389,28.5076,27400.0
2007-06-08 13:45:00,29.05,29.13,29.05,29.08,15700.0,28.5174,28.5959,28.5174,28.5469,15700.0
2007-06-08 13:50:00,29.08,29.16,29.07,29.09,10000.0,28.5469,28.6254,28.537,28.5567,10000.0
2007-06-08 13:55:00,29.1,29.1,29.04,29.09,5500.0,28.5665,28.5665,28.5076,28.5567,5500.0
2007-06-08 14:00:00,29.08,29.14,29.06,29.14,4900.0,28.5469,28.6058,28.5272,28.6058,4900.0
2007-06-08 14:05:00,29.13,29.3,29.12,29.28,8700.0,28.5959,28.7628,28.5861,28.7432,8700.0
2007-06-08 14:10:00,29.28,29.35,29.25,29.27,9600.0,28.7432,28.8119,28.7137,28.7334,9600.0
2007-06-08 14:15:00,29.25,29.27,29.24,29.25,2200.0,28.7137,28.7334,28.7039,28.7137,2200.0
2007-06-08 14:20:00,29.25,29.3,29.25,29.3,5200.0,28.7137,28.7628,28.7137,28.7628,5200.0
2007-06-08 14:25:00,29.3,29.36,29.27,29.28,6700.0,28.7628,28.8217,28.7334,28.7432,6700.0
2007-06-08 14:30:00,29.28,29.28,29.24,29.26,4500.0,28.7432,28.7432,28.7039,28.7236,4500.0
2007-06-08 14:35:00,29.26,29.28,29.23,29.26,7000.0,28.7236,28.7432,28.6941,28.7236,7000.0
2007-06-08 14:40:00,29.25,29.25,29.17,29.19,5900.0,28.7137,28.7137,28.6352,28.6548,5900.0
2007-06-08 14:45:00,29.19,29.24,29.18,29.22,3900.0,28.6548,28.7039,28.645,28.6843,3900.0
2007-06-08 14:50:00,29.23,29.25,29.2,29.21,4700.0,28.6941,28.7137,28.6647,28.6745,4700.0
2007-06-08 14:55:00,29.2,29.23,29.14,29.16,10100.0,28.6647,28.6941,28.6058,28.6254,10100.0
2007-06-08 15:00:00,29.18,29.33,29.18,29.24,16500.0,28.645,28.7923,28.645,28.7039,16500.0
2007-06-08 15:05:00,29.24,29.27,29.22,29.26,7200.0,28.7039,28.7334,28.6843,28.7236,7200.0
2007-06-08 15:10:00,29.24,29.32,29.24,29.31,6500.0,28.7039,28.7825,28.7039,28.7726,6500.0
2007-06-08 15:15:00,29.3,29.3,29.23,29.27,10200.0,28.7628,28.7628,28.6941,28.7334,10200.0
2007-06-08 15:20:00,29.29,29.29,29.21,29.22,6300.0,28.753,28.753,28.6745,28.6843,6300.0
2007-06-08 15:25:00,29.24,29.24,29.21,29.22,4100.0,28.7039,28.7039,28.6745,28.6843,4100.0
2007-06-08 15:30:00,29.23,29.24,29.19,29.19,63700.0,28.6941,28.7039,28.6548,28.6548,63700.0
2007-06-08 15:35:00,29.18,29.26,29.17,29.26,16500.0,28.645,28.7236,28.6352,28.7236,16500.0
2007-06-08 15:40:00,29.27,29.3,29.24,29.24,21700.0,28.7334,28.7628,28.7039,28.7039,21700.0
2007-06-08 15:45:00,29.25,29.26,29.22,29.23,16100.0,28.7137,28.7236,28.6843,28.6941,16100.0
2007-06-08 15:50:00,29.23,29.27,29.21,29.26,14800.0,28.6941,28.7334,28.6745,28.7236,14800.0
2007-06-08 15:55:00,29.28,29.31,29.22,29.28,20900.0,28.7432,28.7726,28.6843,28.7432,20900.0
2007-06-11 09:30:00,29.1,29.2,29.0,29.13,15300.0,28.5665,28.6647,28.4683,28.5959,15300.0
2007-06-11 09:35:00,29.13,29.13,29.0,29.0,4100.0,28.5959,28.5959,28.4683,28.4683,4100.0
2007-06-11 09:40:00,29.0,29.28,28.98,29.28,8700.0,28.4683,28.7432,28.4487,28.7432,8700.0
2007-06-11 09:45:00,29.26,29.37,29.26,29.29,8900.0,28.7236,28.8315,28.7236,28.753,8900.0
2007-06-11 09:50:00,29.27,29.36,29.23,29.28,11700.0,28.7334,28.8217,28.6941,28.7432,11700.0
2007-06-11 09:55:00,29.29,29.58,29.27,29.47,29200.0,28.753,29.0377,28.7334,28.9297,29200.0
2007-06-11 10:00:00,29.48,29.58,29.45,29.5,15000.0,28.9395,29.0377,28.9101,28.9592,15000.0
2007-06-11 10:05:00,29.49,29.49,29.38,29.38,7000.0,28.9493,28.9493,28.8414,28.8414,7000.0
2007-06-11 10:10:00,29.35,29.36,29.29,29.3,4900.0,28.8119,28.8217,28.753,28.7628,4900.0
2007-06-11 10:15:00,29.29,29.29,29.14,29.18,10500.0,28.753,28.753,28.6058,28.645,10500.0
2007-06-11 10:20:00,29.17,29.17,29.01,29.01,4400.0,28.6352,28.6352,28.4781,28.4781,4400.0
2007-06-11 10:25:00,29.02,29.08,29.0,29.03,8400.0,28.488,28.5469,28.4683,28.4978,8400.0
2007-06-11 10:30:00,29.01,29.08,29.01,29.05,11100.0,28.4781,28.5469,28.4781,28.5174,11100.0
2007-06-11 10:35:00,29.06,29.11,29.05,29.08,8800.0,28.5272,28.5763,28.5174,28.5469,8800.0
2007-06-11 10:40:00,29.09,29.13,29.07,29.11,7300.0,28.5567,28.5959,28.537,28.5763,7300.0
2007-06-11 10:45:00,29.11,29.12,29.01,29.1,7600.0,28.5763,28.5861,28.4781,28.5665,7600.0
2007-06-11 10:50:00,29.13,29.25,29.1,29.24,28000.0,28.5959,28.7137,28.5665,28.7039,28000.0
2007-06-11 10:55:00,29.23,29.34,29.22,29.34,13200.0,28.6941,28.8021,28.6843,28.8021,13200.0
2007-06-11 11:00:00,29.34,29.37,29.26,29.26,13100.0,28.8021,28.8315,28.7236,28.7236,13100.0
2007-06-11 11:05:00,29.25,29.29,29.22,29.25,6200.0,28.7137,28.753,28.6843,28.7137,6200.0
2007-06-11 11:10:00,29.26,29.28,29.25,29.25,8100.0,28.7236,28.7432,28.7137,28.7137,8100.0
2007-06-11 11:15:00,29.25,29.25,29.21,29.21,9000.0,28.7137,28.7137,28.6745,28.6745,9000.0
2007-06-11 11:20:00,29.21,29.23,29.21,29.22,3400.0,28.6745,28.6941,28.6745,28.6843,3400.0
2007-06-11 11:25:00,29.22,29.28,29.18,29.18,11200.0,28.6843,28.7432,28.645,28.645,11200.0
2007-06-11 11:30:00,29.17,29.24,29.15,29.16,13900.0,28.6352,28.7039,28.6156,28.6254,13900.0
2007-06-11 11:35:00,29.17,29.24,29.13,29.2,15900.0,28.6352,28.7039,28.5959,28.6647,15900.0
2007-06-11 11:40:00,29.18,29.23,29.17,29.19,8800.0,28.645,28.6941,28.6352,28.6548,8800.0
2007-06-11 11:45:00,29.2,29.28,29.2,29.24,16400.0,28.6647,28.7432,28.6647,28.7039,16400.0
2007-06-11 11:50:00,29.24,29.27,29.19,29.19,21700.0,28.7039,28.7334,28.6548,28.6548,21700.0
2007-06-11 11:55:00,29.2,29.23,29.12,29.2,29400.0,28.6647,28.6941,28.5861,28.6647,29400.0
2007-06-11 12:00:00,29.21,29.23,29.19,29.19,2300.0,28.6745,28.6941,28.6548,28.6548,2300.0
2007-06-11 12:05:00,29.19,29.23,29.18,29.19,11200.0,28.6548,28.6941,28.645,28.6548,11200.0
2007-06-11 12:10:00,29.18,29.19,29.18,29.19,7300.0,28.645,28.6548,28.645,28.6548,7300.0
2007-06-11 12:15:00,29.19,29.25,29.17,29.23,19000.0,28.6548,28.7137,28.6352,28.6941,19000.0
2007-06-11 12:20:00,29.23,29.26,29.2,29.25,10900.0,28.6941,28.7236,28.6647,28.7137,10900.0
2007-06-11 12:25:00,29.26,29.27,29.25,29.27,14400.0,28.7236,28.7334,28.7137,28.7334,14400.0
2007-06-11 12:30:00,29.27,29.3,29.27,29.28,8400.0,28.7334,28.7628,28.7334,28.7432,8400.0
2007-06-11 12:35:00,29.27,29.3,29.27,29.29,6500.0,28.7334,28.7628,28.7334,28.753,6500.0
2007-06-11 12:40:00,29.3,29.3,29.27,29.29,4900.0,28.7628,28.7628,28.7334,28.753,4900.0
2007-06-11 12:45:00,29.29,29.32,29.26,29.31,4700.0,28.753,28.7825,28.7236,28.7726,4700.0
2007-06-11 12:50:00,29.3,29.45,29.3,29.43,11500.0,28.7628,28.9101,28.7628,28.8904,11500.0
2007-06-11 12:55:00,29.4,29.42,29.34,29.35,4100.0,28.861,28.8806,28.8021,28.8119,4100.0
2007-06-11 13:00:00,29.35,29.4,29.33,29.36,4400.0,28.8119,28.861,28.7923,28.8217,4400.0
2007-06-11 13:05:00,29.35,29.48,29.34,29.48,5600.0,28.8119,28.9395,28.8021,28.9395,5600.0
2007-06-11 13:10:00,29.48,29.52,29.47,29.51,7500.0,28.9395,28.9788,28.9297,28.969,7500.0
2007-06-11 13:15:00,29.53,29.54,29.48,29.49,9800.0,28.9886,28.9984,28.9395,28.9493,9800.0
2007-06-11 13:20:00,29.48,29.55,29.45,29.55,3500.0,28.9395,29.0082,28.9101,29.0082,3500.0
2007-06-11 13:25:00,29.54,29.54,29.47,29.49,10400.0,28.9984,28.9984,28.9297,28.9493,10400.0
2007-06-11 13:30:00,29.49,29.53,29.48,29.49,17600.0,28.9493,28.9886,28.9395,28.9493,17600.0
2007-06-11 13:35:00,29.5,29.53,29.49,29.51,16300.0,28.9592,28.9886,28.9493,28.969,16300.0
2007-06-11 13:40:00,29.49,29.55,29.49,29.51,2800.0,28.9493,29.0082,28.9493,28.969,2800.0
2007-06-11 13:45:00,29.51,29.52,29.42,29.44,4500.0,28.969,28.9788,28.8806,28.9003,4500.0
2007-06-11 13:50:00,29.43,29.5,29.42,29.45,8300.0,28.8904,28.9592,28.8806,28.9101,8300.0
2007-06-11 13:55:00,29.46,29.47,29.41,29.41,1300.0,28.9199,28.9297,28.8708,28.8708,1300.0
2007-06-11 14:00:00,29.42,29.48,29.42,29.46,3700.0,28.8806,28.9395,28.8806,28.9199,3700.0
2007-06-11 14:05:00,29.46,29.5,29.46,29.5,6200.0,28.9199,28.9592,28.9199,28.9592,6200.0
2007-06-11 14:10:00,29.5,29.5,29.41,29.41,14300.0,28.9592,28.9592,28.8708,28.8708,14300.0
2007-06-11 14:15:00,29.42,29.47,29.4,29.44,7200.0,28.8806,28.9297,28.861,28.9003,7200.0
2007-06-11 14:20:00,29.46,29.49,29.37,29.46,18400.0,28.9199,28.9493,28.8315,28.9199,18400.0
2007-06-11 14:25:00,29.44,29.48,29.39,29.48,18100.0,28.9003,28.9395,28.8512,28.9395,18100.0
2007-06-11 14:30:00,29.47,29.48,29.41,29.46,17700.0,28.9297,28.9395,28.8708,28.9199,17700.0
2007-06-11 14:35:00,29.44,29.5,29.43,29.49,7000.0,28.9003,28.9592,28.8904,28.9493,7000.0
2007-06-11 14:40:00,29.49,29.49,29.4,29.43,4900.0,28.9493,28.9493,28.861,28.8904,4900.0
2007-06-11 14:45:00,29.43,29.49,29.37,29.43,15300.0,28.8904,28.9493,28.8315,28.8904,15300.0
2007-06-11 14:50:00,29.44,29.49,29.4,29.47,17300.0,28.9003,28.9493,28.861,28.9297,17300.0
2007-06-11 14:55:00,29.46,29.5,29.44,29.45,15900.0,28.9199,28.9592,28.9003,28.9101,15900.0
2007-06-11 15:00:00,29.45,29.47,29.39,29.41,25500.0,28.9101,28.9297,28.8512,28.8708,25500.0
2007-06-11 15:05:00,29.42,29.46,29.4,29.45,10900.0,28.8806,28.9199,28.861,28.9101,10900.0
2007-06-11 15:10:00,29.45,29.47,29.41,29.42,28800.0,28.9101,28.9297,28.8708,28.8806,28800.0
2007-06-11 15:15:00,29.43,29.51,29.42,29.48,40200.0,28.8904,28.969,28.8806,28.9395,40200.0
2007-06-11 15:20:00,29.48,29.52,29.47,29.47,16900.0,28.9395,28.9788,28.9297,28.9297,16900.0
2007-06-11 15:25:00,29.49,29.51,29.47,29.48,12200.0,28.9493,28.969,28.9297,28.9395,12200.0
2007-06-11 15:30:00,29.49,29.49,29.42,29.45,16100.0,28.9493,28.9493,28.8806,28.9101,16100.0
2007-06-11 15:35:00,29.45,29.47,29.38,29.41,16000.0,28.9101,28.9297,28.8414,28.8708,16000.0
2007-06-11 15:40:00,29.4,29.43,29.37,29.38,24100.0,28.861,28.8904,28.8315,28.8414,24100.0
2007-06-11 15:45:00,29.38,29.39,29.35,29.38,13900.0,28.8414,28.8512,28.8119,28.8414,13900.0
2007-06-11 15:50:00,29.39,29.44,29.35,29.42,21700.0,28.8512,28.9003,28.8119,28.8806,21700.0
2007-06-11 15:55:00,29.44,29.44,29.38,29.42,24700.0,28.9003,28.9003,28.8414,28.8806,24700.0
2007-06-12 09:30:00,29.3,29.3,29.23,29.28,12900.0,28.7628,28.7628,28.6941,28.7432,12900.0
2007-06-12 09:35:00,29.29,29.35,29.2,29.33,4000.0,28.753,28.8119,28.6647,28.7923,4000.0
2007-06-12 09:40:00,29.35,29.41,29.33,29.41,6600.0,28.8119,28.8708,28.7923,28.8708,6600.0
2007-06-12 09:45:00,29.42,29.49,29.33,29.43,18800.0,28.8806,28.9493,28.7923,28.8904,18800.0
2007-06-12 09:50:00,29.45,29.5,29.38,29.48,32200.0,28.9101,28.9592,28.8414,28.9395,32200.0
2007-06-12 09:55:00,29.46,29.47,29.37,29.41,16200.0,28.9199,28.9297,28.8315,28.8708,16200.0
2007-06-12 10:00:00,29.38,29.45,29.26,29.29,33800.0,28.8414,28.9101,28.7236,28.753,33800.0
2007-06-12 10:05:00,29.36,29.45,29.32,29.32,14700.0,28.8217,28.9101,28.7825,28.7825,14700.0
2007-06-12 10:10:00,29.34,29.45,29.31,29.36,29400.0,28.8021,28.9101,28.7726,28.8217,29400.0
2007-06-12 10:15:00,29.37,29.4,29.21,29.3,26100.0,28.8315,28.861,28.6745,28.7628,26100.0
2007-06-12 10:20:00,29.29,29.3,29.12,29.12,18600.0,28.753,28.7628,28.5861,28.5861,18600.0
2007-06-12 10:25:00,29.13,29.14,29.01,29.05,21900.0,28.5959,28.6058,28.4781,28.5174,21900.0
2007-06-12 10:30:00,29.03,29.06,28.99,29.0,10000.0,28.4978,28.5272,28.4585,28.4683,10000.0
2007-06-12 10:35:00,29.02,29.02,28.96,28.97,7800.0,28.488,28.488,28.4291,28.4389,7800.0
2007-06-12 10:40:00,28.97,28.97,28.86,28.89,21800.0,28.4389,28.4389,28.3309,28.3603,21800.0
2007-06-12 10:45:00,28.88,28.91,28.86,28.91,11100.0,28.3505,28.38,28.3309,28.38,11100.0
2007-06-12 10:50:00,28.91,28.93,28.89,28.9,8200.0,28.38,28.3996,28.3603,28.3702,8200.0
2007-06-12 10:55:00,28.89,28.9,28.86,28.88,6200.0,28.3603,28.3702,28.3309,28.3505,6200.0
2007-06-12 11:00:00,28.87,28.89,28.8,28.8,10900.0,28.3407,28.3603,28.272,28.272,10900.0
2007-06-12 11:05:00,28.81,28.81,28.73,28.75,7300.0,28.2818,28.2818,28.2033,28.2229,7300.0
2007-06-12 11:10:00,28.75,28.81,28.75,28.8,19400.0,28.2229,28.2818,28.2229,28.272,19400.0
2007-06-12 11:15:00,28.82,28.84,28.8,28.82,3500.0,28.2916,28.3113,28.272,28.2916,3500.0
2007-06-12 11:20:00,28.82,28.89,28.79,28.87,13600.0,28.2916,28.3603,28.2622,28.3407,13600.0
2007-06-12 11:25:00,28.87,28.91,28.83,28.88,7500.0,28.3407,28.38,28.3014,28.3505,7500.0
2007-06-12 11:30:00,28.87,28.89,28.78,28.86,25400.0,28.3407,28.3603,28.2524,28.3309,25400.0
2007-06-12 11:35:00,28.84,28.94,28.75,28.93,26600.0,28.3113,28.4094,28.2229,28.3996,26600.0
2007-06-12 11:40:00,28.95,29.04,28.95,28.99,6300.0,28.4192,28.5076,28.4192,28.4585,6300.0
2007-06-12 11:45:00,28.98,29.01,28.9,28.98,12600.0,28.4487,28.4781,28.3702,28.4487,12600.0
2007-06-12 11:50:00,28.96,29.0,28.9,29.0,16400.0,28.4291,28.4683,28.3702,28.4683,16400.0
2007-06-12 11:55:00,29.0,29.09,29.0,29.06,6400.0,28.4683,28.5567,28.4683,28.5272,6400.0
2007-06-12 12:00:00,29.07,29.15,29.03,29.11,6000.0,28.537,28.6156,28.4978,28.5763,6000.0
2007-06-12 12:05:00,29.1,29.14,29.06,29.1,16500.0,28.5665,28.6058,28.5272,28.5665,16500.0
2007-06-12 12:10:00,29.11,29.16,29.11,29.15,3400.0,28.5763,28.6254,28.5763,28.6156,3400.0
2007-06-12 12:15:00,29.16,29.2,29.16,29.18,4200.0,28.6254,28.6647,28.6254,28.645,4200.0
2007-06-12 12:20:00,29.19,29.19,29.16,29.16,2000.0,28.6548,28.6548,28.6254,28.6254,2000.0
2007-06-12 12:25:00,29.19,29.2,29.16,29.16,2100.0,28.6548,28.6647,28.6254,28.6254,2100.0
2007-06-12 12:30:00,29.16,29.18,29.09,29.11,13000.0,28.6254,28.645,28.5567,28.5763,13000.0
2007-06-12 12:35:00,29.14,29.16,29.08,29.11,9500.0,28.6058,28.6254,28.5469,28.5763,9500.0
2007-06-12 12:40:00,29.11,29.15,29.11,29.14,4500.0,28.5763,28.6156,28.5763,28.6058,4500.0
2007-06-12 12:45:00,29.14,29.19,29.09,29.11,6000.0,28.6058,28.6548,28.5567,28.5763,6000.0
2007-06-12 12:50:00,29.13,29.17,29.05,29.05,9100.0,28.5959,28.6352,28.5174,28.5174,9100.0
2007-06-12 12:55:00,29.05,29.05,29.02,29.02,3400.0,28.5174,28.5174,28.488,28.488,3400.0
2007-06-12 13:00:00,29.01,29.08,29.0,29.02,5500.0,28.4781,28.5469,28.4683,28.488,5500.0
2007-06-12 13:05:00,29.01,29.01,28.93,28.99,10700.0,28.4781,28.4781,28.3996,28.4585,10700.0
2007-06-12 13:10:00,28.99,29.02,28.95,28.96,15400.0,28.4585,28.488,28.4192,28.4291,15400.0
2007-06-12 13:15:00,28.96,29.03,28.96,29.01,7200.0,28.4291,28.4978,28.4291,28.4781,7200.0
2007-06-12 13:20:00,29.0,29.06,29.0,29.02,3400.0,28.4683,28.5272,28.4683,28.488,3400.0
2007-06-12 13:25:00,29.02,29.03,28.96,28.98,7400.0,28.488,28.4978,28.4291,28.4487,7400.0
2007-06-12 13:30:00,29.01,29.02,28.97,29.02,5500.0,28.4781,28.488,28.4389,28.488,5500.0
2007-06-12 13:35:00,29.01,29.14,29.0,29.14,5800.0,28.4781,28.6058,28.4683,28.6058,5800.0
2007-06-12 13:40:00,29.11,29.13,29.04,29.13,3200.0,28.5763,28.5959,28.5076,28.5959,3200.0
2007-06-12 13:45:00,29.12,29.27,29.11,29.27,15400.0,28.5861,28.7334,28.5763,28.7334,15400.0
2007-06-12 13:50:00,29.27,29.29,29.24,29.24,4000.0,28.7334,28.753,28.7039,28.7039,4000.0
2007-06-12 13:55:00,29.25,29.32,29.25,29.31,3200.0,28.7137,28.7825,28.7137,28.7726,3200.0
2007-06-12 14:00:00,29.31,29.43,29.29,29.42,11900.0,28.7726,28.8904,28.753,28.8806,11900.0
2007-06-12 14:05:00,29.45,29.46,29.4,29.4,6600.0,28.9101,28.9199,28.861,28.861,6600.0
2007-06-12 14:10:00,29.4,29.42,29.4,29.4,5300.0,28.861,28.8806,28.861,28.861,5300.0
2007-06-12 14:15:00,29.4,29.4,29.34,29.39,5900.0,28.861,28.861,28.8021,28.8512,5900.0
2007-06-12 14:20:00,29.37,29.37,29.28,29.33,7000.0,28.8315,28.8315,28.7432,28.7923,7000.0
2007-06-12 14:25:00,29.34,29.35,29.3,29.35,8000.0,28.8021,28.8119,28.7628,28.8119,8000.0
2007-06-12 14:30:00,29.34,29.35,29.28,29.32,8200.0,28.8021,28.8119,28.7432,28.7825,8200.0
2007-06-12 14:35:00,29.32,29.39,29.21,29.23,10500.0,28.7825,28.8512,28.6745,28.6941,10500.0
2007-06-12 14:40:00,29.22,29.25,29.16,29.2,7900.0,28.6843,28.7137,28.6254,28.6647,7900.0
2007-06-12 14:45:00,29.2,29.2,29.14,29.16,5200.0,28.6647,28.6647,28.6058,28.6254,5200.0
2007-06-12 14:50:00,29.15,29.21,29.14,29.21,6600.0,28.6156,28.6745,28.6058,28.6745,6600.0
2007-06-12 14:55:00,29.24,29.24,29.18,29.23,4900.0,28.7039,28.7039,28.645,28.6941,4900.0
2007-06-12 15:00:00,29.23,29.26,29.13,29.13,14200.0,28.6941,28.7236,28.5959,28.5959,14200.0
2007-06-12 15:05:00,29.13,29.14,29.01,29.08,18100.0,28.5959,28.6058,28.4781,28.5469,18100.0
2007-06-12 15:10:00,29.06,29.16,28.96,28.98,25500.0,28.5272,28.6254,28.4291,28.4487,25500.0
2007-06-12 15:15:00,28.98,29.08,28.95,29.05,25400.0,28.4487,28.5469,28.4192,28.5174,25400.0
2007-06-12 15:20:00,29.07,29.11,29.05,29.06,12800.0,28.537,28.5763,28.5174,28.5272,12800.0
2007-06-12 15:25:00,29.05,29.12,29.05,29.12,12100.0,28.5174,28.5861,28.5174,28.5861,12100.0
2007-06-12 15:30:00,29.11,29.16,29.09,29.13,11700.0,28.5763,28.6254,28.5567,28.5959,11700.0
2007-06-12 15:35:00,29.12,29.17,29.03,29.09,41000.0,28.5861,28.6352,28.4978,28.5567,41000.0
2007-06-12 15:40:00,29.09,29.12,29.07,29.09,12800.0,28.5567,28.5861,28.537,28.5567,12800.0
2007-06-12 15:45:00,29.09,29.1,29.03,29.08,24600.0,28.5567,28.5665,28.4978,28.5469,24600.0
2007-06-12 15:50:00,29.09,29.1,29.03,29.07,18400.0,28.5567,28.5665,28.4978,28.537,18400.0
2007-06-12 15:55:00,29.07,29.13,29.06,29.11,31600.0,28.537,28.5959,28.5272,28.5763,31600.0
2007-06-13 09:30:00,29.19,29.38,29.19,29.36,12600.0,28.6548,28.8414,28.6548,28.8217,12600.0
2007-06-13 09:35:00,29.31,29.38,29.24,29.33,11900.0,28.7726,28.8414,28.7039,28.7923,11900.0
2007-06-13 09:40:00,29.32,29.47,29.29,29.4,17400.0,28.7825,28.9297,28.753,28.861,17400.0
2007-06-13 09:45:00,29.41,29.49,29.38,29.49,8900.0,28.8708,28.9493,28.8414,28.9493,8900.0
2007-06-13 09:50:00,29.51,29.57,29.47,29.48,18800.0,28.969,29.0279,28.9297,28.9395,18800.0
2007-06-13 09:55:00,29.47,29.57,29.39,29.45,23000.0,28.9297,29.0279,28.8512,28.9101,23000.0
2007-06-13 10:00:00,29.47,29.5,29.45,29.47,20600.0,28.9297,28.9592,28.9101,28.9297,20600.0
2007-06-13 10:05:00,29.46,29.48,29.39,29.39,25100.0,28.9199,28.9395,28.8512,28.8512,25100.0
2007-06-13 10:10:00,29.39,29.45,29.36,29.4,12600.0,28.8512,28.9101,28.8217,28.861,12600.0
2007-06-13 10:15:00,29.39,29.5,29.39,29.5,6900.0,28.8512,28.9592,28.8512,28.9592,6900.0
2007-06-13 10:20:00,29.51,29.57,29.49,29.54,19100.0,28.969,29.0279,28.9493,28.9984,19100.0
2007-06-13 10:25:00,29.57,29.58,29.53,29.56,12800.0,29.0279,29.0377,28.9886,29.0181,12800.0
2007-06-13 10:30:00,29.56,29.64,29.51,29.61,17900.0,29.0181,29.0966,28.969,29.0671,17900.0
2007-06-13 10:35:00,29.61,29.69,29.56,29.68,13700.0,29.0671,29.1457,29.0181,29.1359,13700.0
2007-06-13 10:40:00,29.67,29.69,29.61,29.61,10300.0,29.126,29.1457,29.0671,29.0671,10300.0
2007-06-13 10:45:00,29.61,29.76,29.61,29.76,21500.0,29.0671,29.2144,29.0671,29.2144,21500.0
2007-06-13 10:50:00,29.76,29.86,29.75,29.8,23300.0,29.2144,29.3126,29.2046,29.2537,23300.0
2007-06-13 10:55:00,29.8,29.86,29.74,29.76,11500.0,29.2537,29.3126,29.1948,29.2144,11500.0
2007-06-13 11:00:00,29.72,29.72,29.68,29.7,6400.0,29.1751,29.1751,29.1359,29.1555,6400.0
2007-06-13 11:05:00,29.7,29.72,29.61,29.7,7100.0,29.1555,29.1751,29.0671,29.1555,7100.0
2007-06-13 11:10:00,29.7,29.7,29.57,29.58,15900.0,29.1555,29.1555,29.0279,29.0377,15900.0
2007-06-13 11:15:00,29.57,29.64,29.57,29.6,38400.0,29.0279,29.0966,29.0279,29.0573,38400.0
2007-06-13 11:20:00,29.59,29.6,29.51,29.55,5200.0,29.0475,29.0573,28.969,29.0082,5200.0
2007-06-13 11:25:00,29.56,29.57,29.51,29.52,4300.0,29.0181,29.0279,28.969,28.9788,4300.0
2007-06-13 11:30:00,29.53,29.63,29.53,29.62,6200.0,28.9886,29.0868,28.9886,29.077,6200.0
2007-06-13 11:35:00,29.6,29.64,29.55,29.58,79700.0,29.0573,29.0966,29.0082,29.0377,79700.0
2007-06-13 11:40:00,29.58,29.6,29.46,29.46,17800.0,29.0377,29.0573,28.9199,28.9199,17800.0
2007-06-13 11:45:00,29.45,29.5,29.38,29.5,12100.0,28.9101,28.9592,28.8414,28.9592,12100.0
2007-06-13 11:50:00,29.51,29.51,29.44,29.44,27200.0,28.969,28.969,28.9003,28.9003,27200.0
2007-06-13 11:55:00,29.44,29.45,29.38,29.38,8800.0,28.9003,28.9101,28.8414,28.8414,8800.0
2007-06-13 12:00:00,29.4,29.45,29.38,29.4,4800.0,28.861,28.9101,28.8414,28.861,4800.0
2007-06-13 12:05:00,29.42,29.46,29.32,29.33,15000.0,28.8806,28.9199,28.7825,28.7923,15000.0
2007-06-13 12:10:00,29.33,29.39,29.33,29.39,2700.0,28.7923,28.8512,28.7923,28.8512,2700.0
2007-06-13 12:15:00,29.39,29.48,29.31,29.48,28900.0,28.8512,28.9395,28.7726,28.9395,28900.0
2007-06-13 12:20:00,29.45,29.49,29.39,29.39,11900.0,28.9101,28.9493,28.8512,28.8512,11900.0
2007-06-13 12:25:00,29.39,29.39,29.34,29.38,5200.0,28.8512,28.8512,28.8021,28.8414,5200.0
2007-06-13 12:30:00,29.37,29.38,29.28,29.3,26800.0,28.8315,28.8414,28.7432,28.7628,26800.0
2007-06-13 12:35:00,29.3,29.39,29.3,29.34,10900.0,28.7628,28.8512,28.7628,28.8021,10900.0
2007-06-13 12:40:00,29.35,29.39,29.22,29.3,43800.0,28.8119,28.8512,28.6843,28.7628,43800.0
2007-06-13 12:45:00,29.29,29.3,29.26,29.28,4900.0,28.753,28.7628,28.7236,28.7432,4900.0
2007-06-13 12:50:00,29.28,29.35,29.27,29.33,7900.0,28.7432,28.8119,28.7334,28.7923,7900.0
2007-06-13 12:55:00,29.33,29.33,29.2,29.21,4900.0,28.7923,28.7923,28.6647,28.6745,4900.0
2007-06-13 13:00:00,29.24,29.29,29.23,29.26,7600.0,28.7039,28.753,28.6941,28.7236,7600.0
2007-06-13 13:05:00,29.26,29.31,29.24,29.24,11000.0,28.7236,28.7726,28.7039,28.7039,11000.0
2007-06-13 13:10:00,29.26,29.31,29.26,29.29,9200.0,28.7236,28.7726,28.7236,28.753,9200.0
2007-06-13 13:15:00,29.26,29.28,29.23,29.28,9300.0,28.7236,28.7432,28.6941,28.7432,9300.0
2007-06-13 13:20:00,29.28,29.31,29.27,29.31,5600.0,28.7432,28.7726,28.7334,28.7726,5600.0
2007-06-13 13:25:00,29.29,29.32,29.25,29.32,12900.0,28.753,28.7825,28.7137,28.7825,12900.0
2007-06-13 13:30:00,29.31,29.37,29.28,29.35,13000.0,28.7726,28.8315,28.7432,28.8119,13000.0
2007-06-13 13:35:00,29.36,29.4,29.31,29.38,11900.0,28.8217,28.861,28.7726,28.8414,11900.0
2007-06-13 13:40:00,29.37,29.39,29.37,29.38,3100.0,28.8315,28.8512,28.8315,28.8414,3100.0
2007-06-13 13:45:00,29.38,29.39,29.37,29.38,2900.0,28.8414,28.8512,28.8315,28.8414,2900.0
2007-06-13 13:50:00,29.38,29.38,29.33,29.35,58900.0,28.8414,28.8414,28.7923,28.8119,58900.0
2007-06-13 13:55:00,29.35,29.39,29.35,29.37,2900.0,28.8119,28.8512,28.8119,28.8315,2900.0
2007-06-13 14:00:00,29.37,29.46,29.36,29.46,17100.0,28.8315,28.9199,28.8217,28.9199,17100.0
2007-06-13 14:05:00,29.42,29.48,29.41,29.41,6100.0,28.8806,28.9395,28.8708,28.8708,6100.0
2007-06-13 14:10:00,29.43,29.56,29.43,29.52,7000.0,28.8904,29.0181,28.8904,28.9788,7000.0
2007-06-13 14:15:00,29.54,29.6,29.52,29.53,8600.0,28.9984,29.0573,28.9788,28.9886,8600.0
2007-06-13 14:20:00,29.56,29.59,29.54,29.59,6600.0,29.0181,29.0475,28.9984,29.0475,6600.0
2007-06-13 14:25:00,29.6,29.61,29.51,29.56,12700.0,29.0573,29.0671,28.969,29.0181,12700.0
2007-06-13 14:30:00,29.54,29.56,29.49,29.5,7100.0,28.9984,29.0181,28.9493,28.9592,7100.0
2007-06-13 14:35:00,29.5,29.53,29.5,29.52,9800.0,28.9592,28.9886,28.9592,28.9788,9800.0
2007-06-13 14:40:00,29.53,29.56,29.48,29.56,6100.0,28.9886,29.0181,28.9395,29.0181,6100.0
2007-06-13 14:45:00,29.57,29.6,29.55,29.58,9900.0,29.0279,29.0573,29.0082,29.0377,9900.0
2007-06-13 14:50:00,29.57,29.59,29.56,29.58,3400.0,29.0279,29.0475,29.0181,29.0377,3400.0
2007-06-13 14:55:00,29.59,29.6,29.57,29.6,7100.0,29.0475,29.0573,29.0279,29.0573,7100.0
2007-06-13 15:00:00,29.59,29.6,29.56,29.56,9900.0,29.0475,29.0573,29.0181,29.0181,9900.0
2007-06-13 15:05:00,29.55,29.55,29.49,29.51,30300.0,29.0082,29.0082,28.9493,28.969,30300.0
2007-06-13 15:10:00,29.51,29.55,29.47,29.49,16800.0,28.969,29.0082,28.9297,28.9493,16800.0
2007-06-13 15:15:00,29.48,29.55,29.46,29.47,28800.0,28.9395,29.0082,28.9199,28.9297,28800.0
2007-06-13 15:20:00,29.47,29.48,29.43,29.47,26700.0,28.9297,28.9395,28.8904,28.9297,26700.0
2007-06-13 15:25:00,29.48,29.49,29.44,29.44,17500.0,28.9395,28.9493,28.9003,28.9003,17500.0
2007-06-13 15:30:00,29.45,29.48,29.44,29.46,14400.0,28.9101,28.9395,28.9003,28.9199,14400.0
2007-06-13 15:35:00,29.45,29.49,29.44,29.48,43600.0,28.9101,28.9493,28.9003,28.9395,43600.0
2007-06-13 15:40:00,29.48,29.52,29.48,29.5,27500.0,28.9395,28.9788,28.9395,28.9592,27500.0
2007-06-13 15:45:00,29.5,29.51,29.48,29.48,23400.0,28.9592,28.969,28.9395,28.9395,23400.0
2007-06-13 15:50:00,29.49,29.49,29.47,29.48,35900.0,28.9493,28.9493,28.9297,28.9395,35900.0
2007-06-13 15:55:00,29.47,29.49,29.42,29.46,36300.0,28.9297,28.9493,28.8806,28.9199,36300.0
2007-06-14 09:30:00,29.52,29.6,29.45,29.58,18600.0,28.9788,29.0573,28.9101,29.0377,18600.0
2007-06-14 09:35:00,29.58,29.65,29.58,29.62,22400.0,29.0377,29.1064,29.0377,29.077,22400.0
2007-06-14 09:40:00,29.62,29.69,29.6,29.63,19800.0,29.077,29.1457,29.0573,29.0868,19800.0
2007-06-14 09:45:00,29.63,29.73,29.62,29.66,56300.0,29.0868,29.1849,29.077,29.1162,56300.0
2007-06-14 09:50:00,29.66,29.7,29.56,29.64,30300.0,29.1162,29.1555,29.0181,29.0966,30300.0
2007-06-14 09:55:00,29.63,29.7,29.59,29.7,20800.0,29.0868,29.1555,29.0475,29.1555,20800.0
2007-06-14 10:00:00,29.69,29.69,29.55,29.58,20900.0,29.1457,29.1457,29.0082,29.0377,20900.0
2007-06-14 10:05:00,29.58,29.58,29.49,29.49,27100.0,29.0377,29.0377,28.9493,28.9493,27100.0
2007-06-14 10:10:00,29.49,29.5,29.45,29.48,14800.0,28.9493,28.9592,28.9101,28.9395,14800.0
2007-06-14 10:15:00,29.49,29.54,29.47,29.49,8400.0,28.9493,28.9984,28.9297,28.9493,8400.0
2007-06-14 10:20:00,29.49,29.54,29.49,29.51,7900.0,28.9493,28.9984,28.9493,28.969,7900.0
2007-06-14 10:25:00,29.53,29.57,29.52,29.56,8000.0,28.9886,29.0279,28.9788,29.0181,8000.0
2007-06-14 10:30:00,29.56,29.71,29.56,29.7,24200.0,29.0181,29.1653,29.0181,29.1555,24200.0
2007-06-14 10:35:00,29.7,29.7,29.63,29.66,17300.0,29.1555,29.1555,29.0868,29.1162,17300.0
2007-06-14 10:40:00,29.67,29.75,29.67,29.75,37700.0,29.126,29.2046,29.126,29.2046,37700.0
2007-06-14 10:45:00,29.73,29.76,29.72,29.72,23300.0,29.1849,29.2144,29.1751,29.1751,23300.0
2007-06-14 10:50:00,29.71,29.73,29.68,29.73,15300.0,29.1653,29.1849,29.1359,29.1849,15300.0
2007-06-14 10:55:00,29.73,29.75,29.66,29.75,51600.0,29.1849,29.2046,29.1162,29.2046,51600.0
2007-06-14 11:00:00,29.75,29.8,29.74,29.78,69900.0,29.2046,29.2537,29.1948,29.234,69900.0
2007-06-14 11:05:00,29.78,29.82,29.77,29.78,55200.0,29.234,29.2733,29.2242,29.234,55200.0
2007-06-14 11:10:00,29.78,29.79,29.69,29.7,24500.0,29.234,29.2438,29.1457,29.1555,24500.0
2007-06-14 11:15:00,29.71,29.76,29.68,29.74,10200.0,29.1653,29.2144,29.1359,29.1948,10200.0
2007-06-14 11:20:00,29.75,29.78,29.71,29.74,16900.0,29.2046,29.234,29.1653,29.1948,16900.0
2007-06-14 11:25:00,29.72,29.78,29.72,29.75,5400.0,29.1751,29.234,29.1751,29.2046,5400.0
2007-06-14 11:30:00,29.76,29.79,29.76,29.77,10200.0,29.2144,29.2438,29.2144,29.2242,10200.0
2007-06-14 11:35:00,29.76,29.79,29.71,29.76,24600.0,29.2144,29.2438,29.1653,29.2144,24600.0
2007-06-14 11:40:00,29.75,29.79,29.73,29.76,7500.0,29.2046,29.2438,29.1849,29.2144,7500.0
2007-06-14 11:45:00,29.76,29.77,29.73,29.73,7300.0,29.2144,29.2242,29.1849,29.1849,7300.0
2007-06-14 11:50:00,29.73,29.8,29.73,29.78,21100.0,29.1849,29.2537,29.1849,29.234,21100.0
2007-06-14 11:55:00,29.8,29.84,29.8,29.83,1300.0,29.2537,29.2929,29.2537,29.2831,1300.0
2007-06-14 12:00:00,29.83,29.91,29.81,29.87,11800.0,29.2831,29.3616,29.2635,29.3224,11800.0
2007-06-14 12:05:00,29.85,29.86,29.83,29.83,9400.0,29.3027,29.3126,29.2831,29.2831,9400.0
2007-06-14 12:10:00,29.83,29.94,29.83,29.89,25900.0,29.2831,29.3911,29.2831,29.342,25900.0
2007-06-14 12:15:00,29.89,29.9,29.88,29.89,6700.0,29.342,29.3518,29.3322,29.342,6700.0
2007-06-14 12:20:00,29.9,29.92,29.88,29.89,42100.0,29.3518,29.3715,29.3322,29.342,42100.0
2007-06-14 12:25:00,29.91,29.95,29.9,29.94,13600.0,29.3616,29.4009,29.3518,29.3911,13600.0
2007-06-14 12:30:00,29.94,30.03,29.94,30.03,11200.0,29.3911,29.4794,29.3911,29.4794,11200.0
2007-06-14 12:35:00,30.02,30.03,29.99,30.02,44300.0,29.4696,29.4794,29.4402,29.4696,44300.0
2007-06-14 12:40:00,30.01,30.05,30.0,30.03,20100.0,29.4598,29.4991,29.45,29.4794,20100.0
2007-06-14 12:45:00,30.04,30.11,30.04,30.06,10300.0,29.4893,29.558,29.4893,29.5089,10300.0
2007-06-14 12:50:00,30.06,30.12,30.05,30.1,19100.0,29.5089,29.5678,29.4991,29.5482,19100.0
2007-06-14 12:55:00,30.11,30.22,30.1,30.2,39900.0,29.558,29.666,29.5482,29.6463,39900.0
2007-06-14 13:00:00,30.19,30.23,30.18,30.22,81700.0,29.6365,29.6758,29.6267,29.666,81700.0
2007-06-14 13:05:00,30.22,30.29,30.21,30.27,66700.0,29.666,29.7347,29.6561,29.715,66700.0
2007-06-14 13:10:00,30.26,30.29,30.26,30.29,9900.0,29.7052,29.7347,29.7052,29.7347,9900.0
2007-06-14 13:15:00,30.29,30.3,30.29,30.29,1700.0,29.7347,29.7445,29.7347,29.7347,1700.0
2007-06-14 13:20:00,30.28,30.29,30.26,30.27,3700.0,29.7249,29.7347,29.7052,29.715,3700.0
2007-06-14 13:25:00,30.27,30.39,30.27,30.37,71900.0,29.715,29.8328,29.715,29.8132,71900.0
2007-06-14 13:30:00,30.36,30.38,30.31,30.36,10200.0,29.8034,29.823,29.7543,29.8034,10200.0
2007-06-14 13:35:00,30.36,30.36,30.29,30.35,37300.0,29.8034,29.8034,29.7347,29.7936,37300.0
2007-06-14 13:40:00,30.34,30.4,30.3,30.4,261300.0,29.7838,29.8427,29.7445,29.8427,261300.0
2007-06-14 13:45:00,30.39,30.44,30.39,30.44,4700.0,29.8328,29.8819,29.8328,29.8819,4700.0
2007-06-14 13:50:00,30.42,30.45,30.4,30.41,5500.0,29.8623,29.8917,29.8427,29.8525,5500.0
2007-06-14 13:55:00,30.41,30.44,30.37,30.4,15300.0,29.8525,29.8819,29.8132,29.8427,15300.0
2007-06-14 14:00:00,30.4,30.44,30.37,30.38,30300.0,29.8427,29.8819,29.8132,29.823,30300.0
2007-06-14 14:05:00,30.38,30.44,30.37,30.39,12700.0,29.823,29.8819,29.8132,29.8328,12700.0
2007-06-14 14:10:00,30.4,30.41,30.37,30.41,33500.0,29.8427,29.8525,29.8132,29.8525,33500.0
2007-06-14 14:15:00,30.4,30.44,30.4,30.4,36400.0,29.8427,29.8819,29.8427,29.8427,36400.0
2007-06-14 14:20:00,30.4,30.45,30.39,30.43,50000.0,29.8427,29.8917,29.8328,29.8721,50000.0
2007-06-14 14:25:00,30.41,30.43,30.4,30.42,70700.0,29.8525,29.8721,29.8427,29.8623,70700.0
2007-06-14 14:30:00,30.42,30.49,30.42,30.47,20300.0,29.8623,29.931,29.8623,29.9114,20300.0
2007-06-14 14:35:00,30.45,30.5,30.45,30.5,15700.0,29.8917,29.9408,29.8917,29.9408,15700.0
2007-06-14 14:40:00,30.49,30.5,30.46,30.49,25700.0,29.931,29.9408,29.9016,29.931,25700.0
2007-06-14 14:45:00,30.49,30.5,30.44,30.44,12500.0,29.931,29.9408,29.8819,29.8819,12500.0
2007-06-14 14:50:00,30.43,30.45,30.4,30.4,16200.0,29.8721,29.8917,29.8427,29.8427,16200.0
2007-06-14 14:55:00,30.4,30.42,30.38,30.38,9400.0,29.8427,29.8623,29.823,29.823,9400.0
2007-06-14 15:00:00,30.4,30.43,30.39,30.41,12300.0,29.8427,29.8721,29.8328,29.8525,12300.0
2007-06-14 15:05:00,30.42,30.45,30.39,30.45,16000.0,29.8623,29.8917,29.8328,29.8917,16000.0
2007-06-14 15:10:00,30.45,30.45,30.4,30.43,19600.0,29.8917,29.8917,29.8427,29.8721,19600.0
2007-06-14 15:15:00,30.43,30.43,30.4,30.41,4600.0,29.8721,29.8721,29.8427,29.8525,4600.0
2007-06-14 15:20:00,30.41,30.46,30.4,30.41,32900.0,29.8525,29.9016,29.8427,29.8525,32900.0
2007-06-14 15:25:00,30.41,30.43,30.33,30.33,24400.0,29.8525,29.8721,29.7739,29.7739,24400.0
2007-06-14 15:30:00,30.33,30.4,30.33,30.38,16000.0,29.7739,29.8427,29.7739,29.823,16000.0
2007-06-14 15:35:00,30.37,30.4,30.37,30.4,15300.0,29.8132,29.8427,29.8132,29.8427,15300.0
2007-06-14 15:40:00,30.4,30.4,30.37,30.38,14600.0,29.8427,29.8427,29.8132,29.823,14600.0
2007-06-14 15:45:00,30.38,30.39,30.33,30.37,8700.0,29.823,29.8328,29.7739,29.8132,8700.0
2007-06-14 15:50:00,30.37,30.39,30.3,30.32,15000.0,29.8132,29.8328,29.7445,29.7641,15000.0
2007-06-14 15:55:00,30.32,30.41,30.3,30.4,26200.0,29.7641,29.8525,29.7445,29.8427,26200.0
2007-06-15 09:30:00,31.06,31.07,30.95,31.04,163200.0,30.4906,30.5004,30.3826,30.4709,163200.0
2007-06-15 09:35:00,31.02,31.25,31.0,31.24,58500.0,30.4513,30.6771,30.4317,30.6673,58500.0
2007-06-15 09:40:00,31.24,31.45,31.19,31.3,212200.0,30.6673,30.8734,30.6182,30.7262,212200.0
2007-06-15 09:45:00,31.29,31.86,31.21,31.82,222800.0,30.7163,31.2759,30.6378,31.2366,222800.0
2007-06-15 09:50:00,31.81,31.81,31.5,31.53,91900.0,31.2268,31.2268,30.9225,30.9519,91900.0
2007-06-15 09:55:00,31.52,31.59,31.38,31.4,64800.0,30.9421,31.0108,30.8047,30.8243,64800.0
2007-06-15 10:00:00,31.4,31.44,31.3,31.31,50700.0,30.8243,30.8636,30.7262,30.736,50700.0
2007-06-15 10:05:00,31.33,31.43,31.28,31.3,37900.0,30.7556,30.8538,30.7065,30.7262,37900.0
2007-06-15 10:10:00,31.32,31.36,31.22,31.24,70700.0,30.7458,30.7851,30.6476,30.6673,70700.0
2007-06-15 10:15:00,31.19,31.21,31.02,31.09,33800.0,30.6182,30.6378,30.4513,30.52,33800.0
2007-06-15 10:20:00,31.09,31.32,31.08,31.32,79100.0,30.52,30.7458,30.5102,30.7458,79100.0
2007-06-15 10:25:00,31.29,31.41,31.29,31.4,84900.0,30.7163,30.8341,30.7163,30.8243,84900.0
2007-06-15 10:30:00,31.4,31.62,31.39,31.56,139800.0,30.8243,31.0403,30.8145,30.9814,139800.0
2007-06-15 10:35:00,31.59,31.62,31.48,31.56,63300.0,31.0108,31.0403,30.9029,30.9814,63300.0
2007-06-15 10:40:00,31.57,31.61,31.5,31.54,39400.0,30.9912,31.0305,30.9225,30.9618,39400.0
2007-06-15 10:45:00,31.54,31.6,31.52,31.57,27700.0,30.9618,31.0207,30.9421,30.9912,27700.0
2007-06-15 10:50:00,31.57,31.62,31.56,31.6,35800.0,30.9912,31.0403,30.9814,31.0207,35800.0
2007-06-15 10:55:00,31.6,31.61,31.57,31.61,66200.0,31.0207,31.0305,30.9912,31.0305,66200.0
2007-06-15 11:00:00,31.61,31.62,31.56,31.6,127600.0,31.0305,31.0403,30.9814,31.0207,127600.0
2007-06-15 11:05:00,31.6,31.66,31.58,31.61,42200.0,31.0207,31.0796,31.001,31.0305,42200.0
2007-06-15 11:10:00,31.63,31.65,31.6,31.65,26700.0,31.0501,31.0697,31.0207,31.0697,26700.0
2007-06-15 11:15:00,31.65,31.67,31.61,31.66,50100.0,31.0697,31.0894,31.0305,31.0796,50100.0
2007-06-15 11:20:00,31.66,31.66,31.62,31.64,14900.0,31.0796,31.0796,31.0403,31.0599,14900.0
2007-06-15 11:25:00,31.63,31.66,31.59,31.66,73400.0,31.0501,31.0796,31.0108,31.0796,73400.0
2007-06-15 11:30:00,31.65,31.68,31.6,31.64,28200.0,31.0697,31.0992,31.0207,31.0599,28200.0
2007-06-15 11:35:00,31.62,31.64,31.62,31.63,10100.0,31.0403,31.0599,31.0403,31.0501,10100.0
2007-06-15 11:40:00,31.64,31.68,31.63,31.65,29700.0,31.0599,31.0992,31.0501,31.0697,29700.0
2007-06-15 11:45:00,31.65,31.75,31.63,31.71,33000.0,31.0697,31.1679,31.0501,31.1286,33000.0
2007-06-15 11:50:00,31.71,31.71,31.6,31.63,13900.0,31.1286,31.1286,31.0207,31.0501,13900.0
2007-06-15 11:55:00,31.61,31.62,31.59,31.6,13300.0,31.0305,31.0403,31.0108,31.0207,13300.0
2007-06-15 12:00:00,31.61,31.61,31.45,31.48,58900.0,31.0305,31.0305,30.8734,30.9029,58900.0
2007-06-15 12:05:00,31.48,31.49,31.47,31.49,4000.0,30.9029,30.9127,30.893,30.9127,4000.0
2007-06-15 12:10:00,31.49,31.49,31.42,31.44,8900.0,30.9127,30.9127,30.844,30.8636,8900.0
2007-06-15 12:15:00,31.43,31.5,31.43,31.49,13500.0,30.8538,30.9225,30.8538,30.9127,13500.0
2007-06-15 12:20:00,31.5,31.54,31.5,31.52,45000.0,30.9225,30.9618,30.9225,30.9421,45000.0
2007-06-15 12:25:00,31.52,31.52,31.45,31.45,9000.0,30.9421,30.9421,30.8734,30.8734,9000.0
2007-06-15 12:30:00,31.46,31.48,31.43,31.46,19400.0,30.8832,30.9029,30.8538,30.8832,19400.0
2007-06-15 12:35:00,31.46,31.46,31.44,31.46,6000.0,30.8832,30.8832,30.8636,30.8832,6000.0
2007-06-15 12:40:00,31.46,31.52,31.46,31.51,7900.0,30.8832,30.9421,30.8832,30.9323,7900.0
2007-06-15 12:45:00,31.51,31.6,31.5,31.54,26900.0,30.9323,31.0207,30.9225,30.9618,26900.0
2007-06-15 12:50:00,31.54,31.62,31.49,31.62,57100.0,30.9618,31.0403,30.9127,31.0403,57100.0
2007-06-15 12:55:00,31.61,31.67,31.54,31.63,23600.0,31.0305,31.0894,30.9618,31.0501,23600.0
2007-06-15 13:00:00,31.64,31.76,31.64,31.72,37200.0,31.0599,31.1777,31.0599,31.1385,37200.0
2007-06-15 13:05:00,31.73,31.76,31.65,31.66,32500.0,31.1483,31.1777,31.0697,31.0796,32500.0
2007-06-15 13:10:00,31.67,31.7,31.65,31.67,9800.0,31.0894,31.1188,31.0697,31.0894,9800.0
2007-06-15 13:15:00,31.67,31.8,31.67,31.74,67200.0,31.0894,31.217,31.0894,31.1581,67200.0
2007-06-15 13:20:00,31.74,31.86,31.74,31.86,18700.0,31.1581,31.2759,31.1581,31.2759,18700.0
2007-06-15 13:25:00,31.87,32.07,31.87,32.0,72200.0,31.2857,31.482,31.2857,31.4133,72200.0
2007-06-15 13:30:00,31.99,32.01,31.93,31.95,34500.0,31.4035,31.4231,31.3446,31.3642,34500.0
2007-06-15 13:35:00,31.93,32.0,31.88,31.92,174900.0,31.3446,31.4133,31.2955,31.3348,174900.0
2007-06-15 13:40:00,31.91,32.02,31.9,32.02,30800.0,31.325,31.433,31.3152,31.433,30800.0
2007-06-15 13:45:00,32.01,32.11,31.99,31.99,24000.0,31.4231,31.5213,31.4035,31.4035,24000.0
2007-06-15 13:50:00,31.99,32.0,31.96,31.98,17000.0,31.4035,31.4133,31.3741,31.3937,17000.0
2007-06-15 13:55:00,31.97,31.99,31.91,31.93,17400.0,31.3839,31.4035,31.325,31.3446,17400.0
2007-06-15 14:00:00,31.92,31.93,31.8,31.82,13600.0,31.3348,31.3446,31.217,31.2366,13600.0
2007-06-15 14:05:00,31.82,31.82,31.69,31.73,21000.0,31.2366,31.2366,31.109,31.1483,21000.0
2007-06-15 14:10:00,31.74,31.74,31.71,31.73,7000.0,31.1581,31.1581,31.1286,31.1483,7000.0
2007-06-15 14:15:00,31.74,31.74,31.65,31.69,17600.0,31.1581,31.1581,31.0697,31.109,17600.0
2007-06-15 14:20:00,31.67,31.68,31.59,31.6,9700.0,31.0894,31.0992,31.0108,31.0207,9700.0
2007-06-15 14:25:00,31.61,31.67,31.56,31.57,31100.0,31.0305,31.0894,30.9814,30.9912,31100.0
2007-06-15 14:30:00,31.56,31.61,31.54,31.56,22000.0,30.9814,31.0305,30.9618,30.9814,22000.0
2007-06-15 14:35:00,31.57,31.63,31.57,31.6,20600.0,30.9912,31.0501,30.9912,31.0207,20600.0
2007-06-15 14:40:00,31.6,31.65,31.58,31.58,36500.0,31.0207,31.0697,31.001,31.001,36500.0
2007-06-15 14:45:00,31.59,31.65,31.59,31.65,16100.0,31.0108,31.0697,31.0108,31.0697,16100.0
2007-06-15 14:50:00,31.65,31.65,31.57,31.6,14700.0,31.0697,31.0697,30.9912,31.0207,14700.0
2007-06-15 14:55:00,31.6,31.7,31.59,31.7,14400.0,31.0207,31.1188,31.0108,31.1188,14400.0
2007-06-15 15:00:00,31.7,31.75,31.65,31.73,21500.0,31.1188,31.1679,31.0697,31.1483,21500.0
2007-06-15 15:05:00,31.72,31.81,31.69,31.75,32400.0,31.1385,31.2268,31.109,31.1679,32400.0
2007-06-15 15:10:00,31.74,31.81,31.74,31.78,21100.0,31.1581,31.2268,31.1581,31.1974,21100.0
2007-06-15 15:15:00,31.77,31.91,31.77,31.8,31400.0,31.1875,31.325,31.1875,31.217,31400.0
2007-06-15 15:20:00,31.81,31.89,31.79,31.85,37800.0,31.2268,31.3053,31.2072,31.2661,37800.0
2007-06-15 15:25:00,31.85,31.85,31.78,31.78,21000.0,31.2661,31.2661,31.1974,31.1974,21000.0
2007-06-15 15:30:00,31.78,31.86,31.78,31.8,25900.0,31.1974,31.2759,31.1974,31.217,25900.0
2007-06-15 15:35:00,31.79,31.8,31.66,31.67,34300.0,31.2072,31.217,31.0796,31.0894,34300.0
2007-06-15 15:40:00,31.68,31.72,31.61,31.7,53600.0,31.0992,31.1385,31.0305,31.1188,53600.0
2007-06-15 15:45:00,31.69,31.69,31.54,31.63,56200.0,31.109,31.109,30.9618,31.0501,56200.0
2007-06-15 15:50:00,31.62,31.71,31.62,31.68,27600.0,31.0403,31.1286,31.0403,31.0992,27600.0
2007-06-15 15:55:00,31.67,31.67,31.55,31.61,82900.0,31.0894,31.0894,30.9716,31.0305,82900.0
2007-06-18 09:30:00,31.87,31.88,31.62,31.7,26700.0,31.2857,31.2955,31.0403,31.1188,26700.0
2007-06-18 09:35:00,31.68,31.74,31.55,31.58,45700.0,31.0992,31.1581,30.9716,31.001,45700.0
2007-06-18 09:40:00,31.56,31.58,31.5,31.53,25100.0,30.9814,31.001,30.9225,30.9519,25100.0
2007-06-18 09:45:00,31.56,31.57,31.49,31.54,16400.0,30.9814,30.9912,30.9127,30.9618,16400.0
2007-06-18 09:50:00,31.54,31.56,31.49,31.51,15500.0,30.9618,30.9814,30.9127,30.9323,15500.0
2007-06-18 09:55:00,31.5,31.54,31.47,31.47,19900.0,30.9225,30.9618,30.893,30.893,19900.0
2007-06-18 10:00:00,31.46,31.47,31.24,31.24,19300.0,30.8832,30.893,30.6673,30.6673,19300.0
2007-06-18 10:05:00,31.23,31.35,31.22,31.31,24200.0,30.6574,30.7752,30.6476,30.736,24200.0
2007-06-18 10:10:00,31.31,31.34,31.25,31.32,31000.0,30.736,30.7654,30.6771,30.7458,31000.0
2007-06-18 10:15:00,31.34,31.35,31.11,31.11,23500.0,30.7654,30.7752,30.5396,30.5396,23500.0
2007-06-18 10:20:00,31.12,31.16,31.09,31.11,28000.0,30.5495,30.5887,30.52,30.5396,28000.0
2007-06-18 10:25:00,31.14,31.16,31.11,31.11,19700.0,30.5691,30.5887,30.5396,30.5396,19700.0
2007-06-18 10:30:00,31.11,31.14,31.08,31.11,38600.0,30.5396,30.5691,30.5102,30.5396,38600.0
2007-06-18 10:35:00,31.11,31.18,31.11,31.16,28400.0,30.5396,30.6084,30.5396,30.5887,28400.0
2007-06-18 10:40:00,31.18,31.32,31.18,31.31,20500.0,30.6084,30.7458,30.6084,30.736,20500.0
2007-06-18 10:45:00,31.31,31.32,31.24,31.25,15000.0,30.736,30.7458,30.6673,30.6771,15000.0
2007-06-18 10:50:00,31.25,31.31,31.24,31.31,7500.0,30.6771,30.736,30.6673,30.736,7500.0
2007-06-18 10:55:00,31.31,31.34,31.14,31.14,26200.0,30.736,30.7654,30.5691,30.5691,26200.0
2007-06-18 11:00:00,31.14,31.17,31.09,31.1,17000.0,30.5691,30.5985,30.52,30.5298,17000.0
2007-06-18 11:05:00,31.1,31.22,31.08,31.18,30100.0,30.5298,30.6476,30.5102,30.6084,30100.0
2007-06-18 11:10:00,31.18,31.19,31.13,31.16,12100.0,30.6084,30.6182,30.5593,30.5887,12100.0
2007-06-18 11:15:00,31.17,31.18,31.15,31.18,10100.0,30.5985,30.6084,30.5789,30.6084,10100.0
2007-06-18 11:20:00,31.18,31.24,31.18,31.21,27700.0,30.6084,30.6673,30.6084,30.6378,27700.0
2007-06-18 11:25:00,31.21,31.22,31.18,31.18,10500.0,30.6378,30.6476,30.6084,30.6084,10500.0
2007-06-18 11:30:00,31.2,31.25,31.19,31.24,18900.0,30.628,30.6771,30.6182,30.6673,18900.0
2007-06-18 11:35:00,31.25,31.27,31.21,31.25,41900.0,30.6771,30.6967,30.6378,30.6771,41900.0
2007-06-18 11:40:00,31.25,31.25,31.23,31.25,7200.0,30.6771,30.6771,30.6574,30.6771,7200.0
2007-06-18 11:45:00,31.25,31.25,31.21,31.21,7800.0,30.6771,30.6771,30.6378,30.6378,7800.0
2007-06-18 11:50:00,31.21,31.23,31.19,31.23,5800.0,30.6378,30.6574,30.6182,30.6574,5800.0
2007-06-18 11:55:00,31.22,31.25,31.21,31.23,7100.0,30.6476,30.6771,30.6378,30.6574,7100.0
2007-06-18 12:00:00,31.22,31.24,31.19,31.19,6500.0,30.6476,30.6673,30.6182,30.6182,6500.0
2007-06-18 12:05:00,31.19,31.24,31.17,31.19,17600.0,30.6182,30.6673,30.5985,30.6182,17600.0
2007-06-18 12:10:00,31.18,31.25,31.16,31.24,15500.0,30.6084,30.6771,30.5887,30.6673,15500.0
2007-06-18 12:15:00,31.24,31.37,31.24,31.36,19000.0,30.6673,30.7949,30.6673,30.7851,19000.0
2007-06-18 12:20:00,31.37,31.38,31.33,31.34,8800.0,30.7949,30.8047,30.7556,30.7654,8800.0
2007-06-18 12:25:00,31.35,31.35,31.26,31.26,7500.0,30.7752,30.7752,30.6869,30.6869,7500.0
2007-06-18 12:30:00,31.28,31.28,31.24,31.28,8500.0,30.7065,30.7065,30.6673,30.7065,8500.0
2007-06-18 12:35:00,31.27,31.32,31.27,31.32,3800.0,30.6967,30.7458,30.6967,30.7458,3800.0
2007-06-18 12:40:00,31.33,31.4,31.33,31.36,10400.0,30.7556,30.8243,30.7556,30.7851,10400.0
2007-06-18 12:45:00,31.36,31.37,31.29,31.32,10800.0,30.7851,30.7949,30.7163,30.7458,10800.0
2007-06-18 12:50:00,31.32,31.37,31.32,31.36,6900.0,30.7458,30.7949,30.7458,30.7851,6900.0
2007-06-18 12:55:00,31.35,31.35,31.31,31.32,4400.0,30.7752,30.7752,30.736,30.7458,4400.0
2007-06-18 13:00:00,31.31,31.31,31.22,31.23,9100.0,30.736,30.736,30.6476,30.6574,9100.0
2007-06-18 13:05:00,31.23,31.27,31.23,31.23,4100.0,30.6574,30.6967,30.6574,30.6574,4100.0
2007-06-18 13:10:00,31.22,31.27,31.17,31.27,8100.0,30.6476,30.6967,30.5985,30.6967,8100.0
2007-06-18 13:15:00,31.27,31.31,31.27,31.29,10000.0,30.6967,30.736,30.6967,30.7163,10000.0
2007-06-18 13:20:00,31.3,31.34,31.25,31.3,21000.0,30.7262,30.7654,30.6771,30.7262,21000.0
2007-06-18 13:25:00,31.3,31.3,31.27,31.27,5200.0,30.7262,30.7262,30.6967,30.6967,5200.0
2007-06-18 13:30:00,31.27,31.33,31.26,31.33,9400.0,30.6967,30.7556,30.6869,30.7556,9400.0
2007-06-18 13:35:00,31.32,31.35,31.3,31.3,7300.0,30.7458,30.7752,30.7262,30.7262,7300.0
2007-06-18 13:40:00,31.3,31.31,31.24,31.24,7900.0,30.7262,30.736,30.6673,30.6673,7900.0
2007-06-18 13:45:00,31.24,31.24,31.2,31.21,35100.0,30.6673,30.6673,30.628,30.6378,35100.0
2007-06-18 13:50:00,31.21,31.29,31.21,31.26,10800.0,30.6378,30.7163,30.6378,30.6869,10800.0
2007-06-18 13:55:00,31.26,31.33,31.25,31.33,10100.0,30.6869,30.7556,30.6771,30.7556,10100.0
2007-06-18 14:00:00,31.34,31.34,31.27,31.27,12300.0,30.7654,30.7654,30.6967,30.6967,12300.0
2007-06-18 14:05:00,31.26,31.28,31.25,31.28,4300.0,30.6869,30.7065,30.6771,30.7065,4300.0
2007-06-18 14:10:00,31.29,31.35,31.29,31.34,9500.0,30.7163,30.7752,30.7163,30.7654,9500.0
2007-06-18 14:15:00,31.33,31.33,31.3,31.33,5300.0,30.7556,30.7556,30.7262,30.7556,5300.0
2007-06-18 14:20:00,31.32,31.32,31.3,31.32,5400.0,30.7458,30.7458,30.7262,30.7458,5400.0
2007-06-18 14:25:00,31.32,31.33,31.3,31.33,6300.0,30.7458,30.7556,30.7262,30.7556,6300.0
2007-06-18 14:30:00,31.32,31.33,31.25,31.25,9600.0,30.7458,30.7556,30.6771,30.6771,9600.0
2007-06-18 14:35:00,31.24,31.25,31.22,31.24,7400.0,30.6673,30.6771,30.6476,30.6673,7400.0
2007-06-18 14:40:00,31.24,31.24,31.21,31.21,16300.0,30.6673,30.6673,30.6378,30.6378,16300.0
2007-06-18 14:45:00,31.22,31.24,31.21,31.21,6900.0,30.6476,30.6673,30.6378,30.6378,6900.0
2007-06-18 14:50:00,31.21,31.24,31.18,31.24,12300.0,30.6378,30.6673,30.6084,30.6673,12300.0
2007-06-18 14:55:00,31.23,31.32,31.21,31.32,7600.0,30.6574,30.7458,30.6378,30.7458,7600.0
2007-06-18 15:00:00,31.31,31.36,31.3,31.36,7300.0,30.736,30.7851,30.7262,30.7851,7300.0
2007-06-18 15:05:00,31.34,31.34,31.3,31.32,8500.0,30.7654,30.7654,30.7262,30.7458,8500.0
2007-06-18 15:10:00,31.32,31.35,31.31,31.31,10600.0,30.7458,30.7752,30.736,30.736,10600.0
2007-06-18 15:15:00,31.31,31.31,31.27,31.29,7400.0,30.736,30.736,30.6967,30.7163,7400.0
2007-06-18 15:20:00,31.29,31.29,31.25,31.27,12200.0,30.7163,30.7163,30.6771,30.6967,12200.0
2007-06-18 15:25:00,31.27,31.27,31.19,31.21,12400.0,30.6967,30.6967,30.6182,30.6378,12400.0
2007-06-18 15:30:00,31.21,31.21,31.17,31.19,14600.0,30.6378,30.6378,30.5985,30.6182,14600.0
2007-06-18 15:35:00,31.19,31.24,31.19,31.22,18500.0,30.6182,30.6673,30.6182,30.6476,18500.0
2007-06-18 15:40:00,31.22,31.3,31.21,31.22,26000.0,30.6476,30.7262,30.6378,30.6476,26000.0
2007-06-18 15:45:00,31.22,31.3,31.22,31.27,16800.0,30.6476,30.7262,30.6476,30.6967,16800.0
2007-06-18 15:50:00,31.28,31.3,31.25,31.26,20600.0,30.7065,30.7262,30.6771,30.6869,20600.0
2007-06-18 15:55:00,31.26,31.3,31.24,31.24,22400.0,30.6869,30.7262,30.6673,30.6673,22400.0
2007-06-19 09:30:00,31.08,31.16,30.85,30.9,23100.0,30.5102,30.5887,30.2844,30.3335,23100.0
2007-06-19 09:35:00,30.85,30.94,30.78,30.91,32400.0,30.2844,30.3728,30.2157,30.3433,32400.0
2007-06-19 09:40:00,30.91,30.91,30.85,30.88,15300.0,30.3433,30.3433,30.2844,30.3139,15300.0
2007-06-19 09:45:00,30.88,30.91,30.75,30.75,21300.0,30.3139,30.3433,30.1862,30.1862,21300.0
2007-06-19 09:50:00,30.76,30.77,30.67,30.67,9900.0,30.1961,30.2059,30.1077,30.1077,9900.0
2007-06-19 09:55:00,30.68,30.73,30.6,30.64,26500.0,30.1175,30.1666,30.039,30.0783,26500.0
2007-06-19 10:00:00,30.64,30.81,30.6,30.6,45800.0,30.0783,30.2451,30.039,30.039,45800.0
2007-06-19 10:05:00,30.62,30.67,30.6,30.6,6300.0,30.0586,30.1077,30.039,30.039,6300.0
2007-06-19 10:10:00,30.62,30.62,30.58,30.58,6600.0,30.0586,30.0586,30.0194,30.0194,6600.0
2007-06-19 10:15:00,30.59,30.74,30.58,30.74,6700.0,30.0292,30.1764,30.0194,30.1764,6700.0
2007-06-19 10:20:00,30.74,30.88,30.72,30.82,18500.0,30.1764,30.3139,30.1568,30.255,18500.0
2007-06-19 10:25:00,30.82,30.92,30.82,30.92,6200.0,30.255,30.3531,30.255,30.3531,6200.0
2007-06-19 10:30:00,30.92,30.95,30.91,30.92,17600.0,30.3531,30.3826,30.3433,30.3531,17600.0
2007-06-19 10:35:00,30.94,31.01,30.91,31.01,16900.0,30.3728,30.4415,30.3433,30.4415,16900.0
2007-06-19 10:40:00,31.01,31.13,31.01,31.02,13400.0,30.4415,30.5593,30.4415,30.4513,13400.0
2007-06-19 10:45:00,31.05,31.06,30.99,30.99,6600.0,30.4807,30.4906,30.4218,30.4218,6600.0
2007-06-19 10:50:00,31.0,31.01,30.96,30.96,14700.0,30.4317,30.4415,30.3924,30.3924,14700.0
2007-06-19 10:55:00,30.98,31.06,30.98,31.03,10900.0,30.412,30.4906,30.412,30.4611,10900.0
2007-06-19 11:00:00,31.02,31.04,30.98,30.99,4000.0,30.4513,30.4709,30.412,30.4218,4000.0
2007-06-19 11:05:00,30.99,31.03,30.98,31.03,3900.0,30.4218,30.4611,30.412,30.4611,3900.0
2007-06-19 11:10:00,31.01,31.08,31.01,31.06,3300.0,30.4415,30.5102,30.4415,30.4906,3300.0
2007-06-19 11:15:00,31.07,31.1,31.07,31.1,4300.0,30.5004,30.5298,30.5004,30.5298,4300.0
2007-06-19 11:20:00,31.08,31.13,31.08,31.12,2300.0,30.5102,30.5593,30.5102,30.5495,2300.0
2007-06-19 11:25:00,31.11,31.14,31.07,31.11,9100.0,30.5396,30.5691,30.5004,30.5396,9100.0
2007-06-19 11:30:00,31.12,31.12,30.99,30.99,6800.0,30.5495,30.5495,30.4218,30.4218,6800.0
2007-06-19 11:35:00,30.99,31.0,30.88,30.91,17800.0,30.4218,30.4317,30.3139,30.3433,17800.0
2007-06-19 11:40:00,30.91,30.97,30.9,30.95,9600.0,30.3433,30.4022,30.3335,30.3826,9600.0
2007-06-19 11:45:00,30.92,30.98,30.92,30.95,8700.0,30.3531,30.412,30.3531,30.3826,8700.0
2007-06-19 11:50:00,30.95,31.0,30.95,30.99,4900.0,30.3826,30.4317,30.3826,30.4218,4900.0
2007-06-19 11:55:00,31.0,31.08,30.99,31.07,8100.0,30.4317,30.5102,30.4218,30.5004,8100.0
2007-06-19 12:00:00,31.08,31.12,31.04,31.1,28600.0,30.5102,30.5495,30.4709,30.5298,28600.0
2007-06-19 12:05:00,31.11,31.2,31.11,31.18,19000.0,30.5396,30.628,30.5396,30.6084,19000.0
2007-06-19 12:10:00,31.18,31.21,31.07,31.19,18800.0,30.6084,30.6378,30.5004,30.6182,18800.0
2007-06-19 12:15:00,31.18,31.19,31.11,31.15,14800.0,30.6084,30.6182,30.5396,30.5789,14800.0
2007-06-19 12:20:00,31.15,31.16,31.11,31.12,19600.0,30.5789,30.5887,30.5396,30.5495,19600.0
2007-06-19 12:25:00,31.13,31.15,31.11,31.11,5100.0,30.5593,30.5789,30.5396,30.5396,5100.0
2007-06-19 12:30:00,31.13,31.21,31.12,31.18,5300.0,30.5593,30.6378,30.5495,30.6084,5300.0
2007-06-19 12:35:00,31.18,31.2,31.18,31.19,6800.0,30.6084,30.628,30.6084,30.6182,6800.0
2007-06-19 12:40:00,31.19,31.23,31.19,31.21,10300.0,30.6182,30.6574,30.6182,30.6378,10300.0
2007-06-19 12:45:00,31.22,31.24,31.19,31.22,14600.0,30.6476,30.6673,30.6182,30.6476,14600.0
2007-06-19 12:50:00,31.21,31.23,31.19,31.21,12800.0,30.6378,30.6574,30.6182,30.6378,12800.0
2007-06-19 12:55:00,31.23,31.25,31.19,31.19,11700.0,30.6574,30.6771,30.6182,30.6182,11700.0
2007-06-19 13:00:00,31.22,31.22,31.15,31.15,7400.0,30.6476,30.6476,30.5789,30.5789,7400.0
2007-06-19 13:05:00,31.16,31.18,31.13,31.18,8700.0,30.5887,30.6084,30.5593,30.6084,8700.0
2007-06-19 13:10:00,31.18,31.24,31.17,31.24,1000.0,30.6084,30.6673,30.5985,30.6673,1000.0
2007-06-19 13:15:00,31.24,31.25,31.18,31.2,12100.0,30.6673,30.6771,30.6084,30.628,12100.0
2007-06-19 13:20:00,31.22,31.27,31.22,31.22,13300.0,30.6476,30.6967,30.6476,30.6476,13300.0
2007-06-19 13:25:00,31.22,31.26,31.2,31.23,7200.0,30.6476,30.6869,30.628,30.6574,7200.0
2007-06-19 13:30:00,31.26,31.31,31.23,31.24,13800.0,30.6869,30.736,30.6574,30.6673,13800.0
2007-06-19 13:35:00,31.24,31.25,31.18,31.19,11000.0,30.6673,30.6771,30.6084,30.6182,11000.0
2007-06-19 13:40:00,31.18,31.23,31.17,31.23,5100.0,30.6084,30.6574,30.5985,30.6574,5100.0
2007-06-19 13:45:00,31.22,31.24,31.2,31.23,5200.0,30.6476,30.6673,30.628,30.6574,5200.0
2007-06-19 13:50:00,31.23,31.24,31.2,31.21,3400.0,30.6574,30.6673,30.628,30.6378,3400.0
2007-06-19 13:55:00,31.2,31.21,31.19,31.2,5700.0,30.628,30.6378,30.6182,30.628,5700.0
2007-06-19 14:00:00,31.2,31.22,31.13,31.14,7600.0,30.628,30.6476,30.5593,30.5691,7600.0
2007-06-19 14:05:00,31.13,31.14,31.1,31.12,3600.0,30.5593,30.5691,30.5298,30.5495,3600.0
2007-06-19 14:10:00,31.12,31.16,30.86,30.95,94700.0,30.5495,30.5887,30.2942,30.3826,94700.0
2007-06-19 14:15:00,30.94,30.98,30.94,30.94,11300.0,30.3728,30.412,30.3728,30.3728,11300.0
2007-06-19 14:20:00,30.94,30.98,30.93,30.95,11600.0,30.3728,30.412,30.3629,30.3826,11600.0
2007-06-19 14:25:00,30.95,30.98,30.94,30.94,17200.0,30.3826,30.412,30.3728,30.3728,17200.0
2007-06-19 14:30:00,30.94,30.95,30.89,30.91,11200.0,30.3728,30.3826,30.3237,30.3433,11200.0
2007-06-19 14:35:00,30.91,30.92,30.87,30.89,8600.0,30.3433,30.3531,30.304,30.3237,8600.0
2007-06-19 14:40:00,30.9,30.91,30.88,30.88,5800.0,30.3335,30.3433,30.3139,30.3139,5800.0
2007-06-19 14:45:00,30.88,30.92,30.86,30.87,5500.0,30.3139,30.3531,30.2942,30.304,5500.0
2007-06-19 14:50:00,30.89,30.92,30.84,30.91,8500.0,30.3237,30.3531,30.2746,30.3433,8500.0
2007-06-19 14:55:00,30.89,30.93,30.88,30.91,13600.0,30.3237,30.3629,30.3139,30.3433,13600.0
2007-06-19 15:00:00,30.91,30.93,30.9,30.91,9300.0,30.3433,30.3629,30.3335,30.3433,9300.0
2007-06-19 15:05:00,30.91,30.95,30.9,30.94,9700.0,30.3433,30.3826,30.3335,30.3728,9700.0
2007-06-19 15:10:00,30.94,30.96,30.92,30.94,8100.0,30.3728,30.3924,30.3531,30.3728,8100.0
2007-06-19 15:15:00,30.93,30.94,30.92,30.93,4800.0,30.3629,30.3728,30.3531,30.3629,4800.0
2007-06-19 15:20:00,30.93,30.97,30.91,30.95,10200.0,30.3629,30.4022,30.3433,30.3826,10200.0
2007-06-19 15:25:00,30.95,31.0,30.93,30.97,22400.0,30.3826,30.4317,30.3629,30.4022,22400.0
2007-06-19 15:30:00,30.96,31.05,30.94,31.05,19500.0,30.3924,30.4807,30.3728,30.4807,19500.0
2007-06-19 15:35:00,31.04,31.06,30.99,31.05,12400.0,30.4709,30.4906,30.4218,30.4807,12400.0
2007-06-19 15:40:00,31.06,31.1,31.05,31.08,16700.0,30.4906,30.5298,30.4807,30.5102,16700.0
2007-06-19 15:45:00,31.07,31.08,30.99,31.0,17200.0,30.5004,30.5102,30.4218,30.4317,17200.0
2007-06-19 15:50:00,31.01,31.05,30.98,31.01,52400.0,30.4415,30.4807,30.412,30.4415,52400.0
2007-06-19 15:55:00,31.02,31.06,30.92,31.05,47800.0,30.4513,30.4906,30.3531,30.4807,47800.0
2007-06-20 09:30:00,31.01,31.05,30.86,30.86,23200.0,30.4415,30.4807,30.2942,30.2942,23200.0
2007-06-20 09:35:00,30.88,30.89,30.72,30.72,15000.0,30.3139,30.3237,30.1568,30.1568,15000.0
2007-06-20 09:40:00,30.7,30.85,30.67,30.81,31600.0,30.1372,30.2844,30.1077,30.2451,31600.0
2007-06-20 09:45:00,30.81,30.85,30.74,30.79,57600.0,30.2451,30.2844,30.1764,30.2255,57600.0
2007-06-20 09:50:00,30.79,30.82,30.76,30.8,12600.0,30.2255,30.255,30.1961,30.2353,12600.0
2007-06-20 09:55:00,30.79,30.86,30.79,30.81,39500.0,30.2255,30.2942,30.2255,30.2451,39500.0
2007-06-20 10:00:00,30.81,30.84,30.78,30.78,43000.0,30.2451,30.2746,30.2157,30.2157,43000.0
2007-06-20 10:05:00,30.79,30.82,30.76,30.8,10800.0,30.2255,30.255,30.1961,30.2353,10800.0
2007-06-20 10:10:00,30.81,30.82,30.78,30.82,7700.0,30.2451,30.255,30.2157,30.255,7700.0
2007-06-20 10:15:00,30.84,30.84,30.78,30.82,11800.0,30.2746,30.2746,30.2157,30.255,11800.0
2007-06-20 10:20:00,30.81,30.82,30.78,30.78,3600.0,30.2451,30.255,30.2157,30.2157,3600.0
2007-06-20 10:25:00,30.76,30.83,30.74,30.78,9300.0,30.1961,30.2648,30.1764,30.2157,9300.0
2007-06-20 10:30:00,30.78,30.81,30.4,30.81,118800.0,30.2157,30.2451,29.8427,30.2451,118800.0
2007-06-20 10:35:00,30.77,30.81,30.76,30.8,10500.0,30.2059,30.2451,30.1961,30.2353,10500.0
2007-06-20 10:40:00,30.77,30.81,30.76,30.79,8700.0,30.2059,30.2451,30.1961,30.2255,8700.0
2007-06-20 10:45:00,30.8,30.88,30.77,30.88,20500.0,30.2353,30.3139,30.2059,30.3139,20500.0
2007-06-20 10:50:00,30.87,31.04,30.86,31.01,14900.0,30.304,30.4709,30.2942,30.4415,14900.0
2007-06-20 10:55:00,31.03,31.06,30.97,31.04,26400.0,30.4611,30.4906,30.4022,30.4709,26400.0
2007-06-20 11:00:00,31.06,31.09,31.03,31.06,10100.0,30.4906,30.52,30.4611,30.4906,10100.0
2007-06-20 11:05:00,31.05,31.18,31.05,31.11,36600.0,30.4807,30.6084,30.4807,30.5396,36600.0
2007-06-20 11:10:00,31.08,31.1,30.95,30.95,7500.0,30.5102,30.5298,30.3826,30.3826,7500.0
2007-06-20 11:15:00,30.96,31.0,30.91,30.94,6100.0,30.3924,30.4317,30.3433,30.3728,6100.0
2007-06-20 11:20:00,30.95,30.96,30.92,30.93,4300.0,30.3826,30.3924,30.3531,30.3629,4300.0
2007-06-20 11:25:00,30.94,30.98,30.92,30.96,5500.0,30.3728,30.412,30.3531,30.3924,5500.0
2007-06-20 11:30:00,30.95,31.0,30.86,30.86,7200.0,30.3826,30.4317,30.2942,30.2942,7200.0
2007-06-20 11:35:00,30.85,30.9,30.77,30.78,13600.0,30.2844,30.3335,30.2059,30.2157,13600.0
2007-06-20 11:40:00,30.78,30.78,30.7,30.78,6600.0,30.2157,30.2157,30.1372,30.2157,6600.0
2007-06-20 11:45:00,30.77,30.83,30.74,30.83,6000.0,30.2059,30.2648,30.1764,30.2648,6000.0
2007-06-20 11:50:00,30.82,30.84,30.78,30.79,11100.0,30.255,30.2746,30.2157,30.2255,11100.0
2007-06-20 11:55:00,30.8,30.81,30.7,30.73,6400.0,30.2353,30.2451,30.1372,30.1666,6400.0
2007-06-20 12:00:00,30.73,30.73,30.66,30.66,5800.0,30.1666,30.1666,30.0979,30.0979,5800.0
2007-06-20 12:05:00,30.64,30.64,30.52,30.55,13500.0,30.0783,30.0783,29.9605,29.9899,13500.0
2007-06-20 12:10:00,30.57,30.64,30.55,30.62,7100.0,30.0095,30.0783,29.9899,30.0586,7100.0
2007-06-20 12:15:00,30.62,30.66,30.62,30.65,3900.0,30.0586,30.0979,30.0586,30.0881,3900.0
2007-06-20 12:20:00,30.66,30.8,30.66,30.75,6000.0,30.0979,30.2353,30.0979,30.1862,6000.0
2007-06-20 12:25:00,30.75,30.85,30.75,30.85,11000.0,30.1862,30.2844,30.1862,30.2844,11000.0
2007-06-20 12:30:00,30.84,30.84,30.73,30.73,10500.0,30.2746,30.2746,30.1666,30.1666,10500.0
2007-06-20 12:35:00,30.73,30.85,30.73,30.85,6300.0,30.1666,30.2844,30.1666,30.2844,6300.0
2007-06-20 12:40:00,30.84,30.9,30.8,30.9,9500.0,30.2746,30.3335,30.2353,30.3335,9500.0
2007-06-20 12:45:00,30.9,30.94,30.89,30.91,5900.0,30.3335,30.3728,30.3237,30.3433,5900.0
2007-06-20 12:50:00,30.91,30.92,30.88,30.88,2500.0,30.3433,30.3531,30.3139,30.3139,2500.0
2007-06-20 12:55:00,30.88,30.92,30.87,30.91,3100.0,30.3139,30.3531,30.304,30.3433,3100.0
2007-06-20 13:00:00,30.91,30.91,30.87,30.88,3000.0,30.3433,30.3433,30.304,30.3139,3000.0
2007-06-20 13:05:00,30.89,30.89,30.83,30.83,4400.0,30.3237,30.3237,30.2648,30.2648,4400.0
2007-06-20 13:10:00,30.83,30.91,30.79,30.83,37700.0,30.2648,30.3433,30.2255,30.2648,37700.0
2007-06-20 13:15:00,30.82,30.86,30.81,30.82,3200.0,30.255,30.2942,30.2451,30.255,3200.0
2007-06-20 13:20:00,30.83,30.85,30.77,30.77,14600.0,30.2648,30.2844,30.2059,30.2059,14600.0
2007-06-20 13:25:00,30.76,30.8,30.74,30.8,4000.0,30.1961,30.2353,30.1764,30.2353,4000.0
2007-06-20 13:30:00,30.81,30.84,30.8,30.84,3100.0,30.2451,30.2746,30.2353,30.2746,3100.0
2007-06-20 13:35:00,30.83,30.83,30.81,30.82,2900.0,30.2648,30.2648,30.2451,30.255,2900.0
2007-06-20 13:40:00,30.81,30.82,30.78,30.79,2200.0,30.2451,30.255,30.2157,30.2255,2200.0
2007-06-20 13:45:00,30.79,30.83,30.78,30.83,2300.0,30.2255,30.2648,30.2157,30.2648,2300.0
2007-06-20 13:50:00,30.83,30.84,30.82,30.83,2900.0,30.2648,30.2746,30.255,30.2648,2900.0
2007-06-20 13:55:00,30.82,30.9,30.81,30.88,5200.0,30.255,30.3335,30.2451,30.3139,5200.0
2007-06-20 14:00:00,30.87,30.92,30.87,30.92,6200.0,30.304,30.3531,30.304,30.3531,6200.0
2007-06-20 14:05:00,30.92,30.95,30.9,30.93,9900.0,30.3531,30.3826,30.3335,30.3629,9900.0
2007-06-20 14:10:00,30.92,30.93,30.84,30.86,11100.0,30.3531,30.3629,30.2746,30.2942,11100.0
2007-06-20 14:15:00,30.86,30.87,30.75,30.79,20500.0,30.2942,30.304,30.1862,30.2255,20500.0
2007-06-20 14:20:00,30.8,30.8,30.73,30.76,7700.0,30.2353,30.2353,30.1666,30.1961,7700.0
2007-06-20 14:25:00,30.75,30.78,30.71,30.74,4200.0,30.1862,30.2157,30.147,30.1764,4200.0
2007-06-20 14:30:00,30.77,30.79,30.74,30.77,8600.0,30.2059,30.2255,30.1764,30.2059,8600.0
2007-06-20 14:35:00,30.78,30.78,30.65,30.65,16300.0,30.2157,30.2157,30.0881,30.0881,16300.0
2007-06-20 14:40:00,30.68,30.78,30.67,30.73,31100.0,30.1175,30.2157,30.1077,30.1666,31100.0
2007-06-20 14:45:00,30.75,30.79,30.7,30.79,13600.0,30.1862,30.2255,30.1372,30.2255,13600.0
2007-06-20 14:50:00,30.78,30.83,30.75,30.83,9700.0,30.2157,30.2648,30.1862,30.2648,9700.0
2007-06-20 14:55:00,30.83,30.85,30.75,30.85,17600.0,30.2648,30.2844,30.1862,30.2844,17600.0
2007-06-20 15:00:00,30.84,30.85,30.69,30.72,20800.0,30.2746,30.2844,30.1273,30.1568,20800.0
2007-06-20 15:05:00,30.73,30.73,30.65,30.67,12600.0,30.1666,30.1666,30.0881,30.1077,12600.0
2007-06-20 15:10:00,30.68,30.73,30.65,30.65,4000.0,30.1175,30.1666,30.0881,30.0881,4000.0
2007-06-20 15:15:00,30.66,30.71,30.66,30.67,7300.0,30.0979,30.147,30.0979,30.1077,7300.0
2007-06-20 15:20:00,30.67,30.69,30.62,30.62,6900.0,30.1077,30.1273,30.0586,30.0586,6900.0
2007-06-20 15:25:00,30.63,30.66,30.54,30.54,8300.0,30.0684,30.0979,29.9801,29.9801,8300.0
2007-06-20 15:30:00,30.54,30.56,30.46,30.51,10400.0,29.9801,29.9997,29.9016,29.9506,10400.0
2007-06-20 15:35:00,30.49,30.51,30.4,30.45,26000.0,29.931,29.9506,29.8427,29.8917,26000.0
2007-06-20 15:40:00,30.45,30.52,30.43,30.49,15600.0,29.8917,29.9605,29.8721,29.931,15600.0
2007-06-20 15:45:00,30.49,30.49,30.35,30.39,13400.0,29.931,29.931,29.7936,29.8328,13400.0
2007-06-20 15:50:00,30.4,30.45,30.38,30.45,22000.0,29.8427,29.8917,29.823,29.8917,22000.0
2007-06-20 15:55:00,30.45,30.61,30.44,30.53,82100.0,29.8917,30.0488,29.8819,29.9703,82100.0
2007-06-21 09:30:00,30.78,30.84,30.63,30.66,19500.0,30.2157,30.2746,30.0684,30.0979,19500.0
2007-06-21 09:35:00,30.68,30.78,30.48,30.49,19100.0,30.1175,30.2157,29.9212,29.931,19100.0
2007-06-21 09:40:00,30.47,30.5,30.05,30.06,23700.0,29.9114,29.9408,29.4991,29.5089,23700.0
2007-06-21 09:45:00,30.05,30.06,29.8,30.03,44100.0,29.4991,29.5089,29.2537,29.4794,44100.0
2007-06-21 09:50:00,30.05,30.2,30.05,30.12,29400.0,29.4991,29.6463,29.4991,29.5678,29400.0
2007-06-21 09:55:00,30.12,30.14,30.0,30.0,18100.0,29.5678,29.5874,29.45,29.45,18100.0
2007-06-21 10:00:00,30.0,30.06,29.93,29.99,20000.0,29.45,29.5089,29.3813,29.4402,20000.0
2007-06-21 10:05:00,30.01,30.24,30.01,30.22,13300.0,29.4598,29.6856,29.4598,29.666,13300.0
2007-06-21 10:10:00,30.23,30.26,30.18,30.25,8200.0,29.6758,29.7052,29.6267,29.6954,8200.0
2007-06-21 10:15:00,30.25,30.44,30.25,30.44,7100.0,29.6954,29.8819,29.6954,29.8819,7100.0
2007-06-21 10:20:00,30.43,30.53,30.27,30.38,39400.0,29.8721,29.9703,29.715,29.823,39400.0
2007-06-21 10:25:00,30.38,30.5,30.37,30.5,12200.0,29.823,29.9408,29.8132,29.9408,12200.0
2007-06-21 10:30:00,30.47,30.62,30.47,30.55,23500.0,29.9114,30.0586,29.9114,29.9899,23500.0
2007-06-21 10:35:00,30.56,30.62,30.56,30.61,14200.0,29.9997,30.0586,29.9997,30.0488,14200.0
2007-06-21 10:40:00,30.61,30.8,30.61,30.75,31300.0,30.0488,30.2353,30.0488,30.1862,31300.0
2007-06-21 10:45:00,30.74,30.77,30.69,30.75,10400.0,30.1764,30.2059,30.1273,30.1862,10400.0
2007-06-21 10:50:00,30.76,30.9,30.74,30.83,7900.0,30.1961,30.3335,30.1764,30.2648,7900.0
2007-06-21 10:55:00,30.83,30.94,30.83,30.85,9800.0,30.2648,30.3728,30.2648,30.2844,9800.0
2007-06-21 11:00:00,30.87,30.89,30.75,30.78,8400.0,30.304,30.3237,30.1862,30.2157,8400.0
2007-06-21 11:05:00,30.76,30.78,30.57,30.58,12900.0,30.1961,30.2157,30.0095,30.0194,12900.0
2007-06-21 11:10:00,30.58,30.61,30.46,30.47,15000.0,30.0194,30.0488,29.9016,29.9114,15000.0
2007-06-21 11:15:00,30.48,30.53,30.42,30.46,11600.0,29.9212,29.9703,29.8623,29.9016,11600.0
2007-06-21 11:20:00,30.48,30.53,30.45,30.47,27500.0,29.9212,29.9703,29.8917,29.9114,27500.0
2007-06-21 11:25:00,30.46,30.49,30.4,30.4,4000.0,29.9016,29.931,29.8427,29.8427,4000.0
2007-06-21 11:30:00,30.4,30.42,30.35,30.39,7800.0,29.8427,29.8623,29.7936,29.8328,7800.0
2007-06-21 11:35:00,30.4,30.44,30.34,30.44,19100.0,29.8427,29.8819,29.7838,29.8819,19100.0
2007-06-21 11:40:00,30.46,30.53,30.41,30.47,85800.0,29.9016,29.9703,29.8525,29.9114,85800.0
2007-06-21 11:45:00,30.48,30.5,30.47,30.49,3700.0,29.9212,29.9408,29.9114,29.931,3700.0
2007-06-21 11:50:00,30.49,30.52,30.39,30.39,6100.0,29.931,29.9605,29.8328,29.8328,6100.0
2007-06-21 11:55:00,30.39,30.48,30.39,30.48,3500.0,29.8328,29.9212,29.8328,29.9212,3500.0
2007-06-21 12:00:00,30.49,30.57,30.48,30.52,10100.0,29.931,30.0095,29.9212,29.9605,10100.0
2007-06-21 12:05:00,30.52,30.53,30.43,30.43,2700.0,29.9605,29.9703,29.8721,29.8721,2700.0
2007-06-21 12:10:00,30.42,30.52,30.42,30.43,7700.0,29.8623,29.9605,29.8623,29.8721,7700.0
2007-06-21 12:15:00,30.43,30.48,30.39,30.43,5500.0,29.8721,29.9212,29.8328,29.8721,5500.0
2007-06-21 12:20:00,30.39,30.47,30.34,30.47,8000.0,29.8328,29.9114,29.7838,29.9114,8000.0
2007-06-21 12:25:00,30.47,30.48,30.38,30.47,2300.0,29.9114,29.9212,29.823,29.9114,2300.0
2007-06-21 12:30:00,30.47,30.49,30.29,30.41,9000.0,29.9114,29.931,29.7347,29.8525,9000.0
2007-06-21 12:35:00,30.39,30.46,30.34,30.45,61000.0,29.8328,29.9016,29.7838,29.8917,61000.0
2007-06-21 12:40:00,30.44,30.45,30.31,30.43,11900.0,29.8819,29.8917,29.7543,29.8721,11900.0
2007-06-21 12:45:00,30.43,30.47,30.33,30.34,11100.0,29.8721,29.9114,29.7739,29.7838,11100.0
2007-06-21 12:50:00,30.36,30.43,30.35,30.35,9800.0,29.8034,29.8721,29.7936,29.7936,9800.0
2007-06-21 12:55:00,30.35,30.41,30.31,30.35,7700.0,29.7936,29.8525,29.7543,29.7936,7700.0
2007-06-21 13:00:00,30.35,30.45,30.33,30.4,28600.0,29.7936,29.8917,29.7739,29.8427,28600.0
2007-06-21 13:05:00,30.41,30.44,30.41,30.44,17300.0,29.8525,29.8819,29.8525,29.8819,17300.0
2007-06-21 13:10:00,30.41,30.42,30.34,30.38,14700.0,29.8525,29.8623,29.7838,29.823,14700.0
2007-06-21 13:15:00,30.4,30.45,30.38,30.39,28700.0,29.8427,29.8917,29.823,29.8328,28700.0
2007-06-21 13:20:00,30.41,30.41,30.29,30.29,12800.0,29.8525,29.8525,29.7347,29.7347,12800.0
2007-06-21 13:25:00,30.31,30.43,30.31,30.41,18500.0,29.7543,29.8721,29.7543,29.8525,18500.0
2007-06-21 13:30:00,30.42,30.42,30.3,30.3,14700.0,29.8623,29.8623,29.7445,29.7445,14700.0
2007-06-21 13:35:00,30.31,30.37,30.27,30.27,45600.0,29.7543,29.8132,29.715,29.715,45600.0
2007-06-21 13:40:00,30.27,30.34,30.22,30.27,62800.0,29.715,29.7838,29.666,29.715,62800.0
2007-06-21 13:45:00,30.27,30.28,30.21,30.26,34500.0,29.715,29.7249,29.6561,29.7052,34500.0
2007-06-21 13:50:00,30.26,30.26,30.19,30.21,23200.0,29.7052,29.7052,29.6365,29.6561,23200.0
2007-06-21 13:55:00,30.21,30.21,30.16,30.18,19100.0,29.6561,29.6561,29.6071,29.6267,19100.0
2007-06-21 14:00:00,30.2,30.2,30.07,30.13,70600.0,29.6463,29.6463,29.5187,29.5776,70600.0
2007-06-21 14:05:00,30.13,30.19,30.1,30.15,48500.0,29.5776,29.6365,29.5482,29.5972,48500.0
2007-06-21 14:10:00,30.15,30.18,30.12,30.15,19400.0,29.5972,29.6267,29.5678,29.5972,19400.0
2007-06-21 14:15:00,30.15,30.29,30.15,30.22,29100.0,29.5972,29.7347,29.5972,29.666,29100.0
2007-06-21 14:20:00,30.25,30.33,30.24,30.33,4800.0,29.6954,29.7739,29.6856,29.7739,4800.0
2007-06-21 14:25:00,30.34,30.34,30.25,30.29,8600.0,29.7838,29.7838,29.6954,29.7347,8600.0
2007-06-21 14:30:00,30.29,30.32,30.26,30.3,20700.0,29.7347,29.7641,29.7052,29.7445,20700.0
2007-06-21 14:35:00,30.3,30.32,30.29,30.29,25300.0,29.7445,29.7641,29.7347,29.7347,25300.0
2007-06-21 14:40:00,30.29,30.35,30.24,30.24,27600.0,29.7347,29.7936,29.6856,29.6856,27600.0
2007-06-21 14:45:00,30.25,30.27,30.22,30.25,31600.0,29.6954,29.715,29.666,29.6954,31600.0
2007-06-21 14:50:00,30.26,30.35,30.26,30.28,23100.0,29.7052,29.7936,29.7052,29.7249,23100.0
2007-06-21 14:55:00,30.29,30.34,30.16,30.18,30100.0,29.7347,29.7838,29.6071,29.6267,30100.0
2007-06-21 15:00:00,30.19,30.34,30.18,30.31,12400.0,29.6365,29.7838,29.6267,29.7543,12400.0
2007-06-21 15:05:00,30.33,30.34,30.23,30.34,8300.0,29.7739,29.7838,29.6758,29.7838,8300.0
2007-06-21 15:10:00,30.34,30.36,30.27,30.35,8600.0,29.7838,29.8034,29.715,29.7936,8600.0
2007-06-21 15:15:00,30.36,30.38,30.28,30.3,15700.0,29.8034,29.823,29.7249,29.7445,15700.0
2007-06-21 15:20:00,30.29,30.34,30.29,30.34,4300.0,29.7347,29.7838,29.7347,29.7838,4300.0
2007-06-21 15:25:00,30.36,30.4,30.3,30.3,50100.0,29.8034,29.8427,29.7445,29.7445,50100.0
2007-06-21 15:30:00,30.3,30.33,30.23,30.26,32600.0,29.7445,29.7739,29.6758,29.7052,32600.0
2007-06-21 15:35:00,30.27,30.39,30.27,30.38,10700.0,29.715,29.8328,29.715,29.823,10700.0
2007-06-21 15:40:00,30.38,30.39,30.29,30.31,42800.0,29.823,29.8328,29.7347,29.7543,42800.0
2007-06-21 15:45:00,30.31,30.35,30.29,30.34,16900.0,29.7543,29.7936,29.7347,29.7838,16900.0
2007-06-21 15:50:00,30.35,30.44,30.3,30.44,18500.0,29.7936,29.8819,29.7445,29.8819,18500.0
2007-06-21 15:55:00,30.45,30.46,30.15,30.29,435700.0,29.8917,29.9016,29.5972,29.7347,435700.0
2007-06-22 09:30:00,30.58,30.84,30.58,30.73,21300.0,30.0194,30.2746,30.0194,30.1666,21300.0
2007-06-22 09:35:00,30.71,30.71,30.36,30.38,25200.0,30.147,30.147,29.8034,29.823,25200.0
2007-06-22 09:40:00,30.37,30.38,30.27,30.28,50100.0,29.8132,29.823,29.715,29.7249,50100.0
2007-06-22 09:45:00,30.3,30.4,30.26,30.3,46400.0,29.7445,29.8427,29.7052,29.7445,46400.0
2007-06-22 09:50:00,30.3,30.35,30.29,30.32,9900.0,29.7445,29.7936,29.7347,29.7641,9900.0
2007-06-22 09:55:00,30.31,30.33,30.25,30.27,10600.0,29.7543,29.7739,29.6954,29.715,10600.0
2007-06-22 10:00:00,30.27,30.27,30.11,30.14,9000.0,29.715,29.715,29.558,29.5874,9000.0
2007-06-22 10:05:00,30.13,30.13,29.96,29.98,16900.0,29.5776,29.5776,29.4107,29.4304,16900.0
2007-06-22 10:10:00,30.01,30.01,29.83,29.94,32400.0,29.4598,29.4598,29.2831,29.3911,32400.0
2007-06-22 10:15:00,29.94,30.11,29.94,29.99,18500.0,29.3911,29.558,29.3911,29.4402,18500.0
2007-06-22 10:20:00,29.99,30.07,29.99,30.06,10500.0,29.4402,29.5187,29.4402,29.5089,10500.0
2007-06-22 10:25:00,30.04,30.04,29.87,29.87,9500.0,29.4893,29.4893,29.3224,29.3224,9500.0
2007-06-22 10:30:00,29.86,30.01,29.77,29.96,33700.0,29.3126,29.4598,29.2242,29.4107,33700.0
2007-06-22 10:35:00,29.97,29.99,29.94,29.96,7700.0,29.4205,29.4402,29.3911,29.4107,7700.0
2007-06-22 10:40:00,29.97,30.01,29.93,29.95,9100.0,29.4205,29.4598,29.3813,29.4009,9100.0
2007-06-22 10:45:00,29.95,30.04,29.94,30.0,20300.0,29.4009,29.4893,29.3911,29.45,20300.0
2007-06-22 10:50:00,29.98,30.35,29.96,30.01,23600.0,29.4304,29.7936,29.4107,29.4598,23600.0
2007-06-22 10:55:00,30.01,30.03,29.91,29.96,10900.0,29.4598,29.4794,29.3616,29.4107,10900.0
2007-06-22 11:00:00,29.96,29.98,29.92,29.95,5700.0,29.4107,29.4304,29.3715,29.4009,5700.0
2007-06-22 11:05:00,29.96,30.0,29.96,29.98,8000.0,29.4107,29.45,29.4107,29.4304,8000.0
2007-06-22 11:10:00,29.98,30.06,29.98,30.0,14400.0,29.4304,29.5089,29.4304,29.45,14400.0
2007-06-22 11:15:00,30.02,30.03,29.95,29.99,22500.0,29.4696,29.4794,29.4009,29.4402,22500.0
2007-06-22 11:20:00,29.99,30.04,29.99,30.04,13700.0,29.4402,29.4893,29.4402,29.4893,13700.0
2007-06-22 11:25:00,30.02,30.05,29.98,29.98,28000.0,29.4696,29.4991,29.4304,29.4304,28000.0
2007-06-22 11:30:00,29.97,30.02,29.94,29.98,23900.0,29.4205,29.4696,29.3911,29.4304,23900.0
2007-06-22 11:35:00,29.99,29.99,29.96,29.98,5000.0,29.4402,29.4402,29.4107,29.4304,5000.0
2007-06-22 11:40:00,29.99,29.99,29.94,29.94,7500.0,29.4402,29.4402,29.3911,29.3911,7500.0
2007-06-22 11:45:00,29.94,29.97,29.81,29.85,50600.0,29.3911,29.4205,29.2635,29.3027,50600.0
2007-06-22 11:50:00,29.88,29.91,29.85,29.91,11200.0,29.3322,29.3616,29.3027,29.3616,11200.0
2007-06-22 11:55:00,29.92,29.96,29.86,29.96,16100.0,29.3715,29.4107,29.3126,29.4107,16100.0
2007-06-22 12:00:00,29.96,29.97,29.92,29.93,18700.0,29.4107,29.4205,29.3715,29.3813,18700.0
2007-06-22 12:05:00,29.94,29.96,29.92,29.95,11500.0,29.3911,29.4107,29.3715,29.4009,11500.0
2007-06-22 12:10:00,29.96,29.99,29.92,29.92,19700.0,29.4107,29.4402,29.3715,29.3715,19700.0
2007-06-22 12:15:00,29.92,30.02,29.92,29.95,10000.0,29.3715,29.4696,29.3715,29.4009,10000.0
2007-06-22 12:20:00,29.95,29.98,29.88,29.94,23400.0,29.4009,29.4304,29.3322,29.3911,23400.0
2007-06-22 12:25:00,29.94,29.97,29.87,29.88,19700.0,29.3911,29.4205,29.3224,29.3322,19700.0
2007-06-22 12:30:00,29.88,29.88,29.79,29.8,17700.0,29.3322,29.3322,29.2438,29.2537,17700.0
2007-06-22 12:35:00,29.8,29.86,29.79,29.82,12000.0,29.2537,29.3126,29.2438,29.2733,12000.0
2007-06-22 12:40:00,29.82,29.94,29.79,29.91,9200.0,29.2733,29.3911,29.2438,29.3616,9200.0
2007-06-22 12:45:00,29.91,29.95,29.82,29.89,21000.0,29.3616,29.4009,29.2733,29.342,21000.0
2007-06-22 12:50:00,29.92,29.97,29.84,29.9,16700.0,29.3715,29.4205,29.2929,29.3518,16700.0
2007-06-22 12:55:00,29.89,29.97,29.89,29.95,6800.0,29.342,29.4205,29.342,29.4009,6800.0
2007-06-22 13:00:00,29.95,29.95,29.86,29.86,17000.0,29.4009,29.4009,29.3126,29.3126,17000.0
2007-06-22 13:05:00,29.84,29.92,29.77,29.77,50500.0,29.2929,29.3715,29.2242,29.2242,50500.0
2007-06-22 13:10:00,29.77,29.8,29.75,29.78,14700.0,29.2242,29.2537,29.2046,29.234,14700.0
2007-06-22 13:15:00,29.79,29.83,29.77,29.79,39400.0,29.2438,29.2831,29.2242,29.2438,39400.0
2007-06-22 13:20:00,29.81,29.92,29.81,29.92,5800.0,29.2635,29.3715,29.2635,29.3715,5800.0
2007-06-22 13:25:00,29.92,30.06,29.91,29.99,17000.0,29.3715,29.5089,29.3616,29.4402,17000.0
2007-06-22 13:30:00,29.99,30.02,29.94,29.99,9600.0,29.4402,29.4696,29.3911,29.4402,9600.0
2007-06-22 13:35:00,29.99,30.08,29.96,30.08,15500.0,29.4402,29.5285,29.4107,29.5285,15500.0
2007-06-22 13:40:00,30.07,30.1,29.96,29.98,11900.0,29.5187,29.5482,29.4107,29.4304,11900.0
2007-06-22 13:45:00,29.98,30.09,29.98,30.05,9100.0,29.4304,29.5383,29.4304,29.4991,9100.0
2007-06-22 13:50:00,30.07,30.15,30.04,30.05,14100.0,29.5187,29.5972,29.4893,29.4991,14100.0
2007-06-22 13:55:00,30.04,30.05,29.87,29.88,44300.0,29.4893,29.4991,29.3224,29.3322,44300.0
2007-06-22 14:00:00,29.88,29.9,29.83,29.88,12700.0,29.3322,29.3518,29.2831,29.3322,12700.0
2007-06-22 14:05:00,29.88,29.88,29.8,29.88,10300.0,29.3322,29.3322,29.2537,29.3322,10300.0
2007-06-22 14:10:00,29.9,29.95,29.9,29.93,8900.0,29.3518,29.4009,29.3518,29.3813,8900.0
2007-06-22 14:15:00,29.94,30.0,29.86,29.87,25300.0,29.3911,29.45,29.3126,29.3224,25300.0
2007-06-22 14:20:00,29.87,29.93,29.78,29.78,25900.0,29.3224,29.3813,29.234,29.234,25900.0
2007-06-22 14:25:00,29.79,29.94,29.79,29.9,49200.0,29.2438,29.3911,29.2438,29.3518,49200.0
2007-06-22 14:30:00,29.92,29.95,29.85,29.88,14800.0,29.3715,29.4009,29.3027,29.3322,14800.0
2007-06-22 14:35:00,29.9,29.94,29.89,29.89,11000.0,29.3518,29.3911,29.342,29.342,11000.0
2007-06-22 14:40:00,29.89,29.9,29.85,29.85,5200.0,29.342,29.3518,29.3027,29.3027,5200.0
2007-06-22 14:45:00,29.86,29.88,29.79,29.82,11000.0,29.3126,29.3322,29.2438,29.2733,11000.0
2007-06-22 14:50:00,29.81,29.85,29.8,29.85,30300.0,29.2635,29.3027,29.2537,29.3027,30300.0
2007-06-22 14:55:00,29.85,29.92,29.85,29.92,11000.0,29.3027,29.3715,29.3027,29.3715,11000.0
2007-06-22 15:00:00,29.93,29.95,29.82,29.88,12600.0,29.3813,29.4009,29.2733,29.3322,12600.0
2007-06-22 15:05:00,29.86,29.9,29.86,29.89,9800.0,29.3126,29.3518,29.3126,29.342,9800.0
2007-06-22 15:10:00,29.9,29.96,29.89,29.95,18500.0,29.3518,29.4107,29.342,29.4009,18500.0
2007-06-22 15:15:00,29.95,30.06,29.9,30.04,38000.0,29.4009,29.5089,29.3518,29.4893,38000.0
2007-06-22 15:20:00,30.04,30.11,30.03,30.1,27900.0,29.4893,29.558,29.4794,29.5482,27900.0
2007-06-22 15:25:00,30.1,30.11,29.89,29.92,68300.0,29.5482,29.558,29.342,29.3715,68300.0
2007-06-22 15:30:00,29.91,30.0,29.91,29.97,22300.0,29.3616,29.45,29.3616,29.4205,22300.0
2007-06-22 15:35:00,29.97,29.99,29.88,29.93,19100.0,29.4205,29.4402,29.3322,29.3813,19100.0
2007-06-22 15:40:00,29.93,29.93,29.76,29.76,39500.0,29.3813,29.3813,29.2144,29.2144,39500.0
2007-06-22 15:45:00,29.75,29.85,29.71,29.8,55900.0,29.2046,29.3027,29.1653,29.2537,55900.0
2007-06-22 15:50:00,29.81,29.83,29.78,29.8,68000.0,29.2635,29.2831,29.234,29.2537,68000.0
2007-06-22 15:55:00,29.8,29.93,29.76,29.79,187300.0,29.2537,29.3813,29.2144,29.2438,187300.0
2007-06-25 09:30:00,29.9,30.0,29.6,29.65,23300.0,29.3518,29.45,29.0573,29.1064,23300.0
2007-06-25 09:35:00,29.66,29.77,29.62,29.65,11700.0,29.1162,29.2242,29.077,29.1064,11700.0
2007-06-25 09:40:00,29.64,29.71,29.46,29.52,29700.0,29.0966,29.1653,28.9199,28.9788,29700.0
2007-06-25 09:45:00,29.52,29.65,29.4,29.49,50000.0,28.9788,29.1064,28.861,28.9493,50000.0
2007-06-25 09:50:00,29.49,29.63,29.48,29.6,40900.0,28.9493,29.0868,28.9395,29.0573,40900.0
2007-06-25 09:55:00,29.59,29.64,29.5,29.53,28900.0,29.0475,29.0966,28.9592,28.9886,28900.0
2007-06-25 10:00:00,29.53,29.64,29.53,29.62,28000.0,28.9886,29.0966,28.9886,29.077,28000.0
2007-06-25 10:05:00,29.59,29.65,29.55,29.61,51300.0,29.0475,29.1064,29.0082,29.0671,51300.0
2007-06-25 10:10:00,29.62,29.75,29.56,29.72,16500.0,29.077,29.2046,29.0181,29.1751,16500.0
2007-06-25 10:15:00,29.74,29.78,29.66,29.75,31000.0,29.1948,29.234,29.1162,29.2046,31000.0
2007-06-25 10:20:00,29.74,29.77,29.73,29.75,29900.0,29.1948,29.2242,29.1849,29.2046,29900.0
2007-06-25 10:25:00,29.76,29.89,29.75,29.89,26600.0,29.2144,29.342,29.2046,29.342,26600.0
2007-06-25 10:30:00,29.94,29.99,29.87,29.91,44000.0,29.3911,29.4402,29.3224,29.3616,44000.0
2007-06-25 10:35:00,29.91,29.93,29.83,29.84,9100.0,29.3616,29.3813,29.2831,29.2929,9100.0
2007-06-25 10:40:00,29.84,29.9,29.82,29.88,39800.0,29.2929,29.3518,29.2733,29.3322,39800.0
2007-06-25 10:45:00,29.89,29.99,29.89,29.98,35400.0,29.342,29.4402,29.342,29.4304,35400.0
2007-06-25 10:50:00,29.99,30.1,29.99,30.03,34900.0,29.4402,29.5482,29.4402,29.4794,34900.0
2007-06-25 10:55:00,30.03,30.04,29.95,30.0,19600.0,29.4794,29.4893,29.4009,29.45,19600.0
2007-06-25 11:00:00,30.02,30.06,29.99,30.02,39400.0,29.4696,29.5089,29.4402,29.4696,39400.0
2007-06-25 11:05:00,30.0,30.02,29.98,29.99,11500.0,29.45,29.4696,29.4304,29.4402,11500.0
2007-06-25 11:10:00,29.99,30.01,29.99,30.0,11400.0,29.4402,29.4598,29.4402,29.45,11400.0
2007-06-25 11:15:00,30.01,30.02,29.94,29.94,18400.0,29.4598,29.4696,29.3911,29.3911,18400.0
2007-06-25 11:20:00,29.93,29.94,29.91,29.92,4500.0,29.3813,29.3911,29.3616,29.3715,4500.0
2007-06-25 11:25:00,29.92,29.95,29.88,29.94,9500.0,29.3715,29.4009,29.3322,29.3911,9500.0
2007-06-25 11:30:00,29.96,29.99,29.94,29.94,12300.0,29.4107,29.4402,29.3911,29.3911,12300.0
2007-06-25 11:35:00,29.93,29.94,29.85,29.85,8100.0,29.3813,29.3911,29.3027,29.3027,8100.0
2007-06-25 11:40:00,29.86,29.86,29.8,29.82,33200.0,29.3126,29.3126,29.2537,29.2733,33200.0
2007-06-25 11:45:00,29.82,29.86,29.82,29.86,9500.0,29.2733,29.3126,29.2733,29.3126,9500.0
2007-06-25 11:50:00,29.87,29.87,29.81,29.83,10900.0,29.3224,29.3224,29.2635,29.2831,10900.0
2007-06-25 11:55:00,29.82,29.84,29.81,29.83,4600.0,29.2733,29.2929,29.2635,29.2831,4600.0
2007-06-25 12:00:00,29.83,29.87,29.83,29.87,10700.0,29.2831,29.3224,29.2831,29.3224,10700.0
2007-06-25 12:05:00,29.87,29.88,29.86,29.87,5200.0,29.3224,29.3322,29.3126,29.3224,5200.0
2007-06-25 12:10:00,29.88,29.94,29.86,29.94,16900.0,29.3322,29.3911,29.3126,29.3911,16900.0
2007-06-25 12:15:00,29.92,29.93,29.81,29.85,23100.0,29.3715,29.3813,29.2635,29.3027,23100.0
2007-06-25 12:20:00,29.85,29.88,29.82,29.87,21800.0,29.3027,29.3322,29.2733,29.3224,21800.0
2007-06-25 12:25:00,29.88,29.9,29.82,29.89,11100.0,29.3322,29.3518,29.2733,29.342,11100.0
2007-06-25 12:30:00,29.89,29.94,29.85,29.9,20400.0,29.342,29.3911,29.3027,29.3518,20400.0
2007-06-25 12:35:00,29.9,29.91,29.87,29.89,15900.0,29.3518,29.3616,29.3224,29.342,15900.0
2007-06-25 12:40:00,29.9,29.91,29.87,29.9,19500.0,29.3518,29.3616,29.3224,29.3518,19500.0
2007-06-25 12:45:00,29.89,29.91,29.88,29.91,2500.0,29.342,29.3616,29.3322,29.3616,2500.0
2007-06-25 12:50:00,29.88,29.93,29.88,29.9,4200.0,29.3322,29.3813,29.3322,29.3518,4200.0
2007-06-25 12:55:00,29.92,29.95,29.89,29.91,12400.0,29.3715,29.4009,29.342,29.3616,12400.0
2007-06-25 13:00:00,29.93,29.96,29.92,29.92,5600.0,29.3813,29.4107,29.3715,29.3715,5600.0
2007-06-25 13:05:00,29.93,30.03,29.93,30.03,75000.0,29.3813,29.4794,29.3813,29.4794,75000.0
2007-06-25 13:10:00,30.04,30.05,29.96,29.98,13300.0,29.4893,29.4991,29.4107,29.4304,13300.0
2007-06-25 13:15:00,29.99,30.0,29.91,29.91,8400.0,29.4402,29.45,29.3616,29.3616,8400.0
2007-06-25 13:20:00,29.91,30.0,29.91,29.95,4900.0,29.3616,29.45,29.3616,29.4009,4900.0
2007-06-25 13:25:00,29.96,29.98,29.95,29.96,10300.0,29.4107,29.4304,29.4009,29.4107,10300.0
2007-06-25 13:30:00,29.96,30.05,29.95,29.98,32300.0,29.4107,29.4991,29.4009,29.4304,32300.0
2007-06-25 13:35:00,29.99,30.06,29.97,30.04,30200.0,29.4402,29.5089,29.4205,29.4893,30200.0
2007-06-25 13:40:00,30.06,30.06,29.98,29.98,8100.0,29.5089,29.5089,29.4304,29.4304,8100.0
2007-06-25 13:45:00,29.98,30.02,29.95,30.0,9400.0,29.4304,29.4696,29.4009,29.45,9400.0
2007-06-25 13:50:00,30.0,30.01,29.99,30.0,1800.0,29.45,29.4598,29.4402,29.45,1800.0
2007-06-25 13:55:00,30.01,30.01,29.97,29.98,17900.0,29.4598,29.4598,29.4205,29.4304,17900.0
2007-06-25 14:00:00,29.98,30.02,29.95,30.0,11100.0,29.4304,29.4696,29.4009,29.45,11100.0
2007-06-25 14:05:00,30.01,30.02,29.95,29.99,27500.0,29.4598,29.4696,29.4009,29.4402,27500.0
2007-06-25 14:10:00,29.99,29.99,29.95,29.96,26300.0,29.4402,29.4402,29.4009,29.4107,26300.0
2007-06-25 14:15:00,29.95,29.96,29.91,29.96,31500.0,29.4009,29.4107,29.3616,29.4107,31500.0
2007-06-25 14:20:00,29.96,30.0,29.95,29.99,5800.0,29.4107,29.45,29.4009,29.4402,5800.0
2007-06-25 14:25:00,29.98,29.99,29.97,29.97,11800.0,29.4304,29.4402,29.4205,29.4205,11800.0
2007-06-25 14:30:00,29.98,29.99,29.89,29.91,80500.0,29.4304,29.4402,29.342,29.3616,80500.0
2007-06-25 14:35:00,29.92,29.93,29.89,29.92,28900.0,29.3715,29.3813,29.342,29.3715,28900.0
2007-06-25 14:40:00,29.91,29.91,29.82,29.83,11000.0,29.3616,29.3616,29.2733,29.2831,11000.0
2007-06-25 14:45:00,29.82,29.88,29.81,29.81,47700.0,29.2733,29.3322,29.2635,29.2635,47700.0
2007-06-25 14:50:00,29.81,29.85,29.8,29.83,39000.0,29.2635,29.3027,29.2537,29.2831,39000.0
2007-06-25 14:55:00,29.83,29.87,29.82,29.85,14800.0,29.2831,29.3224,29.2733,29.3027,14800.0
2007-06-25 15:00:00,29.86,29.86,29.8,29.82,25300.0,29.3126,29.3126,29.2537,29.2733,25300.0
2007-06-25 15:05:00,29.83,29.83,29.74,29.76,28900.0,29.2831,29.2831,29.1948,29.2144,28900.0
2007-06-25 15:10:00,29.76,29.88,29.69,29.74,37600.0,29.2144,29.3322,29.1457,29.1948,37600.0
2007-06-25 15:15:00,29.74,29.75,29.6,29.61,16100.0,29.1948,29.2046,29.0573,29.0671,16100.0
2007-06-25 15:20:00,29.62,29.85,29.62,29.8,20800.0,29.077,29.3027,29.077,29.2537,20800.0
2007-06-25 15:25:00,29.8,29.85,29.73,29.79,19600.0,29.2537,29.3027,29.1849,29.2438,19600.0
2007-06-25 15:30:00,29.8,29.9,29.8,29.89,22900.0,29.2537,29.3518,29.2537,29.342,22900.0
2007-06-25 15:35:00,29.9,29.9,29.73,29.81,24600.0,29.3518,29.3518,29.1849,29.2635,24600.0
2007-06-25 15:40:00,29.8,29.91,29.79,29.89,49400.0,29.2537,29.3616,29.2438,29.342,49400.0
2007-06-25 15:45:00,29.9,29.96,29.85,29.95,67200.0,29.3518,29.4107,29.3027,29.4009,67200.0
2007-06-25 15:50:00,29.95,30.0,29.9,29.99,51700.0,29.4009,29.45,29.3518,29.4402,51700.0
2007-06-25 15:55:00,29.99,30.08,29.99,30.05,61500.0,29.4402,29.5285,29.4402,29.4991,61500.0
2007-06-26 09:30:00,30.34,30.49,30.33,30.33,19100.0,29.7838,29.931,29.7739,29.7739,19100.0
2007-06-26 09:35:00,30.3,30.4,30.3,30.37,12600.0,29.7445,29.8427,29.7445,29.8132,12600.0
2007-06-26 09:40:00,30.38,30.4,30.36,30.38,11000.0,29.823,29.8427,29.8034,29.823,11000.0
2007-06-26 09:45:00,30.38,30.39,30.34,30.34,27000.0,29.823,29.8328,29.7838,29.7838,27000.0
2007-06-26 09:50:00,30.35,30.36,30.28,30.35,25500.0,29.7936,29.8034,29.7249,29.7936,25500.0
2007-06-26 09:55:00,30.36,30.4,30.33,30.33,8300.0,29.8034,29.8427,29.7739,29.7739,8300.0
2007-06-26 10:00:00,30.33,30.47,30.29,30.39,24200.0,29.7739,29.9114,29.7347,29.8328,24200.0
2007-06-26 10:05:00,30.42,30.43,30.32,30.37,12700.0,29.8623,29.8721,29.7641,29.8132,12700.0
2007-06-26 10:10:00,30.35,30.38,30.3,30.32,13500.0,29.7936,29.823,29.7445,29.7641,13500.0
2007-06-26 10:15:00,30.32,30.34,30.3,30.31,8800.0,29.7641,29.7838,29.7445,29.7543,8800.0
2007-06-26 10:20:00,30.31,30.33,30.23,30.26,28400.0,29.7543,29.7739,29.6758,29.7052,28400.0
2007-06-26 10:25:00,30.23,30.25,30.16,30.2,18000.0,29.6758,29.6954,29.6071,29.6463,18000.0
2007-06-26 10:30:00,30.2,30.22,30.14,30.16,13800.0,29.6463,29.666,29.5874,29.6071,13800.0
2007-06-26 10:35:00,30.15,30.27,30.15,30.27,21500.0,29.5972,29.715,29.5972,29.715,21500.0
2007-06-26 10:40:00,30.27,30.27,30.14,30.2,28900.0,29.715,29.715,29.5874,29.6463,28900.0
2007-06-26 10:45:00,30.2,30.2,30.12,30.15,20000.0,29.6463,29.6463,29.5678,29.5972,20000.0
2007-06-26 10:50:00,30.14,30.19,30.13,30.16,29100.0,29.5874,29.6365,29.5776,29.6071,29100.0
2007-06-26 10:55:00,30.15,30.21,30.04,30.06,21000.0,29.5972,29.6561,29.4893,29.5089,21000.0
2007-06-26 11:00:00,30.05,30.07,30.0,30.03,19000.0,29.4991,29.5187,29.45,29.4794,19000.0
2007-06-26 11:05:00,30.03,30.07,29.99,30.03,16500.0,29.4794,29.5187,29.4402,29.4794,16500.0
2007-06-26 11:10:00,30.03,30.15,30.02,30.14,17200.0,29.4794,29.5972,29.4696,29.5874,17200.0
2007-06-26 11:15:00,30.14,30.2,30.14,30.15,8900.0,29.5874,29.6463,29.5874,29.5972,8900.0
2007-06-26 11:20:00,30.13,30.14,30.06,30.08,14300.0,29.5776,29.5874,29.5089,29.5285,14300.0
2007-06-26 11:25:00,30.1,30.1,30.01,30.05,9400.0,29.5482,29.5482,29.4598,29.4991,9400.0
2007-06-26 11:30:00,30.05,30.09,30.03,30.09,10700.0,29.4991,29.5383,29.4794,29.5383,10700.0
2007-06-26 11:35:00,30.1,30.15,30.08,30.14,7200.0,29.5482,29.5972,29.5285,29.5874,7200.0
2007-06-26 11:40:00,30.12,30.12,30.08,30.09,10900.0,29.5678,29.5678,29.5285,29.5383,10900.0
2007-06-26 11:45:00,30.11,30.17,30.11,30.13,7900.0,29.558,29.6169,29.558,29.5776,7900.0
2007-06-26 11:50:00,30.13,30.13,30.03,30.05,13900.0,29.5776,29.5776,29.4794,29.4991,13900.0
2007-06-26 11:55:00,30.05,30.09,30.02,30.07,11800.0,29.4991,29.5383,29.4696,29.5187,11800.0
2007-06-26 12:00:00,30.06,30.1,30.03,30.05,7800.0,29.5089,29.5482,29.4794,29.4991,7800.0
2007-06-26 12:05:00,30.05,30.07,30.02,30.02,12900.0,29.4991,29.5187,29.4696,29.4696,12900.0
2007-06-26 12:10:00,30.0,30.0,29.92,29.92,5400.0,29.45,29.45,29.3715,29.3715,5400.0
2007-06-26 12:15:00,29.93,29.94,29.89,29.89,6100.0,29.3813,29.3911,29.342,29.342,6100.0
2007-06-26 12:20:00,29.9,29.91,29.87,29.89,5100.0,29.3518,29.3616,29.3224,29.342,5100.0
2007-06-26 12:25:00,29.88,29.91,29.87,29.88,4800.0,29.3322,29.3616,29.3224,29.3322,4800.0
2007-06-26 12:30:00,29.89,29.91,29.82,29.86,21300.0,29.342,29.3616,29.2733,29.3126,21300.0
2007-06-26 12:35:00,29.86,29.9,29.79,29.79,12000.0,29.3126,29.3518,29.2438,29.2438,12000.0
2007-06-26 12:40:00,29.79,29.85,29.79,29.85,6500.0,29.2438,29.3027,29.2438,29.3027,6500.0
2007-06-26 12:45:00,29.84,29.92,29.82,29.91,10600.0,29.2929,29.3715,29.2733,29.3616,10600.0
2007-06-26 12:50:00,29.89,29.97,29.87,29.94,19600.0,29.342,29.4205,29.3224,29.3911,19600.0
2007-06-26 12:55:00,29.94,29.97,29.9,29.95,15300.0,29.3911,29.4205,29.3518,29.4009,15300.0
2007-06-26 13:00:00,29.95,29.99,29.87,29.91,59400.0,29.4009,29.4402,29.3224,29.3616,59400.0
2007-06-26 13:05:00,29.91,29.98,29.9,29.98,42800.0,29.3616,29.4304,29.3518,29.4304,42800.0
2007-06-26 13:10:00,29.98,30.04,29.97,30.04,18000.0,29.4304,29.4893,29.4205,29.4893,18000.0
2007-06-26 13:15:00,30.05,30.14,30.01,30.11,15300.0,29.4991,29.5874,29.4598,29.558,15300.0
2007-06-26 13:20:00,30.1,30.11,30.01,30.03,4500.0,29.5482,29.558,29.4598,29.4794,4500.0
2007-06-26 13:25:00,30.03,30.1,29.99,30.1,17000.0,29.4794,29.5482,29.4402,29.5482,17000.0
2007-06-26 13:30:00,30.1,30.13,30.02,30.06,24900.0,29.5482,29.5776,29.4696,29.5089,24900.0
2007-06-26 13:35:00,30.06,30.08,30.03,30.03,11500.0,29.5089,29.5285,29.4794,29.4794,11500.0
2007-06-26 13:40:00,30.05,30.13,30.04,30.09,10300.0,29.4991,29.5776,29.4893,29.5383,10300.0
2007-06-26 13:45:00,30.11,30.12,30.01,30.08,15400.0,29.558,29.5678,29.4598,29.5285,15400.0
2007-06-26 13:50:00,30.07,30.09,30.03,30.06,8500.0,29.5187,29.5383,29.4794,29.5089,8500.0
2007-06-26 13:55:00,30.05,30.1,30.05,30.1,11500.0,29.4991,29.5482,29.4991,29.5482,11500.0
2007-06-26 14:00:00,30.12,30.12,30.07,30.07,13900.0,29.5678,29.5678,29.5187,29.5187,13900.0
2007-06-26 14:05:00,30.07,30.12,30.06,30.12,12900.0,29.5187,29.5678,29.5089,29.5678,12900.0
2007-06-26 14:10:00,30.12,30.14,30.02,30.06,21100.0,29.5678,29.5874,29.4696,29.5089,21100.0
2007-06-26 14:15:00,30.06,30.06,29.96,30.02,36100.0,29.5089,29.5089,29.4107,29.4696,36100.0
2007-06-26 14:20:00,29.99,30.04,29.97,30.02,35900.0,29.4402,29.4893,29.4205,29.4696,35900.0
2007-06-26 14:25:00,30.01,30.04,29.99,30.01,17200.0,29.4598,29.4893,29.4402,29.4598,17200.0
2007-06-26 14:30:00,30.02,30.05,29.99,30.01,22500.0,29.4696,29.4991,29.4402,29.4598,22500.0
2007-06-26 14:35:00,30.01,30.02,29.98,30.0,40000.0,29.4598,29.4696,29.4304,29.45,40000.0
2007-06-26 14:40:00,30.0,30.01,29.91,29.97,30500.0,29.45,29.4598,29.3616,29.4205,30500.0
2007-06-26 14:45:00,29.98,30.02,29.97,30.01,59800.0,29.4304,29.4696,29.4205,29.4598,59800.0
2007-06-26 14:50:00,30.01,30.02,29.92,29.98,22700.0,29.4598,29.4696,29.3715,29.4304,22700.0
2007-06-26 14:55:00,29.99,30.0,29.92,29.95,21500.0,29.4402,29.45,29.3715,29.4009,21500.0
2007-06-26 15:00:00,29.93,29.96,29.88,29.9,57500.0,29.3813,29.4107,29.3322,29.3518,57500.0
2007-06-26 15:05:00,29.89,29.91,29.84,29.86,14100.0,29.342,29.3616,29.2929,29.3126,14100.0
2007-06-26 15:10:00,29.85,29.86,29.8,29.84,13300.0,29.3027,29.3126,29.2537,29.2929,13300.0
2007-06-26 15:15:00,29.81,29.88,29.79,29.81,17400.0,29.2635,29.3322,29.2438,29.2635,17400.0
2007-06-26 15:20:00,29.8,29.85,29.74,29.77,25900.0,29.2537,29.3027,29.1948,29.2242,25900.0
2007-06-26 15:25:00,29.76,29.78,29.65,29.65,38700.0,29.2144,29.234,29.1064,29.1064,38700.0
2007-06-26 15:30:00,29.63,29.78,29.63,29.74,47900.0,29.0868,29.234,29.0868,29.1948,47900.0
2007-06-26 15:35:00,29.73,29.85,29.73,29.84,26000.0,29.1849,29.3027,29.1849,29.2929,26000.0
2007-06-26 15:40:00,29.83,29.87,29.77,29.82,22800.0,29.2831,29.3224,29.2242,29.2733,22800.0
2007-06-26 15:45:00,29.81,29.85,29.81,29.84,10300.0,29.2635,29.3027,29.2635,29.2929,10300.0
2007-06-26 15:50:00,29.84,29.89,29.83,29.89,21700.0,29.2929,29.342,29.2831,29.342,21700.0
2007-06-26 15:55:00,29.88,29.89,29.83,29.86,27500.0,29.3322,29.342,29.2831,29.3126,27500.0
2007-06-27 09:30:00,29.53,29.53,29.16,29.16,18700.0,28.9886,28.9886,28.6254,28.6254,18700.0
2007-06-27 09:35:00,29.24,29.56,29.21,29.3,16400.0,28.7039,29.0181,28.6745,28.7628,16400.0
2007-06-27 09:40:00,29.29,29.54,29.25,29.47,28400.0,28.753,28.9984,28.7137,28.9297,28400.0
2007-06-27 09:45:00,29.46,29.48,29.34,29.45,13400.0,28.9199,28.9395,28.8021,28.9101,13400.0
2007-06-27 09:50:00,29.44,29.67,29.44,29.64,14700.0,28.9003,29.126,28.9003,29.0966,14700.0
2007-06-27 09:55:00,29.62,29.73,29.61,29.7,26100.0,29.077,29.1849,29.0671,29.1555,26100.0
2007-06-27 10:00:00,29.69,29.71,29.65,29.71,22300.0,29.1457,29.1653,29.1064,29.1653,22300.0
2007-06-27 10:05:00,29.71,29.8,29.69,29.74,19100.0,29.1653,29.2537,29.1457,29.1948,19100.0
2007-06-27 10:10:00,29.73,29.75,29.64,29.65,37700.0,29.1849,29.2046,29.0966,29.1064,37700.0
2007-06-27 10:15:00,29.65,29.73,29.64,29.7,18800.0,29.1064,29.1849,29.0966,29.1555,18800.0
2007-06-27 10:20:00,29.69,29.71,29.64,29.7,11900.0,29.1457,29.1653,29.0966,29.1555,11900.0
2007-06-27 10:25:00,29.67,29.7,29.65,29.69,10000.0,29.126,29.1555,29.1064,29.1457,10000.0
2007-06-27 10:30:00,29.69,29.81,29.69,29.81,12700.0,29.1457,29.2635,29.1457,29.2635,12700.0
2007-06-27 10:35:00,29.78,29.81,29.75,29.8,11600.0,29.234,29.2635,29.2046,29.2537,11600.0
2007-06-27 10:40:00,29.81,29.82,29.71,29.71,11200.0,29.2635,29.2733,29.1653,29.1653,11200.0
2007-06-27 10:45:00,29.7,29.7,29.65,29.66,25600.0,29.1555,29.1555,29.1064,29.1162,25600.0
2007-06-27 10:50:00,29.67,29.67,29.63,29.63,14500.0,29.126,29.126,29.0868,29.0868,14500.0
2007-06-27 10:55:00,29.64,29.69,29.64,29.67,11000.0,29.0966,29.1457,29.0966,29.126,11000.0
2007-06-27 11:00:00,29.66,29.68,29.58,29.64,11900.0,29.1162,29.1359,29.0377,29.0966,11900.0
2007-06-27 11:05:00,29.63,29.69,29.63,29.64,9100.0,29.0868,29.1457,29.0868,29.0966,9100.0
2007-06-27 11:10:00,29.64,29.7,29.63,29.69,12400.0,29.0966,29.1555,29.0868,29.1457,12400.0
2007-06-27 11:15:00,29.72,29.86,29.72,29.84,11300.0,29.1751,29.3126,29.1751,29.2929,11300.0
2007-06-27 11:20:00,29.84,29.84,29.81,29.81,2500.0,29.2929,29.2929,29.2635,29.2635,2500.0
2007-06-27 11:25:00,29.82,29.83,29.79,29.79,6000.0,29.2733,29.2831,29.2438,29.2438,6000.0
2007-06-27 11:30:00,29.79,29.82,29.68,29.68,43600.0,29.2438,29.2733,29.1359,29.1359,43600.0
2007-06-27 11:35:00,29.69,29.7,29.62,29.67,29500.0,29.1457,29.1555,29.077,29.126,29500.0
2007-06-27 11:40:00,29.66,29.67,29.57,29.57,12400.0,29.1162,29.126,29.0279,29.0279,12400.0
2007-06-27 11:45:00,29.58,29.61,29.55,29.55,11100.0,29.0377,29.0671,29.0082,29.0082,11100.0
2007-06-27 11:50:00,29.54,29.67,29.54,29.66,17300.0,28.9984,29.126,28.9984,29.1162,17300.0
2007-06-27 11:55:00,29.67,29.68,29.62,29.62,6400.0,29.126,29.1359,29.077,29.077,6400.0
2007-06-27 12:00:00,29.63,29.69,29.63,29.66,8000.0,29.0868,29.1457,29.0868,29.1162,8000.0
2007-06-27 12:05:00,29.68,29.71,29.63,29.7,23100.0,29.1359,29.1653,29.0868,29.1555,23100.0
2007-06-27 12:10:00,29.73,29.74,29.66,29.7,18000.0,29.1849,29.1948,29.1162,29.1555,18000.0
2007-06-27 12:15:00,29.7,29.71,29.65,29.67,8200.0,29.1555,29.1653,29.1064,29.126,8200.0
2007-06-27 12:20:00,29.69,29.7,29.63,29.68,16400.0,29.1457,29.1555,29.0868,29.1359,16400.0
2007-06-27 12:25:00,29.69,29.7,29.63,29.68,12900.0,29.1457,29.1555,29.0868,29.1359,12900.0
2007-06-27 12:30:00,29.68,29.7,29.64,29.65,11100.0,29.1359,29.1555,29.0966,29.1064,11100.0
2007-06-27 12:35:00,29.63,29.68,29.63,29.67,14400.0,29.0868,29.1359,29.0868,29.126,14400.0
2007-06-27 12:40:00,29.68,29.7,29.61,29.7,27000.0,29.1359,29.1555,29.0671,29.1555,27000.0
2007-06-27 12:45:00,29.71,29.82,29.66,29.66,43400.0,29.1653,29.2733,29.1162,29.1162,43400.0
2007-06-27 12:50:00,29.66,29.66,29.29,29.47,100400.0,29.1162,29.1162,28.753,28.9297,100400.0
2007-06-27 12:55:00,29.47,29.69,29.47,29.59,23300.0,28.9297,29.1457,28.9297,29.0475,23300.0
2007-06-27 13:00:00,29.58,29.66,29.58,29.6,4000.0,29.0377,29.1162,29.0377,29.0573,4000.0
2007-06-27 13:05:00,29.6,29.63,29.57,29.57,6400.0,29.0573,29.0868,29.0279,29.0279,6400.0
2007-06-27 13:10:00,29.57,29.57,29.45,29.46,3900.0,29.0279,29.0279,28.9101,28.9199,3900.0
2007-06-27 13:15:00,29.44,29.46,29.44,29.44,3500.0,28.9003,28.9199,28.9003,28.9003,3500.0
2007-06-27 13:20:00,29.44,29.56,29.44,29.52,10000.0,28.9003,29.0181,28.9003,28.9788,10000.0
2007-06-27 13:25:00,29.54,29.62,29.54,29.61,4200.0,28.9984,29.077,28.9984,29.0671,4200.0
2007-06-27 13:30:00,29.59,29.64,29.56,29.56,7200.0,29.0475,29.0966,29.0181,29.0181,7200.0
2007-06-27 13:35:00,29.55,29.56,29.44,29.51,15200.0,29.0082,29.0181,28.9003,28.969,15200.0
2007-06-27 13:40:00,29.5,29.52,29.47,29.51,6300.0,28.9592,28.9788,28.9297,28.969,6300.0
2007-06-27 13:45:00,29.53,29.59,29.53,29.58,2200.0,28.9886,29.0475,28.9886,29.0377,2200.0
2007-06-27 13:50:00,29.58,29.67,29.57,29.66,10200.0,29.0377,29.126,29.0279,29.1162,10200.0
2007-06-27 13:55:00,29.67,29.68,29.62,29.63,9300.0,29.126,29.1359,29.077,29.0868,9300.0
2007-06-27 14:00:00,29.63,29.7,29.63,29.64,19400.0,29.0868,29.1555,29.0868,29.0966,19400.0
2007-06-27 14:05:00,29.63,29.65,29.57,29.58,16000.0,29.0868,29.1064,29.0279,29.0377,16000.0
2007-06-27 14:10:00,29.59,29.65,29.55,29.62,40100.0,29.0475,29.1064,29.0082,29.077,40100.0
2007-06-27 14:15:00,29.64,29.66,29.62,29.65,6900.0,29.0966,29.1162,29.077,29.1064,6900.0
2007-06-27 14:20:00,29.65,29.7,29.64,29.69,12300.0,29.1064,29.1555,29.0966,29.1457,12300.0
2007-06-27 14:25:00,29.69,29.7,29.67,29.68,28500.0,29.1457,29.1555,29.126,29.1359,28500.0
2007-06-27 14:30:00,29.69,29.73,29.66,29.71,6700.0,29.1457,29.1849,29.1162,29.1653,6700.0
2007-06-27 14:35:00,29.72,29.78,29.72,29.74,14600.0,29.1751,29.234,29.1751,29.1948,14600.0
2007-06-27 14:40:00,29.75,29.86,29.75,29.86,28800.0,29.2046,29.3126,29.2046,29.3126,28800.0
2007-06-27 14:45:00,29.87,30.0,29.87,29.99,16900.0,29.3224,29.45,29.3224,29.4402,16900.0
2007-06-27 14:50:00,29.98,30.01,29.98,30.0,36300.0,29.4304,29.4598,29.4304,29.45,36300.0
2007-06-27 14:55:00,30.0,30.02,30.0,30.01,13100.0,29.45,29.4696,29.45,29.4598,13100.0
2007-06-27 15:00:00,30.01,30.04,29.99,30.04,11300.0,29.4598,29.4893,29.4402,29.4893,11300.0
2007-06-27 15:05:00,30.03,30.11,30.02,30.11,19500.0,29.4794,29.558,29.4696,29.558,19500.0
2007-06-27 15:10:00,30.1,30.15,30.08,30.11,41800.0,29.5482,29.5972,29.5285,29.558,41800.0
2007-06-27 15:15:00,30.1,30.19,30.1,30.18,31700.0,29.5482,29.6365,29.5482,29.6267,31700.0
2007-06-27 15:20:00,30.18,30.21,30.16,30.17,25700.0,29.6267,29.6561,29.6071,29.6169,25700.0
2007-06-27 15:25:00,30.18,30.26,30.16,30.23,23200.0,29.6267,29.7052,29.6071,29.6758,23200.0
2007-06-27 15:30:00,30.23,30.26,30.18,30.25,21700.0,29.6758,29.7052,29.6267,29.6954,21700.0
2007-06-27 15:35:00,30.26,30.26,30.19,30.22,17100.0,29.7052,29.7052,29.6365,29.666,17100.0
2007-06-27 15:40:00,30.21,30.26,30.21,30.24,18600.0,29.6561,29.7052,29.6561,29.6856,18600.0
2007-06-27 15:45:00,30.25,30.29,30.23,30.26,22200.0,29.6954,29.7347,29.6758,29.7052,22200.0
2007-06-27 15:50:00,30.26,30.36,30.25,30.33,36000.0,29.7052,29.8034,29.6954,29.7739,36000.0
2007-06-27 15:55:00,30.34,30.34,30.28,30.32,24900.0,29.7838,29.7838,29.7249,29.7641,24900.0
2007-06-28 09:30:00,30.85,30.85,30.38,30.49,12800.0,30.2844,30.2844,29.823,29.931,12800.0
2007-06-28 09:35:00,30.49,30.63,30.41,30.63,21800.0,29.931,30.0684,29.8525,30.0684,21800.0
2007-06-28 09:40:00,30.62,30.73,30.62,30.71,16300.0,30.0586,30.1666,30.0586,30.147,16300.0
2007-06-28 09:45:00,30.7,30.77,30.67,30.75,30700.0,30.1372,30.2059,30.1077,30.1862,30700.0
2007-06-28 09:50:00,30.76,30.94,30.76,30.89,36700.0,30.1961,30.3728,30.1961,30.3237,36700.0
2007-06-28 09:55:00,30.91,30.93,30.87,30.88,13100.0,30.3433,30.3629,30.304,30.3139,13100.0
2007-06-28 10:00:00,30.88,31.0,30.85,31.0,16100.0,30.3139,30.4317,30.2844,30.4317,16100.0
2007-06-28 10:05:00,31.0,31.09,30.99,31.05,25500.0,30.4317,30.52,30.4218,30.4807,25500.0
2007-06-28 10:10:00,31.06,31.11,31.04,31.06,5500.0,30.4906,30.5396,30.4709,30.4906,5500.0
2007-06-28 10:15:00,31.06,31.07,31.04,31.06,15100.0,30.4906,30.5004,30.4709,30.4906,15100.0
2007-06-28 10:20:00,31.05,31.07,30.97,30.97,8000.0,30.4807,30.5004,30.4022,30.4022,8000.0
2007-06-28 10:25:00,30.95,31.04,30.94,31.04,12500.0,30.3826,30.4709,30.3728,30.4709,12500.0
2007-06-28 10:30:00,31.04,31.05,30.88,30.89,17100.0,30.4709,30.4807,30.3139,30.3237,17100.0
2007-06-28 10:35:00,30.9,30.9,30.83,30.86,34700.0,30.3335,30.3335,30.2648,30.2942,34700.0
2007-06-28 10:40:00,30.87,30.89,30.82,30.89,15400.0,30.304,30.3237,30.255,30.3237,15400.0
2007-06-28 10:45:00,30.86,30.9,30.86,30.89,14700.0,30.2942,30.3335,30.2942,30.3237,14700.0
2007-06-28 10:50:00,30.88,30.9,30.86,30.89,14000.0,30.3139,30.3335,30.2942,30.3237,14000.0
2007-06-28 10:55:00,30.9,30.98,30.88,30.93,14900.0,30.3335,30.412,30.3139,30.3629,14900.0
2007-06-28 11:00:00,30.92,31.0,30.92,30.99,7400.0,30.3531,30.4317,30.3531,30.4218,7400.0
2007-06-28 11:05:00,30.99,31.07,30.98,31.03,21300.0,30.4218,30.5004,30.412,30.4611,21300.0
2007-06-28 11:10:00,31.03,31.1,31.02,31.07,240600.0,30.4611,30.5298,30.4513,30.5004,240600.0
2007-06-28 11:15:00,31.09,31.09,31.02,31.06,34900.0,30.52,30.52,30.4513,30.4906,34900.0
2007-06-28 11:20:00,31.06,31.14,31.04,31.09,22700.0,30.4906,30.5691,30.4709,30.52,22700.0
2007-06-28 11:25:00,31.1,31.1,31.05,31.09,24500.0,30.5298,30.5298,30.4807,30.52,24500.0
2007-06-28 11:30:00,31.08,31.09,31.05,31.09,16700.0,30.5102,30.52,30.4807,30.52,16700.0
2007-06-28 11:35:00,31.09,31.1,31.07,31.08,16600.0,30.52,30.5298,30.5004,30.5102,16600.0
2007-06-28 11:40:00,31.08,31.1,31.07,31.07,4700.0,30.5102,30.5298,30.5004,30.5004,4700.0
2007-06-28 11:45:00,31.07,31.08,31.06,31.08,10100.0,30.5004,30.5102,30.4906,30.5102,10100.0
2007-06-28 11:50:00,31.08,31.09,31.06,31.07,10100.0,30.5102,30.52,30.4906,30.5004,10100.0
2007-06-28 11:55:00,31.08,31.11,31.07,31.08,11700.0,30.5102,30.5396,30.5004,30.5102,11700.0
2007-06-28 12:00:00,31.08,31.08,31.07,31.07,6900.0,30.5102,30.5102,30.5004,30.5004,6900.0
2007-06-28 12:05:00,31.07,31.09,31.06,31.07,9100.0,30.5004,30.52,30.4906,30.5004,9100.0
2007-06-28 12:10:00,31.06,31.1,31.06,31.06,15400.0,30.4906,30.5298,30.4906,30.4906,15400.0
2007-06-28 12:15:00,31.07,31.09,31.06,31.07,9600.0,30.5004,30.52,30.4906,30.5004,9600.0
2007-06-28 12:20:00,31.07,31.08,31.06,31.08,8500.0,30.5004,30.5102,30.4906,30.5102,8500.0
2007-06-28 12:25:00,31.08,31.08,31.04,31.08,20300.0,30.5102,30.5102,30.4709,30.5102,20300.0
2007-06-28 12:30:00,31.07,31.08,31.02,31.03,15600.0,30.5004,30.5102,30.4513,30.4611,15600.0
2007-06-28 12:35:00,31.03,31.05,31.03,31.03,45100.0,30.4611,30.4807,30.4611,30.4611,45100.0
2007-06-28 12:40:00,31.03,31.06,31.01,31.04,13900.0,30.4611,30.4906,30.4415,30.4709,13900.0
2007-06-28 12:45:00,31.05,31.07,31.04,31.07,10400.0,30.4807,30.5004,30.4709,30.5004,10400.0
2007-06-28 12:50:00,31.07,31.07,31.02,31.02,9700.0,30.5004,30.5004,30.4513,30.4513,9700.0
2007-06-28 12:55:00,31.03,31.04,31.02,31.04,4000.0,30.4611,30.4709,30.4513,30.4709,4000.0
2007-06-28 13:00:00,31.04,31.04,31.0,31.01,7900.0,30.4709,30.4709,30.4317,30.4415,7900.0
2007-06-28 13:05:00,31.0,31.05,31.0,31.05,11600.0,30.4317,30.4807,30.4317,30.4807,11600.0
2007-06-28 13:10:00,31.03,31.06,31.03,31.04,14800.0,30.4611,30.4906,30.4611,30.4709,14800.0
2007-06-28 13:15:00,31.04,31.06,31.03,31.05,17800.0,30.4709,30.4906,30.4611,30.4807,17800.0
2007-06-28 13:20:00,31.05,31.05,31.02,31.05,5200.0,30.4807,30.4807,30.4513,30.4807,5200.0
2007-06-28 13:25:00,31.05,31.06,31.03,31.05,7100.0,30.4807,30.4906,30.4611,30.4807,7100.0
2007-06-28 13:30:00,31.06,31.07,31.05,31.07,3000.0,30.4906,30.5004,30.4807,30.5004,3000.0
2007-06-28 13:35:00,31.07,31.08,31.04,31.05,9100.0,30.5004,30.5102,30.4709,30.4807,9100.0
2007-06-28 13:40:00,31.06,31.07,31.05,31.06,7800.0,30.4906,30.5004,30.4807,30.4906,7800.0
2007-06-28 13:45:00,31.06,31.07,31.05,31.07,5400.0,30.4906,30.5004,30.4807,30.5004,5400.0
2007-06-28 13:50:00,31.07,31.14,31.06,31.14,7000.0,30.5004,30.5691,30.4906,30.5691,7000.0
2007-06-28 13:55:00,31.15,31.15,31.1,31.12,5200.0,30.5789,30.5789,30.5298,30.5495,5200.0
2007-06-28 14:00:00,31.12,31.13,31.1,31.11,14700.0,30.5495,30.5593,30.5298,30.5396,14700.0
2007-06-28 14:05:00,31.12,31.15,31.1,31.15,8800.0,30.5495,30.5789,30.5298,30.5789,8800.0
2007-06-28 14:10:00,31.14,31.15,31.06,31.06,116100.0,30.5691,30.5789,30.4906,30.4906,116100.0
2007-06-28 14:15:00,31.03,31.23,30.97,31.17,25800.0,30.4611,30.6574,30.4022,30.5985,25800.0
2007-06-28 14:20:00,31.21,31.21,31.1,31.17,22000.0,30.6378,30.6378,30.5298,30.5985,22000.0
2007-06-28 14:25:00,31.14,31.16,31.07,31.09,19000.0,30.5691,30.5887,30.5004,30.52,19000.0
2007-06-28 14:30:00,31.07,31.08,31.0,31.03,41700.0,30.5004,30.5102,30.4317,30.4611,41700.0
2007-06-28 14:35:00,31.02,31.07,31.02,31.02,19500.0,30.4513,30.5004,30.4513,30.4513,19500.0
2007-06-28 14:40:00,31.03,31.19,31.03,31.15,14100.0,30.4611,30.6182,30.4611,30.5789,14100.0
2007-06-28 14:45:00,31.17,31.2,31.15,31.17,11000.0,30.5985,30.628,30.5789,30.5985,11000.0
2007-06-28 14:50:00,31.16,31.19,31.11,31.12,14800.0,30.5887,30.6182,30.5396,30.5495,14800.0
2007-06-28 14:55:00,31.11,31.2,31.11,31.18,15500.0,30.5396,30.628,30.5396,30.6084,15500.0
2007-06-28 15:00:00,31.17,31.18,31.1,31.12,28400.0,30.5985,30.6084,30.5298,30.5495,28400.0
2007-06-28 15:05:00,31.11,31.14,31.1,31.14,16200.0,30.5396,30.5691,30.5298,30.5691,16200.0
2007-06-28 15:10:00,31.13,31.14,31.1,31.12,11800.0,30.5593,30.5691,30.5298,30.5495,11800.0
2007-06-28 15:15:00,31.12,31.15,31.09,31.11,20700.0,30.5495,30.5789,30.52,30.5396,20700.0
2007-06-28 15:20:00,31.12,31.14,31.1,31.13,17600.0,30.5495,30.5691,30.5298,30.5593,17600.0
2007-06-28 15:25:00,31.13,31.13,31.11,31.12,22700.0,30.5593,30.5593,30.5396,30.5495,22700.0
2007-06-28 15:30:00,31.13,31.14,31.1,31.1,33900.0,30.5593,30.5691,30.5298,30.5298,33900.0
2007-06-28 15:35:00,31.1,31.12,31.05,31.06,21200.0,30.5298,30.5495,30.4807,30.4906,21200.0
2007-06-28 15:40:00,31.05,31.05,30.99,31.0,17300.0,30.4807,30.4807,30.4218,30.4317,17300.0
2007-06-28 15:45:00,31.0,31.01,30.96,30.97,27200.0,30.4317,30.4415,30.3924,30.4022,27200.0
2007-06-28 15:50:00,30.96,31.02,30.95,30.99,26400.0,30.3924,30.4513,30.3826,30.4218,26400.0
2007-06-28 15:55:00,31.0,31.03,30.99,31.01,15400.0,30.4317,30.4611,30.4218,30.4415,15400.0
2007-06-29 09:30:00,31.19,31.29,31.11,31.11,5800.0,30.6182,30.7163,30.5396,30.5396,5800.0
2007-06-29 09:35:00,31.15,31.18,31.15,31.18,3100.0,30.5789,30.6084,30.5789,30.6084,3100.0
2007-06-29 09:40:00,31.18,31.28,31.18,31.26,5200.0,30.6084,30.7065,30.6084,30.6869,5200.0
2007-06-29 09:45:00,31.29,31.33,31.26,31.29,8000.0,30.7163,30.7556,30.6869,30.7163,8000.0
2007-06-29 09:50:00,31.29,31.39,31.28,31.39,12600.0,30.7163,30.8145,30.7065,30.8145,12600.0
2007-06-29 09:55:00,31.37,31.37,31.22,31.22,7100.0,30.7949,30.7949,30.6476,30.6476,7100.0
2007-06-29 10:00:00,31.27,31.37,31.27,31.3,8200.0,30.6967,30.7949,30.6967,30.7262,8200.0
2007-06-29 10:05:00,31.29,31.35,31.2,31.33,14600.0,30.7163,30.7752,30.628,30.7556,14600.0
2007-06-29 10:10:00,31.33,31.33,31.26,31.28,2500.0,30.7556,30.7556,30.6869,30.7065,2500.0
2007-06-29 10:15:00,31.28,31.3,31.14,31.14,10600.0,30.7065,30.7262,30.5691,30.5691,10600.0
2007-06-29 10:20:00,31.17,31.17,31.05,31.09,52600.0,30.5985,30.5985,30.4807,30.52,52600.0
2007-06-29 10:25:00,31.09,31.15,31.02,31.14,28800.0,30.52,30.5789,30.4513,30.5691,28800.0
2007-06-29 10:30:00,31.13,31.15,31.05,31.12,16000.0,30.5593,30.5789,30.4807,30.5495,16000.0
2007-06-29 10:35:00,31.12,31.13,31.02,31.05,10100.0,30.5495,30.5593,30.4513,30.4807,10100.0
2007-06-29 10:40:00,31.05,31.08,30.95,30.96,12500.0,30.4807,30.5102,30.3826,30.3924,12500.0
2007-06-29 10:45:00,30.96,30.96,30.89,30.91,6700.0,30.3924,30.3924,30.3237,30.3433,6700.0
2007-06-29 10:50:00,30.92,30.92,30.88,30.89,6100.0,30.3531,30.3531,30.3139,30.3237,6100.0
2007-06-29 10:55:00,30.88,30.89,30.86,30.88,4500.0,30.3139,30.3237,30.2942,30.3139,4500.0
2007-06-29 11:00:00,30.87,30.88,30.71,30.77,51400.0,30.304,30.3139,30.147,30.2059,51400.0
2007-06-29 11:05:00,30.76,30.77,30.62,30.74,13300.0,30.1961,30.2059,30.0586,30.1764,13300.0
2007-06-29 11:10:00,30.72,30.73,30.67,30.67,9400.0,30.1568,30.1666,30.1077,30.1077,9400.0
2007-06-29 11:15:00,30.66,30.72,30.63,30.71,6700.0,30.0979,30.1568,30.0684,30.147,6700.0
2007-06-29 11:20:00,30.72,30.82,30.72,30.82,4900.0,30.1568,30.255,30.1568,30.255,4900.0
2007-06-29 11:25:00,30.83,30.85,30.78,30.85,6300.0,30.2648,30.2844,30.2157,30.2844,6300.0
2007-06-29 11:30:00,30.84,31.06,30.83,31.02,42200.0,30.2746,30.4906,30.2648,30.4513,42200.0
2007-06-29 11:35:00,31.05,31.05,30.89,30.91,3800.0,30.4807,30.4807,30.3237,30.3433,3800.0
2007-06-29 11:40:00,30.92,31.1,30.92,31.1,20100.0,30.3531,30.5298,30.3531,30.5298,20100.0
2007-06-29 11:45:00,31.1,31.13,31.09,31.13,13700.0,30.5298,30.5593,30.52,30.5593,13700.0
2007-06-29 11:50:00,31.12,31.12,31.07,31.12,11300.0,30.5495,30.5495,30.5004,30.5495,11300.0
2007-06-29 11:55:00,31.1,31.13,31.08,31.11,13500.0,30.5298,30.5593,30.5102,30.5396,13500.0
2007-06-29 12:00:00,31.11,31.16,31.07,31.1,11200.0,30.5396,30.5887,30.5004,30.5298,11200.0
2007-06-29 12:05:00,31.11,31.15,31.09,31.1,11000.0,30.5396,30.5789,30.52,30.5298,11000.0
2007-06-29 12:10:00,31.1,31.1,31.0,31.01,8200.0,30.5298,30.5298,30.4317,30.4415,8200.0
2007-06-29 12:15:00,31.0,31.01,30.94,30.96,12300.0,30.4317,30.4415,30.3728,30.3924,12300.0
2007-06-29 12:20:00,30.95,30.95,30.89,30.9,5800.0,30.3826,30.3826,30.3237,30.3335,5800.0
2007-06-29 12:25:00,30.9,30.91,30.89,30.9,6500.0,30.3335,30.3433,30.3237,30.3335,6500.0
2007-06-29 12:30:00,30.9,30.9,30.74,30.78,14000.0,30.3335,30.3335,30.1764,30.2157,14000.0
2007-06-29 12:35:00,30.78,30.78,30.66,30.76,11000.0,30.2157,30.2157,30.0979,30.1961,11000.0
2007-06-29 12:40:00,30.77,30.8,30.76,30.8,3400.0,30.2059,30.2353,30.1961,30.2353,3400.0
2007-06-29 12:45:00,30.8,30.83,30.77,30.79,9200.0,30.2353,30.2648,30.2059,30.2255,9200.0
2007-06-29 12:50:00,30.79,30.83,30.78,30.81,3500.0,30.2255,30.2648,30.2157,30.2451,3500.0
2007-06-29 12:55:00,30.81,30.83,30.79,30.8,6000.0,30.2451,30.2648,30.2255,30.2353,6000.0
2007-06-29 13:00:00,30.79,30.86,30.79,30.82,9100.0,30.2255,30.2942,30.2255,30.255,9100.0
2007-06-29 13:05:00,30.83,30.84,30.8,30.83,7800.0,30.2648,30.2746,30.2353,30.2648,7800.0
2007-06-29 13:10:00,30.83,30.84,30.79,30.82,8300.0,30.2648,30.2746,30.2255,30.255,8300.0
2007-06-29 13:15:00,30.81,30.82,30.77,30.81,7000.0,30.2451,30.255,30.2059,30.2451,7000.0
2007-06-29 13:20:00,30.82,30.87,30.81,30.86,7000.0,30.255,30.304,30.2451,30.2942,7000.0
2007-06-29 13:25:00,30.84,30.85,30.82,30.83,2200.0,30.2746,30.2844,30.255,30.2648,2200.0
2007-06-29 13:30:00,30.82,30.84,30.75,30.78,6600.0,30.255,30.2746,30.1862,30.2157,6600.0
2007-06-29 13:35:00,30.79,30.81,30.78,30.8,7300.0,30.2255,30.2451,30.2157,30.2353,7300.0
2007-06-29 13:40:00,30.78,30.82,30.75,30.78,5700.0,30.2157,30.255,30.1862,30.2157,5700.0
2007-06-29 13:45:00,30.78,30.82,30.76,30.82,7200.0,30.2157,30.255,30.1961,30.255,7200.0
2007-06-29 13:50:00,30.82,30.85,30.8,30.83,9300.0,30.255,30.2844,30.2353,30.2648,9300.0
2007-06-29 13:55:00,30.82,30.88,30.81,30.83,10200.0,30.255,30.3139,30.2451,30.2648,10200.0
2007-06-29 14:00:00,30.8,30.81,30.75,30.8,7000.0,30.2353,30.2451,30.1862,30.2353,7000.0
2007-06-29 14:05:00,30.8,30.8,30.6,30.64,8400.0,30.2353,30.2353,30.039,30.0783,8400.0
2007-06-29 14:10:00,30.64,30.67,30.56,30.66,19700.0,30.0783,30.1077,29.9997,30.0979,19700.0
2007-06-29 14:15:00,30.67,30.69,30.62,30.68,12000.0,30.1077,30.1273,30.0586,30.1175,12000.0
2007-06-29 14:20:00,30.67,30.68,30.63,30.68,8800.0,30.1077,30.1175,30.0684,30.1175,8800.0
2007-06-29 14:25:00,30.69,30.69,30.63,30.67,7200.0,30.1273,30.1273,30.0684,30.1077,7200.0
2007-06-29 14:30:00,30.65,30.69,30.62,30.66,10600.0,30.0881,30.1273,30.0586,30.0979,10600.0
2007-06-29 14:35:00,30.67,30.8,30.67,30.79,6900.0,30.1077,30.2353,30.1077,30.2255,6900.0
2007-06-29 14:40:00,30.8,30.84,30.77,30.84,9500.0,30.2353,30.2746,30.2059,30.2746,9500.0
2007-06-29 14:45:00,30.83,30.84,30.8,30.83,5200.0,30.2648,30.2746,30.2353,30.2648,5200.0
2007-06-29 14:50:00,30.84,30.84,30.79,30.82,4200.0,30.2746,30.2746,30.2255,30.255,4200.0
2007-06-29 14:55:00,30.83,30.85,30.82,30.84,3700.0,30.2648,30.2844,30.255,30.2746,3700.0
2007-06-29 15:00:00,30.84,30.87,30.75,30.75,14000.0,30.2746,30.304,30.1862,30.1862,14000.0
2007-06-29 15:05:00,30.74,30.77,30.66,30.71,24900.0,30.1764,30.2059,30.0979,30.147,24900.0
2007-06-29 15:10:00,30.71,30.72,30.53,30.57,22200.0,30.147,30.1568,29.9703,30.0095,22200.0
2007-06-29 15:15:00,30.56,30.66,30.53,30.62,18100.0,29.9997,30.0979,29.9703,30.0586,18100.0
2007-06-29 15:20:00,30.63,30.71,30.62,30.71,13400.0,30.0684,30.147,30.0586,30.147,13400.0
2007-06-29 15:25:00,30.69,30.7,30.56,30.57,11300.0,30.1273,30.1372,29.9997,30.0095,11300.0
2007-06-29 15:30:00,30.57,30.61,30.55,30.58,19200.0,30.0095,30.0488,29.9899,30.0194,19200.0
2007-06-29 15:35:00,30.59,30.68,30.58,30.66,21300.0,30.0292,30.1175,30.0194,30.0979,21300.0
2007-06-29 15:40:00,30.66,30.71,30.64,30.68,21200.0,30.0979,30.147,30.0783,30.1175,21200.0
2007-06-29 15:45:00,30.67,30.7,30.64,30.69,20000.0,30.1077,30.1372,30.0783,30.1273,20000.0
2007-06-29 15:50:00,30.69,30.69,30.66,30.68,30400.0,30.1273,30.1273,30.0979,30.1175,30400.0
2007-06-29 15:55:00,30.68,30.69,30.62,30.65,33400.0,30.1175,30.1273,30.0586,30.0881,33400.0
2007-07-03 09:30:00,30.98,31.0,30.9,30.94,10300.0,30.412,30.4317,30.3335,30.3728,10300.0
2007-07-03 09:35:00,30.95,31.0,30.9,30.98,13600.0,30.3826,30.4317,30.3335,30.412,13600.0
2007-07-03 09:40:00,30.98,31.32,30.98,31.2,34500.0,30.412,30.7458,30.412,30.628,34500.0
2007-07-03 09:45:00,31.27,31.33,31.19,31.24,18600.0,30.6967,30.7556,30.6182,30.6673,18600.0
2007-07-03 09:50:00,31.25,31.29,31.22,31.28,11600.0,30.6771,30.7163,30.6476,30.7065,11600.0
2007-07-03 09:55:00,31.3,31.39,31.29,31.35,20700.0,30.7262,30.8145,30.7163,30.7752,20700.0
2007-07-03 10:00:00,31.36,31.4,31.23,31.4,43200.0,30.7851,30.8243,30.6574,30.8243,43200.0
2007-07-03 10:05:00,31.4,31.42,31.31,31.32,42800.0,30.8243,30.844,30.736,30.7458,42800.0
2007-07-03 10:10:00,31.33,31.33,31.25,31.25,24600.0,30.7556,30.7556,30.6771,30.6771,24600.0
2007-07-03 10:15:00,31.26,31.3,31.25,31.3,7700.0,30.6869,30.7262,30.6771,30.7262,7700.0
2007-07-03 10:20:00,31.29,31.35,31.26,31.3,17300.0,30.7163,30.7752,30.6869,30.7262,17300.0
2007-07-03 10:25:00,31.29,31.36,31.27,31.35,16300.0,30.7163,30.7851,30.6967,30.7752,16300.0
2007-07-03 10:30:00,31.36,31.36,31.33,31.34,7200.0,30.7851,30.7851,30.7556,30.7654,7200.0
2007-07-03 10:35:00,31.35,31.35,31.3,31.31,8000.0,30.7752,30.7752,30.7262,30.736,8000.0
2007-07-03 10:40:00,31.31,31.31,31.19,31.22,12500.0,30.736,30.736,30.6182,30.6476,12500.0
2007-07-03 10:45:00,31.21,31.23,31.18,31.19,6600.0,30.6378,30.6574,30.6084,30.6182,6600.0
2007-07-03 10:50:00,31.19,31.21,31.13,31.16,14000.0,30.6182,30.6378,30.5593,30.5887,14000.0
2007-07-03 10:55:00,31.16,31.16,31.08,31.08,17200.0,30.5887,30.5887,30.5102,30.5102,17200.0
2007-07-03 11:00:00,31.07,31.09,31.04,31.07,4900.0,30.5004,30.52,30.4709,30.5004,4900.0
2007-07-03 11:05:00,31.06,31.07,31.04,31.06,6100.0,30.4906,30.5004,30.4709,30.4906,6100.0
2007-07-03 11:10:00,31.06,31.08,31.04,31.04,7300.0,30.4906,30.5102,30.4709,30.4709,7300.0
2007-07-03 11:15:00,31.04,31.06,31.03,31.04,5800.0,30.4709,30.4906,30.4611,30.4709,5800.0
2007-07-03 11:20:00,31.03,31.07,31.01,31.07,5900.0,30.4611,30.5004,30.4415,30.5004,5900.0
2007-07-03 11:25:00,31.08,31.09,31.05,31.08,6600.0,30.5102,30.52,30.4807,30.5102,6600.0
2007-07-03 11:30:00,31.08,31.09,31.06,31.07,2900.0,30.5102,30.52,30.4906,30.5004,2900.0
2007-07-03 11:35:00,31.05,31.11,31.04,31.11,14000.0,30.4807,30.5396,30.4709,30.5396,14000.0
2007-07-03 11:40:00,31.11,31.12,31.07,31.07,8400.0,30.5396,30.5495,30.5004,30.5004,8400.0
2007-07-03 11:45:00,31.07,31.08,31.06,31.07,3500.0,30.5004,30.5102,30.4906,30.5004,3500.0
2007-07-03 11:50:00,31.07,31.09,31.07,31.09,3700.0,30.5004,30.52,30.5004,30.52,3700.0
2007-07-03 11:55:00,31.07,31.11,31.06,31.1,7800.0,30.5004,30.5396,30.4906,30.5298,7800.0
2007-07-03 12:00:00,31.09,31.09,31.06,31.07,21700.0,30.52,30.52,30.4906,30.5004,21700.0
2007-07-03 12:05:00,31.08,31.16,31.08,31.14,11300.0,30.5102,30.5887,30.5102,30.5691,11300.0
2007-07-03 12:10:00,31.13,31.18,31.12,31.16,6800.0,30.5593,30.6084,30.5495,30.5887,6800.0
2007-07-03 12:15:00,31.16,31.18,31.12,31.13,7400.0,30.5887,30.6084,30.5495,30.5593,7400.0
2007-07-03 12:20:00,31.13,31.17,31.13,31.17,4300.0,30.5593,30.5985,30.5593,30.5985,4300.0
2007-07-03 12:25:00,31.16,31.2,31.15,31.19,4700.0,30.5887,30.628,30.5789,30.6182,4700.0
2007-07-03 12:30:00,31.17,31.23,31.16,31.2,7500.0,30.5985,30.6574,30.5887,30.628,7500.0
2007-07-03 12:35:00,31.19,31.21,31.18,31.21,2800.0,30.6182,30.6378,30.6084,30.6378,2800.0
2007-07-03 12:40:00,31.21,31.24,31.19,31.2,6800.0,30.6378,30.6673,30.6182,30.628,6800.0
2007-07-03 12:45:00,31.2,31.2,31.12,31.12,9800.0,30.628,30.628,30.5495,30.5495,9800.0
2007-07-03 12:50:00,31.11,31.11,31.07,31.07,5300.0,30.5396,30.5396,30.5004,30.5004,5300.0
2007-07-03 12:55:00,31.09,31.09,31.05,31.08,9100.0,30.52,30.52,30.4807,30.5102,9100.0
2007-07-05 09:30:00,31.09,31.09,31.05,31.05,10000.0,30.52,30.52,30.4807,30.4807,10000.0
2007-07-05 09:35:00,31.07,31.1,30.92,30.92,23100.0,30.5004,30.5298,30.3531,30.3531,23100.0
2007-07-05 09:40:00,30.92,30.92,30.63,30.63,19400.0,30.3531,30.3531,30.0684,30.0684,19400.0
2007-07-05 09:45:00,30.62,30.75,30.59,30.72,22600.0,30.0586,30.1862,30.0292,30.1568,22600.0
2007-07-05 09:50:00,30.74,30.8,30.73,30.74,19700.0,30.1764,30.2353,30.1666,30.1764,19700.0
2007-07-05 09:55:00,30.75,30.75,30.72,30.74,13300.0,30.1862,30.1862,30.1568,30.1764,13300.0
2007-07-05 10:00:00,30.74,30.75,30.7,30.7,16400.0,30.1764,30.1862,30.1372,30.1372,16400.0
2007-07-05 10:05:00,30.7,30.75,30.68,30.74,16800.0,30.1372,30.1862,30.1175,30.1764,16800.0
2007-07-05 10:10:00,30.75,30.77,30.73,30.75,26800.0,30.1862,30.2059,30.1666,30.1862,26800.0
2007-07-05 10:15:00,30.74,30.75,30.72,30.75,17000.0,30.1764,30.1862,30.1568,30.1862,17000.0
2007-07-05 10:20:00,30.75,30.76,30.74,30.76,16600.0,30.1862,30.1961,30.1764,30.1961,16600.0
2007-07-05 10:25:00,30.76,30.78,30.74,30.77,26000.0,30.1961,30.2157,30.1764,30.2059,26000.0
2007-07-05 10:30:00,30.78,30.89,30.75,30.87,27400.0,30.2157,30.3237,30.1862,30.304,27400.0
2007-07-05 10:35:00,30.89,30.93,30.87,30.88,29300.0,30.3237,30.3629,30.304,30.3139,29300.0
2007-07-05 10:40:00,30.88,30.94,30.87,30.9,17800.0,30.3139,30.3728,30.304,30.3335,17800.0
2007-07-05 10:45:00,30.9,30.91,30.83,30.83,29000.0,30.3335,30.3433,30.2648,30.2648,29000.0
2007-07-05 10:50:00,30.82,30.86,30.8,30.81,8900.0,30.255,30.2942,30.2353,30.2451,8900.0
2007-07-05 10:55:00,30.84,30.86,30.82,30.82,5000.0,30.2746,30.2942,30.255,30.255,5000.0
2007-07-05 11:00:00,30.82,30.82,30.64,30.66,17600.0,30.255,30.255,30.0783,30.0979,17600.0
2007-07-05 11:05:00,30.67,30.75,30.67,30.71,17400.0,30.1077,30.1862,30.1077,30.147,17400.0
2007-07-05 11:10:00,30.71,30.75,30.69,30.73,7200.0,30.147,30.1862,30.1273,30.1666,7200.0
2007-07-05 11:15:00,30.72,30.72,30.67,30.7,3900.0,30.1568,30.1568,30.1077,30.1372,3900.0
2007-07-05 11:20:00,30.7,30.74,30.67,30.67,6800.0,30.1372,30.1764,30.1077,30.1077,6800.0
2007-07-05 11:25:00,30.67,30.75,30.66,30.73,7800.0,30.1077,30.1862,30.0979,30.1666,7800.0
2007-07-05 11:30:00,30.73,30.74,30.7,30.71,6300.0,30.1666,30.1764,30.1372,30.147,6300.0
2007-07-05 11:35:00,30.7,30.73,30.7,30.73,4700.0,30.1372,30.1666,30.1372,30.1666,4700.0
2007-07-05 11:40:00,30.71,30.72,30.62,30.62,8300.0,30.147,30.1568,30.0586,30.0586,8300.0
2007-07-05 11:45:00,30.61,30.61,30.55,30.59,15500.0,30.0488,30.0488,29.9899,30.0292,15500.0
2007-07-05 11:50:00,30.59,30.62,30.58,30.58,7700.0,30.0292,30.0586,30.0194,30.0194,7700.0
2007-07-05 11:55:00,30.56,30.58,30.52,30.57,5200.0,29.9997,30.0194,29.9605,30.0095,5200.0
2007-07-05 12:00:00,30.57,30.6,30.54,30.58,8200.0,30.0095,30.039,29.9801,30.0194,8200.0
2007-07-05 12:05:00,30.58,30.58,30.52,30.55,3700.0,30.0194,30.0194,29.9605,29.9899,3700.0
2007-07-05 12:10:00,30.55,30.56,30.5,30.5,6300.0,29.9899,29.9997,29.9408,29.9408,6300.0
2007-07-05 12:15:00,30.51,30.52,30.5,30.51,7700.0,29.9506,29.9605,29.9408,29.9506,7700.0
2007-07-05 12:20:00,30.52,30.55,30.46,30.52,22200.0,29.9605,29.9899,29.9016,29.9605,22200.0
2007-07-05 12:25:00,30.51,30.51,30.48,30.48,15500.0,29.9506,29.9506,29.9212,29.9212,15500.0
2007-07-05 12:30:00,30.47,30.49,30.4,30.41,12400.0,29.9114,29.931,29.8427,29.8525,12400.0
2007-07-05 12:35:00,30.42,30.43,30.39,30.42,4600.0,29.8623,29.8721,29.8328,29.8623,4600.0
2007-07-05 12:40:00,30.41,30.44,30.4,30.41,3300.0,29.8525,29.8819,29.8427,29.8525,3300.0
2007-07-05 12:45:00,30.4,30.49,30.39,30.44,27100.0,29.8427,29.931,29.8328,29.8819,27100.0
2007-07-05 12:50:00,30.45,30.51,30.43,30.51,20600.0,29.8917,29.9506,29.8721,29.9506,20600.0
2007-07-05 12:55:00,30.52,30.57,30.52,30.54,2500.0,29.9605,30.0095,29.9605,29.9801,2500.0
2007-07-05 13:00:00,30.54,30.55,30.53,30.54,3500.0,29.9801,29.9899,29.9703,29.9801,3500.0
2007-07-05 13:05:00,30.55,30.56,30.55,30.56,1600.0,29.9899,29.9997,29.9899,29.9997,1600.0
2007-07-05 13:10:00,30.56,30.6,30.56,30.59,25700.0,29.9997,30.039,29.9997,30.0292,25700.0
2007-07-05 13:15:00,30.58,30.62,30.55,30.61,6600.0,30.0194,30.0586,29.9899,30.0488,6600.0
2007-07-05 13:20:00,30.6,30.66,30.6,30.66,6200.0,30.039,30.0979,30.039,30.0979,6200.0
2007-07-05 13:25:00,30.65,30.65,30.64,30.64,1200.0,30.0881,30.0881,30.0783,30.0783,1200.0
2007-07-05 13:30:00,30.65,30.68,30.62,30.68,7200.0,30.0881,30.1175,30.0586,30.1175,7200.0
2007-07-05 13:35:00,30.67,30.69,30.66,30.69,4700.0,30.1077,30.1273,30.0979,30.1273,4700.0
2007-07-05 13:40:00,30.69,30.74,30.69,30.73,8000.0,30.1273,30.1764,30.1273,30.1666,8000.0
2007-07-05 13:45:00,30.73,30.73,30.7,30.7,1500.0,30.1666,30.1666,30.1372,30.1372,1500.0
2007-07-05 13:50:00,30.7,30.7,30.67,30.69,2700.0,30.1372,30.1372,30.1077,30.1273,2700.0
2007-07-05 13:55:00,30.68,30.69,30.65,30.65,5300.0,30.1175,30.1273,30.0881,30.0881,5300.0
2007-07-05 14:00:00,30.65,30.67,30.65,30.65,32500.0,30.0881,30.1077,30.0881,30.0881,32500.0
2007-07-05 14:05:00,30.64,30.66,30.64,30.64,5900.0,30.0783,30.0979,30.0783,30.0783,5900.0
2007-07-05 14:10:00,30.63,30.64,30.62,30.62,5000.0,30.0684,30.0783,30.0586,30.0586,5000.0
2007-07-05 14:15:00,30.62,30.69,30.6,30.64,16600.0,30.0586,30.1273,30.039,30.0783,16600.0
2007-07-05 14:20:00,30.64,30.65,30.61,30.63,3700.0,30.0783,30.0881,30.0488,30.0684,3700.0
2007-07-05 14:25:00,30.62,30.62,30.59,30.59,6200.0,30.0586,30.0586,30.0292,30.0292,6200.0
2007-07-05 14:30:00,30.6,30.68,30.59,30.68,8200.0,30.039,30.1175,30.0292,30.1175,8200.0
2007-07-05 14:35:00,30.67,30.69,30.65,30.67,7300.0,30.1077,30.1273,30.0881,30.1077,7300.0
2007-07-05 14:40:00,30.67,30.69,30.52,30.54,16700.0,30.1077,30.1273,29.9605,29.9801,16700.0
2007-07-05 14:45:00,30.53,30.66,30.53,30.64,10100.0,29.9703,30.0979,29.9703,30.0783,10100.0
2007-07-05 14:50:00,30.63,30.64,30.58,30.64,5000.0,30.0684,30.0783,30.0194,30.0783,5000.0
2007-07-05 14:55:00,30.63,30.64,30.57,30.64,5600.0,30.0684,30.0783,30.0095,30.0783,5600.0
2007-07-05 15:00:00,30.63,30.63,30.54,30.54,11300.0,30.0684,30.0684,29.9801,29.9801,11300.0
2007-07-05 15:05:00,30.56,30.58,30.52,30.58,10500.0,29.9997,30.0194,29.9605,30.0194,10500.0
2007-07-05 15:10:00,30.57,30.58,30.55,30.57,8700.0,30.0095,30.0194,29.9899,30.0095,8700.0
2007-07-05 15:15:00,30.57,30.57,30.5,30.5,12300.0,30.0095,30.0095,29.9408,29.9408,12300.0
2007-07-05 15:20:00,30.51,30.54,30.51,30.53,8200.0,29.9506,29.9801,29.9506,29.9703,8200.0
2007-07-05 15:25:00,30.53,30.55,30.44,30.47,34600.0,29.9703,29.9899,29.8819,29.9114,34600.0
2007-07-05 15:30:00,30.47,30.49,30.44,30.45,30100.0,29.9114,29.931,29.8819,29.8917,30100.0
2007-07-05 15:35:00,30.46,30.53,30.44,30.53,17400.0,29.9016,29.9703,29.8819,29.9703,17400.0
2007-07-05 15:40:00,30.53,30.55,30.5,30.54,9900.0,29.9703,29.9899,29.9408,29.9801,9900.0
2007-07-05 15:45:00,30.54,30.66,30.53,30.64,14600.0,29.9801,30.0979,29.9703,30.0783,14600.0
2007-07-05 15:50:00,30.64,30.72,30.63,30.66,23900.0,30.0783,30.1568,30.0684,30.0979,23900.0
2007-07-05 15:55:00,30.65,30.71,30.65,30.69,12500.0,30.0881,30.147,30.0881,30.1273,12500.0
2007-07-06 09:30:00,30.79,30.89,30.72,30.78,8900.0,30.2255,30.3237,30.1568,30.2157,8900.0
2007-07-06 09:35:00,30.73,30.84,30.7,30.81,33700.0,30.1666,30.2746,30.1372,30.2451,33700.0
2007-07-06 09:40:00,30.81,30.81,30.69,30.69,7400.0,30.2451,30.2451,30.1273,30.1273,7400.0
2007-07-06 09:45:00,30.67,30.7,30.56,30.61,9000.0,30.1077,30.1372,29.9997,30.0488,9000.0
2007-07-06 09:50:00,30.6,30.6,30.54,30.54,2500.0,30.039,30.039,29.9801,29.9801,2500.0
2007-07-06 09:55:00,30.51,30.56,30.48,30.54,2900.0,29.9506,29.9997,29.9212,29.9801,2900.0
2007-07-06 10:00:00,30.54,30.6,30.53,30.54,9400.0,29.9801,30.039,29.9703,29.9801,9400.0
2007-07-06 10:05:00,30.56,30.57,30.53,30.53,3700.0,29.9997,30.0095,29.9703,29.9703,3700.0
2007-07-06 10:10:00,30.54,30.59,30.54,30.59,8000.0,29.9801,30.0292,29.9801,30.0292,8000.0
2007-07-06 10:15:00,30.59,30.63,30.59,30.6,8800.0,30.0292,30.0684,30.0292,30.039,8800.0
2007-07-06 10:20:00,30.61,30.63,30.57,30.6,6100.0,30.0488,30.0684,30.0095,30.039,6100.0
2007-07-06 10:25:00,30.61,30.65,30.6,30.64,5500.0,30.0488,30.0881,30.039,30.0783,5500.0
2007-07-06 10:30:00,30.65,30.67,30.63,30.63,3700.0,30.0881,30.1077,30.0684,30.0684,3700.0
2007-07-06 10:35:00,30.64,30.67,30.62,30.67,6600.0,30.0783,30.1077,30.0586,30.1077,6600.0
2007-07-06 10:40:00,30.67,30.67,30.63,30.67,2800.0,30.1077,30.1077,30.0684,30.1077,2800.0
2007-07-06 10:45:00,30.68,30.68,30.66,30.67,3900.0,30.1175,30.1175,30.0979,30.1077,3900.0
2007-07-06 10:50:00,30.67,30.69,30.65,30.67,3200.0,30.1077,30.1273,30.0881,30.1077,3200.0
2007-07-06 10:55:00,30.67,30.68,30.64,30.66,4000.0,30.1077,30.1175,30.0783,30.0979,4000.0
2007-07-06 11:00:00,30.65,30.7,30.65,30.67,10200.0,30.0881,30.1372,30.0881,30.1077,10200.0
2007-07-06 11:05:00,30.69,30.76,30.69,30.76,4800.0,30.1273,30.1961,30.1273,30.1961,4800.0
2007-07-06 11:10:00,30.76,30.79,30.75,30.75,6600.0,30.1961,30.2255,30.1862,30.1862,6600.0
2007-07-06 11:15:00,30.77,30.77,30.75,30.76,3600.0,30.2059,30.2059,30.1862,30.1961,3600.0
2007-07-06 11:20:00,30.78,30.82,30.78,30.82,3500.0,30.2157,30.255,30.2157,30.255,3500.0
2007-07-06 11:25:00,30.83,30.84,30.82,30.83,2700.0,30.2648,30.2746,30.255,30.2648,2700.0
2007-07-06 11:30:00,30.84,31.03,30.84,31.03,37000.0,30.2746,30.4611,30.2746,30.4611,37000.0
2007-07-06 11:35:00,31.03,31.07,31.02,31.02,14900.0,30.4611,30.5004,30.4513,30.4513,14900.0
2007-07-06 11:40:00,31.02,31.03,30.99,31.01,5200.0,30.4513,30.4611,30.4218,30.4415,5200.0
2007-07-06 11:45:00,31.02,31.04,31.0,31.0,4300.0,30.4513,30.4709,30.4317,30.4317,4300.0
2007-07-06 11:50:00,31.0,31.02,30.97,31.01,8000.0,30.4317,30.4513,30.4022,30.4415,8000.0
2007-07-06 11:55:00,31.01,31.03,31.0,31.0,6700.0,30.4415,30.4611,30.4317,30.4317,6700.0
2007-07-06 12:00:00,31.02,31.05,31.01,31.04,6600.0,30.4513,30.4807,30.4415,30.4709,6600.0
2007-07-06 12:05:00,31.04,31.05,31.04,31.05,7100.0,30.4709,30.4807,30.4709,30.4807,7100.0
2007-07-06 12:10:00,31.05,31.06,31.05,31.05,4800.0,30.4807,30.4906,30.4807,30.4807,4800.0
2007-07-06 12:15:00,31.04,31.04,30.96,30.98,7800.0,30.4709,30.4709,30.3924,30.412,7800.0
2007-07-06 12:20:00,30.98,31.0,30.96,30.98,3100.0,30.412,30.4317,30.3924,30.412,3100.0
2007-07-06 12:25:00,30.97,31.0,30.95,30.97,6400.0,30.4022,30.4317,30.3826,30.4022,6400.0
2007-07-06 12:30:00,31.0,31.01,30.95,30.96,3700.0,30.4317,30.4415,30.3826,30.3924,3700.0
2007-07-06 12:35:00,30.97,31.0,30.97,31.0,5700.0,30.4022,30.4317,30.4022,30.4317,5700.0
2007-07-06 12:40:00,31.0,31.0,30.99,31.0,2200.0,30.4317,30.4317,30.4218,30.4317,2200.0
2007-07-06 12:45:00,31.0,31.01,30.98,30.99,5300.0,30.4317,30.4415,30.412,30.4218,5300.0
2007-07-06 12:50:00,31.0,31.01,30.99,30.99,6200.0,30.4317,30.4415,30.4218,30.4218,6200.0
2007-07-06 12:55:00,30.99,31.03,30.98,30.98,3700.0,30.4218,30.4611,30.412,30.412,3700.0
2007-07-06 13:00:00,30.98,30.99,30.95,30.95,8200.0,30.412,30.4218,30.3826,30.3826,8200.0
2007-07-06 13:05:00,30.97,30.97,30.94,30.97,1100.0,30.4022,30.4022,30.3728,30.4022,1100.0
2007-07-06 13:10:00,30.96,30.97,30.95,30.97,2300.0,30.3924,30.4022,30.3826,30.4022,2300.0
2007-07-06 13:15:00,30.97,31.02,30.97,31.0,33100.0,30.4022,30.4513,30.4022,30.4317,33100.0
2007-07-06 13:20:00,31.0,31.02,31.0,31.02,1400.0,30.4317,30.4513,30.4317,30.4513,1400.0
2007-07-06 13:25:00,31.02,31.05,31.02,31.03,2900.0,30.4513,30.4807,30.4513,30.4611,2900.0
2007-07-06 13:30:00,31.03,31.1,31.02,31.09,16000.0,30.4611,30.5298,30.4513,30.52,16000.0
2007-07-06 13:35:00,31.1,31.1,31.06,31.08,10700.0,30.5298,30.5298,30.4906,30.5102,10700.0
2007-07-06 13:40:00,31.1,31.1,31.05,31.05,7000.0,30.5298,30.5298,30.4807,30.4807,7000.0
2007-07-06 13:45:00,31.07,31.07,31.04,31.04,3100.0,30.5004,30.5004,30.4709,30.4709,3100.0
2007-07-06 13:50:00,31.03,31.03,30.98,30.99,4100.0,30.4611,30.4611,30.412,30.4218,4100.0
2007-07-06 13:55:00,31.0,31.03,30.91,30.93,16800.0,30.4317,30.4611,30.3433,30.3629,16800.0
2007-07-06 14:00:00,30.93,30.98,30.87,30.92,15400.0,30.3629,30.412,30.304,30.3531,15400.0
2007-07-06 14:05:00,30.92,30.98,30.91,30.98,4900.0,30.3531,30.412,30.3433,30.412,4900.0
2007-07-06 14:10:00,30.98,31.0,30.97,31.0,12000.0,30.412,30.4317,30.4022,30.4317,12000.0
2007-07-06 14:15:00,30.99,31.0,30.96,30.99,7100.0,30.4218,30.4317,30.3924,30.4218,7100.0
2007-07-06 14:20:00,30.98,31.0,30.96,31.0,3800.0,30.412,30.4317,30.3924,30.4317,3800.0
2007-07-06 14:25:00,31.0,31.05,30.99,31.05,6600.0,30.4317,30.4807,30.4218,30.4807,6600.0
2007-07-06 14:30:00,31.02,31.09,31.02,31.06,5200.0,30.4513,30.52,30.4513,30.4906,5200.0
2007-07-06 14:35:00,31.07,31.1,31.07,31.08,6400.0,30.5004,30.5298,30.5004,30.5102,6400.0
2007-07-06 14:40:00,31.07,31.07,31.04,31.05,2800.0,30.5004,30.5004,30.4709,30.4807,2800.0
2007-07-06 14:45:00,31.05,31.06,31.01,31.01,6000.0,30.4807,30.4906,30.4415,30.4415,6000.0
2007-07-06 14:50:00,31.02,31.05,31.02,31.05,3200.0,30.4513,30.4807,30.4513,30.4807,3200.0
2007-07-06 14:55:00,31.05,31.08,31.04,31.08,10600.0,30.4807,30.5102,30.4709,30.5102,10600.0
2007-07-06 15:00:00,31.08,31.09,31.06,31.08,11600.0,30.5102,30.52,30.4906,30.5102,11600.0
2007-07-06 15:05:00,31.08,31.1,31.06,31.08,7600.0,30.5102,30.5298,30.4906,30.5102,7600.0
2007-07-06 15:10:00,31.1,31.12,31.08,31.12,16300.0,30.5298,30.5495,30.5102,30.5495,16300.0
2007-07-06 15:15:00,31.1,31.12,31.09,31.11,6900.0,30.5298,30.5495,30.52,30.5396,6900.0
2007-07-06 15:20:00,31.12,31.13,31.1,31.12,5300.0,30.5495,30.5593,30.5298,30.5495,5300.0
2007-07-06 15:25:00,31.1,31.14,31.1,31.13,9300.0,30.5298,30.5691,30.5298,30.5593,9300.0
2007-07-06 15:30:00,31.14,31.15,31.08,31.11,9500.0,30.5691,30.5789,30.5102,30.5396,9500.0
2007-07-06 15:35:00,31.09,31.1,31.04,31.06,13000.0,30.52,30.5298,30.4709,30.4906,13000.0
2007-07-06 15:40:00,31.06,31.07,31.02,31.02,7700.0,30.4906,30.5004,30.4513,30.4513,7700.0
2007-07-06 15:45:00,31.02,31.04,30.99,31.01,10400.0,30.4513,30.4709,30.4218,30.4415,10400.0
2007-07-06 15:50:00,31.02,31.04,31.01,31.03,17500.0,30.4513,30.4709,30.4415,30.4611,17500.0
2007-07-06 15:55:00,31.01,31.07,31.01,31.07,19900.0,30.4415,30.5004,30.4415,30.5004,19900.0
2007-07-09 09:30:00,31.28,31.42,31.28,31.33,10400.0,30.7065,30.844,30.7065,30.7556,10400.0
2007-07-09 09:35:00,31.34,31.35,31.25,31.33,33300.0,30.7654,30.7752,30.6771,30.7556,33300.0
2007-07-09 09:40:00,31.32,31.42,31.3,31.42,45400.0,30.7458,30.844,30.7262,30.844,45400.0
2007-07-09 09:45:00,31.42,31.5,31.39,31.45,24000.0,30.844,30.9225,30.8145,30.8734,24000.0
2007-07-09 09:50:00,31.44,31.5,31.4,31.42,22600.0,30.8636,30.9225,30.8243,30.844,22600.0
2007-07-09 09:55:00,31.43,31.46,31.39,31.41,9500.0,30.8538,30.8832,30.8145,30.8341,9500.0
2007-07-09 10:00:00,31.39,31.44,31.39,31.42,12000.0,30.8145,30.8636,30.8145,30.844,12000.0
2007-07-09 10:05:00,31.42,31.47,31.39,31.46,11100.0,30.844,30.893,30.8145,30.8832,11100.0
2007-07-09 10:10:00,31.46,31.55,31.46,31.54,29400.0,30.8832,30.9716,30.8832,30.9618,29400.0
2007-07-09 10:15:00,31.53,31.67,31.53,31.63,29500.0,30.9519,31.0894,30.9519,31.0501,29500.0
2007-07-09 10:20:00,31.64,31.74,31.61,31.65,37600.0,31.0599,31.1581,31.0305,31.0697,37600.0
2007-07-09 10:25:00,31.65,31.66,31.58,31.64,16900.0,31.0697,31.0796,31.001,31.0599,16900.0
2007-07-09 10:30:00,31.64,31.64,31.58,31.58,10600.0,31.0599,31.0599,31.001,31.001,10600.0
2007-07-09 10:35:00,31.59,31.61,31.51,31.53,14600.0,31.0108,31.0305,30.9323,30.9519,14600.0
2007-07-09 10:40:00,31.52,31.55,31.5,31.52,6900.0,30.9421,30.9716,30.9225,30.9421,6900.0
2007-07-09 10:45:00,31.54,31.59,31.51,31.54,17100.0,30.9618,31.0108,30.9323,30.9618,17100.0
2007-07-09 10:50:00,31.52,31.61,31.51,31.53,19100.0,30.9421,31.0305,30.9323,30.9519,19100.0
2007-07-09 10:55:00,31.53,31.63,31.53,31.58,11900.0,30.9519,31.0501,30.9519,31.001,11900.0
2007-07-09 11:00:00,31.6,31.67,31.57,31.6,15700.0,31.0207,31.0894,30.9912,31.0207,15700.0
2007-07-09 11:05:00,31.61,31.61,31.53,31.53,7800.0,31.0305,31.0305,30.9519,30.9519,7800.0
2007-07-09 11:10:00,31.53,31.55,31.5,31.54,3000.0,30.9519,30.9716,30.9225,30.9618,3000.0
2007-07-09 11:15:00,31.53,31.56,31.52,31.55,4500.0,30.9519,30.9814,30.9421,30.9716,4500.0
2007-07-09 11:20:00,31.54,31.58,31.53,31.58,3800.0,30.9618,31.001,30.9519,31.001,3800.0
2007-07-09 11:25:00,31.61,31.64,31.6,31.63,7100.0,31.0305,31.0599,31.0207,31.0501,7100.0
2007-07-09 11:30:00,31.63,31.63,31.62,31.62,1800.0,31.0501,31.0501,31.0403,31.0403,1800.0
2007-07-09 11:35:00,31.61,31.61,31.57,31.57,4300.0,31.0305,31.0305,30.9912,30.9912,4300.0
2007-07-09 11:40:00,31.55,31.58,31.5,31.54,11000.0,30.9716,31.001,30.9225,30.9618,11000.0
2007-07-09 11:45:00,31.54,31.54,31.5,31.51,9700.0,30.9618,30.9618,30.9225,30.9323,9700.0
2007-07-09 11:50:00,31.5,31.52,31.49,31.51,7400.0,30.9225,30.9421,30.9127,30.9323,7400.0
2007-07-09 11:55:00,31.5,31.53,31.5,31.52,5200.0,30.9225,30.9519,30.9225,30.9421,5200.0
2007-07-09 12:00:00,31.52,31.52,31.5,31.51,4800.0,30.9421,30.9421,30.9225,30.9323,4800.0
2007-07-09 12:05:00,31.51,31.52,31.46,31.47,6800.0,30.9323,30.9421,30.8832,30.893,6800.0
2007-07-09 12:10:00,31.47,31.49,31.45,31.46,11700.0,30.893,30.9127,30.8734,30.8832,11700.0
2007-07-09 12:15:00,31.46,31.47,31.43,31.46,7100.0,30.8832,30.893,30.8538,30.8832,7100.0
2007-07-09 12:20:00,31.46,31.47,31.44,31.44,2500.0,30.8832,30.893,30.8636,30.8636,2500.0
2007-07-09 12:25:00,31.43,31.43,31.37,31.4,6900.0,30.8538,30.8538,30.7949,30.8243,6900.0
2007-07-09 12:30:00,31.4,31.49,31.4,31.49,6900.0,30.8243,30.9127,30.8243,30.9127,6900.0
2007-07-09 12:35:00,31.49,31.49,31.47,31.49,6200.0,30.9127,30.9127,30.893,30.9127,6200.0
2007-07-09 12:40:00,31.49,31.5,31.48,31.5,3900.0,30.9127,30.9225,30.9029,30.9225,3900.0
2007-07-09 12:45:00,31.51,31.53,31.48,31.52,6800.0,30.9323,30.9519,30.9029,30.9421,6800.0
2007-07-09 12:50:00,31.51,31.52,31.48,31.51,6400.0,30.9323,30.9421,30.9029,30.9323,6400.0
2007-07-09 12:55:00,31.51,31.58,31.5,31.58,28500.0,30.9323,31.001,30.9225,31.001,28500.0
2007-07-09 13:00:00,31.58,31.6,31.56,31.6,7800.0,31.001,31.0207,30.9814,31.0207,7800.0
2007-07-09 13:05:00,31.6,31.61,31.59,31.61,4800.0,31.0207,31.0305,31.0108,31.0305,4800.0
2007-07-09 13:10:00,31.61,31.64,31.61,31.63,7800.0,31.0305,31.0599,31.0305,31.0501,7800.0
2007-07-09 13:15:00,31.63,31.63,31.61,31.63,14600.0,31.0501,31.0501,31.0305,31.0501,14600.0
2007-07-09 13:20:00,31.62,31.62,31.6,31.61,3700.0,31.0403,31.0403,31.0207,31.0305,3700.0
2007-07-09 13:25:00,31.62,31.62,31.61,31.61,4300.0,31.0403,31.0403,31.0305,31.0305,4300.0
2007-07-09 13:30:00,31.6,31.61,31.58,31.59,8800.0,31.0207,31.0305,31.001,31.0108,8800.0
2007-07-09 13:35:00,31.59,31.6,31.58,31.6,1600.0,31.0108,31.0207,31.001,31.0207,1600.0
2007-07-09 13:40:00,31.6,31.62,31.6,31.61,4900.0,31.0207,31.0403,31.0207,31.0305,4900.0
2007-07-09 13:45:00,31.61,31.61,31.56,31.56,2300.0,31.0305,31.0305,30.9814,30.9814,2300.0
2007-07-09 13:50:00,31.59,31.62,31.59,31.61,3500.0,31.0108,31.0403,31.0108,31.0305,3500.0
2007-07-09 13:55:00,31.61,31.62,31.59,31.6,3800.0,31.0305,31.0403,31.0108,31.0207,3800.0
2007-07-09 14:00:00,31.62,31.62,31.58,31.6,4700.0,31.0403,31.0403,31.001,31.0207,4700.0
2007-07-09 14:05:00,31.59,31.62,31.59,31.61,3900.0,31.0108,31.0403,31.0108,31.0305,3900.0
2007-07-09 14:10:00,31.62,31.64,31.6,31.63,8300.0,31.0403,31.0599,31.0207,31.0501,8300.0
2007-07-09 14:15:00,31.63,31.63,31.59,31.62,8300.0,31.0501,31.0501,31.0108,31.0403,8300.0
2007-07-09 14:20:00,31.63,31.63,31.61,31.62,5400.0,31.0501,31.0501,31.0305,31.0403,5400.0
2007-07-09 14:25:00,31.62,31.64,31.61,31.61,6100.0,31.0403,31.0599,31.0305,31.0305,6100.0
2007-07-09 14:30:00,31.61,31.65,31.58,31.64,19200.0,31.0305,31.0697,31.001,31.0599,19200.0
2007-07-09 14:35:00,31.65,31.69,31.64,31.69,11500.0,31.0697,31.109,31.0599,31.109,11500.0
2007-07-09 14:40:00,31.69,31.74,31.68,31.71,16400.0,31.109,31.1581,31.0992,31.1286,16400.0
2007-07-09 14:45:00,31.69,31.75,31.65,31.65,22000.0,31.109,31.1679,31.0697,31.0697,22000.0
2007-07-09 14:50:00,31.66,31.71,31.65,31.66,11100.0,31.0796,31.1286,31.0697,31.0796,11100.0
2007-07-09 14:55:00,31.68,31.69,31.67,31.68,11700.0,31.0992,31.109,31.0894,31.0992,11700.0
2007-07-09 15:00:00,31.68,31.69,31.64,31.65,11300.0,31.0992,31.109,31.0599,31.0697,11300.0
2007-07-09 15:05:00,31.65,31.65,31.63,31.64,5000.0,31.0697,31.0697,31.0501,31.0599,5000.0
2007-07-09 15:10:00,31.64,31.66,31.62,31.65,8100.0,31.0599,31.0796,31.0403,31.0697,8100.0
2007-07-09 15:15:00,31.65,31.68,31.63,31.64,14300.0,31.0697,31.0992,31.0501,31.0599,14300.0
2007-07-09 15:20:00,31.65,31.65,31.61,31.61,25100.0,31.0697,31.0697,31.0305,31.0305,25100.0
2007-07-09 15:25:00,31.61,31.63,31.58,31.6,9500.0,31.0305,31.0501,31.001,31.0207,9500.0
2007-07-09 15:30:00,31.6,31.6,31.57,31.57,7400.0,31.0207,31.0207,30.9912,30.9912,7400.0
2007-07-09 15:35:00,31.57,31.6,31.56,31.58,7500.0,30.9912,31.0207,30.9814,31.001,7500.0
2007-07-09 15:40:00,31.58,31.59,31.56,31.56,16100.0,31.001,31.0108,30.9814,30.9814,16100.0
2007-07-09 15:45:00,31.57,31.58,31.53,31.56,15000.0,30.9912,31.001,30.9519,30.9814,15000.0
2007-07-09 15:50:00,31.56,31.59,31.56,31.56,8600.0,30.9814,31.0108,30.9814,30.9814,8600.0
2007-07-09 15:55:00,31.56,31.57,31.53,31.54,19400.0,30.9814,30.9912,30.9519,30.9618,19400.0
2007-07-10 09:30:00,31.37,31.5,31.17,31.29,22100.0,30.7949,30.9225,30.5985,30.7163,22100.0
2007-07-10 09:35:00,31.29,31.39,31.17,31.17,15700.0,30.7163,30.8145,30.5985,30.5985,15700.0
2007-07-10 09:40:00,31.17,31.17,30.97,31.0,14900.0,30.5985,30.5985,30.4022,30.4317,14900.0
2007-07-10 09:45:00,31.01,31.08,30.9,31.07,20600.0,30.4415,30.5102,30.3335,30.5004,20600.0
2007-07-10 09:50:00,31.07,31.29,31.06,31.25,72000.0,30.5004,30.7163,30.4906,30.6771,72000.0
2007-07-10 09:55:00,31.24,31.32,31.19,31.29,15100.0,30.6673,30.7458,30.6182,30.7163,15100.0
2007-07-10 10:00:00,31.29,31.29,31.19,31.26,11100.0,30.7163,30.7163,30.6182,30.6869,11100.0
2007-07-10 10:05:00,31.26,31.28,31.18,31.26,16300.0,30.6869,30.7065,30.6084,30.6869,16300.0
2007-07-10 10:10:00,31.29,31.29,31.22,31.26,6800.0,30.7163,30.7163,30.6476,30.6869,6800.0
2007-07-10 10:15:00,31.28,31.28,31.19,31.22,11000.0,30.7065,30.7065,30.6182,30.6476,11000.0
2007-07-10 10:20:00,31.22,31.24,31.18,31.21,10300.0,30.6476,30.6673,30.6084,30.6378,10300.0
2007-07-10 10:25:00,31.23,31.23,31.19,31.2,12100.0,30.6574,30.6574,30.6182,30.628,12100.0
2007-07-10 10:30:00,31.18,31.18,30.95,30.99,22200.0,30.6084,30.6084,30.3826,30.4218,22200.0
2007-07-10 10:35:00,30.97,31.1,30.96,31.07,33600.0,30.4022,30.5298,30.3924,30.5004,33600.0
2007-07-10 10:40:00,31.1,31.19,31.08,31.18,7200.0,30.5298,30.6182,30.5102,30.6084,7200.0
2007-07-10 10:45:00,31.2,31.2,31.11,31.12,2700.0,30.628,30.628,30.5396,30.5495,2700.0
2007-07-10 10:50:00,31.1,31.2,31.09,31.19,8800.0,30.5298,30.628,30.52,30.6182,8800.0
2007-07-10 10:55:00,31.2,31.28,31.2,31.22,13900.0,30.628,30.7065,30.628,30.6476,13900.0
2007-07-10 11:00:00,31.23,31.26,31.2,31.24,5700.0,30.6574,30.6869,30.628,30.6673,5700.0
2007-07-10 11:05:00,31.22,31.24,31.17,31.18,5500.0,30.6476,30.6673,30.5985,30.6084,5500.0
2007-07-10 11:10:00,31.19,31.26,31.16,31.26,12500.0,30.6182,30.6869,30.5887,30.6869,12500.0
2007-07-10 11:15:00,31.27,31.36,31.27,31.35,11600.0,30.6967,30.7851,30.6967,30.7752,11600.0
2007-07-10 11:20:00,31.33,31.4,31.33,31.38,4600.0,30.7556,30.8243,30.7556,30.8047,4600.0
2007-07-10 11:25:00,31.37,31.38,31.35,31.35,2100.0,30.7949,30.8047,30.7752,30.7752,2100.0
2007-07-10 11:30:00,31.35,31.38,31.33,31.34,7000.0,30.7752,30.8047,30.7556,30.7654,7000.0
2007-07-10 11:35:00,31.34,31.35,31.32,31.32,5600.0,30.7654,30.7752,30.7458,30.7458,5600.0
2007-07-10 11:40:00,31.33,31.34,31.32,31.34,2700.0,30.7556,30.7654,30.7458,30.7654,2700.0
2007-07-10 11:45:00,31.33,31.33,31.31,31.31,2300.0,30.7556,30.7556,30.736,30.736,2300.0
2007-07-10 11:50:00,31.31,31.33,31.31,31.31,2800.0,30.736,30.7556,30.736,30.736,2800.0
2007-07-10 11:55:00,31.3,31.32,31.26,31.26,3800.0,30.7262,30.7458,30.6869,30.6869,3800.0
2007-07-10 12:00:00,31.27,31.31,31.26,31.26,3000.0,30.6967,30.736,30.6869,30.6869,3000.0
2007-07-10 12:05:00,31.26,31.27,31.2,31.23,8100.0,30.6869,30.6967,30.628,30.6574,8100.0
2007-07-10 12:10:00,31.23,31.24,31.19,31.19,8700.0,30.6574,30.6673,30.6182,30.6182,8700.0
2007-07-10 12:15:00,31.19,31.21,31.18,31.2,4200.0,30.6182,30.6378,30.6084,30.628,4200.0
2007-07-10 12:20:00,31.2,31.2,31.17,31.17,3400.0,30.628,30.628,30.5985,30.5985,3400.0
2007-07-10 12:25:00,31.17,31.18,31.11,31.11,6400.0,30.5985,30.6084,30.5396,30.5396,6400.0
2007-07-10 12:30:00,31.09,31.13,31.08,31.11,7300.0,30.52,30.5593,30.5102,30.5396,7300.0
2007-07-10 12:35:00,31.12,31.19,31.12,31.18,3300.0,30.5495,30.6182,30.5495,30.6084,3300.0
2007-07-10 12:40:00,31.19,31.2,31.12,31.17,6200.0,30.6182,30.628,30.5495,30.5985,6200.0
2007-07-10 12:45:00,31.17,31.18,31.08,31.11,4000.0,30.5985,30.6084,30.5102,30.5396,4000.0
2007-07-10 12:50:00,31.11,31.13,31.08,31.13,3300.0,30.5396,30.5593,30.5102,30.5593,3300.0
2007-07-10 12:55:00,31.13,31.15,31.13,31.15,1700.0,30.5593,30.5789,30.5593,30.5789,1700.0
2007-07-10 13:00:00,31.16,31.2,31.1,31.11,7600.0,30.5887,30.628,30.5298,30.5396,7600.0
2007-07-10 13:05:00,31.1,31.14,31.08,31.12,5500.0,30.5298,30.5691,30.5102,30.5495,5500.0
2007-07-10 13:10:00,31.11,31.18,31.11,31.11,3900.0,30.5396,30.6084,30.5396,30.5396,3900.0
2007-07-10 13:15:00,31.12,31.12,31.07,31.1,6400.0,30.5495,30.5495,30.5004,30.5298,6400.0
2007-07-10 13:20:00,31.1,31.11,31.02,31.06,10900.0,30.5298,30.5396,30.4513,30.4906,10900.0
2007-07-10 13:25:00,31.05,31.05,31.0,31.0,5800.0,30.4807,30.4807,30.4317,30.4317,5800.0
2007-07-10 13:30:00,31.0,31.07,31.0,31.07,10900.0,30.4317,30.5004,30.4317,30.5004,10900.0
2007-07-10 13:35:00,31.07,31.16,31.05,31.12,12200.0,30.5004,30.5887,30.4807,30.5495,12200.0
2007-07-10 13:40:00,31.13,31.14,31.1,31.14,2500.0,30.5593,30.5691,30.5298,30.5691,2500.0
2007-07-10 13:45:00,31.13,31.13,31.01,31.04,14800.0,30.5593,30.5593,30.4415,30.4709,14800.0
2007-07-10 13:50:00,31.02,31.05,30.96,31.01,19500.0,30.4513,30.4807,30.3924,30.4415,19500.0
2007-07-10 13:55:00,30.98,31.05,30.98,31.05,11900.0,30.412,30.4807,30.412,30.4807,11900.0
2007-07-10 14:00:00,31.04,31.06,30.97,30.97,9300.0,30.4709,30.4906,30.4022,30.4022,9300.0
2007-07-10 14:05:00,31.0,31.02,30.95,30.95,2300.0,30.4317,30.4513,30.3826,30.3826,2300.0
2007-07-10 14:10:00,30.95,30.97,30.91,30.91,4300.0,30.3826,30.4022,30.3433,30.3433,4300.0
2007-07-10 14:15:00,30.91,31.02,30.91,31.01,13600.0,30.3433,30.4513,30.3433,30.4415,13600.0
2007-07-10 14:20:00,31.01,31.07,31.01,31.03,10100.0,30.4415,30.5004,30.4415,30.4611,10100.0
2007-07-10 14:25:00,31.04,31.04,30.96,30.98,5900.0,30.4709,30.4709,30.3924,30.412,5900.0
2007-07-10 14:30:00,30.97,30.97,30.93,30.96,4100.0,30.4022,30.4022,30.3629,30.3924,4100.0
2007-07-10 14:35:00,30.96,30.97,30.93,30.95,4000.0,30.3924,30.4022,30.3629,30.3826,4000.0
2007-07-10 14:40:00,30.95,30.97,30.92,30.92,862900.0,30.3826,30.4022,30.3531,30.3531,862900.0
2007-07-10 14:45:00,30.9,30.94,30.89,30.9,18900.0,30.3335,30.3728,30.3237,30.3335,18900.0
2007-07-10 14:50:00,30.89,30.95,30.87,30.95,11400.0,30.3237,30.3826,30.304,30.3826,11400.0
2007-07-10 14:55:00,30.97,30.98,30.92,30.95,11600.0,30.4022,30.412,30.3531,30.3826,11600.0
2007-07-10 15:00:00,30.95,31.01,30.94,31.0,112000.0,30.3826,30.4415,30.3728,30.4317,112000.0
2007-07-10 15:05:00,31.0,31.02,30.95,31.02,25700.0,30.4317,30.4513,30.3826,30.4513,25700.0
2007-07-10 15:10:00,31.01,31.07,31.0,31.04,6100.0,30.4415,30.5004,30.4317,30.4709,6100.0
2007-07-10 15:15:00,31.05,31.09,31.03,31.08,4500.0,30.4807,30.52,30.4611,30.5102,4500.0
2007-07-10 15:20:00,31.07,31.11,31.05,31.08,5800.0,30.5004,30.5396,30.4807,30.5102,5800.0
2007-07-10 15:25:00,31.11,31.15,31.08,31.15,8100.0,30.5396,30.5789,30.5102,30.5789,8100.0
2007-07-10 15:30:00,31.15,31.15,31.03,31.05,16100.0,30.5789,30.5789,30.4611,30.4807,16100.0
2007-07-10 15:35:00,31.08,31.11,31.05,31.09,15200.0,30.5102,30.5396,30.4807,30.52,15200.0
2007-07-10 15:40:00,31.08,31.1,31.02,31.03,16800.0,30.5102,30.5298,30.4513,30.4611,16800.0
2007-07-10 15:45:00,31.03,31.06,30.99,31.02,20300.0,30.4611,30.4906,30.4218,30.4513,20300.0
2007-07-10 15:50:00,31.01,31.02,30.99,31.02,10600.0,30.4415,30.4513,30.4218,30.4513,10600.0
2007-07-10 15:55:00,31.01,31.01,30.91,30.92,26800.0,30.4415,30.4415,30.3433,30.3531,26800.0
2007-07-11 09:30:00,31.07,31.19,31.03,31.12,17400.0,30.5004,30.6182,30.4611,30.5495,17400.0
2007-07-11 09:35:00,31.12,31.22,31.11,31.12,8500.0,30.5495,30.6476,30.5396,30.5495,8500.0
2007-07-11 09:40:00,31.13,31.15,31.06,31.06,4200.0,30.5593,30.5789,30.4906,30.4906,4200.0
2007-07-11 09:45:00,31.06,31.07,31.0,31.04,6800.0,30.4906,30.5004,30.4317,30.4709,6800.0
2007-07-11 09:50:00,31.02,31.02,30.76,30.77,6100.0,30.4513,30.4513,30.1961,30.2059,6100.0
2007-07-11 09:55:00,30.75,30.89,30.75,30.89,15100.0,30.1862,30.3237,30.1862,30.3237,15100.0
2007-07-11 10:00:00,30.89,31.05,30.88,31.01,25200.0,30.3237,30.4807,30.3139,30.4415,25200.0
2007-07-11 10:05:00,31.0,31.03,30.98,31.02,11100.0,30.4317,30.4611,30.412,30.4513,11100.0
2007-07-11 10:10:00,31.04,31.06,31.04,31.05,3100.0,30.4709,30.4906,30.4709,30.4807,3100.0
2007-07-11 10:15:00,31.07,31.16,31.06,31.14,12900.0,30.5004,30.5887,30.4906,30.5691,12900.0
2007-07-11 10:20:00,31.14,31.22,31.1,31.12,17500.0,30.5691,30.6476,30.5298,30.5495,17500.0
2007-07-11 10:25:00,31.12,31.13,31.06,31.11,16200.0,30.5495,30.5593,30.4906,30.5396,16200.0
2007-07-11 10:30:00,31.12,31.16,31.07,31.08,21800.0,30.5495,30.5887,30.5004,30.5102,21800.0
2007-07-11 10:35:00,31.1,31.11,31.04,31.07,4600.0,30.5298,30.5396,30.4709,30.5004,4600.0
2007-07-11 10:40:00,31.06,31.08,31.04,31.04,5300.0,30.4906,30.5102,30.4709,30.4709,5300.0
2007-07-11 10:45:00,31.03,31.08,31.01,31.04,8900.0,30.4611,30.5102,30.4415,30.4709,8900.0
2007-07-11 10:50:00,31.05,31.07,31.02,31.07,8000.0,30.4807,30.5004,30.4513,30.5004,8000.0
2007-07-11 10:55:00,31.06,31.09,31.05,31.09,13100.0,30.4906,30.52,30.4807,30.52,13100.0
2007-07-11 11:00:00,31.09,31.14,31.06,31.09,4400.0,30.52,30.5691,30.4906,30.52,4400.0
2007-07-11 11:05:00,31.07,31.08,31.04,31.05,12200.0,30.5004,30.5102,30.4709,30.4807,12200.0
2007-07-11 11:10:00,31.06,31.08,31.06,31.06,4300.0,30.4906,30.5102,30.4906,30.4906,4300.0
2007-07-11 11:15:00,31.07,31.1,31.07,31.09,5400.0,30.5004,30.5298,30.5004,30.52,5400.0
2007-07-11 11:20:00,31.1,31.17,31.1,31.15,7200.0,30.5298,30.5985,30.5298,30.5789,7200.0
2007-07-11 11:25:00,31.16,31.29,31.14,31.21,38300.0,30.5887,30.7163,30.5691,30.6378,38300.0
2007-07-11 11:30:00,31.2,31.31,31.17,31.26,13500.0,30.628,30.736,30.5985,30.6869,13500.0
2007-07-11 11:35:00,31.27,31.33,31.23,31.32,5300.0,30.6967,30.7556,30.6574,30.7458,5300.0
2007-07-11 11:40:00,31.32,31.32,31.29,31.3,2600.0,30.7458,30.7458,30.7163,30.7262,2600.0
2007-07-11 11:45:00,31.3,31.35,31.3,31.32,5100.0,30.7262,30.7752,30.7262,30.7458,5100.0
2007-07-11 11:50:00,31.34,31.34,31.28,31.28,2400.0,30.7654,30.7654,30.7065,30.7065,2400.0
2007-07-11 11:55:00,31.28,31.28,31.24,31.26,3200.0,30.7065,30.7065,30.6673,30.6869,3200.0
2007-07-11 12:00:00,31.29,31.29,31.25,31.27,3900.0,30.7163,30.7163,30.6771,30.6967,3900.0
2007-07-11 12:05:00,31.27,31.27,31.21,31.23,10700.0,30.6967,30.6967,30.6378,30.6574,10700.0
2007-07-11 12:10:00,31.23,31.28,31.23,31.24,3600.0,30.6574,30.7065,30.6574,30.6673,3600.0
2007-07-11 12:15:00,31.24,31.25,31.18,31.21,2600.0,30.6673,30.6771,30.6084,30.6378,2600.0
2007-07-11 12:20:00,31.22,31.24,31.21,31.24,1200.0,30.6476,30.6673,30.6378,30.6673,1200.0
2007-07-11 12:25:00,31.24,31.24,31.19,31.19,900.0,30.6673,30.6673,30.6182,30.6182,900.0
2007-07-11 12:30:00,31.19,31.19,31.17,31.19,5400.0,30.6182,30.6182,30.5985,30.6182,5400.0
2007-07-11 12:35:00,31.2,31.22,31.2,31.21,3200.0,30.628,30.6476,30.628,30.6378,3200.0
2007-07-11 12:40:00,31.23,31.24,31.19,31.2,7800.0,30.6574,30.6673,30.6182,30.628,7800.0
2007-07-11 12:45:00,31.2,31.2,31.16,31.18,11900.0,30.628,30.628,30.5887,30.6084,11900.0
2007-07-11 12:50:00,31.18,31.19,31.16,31.16,5100.0,30.6084,30.6182,30.5887,30.5887,5100.0
2007-07-11 12:55:00,31.17,31.19,31.16,31.17,2700.0,30.5985,30.6182,30.5887,30.5985,2700.0
2007-07-11 13:00:00,31.17,31.24,31.17,31.2,4000.0,30.5985,30.6673,30.5985,30.628,4000.0
2007-07-11 13:05:00,31.19,31.21,31.19,31.19,1200.0,30.6182,30.6378,30.6182,30.6182,1200.0
2007-07-11 13:10:00,31.2,31.21,31.18,31.2,2900.0,30.628,30.6378,30.6084,30.628,2900.0
2007-07-11 13:15:00,31.2,31.21,31.19,31.19,1800.0,30.628,30.6378,30.6182,30.6182,1800.0
2007-07-11 13:20:00,31.18,31.18,31.06,31.06,5500.0,30.6084,30.6084,30.4906,30.4906,5500.0
2007-07-11 13:25:00,31.07,31.11,31.04,31.07,18900.0,30.5004,30.5396,30.4709,30.5004,18900.0
2007-07-11 13:30:00,31.08,31.12,31.04,31.11,25300.0,30.5102,30.5495,30.4709,30.5396,25300.0
2007-07-11 13:35:00,31.11,31.18,31.05,31.14,8200.0,30.5396,30.6084,30.4807,30.5691,8200.0
2007-07-11 13:40:00,31.12,31.16,31.1,31.11,3900.0,30.5495,30.5887,30.5298,30.5396,3900.0
2007-07-11 13:45:00,31.11,31.18,31.11,31.18,3800.0,30.5396,30.6084,30.5396,30.6084,3800.0
2007-07-11 13:50:00,31.18,31.18,31.17,31.17,1700.0,30.6084,30.6084,30.5985,30.5985,1700.0
2007-07-11 13:55:00,31.19,31.19,31.11,31.12,5300.0,30.6182,30.6182,30.5396,30.5495,5300.0
2007-07-11 14:00:00,31.1,31.1,31.02,31.04,11800.0,30.5298,30.5298,30.4513,30.4709,11800.0
2007-07-11 14:05:00,31.04,31.14,31.0,31.14,9900.0,30.4709,30.5691,30.4317,30.5691,9900.0
2007-07-11 14:10:00,31.14,31.14,31.11,31.14,2800.0,30.5691,30.5691,30.5396,30.5691,2800.0
2007-07-11 14:15:00,31.14,31.15,31.12,31.15,2600.0,30.5691,30.5789,30.5495,30.5789,2600.0
2007-07-11 14:20:00,31.15,31.15,31.1,31.11,2800.0,30.5789,30.5789,30.5298,30.5396,2800.0
2007-07-11 14:25:00,31.11,31.13,31.1,31.13,3700.0,30.5396,30.5593,30.5298,30.5593,3700.0
2007-07-11 14:30:00,31.13,31.13,31.07,31.1,8200.0,30.5593,30.5593,30.5004,30.5298,8200.0
2007-07-11 14:35:00,31.1,31.12,31.07,31.1,6400.0,30.5298,30.5495,30.5004,30.5298,6400.0
2007-07-11 14:40:00,31.1,31.1,31.0,31.03,4600.0,30.5298,30.5298,30.4317,30.4611,4600.0
2007-07-11 14:45:00,31.01,31.05,31.01,31.04,3400.0,30.4415,30.4807,30.4415,30.4709,3400.0
2007-07-11 14:50:00,31.04,31.04,30.94,30.94,8800.0,30.4709,30.4709,30.3728,30.3728,8800.0
2007-07-11 14:55:00,30.93,31.07,30.93,31.0,7800.0,30.3629,30.5004,30.3629,30.4317,7800.0
2007-07-11 15:00:00,31.0,31.02,30.99,31.02,15300.0,30.4317,30.4513,30.4218,30.4513,15300.0
2007-07-11 15:05:00,31.03,31.06,31.01,31.06,6500.0,30.4611,30.4906,30.4415,30.4906,6500.0
2007-07-11 15:10:00,31.05,31.06,31.0,31.02,9600.0,30.4807,30.4906,30.4317,30.4513,9600.0
2007-07-11 15:15:00,31.02,31.04,30.99,31.04,10000.0,30.4513,30.4709,30.4218,30.4709,10000.0
2007-07-11 15:20:00,31.03,31.04,31.02,31.03,4100.0,30.4611,30.4709,30.4513,30.4611,4100.0
2007-07-11 15:25:00,31.04,31.09,31.04,31.04,5300.0,30.4709,30.52,30.4709,30.4709,5300.0
2007-07-11 15:30:00,31.05,31.08,31.01,31.01,8100.0,30.4807,30.5102,30.4415,30.4415,8100.0
2007-07-11 15:35:00,31.01,31.05,31.0,31.03,13200.0,30.4415,30.4807,30.4317,30.4611,13200.0
2007-07-11 15:40:00,31.04,31.06,31.0,31.03,9900.0,30.4709,30.4906,30.4317,30.4611,9900.0
2007-07-11 15:45:00,31.03,31.15,31.03,31.15,21600.0,30.4611,30.5789,30.4611,30.5789,21600.0
2007-07-11 15:50:00,31.13,31.16,31.11,31.14,10700.0,30.5593,30.5887,30.5396,30.5691,10700.0
2007-07-11 15:55:00,31.14,31.15,31.1,31.15,8600.0,30.5691,30.5789,30.5298,30.5789,8600.0
2007-07-12 09:30:00,31.43,31.61,31.43,31.5,8600.0,30.8538,31.0305,30.8538,30.9225,8600.0
2007-07-12 09:35:00,31.46,31.5,31.45,31.5,8800.0,30.8832,30.9225,30.8734,30.9225,8800.0
2007-07-12 09:40:00,31.5,31.7,31.5,31.68,8600.0,30.9225,31.1188,30.9225,31.0992,8600.0
2007-07-12 09:45:00,31.68,31.71,31.61,31.63,9400.0,31.0992,31.1286,31.0305,31.0501,9400.0
2007-07-12 09:50:00,31.65,31.68,31.52,31.59,9600.0,31.0697,31.0992,30.9421,31.0108,9600.0
2007-07-12 09:55:00,31.59,31.61,31.5,31.53,4400.0,31.0108,31.0305,30.9225,30.9519,4400.0
2007-07-12 10:00:00,31.53,31.6,31.51,31.55,11100.0,30.9519,31.0207,30.9323,30.9716,11100.0
2007-07-12 10:05:00,31.56,31.57,31.53,31.55,5900.0,30.9814,30.9912,30.9519,30.9716,5900.0
2007-07-12 10:10:00,31.56,31.59,31.51,31.56,5300.0,30.9814,31.0108,30.9323,30.9814,5300.0
2007-07-12 10:15:00,31.56,31.61,31.55,31.61,6800.0,30.9814,31.0305,30.9716,31.0305,6800.0
2007-07-12 10:20:00,31.61,31.65,31.61,31.62,4500.0,31.0305,31.0697,31.0305,31.0403,4500.0
2007-07-12 10:25:00,31.62,31.64,31.61,31.62,3200.0,31.0403,31.0599,31.0305,31.0403,3200.0
2007-07-12 10:30:00,31.62,31.65,31.6,31.64,8900.0,31.0403,31.0697,31.0207,31.0599,8900.0
2007-07-12 10:35:00,31.64,31.64,31.58,31.58,11100.0,31.0599,31.0599,31.001,31.001,11100.0
2007-07-12 10:40:00,31.6,31.62,31.58,31.62,2200.0,31.0207,31.0403,31.001,31.0403,2200.0
2007-07-12 10:45:00,31.62,31.65,31.62,31.65,8000.0,31.0403,31.0697,31.0403,31.0697,8000.0
2007-07-12 10:50:00,31.65,31.86,31.64,31.83,22800.0,31.0697,31.2759,31.0599,31.2464,22800.0
2007-07-12 10:55:00,31.82,31.83,31.82,31.82,2500.0,31.2366,31.2464,31.2366,31.2366,2500.0
2007-07-12 11:00:00,31.84,31.92,31.83,31.84,16600.0,31.2563,31.3348,31.2464,31.2563,16600.0
2007-07-12 11:05:00,31.85,31.88,31.82,31.88,3500.0,31.2661,31.2955,31.2366,31.2955,3500.0
2007-07-12 11:10:00,31.88,31.96,31.87,31.95,16100.0,31.2955,31.3741,31.2857,31.3642,16100.0
2007-07-12 11:15:00,31.95,32.2,31.93,32.08,70800.0,31.3642,31.6097,31.3446,31.4919,70800.0
2007-07-12 11:20:00,32.07,32.14,31.98,32.02,26900.0,31.482,31.5508,31.3937,31.433,26900.0
2007-07-12 11:25:00,32.03,32.08,32.02,32.04,17500.0,31.4428,31.4919,31.433,31.4526,17500.0
2007-07-12 11:30:00,32.04,32.11,32.02,32.04,37900.0,31.4526,31.5213,31.433,31.4526,37900.0
2007-07-12 11:35:00,32.04,32.11,32.04,32.05,53500.0,31.4526,31.5213,31.4526,31.4624,53500.0
2007-07-12 11:40:00,32.06,32.1,32.02,32.02,16900.0,31.4722,31.5115,31.433,31.433,16900.0
2007-07-12 11:45:00,32.0,32.06,31.98,32.06,22400.0,31.4133,31.4722,31.3937,31.4722,22400.0
2007-07-12 11:50:00,32.06,32.07,32.04,32.07,17600.0,31.4722,31.482,31.4526,31.482,17600.0
2007-07-12 11:55:00,32.07,32.11,32.06,32.07,21900.0,31.482,31.5213,31.4722,31.482,21900.0
2007-07-12 12:00:00,32.07,32.1,32.05,32.06,20800.0,31.482,31.5115,31.4624,31.4722,20800.0
2007-07-12 12:05:00,32.05,32.06,32.03,32.05,21900.0,31.4624,31.4722,31.4428,31.4624,21900.0
2007-07-12 12:10:00,32.04,32.09,32.02,32.06,18200.0,31.4526,31.5017,31.433,31.4722,18200.0
2007-07-12 12:15:00,32.08,32.08,32.03,32.03,13600.0,31.4919,31.4919,31.4428,31.4428,13600.0
2007-07-12 12:20:00,32.03,32.05,32.01,32.02,13400.0,31.4428,31.4624,31.4231,31.433,13400.0
2007-07-12 12:25:00,32.02,32.07,31.98,32.02,49800.0,31.433,31.482,31.3937,31.433,49800.0
2007-07-12 12:30:00,32.02,32.02,31.93,31.96,30200.0,31.433,31.433,31.3446,31.3741,30200.0
2007-07-12 12:35:00,31.96,31.97,31.77,31.87,47100.0,31.3741,31.3839,31.1875,31.2857,47100.0
2007-07-12 12:40:00,31.87,31.92,31.87,31.92,4000.0,31.2857,31.3348,31.2857,31.3348,4000.0
2007-07-12 12:45:00,31.92,32.0,31.92,31.99,17900.0,31.3348,31.4133,31.3348,31.4035,17900.0
2007-07-12 12:50:00,31.99,32.02,31.91,31.95,31100.0,31.4035,31.433,31.325,31.3642,31100.0
2007-07-12 12:55:00,31.92,31.98,31.92,31.97,9600.0,31.3348,31.3937,31.3348,31.3839,9600.0
2007-07-12 13:00:00,31.97,32.06,31.97,32.05,21600.0,31.3839,31.4722,31.3839,31.4624,21600.0
2007-07-12 13:05:00,32.05,32.05,32.01,32.02,14700.0,31.4624,31.4624,31.4231,31.433,14700.0
2007-07-12 13:10:00,32.03,32.04,32.02,32.03,20200.0,31.4428,31.4526,31.433,31.4428,20200.0
2007-07-12 13:15:00,32.02,32.05,32.02,32.03,10000.0,31.433,31.4624,31.433,31.4428,10000.0
2007-07-12 13:20:00,32.04,32.05,32.0,32.0,14000.0,31.4526,31.4624,31.4133,31.4133,14000.0
2007-07-12 13:25:00,32.01,32.03,32.0,32.01,6400.0,31.4231,31.4428,31.4133,31.4231,6400.0
2007-07-12 13:30:00,32.02,32.06,32.02,32.06,14700.0,31.433,31.4722,31.433,31.4722,14700.0
2007-07-12 13:35:00,32.05,32.06,32.0,32.03,11200.0,31.4624,31.4722,31.4133,31.4428,11200.0
2007-07-12 13:40:00,32.03,32.05,32.01,32.02,26000.0,31.4428,31.4624,31.4231,31.433,26000.0
2007-07-12 13:45:00,32.02,32.03,32.02,32.02,6400.0,31.433,31.4428,31.433,31.433,6400.0
2007-07-12 13:50:00,32.02,32.03,32.02,32.02,7500.0,31.433,31.4428,31.433,31.433,7500.0
2007-07-12 13:55:00,32.02,32.03,32.02,32.02,6000.0,31.433,31.4428,31.433,31.433,6000.0
2007-07-12 14:00:00,32.02,32.07,32.0,32.02,18000.0,31.433,31.482,31.4133,31.433,18000.0
2007-07-12 14:05:00,32.02,32.02,31.97,32.01,10700.0,31.433,31.433,31.3839,31.4231,10700.0
2007-07-12 14:10:00,32.01,32.04,32.01,32.02,9000.0,31.4231,31.4526,31.4231,31.433,9000.0
2007-07-12 14:15:00,32.03,32.04,31.99,31.99,11300.0,31.4428,31.4526,31.4035,31.4035,11300.0
2007-07-12 14:20:00,32.0,32.01,31.97,31.99,5000.0,31.4133,31.4231,31.3839,31.4035,5000.0
2007-07-12 14:25:00,32.0,32.03,32.0,32.01,6600.0,31.4133,31.4428,31.4133,31.4231,6600.0
2007-07-12 14:30:00,32.02,32.03,32.01,32.02,3700.0,31.433,31.4428,31.4231,31.433,3700.0
2007-07-12 14:35:00,32.02,32.03,32.01,32.01,9800.0,31.433,31.4428,31.4231,31.4231,9800.0
2007-07-12 14:40:00,32.01,32.03,32.0,32.02,6600.0,31.4231,31.4428,31.4133,31.433,6600.0
2007-07-12 14:45:00,32.03,32.03,32.01,32.02,4600.0,31.4428,31.4428,31.4231,31.433,4600.0
2007-07-12 14:50:00,32.03,32.05,32.02,32.05,10500.0,31.4428,31.4624,31.433,31.4624,10500.0
2007-07-12 14:55:00,32.05,32.12,32.05,32.1,13500.0,31.4624,31.5311,31.4624,31.5115,13500.0
2007-07-12 15:00:00,32.1,32.11,32.05,32.08,16300.0,31.5115,31.5213,31.4624,31.4919,16300.0
2007-07-12 15:05:00,32.06,32.11,32.06,32.09,9300.0,31.4722,31.5213,31.4722,31.5017,9300.0
2007-07-12 15:10:00,32.1,32.2,32.08,32.2,21300.0,31.5115,31.6097,31.4919,31.6097,21300.0
2007-07-12 15:15:00,32.17,32.19,32.11,32.11,17400.0,31.5802,31.5998,31.5213,31.5213,17400.0
2007-07-12 15:20:00,32.11,32.16,32.09,32.15,17500.0,31.5213,31.5704,31.5017,31.5606,17500.0
2007-07-12 15:25:00,32.13,32.15,32.1,32.15,22100.0,31.5409,31.5606,31.5115,31.5606,22100.0
2007-07-12 15:30:00,32.15,32.18,32.14,32.14,28300.0,31.5606,31.59,31.5508,31.5508,28300.0
2007-07-12 15:35:00,32.15,32.2,32.14,32.16,45700.0,31.5606,31.6097,31.5508,31.5704,45700.0
2007-07-12 15:40:00,32.16,32.21,32.14,32.16,32500.0,31.5704,31.6195,31.5508,31.5704,32500.0
2007-07-12 15:45:00,32.16,32.21,32.12,32.13,33400.0,31.5704,31.6195,31.5311,31.5409,33400.0
2007-07-12 15:50:00,32.13,32.27,32.12,32.19,46800.0,31.5409,31.6784,31.5311,31.5998,46800.0
2007-07-12 15:55:00,32.19,32.21,32.1,32.15,88300.0,31.5998,31.6195,31.5115,31.5606,88300.0
2007-07-13 09:30:00,32.05,32.05,31.98,32.0,10000.0,31.4624,31.4624,31.3937,31.4133,10000.0
2007-07-13 09:35:00,32.0,32.04,31.93,32.04,14400.0,31.4133,31.4526,31.3446,31.4526,14400.0
2007-07-13 09:40:00,32.05,32.08,32.02,32.07,9300.0,31.4624,31.4919,31.433,31.482,9300.0
2007-07-13 09:45:00,32.09,32.14,32.01,32.08,34700.0,31.5017,31.5508,31.4231,31.4919,34700.0
2007-07-13 09:50:00,32.08,32.11,32.05,32.09,12900.0,31.4919,31.5213,31.4624,31.5017,12900.0
2007-07-13 09:55:00,32.1,32.19,32.1,32.17,20800.0,31.5115,31.5998,31.5115,31.5802,20800.0
2007-07-13 10:00:00,32.17,32.26,32.15,32.15,25100.0,31.5802,31.6686,31.5606,31.5606,25100.0
2007-07-13 10:05:00,32.15,32.22,32.15,32.2,17600.0,31.5606,31.6293,31.5606,31.6097,17600.0
2007-07-13 10:10:00,32.2,32.28,32.2,32.25,25800.0,31.6097,31.6882,31.6097,31.6587,25800.0
2007-07-13 10:15:00,32.25,32.29,32.15,32.29,35800.0,31.6587,31.698,31.5606,31.698,35800.0
2007-07-13 10:20:00,32.3,32.41,32.29,32.39,10300.0,31.7078,31.8158,31.698,31.7962,10300.0
2007-07-13 10:25:00,32.37,32.43,32.37,32.39,8800.0,31.7765,31.8354,31.7765,31.7962,8800.0
2007-07-13 10:30:00,32.4,32.42,32.35,32.39,36100.0,31.806,31.8256,31.7569,31.7962,36100.0
2007-07-13 10:35:00,32.39,32.58,32.37,32.57,32100.0,31.7962,31.9827,31.7765,31.9729,32100.0
2007-07-13 10:40:00,32.53,32.55,32.48,32.54,11200.0,31.9336,31.9532,31.8845,31.9434,11200.0
2007-07-13 10:45:00,32.55,32.56,32.5,32.5,19300.0,31.9532,31.9631,31.9042,31.9042,19300.0
2007-07-13 10:50:00,32.5,32.51,32.38,32.39,8000.0,31.9042,31.914,31.7864,31.7962,8000.0
2007-07-13 10:55:00,32.39,32.39,32.31,32.35,10000.0,31.7962,31.7962,31.7176,31.7569,10000.0
2007-07-13 11:00:00,32.34,32.35,32.33,32.34,4400.0,31.7471,31.7569,31.7373,31.7471,4400.0
2007-07-13 11:05:00,32.32,32.35,32.32,32.35,7300.0,31.7275,31.7569,31.7275,31.7569,7300.0
2007-07-13 11:10:00,32.35,32.36,32.34,32.36,4800.0,31.7569,31.7667,31.7471,31.7667,4800.0
2007-07-13 11:15:00,32.33,32.38,32.33,32.35,19600.0,31.7373,31.7864,31.7373,31.7569,19600.0
2007-07-13 11:20:00,32.34,32.36,32.34,32.35,2900.0,31.7471,31.7667,31.7471,31.7569,2900.0
2007-07-13 11:25:00,32.35,32.39,32.34,32.36,19300.0,31.7569,31.7962,31.7471,31.7667,19300.0
2007-07-13 11:30:00,32.35,32.36,32.3,32.35,18500.0,31.7569,31.7667,31.7078,31.7569,18500.0
2007-07-13 11:35:00,32.35,32.36,32.34,32.35,11900.0,31.7569,31.7667,31.7471,31.7569,11900.0
2007-07-13 11:40:00,32.35,32.36,32.35,32.35,3700.0,31.7569,31.7667,31.7569,31.7569,3700.0
2007-07-13 11:45:00,32.35,32.37,32.33,32.36,12000.0,31.7569,31.7765,31.7373,31.7667,12000.0
2007-07-13 11:50:00,32.36,32.36,32.26,32.26,11200.0,31.7667,31.7667,31.6686,31.6686,11200.0
2007-07-13 11:55:00,32.24,32.24,32.15,32.16,2200.0,31.6489,31.6489,31.5606,31.5704,2200.0
2007-07-13 12:00:00,32.17,32.21,32.17,32.21,10600.0,31.5802,31.6195,31.5802,31.6195,10600.0
2007-07-13 12:05:00,32.2,32.2,32.13,32.13,3200.0,31.6097,31.6097,31.5409,31.5409,3200.0
2007-07-13 12:10:00,32.13,32.2,32.12,32.19,12700.0,31.5409,31.6097,31.5311,31.5998,12700.0
2007-07-13 12:15:00,32.2,32.21,32.18,32.18,9200.0,31.6097,31.6195,31.59,31.59,9200.0
2007-07-13 12:20:00,32.17,32.17,32.1,32.12,11900.0,31.5802,31.5802,31.5115,31.5311,11900.0
2007-07-13 12:25:00,32.12,32.13,32.11,32.11,5100.0,31.5311,31.5409,31.5213,31.5213,5100.0
2007-07-13 12:30:00,32.11,32.15,32.11,32.13,5400.0,31.5213,31.5606,31.5213,31.5409,5400.0
2007-07-13 12:35:00,32.14,32.17,32.13,32.16,3300.0,31.5508,31.5802,31.5409,31.5704,3300.0
2007-07-13 12:40:00,32.16,32.18,32.15,32.18,2600.0,31.5704,31.59,31.5606,31.59,2600.0
2007-07-13 12:45:00,32.18,32.19,32.14,32.15,3200.0,31.59,31.5998,31.5508,31.5606,3200.0
2007-07-13 12:50:00,32.15,32.16,32.13,32.13,2000.0,31.5606,31.5704,31.5409,31.5409,2000.0
2007-07-13 12:55:00,32.13,32.14,32.13,32.14,2000.0,31.5409,31.5508,31.5409,31.5508,2000.0
2007-07-13 13:00:00,32.14,32.14,32.13,32.13,1500.0,31.5508,31.5508,31.5409,31.5409,1500.0
2007-07-13 13:05:00,32.13,32.14,32.13,32.13,2200.0,31.5409,31.5508,31.5409,31.5409,2200.0
2007-07-13 13:10:00,32.13,32.13,32.12,32.13,1400.0,31.5409,31.5409,31.5311,31.5409,1400.0
2007-07-13 13:15:00,32.12,32.12,32.1,32.1,2500.0,31.5311,31.5311,31.5115,31.5115,2500.0
2007-07-13 13:20:00,32.1,32.14,32.1,32.14,3400.0,31.5115,31.5508,31.5115,31.5508,3400.0
2007-07-13 13:25:00,32.13,32.15,32.11,32.12,3400.0,31.5409,31.5606,31.5213,31.5311,3400.0
2007-07-13 13:30:00,32.12,32.12,32.11,32.12,1100.0,31.5311,31.5311,31.5213,31.5311,1100.0
2007-07-13 13:35:00,32.12,32.13,32.11,32.13,2700.0,31.5311,31.5409,31.5213,31.5409,2700.0
2007-07-13 13:40:00,32.12,32.16,32.11,32.16,2800.0,31.5311,31.5704,31.5213,31.5704,2800.0
2007-07-13 13:45:00,32.15,32.15,32.13,32.13,2700.0,31.5606,31.5606,31.5409,31.5409,2700.0
2007-07-13 13:50:00,32.13,32.13,32.12,32.12,1900.0,31.5409,31.5409,31.5311,31.5311,1900.0
2007-07-13 13:55:00,32.11,32.11,32.09,32.11,2100.0,31.5213,31.5213,31.5017,31.5213,2100.0
2007-07-13 14:00:00,32.12,32.16,32.11,32.16,24200.0,31.5311,31.5704,31.5213,31.5704,24200.0
2007-07-13 14:05:00,32.17,32.19,32.13,32.13,18100.0,31.5802,31.5998,31.5409,31.5409,18100.0
2007-07-13 14:10:00,32.14,32.19,32.14,32.16,6200.0,31.5508,31.5998,31.5508,31.5704,6200.0
2007-07-13 14:15:00,32.16,32.19,32.13,32.14,6200.0,31.5704,31.5998,31.5409,31.5508,6200.0
2007-07-13 14:20:00,32.15,32.16,32.13,32.13,6800.0,31.5606,31.5704,31.5409,31.5409,6800.0
2007-07-13 14:25:00,32.12,32.12,32.08,32.09,6500.0,31.5311,31.5311,31.4919,31.5017,6500.0
2007-07-13 14:30:00,32.09,32.1,32.07,32.09,6400.0,31.5017,31.5115,31.482,31.5017,6400.0
2007-07-13 14:35:00,32.09,32.11,32.08,32.08,6500.0,31.5017,31.5213,31.4919,31.4919,6500.0
2007-07-13 14:40:00,32.1,32.16,32.1,32.14,6500.0,31.5115,31.5704,31.5115,31.5508,6500.0
2007-07-13 14:45:00,32.15,32.18,32.13,32.17,13400.0,31.5606,31.59,31.5409,31.5802,13400.0
2007-07-13 14:50:00,32.18,32.22,32.18,32.2,8400.0,31.59,31.6293,31.59,31.6097,8400.0
2007-07-13 14:55:00,32.2,32.22,32.19,32.2,6200.0,31.6097,31.6293,31.5998,31.6097,6200.0
2007-07-13 15:00:00,32.19,32.2,32.14,32.19,15200.0,31.5998,31.6097,31.5508,31.5998,15200.0
2007-07-13 15:05:00,32.19,32.2,32.16,32.17,34900.0,31.5998,31.6097,31.5704,31.5802,34900.0
2007-07-13 15:10:00,32.18,32.19,32.15,32.15,6300.0,31.59,31.5998,31.5606,31.5606,6300.0
2007-07-13 15:15:00,32.16,32.16,32.14,32.16,7000.0,31.5704,31.5704,31.5508,31.5704,7000.0
2007-07-13 15:20:00,32.15,32.17,32.15,32.17,9900.0,31.5606,31.5802,31.5606,31.5802,9900.0
2007-07-13 15:25:00,32.17,32.18,32.14,32.15,15000.0,31.5802,31.59,31.5508,31.5606,15000.0
2007-07-13 15:30:00,32.15,32.16,32.13,32.14,6300.0,31.5606,31.5704,31.5409,31.5508,6300.0
2007-07-13 15:35:00,32.13,32.17,32.12,32.15,11500.0,31.5409,31.5802,31.5311,31.5606,11500.0
2007-07-13 15:40:00,32.15,32.17,32.13,32.15,19600.0,31.5606,31.5802,31.5409,31.5606,19600.0
2007-07-13 15:45:00,32.15,32.18,32.11,32.16,62900.0,31.5606,31.59,31.5213,31.5704,62900.0
2007-07-13 15:50:00,32.16,32.26,32.13,32.2,55700.0,31.5704,31.6686,31.5409,31.6097,55700.0
2007-07-13 15:55:00,32.21,32.29,32.15,32.25,118100.0,31.6195,31.698,31.5606,31.6587,118100.0
2007-07-16 09:30:00,32.12,32.27,32.02,32.02,10400.0,31.5311,31.6784,31.433,31.433,10400.0
2007-07-16 09:35:00,32.08,32.22,32.03,32.16,11800.0,31.4919,31.6293,31.4428,31.5704,11800.0
2007-07-16 09:40:00,32.16,32.38,32.11,32.3,24200.0,31.5704,31.7864,31.5213,31.7078,24200.0
2007-07-16 09:45:00,32.3,32.31,32.17,32.17,30000.0,31.7078,31.7176,31.5802,31.5802,30000.0
2007-07-16 09:50:00,32.19,32.25,32.1,32.1,124000.0,31.5998,31.6587,31.5115,31.5115,124000.0
2007-07-16 09:55:00,32.12,32.15,32.08,32.15,34700.0,31.5311,31.5606,31.4919,31.5606,34700.0
2007-07-16 10:00:00,32.14,32.19,32.13,32.18,9900.0,31.5508,31.5998,31.5409,31.59,9900.0
2007-07-16 10:05:00,32.19,32.25,32.18,32.25,11800.0,31.5998,31.6587,31.59,31.6587,11800.0
2007-07-16 10:10:00,32.26,32.37,32.24,32.37,26500.0,31.6686,31.7765,31.6489,31.7765,26500.0
2007-07-16 10:15:00,32.38,32.56,32.37,32.52,32100.0,31.7864,31.9631,31.7765,31.9238,32100.0
2007-07-16 10:20:00,32.51,32.55,32.48,32.48,17500.0,31.914,31.9532,31.8845,31.8845,17500.0
2007-07-16 10:25:00,32.48,32.5,32.45,32.5,8200.0,31.8845,31.9042,31.8551,31.9042,8200.0
2007-07-16 10:30:00,32.49,32.53,32.47,32.51,9800.0,31.8943,31.9336,31.8747,31.914,9800.0
2007-07-16 10:35:00,32.51,32.52,32.47,32.47,9400.0,31.914,31.9238,31.8747,31.8747,9400.0
2007-07-16 10:40:00,32.46,32.49,32.44,32.49,8500.0,31.8649,31.8943,31.8453,31.8943,8500.0
2007-07-16 10:45:00,32.49,32.49,32.45,32.49,6800.0,31.8943,31.8943,31.8551,31.8943,6800.0
2007-07-16 10:50:00,32.5,32.5,32.47,32.49,13100.0,31.9042,31.9042,31.8747,31.8943,13100.0
2007-07-16 10:55:00,32.5,32.5,32.42,32.44,13200.0,31.9042,31.9042,31.8256,31.8453,13200.0
2007-07-16 11:00:00,32.44,32.44,32.38,32.4,7200.0,31.8453,31.8453,31.7864,31.806,7200.0
2007-07-16 11:05:00,32.4,32.42,32.38,32.38,11500.0,31.806,31.8256,31.7864,31.7864,11500.0
2007-07-16 11:10:00,32.38,32.43,32.34,32.43,16200.0,31.7864,31.8354,31.7471,31.8354,16200.0
2007-07-16 11:15:00,32.44,32.45,32.38,32.38,8800.0,31.8453,31.8551,31.7864,31.7864,8800.0
2007-07-16 11:20:00,32.4,32.48,32.39,32.39,31900.0,31.806,31.8845,31.7962,31.7962,31900.0
2007-07-16 11:25:00,32.39,32.41,32.38,32.38,4800.0,31.7962,31.8158,31.7864,31.7864,4800.0
2007-07-16 11:30:00,32.38,32.38,32.37,32.38,5800.0,31.7864,31.7864,31.7765,31.7864,5800.0
2007-07-16 11:35:00,32.38,32.42,32.37,32.37,15800.0,31.7864,31.8256,31.7765,31.7765,15800.0
2007-07-16 11:40:00,32.36,32.36,32.35,32.35,2500.0,31.7667,31.7667,31.7569,31.7569,2500.0
2007-07-16 11:45:00,32.35,32.35,32.33,32.35,8100.0,31.7569,31.7569,31.7373,31.7569,8100.0
2007-07-16 11:50:00,32.36,32.38,32.36,32.38,4000.0,31.7667,31.7864,31.7667,31.7864,4000.0
2007-07-16 11:55:00,32.38,32.39,32.36,32.38,23200.0,31.7864,31.7962,31.7667,31.7864,23200.0
2007-07-16 12:00:00,32.39,32.48,32.39,32.43,27600.0,31.7962,31.8845,31.7962,31.8354,27600.0
2007-07-16 12:05:00,32.44,32.53,32.44,32.53,20600.0,31.8453,31.9336,31.8453,31.9336,20600.0
2007-07-16 12:10:00,32.53,32.54,32.38,32.43,52300.0,31.9336,31.9434,31.7864,31.8354,52300.0
2007-07-16 12:15:00,32.4,32.45,32.39,32.39,9200.0,31.806,31.8551,31.7962,31.7962,9200.0
2007-07-16 12:20:00,32.38,32.38,32.36,32.38,7400.0,31.7864,31.7864,31.7667,31.7864,7400.0
2007-07-16 12:25:00,32.39,32.42,32.37,32.41,54300.0,31.7962,31.8256,31.7765,31.8158,54300.0
2007-07-16 12:30:00,32.42,32.42,32.41,32.41,2700.0,31.8256,31.8256,31.8158,31.8158,2700.0
2007-07-16 12:35:00,32.41,32.46,32.41,32.46,5100.0,31.8158,31.8649,31.8158,31.8649,5100.0
2007-07-16 12:40:00,32.47,32.51,32.45,32.5,9200.0,31.8747,31.914,31.8551,31.9042,9200.0
2007-07-16 12:45:00,32.5,32.52,32.5,32.51,10900.0,31.9042,31.9238,31.9042,31.914,10900.0
2007-07-16 12:50:00,32.52,32.53,32.52,32.52,6100.0,31.9238,31.9336,31.9238,31.9238,6100.0
2007-07-16 12:55:00,32.52,32.53,32.51,32.52,2700.0,31.9238,31.9336,31.914,31.9238,2700.0
2007-07-16 13:00:00,32.51,32.52,32.51,32.51,2800.0,31.914,31.9238,31.914,31.914,2800.0
2007-07-16 13:05:00,32.51,32.51,32.37,32.37,15000.0,31.914,31.914,31.7765,31.7765,15000.0
2007-07-16 13:10:00,32.37,32.38,32.37,32.37,10700.0,31.7765,31.7864,31.7765,31.7765,10700.0
2007-07-16 13:15:00,32.37,32.4,32.37,32.38,5000.0,31.7765,31.806,31.7765,31.7864,5000.0
2007-07-16 13:20:00,32.4,32.4,32.36,32.39,11000.0,31.806,31.806,31.7667,31.7962,11000.0
2007-07-16 13:25:00,32.39,32.4,32.38,32.4,7000.0,31.7962,31.806,31.7864,31.806,7000.0
2007-07-16 13:30:00,32.4,32.43,32.4,32.4,14500.0,31.806,31.8354,31.806,31.806,14500.0
2007-07-16 13:35:00,32.41,32.46,32.4,32.45,26500.0,31.8158,31.8649,31.806,31.8551,26500.0
2007-07-16 13:40:00,32.44,32.45,32.39,32.39,35700.0,31.8453,31.8551,31.7962,31.7962,35700.0
2007-07-16 13:45:00,32.39,32.43,32.38,32.4,12200.0,31.7962,31.8354,31.7864,31.806,12200.0
2007-07-16 13:50:00,32.39,32.41,32.34,32.36,61200.0,31.7962,31.8158,31.7471,31.7667,61200.0
2007-07-16 13:55:00,32.36,32.38,32.32,32.35,83000.0,31.7667,31.7864,31.7275,31.7569,83000.0
2007-07-16 14:00:00,32.35,32.35,32.22,32.22,17900.0,31.7569,31.7569,31.6293,31.6293,17900.0
2007-07-16 14:05:00,32.22,32.27,32.14,32.24,67200.0,31.6293,31.6784,31.5508,31.6489,67200.0
2007-07-16 14:10:00,32.25,32.25,32.15,32.21,35300.0,31.6587,31.6587,31.5606,31.6195,35300.0
2007-07-16 14:15:00,32.22,32.22,32.16,32.17,7900.0,31.6293,31.6293,31.5704,31.5802,7900.0
2007-07-16 14:20:00,32.19,32.2,32.16,32.18,9700.0,31.5998,31.6097,31.5704,31.59,9700.0
2007-07-16 14:25:00,32.17,32.26,32.17,32.24,22800.0,31.5802,31.6686,31.5802,31.6489,22800.0
2007-07-16 14:30:00,32.23,32.36,32.23,32.26,48600.0,31.6391,31.7667,31.6391,31.6686,48600.0
2007-07-16 14:35:00,32.26,32.27,32.24,32.26,10700.0,31.6686,31.6784,31.6489,31.6686,10700.0
2007-07-16 14:40:00,32.26,32.29,32.24,32.26,14900.0,31.6686,31.698,31.6489,31.6686,14900.0
2007-07-16 14:45:00,32.25,32.3,32.25,32.29,19600.0,31.6587,31.7078,31.6587,31.698,19600.0
2007-07-16 14:50:00,32.3,32.33,32.28,32.3,41100.0,31.7078,31.7373,31.6882,31.7078,41100.0
2007-07-16 14:55:00,32.29,32.32,32.27,32.32,16000.0,31.698,31.7275,31.6784,31.7275,16000.0
2007-07-16 15:00:00,32.31,32.32,32.29,32.31,18000.0,31.7176,31.7275,31.698,31.7176,18000.0
2007-07-16 15:05:00,32.31,32.31,32.29,32.3,10400.0,31.7176,31.7176,31.698,31.7078,10400.0
2007-07-16 15:10:00,32.3,32.32,32.26,32.27,26500.0,31.7078,31.7275,31.6686,31.6784,26500.0
2007-07-16 15:15:00,32.28,32.43,32.28,32.43,39100.0,31.6882,31.8354,31.6882,31.8354,39100.0
2007-07-16 15:20:00,32.42,32.44,32.39,32.42,45300.0,31.8256,31.8453,31.7962,31.8256,45300.0
2007-07-16 15:25:00,32.43,32.44,32.33,32.34,24800.0,31.8354,31.8453,31.7373,31.7471,24800.0
2007-07-16 15:30:00,32.35,32.35,32.31,32.31,11700.0,31.7569,31.7569,31.7176,31.7176,11700.0
2007-07-16 15:35:00,32.31,32.32,32.23,32.24,24600.0,31.7176,31.7275,31.6391,31.6489,24600.0
2007-07-16 15:40:00,32.23,32.23,32.15,32.17,16200.0,31.6391,31.6391,31.5606,31.5802,16200.0
2007-07-16 15:45:00,32.17,32.23,32.17,32.22,17000.0,31.5802,31.6391,31.5802,31.6293,17000.0
2007-07-16 15:50:00,32.23,32.24,32.22,32.24,12200.0,31.6391,31.6489,31.6293,31.6489,12200.0
2007-07-16 15:55:00,32.24,32.36,32.24,32.3,84300.0,31.6489,31.7667,31.6489,31.7078,84300.0
2007-07-17 09:30:00,32.46,32.5,32.41,32.41,12700.0,31.8649,31.9042,31.8158,31.8158,12700.0
2007-07-17 09:35:00,32.45,32.46,32.34,32.4,15000.0,31.8551,31.8649,31.7471,31.806,15000.0
2007-07-17 09:40:00,32.4,32.42,32.36,32.41,26000.0,31.806,31.8256,31.7667,31.8158,26000.0
2007-07-17 09:45:00,32.41,32.42,32.31,32.31,26100.0,31.8158,31.8256,31.7176,31.7176,26100.0
2007-07-17 09:50:00,32.33,32.35,32.3,32.34,8800.0,31.7373,31.7569,31.7078,31.7471,8800.0
2007-07-17 09:55:00,32.35,32.37,32.28,32.28,16000.0,31.7569,31.7765,31.6882,31.6882,16000.0
2007-07-17 10:00:00,32.28,32.29,32.07,32.15,25200.0,31.6882,31.698,31.482,31.5606,25200.0
2007-07-17 10:05:00,32.15,32.15,32.09,32.1,3600.0,31.5606,31.5606,31.5017,31.5115,3600.0
2007-07-17 10:10:00,32.09,32.15,32.07,32.1,36100.0,31.5017,31.5606,31.482,31.5115,36100.0
2007-07-17 10:15:00,32.11,32.18,32.09,32.11,22300.0,31.5213,31.59,31.5017,31.5213,22300.0
2007-07-17 10:20:00,32.14,32.15,32.12,32.12,15200.0,31.5508,31.5606,31.5311,31.5311,15200.0
2007-07-17 10:25:00,32.12,32.16,32.09,32.12,24600.0,31.5311,31.5704,31.5017,31.5311,24600.0
2007-07-17 10:30:00,32.11,32.11,31.99,32.04,23700.0,31.5213,31.5213,31.4035,31.4526,23700.0
2007-07-17 10:35:00,32.05,32.07,32.02,32.06,10100.0,31.4624,31.482,31.433,31.4722,10100.0
2007-07-17 10:40:00,32.09,32.09,32.01,32.03,17700.0,31.5017,31.5017,31.4231,31.4428,17700.0
2007-07-17 10:45:00,32.02,32.04,31.98,31.98,11700.0,31.433,31.4526,31.3937,31.3937,11700.0
2007-07-17 10:50:00,31.99,32.15,31.98,32.11,31700.0,31.4035,31.5606,31.3937,31.5213,31700.0
2007-07-17 10:55:00,32.09,32.2,32.08,32.19,45800.0,31.5017,31.6097,31.4919,31.5998,45800.0
2007-07-17 11:00:00,32.19,32.19,32.12,32.17,32800.0,31.5998,31.5998,31.5311,31.5802,32800.0
2007-07-17 11:05:00,32.16,32.2,32.15,32.2,17600.0,31.5704,31.6097,31.5606,31.6097,17600.0
2007-07-17 11:10:00,32.2,32.24,32.19,32.21,26300.0,31.6097,31.6489,31.5998,31.6195,26300.0
2007-07-17 11:15:00,32.2,32.23,32.17,32.19,13300.0,31.6097,31.6391,31.5802,31.5998,13300.0
2007-07-17 11:20:00,32.19,32.23,32.17,32.19,12000.0,31.5998,31.6391,31.5802,31.5998,12000.0
2007-07-17 11:25:00,32.2,32.24,32.2,32.23,8300.0,31.6097,31.6489,31.6097,31.6391,8300.0
2007-07-17 11:30:00,32.24,32.25,32.22,32.25,15800.0,31.6489,31.6587,31.6293,31.6587,15800.0
2007-07-17 11:35:00,32.24,32.26,32.21,32.23,5600.0,31.6489,31.6686,31.6195,31.6391,5600.0
2007-07-17 11:40:00,32.22,32.25,32.22,32.24,7700.0,31.6293,31.6587,31.6293,31.6489,7700.0
2007-07-17 11:45:00,32.24,32.26,32.23,32.24,4200.0,31.6489,31.6686,31.6391,31.6489,4200.0
2007-07-17 11:50:00,32.24,32.25,32.21,32.22,6100.0,31.6489,31.6587,31.6195,31.6293,6100.0
2007-07-17 11:55:00,32.22,32.24,32.17,32.23,14400.0,31.6293,31.6489,31.5802,31.6391,14400.0
2007-07-17 12:00:00,32.22,32.22,32.19,32.21,7300.0,31.6293,31.6293,31.5998,31.6195,7300.0
2007-07-17 12:05:00,32.2,32.25,32.2,32.21,63100.0,31.6097,31.6587,31.6097,31.6195,63100.0
2007-07-17 12:10:00,32.21,32.21,32.19,32.2,2500.0,31.6195,31.6195,31.5998,31.6097,2500.0
2007-07-17 12:15:00,32.2,32.25,32.18,32.2,15400.0,31.6097,31.6587,31.59,31.6097,15400.0
2007-07-17 12:20:00,32.19,32.21,32.16,32.17,8500.0,31.5998,31.6195,31.5704,31.5802,8500.0
2007-07-17 12:25:00,32.17,32.19,32.17,32.17,4600.0,31.5802,31.5998,31.5802,31.5802,4600.0
2007-07-17 12:30:00,32.17,32.17,31.95,31.95,33900.0,31.5802,31.5802,31.3642,31.3642,33900.0
2007-07-17 12:35:00,31.97,32.06,31.95,32.05,9600.0,31.3839,31.4722,31.3642,31.4624,9600.0
2007-07-17 12:40:00,32.05,32.1,32.04,32.07,5000.0,31.4624,31.5115,31.4526,31.482,5000.0
2007-07-17 12:45:00,32.08,32.13,32.07,32.1,15600.0,31.4919,31.5409,31.482,31.5115,15600.0
2007-07-17 12:50:00,32.08,32.11,32.07,32.1,4100.0,31.4919,31.5213,31.482,31.5115,4100.0
2007-07-17 12:55:00,32.1,32.1,32.09,32.1,2700.0,31.5115,31.5115,31.5017,31.5115,2700.0
2007-07-17 13:00:00,32.1,32.11,32.06,32.09,13200.0,31.5115,31.5213,31.4722,31.5017,13200.0
2007-07-17 13:05:00,32.08,32.1,32.07,32.08,6000.0,31.4919,31.5115,31.482,31.4919,6000.0
2007-07-17 13:10:00,32.08,32.09,32.06,32.07,3200.0,31.4919,31.5017,31.4722,31.482,3200.0
2007-07-17 13:15:00,32.07,32.1,32.06,32.1,3900.0,31.482,31.5115,31.4722,31.5115,3900.0
2007-07-17 13:20:00,32.1,32.1,32.06,32.07,4800.0,31.5115,31.5115,31.4722,31.482,4800.0
2007-07-17 13:25:00,32.07,32.08,32.05,32.07,5400.0,31.482,31.4919,31.4624,31.482,5400.0
2007-07-17 13:30:00,32.07,32.09,32.06,32.09,9000.0,31.482,31.5017,31.4722,31.5017,9000.0
2007-07-17 13:35:00,32.08,32.15,32.08,32.15,5300.0,31.4919,31.5606,31.4919,31.5606,5300.0
2007-07-17 13:40:00,32.14,32.14,32.12,32.12,3000.0,31.5508,31.5508,31.5311,31.5311,3000.0
2007-07-17 13:45:00,32.12,32.13,32.1,32.12,8900.0,31.5311,31.5409,31.5115,31.5311,8900.0
2007-07-17 13:50:00,32.12,32.13,32.1,32.13,8200.0,31.5311,31.5409,31.5115,31.5409,8200.0
2007-07-17 13:55:00,32.13,32.14,32.12,32.12,6700.0,31.5409,31.5508,31.5311,31.5311,6700.0
2007-07-17 14:00:00,32.11,32.15,32.1,32.14,4300.0,31.5213,31.5606,31.5115,31.5508,4300.0
2007-07-17 14:05:00,32.13,32.15,32.12,32.12,7500.0,31.5409,31.5606,31.5311,31.5311,7500.0
2007-07-17 14:10:00,32.1,32.13,32.1,32.13,9300.0,31.5115,31.5409,31.5115,31.5409,9300.0
2007-07-17 14:15:00,32.13,32.13,32.1,32.12,10700.0,31.5409,31.5409,31.5115,31.5311,10700.0
2007-07-17 14:20:00,32.13,32.13,32.1,32.12,4700.0,31.5409,31.5409,31.5115,31.5311,4700.0
2007-07-17 14:25:00,32.13,32.15,32.12,32.15,5600.0,31.5409,31.5606,31.5311,31.5606,5600.0
2007-07-17 14:30:00,32.15,32.18,32.13,32.17,12300.0,31.5606,31.59,31.5409,31.5802,12300.0
2007-07-17 14:35:00,32.17,32.17,32.15,32.17,6500.0,31.5802,31.5802,31.5606,31.5802,6500.0
2007-07-17 14:40:00,32.17,32.17,32.16,32.17,11200.0,31.5802,31.5802,31.5704,31.5802,11200.0
2007-07-17 14:45:00,32.17,32.18,32.15,32.15,11000.0,31.5802,31.59,31.5606,31.5606,11000.0
2007-07-17 14:50:00,32.16,32.18,32.15,32.18,8400.0,31.5704,31.59,31.5606,31.59,8400.0
2007-07-17 14:55:00,32.17,32.21,32.16,32.17,18800.0,31.5802,31.6195,31.5704,31.5802,18800.0
2007-07-17 15:00:00,32.17,32.17,32.14,32.15,4800.0,31.5802,31.5802,31.5508,31.5606,4800.0
2007-07-17 15:05:00,32.14,32.22,32.14,32.2,17900.0,31.5508,31.6293,31.5508,31.6097,17900.0
2007-07-17 15:10:00,32.19,32.21,32.18,32.21,6100.0,31.5998,31.6195,31.59,31.6195,6100.0
2007-07-17 15:15:00,32.2,32.21,32.18,32.2,6500.0,31.6097,31.6195,31.59,31.6097,6500.0
2007-07-17 15:20:00,32.2,32.2,32.14,32.17,11300.0,31.6097,31.6097,31.5508,31.5802,11300.0
2007-07-17 15:25:00,32.15,32.18,32.12,32.12,13200.0,31.5606,31.59,31.5311,31.5311,13200.0
2007-07-17 15:30:00,32.12,32.15,32.11,32.13,14000.0,31.5311,31.5606,31.5213,31.5409,14000.0
2007-07-17 15:35:00,32.13,32.13,32.02,32.05,20600.0,31.5409,31.5409,31.433,31.4624,20600.0
2007-07-17 15:40:00,32.06,32.06,31.97,31.99,11800.0,31.4722,31.4722,31.3839,31.4035,11800.0
2007-07-17 15:45:00,31.98,32.04,31.98,32.03,11900.0,31.3937,31.4526,31.3937,31.4428,11900.0
2007-07-17 15:50:00,32.02,32.05,31.98,32.01,21700.0,31.433,31.4624,31.3937,31.4231,21700.0
2007-07-17 15:55:00,32.01,32.1,32.0,32.06,19000.0,31.4231,31.5115,31.4133,31.4722,19000.0
2007-07-18 09:30:00,31.92,31.92,31.75,31.81,5700.0,31.3348,31.3348,31.1679,31.2268,5700.0
2007-07-18 09:35:00,31.85,32.01,31.85,31.95,14100.0,31.2661,31.4231,31.2661,31.3642,14100.0
2007-07-18 09:40:00,31.96,32.13,31.93,32.09,28300.0,31.3741,31.5409,31.3446,31.5017,28300.0
2007-07-18 09:45:00,32.09,32.16,32.06,32.09,14500.0,31.5017,31.5704,31.4722,31.5017,14500.0
2007-07-18 09:50:00,32.1,32.15,32.08,32.13,68200.0,31.5115,31.5606,31.4919,31.5409,68200.0
2007-07-18 09:55:00,32.11,32.12,32.07,32.12,33800.0,31.5213,31.5311,31.482,31.5311,33800.0
2007-07-18 10:00:00,32.1,32.16,32.08,32.1,10000.0,31.5115,31.5704,31.4919,31.5115,10000.0
2007-07-18 10:05:00,32.1,32.13,32.05,32.05,11300.0,31.5115,31.5409,31.4624,31.4624,11300.0
2007-07-18 10:10:00,32.01,32.03,31.81,31.83,27300.0,31.4231,31.4428,31.2268,31.2464,27300.0
2007-07-18 10:15:00,31.82,31.82,31.76,31.79,12100.0,31.2366,31.2366,31.1777,31.2072,12100.0
2007-07-18 10:20:00,31.8,31.86,31.7,31.7,14600.0,31.217,31.2759,31.1188,31.1188,14600.0
2007-07-18 10:25:00,31.68,31.8,31.68,31.8,7900.0,31.0992,31.217,31.0992,31.217,7900.0
2007-07-18 10:30:00,31.77,31.9,31.73,31.85,22400.0,31.1875,31.3152,31.1483,31.2661,22400.0
2007-07-18 10:35:00,31.86,31.93,31.85,31.93,10400.0,31.2759,31.3446,31.2661,31.3446,10400.0
2007-07-18 10:40:00,31.92,31.95,31.87,31.91,5700.0,31.3348,31.3642,31.2857,31.325,5700.0
2007-07-18 10:45:00,31.92,31.92,31.68,31.7,11800.0,31.3348,31.3348,31.0992,31.1188,11800.0
2007-07-18 10:50:00,31.71,31.72,31.66,31.71,10400.0,31.1286,31.1385,31.0796,31.1286,10400.0
2007-07-18 10:55:00,31.73,31.76,31.69,31.73,7000.0,31.1483,31.1777,31.109,31.1483,7000.0
2007-07-18 11:00:00,31.73,31.8,31.72,31.78,4800.0,31.1483,31.217,31.1385,31.1974,4800.0
2007-07-18 11:05:00,31.8,31.83,31.79,31.83,10200.0,31.217,31.2464,31.2072,31.2464,10200.0
2007-07-18 11:10:00,31.84,31.89,31.83,31.86,4500.0,31.2563,31.3053,31.2464,31.2759,4500.0
2007-07-18 11:15:00,31.85,31.89,31.82,31.85,6300.0,31.2661,31.3053,31.2366,31.2661,6300.0
2007-07-18 11:20:00,31.87,31.91,31.87,31.89,6300.0,31.2857,31.325,31.2857,31.3053,6300.0
2007-07-18 11:25:00,31.89,31.94,31.84,31.87,6800.0,31.3053,31.3544,31.2563,31.2857,6800.0
2007-07-18 11:30:00,31.86,31.88,31.82,31.86,11200.0,31.2759,31.2955,31.2366,31.2759,11200.0
2007-07-18 11:35:00,31.85,31.94,31.83,31.88,6700.0,31.2661,31.3544,31.2464,31.2955,6700.0
2007-07-18 11:40:00,31.89,31.93,31.89,31.93,2700.0,31.3053,31.3446,31.3053,31.3446,2700.0
2007-07-18 11:45:00,31.93,31.93,31.91,31.91,600.0,31.3446,31.3446,31.325,31.325,600.0
2007-07-18 11:50:00,31.92,31.92,31.85,31.86,2600.0,31.3348,31.3348,31.2661,31.2759,2600.0
2007-07-18 11:55:00,31.85,31.91,31.84,31.87,23000.0,31.2661,31.325,31.2563,31.2857,23000.0
2007-07-18 12:00:00,31.85,31.89,31.82,31.86,15400.0,31.2661,31.3053,31.2366,31.2759,15400.0
2007-07-18 12:05:00,31.87,31.91,31.83,31.85,19800.0,31.2857,31.325,31.2464,31.2661,19800.0
2007-07-18 12:10:00,31.85,31.91,31.83,31.88,12700.0,31.2661,31.325,31.2464,31.2955,12700.0
2007-07-18 12:15:00,31.89,31.93,31.85,31.85,12300.0,31.3053,31.3446,31.2661,31.2661,12300.0
2007-07-18 12:20:00,31.84,31.87,31.79,31.79,18000.0,31.2563,31.2857,31.2072,31.2072,18000.0
2007-07-18 12:25:00,31.79,31.81,31.75,31.78,11100.0,31.2072,31.2268,31.1679,31.1974,11100.0
2007-07-18 12:30:00,31.77,31.8,31.74,31.79,8500.0,31.1875,31.217,31.1581,31.2072,8500.0
2007-07-18 12:35:00,31.79,31.79,31.69,31.69,7900.0,31.2072,31.2072,31.109,31.109,7900.0
2007-07-18 12:40:00,31.68,31.69,31.64,31.64,3500.0,31.0992,31.109,31.0599,31.0599,3500.0
2007-07-18 12:45:00,31.64,31.73,31.64,31.73,9600.0,31.0599,31.1483,31.0599,31.1483,9600.0
2007-07-18 12:50:00,31.73,31.75,31.62,31.63,6900.0,31.1483,31.1679,31.0403,31.0501,6900.0
2007-07-18 12:55:00,31.63,31.67,31.61,31.65,15000.0,31.0501,31.0894,31.0305,31.0697,15000.0
2007-07-18 13:00:00,31.66,31.71,31.63,31.67,9200.0,31.0796,31.1286,31.0501,31.0894,9200.0
2007-07-18 13:05:00,31.67,31.7,31.63,31.69,8000.0,31.0894,31.1188,31.0501,31.109,8000.0
2007-07-18 13:10:00,31.7,31.74,31.69,31.74,6700.0,31.1188,31.1581,31.109,31.1581,6700.0
2007-07-18 13:15:00,31.75,31.76,31.73,31.76,2800.0,31.1679,31.1777,31.1483,31.1777,2800.0
2007-07-18 13:20:00,31.78,31.82,31.76,31.8,6600.0,31.1974,31.2366,31.1777,31.217,6600.0
2007-07-18 13:25:00,31.8,31.8,31.78,31.8,3900.0,31.217,31.217,31.1974,31.217,3900.0
2007-07-18 13:30:00,31.8,31.8,31.75,31.8,3200.0,31.217,31.217,31.1679,31.217,3200.0
2007-07-18 13:35:00,31.78,31.82,31.78,31.8,13500.0,31.1974,31.2366,31.1974,31.217,13500.0
2007-07-18 13:40:00,31.8,31.83,31.79,31.82,8400.0,31.217,31.2464,31.2072,31.2366,8400.0
2007-07-18 13:45:00,31.81,31.83,31.8,31.83,12400.0,31.2268,31.2464,31.217,31.2464,12400.0
2007-07-18 13:50:00,31.83,31.87,31.75,31.86,12000.0,31.2464,31.2857,31.1679,31.2759,12000.0
2007-07-18 13:55:00,31.82,31.89,31.79,31.88,6100.0,31.2366,31.3053,31.2072,31.2955,6100.0
2007-07-18 14:00:00,31.89,31.93,31.89,31.93,4200.0,31.3053,31.3446,31.3053,31.3446,4200.0
2007-07-18 14:05:00,31.93,31.95,31.9,31.95,2800.0,31.3446,31.3642,31.3152,31.3642,2800.0
2007-07-18 14:10:00,31.95,31.96,31.9,31.93,4500.0,31.3642,31.3741,31.3152,31.3446,4500.0
2007-07-18 14:15:00,31.91,31.91,31.87,31.9,5300.0,31.325,31.325,31.2857,31.3152,5300.0
2007-07-18 14:20:00,31.9,31.96,31.88,31.93,11000.0,31.3152,31.3741,31.2955,31.3446,11000.0
2007-07-18 14:25:00,31.95,32.05,31.9,32.0,13000.0,31.3642,31.4624,31.3152,31.4133,13000.0
2007-07-18 14:30:00,32.02,32.03,31.92,31.98,6600.0,31.433,31.4428,31.3348,31.3937,6600.0
2007-07-18 14:35:00,32.0,32.05,31.95,31.99,35400.0,31.4133,31.4624,31.3642,31.4035,35400.0
2007-07-18 14:40:00,31.98,32.05,31.92,31.97,22600.0,31.3937,31.4624,31.3348,31.3839,22600.0
2007-07-18 14:45:00,31.97,32.04,31.94,31.99,17600.0,31.3839,31.4526,31.3544,31.4035,17600.0
2007-07-18 14:50:00,31.98,32.02,31.96,32.0,11700.0,31.3937,31.433,31.3741,31.4133,11700.0
2007-07-18 14:55:00,32.01,32.05,31.98,31.98,9500.0,31.4231,31.4624,31.3937,31.3937,9500.0
2007-07-18 15:00:00,31.99,32.02,31.93,31.94,9500.0,31.4035,31.433,31.3446,31.3544,9500.0
2007-07-18 15:05:00,31.93,32.03,31.93,32.02,14300.0,31.3446,31.4428,31.3446,31.433,14300.0
2007-07-18 15:10:00,32.02,32.03,31.98,31.99,18600.0,31.433,31.4428,31.3937,31.4035,18600.0
2007-07-18 15:15:00,31.99,32.03,31.98,32.03,12100.0,31.4035,31.4428,31.3937,31.4428,12100.0
2007-07-18 15:20:00,32.02,32.04,31.99,32.04,17300.0,31.433,31.4526,31.4035,31.4526,17300.0
2007-07-18 15:25:00,32.05,32.07,32.03,32.03,14000.0,31.4624,31.482,31.4428,31.4428,14000.0
2007-07-18 15:30:00,32.03,32.05,32.02,32.05,11700.0,31.4428,31.4624,31.433,31.4624,11700.0
2007-07-18 15:35:00,32.05,32.1,32.05,32.09,41400.0,31.4624,31.5115,31.4624,31.5017,41400.0
2007-07-18 15:40:00,32.09,32.1,32.02,32.1,14700.0,31.5017,31.5115,31.433,31.5115,14700.0
2007-07-18 15:45:00,32.09,32.23,32.07,32.2,34600.0,31.5017,31.6391,31.482,31.6097,34600.0
2007-07-18 15:50:00,32.19,32.28,32.18,32.23,19500.0,31.5998,31.6882,31.59,31.6391,19500.0
2007-07-18 15:55:00,32.22,32.22,32.18,32.2,38400.0,31.6293,31.6293,31.59,31.6097,38400.0
2007-07-19 09:30:00,32.4,32.4,32.03,32.25,20500.0,31.806,31.806,31.4428,31.6587,20500.0
2007-07-19 09:35:00,32.25,32.34,32.18,32.23,15400.0,31.6587,31.7471,31.59,31.6391,15400.0
2007-07-19 09:40:00,32.24,32.29,32.18,32.25,22000.0,31.6489,31.698,31.59,31.6587,22000.0
2007-07-19 09:45:00,32.23,32.25,32.2,32.22,7400.0,31.6391,31.6587,31.6097,31.6293,7400.0
2007-07-19 09:50:00,32.23,32.24,32.19,32.22,3400.0,31.6391,31.6489,31.5998,31.6293,3400.0
2007-07-19 09:55:00,32.21,32.23,32.2,32.23,3100.0,31.6195,31.6391,31.6097,31.6391,3100.0
2007-07-19 10:00:00,32.21,32.29,32.18,32.23,44400.0,31.6195,31.698,31.59,31.6391,44400.0
2007-07-19 10:05:00,32.23,32.28,32.2,32.25,13600.0,31.6391,31.6882,31.6097,31.6587,13600.0
2007-07-19 10:10:00,32.25,32.3,32.24,32.27,11500.0,31.6587,31.7078,31.6489,31.6784,11500.0
2007-07-19 10:15:00,32.27,32.3,32.25,32.3,11500.0,31.6784,31.7078,31.6587,31.7078,11500.0
2007-07-19 10:20:00,32.29,32.32,32.25,32.28,65100.0,31.698,31.7275,31.6587,31.6882,65100.0
2007-07-19 10:25:00,32.29,32.31,32.26,32.27,28400.0,31.698,31.7176,31.6686,31.6784,28400.0
2007-07-19 10:30:00,32.29,32.31,32.24,32.26,18700.0,31.698,31.7176,31.6489,31.6686,18700.0
2007-07-19 10:35:00,32.31,32.32,32.26,32.27,15800.0,31.7176,31.7275,31.6686,31.6784,15800.0
2007-07-19 10:40:00,32.29,32.35,32.29,32.32,11600.0,31.698,31.7569,31.698,31.7275,11600.0
2007-07-19 10:45:00,32.31,32.32,32.24,32.26,12600.0,31.7176,31.7275,31.6489,31.6686,12600.0
2007-07-19 10:50:00,32.26,32.29,32.24,32.29,16400.0,31.6686,31.698,31.6489,31.698,16400.0
2007-07-19 10:55:00,32.27,32.29,32.25,32.28,10800.0,31.6784,31.698,31.6587,31.6882,10800.0
2007-07-19 11:00:00,32.25,32.37,32.25,32.37,78500.0,31.6587,31.7765,31.6587,31.7765,78500.0
2007-07-19 11:05:00,32.36,32.37,32.33,32.36,10300.0,31.7667,31.7765,31.7373,31.7667,10300.0
2007-07-19 11:10:00,32.36,32.39,32.28,32.28,28800.0,31.7667,31.7962,31.6882,31.6882,28800.0
2007-07-19 11:15:00,32.27,32.29,32.25,32.26,9800.0,31.6784,31.698,31.6587,31.6686,9800.0
2007-07-19 11:20:00,32.26,32.28,32.21,32.21,14000.0,31.6686,31.6882,31.6195,31.6195,14000.0
2007-07-19 11:25:00,32.22,32.25,32.21,32.25,5800.0,31.6293,31.6587,31.6195,31.6587,5800.0
2007-07-19 11:30:00,32.26,32.28,32.24,32.28,8200.0,31.6686,31.6882,31.6489,31.6882,8200.0
2007-07-19 11:35:00,32.26,32.28,32.25,32.25,9400.0,31.6686,31.6882,31.6587,31.6587,9400.0
2007-07-19 11:40:00,32.25,32.31,32.25,32.27,21000.0,31.6587,31.7176,31.6587,31.6784,21000.0
2007-07-19 11:45:00,32.27,32.3,32.23,32.27,36100.0,31.6784,31.7078,31.6391,31.6784,36100.0
2007-07-19 11:50:00,32.26,32.28,32.25,32.26,23100.0,31.6686,31.6882,31.6587,31.6686,23100.0
2007-07-19 11:55:00,32.28,32.29,32.23,32.26,59300.0,31.6882,31.698,31.6391,31.6686,59300.0
2007-07-19 12:00:00,32.27,32.34,32.25,32.3,44900.0,31.6784,31.7471,31.6587,31.7078,44900.0
2007-07-19 12:05:00,32.33,32.39,32.33,32.39,9800.0,31.7373,31.7962,31.7373,31.7962,9800.0
2007-07-19 12:10:00,32.38,32.4,32.35,32.36,11800.0,31.7864,31.806,31.7569,31.7667,11800.0
2007-07-19 12:15:00,32.38,32.4,32.37,32.4,10200.0,31.7864,31.806,31.7765,31.806,10200.0
2007-07-19 12:20:00,32.4,32.44,32.35,32.39,26500.0,31.806,31.8453,31.7569,31.7962,26500.0
2007-07-19 12:25:00,32.41,32.42,32.37,32.37,12900.0,31.8158,31.8256,31.7765,31.7765,12900.0
2007-07-19 12:30:00,32.37,32.37,32.3,32.36,31500.0,31.7765,31.7765,31.7078,31.7667,31500.0
2007-07-19 12:35:00,32.35,32.41,32.32,32.35,13600.0,31.7569,31.8158,31.7275,31.7569,13600.0
2007-07-19 12:40:00,32.35,32.41,32.32,32.4,69200.0,31.7569,31.8158,31.7275,31.806,69200.0
2007-07-19 12:45:00,32.4,32.41,32.34,32.36,84600.0,31.806,31.8158,31.7471,31.7667,84600.0
2007-07-19 12:50:00,32.36,32.4,32.35,32.39,16500.0,31.7667,31.806,31.7569,31.7962,16500.0
2007-07-19 12:55:00,32.37,32.38,32.37,32.37,5900.0,31.7765,31.7864,31.7765,31.7765,5900.0
2007-07-19 13:00:00,32.38,32.4,32.36,32.37,10500.0,31.7864,31.806,31.7667,31.7765,10500.0
2007-07-19 13:05:00,32.37,32.37,32.33,32.36,10400.0,31.7765,31.7765,31.7373,31.7667,10400.0
2007-07-19 13:10:00,32.36,32.4,32.34,32.38,15200.0,31.7667,31.806,31.7471,31.7864,15200.0
2007-07-19 13:15:00,32.39,32.43,32.37,32.38,35100.0,31.7962,31.8354,31.7765,31.7864,35100.0
2007-07-19 13:20:00,32.38,32.39,32.32,32.33,21500.0,31.7864,31.7962,31.7275,31.7373,21500.0
2007-07-19 13:25:00,32.31,32.36,32.29,32.32,8400.0,31.7176,31.7667,31.698,31.7275,8400.0
2007-07-19 13:30:00,32.32,32.34,32.31,32.32,11500.0,31.7275,31.7471,31.7176,31.7275,11500.0
2007-07-19 13:35:00,32.32,32.32,32.27,32.27,14500.0,31.7275,31.7275,31.6784,31.6784,14500.0
2007-07-19 13:40:00,32.28,32.28,32.26,32.26,4000.0,31.6882,31.6882,31.6686,31.6686,4000.0
2007-07-19 13:45:00,32.25,32.27,32.25,32.26,10100.0,31.6587,31.6784,31.6587,31.6686,10100.0
2007-07-19 13:50:00,32.26,32.29,32.25,32.28,20400.0,31.6686,31.698,31.6587,31.6882,20400.0
2007-07-19 13:55:00,32.26,32.31,32.26,32.3,23500.0,31.6686,31.7176,31.6686,31.7078,23500.0
2007-07-19 14:00:00,32.3,32.33,32.28,32.3,28900.0,31.7078,31.7373,31.6882,31.7078,28900.0
2007-07-19 14:05:00,32.29,32.3,32.26,32.29,30800.0,31.698,31.7078,31.6686,31.698,30800.0
2007-07-19 14:10:00,32.3,32.3,32.25,32.27,18800.0,31.7078,31.7078,31.6587,31.6784,18800.0
2007-07-19 14:15:00,32.26,32.27,32.16,32.23,19300.0,31.6686,31.6784,31.5704,31.6391,19300.0
2007-07-19 14:20:00,32.23,32.27,32.21,32.24,20900.0,31.6391,31.6784,31.6195,31.6489,20900.0
2007-07-19 14:25:00,32.26,32.28,32.2,32.2,14200.0,31.6686,31.6882,31.6097,31.6097,14200.0
2007-07-19 14:30:00,32.2,32.2,32.11,32.11,20500.0,31.6097,31.6097,31.5213,31.5213,20500.0
2007-07-19 14:35:00,32.11,32.17,32.04,32.15,30200.0,31.5213,31.5802,31.4526,31.5606,30200.0
2007-07-19 14:40:00,32.15,32.2,32.15,32.2,19500.0,31.5606,31.6097,31.5606,31.6097,19500.0
2007-07-19 14:45:00,32.2,32.25,32.18,32.25,40200.0,31.6097,31.6587,31.59,31.6587,40200.0
2007-07-19 14:50:00,32.26,32.31,32.24,32.3,29900.0,31.6686,31.7176,31.6489,31.7078,29900.0
2007-07-19 14:55:00,32.32,32.32,32.29,32.3,4800.0,31.7275,31.7275,31.698,31.7078,4800.0
2007-07-19 15:00:00,32.3,32.3,32.28,32.28,6500.0,31.7078,31.7078,31.6882,31.6882,6500.0
2007-07-19 15:05:00,32.28,32.31,32.26,32.29,19100.0,31.6882,31.7176,31.6686,31.698,19100.0
2007-07-19 15:10:00,32.3,32.3,32.24,32.28,36500.0,31.7078,31.7078,31.6489,31.6882,36500.0
2007-07-19 15:15:00,32.28,32.29,32.25,32.25,10600.0,31.6882,31.698,31.6587,31.6587,10600.0
2007-07-19 15:20:00,32.25,32.29,32.22,32.28,7300.0,31.6587,31.698,31.6293,31.6882,7300.0
2007-07-19 15:25:00,32.27,32.3,32.27,32.3,15000.0,31.6784,31.7078,31.6784,31.7078,15000.0
2007-07-19 15:30:00,32.29,32.31,32.27,32.31,13300.0,31.698,31.7176,31.6784,31.7176,13300.0
2007-07-19 15:35:00,32.31,32.31,32.29,32.3,42900.0,31.7176,31.7176,31.698,31.7078,42900.0
2007-07-19 15:40:00,32.31,32.32,32.27,32.27,30100.0,31.7176,31.7275,31.6784,31.6784,30100.0
2007-07-19 15:45:00,32.27,32.28,32.2,32.21,11400.0,31.6784,31.6882,31.6097,31.6195,11400.0
2007-07-19 15:50:00,32.22,32.3,32.22,32.27,22500.0,31.6293,31.7078,31.6293,31.6784,22500.0
2007-07-19 15:55:00,32.29,32.32,32.24,32.26,23500.0,31.698,31.7275,31.6489,31.6686,23500.0
2007-07-20 09:30:00,32.2,32.21,32.03,32.15,44000.0,31.6097,31.6195,31.4428,31.5606,44000.0
2007-07-20 09:35:00,32.16,32.16,31.84,31.88,25400.0,31.5704,31.5704,31.2563,31.2955,25400.0
2007-07-20 09:40:00,31.89,31.92,31.85,31.85,7200.0,31.3053,31.3348,31.2661,31.2661,7200.0
2007-07-20 09:45:00,31.82,31.82,31.52,31.52,14800.0,31.2366,31.2366,30.9421,30.9421,14800.0
2007-07-20 09:50:00,31.52,31.55,31.37,31.42,52700.0,30.9421,30.9716,30.7949,30.844,52700.0
2007-07-20 09:55:00,31.38,31.5,31.29,31.4,54100.0,30.8047,30.9225,30.7163,30.8243,54100.0
2007-07-20 10:00:00,31.46,31.51,31.43,31.5,18000.0,30.8832,30.9323,30.8538,30.9225,18000.0
2007-07-20 10:05:00,31.5,31.62,31.5,31.58,6700.0,30.9225,31.0403,30.9225,31.001,6700.0
2007-07-20 10:10:00,31.58,31.73,31.58,31.7,12100.0,31.001,31.1483,31.001,31.1188,12100.0
2007-07-20 10:15:00,31.73,31.73,31.65,31.67,8300.0,31.1483,31.1483,31.0697,31.0894,8300.0
2007-07-20 10:20:00,31.69,31.71,31.58,31.58,9300.0,31.109,31.1286,31.001,31.001,9300.0
2007-07-20 10:25:00,31.58,31.61,31.57,31.57,4200.0,31.001,31.0305,30.9912,30.9912,4200.0
2007-07-20 10:30:00,31.57,31.64,31.51,31.51,40700.0,30.9912,31.0599,30.9323,30.9323,40700.0
2007-07-20 10:35:00,31.54,31.54,31.4,31.44,9900.0,30.9618,30.9618,30.8243,30.8636,9900.0
2007-07-20 10:40:00,31.42,31.54,31.4,31.51,31300.0,30.844,30.9618,30.8243,30.9323,31300.0
2007-07-20 10:45:00,31.49,31.49,31.4,31.44,8500.0,30.9127,30.9127,30.8243,30.8636,8500.0
2007-07-20 10:50:00,31.47,31.52,31.45,31.51,6900.0,30.893,30.9421,30.8734,30.9323,6900.0
2007-07-20 10:55:00,31.5,31.51,31.44,31.44,20800.0,30.9225,30.9323,30.8636,30.8636,20800.0
2007-07-20 11:00:00,31.43,31.52,31.41,31.49,13200.0,30.8538,30.9421,30.8341,30.9127,13200.0
2007-07-20 11:05:00,31.48,31.55,31.45,31.55,6900.0,30.9029,30.9716,30.8734,30.9716,6900.0
2007-07-20 11:10:00,31.55,31.55,31.48,31.51,5300.0,30.9716,30.9716,30.9029,30.9323,5300.0
2007-07-20 11:15:00,31.51,31.51,31.36,31.36,9100.0,30.9323,30.9323,30.7851,30.7851,9100.0
2007-07-20 11:20:00,31.36,31.37,31.34,31.35,25800.0,30.7851,30.7949,30.7654,30.7752,25800.0
2007-07-20 11:25:00,31.34,31.37,31.31,31.31,10400.0,30.7654,30.7949,30.736,30.736,10400.0
2007-07-20 11:30:00,31.31,31.4,31.3,31.38,10400.0,30.736,30.8243,30.7262,30.8047,10400.0
2007-07-20 11:35:00,31.38,31.4,31.18,31.19,14700.0,30.8047,30.8243,30.6084,30.6182,14700.0
2007-07-20 11:40:00,31.18,31.27,31.18,31.22,7000.0,30.6084,30.6967,30.6084,30.6476,7000.0
2007-07-20 11:45:00,31.23,31.27,31.21,31.27,42000.0,30.6574,30.6967,30.6378,30.6967,42000.0
2007-07-20 11:50:00,31.23,31.24,31.17,31.23,17900.0,30.6574,30.6673,30.5985,30.6574,17900.0
2007-07-20 11:55:00,31.23,31.31,31.22,31.22,8900.0,30.6574,30.736,30.6476,30.6476,8900.0
2007-07-20 12:00:00,31.22,31.23,31.09,31.12,13400.0,30.6476,30.6574,30.52,30.5495,13400.0
2007-07-20 12:05:00,31.14,31.24,31.14,31.21,8900.0,30.5691,30.6673,30.5691,30.6378,8900.0
2007-07-20 12:10:00,31.2,31.21,31.16,31.18,3800.0,30.628,30.6378,30.5887,30.6084,3800.0
2007-07-20 12:15:00,31.14,31.21,31.14,31.19,4400.0,30.5691,30.6378,30.5691,30.6182,4400.0
2007-07-20 12:20:00,31.18,31.24,31.18,31.22,4100.0,30.6084,30.6673,30.6084,30.6476,4100.0
2007-07-20 12:25:00,31.22,31.41,31.22,31.4,15900.0,30.6476,30.8341,30.6476,30.8243,15900.0
2007-07-20 12:30:00,31.4,31.44,31.3,31.3,18200.0,30.8243,30.8636,30.7262,30.7262,18200.0
2007-07-20 12:35:00,31.3,31.33,31.28,31.32,11900.0,30.7262,30.7556,30.7065,30.7458,11900.0
2007-07-20 12:40:00,31.33,31.43,31.33,31.36,23400.0,30.7556,30.8538,30.7556,30.7851,23400.0
2007-07-20 12:45:00,31.35,31.44,31.31,31.35,22900.0,30.7752,30.8636,30.736,30.7752,22900.0
2007-07-20 12:50:00,31.35,31.43,31.34,31.36,11800.0,30.7752,30.8538,30.7654,30.7851,11800.0
2007-07-20 12:55:00,31.33,31.44,31.32,31.4,23300.0,30.7556,30.8636,30.7458,30.8243,23300.0
2007-07-20 13:00:00,31.41,31.41,31.32,31.32,6600.0,30.8341,30.8341,30.7458,30.7458,6600.0
2007-07-20 13:05:00,31.34,31.38,31.34,31.37,5500.0,30.7654,30.8047,30.7654,30.7949,5500.0
2007-07-20 13:10:00,31.35,31.39,31.35,31.36,4000.0,30.7752,30.8145,30.7752,30.7851,4000.0
2007-07-20 13:15:00,31.38,31.45,31.36,31.43,7000.0,30.8047,30.8734,30.7851,30.8538,7000.0
2007-07-20 13:20:00,31.45,31.5,31.39,31.5,7700.0,30.8734,30.9225,30.8145,30.9225,7700.0
2007-07-20 13:25:00,31.49,31.57,31.49,31.55,14300.0,30.9127,30.9912,30.9127,30.9716,14300.0
2007-07-20 13:30:00,31.55,31.58,31.53,31.56,29600.0,30.9716,31.001,30.9519,30.9814,29600.0
2007-07-20 13:35:00,31.54,31.54,31.47,31.52,8400.0,30.9618,30.9618,30.893,30.9421,8400.0
2007-07-20 13:40:00,31.53,31.57,31.53,31.56,5800.0,30.9519,30.9912,30.9519,30.9814,5800.0
2007-07-20 13:45:00,31.56,31.73,31.54,31.67,19500.0,30.9814,31.1483,30.9618,31.0894,19500.0
2007-07-20 13:50:00,31.69,31.74,31.61,31.68,7900.0,31.109,31.1581,31.0305,31.0992,7900.0
2007-07-20 13:55:00,31.7,31.7,31.55,31.63,16600.0,31.1188,31.1188,30.9716,31.0501,16600.0
2007-07-20 14:00:00,31.64,31.64,31.53,31.6,8900.0,31.0599,31.0599,30.9519,31.0207,8900.0
2007-07-20 14:05:00,31.6,31.7,31.6,31.69,23200.0,31.0207,31.1188,31.0207,31.109,23200.0
2007-07-20 14:10:00,31.68,31.68,31.62,31.64,4600.0,31.0992,31.0992,31.0403,31.0599,4600.0
2007-07-20 14:15:00,31.61,31.68,31.56,31.68,12600.0,31.0305,31.0992,30.9814,31.0992,12600.0
2007-07-20 14:20:00,31.66,31.66,31.62,31.62,7100.0,31.0796,31.0796,31.0403,31.0403,7100.0
2007-07-20 14:25:00,31.65,31.65,31.55,31.56,5000.0,31.0697,31.0697,30.9716,30.9814,5000.0
2007-07-20 14:30:00,31.54,31.58,31.49,31.53,10500.0,30.9618,31.001,30.9127,30.9519,10500.0
2007-07-20 14:35:00,31.54,31.54,31.48,31.48,5500.0,30.9618,30.9618,30.9029,30.9029,5500.0
2007-07-20 14:40:00,31.49,31.5,31.45,31.48,3500.0,30.9127,30.9225,30.8734,30.9029,3500.0
2007-07-20 14:45:00,31.47,31.53,31.45,31.53,5400.0,30.893,30.9519,30.8734,30.9519,5400.0
2007-07-20 14:50:00,31.53,31.58,31.5,31.54,8300.0,30.9519,31.001,30.9225,30.9618,8300.0
2007-07-20 14:55:00,31.55,31.58,31.55,31.58,6200.0,30.9716,31.001,30.9716,31.001,6200.0
2007-07-20 15:00:00,31.58,31.62,31.57,31.62,10300.0,31.001,31.0403,30.9912,31.0403,10300.0
2007-07-20 15:05:00,31.64,31.64,31.5,31.57,19800.0,31.0599,31.0599,30.9225,30.9912,19800.0
2007-07-20 15:10:00,31.56,31.61,31.54,31.6,46100.0,30.9814,31.0305,30.9618,31.0207,46100.0
2007-07-20 15:15:00,31.61,31.69,31.61,31.69,9500.0,31.0305,31.109,31.0305,31.109,9500.0
2007-07-20 15:20:00,31.7,31.71,31.65,31.67,41500.0,31.1188,31.1286,31.0697,31.0894,41500.0
2007-07-20 15:25:00,31.67,31.7,31.66,31.69,24600.0,31.0894,31.1188,31.0796,31.109,24600.0
2007-07-20 15:30:00,31.68,31.69,31.65,31.65,22000.0,31.0992,31.109,31.0697,31.0697,22000.0
2007-07-20 15:35:00,31.65,31.66,31.58,31.6,76600.0,31.0697,31.0796,31.001,31.0207,76600.0
2007-07-20 15:40:00,31.61,31.63,31.56,31.58,30000.0,31.0305,31.0501,30.9814,31.001,30000.0
2007-07-20 15:45:00,31.57,31.67,31.57,31.59,107900.0,30.9912,31.0894,30.9912,31.0108,107900.0
2007-07-20 15:50:00,31.58,31.59,31.45,31.46,12600.0,31.001,31.0108,30.8734,30.8832,12600.0
2007-07-20 15:55:00,31.47,31.49,31.4,31.42,50600.0,30.893,30.9127,30.8243,30.844,50600.0
2007-07-23 09:30:00,31.13,31.45,31.03,31.44,26700.0,30.5593,30.8734,30.4611,30.8636,26700.0
2007-07-23 09:35:00,31.44,31.54,31.35,31.44,12500.0,30.8636,30.9618,30.7752,30.8636,12500.0
2007-07-23 09:40:00,31.45,31.5,31.34,31.4,14500.0,30.8734,30.9225,30.7654,30.8243,14500.0
2007-07-23 09:45:00,31.38,31.39,31.34,31.36,8000.0,30.8047,30.8145,30.7654,30.7851,8000.0
2007-07-23 09:50:00,31.37,31.41,31.37,31.39,14100.0,30.7949,30.8341,30.7949,30.8145,14100.0
2007-07-23 09:55:00,31.39,31.4,31.35,31.38,5100.0,30.8145,30.8243,30.7752,30.8047,5100.0
2007-07-23 10:00:00,31.39,31.47,31.38,31.41,12700.0,30.8145,30.893,30.8047,30.8341,12700.0
2007-07-23 10:05:00,31.4,31.41,31.28,31.28,9900.0,30.8243,30.8341,30.7065,30.7065,9900.0
2007-07-23 10:10:00,31.29,31.33,31.22,31.22,7500.0,30.7163,30.7556,30.6476,30.6476,7500.0
2007-07-23 10:15:00,31.23,31.23,31.16,31.17,9900.0,30.6574,30.6574,30.5887,30.5985,9900.0
2007-07-23 10:20:00,31.17,31.27,31.13,31.27,31200.0,30.5985,30.6967,30.5593,30.6967,31200.0
2007-07-23 10:25:00,31.29,31.35,31.27,31.34,8700.0,30.7163,30.7752,30.6967,30.7654,8700.0
2007-07-23 10:30:00,31.34,31.48,31.34,31.46,8500.0,30.7654,30.9029,30.7654,30.8832,8500.0
2007-07-23 10:35:00,31.45,31.47,31.39,31.39,10600.0,30.8734,30.893,30.8145,30.8145,10600.0
2007-07-23 10:40:00,31.39,31.39,31.32,31.39,6400.0,30.8145,30.8145,30.7458,30.8145,6400.0
2007-07-23 10:45:00,31.39,31.42,31.35,31.35,8000.0,30.8145,30.844,30.7752,30.7752,8000.0
2007-07-23 10:50:00,31.35,31.4,31.33,31.4,14000.0,30.7752,30.8243,30.7556,30.8243,14000.0
2007-07-23 10:55:00,31.4,31.45,31.4,31.43,15300.0,30.8243,30.8734,30.8243,30.8538,15300.0
2007-07-23 11:00:00,31.44,31.45,31.42,31.42,10600.0,30.8636,30.8734,30.844,30.844,10600.0
2007-07-23 11:05:00,31.43,31.45,31.42,31.43,5800.0,30.8538,30.8734,30.844,30.8538,5800.0
2007-07-23 11:10:00,31.43,31.43,31.36,31.36,2500.0,30.8538,30.8538,30.7851,30.7851,2500.0
2007-07-23 11:15:00,31.34,31.35,31.32,31.35,7600.0,30.7654,30.7752,30.7458,30.7752,7600.0
2007-07-23 11:20:00,31.35,31.37,31.29,31.3,11200.0,30.7752,30.7949,30.7163,30.7262,11200.0
2007-07-23 11:25:00,31.3,31.37,31.29,31.35,4200.0,30.7262,30.7949,30.7163,30.7752,4200.0
2007-07-23 11:30:00,31.35,31.37,31.33,31.35,8100.0,30.7752,30.7949,30.7556,30.7752,8100.0
2007-07-23 11:35:00,31.35,31.37,31.32,31.34,7200.0,30.7752,30.7949,30.7458,30.7654,7200.0
2007-07-23 11:40:00,31.33,31.35,31.33,31.34,5600.0,30.7556,30.7752,30.7556,30.7654,5600.0
2007-07-23 11:45:00,31.35,31.36,31.31,31.35,13200.0,30.7752,30.7851,30.736,30.7752,13200.0
2007-07-23 11:50:00,31.35,31.4,31.35,31.37,6800.0,30.7752,30.8243,30.7752,30.7949,6800.0
2007-07-23 11:55:00,31.37,31.38,31.33,31.36,3700.0,30.7949,30.8047,30.7556,30.7851,3700.0
2007-07-23 12:00:00,31.36,31.42,31.35,31.4,13800.0,30.7851,30.844,30.7752,30.8243,13800.0
2007-07-23 12:05:00,31.41,31.41,31.36,31.38,12100.0,30.8341,30.8341,30.7851,30.8047,12100.0
2007-07-23 12:10:00,31.37,31.58,31.35,31.58,51700.0,30.7949,31.001,30.7752,31.001,51700.0
2007-07-23 12:15:00,31.57,31.59,31.51,31.52,16400.0,30.9912,31.0108,30.9323,30.9421,16400.0
2007-07-23 12:20:00,31.52,31.54,31.5,31.5,5300.0,30.9421,30.9618,30.9225,30.9225,5300.0
2007-07-23 12:25:00,31.5,31.52,31.47,31.5,14800.0,30.9225,30.9421,30.893,30.9225,14800.0
2007-07-23 12:30:00,31.5,31.53,31.48,31.53,5200.0,30.9225,30.9519,30.9029,30.9519,5200.0
2007-07-23 12:35:00,31.54,31.55,31.51,31.55,6500.0,30.9618,30.9716,30.9323,30.9716,6500.0
2007-07-23 12:40:00,31.55,31.6,31.55,31.6,6000.0,30.9716,31.0207,30.9716,31.0207,6000.0
2007-07-23 12:45:00,31.61,31.71,31.6,31.69,11100.0,31.0305,31.1286,31.0207,31.109,11100.0
2007-07-23 12:50:00,31.7,31.75,31.63,31.65,13600.0,31.1188,31.1679,31.0501,31.0697,13600.0
2007-07-23 12:55:00,31.62,31.62,31.58,31.61,1700.0,31.0403,31.0403,31.001,31.0305,1700.0
2007-07-23 13:00:00,31.6,31.62,31.59,31.61,6400.0,31.0207,31.0403,31.0108,31.0305,6400.0
2007-07-23 13:05:00,31.62,31.66,31.58,31.59,8400.0,31.0403,31.0796,31.001,31.0108,8400.0
2007-07-23 13:10:00,31.59,31.6,31.54,31.58,10100.0,31.0108,31.0207,30.9618,31.001,10100.0
2007-07-23 13:15:00,31.58,31.66,31.57,31.62,17300.0,31.001,31.0796,30.9912,31.0403,17300.0
2007-07-23 13:20:00,31.61,31.66,31.59,31.66,9600.0,31.0305,31.0796,31.0108,31.0796,9600.0
2007-07-23 13:25:00,31.67,31.67,31.59,31.6,11400.0,31.0894,31.0894,31.0108,31.0207,11400.0
2007-07-23 13:30:00,31.59,31.6,31.57,31.59,25200.0,31.0108,31.0207,30.9912,31.0108,25200.0
2007-07-23 13:35:00,31.58,31.61,31.55,31.59,23500.0,31.001,31.0305,30.9716,31.0108,23500.0
2007-07-23 13:40:00,31.6,31.66,31.58,31.66,10700.0,31.0207,31.0796,31.001,31.0796,10700.0
2007-07-23 13:45:00,31.67,31.67,31.64,31.64,5600.0,31.0894,31.0894,31.0599,31.0599,5600.0
2007-07-23 13:50:00,31.65,31.66,31.63,31.64,3600.0,31.0697,31.0796,31.0501,31.0599,3600.0
2007-07-23 13:55:00,31.62,31.63,31.6,31.63,2500.0,31.0403,31.0501,31.0207,31.0501,2500.0
2007-07-23 14:00:00,31.61,31.62,31.57,31.62,5500.0,31.0305,31.0403,30.9912,31.0403,5500.0
2007-07-23 14:05:00,31.61,31.61,31.5,31.54,11800.0,31.0305,31.0305,30.9225,30.9618,11800.0
2007-07-23 14:10:00,31.52,31.53,31.47,31.5,5300.0,30.9421,30.9519,30.893,30.9225,5300.0
2007-07-23 14:15:00,31.51,31.53,31.49,31.53,5100.0,30.9323,30.9519,30.9127,30.9519,5100.0
2007-07-23 14:20:00,31.53,31.53,31.47,31.47,6000.0,30.9519,30.9519,30.893,30.893,6000.0
2007-07-23 14:25:00,31.47,31.5,31.45,31.45,7400.0,30.893,30.9225,30.8734,30.8734,7400.0
2007-07-23 14:30:00,31.47,31.5,31.46,31.48,14800.0,30.893,30.9225,30.8832,30.9029,14800.0
2007-07-23 14:35:00,31.48,31.5,31.47,31.48,5100.0,30.9029,30.9225,30.893,30.9029,5100.0
2007-07-23 14:40:00,31.49,31.5,31.47,31.5,4800.0,30.9127,30.9225,30.893,30.9225,4800.0
2007-07-23 14:45:00,31.5,31.55,31.5,31.53,8400.0,30.9225,30.9716,30.9225,30.9519,8400.0
2007-07-23 14:50:00,31.52,31.55,31.51,31.52,7100.0,30.9421,30.9716,30.9323,30.9421,7100.0
2007-07-23 14:55:00,31.52,31.59,31.5,31.54,19600.0,30.9421,31.0108,30.9225,30.9618,19600.0
2007-07-23 15:00:00,31.56,31.57,31.51,31.55,10600.0,30.9814,30.9912,30.9323,30.9716,10600.0
2007-07-23 15:05:00,31.54,31.56,31.52,31.55,7400.0,30.9618,30.9814,30.9421,30.9716,7400.0
2007-07-23 15:10:00,31.55,31.56,31.51,31.52,6900.0,30.9716,30.9814,30.9323,30.9421,6900.0
2007-07-23 15:15:00,31.52,31.57,31.52,31.55,18900.0,30.9421,30.9912,30.9421,30.9716,18900.0
2007-07-23 15:20:00,31.56,31.57,31.55,31.56,3500.0,30.9814,30.9912,30.9716,30.9814,3500.0
2007-07-23 15:25:00,31.56,31.58,31.54,31.55,13200.0,30.9814,31.001,30.9618,30.9716,13200.0
2007-07-23 15:30:00,31.55,31.56,31.53,31.54,13300.0,30.9716,30.9814,30.9519,30.9618,13300.0
2007-07-23 15:35:00,31.55,31.55,31.47,31.5,11200.0,30.9716,30.9716,30.893,30.9225,11200.0
2007-07-23 15:40:00,31.5,31.52,31.49,31.49,7300.0,30.9225,30.9421,30.9127,30.9127,7300.0
2007-07-23 15:45:00,31.5,31.56,31.47,31.52,30100.0,30.9225,30.9814,30.893,30.9421,30100.0
2007-07-23 15:50:00,31.54,31.57,31.53,31.54,10500.0,30.9618,30.9912,30.9519,30.9618,10500.0
2007-07-23 15:55:00,31.53,31.54,31.39,31.4,21600.0,30.9519,30.9618,30.8145,30.8243,21600.0
2007-07-24 09:30:00,31.05,31.2,30.5,30.62,32200.0,30.4807,30.628,29.9408,30.0586,32200.0
2007-07-24 09:35:00,30.58,30.79,30.58,30.75,10200.0,30.0194,30.2255,30.0194,30.1862,10200.0
2007-07-24 09:40:00,30.75,30.77,30.71,30.74,19200.0,30.1862,30.2059,30.147,30.1764,19200.0
2007-07-24 09:45:00,30.74,30.85,30.68,30.76,23300.0,30.1764,30.2844,30.1175,30.1961,23300.0
2007-07-24 09:50:00,30.76,30.8,30.73,30.8,22100.0,30.1961,30.2353,30.1666,30.2353,22100.0
2007-07-24 09:55:00,30.8,30.95,30.78,30.92,27900.0,30.2353,30.3826,30.2157,30.3531,27900.0
2007-07-24 10:00:00,30.96,31.07,30.95,30.98,21100.0,30.3924,30.5004,30.3826,30.412,21100.0
2007-07-24 10:05:00,30.97,30.98,30.77,30.84,22300.0,30.4022,30.412,30.2059,30.2746,22300.0
2007-07-24 10:10:00,30.85,30.87,30.82,30.85,9200.0,30.2844,30.304,30.255,30.2844,9200.0
2007-07-24 10:15:00,30.83,30.98,30.83,30.96,8700.0,30.2648,30.412,30.2648,30.3924,8700.0
2007-07-24 10:20:00,30.95,30.97,30.9,30.92,6300.0,30.3826,30.4022,30.3335,30.3531,6300.0
2007-07-24 10:25:00,30.92,30.99,30.92,30.97,8400.0,30.3531,30.4218,30.3531,30.4022,8400.0
2007-07-24 10:30:00,30.97,30.99,30.88,30.92,5700.0,30.4022,30.4218,30.3139,30.3531,5700.0
2007-07-24 10:35:00,30.92,31.08,30.91,31.08,11500.0,30.3531,30.5102,30.3433,30.5102,11500.0
2007-07-24 10:40:00,31.09,31.19,31.08,31.15,7000.0,30.52,30.6182,30.5102,30.5789,7000.0
2007-07-24 10:45:00,31.18,31.18,31.11,31.15,9100.0,30.6084,30.6084,30.5396,30.5789,9100.0
2007-07-24 10:50:00,31.15,31.23,31.14,31.23,10200.0,30.5789,30.6574,30.5691,30.6574,10200.0
2007-07-24 10:55:00,31.22,31.32,31.21,31.32,8600.0,30.6476,30.7458,30.6378,30.7458,8600.0
2007-07-24 11:00:00,31.31,31.31,31.22,31.23,9100.0,30.736,30.736,30.6476,30.6574,9100.0
2007-07-24 11:05:00,31.24,31.29,31.22,31.27,12800.0,30.6673,30.7163,30.6476,30.6967,12800.0
2007-07-24 11:10:00,31.26,31.38,31.26,31.37,17600.0,30.6869,30.8047,30.6869,30.7949,17600.0
2007-07-24 11:15:00,31.37,31.42,31.33,31.39,11400.0,30.7949,30.844,30.7556,30.8145,11400.0
2007-07-24 11:20:00,31.39,31.39,31.32,31.34,10300.0,30.8145,30.8145,30.7458,30.7654,10300.0
2007-07-24 11:25:00,31.34,31.4,31.31,31.38,14300.0,30.7654,30.8243,30.736,30.8047,14300.0
2007-07-24 11:30:00,31.36,31.36,31.29,31.31,15200.0,30.7851,30.7851,30.7163,30.736,15200.0
2007-07-24 11:35:00,31.3,31.33,31.27,31.29,13800.0,30.7262,30.7556,30.6967,30.7163,13800.0
2007-07-24 11:40:00,31.29,31.29,31.23,31.25,11600.0,30.7163,30.7163,30.6574,30.6771,11600.0
2007-07-24 11:45:00,31.26,31.26,31.09,31.13,15900.0,30.6869,30.6869,30.52,30.5593,15900.0
2007-07-24 11:50:00,31.13,31.25,31.13,31.25,8200.0,30.5593,30.6771,30.5593,30.6771,8200.0
2007-07-24 11:55:00,31.26,31.3,31.21,31.29,13800.0,30.6869,30.7262,30.6378,30.7163,13800.0
2007-07-24 12:00:00,31.28,31.3,31.21,31.21,6400.0,30.7065,30.7262,30.6378,30.6378,6400.0
2007-07-24 12:05:00,31.21,31.22,31.17,31.2,13400.0,30.6378,30.6476,30.5985,30.628,13400.0
2007-07-24 12:10:00,31.2,31.2,31.1,31.14,22900.0,30.628,30.628,30.5298,30.5691,22900.0
2007-07-24 12:15:00,31.13,31.15,31.11,31.12,1900.0,30.5593,30.5789,30.5396,30.5495,1900.0
2007-07-24 12:20:00,31.13,31.15,31.12,31.13,4400.0,30.5593,30.5789,30.5495,30.5593,4400.0
2007-07-24 12:25:00,31.15,31.15,31.12,31.15,8700.0,30.5789,30.5789,30.5495,30.5789,8700.0
2007-07-24 12:30:00,31.15,31.17,31.13,31.14,15600.0,30.5789,30.5985,30.5593,30.5691,15600.0
2007-07-24 12:35:00,31.14,31.17,31.12,31.17,8800.0,30.5691,30.5985,30.5495,30.5985,8800.0
2007-07-24 12:40:00,31.16,31.17,31.14,31.15,2400.0,30.5887,30.5985,30.5691,30.5789,2400.0
2007-07-24 12:45:00,31.16,31.17,31.14,31.14,7000.0,30.5887,30.5985,30.5691,30.5691,7000.0
2007-07-24 12:50:00,31.14,31.19,31.14,31.19,18000.0,30.5691,30.6182,30.5691,30.6182,18000.0
2007-07-24 12:55:00,31.19,31.23,31.13,31.15,22900.0,30.6182,30.6574,30.5593,30.5789,22900.0
2007-07-24 13:00:00,31.14,31.18,31.13,31.13,9100.0,30.5691,30.6084,30.5593,30.5593,9100.0
2007-07-24 13:05:00,31.13,31.18,31.06,31.18,12200.0,30.5593,30.6084,30.4906,30.6084,12200.0
2007-07-24 13:10:00,31.16,31.18,31.14,31.16,8200.0,30.5887,30.6084,30.5691,30.5887,8200.0
2007-07-24 13:15:00,31.16,31.17,31.14,31.17,4100.0,30.5887,30.5985,30.5691,30.5985,4100.0
2007-07-24 13:20:00,31.15,31.2,31.14,31.2,16100.0,30.5789,30.628,30.5691,30.628,16100.0
2007-07-24 13:25:00,31.23,31.27,31.18,31.19,14200.0,30.6574,30.6967,30.6084,30.6182,14200.0
2007-07-24 13:30:00,31.19,31.23,31.17,31.2,7000.0,30.6182,30.6574,30.5985,30.628,7000.0
2007-07-24 13:35:00,31.21,31.27,31.13,31.13,22900.0,30.6378,30.6967,30.5593,30.5593,22900.0
2007-07-24 13:40:00,31.14,31.19,31.08,31.11,15100.0,30.5691,30.6182,30.5102,30.5396,15100.0
2007-07-24 13:45:00,31.09,31.09,30.94,31.01,18400.0,30.52,30.52,30.3728,30.4415,18400.0
2007-07-24 13:50:00,31.01,31.02,30.94,31.0,18800.0,30.4415,30.4513,30.3728,30.4317,18800.0
2007-07-24 13:55:00,31.0,31.08,30.99,31.08,12400.0,30.4317,30.5102,30.4218,30.5102,12400.0
2007-07-24 14:00:00,31.08,31.1,30.97,30.97,8200.0,30.5102,30.5298,30.4022,30.4022,8200.0
2007-07-24 14:05:00,30.97,31.03,30.94,31.02,4800.0,30.4022,30.4611,30.3728,30.4513,4800.0
2007-07-24 14:10:00,31.04,31.15,31.02,31.12,14300.0,30.4709,30.5789,30.4513,30.5495,14300.0
2007-07-24 14:15:00,31.08,31.1,31.05,31.09,12600.0,30.5102,30.5298,30.4807,30.52,12600.0
2007-07-24 14:20:00,31.1,31.18,31.1,31.16,29400.0,30.5298,30.6084,30.5298,30.5887,29400.0
2007-07-24 14:25:00,31.14,31.19,31.13,31.18,11000.0,30.5691,30.6182,30.5593,30.6084,11000.0
2007-07-24 14:30:00,31.18,31.26,31.14,31.15,45200.0,30.6084,30.6869,30.5691,30.5789,45200.0
2007-07-24 14:35:00,31.17,31.24,31.15,31.17,150700.0,30.5985,30.6673,30.5789,30.5985,150700.0
2007-07-24 14:40:00,31.15,31.26,31.15,31.23,20200.0,30.5789,30.6869,30.5789,30.6574,20200.0
2007-07-24 14:45:00,31.25,31.27,31.18,31.22,40400.0,30.6771,30.6967,30.6084,30.6476,40400.0
2007-07-24 14:50:00,31.22,31.22,31.15,31.16,18200.0,30.6476,30.6476,30.5789,30.5887,18200.0
2007-07-24 14:55:00,31.17,31.17,31.07,31.11,25300.0,30.5985,30.5985,30.5004,30.5396,25300.0
2007-07-24 15:00:00,31.11,31.12,31.06,31.09,62400.0,30.5396,30.5495,30.4906,30.52,62400.0
2007-07-24 15:05:00,31.08,31.12,30.92,30.92,43300.0,30.5102,30.5495,30.3531,30.3531,43300.0
2007-07-24 15:10:00,30.92,31.02,30.86,31.02,55900.0,30.3531,30.4513,30.2942,30.4513,55900.0
2007-07-24 15:15:00,31.02,31.04,30.96,30.99,40000.0,30.4513,30.4709,30.3924,30.4218,40000.0
2007-07-24 15:20:00,31.0,31.03,30.96,31.03,58100.0,30.4317,30.4611,30.3924,30.4611,58100.0
2007-07-24 15:25:00,31.03,31.1,31.0,31.01,60000.0,30.4611,30.5298,30.4317,30.4415,60000.0
2007-07-24 15:30:00,31.0,31.09,30.96,31.0,52300.0,30.4317,30.52,30.3924,30.4317,52300.0
2007-07-24 15:35:00,30.99,31.05,30.92,30.96,55700.0,30.4218,30.4807,30.3531,30.3924,55700.0
2007-07-24 15:40:00,30.96,31.01,30.85,30.91,48600.0,30.3924,30.4415,30.2844,30.3433,48600.0
2007-07-24 15:45:00,30.9,31.04,30.89,30.98,29300.0,30.3335,30.4709,30.3237,30.412,29300.0
2007-07-24 15:50:00,30.98,30.99,30.82,30.9,210000.0,30.412,30.4218,30.255,30.3335,210000.0
2007-07-24 15:55:00,30.91,30.91,30.83,30.88,33000.0,30.3433,30.3433,30.2648,30.3139,33000.0
2007-07-25 09:30:00,31.03,31.03,30.66,30.9,18000.0,30.4611,30.4611,30.0979,30.3335,18000.0
2007-07-25 09:35:00,30.95,31.07,30.93,31.06,10800.0,30.3826,30.5004,30.3629,30.4906,10800.0
2007-07-25 09:40:00,31.04,31.16,31.03,31.08,10000.0,30.4709,30.5887,30.4611,30.5102,10000.0
2007-07-25 09:45:00,31.06,31.11,31.03,31.03,27400.0,30.4906,30.5396,30.4611,30.4611,27400.0
2007-07-25 09:50:00,31.03,31.12,31.0,31.03,29300.0,30.4611,30.5495,30.4317,30.4611,29300.0
2007-07-25 09:55:00,31.03,31.05,30.92,30.92,17900.0,30.4611,30.4807,30.3531,30.3531,17900.0
2007-07-25 10:00:00,30.93,31.0,30.7,30.75,48600.0,30.3629,30.4317,30.1372,30.1862,48600.0
2007-07-25 10:05:00,30.75,30.78,30.62,30.65,39500.0,30.1862,30.2157,30.0586,30.0881,39500.0
2007-07-25 10:10:00,30.66,30.67,30.34,30.47,36000.0,30.0979,30.1077,29.7838,29.9114,36000.0
2007-07-25 10:15:00,30.46,30.56,30.46,30.53,60300.0,29.9016,29.9997,29.9016,29.9703,60300.0
2007-07-25 10:20:00,30.56,30.58,30.52,30.54,12400.0,29.9997,30.0194,29.9605,29.9801,12400.0
2007-07-25 10:25:00,30.54,30.64,30.52,30.58,9900.0,29.9801,30.0783,29.9605,30.0194,9900.0
2007-07-25 10:30:00,30.6,30.63,30.5,30.51,39100.0,30.039,30.0684,29.9408,29.9506,39100.0
2007-07-25 10:35:00,30.53,30.54,30.42,30.43,31500.0,29.9703,29.9801,29.8623,29.8721,31500.0
2007-07-25 10:40:00,30.41,30.41,30.11,30.13,47700.0,29.8525,29.8525,29.558,29.5776,47700.0
2007-07-25 10:45:00,30.11,30.11,29.54,29.59,47000.0,29.558,29.558,28.9984,29.0475,47000.0
2007-07-25 10:50:00,29.56,29.85,29.55,29.68,47500.0,29.0181,29.3027,29.0082,29.1359,47500.0
2007-07-25 10:55:00,29.67,29.77,29.62,29.76,34600.0,29.126,29.2242,29.077,29.2144,34600.0
2007-07-25 11:00:00,29.79,29.8,29.7,29.8,32600.0,29.2438,29.2537,29.1555,29.2537,32600.0
2007-07-25 11:05:00,29.78,29.98,29.78,29.94,21400.0,29.234,29.4304,29.234,29.3911,21400.0
2007-07-25 11:10:00,29.95,30.04,29.94,30.04,28200.0,29.4009,29.4893,29.3911,29.4893,28200.0
2007-07-25 11:15:00,30.04,30.11,29.97,30.02,35500.0,29.4893,29.558,29.4205,29.4696,35500.0
2007-07-25 11:20:00,30.05,30.13,30.04,30.1,16200.0,29.4991,29.5776,29.4893,29.5482,16200.0
2007-07-25 11:25:00,30.1,30.33,30.1,30.32,21100.0,29.5482,29.7739,29.5482,29.7641,21100.0
2007-07-25 11:30:00,30.35,30.38,30.31,30.31,4700.0,29.7936,29.823,29.7543,29.7543,4700.0
2007-07-25 11:35:00,30.29,30.29,30.21,30.25,11200.0,29.7347,29.7347,29.6561,29.6954,11200.0
2007-07-25 11:40:00,30.26,30.33,30.22,30.3,15700.0,29.7052,29.7739,29.666,29.7445,15700.0
2007-07-25 11:45:00,30.31,30.31,30.24,30.28,25000.0,29.7543,29.7543,29.6856,29.7249,25000.0
2007-07-25 11:50:00,30.27,30.41,30.26,30.37,18300.0,29.715,29.8525,29.7052,29.8132,18300.0
2007-07-25 11:55:00,30.4,30.4,30.34,30.35,5400.0,29.8427,29.8427,29.7838,29.7936,5400.0
2007-07-25 12:00:00,30.35,30.38,30.34,30.37,18700.0,29.7936,29.823,29.7838,29.8132,18700.0
2007-07-25 12:05:00,30.35,30.35,30.14,30.2,40500.0,29.7936,29.7936,29.5874,29.6463,40500.0
2007-07-25 12:10:00,30.18,30.28,30.18,30.24,21000.0,29.6267,29.7249,29.6267,29.6856,21000.0
2007-07-25 12:15:00,30.23,30.35,30.21,30.32,15200.0,29.6758,29.7936,29.6561,29.7641,15200.0
2007-07-25 12:20:00,30.31,30.36,30.31,30.33,6800.0,29.7543,29.8034,29.7543,29.7739,6800.0
2007-07-25 12:25:00,30.33,30.35,30.32,30.35,9200.0,29.7739,29.7936,29.7641,29.7936,9200.0
2007-07-25 12:30:00,30.35,30.45,30.35,30.42,12300.0,29.7936,29.8917,29.7936,29.8623,12300.0
2007-07-25 12:35:00,30.42,30.42,30.4,30.41,3900.0,29.8623,29.8623,29.8427,29.8525,3900.0
2007-07-25 12:40:00,30.4,30.4,30.35,30.35,12200.0,29.8427,29.8427,29.7936,29.7936,12200.0
2007-07-25 12:45:00,30.35,30.39,30.33,30.34,11700.0,29.7936,29.8328,29.7739,29.7838,11700.0
2007-07-25 12:50:00,30.35,30.41,30.28,30.38,30800.0,29.7936,29.8525,29.7249,29.823,30800.0
2007-07-25 12:55:00,30.37,30.48,30.37,30.41,26000.0,29.8132,29.9212,29.8132,29.8525,26000.0
2007-07-25 13:00:00,30.43,30.48,30.41,30.48,8300.0,29.8721,29.9212,29.8525,29.9212,8300.0
2007-07-25 13:05:00,30.47,30.54,30.46,30.51,27900.0,29.9114,29.9801,29.9016,29.9506,27900.0
2007-07-25 13:10:00,30.5,30.65,30.5,30.59,78600.0,29.9408,30.0881,29.9408,30.0292,78600.0
2007-07-25 13:15:00,30.58,30.58,30.4,30.41,25900.0,30.0194,30.0194,29.8427,29.8525,25900.0
2007-07-25 13:20:00,30.43,30.5,30.42,30.49,23500.0,29.8721,29.9408,29.8623,29.931,23500.0
2007-07-25 13:25:00,30.49,30.53,30.46,30.48,19500.0,29.931,29.9703,29.9016,29.9212,19500.0
2007-07-25 13:30:00,30.48,30.53,30.42,30.48,28900.0,29.9212,29.9703,29.8623,29.9212,28900.0
2007-07-25 13:35:00,30.51,30.52,30.45,30.45,16100.0,29.9506,29.9605,29.8917,29.8917,16100.0
2007-07-25 13:40:00,30.46,30.52,30.44,30.49,149500.0,29.9016,29.9605,29.8819,29.931,149500.0
2007-07-25 13:45:00,30.51,30.59,30.47,30.54,17900.0,29.9506,30.0292,29.9114,29.9801,17900.0
2007-07-25 13:50:00,30.5,30.56,30.46,30.52,44500.0,29.9408,29.9997,29.9016,29.9605,44500.0
2007-07-25 13:55:00,30.52,30.53,30.45,30.48,28500.0,29.9605,29.9703,29.8917,29.9212,28500.0
2007-07-25 14:00:00,30.49,30.56,30.47,30.5,26100.0,29.931,29.9997,29.9114,29.9408,26100.0
2007-07-25 14:05:00,30.5,30.53,30.39,30.44,100400.0,29.9408,29.9703,29.8328,29.8819,100400.0
2007-07-25 14:10:00,30.44,30.5,30.39,30.41,138400.0,29.8819,29.9408,29.8328,29.8525,138400.0
2007-07-25 14:15:00,30.42,30.48,30.4,30.43,14900.0,29.8623,29.9212,29.8427,29.8721,14900.0
2007-07-25 14:20:00,30.4,30.44,30.38,30.41,39400.0,29.8427,29.8819,29.823,29.8525,39400.0
2007-07-25 14:25:00,30.41,30.42,30.37,30.37,2700.0,29.8525,29.8623,29.8132,29.8132,2700.0
2007-07-25 14:30:00,30.36,30.37,30.24,30.29,11900.0,29.8034,29.8132,29.6856,29.7347,11900.0
2007-07-25 14:35:00,30.25,30.27,30.15,30.17,15700.0,29.6954,29.715,29.5972,29.6169,15700.0
2007-07-25 14:40:00,30.17,30.22,30.15,30.18,33000.0,29.6169,29.666,29.5972,29.6267,33000.0
2007-07-25 14:45:00,30.18,30.18,30.1,30.14,57500.0,29.6267,29.6267,29.5482,29.5874,57500.0
2007-07-25 14:50:00,30.14,30.17,30.12,30.14,20500.0,29.5874,29.6169,29.5678,29.5874,20500.0
2007-07-25 14:55:00,30.14,30.17,30.12,30.16,13700.0,29.5874,29.6169,29.5678,29.6071,13700.0
2007-07-25 15:00:00,30.15,30.33,30.14,30.33,19600.0,29.5972,29.7739,29.5874,29.7739,19600.0
2007-07-25 15:05:00,30.32,30.33,30.29,30.3,33100.0,29.7641,29.7739,29.7347,29.7445,33100.0
2007-07-25 15:10:00,30.31,30.33,30.26,30.27,56200.0,29.7543,29.7739,29.7052,29.715,56200.0
2007-07-25 15:15:00,30.28,30.32,30.21,30.21,55300.0,29.7249,29.7641,29.6561,29.6561,55300.0
2007-07-25 15:20:00,30.21,30.27,30.19,30.25,29600.0,29.6561,29.715,29.6365,29.6954,29600.0
2007-07-25 15:25:00,30.25,30.26,30.21,30.23,26300.0,29.6954,29.7052,29.6561,29.6758,26300.0
2007-07-25 15:30:00,30.25,30.34,30.23,30.28,45200.0,29.6954,29.7838,29.6758,29.7249,45200.0
2007-07-25 15:35:00,30.28,30.33,30.27,30.29,27700.0,29.7249,29.7739,29.715,29.7347,27700.0
2007-07-25 15:40:00,30.3,30.36,30.28,30.36,44100.0,29.7445,29.8034,29.7249,29.8034,44100.0
2007-07-25 15:45:00,30.36,30.42,30.28,30.32,57400.0,29.8034,29.8623,29.7249,29.7641,57400.0
2007-07-25 15:50:00,30.33,30.35,30.23,30.29,27200.0,29.7739,29.7936,29.6758,29.7347,27200.0
2007-07-25 15:55:00,30.26,30.29,30.21,30.23,24600.0,29.7052,29.7347,29.6561,29.6758,24600.0
2007-07-26 09:30:00,29.84,29.84,29.66,29.77,7600.0,29.2929,29.2929,29.1162,29.2242,7600.0
2007-07-26 09:35:00,29.65,29.94,29.19,29.64,32000.0,29.1064,29.3911,28.6548,29.0966,32000.0
2007-07-26 09:40:00,29.65,29.65,29.4,29.64,19700.0,29.1064,29.1064,28.861,29.0966,19700.0
2007-07-26 09:45:00,29.65,29.89,29.63,29.89,14900.0,29.1064,29.342,29.0868,29.342,14900.0
2007-07-26 09:50:00,29.89,30.14,29.79,29.94,94000.0,29.342,29.5874,29.2438,29.3911,94000.0
2007-07-26 09:55:00,29.93,29.95,29.88,29.89,79800.0,29.3813,29.4009,29.3322,29.342,79800.0
2007-07-26 10:00:00,29.88,30.0,29.84,29.97,50400.0,29.3322,29.45,29.2929,29.4205,50400.0
2007-07-26 10:05:00,29.96,29.96,29.8,29.85,26900.0,29.4107,29.4107,29.2537,29.3027,26900.0
2007-07-26 10:10:00,29.85,29.88,29.81,29.85,23500.0,29.3027,29.3322,29.2635,29.3027,23500.0
2007-07-26 10:15:00,29.84,29.85,29.68,29.71,16100.0,29.2929,29.3027,29.1359,29.1653,16100.0
2007-07-26 10:20:00,29.73,29.73,29.55,29.55,13600.0,29.1849,29.1849,29.0082,29.0082,13600.0
2007-07-26 10:25:00,29.53,29.68,29.48,29.53,9300.0,28.9886,29.1359,28.9395,28.9886,9300.0
2007-07-26 10:30:00,29.56,29.63,29.5,29.54,20000.0,29.0181,29.0868,28.9592,28.9984,20000.0
2007-07-26 10:35:00,29.54,29.56,29.33,29.39,30100.0,28.9984,29.0181,28.7923,28.8512,30100.0
2007-07-26 10:40:00,29.39,29.51,29.33,29.43,30400.0,28.8512,28.969,28.7923,28.8904,30400.0
2007-07-26 10:45:00,29.44,29.47,29.3,29.3,48600.0,28.9003,28.9297,28.7628,28.7628,48600.0
2007-07-26 10:50:00,29.32,29.47,29.32,29.39,28300.0,28.7825,28.9297,28.7825,28.8512,28300.0
2007-07-26 10:55:00,29.4,29.43,29.34,29.34,6200.0,28.861,28.8904,28.8021,28.8021,6200.0
2007-07-26 11:00:00,29.35,29.39,29.33,29.37,20300.0,28.8119,28.8512,28.7923,28.8315,20300.0
2007-07-26 11:05:00,29.34,29.37,29.15,29.23,92800.0,28.8021,28.8315,28.6156,28.6941,92800.0
2007-07-26 11:10:00,29.23,29.36,29.2,29.27,73500.0,28.6941,28.8217,28.6647,28.7334,73500.0
2007-07-26 11:15:00,29.26,29.26,29.13,29.19,18200.0,28.7236,28.7236,28.5959,28.6548,18200.0
2007-07-26 11:20:00,29.19,29.19,29.12,29.15,24800.0,28.6548,28.6548,28.5861,28.6156,24800.0
2007-07-26 11:25:00,29.15,29.16,29.1,29.13,17600.0,28.6156,28.6254,28.5665,28.5959,17600.0
2007-07-26 11:30:00,29.13,29.14,28.92,29.09,38700.0,28.5959,28.6058,28.3898,28.5567,38700.0
2007-07-26 11:35:00,29.07,29.09,28.98,28.98,61100.0,28.537,28.5567,28.4487,28.4487,61100.0
2007-07-26 11:40:00,28.99,29.02,28.98,29.0,43400.0,28.4585,28.488,28.4487,28.4683,43400.0
2007-07-26 11:45:00,29.0,29.0,28.87,28.88,21100.0,28.4683,28.4683,28.3407,28.3505,21100.0
2007-07-26 11:50:00,28.89,28.94,28.89,28.91,31200.0,28.3603,28.4094,28.3603,28.38,31200.0
2007-07-26 11:55:00,28.91,29.0,28.9,28.97,22800.0,28.38,28.4683,28.3702,28.4389,22800.0
2007-07-26 12:00:00,28.98,29.0,28.94,28.94,19000.0,28.4487,28.4683,28.4094,28.4094,19000.0
2007-07-26 12:05:00,28.94,28.96,28.91,28.93,20200.0,28.4094,28.4291,28.38,28.3996,20200.0
2007-07-26 12:10:00,28.94,28.96,28.85,28.85,34800.0,28.4094,28.4291,28.3211,28.3211,34800.0
2007-07-26 12:15:00,28.86,28.95,28.84,28.94,18300.0,28.3309,28.4192,28.3113,28.4094,18300.0
2007-07-26 12:20:00,28.94,28.95,28.73,28.74,34300.0,28.4094,28.4192,28.2033,28.2131,34300.0
2007-07-26 12:25:00,28.75,28.78,28.68,28.7,22500.0,28.2229,28.2524,28.1542,28.1738,22500.0
2007-07-26 12:30:00,28.68,28.73,28.6,28.61,30100.0,28.1542,28.2033,28.0757,28.0855,30100.0
2007-07-26 12:35:00,28.61,28.61,28.39,28.45,37300.0,28.0855,28.0855,27.8695,27.9284,37300.0
2007-07-26 12:40:00,28.46,28.57,28.46,28.53,33000.0,27.9382,28.0462,27.9382,28.0069,33000.0
2007-07-26 12:45:00,28.53,28.55,28.42,28.52,29500.0,28.0069,28.0266,27.899,27.9971,29500.0
2007-07-26 12:50:00,28.53,28.58,28.47,28.47,43400.0,28.0069,28.056,27.948,27.948,43400.0
2007-07-26 12:55:00,28.48,28.74,28.45,28.72,37400.0,27.9579,28.2131,27.9284,28.1935,37400.0
2007-07-26 13:00:00,28.73,28.82,28.7,28.82,35700.0,28.2033,28.2916,28.1738,28.2916,35700.0
2007-07-26 13:05:00,28.82,28.91,28.76,28.88,46600.0,28.2916,28.38,28.2327,28.3505,46600.0
2007-07-26 13:10:00,28.85,29.0,28.79,29.0,23700.0,28.3211,28.4683,28.2622,28.4683,23700.0
2007-07-26 13:15:00,28.97,28.99,28.85,28.87,23400.0,28.4389,28.4585,28.3211,28.3407,23400.0
2007-07-26 13:20:00,28.88,28.92,28.78,28.89,13400.0,28.3505,28.3898,28.2524,28.3603,13400.0
2007-07-26 13:25:00,28.86,28.86,28.67,28.79,12000.0,28.3309,28.3309,28.1444,28.2622,12000.0
2007-07-26 13:30:00,28.77,28.77,28.6,28.6,27700.0,28.2425,28.2425,28.0757,28.0757,27700.0
2007-07-26 13:35:00,28.62,28.68,28.53,28.54,17300.0,28.0953,28.1542,28.0069,28.0168,17300.0
2007-07-26 13:40:00,28.56,28.68,28.52,28.63,39100.0,28.0364,28.1542,27.9971,28.1051,39100.0
2007-07-26 13:45:00,28.63,28.64,28.53,28.54,48500.0,28.1051,28.1149,28.0069,28.0168,48500.0
2007-07-26 13:50:00,28.53,28.72,28.52,28.71,125900.0,28.0069,28.1935,27.9971,28.1836,125900.0
2007-07-26 13:55:00,28.74,28.76,28.65,28.7,26700.0,28.2131,28.2327,28.1247,28.1738,26700.0
2007-07-26 14:00:00,28.69,28.86,28.69,28.8,50200.0,28.164,28.3309,28.164,28.272,50200.0
2007-07-26 14:05:00,28.78,28.8,28.68,28.73,64200.0,28.2524,28.272,28.1542,28.2033,64200.0
2007-07-26 14:10:00,28.73,28.79,28.71,28.73,28300.0,28.2033,28.2622,28.1836,28.2033,28300.0
2007-07-26 14:15:00,28.74,28.79,28.62,28.67,37400.0,28.2131,28.2622,28.0953,28.1444,37400.0
2007-07-26 14:20:00,28.67,28.68,28.53,28.54,45700.0,28.1444,28.1542,28.0069,28.0168,45700.0
2007-07-26 14:25:00,28.52,28.65,28.45,28.5,80400.0,27.9971,28.1247,27.9284,27.9775,80400.0
2007-07-26 14:30:00,28.5,28.61,28.47,28.52,73100.0,27.9775,28.0855,27.948,27.9971,73100.0
2007-07-26 14:35:00,28.51,28.54,28.38,28.42,30500.0,27.9873,28.0168,27.8597,27.899,30500.0
2007-07-26 14:40:00,28.41,28.42,28.3,28.3,44900.0,27.8891,27.899,27.7812,27.7812,44900.0
2007-07-26 14:45:00,28.3,28.33,28.22,28.25,40400.0,27.7812,27.8106,27.7026,27.7321,40400.0
2007-07-26 14:50:00,28.26,28.29,28.2,28.21,54800.0,27.7419,27.7713,27.683,27.6928,54800.0
2007-07-26 14:55:00,28.21,28.47,28.2,28.4,96600.0,27.6928,27.948,27.683,27.8793,96600.0
2007-07-26 15:00:00,28.41,28.5,28.41,28.5,44400.0,27.8891,27.9775,27.8891,27.9775,44400.0
2007-07-26 15:05:00,28.5,28.6,28.48,28.59,36400.0,27.9775,28.0757,27.9579,28.0658,36400.0
2007-07-26 15:10:00,28.58,28.67,28.53,28.66,24100.0,28.056,28.1444,28.0069,28.1346,24100.0
2007-07-26 15:15:00,28.65,28.8,28.64,28.8,56000.0,28.1247,28.272,28.1149,28.272,56000.0
2007-07-26 15:20:00,28.8,28.95,28.78,28.91,58000.0,28.272,28.4192,28.2524,28.38,58000.0
2007-07-26 15:25:00,28.92,28.92,28.7,28.71,29600.0,28.3898,28.3898,28.1738,28.1836,29600.0
2007-07-26 15:30:00,28.7,28.86,28.67,28.79,32300.0,28.1738,28.3309,28.1444,28.2622,32300.0
2007-07-26 15:35:00,28.79,28.87,28.75,28.86,54000.0,28.2622,28.3407,28.2229,28.3309,54000.0
2007-07-26 15:40:00,28.85,28.85,28.69,28.78,57600.0,28.3211,28.3211,28.164,28.2524,57600.0
2007-07-26 15:45:00,28.8,28.84,28.73,28.78,29400.0,28.272,28.3113,28.2033,28.2524,29400.0
2007-07-26 15:50:00,28.78,28.8,28.68,28.78,51800.0,28.2524,28.272,28.1542,28.2524,51800.0
2007-07-26 15:55:00,28.77,28.78,28.69,28.74,44500.0,28.2425,28.2524,28.164,28.2131,44500.0
2007-07-27 09:30:00,28.72,28.9,28.7,28.78,10500.0,28.1935,28.3702,28.1738,28.2524,10500.0
2007-07-27 09:35:00,28.83,28.83,28.56,28.59,12400.0,28.3014,28.3014,28.0364,28.0658,12400.0
2007-07-27 09:40:00,28.57,28.61,28.3,28.39,36700.0,28.0462,28.0855,27.7812,27.8695,36700.0
2007-07-27 09:45:00,28.38,28.57,28.21,28.57,38300.0,27.8597,28.0462,27.6928,28.0462,38300.0
2007-07-27 09:50:00,28.6,28.68,28.51,28.58,9200.0,28.0757,28.1542,27.9873,28.056,9200.0
2007-07-27 09:55:00,28.63,28.79,28.49,28.51,10200.0,28.1051,28.2622,27.9677,27.9873,10200.0
2007-07-27 10:00:00,28.51,28.64,28.49,28.64,9100.0,27.9873,28.1149,27.9677,28.1149,9100.0
2007-07-27 10:05:00,28.64,28.7,28.58,28.64,28100.0,28.1149,28.1738,28.056,28.1149,28100.0
2007-07-27 10:10:00,28.64,28.76,28.62,28.7,19100.0,28.1149,28.2327,28.0953,28.1738,19100.0
2007-07-27 10:15:00,28.7,28.87,28.68,28.85,4900.0,28.1738,28.3407,28.1542,28.3211,4900.0
2007-07-27 10:20:00,28.82,28.82,28.7,28.75,15300.0,28.2916,28.2916,28.1738,28.2229,15300.0
2007-07-27 10:25:00,28.74,28.8,28.66,28.8,14100.0,28.2131,28.272,28.1346,28.272,14100.0
2007-07-27 10:30:00,28.8,28.93,28.78,28.78,10500.0,28.272,28.3996,28.2524,28.2524,10500.0
2007-07-27 10:35:00,28.76,28.77,28.63,28.64,7000.0,28.2327,28.2425,28.1051,28.1149,7000.0
2007-07-27 10:40:00,28.62,28.66,28.59,28.64,10500.0,28.0953,28.1346,28.0658,28.1149,10500.0
2007-07-27 10:45:00,28.65,28.65,28.52,28.58,8500.0,28.1247,28.1247,27.9971,28.056,8500.0
2007-07-27 10:50:00,28.58,28.58,28.25,28.26,24900.0,28.056,28.056,27.7321,27.7419,24900.0
2007-07-27 10:55:00,28.27,28.31,28.16,28.21,23900.0,27.7517,27.791,27.6437,27.6928,23900.0
2007-07-27 11:00:00,28.21,28.24,28.02,28.09,51800.0,27.6928,27.7223,27.5063,27.575,51800.0
2007-07-27 11:05:00,28.08,28.21,28.08,28.19,31300.0,27.5652,27.6928,27.5652,27.6732,31300.0
2007-07-27 11:10:00,28.18,28.22,28.15,28.17,40500.0,27.6634,27.7026,27.6339,27.6535,40500.0
2007-07-27 11:15:00,28.15,28.22,28.05,28.2,30600.0,27.6339,27.7026,27.5357,27.683,30600.0
2007-07-27 11:20:00,28.21,28.21,28.13,28.14,11500.0,27.6928,27.6928,27.6143,27.6241,11500.0
2007-07-27 11:25:00,28.14,28.17,28.13,28.15,14100.0,27.6241,27.6535,27.6143,27.6339,14100.0
2007-07-27 11:30:00,28.16,28.2,28.15,28.19,19700.0,27.6437,27.683,27.6339,27.6732,19700.0
2007-07-27 11:35:00,28.19,28.19,27.84,27.87,55300.0,27.6732,27.6732,27.3296,27.359,55300.0
2007-07-27 11:40:00,27.88,28.02,27.85,28.01,19800.0,27.3689,27.5063,27.3394,27.4965,19800.0
2007-07-27 11:45:00,28.02,28.04,27.97,27.97,24100.0,27.5063,27.5259,27.4572,27.4572,24100.0
2007-07-27 11:50:00,27.95,28.04,27.93,27.96,34700.0,27.4376,27.5259,27.4179,27.4474,34700.0
2007-07-27 11:55:00,27.93,28.04,27.88,27.9,43700.0,27.4179,27.5259,27.3689,27.3885,43700.0
2007-07-27 12:00:00,27.9,27.94,27.87,27.87,12200.0,27.3885,27.4278,27.359,27.359,12200.0
2007-07-27 12:05:00,27.87,27.95,27.82,27.83,24000.0,27.359,27.4376,27.31,27.3198,24000.0
2007-07-27 12:10:00,27.82,27.84,27.71,27.76,50000.0,27.31,27.3296,27.202,27.2511,50000.0
2007-07-27 12:15:00,27.77,27.82,27.62,27.77,21700.0,27.2609,27.31,27.1136,27.2609,21700.0
2007-07-27 12:20:00,27.76,27.83,27.76,27.79,14000.0,27.2511,27.3198,27.2511,27.2805,14000.0
2007-07-27 12:25:00,27.78,27.85,27.76,27.79,10900.0,27.2707,27.3394,27.2511,27.2805,10900.0
2007-07-27 12:30:00,27.79,27.8,27.66,27.66,27300.0,27.2805,27.2903,27.1529,27.1529,27300.0
2007-07-27 12:35:00,27.68,27.68,27.61,27.66,12800.0,27.1725,27.1725,27.1038,27.1529,12800.0
2007-07-27 12:40:00,27.66,27.87,27.66,27.84,19700.0,27.1529,27.359,27.1529,27.3296,19700.0
2007-07-27 12:45:00,27.84,27.84,27.75,27.81,15100.0,27.3296,27.3296,27.2412,27.3001,15100.0
2007-07-27 12:50:00,27.8,27.8,27.67,27.69,19600.0,27.2903,27.2903,27.1627,27.1823,19600.0
2007-07-27 12:55:00,27.67,27.69,27.61,27.62,38200.0,27.1627,27.1823,27.1038,27.1136,38200.0
2007-07-27 13:00:00,27.61,27.64,27.57,27.64,26200.0,27.1038,27.1333,27.0645,27.1333,26200.0
2007-07-27 13:05:00,27.65,27.72,27.64,27.68,23000.0,27.1431,27.2118,27.1333,27.1725,23000.0
2007-07-27 13:10:00,27.67,27.7,27.66,27.7,15500.0,27.1627,27.1922,27.1529,27.1922,15500.0
2007-07-27 13:15:00,27.7,27.85,27.69,27.83,35900.0,27.1922,27.3394,27.1823,27.3198,35900.0
2007-07-27 13:20:00,27.85,27.9,27.76,27.8,29300.0,27.3394,27.3885,27.2511,27.2903,29300.0
2007-07-27 13:25:00,27.81,27.81,27.72,27.72,15200.0,27.3001,27.3001,27.2118,27.2118,15200.0
2007-07-27 13:30:00,27.71,27.73,27.65,27.68,18900.0,27.202,27.2216,27.1431,27.1725,18900.0
2007-07-27 13:35:00,27.67,27.76,27.67,27.75,13700.0,27.1627,27.2511,27.1627,27.2412,13700.0
2007-07-27 13:40:00,27.75,27.83,27.74,27.77,22600.0,27.2412,27.3198,27.2314,27.2609,22600.0
2007-07-27 13:45:00,27.78,27.93,27.77,27.93,14300.0,27.2707,27.4179,27.2609,27.4179,14300.0
2007-07-27 13:50:00,27.9,28.02,27.89,28.0,15000.0,27.3885,27.5063,27.3787,27.4867,15000.0
2007-07-27 13:55:00,28.0,28.09,27.99,28.01,48800.0,27.4867,27.575,27.4768,27.4965,48800.0
2007-07-27 14:00:00,27.99,28.02,27.9,28.02,11400.0,27.4768,27.5063,27.3885,27.5063,11400.0
2007-07-27 14:05:00,28.01,28.03,27.97,27.99,14400.0,27.4965,27.5161,27.4572,27.4768,14400.0
2007-07-27 14:10:00,27.99,28.0,27.82,27.84,16100.0,27.4768,27.4867,27.31,27.3296,16100.0
2007-07-27 14:15:00,27.85,27.89,27.84,27.87,15200.0,27.3394,27.3787,27.3296,27.359,15200.0
2007-07-27 14:20:00,27.86,27.9,27.73,27.74,14600.0,27.3492,27.3885,27.2216,27.2314,14600.0
2007-07-27 14:25:00,27.74,27.74,27.61,27.62,18900.0,27.2314,27.2314,27.1038,27.1136,18900.0
2007-07-27 14:30:00,27.61,27.68,27.58,27.67,30500.0,27.1038,27.1725,27.0744,27.1627,30500.0
2007-07-27 14:35:00,27.67,27.8,27.67,27.8,18400.0,27.1627,27.2903,27.1627,27.2903,18400.0
2007-07-27 14:40:00,27.79,27.98,27.78,27.89,19800.0,27.2805,27.467,27.2707,27.3787,19800.0
2007-07-27 14:45:00,27.91,28.0,27.88,27.99,23700.0,27.3983,27.4867,27.3689,27.4768,23700.0
2007-07-27 14:50:00,27.99,28.13,27.99,28.11,38800.0,27.4768,27.6143,27.4768,27.5946,38800.0
2007-07-27 14:55:00,28.12,28.22,28.1,28.11,46400.0,27.6045,27.7026,27.5848,27.5946,46400.0
2007-07-27 15:00:00,28.1,28.22,28.06,28.14,32900.0,27.5848,27.7026,27.5456,27.6241,32900.0
2007-07-27 15:05:00,28.15,28.2,28.09,28.12,34100.0,27.6339,27.683,27.575,27.6045,34100.0
2007-07-27 15:10:00,28.12,28.21,28.09,28.2,22000.0,27.6045,27.6928,27.575,27.683,22000.0
2007-07-27 15:15:00,28.19,28.21,28.02,28.1,40600.0,27.6732,27.6928,27.5063,27.5848,40600.0
2007-07-27 15:20:00,28.1,28.13,28.02,28.11,28600.0,27.5848,27.6143,27.5063,27.5946,28600.0
2007-07-27 15:25:00,28.11,28.14,28.06,28.1,17300.0,27.5946,27.6241,27.5456,27.5848,17300.0
2007-07-27 15:30:00,28.12,28.19,28.1,28.17,20500.0,27.6045,27.6732,27.5848,27.6535,20500.0
2007-07-27 15:35:00,28.16,28.17,28.04,28.08,18000.0,27.6437,27.6535,27.5259,27.5652,18000.0
2007-07-27 15:40:00,28.08,28.09,27.97,28.03,18400.0,27.5652,27.575,27.4572,27.5161,18400.0
2007-07-27 15:45:00,28.02,28.05,27.96,27.96,31600.0,27.5063,27.5357,27.4474,27.4474,31600.0
2007-07-27 15:50:00,27.96,28.02,27.88,27.95,65600.0,27.4474,27.5063,27.3689,27.4376,65600.0
2007-07-27 15:55:00,27.96,28.0,27.91,27.92,59300.0,27.4474,27.4867,27.3983,27.4081,59300.0
2007-07-30 09:30:00,27.68,27.85,27.56,27.65,33800.0,27.1725,27.3394,27.0547,27.1431,33800.0
2007-07-30 09:35:00,27.63,27.73,27.4,27.44,17600.0,27.1234,27.2216,26.8977,26.9369,17600.0
2007-07-30 09:40:00,27.4,27.56,27.4,27.56,34700.0,26.8977,27.0547,26.8977,27.0547,34700.0
2007-07-30 09:45:00,27.56,27.7,27.54,27.7,15500.0,27.0547,27.1922,27.0351,27.1922,15500.0
2007-07-30 09:50:00,27.73,27.76,27.65,27.74,10400.0,27.2216,27.2511,27.1431,27.2314,10400.0
2007-07-30 09:55:00,27.72,27.94,27.72,27.88,34900.0,27.2118,27.4278,27.2118,27.3689,34900.0
2007-07-30 10:00:00,27.89,28.07,27.84,28.04,33000.0,27.3787,27.5554,27.3296,27.5259,33000.0
2007-07-30 10:05:00,28.04,28.05,27.85,28.03,21300.0,27.5259,27.5357,27.3394,27.5161,21300.0
2007-07-30 10:10:00,28.03,28.14,28.03,28.13,7600.0,27.5161,27.6241,27.5161,27.6143,7600.0
2007-07-30 10:15:00,28.13,28.23,28.09,28.19,17100.0,27.6143,27.7124,27.575,27.6732,17100.0
2007-07-30 10:20:00,28.2,28.25,28.14,28.18,20200.0,27.683,27.7321,27.6241,27.6634,20200.0
2007-07-30 10:25:00,28.19,28.19,28.09,28.1,12800.0,27.6732,27.6732,27.575,27.5848,12800.0
2007-07-30 10:30:00,28.1,28.1,27.97,28.06,29300.0,27.5848,27.5848,27.4572,27.5456,29300.0
2007-07-30 10:35:00,28.04,28.06,27.86,27.91,13400.0,27.5259,27.5456,27.3492,27.3983,13400.0
2007-07-30 10:40:00,27.9,28.02,27.85,27.96,42000.0,27.3885,27.5063,27.3394,27.4474,42000.0
2007-07-30 10:45:00,27.99,28.03,27.96,28.02,9200.0,27.4768,27.5161,27.4474,27.5063,9200.0
2007-07-30 10:50:00,28.03,28.1,28.0,28.04,13500.0,27.5161,27.5848,27.4867,27.5259,13500.0
2007-07-30 10:55:00,28.05,28.07,27.91,27.93,17700.0,27.5357,27.5554,27.3983,27.4179,17700.0
2007-07-30 11:00:00,27.92,28.06,27.92,27.97,18300.0,27.4081,27.5456,27.4081,27.4572,18300.0
2007-07-30 11:05:00,27.97,28.0,27.8,27.82,44300.0,27.4572,27.4867,27.2903,27.31,44300.0
2007-07-30 11:10:00,27.82,27.83,27.72,27.8,24900.0,27.31,27.3198,27.2118,27.2903,24900.0
2007-07-30 11:15:00,27.8,27.84,27.74,27.76,23400.0,27.2903,27.3296,27.2314,27.2511,23400.0
2007-07-30 11:20:00,27.77,27.81,27.68,27.74,24400.0,27.2609,27.3001,27.1725,27.2314,24400.0
2007-07-30 11:25:00,27.74,27.76,27.63,27.65,35200.0,27.2314,27.2511,27.1234,27.1431,35200.0
2007-07-30 11:30:00,27.65,27.67,27.57,27.62,26600.0,27.1431,27.1627,27.0645,27.1136,26600.0
2007-07-30 11:35:00,27.63,27.64,27.49,27.55,19100.0,27.1234,27.1333,26.986,27.0449,19100.0
2007-07-30 11:40:00,27.54,27.56,27.44,27.49,23500.0,27.0351,27.0547,26.9369,26.986,23500.0
2007-07-30 11:45:00,27.47,27.66,27.46,27.61,19900.0,26.9664,27.1529,26.9566,27.1038,19900.0
2007-07-30 11:50:00,27.62,27.67,27.6,27.67,8700.0,27.1136,27.1627,27.094,27.1627,8700.0
2007-07-30 11:55:00,27.66,27.69,27.59,27.66,13100.0,27.1529,27.1823,27.0842,27.1529,13100.0
2007-07-30 12:00:00,27.64,27.66,27.6,27.62,10700.0,27.1333,27.1529,27.094,27.1136,10700.0
2007-07-30 12:05:00,27.61,27.66,27.59,27.59,9600.0,27.1038,27.1529,27.0842,27.0842,9600.0
2007-07-30 12:10:00,27.61,27.63,27.56,27.57,14100.0,27.1038,27.1234,27.0547,27.0645,14100.0
2007-07-30 12:15:00,27.54,27.64,27.54,27.61,17100.0,27.0351,27.1333,27.0351,27.1038,17100.0
2007-07-30 12:20:00,27.6,27.6,27.52,27.55,16900.0,27.094,27.094,27.0155,27.0449,16900.0
2007-07-30 12:25:00,27.56,27.66,27.55,27.65,12300.0,27.0547,27.1529,27.0449,27.1431,12300.0
2007-07-30 12:30:00,27.65,27.7,27.65,27.66,9800.0,27.1431,27.1922,27.1431,27.1529,9800.0
2007-07-30 12:35:00,27.66,27.78,27.64,27.78,8400.0,27.1529,27.2707,27.1333,27.2707,8400.0
2007-07-30 12:40:00,27.79,27.88,27.77,27.86,23000.0,27.2805,27.3689,27.2609,27.3492,23000.0
2007-07-30 12:45:00,27.86,27.96,27.86,27.92,23500.0,27.3492,27.4474,27.3492,27.4081,23500.0
2007-07-30 12:50:00,27.93,28.14,27.93,28.12,25700.0,27.4179,27.6241,27.4179,27.6045,25700.0
2007-07-30 12:55:00,28.12,28.25,28.12,28.19,32800.0,27.6045,27.7321,27.6045,27.6732,32800.0
2007-07-30 13:00:00,28.19,28.27,28.18,28.24,23900.0,27.6732,27.7517,27.6634,27.7223,23900.0
2007-07-30 13:05:00,28.24,28.43,28.22,28.43,26800.0,27.7223,27.9088,27.7026,27.9088,26800.0
2007-07-30 13:10:00,28.43,28.45,28.36,28.36,29200.0,27.9088,27.9284,27.8401,27.8401,29200.0
2007-07-30 13:15:00,28.36,28.44,28.35,28.43,24600.0,27.8401,27.9186,27.8302,27.9088,24600.0
2007-07-30 13:20:00,28.43,28.52,28.43,28.51,16700.0,27.9088,27.9971,27.9088,27.9873,16700.0
2007-07-30 13:25:00,28.51,28.54,28.46,28.46,17600.0,27.9873,28.0168,27.9382,27.9382,17600.0
2007-07-30 13:30:00,28.46,28.46,28.33,28.34,19000.0,27.9382,27.9382,27.8106,27.8204,19000.0
2007-07-30 13:35:00,28.31,28.43,28.31,28.41,11300.0,27.791,27.9088,27.791,27.8891,11300.0
2007-07-30 13:40:00,28.41,28.64,28.4,28.61,29200.0,27.8891,28.1149,27.8793,28.0855,29200.0
2007-07-30 13:45:00,28.63,28.84,28.59,28.82,43300.0,28.1051,28.3113,28.0658,28.2916,43300.0
2007-07-30 13:50:00,28.82,28.82,28.64,28.68,23000.0,28.2916,28.2916,28.1149,28.1542,23000.0
2007-07-30 13:55:00,28.68,28.77,28.66,28.76,19000.0,28.1542,28.2425,28.1346,28.2327,19000.0
2007-07-30 14:00:00,28.73,28.9,28.73,28.87,98000.0,28.2033,28.3702,28.2033,28.3407,98000.0
2007-07-30 14:05:00,28.87,29.02,28.76,28.98,54800.0,28.3407,28.488,28.2327,28.4487,54800.0
2007-07-30 14:10:00,29.0,29.19,28.98,29.13,38500.0,28.4683,28.6548,28.4487,28.5959,38500.0
2007-07-30 14:15:00,29.15,29.31,29.15,29.15,33600.0,28.6156,28.7726,28.6156,28.6156,33600.0
2007-07-30 14:20:00,29.14,29.17,29.05,29.13,30800.0,28.6058,28.6352,28.5174,28.5959,30800.0
2007-07-30 14:25:00,29.14,29.15,29.0,29.0,29400.0,28.6058,28.6156,28.4683,28.4683,29400.0
2007-07-30 14:30:00,29.0,29.05,28.92,28.96,43700.0,28.4683,28.5174,28.3898,28.4291,43700.0
2007-07-30 14:35:00,28.96,29.01,28.94,28.96,53900.0,28.4291,28.4781,28.4094,28.4291,53900.0
2007-07-30 14:40:00,28.96,29.07,28.95,28.99,51100.0,28.4291,28.537,28.4192,28.4585,51100.0
2007-07-30 14:45:00,28.99,29.03,28.95,29.0,29500.0,28.4585,28.4978,28.4192,28.4683,29500.0
2007-07-30 14:50:00,29.0,29.05,28.99,29.05,15700.0,28.4683,28.5174,28.4585,28.5174,15700.0
2007-07-30 14:55:00,29.05,29.05,29.0,29.02,13700.0,28.5174,28.5174,28.4683,28.488,13700.0
2007-07-30 15:00:00,29.01,29.16,29.0,29.15,22000.0,28.4781,28.6254,28.4683,28.6156,22000.0
2007-07-30 15:05:00,29.16,29.22,29.12,29.12,26200.0,28.6254,28.6843,28.5861,28.5861,26200.0
2007-07-30 15:10:00,29.14,29.15,29.0,29.1,37000.0,28.6058,28.6156,28.4683,28.5665,37000.0
2007-07-30 15:15:00,29.1,29.15,29.05,29.09,53500.0,28.5665,28.6156,28.5174,28.5567,53500.0
2007-07-30 15:20:00,29.11,29.2,29.05,29.12,70800.0,28.5763,28.6647,28.5174,28.5861,70800.0
2007-07-30 15:25:00,29.13,29.14,29.1,29.1,24500.0,28.5959,28.6058,28.5665,28.5665,24500.0
2007-07-30 15:30:00,29.1,29.19,29.08,29.14,36800.0,28.5665,28.6548,28.5469,28.6058,36800.0
2007-07-30 15:35:00,29.14,29.15,29.1,29.1,40000.0,28.6058,28.6156,28.5665,28.5665,40000.0
2007-07-30 15:40:00,29.1,29.11,28.95,29.01,79700.0,28.5665,28.5763,28.4192,28.4781,79700.0
2007-07-30 15:45:00,29.02,29.07,28.95,28.98,48000.0,28.488,28.537,28.4192,28.4487,48000.0
2007-07-30 15:50:00,28.98,29.01,28.94,28.96,89500.0,28.4487,28.4781,28.4094,28.4291,89500.0
2007-07-30 15:55:00,28.97,29.01,28.92,28.94,63200.0,28.4389,28.4781,28.3898,28.4094,63200.0
2007-07-31 09:30:00,29.53,29.94,29.4,29.8,47900.0,28.9886,29.3911,28.861,29.2537,47900.0
2007-07-31 09:35:00,29.77,29.85,29.62,29.69,34800.0,29.2242,29.3027,29.077,29.1457,34800.0
2007-07-31 09:40:00,29.72,29.8,29.67,29.69,35100.0,29.1751,29.2537,29.126,29.1457,35100.0
2007-07-31 09:45:00,29.66,29.72,29.63,29.65,30600.0,29.1162,29.1751,29.0868,29.1064,30600.0
2007-07-31 09:50:00,29.64,29.69,29.57,29.63,63600.0,29.0966,29.1457,29.0279,29.0868,63600.0
2007-07-31 09:55:00,29.66,29.7,29.64,29.67,38000.0,29.1162,29.1555,29.0966,29.126,38000.0
2007-07-31 10:00:00,29.69,29.77,29.67,29.7,47700.0,29.1457,29.2242,29.126,29.1555,47700.0
2007-07-31 10:05:00,29.7,29.78,29.67,29.76,42000.0,29.1555,29.234,29.126,29.2144,42000.0
2007-07-31 10:10:00,29.74,29.78,29.72,29.72,63800.0,29.1948,29.234,29.1751,29.1751,63800.0
2007-07-31 10:15:00,29.73,29.73,29.68,29.68,17600.0,29.1849,29.1849,29.1359,29.1359,17600.0
2007-07-31 10:20:00,29.68,29.69,29.53,29.56,70200.0,29.1359,29.1457,28.9886,29.0181,70200.0
2007-07-31 10:25:00,29.56,29.57,29.33,29.33,19900.0,29.0181,29.0279,28.7923,28.7923,19900.0
2007-07-31 10:30:00,29.32,29.45,29.31,29.44,29700.0,28.7825,28.9101,28.7726,28.9003,29700.0
2007-07-31 10:35:00,29.44,29.48,29.4,29.42,17900.0,28.9003,28.9395,28.861,28.8806,17900.0
2007-07-31 10:40:00,29.4,29.43,29.36,29.38,12200.0,28.861,28.8904,28.8217,28.8414,12200.0
2007-07-31 10:45:00,29.38,29.39,29.26,29.31,41400.0,28.8414,28.8512,28.7236,28.7726,41400.0
2007-07-31 10:50:00,29.31,29.34,29.25,29.32,33500.0,28.7726,28.8021,28.7137,28.7825,33500.0
2007-07-31 10:55:00,29.32,29.38,29.24,29.25,45100.0,28.7825,28.8414,28.7039,28.7137,45100.0
2007-07-31 11:00:00,29.26,29.39,29.25,29.3,26300.0,28.7236,28.8512,28.7137,28.7628,26300.0
2007-07-31 11:05:00,29.3,29.39,29.25,29.28,25300.0,28.7628,28.8512,28.7137,28.7432,25300.0
2007-07-31 11:10:00,29.27,29.29,29.23,29.24,13500.0,28.7334,28.753,28.6941,28.7039,13500.0
2007-07-31 11:15:00,29.24,29.29,29.21,29.28,26300.0,28.7039,28.753,28.6745,28.7432,26300.0
2007-07-31 11:20:00,29.28,29.34,29.21,29.25,58800.0,28.7432,28.8021,28.6745,28.7137,58800.0
2007-07-31 11:25:00,29.26,29.38,29.22,29.25,27700.0,28.7236,28.8414,28.6843,28.7137,27700.0
2007-07-31 11:30:00,29.27,29.29,29.25,29.28,33400.0,28.7334,28.753,28.7137,28.7432,33400.0
2007-07-31 11:35:00,29.29,29.35,29.26,29.35,25300.0,28.753,28.8119,28.7236,28.8119,25300.0
2007-07-31 11:40:00,29.33,29.42,29.33,29.36,12600.0,28.7923,28.8806,28.7923,28.8217,12600.0
2007-07-31 11:45:00,29.36,29.42,29.3,29.31,37300.0,28.8217,28.8806,28.7628,28.7726,37300.0
2007-07-31 11:50:00,29.31,29.46,29.29,29.38,30900.0,28.7726,28.9199,28.753,28.8414,30900.0
2007-07-31 11:55:00,29.4,29.41,29.28,29.29,28700.0,28.861,28.8708,28.7432,28.753,28700.0
2007-07-31 12:00:00,29.29,29.3,29.1,29.1,21700.0,28.753,28.7628,28.5665,28.5665,21700.0
2007-07-31 12:05:00,29.09,29.3,29.08,29.25,39800.0,28.5567,28.7628,28.5469,28.7137,39800.0
2007-07-31 12:10:00,29.28,29.34,29.22,29.22,71500.0,28.7432,28.8021,28.6843,28.6843,71500.0
2007-07-31 12:15:00,29.26,29.3,29.2,29.27,100000.0,28.7236,28.7628,28.6647,28.7334,100000.0
2007-07-31 12:20:00,29.23,29.29,29.22,29.26,16900.0,28.6941,28.753,28.6843,28.7236,16900.0
2007-07-31 12:25:00,29.29,29.3,29.22,29.3,22000.0,28.753,28.7628,28.6843,28.7628,22000.0
2007-07-31 12:30:00,29.31,29.37,29.24,29.25,16900.0,28.7726,28.8315,28.7039,28.7137,16900.0
2007-07-31 12:35:00,29.25,29.3,29.25,29.3,8000.0,28.7137,28.7628,28.7137,28.7628,8000.0
2007-07-31 12:40:00,29.29,29.31,29.25,29.29,22800.0,28.753,28.7726,28.7137,28.753,22800.0
2007-07-31 12:45:00,29.28,29.34,29.27,29.33,20500.0,28.7432,28.8021,28.7334,28.7923,20500.0
2007-07-31 12:50:00,29.34,29.38,29.26,29.32,18200.0,28.8021,28.8414,28.7236,28.7825,18200.0
2007-07-31 12:55:00,29.31,29.47,29.3,29.33,156800.0,28.7726,28.9297,28.7628,28.7923,156800.0
2007-07-31 13:00:00,29.36,29.36,29.32,29.32,24200.0,28.8217,28.8217,28.7825,28.7825,24200.0
2007-07-31 13:05:00,29.34,29.35,29.26,29.35,22100.0,28.8021,28.8119,28.7236,28.8119,22100.0
2007-07-31 13:10:00,29.35,29.44,29.33,29.4,36000.0,28.8119,28.9003,28.7923,28.861,36000.0
2007-07-31 13:15:00,29.39,29.46,29.37,29.42,29500.0,28.8512,28.9199,28.8315,28.8806,29500.0
2007-07-31 13:20:00,29.41,29.41,29.38,29.39,3600.0,28.8708,28.8708,28.8414,28.8512,3600.0
2007-07-31 13:25:00,29.41,29.41,29.32,29.32,6500.0,28.8708,28.8708,28.7825,28.7825,6500.0
2007-07-31 13:30:00,29.33,29.37,29.32,29.36,7500.0,28.7923,28.8315,28.7825,28.8217,7500.0
2007-07-31 13:35:00,29.34,29.37,29.32,29.33,4500.0,28.8021,28.8315,28.7825,28.7923,4500.0
2007-07-31 13:40:00,29.35,29.35,29.28,29.29,13800.0,28.8119,28.8119,28.7432,28.753,13800.0
2007-07-31 13:45:00,29.3,29.34,29.27,29.29,18200.0,28.7628,28.8021,28.7334,28.753,18200.0
2007-07-31 13:50:00,29.3,29.34,29.24,29.33,29700.0,28.7628,28.8021,28.7039,28.7923,29700.0
2007-07-31 13:55:00,29.33,29.39,29.3,29.36,50100.0,28.7923,28.8512,28.7628,28.8217,50100.0
2007-07-31 14:00:00,29.37,29.39,29.32,29.36,8400.0,28.8315,28.8512,28.7825,28.8217,8400.0
2007-07-31 14:05:00,29.34,29.36,29.28,29.28,7700.0,28.8021,28.8217,28.7432,28.7432,7700.0
2007-07-31 14:10:00,29.24,29.3,29.2,29.3,12400.0,28.7039,28.7628,28.6647,28.7628,12400.0
2007-07-31 14:15:00,29.31,29.32,29.26,29.28,15100.0,28.7726,28.7825,28.7236,28.7432,15100.0
2007-07-31 14:20:00,29.28,29.28,29.22,29.28,21700.0,28.7432,28.7432,28.6843,28.7432,21700.0
2007-07-31 14:25:00,29.27,29.3,29.2,29.25,34600.0,28.7334,28.7628,28.6647,28.7137,34600.0
2007-07-31 14:30:00,29.28,29.28,29.04,29.1,43000.0,28.7432,28.7432,28.5076,28.5665,43000.0
2007-07-31 14:35:00,29.11,29.12,28.65,28.82,66300.0,28.5763,28.5861,28.1247,28.2916,66300.0
2007-07-31 14:40:00,28.82,28.95,28.76,28.95,34500.0,28.2916,28.4192,28.2327,28.4192,34500.0
2007-07-31 14:45:00,28.95,29.08,28.9,29.08,46200.0,28.4192,28.5469,28.3702,28.5469,46200.0
2007-07-31 14:50:00,29.07,29.07,28.88,29.04,17000.0,28.537,28.537,28.3505,28.5076,17000.0
2007-07-31 14:55:00,29.04,29.06,28.92,28.98,13200.0,28.5076,28.5272,28.3898,28.4487,13200.0
2007-07-31 15:00:00,28.95,29.15,28.95,29.1,8700.0,28.4192,28.6156,28.4192,28.5665,8700.0
2007-07-31 15:05:00,29.1,29.1,29.02,29.06,7400.0,28.5665,28.5665,28.488,28.5272,7400.0
2007-07-31 15:10:00,29.03,29.08,28.95,28.95,26300.0,28.4978,28.5469,28.4192,28.4192,26300.0
2007-07-31 15:15:00,28.97,28.98,28.9,28.96,28700.0,28.4389,28.4487,28.3702,28.4291,28700.0
2007-07-31 15:20:00,28.95,29.03,28.91,28.91,31500.0,28.4192,28.4978,28.38,28.38,31500.0
2007-07-31 15:25:00,28.92,28.96,28.89,28.9,23300.0,28.3898,28.4291,28.3603,28.3702,23300.0
2007-07-31 15:30:00,28.89,28.95,28.75,28.77,35500.0,28.3603,28.4192,28.2229,28.2425,35500.0
2007-07-31 15:35:00,28.78,28.78,28.56,28.58,24700.0,28.2524,28.2524,28.0364,28.056,24700.0
2007-07-31 15:40:00,28.57,28.64,28.51,28.53,30700.0,28.0462,28.1149,27.9873,28.0069,30700.0
2007-07-31 15:45:00,28.54,28.54,28.42,28.44,46300.0,28.0168,28.0168,27.899,27.9186,46300.0
2007-07-31 15:50:00,28.44,28.65,28.41,28.43,32100.0,27.9186,28.1247,27.8891,27.9088,32100.0
2007-07-31 15:55:00,28.43,28.55,28.42,28.45,54300.0,27.9088,28.0266,27.899,27.9284,54300.0
2007-08-01 09:30:00,28.3,28.35,28.24,28.27,23900.0,27.7812,27.8302,27.7223,27.7517,23900.0
2007-08-01 09:35:00,28.3,28.4,28.28,28.4,36900.0,27.7812,27.8793,27.7615,27.8793,36900.0
2007-08-01 09:40:00,28.4,28.46,28.16,28.16,42600.0,27.8793,27.9382,27.6437,27.6437,42600.0
2007-08-01 09:45:00,28.16,28.23,27.72,27.74,79300.0,27.6437,27.7124,27.2118,27.2314,79300.0
2007-08-01 09:50:00,27.73,27.85,27.68,27.79,88600.0,27.2216,27.3394,27.1725,27.2805,88600.0
2007-08-01 09:55:00,27.79,27.81,27.65,27.65,99700.0,27.2805,27.3001,27.1431,27.1431,99700.0
2007-08-01 10:00:00,27.66,27.75,27.56,27.61,70600.0,27.1529,27.2412,27.0547,27.1038,70600.0
2007-08-01 10:05:00,27.63,27.75,27.51,27.7,64300.0,27.1234,27.2412,27.0056,27.1922,64300.0
2007-08-01 10:10:00,27.7,27.76,27.63,27.73,33600.0,27.1922,27.2511,27.1234,27.2216,33600.0
2007-08-01 10:15:00,27.73,27.76,27.57,27.69,40300.0,27.2216,27.2511,27.0645,27.1823,40300.0
2007-08-01 10:20:00,27.68,27.75,27.2,27.25,87400.0,27.1725,27.2412,26.7013,26.7504,87400.0
2007-08-01 10:25:00,27.25,27.55,27.24,27.36,52200.0,26.7504,27.0449,26.7406,26.8584,52200.0
2007-08-01 10:30:00,27.38,27.41,27.28,27.31,46300.0,26.878,26.9075,26.7799,26.8093,46300.0
2007-08-01 10:35:00,27.3,27.34,27.24,27.32,25400.0,26.7995,26.8388,26.7406,26.8191,25400.0
2007-08-01 10:40:00,27.33,27.37,27.22,27.25,29300.0,26.8289,26.8682,26.721,26.7504,29300.0
2007-08-01 10:45:00,27.26,27.26,26.89,26.96,76400.0,26.7602,26.7602,26.397,26.4657,76400.0
2007-08-01 10:50:00,26.98,27.09,26.88,26.96,60500.0,26.4854,26.5933,26.3872,26.4657,60500.0
2007-08-01 10:55:00,26.98,27.0,26.83,26.86,31600.0,26.4854,26.505,26.3381,26.3676,31600.0
2007-08-01 11:00:00,26.83,26.83,26.66,26.76,52400.0,26.3381,26.3381,26.1712,26.2694,52400.0
2007-08-01 11:05:00,26.78,26.93,26.77,26.88,22300.0,26.289,26.4363,26.2792,26.3872,22300.0
2007-08-01 11:10:00,26.92,27.02,26.88,26.92,30200.0,26.4265,26.5246,26.3872,26.4265,30200.0
2007-08-01 11:15:00,26.97,27.27,26.89,27.19,164000.0,26.4755,26.77,26.397,26.6915,164000.0
2007-08-01 11:20:00,27.2,27.25,27.15,27.19,82500.0,26.7013,26.7504,26.6522,26.6915,82500.0
2007-08-01 11:25:00,27.18,27.25,27.15,27.22,39300.0,26.6817,26.7504,26.6522,26.721,39300.0
2007-08-01 11:30:00,27.23,27.35,27.2,27.32,30900.0,26.7308,26.8486,26.7013,26.8191,30900.0
2007-08-01 11:35:00,27.33,27.54,27.32,27.48,40400.0,26.8289,27.0351,26.8191,26.9762,40400.0
2007-08-01 11:40:00,27.49,27.54,27.36,27.39,36100.0,26.986,27.0351,26.8584,26.8878,36100.0
2007-08-01 11:45:00,27.4,27.41,27.32,27.34,16500.0,26.8977,26.9075,26.8191,26.8388,16500.0
2007-08-01 11:50:00,27.31,27.35,27.28,27.31,14500.0,26.8093,26.8486,26.7799,26.8093,14500.0
2007-08-01 11:55:00,27.3,27.36,27.29,27.35,35300.0,26.7995,26.8584,26.7897,26.8486,35300.0
2007-08-01 12:00:00,27.35,27.41,27.35,27.35,28000.0,26.8486,26.9075,26.8486,26.8486,28000.0
2007-08-01 12:05:00,27.35,27.41,27.34,27.38,23500.0,26.8486,26.9075,26.8388,26.878,23500.0
2007-08-01 12:10:00,27.37,27.46,27.37,27.41,18700.0,26.8682,26.9566,26.8682,26.9075,18700.0
2007-08-01 12:15:00,27.42,27.5,27.41,27.46,26000.0,26.9173,26.9958,26.9075,26.9566,26000.0
2007-08-01 12:20:00,27.47,27.48,27.44,27.45,14300.0,26.9664,26.9762,26.9369,26.9467,14300.0
2007-08-01 12:25:00,27.44,27.44,27.39,27.42,16300.0,26.9369,26.9369,26.8878,26.9173,16300.0
2007-08-01 12:30:00,27.43,27.45,27.39,27.43,21600.0,26.9271,26.9467,26.8878,26.9271,21600.0
2007-08-01 12:35:00,27.43,27.5,27.43,27.47,12300.0,26.9271,26.9958,26.9271,26.9664,12300.0
2007-08-01 12:40:00,27.48,27.49,27.36,27.36,12800.0,26.9762,26.986,26.8584,26.8584,12800.0
2007-08-01 12:45:00,27.36,27.4,27.25,27.25,35500.0,26.8584,26.8977,26.7504,26.7504,35500.0
2007-08-01 12:50:00,27.26,27.29,27.13,27.26,48500.0,26.7602,26.7897,26.6326,26.7602,48500.0
2007-08-01 12:55:00,27.25,27.25,27.17,27.19,19000.0,26.7504,26.7504,26.6719,26.6915,19000.0
2007-08-01 13:00:00,27.19,27.19,27.04,27.04,49000.0,26.6915,26.6915,26.5443,26.5443,49000.0
2007-08-01 13:05:00,27.04,27.08,26.95,27.0,65600.0,26.5443,26.5835,26.4559,26.505,65600.0
2007-08-01 13:10:00,27.0,27.04,26.99,27.03,50300.0,26.505,26.5443,26.4952,26.5344,50300.0
2007-08-01 13:15:00,27.0,27.03,26.91,26.96,43300.0,26.505,26.5344,26.4166,26.4657,43300.0
2007-08-01 13:20:00,26.95,27.01,26.89,26.95,29300.0,26.4559,26.5148,26.397,26.4559,29300.0
2007-08-01 13:25:00,26.96,26.96,26.83,26.84,42900.0,26.4657,26.4657,26.3381,26.3479,42900.0
2007-08-01 13:30:00,26.83,27.05,26.81,27.03,37900.0,26.3381,26.5541,26.3185,26.5344,37900.0
2007-08-01 13:35:00,27.04,27.05,26.92,26.97,18900.0,26.5443,26.5541,26.4265,26.4755,18900.0
2007-08-01 13:40:00,26.97,27.12,26.85,26.85,26600.0,26.4755,26.6228,26.3577,26.3577,26600.0
2007-08-01 13:45:00,26.82,26.97,26.78,26.92,27100.0,26.3283,26.4755,26.289,26.4265,27100.0
2007-08-01 13:50:00,26.94,26.98,26.86,26.91,18700.0,26.4461,26.4854,26.3676,26.4166,18700.0
2007-08-01 13:55:00,26.91,26.92,26.78,26.81,27800.0,26.4166,26.4265,26.289,26.3185,27800.0
2007-08-01 14:00:00,26.82,26.82,26.69,26.72,47700.0,26.3283,26.3283,26.2007,26.2301,47700.0
2007-08-01 14:05:00,26.72,26.76,26.68,26.75,34800.0,26.2301,26.2694,26.1909,26.2596,34800.0
2007-08-01 14:10:00,26.75,26.8,26.64,26.69,52300.0,26.2596,26.3087,26.1516,26.2007,52300.0
2007-08-01 14:15:00,26.69,26.71,26.33,26.52,81900.0,26.2007,26.2203,25.8473,26.0338,81900.0
2007-08-01 14:20:00,26.53,26.67,26.53,26.63,53300.0,26.0436,26.181,26.0436,26.1418,53300.0
2007-08-01 14:25:00,26.63,26.76,26.61,26.73,50200.0,26.1418,26.2694,26.1221,26.2399,50200.0
2007-08-01 14:30:00,26.74,26.93,26.68,26.93,57700.0,26.2498,26.4363,26.1909,26.4363,57700.0
2007-08-01 14:35:00,26.94,26.97,26.85,26.89,46200.0,26.4461,26.4755,26.3577,26.397,46200.0
2007-08-01 14:40:00,26.88,26.95,26.82,26.87,72100.0,26.3872,26.4559,26.3283,26.3774,72100.0
2007-08-01 14:45:00,26.88,26.95,26.85,26.93,62600.0,26.3872,26.4559,26.3577,26.4363,62600.0
2007-08-01 14:50:00,26.93,26.96,26.77,26.87,37800.0,26.4363,26.4657,26.2792,26.3774,37800.0
2007-08-01 14:55:00,26.87,26.9,26.7,26.72,41800.0,26.3774,26.4068,26.2105,26.2301,41800.0
2007-08-01 15:00:00,26.72,26.85,26.7,26.76,69300.0,26.2301,26.3577,26.2105,26.2694,69300.0
2007-08-01 15:05:00,26.78,26.82,26.62,26.65,34900.0,26.289,26.3283,26.132,26.1614,34900.0
2007-08-01 15:10:00,26.65,26.67,26.44,26.51,44500.0,26.1614,26.181,25.9553,26.024,44500.0
2007-08-01 15:15:00,26.52,26.54,26.34,26.37,57700.0,26.0338,26.0534,25.8571,25.8865,57700.0
2007-08-01 15:20:00,26.37,26.56,26.18,26.55,69700.0,25.8865,26.0731,25.7,26.0632,69700.0
2007-08-01 15:25:00,26.56,26.73,26.53,26.69,43900.0,26.0731,26.2399,26.0436,26.2007,43900.0
2007-08-01 15:30:00,26.68,26.76,26.66,26.7,73400.0,26.1909,26.2694,26.1712,26.2105,73400.0
2007-08-01 15:35:00,26.71,26.74,26.65,26.7,34400.0,26.2203,26.2498,26.1614,26.2105,34400.0
2007-08-01 15:40:00,26.7,26.92,26.7,26.9,77600.0,26.2105,26.4265,26.2105,26.4068,77600.0
2007-08-01 15:45:00,26.93,27.15,26.92,27.07,115500.0,26.4363,26.6522,26.4265,26.5737,115500.0
2007-08-01 15:50:00,27.06,27.22,27.05,27.19,116500.0,26.5639,26.721,26.5541,26.6915,116500.0
2007-08-01 15:55:00,27.21,27.32,27.16,27.17,80400.0,26.7111,26.8191,26.6621,26.6719,80400.0
2007-08-02 09:30:00,27.0,27.0,26.35,26.46,38800.0,26.505,26.505,25.8669,25.9749,38800.0
2007-08-02 09:35:00,26.5,26.94,26.42,26.94,92200.0,26.0142,26.4461,25.9356,26.4461,92200.0
2007-08-02 09:40:00,26.94,27.54,26.93,27.41,94500.0,26.4461,27.0351,26.4363,26.9075,94500.0
2007-08-02 09:45:00,27.41,27.53,27.14,27.19,150400.0,26.9075,27.0253,26.6424,26.6915,150400.0
2007-08-02 09:50:00,27.23,27.33,27.17,27.18,84900.0,26.7308,26.8289,26.6719,26.6817,84900.0
2007-08-02 09:55:00,27.2,27.25,26.97,27.0,76300.0,26.7013,26.7504,26.4755,26.505,76300.0
2007-08-02 10:00:00,27.0,27.1,26.9,27.0,129300.0,26.505,26.6032,26.4068,26.505,129300.0
2007-08-02 10:05:00,27.0,27.04,26.96,27.0,53200.0,26.505,26.5443,26.4657,26.505,53200.0
2007-08-02 10:10:00,27.0,27.0,26.8,26.92,68400.0,26.505,26.505,26.3087,26.4265,68400.0
2007-08-02 10:15:00,26.92,26.94,26.67,26.78,121600.0,26.4265,26.4461,26.181,26.289,121600.0
2007-08-02 10:20:00,26.76,26.86,26.69,26.84,57800.0,26.2694,26.3676,26.2007,26.3479,57800.0
2007-08-02 10:25:00,26.83,26.89,26.79,26.87,46900.0,26.3381,26.397,26.2988,26.3774,46900.0
2007-08-02 10:30:00,26.87,26.92,26.72,26.9,45000.0,26.3774,26.4265,26.2301,26.4068,45000.0
2007-08-02 10:35:00,26.89,26.96,26.87,26.93,26200.0,26.397,26.4657,26.3774,26.4363,26200.0
2007-08-02 10:40:00,26.92,26.95,26.85,26.93,35500.0,26.4265,26.4559,26.3577,26.4363,35500.0
2007-08-02 10:45:00,26.93,26.93,26.7,26.75,47800.0,26.4363,26.4363,26.2105,26.2596,47800.0
2007-08-02 10:50:00,26.75,26.78,26.7,26.74,47900.0,26.2596,26.289,26.2105,26.2498,47900.0
2007-08-02 10:55:00,26.73,26.77,26.7,26.76,34800.0,26.2399,26.2792,26.2105,26.2694,34800.0
2007-08-02 11:00:00,26.76,26.77,26.63,26.65,75800.0,26.2694,26.2792,26.1418,26.1614,75800.0
2007-08-02 11:05:00,26.65,26.66,26.6,26.62,54100.0,26.1614,26.1712,26.1123,26.132,54100.0
2007-08-02 11:10:00,26.61,26.63,26.48,26.5,38300.0,26.1221,26.1418,25.9945,26.0142,38300.0
2007-08-02 11:15:00,26.5,26.55,26.42,26.5,39500.0,26.0142,26.0632,25.9356,26.0142,39500.0
2007-08-02 11:20:00,26.49,26.52,26.43,26.46,23100.0,26.0043,26.0338,25.9454,25.9749,23100.0
2007-08-02 11:25:00,26.45,26.51,26.4,26.49,42000.0,25.9651,26.024,25.916,26.0043,42000.0
2007-08-02 11:30:00,26.49,26.64,26.47,26.52,47400.0,26.0043,26.1516,25.9847,26.0338,47400.0
2007-08-02 11:35:00,26.52,26.56,26.48,26.48,46900.0,26.0338,26.0731,25.9945,25.9945,46900.0
2007-08-02 11:40:00,26.48,26.49,26.25,26.27,57000.0,25.9945,26.0043,25.7687,25.7884,57000.0
2007-08-02 11:45:00,26.28,26.38,26.28,26.34,53300.0,25.7982,25.8964,25.7982,25.8571,53300.0
2007-08-02 11:50:00,26.32,26.45,26.31,26.38,56600.0,25.8375,25.9651,25.8276,25.8964,56600.0
2007-08-02 11:55:00,26.39,26.5,26.39,26.47,40000.0,25.9062,26.0142,25.9062,25.9847,40000.0
2007-08-02 12:00:00,26.51,26.51,26.29,26.3,36200.0,26.024,26.024,25.808,25.8178,36200.0
2007-08-02 12:05:00,26.29,26.3,25.94,26.0,107000.0,25.808,25.8178,25.4644,25.5233,107000.0
2007-08-02 12:10:00,25.98,26.01,25.7,25.83,75100.0,25.5037,25.5331,25.2288,25.3564,75100.0
2007-08-02 12:15:00,25.8,25.87,25.73,25.75,54900.0,25.327,25.3957,25.2583,25.2779,54900.0
2007-08-02 12:20:00,25.77,25.87,25.74,25.86,42300.0,25.2975,25.3957,25.2681,25.3859,42300.0
2007-08-02 12:25:00,25.85,25.89,25.49,25.49,76000.0,25.3761,25.4153,25.0227,25.0227,76000.0
2007-08-02 12:30:00,25.5,25.65,25.46,25.52,93500.0,25.0325,25.1797,24.9932,25.0521,93500.0
2007-08-02 12:35:00,25.53,25.63,25.46,25.63,68600.0,25.0619,25.1601,24.9932,25.1601,68600.0
2007-08-02 12:40:00,25.63,25.84,25.63,25.84,62300.0,25.1601,25.3663,25.1601,25.3663,62300.0
2007-08-02 12:45:00,25.82,26.12,25.8,26.03,74700.0,25.3466,25.6411,25.327,25.5528,74700.0
2007-08-02 12:50:00,26.03,26.12,25.92,26.11,72700.0,25.5528,25.6411,25.4448,25.6313,72700.0
2007-08-02 12:55:00,26.09,26.12,26.0,26.0,16200.0,25.6117,25.6411,25.5233,25.5233,16200.0
2007-08-02 13:00:00,25.98,26.06,25.94,26.0,34700.0,25.5037,25.5822,25.4644,25.5233,34700.0
2007-08-02 13:05:00,26.0,26.0,25.94,25.99,12200.0,25.5233,25.5233,25.4644,25.5135,12200.0
2007-08-02 13:10:00,25.97,26.01,25.94,25.94,16300.0,25.4939,25.5331,25.4644,25.4644,16300.0
2007-08-02 13:15:00,25.95,25.96,25.8,25.84,37600.0,25.4742,25.4841,25.327,25.3663,37600.0
2007-08-02 13:20:00,25.84,26.0,25.84,25.95,36600.0,25.3663,25.5233,25.3663,25.4742,36600.0
2007-08-02 13:25:00,25.95,26.12,25.92,26.08,209700.0,25.4742,25.6411,25.4448,25.6019,209700.0
2007-08-02 13:30:00,26.09,26.48,26.09,26.45,107200.0,25.6117,25.9945,25.6117,25.9651,107200.0
2007-08-02 13:35:00,26.45,26.57,26.39,26.57,219000.0,25.9651,26.0829,25.9062,26.0829,219000.0
2007-08-02 13:40:00,26.56,26.66,26.55,26.66,48500.0,26.0731,26.1712,26.0632,26.1712,48500.0
2007-08-02 13:45:00,26.66,26.84,26.27,26.27,68700.0,26.1712,26.3479,25.7884,25.7884,68700.0
2007-08-02 13:50:00,26.27,26.48,26.27,26.41,44300.0,25.7884,25.9945,25.7884,25.9258,44300.0
2007-08-02 13:55:00,26.41,26.45,26.31,26.31,29700.0,25.9258,25.9651,25.8276,25.8276,29700.0
2007-08-02 14:00:00,26.3,26.32,26.26,26.32,46100.0,25.8178,25.8375,25.7786,25.8375,46100.0
2007-08-02 14:05:00,26.32,26.4,26.31,26.4,19900.0,25.8375,25.916,25.8276,25.916,19900.0
2007-08-02 14:10:00,26.39,26.41,26.33,26.33,21600.0,25.9062,25.9258,25.8473,25.8473,21600.0
2007-08-02 14:15:00,26.35,26.35,26.28,26.33,22700.0,25.8669,25.8669,25.7982,25.8473,22700.0
2007-08-02 14:20:00,26.32,26.44,26.32,26.4,33600.0,25.8375,25.9553,25.8375,25.916,33600.0
2007-08-02 14:25:00,26.38,26.42,26.35,26.4,82900.0,25.8964,25.9356,25.8669,25.916,82900.0
2007-08-02 14:30:00,26.4,26.44,26.34,26.34,64800.0,25.916,25.9553,25.8571,25.8571,64800.0
2007-08-02 14:35:00,26.36,26.41,26.32,26.35,74200.0,25.8767,25.9258,25.8375,25.8669,74200.0
2007-08-02 14:40:00,26.34,26.42,26.34,26.39,29700.0,25.8571,25.9356,25.8571,25.9062,29700.0
2007-08-02 14:45:00,26.39,26.46,26.35,26.46,35100.0,25.9062,25.9749,25.8669,25.9749,35100.0
2007-08-02 14:50:00,26.46,26.51,26.43,26.45,32400.0,25.9749,26.024,25.9454,25.9651,32400.0
2007-08-02 14:55:00,26.45,26.58,26.43,26.56,45100.0,25.9651,26.0927,25.9454,26.0731,45100.0
2007-08-02 15:00:00,26.55,26.63,26.54,26.63,49900.0,26.0632,26.1418,26.0534,26.1418,49900.0
2007-08-02 15:05:00,26.63,26.7,26.62,26.64,62000.0,26.1418,26.2105,26.132,26.1516,62000.0
2007-08-02 15:10:00,26.63,26.65,26.59,26.64,56600.0,26.1418,26.1614,26.1025,26.1516,56600.0
2007-08-02 15:15:00,26.64,26.75,26.64,26.75,73800.0,26.1516,26.2596,26.1516,26.2596,73800.0
2007-08-02 15:20:00,26.74,26.85,26.74,26.85,77700.0,26.2498,26.3577,26.2498,26.3577,77700.0
2007-08-02 15:25:00,26.86,27.07,26.85,27.06,88400.0,26.3676,26.5737,26.3577,26.5639,88400.0
2007-08-02 15:30:00,27.05,27.06,26.95,27.05,91200.0,26.5541,26.5639,26.4559,26.5541,91200.0
2007-08-02 15:35:00,27.05,27.05,26.98,27.0,43900.0,26.5541,26.5541,26.4854,26.505,43900.0
2007-08-02 15:40:00,26.99,27.0,26.83,26.85,57500.0,26.4952,26.505,26.3381,26.3577,57500.0
2007-08-02 15:45:00,26.85,27.01,26.85,26.99,55000.0,26.3577,26.5148,26.3577,26.4952,55000.0
2007-08-02 15:50:00,26.98,27.0,26.9,26.95,50300.0,26.4854,26.505,26.4068,26.4559,50300.0
2007-08-02 15:55:00,26.94,27.2,26.92,27.1,187500.0,26.4461,26.7013,26.4265,26.6032,187500.0
2007-08-03 09:30:00,27.05,27.09,27.0,27.08,20600.0,26.5541,26.5933,26.505,26.5835,20600.0
2007-08-03 09:35:00,27.1,27.19,27.0,27.17,27900.0,26.6032,26.6915,26.505,26.6719,27900.0
2007-08-03 09:40:00,27.13,27.13,26.98,27.03,19900.0,26.6326,26.6326,26.4854,26.5344,19900.0
2007-08-03 09:45:00,27.02,27.13,27.0,27.1,26800.0,26.5246,26.6326,26.505,26.6032,26800.0
2007-08-03 09:50:00,27.09,27.17,26.94,27.02,30400.0,26.5933,26.6719,26.4461,26.5246,30400.0
2007-08-03 09:55:00,27.02,27.06,26.8,27.0,53900.0,26.5246,26.5639,26.3087,26.505,53900.0
2007-08-03 10:00:00,26.99,27.05,26.86,26.91,51600.0,26.4952,26.5541,26.3676,26.4166,51600.0
2007-08-03 10:05:00,26.91,26.92,26.57,26.77,58400.0,26.4166,26.4265,26.0829,26.2792,58400.0
2007-08-03 10:10:00,26.72,26.76,26.49,26.49,37900.0,26.2301,26.2694,26.0043,26.0043,37900.0
2007-08-03 10:15:00,26.5,26.5,26.36,26.4,22200.0,26.0142,26.0142,25.8767,25.916,22200.0
2007-08-03 10:20:00,26.43,26.53,26.38,26.53,17500.0,25.9454,26.0436,25.8964,26.0436,17500.0
2007-08-03 10:25:00,26.53,26.62,26.52,26.55,26100.0,26.0436,26.132,26.0338,26.0632,26100.0
2007-08-03 10:30:00,26.55,26.64,26.55,26.6,36100.0,26.0632,26.1516,26.0632,26.1123,36100.0
2007-08-03 10:35:00,26.6,26.75,26.56,26.71,26500.0,26.1123,26.2596,26.0731,26.2203,26500.0
2007-08-03 10:40:00,26.66,26.77,26.59,26.6,31200.0,26.1712,26.2792,26.1025,26.1123,31200.0
2007-08-03 10:45:00,26.6,26.69,26.55,26.56,44500.0,26.1123,26.2007,26.0632,26.0731,44500.0
2007-08-03 10:50:00,26.56,26.66,26.56,26.62,29300.0,26.0731,26.1712,26.0731,26.132,29300.0
2007-08-03 10:55:00,26.61,26.63,26.49,26.56,47700.0,26.1221,26.1418,26.0043,26.0731,47700.0
2007-08-03 11:00:00,26.56,26.67,26.56,26.64,38200.0,26.0731,26.181,26.0731,26.1516,38200.0
2007-08-03 11:05:00,26.66,26.69,26.57,26.61,22300.0,26.1712,26.2007,26.0829,26.1221,22300.0
2007-08-03 11:10:00,26.63,26.75,26.58,26.62,22300.0,26.1418,26.2596,26.0927,26.132,22300.0
2007-08-03 11:15:00,26.58,26.63,26.5,26.57,29200.0,26.0927,26.1418,26.0142,26.0829,29200.0
2007-08-03 11:20:00,26.57,26.69,26.57,26.6,19400.0,26.0829,26.2007,26.0829,26.1123,19400.0
2007-08-03 11:25:00,26.6,26.78,26.6,26.75,15100.0,26.1123,26.289,26.1123,26.2596,15100.0
2007-08-03 11:30:00,26.75,26.78,26.75,26.75,13700.0,26.2596,26.289,26.2596,26.2596,13700.0
2007-08-03 11:35:00,26.76,26.78,26.75,26.78,2200.0,26.2694,26.289,26.2596,26.289,2200.0
2007-08-03 11:40:00,26.77,26.9,26.77,26.82,7900.0,26.2792,26.4068,26.2792,26.3283,7900.0
2007-08-03 11:45:00,26.82,26.97,26.82,26.93,9600.0,26.3283,26.4755,26.3283,26.4363,9600.0
2007-08-03 11:50:00,26.92,26.92,26.76,26.78,7900.0,26.4265,26.4265,26.2694,26.289,7900.0
2007-08-03 11:55:00,26.78,26.85,26.75,26.81,9200.0,26.289,26.3577,26.2596,26.3185,9200.0
2007-08-03 12:00:00,26.78,26.83,26.78,26.82,6500.0,26.289,26.3381,26.289,26.3283,6500.0
2007-08-03 12:05:00,26.81,26.82,26.73,26.73,21400.0,26.3185,26.3283,26.2399,26.2399,21400.0
2007-08-03 12:10:00,26.75,26.76,26.7,26.75,12500.0,26.2596,26.2694,26.2105,26.2596,12500.0
2007-08-03 12:15:00,26.76,26.87,26.76,26.82,24200.0,26.2694,26.3774,26.2694,26.3283,24200.0
2007-08-03 12:20:00,26.83,26.85,26.8,26.8,16800.0,26.3381,26.3577,26.3087,26.3087,16800.0
2007-08-03 12:25:00,26.77,26.79,26.75,26.79,8500.0,26.2792,26.2988,26.2596,26.2988,8500.0
2007-08-03 12:30:00,26.78,26.84,26.76,26.76,5500.0,26.289,26.3479,26.2694,26.2694,5500.0
2007-08-03 12:35:00,26.77,26.8,26.75,26.78,4800.0,26.2792,26.3087,26.2596,26.289,4800.0
2007-08-03 12:40:00,26.82,26.84,26.77,26.84,8800.0,26.3283,26.3479,26.2792,26.3479,8800.0
2007-08-03 12:45:00,26.82,26.85,26.75,26.76,13900.0,26.3283,26.3577,26.2596,26.2694,13900.0
2007-08-03 12:50:00,26.78,26.85,26.78,26.78,13600.0,26.289,26.3577,26.289,26.289,13600.0
2007-08-03 12:55:00,26.78,26.84,26.73,26.84,20000.0,26.289,26.3479,26.2399,26.3479,20000.0
2007-08-03 13:00:00,26.83,26.83,26.72,26.72,5900.0,26.3381,26.3381,26.2301,26.2301,5900.0
2007-08-03 13:05:00,26.72,26.79,26.7,26.79,11200.0,26.2301,26.2988,26.2105,26.2988,11200.0
2007-08-03 13:10:00,26.79,26.8,26.71,26.71,7400.0,26.2988,26.3087,26.2203,26.2203,7400.0
2007-08-03 13:15:00,26.72,26.81,26.71,26.72,17800.0,26.2301,26.3185,26.2203,26.2301,17800.0
2007-08-03 13:20:00,26.72,26.76,26.7,26.75,10000.0,26.2301,26.2694,26.2105,26.2596,10000.0
2007-08-03 13:25:00,26.76,26.78,26.75,26.77,8500.0,26.2694,26.289,26.2596,26.2792,8500.0
2007-08-03 13:30:00,26.76,26.76,26.69,26.7,20400.0,26.2694,26.2694,26.2007,26.2105,20400.0
2007-08-03 13:35:00,26.71,26.72,26.68,26.72,35200.0,26.2203,26.2301,26.1909,26.2301,35200.0
2007-08-03 13:40:00,26.72,26.79,26.71,26.79,22100.0,26.2301,26.2988,26.2203,26.2988,22100.0
2007-08-03 13:45:00,26.78,26.81,26.75,26.81,15800.0,26.289,26.3185,26.2596,26.3185,15800.0
2007-08-03 13:50:00,26.8,26.84,26.78,26.78,13800.0,26.3087,26.3479,26.289,26.289,13800.0
2007-08-03 13:55:00,26.77,26.81,26.73,26.73,19800.0,26.2792,26.3185,26.2399,26.2399,19800.0
2007-08-03 14:00:00,26.74,26.85,26.73,26.82,17700.0,26.2498,26.3577,26.2399,26.3283,17700.0
2007-08-03 14:05:00,26.83,26.85,26.76,26.78,6900.0,26.3381,26.3577,26.2694,26.289,6900.0
2007-08-03 14:10:00,26.78,26.78,26.71,26.71,12000.0,26.289,26.289,26.2203,26.2203,12000.0
2007-08-03 14:15:00,26.71,26.73,26.58,26.58,20700.0,26.2203,26.2399,26.0927,26.0927,20700.0
2007-08-03 14:20:00,26.59,26.6,26.51,26.56,50000.0,26.1025,26.1123,26.024,26.0731,50000.0
2007-08-03 14:25:00,26.55,26.63,26.47,26.49,75100.0,26.0632,26.1418,25.9847,26.0043,75100.0
2007-08-03 14:30:00,26.47,26.69,26.46,26.67,28200.0,25.9847,26.2007,25.9749,26.181,28200.0
2007-08-03 14:35:00,26.63,26.68,26.57,26.58,38300.0,26.1418,26.1909,26.0829,26.0927,38300.0
2007-08-03 14:40:00,26.58,26.7,26.58,26.65,28200.0,26.0927,26.2105,26.0927,26.1614,28200.0
2007-08-03 14:45:00,26.64,26.64,26.57,26.62,50600.0,26.1516,26.1516,26.0829,26.132,50600.0
2007-08-03 14:50:00,26.61,26.72,26.58,26.62,40600.0,26.1221,26.2301,26.0927,26.132,40600.0
2007-08-03 14:55:00,26.62,26.66,26.56,26.56,22600.0,26.132,26.1712,26.0731,26.0731,22600.0
2007-08-03 15:00:00,26.57,26.65,26.54,26.61,74400.0,26.0829,26.1614,26.0534,26.1221,74400.0
2007-08-03 15:05:00,26.62,26.64,26.54,26.55,37300.0,26.132,26.1516,26.0534,26.0632,37300.0
2007-08-03 15:10:00,26.55,26.65,26.55,26.59,37000.0,26.0632,26.1614,26.0632,26.1025,37000.0
2007-08-03 15:15:00,26.59,26.69,26.55,26.66,24200.0,26.1025,26.2007,26.0632,26.1712,24200.0
2007-08-03 15:20:00,26.64,26.65,26.54,26.55,43800.0,26.1516,26.1614,26.0534,26.0632,43800.0
2007-08-03 15:25:00,26.57,26.59,26.51,26.51,65900.0,26.0829,26.1025,26.024,26.024,65900.0
2007-08-03 15:30:00,26.51,26.51,26.38,26.45,98900.0,26.024,26.024,25.8964,25.9651,98900.0
2007-08-03 15:35:00,26.45,26.45,26.25,26.25,24300.0,25.9651,25.9651,25.7687,25.7687,24300.0
2007-08-03 15:40:00,26.27,26.28,26.19,26.23,25800.0,25.7884,25.7982,25.7098,25.7491,25800.0
2007-08-03 15:45:00,26.22,26.23,26.14,26.18,38000.0,25.7393,25.7491,25.6608,25.7,38000.0
2007-08-03 15:50:00,26.18,26.26,26.13,26.18,47200.0,25.7,25.7786,25.6509,25.7,47200.0
2007-08-03 15:55:00,26.18,26.39,26.01,26.33,133000.0,25.7,25.9062,25.5331,25.8473,133000.0
2007-08-06 09:30:00,25.98,26.56,25.98,26.55,21600.0,25.5037,26.0731,25.5037,26.0632,21600.0
2007-08-06 09:35:00,26.43,26.51,26.06,26.2,27800.0,25.9454,26.024,25.5822,25.7197,27800.0
2007-08-06 09:40:00,26.2,26.2,25.6,25.6,25000.0,25.7197,25.7197,25.1307,25.1307,25000.0
2007-08-06 09:45:00,25.58,25.63,25.29,25.34,50600.0,25.111,25.1601,24.8263,24.8754,50600.0
2007-08-06 09:50:00,25.34,25.43,25.11,25.31,58300.0,24.8754,24.9638,24.6496,24.846,58300.0
2007-08-06 09:55:00,25.32,25.64,25.2,25.62,29000.0,24.8558,25.1699,24.738,25.1503,29000.0
2007-08-06 10:00:00,25.64,25.75,25.62,25.66,22700.0,25.1699,25.2779,25.1503,25.1896,22700.0
2007-08-06 10:05:00,25.65,25.65,25.5,25.62,42200.0,25.1797,25.1797,25.0325,25.1503,42200.0
2007-08-06 10:10:00,25.59,25.66,25.41,25.44,46100.0,25.1208,25.1896,24.9441,24.9736,46100.0
2007-08-06 10:15:00,25.48,25.65,25.31,25.41,50500.0,25.0129,25.1797,24.846,24.9441,50500.0
2007-08-06 10:20:00,25.4,25.53,25.37,25.37,16600.0,24.9343,25.0619,24.9049,24.9049,16600.0
2007-08-06 10:25:00,25.38,25.39,25.19,25.28,65300.0,24.9147,24.9245,24.7282,24.8165,65300.0
2007-08-06 10:30:00,25.26,25.28,24.88,24.95,35600.0,24.7969,24.8165,24.4239,24.4926,35600.0
2007-08-06 10:35:00,24.93,25.24,24.93,24.99,38600.0,24.4729,24.7773,24.4729,24.5318,38600.0
2007-08-06 10:40:00,25.0,25.0,24.8,24.89,47100.0,24.5417,24.5417,24.3453,24.4337,47100.0
2007-08-06 10:45:00,24.91,25.04,24.88,24.99,31600.0,24.4533,24.5809,24.4239,24.5318,31600.0
2007-08-06 10:50:00,24.99,25.0,24.91,24.93,27000.0,24.5318,24.5417,24.4533,24.4729,27000.0
2007-08-06 10:55:00,24.92,24.99,24.9,24.92,63500.0,24.4631,24.5318,24.4435,24.4631,63500.0
2007-08-06 11:00:00,24.92,24.94,24.74,24.74,51300.0,24.4631,24.4828,24.2864,24.2864,51300.0
2007-08-06 11:05:00,24.73,24.78,24.67,24.78,19700.0,24.2766,24.3257,24.2177,24.3257,19700.0
2007-08-06 11:10:00,24.77,24.8,24.63,24.7,33400.0,24.3159,24.3453,24.1784,24.2472,33400.0
2007-08-06 11:15:00,24.7,24.73,24.67,24.7,40800.0,24.2472,24.2766,24.2177,24.2472,40800.0
2007-08-06 11:20:00,24.69,24.9,24.69,24.83,36800.0,24.2373,24.4435,24.2373,24.3748,36800.0
2007-08-06 11:25:00,24.81,24.9,24.79,24.89,24700.0,24.3551,24.4435,24.3355,24.4337,24700.0
2007-08-06 11:30:00,24.89,25.05,24.89,25.02,32700.0,24.4337,24.5907,24.4337,24.5613,32700.0
2007-08-06 11:35:00,25.01,25.09,24.89,24.92,29500.0,24.5515,24.63,24.4337,24.4631,29500.0
2007-08-06 11:40:00,24.9,24.94,24.9,24.91,11600.0,24.4435,24.4828,24.4435,24.4533,11600.0
2007-08-06 11:45:00,24.92,25.18,24.9,25.18,19300.0,24.4631,24.7184,24.4435,24.7184,19300.0
2007-08-06 11:50:00,25.22,25.36,24.89,25.09,84300.0,24.7576,24.8951,24.4337,24.63,84300.0
2007-08-06 11:55:00,25.09,25.21,25.07,25.1,24800.0,24.63,24.7478,24.6104,24.6398,24800.0
2007-08-06 12:00:00,25.11,25.11,25.02,25.09,36300.0,24.6496,24.6496,24.5613,24.63,36300.0
2007-08-06 12:05:00,25.08,25.2,25.06,25.19,13900.0,24.6202,24.738,24.6006,24.7282,13900.0
2007-08-06 12:10:00,25.19,25.25,25.15,25.2,15100.0,24.7282,24.7871,24.6889,24.738,15100.0
2007-08-06 12:15:00,25.19,25.2,25.16,25.2,22100.0,24.7282,24.738,24.6987,24.738,22100.0
2007-08-06 12:20:00,25.2,25.31,25.19,25.29,22500.0,24.738,24.846,24.7282,24.8263,22500.0
2007-08-06 12:25:00,25.29,25.34,25.26,25.34,24500.0,24.8263,24.8754,24.7969,24.8754,24500.0
2007-08-06 12:30:00,25.32,25.45,25.32,25.39,15500.0,24.8558,24.9834,24.8558,24.9245,15500.0
2007-08-06 12:35:00,25.38,25.55,25.36,25.54,30700.0,24.9147,25.0816,24.8951,25.0718,30700.0
2007-08-06 12:40:00,25.56,25.57,25.47,25.49,14500.0,25.0914,25.1012,25.003,25.0227,14500.0
2007-08-06 12:45:00,25.48,25.64,25.48,25.63,14900.0,25.0129,25.1699,25.0129,25.1601,14900.0
2007-08-06 12:50:00,25.63,25.76,25.62,25.7,14700.0,25.1601,25.2877,25.1503,25.2288,14700.0
2007-08-06 12:55:00,25.7,25.71,25.68,25.7,8700.0,25.2288,25.2386,25.2092,25.2288,8700.0
2007-08-06 13:00:00,25.68,25.69,25.61,25.62,21700.0,25.2092,25.219,25.1405,25.1503,21700.0
2007-08-06 13:05:00,25.62,25.62,25.47,25.47,10700.0,25.1503,25.1503,25.003,25.003,10700.0
2007-08-06 13:10:00,25.46,25.46,25.4,25.44,18700.0,24.9932,24.9932,24.9343,24.9736,18700.0
2007-08-06 13:15:00,25.44,25.46,25.31,25.42,19300.0,24.9736,24.9932,24.846,24.954,19300.0
2007-08-06 13:20:00,25.43,25.43,25.31,25.38,13300.0,24.9638,24.9638,24.846,24.9147,13300.0
2007-08-06 13:25:00,25.39,25.42,25.34,25.41,29800.0,24.9245,24.954,24.8754,24.9441,29800.0
2007-08-06 13:30:00,25.41,25.41,25.36,25.38,16700.0,24.9441,24.9441,24.8951,24.9147,16700.0
2007-08-06 13:35:00,25.38,25.38,25.32,25.33,9500.0,24.9147,24.9147,24.8558,24.8656,9500.0
2007-08-06 13:40:00,25.33,25.38,25.28,25.28,26700.0,24.8656,24.9147,24.8165,24.8165,26700.0
2007-08-06 13:45:00,25.27,25.28,24.99,24.99,29200.0,24.8067,24.8165,24.5318,24.5318,29200.0
2007-08-06 13:50:00,24.99,25.07,24.99,25.05,13000.0,24.5318,24.6104,24.5318,24.5907,13000.0
2007-08-06 13:55:00,25.04,25.04,24.83,24.85,28700.0,24.5809,24.5809,24.3748,24.3944,28700.0
2007-08-06 14:00:00,24.82,24.82,24.68,24.71,37200.0,24.365,24.365,24.2275,24.257,37200.0
2007-08-06 14:05:00,24.71,24.95,24.7,24.91,25500.0,24.257,24.4926,24.2472,24.4533,25500.0
2007-08-06 14:10:00,24.92,24.93,24.88,24.9,39000.0,24.4631,24.4729,24.4239,24.4435,39000.0
2007-08-06 14:15:00,24.9,25.02,24.88,24.99,55000.0,24.4435,24.5613,24.4239,24.5318,55000.0
2007-08-06 14:20:00,25.01,25.04,24.97,25.03,30300.0,24.5515,24.5809,24.5122,24.5711,30300.0
2007-08-06 14:25:00,25.03,25.03,24.97,24.98,90100.0,24.5711,24.5711,24.5122,24.522,90100.0
2007-08-06 14:30:00,24.98,25.04,24.95,24.99,33400.0,24.522,24.5809,24.4926,24.5318,33400.0
2007-08-06 14:35:00,25.0,25.1,24.97,25.09,37200.0,24.5417,24.6398,24.5122,24.63,37200.0
2007-08-06 14:40:00,25.1,25.37,25.1,25.33,24400.0,24.6398,24.9049,24.6398,24.8656,24400.0
2007-08-06 14:45:00,25.33,25.37,25.27,25.29,27300.0,24.8656,24.9049,24.8067,24.8263,27300.0
2007-08-06 14:50:00,25.29,25.47,25.29,25.43,36000.0,24.8263,25.003,24.8263,24.9638,36000.0
2007-08-06 14:55:00,25.43,25.64,25.37,25.63,45300.0,24.9638,25.1699,24.9049,25.1601,45300.0
2007-08-06 15:00:00,25.61,25.82,25.59,25.81,69500.0,25.1405,25.3466,25.1208,25.3368,69500.0
2007-08-06 15:05:00,25.81,26.0,25.78,25.99,81100.0,25.3368,25.5233,25.3074,25.5135,81100.0
2007-08-06 15:10:00,26.01,26.18,25.99,26.11,42600.0,25.5331,25.7,25.5135,25.6313,42600.0
2007-08-06 15:15:00,26.1,26.23,26.1,26.22,41900.0,25.6215,25.7491,25.6215,25.7393,41900.0
2007-08-06 15:20:00,26.22,26.22,26.12,26.17,119000.0,25.7393,25.7393,25.6411,25.6902,119000.0
2007-08-06 15:25:00,26.17,26.23,26.17,26.23,33800.0,25.6902,25.7491,25.6902,25.7491,33800.0
2007-08-06 15:30:00,26.23,26.28,26.11,26.15,46600.0,25.7491,25.7982,25.6313,25.6706,46600.0
2007-08-06 15:35:00,26.16,26.17,26.11,26.12,37400.0,25.6804,25.6902,25.6313,25.6411,37400.0
2007-08-06 15:40:00,26.13,26.13,25.94,25.96,46800.0,25.6509,25.6509,25.4644,25.4841,46800.0
2007-08-06 15:45:00,25.95,25.96,25.71,25.73,54000.0,25.4742,25.4841,25.2386,25.2583,54000.0
2007-08-06 15:50:00,25.72,25.82,25.71,25.81,47900.0,25.2485,25.3466,25.2386,25.3368,47900.0
2007-08-06 15:55:00,25.81,25.94,25.79,25.92,55600.0,25.3368,25.4644,25.3172,25.4448,55600.0
2007-08-07 09:30:00,26.35,26.35,25.56,25.77,36300.0,25.8669,25.8669,25.0914,25.2975,36300.0
2007-08-07 09:35:00,25.79,25.89,25.68,25.86,29900.0,25.3172,25.4153,25.2092,25.3859,29900.0
2007-08-07 09:40:00,25.82,26.15,25.82,26.1,66600.0,25.3466,25.6706,25.3466,25.6215,66600.0
2007-08-07 09:45:00,26.11,26.37,26.11,26.28,81300.0,25.6313,25.8865,25.6313,25.7982,81300.0
2007-08-07 09:50:00,26.27,26.32,26.23,26.31,12200.0,25.7884,25.8375,25.7491,25.8276,12200.0
2007-08-07 09:55:00,26.32,26.4,26.23,26.35,32600.0,25.8375,25.916,25.7491,25.8669,32600.0
2007-08-07 10:00:00,26.33,26.44,26.25,26.27,27200.0,25.8473,25.9553,25.7687,25.7884,27200.0
2007-08-07 10:05:00,26.29,26.35,26.27,26.35,11500.0,25.808,25.8669,25.7884,25.8669,11500.0
2007-08-07 10:10:00,26.35,26.44,26.31,26.43,15500.0,25.8669,25.9553,25.8276,25.9454,15500.0
2007-08-07 10:15:00,26.44,26.5,26.4,26.49,23100.0,25.9553,26.0142,25.916,26.0043,23100.0
2007-08-07 10:20:00,26.48,26.48,26.25,26.35,23700.0,25.9945,25.9945,25.7687,25.8669,23700.0
2007-08-07 10:25:00,26.35,26.5,26.33,26.49,32600.0,25.8669,26.0142,25.8473,26.0043,32600.0
2007-08-07 10:30:00,26.49,26.55,26.43,26.49,32000.0,26.0043,26.0632,25.9454,26.0043,32000.0
2007-08-07 10:35:00,26.49,26.5,26.44,26.45,35000.0,26.0043,26.0142,25.9553,25.9651,35000.0
2007-08-07 10:40:00,26.44,26.45,26.36,26.41,37000.0,25.9553,25.9651,25.8767,25.9258,37000.0
2007-08-07 10:45:00,26.39,26.45,26.38,26.43,12500.0,25.9062,25.9651,25.8964,25.9454,12500.0
2007-08-07 10:50:00,26.42,26.44,26.39,26.42,7200.0,25.9356,25.9553,25.9062,25.9356,7200.0
2007-08-07 10:55:00,26.4,26.43,26.4,26.4,9200.0,25.916,25.9454,25.916,25.916,9200.0
2007-08-07 11:00:00,26.4,26.44,26.29,26.44,13100.0,25.916,25.9553,25.808,25.9553,13100.0
2007-08-07 11:05:00,26.43,26.44,26.34,26.34,24800.0,25.9454,25.9553,25.8571,25.8571,24800.0
2007-08-07 11:10:00,26.34,26.35,26.27,26.28,7400.0,25.8571,25.8669,25.7884,25.7982,7400.0
2007-08-07 11:15:00,26.29,26.33,26.27,26.29,8500.0,25.808,25.8473,25.7884,25.808,8500.0
2007-08-07 11:20:00,26.28,26.33,26.26,26.29,15000.0,25.7982,25.8473,25.7786,25.808,15000.0
2007-08-07 11:25:00,26.3,26.3,26.24,26.25,12000.0,25.8178,25.8178,25.7589,25.7687,12000.0
2007-08-07 11:30:00,26.25,26.32,26.24,26.29,21100.0,25.7687,25.8375,25.7589,25.808,21100.0
2007-08-07 11:35:00,26.28,26.29,26.18,26.19,14100.0,25.7982,25.808,25.7,25.7098,14100.0
2007-08-07 11:40:00,26.19,26.19,26.11,26.15,20600.0,25.7098,25.7098,25.6313,25.6706,20600.0
2007-08-07 11:45:00,26.14,26.21,26.13,26.17,19400.0,25.6608,25.7295,25.6509,25.6902,19400.0
2007-08-07 11:50:00,26.17,26.32,26.16,26.3,15100.0,25.6902,25.8375,25.6804,25.8178,15100.0
2007-08-07 11:55:00,26.3,26.3,26.23,26.25,13600.0,25.8178,25.8178,25.7491,25.7687,13600.0
2007-08-07 12:00:00,26.26,26.3,26.24,26.3,10800.0,25.7786,25.8178,25.7589,25.8178,10800.0
2007-08-07 12:05:00,26.3,26.34,26.3,26.3,13200.0,25.8178,25.8571,25.8178,25.8178,13200.0
2007-08-07 12:10:00,26.31,26.34,26.27,26.27,10400.0,25.8276,25.8571,25.7884,25.7884,10400.0
2007-08-07 12:15:00,26.26,26.26,26.2,26.22,16500.0,25.7786,25.7786,25.7197,25.7393,16500.0
2007-08-07 12:20:00,26.22,26.24,26.18,26.23,17400.0,25.7393,25.7589,25.7,25.7491,17400.0
2007-08-07 12:25:00,26.24,26.25,26.18,26.19,20500.0,25.7589,25.7687,25.7,25.7098,20500.0
2007-08-07 12:30:00,26.19,26.27,26.19,26.25,33000.0,25.7098,25.7884,25.7098,25.7687,33000.0
2007-08-07 12:35:00,26.26,26.27,26.15,26.15,14800.0,25.7786,25.7884,25.6706,25.6706,14800.0
2007-08-07 12:40:00,26.17,26.18,26.11,26.11,11200.0,25.6902,25.7,25.6313,25.6313,11200.0
2007-08-07 12:45:00,26.11,26.11,26.0,26.05,21200.0,25.6313,25.6313,25.5233,25.5724,21200.0
2007-08-07 12:50:00,26.04,26.08,26.04,26.07,14300.0,25.5626,25.6019,25.5626,25.592,14300.0
2007-08-07 12:55:00,26.06,26.08,26.03,26.07,8800.0,25.5822,25.6019,25.5528,25.592,8800.0
2007-08-07 13:00:00,26.07,26.07,26.0,26.04,28200.0,25.592,25.592,25.5233,25.5626,28200.0
2007-08-07 13:05:00,26.05,26.12,26.05,26.11,11400.0,25.5724,25.6411,25.5724,25.6313,11400.0
2007-08-07 13:10:00,26.11,26.11,26.04,26.05,14900.0,25.6313,25.6313,25.5626,25.5724,14900.0
2007-08-07 13:15:00,26.06,26.07,26.04,26.05,7700.0,25.5822,25.592,25.5626,25.5724,7700.0
2007-08-07 13:20:00,26.04,26.1,26.04,26.05,20700.0,25.5626,25.6215,25.5626,25.5724,20700.0
2007-08-07 13:25:00,26.06,26.1,26.05,26.06,12000.0,25.5822,25.6215,25.5724,25.5822,12000.0
2007-08-07 13:30:00,26.06,26.07,26.03,26.03,11700.0,25.5822,25.592,25.5528,25.5528,11700.0
2007-08-07 13:35:00,26.03,26.04,25.99,26.0,12100.0,25.5528,25.5626,25.5135,25.5233,12100.0
2007-08-07 13:40:00,26.0,26.04,25.99,26.0,11800.0,25.5233,25.5626,25.5135,25.5233,11800.0
2007-08-07 13:45:00,26.01,26.11,26.01,26.1,21300.0,25.5331,25.6313,25.5331,25.6215,21300.0
2007-08-07 13:50:00,26.1,26.14,26.06,26.11,26100.0,25.6215,25.6608,25.5822,25.6313,26100.0
2007-08-07 13:55:00,26.11,26.12,26.08,26.08,8600.0,25.6313,25.6411,25.6019,25.6019,8600.0
2007-08-07 14:00:00,26.1,26.11,25.99,26.01,12200.0,25.6215,25.6313,25.5135,25.5331,12200.0
2007-08-07 14:05:00,26.02,26.17,26.02,26.17,19300.0,25.543,25.6902,25.543,25.6902,19300.0
2007-08-07 14:10:00,26.17,26.22,26.0,26.08,16700.0,25.6902,25.7393,25.5233,25.6019,16700.0
2007-08-07 14:15:00,26.08,26.08,25.69,25.69,39600.0,25.6019,25.6019,25.219,25.219,39600.0
2007-08-07 14:20:00,25.7,25.85,25.56,25.8,45500.0,25.2288,25.3761,25.0914,25.327,45500.0
2007-08-07 14:25:00,25.83,25.88,25.78,25.83,72900.0,25.3564,25.4055,25.3074,25.3564,72900.0
2007-08-07 14:30:00,25.85,25.85,25.55,25.56,45100.0,25.3761,25.3761,25.0816,25.0914,45100.0
2007-08-07 14:35:00,25.55,25.62,25.44,25.52,34600.0,25.0816,25.1503,24.9736,25.0521,34600.0
2007-08-07 14:40:00,25.53,25.62,25.49,25.58,36900.0,25.0619,25.1503,25.0227,25.111,36900.0
2007-08-07 14:45:00,25.58,25.71,25.5,25.7,35000.0,25.111,25.2386,25.0325,25.2288,35000.0
2007-08-07 14:50:00,25.71,25.88,25.71,25.87,31400.0,25.2386,25.4055,25.2386,25.3957,31400.0
2007-08-07 14:55:00,25.89,26.19,25.89,26.19,37000.0,25.4153,25.7098,25.4153,25.7098,37000.0
2007-08-07 15:00:00,26.22,26.54,26.21,26.32,47100.0,25.7393,26.0534,25.7295,25.8375,47100.0
2007-08-07 15:05:00,26.32,26.36,26.11,26.12,34600.0,25.8375,25.8767,25.6313,25.6411,34600.0
2007-08-07 15:10:00,26.09,26.11,25.95,25.96,51600.0,25.6117,25.6313,25.4742,25.4841,51600.0
2007-08-07 15:15:00,25.96,26.05,25.88,25.93,36100.0,25.4841,25.5724,25.4055,25.4546,36100.0
2007-08-07 15:20:00,25.95,26.03,25.93,25.98,93100.0,25.4742,25.5528,25.4546,25.5037,93100.0
2007-08-07 15:25:00,25.97,25.99,25.88,25.95,50600.0,25.4939,25.5135,25.4055,25.4742,50600.0
2007-08-07 15:30:00,25.95,26.0,25.94,25.98,62700.0,25.4742,25.5233,25.4644,25.5037,62700.0
2007-08-07 15:35:00,25.98,26.07,25.98,26.04,53900.0,25.5037,25.592,25.5037,25.5626,53900.0
2007-08-07 15:40:00,26.06,26.21,26.04,26.2,44200.0,25.5822,25.7295,25.5626,25.7197,44200.0
2007-08-07 15:45:00,26.2,26.21,26.13,26.15,47100.0,25.7197,25.7295,25.6509,25.6706,47100.0
2007-08-07 15:50:00,26.15,26.26,26.13,26.23,47700.0,25.6706,25.7786,25.6509,25.7491,47700.0
2007-08-07 15:55:00,26.23,26.32,26.23,26.3,44300.0,25.7491,25.8375,25.7491,25.8178,44300.0
2007-08-08 09:30:00,26.5,26.93,26.4,26.82,24100.0,26.0142,26.4363,25.916,26.3283,24100.0
2007-08-08 09:35:00,26.82,26.87,26.7,26.8,15400.0,26.3283,26.3774,26.2105,26.3087,15400.0
2007-08-08 09:40:00,26.87,27.12,26.78,27.12,19800.0,26.3774,26.6228,26.289,26.6228,19800.0
2007-08-08 09:45:00,27.13,27.49,27.07,27.49,32900.0,26.6326,26.986,26.5737,26.986,32900.0
2007-08-08 09:50:00,27.51,27.54,27.18,27.19,71400.0,27.0056,27.0351,26.6817,26.6915,71400.0
2007-08-08 09:55:00,27.2,27.2,27.03,27.05,22500.0,26.7013,26.7013,26.5344,26.5541,22500.0
2007-08-08 10:00:00,27.05,27.16,27.03,27.12,34600.0,26.5541,26.6621,26.5344,26.6228,34600.0
2007-08-08 10:05:00,27.12,27.13,27.0,27.04,53300.0,26.6228,26.6326,26.505,26.5443,53300.0
2007-08-08 10:10:00,27.04,27.18,27.04,27.14,34600.0,26.5443,26.6817,26.5443,26.6424,34600.0
2007-08-08 10:15:00,27.13,27.18,27.08,27.13,70700.0,26.6326,26.6817,26.5835,26.6326,70700.0
2007-08-08 10:20:00,27.15,27.3,27.13,27.22,56900.0,26.6522,26.7995,26.6326,26.721,56900.0
2007-08-08 10:25:00,27.22,27.22,27.11,27.11,44000.0,26.721,26.721,26.613,26.613,44000.0
2007-08-08 10:30:00,27.07,27.14,27.0,27.06,41400.0,26.5737,26.6424,26.505,26.5639,41400.0
2007-08-08 10:35:00,27.07,27.08,26.93,27.04,62500.0,26.5737,26.5835,26.4363,26.5443,62500.0
2007-08-08 10:40:00,27.04,27.17,26.99,27.17,43100.0,26.5443,26.6719,26.4952,26.6719,43100.0
2007-08-08 10:45:00,27.17,27.23,27.06,27.09,29900.0,26.6719,26.7308,26.5639,26.5933,29900.0
2007-08-08 10:50:00,27.08,27.1,26.97,27.01,19500.0,26.5835,26.6032,26.4755,26.5148,19500.0
2007-08-08 10:55:00,27.02,27.15,27.0,27.07,31100.0,26.5246,26.6522,26.505,26.5737,31100.0
2007-08-08 11:00:00,27.08,27.13,27.06,27.09,44300.0,26.5835,26.6326,26.5639,26.5933,44300.0
2007-08-08 11:05:00,27.1,27.16,27.08,27.12,30700.0,26.6032,26.6621,26.5835,26.6228,30700.0
2007-08-08 11:10:00,27.12,27.19,27.1,27.13,33300.0,26.6228,26.6915,26.6032,26.6326,33300.0
2007-08-08 11:15:00,27.1,27.17,27.06,27.1,37200.0,26.6032,26.6719,26.5639,26.6032,37200.0
2007-08-08 11:20:00,27.1,27.11,26.98,27.05,47600.0,26.6032,26.613,26.4854,26.5541,47600.0
2007-08-08 11:25:00,27.06,27.19,27.06,27.09,30000.0,26.5639,26.6915,26.5639,26.5933,30000.0
2007-08-08 11:30:00,27.09,27.11,27.03,27.06,19100.0,26.5933,26.613,26.5344,26.5639,19100.0
2007-08-08 11:35:00,27.08,27.2,27.08,27.18,17400.0,26.5835,26.7013,26.5835,26.6817,17400.0
2007-08-08 11:40:00,27.19,27.19,27.11,27.12,30100.0,26.6915,26.6915,26.613,26.6228,30100.0
2007-08-08 11:45:00,27.12,27.13,27.11,27.12,15600.0,26.6228,26.6326,26.613,26.6228,15600.0
2007-08-08 11:50:00,27.11,27.14,27.1,27.14,38200.0,26.613,26.6424,26.6032,26.6424,38200.0
2007-08-08 11:55:00,27.14,27.14,27.09,27.1,13100.0,26.6424,26.6424,26.5933,26.6032,13100.0
2007-08-08 12:00:00,27.11,27.14,27.08,27.08,64400.0,26.613,26.6424,26.5835,26.5835,64400.0
2007-08-08 12:05:00,27.09,27.12,27.06,27.1,95100.0,26.5933,26.6228,26.5639,26.6032,95100.0
2007-08-08 12:10:00,27.09,27.09,27.05,27.06,25000.0,26.5933,26.5933,26.5541,26.5639,25000.0
2007-08-08 12:15:00,27.06,27.06,26.98,26.99,28600.0,26.5639,26.5639,26.4854,26.4952,28600.0
2007-08-08 12:20:00,27.0,27.04,26.98,27.0,29300.0,26.505,26.5443,26.4854,26.505,29300.0
2007-08-08 12:25:00,27.0,27.03,26.98,27.03,19400.0,26.505,26.5344,26.4854,26.5344,19400.0
2007-08-08 12:30:00,27.04,27.15,26.97,26.99,27100.0,26.5443,26.6522,26.4755,26.4952,27100.0
2007-08-08 12:35:00,26.99,27.01,26.97,27.0,17700.0,26.4952,26.5148,26.4755,26.505,17700.0
2007-08-08 12:40:00,27.0,27.03,26.98,27.03,41700.0,26.505,26.5344,26.4854,26.5344,41700.0
2007-08-08 12:45:00,27.04,27.07,26.98,26.98,31000.0,26.5443,26.5737,26.4854,26.4854,31000.0
2007-08-08 12:50:00,27.0,27.01,26.96,26.96,79900.0,26.505,26.5148,26.4657,26.4657,79900.0
2007-08-08 12:55:00,26.95,27.0,26.94,26.98,45900.0,26.4559,26.505,26.4461,26.4854,45900.0
2007-08-08 13:00:00,26.98,26.98,26.94,26.94,27400.0,26.4854,26.4854,26.4461,26.4461,27400.0
2007-08-08 13:05:00,26.96,26.98,26.94,26.95,12500.0,26.4657,26.4854,26.4461,26.4559,12500.0
2007-08-08 13:10:00,26.96,27.07,26.94,26.97,15300.0,26.4657,26.5737,26.4461,26.4755,15300.0
2007-08-08 13:15:00,26.98,26.98,26.92,26.96,24300.0,26.4854,26.4854,26.4265,26.4657,24300.0
2007-08-08 13:20:00,26.96,27.0,26.91,26.95,21300.0,26.4657,26.505,26.4166,26.4559,21300.0
2007-08-08 13:25:00,26.96,26.97,26.9,26.91,14300.0,26.4657,26.4755,26.4068,26.4166,14300.0
2007-08-08 13:30:00,26.91,26.95,26.9,26.93,30700.0,26.4166,26.4559,26.4068,26.4363,30700.0
2007-08-08 13:35:00,26.93,26.99,26.91,26.96,28500.0,26.4363,26.4952,26.4166,26.4657,28500.0
2007-08-08 13:40:00,26.96,27.01,26.91,26.97,49600.0,26.4657,26.5148,26.4166,26.4755,49600.0
2007-08-08 13:45:00,26.97,27.05,26.94,26.97,30900.0,26.4755,26.5541,26.4461,26.4755,30900.0
2007-08-08 13:50:00,26.99,27.08,26.97,27.08,45000.0,26.4952,26.5835,26.4755,26.5835,45000.0
2007-08-08 13:55:00,27.08,27.15,27.06,27.1,43800.0,26.5835,26.6522,26.5639,26.6032,43800.0
2007-08-08 14:00:00,27.1,27.11,27.05,27.06,19800.0,26.6032,26.613,26.5541,26.5639,19800.0
2007-08-08 14:05:00,27.06,27.15,27.06,27.14,14600.0,26.5639,26.6522,26.5639,26.6424,14600.0
2007-08-08 14:10:00,27.14,27.45,27.13,27.37,72500.0,26.6424,26.9467,26.6326,26.8682,72500.0
2007-08-08 14:15:00,27.36,27.38,27.28,27.28,38000.0,26.8584,26.878,26.7799,26.7799,38000.0
2007-08-08 14:20:00,27.28,27.43,27.27,27.43,19700.0,26.7799,26.9271,26.77,26.9271,19700.0
2007-08-08 14:25:00,27.44,27.72,27.44,27.6,101000.0,26.9369,27.2118,26.9369,27.094,101000.0
2007-08-08 14:30:00,27.62,27.79,27.6,27.76,36800.0,27.1136,27.2805,27.094,27.2511,36800.0
2007-08-08 14:35:00,27.75,27.84,27.65,27.65,49200.0,27.2412,27.3296,27.1431,27.1431,49200.0
2007-08-08 14:40:00,27.66,27.66,27.48,27.58,49200.0,27.1529,27.1529,26.9762,27.0744,49200.0
2007-08-08 14:45:00,27.56,27.57,27.41,27.46,67600.0,27.0547,27.0645,26.9075,26.9566,67600.0
2007-08-08 14:50:00,27.45,27.45,27.29,27.35,53600.0,26.9467,26.9467,26.7897,26.8486,53600.0
2007-08-08 14:55:00,27.35,27.36,27.19,27.19,35000.0,26.8486,26.8584,26.6915,26.6915,35000.0
2007-08-08 15:00:00,27.19,27.22,27.16,27.17,47700.0,26.6915,26.721,26.6621,26.6719,47700.0
2007-08-08 15:05:00,27.18,27.18,26.99,26.99,71800.0,26.6817,26.6817,26.4952,26.4952,71800.0
2007-08-08 15:10:00,26.99,27.05,26.96,27.02,31300.0,26.4952,26.5541,26.4657,26.5246,31300.0
2007-08-08 15:15:00,27.02,27.08,26.98,26.99,80200.0,26.5246,26.5835,26.4854,26.4952,80200.0
2007-08-08 15:20:00,26.99,27.0,26.96,26.96,53100.0,26.4952,26.505,26.4657,26.4657,53100.0
2007-08-08 15:25:00,26.98,27.0,26.62,26.85,111300.0,26.4854,26.505,26.132,26.3577,111300.0
2007-08-08 15:30:00,26.85,26.91,26.79,26.81,77200.0,26.3577,26.4166,26.2988,26.3185,77200.0
2007-08-08 15:35:00,26.81,26.94,26.77,26.85,48700.0,26.3185,26.4461,26.2792,26.3577,48700.0
2007-08-08 15:40:00,26.86,26.87,26.77,26.8,48100.0,26.3676,26.3774,26.2792,26.3087,48100.0
2007-08-08 15:45:00,26.84,26.97,26.8,26.91,59700.0,26.3479,26.4755,26.3087,26.4166,59700.0
2007-08-08 15:50:00,26.88,26.9,26.8,26.85,72500.0,26.3872,26.4068,26.3087,26.3577,72500.0
2007-08-08 15:55:00,26.84,27.01,26.81,26.95,87800.0,26.3479,26.5148,26.3185,26.4559,87800.0
2007-08-09 09:30:00,26.16,26.2,25.99,26.06,16800.0,25.6804,25.7197,25.5135,25.5822,16800.0
2007-08-09 09:35:00,26.0,26.0,25.28,25.4,24700.0,25.5233,25.5233,24.8165,24.9343,24700.0
2007-08-09 09:40:00,25.39,25.66,25.37,25.54,21700.0,24.9245,25.1896,24.9049,25.0718,21700.0
2007-08-09 09:45:00,25.52,26.05,25.45,26.05,37600.0,25.0521,25.5724,24.9834,25.5724,37600.0
2007-08-09 09:50:00,26.02,26.02,25.8,25.96,28600.0,25.543,25.543,25.327,25.4841,28600.0
2007-08-09 09:55:00,25.95,26.13,25.95,26.12,52400.0,25.4742,25.6509,25.4742,25.6411,52400.0
2007-08-09 10:00:00,26.12,26.38,26.12,26.38,31000.0,25.6411,25.8964,25.6411,25.8964,31000.0
2007-08-09 10:05:00,26.35,26.57,26.34,26.54,32100.0,25.8669,26.0829,25.8571,26.0534,32100.0
2007-08-09 10:10:00,26.54,26.68,26.37,26.64,33400.0,26.0534,26.1909,25.8865,26.1516,33400.0
2007-08-09 10:15:00,26.63,27.01,26.61,26.92,30400.0,26.1418,26.5148,26.1221,26.4265,30400.0
2007-08-09 10:20:00,26.87,26.87,26.31,26.57,25800.0,26.3774,26.3774,25.8276,26.0829,25800.0
2007-08-09 10:25:00,26.59,26.74,26.5,26.64,51200.0,26.1025,26.2498,26.0142,26.1516,51200.0
2007-08-09 10:30:00,26.63,27.09,26.63,27.04,28100.0,26.1418,26.5933,26.1418,26.5443,28100.0
2007-08-09 10:35:00,27.05,27.25,26.75,26.78,93100.0,26.5541,26.7504,26.2596,26.289,93100.0
2007-08-09 10:40:00,26.76,26.97,26.73,26.87,31800.0,26.2694,26.4755,26.2399,26.3774,31800.0
2007-08-09 10:45:00,26.84,26.85,26.73,26.78,33900.0,26.3479,26.3577,26.2399,26.289,33900.0
2007-08-09 10:50:00,26.77,26.78,26.65,26.74,31500.0,26.2792,26.289,26.1614,26.2498,31500.0
2007-08-09 10:55:00,26.75,26.77,26.51,26.62,34500.0,26.2596,26.2792,26.024,26.132,34500.0
2007-08-09 11:00:00,26.63,26.69,26.5,26.55,24600.0,26.1418,26.2007,26.0142,26.0632,24600.0
2007-08-09 11:05:00,26.55,26.6,26.5,26.55,38700.0,26.0632,26.1123,26.0142,26.0632,38700.0
2007-08-09 11:10:00,26.56,26.69,26.55,26.66,26200.0,26.0731,26.2007,26.0632,26.1712,26200.0
2007-08-09 11:15:00,26.65,26.71,26.59,26.67,81000.0,26.1614,26.2203,26.1025,26.181,81000.0
2007-08-09 11:20:00,26.66,26.69,26.54,26.54,21000.0,26.1712,26.2007,26.0534,26.0534,21000.0
2007-08-09 11:25:00,26.53,26.55,26.48,26.51,16200.0,26.0436,26.0632,25.9945,26.024,16200.0
2007-08-09 11:30:00,26.51,26.61,26.51,26.58,18100.0,26.024,26.1221,26.024,26.0927,18100.0
2007-08-09 11:35:00,26.55,26.57,26.5,26.55,37700.0,26.0632,26.0829,26.0142,26.0632,37700.0
2007-08-09 11:40:00,26.55,26.57,26.5,26.5,33700.0,26.0632,26.0829,26.0142,26.0142,33700.0
2007-08-09 11:45:00,26.5,26.54,26.49,26.52,42300.0,26.0142,26.0534,26.0043,26.0338,42300.0
2007-08-09 11:50:00,26.51,26.58,26.5,26.55,24700.0,26.024,26.0927,26.0142,26.0632,24700.0
2007-08-09 11:55:00,26.55,26.67,26.55,26.66,33100.0,26.0632,26.181,26.0632,26.1712,33100.0
2007-08-09 12:00:00,26.66,26.8,26.65,26.73,35400.0,26.1712,26.3087,26.1614,26.2399,35400.0
2007-08-09 12:05:00,26.74,26.78,26.7,26.75,61200.0,26.2498,26.289,26.2105,26.2596,61200.0
2007-08-09 12:10:00,26.76,26.89,26.76,26.88,37500.0,26.2694,26.397,26.2694,26.3872,37500.0
2007-08-09 12:15:00,26.89,27.08,26.83,27.07,40600.0,26.397,26.5835,26.3381,26.5737,40600.0
2007-08-09 12:20:00,27.07,27.13,27.01,27.01,25000.0,26.5737,26.6326,26.5148,26.5148,25000.0
2007-08-09 12:25:00,27.01,27.04,27.0,27.02,19800.0,26.5148,26.5443,26.505,26.5246,19800.0
2007-08-09 12:30:00,27.01,27.02,26.71,26.71,49000.0,26.5148,26.5246,26.2203,26.2203,49000.0
2007-08-09 12:35:00,26.69,26.71,26.33,26.33,26700.0,26.2007,26.2203,25.8473,25.8473,26700.0
2007-08-09 12:40:00,26.35,26.42,26.27,26.41,17500.0,25.8669,25.9356,25.7884,25.9258,17500.0
2007-08-09 12:45:00,26.41,26.44,26.36,26.38,13500.0,25.9258,25.9553,25.8767,25.8964,13500.0
2007-08-09 12:50:00,26.38,26.53,26.36,26.52,25300.0,25.8964,26.0436,25.8767,26.0338,25300.0
2007-08-09 12:55:00,26.52,26.67,26.5,26.61,23500.0,26.0338,26.181,26.0142,26.1221,23500.0
2007-08-09 13:00:00,26.61,26.69,26.58,26.6,22500.0,26.1221,26.2007,26.0927,26.1123,22500.0
2007-08-09 13:05:00,26.57,26.58,26.12,26.29,86200.0,26.0829,26.0927,25.6411,25.808,86200.0
2007-08-09 13:10:00,26.27,26.29,26.15,26.16,29600.0,25.7884,25.808,25.6706,25.6804,29600.0
2007-08-09 13:15:00,26.15,26.17,26.09,26.11,26300.0,25.6706,25.6902,25.6117,25.6313,26300.0
2007-08-09 13:20:00,26.11,26.21,26.08,26.16,36300.0,25.6313,25.7295,25.6019,25.6804,36300.0
2007-08-09 13:25:00,26.16,26.16,26.06,26.06,10400.0,25.6804,25.6804,25.5822,25.5822,10400.0
2007-08-09 13:30:00,26.07,26.21,26.05,26.15,24200.0,25.592,25.7295,25.5724,25.6706,24200.0
2007-08-09 13:35:00,26.13,26.14,26.09,26.11,11800.0,25.6509,25.6608,25.6117,25.6313,11800.0
2007-08-09 13:40:00,26.09,26.09,26.05,26.07,13500.0,25.6117,25.6117,25.5724,25.592,13500.0
2007-08-09 13:45:00,26.06,26.28,26.06,26.12,17000.0,25.5822,25.7982,25.5822,25.6411,17000.0
2007-08-09 13:50:00,26.13,26.13,26.04,26.08,15000.0,25.6509,25.6509,25.5626,25.6019,15000.0
2007-08-09 13:55:00,26.07,26.2,26.07,26.19,13000.0,25.592,25.7197,25.592,25.7098,13000.0
2007-08-09 14:00:00,26.17,26.2,26.01,26.01,25700.0,25.6902,25.7197,25.5331,25.5331,25700.0
2007-08-09 14:05:00,26.01,26.06,26.0,26.0,18600.0,25.5331,25.5822,25.5233,25.5233,18600.0
2007-08-09 14:10:00,26.03,26.05,26.01,26.02,19300.0,25.5528,25.5724,25.5331,25.543,19300.0
2007-08-09 14:15:00,26.04,26.09,25.99,26.09,21600.0,25.5626,25.6117,25.5135,25.6117,21600.0
2007-08-09 14:20:00,26.1,26.12,26.06,26.07,9800.0,25.6215,25.6411,25.5822,25.592,9800.0
2007-08-09 14:25:00,26.05,26.05,25.95,25.97,36000.0,25.5724,25.5724,25.4742,25.4939,36000.0
2007-08-09 14:30:00,25.97,26.02,25.66,25.7,54200.0,25.4939,25.543,25.1896,25.2288,54200.0
2007-08-09 14:35:00,25.65,25.78,25.55,25.75,42300.0,25.1797,25.3074,25.0816,25.2779,42300.0
2007-08-09 14:40:00,25.74,25.87,25.65,25.85,31600.0,25.2681,25.3957,25.1797,25.3761,31600.0
2007-08-09 14:45:00,25.86,25.95,25.82,25.9,28300.0,25.3859,25.4742,25.3466,25.4252,28300.0
2007-08-09 14:50:00,25.9,25.9,25.74,25.79,18700.0,25.4252,25.4252,25.2681,25.3172,18700.0
2007-08-09 14:55:00,25.75,25.76,25.52,25.54,23800.0,25.2779,25.2877,25.0521,25.0718,23800.0
2007-08-09 15:00:00,25.52,25.66,25.4,25.42,51800.0,25.0521,25.1896,24.9343,24.954,51800.0
2007-08-09 15:05:00,25.4,25.42,25.2,25.37,20000.0,24.9343,24.954,24.738,24.9049,20000.0
2007-08-09 15:10:00,25.4,25.57,25.36,25.38,51500.0,24.9343,25.1012,24.8951,24.9147,51500.0
2007-08-09 15:15:00,25.4,25.44,25.29,25.42,48100.0,24.9343,24.9736,24.8263,24.954,48100.0
2007-08-09 15:20:00,25.42,25.48,25.17,25.25,52000.0,24.954,25.0129,24.7085,24.7871,52000.0
2007-08-09 15:25:00,25.25,25.33,24.92,25.01,57200.0,24.7871,24.8656,24.4631,24.5515,57200.0
2007-08-09 15:30:00,25.03,25.03,24.96,25.02,39600.0,24.5711,24.5711,24.5024,24.5613,39600.0
2007-08-09 15:35:00,25.02,25.08,24.96,24.98,37500.0,24.5613,24.6202,24.5024,24.522,37500.0
2007-08-09 15:40:00,24.97,25.0,24.68,24.99,46800.0,24.5122,24.5417,24.2275,24.5318,46800.0
2007-08-09 15:45:00,24.99,25.06,24.91,25.05,59300.0,24.5318,24.6006,24.4533,24.5907,59300.0
2007-08-09 15:50:00,25.05,25.11,25.01,25.11,53700.0,24.5907,24.6496,24.5515,24.6496,53700.0
2007-08-09 15:55:00,25.15,25.28,25.07,25.2,51800.0,24.6889,24.8165,24.6104,24.738,51800.0
2007-08-10 09:30:00,24.62,24.69,24.62,24.66,16300.0,24.1686,24.2373,24.1686,24.2079,16300.0
2007-08-10 09:35:00,24.66,25.08,24.54,24.7,51600.0,24.2079,24.6202,24.0901,24.2472,51600.0
2007-08-10 09:40:00,24.72,24.72,24.2,24.21,46400.0,24.2668,24.2668,23.7563,23.7661,46400.0
2007-08-10 09:45:00,24.23,24.26,24.1,24.23,32200.0,23.7858,23.8152,23.6582,23.7858,32200.0
2007-08-10 09:50:00,24.27,24.47,24.24,24.42,32700.0,23.825,24.0214,23.7956,23.9723,32700.0
2007-08-10 09:55:00,24.42,24.57,24.36,24.45,46100.0,23.9723,24.1195,23.9134,24.0017,46100.0
2007-08-10 10:00:00,24.44,24.61,24.44,24.61,23500.0,23.9919,24.1588,23.9919,24.1588,23500.0
2007-08-10 10:05:00,24.58,24.65,24.45,24.53,35900.0,24.1294,24.1981,24.0017,24.0803,35900.0
2007-08-10 10:10:00,24.55,24.57,24.38,24.52,88200.0,24.0999,24.1195,23.933,24.0705,88200.0
2007-08-10 10:15:00,24.46,24.53,24.4,24.48,123800.0,24.0116,24.0803,23.9527,24.0312,123800.0
2007-08-10 10:20:00,24.49,24.55,24.47,24.52,22800.0,24.041,24.0999,24.0214,24.0705,22800.0
2007-08-10 10:25:00,24.53,24.62,24.53,24.54,52900.0,24.0803,24.1686,24.0803,24.0901,52900.0
2007-08-10 10:30:00,24.55,24.69,24.55,24.57,31300.0,24.0999,24.2373,24.0999,24.1195,31300.0
2007-08-10 10:35:00,24.58,24.58,24.35,24.4,58800.0,24.1294,24.1294,23.9036,23.9527,58800.0
2007-08-10 10:40:00,24.4,24.6,24.39,24.59,30500.0,23.9527,24.149,23.9428,24.1392,30500.0
2007-08-10 10:45:00,24.59,24.61,24.5,24.54,29700.0,24.1392,24.1588,24.0508,24.0901,29700.0
2007-08-10 10:50:00,24.52,24.55,24.41,24.46,108900.0,24.0705,24.0999,23.9625,24.0116,108900.0
2007-08-10 10:55:00,24.46,24.5,24.4,24.45,85800.0,24.0116,24.0508,23.9527,24.0017,85800.0
2007-08-10 11:00:00,24.44,24.88,24.43,24.88,80500.0,23.9919,24.4239,23.9821,24.4239,80500.0
2007-08-10 11:05:00,24.88,24.94,24.57,24.57,60600.0,24.4239,24.4828,24.1195,24.1195,60600.0
2007-08-10 11:10:00,24.58,24.8,24.57,24.8,97100.0,24.1294,24.3453,24.1195,24.3453,97100.0
2007-08-10 11:15:00,24.8,24.84,24.64,24.69,53500.0,24.3453,24.3846,24.1883,24.2373,53500.0
2007-08-10 11:20:00,24.69,24.85,24.55,24.85,111200.0,24.2373,24.3944,24.0999,24.3944,111200.0
2007-08-10 11:25:00,24.83,25.2,24.81,25.03,48100.0,24.3748,24.738,24.3551,24.5711,48100.0
2007-08-10 11:30:00,25.04,25.17,24.95,25.07,173100.0,24.5809,24.7085,24.4926,24.6104,173100.0
2007-08-10 11:35:00,25.07,25.11,25.06,25.08,29900.0,24.6104,24.6496,24.6006,24.6202,29900.0
2007-08-10 11:40:00,25.07,25.1,24.95,25.0,15600.0,24.6104,24.6398,24.4926,24.5417,15600.0
2007-08-10 11:45:00,24.99,24.99,24.75,24.79,25300.0,24.5318,24.5318,24.2962,24.3355,25300.0
2007-08-10 11:50:00,24.78,24.81,24.7,24.71,17100.0,24.3257,24.3551,24.2472,24.257,17100.0
2007-08-10 11:55:00,24.7,25.03,24.7,25.0,18600.0,24.2472,24.5711,24.2472,24.5417,18600.0
2007-08-10 12:00:00,25.0,25.05,24.93,25.0,24200.0,24.5417,24.5907,24.4729,24.5417,24200.0
2007-08-10 12:05:00,25.01,25.22,25.0,25.22,43200.0,24.5515,24.7576,24.5417,24.7576,43200.0
2007-08-10 12:10:00,25.21,25.49,25.21,25.37,71400.0,24.7478,25.0227,24.7478,24.9049,71400.0
2007-08-10 12:15:00,25.35,25.59,25.35,25.55,23300.0,24.8852,25.1208,24.8852,25.0816,23300.0
2007-08-10 12:20:00,25.57,25.82,25.42,25.77,29100.0,25.1012,25.3466,24.954,25.2975,29100.0
2007-08-10 12:25:00,25.77,25.8,25.16,25.18,35100.0,25.2975,25.327,24.6987,24.7184,35100.0
2007-08-10 12:30:00,25.18,25.47,25.18,25.27,37400.0,24.7184,25.003,24.7184,24.8067,37400.0
2007-08-10 12:35:00,25.25,25.26,25.11,25.24,25400.0,24.7871,24.7969,24.6496,24.7773,25400.0
2007-08-10 12:40:00,25.23,25.27,25.15,25.24,21700.0,24.7674,24.8067,24.6889,24.7773,21700.0
2007-08-10 12:45:00,25.25,25.26,25.09,25.16,12200.0,24.7871,24.7969,24.63,24.6987,12200.0
2007-08-10 12:50:00,25.14,25.57,25.14,25.47,24500.0,24.6791,25.1012,24.6791,25.003,24500.0
2007-08-10 12:55:00,25.5,25.79,25.5,25.73,37100.0,25.0325,25.3172,25.0325,25.2583,37100.0
2007-08-10 13:00:00,25.74,25.83,25.71,25.76,39500.0,25.2681,25.3564,25.2386,25.2877,39500.0
2007-08-10 13:05:00,25.76,26.04,25.75,26.0,67800.0,25.2877,25.5626,25.2779,25.5233,67800.0
2007-08-10 13:10:00,26.02,26.08,25.93,26.01,47500.0,25.543,25.6019,25.4546,25.5331,47500.0
2007-08-10 13:15:00,26.01,26.04,25.81,25.84,51800.0,25.5331,25.5626,25.3368,25.3663,51800.0
2007-08-10 13:20:00,25.84,25.92,25.79,25.79,20800.0,25.3663,25.4448,25.3172,25.3172,20800.0
2007-08-10 13:25:00,25.81,25.82,25.45,25.48,13400.0,25.3368,25.3466,24.9834,25.0129,13400.0
2007-08-10 13:30:00,25.46,25.48,25.19,25.23,38000.0,24.9932,25.0129,24.7282,24.7674,38000.0
2007-08-10 13:35:00,25.22,25.3,25.05,25.1,75000.0,24.7576,24.8362,24.5907,24.6398,75000.0
2007-08-10 13:40:00,25.14,25.31,25.12,25.31,12200.0,24.6791,24.846,24.6595,24.846,12200.0
2007-08-10 13:45:00,25.31,25.32,25.1,25.1,17700.0,24.846,24.8558,24.6398,24.6398,17700.0
2007-08-10 13:50:00,25.1,25.24,25.1,25.17,23000.0,24.6398,24.7773,24.6398,24.7085,23000.0
2007-08-10 13:55:00,25.15,25.45,25.15,25.44,18100.0,24.6889,24.9834,24.6889,24.9736,18100.0
2007-08-10 14:00:00,25.47,25.62,25.42,25.53,62000.0,25.003,25.1503,24.954,25.0619,62000.0
2007-08-10 14:05:00,25.52,25.78,25.5,25.67,22600.0,25.0521,25.3074,25.0325,25.1994,22600.0
2007-08-10 14:10:00,25.71,25.74,25.47,25.48,21100.0,25.2386,25.2681,25.003,25.0129,21100.0
2007-08-10 14:15:00,25.46,25.54,25.34,25.37,18700.0,24.9932,25.0718,24.8754,24.9049,18700.0
2007-08-10 14:20:00,25.37,25.51,25.34,25.35,14400.0,24.9049,25.0423,24.8754,24.8852,14400.0
2007-08-10 14:25:00,25.36,25.39,25.34,25.36,15500.0,24.8951,24.9245,24.8754,24.8951,15500.0
2007-08-10 14:30:00,25.36,25.38,25.26,25.32,20500.0,24.8951,24.9147,24.7969,24.8558,20500.0
2007-08-10 14:35:00,25.31,25.33,25.24,25.26,14800.0,24.846,24.8656,24.7773,24.7969,14800.0
2007-08-10 14:40:00,25.25,25.27,25.06,25.07,21200.0,24.7871,24.8067,24.6006,24.6104,21200.0
2007-08-10 14:45:00,25.07,25.1,24.9,24.91,23600.0,24.6104,24.6398,24.4435,24.4533,23600.0
2007-08-10 14:50:00,24.9,24.95,24.8,24.82,20400.0,24.4435,24.4926,24.3453,24.365,20400.0
2007-08-10 14:55:00,24.81,24.83,24.66,24.73,31200.0,24.3551,24.3748,24.2079,24.2766,31200.0
2007-08-10 15:00:00,24.75,25.0,24.75,24.98,16700.0,24.2962,24.5417,24.2962,24.522,16700.0
2007-08-10 15:05:00,24.97,25.49,24.97,25.49,30000.0,24.5122,25.0227,24.5122,25.0227,30000.0
2007-08-10 15:10:00,25.46,25.49,25.42,25.47,25500.0,24.9932,25.0227,24.954,25.003,25500.0
2007-08-10 15:15:00,25.47,25.74,25.47,25.72,36400.0,25.003,25.2681,25.003,25.2485,36400.0
2007-08-10 15:20:00,25.69,25.78,25.69,25.75,19700.0,25.219,25.3074,25.219,25.2779,19700.0
2007-08-10 15:25:00,25.73,25.94,25.72,25.85,32800.0,25.2583,25.4644,25.2485,25.3761,32800.0
2007-08-10 15:30:00,25.85,25.94,25.82,25.84,29200.0,25.3761,25.4644,25.3466,25.3663,29200.0
2007-08-10 15:35:00,25.84,26.09,25.84,25.94,45300.0,25.3663,25.6117,25.3663,25.4644,45300.0
2007-08-10 15:40:00,25.92,25.94,25.82,25.88,32500.0,25.4448,25.4644,25.3466,25.4055,32500.0
2007-08-10 15:45:00,25.86,26.12,25.81,25.91,36100.0,25.3859,25.6411,25.3368,25.435,36100.0
2007-08-10 15:50:00,25.9,26.01,25.83,25.87,27700.0,25.4252,25.5331,25.3564,25.3957,27700.0
2007-08-10 15:55:00,25.9,25.9,25.68,25.72,55200.0,25.4252,25.4252,25.2092,25.2485,55200.0
2007-08-13 09:30:00,26.18,26.8,26.01,26.59,24200.0,25.7,26.3087,25.5331,26.1025,24200.0
2007-08-13 09:35:00,26.61,26.75,26.25,26.25,21100.0,26.1221,26.2596,25.7687,25.7687,21100.0
2007-08-13 09:40:00,26.23,26.23,26.0,26.06,26500.0,25.7491,25.7491,25.5233,25.5822,26500.0
2007-08-13 09:45:00,26.08,26.42,26.02,26.42,44100.0,25.6019,25.9356,25.543,25.9356,44100.0
2007-08-13 09:50:00,26.44,26.64,26.39,26.4,27100.0,25.9553,26.1516,25.9062,25.916,27100.0
2007-08-13 09:55:00,26.42,26.43,26.24,26.27,14600.0,25.9356,25.9454,25.7589,25.7884,14600.0
2007-08-13 10:00:00,26.27,26.59,26.25,26.55,23600.0,25.7884,26.1025,25.7687,26.0632,23600.0
2007-08-13 10:05:00,26.56,26.59,26.53,26.53,17800.0,26.0731,26.1025,26.0436,26.0436,17800.0
2007-08-13 10:10:00,26.53,26.67,26.51,26.59,19000.0,26.0436,26.181,26.024,26.1025,19000.0
2007-08-13 10:15:00,26.56,26.72,26.55,26.62,20100.0,26.0731,26.2301,26.0632,26.132,20100.0
2007-08-13 10:20:00,26.63,26.9,26.62,26.89,19300.0,26.1418,26.4068,26.132,26.397,19300.0
2007-08-13 10:25:00,26.9,27.05,26.9,27.04,17200.0,26.4068,26.5541,26.4068,26.5443,17200.0
2007-08-13 10:30:00,27.06,27.09,26.77,26.78,37000.0,26.5639,26.5933,26.2792,26.289,37000.0
2007-08-13 10:35:00,26.82,26.82,26.39,26.42,97700.0,26.3283,26.3283,25.9062,25.9356,97700.0
2007-08-13 10:40:00,26.39,26.56,26.39,26.52,25900.0,25.9062,26.0731,25.9062,26.0338,25900.0
2007-08-13 10:45:00,26.49,26.59,26.49,26.57,9400.0,26.0043,26.1025,26.0043,26.0829,9400.0
2007-08-13 10:50:00,26.56,26.6,26.46,26.48,23700.0,26.0731,26.1123,25.9749,25.9945,23700.0
2007-08-13 10:55:00,26.48,26.51,26.44,26.48,14000.0,25.9945,26.024,25.9553,25.9945,14000.0
2007-08-13 11:00:00,26.51,26.61,26.45,26.59,15000.0,26.024,26.1221,25.9651,26.1025,15000.0
2007-08-13 11:05:00,26.59,26.6,26.48,26.49,18100.0,26.1025,26.1123,25.9945,26.0043,18100.0
2007-08-13 11:10:00,26.47,26.6,26.45,26.48,17300.0,25.9847,26.1123,25.9651,25.9945,17300.0
2007-08-13 11:15:00,26.48,26.48,26.3,26.35,72700.0,25.9945,25.9945,25.8178,25.8669,72700.0
2007-08-13 11:20:00,26.36,26.45,26.35,26.45,11300.0,25.8767,25.9651,25.8669,25.9651,11300.0
2007-08-13 11:25:00,26.41,26.45,26.34,26.44,29100.0,25.9258,25.9651,25.8571,25.9553,29100.0
2007-08-13 11:30:00,26.42,26.54,26.36,26.49,21000.0,25.9356,26.0534,25.8767,26.0043,21000.0
2007-08-13 11:35:00,26.51,26.53,26.46,26.47,8800.0,26.024,26.0436,25.9749,25.9847,8800.0
2007-08-13 11:40:00,26.5,26.5,26.45,26.45,6600.0,26.0142,26.0142,25.9651,25.9651,6600.0
2007-08-13 11:45:00,26.45,26.48,26.41,26.43,18100.0,25.9651,25.9945,25.9258,25.9454,18100.0
2007-08-13 11:50:00,26.44,26.46,26.41,26.42,6800.0,25.9553,25.9749,25.9258,25.9356,6800.0
2007-08-13 11:55:00,26.43,26.52,26.39,26.52,10300.0,25.9454,26.0338,25.9062,26.0338,10300.0
2007-08-13 12:00:00,26.5,26.51,26.3,26.37,11300.0,26.0142,26.024,25.8178,25.8865,11300.0
2007-08-13 12:05:00,26.36,26.37,26.27,26.37,16200.0,25.8767,25.8865,25.7884,25.8865,16200.0
2007-08-13 12:10:00,26.37,26.37,26.27,26.32,7300.0,25.8865,25.8865,25.7884,25.8375,7300.0
2007-08-13 12:15:00,26.32,26.33,26.28,26.3,7100.0,25.8375,25.8473,25.7982,25.8178,7100.0
2007-08-13 12:20:00,26.31,26.32,26.21,26.3,7000.0,25.8276,25.8375,25.7295,25.8178,7000.0
2007-08-13 12:25:00,26.32,26.33,26.17,26.18,7300.0,25.8375,25.8473,25.6902,25.7,7300.0
2007-08-13 12:30:00,26.19,26.19,26.11,26.12,10100.0,25.7098,25.7098,25.6313,25.6411,10100.0
2007-08-13 12:35:00,26.13,26.23,26.11,26.19,11100.0,25.6509,25.7491,25.6313,25.7098,11100.0
2007-08-13 12:40:00,26.16,26.17,26.09,26.14,15900.0,25.6804,25.6902,25.6117,25.6608,15900.0
2007-08-13 12:45:00,26.13,26.13,26.02,26.05,16100.0,25.6509,25.6509,25.543,25.5724,16100.0
2007-08-13 12:50:00,26.05,26.09,26.04,26.08,11700.0,25.5724,25.6117,25.5626,25.6019,11700.0
2007-08-13 12:55:00,26.07,26.1,26.06,26.06,6200.0,25.592,25.6215,25.5822,25.5822,6200.0
2007-08-13 13:00:00,26.08,26.09,25.82,25.85,21500.0,25.6019,25.6117,25.3466,25.3761,21500.0
2007-08-13 13:05:00,25.84,25.88,25.8,25.81,9800.0,25.3663,25.4055,25.327,25.3368,9800.0
2007-08-13 13:10:00,25.82,25.82,25.71,25.71,12200.0,25.3466,25.3466,25.2386,25.2386,12200.0
2007-08-13 13:15:00,25.69,25.71,25.48,25.68,23100.0,25.219,25.2386,25.0129,25.2092,23100.0
2007-08-13 13:20:00,25.7,25.7,25.42,25.51,34700.0,25.2288,25.2288,24.954,25.0423,34700.0
2007-08-13 13:25:00,25.51,25.56,25.48,25.55,13300.0,25.0423,25.0914,25.0129,25.0816,13300.0
2007-08-13 13:30:00,25.56,25.56,25.45,25.5,14500.0,25.0914,25.0914,24.9834,25.0325,14500.0
2007-08-13 13:35:00,25.5,25.64,25.5,25.63,22100.0,25.0325,25.1699,25.0325,25.1601,22100.0
2007-08-13 13:40:00,25.63,25.66,25.6,25.63,7400.0,25.1601,25.1896,25.1307,25.1601,7400.0
2007-08-13 13:45:00,25.63,25.73,25.56,25.56,11600.0,25.1601,25.2583,25.0914,25.0914,11600.0
2007-08-13 13:50:00,25.56,25.77,25.53,25.66,10600.0,25.0914,25.2975,25.0619,25.1896,10600.0
2007-08-13 13:55:00,25.65,25.84,25.65,25.81,25100.0,25.1797,25.3663,25.1797,25.3368,25100.0
2007-08-13 14:00:00,25.81,25.86,25.71,25.85,21500.0,25.3368,25.3859,25.2386,25.3761,21500.0
2007-08-13 14:05:00,25.84,25.86,25.75,25.82,16700.0,25.3663,25.3859,25.2779,25.3466,16700.0
2007-08-13 14:10:00,25.82,25.83,25.76,25.78,10500.0,25.3466,25.3564,25.2877,25.3074,10500.0
2007-08-13 14:15:00,25.77,25.78,25.73,25.78,60200.0,25.2975,25.3074,25.2583,25.3074,60200.0
2007-08-13 14:20:00,25.77,26.03,25.77,25.98,31900.0,25.2975,25.5528,25.2975,25.5037,31900.0
2007-08-13 14:25:00,25.97,26.08,25.96,26.08,25300.0,25.4939,25.6019,25.4841,25.6019,25300.0
2007-08-13 14:30:00,26.06,26.06,25.99,26.0,8100.0,25.5822,25.5822,25.5135,25.5233,8100.0
2007-08-13 14:35:00,26.01,26.03,26.0,26.03,11500.0,25.5331,25.5528,25.5233,25.5528,11500.0
2007-08-13 14:40:00,26.02,26.1,26.02,26.06,38900.0,25.543,25.6215,25.543,25.5822,38900.0
2007-08-13 14:45:00,26.05,26.13,26.05,26.09,20400.0,25.5724,25.6509,25.5724,25.6117,20400.0
2007-08-13 14:50:00,26.09,26.19,26.01,26.19,22300.0,25.6117,25.7098,25.5331,25.7098,22300.0
2007-08-13 14:55:00,26.19,26.21,26.11,26.12,28000.0,25.7098,25.7295,25.6313,25.6411,28000.0
2007-08-13 15:00:00,26.12,26.18,26.07,26.11,19400.0,25.6411,25.7,25.592,25.6313,19400.0
2007-08-13 15:05:00,26.11,26.22,26.1,26.2,30000.0,25.6313,25.7393,25.6215,25.7197,30000.0
2007-08-13 15:10:00,26.2,26.25,26.18,26.2,28200.0,25.7197,25.7687,25.7,25.7197,28200.0
2007-08-13 15:15:00,26.2,26.21,26.18,26.2,21600.0,25.7197,25.7295,25.7,25.7197,21600.0
2007-08-13 15:20:00,26.21,26.22,26.1,26.11,41300.0,25.7295,25.7393,25.6215,25.6313,41300.0
2007-08-13 15:25:00,26.11,26.22,26.1,26.22,29900.0,25.6313,25.7393,25.6215,25.7393,29900.0
2007-08-13 15:30:00,26.21,26.23,26.19,26.2,18700.0,25.7295,25.7491,25.7098,25.7197,18700.0
2007-08-13 15:35:00,26.19,26.22,25.97,26.06,41600.0,25.7098,25.7393,25.4939,25.5822,41600.0
2007-08-13 15:40:00,26.09,26.11,25.91,26.01,40000.0,25.6117,25.6313,25.435,25.5331,40000.0
2007-08-13 15:45:00,26.01,26.02,25.88,25.9,48900.0,25.5331,25.543,25.4055,25.4252,48900.0
2007-08-13 15:50:00,25.91,26.05,25.89,25.98,34100.0,25.435,25.5724,25.4153,25.5037,34100.0
2007-08-13 15:55:00,25.98,26.09,25.98,26.03,32200.0,25.5037,25.6117,25.5037,25.5528,32200.0
2007-08-14 09:30:00,26.21,26.21,25.77,25.95,11000.0,25.7295,25.7295,25.2975,25.4742,11000.0
2007-08-14 09:35:00,25.95,25.95,25.64,25.67,11600.0,25.4742,25.4742,25.1699,25.1994,11600.0
2007-08-14 09:40:00,25.65,25.67,25.42,25.65,42800.0,25.1797,25.1994,24.954,25.1797,42800.0
2007-08-14 09:45:00,25.63,25.72,25.6,25.68,39200.0,25.1601,25.2485,25.1307,25.2092,39200.0
2007-08-14 09:50:00,25.67,25.73,25.65,25.7,24500.0,25.1994,25.2583,25.1797,25.2288,24500.0
2007-08-14 09:55:00,25.69,25.85,25.69,25.84,20900.0,25.219,25.3761,25.219,25.3663,20900.0
2007-08-14 10:00:00,25.83,25.83,25.71,25.77,20200.0,25.3564,25.3564,25.2386,25.2975,20200.0
2007-08-14 10:05:00,25.76,25.79,25.67,25.68,45400.0,25.2877,25.3172,25.1994,25.2092,45400.0
2007-08-14 10:10:00,25.68,25.71,25.5,25.51,18900.0,25.2092,25.2386,25.0325,25.0423,18900.0
2007-08-14 10:15:00,25.54,25.58,25.53,25.55,4600.0,25.0718,25.111,25.0619,25.0816,4600.0
2007-08-14 10:20:00,25.55,25.55,25.26,25.26,30800.0,25.0816,25.0816,24.7969,24.7969,30800.0
2007-08-14 10:25:00,25.27,25.3,25.12,25.19,13100.0,24.8067,24.8362,24.6595,24.7282,13100.0
2007-08-14 10:30:00,25.21,25.28,25.12,25.28,19900.0,24.7478,24.8165,24.6595,24.8165,19900.0
2007-08-14 10:35:00,25.28,25.32,25.22,25.27,39900.0,24.8165,24.8558,24.7576,24.8067,39900.0
2007-08-14 10:40:00,25.27,25.27,25.21,25.21,21100.0,24.8067,24.8067,24.7478,24.7478,21100.0
2007-08-14 10:45:00,25.22,25.26,25.22,25.26,17200.0,24.7576,24.7969,24.7576,24.7969,17200.0
2007-08-14 10:50:00,25.23,25.26,25.02,25.02,23700.0,24.7674,24.7969,24.5613,24.5613,23700.0
2007-08-14 10:55:00,25.03,25.11,25.02,25.09,10000.0,24.5711,24.6496,24.5613,24.63,10000.0
2007-08-14 11:00:00,25.07,25.09,24.99,25.01,10300.0,24.6104,24.63,24.5318,24.5515,10300.0
2007-08-14 11:05:00,25.0,25.01,24.84,24.88,84900.0,24.5417,24.5515,24.3846,24.4239,84900.0
2007-08-14 11:10:00,24.87,24.97,24.81,24.95,29500.0,24.414,24.5122,24.3551,24.4926,29500.0
2007-08-14 11:15:00,24.93,25.04,24.93,24.97,27600.0,24.4729,24.5809,24.4729,24.5122,27600.0
2007-08-14 11:20:00,24.98,25.11,24.98,25.06,35100.0,24.522,24.6496,24.522,24.6006,35100.0
2007-08-14 11:25:00,25.05,25.07,24.88,24.9,16300.0,24.5907,24.6104,24.4239,24.4435,16300.0
2007-08-14 11:30:00,24.88,24.94,24.63,24.91,37600.0,24.4239,24.4828,24.1784,24.4533,37600.0
2007-08-14 11:35:00,24.91,25.07,24.9,24.96,11100.0,24.4533,24.6104,24.4435,24.5024,11100.0
2007-08-14 11:40:00,24.96,25.05,24.93,24.98,6900.0,24.5024,24.5907,24.4729,24.522,6900.0
2007-08-14 11:45:00,24.95,25.01,24.87,25.01,15400.0,24.4926,24.5515,24.414,24.5515,15400.0
2007-08-14 11:50:00,25.01,25.19,25.01,25.17,45000.0,24.5515,24.7282,24.5515,24.7085,45000.0
2007-08-14 11:55:00,25.18,25.29,25.1,25.15,28000.0,24.7184,24.8263,24.6398,24.6889,28000.0
2007-08-14 12:00:00,25.14,25.2,25.07,25.07,8700.0,24.6791,24.738,24.6104,24.6104,8700.0
2007-08-14 12:05:00,25.11,25.2,25.08,25.2,13400.0,24.6496,24.738,24.6202,24.738,13400.0
2007-08-14 12:10:00,25.2,25.25,25.18,25.25,13100.0,24.738,24.7871,24.7184,24.7871,13100.0
2007-08-14 12:15:00,25.25,25.37,25.25,25.36,19200.0,24.7871,24.9049,24.7871,24.8951,19200.0
2007-08-14 12:20:00,25.37,25.38,25.22,25.32,29600.0,24.9049,24.9147,24.7576,24.8558,29600.0
2007-08-14 12:25:00,25.32,25.32,25.21,25.26,16500.0,24.8558,24.8558,24.7478,24.7969,16500.0
2007-08-14 12:30:00,25.25,25.29,25.19,25.28,14200.0,24.7871,24.8263,24.7282,24.8165,14200.0
2007-08-14 12:35:00,25.28,25.39,25.28,25.36,9900.0,24.8165,24.9245,24.8165,24.8951,9900.0
2007-08-14 12:40:00,25.36,25.4,25.31,25.39,17200.0,24.8951,24.9343,24.846,24.9245,17200.0
2007-08-14 12:45:00,25.39,25.52,25.32,25.32,23000.0,24.9245,25.0521,24.8558,24.8558,23000.0
2007-08-14 12:50:00,25.34,25.38,25.33,25.36,8200.0,24.8754,24.9147,24.8656,24.8951,8200.0
2007-08-14 12:55:00,25.36,25.48,25.35,25.48,20700.0,24.8951,25.0129,24.8852,25.0129,20700.0
2007-08-14 13:00:00,25.46,25.48,25.39,25.46,12400.0,24.9932,25.0129,24.9245,24.9932,12400.0
2007-08-14 13:05:00,25.48,25.56,25.46,25.5,12800.0,25.0129,25.0914,24.9932,25.0325,12800.0
2007-08-14 13:10:00,25.5,25.5,25.33,25.4,14700.0,25.0325,25.0325,24.8656,24.9343,14700.0
2007-08-14 13:15:00,25.38,25.38,25.26,25.29,15200.0,24.9147,24.9147,24.7969,24.8263,15200.0
2007-08-14 13:20:00,25.29,25.3,25.18,25.28,12100.0,24.8263,24.8362,24.7184,24.8165,12100.0
2007-08-14 13:25:00,25.28,25.31,25.09,25.09,9700.0,24.8165,24.846,24.63,24.63,9700.0
2007-08-14 13:30:00,25.09,25.26,25.09,25.21,11000.0,24.63,24.7969,24.63,24.7478,11000.0
2007-08-14 13:35:00,25.21,25.37,25.18,25.31,20500.0,24.7478,24.9049,24.7184,24.846,20500.0
2007-08-14 13:40:00,25.3,25.31,25.16,25.18,8800.0,24.8362,24.846,24.6987,24.7184,8800.0
2007-08-14 13:45:00,25.17,25.2,25.1,25.13,19800.0,24.7085,24.738,24.6398,24.6693,19800.0
2007-08-14 13:50:00,25.14,25.18,25.11,25.11,16300.0,24.6791,24.7184,24.6496,24.6496,16300.0
2007-08-14 13:55:00,25.13,25.13,24.94,24.96,22100.0,24.6693,24.6693,24.4828,24.5024,22100.0
2007-08-14 14:00:00,24.94,24.95,24.78,24.82,21700.0,24.4828,24.4926,24.3257,24.365,21700.0
2007-08-14 14:05:00,24.82,24.89,24.75,24.8,23700.0,24.365,24.4337,24.2962,24.3453,23700.0
2007-08-14 14:10:00,24.78,24.85,24.78,24.83,9200.0,24.3257,24.3944,24.3257,24.3748,9200.0
2007-08-14 14:15:00,24.83,24.97,24.78,24.97,16800.0,24.3748,24.5122,24.3257,24.5122,16800.0
2007-08-14 14:20:00,24.98,25.1,24.98,25.08,23400.0,24.522,24.6398,24.522,24.6202,23400.0
2007-08-14 14:25:00,25.09,25.15,25.05,25.13,21700.0,24.63,24.6889,24.5907,24.6693,21700.0
2007-08-14 14:30:00,25.12,25.34,25.11,25.26,67600.0,24.6595,24.8754,24.6496,24.7969,67600.0
2007-08-14 14:35:00,25.26,25.27,25.16,25.26,51100.0,24.7969,24.8067,24.6987,24.7969,51100.0
2007-08-14 14:40:00,25.25,25.28,25.19,25.25,29400.0,24.7871,24.8165,24.7282,24.7871,29400.0
2007-08-14 14:45:00,25.23,25.26,25.2,25.26,17000.0,24.7674,24.7969,24.738,24.7969,17000.0
2007-08-14 14:50:00,25.25,25.3,25.23,25.28,20900.0,24.7871,24.8362,24.7674,24.8165,20900.0
2007-08-14 14:55:00,25.27,25.39,25.26,25.39,685800.0,24.8067,24.9245,24.7969,24.9245,685800.0
2007-08-14 15:00:00,25.39,25.62,25.38,25.6,294200.0,24.9245,25.1503,24.9147,25.1307,294200.0
2007-08-14 15:05:00,25.6,25.61,25.38,25.55,40600.0,25.1307,25.1405,24.9147,25.0816,40600.0
2007-08-14 15:10:00,25.55,25.59,25.51,25.55,28200.0,25.0816,25.1208,25.0423,25.0816,28200.0
2007-08-14 15:15:00,25.55,25.58,25.48,25.55,34000.0,25.0816,25.111,25.0129,25.0816,34000.0
2007-08-14 15:20:00,25.55,25.56,25.43,25.48,25800.0,25.0816,25.0914,24.9638,25.0129,25800.0
2007-08-14 15:25:00,25.49,25.55,25.42,25.45,28100.0,25.0227,25.0816,24.954,24.9834,28100.0
2007-08-14 15:30:00,25.45,25.47,25.3,25.3,25900.0,24.9834,25.003,24.8362,24.8362,25900.0
2007-08-14 15:35:00,25.3,25.36,25.2,25.26,40800.0,24.8362,24.8951,24.738,24.7969,40800.0
2007-08-14 15:40:00,25.27,25.29,25.2,25.21,17900.0,24.8067,24.8263,24.738,24.7478,17900.0
2007-08-14 15:45:00,25.21,25.3,25.21,25.3,45500.0,24.7478,24.8362,24.7478,24.8362,45500.0
2007-08-14 15:50:00,25.3,25.3,24.99,25.05,60800.0,24.8362,24.8362,24.5318,24.5907,60800.0
2007-08-14 15:55:00,25.04,25.1,24.84,25.01,67800.0,24.5809,24.6398,24.3846,24.5515,67800.0
2007-08-15 09:30:00,24.91,25.05,24.77,24.85,24300.0,24.4533,24.5907,24.3159,24.3944,24300.0
2007-08-15 09:35:00,24.86,24.98,24.65,24.72,17800.0,24.4042,24.522,24.1981,24.2668,17800.0
2007-08-15 09:40:00,24.72,24.75,24.55,24.65,43400.0,24.2668,24.2962,24.0999,24.1981,43400.0
2007-08-15 09:45:00,24.68,24.78,24.68,24.7,29000.0,24.2275,24.3257,24.2275,24.2472,29000.0
2007-08-15 09:50:00,24.72,24.93,24.72,24.87,41100.0,24.2668,24.4729,24.2668,24.414,41100.0
2007-08-15 09:55:00,24.87,25.2,24.86,25.19,65500.0,24.414,24.738,24.4042,24.7282,65500.0
2007-08-15 10:00:00,25.2,25.34,24.95,25.0,59000.0,24.738,24.8754,24.4926,24.5417,59000.0
2007-08-15 10:05:00,25.0,25.02,24.9,24.96,89700.0,24.5417,24.5613,24.4435,24.5024,89700.0
2007-08-15 10:10:00,24.96,25.16,24.9,25.12,18700.0,24.5024,24.6987,24.4435,24.6595,18700.0
2007-08-15 10:15:00,25.17,25.2,25.01,25.02,17300.0,24.7085,24.738,24.5515,24.5613,17300.0
2007-08-15 10:20:00,25.0,25.01,24.88,24.88,9100.0,24.5417,24.5515,24.4239,24.4239,9100.0
2007-08-15 10:25:00,24.93,25.03,24.93,24.97,24400.0,24.4729,24.5711,24.4729,24.5122,24400.0
2007-08-15 10:30:00,24.94,24.99,24.91,24.94,5600.0,24.4828,24.5318,24.4533,24.4828,5600.0
2007-08-15 10:35:00,24.89,24.96,24.82,24.9,31500.0,24.4337,24.5024,24.365,24.4435,31500.0
2007-08-15 10:40:00,24.87,24.95,24.87,24.95,20600.0,24.414,24.4926,24.414,24.4926,20600.0
2007-08-15 10:45:00,24.94,24.96,24.8,24.86,30300.0,24.4828,24.5024,24.3453,24.4042,30300.0
2007-08-15 10:50:00,24.85,24.92,24.73,24.73,23900.0,24.3944,24.4631,24.2766,24.2766,23900.0
2007-08-15 10:55:00,24.72,24.74,24.63,24.65,8100.0,24.2668,24.2864,24.1784,24.1981,8100.0
2007-08-15 11:00:00,24.66,24.72,24.64,24.66,6700.0,24.2079,24.2668,24.1883,24.2079,6700.0
2007-08-15 11:05:00,24.68,24.68,24.51,24.54,11300.0,24.2275,24.2275,24.0606,24.0901,11300.0
2007-08-15 11:10:00,24.53,24.58,24.5,24.54,12200.0,24.0803,24.1294,24.0508,24.0901,12200.0
2007-08-15 11:15:00,24.53,24.53,24.41,24.42,18400.0,24.0803,24.0803,23.9625,23.9723,18400.0
2007-08-15 11:20:00,24.43,24.5,24.42,24.46,13300.0,23.9821,24.0508,23.9723,24.0116,13300.0
2007-08-15 11:25:00,24.46,24.61,24.46,24.6,24400.0,24.0116,24.1588,24.0116,24.149,24400.0
2007-08-15 11:30:00,24.59,24.72,24.57,24.72,18200.0,24.1392,24.2668,24.1195,24.2668,18200.0
2007-08-15 11:35:00,24.72,24.72,24.5,24.56,16300.0,24.2668,24.2668,24.0508,24.1097,16300.0
2007-08-15 11:40:00,24.57,24.61,24.56,24.61,4700.0,24.1195,24.1588,24.1097,24.1588,4700.0
2007-08-15 11:45:00,24.62,24.64,24.31,24.31,11200.0,24.1686,24.1883,23.8643,23.8643,11200.0
2007-08-15 11:50:00,24.31,24.31,24.17,24.17,18900.0,23.8643,23.8643,23.7269,23.7269,18900.0
2007-08-15 11:55:00,24.19,24.2,24.06,24.08,34500.0,23.7465,23.7563,23.6189,23.6385,34500.0
2007-08-15 12:00:00,24.11,24.14,23.89,23.89,94900.0,23.668,23.6974,23.452,23.452,94900.0
2007-08-15 12:05:00,23.9,24.02,23.58,24.02,141600.0,23.4618,23.5796,23.1477,23.5796,141600.0
2007-08-15 12:10:00,24.01,24.06,23.97,24.01,74700.0,23.5698,23.6189,23.5305,23.5698,74700.0
2007-08-15 12:15:00,24.0,24.02,23.96,23.96,36500.0,23.56,23.5796,23.5207,23.5207,36500.0
2007-08-15 12:20:00,23.99,23.99,23.88,23.9,33100.0,23.5502,23.5502,23.4422,23.4618,33100.0
2007-08-15 12:25:00,23.89,23.89,23.82,23.84,15200.0,23.452,23.452,23.3833,23.4029,15200.0
2007-08-15 12:30:00,23.84,23.85,23.77,23.8,22300.0,23.4029,23.4127,23.3342,23.3637,22300.0
2007-08-15 12:35:00,23.8,24.09,23.78,24.08,45000.0,23.3637,23.6483,23.344,23.6385,45000.0
2007-08-15 12:40:00,24.06,24.33,24.06,24.08,22600.0,23.6189,23.8839,23.6189,23.6385,22600.0
2007-08-15 12:45:00,24.1,24.2,24.08,24.15,32100.0,23.6582,23.7563,23.6385,23.7072,32100.0
2007-08-15 12:50:00,24.18,24.27,24.18,24.23,9400.0,23.7367,23.825,23.7367,23.7858,9400.0
2007-08-15 12:55:00,24.23,24.29,24.23,24.23,7200.0,23.7858,23.8447,23.7858,23.7858,7200.0
2007-08-15 13:00:00,24.22,24.28,24.22,24.22,5000.0,23.776,23.8349,23.776,23.776,5000.0
2007-08-15 13:05:00,24.22,24.36,24.21,24.26,20100.0,23.776,23.9134,23.7661,23.8152,20100.0
2007-08-15 13:10:00,24.28,24.31,24.27,24.29,10800.0,23.8349,23.8643,23.825,23.8447,10800.0
2007-08-15 13:15:00,24.3,24.35,24.28,24.35,17100.0,23.8545,23.9036,23.8349,23.9036,17100.0
2007-08-15 13:20:00,24.35,24.4,24.25,24.37,32900.0,23.9036,23.9527,23.8054,23.9232,32900.0
2007-08-15 13:25:00,24.36,24.4,24.36,24.36,4000.0,23.9134,23.9527,23.9134,23.9134,4000.0
2007-08-15 13:30:00,24.36,24.45,24.35,24.44,22400.0,23.9134,24.0017,23.9036,23.9919,22400.0
2007-08-15 13:35:00,24.42,24.56,24.42,24.53,75000.0,23.9723,24.1097,23.9723,24.0803,75000.0
2007-08-15 13:40:00,24.52,24.59,24.52,24.58,62300.0,24.0705,24.1392,24.0705,24.1294,62300.0
2007-08-15 13:45:00,24.57,24.7,24.57,24.64,37200.0,24.1195,24.2472,24.1195,24.1883,37200.0
2007-08-15 13:50:00,24.63,24.71,24.62,24.67,9500.0,24.1784,24.257,24.1686,24.2177,9500.0
2007-08-15 13:55:00,24.67,24.67,24.59,24.62,6200.0,24.2177,24.2177,24.1392,24.1686,6200.0
2007-08-15 14:00:00,24.59,24.66,24.59,24.66,6900.0,24.1392,24.2079,24.1392,24.2079,6900.0
2007-08-15 14:05:00,24.65,24.66,24.52,24.58,12000.0,24.1981,24.2079,24.0705,24.1294,12000.0
2007-08-15 14:10:00,24.58,24.61,24.55,24.55,23100.0,24.1294,24.1588,24.0999,24.0999,23100.0
2007-08-15 14:15:00,24.55,24.63,24.46,24.57,54200.0,24.0999,24.1784,24.0116,24.1195,54200.0
2007-08-15 14:20:00,24.57,24.59,24.5,24.5,14900.0,24.1195,24.1392,24.0508,24.0508,14900.0
2007-08-15 14:25:00,24.49,24.54,24.49,24.51,19800.0,24.041,24.0901,24.041,24.0606,19800.0
2007-08-15 14:30:00,24.52,24.54,24.49,24.49,15300.0,24.0705,24.0901,24.041,24.041,15300.0
2007-08-15 14:35:00,24.5,24.54,24.46,24.48,28100.0,24.0508,24.0901,24.0116,24.0312,28100.0
2007-08-15 14:40:00,24.51,24.53,24.49,24.5,14400.0,24.0606,24.0803,24.041,24.0508,14400.0
2007-08-15 14:45:00,24.49,24.62,24.49,24.59,65100.0,24.041,24.1686,24.041,24.1392,65100.0
2007-08-15 14:50:00,24.58,24.6,24.49,24.56,72900.0,24.1294,24.149,24.041,24.1097,72900.0
2007-08-15 14:55:00,24.56,24.63,24.52,24.54,39000.0,24.1097,24.1784,24.0705,24.0901,39000.0
2007-08-15 15:00:00,24.56,24.7,24.55,24.59,29100.0,24.1097,24.2472,24.0999,24.1392,29100.0
2007-08-15 15:05:00,24.61,24.63,24.52,24.52,42400.0,24.1588,24.1784,24.0705,24.0705,42400.0
2007-08-15 15:10:00,24.52,24.55,24.43,24.44,89200.0,24.0705,24.0999,23.9821,23.9919,89200.0
2007-08-15 15:15:00,24.44,24.44,24.3,24.35,72900.0,23.9919,23.9919,23.8545,23.9036,72900.0
2007-08-15 15:20:00,24.33,24.43,24.3,24.32,102800.0,23.8839,23.9821,23.8545,23.8741,102800.0
2007-08-15 15:25:00,24.33,24.38,24.24,24.32,95600.0,23.8839,23.933,23.7956,23.8741,95600.0
2007-08-15 15:30:00,24.32,24.33,24.26,24.3,42600.0,23.8741,23.8839,23.8152,23.8545,42600.0
2007-08-15 15:35:00,24.3,24.33,24.25,24.27,72700.0,23.8545,23.8839,23.8054,23.825,72700.0
2007-08-15 15:40:00,24.27,24.47,24.26,24.42,105600.0,23.825,24.0214,23.8152,23.9723,105600.0
2007-08-15 15:45:00,24.43,24.56,24.41,24.5,87300.0,23.9821,24.1097,23.9625,24.0508,87300.0
2007-08-15 15:50:00,24.5,24.51,24.25,24.25,60200.0,24.0508,24.0606,23.8054,23.8054,60200.0
2007-08-15 15:55:00,24.25,24.55,24.24,24.5,219100.0,23.8054,24.0999,23.7956,24.0508,219100.0
2007-08-16 09:30:00,24.45,24.57,23.98,24.08,69600.0,24.0017,24.1195,23.5404,23.6385,69600.0
2007-08-16 09:35:00,24.05,24.19,24.0,24.16,64600.0,23.6091,23.7465,23.56,23.7171,64600.0
2007-08-16 09:40:00,24.18,24.66,24.09,24.61,55800.0,23.7367,24.2079,23.6483,24.1588,55800.0
2007-08-16 09:45:00,24.6,24.76,24.5,24.68,66700.0,24.149,24.3061,24.0508,24.2275,66700.0
2007-08-16 09:50:00,24.67,25.04,24.54,24.86,191900.0,24.2177,24.5809,24.0901,24.4042,191900.0
2007-08-16 09:55:00,24.86,25.03,24.67,24.88,202100.0,24.4042,24.5711,24.2177,24.4239,202100.0
2007-08-16 10:00:00,24.87,24.96,24.31,24.31,213900.0,24.414,24.5024,23.8643,23.8643,213900.0
2007-08-16 10:05:00,24.31,24.54,24.25,24.47,206100.0,23.8643,24.0901,23.8054,24.0214,206100.0
2007-08-16 10:10:00,24.45,24.57,24.15,24.53,124700.0,24.0017,24.1195,23.7072,24.0803,124700.0
2007-08-16 10:15:00,24.58,24.93,24.54,24.6,99000.0,24.1294,24.4729,24.0901,24.149,99000.0
2007-08-16 10:20:00,24.59,24.59,24.31,24.37,84300.0,24.1392,24.1392,23.8643,23.9232,84300.0
2007-08-16 10:25:00,24.37,24.44,24.29,24.29,79700.0,23.9232,23.9919,23.8447,23.8447,79700.0
2007-08-16 10:30:00,24.3,24.32,23.75,23.83,107000.0,23.8545,23.8741,23.3146,23.3931,107000.0
2007-08-16 10:35:00,23.84,24.04,23.69,23.98,90500.0,23.4029,23.5993,23.2557,23.5404,90500.0
2007-08-16 10:40:00,23.98,24.09,23.9,24.0,99000.0,23.5404,23.6483,23.4618,23.56,99000.0
2007-08-16 10:45:00,24.0,24.11,23.89,23.95,71500.0,23.56,23.668,23.452,23.5109,71500.0
2007-08-16 10:50:00,23.93,24.03,23.84,23.95,92200.0,23.4913,23.5894,23.4029,23.5109,92200.0
2007-08-16 10:55:00,23.95,24.12,23.89,24.0,55700.0,23.5109,23.6778,23.452,23.56,55700.0
2007-08-16 11:00:00,23.98,24.05,23.87,23.9,51500.0,23.5404,23.6091,23.4324,23.4618,51500.0
2007-08-16 11:05:00,23.9,24.08,23.77,24.04,50200.0,23.4618,23.6385,23.3342,23.5993,50200.0
2007-08-16 11:10:00,24.07,24.43,24.05,24.38,45100.0,23.6287,23.9821,23.6091,23.933,45100.0
2007-08-16 11:15:00,24.41,24.87,24.39,24.53,182600.0,23.9625,24.414,23.9428,24.0803,182600.0
2007-08-16 11:20:00,24.55,24.61,24.49,24.53,61900.0,24.0999,24.1588,24.041,24.0803,61900.0
2007-08-16 11:25:00,24.55,24.61,24.46,24.55,145400.0,24.0999,24.1588,24.0116,24.0999,145400.0
2007-08-16 11:30:00,24.55,24.57,24.27,24.28,81500.0,24.0999,24.1195,23.825,23.8349,81500.0
2007-08-16 11:35:00,24.29,24.62,24.29,24.58,103300.0,23.8447,24.1686,23.8447,24.1294,103300.0
2007-08-16 11:40:00,24.57,24.71,24.48,24.52,44200.0,24.1195,24.257,24.0312,24.0705,44200.0
2007-08-16 11:45:00,24.53,24.53,24.16,24.27,54200.0,24.0803,24.0803,23.7171,23.825,54200.0
2007-08-16 11:50:00,24.26,24.38,24.2,24.31,37100.0,23.8152,23.933,23.7563,23.8643,37100.0
2007-08-16 11:55:00,24.3,24.41,24.19,24.2,50300.0,23.8545,23.9625,23.7465,23.7563,50300.0
2007-08-16 12:00:00,24.18,24.31,23.98,24.22,77700.0,23.7367,23.8643,23.5404,23.776,77700.0
2007-08-16 12:05:00,24.24,24.24,23.96,24.03,46000.0,23.7956,23.7956,23.5207,23.5894,46000.0
2007-08-16 12:10:00,24.03,24.03,23.84,23.88,713000.0,23.5894,23.5894,23.4029,23.4422,713000.0
2007-08-16 12:15:00,23.88,24.18,23.87,24.18,41800.0,23.4422,23.7367,23.4324,23.7367,41800.0
2007-08-16 12:20:00,24.19,24.2,23.87,24.09,37200.0,23.7465,23.7563,23.4324,23.6483,37200.0
2007-08-16 12:25:00,24.09,24.1,23.72,23.83,52000.0,23.6483,23.6582,23.2851,23.3931,52000.0
2007-08-16 12:30:00,23.82,24.05,23.75,24.01,60000.0,23.3833,23.6091,23.3146,23.5698,60000.0
2007-08-16 12:35:00,24.02,24.26,24.02,24.1,65500.0,23.5796,23.8152,23.5796,23.6582,65500.0
2007-08-16 12:40:00,24.1,24.17,23.84,24.05,67300.0,23.6582,23.7269,23.4029,23.6091,67300.0
2007-08-16 12:45:00,24.07,24.14,23.9,23.97,27100.0,23.6287,23.6974,23.4618,23.5305,27100.0
2007-08-16 12:50:00,23.96,24.15,23.92,23.95,53700.0,23.5207,23.7072,23.4815,23.5109,53700.0
2007-08-16 12:55:00,23.96,23.98,23.77,23.94,42000.0,23.5207,23.5404,23.3342,23.5011,42000.0
2007-08-16 13:00:00,23.93,24.0,23.76,23.95,39700.0,23.4913,23.56,23.3244,23.5109,39700.0
2007-08-16 13:05:00,23.95,24.05,23.93,24.02,74400.0,23.5109,23.6091,23.4913,23.5796,74400.0
2007-08-16 13:10:00,24.02,24.37,23.94,24.29,27200.0,23.5796,23.9232,23.5011,23.8447,27200.0
2007-08-16 13:15:00,24.29,24.75,24.27,24.73,21600.0,23.8447,24.2962,23.825,24.2766,21600.0
2007-08-16 13:20:00,24.74,24.76,24.38,24.38,34100.0,24.2864,24.3061,23.933,23.933,34100.0
2007-08-16 13:25:00,24.35,24.45,24.25,24.42,23300.0,23.9036,24.0017,23.8054,23.9723,23300.0
2007-08-16 13:30:00,24.45,24.54,24.36,24.49,21900.0,24.0017,24.0901,23.9134,24.041,21900.0
2007-08-16 13:35:00,24.49,24.66,24.48,24.58,32900.0,24.041,24.2079,24.0312,24.1294,32900.0
2007-08-16 13:40:00,24.58,24.74,24.54,24.56,20800.0,24.1294,24.2864,24.0901,24.1097,20800.0
2007-08-16 13:45:00,24.57,24.61,24.38,24.4,58400.0,24.1195,24.1588,23.933,23.9527,58400.0
2007-08-16 13:50:00,24.39,24.74,24.37,24.7,65200.0,23.9428,24.2864,23.9232,24.2472,65200.0
2007-08-16 13:55:00,24.7,24.75,24.52,24.73,92800.0,24.2472,24.2962,24.0705,24.2766,92800.0
2007-08-16 14:00:00,24.73,24.86,24.63,24.8,207700.0,24.2766,24.4042,24.1784,24.3453,207700.0
2007-08-16 14:05:00,24.8,24.84,24.53,24.69,36500.0,24.3453,24.3846,24.0803,24.2373,36500.0
2007-08-16 14:10:00,24.7,24.88,24.65,24.8,44600.0,24.2472,24.4239,24.1981,24.3453,44600.0
2007-08-16 14:15:00,24.8,24.85,24.65,24.71,108100.0,24.3453,24.3944,24.1981,24.257,108100.0
2007-08-16 14:20:00,24.73,24.75,24.62,24.62,37800.0,24.2766,24.2962,24.1686,24.1686,37800.0
2007-08-16 14:25:00,24.61,24.65,24.34,24.34,75100.0,24.1588,24.1981,23.8938,23.8938,75100.0
2007-08-16 14:30:00,24.33,24.35,23.99,24.34,57400.0,23.8839,23.9036,23.5502,23.8938,57400.0
2007-08-16 14:35:00,24.36,24.47,24.2,24.38,27400.0,23.9134,24.0214,23.7563,23.933,27400.0
2007-08-16 14:40:00,24.39,24.42,24.11,24.22,21300.0,23.9428,23.9723,23.668,23.776,21300.0
2007-08-16 14:45:00,24.22,24.37,23.91,23.93,55400.0,23.776,23.9232,23.4716,23.4913,55400.0
2007-08-16 14:50:00,23.96,24.26,23.9,24.18,29200.0,23.5207,23.8152,23.4618,23.7367,29200.0
2007-08-16 14:55:00,24.18,24.29,23.85,23.92,26800.0,23.7367,23.8447,23.4127,23.4815,26800.0
2007-08-16 15:00:00,23.92,23.99,23.88,23.94,37100.0,23.4815,23.5502,23.4422,23.5011,37100.0
2007-08-16 15:05:00,23.93,23.99,23.75,23.75,30900.0,23.4913,23.5502,23.3146,23.3146,30900.0
2007-08-16 15:10:00,23.73,23.73,23.38,23.58,33600.0,23.2949,23.2949,22.9514,23.1477,33600.0
2007-08-16 15:15:00,23.56,23.65,23.36,23.5,77200.0,23.1281,23.2164,22.9317,23.0692,77200.0
2007-08-16 15:20:00,23.46,23.81,23.46,23.76,87800.0,23.0299,23.3735,23.0299,23.3244,87800.0
2007-08-16 15:25:00,23.76,23.8,23.66,23.66,21000.0,23.3244,23.3637,23.2262,23.2262,21000.0
2007-08-16 15:30:00,23.66,23.72,23.58,23.65,52500.0,23.2262,23.2851,23.1477,23.2164,52500.0
2007-08-16 15:35:00,23.66,24.05,23.63,23.9,85200.0,23.2262,23.6091,23.1968,23.4618,85200.0
2007-08-16 15:40:00,23.9,24.09,23.81,24.06,82200.0,23.4618,23.6483,23.3735,23.6189,82200.0
2007-08-16 15:45:00,24.06,24.11,23.99,24.0,49400.0,23.6189,23.668,23.5502,23.56,49400.0
2007-08-16 15:50:00,24.0,24.39,24.0,24.19,101100.0,23.56,23.9428,23.56,23.7465,101100.0
2007-08-16 15:55:00,24.19,25.01,24.02,24.19,132800.0,23.7465,24.5515,23.5796,23.7465,132800.0
2007-08-17 09:30:00,25.0,25.2,24.76,25.07,26200.0,24.5417,24.738,24.3061,24.6104,26200.0
2007-08-17 09:35:00,25.36,25.61,24.98,25.58,37900.0,24.8951,25.1405,24.522,25.111,37900.0
2007-08-17 09:40:00,25.59,25.59,25.05,25.12,33900.0,25.1208,25.1208,24.5907,24.6595,33900.0
2007-08-17 09:45:00,25.12,25.13,24.83,24.87,20000.0,24.6595,24.6693,24.3748,24.414,20000.0
2007-08-17 09:50:00,24.87,24.9,24.34,24.44,38400.0,24.414,24.4435,23.8938,23.9919,38400.0
2007-08-17 09:55:00,24.42,24.48,24.09,24.48,35400.0,23.9723,24.0312,23.6483,24.0312,35400.0
2007-08-17 10:00:00,24.41,24.54,24.07,24.15,44900.0,23.9625,24.0901,23.6287,23.7072,44900.0
2007-08-17 10:05:00,24.14,24.75,24.13,24.62,38600.0,23.6974,24.2962,23.6876,24.1686,38600.0
2007-08-17 10:10:00,24.6,24.83,24.58,24.82,46800.0,24.149,24.3748,24.1294,24.365,46800.0
2007-08-17 10:15:00,24.81,24.91,24.62,24.68,32800.0,24.3551,24.4533,24.1686,24.2275,32800.0
2007-08-17 10:20:00,24.64,24.74,24.5,24.51,27700.0,24.1883,24.2864,24.0508,24.0606,27700.0
2007-08-17 10:25:00,24.5,24.6,24.05,24.2,41000.0,24.0508,24.149,23.6091,23.7563,41000.0
2007-08-17 10:30:00,24.21,24.35,23.96,24.06,35300.0,23.7661,23.9036,23.5207,23.6189,35300.0
2007-08-17 10:35:00,24.07,24.41,24.06,24.17,59100.0,23.6287,23.9625,23.6189,23.7269,59100.0
2007-08-17 10:40:00,24.17,24.22,23.79,23.95,29200.0,23.7269,23.776,23.3538,23.5109,29200.0
2007-08-17 10:45:00,23.96,24.06,23.92,23.93,17900.0,23.5207,23.6189,23.4815,23.4913,17900.0
2007-08-17 10:50:00,23.92,24.22,23.91,24.04,36700.0,23.4815,23.776,23.4716,23.5993,36700.0
2007-08-17 10:55:00,24.02,24.2,24.01,24.13,22800.0,23.5796,23.7563,23.5698,23.6876,22800.0
2007-08-17 11:00:00,24.1,24.49,24.1,24.48,26100.0,23.6582,24.041,23.6582,24.0312,26100.0
2007-08-17 11:05:00,24.45,24.51,24.15,24.26,23600.0,24.0017,24.0606,23.7072,23.8152,23600.0
2007-08-17 11:10:00,24.23,24.54,24.22,24.5,21600.0,23.7858,24.0901,23.776,24.0508,21600.0
2007-08-17 11:15:00,24.5,24.53,24.2,24.34,33200.0,24.0508,24.0803,23.7563,23.8938,33200.0
2007-08-17 11:20:00,24.3,24.46,24.29,24.41,17500.0,23.8545,24.0116,23.8447,23.9625,17500.0
2007-08-17 11:25:00,24.41,24.55,24.41,24.54,8500.0,23.9625,24.0999,23.9625,24.0901,8500.0
2007-08-17 11:30:00,24.55,24.67,24.55,24.62,10400.0,24.0999,24.2177,24.0999,24.1686,10400.0
2007-08-17 11:35:00,24.63,24.73,24.63,24.73,31300.0,24.1784,24.2766,24.1784,24.2766,31300.0
2007-08-17 11:40:00,24.71,24.73,24.48,24.52,27000.0,24.257,24.2766,24.0312,24.0705,27000.0
2007-08-17 11:45:00,24.55,24.72,24.5,24.54,18400.0,24.0999,24.2668,24.0508,24.0901,18400.0
2007-08-17 11:50:00,24.56,24.74,24.56,24.62,23200.0,24.1097,24.2864,24.1097,24.1686,23200.0
2007-08-17 11:55:00,24.63,24.64,24.48,24.52,9300.0,24.1784,24.1883,24.0312,24.0705,9300.0
2007-08-17 12:00:00,24.52,24.53,24.38,24.41,15200.0,24.0705,24.0803,23.933,23.9625,15200.0
2007-08-17 12:05:00,24.39,24.48,24.27,24.38,22600.0,23.9428,24.0312,23.825,23.933,22600.0
2007-08-17 12:10:00,24.38,24.49,24.26,24.49,7600.0,23.933,24.041,23.8152,24.041,7600.0
2007-08-17 12:15:00,24.47,24.49,24.29,24.3,18200.0,24.0214,24.041,23.8447,23.8545,18200.0
2007-08-17 12:20:00,24.34,24.41,24.28,24.34,15700.0,23.8938,23.9625,23.8349,23.8938,15700.0
2007-08-17 12:25:00,24.33,24.34,24.18,24.23,13500.0,23.8839,23.8938,23.7367,23.7858,13500.0
2007-08-17 12:30:00,24.23,24.41,24.23,24.41,14000.0,23.7858,23.9625,23.7858,23.9625,14000.0
2007-08-17 12:35:00,24.38,24.43,24.22,24.22,16700.0,23.933,23.9821,23.776,23.776,16700.0
2007-08-17 12:40:00,24.23,24.27,24.19,24.26,20000.0,23.7858,23.825,23.7465,23.8152,20000.0
2007-08-17 12:45:00,24.24,24.44,24.24,24.34,12000.0,23.7956,23.9919,23.7956,23.8938,12000.0
2007-08-17 12:50:00,24.33,24.36,24.25,24.25,11100.0,23.8839,23.9134,23.8054,23.8054,11100.0
2007-08-17 12:55:00,24.22,24.22,23.96,24.14,32500.0,23.776,23.776,23.5207,23.6974,32500.0
2007-08-17 13:00:00,24.14,24.16,24.07,24.11,11300.0,23.6974,23.7171,23.6287,23.668,11300.0
2007-08-17 13:05:00,24.16,24.28,24.16,24.25,19400.0,23.7171,23.8349,23.7171,23.8054,19400.0
2007-08-17 13:10:00,24.25,24.47,24.2,24.38,79400.0,23.8054,24.0214,23.7563,23.933,79400.0
2007-08-17 13:15:00,24.38,24.58,24.37,24.58,20300.0,23.933,24.1294,23.9232,24.1294,20300.0
2007-08-17 13:20:00,24.57,24.65,24.55,24.57,19200.0,24.1195,24.1981,24.0999,24.1195,19200.0
2007-08-17 13:25:00,24.57,24.71,24.48,24.69,40900.0,24.1195,24.257,24.0312,24.2373,40900.0
2007-08-17 13:30:00,24.66,24.67,24.5,24.64,13700.0,24.2079,24.2177,24.0508,24.1883,13700.0
2007-08-17 13:35:00,24.64,24.75,24.62,24.74,40800.0,24.1883,24.2962,24.1686,24.2864,40800.0
2007-08-17 13:40:00,24.71,24.76,24.69,24.73,26700.0,24.257,24.3061,24.2373,24.2766,26700.0
2007-08-17 13:45:00,24.75,24.78,24.71,24.74,24700.0,24.2962,24.3257,24.257,24.2864,24700.0
2007-08-17 13:50:00,24.75,24.81,24.73,24.76,31200.0,24.2962,24.3551,24.2766,24.3061,31200.0
2007-08-17 13:55:00,24.75,24.78,24.68,24.78,15500.0,24.2962,24.3257,24.2275,24.3257,15500.0
2007-08-17 14:00:00,24.78,24.78,24.6,24.73,44600.0,24.3257,24.3257,24.149,24.2766,44600.0
2007-08-17 14:05:00,24.72,24.81,24.72,24.78,19300.0,24.2668,24.3551,24.2668,24.3257,19300.0
2007-08-17 14:10:00,24.77,24.82,24.75,24.8,27000.0,24.3159,24.365,24.2962,24.3453,27000.0
2007-08-17 14:15:00,24.8,25.03,24.8,25.0,71000.0,24.3453,24.5711,24.3453,24.5417,71000.0
2007-08-17 14:20:00,25.0,25.05,24.97,25.0,36200.0,24.5417,24.5907,24.5122,24.5417,36200.0
2007-08-17 14:25:00,25.0,25.03,24.98,25.0,33100.0,24.5417,24.5711,24.522,24.5417,33100.0
2007-08-17 14:30:00,25.0,25.06,24.87,25.06,26300.0,24.5417,24.6006,24.414,24.6006,26300.0
2007-08-17 14:35:00,25.06,25.09,24.96,25.0,32400.0,24.6006,24.63,24.5024,24.5417,32400.0
2007-08-17 14:40:00,25.02,25.09,25.01,25.09,15300.0,24.5613,24.63,24.5515,24.63,15300.0
2007-08-17 14:45:00,25.09,25.29,25.09,25.16,51700.0,24.63,24.8263,24.63,24.6987,51700.0
2007-08-17 14:50:00,25.17,25.2,25.13,25.16,25600.0,24.7085,24.738,24.6693,24.6987,25600.0
2007-08-17 14:55:00,25.17,25.21,25.17,25.19,34300.0,24.7085,24.7478,24.7085,24.7282,34300.0
2007-08-17 15:00:00,25.2,25.23,25.17,25.21,41600.0,24.738,24.7674,24.7085,24.7478,41600.0
2007-08-17 15:05:00,25.19,25.28,25.13,25.2,43900.0,24.7282,24.8165,24.6693,24.738,43900.0
2007-08-17 15:10:00,25.2,25.2,24.97,25.14,42100.0,24.738,24.738,24.5122,24.6791,42100.0
2007-08-17 15:15:00,25.11,25.16,24.96,25.07,32800.0,24.6496,24.6987,24.5024,24.6104,32800.0
2007-08-17 15:20:00,25.09,25.1,24.69,24.93,57600.0,24.63,24.6398,24.2373,24.4729,57600.0
2007-08-17 15:25:00,24.95,25.01,24.8,24.89,38100.0,24.4926,24.5515,24.3453,24.4337,38100.0
2007-08-17 15:30:00,24.87,25.11,24.87,25.07,41400.0,24.414,24.6496,24.414,24.6104,41400.0
2007-08-17 15:35:00,25.09,25.2,25.06,25.09,30500.0,24.63,24.738,24.6006,24.63,30500.0
2007-08-17 15:40:00,25.08,25.08,24.85,24.9,38900.0,24.6202,24.6202,24.3944,24.4435,38900.0
2007-08-17 15:45:00,24.91,25.05,24.91,25.04,25700.0,24.4533,24.5907,24.4533,24.5809,25700.0
2007-08-17 15:50:00,25.04,25.04,24.96,24.96,24600.0,24.5809,24.5809,24.5024,24.5024,24600.0
2007-08-17 15:55:00,24.96,25.04,24.91,25.03,36500.0,24.5024,24.5809,24.4533,24.5711,36500.0
2007-08-20 09:30:00,25.09,25.09,24.75,25.05,9100.0,24.63,24.63,24.2962,24.5907,9100.0
2007-08-20 09:35:00,25.07,25.09,24.85,24.88,21200.0,24.6104,24.63,24.3944,24.4239,21200.0
2007-08-20 09:40:00,24.9,25.0,24.83,24.97,24700.0,24.4435,24.5417,24.3748,24.5122,24700.0
2007-08-20 09:45:00,24.97,25.02,24.85,24.95,24100.0,24.5122,24.5613,24.3944,24.4926,24100.0
2007-08-20 09:50:00,24.97,25.16,24.93,25.01,40400.0,24.5122,24.6987,24.4729,24.5515,40400.0
2007-08-20 09:55:00,24.98,25.07,24.97,25.04,18400.0,24.522,24.6104,24.5122,24.5809,18400.0
2007-08-20 10:00:00,25.03,25.16,24.85,25.07,51000.0,24.5711,24.6987,24.3944,24.6104,51000.0
2007-08-20 10:05:00,25.08,25.36,25.08,25.35,22900.0,24.6202,24.8951,24.6202,24.8852,22900.0
2007-08-20 10:10:00,25.34,25.55,25.34,25.44,15600.0,24.8754,25.0816,24.8754,24.9736,15600.0
2007-08-20 10:15:00,25.44,25.52,25.34,25.43,20800.0,24.9736,25.0521,24.8754,24.9638,20800.0
2007-08-20 10:20:00,25.42,25.43,25.15,25.16,15900.0,24.954,24.9638,24.6889,24.6987,15900.0
2007-08-20 10:25:00,25.15,25.16,25.02,25.11,11800.0,24.6889,24.6987,24.5613,24.6496,11800.0
2007-08-20 10:30:00,25.11,25.11,25.01,25.11,11500.0,24.6496,24.6496,24.5515,24.6496,11500.0
2007-08-20 10:35:00,25.14,25.22,25.14,25.2,11000.0,24.6791,24.7576,24.6791,24.738,11000.0
2007-08-20 10:40:00,25.18,25.36,25.15,25.3,16800.0,24.7184,24.8951,24.6889,24.8362,16800.0
2007-08-20 10:45:00,25.32,25.37,25.24,25.25,12800.0,24.8558,24.9049,24.7773,24.7871,12800.0
2007-08-20 10:50:00,25.26,25.39,25.23,25.37,10200.0,24.7969,24.9245,24.7674,24.9049,10200.0
2007-08-20 10:55:00,25.38,25.38,25.27,25.36,9800.0,24.9147,24.9147,24.8067,24.8951,9800.0
2007-08-20 11:00:00,25.38,25.4,25.2,25.24,27700.0,24.9147,24.9343,24.738,24.7773,27700.0
2007-08-20 11:05:00,25.27,25.38,25.27,25.37,12700.0,24.8067,24.9147,24.8067,24.9049,12700.0
2007-08-20 11:10:00,25.37,25.45,25.35,25.44,7700.0,24.9049,24.9834,24.8852,24.9736,7700.0
2007-08-20 11:15:00,25.44,25.45,25.35,25.35,7400.0,24.9736,24.9834,24.8852,24.8852,7400.0
2007-08-20 11:20:00,25.34,25.34,25.26,25.26,5600.0,24.8754,24.8754,24.7969,24.7969,5600.0
2007-08-20 11:25:00,25.26,25.28,25.13,25.27,23300.0,24.7969,24.8165,24.6693,24.8067,23300.0
2007-08-20 11:30:00,25.26,25.28,25.22,25.22,15400.0,24.7969,24.8165,24.7576,24.7576,15400.0
2007-08-20 11:35:00,25.24,25.29,25.24,25.25,12100.0,24.7773,24.8263,24.7773,24.7871,12100.0
2007-08-20 11:40:00,25.26,25.31,25.22,25.27,21800.0,24.7969,24.846,24.7576,24.8067,21800.0
2007-08-20 11:45:00,25.27,25.33,25.21,25.25,12100.0,24.8067,24.8656,24.7478,24.7871,12100.0
2007-08-20 11:50:00,25.25,25.28,25.18,25.28,21300.0,24.7871,24.8165,24.7184,24.8165,21300.0
2007-08-20 11:55:00,25.26,25.29,25.21,25.27,39100.0,24.7969,24.8263,24.7478,24.8067,39100.0
2007-08-20 12:00:00,25.23,25.33,25.23,25.27,13600.0,24.7674,24.8656,24.7674,24.8067,13600.0
2007-08-20 12:05:00,25.27,25.38,25.24,25.35,12000.0,24.8067,24.9147,24.7773,24.8852,12000.0
2007-08-20 12:10:00,25.35,25.36,25.24,25.29,26400.0,24.8852,24.8951,24.7773,24.8263,26400.0
2007-08-20 12:15:00,25.28,25.31,25.25,25.28,9300.0,24.8165,24.846,24.7871,24.8165,9300.0
2007-08-20 12:20:00,25.28,25.29,25.23,25.29,24600.0,24.8165,24.8263,24.7674,24.8263,24600.0
2007-08-20 12:25:00,25.29,25.38,25.26,25.31,16400.0,24.8263,24.9147,24.7969,24.846,16400.0
2007-08-20 12:30:00,25.32,25.44,25.3,25.43,10700.0,24.8558,24.9736,24.8362,24.9638,10700.0
2007-08-20 12:35:00,25.44,25.44,25.37,25.38,11000.0,24.9736,24.9736,24.9049,24.9147,11000.0
2007-08-20 12:40:00,25.38,25.39,25.34,25.39,10600.0,24.9147,24.9245,24.8754,24.9245,10600.0
2007-08-20 12:45:00,25.37,25.41,25.24,25.24,17800.0,24.9049,24.9441,24.7773,24.7773,17800.0
2007-08-20 12:50:00,25.25,25.37,25.24,25.26,16600.0,24.7871,24.9049,24.7773,24.7969,16600.0
2007-08-20 12:55:00,25.27,25.28,25.19,25.28,23800.0,24.8067,24.8165,24.7282,24.8165,23800.0
2007-08-20 13:00:00,25.24,25.28,25.18,25.24,11300.0,24.7773,24.8165,24.7184,24.7773,11300.0
2007-08-20 13:05:00,25.23,25.23,25.02,25.12,18600.0,24.7674,24.7674,24.5613,24.6595,18600.0
2007-08-20 13:10:00,25.13,25.22,24.97,25.22,18800.0,24.6693,24.7576,24.5122,24.7576,18800.0
2007-08-20 13:15:00,25.22,25.27,25.1,25.11,8700.0,24.7576,24.8067,24.6398,24.6496,8700.0
2007-08-20 13:20:00,25.1,25.24,25.1,25.24,13000.0,24.6398,24.7773,24.6398,24.7773,13000.0
2007-08-20 13:25:00,25.25,25.29,25.25,25.29,6700.0,24.7871,24.8263,24.7871,24.8263,6700.0
2007-08-20 13:30:00,25.3,25.39,25.28,25.34,11800.0,24.8362,24.9245,24.8165,24.8754,11800.0
2007-08-20 13:35:00,25.33,25.4,25.31,25.33,21200.0,24.8656,24.9343,24.846,24.8656,21200.0
2007-08-20 13:40:00,25.33,25.33,25.28,25.3,71600.0,24.8656,24.8656,24.8165,24.8362,71600.0
2007-08-20 13:45:00,25.3,25.3,25.25,25.26,16500.0,24.8362,24.8362,24.7871,24.7969,16500.0
2007-08-20 13:50:00,25.27,25.27,25.13,25.15,14200.0,24.8067,24.8067,24.6693,24.6889,14200.0
2007-08-20 13:55:00,25.15,25.16,24.99,25.0,16400.0,24.6889,24.6987,24.5318,24.5417,16400.0
2007-08-20 14:00:00,25.02,25.03,24.93,24.95,47900.0,24.5613,24.5711,24.4729,24.4926,47900.0
2007-08-20 14:05:00,24.95,25.0,24.89,24.93,27600.0,24.4926,24.5417,24.4337,24.4729,27600.0
2007-08-20 14:10:00,24.92,25.0,24.89,24.91,22200.0,24.4631,24.5417,24.4337,24.4533,22200.0
2007-08-20 14:15:00,24.9,24.94,24.89,24.91,11000.0,24.4435,24.4828,24.4337,24.4533,11000.0
2007-08-20 14:20:00,24.92,24.98,24.92,24.95,16600.0,24.4631,24.522,24.4631,24.4926,16600.0
2007-08-20 14:25:00,24.94,24.99,24.94,24.97,11900.0,24.4828,24.5318,24.4828,24.5122,11900.0
2007-08-20 14:30:00,24.97,25.07,24.93,25.0,25300.0,24.5122,24.6104,24.4729,24.5417,25300.0
2007-08-20 14:35:00,25.0,25.08,25.0,25.02,22100.0,24.5417,24.6202,24.5417,24.5613,22100.0
2007-08-20 14:40:00,25.02,25.12,24.94,25.07,21100.0,24.5613,24.6595,24.4828,24.6104,21100.0
2007-08-20 14:45:00,25.07,25.16,25.04,25.04,11700.0,24.6104,24.6987,24.5809,24.5809,11700.0
2007-08-20 14:50:00,25.05,25.14,25.05,25.1,6400.0,24.5907,24.6791,24.5907,24.6398,6400.0
2007-08-20 14:55:00,25.1,25.24,25.09,25.15,21200.0,24.6398,24.7773,24.63,24.6889,21200.0
2007-08-20 15:00:00,25.15,25.23,25.14,25.18,28600.0,24.6889,24.7674,24.6791,24.7184,28600.0
2007-08-20 15:05:00,25.17,25.27,25.03,25.21,13600.0,24.7085,24.8067,24.5711,24.7478,13600.0
2007-08-20 15:10:00,25.21,25.32,25.17,25.32,20700.0,24.7478,24.8558,24.7085,24.8558,20700.0
2007-08-20 15:15:00,25.3,25.36,25.21,25.21,8500.0,24.8362,24.8951,24.7478,24.7478,8500.0
2007-08-20 15:20:00,25.24,25.3,25.21,25.3,9100.0,24.7773,24.8362,24.7478,24.8362,9100.0
2007-08-20 15:25:00,25.32,25.32,25.22,25.24,24300.0,24.8558,24.8558,24.7576,24.7773,24300.0
2007-08-20 15:30:00,25.22,25.22,25.04,25.09,17800.0,24.7576,24.7576,24.5809,24.63,17800.0
2007-08-20 15:35:00,25.08,25.12,24.97,25.0,44700.0,24.6202,24.6595,24.5122,24.5417,44700.0
2007-08-20 15:40:00,25.0,25.12,24.99,25.07,35400.0,24.5417,24.6595,24.5318,24.6104,35400.0
2007-08-20 15:45:00,25.08,25.09,25.0,25.04,54100.0,24.6202,24.63,24.5417,24.5809,54100.0
2007-08-20 15:50:00,25.04,25.12,25.03,25.11,41200.0,24.5809,24.6595,24.5711,24.6496,41200.0
2007-08-20 15:55:00,25.11,25.16,25.05,25.05,38800.0,24.6496,24.6987,24.5907,24.5907,38800.0
2007-08-21 09:30:00,24.83,24.83,24.71,24.77,11000.0,24.3748,24.3748,24.257,24.3159,11000.0
2007-08-21 09:35:00,24.77,24.97,24.71,24.91,10300.0,24.3159,24.5122,24.257,24.4533,10300.0
2007-08-21 09:40:00,24.91,25.1,24.88,25.04,22900.0,24.4533,24.6398,24.4239,24.5809,22900.0
2007-08-21 09:45:00,25.08,25.21,25.01,25.09,20300.0,24.6202,24.7478,24.5515,24.63,20300.0
2007-08-21 09:50:00,25.1,25.66,25.07,25.43,42100.0,24.6398,25.1896,24.6104,24.9638,42100.0
2007-08-21 09:55:00,25.4,25.52,25.36,25.5,18400.0,24.9343,25.0521,24.8951,25.0325,18400.0
2007-08-21 10:00:00,25.5,25.53,25.46,25.5,16700.0,25.0325,25.0619,24.9932,25.0325,16700.0
2007-08-21 10:05:00,25.5,25.52,25.33,25.33,14600.0,25.0325,25.0521,24.8656,24.8656,14600.0
2007-08-21 10:10:00,25.33,25.35,25.12,25.12,15000.0,24.8656,24.8852,24.6595,24.6595,15000.0
2007-08-21 10:15:00,25.1,25.3,25.06,25.25,38900.0,24.6398,24.8362,24.6006,24.7871,38900.0
2007-08-21 10:20:00,25.26,25.32,25.12,25.19,13100.0,24.7969,24.8558,24.6595,24.7282,13100.0
2007-08-21 10:25:00,25.18,25.3,25.18,25.23,10700.0,24.7184,24.8362,24.7184,24.7674,10700.0
2007-08-21 10:30:00,25.23,25.26,25.05,25.08,19300.0,24.7674,24.7969,24.5907,24.6202,19300.0
2007-08-21 10:35:00,25.06,25.16,25.0,25.16,10900.0,24.6006,24.6987,24.5417,24.6987,10900.0
2007-08-21 10:40:00,25.16,25.17,25.0,25.0,16000.0,24.6987,24.7085,24.5417,24.5417,16000.0
2007-08-21 10:45:00,25.04,25.07,25.01,25.07,7400.0,24.5809,24.6104,24.5515,24.6104,7400.0
2007-08-21 10:50:00,25.07,25.1,25.05,25.1,2600.0,24.6104,24.6398,24.5907,24.6398,2600.0
2007-08-21 10:55:00,25.05,25.12,25.05,25.08,8500.0,24.5907,24.6595,24.5907,24.6202,8500.0
2007-08-21 11:00:00,25.08,25.08,25.0,25.01,16100.0,24.6202,24.6202,24.5417,24.5515,16100.0
2007-08-21 11:05:00,25.02,25.02,24.82,24.82,19500.0,24.5613,24.5613,24.365,24.365,19500.0
2007-08-21 11:10:00,24.81,24.95,24.81,24.9,12600.0,24.3551,24.4926,24.3551,24.4435,12600.0
2007-08-21 11:15:00,24.91,24.98,24.9,24.98,9800.0,24.4533,24.522,24.4435,24.522,9800.0
2007-08-21 11:20:00,25.0,25.01,24.92,24.95,8700.0,24.5417,24.5515,24.4631,24.4926,8700.0
2007-08-21 11:25:00,24.94,25.01,24.93,25.01,10300.0,24.4828,24.5515,24.4729,24.5515,10300.0
2007-08-21 11:30:00,25.02,25.05,24.95,25.02,12800.0,24.5613,24.5907,24.4926,24.5613,12800.0
2007-08-21 11:35:00,25.02,25.09,24.96,24.99,10900.0,24.5613,24.63,24.5024,24.5318,10900.0
2007-08-21 11:40:00,24.96,25.05,24.96,25.03,9000.0,24.5024,24.5907,24.5024,24.5711,9000.0
2007-08-21 11:45:00,25.03,25.12,25.03,25.05,5900.0,24.5711,24.6595,24.5711,24.5907,5900.0
2007-08-21 11:50:00,25.07,25.15,25.01,25.05,28800.0,24.6104,24.6889,24.5515,24.5907,28800.0
2007-08-21 11:55:00,25.05,25.1,25.05,25.09,13400.0,24.5907,24.6398,24.5907,24.63,13400.0
2007-08-21 12:00:00,25.1,25.12,25.06,25.09,16000.0,24.6398,24.6595,24.6006,24.63,16000.0
2007-08-21 12:05:00,25.09,25.12,25.07,25.08,14800.0,24.63,24.6595,24.6104,24.6202,14800.0
2007-08-21 12:10:00,25.07,25.12,25.07,25.11,6900.0,24.6104,24.6595,24.6104,24.6496,6900.0
2007-08-21 12:15:00,25.09,25.12,25.03,25.1,14500.0,24.63,24.6595,24.5711,24.6398,14500.0
2007-08-21 12:20:00,25.07,25.11,25.05,25.07,14100.0,24.6104,24.6496,24.5907,24.6104,14100.0
2007-08-21 12:25:00,25.07,25.1,25.05,25.09,14400.0,24.6104,24.6398,24.5907,24.63,14400.0
2007-08-21 12:30:00,25.09,25.09,24.9,25.02,23200.0,24.63,24.63,24.4435,24.5613,23200.0
2007-08-21 12:35:00,25.02,25.05,24.95,25.0,9900.0,24.5613,24.5907,24.4926,24.5417,9900.0
2007-08-21 12:40:00,25.0,25.1,25.0,25.02,8300.0,24.5417,24.6398,24.5417,24.5613,8300.0
2007-08-21 12:45:00,25.03,25.08,25.0,25.02,7900.0,24.5711,24.6202,24.5417,24.5613,7900.0
2007-08-21 12:50:00,25.04,25.04,25.0,25.0,19800.0,24.5809,24.5809,24.5417,24.5417,19800.0
2007-08-21 12:55:00,24.99,25.05,24.98,25.02,14700.0,24.5318,24.5907,24.522,24.5613,14700.0
2007-08-21 13:00:00,25.02,25.05,24.95,25.03,10300.0,24.5613,24.5907,24.4926,24.5711,10300.0
2007-08-21 13:05:00,25.03,25.13,25.03,25.08,32100.0,24.5711,24.6693,24.5711,24.6202,32100.0
2007-08-21 13:10:00,25.08,25.1,25.07,25.1,5700.0,24.6202,24.6398,24.6104,24.6398,5700.0
2007-08-21 13:15:00,25.1,25.15,25.08,25.15,14800.0,24.6398,24.6889,24.6202,24.6889,14800.0
2007-08-21 13:20:00,25.14,25.15,25.05,25.11,190100.0,24.6791,24.6889,24.5907,24.6496,190100.0
2007-08-21 13:25:00,25.09,25.13,25.06,25.06,14500.0,24.63,24.6693,24.6006,24.6006,14500.0
2007-08-21 13:30:00,25.08,25.11,25.06,25.07,9800.0,24.6202,24.6496,24.6006,24.6104,9800.0
2007-08-21 13:35:00,25.08,25.11,25.06,25.06,15500.0,24.6202,24.6496,24.6006,24.6006,15500.0
2007-08-21 13:40:00,25.04,25.09,25.04,25.07,5200.0,24.5809,24.63,24.5809,24.6104,5200.0
2007-08-21 13:45:00,25.08,25.12,25.05,25.1,23800.0,24.6202,24.6595,24.5907,24.6398,23800.0
2007-08-21 13:50:00,25.08,25.11,25.06,25.1,13400.0,24.6202,24.6496,24.6006,24.6398,13400.0
2007-08-21 13:55:00,25.09,25.1,25.03,25.06,11400.0,24.63,24.6398,24.5711,24.6006,11400.0
2007-08-21 14:00:00,25.07,25.11,25.07,25.08,10300.0,24.6104,24.6496,24.6104,24.6202,10300.0
2007-08-21 14:05:00,25.09,25.11,25.08,25.08,5900.0,24.63,24.6496,24.6202,24.6202,5900.0
2007-08-21 14:10:00,25.1,25.11,25.09,25.1,10300.0,24.6398,24.6496,24.63,24.6398,10300.0
2007-08-21 14:15:00,25.08,25.1,25.06,25.1,12900.0,24.6202,24.6398,24.6006,24.6398,12900.0
2007-08-21 14:20:00,25.1,25.1,25.02,25.04,23500.0,24.6398,24.6398,24.5613,24.5809,23500.0
2007-08-21 14:25:00,25.02,25.04,24.97,25.0,17500.0,24.5613,24.5809,24.5122,24.5417,17500.0
2007-08-21 14:30:00,25.0,25.01,24.9,24.94,20300.0,24.5417,24.5515,24.4435,24.4828,20300.0
2007-08-21 14:35:00,24.93,25.04,24.93,24.94,8600.0,24.4729,24.5809,24.4729,24.4828,8600.0
2007-08-21 14:40:00,24.95,25.02,24.91,24.94,9500.0,24.4926,24.5613,24.4533,24.4828,9500.0
2007-08-21 14:45:00,24.91,24.99,24.89,24.96,12400.0,24.4533,24.5318,24.4337,24.5024,12400.0
2007-08-21 14:50:00,24.95,24.98,24.94,24.95,6300.0,24.4926,24.522,24.4828,24.4926,6300.0
2007-08-21 14:55:00,24.95,25.07,24.94,25.06,10300.0,24.4926,24.6104,24.4828,24.6006,10300.0
2007-08-21 15:00:00,25.07,25.13,25.07,25.11,8000.0,24.6104,24.6693,24.6104,24.6496,8000.0
2007-08-21 15:05:00,25.11,25.12,25.07,25.1,15500.0,24.6496,24.6595,24.6104,24.6398,15500.0
2007-08-21 15:10:00,25.1,25.1,25.08,25.1,10300.0,24.6398,24.6398,24.6202,24.6398,10300.0
2007-08-21 15:15:00,25.09,25.09,25.01,25.05,12300.0,24.63,24.63,24.5515,24.5907,12300.0
2007-08-21 15:20:00,25.05,25.2,25.05,25.2,13400.0,24.5907,24.738,24.5907,24.738,13400.0
2007-08-21 15:25:00,25.21,25.23,25.13,25.16,14800.0,24.7478,24.7674,24.6693,24.6987,14800.0
2007-08-21 15:30:00,25.17,25.18,24.98,25.01,32400.0,24.7085,24.7184,24.522,24.5515,32400.0
2007-08-21 15:35:00,25.01,25.05,24.94,25.0,30000.0,24.5515,24.5907,24.4828,24.5417,30000.0
2007-08-21 15:40:00,25.0,25.0,24.96,25.0,11200.0,24.5417,24.5417,24.5024,24.5417,11200.0
2007-08-21 15:45:00,24.99,25.0,24.9,24.9,40400.0,24.5318,24.5417,24.4435,24.4435,40400.0
2007-08-21 15:50:00,24.91,24.98,24.91,24.98,20000.0,24.4533,24.522,24.4533,24.522,20000.0
2007-08-21 15:55:00,24.98,25.07,24.96,25.02,95900.0,24.522,24.6104,24.5024,24.5613,95900.0
2007-08-22 09:30:00,25.25,25.95,25.25,25.8,18400.0,24.7871,25.4742,24.7871,25.327,18400.0
2007-08-22 09:35:00,25.74,26.12,25.74,25.97,37400.0,25.2681,25.6411,25.2681,25.4939,37400.0
2007-08-22 09:40:00,25.97,25.98,25.77,25.77,19600.0,25.4939,25.5037,25.2975,25.2975,19600.0
2007-08-22 09:45:00,25.79,25.92,25.76,25.89,20400.0,25.3172,25.4448,25.2877,25.4153,20400.0
2007-08-22 09:50:00,25.89,25.92,25.77,25.89,10600.0,25.4153,25.4448,25.2975,25.4153,10600.0
2007-08-22 09:55:00,25.91,26.12,25.88,26.06,58800.0,25.435,25.6411,25.4055,25.5822,58800.0
2007-08-22 10:00:00,26.08,26.09,25.97,26.0,22000.0,25.6019,25.6117,25.4939,25.5233,22000.0
2007-08-22 10:05:00,25.97,26.14,25.92,26.13,22800.0,25.4939,25.6608,25.4448,25.6509,22800.0
2007-08-22 10:10:00,26.14,26.22,26.05,26.09,36000.0,25.6608,25.7393,25.5724,25.6117,36000.0
2007-08-22 10:15:00,26.1,26.1,25.84,25.87,14100.0,25.6215,25.6215,25.3663,25.3957,14100.0
2007-08-22 10:20:00,25.87,25.88,25.82,25.82,12700.0,25.3957,25.4055,25.3466,25.3466,12700.0
2007-08-22 10:25:00,25.83,25.95,25.8,25.95,9500.0,25.3564,25.4742,25.327,25.4742,9500.0
2007-08-22 10:30:00,25.95,25.95,25.8,25.85,5400.0,25.4742,25.4742,25.327,25.3761,5400.0
2007-08-22 10:35:00,25.85,25.87,25.81,25.85,3700.0,25.3761,25.3957,25.3368,25.3761,3700.0
2007-08-22 10:40:00,25.85,25.93,25.85,25.93,6900.0,25.3761,25.4546,25.3761,25.4546,6900.0
2007-08-22 10:45:00,25.9,26.05,25.88,26.05,12600.0,25.4252,25.5724,25.4055,25.5724,12600.0
2007-08-22 10:50:00,26.04,26.1,26.01,26.08,17600.0,25.5626,25.6215,25.5331,25.6019,17600.0
2007-08-22 10:55:00,26.08,26.3,26.08,26.26,15800.0,25.6019,25.8178,25.6019,25.7786,15800.0
2007-08-22 11:00:00,26.28,26.28,26.06,26.06,50900.0,25.7982,25.7982,25.5822,25.5822,50900.0
2007-08-22 11:05:00,26.08,26.09,25.95,26.09,39600.0,25.6019,25.6117,25.4742,25.6117,39600.0
2007-08-22 11:10:00,26.05,26.05,25.94,26.01,13900.0,25.5724,25.5724,25.4644,25.5331,13900.0
2007-08-22 11:15:00,26.01,26.17,26.0,26.16,8800.0,25.5331,25.6902,25.5233,25.6804,8800.0
2007-08-22 11:20:00,26.16,26.16,26.03,26.03,6600.0,25.6804,25.6804,25.5528,25.5528,6600.0
2007-08-22 11:25:00,26.05,26.08,25.97,25.97,9900.0,25.5724,25.6019,25.4939,25.4939,9900.0
2007-08-22 11:30:00,25.92,26.01,25.89,26.01,11200.0,25.4448,25.5331,25.4153,25.5331,11200.0
2007-08-22 11:35:00,26.01,26.09,26.01,26.09,6600.0,25.5331,25.6117,25.5331,25.6117,6600.0
2007-08-22 11:40:00,26.07,26.12,26.06,26.12,4600.0,25.592,25.6411,25.5822,25.6411,4600.0
2007-08-22 11:45:00,26.1,26.14,26.06,26.13,21100.0,25.6215,25.6608,25.5822,25.6509,21100.0
2007-08-22 11:50:00,26.16,26.28,26.16,26.27,31800.0,25.6804,25.7982,25.6804,25.7884,31800.0
2007-08-22 11:55:00,26.24,26.34,26.23,26.34,26600.0,25.7589,25.8571,25.7491,25.8571,26600.0
2007-08-22 12:00:00,26.34,26.36,26.21,26.3,11700.0,25.8571,25.8767,25.7295,25.8178,11700.0
2007-08-22 12:05:00,26.3,26.36,26.27,26.36,5500.0,25.8178,25.8767,25.7884,25.8767,5500.0
2007-08-22 12:10:00,26.37,26.39,26.31,26.38,8600.0,25.8865,25.9062,25.8276,25.8964,8600.0
2007-08-22 12:15:00,26.38,26.39,26.36,26.39,3900.0,25.8964,25.9062,25.8767,25.9062,3900.0
2007-08-22 12:20:00,26.37,26.37,26.24,26.26,6000.0,25.8865,25.8865,25.7589,25.7786,6000.0
2007-08-22 12:25:00,26.27,26.27,26.1,26.12,5200.0,25.7884,25.7884,25.6215,25.6411,5200.0
2007-08-22 12:30:00,26.12,26.13,25.96,26.03,27500.0,25.6411,25.6509,25.4841,25.5528,27500.0
2007-08-22 12:35:00,26.04,26.11,25.97,26.09,6800.0,25.5626,25.6313,25.4939,25.6117,6800.0
2007-08-22 12:40:00,26.09,26.09,25.92,26.01,16300.0,25.6117,25.6117,25.4448,25.5331,16300.0
2007-08-22 12:45:00,26.01,26.17,25.99,26.05,25100.0,25.5331,25.6902,25.5135,25.5724,25100.0
2007-08-22 12:50:00,26.07,26.07,26.0,26.04,13900.0,25.592,25.592,25.5233,25.5626,13900.0
2007-08-22 12:55:00,26.04,26.09,25.99,26.04,73900.0,25.5626,25.6117,25.5135,25.5626,73900.0
2007-08-22 13:00:00,26.04,26.09,26.0,26.0,4500.0,25.5626,25.6117,25.5233,25.5233,4500.0
2007-08-22 13:05:00,26.02,26.07,25.95,26.0,34100.0,25.543,25.592,25.4742,25.5233,34100.0
2007-08-22 13:10:00,26.02,26.12,26.0,26.03,21900.0,25.543,25.6411,25.5233,25.5528,21900.0
2007-08-22 13:15:00,26.03,26.04,25.95,26.02,10800.0,25.5528,25.5626,25.4742,25.543,10800.0
2007-08-22 13:20:00,26.04,26.08,26.02,26.04,4000.0,25.5626,25.6019,25.543,25.5626,4000.0
2007-08-22 13:25:00,26.05,26.05,25.98,26.02,9800.0,25.5724,25.5724,25.5037,25.543,9800.0
2007-08-22 13:30:00,26.01,26.07,25.99,26.05,5900.0,25.5331,25.592,25.5135,25.5724,5900.0
2007-08-22 13:35:00,26.06,26.15,26.04,26.14,9000.0,25.5822,25.6706,25.5626,25.6608,9000.0
2007-08-22 13:40:00,26.16,26.28,26.16,26.24,8900.0,25.6804,25.7982,25.6804,25.7589,8900.0
2007-08-22 13:45:00,26.22,26.22,26.15,26.15,3900.0,25.7393,25.7393,25.6706,25.6706,3900.0
2007-08-22 13:50:00,26.15,26.24,26.12,26.24,9200.0,25.6706,25.7589,25.6411,25.7589,9200.0
2007-08-22 13:55:00,26.26,26.54,26.25,26.52,28500.0,25.7786,26.0534,25.7687,26.0338,28500.0
2007-08-22 14:00:00,26.51,26.51,26.33,26.5,33900.0,26.024,26.024,25.8473,26.0142,33900.0
2007-08-22 14:05:00,26.52,26.53,26.45,26.47,37700.0,26.0338,26.0436,25.9651,25.9847,37700.0
2007-08-22 14:10:00,26.48,26.52,26.34,26.35,51000.0,25.9945,26.0338,25.8571,25.8669,51000.0
2007-08-22 14:15:00,26.33,26.46,26.32,26.39,27100.0,25.8473,25.9749,25.8375,25.9062,27100.0
2007-08-22 14:20:00,26.4,26.41,26.3,26.3,16000.0,25.916,25.9258,25.8178,25.8178,16000.0
2007-08-22 14:25:00,26.3,26.36,26.27,26.34,23800.0,25.8178,25.8767,25.7884,25.8571,23800.0
2007-08-22 14:30:00,26.33,26.43,26.31,26.33,15200.0,25.8473,25.9454,25.8276,25.8473,15200.0
2007-08-22 14:35:00,26.3,26.3,26.13,26.13,53100.0,25.8178,25.8178,25.6509,25.6509,53100.0
2007-08-22 14:40:00,26.17,26.17,26.09,26.09,21600.0,25.6902,25.6902,25.6117,25.6117,21600.0
2007-08-22 14:45:00,26.07,26.14,26.03,26.11,20400.0,25.592,25.6608,25.5528,25.6313,20400.0
2007-08-22 14:50:00,26.11,26.22,26.07,26.08,16500.0,25.6313,25.7393,25.592,25.6019,16500.0
2007-08-22 14:55:00,26.08,26.23,26.08,26.23,9000.0,25.6019,25.7491,25.6019,25.7491,9000.0
2007-08-22 15:00:00,26.23,26.28,26.18,26.23,11800.0,25.7491,25.7982,25.7,25.7491,11800.0
2007-08-22 15:05:00,26.23,26.24,26.16,26.16,17500.0,25.7491,25.7589,25.6804,25.6804,17500.0
2007-08-22 15:10:00,26.19,26.19,26.08,26.08,11100.0,25.7098,25.7098,25.6019,25.6019,11100.0
2007-08-22 15:15:00,26.07,26.4,26.07,26.4,43600.0,25.592,25.916,25.592,25.916,43600.0
2007-08-22 15:20:00,26.4,26.59,26.4,26.49,27000.0,25.916,26.1025,25.916,26.0043,27000.0
2007-08-22 15:25:00,26.48,26.5,26.3,26.35,10200.0,25.9945,26.0142,25.8178,25.8669,10200.0
2007-08-22 15:30:00,26.34,26.58,26.34,26.58,22400.0,25.8571,26.0927,25.8571,26.0927,22400.0
2007-08-22 15:35:00,26.58,26.67,26.55,26.63,25400.0,26.0927,26.181,26.0632,26.1418,25400.0
2007-08-22 15:40:00,26.63,26.66,26.53,26.55,12700.0,26.1418,26.1712,26.0436,26.0632,12700.0
2007-08-22 15:45:00,26.55,26.58,26.45,26.47,24300.0,26.0632,26.0927,25.9651,25.9847,24300.0
2007-08-22 15:50:00,26.49,26.49,26.36,26.38,29800.0,26.0043,26.0043,25.8767,25.8964,29800.0
2007-08-22 15:55:00,26.39,26.41,26.36,26.4,36300.0,25.9062,25.9258,25.8767,25.916,36300.0
2007-08-23 09:30:00,26.6,26.71,26.38,26.47,40300.0,26.1123,26.2203,25.8964,25.9847,40300.0
2007-08-23 09:35:00,26.46,26.47,26.18,26.3,22200.0,25.9749,25.9847,25.7,25.8178,22200.0
2007-08-23 09:40:00,26.34,26.43,26.15,26.24,23000.0,25.8571,25.9454,25.6706,25.7589,23000.0
2007-08-23 09:45:00,26.22,26.4,26.16,26.32,13400.0,25.7393,25.916,25.6804,25.8375,13400.0
2007-08-23 09:50:00,26.33,26.4,26.3,26.34,12100.0,25.8473,25.916,25.8178,25.8571,12100.0
2007-08-23 09:55:00,26.31,26.34,26.19,26.27,13500.0,25.8276,25.8571,25.7098,25.7884,13500.0
2007-08-23 10:00:00,26.26,26.45,26.26,26.33,12800.0,25.7786,25.9651,25.7786,25.8473,12800.0
2007-08-23 10:05:00,26.38,26.41,26.36,26.4,11400.0,25.8964,25.9258,25.8767,25.916,11400.0
2007-08-23 10:10:00,26.4,26.41,26.27,26.27,16400.0,25.916,25.9258,25.7884,25.7884,16400.0
2007-08-23 10:15:00,26.27,26.3,26.11,26.13,11700.0,25.7884,25.8178,25.6313,25.6509,11700.0
2007-08-23 10:20:00,26.13,26.2,26.13,26.15,5300.0,25.6509,25.7197,25.6509,25.6706,5300.0
2007-08-23 10:25:00,26.17,26.17,26.06,26.06,9000.0,25.6902,25.6902,25.5822,25.5822,9000.0
2007-08-23 10:30:00,26.09,26.15,26.05,26.15,6300.0,25.6117,25.6706,25.5724,25.6706,6300.0
2007-08-23 10:35:00,26.12,26.15,26.07,26.15,11500.0,25.6411,25.6706,25.592,25.6706,11500.0
2007-08-23 10:40:00,26.17,26.21,26.15,26.21,8600.0,25.6902,25.7295,25.6706,25.7295,8600.0
2007-08-23 10:45:00,26.21,26.34,26.2,26.34,42900.0,25.7295,25.8571,25.7197,25.8571,42900.0
2007-08-23 10:50:00,26.34,26.47,26.34,26.45,17600.0,25.8571,25.9847,25.8571,25.9651,17600.0
2007-08-23 10:55:00,26.46,26.47,26.41,26.43,6300.0,25.9749,25.9847,25.9258,25.9454,6300.0
2007-08-23 11:00:00,26.43,26.44,26.22,26.25,12700.0,25.9454,25.9553,25.7393,25.7687,12700.0
2007-08-23 11:05:00,26.25,26.28,26.23,26.27,3800.0,25.7687,25.7982,25.7491,25.7884,3800.0
2007-08-23 11:10:00,26.26,26.26,26.04,26.05,20100.0,25.7786,25.7786,25.5626,25.5724,20100.0
2007-08-23 11:15:00,26.04,26.08,26.04,26.08,15000.0,25.5626,25.6019,25.5626,25.6019,15000.0
2007-08-23 11:20:00,26.08,26.1,26.07,26.08,9000.0,25.6019,25.6215,25.592,25.6019,9000.0
2007-08-23 11:25:00,26.07,26.09,26.01,26.02,11400.0,25.592,25.6117,25.5331,25.543,11400.0
2007-08-23 11:30:00,26.02,26.07,26.02,26.03,6400.0,25.543,25.592,25.543,25.5528,6400.0
2007-08-23 11:35:00,26.03,26.08,25.96,26.08,5700.0,25.5528,25.6019,25.4841,25.6019,5700.0
2007-08-23 11:40:00,26.09,26.15,26.08,26.09,5700.0,25.6117,25.6706,25.6019,25.6117,5700.0
2007-08-23 11:45:00,26.1,26.13,26.09,26.1,4200.0,25.6215,25.6509,25.6117,25.6215,4200.0
2007-08-23 11:50:00,26.05,26.05,25.94,25.96,10800.0,25.5724,25.5724,25.4644,25.4841,10800.0
2007-08-23 11:55:00,25.96,25.96,25.84,25.92,20100.0,25.4841,25.4841,25.3663,25.4448,20100.0
2007-08-23 12:00:00,25.92,26.0,25.92,25.99,6000.0,25.4448,25.5233,25.4448,25.5135,6000.0
2007-08-23 12:05:00,26.0,26.07,26.0,26.06,3800.0,25.5233,25.592,25.5233,25.5822,3800.0
2007-08-23 12:10:00,26.06,26.1,26.06,26.08,7200.0,25.5822,25.6215,25.5822,25.6019,7200.0
2007-08-23 12:15:00,26.07,26.14,26.06,26.13,7400.0,25.592,25.6608,25.5822,25.6509,7400.0
2007-08-23 12:20:00,26.13,26.13,25.96,26.07,14500.0,25.6509,25.6509,25.4841,25.592,14500.0
2007-08-23 12:25:00,26.06,26.06,25.94,25.97,7600.0,25.5822,25.5822,25.4644,25.4939,7600.0
2007-08-23 12:30:00,25.97,25.98,25.95,25.96,3100.0,25.4939,25.5037,25.4742,25.4841,3100.0
2007-08-23 12:35:00,25.96,26.02,25.96,26.02,1800.0,25.4841,25.543,25.4841,25.543,1800.0
2007-08-23 12:40:00,26.04,26.14,26.04,26.1,22700.0,25.5626,25.6608,25.5626,25.6215,22700.0
2007-08-23 12:45:00,26.11,26.25,26.1,26.22,16900.0,25.6313,25.7687,25.6215,25.7393,16900.0
2007-08-23 12:50:00,26.23,26.24,25.96,26.06,12100.0,25.7491,25.7589,25.4841,25.5822,12100.0
2007-08-23 12:55:00,26.05,26.1,25.96,26.1,11700.0,25.5724,25.6215,25.4841,25.6215,11700.0
2007-08-23 13:00:00,26.09,26.13,25.99,26.09,40300.0,25.6117,25.6509,25.5135,25.6117,40300.0
2007-08-23 13:05:00,26.1,26.16,25.99,26.02,25600.0,25.6215,25.6804,25.5135,25.543,25600.0
2007-08-23 13:10:00,26.02,26.07,25.98,26.04,8100.0,25.543,25.592,25.5037,25.5626,8100.0
2007-08-23 13:15:00,26.05,26.11,26.04,26.04,7600.0,25.5724,25.6313,25.5626,25.5626,7600.0
2007-08-23 13:20:00,26.03,26.04,25.98,25.99,4100.0,25.5528,25.5626,25.5037,25.5135,4100.0
2007-08-23 13:25:00,25.98,25.98,25.9,25.91,8100.0,25.5037,25.5037,25.4252,25.435,8100.0
2007-08-23 13:30:00,25.91,25.99,25.91,25.99,3300.0,25.435,25.5135,25.435,25.5135,3300.0
2007-08-23 13:35:00,25.98,26.06,25.97,26.0,12000.0,25.5037,25.5822,25.4939,25.5233,12000.0
2007-08-23 13:40:00,26.03,26.17,26.02,26.17,7900.0,25.5528,25.6902,25.543,25.6902,7900.0
2007-08-23 13:45:00,26.17,26.17,26.13,26.15,9100.0,25.6902,25.6902,25.6509,25.6706,9100.0
2007-08-23 13:50:00,26.15,26.21,26.15,26.19,8200.0,25.6706,25.7295,25.6706,25.7098,8200.0
2007-08-23 13:55:00,26.18,26.2,26.14,26.2,4000.0,25.7,25.7197,25.6608,25.7197,4000.0
2007-08-23 14:00:00,26.22,26.24,26.15,26.2,8900.0,25.7393,25.7589,25.6706,25.7197,8900.0
2007-08-23 14:05:00,26.2,26.36,26.2,26.34,7100.0,25.7197,25.8767,25.7197,25.8571,7100.0
2007-08-23 14:10:00,26.35,26.37,26.35,26.36,6100.0,25.8669,25.8865,25.8669,25.8767,6100.0
2007-08-23 14:15:00,26.36,26.36,26.03,26.03,27600.0,25.8767,25.8767,25.5528,25.5528,27600.0
2007-08-23 14:20:00,26.03,26.09,25.95,25.95,15000.0,25.5528,25.6117,25.4742,25.4742,15000.0
2007-08-23 14:25:00,25.98,26.1,25.97,26.09,65600.0,25.5037,25.6215,25.4939,25.6117,65600.0
2007-08-23 14:30:00,26.09,26.2,26.05,26.19,31500.0,25.6117,25.7197,25.5724,25.7098,31500.0
2007-08-23 14:35:00,26.19,26.24,26.15,26.17,13100.0,25.7098,25.7589,25.6706,25.6902,13100.0
2007-08-23 14:40:00,26.17,26.17,26.05,26.1,30100.0,25.6902,25.6902,25.5724,25.6215,30100.0
2007-08-23 14:45:00,26.1,26.11,26.03,26.07,16100.0,25.6215,25.6313,25.5528,25.592,16100.0
2007-08-23 14:50:00,26.07,26.08,26.02,26.03,4700.0,25.592,25.6019,25.543,25.5528,4700.0
2007-08-23 14:55:00,26.02,26.02,25.92,25.95,13100.0,25.543,25.543,25.4448,25.4742,13100.0
2007-08-23 15:00:00,25.94,25.97,25.89,25.9,14200.0,25.4644,25.4939,25.4153,25.4252,14200.0
2007-08-23 15:05:00,25.9,25.9,25.87,25.9,5000.0,25.4252,25.4252,25.3957,25.4252,5000.0
2007-08-23 15:10:00,25.9,25.9,25.86,25.86,8600.0,25.4252,25.4252,25.3859,25.3859,8600.0
2007-08-23 15:15:00,25.86,26.11,25.86,26.05,17200.0,25.3859,25.6313,25.3859,25.5724,17200.0
2007-08-23 15:20:00,26.04,26.14,26.04,26.12,15400.0,25.5626,25.6608,25.5626,25.6411,15400.0
2007-08-23 15:25:00,26.12,26.12,25.97,25.98,9000.0,25.6411,25.6411,25.4939,25.5037,9000.0
2007-08-23 15:30:00,25.98,26.06,25.95,26.0,21000.0,25.5037,25.5822,25.4742,25.5233,21000.0
2007-08-23 15:35:00,26.0,26.0,25.9,25.93,17000.0,25.5233,25.5233,25.4252,25.4546,17000.0
2007-08-23 15:40:00,25.93,26.0,25.9,25.97,11800.0,25.4546,25.5233,25.4252,25.4939,11800.0
2007-08-23 15:45:00,25.98,26.06,25.98,26.0,13500.0,25.5037,25.5822,25.5037,25.5233,13500.0
2007-08-23 15:50:00,26.01,26.04,25.94,25.95,12900.0,25.5331,25.5626,25.4644,25.4742,12900.0
2007-08-23 15:55:00,25.94,25.94,25.86,25.94,28800.0,25.4644,25.4644,25.3859,25.4644,28800.0
2007-08-24 09:30:00,26.02,26.07,25.96,26.05,14500.0,25.543,25.592,25.4841,25.5724,14500.0
2007-08-24 09:35:00,26.05,26.2,25.95,26.09,19600.0,25.5724,25.7197,25.4742,25.6117,19600.0
2007-08-24 09:40:00,26.09,26.28,26.09,26.26,18700.0,25.6117,25.7982,25.6117,25.7786,18700.0
2007-08-24 09:45:00,26.25,26.38,26.23,26.36,27900.0,25.7687,25.8964,25.7491,25.8767,27900.0
2007-08-24 09:50:00,26.36,26.48,26.33,26.39,12100.0,25.8767,25.9945,25.8473,25.9062,12100.0
2007-08-24 09:55:00,26.4,26.42,26.33,26.33,13200.0,25.916,25.9356,25.8473,25.8473,13200.0
2007-08-24 10:00:00,26.35,26.63,26.35,26.62,27400.0,25.8669,26.1418,25.8669,26.132,27400.0
2007-08-24 10:05:00,26.62,26.64,26.53,26.59,18500.0,26.132,26.1516,26.0436,26.1025,18500.0
2007-08-24 10:10:00,26.58,26.65,26.55,26.62,5700.0,26.0927,26.1614,26.0632,26.132,5700.0
2007-08-24 10:15:00,26.63,26.76,26.63,26.69,12600.0,26.1418,26.2694,26.1418,26.2007,12600.0
2007-08-24 10:20:00,26.69,26.69,26.57,26.61,11000.0,26.2007,26.2007,26.0829,26.1221,11000.0
2007-08-24 10:25:00,26.62,26.62,26.35,26.36,13400.0,26.132,26.132,25.8669,25.8767,13400.0
2007-08-24 10:30:00,26.38,26.5,26.34,26.41,7900.0,25.8964,26.0142,25.8571,25.9258,7900.0
2007-08-24 10:35:00,26.44,26.46,26.37,26.38,4000.0,25.9553,25.9749,25.8865,25.8964,4000.0
2007-08-24 10:40:00,26.39,26.39,26.37,26.37,2600.0,25.9062,25.9062,25.8865,25.8865,2600.0
2007-08-24 10:45:00,26.39,26.39,26.33,26.34,6600.0,25.9062,25.9062,25.8473,25.8571,6600.0
2007-08-24 10:50:00,26.35,26.35,26.18,26.19,6200.0,25.8669,25.8669,25.7,25.7098,6200.0
2007-08-24 10:55:00,26.21,26.22,26.15,26.17,9100.0,25.7295,25.7393,25.6706,25.6902,9100.0
2007-08-24 11:00:00,26.17,26.24,26.16,26.24,6800.0,25.6902,25.7589,25.6804,25.7589,6800.0
2007-08-24 11:05:00,26.24,26.28,26.23,26.27,6300.0,25.7589,25.7982,25.7491,25.7884,6300.0
2007-08-24 11:10:00,26.26,26.31,26.22,26.24,5700.0,25.7786,25.8276,25.7393,25.7589,5700.0
2007-08-24 11:15:00,26.24,26.31,26.24,26.3,6200.0,25.7589,25.8276,25.7589,25.8178,6200.0
2007-08-24 11:20:00,26.3,26.35,26.29,26.32,10900.0,25.8178,25.8669,25.808,25.8375,10900.0
2007-08-24 11:25:00,26.34,26.35,26.32,26.32,3500.0,25.8571,25.8669,25.8375,25.8375,3500.0
2007-08-24 11:30:00,26.3,26.32,26.21,26.21,6400.0,25.8178,25.8375,25.7295,25.7295,6400.0
2007-08-24 11:35:00,26.22,26.22,26.18,26.18,6400.0,25.7393,25.7393,25.7,25.7,6400.0
2007-08-24 11:40:00,26.18,26.2,26.15,26.18,9900.0,25.7,25.7197,25.6706,25.7,9900.0
2007-08-24 11:45:00,26.19,26.32,26.19,26.31,10300.0,25.7098,25.8375,25.7098,25.8276,10300.0
2007-08-24 11:50:00,26.34,26.62,26.34,26.49,32700.0,25.8571,26.132,25.8571,26.0043,32700.0
2007-08-24 11:55:00,26.51,26.51,26.39,26.41,2700.0,26.024,26.024,25.9062,25.9258,2700.0
2007-08-24 12:00:00,26.43,26.55,26.4,26.49,30200.0,25.9454,26.0632,25.916,26.0043,30200.0
2007-08-24 12:05:00,26.49,26.51,26.45,26.45,12100.0,26.0043,26.024,25.9651,25.9651,12100.0
2007-08-24 12:10:00,26.46,26.46,26.34,26.37,4300.0,25.9749,25.9749,25.8571,25.8865,4300.0
2007-08-24 12:15:00,26.37,26.48,26.34,26.48,3800.0,25.8865,25.9945,25.8571,25.9945,3800.0
2007-08-24 12:20:00,26.49,26.64,26.49,26.62,9800.0,26.0043,26.1516,26.0043,26.132,9800.0
2007-08-24 12:25:00,26.63,26.64,26.61,26.62,2700.0,26.1418,26.1516,26.1221,26.132,2700.0
2007-08-24 12:30:00,26.64,26.65,26.62,26.65,4000.0,26.1516,26.1614,26.132,26.1614,4000.0
2007-08-24 12:35:00,26.65,26.65,26.61,26.63,2200.0,26.1614,26.1614,26.1221,26.1418,2200.0
2007-08-24 12:40:00,26.65,26.65,26.59,26.62,800.0,26.1614,26.1614,26.1025,26.132,800.0
2007-08-24 12:45:00,26.63,26.63,26.6,26.62,6400.0,26.1418,26.1418,26.1123,26.132,6400.0
2007-08-24 12:50:00,26.64,26.64,26.59,26.59,10500.0,26.1516,26.1516,26.1025,26.1025,10500.0
2007-08-24 12:55:00,26.57,26.57,26.48,26.48,2400.0,26.0829,26.0829,25.9945,25.9945,2400.0
2007-08-24 13:00:00,26.48,26.48,26.42,26.46,5000.0,25.9945,25.9945,25.9356,25.9749,5000.0
2007-08-24 13:05:00,26.49,26.51,26.45,26.51,5200.0,26.0043,26.024,25.9651,26.024,5200.0
2007-08-24 13:10:00,26.51,26.66,26.51,26.63,13400.0,26.024,26.1712,26.024,26.1418,13400.0
2007-08-24 13:15:00,26.65,26.67,26.64,26.66,10800.0,26.1614,26.181,26.1516,26.1712,10800.0
2007-08-24 13:20:00,26.66,26.66,26.63,26.66,5600.0,26.1712,26.1712,26.1418,26.1712,5600.0
2007-08-24 13:25:00,26.65,26.85,26.64,26.82,47400.0,26.1614,26.3577,26.1516,26.3283,47400.0
2007-08-24 13:30:00,26.84,26.85,26.63,26.63,10400.0,26.3479,26.3577,26.1418,26.1418,10400.0
2007-08-24 13:35:00,26.61,26.62,26.58,26.59,5200.0,26.1221,26.132,26.0927,26.1025,5200.0
2007-08-24 13:40:00,26.61,26.61,26.58,26.6,2200.0,26.1221,26.1221,26.0927,26.1123,2200.0
2007-08-24 13:45:00,26.6,26.63,26.57,26.58,4300.0,26.1123,26.1418,26.0829,26.0927,4300.0
2007-08-24 13:50:00,26.59,26.63,26.58,26.62,12100.0,26.1025,26.1418,26.0927,26.132,12100.0
2007-08-24 13:55:00,26.61,26.76,26.61,26.76,10800.0,26.1221,26.2694,26.1221,26.2694,10800.0
2007-08-24 14:00:00,26.76,26.77,26.7,26.7,7100.0,26.2694,26.2792,26.2105,26.2105,7100.0
2007-08-24 14:05:00,26.72,26.77,26.7,26.74,13200.0,26.2301,26.2792,26.2105,26.2498,13200.0
2007-08-24 14:10:00,26.73,26.78,26.73,26.76,12000.0,26.2399,26.289,26.2399,26.2694,12000.0
2007-08-24 14:15:00,26.77,26.81,26.77,26.8,6300.0,26.2792,26.3185,26.2792,26.3087,6300.0
2007-08-24 14:20:00,26.81,26.89,26.8,26.88,13700.0,26.3185,26.397,26.3087,26.3872,13700.0
2007-08-24 14:25:00,26.89,26.9,26.77,26.82,17400.0,26.397,26.4068,26.2792,26.3283,17400.0
2007-08-24 14:30:00,26.82,26.85,26.79,26.8,7600.0,26.3283,26.3577,26.2988,26.3087,7600.0
2007-08-24 14:35:00,26.8,26.81,26.79,26.81,8600.0,26.3087,26.3185,26.2988,26.3185,8600.0
2007-08-24 14:40:00,26.8,26.81,26.77,26.81,15500.0,26.3087,26.3185,26.2792,26.3185,15500.0
2007-08-24 14:45:00,26.8,26.86,26.8,26.86,7800.0,26.3087,26.3676,26.3087,26.3676,7800.0
2007-08-24 14:50:00,26.89,26.96,26.87,26.96,49600.0,26.397,26.4657,26.3774,26.4657,49600.0
2007-08-24 14:55:00,26.95,27.02,26.95,27.02,29300.0,26.4559,26.5246,26.4559,26.5246,29300.0
2007-08-24 15:00:00,27.02,27.03,27.0,27.01,29100.0,26.5246,26.5344,26.505,26.5148,29100.0
2007-08-24 15:05:00,27.0,27.03,26.97,26.98,17900.0,26.505,26.5344,26.4755,26.4854,17900.0
2007-08-24 15:10:00,26.99,27.0,26.93,27.0,19600.0,26.4952,26.505,26.4363,26.505,19600.0
2007-08-24 15:15:00,27.0,27.06,26.98,26.99,37600.0,26.505,26.5639,26.4854,26.4952,37600.0
2007-08-24 15:20:00,27.0,27.0,26.93,26.95,38200.0,26.505,26.505,26.4363,26.4559,38200.0
2007-08-24 15:25:00,26.95,26.98,26.94,26.94,35300.0,26.4559,26.4854,26.4461,26.4461,35300.0
2007-08-24 15:30:00,26.95,27.03,26.95,26.99,19400.0,26.4559,26.5344,26.4559,26.4952,19400.0
2007-08-24 15:35:00,27.01,27.01,26.99,27.0,26700.0,26.5148,26.5148,26.4952,26.505,26700.0
2007-08-24 15:40:00,27.01,27.04,27.0,27.01,18800.0,26.5148,26.5443,26.505,26.5148,18800.0
2007-08-24 15:45:00,27.01,27.05,26.99,27.0,17600.0,26.5148,26.5541,26.4952,26.505,17600.0
2007-08-24 15:50:00,27.02,27.07,26.99,26.99,40300.0,26.5246,26.5737,26.4952,26.4952,40300.0
2007-08-24 15:55:00,26.99,27.01,26.89,27.0,72700.0,26.4952,26.5148,26.397,26.505,72700.0
2007-08-27 09:30:00,26.59,26.83,26.56,26.64,46200.0,26.1025,26.3381,26.0731,26.1516,46200.0
2007-08-27 09:35:00,26.63,26.92,26.63,26.8,14400.0,26.1418,26.4265,26.1418,26.3087,14400.0
2007-08-27 09:40:00,26.81,26.81,26.71,26.76,11100.0,26.3185,26.3185,26.2203,26.2694,11100.0
2007-08-27 09:45:00,26.76,26.78,26.63,26.68,17900.0,26.2694,26.289,26.1418,26.1909,17900.0
2007-08-27 09:50:00,26.68,26.77,26.59,26.76,23100.0,26.1909,26.2792,26.1025,26.2694,23100.0
2007-08-27 09:55:00,26.74,26.78,26.72,26.75,15100.0,26.2498,26.289,26.2301,26.2596,15100.0
2007-08-27 10:00:00,26.75,26.75,26.66,26.66,30200.0,26.2596,26.2596,26.1712,26.1712,30200.0
2007-08-27 10:05:00,26.68,26.7,26.53,26.53,17300.0,26.1909,26.2105,26.0436,26.0436,17300.0
2007-08-27 10:10:00,26.51,26.57,26.43,26.48,26800.0,26.024,26.0829,25.9454,25.9945,26800.0
2007-08-27 10:15:00,26.47,26.59,26.47,26.56,9600.0,25.9847,26.1025,25.9847,26.0731,9600.0
2007-08-27 10:20:00,26.58,26.65,26.52,26.64,19700.0,26.0927,26.1614,26.0338,26.1516,19700.0
2007-08-27 10:25:00,26.61,26.65,26.57,26.62,31200.0,26.1221,26.1614,26.0829,26.132,31200.0
2007-08-27 10:30:00,26.64,26.65,26.62,26.64,10400.0,26.1516,26.1614,26.132,26.1516,10400.0
2007-08-27 10:35:00,26.64,26.69,26.64,26.68,8500.0,26.1516,26.2007,26.1516,26.1909,8500.0
2007-08-27 10:40:00,26.68,26.7,26.65,26.65,6600.0,26.1909,26.2105,26.1614,26.1614,6600.0
2007-08-27 10:45:00,26.66,26.66,26.59,26.66,12900.0,26.1712,26.1712,26.1025,26.1712,12900.0
2007-08-27 10:50:00,26.64,26.64,26.59,26.6,7800.0,26.1516,26.1516,26.1025,26.1123,7800.0
2007-08-27 10:55:00,26.61,26.7,26.6,26.7,16600.0,26.1221,26.2105,26.1123,26.2105,16600.0
2007-08-27 11:00:00,26.7,26.71,26.66,26.71,13200.0,26.2105,26.2203,26.1712,26.2203,13200.0
2007-08-27 11:05:00,26.7,26.71,26.68,26.7,14200.0,26.2105,26.2203,26.1909,26.2105,14200.0
2007-08-27 11:10:00,26.7,26.7,26.63,26.64,6500.0,26.2105,26.2105,26.1418,26.1516,6500.0
2007-08-27 11:15:00,26.63,26.64,26.58,26.58,12000.0,26.1418,26.1516,26.0927,26.0927,12000.0
2007-08-27 11:20:00,26.59,26.6,26.5,26.54,14700.0,26.1025,26.1123,26.0142,26.0534,14700.0
2007-08-27 11:25:00,26.53,26.62,26.53,26.55,10000.0,26.0436,26.132,26.0436,26.0632,10000.0
2007-08-27 11:30:00,26.57,26.58,26.47,26.48,9400.0,26.0829,26.0927,25.9847,25.9945,9400.0
2007-08-27 11:35:00,26.46,26.57,26.46,26.53,12300.0,25.9749,26.0829,25.9749,26.0436,12300.0
2007-08-27 11:40:00,26.55,26.57,26.53,26.55,7000.0,26.0632,26.0829,26.0436,26.0632,7000.0
2007-08-27 11:45:00,26.55,26.59,26.54,26.59,9700.0,26.0632,26.1025,26.0534,26.1025,9700.0
2007-08-27 11:50:00,26.55,26.58,26.54,26.55,8000.0,26.0632,26.0927,26.0534,26.0632,8000.0
2007-08-27 11:55:00,26.55,26.59,26.52,26.55,11200.0,26.0632,26.1025,26.0338,26.0632,11200.0
2007-08-27 12:00:00,26.54,26.55,26.51,26.55,11100.0,26.0534,26.0632,26.024,26.0632,11100.0
2007-08-27 12:05:00,26.55,26.55,26.51,26.54,9900.0,26.0632,26.0632,26.024,26.0534,9900.0
2007-08-27 12:10:00,26.54,26.67,26.52,26.67,13700.0,26.0534,26.181,26.0338,26.181,13700.0
2007-08-27 12:15:00,26.69,26.69,26.61,26.65,11000.0,26.2007,26.2007,26.1221,26.1614,11000.0
2007-08-27 12:20:00,26.65,26.65,26.62,26.62,4100.0,26.1614,26.1614,26.132,26.132,4100.0
2007-08-27 12:25:00,26.65,26.71,26.65,26.69,8700.0,26.1614,26.2203,26.1614,26.2007,8700.0
2007-08-27 12:30:00,26.67,26.67,26.62,26.64,2900.0,26.181,26.181,26.132,26.1516,2900.0
2007-08-27 12:35:00,26.64,26.69,26.64,26.69,6600.0,26.1516,26.2007,26.1516,26.2007,6600.0
2007-08-27 12:40:00,26.69,26.7,26.67,26.68,3800.0,26.2007,26.2105,26.181,26.1909,3800.0
2007-08-27 12:45:00,26.69,26.69,26.64,26.65,5600.0,26.2007,26.2007,26.1516,26.1614,5600.0
2007-08-27 12:50:00,26.65,26.65,26.62,26.65,6600.0,26.1614,26.1614,26.132,26.1614,6600.0
2007-08-27 12:55:00,26.65,26.69,26.63,26.69,14500.0,26.1614,26.2007,26.1418,26.2007,14500.0
2007-08-27 13:00:00,26.7,26.75,26.67,26.74,9800.0,26.2105,26.2596,26.181,26.2498,9800.0
2007-08-27 13:05:00,26.72,26.73,26.71,26.72,5800.0,26.2301,26.2399,26.2203,26.2301,5800.0
2007-08-27 13:10:00,26.74,26.74,26.69,26.69,7700.0,26.2498,26.2498,26.2007,26.2007,7700.0
2007-08-27 13:15:00,26.69,26.69,26.59,26.61,9000.0,26.2007,26.2007,26.1025,26.1221,9000.0
2007-08-27 13:20:00,26.59,26.59,26.36,26.37,11600.0,26.1025,26.1025,25.8767,25.8865,11600.0
2007-08-27 13:25:00,26.38,26.57,26.37,26.49,15900.0,25.8964,26.0829,25.8865,26.0043,15900.0
2007-08-27 13:30:00,26.48,26.5,26.47,26.47,3100.0,25.9945,26.0142,25.9847,25.9847,3100.0
2007-08-27 13:35:00,26.47,26.47,26.34,26.36,8900.0,25.9847,25.9847,25.8571,25.8767,8900.0
2007-08-27 13:40:00,26.35,26.35,26.32,26.33,5300.0,25.8669,25.8669,25.8375,25.8473,5300.0
2007-08-27 13:45:00,26.34,26.55,26.32,26.48,29800.0,25.8571,26.0632,25.8375,25.9945,29800.0
2007-08-27 13:50:00,26.47,26.5,26.4,26.5,27800.0,25.9847,26.0142,25.916,26.0142,27800.0
2007-08-27 13:55:00,26.46,26.49,26.45,26.46,15400.0,25.9749,26.0043,25.9651,25.9749,15400.0
2007-08-27 14:00:00,26.46,26.49,26.45,26.48,9600.0,25.9749,26.0043,25.9651,25.9945,9600.0
2007-08-27 14:05:00,26.48,26.51,26.45,26.45,11700.0,25.9945,26.024,25.9651,25.9651,11700.0
2007-08-27 14:10:00,26.45,26.5,26.45,26.49,7400.0,25.9651,26.0142,25.9651,26.0043,7400.0
2007-08-27 14:15:00,26.5,26.5,26.44,26.44,10200.0,26.0142,26.0142,25.9553,25.9553,10200.0
2007-08-27 14:20:00,26.42,26.52,26.42,26.5,10200.0,25.9356,26.0338,25.9356,26.0142,10200.0
2007-08-27 14:25:00,26.5,26.5,26.33,26.38,14200.0,26.0142,26.0142,25.8473,25.8964,14200.0
2007-08-27 14:30:00,26.37,26.57,26.37,26.5,26600.0,25.8865,26.0829,25.8865,26.0142,26600.0
2007-08-27 14:35:00,26.5,26.55,26.42,26.54,12200.0,26.0142,26.0632,25.9356,26.0534,12200.0
2007-08-27 14:40:00,26.55,26.55,26.53,26.55,6100.0,26.0632,26.0632,26.0436,26.0632,6100.0
2007-08-27 14:45:00,26.54,26.55,26.52,26.55,5700.0,26.0534,26.0632,26.0338,26.0632,5700.0
2007-08-27 14:50:00,26.54,26.55,26.52,26.55,6000.0,26.0534,26.0632,26.0338,26.0632,6000.0
2007-08-27 14:55:00,26.54,26.55,26.5,26.54,7300.0,26.0534,26.0632,26.0142,26.0534,7300.0
2007-08-27 15:00:00,26.52,26.52,26.44,26.46,13100.0,26.0338,26.0338,25.9553,25.9749,13100.0
2007-08-27 15:05:00,26.44,26.48,26.43,26.45,17100.0,25.9553,25.9945,25.9454,25.9651,17100.0
2007-08-27 15:10:00,26.45,26.46,26.4,26.41,10400.0,25.9651,25.9749,25.916,25.9258,10400.0
2007-08-27 15:15:00,26.42,26.43,26.36,26.38,11200.0,25.9356,25.9454,25.8767,25.8964,11200.0
2007-08-27 15:20:00,26.39,26.39,26.36,26.39,9900.0,25.9062,25.9062,25.8767,25.9062,9900.0
2007-08-27 15:25:00,26.39,26.4,26.38,26.38,10300.0,25.9062,25.916,25.8964,25.8964,10300.0
2007-08-27 15:30:00,26.39,26.4,26.37,26.4,13800.0,25.9062,25.916,25.8865,25.916,13800.0
2007-08-27 15:35:00,26.39,26.4,26.33,26.33,13400.0,25.9062,25.916,25.8473,25.8473,13400.0
2007-08-27 15:40:00,26.34,26.47,26.34,26.43,16900.0,25.8571,25.9847,25.8571,25.9454,16900.0
2007-08-27 15:45:00,26.42,26.44,26.32,26.34,18300.0,25.9356,25.9553,25.8375,25.8571,18300.0
2007-08-27 15:50:00,26.34,26.35,26.24,26.3,43100.0,25.8571,25.8669,25.7589,25.8178,43100.0
2007-08-27 15:55:00,26.26,26.33,26.22,26.31,27300.0,25.7786,25.8473,25.7393,25.8276,27300.0
2007-08-28 09:35:00,26.31,26.43,26.1,26.35,22800.0,25.8276,25.9454,25.6215,25.8669,22800.0
2007-08-28 09:40:00,26.34,26.37,26.21,26.28,35400.0,25.8571,25.8865,25.7295,25.7982,35400.0
2007-08-28 09:45:00,26.28,26.33,26.14,26.14,16900.0,25.7982,25.8473,25.6608,25.6608,16900.0
2007-08-28 09:50:00,26.14,26.27,25.88,26.19,30700.0,25.6608,25.7884,25.4055,25.7098,30700.0
2007-08-28 09:55:00,26.19,26.29,26.18,26.27,9400.0,25.7098,25.808,25.7,25.7884,9400.0
2007-08-28 10:00:00,26.3,26.43,26.17,26.36,17000.0,25.8178,25.9454,25.6902,25.8767,17000.0
2007-08-28 10:05:00,26.36,26.38,26.21,26.21,11300.0,25.8767,25.8964,25.7295,25.7295,11300.0
2007-08-28 10:10:00,26.21,26.3,26.18,26.27,5100.0,25.7295,25.8178,25.7,25.7884,5100.0
2007-08-28 10:15:00,26.27,26.37,26.27,26.37,4900.0,25.7884,25.8865,25.7884,25.8865,4900.0
2007-08-28 10:20:00,26.41,26.44,26.39,26.42,9500.0,25.9258,25.9553,25.9062,25.9356,9500.0
2007-08-28 10:25:00,26.41,26.41,26.31,26.31,9700.0,25.9258,25.9258,25.8276,25.8276,9700.0
2007-08-28 10:30:00,26.32,26.33,26.16,26.21,11100.0,25.8375,25.8473,25.6804,25.7295,11100.0
2007-08-28 10:35:00,26.19,26.22,26.15,26.21,16400.0,25.7098,25.7393,25.6706,25.7295,16400.0
2007-08-28 10:40:00,26.19,26.22,26.18,26.21,13500.0,25.7098,25.7393,25.7,25.7295,13500.0
2007-08-28 10:45:00,26.21,26.24,26.17,26.22,8400.0,25.7295,25.7589,25.6902,25.7393,8400.0
2007-08-28 10:50:00,26.22,26.22,26.16,26.18,10500.0,25.7393,25.7393,25.6804,25.7,10500.0
2007-08-28 10:55:00,26.17,26.21,26.17,26.21,4400.0,25.6902,25.7295,25.6902,25.7295,4400.0
2007-08-28 11:00:00,26.2,26.23,26.18,26.21,7000.0,25.7197,25.7491,25.7,25.7295,7000.0
2007-08-28 11:05:00,26.2,26.23,26.18,26.2,6200.0,25.7197,25.7491,25.7,25.7197,6200.0
2007-08-28 11:10:00,26.2,26.23,26.17,26.2,15400.0,25.7197,25.7491,25.6902,25.7197,15400.0
2007-08-28 11:15:00,26.2,26.23,26.2,26.23,3600.0,25.7197,25.7491,25.7197,25.7491,3600.0
2007-08-28 11:20:00,26.22,26.23,26.16,26.2,10800.0,25.7393,25.7491,25.6804,25.7197,10800.0
2007-08-28 11:25:00,26.21,26.22,26.1,26.1,8000.0,25.7295,25.7393,25.6215,25.6215,8000.0
2007-08-28 11:30:00,26.13,26.17,26.11,26.15,2500.0,25.6509,25.6902,25.6313,25.6706,2500.0
2007-08-28 11:35:00,26.13,26.13,25.89,25.89,30300.0,25.6509,25.6509,25.4153,25.4153,30300.0
2007-08-28 11:40:00,25.89,25.91,25.86,25.86,7800.0,25.4153,25.435,25.3859,25.3859,7800.0
2007-08-28 11:45:00,25.86,25.86,25.76,25.77,6700.0,25.3859,25.3859,25.2877,25.2975,6700.0
2007-08-28 11:50:00,25.77,25.77,25.59,25.59,9200.0,25.2975,25.2975,25.1208,25.1208,9200.0
2007-08-28 11:55:00,25.61,25.68,25.6,25.68,7700.0,25.1405,25.2092,25.1307,25.2092,7700.0
2007-08-28 12:00:00,25.68,25.79,25.66,25.79,9000.0,25.2092,25.3172,25.1896,25.3172,9000.0
2007-08-28 12:05:00,25.78,25.81,25.67,25.73,21600.0,25.3074,25.3368,25.1994,25.2583,21600.0
2007-08-28 12:10:00,25.72,25.74,25.64,25.74,27700.0,25.2485,25.2681,25.1699,25.2681,27700.0
2007-08-28 12:15:00,25.75,25.93,25.75,25.88,19200.0,25.2779,25.4546,25.2779,25.4055,19200.0
2007-08-28 12:20:00,25.88,25.93,25.82,25.92,13000.0,25.4055,25.4546,25.3466,25.4448,13000.0
2007-08-28 12:25:00,25.93,25.93,25.88,25.91,4400.0,25.4546,25.4546,25.4055,25.435,4400.0
2007-08-28 12:30:00,25.91,26.02,25.91,25.99,4900.0,25.435,25.543,25.435,25.5135,4900.0
2007-08-28 12:35:00,25.98,26.0,25.96,26.0,4100.0,25.5037,25.5233,25.4841,25.5233,4100.0
2007-08-28 12:40:00,26.0,26.0,25.94,25.95,3600.0,25.5233,25.5233,25.4644,25.4742,3600.0
2007-08-28 12:45:00,25.96,25.98,25.93,25.95,4300.0,25.4841,25.5037,25.4546,25.4742,4300.0
2007-08-28 12:50:00,25.92,26.0,25.88,26.0,8000.0,25.4448,25.5233,25.4055,25.5233,8000.0
2007-08-28 12:55:00,26.03,26.03,25.91,25.97,13200.0,25.5528,25.5528,25.435,25.4939,13200.0
2007-08-28 13:00:00,25.98,25.99,25.91,25.92,4900.0,25.5037,25.5135,25.435,25.4448,4900.0
2007-08-28 13:05:00,25.91,25.95,25.86,25.88,5000.0,25.435,25.4742,25.3859,25.4055,5000.0
2007-08-28 13:10:00,25.88,25.88,25.82,25.83,6000.0,25.4055,25.4055,25.3466,25.3564,6000.0
2007-08-28 13:15:00,25.79,25.79,25.72,25.73,2400.0,25.3172,25.3172,25.2485,25.2583,2400.0
2007-08-28 13:20:00,25.77,25.78,25.76,25.76,2700.0,25.2975,25.3074,25.2877,25.2877,2700.0
2007-08-28 13:25:00,25.76,25.79,25.73,25.78,2900.0,25.2877,25.3172,25.2583,25.3074,2900.0
2007-08-28 13:30:00,25.77,25.78,25.74,25.74,3000.0,25.2975,25.3074,25.2681,25.2681,3000.0
2007-08-28 13:35:00,25.74,25.83,25.73,25.8,4700.0,25.2681,25.3564,25.2583,25.327,4700.0
2007-08-28 13:40:00,25.82,25.84,25.79,25.81,3300.0,25.3466,25.3663,25.3172,25.3368,3300.0
2007-08-28 13:45:00,25.81,25.84,25.8,25.82,4300.0,25.3368,25.3663,25.327,25.3466,4300.0
2007-08-28 13:50:00,25.81,25.83,25.78,25.79,2400.0,25.3368,25.3564,25.3074,25.3172,2400.0
2007-08-28 13:55:00,25.76,25.77,25.75,25.75,1500.0,25.2877,25.2975,25.2779,25.2779,1500.0
2007-08-28 14:00:00,25.77,25.78,25.63,25.72,13700.0,25.2975,25.3074,25.1601,25.2485,13700.0
2007-08-28 14:05:00,25.71,25.75,25.6,25.71,6100.0,25.2386,25.2779,25.1307,25.2386,6100.0
2007-08-28 14:10:00,25.68,25.69,25.66,25.66,6800.0,25.2092,25.219,25.1896,25.1896,6800.0
2007-08-28 14:15:00,25.66,25.67,25.59,25.63,10000.0,25.1896,25.1994,25.1208,25.1601,10000.0
2007-08-28 14:20:00,25.64,25.72,25.6,25.72,8500.0,25.1699,25.2485,25.1307,25.2485,8500.0
2007-08-28 14:25:00,25.72,25.72,25.7,25.7,3600.0,25.2485,25.2485,25.2288,25.2288,3600.0
2007-08-28 14:30:00,25.7,25.75,25.66,25.73,4500.0,25.2288,25.2779,25.1896,25.2583,4500.0
2007-08-28 14:35:00,25.72,25.74,25.65,25.65,15900.0,25.2485,25.2681,25.1797,25.1797,15900.0
2007-08-28 14:40:00,25.65,25.66,25.63,25.63,7300.0,25.1797,25.1896,25.1601,25.1601,7300.0
2007-08-28 14:45:00,25.63,25.65,25.62,25.62,5700.0,25.1601,25.1797,25.1503,25.1503,5700.0
2007-08-28 14:50:00,25.62,25.62,25.5,25.5,11200.0,25.1503,25.1503,25.0325,25.0325,11200.0
2007-08-28 14:55:00,25.5,25.55,25.46,25.55,6700.0,25.0325,25.0816,24.9932,25.0816,6700.0
2007-08-28 15:00:00,25.59,25.59,25.51,25.53,10100.0,25.1208,25.1208,25.0423,25.0619,10100.0
2007-08-28 15:05:00,25.53,25.53,25.45,25.46,20000.0,25.0619,25.0619,24.9834,24.9932,20000.0
2007-08-28 15:10:00,25.46,25.47,25.4,25.42,12500.0,24.9932,25.003,24.9343,24.954,12500.0
2007-08-28 15:15:00,25.39,25.4,25.26,25.31,16100.0,24.9245,24.9343,24.7969,24.846,16100.0
2007-08-28 15:20:00,25.3,25.31,25.21,25.23,16900.0,24.8362,24.846,24.7478,24.7674,16900.0
2007-08-28 15:25:00,25.24,25.28,25.23,25.27,25700.0,24.7773,24.8165,24.7674,24.8067,25700.0
2007-08-28 15:30:00,25.28,25.32,25.26,25.32,24000.0,24.8165,24.8558,24.7969,24.8558,24000.0
2007-08-28 15:35:00,25.31,25.32,25.27,25.31,15100.0,24.846,24.8558,24.8067,24.846,15100.0
2007-08-28 15:40:00,25.3,25.3,25.25,25.27,10700.0,24.8362,24.8362,24.7871,24.8067,10700.0
2007-08-28 15:45:00,25.25,25.31,25.23,25.29,47400.0,24.7871,24.846,24.7674,24.8263,47400.0
2007-08-28 15:50:00,25.28,25.34,25.26,25.29,31500.0,24.8165,24.8754,24.7969,24.8263,31500.0
2007-08-28 15:55:00,25.29,25.34,25.24,25.26,23500.0,24.8263,24.8754,24.7773,24.7969,23500.0
2007-08-29 09:30:00,25.65,25.65,25.43,25.59,29400.0,25.1797,25.1797,24.9638,25.1208,29400.0
2007-08-29 09:35:00,25.55,25.75,25.49,25.49,18000.0,25.0816,25.2779,25.0227,25.0227,18000.0
2007-08-29 09:40:00,25.49,25.53,25.4,25.5,28500.0,25.0227,25.0619,24.9343,25.0325,28500.0
2007-08-29 09:45:00,25.51,25.52,25.45,25.51,22100.0,25.0423,25.0521,24.9834,25.0423,22100.0
2007-08-29 09:50:00,25.52,25.56,25.41,25.42,12700.0,25.0521,25.0914,24.9441,24.954,12700.0
2007-08-29 09:55:00,25.4,25.41,25.26,25.34,20100.0,24.9343,24.9441,24.7969,24.8754,20100.0
2007-08-29 10:00:00,25.35,25.39,25.34,25.35,12400.0,24.8852,24.9245,24.8754,24.8852,12400.0
2007-08-29 10:05:00,25.35,25.47,25.32,25.44,16100.0,24.8852,25.003,24.8558,24.9736,16100.0
2007-08-29 10:10:00,25.44,25.44,25.4,25.4,10200.0,24.9736,24.9736,24.9343,24.9343,10200.0
2007-08-29 10:15:00,25.41,25.47,25.41,25.47,12600.0,24.9441,25.003,24.9441,25.003,12600.0
2007-08-29 10:20:00,25.46,25.56,25.46,25.54,13100.0,24.9932,25.0914,24.9932,25.0718,13100.0
2007-08-29 10:25:00,25.56,25.61,25.56,25.6,21500.0,25.0914,25.1405,25.0914,25.1307,21500.0
2007-08-29 10:30:00,25.57,25.63,25.57,25.6,12400.0,25.1012,25.1601,25.1012,25.1307,12400.0
2007-08-29 10:35:00,25.6,25.62,25.55,25.57,21900.0,25.1307,25.1503,25.0816,25.1012,21900.0
2007-08-29 10:40:00,25.57,25.68,25.56,25.61,27800.0,25.1012,25.2092,25.0914,25.1405,27800.0
2007-08-29 10:45:00,25.61,25.61,25.51,25.51,10400.0,25.1405,25.1405,25.0423,25.0423,10400.0
2007-08-29 10:50:00,25.5,25.66,25.5,25.66,23200.0,25.0325,25.1896,25.0325,25.1896,23200.0
2007-08-29 10:55:00,25.65,25.75,25.62,25.75,12500.0,25.1797,25.2779,25.1503,25.2779,12500.0
2007-08-29 11:00:00,25.78,25.91,25.78,25.9,21300.0,25.3074,25.435,25.3074,25.4252,21300.0
2007-08-29 11:05:00,25.89,25.89,25.68,25.69,8300.0,25.4153,25.4153,25.2092,25.219,8300.0
2007-08-29 11:10:00,25.7,25.73,25.68,25.73,13200.0,25.2288,25.2583,25.2092,25.2583,13200.0
2007-08-29 11:15:00,25.72,25.79,25.69,25.73,17500.0,25.2485,25.3172,25.219,25.2583,17500.0
2007-08-29 11:20:00,25.73,25.73,25.59,25.59,11000.0,25.2583,25.2583,25.1208,25.1208,11000.0
2007-08-29 11:25:00,25.59,25.69,25.59,25.62,16700.0,25.1208,25.219,25.1208,25.1503,16700.0
2007-08-29 11:30:00,25.62,25.64,25.6,25.62,7300.0,25.1503,25.1699,25.1307,25.1503,7300.0
2007-08-29 11:35:00,25.63,25.8,25.61,25.76,24500.0,25.1601,25.327,25.1405,25.2877,24500.0
2007-08-29 11:40:00,25.76,25.8,25.62,25.63,14100.0,25.2877,25.327,25.1503,25.1601,14100.0
2007-08-29 11:45:00,25.63,25.68,25.63,25.63,16800.0,25.1601,25.2092,25.1601,25.1601,16800.0
2007-08-29 11:50:00,25.65,25.65,25.63,25.64,12800.0,25.1797,25.1797,25.1601,25.1699,12800.0
2007-08-29 11:55:00,25.64,25.72,25.63,25.7,23000.0,25.1699,25.2485,25.1601,25.2288,23000.0
2007-08-29 12:00:00,25.71,25.73,25.7,25.71,30300.0,25.2386,25.2583,25.2288,25.2386,30300.0
2007-08-29 12:05:00,25.72,25.74,25.69,25.7,22300.0,25.2485,25.2681,25.219,25.2288,22300.0
2007-08-29 12:10:00,25.7,25.76,25.68,25.76,18500.0,25.2288,25.2877,25.2092,25.2877,18500.0
2007-08-29 12:15:00,25.77,25.77,25.74,25.75,8200.0,25.2975,25.2975,25.2681,25.2779,8200.0
2007-08-29 12:20:00,25.74,25.76,25.69,25.7,9900.0,25.2681,25.2877,25.219,25.2288,9900.0
2007-08-29 12:25:00,25.7,25.7,25.65,25.65,12100.0,25.2288,25.2288,25.1797,25.1797,12100.0
2007-08-29 12:30:00,25.66,25.67,25.65,25.66,10200.0,25.1896,25.1994,25.1797,25.1896,10200.0
2007-08-29 12:35:00,25.66,25.67,25.64,25.67,13900.0,25.1896,25.1994,25.1699,25.1994,13900.0
2007-08-29 12:40:00,25.66,25.71,25.66,25.71,11700.0,25.1896,25.2386,25.1896,25.2386,11700.0
2007-08-29 12:45:00,25.71,25.73,25.7,25.72,13600.0,25.2386,25.2583,25.2288,25.2485,13600.0
2007-08-29 12:50:00,25.71,25.72,25.65,25.67,7800.0,25.2386,25.2485,25.1797,25.1994,7800.0
2007-08-29 12:55:00,25.65,25.67,25.64,25.67,8100.0,25.1797,25.1994,25.1699,25.1994,8100.0
2007-08-29 13:00:00,25.66,25.69,25.66,25.67,5200.0,25.1896,25.219,25.1896,25.1994,5200.0
2007-08-29 13:05:00,25.67,25.72,25.67,25.71,4700.0,25.1994,25.2485,25.1994,25.2386,4700.0
2007-08-29 13:10:00,25.71,25.72,25.68,25.7,8600.0,25.2386,25.2485,25.2092,25.2288,8600.0
2007-08-29 13:15:00,25.7,25.78,25.7,25.74,9700.0,25.2288,25.3074,25.2288,25.2681,9700.0
2007-08-29 13:20:00,25.73,25.74,25.67,25.68,31000.0,25.2583,25.2681,25.1994,25.2092,31000.0
2007-08-29 13:25:00,25.7,25.7,25.67,25.68,8200.0,25.2288,25.2288,25.1994,25.2092,8200.0
2007-08-29 13:30:00,25.68,25.72,25.65,25.67,16600.0,25.2092,25.2485,25.1797,25.1994,16600.0
2007-08-29 13:35:00,25.65,25.73,25.65,25.71,10000.0,25.1797,25.2583,25.1797,25.2386,10000.0
2007-08-29 13:40:00,25.72,25.77,25.67,25.74,11800.0,25.2485,25.2975,25.1994,25.2681,11800.0
2007-08-29 13:45:00,25.75,25.8,25.71,25.72,12300.0,25.2779,25.327,25.2386,25.2485,12300.0
2007-08-29 13:50:00,25.73,25.73,25.67,25.73,9800.0,25.2583,25.2583,25.1994,25.2583,9800.0
2007-08-29 13:55:00,25.72,25.82,25.7,25.71,13200.0,25.2485,25.3466,25.2288,25.2386,13200.0
2007-08-29 14:00:00,25.71,25.98,25.71,25.98,16200.0,25.2386,25.5037,25.2386,25.5037,16200.0
2007-08-29 14:05:00,25.96,26.0,25.94,26.0,10100.0,25.4841,25.5233,25.4644,25.5233,10100.0
2007-08-29 14:10:00,26.0,26.01,25.88,25.9,19900.0,25.5233,25.5331,25.4055,25.4252,19900.0
2007-08-29 14:15:00,25.9,25.94,25.84,25.84,15900.0,25.4252,25.4644,25.3663,25.3663,15900.0
2007-08-29 14:20:00,25.85,25.92,25.84,25.9,15500.0,25.3761,25.4448,25.3663,25.4252,15500.0
2007-08-29 14:25:00,25.91,25.92,25.87,25.89,16000.0,25.435,25.4448,25.3957,25.4153,16000.0
2007-08-29 14:30:00,25.9,26.06,25.89,26.05,16600.0,25.4252,25.5822,25.4153,25.5724,16600.0
2007-08-29 14:35:00,26.06,26.13,26.05,26.08,20900.0,25.5822,25.6509,25.5724,25.6019,20900.0
2007-08-29 14:40:00,26.08,26.1,26.02,26.03,14700.0,25.6019,25.6215,25.543,25.5528,14700.0
2007-08-29 14:45:00,26.03,26.05,26.02,26.04,16500.0,25.5528,25.5724,25.543,25.5626,16500.0
2007-08-29 14:50:00,26.04,26.07,26.0,26.03,42900.0,25.5626,25.592,25.5233,25.5528,42900.0
2007-08-29 14:55:00,26.01,26.1,26.0,26.05,13400.0,25.5331,25.6215,25.5233,25.5724,13400.0
2007-08-29 15:00:00,26.05,26.26,26.05,26.26,17900.0,25.5724,25.7786,25.5724,25.7786,17900.0
2007-08-29 15:05:00,26.27,26.3,26.18,26.29,40100.0,25.7884,25.8178,25.7,25.808,40100.0
2007-08-29 15:10:00,26.29,26.32,26.24,26.24,33200.0,25.808,25.8375,25.7589,25.7589,33200.0
2007-08-29 15:15:00,26.24,26.29,26.2,26.23,35400.0,25.7589,25.808,25.7197,25.7491,35400.0
2007-08-29 15:20:00,26.23,26.23,26.14,26.16,26100.0,25.7491,25.7491,25.6608,25.6804,26100.0
2007-08-29 15:25:00,26.19,26.36,26.18,26.36,37600.0,25.7098,25.8767,25.7,25.8767,37600.0
2007-08-29 15:30:00,26.36,26.48,26.35,26.44,47100.0,25.8767,25.9945,25.8669,25.9553,47100.0
2007-08-29 15:35:00,26.47,26.47,26.36,26.38,46000.0,25.9847,25.9847,25.8767,25.8964,46000.0
2007-08-29 15:40:00,26.38,26.67,26.36,26.6,67800.0,25.8964,26.181,25.8767,26.1123,67800.0
2007-08-29 15:45:00,26.58,26.64,26.55,26.64,53800.0,26.0927,26.1516,26.0632,26.1516,53800.0
2007-08-29 15:50:00,26.64,26.81,26.6,26.8,82200.0,26.1516,26.3185,26.1123,26.3087,82200.0
2007-08-29 15:55:00,26.79,26.83,26.66,26.71,120700.0,26.2988,26.3381,26.1712,26.2203,120700.0
2007-08-30 09:30:00,26.43,26.5,26.3,26.4,10700.0,25.9454,26.0142,25.8178,25.916,10700.0
2007-08-30 09:35:00,26.35,26.89,26.35,26.8,23400.0,25.8669,26.397,25.8669,26.3087,23400.0
2007-08-30 09:40:00,26.79,27.04,26.74,27.01,54900.0,26.2988,26.5443,26.2498,26.5148,54900.0
2007-08-30 09:45:00,27.01,27.06,26.9,26.99,32600.0,26.5148,26.5639,26.4068,26.4952,32600.0
2007-08-30 09:50:00,26.99,27.17,26.86,26.92,82100.0,26.4952,26.6719,26.3676,26.4265,82100.0
2007-08-30 09:55:00,26.92,27.01,26.87,26.92,40000.0,26.4265,26.5148,26.3774,26.4265,40000.0
2007-08-30 10:00:00,26.92,26.98,26.79,26.89,42100.0,26.4265,26.4854,26.2988,26.397,42100.0
2007-08-30 10:05:00,26.88,27.03,26.82,26.93,45100.0,26.3872,26.5344,26.3283,26.4363,45100.0
2007-08-30 10:10:00,26.94,26.98,26.63,26.65,30500.0,26.4461,26.4854,26.1418,26.1614,30500.0
2007-08-30 10:15:00,26.62,26.78,26.61,26.78,12900.0,26.132,26.289,26.1221,26.289,12900.0
2007-08-30 10:20:00,26.78,27.08,26.78,27.08,90100.0,26.289,26.5835,26.289,26.5835,90100.0
2007-08-30 10:25:00,27.1,27.43,27.08,27.28,55000.0,26.6032,26.9271,26.5835,26.7799,55000.0
2007-08-30 10:30:00,27.25,27.34,26.97,27.01,29900.0,26.7504,26.8388,26.4755,26.5148,29900.0
2007-08-30 10:35:00,27.0,27.05,26.96,27.0,27500.0,26.505,26.5541,26.4657,26.505,27500.0
2007-08-30 10:40:00,26.99,27.05,26.97,27.0,25700.0,26.4952,26.5541,26.4755,26.505,25700.0
2007-08-30 10:45:00,27.0,27.02,26.95,26.99,10700.0,26.505,26.5246,26.4559,26.4952,10700.0
2007-08-30 10:50:00,26.99,27.0,26.96,26.97,8700.0,26.4952,26.505,26.4657,26.4755,8700.0
2007-08-30 10:55:00,26.96,26.97,26.9,26.9,23500.0,26.4657,26.4755,26.4068,26.4068,23500.0
2007-08-30 11:00:00,26.9,26.98,26.88,26.92,24800.0,26.4068,26.4854,26.3872,26.4265,24800.0
2007-08-30 11:05:00,26.9,26.9,26.85,26.89,16700.0,26.4068,26.4068,26.3577,26.397,16700.0
2007-08-30 11:10:00,26.87,27.19,26.87,27.08,33600.0,26.3774,26.6915,26.3774,26.5835,33600.0
2007-08-30 11:15:00,27.06,27.09,26.91,27.06,14100.0,26.5639,26.5933,26.4166,26.5639,14100.0
2007-08-30 11:20:00,27.06,27.12,27.03,27.1,18800.0,26.5639,26.6228,26.5344,26.6032,18800.0
2007-08-30 11:25:00,27.1,27.1,27.05,27.06,13600.0,26.6032,26.6032,26.5541,26.5639,13600.0
2007-08-30 11:30:00,27.06,27.14,27.06,27.14,15800.0,26.5639,26.6424,26.5639,26.6424,15800.0
2007-08-30 11:35:00,27.14,27.2,27.1,27.19,20100.0,26.6424,26.7013,26.6032,26.6915,20100.0
2007-08-30 11:40:00,27.19,27.23,27.17,27.22,30100.0,26.6915,26.7308,26.6719,26.721,30100.0
2007-08-30 11:45:00,27.2,27.23,27.18,27.19,18200.0,26.7013,26.7308,26.6817,26.6915,18200.0
2007-08-30 11:50:00,27.21,27.23,27.12,27.2,37800.0,26.7111,26.7308,26.6228,26.7013,37800.0
2007-08-30 11:55:00,27.2,27.22,27.16,27.18,12400.0,26.7013,26.721,26.6621,26.6817,12400.0
2007-08-30 12:00:00,27.18,27.18,27.01,27.03,21400.0,26.6817,26.6817,26.5148,26.5344,21400.0
2007-08-30 12:05:00,27.02,27.03,26.95,26.96,21400.0,26.5246,26.5344,26.4559,26.4657,21400.0
2007-08-30 12:10:00,26.96,26.97,26.9,26.91,9700.0,26.4657,26.4755,26.4068,26.4166,9700.0
2007-08-30 12:15:00,26.9,27.03,26.8,26.8,25500.0,26.4068,26.5344,26.3087,26.3087,25500.0
2007-08-30 12:20:00,26.8,27.02,26.7,26.93,32400.0,26.3087,26.5246,26.2105,26.4363,32400.0
2007-08-30 12:25:00,26.91,27.02,26.8,27.01,19500.0,26.4166,26.5246,26.3087,26.5148,19500.0
2007-08-30 12:30:00,26.99,27.03,26.89,27.01,13900.0,26.4952,26.5344,26.397,26.5148,13900.0
2007-08-30 12:35:00,27.01,27.07,26.92,27.0,77200.0,26.5148,26.5737,26.4265,26.505,77200.0
2007-08-30 12:40:00,26.99,26.99,26.89,26.97,18300.0,26.4952,26.4952,26.397,26.4755,18300.0
2007-08-30 12:45:00,26.97,27.0,26.93,26.96,7600.0,26.4755,26.505,26.4363,26.4657,7600.0
2007-08-30 12:50:00,26.97,26.97,26.86,26.95,12700.0,26.4755,26.4755,26.3676,26.4559,12700.0
2007-08-30 12:55:00,26.95,26.98,26.93,26.98,11300.0,26.4559,26.4854,26.4363,26.4854,11300.0
2007-08-30 13:00:00,26.97,27.04,26.97,27.0,14500.0,26.4755,26.5443,26.4755,26.505,14500.0
2007-08-30 13:05:00,27.0,27.09,27.0,27.04,12600.0,26.505,26.5933,26.505,26.5443,12600.0
2007-08-30 13:10:00,27.03,27.05,27.01,27.02,7500.0,26.5344,26.5541,26.5148,26.5246,7500.0
2007-08-30 13:15:00,27.03,27.03,27.0,27.0,8900.0,26.5344,26.5344,26.505,26.505,8900.0
2007-08-30 13:20:00,27.0,27.01,27.0,27.0,12800.0,26.505,26.5148,26.505,26.505,12800.0
2007-08-30 13:25:00,27.0,27.03,26.93,27.03,31100.0,26.505,26.5344,26.4363,26.5344,31100.0
2007-08-30 13:30:00,27.03,27.03,26.99,27.03,11100.0,26.5344,26.5344,26.4952,26.5344,11100.0
2007-08-30 13:35:00,27.02,27.12,27.02,27.1,17700.0,26.5246,26.6228,26.5246,26.6032,17700.0
2007-08-30 13:40:00,27.11,27.11,27.01,27.04,17600.0,26.613,26.613,26.5148,26.5443,17600.0
2007-08-30 13:45:00,27.03,27.1,27.0,27.08,17300.0,26.5344,26.6032,26.505,26.5835,17300.0
2007-08-30 13:50:00,27.08,27.1,27.02,27.08,21700.0,26.5835,26.6032,26.5246,26.5835,21700.0
2007-08-30 13:55:00,27.08,27.23,27.07,27.23,32500.0,26.5835,26.7308,26.5737,26.7308,32500.0
2007-08-30 14:00:00,27.23,27.34,27.09,27.27,34000.0,26.7308,26.8388,26.5933,26.77,34000.0
2007-08-30 14:05:00,27.27,27.29,27.26,27.26,29300.0,26.77,26.7897,26.7602,26.7602,29300.0
2007-08-30 14:10:00,27.26,27.39,27.26,27.31,39700.0,26.7602,26.8878,26.7602,26.8093,39700.0
2007-08-30 14:15:00,27.3,27.31,27.28,27.28,14200.0,26.7995,26.8093,26.7799,26.7799,14200.0
2007-08-30 14:20:00,27.28,27.32,27.24,27.31,20800.0,26.7799,26.8191,26.7406,26.8093,20800.0
2007-08-30 14:25:00,27.31,27.33,27.3,27.3,28800.0,26.8093,26.8289,26.7995,26.7995,28800.0
2007-08-30 14:30:00,27.3,27.31,27.11,27.15,91600.0,26.7995,26.8093,26.613,26.6522,91600.0
2007-08-30 14:35:00,27.15,27.21,27.13,27.17,20700.0,26.6522,26.7111,26.6326,26.6719,20700.0
2007-08-30 14:40:00,27.17,27.18,27.0,27.01,24400.0,26.6719,26.6817,26.505,26.5148,24400.0
2007-08-30 14:45:00,27.02,27.02,26.95,26.97,25900.0,26.5246,26.5246,26.4559,26.4755,25900.0
2007-08-30 14:50:00,26.98,27.06,26.95,27.06,41100.0,26.4854,26.5639,26.4559,26.5639,41100.0
2007-08-30 14:55:00,27.04,27.06,26.95,27.03,36700.0,26.5443,26.5639,26.4559,26.5344,36700.0
2007-08-30 15:00:00,27.03,27.1,27.01,27.07,36000.0,26.5344,26.6032,26.5148,26.5737,36000.0
2007-08-30 15:05:00,27.08,27.11,27.01,27.11,40400.0,26.5835,26.613,26.5148,26.613,40400.0
2007-08-30 15:10:00,27.11,27.13,27.09,27.12,42400.0,26.613,26.6326,26.5933,26.6228,42400.0
2007-08-30 15:15:00,27.12,27.15,27.1,27.13,37600.0,26.6228,26.6522,26.6032,26.6326,37600.0
2007-08-30 15:20:00,27.14,27.17,27.1,27.17,36500.0,26.6424,26.6719,26.6032,26.6719,36500.0
2007-08-30 15:25:00,27.16,27.18,27.1,27.17,35200.0,26.6621,26.6817,26.6032,26.6719,35200.0
2007-08-30 15:30:00,27.16,27.25,27.16,27.24,39600.0,26.6621,26.7504,26.6621,26.7406,39600.0
2007-08-30 15:35:00,27.25,27.32,27.21,27.22,156400.0,26.7504,26.8191,26.7111,26.721,156400.0
2007-08-30 15:40:00,27.23,27.43,27.22,27.25,437800.0,26.7308,26.9271,26.721,26.7504,437800.0
2007-08-30 15:45:00,27.25,27.3,27.08,27.15,360200.0,26.7504,26.7995,26.5835,26.6522,360200.0
2007-08-30 15:50:00,27.15,27.37,27.05,27.36,440400.0,26.6522,26.8682,26.5541,26.8584,440400.0
2007-08-30 15:55:00,27.36,27.54,27.31,27.45,682700.0,26.8584,27.0351,26.8093,26.9467,682700.0
2007-08-31 09:35:00,27.39,27.78,27.38,27.58,64600.0,26.8878,27.2707,26.878,27.0744,64600.0
2007-08-31 09:40:00,27.56,27.62,27.54,27.55,63700.0,27.0547,27.1136,27.0351,27.0449,63700.0
2007-08-31 09:45:00,27.56,27.57,27.52,27.56,51900.0,27.0547,27.0645,27.0155,27.0547,51900.0
2007-08-31 09:50:00,27.57,27.62,27.53,27.53,31500.0,27.0645,27.1136,27.0253,27.0253,31500.0
2007-08-31 09:55:00,27.53,27.66,27.48,27.66,46700.0,27.0253,27.1529,26.9762,27.1529,46700.0
2007-08-31 10:00:00,27.66,27.74,27.59,27.71,49700.0,27.1529,27.2314,27.0842,27.202,49700.0
2007-08-31 10:05:00,27.73,27.76,27.64,27.73,46900.0,27.2216,27.2511,27.1333,27.2216,46900.0
2007-08-31 10:10:00,27.75,27.85,27.71,27.81,65600.0,27.2412,27.3394,27.202,27.3001,65600.0
2007-08-31 10:15:00,27.8,27.87,27.76,27.81,67000.0,27.2903,27.359,27.2511,27.3001,67000.0
2007-08-31 10:20:00,27.81,27.82,27.76,27.78,38400.0,27.3001,27.31,27.2511,27.2707,38400.0
2007-08-31 10:25:00,27.76,27.78,27.58,27.74,49400.0,27.2511,27.2707,27.0744,27.2314,49400.0
2007-08-31 10:30:00,27.74,27.75,27.58,27.6,44500.0,27.2314,27.2412,27.0744,27.094,44500.0
2007-08-31 10:35:00,27.59,27.63,27.56,27.56,20900.0,27.0842,27.1234,27.0547,27.0547,20900.0
2007-08-31 10:40:00,27.57,27.64,27.54,27.58,28200.0,27.0645,27.1333,27.0351,27.0744,28200.0
2007-08-31 10:45:00,27.58,27.67,27.58,27.65,38800.0,27.0744,27.1627,27.0744,27.1431,38800.0
2007-08-31 10:50:00,27.63,27.71,27.58,27.68,35300.0,27.1234,27.202,27.0744,27.1725,35300.0
2007-08-31 10:55:00,27.67,27.78,27.67,27.7,24700.0,27.1627,27.2707,27.1627,27.1922,24700.0
2007-08-31 11:00:00,27.7,27.78,27.63,27.68,26100.0,27.1922,27.2707,27.1234,27.1725,26100.0
2007-08-31 11:05:00,27.67,27.76,27.65,27.67,20500.0,27.1627,27.2511,27.1431,27.1627,20500.0
2007-08-31 11:10:00,27.64,27.92,27.61,27.9,27300.0,27.1333,27.4081,27.1038,27.3885,27300.0
2007-08-31 11:15:00,27.9,27.94,27.62,27.64,36900.0,27.3885,27.4278,27.1136,27.1333,36900.0
2007-08-31 11:20:00,27.62,27.65,27.5,27.51,17800.0,27.1136,27.1431,26.9958,27.0056,17800.0
2007-08-31 11:25:00,27.54,27.62,27.51,27.62,11000.0,27.0351,27.1136,27.0056,27.1136,11000.0
2007-08-31 11:30:00,27.63,27.72,27.61,27.68,12600.0,27.1234,27.2118,27.1038,27.1725,12600.0
2007-08-31 11:35:00,27.66,27.67,27.5,27.5,19500.0,27.1529,27.1627,26.9958,26.9958,19500.0
2007-08-31 11:40:00,27.5,27.52,27.36,27.39,28800.0,26.9958,27.0155,26.8584,26.8878,28800.0
2007-08-31 11:45:00,27.37,27.39,27.3,27.39,22900.0,26.8682,26.8878,26.7995,26.8878,22900.0
2007-08-31 11:50:00,27.39,27.5,27.39,27.5,29800.0,26.8878,26.9958,26.8878,26.9958,29800.0
2007-08-31 11:55:00,27.51,27.68,27.46,27.59,36400.0,27.0056,27.1725,26.9566,27.0842,36400.0
2007-08-31 12:00:00,27.62,27.64,27.6,27.63,7700.0,27.1136,27.1333,27.094,27.1234,7700.0
2007-08-31 12:05:00,27.62,27.62,27.56,27.57,7500.0,27.1136,27.1136,27.0547,27.0645,7500.0
2007-08-31 12:10:00,27.57,27.64,27.57,27.62,9300.0,27.0645,27.1333,27.0645,27.1136,9300.0
2007-08-31 12:15:00,27.62,27.68,27.61,27.67,10200.0,27.1136,27.1725,27.1038,27.1627,10200.0
2007-08-31 12:20:00,27.66,27.9,27.66,27.9,20700.0,27.1529,27.3885,27.1529,27.3885,20700.0
2007-08-31 12:25:00,27.88,27.88,27.71,27.71,13100.0,27.3689,27.3689,27.202,27.202,13100.0
2007-08-31 12:30:00,27.71,27.84,27.67,27.79,15300.0,27.202,27.3296,27.1627,27.2805,15300.0
2007-08-31 12:35:00,27.8,27.9,27.8,27.88,10500.0,27.2903,27.3885,27.2903,27.3689,10500.0
2007-08-31 12:40:00,27.89,27.9,27.84,27.85,13500.0,27.3787,27.3885,27.3296,27.3394,13500.0
2007-08-31 12:45:00,27.86,27.86,27.79,27.8,7900.0,27.3492,27.3492,27.2805,27.2903,7900.0
2007-08-31 12:50:00,27.83,27.83,27.66,27.69,9100.0,27.3198,27.3198,27.1529,27.1823,9100.0
2007-08-31 12:55:00,27.69,27.71,27.65,27.66,14000.0,27.1823,27.202,27.1431,27.1529,14000.0
2007-08-31 13:00:00,27.67,27.67,27.58,27.63,12700.0,27.1627,27.1627,27.0744,27.1234,12700.0
2007-08-31 13:05:00,27.62,27.65,27.59,27.64,4700.0,27.1136,27.1431,27.0842,27.1333,4700.0
2007-08-31 13:10:00,27.65,27.72,27.64,27.72,5700.0,27.1431,27.2118,27.1333,27.2118,5700.0
2007-08-31 13:15:00,27.73,27.78,27.73,27.73,5800.0,27.2216,27.2707,27.2216,27.2216,5800.0
2007-08-31 13:20:00,27.77,27.78,27.72,27.72,5700.0,27.2609,27.2707,27.2118,27.2118,5700.0
2007-08-31 13:25:00,27.73,27.79,27.72,27.78,6300.0,27.2216,27.2805,27.2118,27.2707,6300.0
2007-08-31 13:30:00,27.78,27.8,27.75,27.76,8100.0,27.2707,27.2903,27.2412,27.2511,8100.0
2007-08-31 13:35:00,27.74,27.8,27.73,27.79,7600.0,27.2314,27.2903,27.2216,27.2805,7600.0
2007-08-31 13:40:00,27.79,27.83,27.77,27.83,12700.0,27.2805,27.3198,27.2609,27.3198,12700.0
2007-08-31 13:45:00,27.8,27.85,27.77,27.83,9100.0,27.2903,27.3394,27.2609,27.3198,9100.0
2007-08-31 13:50:00,27.83,27.92,27.82,27.9,9500.0,27.3198,27.4081,27.31,27.3885,9500.0
2007-08-31 13:55:00,27.9,27.93,27.87,27.92,16900.0,27.3885,27.4179,27.359,27.4081,16900.0
2007-08-31 14:00:00,27.92,27.96,27.91,27.96,6100.0,27.4081,27.4474,27.3983,27.4474,6100.0
2007-08-31 14:05:00,27.94,27.99,27.94,27.98,7400.0,27.4278,27.4768,27.4278,27.467,7400.0
2007-08-31 14:10:00,27.98,28.03,27.94,28.01,17700.0,27.467,27.5161,27.4278,27.4965,17700.0
2007-08-31 14:15:00,28.0,28.13,27.99,28.12,11500.0,27.4867,27.6143,27.4768,27.6045,11500.0
2007-08-31 14:20:00,28.13,28.13,28.0,28.02,20600.0,27.6143,27.6143,27.4867,27.5063,20600.0
2007-08-31 14:25:00,28.02,28.06,28.02,28.05,6000.0,27.5063,27.5456,27.5063,27.5357,6000.0
2007-08-31 14:30:00,28.05,28.08,28.0,28.07,14800.0,27.5357,27.5652,27.4867,27.5554,14800.0
2007-08-31 14:35:00,28.09,28.09,28.05,28.09,13100.0,27.575,27.575,27.5357,27.575,13100.0
2007-08-31 14:40:00,28.09,28.1,28.07,28.09,14200.0,27.575,27.5848,27.5554,27.575,14200.0
2007-08-31 14:45:00,28.1,28.14,28.08,28.12,24300.0,27.5848,27.6241,27.5652,27.6045,24300.0
2007-08-31 14:50:00,28.12,28.15,28.1,28.15,11300.0,27.6045,27.6339,27.5848,27.6339,11300.0
2007-08-31 14:55:00,28.13,28.15,28.13,28.15,9600.0,27.6143,27.6339,27.6143,27.6339,9600.0
2007-08-31 15:00:00,28.15,28.22,28.13,28.22,37600.0,27.6339,27.7026,27.6143,27.7026,37600.0
2007-08-31 15:05:00,28.22,28.34,28.22,28.34,35800.0,27.7026,27.8204,27.7026,27.8204,35800.0
2007-08-31 15:10:00,28.34,28.4,28.32,28.4,21900.0,27.8204,27.8793,27.8008,27.8793,21900.0
2007-08-31 15:15:00,28.4,28.46,28.38,28.44,22800.0,27.8793,27.9382,27.8597,27.9186,22800.0
2007-08-31 15:20:00,28.44,28.45,28.26,28.28,68200.0,27.9186,27.9284,27.7419,27.7615,68200.0
2007-08-31 15:25:00,28.27,28.27,28.2,28.22,17200.0,27.7517,27.7517,27.683,27.7026,17200.0
2007-08-31 15:30:00,28.21,28.39,28.21,28.38,28500.0,27.6928,27.8695,27.6928,27.8597,28500.0
2007-08-31 15:35:00,28.38,28.43,28.37,28.38,33800.0,27.8597,27.9088,27.8499,27.8597,33800.0
2007-08-31 15:40:00,28.37,28.45,28.32,28.32,46400.0,27.8499,27.9284,27.8008,27.8008,46400.0
2007-08-31 15:45:00,28.33,28.34,28.16,28.17,35400.0,27.8106,27.8204,27.6437,27.6535,35400.0
2007-08-31 15:50:00,28.17,28.22,28.14,28.19,23900.0,27.6535,27.7026,27.6241,27.6732,23900.0
2007-08-31 15:55:00,28.18,28.24,28.14,28.2,57000.0,27.6634,27.7223,27.6241,27.683,57000.0
2007-09-04 09:30:00,28.22,28.22,28.22,28.22,100.0,27.7026,27.7026,27.7026,27.7026,100.0
2007-09-04 09:35:00,28.22,28.22,28.02,28.02,114700.0,27.7026,27.7026,27.5063,27.5063,114700.0
2007-09-04 09:40:00,28.01,28.16,27.86,28.03,27700.0,27.4965,27.6437,27.3492,27.5161,27700.0
2007-09-04 09:45:00,28.03,28.2,27.95,28.09,26000.0,27.5161,27.683,27.4376,27.575,26000.0
2007-09-04 09:50:00,28.05,28.06,27.91,27.94,23100.0,27.5357,27.5456,27.3983,27.4278,23100.0
2007-09-04 09:55:00,27.95,27.95,27.73,27.74,46400.0,27.4376,27.4376,27.2216,27.2314,46400.0
2007-09-04 10:00:00,27.74,27.81,27.6,27.62,73800.0,27.2314,27.3001,27.094,27.1136,73800.0
2007-09-04 10:05:00,27.62,27.94,27.61,27.83,50800.0,27.1136,27.4278,27.1038,27.3198,50800.0
2007-09-04 10:10:00,27.83,27.89,27.76,27.89,12000.0,27.3198,27.3787,27.2511,27.3787,12000.0
2007-09-04 10:15:00,27.9,27.97,27.88,27.95,23100.0,27.3885,27.4572,27.3689,27.4376,23100.0
2007-09-04 10:20:00,27.97,28.19,27.97,28.15,19500.0,27.4572,27.6732,27.4572,27.6339,19500.0
2007-09-04 10:25:00,28.16,28.26,28.15,28.26,32500.0,27.6437,27.7419,27.6339,27.7419,32500.0
2007-09-04 10:30:00,28.28,28.35,28.23,28.31,18500.0,27.7615,27.8302,27.7124,27.791,18500.0
2007-09-04 10:35:00,28.32,28.35,28.26,28.29,21700.0,27.8008,27.8302,27.7419,27.7713,21700.0
2007-09-04 10:40:00,28.26,28.29,28.2,28.23,18300.0,27.7419,27.7713,27.683,27.7124,18300.0
2007-09-04 10:45:00,28.2,28.23,28.13,28.14,6800.0,27.683,27.7124,27.6143,27.6241,6800.0
2007-09-04 10:50:00,28.14,28.14,28.01,28.03,11500.0,27.6241,27.6241,27.4965,27.5161,11500.0
2007-09-04 10:55:00,28.02,28.03,27.98,27.98,18200.0,27.5063,27.5161,27.467,27.467,18200.0
2007-09-04 11:00:00,27.99,28.02,27.97,27.97,21100.0,27.4768,27.5063,27.4572,27.4572,21100.0
2007-09-04 11:05:00,27.97,27.97,27.81,27.84,24200.0,27.4572,27.4572,27.3001,27.3296,24200.0
2007-09-04 11:10:00,27.81,27.81,27.67,27.75,28900.0,27.3001,27.3001,27.1627,27.2412,28900.0
2007-09-04 11:15:00,27.75,27.9,27.74,27.89,19000.0,27.2412,27.3885,27.2314,27.3787,19000.0
2007-09-04 11:20:00,27.89,27.98,27.88,27.92,39600.0,27.3787,27.467,27.3689,27.4081,39600.0
2007-09-04 11:25:00,27.93,27.94,27.86,27.87,16500.0,27.4179,27.4278,27.3492,27.359,16500.0
2007-09-04 11:30:00,27.89,27.9,27.83,27.9,9500.0,27.3787,27.3885,27.3198,27.3885,9500.0
2007-09-04 11:35:00,27.89,27.9,27.88,27.9,15400.0,27.3787,27.3885,27.3689,27.3885,15400.0
2007-09-04 11:40:00,27.9,27.9,27.88,27.9,7500.0,27.3885,27.3885,27.3689,27.3885,7500.0
2007-09-04 11:45:00,27.89,27.91,27.89,27.91,7400.0,27.3787,27.3983,27.3787,27.3983,7400.0
2007-09-04 11:50:00,27.9,27.94,27.9,27.94,5500.0,27.3885,27.4278,27.3885,27.4278,5500.0
2007-09-04 11:55:00,27.95,28.02,27.94,27.96,19900.0,27.4376,27.5063,27.4278,27.4474,19900.0
2007-09-04 12:00:00,27.96,27.97,27.83,27.83,21900.0,27.4474,27.4572,27.3198,27.3198,21900.0
2007-09-04 12:05:00,27.86,27.86,27.79,27.82,10900.0,27.3492,27.3492,27.2805,27.31,10900.0
2007-09-04 12:10:00,27.83,27.83,27.79,27.79,8100.0,27.3198,27.3198,27.2805,27.2805,8100.0
2007-09-04 12:15:00,27.79,27.79,27.74,27.74,13000.0,27.2805,27.2805,27.2314,27.2314,13000.0
2007-09-04 12:20:00,27.73,27.76,27.68,27.73,5900.0,27.2216,27.2511,27.1725,27.2216,5900.0
2007-09-04 12:25:00,27.73,27.77,27.71,27.77,8900.0,27.2216,27.2609,27.202,27.2609,8900.0
2007-09-04 12:30:00,27.76,27.79,27.75,27.78,6700.0,27.2511,27.2805,27.2412,27.2707,6700.0
2007-09-04 12:35:00,27.77,27.91,27.76,27.89,27400.0,27.2609,27.3983,27.2511,27.3787,27400.0
2007-09-04 12:40:00,27.89,27.89,27.85,27.87,7700.0,27.3787,27.3787,27.3394,27.359,7700.0
2007-09-04 12:45:00,27.87,27.88,27.86,27.87,8500.0,27.359,27.3689,27.3492,27.359,8500.0
2007-09-04 12:50:00,27.87,27.87,27.85,27.87,5100.0,27.359,27.359,27.3394,27.359,5100.0
2007-09-04 12:55:00,27.86,27.88,27.83,27.87,20000.0,27.3492,27.3689,27.3198,27.359,20000.0
2007-09-04 13:00:00,27.87,27.88,27.84,27.84,33900.0,27.359,27.3689,27.3296,27.3296,33900.0
2007-09-04 13:05:00,27.84,27.84,27.76,27.78,13400.0,27.3296,27.3296,27.2511,27.2707,13400.0
2007-09-04 13:10:00,27.77,27.87,27.76,27.87,13200.0,27.2609,27.359,27.2511,27.359,13200.0
2007-09-04 13:15:00,27.87,27.9,27.86,27.9,8500.0,27.359,27.3885,27.3492,27.3885,8500.0
2007-09-04 13:20:00,27.9,27.98,27.9,27.94,15300.0,27.3885,27.467,27.3885,27.4278,15300.0
2007-09-04 13:25:00,27.94,27.94,27.7,27.7,19900.0,27.4278,27.4278,27.1922,27.1922,19900.0
2007-09-04 13:30:00,27.71,27.72,27.56,27.66,13000.0,27.202,27.2118,27.0547,27.1529,13000.0
2007-09-04 13:35:00,27.66,27.74,27.59,27.73,20900.0,27.1529,27.2314,27.0842,27.2216,20900.0
2007-09-04 13:40:00,27.73,27.73,27.67,27.68,8800.0,27.2216,27.2216,27.1627,27.1725,8800.0
2007-09-04 13:45:00,27.68,27.82,27.68,27.72,21300.0,27.1725,27.31,27.1725,27.2118,21300.0
2007-09-04 13:50:00,27.73,27.8,27.73,27.79,15900.0,27.2216,27.2903,27.2216,27.2805,15900.0
2007-09-04 13:55:00,27.8,27.84,27.8,27.84,13500.0,27.2903,27.3296,27.2903,27.3296,13500.0
2007-09-04 14:00:00,27.84,27.91,27.84,27.91,8900.0,27.3296,27.3983,27.3296,27.3983,8900.0
2007-09-04 14:05:00,27.9,27.95,27.89,27.94,21200.0,27.3885,27.4376,27.3787,27.4278,21200.0
2007-09-04 14:10:00,27.94,27.94,27.93,27.94,10600.0,27.4278,27.4278,27.4179,27.4278,10600.0
2007-09-04 14:15:00,27.95,27.95,27.89,27.9,23200.0,27.4376,27.4376,27.3787,27.3885,23200.0
2007-09-04 14:20:00,27.9,27.9,27.83,27.87,21100.0,27.3885,27.3885,27.3198,27.359,21100.0
2007-09-04 14:25:00,27.88,27.9,27.86,27.89,28800.0,27.3689,27.3885,27.3492,27.3787,28800.0
2007-09-04 14:30:00,27.89,27.9,27.88,27.89,15400.0,27.3787,27.3885,27.3689,27.3787,15400.0
2007-09-04 14:35:00,27.88,27.91,27.88,27.89,49300.0,27.3689,27.3983,27.3689,27.3787,49300.0
2007-09-04 14:40:00,27.9,27.9,27.87,27.9,11000.0,27.3885,27.3885,27.359,27.3885,11000.0
2007-09-04 14:45:00,27.9,27.9,27.87,27.88,13700.0,27.3885,27.3885,27.359,27.3689,13700.0
2007-09-04 14:50:00,27.87,27.89,27.86,27.89,40000.0,27.359,27.3787,27.3492,27.3787,40000.0
2007-09-04 14:55:00,27.88,27.94,27.88,27.93,23800.0,27.3689,27.4278,27.3689,27.4179,23800.0
2007-09-04 15:00:00,27.94,27.96,27.94,27.96,10400.0,27.4278,27.4474,27.4278,27.4474,10400.0
2007-09-04 15:05:00,27.96,28.16,27.95,28.16,18800.0,27.4474,27.6437,27.4376,27.6437,18800.0
2007-09-04 15:10:00,28.16,28.29,28.16,28.28,13200.0,27.6437,27.7713,27.6437,27.7615,13200.0
2007-09-04 15:15:00,28.28,28.34,28.27,28.33,17600.0,27.7615,27.8204,27.7517,27.8106,17600.0
2007-09-04 15:20:00,28.34,28.38,28.31,28.33,16900.0,27.8204,27.8597,27.791,27.8106,16900.0
2007-09-04 15:25:00,28.33,28.39,28.3,28.37,12800.0,27.8106,27.8695,27.7812,27.8499,12800.0
2007-09-04 15:30:00,28.37,28.38,28.33,28.34,10700.0,27.8499,27.8597,27.8106,27.8204,10700.0
2007-09-04 15:35:00,28.34,28.35,28.22,28.22,12000.0,27.8204,27.8302,27.7026,27.7026,12000.0
2007-09-04 15:40:00,28.23,28.25,28.04,28.04,24800.0,27.7124,27.7321,27.5259,27.5259,24800.0
2007-09-04 15:45:00,28.03,28.07,27.97,28.04,18600.0,27.5161,27.5554,27.4572,27.5259,18600.0
2007-09-04 15:50:00,28.04,28.04,27.96,27.97,32900.0,27.5259,27.5259,27.4474,27.4572,32900.0
2007-09-04 15:55:00,27.98,27.99,27.77,27.83,87400.0,27.467,27.4768,27.2609,27.3198,87400.0
2007-09-05 09:30:00,27.85,28.08,27.27,27.42,56100.0,27.3394,27.5652,26.77,26.9173,56100.0
2007-09-05 09:35:00,27.51,27.6,27.3,27.39,32400.0,27.0056,27.094,26.7995,26.8878,32400.0
2007-09-05 09:40:00,27.38,27.43,27.31,27.37,27200.0,26.878,26.9271,26.8093,26.8682,27200.0
2007-09-05 09:45:00,27.39,27.62,27.38,27.54,19900.0,26.8878,27.1136,26.878,27.0351,19900.0
2007-09-05 09:50:00,27.56,27.67,27.5,27.64,16400.0,27.0547,27.1627,26.9958,27.1333,16400.0
2007-09-05 09:55:00,27.66,27.66,27.5,27.55,29600.0,27.1529,27.1529,26.9958,27.0449,29600.0
2007-09-05 10:00:00,27.53,27.56,27.31,27.55,34500.0,27.0253,27.0547,26.8093,27.0449,34500.0
2007-09-05 10:05:00,27.56,27.57,27.39,27.46,17200.0,27.0547,27.0645,26.8878,26.9566,17200.0
2007-09-05 10:10:00,27.44,27.44,27.28,27.29,19100.0,26.9369,26.9369,26.7799,26.7897,19100.0
2007-09-05 10:15:00,27.29,27.32,27.27,27.32,29500.0,26.7897,26.8191,26.77,26.8191,29500.0
2007-09-05 10:20:00,27.32,27.39,27.29,27.34,10800.0,26.8191,26.8878,26.7897,26.8388,10800.0
2007-09-05 10:25:00,27.34,27.34,27.3,27.3,11400.0,26.8388,26.8388,26.7995,26.7995,11400.0
2007-09-05 10:30:00,27.32,27.33,27.29,27.3,11900.0,26.8191,26.8289,26.7897,26.7995,11900.0
2007-09-05 10:35:00,27.3,27.39,27.28,27.39,21400.0,26.7995,26.8878,26.7799,26.8878,21400.0
2007-09-05 10:40:00,27.4,27.45,27.4,27.44,7000.0,26.8977,26.9467,26.8977,26.9369,7000.0
2007-09-05 10:45:00,27.44,27.54,27.44,27.53,11100.0,26.9369,27.0351,26.9369,27.0253,11100.0
2007-09-05 10:50:00,27.53,27.53,27.5,27.5,7100.0,27.0253,27.0253,26.9958,26.9958,7100.0
2007-09-05 10:55:00,27.5,27.5,27.43,27.43,17900.0,26.9958,26.9958,26.9271,26.9271,17900.0
2007-09-05 11:00:00,27.43,27.43,27.31,27.32,18200.0,26.9271,26.9271,26.8093,26.8191,18200.0
2007-09-05 11:05:00,27.32,27.34,27.29,27.33,30900.0,26.8191,26.8388,26.7897,26.8289,30900.0
2007-09-05 11:10:00,27.33,27.34,27.3,27.31,14900.0,26.8289,26.8388,26.7995,26.8093,14900.0
2007-09-05 11:15:00,27.32,27.48,27.29,27.44,14400.0,26.8191,26.9762,26.7897,26.9369,14400.0
2007-09-05 11:20:00,27.43,27.45,27.38,27.39,15600.0,26.9271,26.9467,26.878,26.8878,15600.0
2007-09-05 11:25:00,27.39,27.39,27.32,27.33,17100.0,26.8878,26.8878,26.8191,26.8289,17100.0
2007-09-05 11:30:00,27.33,27.35,27.3,27.35,8800.0,26.8289,26.8486,26.7995,26.8486,8800.0
2007-09-05 11:35:00,27.34,27.4,27.29,27.35,36100.0,26.8388,26.8977,26.7897,26.8486,36100.0
2007-09-05 11:40:00,27.33,27.35,27.31,27.35,17700.0,26.8289,26.8486,26.8093,26.8486,17700.0
2007-09-05 11:45:00,27.35,27.35,27.31,27.35,8100.0,26.8486,26.8486,26.8093,26.8486,8100.0
2007-09-05 11:50:00,27.34,27.34,27.31,27.31,6400.0,26.8388,26.8388,26.8093,26.8093,6400.0
2007-09-05 11:55:00,27.31,27.35,27.31,27.35,8500.0,26.8093,26.8486,26.8093,26.8486,8500.0
2007-09-05 12:00:00,27.34,27.34,27.3,27.31,4900.0,26.8388,26.8388,26.7995,26.8093,4900.0
2007-09-05 12:05:00,27.3,27.3,27.25,27.26,48000.0,26.7995,26.7995,26.7504,26.7602,48000.0
2007-09-05 12:10:00,27.25,27.28,27.25,27.26,6300.0,26.7504,26.7799,26.7504,26.7602,6300.0
2007-09-05 12:15:00,27.27,27.3,27.27,27.27,10800.0,26.77,26.7995,26.77,26.77,10800.0
2007-09-05 12:20:00,27.27,27.32,27.26,27.28,11800.0,26.77,26.8191,26.7602,26.7799,11800.0
2007-09-05 12:25:00,27.29,27.34,27.26,27.3,16200.0,26.7897,26.8388,26.7602,26.7995,16200.0
2007-09-05 12:30:00,27.29,27.3,27.24,27.24,23900.0,26.7897,26.7995,26.7406,26.7406,23900.0
2007-09-05 12:35:00,27.23,27.23,27.16,27.17,18400.0,26.7308,26.7308,26.6621,26.6719,18400.0
2007-09-05 12:40:00,27.17,27.22,27.17,27.2,19000.0,26.6719,26.721,26.6719,26.7013,19000.0
2007-09-05 12:45:00,27.2,27.2,27.09,27.12,25900.0,26.7013,26.7013,26.5933,26.6228,25900.0
2007-09-05 12:50:00,27.12,27.14,27.06,27.08,18000.0,26.6228,26.6424,26.5639,26.5835,18000.0
2007-09-05 12:55:00,27.09,27.26,27.09,27.25,46200.0,26.5933,26.7602,26.5933,26.7504,46200.0
2007-09-05 13:00:00,27.25,27.46,27.25,27.31,43800.0,26.7504,26.9566,26.7504,26.8093,43800.0
2007-09-05 13:05:00,27.32,27.33,27.28,27.29,15000.0,26.8191,26.8289,26.7799,26.7897,15000.0
2007-09-05 13:10:00,27.29,27.3,27.24,27.27,17100.0,26.7897,26.7995,26.7406,26.77,17100.0
2007-09-05 13:15:00,27.28,27.39,27.27,27.36,32500.0,26.7799,26.8878,26.77,26.8584,32500.0
2007-09-05 13:20:00,27.36,27.43,27.31,27.42,52500.0,26.8584,26.9271,26.8093,26.9173,52500.0
2007-09-05 13:25:00,27.41,27.44,27.41,27.42,18000.0,26.9075,26.9369,26.9075,26.9173,18000.0
2007-09-05 13:30:00,27.42,27.5,27.41,27.49,25100.0,26.9173,26.9958,26.9075,26.986,25100.0
2007-09-05 13:35:00,27.5,27.51,27.49,27.5,22700.0,26.9958,27.0056,26.986,26.9958,22700.0
2007-09-05 13:40:00,27.5,27.5,27.48,27.5,9800.0,26.9958,26.9958,26.9762,26.9958,9800.0
2007-09-05 13:45:00,27.48,27.55,27.48,27.5,16000.0,26.9762,27.0449,26.9762,26.9958,16000.0
2007-09-05 13:50:00,27.5,27.52,27.48,27.51,24600.0,26.9958,27.0155,26.9762,27.0056,24600.0
2007-09-05 13:55:00,27.51,27.52,27.49,27.52,12200.0,27.0056,27.0155,26.986,27.0155,12200.0
2007-09-05 14:00:00,27.52,27.53,27.47,27.51,54700.0,27.0155,27.0253,26.9664,27.0056,54700.0
2007-09-05 14:05:00,27.5,27.52,27.47,27.5,67800.0,26.9958,27.0155,26.9664,26.9958,67800.0
2007-09-05 14:10:00,27.47,27.49,27.45,27.47,27600.0,26.9664,26.986,26.9467,26.9664,27600.0
2007-09-05 14:15:00,27.47,27.49,27.47,27.47,40000.0,26.9664,26.986,26.9664,26.9664,40000.0
2007-09-05 14:20:00,27.48,27.49,27.42,27.45,42400.0,26.9762,26.986,26.9173,26.9467,42400.0
2007-09-05 14:25:00,27.47,27.47,27.34,27.34,49500.0,26.9664,26.9664,26.8388,26.8388,49500.0
2007-09-05 14:30:00,27.35,27.36,27.33,27.35,37200.0,26.8486,26.8584,26.8289,26.8486,37200.0
2007-09-05 14:35:00,27.36,27.43,27.35,27.4,14500.0,26.8584,26.9271,26.8486,26.8977,14500.0
2007-09-05 14:40:00,27.41,27.44,27.39,27.44,26400.0,26.9075,26.9369,26.8878,26.9369,26400.0
2007-09-05 14:45:00,27.44,27.45,27.4,27.43,13600.0,26.9369,26.9467,26.8977,26.9271,13600.0
2007-09-05 14:50:00,27.43,27.44,27.4,27.44,26500.0,26.9271,26.9369,26.8977,26.9369,26500.0
2007-09-05 14:55:00,27.44,27.51,27.44,27.5,32700.0,26.9369,27.0056,26.9369,26.9958,32700.0
2007-09-05 15:00:00,27.5,27.51,27.42,27.46,36700.0,26.9958,27.0056,26.9173,26.9566,36700.0
2007-09-05 15:05:00,27.46,27.54,27.44,27.52,31600.0,26.9566,27.0351,26.9369,27.0155,31600.0
2007-09-05 15:10:00,27.51,27.57,27.48,27.57,34200.0,27.0056,27.0645,26.9762,27.0645,34200.0
2007-09-05 15:15:00,27.56,27.66,27.54,27.65,18500.0,27.0547,27.1529,27.0351,27.1431,18500.0
2007-09-05 15:20:00,27.65,27.7,27.62,27.7,25800.0,27.1431,27.1922,27.1136,27.1922,25800.0
2007-09-05 15:25:00,27.7,27.74,27.68,27.71,34100.0,27.1922,27.2314,27.1725,27.202,34100.0
2007-09-05 15:30:00,27.71,27.81,27.7,27.81,47100.0,27.202,27.3001,27.1922,27.3001,47100.0
2007-09-05 15:35:00,27.81,27.81,27.74,27.8,42000.0,27.3001,27.3001,27.2314,27.2903,42000.0
2007-09-05 15:40:00,27.8,27.95,27.77,27.77,54000.0,27.2903,27.4376,27.2609,27.2609,54000.0
2007-09-05 15:45:00,27.79,27.8,27.3,27.52,299900.0,27.2805,27.2903,26.7995,27.0155,299900.0
2007-09-05 15:50:00,27.53,27.58,27.42,27.43,81900.0,27.0253,27.0744,26.9173,26.9271,81900.0
2007-09-05 15:55:00,27.43,27.47,27.39,27.41,87100.0,26.9271,26.9664,26.8878,26.9075,87100.0
2007-09-06 09:30:00,27.44,27.63,27.41,27.61,31000.0,26.9369,27.1234,26.9075,27.1038,31000.0
2007-09-06 09:35:00,27.57,27.57,27.5,27.51,5400.0,27.0645,27.0645,26.9958,27.0056,5400.0
2007-09-06 09:40:00,27.5,27.62,27.4,27.57,25700.0,26.9958,27.1136,26.8977,27.0645,25700.0
2007-09-06 09:45:00,27.58,27.59,27.46,27.52,10400.0,27.0744,27.0842,26.9566,27.0155,10400.0
2007-09-06 09:50:00,27.53,27.53,27.26,27.26,10800.0,27.0253,27.0253,26.7602,26.7602,10800.0
2007-09-06 09:55:00,27.24,27.24,27.11,27.13,24400.0,26.7406,26.7406,26.613,26.6326,24400.0
2007-09-06 10:00:00,27.13,27.31,26.69,26.7,37100.0,26.6326,26.8093,26.2007,26.2105,37100.0
2007-09-06 10:05:00,26.74,27.09,26.74,27.05,65300.0,26.2498,26.5933,26.2498,26.5541,65300.0
2007-09-06 10:10:00,27.05,27.05,26.99,27.02,21300.0,26.5541,26.5541,26.4952,26.5246,21300.0
2007-09-06 10:15:00,27.0,27.01,26.86,26.95,22300.0,26.505,26.5148,26.3676,26.4559,22300.0
2007-09-06 10:20:00,26.95,26.95,26.8,26.89,29300.0,26.4559,26.4559,26.3087,26.397,29300.0
2007-09-06 10:25:00,26.89,26.93,26.79,26.81,33700.0,26.397,26.4363,26.2988,26.3185,33700.0
2007-09-06 10:30:00,26.8,26.94,26.75,26.91,46200.0,26.3087,26.4461,26.2596,26.4166,46200.0
2007-09-06 10:35:00,26.89,26.94,26.89,26.92,16100.0,26.397,26.4461,26.397,26.4265,16100.0
2007-09-06 10:40:00,26.9,26.99,26.86,26.86,22600.0,26.4068,26.4952,26.3676,26.3676,22600.0
2007-09-06 10:45:00,26.86,26.89,26.85,26.87,9000.0,26.3676,26.397,26.3577,26.3774,9000.0
2007-09-06 10:50:00,26.87,26.93,26.86,26.89,10300.0,26.3774,26.4363,26.3676,26.397,10300.0
2007-09-06 10:55:00,26.9,26.92,26.88,26.91,21900.0,26.4068,26.4265,26.3872,26.4166,21900.0
2007-09-06 11:00:00,26.92,26.92,26.89,26.92,7400.0,26.4265,26.4265,26.397,26.4265,7400.0
2007-09-06 11:05:00,26.92,26.94,26.89,26.91,11400.0,26.4265,26.4461,26.397,26.4166,11400.0
2007-09-06 11:10:00,26.9,26.95,26.88,26.95,9000.0,26.4068,26.4559,26.3872,26.4559,9000.0
2007-09-06 11:15:00,26.94,27.07,26.93,27.02,15000.0,26.4461,26.5737,26.4363,26.5246,15000.0
2007-09-06 11:20:00,27.02,27.03,26.95,27.0,30300.0,26.5246,26.5344,26.4559,26.505,30300.0
2007-09-06 11:25:00,27.01,27.03,26.93,26.93,8200.0,26.5148,26.5344,26.4363,26.4363,8200.0
2007-09-06 11:30:00,26.95,27.03,26.95,26.95,15600.0,26.4559,26.5344,26.4559,26.4559,15600.0
2007-09-06 11:35:00,26.95,27.03,26.93,26.94,9000.0,26.4559,26.5344,26.4363,26.4461,9000.0
2007-09-06 11:40:00,26.93,27.15,26.93,27.14,21500.0,26.4363,26.6522,26.4363,26.6424,21500.0
2007-09-06 11:45:00,27.13,27.21,27.1,27.19,19300.0,26.6326,26.7111,26.6032,26.6915,19300.0
2007-09-06 11:50:00,27.18,27.36,27.16,27.26,31800.0,26.6817,26.8584,26.6621,26.7602,31800.0
2007-09-06 11:55:00,27.26,27.38,27.24,27.35,29100.0,26.7602,26.878,26.7406,26.8486,29100.0
2007-09-06 12:00:00,27.35,27.41,27.34,27.37,18100.0,26.8486,26.9075,26.8388,26.8682,18100.0
2007-09-06 12:05:00,27.37,27.37,27.34,27.34,8500.0,26.8682,26.8682,26.8388,26.8388,8500.0
2007-09-06 12:10:00,27.33,27.47,27.33,27.47,20100.0,26.8289,26.9664,26.8289,26.9664,20100.0
2007-09-06 12:15:00,27.46,27.66,27.45,27.53,44000.0,26.9566,27.1529,26.9467,27.0253,44000.0
2007-09-06 12:20:00,27.56,27.57,27.47,27.47,10600.0,27.0547,27.0645,26.9664,26.9664,10600.0
2007-09-06 12:25:00,27.47,27.47,27.42,27.43,10200.0,26.9664,26.9664,26.9173,26.9271,10200.0
2007-09-06 12:30:00,27.43,27.44,27.34,27.36,7400.0,26.9271,26.9369,26.8388,26.8584,7400.0
2007-09-06 12:35:00,27.36,27.39,27.34,27.35,6200.0,26.8584,26.8878,26.8388,26.8486,6200.0
2007-09-06 12:40:00,27.34,27.34,27.16,27.18,18900.0,26.8388,26.8388,26.6621,26.6817,18900.0
2007-09-06 12:45:00,27.16,27.16,27.03,27.1,16200.0,26.6621,26.6621,26.5344,26.6032,16200.0
2007-09-06 12:50:00,27.1,27.12,27.02,27.05,27200.0,26.6032,26.6228,26.5246,26.5541,27200.0
2007-09-06 12:55:00,27.03,27.16,26.98,27.11,40400.0,26.5344,26.6621,26.4854,26.613,40400.0
2007-09-06 13:00:00,27.11,27.11,27.0,27.0,23700.0,26.613,26.613,26.505,26.505,23700.0
2007-09-06 13:05:00,27.02,27.05,27.0,27.04,19100.0,26.5246,26.5541,26.505,26.5443,19100.0
2007-09-06 13:10:00,27.04,27.13,27.04,27.07,19400.0,26.5443,26.6326,26.5443,26.5737,19400.0
2007-09-06 13:15:00,27.07,27.19,27.03,27.19,13800.0,26.5737,26.6915,26.5344,26.6915,13800.0
2007-09-06 13:20:00,27.19,27.19,27.11,27.12,10400.0,26.6915,26.6915,26.613,26.6228,10400.0
2007-09-06 13:25:00,27.12,27.12,27.05,27.09,14600.0,26.6228,26.6228,26.5541,26.5933,14600.0
2007-09-06 13:30:00,27.09,27.09,27.02,27.06,26300.0,26.5933,26.5933,26.5246,26.5639,26300.0
2007-09-06 13:35:00,27.07,27.2,27.07,27.15,23800.0,26.5737,26.7013,26.5737,26.6522,23800.0
2007-09-06 13:40:00,27.15,27.19,27.13,27.19,12400.0,26.6522,26.6915,26.6326,26.6915,12400.0
2007-09-06 13:45:00,27.2,27.24,27.14,27.18,17600.0,26.7013,26.7406,26.6424,26.6817,17600.0
2007-09-06 13:50:00,27.17,27.22,27.16,27.21,10000.0,26.6719,26.721,26.6621,26.7111,10000.0
2007-09-06 13:55:00,27.21,27.21,27.16,27.17,11200.0,26.7111,26.7111,26.6621,26.6719,11200.0
2007-09-06 14:00:00,27.17,27.18,27.14,27.15,29800.0,26.6719,26.6817,26.6424,26.6522,29800.0
2007-09-06 14:05:00,27.15,27.24,27.15,27.22,16600.0,26.6522,26.7406,26.6522,26.721,16600.0
2007-09-06 14:10:00,27.22,27.32,27.22,27.24,14700.0,26.721,26.8191,26.721,26.7406,14700.0
2007-09-06 14:15:00,27.24,27.26,27.21,27.25,8100.0,26.7406,26.7602,26.7111,26.7504,8100.0
2007-09-06 14:20:00,27.25,27.27,27.24,27.25,9900.0,26.7504,26.77,26.7406,26.7504,9900.0
2007-09-06 14:25:00,27.25,27.29,27.25,27.29,13800.0,26.7504,26.7897,26.7504,26.7897,13800.0
2007-09-06 14:30:00,27.27,27.31,27.23,27.23,7400.0,26.77,26.8093,26.7308,26.7308,7400.0
2007-09-06 14:35:00,27.24,27.34,27.24,27.32,12000.0,26.7406,26.8388,26.7406,26.8191,12000.0
2007-09-06 14:40:00,27.32,27.33,27.26,27.28,7100.0,26.8191,26.8289,26.7602,26.7799,7100.0
2007-09-06 14:45:00,27.28,27.29,27.19,27.2,7400.0,26.7799,26.7897,26.6915,26.7013,7400.0
2007-09-06 14:50:00,27.2,27.2,27.13,27.15,19400.0,26.7013,26.7013,26.6326,26.6522,19400.0
2007-09-06 14:55:00,27.14,27.19,27.12,27.19,20100.0,26.6424,26.6915,26.6228,26.6915,20100.0
2007-09-06 15:00:00,27.18,27.21,27.12,27.13,99900.0,26.6817,26.7111,26.6228,26.6326,99900.0
2007-09-06 15:05:00,27.16,27.2,27.15,27.18,15300.0,26.6621,26.7013,26.6522,26.6817,15300.0
2007-09-06 15:10:00,27.18,27.31,27.18,27.3,57900.0,26.6817,26.8093,26.6817,26.7995,57900.0
2007-09-06 15:15:00,27.31,27.31,27.28,27.31,26700.0,26.8093,26.8093,26.7799,26.8093,26700.0
2007-09-06 15:20:00,27.28,27.29,27.07,27.12,24800.0,26.7799,26.7897,26.5737,26.6228,24800.0
2007-09-06 15:25:00,27.12,27.12,27.06,27.08,14500.0,26.6228,26.6228,26.5639,26.5835,14500.0
2007-09-06 15:30:00,27.08,27.18,27.07,27.17,29300.0,26.5835,26.6817,26.5737,26.6719,29300.0
2007-09-06 15:35:00,27.18,27.31,27.18,27.28,23900.0,26.6817,26.8093,26.6817,26.7799,23900.0
2007-09-06 15:40:00,27.28,27.29,27.23,27.29,54800.0,26.7799,26.7897,26.7308,26.7897,54800.0
2007-09-06 15:45:00,27.3,27.3,27.22,27.24,44400.0,26.7995,26.7995,26.721,26.7406,44400.0
2007-09-06 15:50:00,27.24,27.26,27.23,27.25,23600.0,26.7406,26.7602,26.7308,26.7504,23600.0
2007-09-06 15:55:00,27.25,27.32,27.18,27.3,64600.0,26.7504,26.8191,26.6817,26.7995,64600.0
2007-09-07 09:30:00,27.04,27.08,26.77,26.84,19000.0,26.5443,26.5835,26.2792,26.3479,19000.0
2007-09-07 09:35:00,26.77,26.84,26.28,26.35,23300.0,26.2792,26.3479,25.7982,25.8669,23300.0
2007-09-07 09:40:00,26.35,26.45,26.27,26.37,38000.0,25.8669,25.9651,25.7884,25.8865,38000.0
2007-09-07 09:45:00,26.37,26.4,26.2,26.31,75600.0,25.8865,25.916,25.7197,25.8276,75600.0
2007-09-07 09:50:00,26.27,26.32,26.22,26.26,33100.0,25.7884,25.8375,25.7393,25.7786,33100.0
2007-09-07 09:55:00,26.26,26.31,26.26,26.29,29600.0,25.7786,25.8276,25.7786,25.808,29600.0
2007-09-07 10:00:00,26.29,26.29,25.91,26.22,47300.0,25.808,25.808,25.435,25.7393,47300.0
2007-09-07 10:05:00,26.22,26.36,26.12,26.12,41300.0,25.7393,25.8767,25.6411,25.6411,41300.0
2007-09-07 10:10:00,26.1,26.15,25.96,25.98,23900.0,25.6215,25.6706,25.4841,25.5037,23900.0
2007-09-07 10:15:00,25.97,26.01,25.72,25.74,45500.0,25.4939,25.5331,25.2485,25.2681,45500.0
2007-09-07 10:20:00,25.75,25.96,25.7,25.7,44200.0,25.2779,25.4841,25.2288,25.2288,44200.0
2007-09-07 10:25:00,25.7,25.73,25.57,25.61,79600.0,25.2288,25.2583,25.1012,25.1405,79600.0
2007-09-07 10:30:00,25.62,25.66,25.6,25.64,78700.0,25.1503,25.1896,25.1307,25.1699,78700.0
2007-09-07 10:35:00,25.65,25.78,25.64,25.7,27200.0,25.1797,25.3074,25.1699,25.2288,27200.0
2007-09-07 10:40:00,25.67,25.93,25.66,25.89,22800.0,25.1994,25.4546,25.1896,25.4153,22800.0
2007-09-07 10:45:00,25.88,25.89,25.85,25.86,13500.0,25.4055,25.4153,25.3761,25.3859,13500.0
2007-09-07 10:50:00,25.86,25.88,25.73,25.77,18000.0,25.3859,25.4055,25.2583,25.2975,18000.0
2007-09-07 10:55:00,25.75,25.85,25.74,25.84,16100.0,25.2779,25.3761,25.2681,25.3663,16100.0
2007-09-07 11:00:00,25.83,25.93,25.83,25.88,18000.0,25.3564,25.4546,25.3564,25.4055,18000.0
2007-09-07 11:05:00,25.89,25.91,25.8,25.82,24200.0,25.4153,25.435,25.327,25.3466,24200.0
2007-09-07 11:10:00,25.81,25.86,25.8,25.83,19400.0,25.3368,25.3859,25.327,25.3564,19400.0
2007-09-07 11:15:00,25.83,25.88,25.83,25.84,18400.0,25.3564,25.4055,25.3564,25.3663,18400.0
2007-09-07 11:20:00,25.85,25.93,25.82,25.92,25700.0,25.3761,25.4546,25.3466,25.4448,25700.0
2007-09-07 11:25:00,25.94,25.96,25.92,25.95,7900.0,25.4644,25.4841,25.4448,25.4742,7900.0
2007-09-07 11:30:00,25.94,26.13,25.94,26.07,17000.0,25.4644,25.6509,25.4644,25.592,17000.0
2007-09-07 11:35:00,26.08,26.16,26.08,26.15,10000.0,25.6019,25.6804,25.6019,25.6706,10000.0
2007-09-07 11:40:00,26.16,26.19,26.1,26.14,11800.0,25.6804,25.7098,25.6215,25.6608,11800.0
2007-09-07 11:45:00,26.13,26.22,26.1,26.22,13500.0,25.6509,25.7393,25.6215,25.7393,13500.0
2007-09-07 11:50:00,26.21,26.23,26.17,26.18,13700.0,25.7295,25.7491,25.6902,25.7,13700.0
2007-09-07 11:55:00,26.17,26.23,26.17,26.23,10200.0,25.6902,25.7491,25.6902,25.7491,10200.0
2007-09-07 12:00:00,26.23,26.24,26.18,26.22,14800.0,25.7491,25.7589,25.7,25.7393,14800.0
2007-09-07 12:05:00,26.23,26.23,26.16,26.2,9500.0,25.7491,25.7491,25.6804,25.7197,9500.0
2007-09-07 12:10:00,26.21,26.22,26.14,26.15,8700.0,25.7295,25.7393,25.6608,25.6706,8700.0
2007-09-07 12:15:00,26.14,26.15,26.05,26.05,8300.0,25.6608,25.6706,25.5724,25.5724,8300.0
2007-09-07 12:20:00,26.04,26.04,25.92,25.98,17600.0,25.5626,25.5626,25.4448,25.5037,17600.0
2007-09-07 12:25:00,26.0,26.02,25.98,26.02,3500.0,25.5233,25.543,25.5037,25.543,3500.0
2007-09-07 12:30:00,26.01,26.18,26.01,26.17,26100.0,25.5331,25.7,25.5331,25.6902,26100.0
2007-09-07 12:35:00,26.17,26.22,26.15,26.18,14300.0,25.6902,25.7393,25.6706,25.7,14300.0
2007-09-07 12:40:00,26.17,26.18,26.15,26.15,12400.0,25.6902,25.7,25.6706,25.6706,12400.0
2007-09-07 12:45:00,26.15,26.19,26.12,26.19,13900.0,25.6706,25.7098,25.6411,25.7098,13900.0
2007-09-07 12:50:00,26.19,26.25,26.18,26.23,13700.0,25.7098,25.7687,25.7,25.7491,13700.0
2007-09-07 12:55:00,26.21,26.22,26.19,26.21,6700.0,25.7295,25.7393,25.7098,25.7295,6700.0
2007-09-07 13:00:00,26.2,26.24,26.18,26.22,20200.0,25.7197,25.7589,25.7,25.7393,20200.0
2007-09-07 13:05:00,26.21,26.27,26.19,26.24,17200.0,25.7295,25.7884,25.7098,25.7589,17200.0
2007-09-07 13:10:00,26.23,26.25,26.15,26.15,9700.0,25.7491,25.7687,25.6706,25.6706,9700.0
2007-09-07 13:15:00,26.16,26.16,26.0,26.04,10900.0,25.6804,25.6804,25.5233,25.5626,10900.0
2007-09-07 13:20:00,26.04,26.19,26.03,26.07,17800.0,25.5626,25.7098,25.5528,25.592,17800.0
2007-09-07 13:25:00,26.07,26.11,26.01,26.11,18100.0,25.592,25.6313,25.5331,25.6313,18100.0
2007-09-07 13:30:00,26.1,26.15,26.07,26.08,12800.0,25.6215,25.6706,25.592,25.6019,12800.0
2007-09-07 13:35:00,26.08,26.08,25.93,26.03,29400.0,25.6019,25.6019,25.4546,25.5528,29400.0
2007-09-07 13:40:00,26.02,26.03,25.97,25.98,14300.0,25.543,25.5528,25.4939,25.5037,14300.0
2007-09-07 13:45:00,25.98,25.98,25.89,25.92,16000.0,25.5037,25.5037,25.4153,25.4448,16000.0
2007-09-07 13:50:00,25.92,25.94,25.9,25.92,8300.0,25.4448,25.4644,25.4252,25.4448,8300.0
2007-09-07 13:55:00,25.91,26.02,25.88,25.99,27200.0,25.435,25.543,25.4055,25.5135,27200.0
2007-09-07 14:00:00,25.98,26.0,25.94,26.0,12400.0,25.5037,25.5233,25.4644,25.5233,12400.0
2007-09-07 14:05:00,26.0,26.0,25.97,25.98,17800.0,25.5233,25.5233,25.4939,25.5037,17800.0
2007-09-07 14:10:00,25.98,26.09,25.98,26.09,21700.0,25.5037,25.6117,25.5037,25.6117,21700.0
2007-09-07 14:15:00,26.1,26.1,26.04,26.05,10500.0,25.6215,25.6215,25.5626,25.5724,10500.0
2007-09-07 14:20:00,26.05,26.1,26.0,26.1,12200.0,25.5724,25.6215,25.5233,25.6215,12200.0
2007-09-07 14:25:00,26.11,26.12,26.06,26.11,10200.0,25.6313,25.6411,25.5822,25.6313,10200.0
2007-09-07 14:30:00,26.11,26.11,26.07,26.09,8500.0,25.6313,25.6313,25.592,25.6117,8500.0
2007-09-07 14:35:00,26.08,26.1,26.06,26.06,7500.0,25.6019,25.6215,25.5822,25.5822,7500.0
2007-09-07 14:40:00,26.06,26.06,25.99,26.01,19300.0,25.5822,25.5822,25.5135,25.5331,19300.0
2007-09-07 14:45:00,26.01,26.04,25.98,26.02,24300.0,25.5331,25.5626,25.5037,25.543,24300.0
2007-09-07 14:50:00,26.01,26.02,25.99,26.0,7000.0,25.5331,25.543,25.5135,25.5233,7000.0
2007-09-07 14:55:00,26.01,26.07,25.96,25.97,20300.0,25.5331,25.592,25.4841,25.4939,20300.0
2007-09-07 15:00:00,25.97,26.13,25.97,26.13,15500.0,25.4939,25.6509,25.4939,25.6509,15500.0
2007-09-07 15:05:00,26.12,26.13,26.08,26.09,17000.0,25.6411,25.6509,25.6019,25.6117,17000.0
2007-09-07 15:10:00,26.09,26.18,26.07,26.18,21200.0,25.6117,25.7,25.592,25.7,21200.0
2007-09-07 15:15:00,26.17,26.24,26.17,26.21,28700.0,25.6902,25.7589,25.6902,25.7295,28700.0
2007-09-07 15:20:00,26.2,26.21,26.04,26.05,23700.0,25.7197,25.7295,25.5626,25.5724,23700.0
2007-09-07 15:25:00,26.05,26.07,25.98,26.01,24600.0,25.5724,25.592,25.5037,25.5331,24600.0
2007-09-07 15:30:00,26.01,26.09,25.95,25.95,17600.0,25.5331,25.6117,25.4742,25.4742,17600.0
2007-09-07 15:35:00,25.95,26.13,25.93,26.06,31900.0,25.4742,25.6509,25.4546,25.5822,31900.0
2007-09-07 15:40:00,26.06,26.19,26.01,26.18,58500.0,25.5822,25.7098,25.5331,25.7,58500.0
2007-09-07 15:45:00,26.18,26.25,26.17,26.2,44800.0,25.7,25.7687,25.6902,25.7197,44800.0
2007-09-07 15:50:00,26.18,26.21,26.1,26.2,22100.0,25.7,25.7295,25.6215,25.7197,22100.0
2007-09-07 15:55:00,26.21,26.27,26.19,26.23,83500.0,25.7295,25.7884,25.7098,25.7491,83500.0
2007-09-10 09:30:00,26.84,26.84,26.39,26.48,40000.0,26.3479,26.3479,25.9062,25.9945,40000.0
2007-09-10 09:35:00,26.49,26.62,26.4,26.52,39000.0,26.0043,26.132,25.916,26.0338,39000.0
2007-09-10 09:40:00,26.47,26.55,26.2,26.23,42900.0,25.9847,26.0632,25.7197,25.7491,42900.0
2007-09-10 09:45:00,26.2,26.2,25.91,26.12,38500.0,25.7197,25.7197,25.435,25.6411,38500.0
2007-09-10 09:50:00,26.12,26.16,26.05,26.13,25300.0,25.6411,25.6804,25.5724,25.6509,25300.0
2007-09-10 09:55:00,26.14,26.14,25.9,26.0,23700.0,25.6608,25.6608,25.4252,25.5233,23700.0
2007-09-10 10:00:00,26.0,26.09,25.91,25.95,29100.0,25.5233,25.6117,25.435,25.4742,29100.0
2007-09-10 10:05:00,25.96,26.13,25.93,26.03,17000.0,25.4841,25.6509,25.4546,25.5528,17000.0
2007-09-10 10:10:00,26.02,26.04,25.89,25.89,22100.0,25.543,25.5626,25.4153,25.4153,22100.0
2007-09-10 10:15:00,25.89,26.01,25.83,25.98,23700.0,25.4153,25.5331,25.3564,25.5037,23700.0
2007-09-10 10:20:00,25.98,26.1,25.98,26.1,23000.0,25.5037,25.6215,25.5037,25.6215,23000.0
2007-09-10 10:25:00,26.1,26.1,25.78,25.8,23300.0,25.6215,25.6215,25.3074,25.327,23300.0
2007-09-10 10:30:00,25.79,25.84,25.77,25.83,12200.0,25.3172,25.3663,25.2975,25.3564,12200.0
2007-09-10 10:35:00,25.83,25.83,25.76,25.79,23400.0,25.3564,25.3564,25.2877,25.3172,23400.0
2007-09-10 10:40:00,25.79,25.92,25.78,25.84,23400.0,25.3172,25.4448,25.3074,25.3663,23400.0
2007-09-10 10:45:00,25.88,25.91,25.76,25.78,23600.0,25.4055,25.435,25.2877,25.3074,23600.0
2007-09-10 10:50:00,25.76,25.79,25.75,25.77,8400.0,25.2877,25.3172,25.2779,25.2975,8400.0
2007-09-10 10:55:00,25.76,25.85,25.75,25.84,18500.0,25.2877,25.3761,25.2779,25.3663,18500.0
2007-09-10 11:00:00,25.85,25.89,25.67,25.74,16600.0,25.3761,25.4153,25.1994,25.2681,16600.0
2007-09-10 11:05:00,25.75,25.96,25.75,25.95,23000.0,25.2779,25.4841,25.2779,25.4742,23000.0
2007-09-10 11:10:00,25.95,25.98,25.92,25.92,31500.0,25.4742,25.5037,25.4448,25.4448,31500.0
2007-09-10 11:15:00,25.93,26.0,25.84,25.86,24500.0,25.4546,25.5233,25.3663,25.3859,24500.0
2007-09-10 11:20:00,25.86,26.06,25.86,26.05,27500.0,25.3859,25.5822,25.3859,25.5724,27500.0
2007-09-10 11:25:00,26.05,26.05,25.97,25.98,21800.0,25.5724,25.5724,25.4939,25.5037,21800.0
2007-09-10 11:30:00,25.98,25.98,25.9,25.93,42800.0,25.5037,25.5037,25.4252,25.4546,42800.0
2007-09-10 11:35:00,25.93,25.97,25.79,25.93,61400.0,25.4546,25.4939,25.3172,25.4546,61400.0
2007-09-10 11:40:00,25.93,26.02,25.92,26.01,21100.0,25.4546,25.543,25.4448,25.5331,21100.0
2007-09-10 11:45:00,26.0,26.01,25.94,25.95,10800.0,25.5233,25.5331,25.4644,25.4742,10800.0
2007-09-10 11:50:00,25.95,25.96,25.9,25.9,10100.0,25.4742,25.4841,25.4252,25.4252,10100.0
2007-09-10 11:55:00,25.9,25.9,25.85,25.88,15000.0,25.4252,25.4252,25.3761,25.4055,15000.0
2007-09-10 12:00:00,25.89,25.9,25.83,25.9,9800.0,25.4153,25.4252,25.3564,25.4252,9800.0
2007-09-10 12:05:00,25.88,25.93,25.85,25.9,12700.0,25.4055,25.4546,25.3761,25.4252,12700.0
2007-09-10 12:10:00,25.9,25.9,25.81,25.81,5900.0,25.4252,25.4252,25.3368,25.3368,5900.0
2007-09-10 12:15:00,25.81,25.85,25.8,25.84,9000.0,25.3368,25.3761,25.327,25.3663,9000.0
2007-09-10 12:20:00,25.83,25.92,25.83,25.92,13300.0,25.3564,25.4448,25.3564,25.4448,13300.0
2007-09-10 12:25:00,25.92,25.99,25.92,25.97,13900.0,25.4448,25.5135,25.4448,25.4939,13900.0
2007-09-10 12:30:00,25.96,25.98,25.86,25.86,13800.0,25.4841,25.5037,25.3859,25.3859,13800.0
2007-09-10 12:35:00,25.85,25.89,25.83,25.88,22800.0,25.3761,25.4153,25.3564,25.4055,22800.0
2007-09-10 12:40:00,25.88,25.92,25.85,25.85,7700.0,25.4055,25.4448,25.3761,25.3761,7700.0
2007-09-10 12:45:00,25.87,25.87,25.79,25.79,6600.0,25.3957,25.3957,25.3172,25.3172,6600.0
2007-09-10 12:50:00,25.77,25.77,25.71,25.75,10500.0,25.2975,25.2975,25.2386,25.2779,10500.0
2007-09-10 12:55:00,25.74,25.78,25.73,25.77,5200.0,25.2681,25.3074,25.2583,25.2975,5200.0
2007-09-10 13:00:00,25.75,25.75,25.71,25.71,16700.0,25.2779,25.2779,25.2386,25.2386,16700.0
2007-09-10 13:05:00,25.71,25.76,25.71,25.76,6500.0,25.2386,25.2877,25.2386,25.2877,6500.0
2007-09-10 13:10:00,25.76,25.84,25.72,25.84,16000.0,25.2877,25.3663,25.2485,25.3663,16000.0
2007-09-10 13:15:00,25.84,26.01,25.84,26.01,22800.0,25.3663,25.5331,25.3663,25.5331,22800.0
2007-09-10 13:20:00,25.99,26.04,25.96,25.96,11200.0,25.5135,25.5626,25.4841,25.4841,11200.0
2007-09-10 13:25:00,25.95,25.98,25.92,25.96,7900.0,25.4742,25.5037,25.4448,25.4841,7900.0
2007-09-10 13:30:00,25.98,26.01,25.95,26.01,15500.0,25.5037,25.5331,25.4742,25.5331,15500.0
2007-09-10 13:35:00,26.01,26.03,25.97,25.97,17300.0,25.5331,25.5528,25.4939,25.4939,17300.0
2007-09-10 13:40:00,25.98,25.99,25.95,25.95,5400.0,25.5037,25.5135,25.4742,25.4742,5400.0
2007-09-10 13:45:00,25.95,25.95,25.85,25.87,6500.0,25.4742,25.4742,25.3761,25.3957,6500.0
2007-09-10 13:50:00,25.88,25.93,25.85,25.88,11900.0,25.4055,25.4546,25.3761,25.4055,11900.0
2007-09-10 13:55:00,25.89,25.92,25.88,25.9,6000.0,25.4153,25.4448,25.4055,25.4252,6000.0
2007-09-10 14:00:00,25.89,25.92,25.89,25.89,10700.0,25.4153,25.4448,25.4153,25.4153,10700.0
2007-09-10 14:05:00,25.89,25.89,25.84,25.85,17300.0,25.4153,25.4153,25.3663,25.3761,17300.0
2007-09-10 14:10:00,25.86,25.96,25.85,25.94,14500.0,25.3859,25.4841,25.3761,25.4644,14500.0
2007-09-10 14:15:00,25.95,25.95,25.92,25.93,5900.0,25.4742,25.4742,25.4448,25.4546,5900.0
2007-09-10 14:20:00,25.91,25.94,25.87,25.88,11100.0,25.435,25.4644,25.3957,25.4055,11100.0
2007-09-10 14:25:00,25.95,25.99,25.92,25.98,20100.0,25.4742,25.5135,25.4448,25.5037,20100.0
2007-09-10 14:30:00,26.0,26.07,25.96,26.06,16000.0,25.5233,25.592,25.4841,25.5822,16000.0
2007-09-10 14:35:00,26.04,26.05,25.96,25.96,10800.0,25.5626,25.5724,25.4841,25.4841,10800.0
2007-09-10 14:40:00,25.97,25.97,25.85,25.88,15200.0,25.4939,25.4939,25.3761,25.4055,15200.0
2007-09-10 14:45:00,25.87,25.93,25.87,25.93,20300.0,25.3957,25.4546,25.3957,25.4546,20300.0
2007-09-10 14:50:00,25.93,25.97,25.93,25.97,27000.0,25.4546,25.4939,25.4546,25.4939,27000.0
2007-09-10 14:55:00,25.97,26.0,25.97,26.0,5700.0,25.4939,25.5233,25.4939,25.5233,5700.0
2007-09-10 15:00:00,26.0,26.0,25.95,25.97,8800.0,25.5233,25.5233,25.4742,25.4939,8800.0
2007-09-10 15:05:00,25.97,26.14,25.97,26.14,21000.0,25.4939,25.6608,25.4939,25.6608,21000.0
2007-09-10 15:10:00,26.14,26.3,26.14,26.2,33700.0,25.6608,25.8178,25.6608,25.7197,33700.0
2007-09-10 15:15:00,26.2,26.3,26.18,26.19,17700.0,25.7197,25.8178,25.7,25.7098,17700.0
2007-09-10 15:20:00,26.2,26.3,26.2,26.24,15500.0,25.7197,25.8178,25.7197,25.7589,15500.0
2007-09-10 15:25:00,26.24,26.28,26.21,26.22,11500.0,25.7589,25.7982,25.7295,25.7393,11500.0
2007-09-10 15:30:00,26.2,26.23,26.19,26.22,7300.0,25.7197,25.7491,25.7098,25.7393,7300.0
2007-09-10 15:35:00,26.21,26.27,26.18,26.24,27700.0,25.7295,25.7884,25.7,25.7589,27700.0
2007-09-10 15:40:00,26.24,26.24,26.14,26.18,14100.0,25.7589,25.7589,25.6608,25.7,14100.0
2007-09-10 15:45:00,26.18,26.18,26.06,26.08,21300.0,25.7,25.7,25.5822,25.6019,21300.0
2007-09-10 15:50:00,26.09,26.09,26.02,26.03,17400.0,25.6117,25.6117,25.543,25.5528,17400.0
2007-09-10 15:55:00,26.05,26.06,25.98,26.0,35600.0,25.5724,25.5822,25.5037,25.5233,35600.0
2007-09-11 09:30:00,26.21,26.21,26.03,26.14,24100.0,25.7295,25.7295,25.5528,25.6608,24100.0
2007-09-11 09:35:00,26.15,26.19,26.0,26.03,16500.0,25.6706,25.7098,25.5233,25.5528,16500.0
2007-09-11 09:40:00,26.03,26.2,26.03,26.2,19600.0,25.5528,25.7197,25.5528,25.7197,19600.0
2007-09-11 09:45:00,26.21,26.39,26.21,26.37,28800.0,25.7295,25.9062,25.7295,25.8865,28800.0
2007-09-11 09:50:00,26.37,26.55,26.37,26.41,33300.0,25.8865,26.0632,25.8865,25.9258,33300.0
2007-09-11 09:55:00,26.4,26.42,26.4,26.4,21400.0,25.916,25.9356,25.916,25.916,21400.0
2007-09-11 10:00:00,26.4,26.46,26.36,26.4,47300.0,25.916,25.9749,25.8767,25.916,47300.0
2007-09-11 10:05:00,26.4,26.44,26.4,26.4,31700.0,25.916,25.9553,25.916,25.916,31700.0
2007-09-11 10:10:00,26.4,26.4,26.25,26.25,26500.0,25.916,25.916,25.7687,25.7687,26500.0
2007-09-11 10:15:00,26.25,26.3,26.25,26.3,21500.0,25.7687,25.8178,25.7687,25.8178,21500.0
2007-09-11 10:20:00,26.31,26.37,26.3,26.37,22400.0,25.8276,25.8865,25.8178,25.8865,22400.0
2007-09-11 10:25:00,26.37,26.43,26.36,26.43,20300.0,25.8865,25.9454,25.8767,25.9454,20300.0
2007-09-11 10:30:00,26.43,26.47,26.35,26.36,18400.0,25.9454,25.9847,25.8669,25.8767,18400.0
2007-09-11 10:35:00,26.36,26.36,26.3,26.3,10600.0,25.8767,25.8767,25.8178,25.8178,10600.0
2007-09-11 10:40:00,26.31,26.33,26.29,26.31,19000.0,25.8276,25.8473,25.808,25.8276,19000.0
2007-09-11 10:45:00,26.31,26.32,26.27,26.28,12200.0,25.8276,25.8375,25.7884,25.7982,12200.0
2007-09-11 10:50:00,26.28,26.28,26.24,26.25,32000.0,25.7982,25.7982,25.7589,25.7687,32000.0
2007-09-11 10:55:00,26.26,26.29,26.25,26.25,12700.0,25.7786,25.808,25.7687,25.7687,12700.0
2007-09-11 11:00:00,26.26,26.26,26.23,26.26,23600.0,25.7786,25.7786,25.7491,25.7786,23600.0
2007-09-11 11:05:00,26.25,26.25,26.11,26.12,44700.0,25.7687,25.7687,25.6313,25.6411,44700.0
2007-09-11 11:10:00,26.12,26.22,26.12,26.22,13400.0,25.6411,25.7393,25.6411,25.7393,13400.0
2007-09-11 11:15:00,26.2,26.21,26.12,26.16,11100.0,25.7197,25.7295,25.6411,25.6804,11100.0
2007-09-11 11:20:00,26.16,26.21,26.13,26.17,8800.0,25.6804,25.7295,25.6509,25.6902,8800.0
2007-09-11 11:25:00,26.17,26.27,26.13,26.27,29200.0,25.6902,25.7884,25.6509,25.7884,29200.0
2007-09-11 11:30:00,26.27,26.3,26.24,26.29,16400.0,25.7884,25.8178,25.7589,25.808,16400.0
2007-09-11 11:35:00,26.3,26.32,26.26,26.29,9600.0,25.8178,25.8375,25.7786,25.808,9600.0
2007-09-11 11:40:00,26.29,26.3,26.28,26.29,3600.0,25.808,25.8178,25.7982,25.808,3600.0
2007-09-11 11:45:00,26.29,26.29,26.24,26.28,9700.0,25.808,25.808,25.7589,25.7982,9700.0
2007-09-11 11:50:00,26.28,26.28,26.19,26.21,8800.0,25.7982,25.7982,25.7098,25.7295,8800.0
2007-09-11 11:55:00,26.21,26.21,26.15,26.19,59200.0,25.7295,25.7295,25.6706,25.7098,59200.0
2007-09-11 12:00:00,26.2,26.29,26.2,26.22,18100.0,25.7197,25.808,25.7197,25.7393,18100.0
2007-09-11 12:05:00,26.22,26.27,26.18,26.23,13300.0,25.7393,25.7884,25.7,25.7491,13300.0
2007-09-11 12:10:00,26.23,26.28,26.21,26.21,13100.0,25.7491,25.7982,25.7295,25.7295,13100.0
2007-09-11 12:15:00,26.19,26.29,26.13,26.28,10800.0,25.7098,25.808,25.6509,25.7982,10800.0
2007-09-11 12:20:00,26.29,26.33,26.28,26.28,10100.0,25.808,25.8473,25.7982,25.7982,10100.0
2007-09-11 12:25:00,26.28,26.3,26.26,26.26,3800.0,25.7982,25.8178,25.7786,25.7786,3800.0
2007-09-11 12:30:00,26.26,26.26,26.22,26.25,19200.0,25.7786,25.7786,25.7393,25.7687,19200.0
2007-09-11 12:35:00,26.26,26.32,26.26,26.31,14300.0,25.7786,25.8375,25.7786,25.8276,14300.0
2007-09-11 12:40:00,26.3,26.31,26.3,26.31,5700.0,25.8178,25.8276,25.8178,25.8276,5700.0
2007-09-11 12:45:00,26.3,26.32,26.3,26.3,9000.0,25.8178,25.8375,25.8178,25.8178,9000.0
2007-09-11 12:50:00,26.31,26.31,26.29,26.29,10600.0,25.8276,25.8276,25.808,25.808,10600.0
2007-09-11 12:55:00,26.29,26.32,26.28,26.3,24100.0,25.808,25.8375,25.7982,25.8178,24100.0
2007-09-11 13:00:00,26.31,26.32,26.29,26.3,15000.0,25.8276,25.8375,25.808,25.8178,15000.0
2007-09-11 13:05:00,26.31,26.32,26.3,26.31,7300.0,25.8276,25.8375,25.8178,25.8276,7300.0
2007-09-11 13:10:00,26.32,26.32,26.3,26.3,5800.0,25.8375,25.8375,25.8178,25.8178,5800.0
2007-09-11 13:15:00,26.3,26.31,26.26,26.29,25700.0,25.8178,25.8276,25.7786,25.808,25700.0
2007-09-11 13:20:00,26.29,26.3,26.25,26.3,11900.0,25.808,25.8178,25.7687,25.8178,11900.0
2007-09-11 13:25:00,26.31,26.31,26.27,26.28,8800.0,25.8276,25.8276,25.7884,25.7982,8800.0
2007-09-11 13:30:00,26.28,26.32,26.26,26.3,11200.0,25.7982,25.8375,25.7786,25.8178,11200.0
2007-09-11 13:35:00,26.32,26.32,26.29,26.3,11400.0,25.8375,25.8375,25.808,25.8178,11400.0
2007-09-11 13:40:00,26.31,26.31,26.27,26.29,11800.0,25.8276,25.8276,25.7884,25.808,11800.0
2007-09-11 13:45:00,26.3,26.36,26.28,26.29,26100.0,25.8178,25.8767,25.7982,25.808,26100.0
2007-09-11 13:50:00,26.31,26.34,26.29,26.29,28800.0,25.8276,25.8571,25.808,25.808,28800.0
2007-09-11 13:55:00,26.29,26.3,26.28,26.3,6700.0,25.808,25.8178,25.7982,25.8178,6700.0
2007-09-11 14:00:00,26.3,26.37,26.3,26.34,17400.0,25.8178,25.8865,25.8178,25.8571,17400.0
2007-09-11 14:05:00,26.33,26.33,26.3,26.32,14400.0,25.8473,25.8473,25.8178,25.8375,14400.0
2007-09-11 14:10:00,26.32,26.35,26.31,26.35,8800.0,25.8375,25.8669,25.8276,25.8669,8800.0
2007-09-11 14:15:00,26.35,26.37,26.33,26.34,12400.0,25.8669,25.8865,25.8473,25.8571,12400.0
2007-09-11 14:20:00,26.35,26.36,26.33,26.34,26400.0,25.8669,25.8767,25.8473,25.8571,26400.0
2007-09-11 14:25:00,26.33,26.38,26.31,26.36,29400.0,25.8473,25.8964,25.8276,25.8767,29400.0
2007-09-11 14:30:00,26.35,26.36,26.33,26.33,36800.0,25.8669,25.8767,25.8473,25.8473,36800.0
2007-09-11 14:35:00,26.34,26.36,26.33,26.34,14000.0,25.8571,25.8767,25.8473,25.8571,14000.0
2007-09-11 14:40:00,26.34,26.35,26.31,26.33,37500.0,25.8571,25.8669,25.8276,25.8473,37500.0
2007-09-11 14:45:00,26.31,26.32,26.29,26.31,26100.0,25.8276,25.8375,25.808,25.8276,26100.0
2007-09-11 14:50:00,26.3,26.31,26.3,26.3,22100.0,25.8178,25.8276,25.8178,25.8178,22100.0
2007-09-11 14:55:00,26.31,26.32,26.25,26.32,30900.0,25.8276,25.8375,25.7687,25.8375,30900.0
2007-09-11 15:00:00,26.31,26.31,26.22,26.25,28900.0,25.8276,25.8276,25.7393,25.7687,28900.0
2007-09-11 15:05:00,26.25,26.28,26.23,26.25,16700.0,25.7687,25.7982,25.7491,25.7687,16700.0
2007-09-11 15:10:00,26.25,26.29,26.23,26.28,19800.0,25.7687,25.808,25.7491,25.7982,19800.0
2007-09-11 15:15:00,26.28,26.28,26.22,26.28,24700.0,25.7982,25.7982,25.7393,25.7982,24700.0
2007-09-11 15:20:00,26.27,26.28,26.14,26.2,42300.0,25.7884,25.7982,25.6608,25.7197,42300.0
2007-09-11 15:25:00,26.18,26.26,26.17,26.21,31100.0,25.7,25.7786,25.6902,25.7295,31100.0
2007-09-11 15:30:00,26.21,26.23,26.14,26.21,49200.0,25.7295,25.7491,25.6608,25.7295,49200.0
2007-09-11 15:35:00,26.21,26.21,26.14,26.19,58700.0,25.7295,25.7295,25.6608,25.7098,58700.0
2007-09-11 15:40:00,26.18,26.19,26.07,26.15,33300.0,25.7,25.7098,25.592,25.6706,33300.0
2007-09-11 15:45:00,26.14,26.26,26.1,26.24,51900.0,25.6608,25.7786,25.6215,25.7589,51900.0
2007-09-11 15:50:00,26.23,26.26,26.19,26.23,29900.0,25.7491,25.7786,25.7098,25.7491,29900.0
2007-09-11 15:55:00,26.23,26.29,26.22,26.28,44400.0,25.7491,25.808,25.7393,25.7982,44400.0
2007-09-12 09:30:00,26.27,26.28,26.21,26.27,10900.0,25.7884,25.7982,25.7295,25.7884,10900.0
2007-09-12 09:35:00,26.27,26.28,26.21,26.27,9400.0,25.7884,25.7982,25.7295,25.7884,9400.0
2007-09-12 09:40:00,26.21,26.27,26.21,26.25,6600.0,25.7295,25.7884,25.7295,25.7687,6600.0
2007-09-12 09:45:00,26.26,26.3,26.25,26.25,18400.0,25.7786,25.8178,25.7687,25.7687,18400.0
2007-09-12 09:50:00,26.25,26.43,26.25,26.26,16600.0,25.7687,25.9454,25.7687,25.7786,16600.0
2007-09-12 09:55:00,26.26,26.39,26.25,26.32,12200.0,25.7786,25.9062,25.7687,25.8375,12200.0
2007-09-12 10:00:00,26.32,26.32,26.24,26.28,14400.0,25.8375,25.8375,25.7589,25.7982,14400.0
2007-09-12 10:05:00,26.27,26.33,26.27,26.3,11600.0,25.7884,25.8473,25.7884,25.8178,11600.0
2007-09-12 10:10:00,26.29,26.36,26.27,26.35,13000.0,25.808,25.8767,25.7884,25.8669,13000.0
2007-09-12 10:15:00,26.35,26.35,26.3,26.3,13400.0,25.8669,25.8669,25.8178,25.8178,13400.0
2007-09-12 10:20:00,26.31,26.52,26.3,26.42,27900.0,25.8276,26.0338,25.8178,25.9356,27900.0
2007-09-12 10:25:00,26.42,26.53,26.42,26.5,43500.0,25.9356,26.0436,25.9356,26.0142,43500.0
2007-09-12 10:30:00,26.51,26.65,26.49,26.56,24100.0,26.024,26.1614,26.0043,26.0731,24100.0
2007-09-12 10:35:00,26.56,26.57,26.52,26.55,17200.0,26.0731,26.0829,26.0338,26.0632,17200.0
2007-09-12 10:40:00,26.55,26.56,26.51,26.51,13200.0,26.0632,26.0731,26.024,26.024,13200.0
2007-09-12 10:45:00,26.51,26.52,26.35,26.35,17800.0,26.024,26.0338,25.8669,25.8669,17800.0
2007-09-12 10:50:00,26.36,26.36,26.28,26.32,13700.0,25.8767,25.8767,25.7982,25.8375,13700.0
2007-09-12 10:55:00,26.33,26.34,26.3,26.32,10600.0,25.8473,25.8571,25.8178,25.8375,10600.0
2007-09-12 11:00:00,26.32,26.33,26.29,26.29,9600.0,25.8375,25.8473,25.808,25.808,9600.0
2007-09-12 11:05:00,26.3,26.32,26.29,26.31,16600.0,25.8178,25.8375,25.808,25.8276,16600.0
2007-09-12 11:10:00,26.31,26.43,26.31,26.42,13700.0,25.8276,25.9454,25.8276,25.9356,13700.0
2007-09-12 11:15:00,26.42,26.57,26.42,26.55,20000.0,25.9356,26.0829,25.9356,26.0632,20000.0
2007-09-12 11:20:00,26.55,26.59,26.54,26.58,9100.0,26.0632,26.1025,26.0534,26.0927,9100.0
2007-09-12 11:25:00,26.59,26.59,26.51,26.51,7100.0,26.1025,26.1025,26.024,26.024,7100.0
2007-09-12 11:30:00,26.51,26.51,26.43,26.43,7000.0,26.024,26.024,25.9454,25.9454,7000.0
2007-09-12 11:35:00,26.41,26.42,26.33,26.33,10900.0,25.9258,25.9356,25.8473,25.8473,10900.0
2007-09-12 11:40:00,26.33,26.34,26.29,26.31,13000.0,25.8473,25.8571,25.808,25.8276,13000.0
2007-09-12 11:45:00,26.34,26.37,26.31,26.35,7600.0,25.8571,25.8865,25.8276,25.8669,7600.0
2007-09-12 11:50:00,26.35,26.37,26.33,26.36,7100.0,25.8669,25.8865,25.8473,25.8767,7100.0
2007-09-12 11:55:00,26.37,26.38,26.29,26.3,13300.0,25.8865,25.8964,25.808,25.8178,13300.0
2007-09-12 12:00:00,26.32,26.37,26.3,26.35,10700.0,25.8375,25.8865,25.8178,25.8669,10700.0
2007-09-12 12:05:00,26.34,26.37,26.33,26.33,8300.0,25.8571,25.8865,25.8473,25.8473,8300.0
2007-09-12 12:10:00,26.33,26.37,26.33,26.37,7900.0,25.8473,25.8865,25.8473,25.8865,7900.0
2007-09-12 12:15:00,26.36,26.36,26.3,26.31,17900.0,25.8767,25.8767,25.8178,25.8276,17900.0
2007-09-12 12:20:00,26.3,26.33,26.28,26.31,15500.0,25.8178,25.8473,25.7982,25.8276,15500.0
2007-09-12 12:25:00,26.31,26.31,26.24,26.24,7100.0,25.8276,25.8276,25.7589,25.7589,7100.0
2007-09-12 12:30:00,26.24,26.29,26.24,26.27,12000.0,25.7589,25.808,25.7589,25.7884,12000.0
2007-09-12 12:35:00,26.26,26.27,26.24,26.24,9800.0,25.7786,25.7884,25.7589,25.7589,9800.0
2007-09-12 12:40:00,26.25,26.27,26.22,26.25,19300.0,25.7687,25.7884,25.7393,25.7687,19300.0
2007-09-12 12:45:00,26.25,26.33,26.24,26.33,8100.0,25.7687,25.8473,25.7589,25.8473,8100.0
2007-09-12 12:50:00,26.32,26.34,26.31,26.33,10500.0,25.8375,25.8571,25.8276,25.8473,10500.0
2007-09-12 12:55:00,26.33,26.34,26.33,26.33,3500.0,25.8473,25.8571,25.8473,25.8473,3500.0
2007-09-12 13:00:00,26.32,26.32,26.3,26.3,9100.0,25.8375,25.8375,25.8178,25.8178,9100.0
2007-09-12 13:05:00,26.3,26.3,26.16,26.18,14500.0,25.8178,25.8178,25.6804,25.7,14500.0
2007-09-12 13:10:00,26.18,26.2,26.12,26.15,20900.0,25.7,25.7197,25.6411,25.6706,20900.0
2007-09-12 13:15:00,26.15,26.17,26.13,26.16,15300.0,25.6706,25.6902,25.6509,25.6804,15300.0
2007-09-12 13:20:00,26.16,26.17,26.13,26.13,4800.0,25.6804,25.6902,25.6509,25.6509,4800.0
2007-09-12 13:25:00,26.13,26.15,26.12,26.15,8500.0,25.6509,25.6706,25.6411,25.6706,8500.0
2007-09-12 13:30:00,26.14,26.15,26.08,26.08,22600.0,25.6608,25.6706,25.6019,25.6019,22600.0
2007-09-12 13:35:00,26.08,26.13,26.04,26.1,12500.0,25.6019,25.6509,25.5626,25.6215,12500.0
2007-09-12 13:40:00,26.1,26.12,26.07,26.07,20700.0,25.6215,25.6411,25.592,25.592,20700.0
2007-09-12 13:45:00,26.07,26.12,26.04,26.1,31900.0,25.592,25.6411,25.5626,25.6215,31900.0
2007-09-12 13:50:00,26.11,26.12,26.07,26.09,21200.0,25.6313,25.6411,25.592,25.6117,21200.0
2007-09-12 13:55:00,26.09,26.11,26.06,26.06,12500.0,25.6117,25.6313,25.5822,25.5822,12500.0
2007-09-12 14:00:00,26.07,26.11,26.06,26.09,9900.0,25.592,25.6313,25.5822,25.6117,9900.0
2007-09-12 14:05:00,26.09,26.22,26.07,26.22,22400.0,25.6117,25.7393,25.592,25.7393,22400.0
2007-09-12 14:10:00,26.23,26.34,26.23,26.28,21200.0,25.7491,25.8571,25.7491,25.7982,21200.0
2007-09-12 14:15:00,26.27,26.27,26.19,26.21,15100.0,25.7884,25.7884,25.7098,25.7295,15100.0
2007-09-12 14:20:00,26.21,26.24,26.2,26.22,14800.0,25.7295,25.7589,25.7197,25.7393,14800.0
2007-09-12 14:25:00,26.2,26.21,26.1,26.1,8300.0,25.7197,25.7295,25.6215,25.6215,8300.0
2007-09-12 14:30:00,26.11,26.17,26.1,26.11,12700.0,25.6313,25.6902,25.6215,25.6313,12700.0
2007-09-12 14:35:00,26.12,26.13,26.06,26.08,22600.0,25.6411,25.6509,25.5822,25.6019,22600.0
2007-09-12 14:40:00,26.08,26.12,26.07,26.08,9300.0,25.6019,25.6411,25.592,25.6019,9300.0
2007-09-12 14:45:00,26.08,26.13,26.05,26.13,12000.0,25.6019,25.6509,25.5724,25.6509,12000.0
2007-09-12 14:50:00,26.11,26.14,26.11,26.12,16200.0,25.6313,25.6608,25.6313,25.6411,16200.0
2007-09-12 14:55:00,26.12,26.25,26.12,26.23,17300.0,25.6411,25.7687,25.6411,25.7491,17300.0
2007-09-12 15:00:00,26.24,26.24,26.2,26.21,15200.0,25.7589,25.7589,25.7197,25.7295,15200.0
2007-09-12 15:05:00,26.2,26.21,26.15,26.17,29900.0,25.7197,25.7295,25.6706,25.6902,29900.0
2007-09-12 15:10:00,26.17,26.23,26.15,26.18,19400.0,25.6902,25.7491,25.6706,25.7,19400.0
2007-09-12 15:15:00,26.18,26.18,26.11,26.12,16200.0,25.7,25.7,25.6313,25.6411,16200.0
2007-09-12 15:20:00,26.13,26.13,26.11,26.13,22800.0,25.6509,25.6509,25.6313,25.6509,22800.0
2007-09-12 15:25:00,26.12,26.18,26.05,26.05,31700.0,25.6411,25.7,25.5724,25.5724,31700.0
2007-09-12 15:30:00,26.03,26.08,26.0,26.07,15700.0,25.5528,25.6019,25.5233,25.592,15700.0
2007-09-12 15:35:00,26.07,26.07,26.0,26.0,19700.0,25.592,25.592,25.5233,25.5233,19700.0
2007-09-12 15:40:00,26.01,26.13,26.01,26.06,16100.0,25.5331,25.6509,25.5331,25.5822,16100.0
2007-09-12 15:45:00,26.06,26.13,26.01,26.06,20300.0,25.5822,25.6509,25.5331,25.5822,20300.0
2007-09-12 15:50:00,26.06,26.16,26.04,26.06,197300.0,25.5822,25.6804,25.5626,25.5822,197300.0
2007-09-12 15:55:00,26.06,26.08,26.0,26.03,36000.0,25.5822,25.6019,25.5233,25.5528,36000.0
2007-09-13 09:30:00,26.25,26.29,26.05,26.06,15000.0,25.7687,25.808,25.5724,25.5822,15000.0
2007-09-13 09:35:00,26.08,26.08,25.85,26.0,18000.0,25.6019,25.6019,25.3761,25.5233,18000.0
2007-09-13 09:40:00,26.03,26.03,25.97,26.0,20700.0,25.5528,25.5528,25.4939,25.5233,20700.0
2007-09-13 09:45:00,26.0,26.17,25.97,26.17,31000.0,25.5233,25.6902,25.4939,25.6902,31000.0
2007-09-13 09:50:00,26.19,26.42,26.19,26.37,24300.0,25.7098,25.9356,25.7098,25.8865,24300.0
2007-09-13 09:55:00,26.33,26.39,26.25,26.3,12500.0,25.8473,25.9062,25.7687,25.8178,12500.0
2007-09-13 10:00:00,26.3,26.31,26.22,26.25,12900.0,25.8178,25.8276,25.7393,25.7687,12900.0
2007-09-13 10:05:00,26.27,26.38,26.19,26.37,28500.0,25.7884,25.8964,25.7098,25.8865,28500.0
2007-09-13 10:10:00,26.38,26.38,26.29,26.29,20400.0,25.8964,25.8964,25.808,25.808,20400.0
2007-09-13 10:15:00,26.31,26.34,26.28,26.32,22900.0,25.8276,25.8571,25.7982,25.8375,22900.0
2007-09-13 10:20:00,26.31,26.4,26.25,26.36,15400.0,25.8276,25.916,25.7687,25.8767,15400.0
2007-09-13 10:25:00,26.36,26.41,26.35,26.38,11800.0,25.8767,25.9258,25.8669,25.8964,11800.0
2007-09-13 10:30:00,26.41,26.5,26.38,26.48,15900.0,25.9258,26.0142,25.8964,25.9945,15900.0
2007-09-13 10:35:00,26.49,26.66,26.49,26.66,33700.0,26.0043,26.1712,26.0043,26.1712,33700.0
2007-09-13 10:40:00,26.65,26.65,26.56,26.56,5900.0,26.1614,26.1614,26.0731,26.0731,5900.0
2007-09-13 10:45:00,26.58,26.64,26.58,26.63,34600.0,26.0927,26.1516,26.0927,26.1418,34600.0
2007-09-13 10:50:00,26.63,26.69,26.6,26.68,19300.0,26.1418,26.2007,26.1123,26.1909,19300.0
2007-09-13 10:55:00,26.69,26.75,26.66,26.68,17900.0,26.2007,26.2596,26.1712,26.1909,17900.0
2007-09-13 11:00:00,26.68,26.78,26.67,26.77,23200.0,26.1909,26.289,26.181,26.2792,23200.0
2007-09-13 11:05:00,26.77,26.84,26.77,26.82,23500.0,26.2792,26.3479,26.2792,26.3283,23500.0
2007-09-13 11:10:00,26.82,26.98,26.81,26.98,21900.0,26.3283,26.4854,26.3185,26.4854,21900.0
2007-09-13 11:15:00,26.98,27.03,26.94,26.94,14700.0,26.4854,26.5344,26.4461,26.4461,14700.0
2007-09-13 11:20:00,26.94,27.04,26.94,26.98,36100.0,26.4461,26.5443,26.4461,26.4854,36100.0
2007-09-13 11:25:00,26.96,27.0,26.96,26.98,16900.0,26.4657,26.505,26.4657,26.4854,16900.0
2007-09-13 11:30:00,26.98,26.98,26.85,26.85,20700.0,26.4854,26.4854,26.3577,26.3577,20700.0
2007-09-13 11:35:00,26.85,26.85,26.79,26.85,87300.0,26.3577,26.3577,26.2988,26.3577,87300.0
2007-09-13 11:40:00,26.84,26.88,26.8,26.84,94400.0,26.3479,26.3872,26.3087,26.3479,94400.0
2007-09-13 11:45:00,26.79,26.79,26.67,26.68,11700.0,26.2988,26.2988,26.181,26.1909,11700.0
2007-09-13 11:50:00,26.67,26.67,26.57,26.65,13000.0,26.181,26.181,26.0829,26.1614,13000.0
2007-09-13 11:55:00,26.66,26.84,26.66,26.79,25500.0,26.1712,26.3479,26.1712,26.2988,25500.0
2007-09-13 12:00:00,26.79,27.75,26.74,26.78,72100.0,26.2988,27.2412,26.2498,26.289,72100.0
2007-09-13 12:05:00,26.76,26.77,26.73,26.73,6400.0,26.2694,26.2792,26.2399,26.2399,6400.0
2007-09-13 12:10:00,26.7,26.76,26.67,26.76,11600.0,26.2105,26.2694,26.181,26.2694,11600.0
2007-09-13 12:15:00,26.77,26.77,26.69,26.72,23600.0,26.2792,26.2792,26.2007,26.2301,23600.0
2007-09-13 12:20:00,26.73,26.73,26.69,26.73,13500.0,26.2399,26.2399,26.2007,26.2399,13500.0
2007-09-13 12:25:00,26.71,26.72,26.68,26.69,12500.0,26.2203,26.2301,26.1909,26.2007,12500.0
2007-09-13 12:30:00,26.69,26.72,26.68,26.71,11000.0,26.2007,26.2301,26.1909,26.2203,11000.0
2007-09-13 12:35:00,26.72,26.72,26.67,26.67,8800.0,26.2301,26.2301,26.181,26.181,8800.0
2007-09-13 12:40:00,26.66,26.66,26.63,26.66,7700.0,26.1712,26.1712,26.1418,26.1712,7700.0
2007-09-13 12:45:00,26.66,26.67,26.65,26.65,3100.0,26.1712,26.181,26.1614,26.1614,3100.0
2007-09-13 12:50:00,26.66,26.66,26.65,26.66,7200.0,26.1712,26.1712,26.1614,26.1712,7200.0
2007-09-13 12:55:00,26.66,26.72,26.66,26.71,21300.0,26.1712,26.2301,26.1712,26.2203,21300.0
2007-09-13 13:00:00,26.72,26.82,26.72,26.81,21100.0,26.2301,26.3283,26.2301,26.3185,21100.0
2007-09-13 13:05:00,26.81,26.81,26.77,26.8,29900.0,26.3185,26.3185,26.2792,26.3087,29900.0
2007-09-13 13:10:00,26.79,26.8,26.79,26.8,6400.0,26.2988,26.3087,26.2988,26.3087,6400.0
2007-09-13 13:15:00,26.8,26.85,26.79,26.8,38200.0,26.3087,26.3577,26.2988,26.3087,38200.0
2007-09-13 13:20:00,26.8,26.87,26.8,26.84,19800.0,26.3087,26.3774,26.3087,26.3479,19800.0
2007-09-13 13:25:00,26.84,26.84,26.78,26.8,14200.0,26.3479,26.3479,26.289,26.3087,14200.0
2007-09-13 13:30:00,26.8,26.81,26.76,26.78,6100.0,26.3087,26.3185,26.2694,26.289,6100.0
2007-09-13 13:35:00,26.77,26.8,26.77,26.78,4900.0,26.2792,26.3087,26.2792,26.289,4900.0
2007-09-13 13:40:00,26.77,26.77,26.7,26.75,10900.0,26.2792,26.2792,26.2105,26.2596,10900.0
2007-09-13 13:45:00,26.75,26.8,26.75,26.8,13900.0,26.2596,26.3087,26.2596,26.3087,13900.0
2007-09-13 13:50:00,26.8,26.8,26.78,26.8,24900.0,26.3087,26.3087,26.289,26.3087,24900.0
2007-09-13 13:55:00,26.8,26.8,26.73,26.74,18800.0,26.3087,26.3087,26.2399,26.2498,18800.0
2007-09-13 14:00:00,26.75,26.78,26.74,26.78,9200.0,26.2596,26.289,26.2498,26.289,9200.0
2007-09-13 14:05:00,26.78,26.8,26.76,26.8,10300.0,26.289,26.3087,26.2694,26.3087,10300.0
2007-09-13 14:10:00,26.8,26.88,26.8,26.84,15900.0,26.3087,26.3872,26.3087,26.3479,15900.0
2007-09-13 14:15:00,26.82,26.83,26.7,26.71,12000.0,26.3283,26.3381,26.2105,26.2203,12000.0
2007-09-13 14:20:00,26.71,26.8,26.71,26.77,12500.0,26.2203,26.3087,26.2203,26.2792,12500.0
2007-09-13 14:25:00,26.77,26.8,26.75,26.77,9900.0,26.2792,26.3087,26.2596,26.2792,9900.0
2007-09-13 14:30:00,26.77,26.8,26.75,26.8,9300.0,26.2792,26.3087,26.2596,26.3087,9300.0
2007-09-13 14:35:00,26.8,26.8,26.77,26.78,11300.0,26.3087,26.3087,26.2792,26.289,11300.0
2007-09-13 14:40:00,26.78,26.79,26.77,26.79,7400.0,26.289,26.2988,26.2792,26.2988,7400.0
2007-09-13 14:45:00,26.79,26.82,26.74,26.76,26100.0,26.2988,26.3283,26.2498,26.2694,26100.0
2007-09-13 14:50:00,26.75,26.79,26.75,26.79,3300.0,26.2596,26.2988,26.2596,26.2988,3300.0
2007-09-13 14:55:00,26.79,26.82,26.75,26.8,14200.0,26.2988,26.3283,26.2596,26.3087,14200.0
2007-09-13 15:00:00,26.8,26.84,26.8,26.82,24000.0,26.3087,26.3479,26.3087,26.3283,24000.0
2007-09-13 15:05:00,26.83,26.86,26.53,26.68,105000.0,26.3381,26.3676,26.0436,26.1909,105000.0
2007-09-13 15:10:00,26.7,26.75,26.65,26.65,27900.0,26.2105,26.2596,26.1614,26.1614,27900.0
2007-09-13 15:15:00,26.64,26.66,26.49,26.5,34200.0,26.1516,26.1712,26.0043,26.0142,34200.0
2007-09-13 15:20:00,26.5,26.53,26.34,26.5,90200.0,26.0142,26.0436,25.8571,26.0142,90200.0
2007-09-13 15:25:00,26.49,26.5,26.41,26.44,43700.0,26.0043,26.0142,25.9258,25.9553,43700.0
2007-09-13 15:30:00,26.44,26.44,26.31,26.41,50100.0,25.9553,25.9553,25.8276,25.9258,50100.0
2007-09-13 15:35:00,26.41,26.42,26.38,26.39,33100.0,25.9258,25.9356,25.8964,25.9062,33100.0
2007-09-13 15:40:00,26.4,26.42,26.37,26.4,40900.0,25.916,25.9356,25.8865,25.916,40900.0
2007-09-13 15:45:00,26.41,26.41,26.24,26.28,46200.0,25.9258,25.9258,25.7589,25.7982,46200.0
2007-09-13 15:50:00,26.29,26.41,26.29,26.4,44500.0,25.808,25.9258,25.808,25.916,44500.0
2007-09-13 15:55:00,26.4,26.42,26.33,26.35,57500.0,25.916,25.9356,25.8473,25.8669,57500.0
2007-09-14 09:30:00,26.22,26.35,25.95,25.95,33300.0,25.7393,25.8669,25.4742,25.4742,33300.0
2007-09-14 09:35:00,25.95,26.06,25.92,26.0,6800.0,25.4742,25.5822,25.4448,25.5233,6800.0
2007-09-14 09:40:00,26.0,26.03,25.91,25.96,12000.0,25.5233,25.5528,25.435,25.4841,12000.0
2007-09-14 09:45:00,25.97,25.97,25.77,25.92,14600.0,25.4939,25.4939,25.2975,25.4448,14600.0
2007-09-14 09:50:00,25.92,26.02,25.9,25.99,17000.0,25.4448,25.543,25.4252,25.5135,17000.0
2007-09-14 09:55:00,25.99,26.1,25.99,26.1,33900.0,25.5135,25.6215,25.5135,25.6215,33900.0
2007-09-14 10:00:00,26.11,26.25,26.0,26.04,16700.0,25.6313,25.7687,25.5233,25.5626,16700.0
2007-09-14 10:05:00,26.06,26.23,26.0,26.03,21100.0,25.5822,25.7491,25.5233,25.5528,21100.0
2007-09-14 10:10:00,26.03,26.14,26.03,26.09,7700.0,25.5528,25.6608,25.5528,25.6117,7700.0
2007-09-14 10:15:00,26.09,26.12,25.99,26.0,16300.0,25.6117,25.6411,25.5135,25.5233,16300.0
2007-09-14 10:20:00,26.0,26.02,25.94,26.0,27800.0,25.5233,25.543,25.4644,25.5233,27800.0
2007-09-14 10:25:00,26.0,26.11,26.0,26.09,18300.0,25.5233,25.6313,25.5233,25.6117,18300.0
2007-09-14 10:30:00,26.09,26.12,26.05,26.06,13400.0,25.6117,25.6411,25.5724,25.5822,13400.0
2007-09-14 10:35:00,26.06,26.22,26.06,26.22,19900.0,25.5822,25.7393,25.5822,25.7393,19900.0
2007-09-14 10:40:00,26.22,26.22,26.1,26.1,25100.0,25.7393,25.7393,25.6215,25.6215,25100.0
2007-09-14 10:45:00,26.1,26.12,26.0,26.04,21600.0,25.6215,25.6411,25.5233,25.5626,21600.0
2007-09-14 10:50:00,26.04,26.04,25.98,26.0,20200.0,25.5626,25.5626,25.5037,25.5233,20200.0
2007-09-14 10:55:00,26.0,26.01,25.99,26.0,11200.0,25.5233,25.5331,25.5135,25.5233,11200.0
2007-09-14 11:00:00,26.0,26.01,25.98,25.98,18100.0,25.5233,25.5331,25.5037,25.5037,18100.0
2007-09-14 11:05:00,25.98,25.98,25.9,25.91,13000.0,25.5037,25.5037,25.4252,25.435,13000.0
2007-09-14 11:10:00,25.9,25.97,25.88,25.96,32100.0,25.4252,25.4939,25.4055,25.4841,32100.0
2007-09-14 11:15:00,25.97,25.99,25.96,25.99,4700.0,25.4939,25.5135,25.4841,25.5135,4700.0
2007-09-14 11:20:00,25.99,25.99,25.89,25.94,6500.0,25.5135,25.5135,25.4153,25.4644,6500.0
2007-09-14 11:25:00,25.96,26.1,25.95,26.07,8000.0,25.4841,25.6215,25.4742,25.592,8000.0
2007-09-14 11:30:00,26.07,26.08,26.06,26.06,5300.0,25.592,25.6019,25.5822,25.5822,5300.0
2007-09-14 11:35:00,26.06,26.09,26.04,26.04,10500.0,25.5822,25.6117,25.5626,25.5626,10500.0
2007-09-14 11:40:00,26.06,26.06,25.98,26.0,22000.0,25.5822,25.5822,25.5037,25.5233,22000.0
2007-09-14 11:45:00,25.99,26.03,25.98,26.03,11500.0,25.5135,25.5528,25.5037,25.5528,11500.0
2007-09-14 11:50:00,26.03,26.1,26.01,26.1,14700.0,25.5528,25.6215,25.5331,25.6215,14700.0
2007-09-14 11:55:00,26.09,26.2,26.09,26.12,7600.0,25.6117,25.7197,25.6117,25.6411,7600.0
2007-09-14 12:00:00,26.13,26.16,26.03,26.04,13100.0,25.6509,25.6804,25.5528,25.5626,13100.0
2007-09-14 12:05:00,26.03,26.09,25.93,26.09,21900.0,25.5528,25.6117,25.4546,25.6117,21900.0
2007-09-14 12:10:00,26.06,26.13,26.06,26.11,6300.0,25.5822,25.6509,25.5822,25.6313,6300.0
2007-09-14 12:15:00,26.1,26.22,26.05,26.05,30100.0,25.6215,25.7393,25.5724,25.5724,30100.0
2007-09-14 12:20:00,26.07,26.17,26.07,26.16,4800.0,25.592,25.6902,25.592,25.6804,4800.0
2007-09-14 12:25:00,26.17,26.2,26.08,26.13,13500.0,25.6902,25.7197,25.6019,25.6509,13500.0
2007-09-14 12:30:00,26.15,26.21,26.15,26.18,4100.0,25.6706,25.7295,25.6706,25.7,4100.0
2007-09-14 12:35:00,26.19,26.23,26.19,26.23,4500.0,25.7098,25.7491,25.7098,25.7491,4500.0
2007-09-14 12:40:00,26.21,26.3,26.19,26.19,15900.0,25.7295,25.8178,25.7098,25.7098,15900.0
2007-09-14 12:45:00,26.21,26.22,26.17,26.17,2300.0,25.7295,25.7393,25.6902,25.6902,2300.0
2007-09-14 12:50:00,26.18,26.24,26.15,26.24,6500.0,25.7,25.7589,25.6706,25.7589,6500.0
2007-09-14 12:55:00,26.22,26.24,26.12,26.12,6400.0,25.7393,25.7589,25.6411,25.6411,6400.0
2007-09-14 13:00:00,26.15,26.24,26.13,26.21,5000.0,25.6706,25.7589,25.6509,25.7295,5000.0
2007-09-14 13:05:00,26.2,26.22,26.0,26.06,22100.0,25.7197,25.7393,25.5233,25.5822,22100.0
2007-09-14 13:10:00,26.05,26.19,26.05,26.19,9000.0,25.5724,25.7098,25.5724,25.7098,9000.0
2007-09-14 13:15:00,26.2,26.21,26.08,26.1,6800.0,25.7197,25.7295,25.6019,25.6215,6800.0
2007-09-14 13:20:00,26.08,26.09,25.95,26.0,15100.0,25.6019,25.6117,25.4742,25.5233,15100.0
2007-09-14 13:25:00,26.0,26.01,25.97,26.01,8800.0,25.5233,25.5331,25.4939,25.5331,8800.0
2007-09-14 13:30:00,26.0,26.01,25.94,25.95,5600.0,25.5233,25.5331,25.4644,25.4742,5600.0
2007-09-14 13:35:00,25.96,25.96,25.89,25.9,6100.0,25.4841,25.4841,25.4153,25.4252,6100.0
2007-09-14 13:40:00,25.9,25.96,25.89,25.96,9500.0,25.4252,25.4841,25.4153,25.4841,9500.0
2007-09-14 13:45:00,25.96,26.0,25.95,26.0,5100.0,25.4841,25.5233,25.4742,25.5233,5100.0
2007-09-14 13:50:00,26.01,26.08,26.0,26.03,11900.0,25.5331,25.6019,25.5233,25.5528,11900.0
2007-09-14 13:55:00,26.02,26.03,25.97,26.02,46500.0,25.543,25.5528,25.4939,25.543,46500.0
2007-09-14 14:00:00,26.02,26.03,25.99,26.01,27500.0,25.543,25.5528,25.5135,25.5331,27500.0
2007-09-14 14:05:00,25.99,25.99,25.89,25.89,10000.0,25.5135,25.5135,25.4153,25.4153,10000.0
2007-09-14 14:10:00,25.9,25.98,25.89,25.98,10700.0,25.4252,25.5037,25.4153,25.5037,10700.0
2007-09-14 14:15:00,25.98,25.99,25.94,25.98,10700.0,25.5037,25.5135,25.4644,25.5037,10700.0
2007-09-14 14:20:00,25.98,26.0,25.96,25.98,10900.0,25.5037,25.5233,25.4841,25.5037,10900.0
2007-09-14 14:25:00,25.98,25.99,25.9,25.9,20200.0,25.5037,25.5135,25.4252,25.4252,20200.0
2007-09-14 14:30:00,25.89,25.93,25.88,25.93,10500.0,25.4153,25.4546,25.4055,25.4546,10500.0
2007-09-14 14:35:00,25.93,25.93,25.87,25.87,5600.0,25.4546,25.4546,25.3957,25.3957,5600.0
2007-09-14 14:40:00,25.87,25.88,25.75,25.76,18900.0,25.3957,25.4055,25.2779,25.2877,18900.0
2007-09-14 14:45:00,25.75,25.86,25.75,25.85,18100.0,25.2779,25.3859,25.2779,25.3761,18100.0
2007-09-14 14:50:00,25.87,25.91,25.83,25.9,15900.0,25.3957,25.435,25.3564,25.4252,15900.0
2007-09-14 14:55:00,25.89,25.9,25.83,25.88,9800.0,25.4153,25.4252,25.3564,25.4055,9800.0
2007-09-14 15:00:00,25.88,26.0,25.88,26.0,22000.0,25.4055,25.5233,25.4055,25.5233,22000.0
2007-09-14 15:05:00,26.01,26.02,25.95,26.0,21900.0,25.5331,25.543,25.4742,25.5233,21900.0
2007-09-14 15:10:00,26.0,26.01,25.98,25.99,28400.0,25.5233,25.5331,25.5037,25.5135,28400.0
2007-09-14 15:15:00,26.01,26.05,25.98,26.05,11100.0,25.5331,25.5724,25.5037,25.5724,11100.0
2007-09-14 15:20:00,26.05,26.05,26.02,26.02,10200.0,25.5724,25.5724,25.543,25.543,10200.0
2007-09-14 15:25:00,26.02,26.02,25.99,25.99,16700.0,25.543,25.543,25.5135,25.5135,16700.0
2007-09-14 15:30:00,25.99,26.0,25.95,26.0,16500.0,25.5135,25.5233,25.4742,25.5233,16500.0
2007-09-14 15:35:00,26.0,26.01,25.99,26.0,15700.0,25.5233,25.5331,25.5135,25.5233,15700.0
2007-09-14 15:40:00,26.0,26.05,25.99,26.02,19400.0,25.5233,25.5724,25.5135,25.543,19400.0
2007-09-14 15:45:00,26.01,26.03,25.97,25.97,20700.0,25.5331,25.5528,25.4939,25.4939,20700.0
2007-09-14 15:50:00,25.97,25.99,25.95,25.96,11900.0,25.4939,25.5135,25.4742,25.4841,11900.0
2007-09-14 15:55:00,25.95,25.97,25.92,25.92,20300.0,25.4742,25.4939,25.4448,25.4448,20300.0
2007-09-17 09:30:00,25.91,26.16,25.91,26.16,13200.0,25.435,25.6804,25.435,25.6804,13200.0
2007-09-17 09:35:00,26.2,26.2,25.99,26.06,4500.0,25.7197,25.7197,25.5135,25.5822,4500.0
2007-09-17 09:40:00,26.06,26.09,25.84,25.84,5900.0,25.5822,25.6117,25.3663,25.3663,5900.0
2007-09-17 09:45:00,25.88,26.07,25.87,26.01,13400.0,25.4055,25.592,25.3957,25.5331,13400.0
2007-09-17 09:50:00,26.01,26.02,25.86,25.87,19900.0,25.5331,25.543,25.3859,25.3957,19900.0
2007-09-17 09:55:00,25.88,25.92,25.77,25.83,11400.0,25.4055,25.4448,25.2975,25.3564,11400.0
2007-09-17 10:00:00,25.85,25.92,25.81,25.89,34000.0,25.3761,25.4448,25.3368,25.4153,34000.0
2007-09-17 10:05:00,25.94,25.94,25.82,25.87,10500.0,25.4644,25.4644,25.3466,25.3957,10500.0
2007-09-17 10:10:00,25.87,25.95,25.84,25.86,18100.0,25.3957,25.4742,25.3663,25.3859,18100.0
2007-09-17 10:15:00,25.87,25.99,25.87,25.92,16800.0,25.3957,25.5135,25.3957,25.4448,16800.0
2007-09-17 10:20:00,25.92,25.92,25.83,25.84,11000.0,25.4448,25.4448,25.3564,25.3663,11000.0
2007-09-17 10:25:00,25.83,25.86,25.82,25.85,18400.0,25.3564,25.3859,25.3466,25.3761,18400.0
2007-09-17 10:30:00,25.86,25.86,25.76,25.76,12000.0,25.3859,25.3859,25.2877,25.2877,12000.0
2007-09-17 10:35:00,25.75,25.8,25.63,25.78,27900.0,25.2779,25.327,25.1601,25.3074,27900.0
2007-09-17 10:40:00,25.77,25.79,25.71,25.77,5400.0,25.2975,25.3172,25.2386,25.2975,5400.0
2007-09-17 10:45:00,25.77,25.77,25.72,25.75,6200.0,25.2975,25.2975,25.2485,25.2779,6200.0
2007-09-17 10:50:00,25.75,25.76,25.69,25.72,13000.0,25.2779,25.2877,25.219,25.2485,13000.0
2007-09-17 10:55:00,25.72,25.75,25.7,25.75,7300.0,25.2485,25.2779,25.2288,25.2779,7300.0
2007-09-17 11:00:00,25.75,25.84,25.75,25.84,10800.0,25.2779,25.3663,25.2779,25.3663,10800.0
2007-09-17 11:05:00,25.84,25.9,25.84,25.9,9100.0,25.3663,25.4252,25.3663,25.4252,9100.0
2007-09-17 11:10:00,25.89,25.97,25.89,25.95,17700.0,25.4153,25.4939,25.4153,25.4742,17700.0
2007-09-17 11:15:00,25.97,26.01,25.89,25.95,38500.0,25.4939,25.5331,25.4153,25.4742,38500.0
2007-09-17 11:20:00,25.95,26.01,25.94,25.99,9400.0,25.4742,25.5331,25.4644,25.5135,9400.0
2007-09-17 11:25:00,26.01,26.05,26.01,26.03,11300.0,25.5331,25.5724,25.5331,25.5528,11300.0
2007-09-17 11:30:00,26.03,26.03,25.97,25.99,13500.0,25.5528,25.5528,25.4939,25.5135,13500.0
2007-09-17 11:35:00,26.0,26.02,25.96,25.96,5100.0,25.5233,25.543,25.4841,25.4841,5100.0
2007-09-17 11:40:00,25.95,25.97,25.93,25.97,4700.0,25.4742,25.4939,25.4546,25.4939,4700.0
2007-09-17 11:45:00,25.95,25.98,25.95,25.97,5600.0,25.4742,25.5037,25.4742,25.4939,5600.0
2007-09-17 11:50:00,25.97,26.03,25.96,26.02,17600.0,25.4939,25.5528,25.4841,25.543,17600.0
2007-09-17 11:55:00,26.01,26.01,25.96,25.96,19200.0,25.5331,25.5331,25.4841,25.4841,19200.0
2007-09-17 12:00:00,25.97,26.02,25.97,26.01,16100.0,25.4939,25.543,25.4939,25.5331,16100.0
2007-09-17 12:05:00,26.0,26.0,25.87,25.91,22200.0,25.5233,25.5233,25.3957,25.435,22200.0
2007-09-17 12:10:00,25.91,25.99,25.91,25.97,13200.0,25.435,25.5135,25.435,25.4939,13200.0
2007-09-17 12:15:00,25.99,26.0,25.98,25.98,4700.0,25.5135,25.5233,25.5037,25.5037,4700.0
2007-09-17 12:20:00,25.99,25.99,25.94,25.94,7500.0,25.5135,25.5135,25.4644,25.4644,7500.0
2007-09-17 12:25:00,25.93,26.0,25.92,26.0,12800.0,25.4546,25.5233,25.4448,25.5233,12800.0
2007-09-17 12:30:00,25.99,26.03,25.99,25.99,11800.0,25.5135,25.5528,25.5135,25.5135,11800.0
2007-09-17 12:35:00,25.99,26.01,25.98,26.01,10000.0,25.5135,25.5331,25.5037,25.5331,10000.0
2007-09-17 12:40:00,26.0,26.01,25.96,25.98,4100.0,25.5233,25.5331,25.4841,25.5037,4100.0
2007-09-17 12:45:00,25.98,26.01,25.98,26.0,5700.0,25.5037,25.5331,25.5037,25.5233,5700.0
2007-09-17 12:50:00,26.01,26.01,25.97,25.99,10500.0,25.5331,25.5331,25.4939,25.5135,10500.0
2007-09-17 12:55:00,25.99,26.01,25.98,26.0,8000.0,25.5135,25.5331,25.5037,25.5233,8000.0
2007-09-17 13:00:00,26.01,26.02,25.96,26.0,6900.0,25.5331,25.543,25.4841,25.5233,6900.0
2007-09-17 13:05:00,26.01,26.01,25.96,25.99,13800.0,25.5331,25.5331,25.4841,25.5135,13800.0
2007-09-17 13:10:00,25.99,26.02,25.99,26.01,5800.0,25.5135,25.543,25.5135,25.5331,5800.0
2007-09-17 13:15:00,26.01,26.04,25.99,26.03,10500.0,25.5331,25.5626,25.5135,25.5528,10500.0
2007-09-17 13:20:00,26.03,26.05,26.0,26.01,7800.0,25.5528,25.5724,25.5233,25.5331,7800.0
2007-09-17 13:25:00,26.01,26.02,25.97,26.0,6300.0,25.5331,25.543,25.4939,25.5233,6300.0
2007-09-17 13:30:00,25.99,25.99,25.93,25.93,5900.0,25.5135,25.5135,25.4546,25.4546,5900.0
2007-09-17 13:35:00,25.93,25.93,25.88,25.9,6900.0,25.4546,25.4546,25.4055,25.4252,6900.0
2007-09-17 13:40:00,25.9,25.93,25.9,25.92,4700.0,25.4252,25.4546,25.4252,25.4448,4700.0
2007-09-17 13:45:00,25.93,25.97,25.93,25.94,8100.0,25.4546,25.4939,25.4546,25.4644,8100.0
2007-09-17 13:50:00,25.94,25.95,25.92,25.92,5300.0,25.4644,25.4742,25.4448,25.4448,5300.0
2007-09-17 13:55:00,25.92,25.92,25.84,25.91,17700.0,25.4448,25.4448,25.3663,25.435,17700.0
2007-09-17 14:00:00,25.92,25.93,25.86,25.93,13600.0,25.4448,25.4546,25.3859,25.4546,13600.0
2007-09-17 14:05:00,25.92,25.94,25.89,25.9,10300.0,25.4448,25.4644,25.4153,25.4252,10300.0
2007-09-17 14:10:00,25.89,25.94,25.89,25.9,12000.0,25.4153,25.4644,25.4153,25.4252,12000.0
2007-09-17 14:15:00,25.88,25.91,25.81,25.83,15400.0,25.4055,25.435,25.3368,25.3564,15400.0
2007-09-17 14:20:00,25.83,25.83,25.77,25.82,9200.0,25.3564,25.3564,25.2975,25.3466,9200.0
2007-09-17 14:25:00,25.83,25.89,25.83,25.87,15500.0,25.3564,25.4153,25.3564,25.3957,15500.0
2007-09-17 14:30:00,25.88,25.92,25.88,25.9,9400.0,25.4055,25.4448,25.4055,25.4252,9400.0
2007-09-17 14:35:00,25.9,25.91,25.84,25.84,8400.0,25.4252,25.435,25.3663,25.3663,8400.0
2007-09-17 14:40:00,25.84,25.84,25.83,25.84,5700.0,25.3663,25.3663,25.3564,25.3663,5700.0
2007-09-17 14:45:00,25.84,25.84,25.78,25.78,8400.0,25.3663,25.3663,25.3074,25.3074,8400.0
2007-09-17 14:50:00,25.77,25.78,25.74,25.76,10100.0,25.2975,25.3074,25.2681,25.2877,10100.0
2007-09-17 14:55:00,25.77,25.83,25.76,25.83,8500.0,25.2975,25.3564,25.2877,25.3564,8500.0
2007-09-17 15:00:00,25.83,25.84,25.8,25.8,8100.0,25.3564,25.3663,25.327,25.327,8100.0
2007-09-17 15:05:00,25.8,25.81,25.77,25.79,8400.0,25.327,25.3368,25.2975,25.3172,8400.0
2007-09-17 15:10:00,25.81,25.87,25.8,25.87,11000.0,25.3368,25.3957,25.327,25.3957,11000.0
2007-09-17 15:15:00,25.87,25.87,25.81,25.86,11200.0,25.3957,25.3957,25.3368,25.3859,11200.0
2007-09-17 15:20:00,25.86,25.86,25.83,25.85,13000.0,25.3859,25.3859,25.3564,25.3761,13000.0
2007-09-17 15:25:00,25.87,25.93,25.85,25.93,19000.0,25.3957,25.4546,25.3761,25.4546,19000.0
2007-09-17 15:30:00,25.92,25.95,25.86,25.87,114400.0,25.4448,25.4742,25.3859,25.3957,114400.0
2007-09-17 15:35:00,25.87,25.88,25.82,25.84,11600.0,25.3957,25.4055,25.3466,25.3663,11600.0
2007-09-17 15:40:00,25.84,25.85,25.81,25.83,11600.0,25.3663,25.3761,25.3368,25.3564,11600.0
2007-09-17 15:45:00,25.84,25.84,25.81,25.84,19000.0,25.3663,25.3663,25.3368,25.3663,19000.0
2007-09-17 15:50:00,25.83,25.83,25.76,25.78,35900.0,25.3564,25.3564,25.2877,25.3074,35900.0
2007-09-17 15:55:00,25.78,25.84,25.75,25.77,63800.0,25.3074,25.3663,25.2779,25.2975,63800.0
2007-09-18 09:30:00,25.99,26.17,25.99,26.1,9700.0,25.5135,25.6902,25.5135,25.6215,9700.0
2007-09-18 09:35:00,26.03,26.1,25.77,25.79,4900.0,25.5528,25.6215,25.2975,25.3172,4900.0
2007-09-18 09:40:00,25.82,25.9,25.79,25.81,5400.0,25.3466,25.4252,25.3172,25.3368,5400.0
2007-09-18 09:45:00,25.83,25.83,25.78,25.8,9400.0,25.3564,25.3564,25.3074,25.327,9400.0
2007-09-18 09:50:00,25.79,25.79,25.73,25.74,10800.0,25.3172,25.3172,25.2583,25.2681,10800.0
2007-09-18 09:55:00,25.75,25.75,25.71,25.74,8100.0,25.2779,25.2779,25.2386,25.2681,8100.0
2007-09-18 10:00:00,25.77,25.82,25.75,25.82,4700.0,25.2975,25.3466,25.2779,25.3466,4700.0
2007-09-18 10:05:00,25.81,25.81,25.76,25.78,3700.0,25.3368,25.3368,25.2877,25.3074,3700.0
2007-09-18 10:10:00,25.77,25.81,25.77,25.81,2300.0,25.2975,25.3368,25.2975,25.3368,2300.0
2007-09-18 10:15:00,25.78,25.78,25.74,25.74,4400.0,25.3074,25.3074,25.2681,25.2681,4400.0
2007-09-18 10:20:00,25.74,25.75,25.74,25.75,4800.0,25.2681,25.2779,25.2681,25.2779,4800.0
2007-09-18 10:25:00,25.75,25.77,25.74,25.77,7700.0,25.2779,25.2975,25.2681,25.2975,7700.0
2007-09-18 10:30:00,25.78,25.87,25.78,25.85,9500.0,25.3074,25.3957,25.3074,25.3761,9500.0
2007-09-18 10:35:00,25.84,25.94,25.84,25.91,22900.0,25.3663,25.4644,25.3663,25.435,22900.0
2007-09-18 10:40:00,25.92,25.95,25.89,25.95,2000.0,25.4448,25.4742,25.4153,25.4742,2000.0
2007-09-18 10:45:00,25.96,25.99,25.96,25.96,2900.0,25.4841,25.5135,25.4841,25.4841,2900.0
2007-09-18 10:50:00,25.96,25.96,25.92,25.92,5000.0,25.4841,25.4841,25.4448,25.4448,5000.0
2007-09-18 10:55:00,25.93,26.03,25.93,26.0,22400.0,25.4546,25.5528,25.4546,25.5233,22400.0
2007-09-18 11:00:00,26.0,26.1,25.92,26.1,17600.0,25.5233,25.6215,25.4448,25.6215,17600.0
2007-09-18 11:05:00,26.13,26.21,26.1,26.21,6700.0,25.6509,25.7295,25.6215,25.7295,6700.0
2007-09-18 11:10:00,26.21,26.29,26.21,26.29,5400.0,25.7295,25.808,25.7295,25.808,5400.0
2007-09-18 11:15:00,26.29,26.31,26.01,26.25,44600.0,25.808,25.8276,25.5331,25.7687,44600.0
2007-09-18 11:20:00,26.24,26.25,26.02,26.03,37500.0,25.7589,25.7687,25.543,25.5528,37500.0
2007-09-18 11:25:00,26.03,26.12,25.96,26.0,16900.0,25.5528,25.6411,25.4841,25.5233,16900.0
2007-09-18 11:30:00,26.01,26.04,25.99,26.0,2100.0,25.5331,25.5626,25.5135,25.5233,2100.0
2007-09-18 11:35:00,26.0,26.05,25.99,26.02,17300.0,25.5233,25.5724,25.5135,25.543,17300.0
2007-09-18 11:40:00,26.02,26.09,26.01,26.07,6500.0,25.543,25.6117,25.5331,25.592,6500.0
2007-09-18 11:45:00,26.08,26.08,25.98,26.0,14600.0,25.6019,25.6019,25.5037,25.5233,14600.0
2007-09-18 11:50:00,26.0,26.0,25.96,25.97,3900.0,25.5233,25.5233,25.4841,25.4939,3900.0
2007-09-18 11:55:00,25.96,26.0,25.93,25.94,6500.0,25.4841,25.5233,25.4546,25.4644,6500.0
2007-09-18 12:00:00,25.95,25.95,25.92,25.95,4500.0,25.4742,25.4742,25.4448,25.4742,4500.0
2007-09-18 12:05:00,25.93,25.96,25.9,25.96,8100.0,25.4546,25.4841,25.4252,25.4841,8100.0
2007-09-18 12:10:00,25.95,25.96,25.93,25.93,5500.0,25.4742,25.4841,25.4546,25.4546,5500.0
2007-09-18 12:15:00,25.92,25.92,25.78,25.8,12100.0,25.4448,25.4448,25.3074,25.327,12100.0
2007-09-18 12:20:00,25.79,25.86,25.79,25.85,8200.0,25.3172,25.3859,25.3172,25.3761,8200.0
2007-09-18 12:25:00,25.82,25.88,25.82,25.87,14400.0,25.3466,25.4055,25.3466,25.3957,14400.0
2007-09-18 12:30:00,25.86,25.88,25.82,25.88,8100.0,25.3859,25.4055,25.3466,25.4055,8100.0
2007-09-18 12:35:00,25.9,25.96,25.9,25.93,6700.0,25.4252,25.4841,25.4252,25.4546,6700.0
2007-09-18 12:40:00,25.93,26.0,25.93,25.99,7100.0,25.4546,25.5233,25.4546,25.5135,7100.0
2007-09-18 12:45:00,25.98,25.98,25.94,25.96,3200.0,25.5037,25.5037,25.4644,25.4841,3200.0
2007-09-18 12:50:00,25.96,26.0,25.96,26.0,6300.0,25.4841,25.5233,25.4841,25.5233,6300.0
2007-09-18 12:55:00,26.0,26.0,25.98,26.0,20800.0,25.5233,25.5233,25.5037,25.5233,20800.0
2007-09-18 13:00:00,25.98,25.99,25.98,25.98,2000.0,25.5037,25.5135,25.5037,25.5037,2000.0
2007-09-18 13:05:00,25.99,26.0,25.9,25.9,23900.0,25.5135,25.5233,25.4252,25.4252,23900.0
2007-09-18 13:10:00,25.9,26.0,25.89,26.0,5300.0,25.4252,25.5233,25.4153,25.5233,5300.0
2007-09-18 13:15:00,26.0,26.03,25.98,26.02,23900.0,25.5233,25.5528,25.5037,25.543,23900.0
2007-09-18 13:20:00,26.03,26.05,26.03,26.05,2200.0,25.5528,25.5724,25.5528,25.5724,2200.0
2007-09-18 13:25:00,26.05,26.14,26.05,26.12,6100.0,25.5724,25.6608,25.5724,25.6411,6100.0
2007-09-18 13:30:00,26.12,26.13,26.09,26.09,3900.0,25.6411,25.6509,25.6117,25.6117,3900.0
2007-09-18 13:35:00,26.1,26.15,26.1,26.14,4400.0,25.6215,25.6706,25.6215,25.6608,4400.0
2007-09-18 13:40:00,26.14,26.14,26.05,26.05,34700.0,25.6608,25.6608,25.5724,25.5724,34700.0
2007-09-18 13:45:00,26.05,26.16,25.95,25.95,30000.0,25.5724,25.6804,25.4742,25.4742,30000.0
2007-09-18 13:50:00,25.96,25.98,25.95,25.97,2700.0,25.4841,25.5037,25.4742,25.4939,2700.0
2007-09-18 13:55:00,25.97,26.06,25.97,26.06,6600.0,25.4939,25.5822,25.4939,25.5822,6600.0
2007-09-18 14:00:00,26.08,26.09,26.04,26.04,6600.0,25.6019,25.6117,25.5626,25.5626,6600.0
2007-09-18 14:05:00,26.03,26.05,25.95,25.97,9400.0,25.5528,25.5724,25.4742,25.4939,9400.0
2007-09-18 14:10:00,25.97,26.05,25.84,25.91,5100.0,25.4939,25.5724,25.3663,25.435,5100.0
2007-09-18 14:15:00,25.99,26.25,25.95,26.13,27400.0,25.5135,25.7687,25.4742,25.6509,27400.0
2007-09-18 14:20:00,26.08,26.15,26.01,26.06,42400.0,25.6019,25.6706,25.5331,25.5822,42400.0
2007-09-18 14:25:00,26.07,26.12,25.95,25.96,52600.0,25.592,25.6411,25.4742,25.4841,52600.0
2007-09-18 14:30:00,25.97,26.14,25.93,26.14,66400.0,25.4939,25.6608,25.4546,25.6608,66400.0
2007-09-18 14:35:00,26.15,26.83,26.15,26.82,74100.0,25.6706,26.3381,25.6706,26.3283,74100.0
2007-09-18 14:40:00,26.83,27.4,26.74,27.18,142500.0,26.3381,26.8977,26.2498,26.6817,142500.0
2007-09-18 14:45:00,27.17,27.2,26.92,26.98,95400.0,26.6719,26.7013,26.4265,26.4854,95400.0
2007-09-18 14:50:00,26.97,27.01,26.89,26.9,46000.0,26.4755,26.5148,26.397,26.4068,46000.0
2007-09-18 14:55:00,26.9,26.99,26.9,26.93,47700.0,26.4068,26.4952,26.4068,26.4363,47700.0
2007-09-18 15:00:00,26.91,26.91,26.69,26.71,47700.0,26.4166,26.4166,26.2007,26.2203,47700.0
2007-09-18 15:05:00,26.71,26.77,26.69,26.69,41300.0,26.2203,26.2792,26.2007,26.2007,41300.0
2007-09-18 15:10:00,26.69,26.88,26.61,26.84,90800.0,26.2007,26.3872,26.1221,26.3479,90800.0
2007-09-18 15:15:00,26.84,26.9,26.76,26.89,50300.0,26.3479,26.4068,26.2694,26.397,50300.0
2007-09-18 15:20:00,26.9,27.03,26.86,27.03,41900.0,26.4068,26.5344,26.3676,26.5344,41900.0
2007-09-18 15:25:00,27.04,27.08,26.87,27.0,62300.0,26.5443,26.5835,26.3774,26.505,62300.0
2007-09-18 15:30:00,27.0,27.04,26.91,27.02,58800.0,26.505,26.5443,26.4166,26.5246,58800.0
2007-09-18 15:35:00,27.03,27.3,27.01,27.3,61500.0,26.5344,26.7995,26.5148,26.7995,61500.0
2007-09-18 15:40:00,27.3,27.39,27.28,27.28,39600.0,26.7995,26.8878,26.7799,26.7799,39600.0
2007-09-18 15:45:00,27.28,27.37,27.28,27.36,43000.0,26.7799,26.8682,26.7799,26.8584,43000.0
2007-09-18 15:50:00,27.35,27.42,27.27,27.32,100900.0,26.8486,26.9173,26.77,26.8191,100900.0
2007-09-18 15:55:00,27.32,27.41,27.32,27.35,127800.0,26.8191,26.9075,26.8191,26.8486,127800.0
2007-09-19 09:30:00,27.45,27.77,27.35,27.77,22300.0,26.9467,27.2609,26.8486,27.2609,22300.0
2007-09-19 09:35:00,27.68,27.8,27.65,27.7,6200.0,27.1725,27.2903,27.1431,27.1922,6200.0
2007-09-19 09:40:00,27.71,28.09,27.71,28.07,35400.0,27.202,27.575,27.202,27.5554,35400.0
2007-09-19 09:45:00,28.09,28.11,28.0,28.05,25900.0,27.575,27.5946,27.4867,27.5357,25900.0
2007-09-19 09:50:00,28.09,28.29,28.08,28.23,25900.0,27.575,27.7713,27.5652,27.7124,25900.0
2007-09-19 09:55:00,28.23,28.28,28.2,28.26,16200.0,27.7124,27.7615,27.683,27.7419,16200.0
2007-09-19 10:00:00,28.24,28.32,28.19,28.19,45300.0,27.7223,27.8008,27.6732,27.6732,45300.0
2007-09-19 10:05:00,28.18,28.19,28.05,28.05,38900.0,27.6634,27.6732,27.5357,27.5357,38900.0
2007-09-19 10:10:00,28.06,28.1,28.01,28.06,15300.0,27.5456,27.5848,27.4965,27.5456,15300.0
2007-09-19 10:15:00,28.05,28.05,27.93,27.93,10000.0,27.5357,27.5357,27.4179,27.4179,10000.0
2007-09-19 10:20:00,27.93,27.95,27.87,27.88,41200.0,27.4179,27.4376,27.359,27.3689,41200.0
2007-09-19 10:25:00,27.89,27.99,27.89,27.9,22100.0,27.3787,27.4768,27.3787,27.3885,22100.0
2007-09-19 10:30:00,27.9,27.9,27.83,27.83,21900.0,27.3885,27.3885,27.3198,27.3198,21900.0
2007-09-19 10:35:00,27.84,27.85,27.77,27.78,18100.0,27.3296,27.3394,27.2609,27.2707,18100.0
2007-09-19 10:40:00,27.78,27.8,27.76,27.78,6300.0,27.2707,27.2903,27.2511,27.2707,6300.0
2007-09-19 10:45:00,27.78,27.8,27.77,27.78,11600.0,27.2707,27.2903,27.2609,27.2707,11600.0
2007-09-19 10:50:00,27.77,27.87,27.76,27.86,19500.0,27.2609,27.359,27.2511,27.3492,19500.0
2007-09-19 10:55:00,27.87,27.95,27.86,27.93,17100.0,27.359,27.4376,27.3492,27.4179,17100.0
2007-09-19 11:00:00,27.94,27.95,27.82,27.83,12400.0,27.4278,27.4376,27.31,27.3198,12400.0
2007-09-19 11:05:00,27.82,27.85,27.78,27.85,15800.0,27.31,27.3394,27.2707,27.3394,15800.0
2007-09-19 11:10:00,27.85,27.87,27.84,27.87,4700.0,27.3394,27.359,27.3296,27.359,4700.0
2007-09-19 11:15:00,27.87,27.88,27.85,27.86,12600.0,27.359,27.3689,27.3394,27.3492,12600.0
2007-09-19 11:20:00,27.87,27.87,27.79,27.87,15600.0,27.359,27.359,27.2805,27.359,15600.0
2007-09-19 11:25:00,27.86,27.87,27.8,27.86,14500.0,27.3492,27.359,27.2903,27.3492,14500.0
2007-09-19 11:30:00,27.84,27.85,27.83,27.84,10400.0,27.3296,27.3394,27.3198,27.3296,10400.0
2007-09-19 11:35:00,27.85,27.85,27.74,27.76,9600.0,27.3394,27.3394,27.2314,27.2511,9600.0
2007-09-19 11:40:00,27.76,27.85,27.75,27.85,14100.0,27.2511,27.3394,27.2412,27.3394,14100.0
2007-09-19 11:45:00,27.85,27.93,27.85,27.85,11600.0,27.3394,27.4179,27.3394,27.3394,11600.0
2007-09-19 11:50:00,27.83,27.85,27.8,27.83,12500.0,27.3198,27.3394,27.2903,27.3198,12500.0
2007-09-19 11:55:00,27.81,27.97,27.81,27.94,19900.0,27.3001,27.4572,27.3001,27.4278,19900.0
2007-09-19 12:00:00,27.95,27.96,27.91,27.91,5100.0,27.4376,27.4474,27.3983,27.3983,5100.0
2007-09-19 12:05:00,27.92,27.99,27.91,27.97,10300.0,27.4081,27.4768,27.3983,27.4572,10300.0
2007-09-19 12:10:00,27.97,27.97,27.9,27.9,8600.0,27.4572,27.4572,27.3885,27.3885,8600.0
2007-09-19 12:15:00,27.92,27.93,27.9,27.92,6400.0,27.4081,27.4179,27.3885,27.4081,6400.0
2007-09-19 12:20:00,27.91,27.94,27.88,27.94,14500.0,27.3983,27.4278,27.3689,27.4278,14500.0
2007-09-19 12:25:00,27.92,27.98,27.92,27.96,8100.0,27.4081,27.467,27.4081,27.4474,8100.0
2007-09-19 12:30:00,27.96,27.97,27.86,27.9,14300.0,27.4474,27.4572,27.3492,27.3885,14300.0
2007-09-19 12:35:00,27.87,27.92,27.83,27.83,12000.0,27.359,27.4081,27.3198,27.3198,12000.0
2007-09-19 12:40:00,27.81,27.83,27.78,27.81,4700.0,27.3001,27.3198,27.2707,27.3001,4700.0
2007-09-19 12:45:00,27.81,27.86,27.81,27.83,6200.0,27.3001,27.3492,27.3001,27.3198,6200.0
2007-09-19 12:50:00,27.82,27.82,27.78,27.79,14400.0,27.31,27.31,27.2707,27.2805,14400.0
2007-09-19 12:55:00,27.79,27.87,27.78,27.82,8400.0,27.2805,27.359,27.2707,27.31,8400.0
2007-09-19 13:00:00,27.82,27.82,27.64,27.64,8600.0,27.31,27.31,27.1333,27.1333,8600.0
2007-09-19 13:05:00,27.66,27.7,27.49,27.49,17600.0,27.1529,27.1922,26.986,26.986,17600.0
2007-09-19 13:10:00,27.49,27.52,27.45,27.45,32800.0,26.986,27.0155,26.9467,26.9467,32800.0
2007-09-19 13:15:00,27.45,27.5,27.44,27.5,33900.0,26.9467,26.9958,26.9369,26.9958,33900.0
2007-09-19 13:20:00,27.5,27.59,27.46,27.59,24100.0,26.9958,27.0842,26.9566,27.0842,24100.0
2007-09-19 13:25:00,27.58,27.63,27.55,27.6,21300.0,27.0744,27.1234,27.0449,27.094,21300.0
2007-09-19 13:30:00,27.6,27.6,27.54,27.57,15900.0,27.094,27.094,27.0351,27.0645,15900.0
2007-09-19 13:35:00,27.57,27.66,27.57,27.64,18200.0,27.0645,27.1529,27.0645,27.1333,18200.0
2007-09-19 13:40:00,27.63,27.7,27.61,27.68,8400.0,27.1234,27.1922,27.1038,27.1725,8400.0
2007-09-19 13:45:00,27.68,27.72,27.63,27.63,27500.0,27.1725,27.2118,27.1234,27.1234,27500.0
2007-09-19 13:50:00,27.63,27.65,27.58,27.58,14900.0,27.1234,27.1431,27.0744,27.0744,14900.0
2007-09-19 13:55:00,27.56,27.56,27.46,27.53,25400.0,27.0547,27.0547,26.9566,27.0253,25400.0
2007-09-19 14:00:00,27.51,27.58,27.5,27.53,18800.0,27.0056,27.0744,26.9958,27.0253,18800.0
2007-09-19 14:05:00,27.52,27.6,27.52,27.54,16700.0,27.0155,27.094,27.0155,27.0351,16700.0
2007-09-19 14:10:00,27.51,27.56,27.5,27.56,32100.0,27.0056,27.0547,26.9958,27.0547,32100.0
2007-09-19 14:15:00,27.56,27.56,27.5,27.51,40000.0,27.0547,27.0547,26.9958,27.0056,40000.0
2007-09-19 14:20:00,27.51,27.55,27.44,27.46,23600.0,27.0056,27.0449,26.9369,26.9566,23600.0
2007-09-19 14:25:00,27.46,28.0,27.43,27.55,36300.0,26.9566,27.4867,26.9271,27.0449,36300.0
2007-09-19 14:30:00,27.53,27.6,27.53,27.57,15900.0,27.0253,27.094,27.0253,27.0645,15900.0
2007-09-19 14:35:00,27.57,27.57,27.52,27.52,16300.0,27.0645,27.0645,27.0155,27.0155,16300.0
2007-09-19 14:40:00,27.52,27.57,27.5,27.55,16500.0,27.0155,27.0645,26.9958,27.0449,16500.0
2007-09-19 14:45:00,27.56,27.59,27.56,27.57,10400.0,27.0547,27.0842,27.0547,27.0645,10400.0
2007-09-19 14:50:00,27.58,27.74,27.57,27.74,31800.0,27.0744,27.2314,27.0645,27.2314,31800.0
2007-09-19 14:55:00,27.74,27.8,27.74,27.76,42400.0,27.2314,27.2903,27.2314,27.2511,42400.0
2007-09-19 15:00:00,27.75,27.78,27.69,27.7,41900.0,27.2412,27.2707,27.1823,27.1922,41900.0
2007-09-19 15:05:00,27.7,27.7,27.65,27.67,21400.0,27.1922,27.1922,27.1431,27.1627,21400.0
2007-09-19 15:10:00,27.65,27.85,27.65,27.84,45500.0,27.1431,27.3394,27.1431,27.3296,45500.0
2007-09-19 15:15:00,27.87,27.98,27.86,27.88,21200.0,27.359,27.467,27.3492,27.3689,21200.0
2007-09-19 15:20:00,27.86,27.86,27.73,27.73,22600.0,27.3492,27.3492,27.2216,27.2216,22600.0
2007-09-19 15:25:00,27.73,27.86,27.73,27.81,35300.0,27.2216,27.3492,27.2216,27.3001,35300.0
2007-09-19 15:30:00,27.8,27.88,27.79,27.83,24200.0,27.2903,27.3689,27.2805,27.3198,24200.0
2007-09-19 15:35:00,27.84,27.84,27.78,27.81,35100.0,27.3296,27.3296,27.2707,27.3001,35100.0
2007-09-19 15:40:00,27.81,27.93,27.8,27.87,33200.0,27.3001,27.4179,27.2903,27.359,33200.0
2007-09-19 15:45:00,27.86,27.9,27.82,27.82,36100.0,27.3492,27.3885,27.31,27.31,36100.0
2007-09-19 15:50:00,27.84,27.87,27.71,27.85,46200.0,27.3296,27.359,27.202,27.3394,46200.0
2007-09-19 15:55:00,27.84,27.87,27.77,27.85,43600.0,27.3296,27.359,27.2609,27.3394,43600.0
2007-09-20 09:30:00,27.7,27.8,27.59,27.8,12800.0,27.1922,27.2903,27.0842,27.2903,12800.0
2007-09-20 09:35:00,27.79,27.97,27.79,27.95,20200.0,27.2805,27.4572,27.2805,27.4376,20200.0
2007-09-20 09:40:00,27.95,27.99,27.94,27.97,43700.0,27.4376,27.4768,27.4278,27.4572,43700.0
2007-09-20 09:45:00,27.95,28.1,27.95,28.07,37800.0,27.4376,27.5848,27.4376,27.5554,37800.0
2007-09-20 09:50:00,28.08,28.12,28.02,28.04,26200.0,27.5652,27.6045,27.5063,27.5259,26200.0
2007-09-20 09:55:00,28.03,28.04,27.95,27.99,38200.0,27.5161,27.5259,27.4376,27.4768,38200.0
2007-09-20 10:00:00,27.92,28.04,27.83,28.04,14700.0,27.4081,27.5259,27.3198,27.5259,14700.0
2007-09-20 10:05:00,28.04,28.13,27.99,28.07,27800.0,27.5259,27.6143,27.4768,27.5554,27800.0
2007-09-20 10:10:00,28.04,28.07,28.04,28.06,4900.0,27.5259,27.5554,27.5259,27.5456,4900.0
2007-09-20 10:15:00,28.06,28.06,27.87,27.87,5300.0,27.5456,27.5456,27.359,27.359,5300.0
2007-09-20 10:20:00,27.85,27.88,27.74,27.76,13500.0,27.3394,27.3689,27.2314,27.2511,13500.0
2007-09-20 10:25:00,27.75,27.75,27.62,27.63,6800.0,27.2412,27.2412,27.1136,27.1234,6800.0
2007-09-20 10:30:00,27.64,27.64,27.57,27.57,12600.0,27.1333,27.1333,27.0645,27.0645,12600.0
2007-09-20 10:35:00,27.57,27.57,27.53,27.53,5400.0,27.0645,27.0645,27.0253,27.0253,5400.0
2007-09-20 10:40:00,27.53,27.55,27.5,27.51,7800.0,27.0253,27.0449,26.9958,27.0056,7800.0
2007-09-20 10:45:00,27.55,27.69,27.51,27.65,18300.0,27.0449,27.1823,27.0056,27.1431,18300.0
2007-09-20 10:50:00,27.64,27.64,27.57,27.59,6300.0,27.1333,27.1333,27.0645,27.0842,6300.0
2007-09-20 10:55:00,27.59,27.6,27.48,27.48,9100.0,27.0842,27.094,26.9762,26.9762,9100.0
2007-09-20 11:00:00,27.48,27.56,27.47,27.53,11700.0,26.9762,27.0547,26.9664,27.0253,11700.0
2007-09-20 11:05:00,27.53,27.55,27.52,27.54,9800.0,27.0253,27.0449,27.0155,27.0351,9800.0
2007-09-20 11:10:00,27.53,27.54,27.43,27.46,11000.0,27.0253,27.0351,26.9271,26.9566,11000.0
2007-09-20 11:15:00,27.45,27.47,27.41,27.42,8600.0,26.9467,26.9664,26.9075,26.9173,8600.0
2007-09-20 11:20:00,27.42,27.42,27.34,27.34,4800.0,26.9173,26.9173,26.8388,26.8388,4800.0
2007-09-20 11:25:00,27.35,27.35,27.3,27.3,8600.0,26.8486,26.8486,26.7995,26.7995,8600.0
2007-09-20 11:30:00,27.3,27.33,27.27,27.27,19100.0,26.7995,26.8289,26.77,26.77,19100.0
2007-09-20 11:35:00,27.27,27.32,27.26,27.29,11600.0,26.77,26.8191,26.7602,26.7897,11600.0
2007-09-20 11:40:00,27.28,27.31,27.28,27.28,3200.0,26.7799,26.8093,26.7799,26.7799,3200.0
2007-09-20 11:45:00,27.28,27.28,27.19,27.19,4100.0,26.7799,26.7799,26.6915,26.6915,4100.0
2007-09-20 11:50:00,27.21,27.26,27.17,27.23,9000.0,26.7111,26.7602,26.6719,26.7308,9000.0
2007-09-20 11:55:00,27.24,27.25,27.19,27.19,3000.0,26.7406,26.7504,26.6915,26.6915,3000.0
2007-09-20 12:00:00,27.2,27.3,27.2,27.28,11600.0,26.7013,26.7995,26.7013,26.7799,11600.0
2007-09-20 12:05:00,27.29,27.37,27.28,27.37,14900.0,26.7897,26.8682,26.7799,26.8682,14900.0
2007-09-20 12:10:00,27.37,27.43,27.37,27.41,12600.0,26.8682,26.9271,26.8682,26.9075,12600.0
2007-09-20 12:15:00,27.42,27.42,27.37,27.37,2400.0,26.9173,26.9173,26.8682,26.8682,2400.0
2007-09-20 12:20:00,27.37,27.41,27.36,27.38,3300.0,26.8682,26.9075,26.8584,26.878,3300.0
2007-09-20 12:25:00,27.37,27.38,27.2,27.2,12300.0,26.8682,26.878,26.7013,26.7013,12300.0
2007-09-20 12:30:00,27.2,27.21,27.14,27.14,5200.0,26.7013,26.7111,26.6424,26.6424,5200.0
2007-09-20 12:35:00,27.13,27.17,27.13,27.14,8700.0,26.6326,26.6719,26.6326,26.6424,8700.0
2007-09-20 12:40:00,27.14,27.19,27.1,27.18,5500.0,26.6424,26.6915,26.6032,26.6817,5500.0
2007-09-20 12:45:00,27.18,27.2,27.13,27.17,5300.0,26.6817,26.7013,26.6326,26.6719,5300.0
2007-09-20 12:50:00,27.18,27.22,27.18,27.21,3500.0,26.6817,26.721,26.6817,26.7111,3500.0
2007-09-20 12:55:00,27.22,27.22,27.19,27.21,2500.0,26.721,26.721,26.6915,26.7111,2500.0
2007-09-20 13:00:00,27.2,27.26,27.18,27.25,14100.0,26.7013,26.7602,26.6817,26.7504,14100.0
2007-09-20 13:05:00,27.24,27.25,27.21,27.21,2200.0,26.7406,26.7504,26.7111,26.7111,2200.0
2007-09-20 13:10:00,27.2,27.31,27.15,27.31,11800.0,26.7013,26.8093,26.6522,26.8093,11800.0
2007-09-20 13:15:00,27.31,27.31,27.26,27.27,5200.0,26.8093,26.8093,26.7602,26.77,5200.0
2007-09-20 13:20:00,27.27,27.27,27.2,27.21,4100.0,26.77,26.77,26.7013,26.7111,4100.0
2007-09-20 13:25:00,27.19,27.2,27.17,27.19,9100.0,26.6915,26.7013,26.6719,26.6915,9100.0
2007-09-20 13:30:00,27.19,27.23,27.15,27.16,15800.0,26.6915,26.7308,26.6522,26.6621,15800.0
2007-09-20 13:35:00,27.19,27.32,27.18,27.32,40300.0,26.6915,26.8191,26.6817,26.8191,40300.0
2007-09-20 13:40:00,27.33,27.39,27.31,27.34,13900.0,26.8289,26.8878,26.8093,26.8388,13900.0
2007-09-20 13:45:00,27.38,27.45,27.35,27.38,5200.0,26.878,26.9467,26.8486,26.878,5200.0
2007-09-20 13:50:00,27.36,27.41,27.32,27.34,10700.0,26.8584,26.9075,26.8191,26.8388,10700.0
2007-09-20 13:55:00,27.33,27.35,27.24,27.34,10300.0,26.8289,26.8486,26.7406,26.8388,10300.0
2007-09-20 14:00:00,27.32,27.35,27.24,27.31,12300.0,26.8191,26.8486,26.7406,26.8093,12300.0
2007-09-20 14:05:00,27.26,27.28,27.2,27.23,35000.0,26.7602,26.7799,26.7013,26.7308,35000.0
2007-09-20 14:10:00,27.23,27.3,27.23,27.26,13900.0,26.7308,26.7995,26.7308,26.7602,13900.0
2007-09-20 14:15:00,27.24,27.3,27.24,27.27,5300.0,26.7406,26.7995,26.7406,26.77,5300.0
2007-09-20 14:20:00,27.26,27.26,27.21,27.22,9500.0,26.7602,26.7602,26.7111,26.721,9500.0
2007-09-20 14:25:00,27.22,27.23,27.15,27.17,10500.0,26.721,26.7308,26.6522,26.6719,10500.0
2007-09-20 14:30:00,27.15,27.17,27.15,27.16,11700.0,26.6522,26.6719,26.6522,26.6621,11700.0
2007-09-20 14:35:00,27.16,27.22,27.15,27.21,25800.0,26.6621,26.721,26.6522,26.7111,25800.0
2007-09-20 14:40:00,27.21,27.26,27.21,27.22,6600.0,26.7111,26.7602,26.7111,26.721,6600.0
2007-09-20 14:45:00,27.21,27.21,27.12,27.15,16600.0,26.7111,26.7111,26.6228,26.6522,16600.0
2007-09-20 14:50:00,27.15,27.15,27.07,27.13,13900.0,26.6522,26.6522,26.5737,26.6326,13900.0
2007-09-20 14:55:00,27.12,27.14,27.12,27.14,8300.0,26.6228,26.6424,26.6228,26.6424,8300.0
2007-09-20 15:00:00,27.14,27.15,26.99,26.99,13600.0,26.6424,26.6522,26.4952,26.4952,13600.0
2007-09-20 15:05:00,26.99,27.01,26.95,26.98,14600.0,26.4952,26.5148,26.4559,26.4854,14600.0
2007-09-20 15:10:00,26.98,27.25,26.97,27.17,48700.0,26.4854,26.7504,26.4755,26.6719,48700.0
2007-09-20 15:15:00,27.18,27.25,27.16,27.18,11000.0,26.6817,26.7504,26.6621,26.6817,11000.0
2007-09-20 15:20:00,27.19,27.19,27.09,27.09,6100.0,26.6915,26.6915,26.5933,26.5933,6100.0
2007-09-20 15:25:00,27.08,27.08,27.01,27.08,18400.0,26.5835,26.5835,26.5148,26.5835,18400.0
2007-09-20 15:30:00,27.07,27.07,26.96,27.07,27500.0,26.5737,26.5737,26.4657,26.5737,27500.0
2007-09-20 15:35:00,27.06,27.11,27.03,27.05,9600.0,26.5639,26.613,26.5344,26.5541,9600.0
2007-09-20 15:40:00,27.05,27.16,27.05,27.1,17300.0,26.5541,26.6621,26.5541,26.6032,17300.0
2007-09-20 15:45:00,27.1,27.11,27.03,27.05,12800.0,26.6032,26.613,26.5344,26.5541,12800.0
2007-09-20 15:50:00,27.04,27.11,27.03,27.09,24900.0,26.5443,26.613,26.5344,26.5933,24900.0
2007-09-20 15:55:00,27.08,27.11,27.06,27.06,29400.0,26.5835,26.613,26.5639,26.5639,29400.0
2007-09-21 09:30:00,27.3,27.52,27.16,27.51,313900.0,26.7995,27.0155,26.6621,27.0056,313900.0
2007-09-21 09:35:00,27.5,28.03,27.49,28.03,32100.0,26.9958,27.5161,26.986,27.5161,32100.0
2007-09-21 09:40:00,28.02,28.03,27.55,27.62,18600.0,27.5063,27.5161,27.0449,27.1136,18600.0
2007-09-21 09:45:00,27.61,27.77,27.57,27.65,16600.0,27.1038,27.2609,27.0645,27.1431,16600.0
2007-09-21 09:50:00,27.61,27.89,27.61,27.89,8500.0,27.1038,27.3787,27.1038,27.3787,8500.0
2007-09-21 09:55:00,27.8,27.89,27.55,27.57,8900.0,27.2903,27.3787,27.0449,27.0645,8900.0
2007-09-21 10:00:00,27.53,27.71,27.53,27.65,17000.0,27.0253,27.202,27.0253,27.1431,17000.0
2007-09-21 10:05:00,27.66,27.7,27.62,27.65,11200.0,27.1529,27.1922,27.1136,27.1431,11200.0
2007-09-21 10:10:00,27.64,27.65,27.58,27.58,6500.0,27.1333,27.1431,27.0744,27.0744,6500.0
2007-09-21 10:15:00,27.57,27.62,27.5,27.5,11700.0,27.0645,27.1136,26.9958,26.9958,11700.0
2007-09-21 10:20:00,27.5,27.53,27.49,27.53,8800.0,26.9958,27.0253,26.986,27.0253,8800.0
2007-09-21 10:25:00,27.51,27.53,27.5,27.51,9200.0,27.0056,27.0253,26.9958,27.0056,9200.0
2007-09-21 10:30:00,27.5,27.68,27.5,27.68,7700.0,26.9958,27.1725,26.9958,27.1725,7700.0
2007-09-21 10:35:00,27.64,27.74,27.63,27.74,13500.0,27.1333,27.2314,27.1234,27.2314,13500.0
2007-09-21 10:40:00,27.72,27.75,27.68,27.68,8300.0,27.2118,27.2412,27.1725,27.1725,8300.0
2007-09-21 10:45:00,27.68,27.69,27.65,27.66,31000.0,27.1725,27.1823,27.1431,27.1529,31000.0
2007-09-21 10:50:00,27.65,27.65,27.59,27.59,10200.0,27.1431,27.1431,27.0842,27.0842,10200.0
2007-09-21 10:55:00,27.57,27.62,27.57,27.58,12400.0,27.0645,27.1136,27.0645,27.0744,12400.0
2007-09-21 11:00:00,27.61,27.71,27.6,27.69,12700.0,27.1038,27.202,27.094,27.1823,12700.0
2007-09-21 11:05:00,27.69,27.73,27.69,27.72,13800.0,27.1823,27.2216,27.1823,27.2118,13800.0
2007-09-21 11:10:00,27.72,27.73,27.64,27.64,9200.0,27.2118,27.2216,27.1333,27.1333,9200.0
2007-09-21 11:15:00,27.66,27.66,27.63,27.63,3800.0,27.1529,27.1529,27.1234,27.1234,3800.0
2007-09-21 11:20:00,27.66,27.7,27.63,27.7,3800.0,27.1529,27.1922,27.1234,27.1922,3800.0
2007-09-21 11:25:00,27.68,27.86,27.68,27.86,11400.0,27.1725,27.3492,27.1725,27.3492,11400.0
2007-09-21 11:30:00,27.87,27.89,27.84,27.85,9200.0,27.359,27.3787,27.3296,27.3394,9200.0
2007-09-21 11:35:00,27.83,27.88,27.82,27.85,7000.0,27.3198,27.3689,27.31,27.3394,7000.0
2007-09-21 11:40:00,27.83,27.84,27.78,27.8,20600.0,27.3198,27.3296,27.2707,27.2903,20600.0
2007-09-21 11:45:00,27.8,27.82,27.78,27.82,3700.0,27.2903,27.31,27.2707,27.31,3700.0
2007-09-21 11:50:00,27.82,27.86,27.81,27.86,7400.0,27.31,27.3492,27.3001,27.3492,7400.0
2007-09-21 11:55:00,27.86,27.94,27.84,27.91,7800.0,27.3492,27.4278,27.3296,27.3983,7800.0
2007-09-21 12:00:00,27.93,27.93,27.83,27.83,9100.0,27.4179,27.4179,27.3198,27.3198,9100.0
2007-09-21 12:05:00,27.8,27.84,27.78,27.8,8000.0,27.2903,27.3296,27.2707,27.2903,8000.0
2007-09-21 12:10:00,27.8,27.82,27.75,27.75,9100.0,27.2903,27.31,27.2412,27.2412,9100.0
2007-09-21 12:15:00,27.76,27.76,27.71,27.76,15300.0,27.2511,27.2511,27.202,27.2511,15300.0
2007-09-21 12:20:00,27.76,27.78,27.75,27.77,4700.0,27.2511,27.2707,27.2412,27.2609,4700.0
2007-09-21 12:25:00,27.77,27.81,27.76,27.81,4200.0,27.2609,27.3001,27.2511,27.3001,4200.0
2007-09-21 12:30:00,27.83,27.95,27.81,27.95,7300.0,27.3198,27.4376,27.3001,27.4376,7300.0
2007-09-21 12:35:00,27.95,27.96,27.94,27.96,8500.0,27.4376,27.4474,27.4278,27.4474,8500.0
2007-09-21 12:40:00,27.95,27.96,27.93,27.96,4800.0,27.4376,27.4474,27.4179,27.4474,4800.0
2007-09-21 12:45:00,27.95,27.95,27.84,27.89,20200.0,27.4376,27.4376,27.3296,27.3787,20200.0
2007-09-21 12:50:00,27.88,27.88,27.76,27.84,11900.0,27.3689,27.3689,27.2511,27.3296,11900.0
2007-09-21 12:55:00,27.81,27.84,27.75,27.79,13500.0,27.3001,27.3296,27.2412,27.2805,13500.0
2007-09-21 13:00:00,27.79,27.79,27.76,27.77,4600.0,27.2805,27.2805,27.2511,27.2609,4600.0
2007-09-21 13:05:00,27.78,27.86,27.78,27.85,8600.0,27.2707,27.3492,27.2707,27.3394,8600.0
2007-09-21 13:10:00,27.84,27.9,27.8,27.84,12400.0,27.3296,27.3885,27.2903,27.3296,12400.0
2007-09-21 13:15:00,27.85,27.85,27.8,27.84,3300.0,27.3394,27.3394,27.2903,27.3296,3300.0
2007-09-21 13:20:00,27.83,27.9,27.83,27.9,5600.0,27.3198,27.3885,27.3198,27.3885,5600.0
2007-09-21 13:25:00,27.89,27.89,27.82,27.84,9600.0,27.3787,27.3787,27.31,27.3296,9600.0
2007-09-21 13:30:00,27.84,27.87,27.8,27.83,14100.0,27.3296,27.359,27.2903,27.3198,14100.0
2007-09-21 13:35:00,27.81,27.81,27.8,27.81,5700.0,27.3001,27.3001,27.2903,27.3001,5700.0
2007-09-21 13:40:00,27.81,27.81,27.76,27.76,7500.0,27.3001,27.3001,27.2511,27.2511,7500.0
2007-09-21 13:45:00,27.77,27.81,27.77,27.79,12100.0,27.2609,27.3001,27.2609,27.2805,12100.0
2007-09-21 13:50:00,27.78,27.78,27.75,27.76,5300.0,27.2707,27.2707,27.2412,27.2511,5300.0
2007-09-21 13:55:00,27.76,27.76,27.71,27.71,10500.0,27.2511,27.2511,27.202,27.202,10500.0
2007-09-21 14:00:00,27.72,27.72,27.7,27.7,6000.0,27.2118,27.2118,27.1922,27.1922,6000.0
2007-09-21 14:05:00,27.69,27.7,27.69,27.69,1700.0,27.1823,27.1922,27.1823,27.1823,1700.0
2007-09-21 14:10:00,27.69,27.69,27.63,27.64,3900.0,27.1823,27.1823,27.1234,27.1333,3900.0
2007-09-21 14:15:00,27.63,27.66,27.63,27.63,8100.0,27.1234,27.1529,27.1234,27.1234,8100.0
2007-09-21 14:20:00,27.65,27.72,27.65,27.68,7900.0,27.1431,27.2118,27.1431,27.1725,7900.0
2007-09-21 14:25:00,27.68,27.68,27.65,27.65,3300.0,27.1725,27.1725,27.1431,27.1431,3300.0
2007-09-21 14:30:00,27.67,27.77,27.67,27.77,6900.0,27.1627,27.2609,27.1627,27.2609,6900.0
2007-09-21 14:35:00,27.77,27.77,27.66,27.66,7100.0,27.2609,27.2609,27.1529,27.1529,7100.0
2007-09-21 14:40:00,27.64,27.64,27.58,27.62,9100.0,27.1333,27.1333,27.0744,27.1136,9100.0
2007-09-21 14:45:00,27.63,27.66,27.63,27.64,4200.0,27.1234,27.1529,27.1234,27.1333,4200.0
2007-09-21 14:50:00,27.64,27.66,27.63,27.65,5600.0,27.1333,27.1529,27.1234,27.1431,5600.0
2007-09-21 14:55:00,27.65,27.66,27.63,27.64,2700.0,27.1431,27.1529,27.1234,27.1333,2700.0
2007-09-21 15:00:00,27.64,27.67,27.61,27.66,11300.0,27.1333,27.1627,27.1038,27.1529,11300.0
2007-09-21 15:05:00,27.68,27.68,27.63,27.65,8900.0,27.1725,27.1725,27.1234,27.1431,8900.0
2007-09-21 15:10:00,27.65,27.7,27.64,27.7,13000.0,27.1431,27.1922,27.1333,27.1922,13000.0
2007-09-21 15:15:00,27.69,27.72,27.68,27.7,10100.0,27.1823,27.2118,27.1725,27.1922,10100.0
2007-09-21 15:20:00,27.7,27.71,27.67,27.7,8800.0,27.1922,27.202,27.1627,27.1922,8800.0
2007-09-21 15:25:00,27.69,27.71,27.61,27.65,28700.0,27.1823,27.202,27.1038,27.1431,28700.0
2007-09-21 15:30:00,27.65,27.65,27.6,27.64,12400.0,27.1431,27.1431,27.094,27.1333,12400.0
2007-09-21 15:35:00,27.63,27.71,27.61,27.61,14100.0,27.1234,27.202,27.1038,27.1038,14100.0
2007-09-21 15:40:00,27.62,27.7,27.62,27.65,21300.0,27.1136,27.1922,27.1136,27.1431,21300.0
2007-09-21 15:45:00,27.65,27.66,27.56,27.56,18900.0,27.1431,27.1529,27.0547,27.0547,18900.0
2007-09-21 15:50:00,27.56,27.57,27.5,27.53,23900.0,27.0547,27.0645,26.9958,27.0253,23900.0
2007-09-21 15:55:00,27.52,27.58,27.52,27.53,30500.0,27.0155,27.0744,27.0155,27.0253,30500.0
2007-09-24 09:30:00,27.5,27.5,27.13,27.14,31700.0,26.9958,26.9958,26.6326,26.6424,31700.0
2007-09-24 09:35:00,27.14,27.17,26.62,26.64,102700.0,26.6424,26.6719,26.132,26.1516,102700.0
2007-09-24 09:40:00,26.63,26.85,26.56,26.82,61500.0,26.1418,26.3577,26.0731,26.3283,61500.0
2007-09-24 09:45:00,26.83,27.01,26.81,26.99,58300.0,26.3381,26.5148,26.3185,26.4952,58300.0
2007-09-24 09:50:00,26.99,27.08,26.9,27.0,92900.0,26.4952,26.5835,26.4068,26.505,92900.0
2007-09-24 09:55:00,26.99,27.01,26.9,26.95,23600.0,26.4952,26.5148,26.4068,26.4559,23600.0
2007-09-24 10:00:00,26.93,27.06,26.87,27.05,28000.0,26.4363,26.5639,26.3774,26.5541,28000.0
2007-09-24 10:05:00,27.05,27.07,26.92,26.98,55700.0,26.5541,26.5737,26.4265,26.4854,55700.0
2007-09-24 10:10:00,27.0,27.17,27.0,27.14,48700.0,26.505,26.6719,26.505,26.6424,48700.0
2007-09-24 10:15:00,27.15,27.27,27.14,27.2,33400.0,26.6522,26.77,26.6424,26.7013,33400.0
2007-09-24 10:20:00,27.2,27.24,27.13,27.23,19600.0,26.7013,26.7406,26.6326,26.7308,19600.0
2007-09-24 10:25:00,27.21,27.28,27.18,27.28,23300.0,26.7111,26.7799,26.6817,26.7799,23300.0
2007-09-24 10:30:00,27.28,27.3,27.2,27.24,9800.0,26.7799,26.7995,26.7013,26.7406,9800.0
2007-09-24 10:35:00,27.25,27.27,27.18,27.18,12500.0,26.7504,26.77,26.6817,26.6817,12500.0
2007-09-24 10:40:00,27.21,27.21,27.13,27.13,15100.0,26.7111,26.7111,26.6326,26.6326,15100.0
2007-09-24 10:45:00,27.13,27.14,27.06,27.08,36200.0,26.6326,26.6424,26.5639,26.5835,36200.0
2007-09-24 10:50:00,27.08,27.08,26.96,26.99,30900.0,26.5835,26.5835,26.4657,26.4952,30900.0
2007-09-24 10:55:00,27.0,27.04,26.99,27.03,4700.0,26.505,26.5443,26.4952,26.5344,4700.0
2007-09-24 11:00:00,27.03,27.06,26.99,27.01,10000.0,26.5344,26.5639,26.4952,26.5148,10000.0
2007-09-24 11:05:00,27.0,27.01,26.97,27.01,13800.0,26.505,26.5148,26.4755,26.5148,13800.0
2007-09-24 11:10:00,27.0,27.01,27.0,27.0,9200.0,26.505,26.5148,26.505,26.505,9200.0
2007-09-24 11:15:00,27.0,27.01,27.0,27.0,10500.0,26.505,26.5148,26.505,26.505,10500.0
2007-09-24 11:20:00,27.01,27.04,26.88,26.89,60300.0,26.5148,26.5443,26.3872,26.397,60300.0
2007-09-24 11:25:00,26.88,26.89,26.79,26.86,12500.0,26.3872,26.397,26.2988,26.3676,12500.0
2007-09-24 11:30:00,26.87,26.98,26.85,26.95,15200.0,26.3774,26.4854,26.3577,26.4559,15200.0
2007-09-24 11:35:00,26.94,26.95,26.9,26.9,8500.0,26.4461,26.4559,26.4068,26.4068,8500.0
2007-09-24 11:40:00,26.9,26.92,26.86,26.87,8500.0,26.4068,26.4265,26.3676,26.3774,8500.0
2007-09-24 11:45:00,26.86,26.91,26.84,26.91,7600.0,26.3676,26.4166,26.3479,26.4166,7600.0
2007-09-24 11:50:00,26.89,26.92,26.87,26.91,5300.0,26.397,26.4265,26.3774,26.4166,5300.0
2007-09-24 11:55:00,26.9,26.94,26.89,26.93,6500.0,26.4068,26.4461,26.397,26.4363,6500.0
2007-09-24 12:00:00,26.9,26.94,26.9,26.94,22700.0,26.4068,26.4461,26.4068,26.4461,22700.0
2007-09-24 12:05:00,26.93,26.94,26.9,26.92,16600.0,26.4363,26.4461,26.4068,26.4265,16600.0
2007-09-24 12:10:00,26.91,26.93,26.77,26.77,26000.0,26.4166,26.4363,26.2792,26.2792,26000.0
2007-09-24 12:15:00,26.8,26.81,26.76,26.77,7600.0,26.3087,26.3185,26.2694,26.2792,7600.0
2007-09-24 12:20:00,26.77,26.8,26.77,26.77,10900.0,26.2792,26.3087,26.2792,26.2792,10900.0
2007-09-24 12:25:00,26.76,26.8,26.76,26.8,7800.0,26.2694,26.3087,26.2694,26.3087,7800.0
2007-09-24 12:30:00,26.8,26.83,26.75,26.8,84500.0,26.3087,26.3381,26.2596,26.3087,84500.0
2007-09-24 12:35:00,26.8,26.86,26.8,26.83,6900.0,26.3087,26.3676,26.3087,26.3381,6900.0
2007-09-24 12:40:00,26.84,26.88,26.83,26.86,7100.0,26.3479,26.3872,26.3381,26.3676,7100.0
2007-09-24 12:45:00,26.86,26.89,26.85,26.85,6200.0,26.3676,26.397,26.3577,26.3577,6200.0
2007-09-24 12:50:00,26.86,26.86,26.77,26.79,6700.0,26.3676,26.3676,26.2792,26.2988,6700.0
2007-09-24 12:55:00,26.77,26.87,26.75,26.87,6200.0,26.2792,26.3774,26.2596,26.3774,6200.0
2007-09-24 13:00:00,26.88,26.9,26.86,26.9,15600.0,26.3872,26.4068,26.3676,26.4068,15600.0
2007-09-24 13:05:00,26.88,26.9,26.87,26.88,10200.0,26.3872,26.4068,26.3774,26.3872,10200.0
2007-09-24 13:10:00,26.88,26.9,26.78,26.78,17800.0,26.3872,26.4068,26.289,26.289,17800.0
2007-09-24 13:15:00,26.78,26.82,26.74,26.81,34800.0,26.289,26.3283,26.2498,26.3185,34800.0
2007-09-24 13:20:00,26.81,26.82,26.71,26.72,16000.0,26.3185,26.3283,26.2203,26.2301,16000.0
2007-09-24 13:25:00,26.71,26.71,26.62,26.65,49100.0,26.2203,26.2203,26.132,26.1614,49100.0
2007-09-24 13:30:00,26.66,26.66,26.57,26.63,16300.0,26.1712,26.1712,26.0829,26.1418,16300.0
2007-09-24 13:35:00,26.62,26.62,26.59,26.59,16500.0,26.132,26.132,26.1025,26.1025,16500.0
2007-09-24 13:40:00,26.59,26.64,26.59,26.62,18900.0,26.1025,26.1516,26.1025,26.132,18900.0
2007-09-24 13:45:00,26.61,26.61,26.57,26.58,19000.0,26.1221,26.1221,26.0829,26.0927,19000.0
2007-09-24 13:50:00,26.58,26.69,26.57,26.66,16800.0,26.0927,26.2007,26.0829,26.1712,16800.0
2007-09-24 13:55:00,26.66,26.77,26.66,26.71,19000.0,26.1712,26.2792,26.1712,26.2203,19000.0
2007-09-24 14:00:00,26.71,26.73,26.7,26.72,12400.0,26.2203,26.2399,26.2105,26.2301,12400.0
2007-09-24 14:05:00,26.72,26.77,26.69,26.76,15700.0,26.2301,26.2792,26.2007,26.2694,15700.0
2007-09-24 14:10:00,26.76,26.77,26.67,26.67,22500.0,26.2694,26.2792,26.181,26.181,22500.0
2007-09-24 14:15:00,26.67,26.72,26.67,26.72,9000.0,26.181,26.2301,26.181,26.2301,9000.0
2007-09-24 14:20:00,26.71,26.78,26.71,26.72,19700.0,26.2203,26.289,26.2203,26.2301,19700.0
2007-09-24 14:25:00,26.73,26.75,26.73,26.74,7700.0,26.2399,26.2596,26.2399,26.2498,7700.0
2007-09-24 14:30:00,26.74,26.77,26.74,26.76,20000.0,26.2498,26.2792,26.2498,26.2694,20000.0
2007-09-24 14:35:00,26.76,26.82,26.75,26.79,16900.0,26.2694,26.3283,26.2596,26.2988,16900.0
2007-09-24 14:40:00,26.79,26.79,26.72,26.73,9600.0,26.2988,26.2988,26.2301,26.2399,9600.0
2007-09-24 14:45:00,26.74,26.74,26.69,26.7,7300.0,26.2498,26.2498,26.2007,26.2105,7300.0
2007-09-24 14:50:00,26.69,26.72,26.65,26.65,8900.0,26.2007,26.2301,26.1614,26.1614,8900.0
2007-09-24 14:55:00,26.65,26.67,26.62,26.65,16500.0,26.1614,26.181,26.132,26.1614,16500.0
2007-09-24 15:00:00,26.65,26.65,26.51,26.56,22800.0,26.1614,26.1614,26.024,26.0731,22800.0
2007-09-24 15:05:00,26.56,26.6,26.55,26.55,13100.0,26.0731,26.1123,26.0632,26.0632,13100.0
2007-09-24 15:10:00,26.54,26.56,26.5,26.5,12100.0,26.0534,26.0731,26.0142,26.0142,12100.0
2007-09-24 15:15:00,26.51,26.57,26.5,26.53,24400.0,26.024,26.0829,26.0142,26.0436,24400.0
2007-09-24 15:20:00,26.52,26.59,26.5,26.56,36400.0,26.0338,26.1025,26.0142,26.0731,36400.0
2007-09-24 15:25:00,26.57,26.57,26.51,26.53,16200.0,26.0829,26.0829,26.024,26.0436,16200.0
2007-09-24 15:30:00,26.53,26.55,26.46,26.47,23300.0,26.0436,26.0632,25.9749,25.9847,23300.0
2007-09-24 15:35:00,26.46,26.49,26.44,26.48,39700.0,25.9749,26.0043,25.9553,25.9945,39700.0
2007-09-24 15:40:00,26.49,26.52,26.49,26.5,35200.0,26.0043,26.0338,26.0043,26.0142,35200.0
2007-09-24 15:45:00,26.51,26.56,26.48,26.52,51100.0,26.024,26.0731,25.9945,26.0338,51100.0
2007-09-24 15:50:00,26.51,26.55,26.51,26.52,51100.0,26.024,26.0632,26.024,26.0338,51100.0
2007-09-24 15:55:00,26.52,26.62,26.47,26.62,80600.0,26.0338,26.132,25.9847,26.132,80600.0
2007-09-25 09:30:00,26.48,26.61,26.36,26.56,14300.0,25.9945,26.1221,25.8767,26.0731,14300.0
2007-09-25 09:35:00,26.54,26.54,26.35,26.38,13500.0,26.0534,26.0534,25.8669,25.8964,13500.0
2007-09-25 09:40:00,26.35,26.39,26.22,26.28,18000.0,25.8669,25.9062,25.7393,25.7982,18000.0
2007-09-25 09:45:00,26.3,26.4,26.23,26.4,12200.0,25.8178,25.916,25.7491,25.916,12200.0
2007-09-25 09:50:00,26.39,26.42,26.31,26.32,15000.0,25.9062,25.9356,25.8276,25.8375,15000.0
2007-09-25 09:55:00,26.32,26.32,26.18,26.29,27600.0,25.8375,25.8375,25.7,25.808,27600.0
2007-09-25 10:00:00,26.24,26.45,26.1,26.4,22600.0,25.7589,25.9651,25.6215,25.916,22600.0
2007-09-25 10:05:00,26.4,26.44,26.32,26.43,16500.0,25.916,25.9553,25.8375,25.9454,16500.0
2007-09-25 10:10:00,26.43,26.47,26.37,26.44,13000.0,25.9454,25.9847,25.8865,25.9553,13000.0
2007-09-25 10:15:00,26.44,26.44,26.3,26.35,10300.0,25.9553,25.9553,25.8178,25.8669,10300.0
2007-09-25 10:20:00,26.35,26.37,26.3,26.3,7700.0,25.8669,25.8865,25.8178,25.8178,7700.0
2007-09-25 10:25:00,26.31,26.32,26.18,26.18,6400.0,25.8276,25.8375,25.7,25.7,6400.0
2007-09-25 10:30:00,26.2,26.23,26.13,26.23,11900.0,25.7197,25.7491,25.6509,25.7491,11900.0
2007-09-25 10:35:00,26.23,26.29,26.22,26.23,25400.0,25.7491,25.808,25.7393,25.7491,25400.0
2007-09-25 10:40:00,26.21,26.23,26.12,26.2,11500.0,25.7295,25.7491,25.6411,25.7197,11500.0
2007-09-25 10:45:00,26.21,26.27,26.18,26.18,13000.0,25.7295,25.7884,25.7,25.7,13000.0
2007-09-25 10:50:00,26.17,26.24,26.16,26.2,21600.0,25.6902,25.7589,25.6804,25.7197,21600.0
2007-09-25 10:55:00,26.2,26.2,26.13,26.16,9800.0,25.7197,25.7197,25.6509,25.6804,9800.0
2007-09-25 11:00:00,26.15,26.32,26.15,26.32,11100.0,25.6706,25.8375,25.6706,25.8375,11100.0
2007-09-25 11:05:00,26.35,26.46,26.33,26.34,24500.0,25.8669,25.9749,25.8473,25.8571,24500.0
2007-09-25 11:10:00,26.34,26.43,26.3,26.32,17400.0,25.8571,25.9454,25.8178,25.8375,17400.0
2007-09-25 11:15:00,26.32,26.32,26.18,26.18,12100.0,25.8375,25.8375,25.7,25.7,12100.0
2007-09-25 11:20:00,26.2,26.2,26.05,26.1,14400.0,25.7197,25.7197,25.5724,25.6215,14400.0
2007-09-25 11:25:00,26.11,26.22,26.11,26.2,7100.0,25.6313,25.7393,25.6313,25.7197,7100.0
2007-09-25 11:30:00,26.2,26.24,26.17,26.22,8600.0,25.7197,25.7589,25.6902,25.7393,8600.0
2007-09-25 11:35:00,26.23,26.3,26.22,26.25,9200.0,25.7491,25.8178,25.7393,25.7687,9200.0
2007-09-25 11:40:00,26.26,26.3,26.26,26.29,8100.0,25.7786,25.8178,25.7786,25.808,8100.0
2007-09-25 11:45:00,26.3,26.31,26.29,26.3,11200.0,25.8178,25.8276,25.808,25.8178,11200.0
2007-09-25 11:50:00,26.3,26.34,26.21,26.26,19100.0,25.8178,25.8571,25.7295,25.7786,19100.0
2007-09-25 11:55:00,26.27,26.37,26.24,26.37,11900.0,25.7884,25.8865,25.7589,25.8865,11900.0
2007-09-25 12:00:00,26.39,26.4,26.24,26.24,22800.0,25.9062,25.916,25.7589,25.7589,22800.0
2007-09-25 12:05:00,26.25,26.29,26.24,26.26,9200.0,25.7687,25.808,25.7589,25.7786,9200.0
2007-09-25 12:10:00,26.27,26.29,26.24,26.28,6600.0,25.7884,25.808,25.7589,25.7982,6600.0
2007-09-25 12:15:00,26.3,26.32,26.23,26.23,13600.0,25.8178,25.8375,25.7491,25.7491,13600.0
2007-09-25 12:20:00,26.24,26.32,26.24,26.3,5700.0,25.7589,25.8375,25.7589,25.8178,5700.0
2007-09-25 12:25:00,26.3,26.37,26.28,26.35,8900.0,25.8178,25.8865,25.7982,25.8669,8900.0
2007-09-25 12:30:00,26.34,26.34,26.3,26.34,5500.0,25.8571,25.8571,25.8178,25.8571,5500.0
2007-09-25 12:35:00,26.36,26.36,26.27,26.27,7400.0,25.8767,25.8767,25.7884,25.7884,7400.0
2007-09-25 12:40:00,26.29,26.29,26.25,26.27,3500.0,25.808,25.808,25.7687,25.7884,3500.0
2007-09-25 12:45:00,26.26,26.37,26.26,26.35,13300.0,25.7786,25.8865,25.7786,25.8669,13300.0
2007-09-25 12:50:00,26.35,26.36,26.33,26.35,11700.0,25.8669,25.8767,25.8473,25.8669,11700.0
2007-09-25 12:55:00,26.35,26.42,26.34,26.42,8600.0,25.8669,25.9356,25.8571,25.9356,8600.0
2007-09-25 13:00:00,26.4,26.43,26.37,26.41,11100.0,25.916,25.9454,25.8865,25.9258,11100.0
2007-09-25 13:05:00,26.42,26.51,26.42,26.51,4200.0,25.9356,26.024,25.9356,26.024,4200.0
2007-09-25 13:10:00,26.51,26.6,26.51,26.56,6700.0,26.024,26.1123,26.024,26.0731,6700.0
2007-09-25 13:15:00,26.57,26.6,26.49,26.49,8400.0,26.0829,26.1123,26.0043,26.0043,8400.0
2007-09-25 13:20:00,26.5,26.56,26.5,26.55,5800.0,26.0142,26.0731,26.0142,26.0632,5800.0
2007-09-25 13:25:00,26.55,26.55,26.53,26.55,7200.0,26.0632,26.0632,26.0436,26.0632,7200.0
2007-09-25 13:30:00,26.56,26.59,26.56,26.57,7900.0,26.0731,26.1025,26.0731,26.0829,7900.0
2007-09-25 13:35:00,26.57,26.63,26.56,26.59,9700.0,26.0829,26.1418,26.0731,26.1025,9700.0
2007-09-25 13:40:00,26.6,26.6,26.46,26.47,12300.0,26.1123,26.1123,25.9749,25.9847,12300.0
2007-09-25 13:45:00,26.46,26.47,26.43,26.45,3700.0,25.9749,25.9847,25.9454,25.9651,3700.0
2007-09-25 13:50:00,26.45,26.48,26.44,26.44,4100.0,25.9651,25.9945,25.9553,25.9553,4100.0
2007-09-25 13:55:00,26.44,26.51,26.39,26.5,8500.0,25.9553,26.024,25.9062,26.0142,8500.0
2007-09-25 14:00:00,26.5,26.51,26.43,26.46,11400.0,26.0142,26.024,25.9454,25.9749,11400.0
2007-09-25 14:05:00,26.45,26.49,26.38,26.38,7700.0,25.9651,26.0043,25.8964,25.8964,7700.0
2007-09-25 14:10:00,26.39,26.42,26.35,26.37,15900.0,25.9062,25.9356,25.8669,25.8865,15900.0
2007-09-25 14:15:00,26.37,26.43,26.35,26.42,11100.0,25.8865,25.9454,25.8669,25.9356,11100.0
2007-09-25 14:20:00,26.43,26.44,26.38,26.38,8200.0,25.9454,25.9553,25.8964,25.8964,8200.0
2007-09-25 14:25:00,26.39,26.41,26.33,26.35,16000.0,25.9062,25.9258,25.8473,25.8669,16000.0
2007-09-25 14:30:00,26.35,26.35,26.26,26.26,7600.0,25.8669,25.8669,25.7786,25.7786,7600.0
2007-09-25 14:35:00,26.27,26.31,26.27,26.31,28600.0,25.7884,25.8276,25.7884,25.8276,28600.0
2007-09-25 14:40:00,26.3,26.31,26.29,26.31,43300.0,25.8178,25.8276,25.808,25.8276,43300.0
2007-09-25 14:45:00,26.31,26.37,26.3,26.3,24800.0,25.8276,25.8865,25.8178,25.8178,24800.0
2007-09-25 14:50:00,26.31,26.34,26.27,26.27,17800.0,25.8276,25.8571,25.7884,25.7884,17800.0
2007-09-25 14:55:00,26.29,26.3,26.24,26.28,35800.0,25.808,25.8178,25.7589,25.7982,35800.0
2007-09-25 15:00:00,26.27,26.33,26.15,26.16,43300.0,25.7884,25.8473,25.6706,25.6804,43300.0
2007-09-25 15:05:00,26.16,26.3,26.1,26.28,22200.0,25.6804,25.8178,25.6215,25.7982,22200.0
2007-09-25 15:10:00,26.29,26.31,26.11,26.19,37000.0,25.808,25.8276,25.6313,25.7098,37000.0
2007-09-25 15:15:00,26.21,26.3,26.21,26.25,15300.0,25.7295,25.8178,25.7295,25.7687,15300.0
2007-09-25 15:20:00,26.25,26.37,26.25,26.3,17100.0,25.7687,25.8865,25.7687,25.8178,17100.0
2007-09-25 15:25:00,26.3,26.35,26.25,26.25,27100.0,25.8178,25.8669,25.7687,25.7687,27100.0
2007-09-25 15:30:00,26.27,26.27,26.09,26.13,36500.0,25.7884,25.7884,25.6117,25.6509,36500.0
2007-09-25 15:35:00,26.14,26.21,26.13,26.18,14600.0,25.6608,25.7295,25.6509,25.7,14600.0
2007-09-25 15:40:00,26.18,26.23,26.18,26.21,12600.0,25.7,25.7491,25.7,25.7295,12600.0
2007-09-25 15:45:00,26.21,26.22,26.16,26.17,18900.0,25.7295,25.7393,25.6804,25.6902,18900.0
2007-09-25 15:50:00,26.16,26.3,26.16,26.29,15700.0,25.6804,25.8178,25.6804,25.808,15700.0
2007-09-25 15:55:00,26.29,26.48,26.28,26.4,84200.0,25.808,25.9945,25.7982,25.916,84200.0
2007-09-26 09:30:00,26.76,26.86,26.57,26.72,42300.0,26.2694,26.3676,26.0829,26.2301,42300.0
2007-09-26 09:35:00,26.64,26.82,26.64,26.77,17300.0,26.1516,26.3283,26.1516,26.2792,17300.0
2007-09-26 09:40:00,26.78,26.78,26.65,26.77,11600.0,26.289,26.289,26.1614,26.2792,11600.0
2007-09-26 09:45:00,26.75,26.87,26.73,26.83,22400.0,26.2596,26.3774,26.2399,26.3381,22400.0
2007-09-26 09:50:00,26.83,26.86,26.7,26.8,43300.0,26.3381,26.3676,26.2105,26.3087,43300.0
2007-09-26 09:55:00,26.8,26.96,26.8,26.95,11500.0,26.3087,26.4657,26.3087,26.4559,11500.0
2007-09-26 10:00:00,26.94,27.11,26.93,27.1,17700.0,26.4461,26.613,26.4363,26.6032,17700.0
2007-09-26 10:05:00,27.1,27.12,26.99,27.06,17900.0,26.6032,26.6228,26.4952,26.5639,17900.0
2007-09-26 10:10:00,27.05,27.13,27.02,27.05,11400.0,26.5541,26.6326,26.5246,26.5541,11400.0
2007-09-26 10:15:00,27.07,27.07,26.97,26.97,6700.0,26.5737,26.5737,26.4755,26.4755,6700.0
2007-09-26 10:20:00,26.98,26.98,26.91,26.95,15700.0,26.4854,26.4854,26.4166,26.4559,15700.0
2007-09-26 10:25:00,26.94,27.08,26.93,27.08,16300.0,26.4461,26.5835,26.4363,26.5835,16300.0
2007-09-26 10:30:00,27.08,27.08,27.01,27.03,5900.0,26.5835,26.5835,26.5148,26.5344,5900.0
2007-09-26 10:35:00,27.03,27.43,27.0,27.43,41600.0,26.5344,26.9271,26.505,26.9271,41600.0
2007-09-26 10:40:00,27.42,27.42,27.17,27.23,9700.0,26.9173,26.9173,26.6719,26.7308,9700.0
2007-09-26 10:45:00,27.22,27.22,27.06,27.06,39100.0,26.721,26.721,26.5639,26.5639,39100.0
2007-09-26 10:50:00,27.08,27.14,27.02,27.08,9200.0,26.5835,26.6424,26.5246,26.5835,9200.0
2007-09-26 10:55:00,27.08,27.22,27.07,27.19,11700.0,26.5835,26.721,26.5737,26.6915,11700.0
2007-09-26 11:00:00,27.22,27.28,27.22,27.26,22100.0,26.721,26.7799,26.721,26.7602,22100.0
2007-09-26 11:05:00,27.27,27.32,27.26,27.26,12100.0,26.77,26.8191,26.7602,26.7602,12100.0
2007-09-26 11:10:00,27.25,27.45,27.25,27.43,16100.0,26.7504,26.9467,26.7504,26.9271,16100.0
2007-09-26 11:15:00,27.43,27.45,27.39,27.42,12000.0,26.9271,26.9467,26.8878,26.9173,12000.0
2007-09-26 11:20:00,27.4,27.42,27.27,27.31,24900.0,26.8977,26.9173,26.77,26.8093,24900.0
2007-09-26 11:25:00,27.3,27.32,27.28,27.29,6800.0,26.7995,26.8191,26.7799,26.7897,6800.0
2007-09-26 11:30:00,27.3,27.3,27.2,27.2,6800.0,26.7995,26.7995,26.7013,26.7013,6800.0
2007-09-26 11:35:00,27.21,27.27,27.21,27.21,15400.0,26.7111,26.77,26.7111,26.7111,15400.0
2007-09-26 11:40:00,27.21,27.28,27.16,27.27,56100.0,26.7111,26.7799,26.6621,26.77,56100.0
2007-09-26 11:45:00,27.26,27.3,27.21,27.26,9400.0,26.7602,26.7995,26.7111,26.7602,9400.0
2007-09-26 11:50:00,27.26,27.28,27.15,27.18,5000.0,26.7602,26.7799,26.6522,26.6817,5000.0
2007-09-26 11:55:00,27.17,27.2,27.16,27.19,2300.0,26.6719,26.7013,26.6621,26.6915,2300.0
2007-09-26 12:00:00,27.17,27.19,27.17,27.18,1600.0,26.6719,26.6915,26.6719,26.6817,1600.0
2007-09-26 12:05:00,27.2,27.2,27.09,27.1,3600.0,26.7013,26.7013,26.5933,26.6032,3600.0
2007-09-26 12:10:00,27.09,27.13,27.07,27.1,10800.0,26.5933,26.6326,26.5737,26.6032,10800.0
2007-09-26 12:15:00,27.11,27.12,27.1,27.12,8200.0,26.613,26.6228,26.6032,26.6228,8200.0
2007-09-26 12:20:00,27.1,27.12,27.1,27.1,15100.0,26.6032,26.6228,26.6032,26.6032,15100.0
2007-09-26 12:25:00,27.1,27.1,27.07,27.09,4400.0,26.6032,26.6032,26.5737,26.5933,4400.0
2007-09-26 12:30:00,27.09,27.09,27.0,27.02,8300.0,26.5933,26.5933,26.505,26.5246,8300.0
2007-09-26 12:35:00,27.01,27.09,27.0,27.09,31700.0,26.5148,26.5933,26.505,26.5933,31700.0
2007-09-26 12:40:00,27.08,27.09,27.05,27.05,7100.0,26.5835,26.5933,26.5541,26.5541,7100.0
2007-09-26 12:45:00,27.02,27.04,26.98,27.0,61600.0,26.5246,26.5443,26.4854,26.505,61600.0
2007-09-26 12:50:00,27.0,27.02,26.99,27.02,5500.0,26.505,26.5246,26.4952,26.5246,5500.0
2007-09-26 12:55:00,27.01,27.04,27.0,27.02,3300.0,26.5148,26.5443,26.505,26.5246,3300.0
2007-09-26 13:00:00,27.02,27.04,27.02,27.04,1000.0,26.5246,26.5443,26.5246,26.5443,1000.0
2007-09-26 13:05:00,27.04,27.06,27.04,27.06,3300.0,26.5443,26.5639,26.5443,26.5639,3300.0
2007-09-26 13:10:00,27.06,27.08,27.05,27.05,4000.0,26.5639,26.5835,26.5541,26.5541,4000.0
2007-09-26 13:15:00,27.05,27.05,26.99,27.0,16900.0,26.5541,26.5541,26.4952,26.505,16900.0
2007-09-26 13:20:00,27.0,27.04,26.99,27.0,15000.0,26.505,26.5443,26.4952,26.505,15000.0
2007-09-26 13:25:00,27.0,27.02,26.98,27.01,10400.0,26.505,26.5246,26.4854,26.5148,10400.0
2007-09-26 13:30:00,27.0,27.0,26.91,26.91,10300.0,26.505,26.505,26.4166,26.4166,10300.0
2007-09-26 13:35:00,26.93,26.93,26.86,26.89,8800.0,26.4363,26.4363,26.3676,26.397,8800.0
2007-09-26 13:40:00,26.88,26.91,26.71,26.77,14600.0,26.3872,26.4166,26.2203,26.2792,14600.0
2007-09-26 13:45:00,26.77,26.86,26.76,26.86,7000.0,26.2792,26.3676,26.2694,26.3676,7000.0
2007-09-26 13:50:00,26.86,27.0,26.84,26.99,18000.0,26.3676,26.505,26.3479,26.4952,18000.0
2007-09-26 13:55:00,26.98,27.0,26.93,26.99,20800.0,26.4854,26.505,26.4363,26.4952,20800.0
2007-09-26 14:00:00,26.98,26.99,26.96,26.96,12800.0,26.4854,26.4952,26.4657,26.4657,12800.0
2007-09-26 14:05:00,26.95,26.98,26.9,26.9,8100.0,26.4559,26.4854,26.4068,26.4068,8100.0
2007-09-26 14:10:00,26.9,26.97,26.9,26.97,8100.0,26.4068,26.4755,26.4068,26.4755,8100.0
2007-09-26 14:15:00,26.94,26.94,26.89,26.9,5000.0,26.4461,26.4461,26.397,26.4068,5000.0
2007-09-26 14:20:00,26.9,26.9,26.82,26.87,10400.0,26.4068,26.4068,26.3283,26.3774,10400.0
2007-09-26 14:25:00,26.86,26.87,26.83,26.84,27700.0,26.3676,26.3774,26.3381,26.3479,27700.0
2007-09-26 14:30:00,26.84,26.89,26.82,26.85,11400.0,26.3479,26.397,26.3283,26.3577,11400.0
2007-09-26 14:35:00,26.84,26.9,26.83,26.83,12800.0,26.3479,26.4068,26.3381,26.3381,12800.0
2007-09-26 14:40:00,26.84,26.84,26.75,26.83,16500.0,26.3479,26.3479,26.2596,26.3381,16500.0
2007-09-26 14:45:00,26.83,26.84,26.77,26.78,34000.0,26.3381,26.3479,26.2792,26.289,34000.0
2007-09-26 14:50:00,26.79,26.85,26.77,26.78,10200.0,26.2988,26.3577,26.2792,26.289,10200.0
2007-09-26 14:55:00,26.78,26.85,26.78,26.79,12200.0,26.289,26.3577,26.289,26.2988,12200.0
2007-09-26 15:00:00,26.79,26.84,26.74,26.74,9900.0,26.2988,26.3479,26.2498,26.2498,9900.0
2007-09-26 15:05:00,26.71,26.8,26.49,26.76,67400.0,26.2203,26.3087,26.0043,26.2694,67400.0
2007-09-26 15:10:00,26.79,26.86,26.78,26.86,26600.0,26.2988,26.3676,26.289,26.3676,26600.0
2007-09-26 15:15:00,26.85,26.91,26.78,26.86,48000.0,26.3577,26.4166,26.289,26.3676,48000.0
2007-09-26 15:20:00,26.86,26.93,26.82,26.82,15600.0,26.3676,26.4363,26.3283,26.3283,15600.0
2007-09-26 15:25:00,26.81,26.93,26.77,26.93,26800.0,26.3185,26.4363,26.2792,26.4363,26800.0
2007-09-26 15:30:00,26.93,26.94,26.86,26.9,26400.0,26.4363,26.4461,26.3676,26.4068,26400.0
2007-09-26 15:35:00,26.92,26.95,26.89,26.95,19600.0,26.4265,26.4559,26.397,26.4559,19600.0
2007-09-26 15:40:00,26.93,26.98,26.89,26.9,18800.0,26.4363,26.4854,26.397,26.4068,18800.0
2007-09-26 15:45:00,26.89,26.95,26.83,26.91,20800.0,26.397,26.4559,26.3381,26.4166,20800.0
2007-09-26 15:50:00,26.91,26.96,26.89,26.92,58800.0,26.4166,26.4657,26.397,26.4265,58800.0
2007-09-26 15:55:00,26.92,26.95,26.82,26.9,107300.0,26.4265,26.4559,26.3283,26.4068,107300.0
2007-09-27 09:30:00,27.12,27.14,27.0,27.08,12200.0,26.6228,26.6424,26.505,26.5835,12200.0
2007-09-27 09:35:00,27.13,27.19,26.95,26.95,13800.0,26.6326,26.6915,26.4559,26.4559,13800.0
2007-09-27 09:40:00,26.95,27.01,26.78,26.93,12500.0,26.4559,26.5148,26.289,26.4363,12500.0
2007-09-27 09:45:00,26.96,26.99,26.87,26.9,7400.0,26.4657,26.4952,26.3774,26.4068,7400.0
2007-09-27 09:50:00,26.9,26.96,26.89,26.96,9000.0,26.4068,26.4657,26.397,26.4657,9000.0
2007-09-27 09:55:00,26.98,26.99,26.78,26.86,9500.0,26.4854,26.4952,26.289,26.3676,9500.0
2007-09-27 10:00:00,26.84,26.99,26.75,26.77,23400.0,26.3479,26.4952,26.2596,26.2792,23400.0
2007-09-27 10:05:00,26.77,26.79,26.74,26.75,22000.0,26.2792,26.2988,26.2498,26.2596,22000.0
2007-09-27 10:10:00,26.75,26.79,26.61,26.68,68300.0,26.2596,26.2988,26.1221,26.1909,68300.0
2007-09-27 10:15:00,26.68,26.8,26.68,26.8,27500.0,26.1909,26.3087,26.1909,26.3087,27500.0
2007-09-27 10:20:00,26.83,26.94,26.75,26.8,26700.0,26.3381,26.4461,26.2596,26.3087,26700.0
2007-09-27 10:25:00,26.8,26.83,26.75,26.76,20100.0,26.3087,26.3381,26.2596,26.2694,20100.0
2007-09-27 10:30:00,26.77,26.85,26.77,26.8,25300.0,26.2792,26.3577,26.2792,26.3087,25300.0
2007-09-27 10:35:00,26.8,26.85,26.77,26.83,41200.0,26.3087,26.3577,26.2792,26.3381,41200.0
2007-09-27 10:40:00,26.83,26.85,26.75,26.78,45500.0,26.3381,26.3577,26.2596,26.289,45500.0
2007-09-27 10:45:00,26.78,26.8,26.7,26.79,24400.0,26.289,26.3087,26.2105,26.2988,24400.0
2007-09-27 10:50:00,26.78,26.83,26.77,26.81,30900.0,26.289,26.3381,26.2792,26.3185,30900.0
2007-09-27 10:55:00,26.81,26.89,26.78,26.8,19500.0,26.3185,26.397,26.289,26.3087,19500.0
2007-09-27 11:00:00,26.82,26.85,26.82,26.84,5700.0,26.3283,26.3577,26.3283,26.3479,5700.0
2007-09-27 11:05:00,26.84,26.91,26.82,26.82,8300.0,26.3479,26.4166,26.3283,26.3283,8300.0
2007-09-27 11:10:00,26.83,26.83,26.8,26.8,9100.0,26.3381,26.3381,26.3087,26.3087,9100.0
2007-09-27 11:15:00,26.8,26.88,26.8,26.83,8000.0,26.3087,26.3872,26.3087,26.3381,8000.0
2007-09-27 11:20:00,26.83,26.86,26.8,26.8,11300.0,26.3381,26.3676,26.3087,26.3087,11300.0
2007-09-27 11:25:00,26.8,26.84,26.8,26.84,9100.0,26.3087,26.3479,26.3087,26.3479,9100.0
2007-09-27 11:30:00,26.82,26.86,26.8,26.82,12700.0,26.3283,26.3676,26.3087,26.3283,12700.0
2007-09-27 11:35:00,26.82,26.89,26.81,26.87,11100.0,26.3283,26.397,26.3185,26.3774,11100.0
2007-09-27 11:40:00,26.87,26.9,26.8,26.8,7200.0,26.3774,26.4068,26.3087,26.3087,7200.0
2007-09-27 11:45:00,26.8,26.82,26.79,26.8,38700.0,26.3087,26.3283,26.2988,26.3087,38700.0
2007-09-27 11:50:00,26.8,26.81,26.79,26.79,14200.0,26.3087,26.3185,26.2988,26.2988,14200.0
2007-09-27 11:55:00,26.79,26.8,26.77,26.79,5600.0,26.2988,26.3087,26.2792,26.2988,5600.0
2007-09-27 12:00:00,26.8,26.8,26.77,26.78,44100.0,26.3087,26.3087,26.2792,26.289,44100.0
2007-09-27 12:05:00,26.79,26.8,26.77,26.79,5600.0,26.2988,26.3087,26.2792,26.2988,5600.0
2007-09-27 12:10:00,26.8,26.8,26.76,26.78,8100.0,26.3087,26.3087,26.2694,26.289,8100.0
2007-09-27 12:15:00,26.78,26.82,26.77,26.81,5700.0,26.289,26.3283,26.2792,26.3185,5700.0
2007-09-27 12:20:00,26.83,26.85,26.76,26.77,12400.0,26.3381,26.3577,26.2694,26.2792,12400.0
2007-09-27 12:25:00,26.8,26.84,26.79,26.8,36100.0,26.3087,26.3479,26.2988,26.3087,36100.0
2007-09-27 12:30:00,26.79,26.85,26.77,26.77,11000.0,26.2988,26.3577,26.2792,26.2792,11000.0
2007-09-27 12:35:00,26.77,26.85,26.77,26.78,12000.0,26.2792,26.3577,26.2792,26.289,12000.0
2007-09-27 12:40:00,26.78,26.78,26.71,26.72,4400.0,26.289,26.289,26.2203,26.2301,4400.0
2007-09-27 12:45:00,26.7,26.81,26.7,26.8,4500.0,26.2105,26.3185,26.2105,26.3087,4500.0
2007-09-27 12:50:00,26.8,26.84,26.75,26.8,7900.0,26.3087,26.3479,26.2596,26.3087,7900.0
2007-09-27 12:55:00,26.8,26.83,26.78,26.78,10000.0,26.3087,26.3381,26.289,26.289,10000.0
2007-09-27 13:00:00,26.8,26.81,26.73,26.77,21700.0,26.3087,26.3185,26.2399,26.2792,21700.0
2007-09-27 13:05:00,26.77,26.79,26.76,26.79,11900.0,26.2792,26.2988,26.2694,26.2988,11900.0
2007-09-27 13:10:00,26.8,26.86,26.79,26.82,15200.0,26.3087,26.3676,26.2988,26.3283,15200.0
2007-09-27 13:15:00,26.82,26.89,26.82,26.89,11800.0,26.3283,26.397,26.3283,26.397,11800.0
2007-09-27 13:20:00,26.87,26.9,26.85,26.9,12800.0,26.3774,26.4068,26.3577,26.4068,12800.0
2007-09-27 13:25:00,26.9,26.91,26.85,26.88,14500.0,26.4068,26.4166,26.3577,26.3872,14500.0
2007-09-27 13:30:00,26.88,26.92,26.88,26.9,8700.0,26.3872,26.4265,26.3872,26.4068,8700.0
2007-09-27 13:35:00,26.88,26.9,26.84,26.88,13500.0,26.3872,26.4068,26.3479,26.3872,13500.0
2007-09-27 13:40:00,26.87,26.87,26.85,26.87,7100.0,26.3774,26.3774,26.3577,26.3774,7100.0
2007-09-27 13:45:00,26.88,26.89,26.81,26.83,12100.0,26.3872,26.397,26.3185,26.3381,12100.0
2007-09-27 13:50:00,26.83,26.89,26.82,26.89,20600.0,26.3381,26.397,26.3283,26.397,20600.0
2007-09-27 13:55:00,26.88,26.91,26.88,26.88,25600.0,26.3872,26.4166,26.3872,26.3872,25600.0
2007-09-27 14:00:00,26.87,26.92,26.86,26.9,13400.0,26.3774,26.4265,26.3676,26.4068,13400.0
2007-09-27 14:05:00,26.9,26.92,26.81,26.85,23400.0,26.4068,26.4265,26.3185,26.3577,23400.0
2007-09-27 14:10:00,26.85,26.85,26.81,26.81,19400.0,26.3577,26.3577,26.3185,26.3185,19400.0
2007-09-27 14:15:00,26.82,26.92,26.71,26.73,31000.0,26.3283,26.4265,26.2203,26.2399,31000.0
2007-09-27 14:20:00,26.72,26.77,26.68,26.72,16700.0,26.2301,26.2792,26.1909,26.2301,16700.0
2007-09-27 14:25:00,26.73,26.77,26.73,26.76,8200.0,26.2399,26.2792,26.2399,26.2694,8200.0
2007-09-27 14:30:00,26.77,26.77,26.74,26.75,14000.0,26.2792,26.2792,26.2498,26.2596,14000.0
2007-09-27 14:35:00,26.75,26.78,26.65,26.73,18000.0,26.2596,26.289,26.1614,26.2399,18000.0
2007-09-27 14:40:00,26.72,26.79,26.72,26.78,7200.0,26.2301,26.2988,26.2301,26.289,7200.0
2007-09-27 14:45:00,26.78,26.86,26.75,26.84,17400.0,26.289,26.3676,26.2596,26.3479,17400.0
2007-09-27 14:50:00,26.83,26.85,26.7,26.7,121800.0,26.3381,26.3577,26.2105,26.2105,121800.0
2007-09-27 14:55:00,26.71,26.72,26.68,26.71,10700.0,26.2203,26.2301,26.1909,26.2203,10700.0
2007-09-27 15:00:00,26.71,26.82,26.71,26.79,18700.0,26.2203,26.3283,26.2203,26.2988,18700.0
2007-09-27 15:05:00,26.79,26.8,26.74,26.75,118200.0,26.2988,26.3087,26.2498,26.2596,118200.0
2007-09-27 15:10:00,26.75,26.75,26.72,26.72,12500.0,26.2596,26.2596,26.2301,26.2301,12500.0
2007-09-27 15:15:00,26.71,26.76,26.71,26.76,18200.0,26.2203,26.2694,26.2203,26.2694,18200.0
2007-09-27 15:20:00,26.75,26.82,26.75,26.8,16400.0,26.2596,26.3283,26.2596,26.3087,16400.0
2007-09-27 15:25:00,26.81,26.81,26.76,26.76,18900.0,26.3185,26.3185,26.2694,26.2694,18900.0
2007-09-27 15:30:00,26.77,26.8,26.72,26.8,14900.0,26.2792,26.3087,26.2301,26.3087,14900.0
2007-09-27 15:35:00,26.8,26.82,26.75,26.76,13700.0,26.3087,26.3283,26.2596,26.2694,13700.0
2007-09-27 15:40:00,26.76,26.85,26.75,26.79,18000.0,26.2694,26.3577,26.2596,26.2988,18000.0
2007-09-27 15:45:00,26.79,26.84,26.77,26.81,16100.0,26.2988,26.3479,26.2792,26.3185,16100.0
2007-09-27 15:50:00,26.79,26.8,26.73,26.8,18900.0,26.2988,26.3087,26.2399,26.3087,18900.0
2007-09-27 15:55:00,26.8,26.8,26.77,26.78,40000.0,26.3087,26.3087,26.2792,26.289,40000.0
2007-09-28 09:30:00,26.96,26.96,26.5,26.81,17500.0,26.4657,26.4657,26.0142,26.3185,17500.0
2007-09-28 09:35:00,26.73,26.88,26.6,26.69,12500.0,26.2399,26.3872,26.1123,26.2007,12500.0
2007-09-28 09:40:00,26.72,26.85,26.68,26.76,4900.0,26.2301,26.3577,26.1909,26.2694,4900.0
2007-09-28 09:45:00,26.77,26.87,26.75,26.77,5200.0,26.2792,26.3774,26.2596,26.2792,5200.0
2007-09-28 09:50:00,26.74,26.85,26.71,26.83,9400.0,26.2498,26.3577,26.2203,26.3381,9400.0
2007-09-28 09:55:00,26.82,26.88,26.76,26.8,5900.0,26.3283,26.3872,26.2694,26.3087,5900.0
2007-09-28 10:00:00,26.79,26.96,26.79,26.85,17800.0,26.2988,26.4657,26.2988,26.3577,17800.0
2007-09-28 10:05:00,26.84,26.84,26.7,26.73,6900.0,26.3479,26.3479,26.2105,26.2399,6900.0
2007-09-28 10:10:00,26.72,26.79,26.7,26.73,35800.0,26.2301,26.2988,26.2105,26.2399,35800.0
2007-09-28 10:15:00,26.74,26.74,26.5,26.61,20400.0,26.2498,26.2498,26.0142,26.1221,20400.0
2007-09-28 10:20:00,26.6,26.67,26.58,26.64,18700.0,26.1123,26.181,26.0927,26.1516,18700.0
2007-09-28 10:25:00,26.66,26.66,26.59,26.63,20500.0,26.1712,26.1712,26.1025,26.1418,20500.0
2007-09-28 10:30:00,26.62,26.64,26.56,26.64,46800.0,26.132,26.1516,26.0731,26.1516,46800.0
2007-09-28 10:35:00,26.66,26.77,26.65,26.73,11800.0,26.1712,26.2792,26.1614,26.2399,11800.0
2007-09-28 10:40:00,26.72,26.8,26.7,26.7,18400.0,26.2301,26.3087,26.2105,26.2105,18400.0
2007-09-28 10:45:00,26.7,26.71,26.65,26.71,15400.0,26.2105,26.2203,26.1614,26.2203,15400.0
2007-09-28 10:50:00,26.72,26.8,26.71,26.78,5700.0,26.2301,26.3087,26.2203,26.289,5700.0
2007-09-28 10:55:00,26.79,26.82,26.65,26.65,72200.0,26.2988,26.3283,26.1614,26.1614,72200.0
2007-09-28 11:00:00,26.66,26.68,26.38,26.38,24700.0,26.1712,26.1909,25.8964,25.8964,24700.0
2007-09-28 11:05:00,26.4,26.65,26.4,26.56,16700.0,25.916,26.1614,25.916,26.0731,16700.0
2007-09-28 11:10:00,26.54,26.67,26.54,26.65,8200.0,26.0534,26.181,26.0534,26.1614,8200.0
2007-09-28 11:15:00,26.67,26.75,26.67,26.75,5600.0,26.181,26.2596,26.181,26.2596,5600.0
2007-09-28 11:20:00,26.75,26.83,26.75,26.79,7900.0,26.2596,26.3381,26.2596,26.2988,7900.0
2007-09-28 11:25:00,26.78,26.82,26.75,26.78,33900.0,26.289,26.3283,26.2596,26.289,33900.0
2007-09-28 11:30:00,26.76,26.89,26.75,26.8,29600.0,26.2694,26.397,26.2596,26.3087,29600.0
2007-09-28 11:35:00,26.77,26.87,26.76,26.78,15500.0,26.2792,26.3774,26.2694,26.289,15500.0
2007-09-28 11:40:00,26.76,26.87,26.75,26.84,17600.0,26.2694,26.3774,26.2596,26.3479,17600.0
2007-09-28 11:45:00,26.85,26.87,26.76,26.78,10200.0,26.3577,26.3774,26.2694,26.289,10200.0
2007-09-28 11:50:00,26.8,26.82,26.76,26.81,6000.0,26.3087,26.3283,26.2694,26.3185,6000.0
2007-09-28 11:55:00,26.8,26.8,26.78,26.78,600.0,26.3087,26.3087,26.289,26.289,600.0
2007-09-28 12:00:00,26.78,26.8,26.76,26.78,3600.0,26.289,26.3087,26.2694,26.289,3600.0
2007-09-28 12:05:00,26.77,26.84,26.75,26.83,9500.0,26.2792,26.3479,26.2596,26.3381,9500.0
2007-09-28 12:10:00,26.82,26.84,26.76,26.79,13200.0,26.3283,26.3479,26.2694,26.2988,13200.0
2007-09-28 12:15:00,26.79,26.83,26.77,26.82,7500.0,26.2988,26.3381,26.2792,26.3283,7500.0
2007-09-28 12:20:00,26.82,26.84,26.79,26.79,1600.0,26.3283,26.3479,26.2988,26.2988,1600.0
2007-09-28 12:25:00,26.81,26.85,26.77,26.84,6400.0,26.3185,26.3577,26.2792,26.3479,6400.0
2007-09-28 12:30:00,26.83,26.9,26.82,26.86,8500.0,26.3381,26.4068,26.3283,26.3676,8500.0
2007-09-28 12:35:00,26.86,26.88,26.85,26.85,2000.0,26.3676,26.3872,26.3577,26.3577,2000.0
2007-09-28 12:40:00,26.85,26.85,26.8,26.83,7400.0,26.3577,26.3577,26.3087,26.3381,7400.0
2007-09-28 12:45:00,26.84,26.84,26.8,26.82,9200.0,26.3479,26.3479,26.3087,26.3283,9200.0
2007-09-28 12:50:00,26.81,26.81,26.76,26.8,27700.0,26.3185,26.3185,26.2694,26.3087,27700.0
2007-09-28 12:55:00,26.79,26.8,26.76,26.76,4900.0,26.2988,26.3087,26.2694,26.2694,4900.0
2007-09-28 13:00:00,26.79,26.79,26.77,26.79,1500.0,26.2988,26.2988,26.2792,26.2988,1500.0
2007-09-28 13:05:00,26.79,26.79,26.77,26.78,2100.0,26.2988,26.2988,26.2792,26.289,2100.0
2007-09-28 13:10:00,26.77,26.77,26.75,26.77,3600.0,26.2792,26.2792,26.2596,26.2792,3600.0
2007-09-28 13:15:00,26.79,26.8,26.73,26.8,47400.0,26.2988,26.3087,26.2399,26.3087,47400.0
2007-09-28 13:20:00,26.8,26.8,26.73,26.76,8200.0,26.3087,26.3087,26.2399,26.2694,8200.0
2007-09-28 13:25:00,26.77,26.79,26.76,26.79,2600.0,26.2792,26.2988,26.2694,26.2988,2600.0
2007-09-28 13:30:00,26.78,26.88,26.78,26.82,11800.0,26.289,26.3872,26.289,26.3283,11800.0
2007-09-28 13:35:00,26.82,26.85,26.81,26.84,6400.0,26.3283,26.3577,26.3185,26.3479,6400.0
2007-09-28 13:40:00,26.84,26.89,26.84,26.87,5400.0,26.3479,26.397,26.3479,26.3774,5400.0
2007-09-28 13:45:00,26.87,26.89,26.87,26.88,4200.0,26.3774,26.397,26.3774,26.3872,4200.0
2007-09-28 13:50:00,26.89,26.92,26.82,26.83,23300.0,26.397,26.4265,26.3283,26.3381,23300.0
2007-09-28 13:55:00,26.82,26.89,26.78,26.89,8100.0,26.3283,26.397,26.289,26.397,8100.0
2007-09-28 14:00:00,26.89,26.9,26.79,26.83,28700.0,26.397,26.4068,26.2988,26.3381,28700.0
2007-09-28 14:05:00,26.84,26.85,26.8,26.82,14600.0,26.3479,26.3577,26.3087,26.3283,14600.0
2007-09-28 14:10:00,26.81,26.82,26.75,26.75,20000.0,26.3185,26.3283,26.2596,26.2596,20000.0
2007-09-28 14:15:00,26.74,26.83,26.73,26.8,20900.0,26.2498,26.3381,26.2399,26.3087,20900.0
2007-09-28 14:20:00,26.8,26.8,26.76,26.76,7800.0,26.3087,26.3087,26.2694,26.2694,7800.0
2007-09-28 14:25:00,26.79,26.8,26.72,26.75,14900.0,26.2988,26.3087,26.2301,26.2596,14900.0
2007-09-28 14:30:00,26.75,26.78,26.71,26.78,16500.0,26.2596,26.289,26.2203,26.289,16500.0
2007-09-28 14:35:00,26.78,26.79,26.67,26.67,13900.0,26.289,26.2988,26.181,26.181,13900.0
2007-09-28 14:40:00,26.66,26.69,26.64,26.66,24700.0,26.1712,26.2007,26.1516,26.1712,24700.0
2007-09-28 14:45:00,26.66,26.66,26.49,26.5,16300.0,26.1712,26.1712,26.0043,26.0142,16300.0
2007-09-28 14:50:00,26.49,26.62,26.48,26.59,46400.0,26.0043,26.132,25.9945,26.1025,46400.0
2007-09-28 14:55:00,26.6,26.76,26.6,26.76,19000.0,26.1123,26.2694,26.1123,26.2694,19000.0
2007-09-28 15:00:00,26.77,26.77,26.67,26.69,28500.0,26.2792,26.2792,26.181,26.2007,28500.0
2007-09-28 15:05:00,26.7,26.7,26.61,26.62,28100.0,26.2105,26.2105,26.1221,26.132,28100.0
2007-09-28 15:10:00,26.61,26.61,26.49,26.5,22300.0,26.1221,26.1221,26.0043,26.0142,22300.0
2007-09-28 15:15:00,26.5,26.56,26.49,26.49,30900.0,26.0142,26.0731,26.0043,26.0043,30900.0
2007-09-28 15:20:00,26.51,26.51,26.48,26.48,11400.0,26.024,26.024,25.9945,25.9945,11400.0
2007-09-28 15:25:00,26.48,26.48,26.39,26.4,14600.0,25.9945,25.9945,25.9062,25.916,14600.0
2007-09-28 15:30:00,26.4,26.48,26.39,26.48,22600.0,25.916,25.9945,25.9062,25.9945,22600.0
2007-09-28 15:35:00,26.47,26.51,26.45,26.51,22200.0,25.9847,26.024,25.9651,26.024,22200.0
2007-09-28 15:40:00,26.51,26.55,26.42,26.43,25800.0,26.024,26.0632,25.9356,25.9454,25800.0
2007-09-28 15:45:00,26.44,26.44,26.3,26.31,43800.0,25.9553,25.9553,25.8178,25.8276,43800.0
2007-09-28 15:50:00,26.32,26.43,26.32,26.42,33700.0,25.8375,25.9454,25.8375,25.9356,33700.0
2007-09-28 15:55:00,26.41,26.46,26.4,26.41,46600.0,25.9258,25.9749,25.916,25.9258,46600.0
2007-10-01 09:30:00,26.42,26.42,26.29,26.35,12700.0,25.9356,25.9356,25.808,25.8669,12700.0
2007-10-01 09:35:00,26.35,26.39,26.16,26.23,38600.0,25.8669,25.9062,25.6804,25.7491,38600.0
2007-10-01 09:40:00,26.24,26.28,26.17,26.23,25000.0,25.7589,25.7982,25.6902,25.7491,25000.0
2007-10-01 09:45:00,26.22,26.25,26.18,26.18,74100.0,25.7393,25.7687,25.7,25.7,74100.0
2007-10-01 09:50:00,26.19,26.2,26.15,26.19,35900.0,25.7098,25.7197,25.6706,25.7098,35900.0
2007-10-01 09:55:00,26.18,26.24,26.18,26.2,23100.0,25.7,25.7589,25.7,25.7197,23100.0
2007-10-01 10:00:00,26.19,26.25,26.18,26.24,30300.0,25.7098,25.7687,25.7,25.7589,30300.0
2007-10-01 10:05:00,26.25,26.25,26.2,26.23,35200.0,25.7687,25.7687,25.7197,25.7491,35200.0
2007-10-01 10:10:00,26.23,26.32,26.21,26.29,51000.0,25.7491,25.8375,25.7295,25.808,51000.0
2007-10-01 10:15:00,26.3,26.3,26.23,26.26,54900.0,25.8178,25.8178,25.7491,25.7786,54900.0
2007-10-01 10:20:00,26.26,26.27,26.23,26.24,15400.0,25.7786,25.7884,25.7491,25.7589,15400.0
2007-10-01 10:25:00,26.23,26.3,26.22,26.29,34300.0,25.7491,25.8178,25.7393,25.808,34300.0
2007-10-01 10:30:00,26.3,26.32,26.29,26.3,29800.0,25.8178,25.8375,25.808,25.8178,29800.0
2007-10-01 10:35:00,26.31,26.32,26.3,26.32,17600.0,25.8276,25.8375,25.8178,25.8375,17600.0
2007-10-01 10:40:00,26.32,26.32,26.28,26.31,16200.0,25.8375,25.8375,25.7982,25.8276,16200.0
2007-10-01 10:45:00,26.31,26.4,26.3,26.39,9600.0,25.8276,25.916,25.8178,25.9062,9600.0
2007-10-01 10:50:00,26.4,26.45,26.38,26.45,22500.0,25.916,25.9651,25.8964,25.9651,22500.0
2007-10-01 10:55:00,26.45,26.5,26.45,26.49,11700.0,25.9651,26.0142,25.9651,26.0043,11700.0
2007-10-01 11:00:00,26.5,26.5,26.44,26.45,28700.0,26.0142,26.0142,25.9553,25.9651,28700.0
2007-10-01 11:05:00,26.43,26.48,26.42,26.48,16800.0,25.9454,25.9945,25.9356,25.9945,16800.0
2007-10-01 11:10:00,26.48,26.53,26.44,26.53,10900.0,25.9945,26.0436,25.9553,26.0436,10900.0
2007-10-01 11:15:00,26.54,26.65,26.52,26.65,15000.0,26.0534,26.1614,26.0338,26.1614,15000.0
2007-10-01 11:20:00,26.62,26.65,26.57,26.65,30000.0,26.132,26.1614,26.0829,26.1614,30000.0
2007-10-01 11:25:00,26.64,26.68,26.6,26.68,19500.0,26.1516,26.1909,26.1123,26.1909,19500.0
2007-10-01 11:30:00,26.67,26.7,26.65,26.7,20800.0,26.181,26.2105,26.1614,26.2105,20800.0
2007-10-01 11:35:00,26.7,26.71,26.65,26.65,23300.0,26.2105,26.2203,26.1614,26.1614,23300.0
2007-10-01 11:40:00,26.65,26.75,26.63,26.75,21400.0,26.1614,26.2596,26.1418,26.2596,21400.0
2007-10-01 11:45:00,26.77,26.8,26.73,26.79,28100.0,26.2792,26.3087,26.2399,26.2988,28100.0
2007-10-01 11:50:00,26.78,26.85,26.77,26.85,14900.0,26.289,26.3577,26.2792,26.3577,14900.0
2007-10-01 11:55:00,26.85,26.85,26.83,26.84,11000.0,26.3577,26.3577,26.3381,26.3479,11000.0
2007-10-01 12:00:00,26.83,26.87,26.8,26.83,16600.0,26.3381,26.3774,26.3087,26.3381,16600.0
2007-10-01 12:05:00,26.84,26.84,26.79,26.79,7500.0,26.3479,26.3479,26.2988,26.2988,7500.0
2007-10-01 12:10:00,26.79,26.79,26.74,26.77,9900.0,26.2988,26.2988,26.2498,26.2792,9900.0
2007-10-01 12:15:00,26.77,26.8,26.76,26.79,9700.0,26.2792,26.3087,26.2694,26.2988,9700.0
2007-10-01 12:20:00,26.79,26.81,26.77,26.79,5800.0,26.2988,26.3185,26.2792,26.2988,5800.0
2007-10-01 12:25:00,26.8,26.82,26.79,26.82,5200.0,26.3087,26.3283,26.2988,26.3283,5200.0
2007-10-01 12:30:00,26.81,26.85,26.79,26.84,9200.0,26.3185,26.3577,26.2988,26.3479,9200.0
2007-10-01 12:35:00,26.85,26.86,26.83,26.84,5300.0,26.3577,26.3676,26.3381,26.3479,5300.0
2007-10-01 12:40:00,26.84,26.88,26.83,26.86,11300.0,26.3479,26.3872,26.3381,26.3676,11300.0
2007-10-01 12:45:00,26.87,26.88,26.81,26.88,17000.0,26.3774,26.3872,26.3185,26.3872,17000.0
2007-10-01 12:50:00,26.88,26.97,26.87,26.97,13500.0,26.3872,26.4755,26.3774,26.4755,13500.0
2007-10-01 12:55:00,26.96,26.97,26.93,26.95,7800.0,26.4657,26.4755,26.4363,26.4559,7800.0
2007-10-01 13:00:00,26.95,26.98,26.92,26.96,11900.0,26.4559,26.4854,26.4265,26.4657,11900.0
2007-10-01 13:05:00,26.97,26.97,26.95,26.95,7900.0,26.4755,26.4755,26.4559,26.4559,7900.0
2007-10-01 13:10:00,26.96,27.0,26.95,27.0,11100.0,26.4657,26.505,26.4559,26.505,11100.0
2007-10-01 13:15:00,27.0,27.09,26.99,27.08,14800.0,26.505,26.5933,26.4952,26.5835,14800.0
2007-10-01 13:20:00,27.08,27.2,27.05,27.17,53700.0,26.5835,26.7013,26.5541,26.6719,53700.0
2007-10-01 13:25:00,27.17,27.2,27.16,27.19,14700.0,26.6719,26.7013,26.6621,26.6915,14700.0
2007-10-01 13:30:00,27.19,27.19,27.13,27.13,10000.0,26.6915,26.6915,26.6326,26.6326,10000.0
2007-10-01 13:35:00,27.13,27.2,27.11,27.18,13800.0,26.6326,26.7013,26.613,26.6817,13800.0
2007-10-01 13:40:00,27.18,27.19,27.16,27.18,11700.0,26.6817,26.6915,26.6621,26.6817,11700.0
2007-10-01 13:45:00,27.16,27.2,27.15,27.18,18800.0,26.6621,26.7013,26.6522,26.6817,18800.0
2007-10-01 13:50:00,27.19,27.19,27.16,27.17,7000.0,26.6915,26.6915,26.6621,26.6719,7000.0
2007-10-01 13:55:00,27.17,27.18,27.16,27.17,7100.0,26.6719,26.6817,26.6621,26.6719,7100.0
2007-10-01 14:00:00,27.18,27.2,27.16,27.2,11100.0,26.6817,26.7013,26.6621,26.7013,11100.0
2007-10-01 14:05:00,27.2,27.2,27.18,27.2,8000.0,26.7013,26.7013,26.6817,26.7013,8000.0
2007-10-01 14:10:00,27.21,27.28,27.2,27.28,33300.0,26.7111,26.7799,26.7013,26.7799,33300.0
2007-10-01 14:15:00,27.28,27.29,27.17,27.2,22000.0,26.7799,26.7897,26.6719,26.7013,22000.0
2007-10-01 14:20:00,27.2,27.2,27.14,27.14,29400.0,26.7013,26.7013,26.6424,26.6424,29400.0
2007-10-01 14:25:00,27.15,27.15,27.07,27.08,25000.0,26.6522,26.6522,26.5737,26.5835,25000.0
2007-10-01 14:30:00,27.07,27.15,27.05,27.13,25400.0,26.5737,26.6522,26.5541,26.6326,25400.0
2007-10-01 14:35:00,27.12,27.17,27.12,27.16,29400.0,26.6228,26.6719,26.6228,26.6621,29400.0
2007-10-01 14:40:00,27.16,27.2,27.14,27.14,25500.0,26.6621,26.7013,26.6424,26.6424,25500.0
2007-10-01 14:45:00,27.13,27.14,27.07,27.11,21300.0,26.6326,26.6424,26.5737,26.613,21300.0
2007-10-01 14:50:00,27.11,27.18,27.11,27.17,20100.0,26.613,26.6817,26.613,26.6719,20100.0
2007-10-01 14:55:00,27.16,27.19,27.15,27.17,17000.0,26.6621,26.6915,26.6522,26.6719,17000.0
2007-10-01 15:00:00,27.17,27.17,27.12,27.13,23900.0,26.6719,26.6719,26.6228,26.6326,23900.0
2007-10-01 15:05:00,27.13,27.13,27.01,27.05,21900.0,26.6326,26.6326,26.5148,26.5541,21900.0
2007-10-01 15:10:00,27.06,27.06,27.01,27.01,17600.0,26.5639,26.5639,26.5148,26.5148,17600.0
2007-10-01 15:15:00,27.01,27.04,27.0,27.01,22500.0,26.5148,26.5443,26.505,26.5148,22500.0
2007-10-01 15:20:00,27.0,27.03,26.99,26.99,21300.0,26.505,26.5344,26.4952,26.4952,21300.0
2007-10-01 15:25:00,26.99,27.0,26.86,26.86,33100.0,26.4952,26.505,26.3676,26.3676,33100.0
2007-10-01 15:30:00,26.85,26.85,26.71,26.81,42800.0,26.3577,26.3577,26.2203,26.3185,42800.0
2007-10-01 15:35:00,26.81,26.84,26.74,26.81,44800.0,26.3185,26.3479,26.2498,26.3185,44800.0
2007-10-01 15:40:00,26.81,26.82,26.73,26.75,47700.0,26.3185,26.3283,26.2399,26.2596,47700.0
2007-10-01 15:45:00,26.75,26.84,26.75,26.8,41500.0,26.2596,26.3479,26.2596,26.3087,41500.0
2007-10-01 15:50:00,26.8,26.81,26.72,26.8,69100.0,26.3087,26.3185,26.2301,26.3087,69100.0
2007-10-01 15:55:00,26.8,26.87,26.78,26.81,79300.0,26.3087,26.3774,26.289,26.3185,79300.0
2007-10-02 09:30:00,27.14,27.18,26.96,26.97,37000.0,26.6424,26.6817,26.4657,26.4755,37000.0
2007-10-02 09:35:00,26.97,27.07,26.97,27.0,13800.0,26.4755,26.5737,26.4755,26.505,13800.0
2007-10-02 09:40:00,27.03,27.03,26.88,26.97,9900.0,26.5344,26.5344,26.3872,26.4755,9900.0
2007-10-02 09:45:00,26.93,26.95,26.81,26.88,4100.0,26.4363,26.4559,26.3185,26.3872,4100.0
2007-10-02 09:50:00,26.86,26.89,26.76,26.79,10100.0,26.3676,26.397,26.2694,26.2988,10100.0
2007-10-02 09:55:00,26.8,26.81,26.66,26.69,29600.0,26.3087,26.3185,26.1712,26.2007,29600.0
2007-10-02 10:00:00,26.7,26.73,26.66,26.72,24800.0,26.2105,26.2399,26.1712,26.2301,24800.0
2007-10-02 10:05:00,26.73,26.78,26.65,26.69,27300.0,26.2399,26.289,26.1614,26.2007,27300.0
2007-10-02 10:10:00,26.71,26.73,26.6,26.65,22900.0,26.2203,26.2399,26.1123,26.1614,22900.0
2007-10-02 10:15:00,26.65,26.66,26.52,26.54,24300.0,26.1614,26.1712,26.0338,26.0534,24300.0
2007-10-02 10:20:00,26.54,26.67,26.52,26.6,33400.0,26.0534,26.181,26.0338,26.1123,33400.0
2007-10-02 10:25:00,26.62,26.69,26.6,26.69,19600.0,26.132,26.2007,26.1123,26.2007,19600.0
2007-10-02 10:30:00,26.69,26.76,26.59,26.7,67200.0,26.2007,26.2694,26.1025,26.2105,67200.0
2007-10-02 10:35:00,26.69,26.77,26.48,26.48,36200.0,26.2007,26.2792,25.9945,25.9945,36200.0
2007-10-02 10:40:00,26.48,26.48,26.41,26.41,8900.0,25.9945,25.9945,25.9258,25.9258,8900.0
2007-10-02 10:45:00,26.41,26.5,26.41,26.46,13600.0,25.9258,26.0142,25.9258,25.9749,13600.0
2007-10-02 10:50:00,26.46,26.52,26.46,26.5,13300.0,25.9749,26.0338,25.9749,26.0142,13300.0
2007-10-02 10:55:00,26.5,26.5,26.46,26.46,3500.0,26.0142,26.0142,25.9749,25.9749,3500.0
2007-10-02 11:00:00,26.47,26.5,26.45,26.45,15700.0,25.9847,26.0142,25.9651,25.9651,15700.0
2007-10-02 11:05:00,26.47,26.48,26.41,26.44,4700.0,25.9847,25.9945,25.9258,25.9553,4700.0
2007-10-02 11:10:00,26.41,26.46,26.41,26.45,7200.0,25.9258,25.9749,25.9258,25.9651,7200.0
2007-10-02 11:15:00,26.45,26.45,26.4,26.4,3700.0,25.9651,25.9651,25.916,25.916,3700.0
2007-10-02 11:20:00,26.41,26.46,26.41,26.42,8100.0,25.9258,25.9749,25.9258,25.9356,8100.0
2007-10-02 11:25:00,26.43,26.45,26.43,26.45,2900.0,25.9454,25.9651,25.9454,25.9651,2900.0
2007-10-02 11:30:00,26.45,26.5,26.45,26.49,14500.0,25.9651,26.0142,25.9651,26.0043,14500.0
2007-10-02 11:35:00,26.49,26.49,26.48,26.49,9200.0,26.0043,26.0043,25.9945,26.0043,9200.0
2007-10-02 11:40:00,26.49,26.59,26.49,26.56,7100.0,26.0043,26.1025,26.0043,26.0731,7100.0
2007-10-02 11:45:00,26.56,26.56,26.48,26.48,64700.0,26.0731,26.0731,25.9945,25.9945,64700.0
2007-10-02 11:50:00,26.5,26.5,26.39,26.39,14800.0,26.0142,26.0142,25.9062,25.9062,14800.0
2007-10-02 11:55:00,26.41,26.42,26.36,26.4,14200.0,25.9258,25.9356,25.8767,25.916,14200.0
2007-10-02 12:00:00,26.41,26.41,26.36,26.39,12200.0,25.9258,25.9258,25.8767,25.9062,12200.0
2007-10-02 12:05:00,26.4,26.45,26.4,26.44,10000.0,25.916,25.9651,25.916,25.9553,10000.0
2007-10-02 12:10:00,26.45,26.47,26.44,26.44,7800.0,25.9651,25.9847,25.9553,25.9553,7800.0
2007-10-02 12:15:00,26.45,26.52,26.43,26.45,9500.0,25.9651,26.0338,25.9454,25.9651,9500.0
2007-10-02 12:20:00,26.47,26.49,26.44,26.47,8200.0,25.9847,26.0043,25.9553,25.9847,8200.0
2007-10-02 12:25:00,26.46,26.46,26.43,26.45,9400.0,25.9749,25.9749,25.9454,25.9651,9400.0
2007-10-02 12:30:00,26.47,26.47,26.38,26.44,7600.0,25.9847,25.9847,25.8964,25.9553,7600.0
2007-10-02 12:35:00,26.45,26.49,26.44,26.44,11100.0,25.9651,26.0043,25.9553,25.9553,11100.0
2007-10-02 12:40:00,26.42,26.48,26.39,26.4,13900.0,25.9356,25.9945,25.9062,25.916,13900.0
2007-10-02 12:45:00,26.4,26.43,26.37,26.43,7800.0,25.916,25.9454,25.8865,25.9454,7800.0
2007-10-02 12:50:00,26.45,26.45,26.38,26.39,16300.0,25.9651,25.9651,25.8964,25.9062,16300.0
2007-10-02 12:55:00,26.4,26.47,26.4,26.44,7700.0,25.916,25.9847,25.916,25.9553,7700.0
2007-10-02 13:00:00,26.47,26.47,26.45,26.45,6800.0,25.9847,25.9847,25.9651,25.9651,6800.0
2007-10-02 13:05:00,26.47,26.47,26.43,26.45,13400.0,25.9847,25.9847,25.9454,25.9651,13400.0
2007-10-02 13:10:00,26.45,26.47,26.43,26.47,10700.0,25.9651,25.9847,25.9454,25.9847,10700.0
2007-10-02 13:15:00,26.48,26.48,26.39,26.39,7800.0,25.9945,25.9945,25.9062,25.9062,7800.0
2007-10-02 13:20:00,26.39,26.48,26.38,26.47,17200.0,25.9062,25.9945,25.8964,25.9847,17200.0
2007-10-02 13:25:00,26.48,26.48,26.39,26.4,38800.0,25.9945,25.9945,25.9062,25.916,38800.0
2007-10-02 13:30:00,26.42,26.46,26.38,26.39,8000.0,25.9356,25.9749,25.8964,25.9062,8000.0
2007-10-02 13:35:00,26.4,26.4,26.37,26.38,10800.0,25.916,25.916,25.8865,25.8964,10800.0
2007-10-02 13:40:00,26.38,26.38,26.34,26.36,9700.0,25.8964,25.8964,25.8571,25.8767,9700.0
2007-10-02 13:45:00,26.37,26.37,26.3,26.34,13400.0,25.8865,25.8865,25.8178,25.8571,13400.0
2007-10-02 13:50:00,26.34,26.4,26.29,26.29,41200.0,25.8571,25.916,25.808,25.808,41200.0
2007-10-02 13:55:00,26.3,26.33,26.29,26.31,10100.0,25.8178,25.8473,25.808,25.8276,10100.0
2007-10-02 14:00:00,26.32,26.4,26.31,26.39,22200.0,25.8375,25.916,25.8276,25.9062,22200.0
2007-10-02 14:05:00,26.4,26.46,26.39,26.45,6900.0,25.916,25.9749,25.9062,25.9651,6900.0
2007-10-02 14:10:00,26.45,26.5,26.45,26.48,13900.0,25.9651,26.0142,25.9651,25.9945,13900.0
2007-10-02 14:15:00,26.49,26.49,26.44,26.44,240600.0,26.0043,26.0043,25.9553,25.9553,240600.0
2007-10-02 14:20:00,26.44,26.44,26.39,26.41,65800.0,25.9553,25.9553,25.9062,25.9258,65800.0
2007-10-02 14:25:00,26.4,26.45,26.39,26.42,39300.0,25.916,25.9651,25.9062,25.9356,39300.0
2007-10-02 14:30:00,26.42,26.42,26.37,26.37,22200.0,25.9356,25.9356,25.8865,25.8865,22200.0
2007-10-02 14:35:00,26.38,26.44,26.36,26.42,17200.0,25.8964,25.9553,25.8767,25.9356,17200.0
2007-10-02 14:40:00,26.43,26.43,26.37,26.42,120100.0,25.9454,25.9454,25.8865,25.9356,120100.0
2007-10-02 14:45:00,26.4,26.47,26.4,26.45,40800.0,25.916,25.9847,25.916,25.9651,40800.0
2007-10-02 14:50:00,26.45,26.46,26.42,26.42,23600.0,25.9651,25.9749,25.9356,25.9356,23600.0
2007-10-02 14:55:00,26.42,26.48,26.41,26.47,56000.0,25.9356,25.9945,25.9258,25.9847,56000.0
2007-10-02 15:00:00,26.47,26.5,26.43,26.44,19300.0,25.9847,26.0142,25.9454,25.9553,19300.0
2007-10-02 15:05:00,26.44,26.48,26.42,26.45,11800.0,25.9553,25.9945,25.9356,25.9651,11800.0
2007-10-02 15:10:00,26.45,26.45,26.36,26.37,17800.0,25.9651,25.9651,25.8767,25.8865,17800.0
2007-10-02 15:15:00,26.38,26.43,26.37,26.42,382600.0,25.8964,25.9454,25.8865,25.9356,382600.0
2007-10-02 15:20:00,26.44,26.48,26.44,26.46,27900.0,25.9553,25.9945,25.9553,25.9749,27900.0
2007-10-02 15:25:00,26.46,26.49,26.44,26.46,23900.0,25.9749,26.0043,25.9553,25.9749,23900.0
2007-10-02 15:30:00,26.46,26.47,26.38,26.44,54400.0,25.9749,25.9847,25.8964,25.9553,54400.0
2007-10-02 15:35:00,26.44,26.46,26.43,26.45,22100.0,25.9553,25.9749,25.9454,25.9651,22100.0
2007-10-02 15:40:00,26.45,26.55,26.45,26.53,37000.0,25.9651,26.0632,25.9651,26.0436,37000.0
2007-10-02 15:45:00,26.53,26.54,26.5,26.54,47000.0,26.0436,26.0534,26.0142,26.0534,47000.0
2007-10-02 15:50:00,26.54,26.55,26.43,26.46,46200.0,26.0534,26.0632,25.9454,25.9749,46200.0
2007-10-02 15:55:00,26.47,26.5,26.45,26.45,56000.0,25.9847,26.0142,25.9651,25.9651,56000.0
2007-10-03 09:30:00,26.53,26.63,26.43,26.48,59300.0,26.0436,26.1418,25.9454,25.9945,59300.0
2007-10-03 09:35:00,26.48,26.63,26.48,26.53,69200.0,25.9945,26.1418,25.9945,26.0436,69200.0
2007-10-03 09:40:00,26.53,26.65,26.52,26.63,95800.0,26.0436,26.1614,26.0338,26.1418,95800.0
2007-10-03 09:45:00,26.6,26.66,26.55,26.59,114100.0,26.1123,26.1712,26.0632,26.1025,114100.0
2007-10-03 09:50:00,26.59,26.69,26.56,26.68,66100.0,26.1025,26.2007,26.0731,26.1909,66100.0
2007-10-03 09:55:00,26.69,26.71,26.49,26.51,49800.0,26.2007,26.2203,26.0043,26.024,49800.0
2007-10-03 10:00:00,26.5,26.71,26.47,26.59,55600.0,26.0142,26.2203,25.9847,26.1025,55600.0
2007-10-03 10:05:00,26.6,26.62,26.5,26.56,116500.0,26.1123,26.132,26.0142,26.0731,116500.0
2007-10-03 10:10:00,26.56,26.62,26.43,26.58,62400.0,26.0731,26.132,25.9454,26.0927,62400.0
2007-10-03 10:15:00,26.58,26.6,26.4,26.45,38600.0,26.0927,26.1123,25.916,25.9651,38600.0
2007-10-03 10:20:00,26.47,26.55,26.43,26.52,37400.0,25.9847,26.0632,25.9454,26.0338,37400.0
2007-10-03 10:25:00,26.52,26.61,26.48,26.6,45000.0,26.0338,26.1221,25.9945,26.1123,45000.0
2007-10-03 10:30:00,26.61,26.68,26.55,26.61,34000.0,26.1221,26.1909,26.0632,26.1221,34000.0
2007-10-03 10:35:00,26.6,26.64,26.6,26.61,27700.0,26.1123,26.1516,26.1123,26.1221,27700.0
2007-10-03 10:40:00,26.62,26.63,26.6,26.61,9100.0,26.132,26.1418,26.1123,26.1221,9100.0
2007-10-03 10:45:00,26.61,26.66,26.61,26.66,9000.0,26.1221,26.1712,26.1221,26.1712,9000.0
2007-10-03 10:50:00,26.66,26.78,26.65,26.71,18500.0,26.1712,26.289,26.1614,26.2203,18500.0
2007-10-03 10:55:00,26.7,26.93,26.7,26.93,42500.0,26.2105,26.4363,26.2105,26.4363,42500.0
2007-10-03 11:00:00,26.95,27.02,26.89,26.9,68200.0,26.4559,26.5246,26.397,26.4068,68200.0
2007-10-03 11:05:00,26.9,26.94,26.86,26.93,65900.0,26.4068,26.4461,26.3676,26.4363,65900.0
2007-10-03 11:10:00,26.95,26.95,26.92,26.95,9800.0,26.4559,26.4559,26.4265,26.4559,9800.0
2007-10-03 11:15:00,26.94,27.04,26.94,27.01,55800.0,26.4461,26.5443,26.4461,26.5148,55800.0
2007-10-03 11:20:00,27.01,27.06,27.01,27.03,8500.0,26.5148,26.5639,26.5148,26.5344,8500.0
2007-10-03 11:25:00,27.04,27.1,27.03,27.1,7000.0,26.5443,26.6032,26.5344,26.6032,7000.0
2007-10-03 11:30:00,27.12,27.21,27.11,27.15,50500.0,26.6228,26.7111,26.613,26.6522,50500.0
2007-10-03 11:35:00,27.15,27.16,27.13,27.15,6700.0,26.6522,26.6621,26.6326,26.6522,6700.0
2007-10-03 11:40:00,27.15,27.18,27.12,27.15,18000.0,26.6522,26.6817,26.6228,26.6522,18000.0
2007-10-03 11:45:00,27.15,27.5,27.14,27.43,63400.0,26.6522,26.9958,26.6424,26.9271,63400.0
2007-10-03 11:50:00,27.44,27.5,27.42,27.45,89000.0,26.9369,26.9958,26.9173,26.9467,89000.0
2007-10-03 11:55:00,27.46,27.53,27.45,27.52,23900.0,26.9566,27.0253,26.9467,27.0155,23900.0
2007-10-03 12:00:00,27.53,27.67,27.5,27.64,14200.0,27.0253,27.1627,26.9958,27.1333,14200.0
2007-10-03 12:05:00,27.63,27.72,27.62,27.71,17100.0,27.1234,27.2118,27.1136,27.202,17100.0
2007-10-03 12:10:00,27.71,27.89,27.7,27.72,27100.0,27.202,27.3787,27.1922,27.2118,27100.0
2007-10-03 12:15:00,27.71,27.74,27.7,27.72,15000.0,27.202,27.2314,27.1922,27.2118,15000.0
2007-10-03 12:20:00,27.72,27.81,27.7,27.72,11300.0,27.2118,27.3001,27.1922,27.2118,11300.0
2007-10-03 12:25:00,27.71,27.73,27.64,27.65,29500.0,27.202,27.2216,27.1333,27.1431,29500.0
2007-10-03 12:30:00,27.65,27.65,27.56,27.56,18700.0,27.1431,27.1431,27.0547,27.0547,18700.0
2007-10-03 12:35:00,27.59,27.69,27.57,27.6,14000.0,27.0842,27.1823,27.0645,27.094,14000.0
2007-10-03 12:40:00,27.6,27.7,27.54,27.7,18200.0,27.094,27.1922,27.0351,27.1922,18200.0
2007-10-03 12:45:00,27.69,27.77,27.69,27.77,8100.0,27.1823,27.2609,27.1823,27.2609,8100.0
2007-10-03 12:50:00,27.75,27.83,27.75,27.78,19200.0,27.2412,27.3198,27.2412,27.2707,19200.0
2007-10-03 12:55:00,27.79,27.84,27.77,27.8,29000.0,27.2805,27.3296,27.2609,27.2903,29000.0
2007-10-03 13:00:00,27.8,27.82,27.79,27.81,27600.0,27.2903,27.31,27.2805,27.3001,27600.0
2007-10-03 13:05:00,27.8,27.81,27.74,27.76,38900.0,27.2903,27.3001,27.2314,27.2511,38900.0
2007-10-03 13:10:00,27.75,27.76,27.68,27.72,46800.0,27.2412,27.2511,27.1725,27.2118,46800.0
2007-10-03 13:15:00,27.71,27.78,27.7,27.78,9300.0,27.202,27.2707,27.1922,27.2707,9300.0
2007-10-03 13:20:00,27.75,27.75,27.67,27.7,13500.0,27.2412,27.2412,27.1627,27.1922,13500.0
2007-10-03 13:25:00,27.7,27.75,27.7,27.74,32900.0,27.1922,27.2412,27.1922,27.2314,32900.0
2007-10-03 13:30:00,27.72,27.87,27.72,27.82,62400.0,27.2118,27.359,27.2118,27.31,62400.0
2007-10-03 13:35:00,27.82,27.83,27.81,27.82,30500.0,27.31,27.3198,27.3001,27.31,30500.0
2007-10-03 13:40:00,27.82,27.87,27.81,27.84,22700.0,27.31,27.359,27.3001,27.3296,22700.0
2007-10-03 13:45:00,27.83,27.9,27.82,27.87,20900.0,27.3198,27.3885,27.31,27.359,20900.0
2007-10-03 13:50:00,27.87,27.9,27.8,27.82,19400.0,27.359,27.3885,27.2903,27.31,19400.0
2007-10-03 13:55:00,27.8,27.9,27.79,27.88,14900.0,27.2903,27.3885,27.2805,27.3689,14900.0
2007-10-03 14:00:00,27.89,27.97,27.86,27.92,63100.0,27.3787,27.4572,27.3492,27.4081,63100.0
2007-10-03 14:05:00,27.91,28.03,27.9,28.01,32100.0,27.3983,27.5161,27.3885,27.4965,32100.0
2007-10-03 14:10:00,28.01,28.1,28.0,28.04,99700.0,27.4965,27.5848,27.4867,27.5259,99700.0
2007-10-03 14:15:00,28.03,28.05,27.96,27.97,143900.0,27.5161,27.5357,27.4474,27.4572,143900.0
2007-10-03 14:20:00,27.98,28.05,27.98,28.02,36600.0,27.467,27.5357,27.467,27.5063,36600.0
2007-10-03 14:25:00,28.0,28.17,28.0,28.1,39000.0,27.4867,27.6535,27.4867,27.5848,39000.0
2007-10-03 14:30:00,28.06,28.16,28.02,28.05,58300.0,27.5456,27.6437,27.5063,27.5357,58300.0
2007-10-03 14:35:00,28.05,28.06,27.99,28.04,46000.0,27.5357,27.5456,27.4768,27.5259,46000.0
2007-10-03 14:40:00,28.03,28.04,27.97,28.01,16500.0,27.5161,27.5259,27.4572,27.4965,16500.0
2007-10-03 14:45:00,28.0,28.0,27.94,27.98,27400.0,27.4867,27.4867,27.4278,27.467,27400.0
2007-10-03 14:50:00,27.98,28.02,27.97,27.99,82300.0,27.467,27.5063,27.4572,27.4768,82300.0
2007-10-03 14:55:00,27.98,28.1,27.95,28.09,21600.0,27.467,27.5848,27.4376,27.575,21600.0
2007-10-03 15:00:00,28.09,28.15,28.05,28.15,44700.0,27.575,27.6339,27.5357,27.6339,44700.0
2007-10-03 15:05:00,28.17,28.34,28.1,28.34,56000.0,27.6535,27.8204,27.5848,27.8204,56000.0
2007-10-03 15:10:00,28.34,28.43,28.26,28.39,57600.0,27.8204,27.9088,27.7419,27.8695,57600.0
2007-10-03 15:15:00,28.39,28.42,28.23,28.26,49200.0,27.8695,27.899,27.7124,27.7419,49200.0
2007-10-03 15:20:00,28.26,28.28,28.2,28.25,58000.0,27.7419,27.7615,27.683,27.7321,58000.0
2007-10-03 15:25:00,28.23,28.25,28.08,28.08,37900.0,27.7124,27.7321,27.5652,27.5652,37900.0
2007-10-03 15:30:00,28.07,28.09,27.96,28.07,61500.0,27.5554,27.575,27.4474,27.5554,61500.0
2007-10-03 15:35:00,28.07,28.14,28.0,28.0,40100.0,27.5554,27.6241,27.4867,27.4867,40100.0
2007-10-03 15:40:00,27.99,28.0,27.76,27.82,61300.0,27.4768,27.4867,27.2511,27.31,61300.0
2007-10-03 15:45:00,27.81,28.17,27.81,28.1,105500.0,27.3001,27.6535,27.3001,27.5848,105500.0
2007-10-03 15:50:00,28.09,28.12,27.98,28.06,76800.0,27.575,27.6045,27.467,27.5456,76800.0
2007-10-03 15:55:00,28.07,28.25,28.07,28.16,107300.0,27.5554,27.7321,27.5554,27.6437,107300.0
2007-10-04 09:30:00,28.34,28.45,28.15,28.37,37600.0,27.8204,27.9284,27.6339,27.8499,37600.0
2007-10-04 09:35:00,28.37,28.75,28.35,28.65,37700.0,27.8499,28.2229,27.8302,28.1247,37700.0
2007-10-04 09:40:00,28.68,28.77,28.62,28.73,48700.0,28.1542,28.2425,28.0953,28.2033,48700.0
2007-10-04 09:45:00,28.73,28.81,28.61,28.79,38300.0,28.2033,28.2818,28.0855,28.2622,38300.0
2007-10-04 09:50:00,28.8,28.87,28.56,28.6,84700.0,28.272,28.3407,28.0364,28.0757,84700.0
2007-10-04 09:55:00,28.6,28.63,28.52,28.55,30300.0,28.0757,28.1051,27.9971,28.0266,30300.0
2007-10-04 10:00:00,28.55,28.6,28.38,28.49,30200.0,28.0266,28.0757,27.8597,27.9677,30200.0
2007-10-04 10:05:00,28.5,28.54,28.34,28.35,36800.0,27.9775,28.0168,27.8204,27.8302,36800.0
2007-10-04 10:10:00,28.35,28.4,28.3,28.35,51200.0,27.8302,27.8793,27.7812,27.8302,51200.0
2007-10-04 10:15:00,28.36,28.36,28.24,28.33,24400.0,27.8401,27.8401,27.7223,27.8106,24400.0
2007-10-04 10:20:00,28.34,28.63,28.34,28.63,38800.0,27.8204,28.1051,27.8204,28.1051,38800.0
2007-10-04 10:25:00,28.63,28.65,28.38,28.5,50300.0,28.1051,28.1247,27.8597,27.9775,50300.0
2007-10-04 10:30:00,28.51,28.65,28.48,28.6,41300.0,27.9873,28.1247,27.9579,28.0757,41300.0
2007-10-04 10:35:00,28.6,28.66,28.56,28.65,49800.0,28.0757,28.1346,28.0364,28.1247,49800.0
2007-10-04 10:40:00,28.64,28.87,28.64,28.76,39000.0,28.1149,28.3407,28.1149,28.2327,39000.0
2007-10-04 10:45:00,28.79,28.87,28.78,28.84,47900.0,28.2622,28.3407,28.2524,28.3113,47900.0
2007-10-04 10:50:00,28.84,29.0,28.82,28.99,65100.0,28.3113,28.4683,28.2916,28.4585,65100.0
2007-10-04 10:55:00,28.99,29.06,28.96,29.03,24800.0,28.4585,28.5272,28.4291,28.4978,24800.0
2007-10-04 11:00:00,29.03,29.05,28.87,28.9,47000.0,28.4978,28.5174,28.3407,28.3702,47000.0
2007-10-04 11:05:00,28.91,28.94,28.45,28.9,33400.0,28.38,28.4094,27.9284,28.3702,33400.0
2007-10-04 11:10:00,28.89,28.89,28.85,28.89,22100.0,28.3603,28.3603,28.3211,28.3603,22100.0
2007-10-04 11:15:00,28.87,28.89,28.82,28.83,45100.0,28.3407,28.3603,28.2916,28.3014,45100.0
2007-10-04 11:20:00,28.82,28.88,28.71,28.86,36900.0,28.2916,28.3505,28.1836,28.3309,36900.0
2007-10-04 11:25:00,28.86,28.92,28.83,28.9,203500.0,28.3309,28.3898,28.3014,28.3702,203500.0
2007-10-04 11:30:00,28.89,28.98,28.89,28.95,34500.0,28.3603,28.4487,28.3603,28.4192,34500.0
2007-10-04 11:35:00,28.95,29.0,28.95,28.99,34100.0,28.4192,28.4683,28.4192,28.4585,34100.0
2007-10-04 11:40:00,28.99,29.0,28.96,28.97,17100.0,28.4585,28.4683,28.4291,28.4389,17100.0
2007-10-04 11:45:00,28.97,28.97,28.85,28.86,14600.0,28.4389,28.4389,28.3211,28.3309,14600.0
2007-10-04 11:50:00,28.87,28.92,28.84,28.89,17900.0,28.3407,28.3898,28.3113,28.3603,17900.0
2007-10-04 11:55:00,28.89,28.89,28.86,28.87,24700.0,28.3603,28.3603,28.3309,28.3407,24700.0
2007-10-04 12:00:00,28.87,28.88,28.73,28.75,16500.0,28.3407,28.3505,28.2033,28.2229,16500.0
2007-10-04 12:05:00,28.77,28.78,28.69,28.7,16900.0,28.2425,28.2524,28.164,28.1738,16900.0
2007-10-04 12:10:00,28.69,28.71,28.63,28.64,15300.0,28.164,28.1836,28.1051,28.1149,15300.0
2007-10-04 12:15:00,28.64,28.64,28.56,28.64,21300.0,28.1149,28.1149,28.0364,28.1149,21300.0
2007-10-04 12:20:00,28.64,28.75,28.63,28.73,18300.0,28.1149,28.2229,28.1051,28.2033,18300.0
2007-10-04 12:25:00,28.73,28.75,28.7,28.7,14100.0,28.2033,28.2229,28.1738,28.1738,14100.0
2007-10-04 12:30:00,28.71,28.72,28.71,28.72,18200.0,28.1836,28.1935,28.1836,28.1935,18200.0
2007-10-04 12:35:00,28.72,28.75,28.7,28.74,27200.0,28.1935,28.2229,28.1738,28.2131,27200.0
2007-10-04 12:40:00,28.75,28.75,28.69,28.7,12900.0,28.2229,28.2229,28.164,28.1738,12900.0
2007-10-04 12:45:00,28.69,28.7,28.61,28.64,22600.0,28.164,28.1738,28.0855,28.1149,22600.0
2007-10-04 12:50:00,28.63,28.7,28.59,28.68,32200.0,28.1051,28.1738,28.0658,28.1542,32200.0
2007-10-04 12:55:00,28.68,28.68,28.64,28.66,7700.0,28.1542,28.1542,28.1149,28.1346,7700.0
2007-10-04 13:00:00,28.66,28.66,28.64,28.65,11600.0,28.1346,28.1346,28.1149,28.1247,11600.0
2007-10-04 13:05:00,28.66,28.67,28.62,28.65,15700.0,28.1346,28.1444,28.0953,28.1247,15700.0
2007-10-04 13:10:00,28.65,28.66,28.63,28.64,10700.0,28.1247,28.1346,28.1051,28.1149,10700.0
2007-10-04 13:15:00,28.64,28.65,28.62,28.64,9100.0,28.1149,28.1247,28.0953,28.1149,9100.0
2007-10-04 13:20:00,28.64,28.71,28.62,28.71,16300.0,28.1149,28.1836,28.0953,28.1836,16300.0
2007-10-04 13:25:00,28.71,28.8,28.71,28.75,16200.0,28.1836,28.272,28.1836,28.2229,16200.0
2007-10-04 13:30:00,28.75,28.77,28.72,28.74,11400.0,28.2229,28.2425,28.1935,28.2131,11400.0
2007-10-04 13:35:00,28.71,28.74,28.71,28.71,9700.0,28.1836,28.2131,28.1836,28.1836,9700.0
2007-10-04 13:40:00,28.71,28.74,28.7,28.72,5300.0,28.1836,28.2131,28.1738,28.1935,5300.0
2007-10-04 13:45:00,28.72,28.72,28.69,28.7,7100.0,28.1935,28.1935,28.164,28.1738,7100.0
2007-10-04 13:50:00,28.7,28.73,28.69,28.73,6300.0,28.1738,28.2033,28.164,28.2033,6300.0
2007-10-04 13:55:00,28.73,28.73,28.69,28.72,13500.0,28.2033,28.2033,28.164,28.1935,13500.0
2007-10-04 14:00:00,28.72,28.74,28.71,28.72,30200.0,28.1935,28.2131,28.1836,28.1935,30200.0
2007-10-04 14:05:00,28.71,28.87,28.7,28.84,20500.0,28.1836,28.3407,28.1738,28.3113,20500.0
2007-10-04 14:10:00,28.85,28.91,28.84,28.84,18000.0,28.3211,28.38,28.3113,28.3113,18000.0
2007-10-04 14:15:00,28.84,28.85,28.78,28.78,11600.0,28.3113,28.3211,28.2524,28.2524,11600.0
2007-10-04 14:20:00,28.78,28.79,28.69,28.69,29000.0,28.2524,28.2622,28.164,28.164,29000.0
2007-10-04 14:25:00,28.69,28.79,28.68,28.78,14800.0,28.164,28.2622,28.1542,28.2524,14800.0
2007-10-04 14:30:00,28.78,28.84,28.77,28.78,21500.0,28.2524,28.3113,28.2425,28.2524,21500.0
2007-10-04 14:35:00,28.78,28.78,28.72,28.74,9900.0,28.2524,28.2524,28.1935,28.2131,9900.0
2007-10-04 14:40:00,28.73,28.82,28.73,28.8,22300.0,28.2033,28.2916,28.2033,28.272,22300.0
2007-10-04 14:45:00,28.81,28.89,28.79,28.89,30000.0,28.2818,28.3603,28.2622,28.3603,30000.0
2007-10-04 14:50:00,28.89,29.01,28.89,28.95,64300.0,28.3603,28.4781,28.3603,28.4192,64300.0
2007-10-04 14:55:00,28.94,29.0,28.94,28.99,39600.0,28.4094,28.4683,28.4094,28.4585,39600.0
2007-10-04 15:00:00,28.99,29.05,28.98,29.0,35500.0,28.4585,28.5174,28.4487,28.4683,35500.0
2007-10-04 15:05:00,29.0,29.01,28.98,28.99,37300.0,28.4683,28.4781,28.4487,28.4585,37300.0
2007-10-04 15:10:00,28.99,29.0,28.86,28.86,38200.0,28.4585,28.4683,28.3309,28.3309,38200.0
2007-10-04 15:15:00,28.86,28.87,28.83,28.83,16500.0,28.3309,28.3407,28.3014,28.3014,16500.0
2007-10-04 15:20:00,28.84,28.93,28.83,28.92,31200.0,28.3113,28.3996,28.3014,28.3898,31200.0
2007-10-04 15:25:00,28.92,28.93,28.89,28.9,35700.0,28.3898,28.3996,28.3603,28.3702,35700.0
2007-10-04 15:30:00,28.9,28.94,28.84,28.85,52500.0,28.3702,28.4094,28.3113,28.3211,52500.0
2007-10-04 15:35:00,28.86,28.93,28.83,28.92,49400.0,28.3309,28.3996,28.3014,28.3898,49400.0
2007-10-04 15:40:00,28.92,28.99,28.91,28.96,54500.0,28.3898,28.4585,28.38,28.4291,54500.0
2007-10-04 15:45:00,28.96,29.03,28.95,29.0,55200.0,28.4291,28.4978,28.4192,28.4683,55200.0
2007-10-04 15:50:00,29.01,29.04,28.94,28.98,52700.0,28.4781,28.5076,28.4094,28.4487,52700.0
2007-10-04 15:55:00,28.98,29.1,28.87,29.1,64900.0,28.4487,28.5665,28.3407,28.5665,64900.0
2007-10-05 09:30:00,29.2,29.39,29.2,29.39,23900.0,28.6647,28.8512,28.6647,28.8512,23900.0
2007-10-05 09:35:00,29.39,29.49,29.15,29.27,68300.0,28.8512,28.9493,28.6156,28.7334,68300.0
2007-10-05 09:40:00,29.26,29.31,28.86,29.19,87700.0,28.7236,28.7726,28.3309,28.6548,87700.0
2007-10-05 09:45:00,29.17,29.17,28.38,28.57,41400.0,28.6352,28.6352,27.8597,28.0462,41400.0
2007-10-05 09:50:00,28.59,28.72,28.47,28.55,80000.0,28.0658,28.1935,27.948,28.0266,80000.0
2007-10-05 09:55:00,28.56,28.59,28.43,28.58,19900.0,28.0364,28.0658,27.9088,28.056,19900.0
2007-10-05 10:00:00,28.59,28.75,28.52,28.7,71900.0,28.0658,28.2229,27.9971,28.1738,71900.0
2007-10-05 10:05:00,28.71,28.91,28.71,28.79,33300.0,28.1836,28.38,28.1836,28.2622,33300.0
2007-10-05 10:10:00,28.79,28.83,28.68,28.77,20600.0,28.2622,28.3014,28.1542,28.2425,20600.0
2007-10-05 10:15:00,28.77,28.93,28.77,28.87,31500.0,28.2425,28.3996,28.2425,28.3407,31500.0
2007-10-05 10:20:00,28.88,28.89,28.82,28.84,10300.0,28.3505,28.3603,28.2916,28.3113,10300.0
2007-10-05 10:25:00,28.85,28.85,28.71,28.71,12800.0,28.3211,28.3211,28.1836,28.1836,12800.0
2007-10-05 10:30:00,28.71,28.85,28.56,28.65,44800.0,28.1836,28.3211,28.0364,28.1247,44800.0
2007-10-05 10:35:00,28.65,28.7,28.64,28.67,15000.0,28.1247,28.1738,28.1149,28.1444,15000.0
2007-10-05 10:40:00,28.67,28.67,28.51,28.64,14200.0,28.1444,28.1444,27.9873,28.1149,14200.0
2007-10-05 10:45:00,28.64,28.79,28.64,28.77,13200.0,28.1149,28.2622,28.1149,28.2425,13200.0
2007-10-05 10:50:00,28.77,28.83,28.73,28.82,13100.0,28.2425,28.3014,28.2033,28.2916,13100.0
2007-10-05 10:55:00,28.8,28.88,28.78,28.88,14600.0,28.272,28.3505,28.2524,28.3505,14600.0
2007-10-05 11:00:00,28.88,29.0,28.87,28.94,28400.0,28.3505,28.4683,28.3407,28.4094,28400.0
2007-10-05 11:05:00,28.93,28.94,28.87,28.87,16000.0,28.3996,28.4094,28.3407,28.3407,16000.0
2007-10-05 11:10:00,28.89,28.9,28.83,28.86,11400.0,28.3603,28.3702,28.3014,28.3309,11400.0
2007-10-05 11:15:00,28.86,28.95,28.86,28.93,14900.0,28.3309,28.4192,28.3309,28.3996,14900.0
2007-10-05 11:20:00,28.95,29.0,28.94,28.96,19800.0,28.4192,28.4683,28.4094,28.4291,19800.0
2007-10-05 11:25:00,28.95,29.0,28.91,29.0,16200.0,28.4192,28.4683,28.38,28.4683,16200.0
2007-10-05 11:30:00,28.98,29.04,28.98,28.99,12600.0,28.4487,28.5076,28.4487,28.4585,12600.0
2007-10-05 11:35:00,29.0,29.02,28.97,29.0,16700.0,28.4683,28.488,28.4389,28.4683,16700.0
2007-10-05 11:40:00,29.0,29.0,28.97,28.97,16000.0,28.4683,28.4683,28.4389,28.4389,16000.0
2007-10-05 11:45:00,28.97,28.98,28.96,28.96,5200.0,28.4389,28.4487,28.4291,28.4291,5200.0
2007-10-05 11:50:00,28.96,28.98,28.95,28.97,16900.0,28.4291,28.4487,28.4192,28.4389,16900.0
2007-10-05 11:55:00,28.97,28.98,28.94,28.95,10700.0,28.4389,28.4487,28.4094,28.4192,10700.0
2007-10-05 12:00:00,28.94,29.0,28.92,28.97,111200.0,28.4094,28.4683,28.3898,28.4389,111200.0
2007-10-05 12:05:00,28.97,28.98,28.83,28.86,12900.0,28.4389,28.4487,28.3014,28.3309,12900.0
2007-10-05 12:10:00,28.86,28.92,28.8,28.92,23200.0,28.3309,28.3898,28.272,28.3898,23200.0
2007-10-05 12:15:00,28.95,28.95,28.88,28.89,42100.0,28.4192,28.4192,28.3505,28.3603,42100.0
2007-10-05 12:20:00,28.89,28.98,28.89,28.97,13400.0,28.3603,28.4487,28.3603,28.4389,13400.0
2007-10-05 12:25:00,28.97,29.0,28.96,29.0,8900.0,28.4389,28.4683,28.4291,28.4683,8900.0
2007-10-05 12:30:00,29.0,29.0,28.95,28.96,13300.0,28.4683,28.4683,28.4192,28.4291,13300.0
2007-10-05 12:35:00,28.97,29.04,28.96,29.02,8300.0,28.4389,28.5076,28.4291,28.488,8300.0
2007-10-05 12:40:00,29.04,29.04,29.0,29.02,11400.0,28.5076,28.5076,28.4683,28.488,11400.0
2007-10-05 12:45:00,29.01,29.01,28.99,29.0,6000.0,28.4781,28.4781,28.4585,28.4683,6000.0
2007-10-05 12:50:00,29.0,29.04,29.0,29.03,7300.0,28.4683,28.5076,28.4683,28.4978,7300.0
2007-10-05 12:55:00,29.04,29.1,29.04,29.04,12700.0,28.5076,28.5665,28.5076,28.5076,12700.0
2007-10-05 13:00:00,29.05,29.18,29.0,29.14,36000.0,28.5174,28.645,28.4683,28.6058,36000.0
2007-10-05 13:05:00,29.13,29.15,29.12,29.14,4800.0,28.5959,28.6156,28.5861,28.6058,4800.0
2007-10-05 13:10:00,29.15,29.19,29.15,29.18,14200.0,28.6156,28.6548,28.6156,28.645,14200.0
2007-10-05 13:15:00,29.19,29.24,29.18,29.18,9000.0,28.6548,28.7039,28.645,28.645,9000.0
2007-10-05 13:20:00,29.19,29.21,29.03,29.04,37700.0,28.6548,28.6745,28.4978,28.5076,37700.0
2007-10-05 13:25:00,29.04,29.17,29.02,29.12,12200.0,28.5076,28.6352,28.488,28.5861,12200.0
2007-10-05 13:30:00,29.12,29.2,29.11,29.15,18300.0,28.5861,28.6647,28.5763,28.6156,18300.0
2007-10-05 13:35:00,29.12,29.23,29.12,29.23,8700.0,28.5861,28.6941,28.5861,28.6941,8700.0
2007-10-05 13:40:00,29.22,29.28,29.22,29.28,8600.0,28.6843,28.7432,28.6843,28.7432,8600.0
2007-10-05 13:45:00,29.28,29.3,29.0,29.23,61300.0,28.7432,28.7628,28.4683,28.6941,61300.0
2007-10-05 13:50:00,29.22,29.23,29.16,29.19,10400.0,28.6843,28.6941,28.6254,28.6548,10400.0
2007-10-05 13:55:00,29.19,29.23,29.16,29.18,10900.0,28.6548,28.6941,28.6254,28.645,10900.0
2007-10-05 14:00:00,29.18,29.29,29.17,29.25,13400.0,28.645,28.753,28.6352,28.7137,13400.0
2007-10-05 14:05:00,29.25,29.31,29.24,29.31,5500.0,28.7137,28.7726,28.7039,28.7726,5500.0
2007-10-05 14:10:00,29.31,29.36,29.29,29.36,7200.0,28.7726,28.8217,28.753,28.8217,7200.0
2007-10-05 14:15:00,29.35,29.35,29.27,29.28,18800.0,28.8119,28.8119,28.7334,28.7432,18800.0
2007-10-05 14:20:00,29.3,29.46,29.3,29.45,19400.0,28.7628,28.9199,28.7628,28.9101,19400.0
2007-10-05 14:25:00,29.46,29.5,29.45,29.47,15100.0,28.9199,28.9592,28.9101,28.9297,15100.0
2007-10-05 14:30:00,29.48,29.5,29.4,29.43,18900.0,28.9395,28.9592,28.861,28.8904,18900.0
2007-10-05 14:35:00,29.45,29.5,29.39,29.45,20400.0,28.9101,28.9592,28.8512,28.9101,20400.0
2007-10-05 14:40:00,29.45,29.5,29.44,29.49,8400.0,28.9101,28.9592,28.9003,28.9493,8400.0
2007-10-05 14:45:00,29.47,29.5,29.44,29.44,9900.0,28.9297,28.9592,28.9003,28.9003,9900.0
2007-10-05 14:50:00,29.44,29.45,29.42,29.44,6000.0,28.9003,28.9101,28.8806,28.9003,6000.0
2007-10-05 14:55:00,29.45,29.45,29.41,29.45,13000.0,28.9101,28.9101,28.8708,28.9101,13000.0
2007-10-05 15:00:00,29.44,29.45,29.44,29.45,8500.0,28.9003,28.9101,28.9003,28.9101,8500.0
2007-10-05 15:05:00,29.45,29.5,29.44,29.49,18300.0,28.9101,28.9592,28.9003,28.9493,18300.0
2007-10-05 15:10:00,29.49,29.49,29.42,29.42,11300.0,28.9493,28.9493,28.8806,28.8806,11300.0
2007-10-05 15:15:00,29.42,29.43,29.4,29.4,14200.0,28.8806,28.8904,28.861,28.861,14200.0
2007-10-05 15:20:00,29.4,29.45,29.4,29.43,26600.0,28.861,28.9101,28.861,28.8904,26600.0
2007-10-05 15:25:00,29.42,29.45,29.37,29.37,31900.0,28.8806,28.9101,28.8315,28.8315,31900.0
2007-10-05 15:30:00,29.36,29.36,29.26,29.26,46800.0,28.8217,28.8217,28.7236,28.7236,46800.0
2007-10-05 15:35:00,29.26,29.36,29.25,29.33,17000.0,28.7236,28.8217,28.7137,28.7923,17000.0
2007-10-05 15:40:00,29.33,29.42,29.3,29.33,22000.0,28.7923,28.8806,28.7628,28.7923,22000.0
2007-10-05 15:45:00,29.32,29.4,29.29,29.3,15500.0,28.7825,28.861,28.753,28.7628,15500.0
2007-10-05 15:50:00,29.31,29.38,29.3,29.34,17200.0,28.7726,28.8414,28.7628,28.8021,17200.0
2007-10-05 15:55:00,29.34,29.35,29.23,29.29,71700.0,28.8021,28.8119,28.6941,28.753,71700.0
2007-10-08 09:30:00,29.18,29.28,29.12,29.28,16300.0,28.645,28.7432,28.5861,28.7432,16300.0
2007-10-08 09:35:00,29.28,29.3,29.23,29.3,18000.0,28.7432,28.7628,28.6941,28.7628,18000.0
2007-10-08 09:40:00,29.33,29.37,29.28,29.32,17900.0,28.7923,28.8315,28.7432,28.7825,17900.0
2007-10-08 09:45:00,29.32,29.43,29.32,29.42,42500.0,28.7825,28.8904,28.7825,28.8806,42500.0
2007-10-08 09:50:00,29.4,29.43,29.38,29.41,19000.0,28.861,28.8904,28.8414,28.8708,19000.0
2007-10-08 09:55:00,29.4,29.5,29.37,29.49,26100.0,28.861,28.9592,28.8315,28.9493,26100.0
2007-10-08 10:00:00,29.47,29.66,29.47,29.52,26200.0,28.9297,29.1162,28.9297,28.9788,26200.0
2007-10-08 10:05:00,29.49,29.6,29.48,29.58,30400.0,28.9493,29.0573,28.9395,29.0377,30400.0
2007-10-08 10:10:00,29.59,29.62,29.5,29.57,23700.0,29.0475,29.077,28.9592,29.0279,23700.0
2007-10-08 10:15:00,29.54,29.62,29.54,29.62,8400.0,28.9984,29.077,28.9984,29.077,8400.0
2007-10-08 10:20:00,29.64,29.67,29.62,29.67,13100.0,29.0966,29.126,29.077,29.126,13100.0
2007-10-08 10:25:00,29.67,29.72,29.65,29.67,16500.0,29.126,29.1751,29.1064,29.126,16500.0
2007-10-08 10:30:00,29.65,29.74,29.65,29.73,10600.0,29.1064,29.1948,29.1064,29.1849,10600.0
2007-10-08 10:35:00,29.74,29.76,29.64,29.67,16100.0,29.1948,29.2144,29.0966,29.126,16100.0
2007-10-08 10:40:00,29.66,29.66,29.57,29.64,25300.0,29.1162,29.1162,29.0279,29.0966,25300.0
2007-10-08 10:45:00,29.69,29.73,29.69,29.73,5200.0,29.1457,29.1849,29.1457,29.1849,5200.0
2007-10-08 10:50:00,29.74,29.77,29.71,29.76,10900.0,29.1948,29.2242,29.1653,29.2144,10900.0
2007-10-08 10:55:00,29.76,29.77,29.58,29.58,20000.0,29.2144,29.2242,29.0377,29.0377,20000.0
2007-10-08 11:00:00,29.6,29.63,29.53,29.53,15600.0,29.0573,29.0868,28.9886,28.9886,15600.0
2007-10-08 11:05:00,29.51,29.55,29.43,29.47,27200.0,28.969,29.0082,28.8904,28.9297,27200.0
2007-10-08 11:10:00,29.46,29.5,29.43,29.46,19900.0,28.9199,28.9592,28.8904,28.9199,19900.0
2007-10-08 11:15:00,29.46,29.5,29.44,29.5,29200.0,28.9199,28.9592,28.9003,28.9592,29200.0
2007-10-08 11:20:00,29.48,29.51,29.48,29.5,26800.0,28.9395,28.969,28.9395,28.9592,26800.0
2007-10-08 11:25:00,29.51,29.54,29.49,29.52,5900.0,28.969,28.9984,28.9493,28.9788,5900.0
2007-10-08 11:30:00,29.51,29.51,29.46,29.48,11500.0,28.969,28.969,28.9199,28.9395,11500.0
2007-10-08 11:35:00,29.49,29.49,29.39,29.45,15900.0,28.9493,28.9493,28.8512,28.9101,15900.0
2007-10-08 11:40:00,29.46,29.48,29.44,29.47,4600.0,28.9199,28.9395,28.9003,28.9297,4600.0
2007-10-08 11:45:00,29.47,29.56,29.47,29.56,9900.0,28.9297,29.0181,28.9297,29.0181,9900.0
2007-10-08 11:50:00,29.55,29.55,29.53,29.53,4700.0,29.0082,29.0082,28.9886,28.9886,4700.0
2007-10-08 11:55:00,29.54,29.59,29.53,29.59,5700.0,28.9984,29.0475,28.9886,29.0475,5700.0
2007-10-08 12:00:00,29.59,29.6,29.54,29.54,5900.0,29.0475,29.0573,28.9984,28.9984,5900.0
2007-10-08 12:05:00,29.55,29.55,29.5,29.51,10600.0,29.0082,29.0082,28.9592,28.969,10600.0
2007-10-08 12:10:00,29.52,29.53,29.45,29.46,15300.0,28.9788,28.9886,28.9101,28.9199,15300.0
2007-10-08 12:15:00,29.46,29.48,29.43,29.47,6200.0,28.9199,28.9395,28.8904,28.9297,6200.0
2007-10-08 12:20:00,29.49,29.5,29.49,29.5,3900.0,28.9493,28.9592,28.9493,28.9592,3900.0
2007-10-08 12:25:00,29.5,29.51,29.49,29.5,5200.0,28.9592,28.969,28.9493,28.9592,5200.0
2007-10-08 12:30:00,29.49,29.5,29.34,29.35,29100.0,28.9493,28.9592,28.8021,28.8119,29100.0
2007-10-08 12:35:00,29.36,29.41,29.36,29.41,7500.0,28.8217,28.8708,28.8217,28.8708,7500.0
2007-10-08 12:40:00,29.4,29.42,29.34,29.41,12700.0,28.861,28.8806,28.8021,28.8708,12700.0
2007-10-08 12:45:00,29.41,29.42,29.38,29.41,5100.0,28.8708,28.8806,28.8414,28.8708,5100.0
2007-10-08 12:50:00,29.41,29.46,29.41,29.46,100800.0,28.8708,28.9199,28.8708,28.9199,100800.0
2007-10-08 12:55:00,29.46,29.51,29.46,29.5,5200.0,28.9199,28.969,28.9199,28.9592,5200.0
2007-10-08 13:00:00,29.51,29.51,29.46,29.47,5800.0,28.969,28.969,28.9199,28.9297,5800.0
2007-10-08 13:05:00,29.47,29.48,29.46,29.48,4600.0,28.9297,28.9395,28.9199,28.9395,4600.0
2007-10-08 13:10:00,29.48,29.52,29.46,29.51,65400.0,28.9395,28.9788,28.9199,28.969,65400.0
2007-10-08 13:15:00,29.52,29.54,29.52,29.54,5000.0,28.9788,28.9984,28.9788,28.9984,5000.0
2007-10-08 13:20:00,29.54,29.61,29.53,29.61,8400.0,28.9984,29.0671,28.9886,29.0671,8400.0
2007-10-08 13:25:00,29.58,29.63,29.58,29.63,6300.0,29.0377,29.0868,29.0377,29.0868,6300.0
2007-10-08 13:30:00,29.64,29.65,29.62,29.63,6400.0,29.0966,29.1064,29.077,29.0868,6400.0
2007-10-08 13:35:00,29.64,29.71,29.64,29.66,9000.0,29.0966,29.1653,29.0966,29.1162,9000.0
2007-10-08 13:40:00,29.68,29.73,29.66,29.69,16200.0,29.1359,29.1849,29.1162,29.1457,16200.0
2007-10-08 13:45:00,29.71,29.74,29.68,29.71,15700.0,29.1653,29.1948,29.1359,29.1653,15700.0
2007-10-08 13:50:00,29.73,29.93,29.72,29.79,38300.0,29.1849,29.3813,29.1751,29.2438,38300.0
2007-10-08 13:55:00,29.76,29.79,29.72,29.75,13800.0,29.2144,29.2438,29.1751,29.2046,13800.0
2007-10-08 14:00:00,29.73,29.74,29.67,29.74,13200.0,29.1849,29.1948,29.126,29.1948,13200.0
2007-10-08 14:05:00,29.74,29.77,29.69,29.71,8700.0,29.1948,29.2242,29.1457,29.1653,8700.0
2007-10-08 14:10:00,29.69,29.69,29.63,29.64,8000.0,29.1457,29.1457,29.0868,29.0966,8000.0
2007-10-08 14:15:00,29.64,29.77,29.64,29.75,8700.0,29.0966,29.2242,29.0966,29.2046,8700.0
2007-10-08 14:20:00,29.77,29.82,29.76,29.82,6500.0,29.2242,29.2733,29.2144,29.2733,6500.0
2007-10-08 14:25:00,29.82,29.82,29.78,29.82,14100.0,29.2733,29.2733,29.234,29.2733,14100.0
2007-10-08 14:30:00,29.82,29.82,29.74,29.77,20400.0,29.2733,29.2733,29.1948,29.2242,20400.0
2007-10-08 14:35:00,29.78,29.78,29.72,29.74,14000.0,29.234,29.234,29.1751,29.1948,14000.0
2007-10-08 14:40:00,29.73,29.76,29.72,29.75,47600.0,29.1849,29.2144,29.1751,29.2046,47600.0
2007-10-08 14:45:00,29.75,29.77,29.74,29.75,13200.0,29.2046,29.2242,29.1948,29.2046,13200.0
2007-10-08 14:50:00,29.75,29.78,29.75,29.76,10000.0,29.2046,29.234,29.2046,29.2144,10000.0
2007-10-08 14:55:00,29.75,29.76,29.7,29.71,19200.0,29.2046,29.2144,29.1555,29.1653,19200.0
2007-10-08 15:00:00,29.72,29.73,29.69,29.69,12500.0,29.1751,29.1849,29.1457,29.1457,12500.0
2007-10-08 15:05:00,29.68,29.71,29.68,29.7,21600.0,29.1359,29.1653,29.1359,29.1555,21600.0
2007-10-08 15:10:00,29.7,29.72,29.67,29.69,11400.0,29.1555,29.1751,29.126,29.1457,11400.0
2007-10-08 15:15:00,29.68,29.75,29.68,29.75,56700.0,29.1359,29.2046,29.1359,29.2046,56700.0
2007-10-08 15:20:00,29.75,29.75,29.69,29.72,13400.0,29.2046,29.2046,29.1457,29.1751,13400.0
2007-10-08 15:25:00,29.72,29.72,29.61,29.62,17600.0,29.1751,29.1751,29.0671,29.077,17600.0
2007-10-08 15:30:00,29.61,29.62,29.53,29.55,23700.0,29.0671,29.077,28.9886,29.0082,23700.0
2007-10-08 15:35:00,29.56,29.6,29.55,29.58,36800.0,29.0181,29.0573,29.0082,29.0377,36800.0
2007-10-08 15:40:00,29.59,29.65,29.57,29.63,20000.0,29.0475,29.1064,29.0279,29.0868,20000.0
2007-10-08 15:45:00,29.64,29.72,29.64,29.68,42000.0,29.0966,29.1751,29.0966,29.1359,42000.0
2007-10-08 15:50:00,29.69,29.7,29.55,29.56,35400.0,29.1457,29.1555,29.0082,29.0181,35400.0
2007-10-08 15:55:00,29.56,29.63,29.31,29.57,74100.0,29.0181,29.0868,28.7726,29.0279,74100.0
2007-10-09 09:30:00,29.53,29.59,29.46,29.56,20400.0,28.9886,29.0475,28.9199,29.0181,20400.0
2007-10-09 09:35:00,29.55,29.55,29.41,29.54,8800.0,29.0082,29.0082,28.8708,28.9984,8800.0
2007-10-09 09:40:00,29.54,29.61,29.51,29.56,12400.0,28.9984,29.0671,28.969,29.0181,12400.0
2007-10-09 09:45:00,29.58,29.8,29.57,29.8,13900.0,29.0377,29.2537,29.0279,29.2537,13900.0
2007-10-09 09:50:00,29.81,29.92,29.81,29.92,16900.0,29.2635,29.3715,29.2635,29.3715,16900.0
2007-10-09 09:55:00,29.92,29.99,29.85,29.99,16800.0,29.3715,29.4402,29.3027,29.4402,16800.0
2007-10-09 10:00:00,29.97,30.21,29.81,29.85,38200.0,29.4205,29.6561,29.2635,29.3027,38200.0
2007-10-09 10:05:00,29.85,29.85,29.68,29.73,16600.0,29.3027,29.3027,29.1359,29.1849,16600.0
2007-10-09 10:10:00,29.73,29.73,29.64,29.67,7200.0,29.1849,29.1849,29.0966,29.126,7200.0
2007-10-09 10:15:00,29.67,29.72,29.67,29.68,5100.0,29.126,29.1751,29.126,29.1359,5100.0
2007-10-09 10:20:00,29.69,29.76,29.69,29.76,5000.0,29.1457,29.2144,29.1457,29.2144,5000.0
2007-10-09 10:25:00,29.77,29.79,29.69,29.69,8600.0,29.2242,29.2438,29.1457,29.1457,8600.0
2007-10-09 10:30:00,29.69,29.69,29.61,29.61,8800.0,29.1457,29.1457,29.0671,29.0671,8800.0
2007-10-09 10:35:00,29.61,29.62,29.58,29.59,8500.0,29.0671,29.077,29.0377,29.0475,8500.0
2007-10-09 10:40:00,29.58,29.62,29.56,29.62,9800.0,29.0377,29.077,29.0181,29.077,9800.0
2007-10-09 10:45:00,29.62,29.73,29.62,29.72,7200.0,29.077,29.1849,29.077,29.1751,7200.0
2007-10-09 10:50:00,29.72,29.84,29.72,29.8,7700.0,29.1751,29.2929,29.1751,29.2537,7700.0
2007-10-09 10:55:00,29.8,29.84,29.79,29.83,4300.0,29.2537,29.2929,29.2438,29.2831,4300.0
2007-10-09 11:00:00,29.8,29.83,29.79,29.79,6300.0,29.2537,29.2831,29.2438,29.2438,6300.0
2007-10-09 11:05:00,29.79,29.79,29.72,29.72,6600.0,29.2438,29.2438,29.1751,29.1751,6600.0
2007-10-09 11:10:00,29.71,29.76,29.71,29.74,3800.0,29.1653,29.2144,29.1653,29.1948,3800.0
2007-10-09 11:15:00,29.73,29.73,29.66,29.7,7000.0,29.1849,29.1849,29.1162,29.1555,7000.0
2007-10-09 11:20:00,29.71,29.71,29.59,29.6,7900.0,29.1653,29.1653,29.0475,29.0573,7900.0
2007-10-09 11:25:00,29.61,29.64,29.61,29.63,1700.0,29.0671,29.0966,29.0671,29.0868,1700.0
2007-10-09 11:30:00,29.63,29.66,29.63,29.64,1100.0,29.0868,29.1162,29.0868,29.0966,1100.0
2007-10-09 11:35:00,29.65,29.73,29.65,29.68,4700.0,29.1064,29.1849,29.1064,29.1359,4700.0
2007-10-09 11:40:00,29.67,29.69,29.65,29.69,1200.0,29.126,29.1457,29.1064,29.1457,1200.0
2007-10-09 11:45:00,29.7,29.78,29.7,29.76,2600.0,29.1555,29.234,29.1555,29.2144,2600.0
2007-10-09 11:50:00,29.75,29.76,29.7,29.71,8500.0,29.2046,29.2144,29.1555,29.1653,8500.0
2007-10-09 11:55:00,29.71,29.78,29.7,29.77,7800.0,29.1653,29.234,29.1555,29.2242,7800.0
2007-10-09 12:00:00,29.77,29.78,29.7,29.7,11200.0,29.2242,29.234,29.1555,29.1555,11200.0
2007-10-09 12:05:00,29.7,29.71,29.68,29.69,4400.0,29.1555,29.1653,29.1359,29.1457,4400.0
2007-10-09 12:10:00,29.68,29.73,29.67,29.73,11500.0,29.1359,29.1849,29.126,29.1849,11500.0
2007-10-09 12:15:00,29.73,29.75,29.72,29.72,8800.0,29.1849,29.2046,29.1751,29.1751,8800.0
2007-10-09 12:20:00,29.72,29.75,29.72,29.73,8000.0,29.1751,29.2046,29.1751,29.1849,8000.0
2007-10-09 12:25:00,29.73,29.76,29.73,29.76,6300.0,29.1849,29.2144,29.1849,29.2144,6300.0
2007-10-09 12:30:00,29.76,29.79,29.75,29.77,5400.0,29.2144,29.2438,29.2046,29.2242,5400.0
2007-10-09 12:35:00,29.77,30.02,29.77,29.91,73600.0,29.2242,29.4696,29.2242,29.3616,73600.0
2007-10-09 12:40:00,29.9,29.9,29.87,29.9,6400.0,29.3518,29.3518,29.3224,29.3518,6400.0
2007-10-09 12:45:00,29.91,30.05,29.88,30.01,24300.0,29.3616,29.4991,29.3322,29.4598,24300.0
2007-10-09 12:50:00,30.0,30.03,29.99,30.01,19900.0,29.45,29.4794,29.4402,29.4598,19900.0
2007-10-09 12:55:00,30.01,30.19,30.0,30.12,26800.0,29.4598,29.6365,29.45,29.5678,26800.0
2007-10-09 13:00:00,30.13,30.19,30.08,30.09,27600.0,29.5776,29.6365,29.5285,29.5383,27600.0
2007-10-09 13:05:00,30.09,30.11,30.05,30.06,42200.0,29.5383,29.558,29.4991,29.5089,42200.0
2007-10-09 13:10:00,30.08,30.13,30.07,30.08,36500.0,29.5285,29.5776,29.5187,29.5285,36500.0
2007-10-09 13:15:00,30.08,30.12,30.08,30.09,58700.0,29.5285,29.5678,29.5285,29.5383,58700.0
2007-10-09 13:20:00,30.09,30.16,30.0,30.16,62900.0,29.5383,29.6071,29.45,29.6071,62900.0
2007-10-09 13:25:00,30.17,30.29,30.12,30.12,47000.0,29.6169,29.7347,29.5678,29.5678,47000.0
2007-10-09 13:30:00,30.11,30.19,30.1,30.19,28600.0,29.558,29.6365,29.5482,29.6365,28600.0
2007-10-09 13:35:00,30.19,30.33,30.18,30.31,47200.0,29.6365,29.7739,29.6267,29.7543,47200.0
2007-10-09 13:40:00,30.32,30.36,30.25,30.27,13700.0,29.7641,29.8034,29.6954,29.715,13700.0
2007-10-09 13:45:00,30.29,30.41,30.25,30.34,27600.0,29.7347,29.8525,29.6954,29.7838,27600.0
2007-10-09 13:50:00,30.32,30.32,30.18,30.18,5600.0,29.7641,29.7641,29.6267,29.6267,5600.0
2007-10-09 13:55:00,30.17,30.17,30.03,30.03,14900.0,29.6169,29.6169,29.4794,29.4794,14900.0
2007-10-09 14:00:00,30.0,30.15,29.97,30.13,37000.0,29.45,29.5972,29.4205,29.5776,37000.0
2007-10-09 14:05:00,30.12,30.15,30.02,30.02,11100.0,29.5678,29.5972,29.4696,29.4696,11100.0
2007-10-09 14:10:00,30.01,30.09,30.0,30.09,18800.0,29.4598,29.5383,29.45,29.5383,18800.0
2007-10-09 14:15:00,30.09,30.13,30.05,30.09,10200.0,29.5383,29.5776,29.4991,29.5383,10200.0
2007-10-09 14:20:00,30.09,30.11,30.08,30.08,4500.0,29.5383,29.558,29.5285,29.5285,4500.0
2007-10-09 14:25:00,30.08,30.14,30.0,30.13,22600.0,29.5285,29.5874,29.45,29.5776,22600.0
2007-10-09 14:30:00,30.13,30.15,30.09,30.1,13000.0,29.5776,29.5972,29.5383,29.5482,13000.0
2007-10-09 14:35:00,30.11,30.15,30.08,30.1,32100.0,29.558,29.5972,29.5285,29.5482,32100.0
2007-10-09 14:40:00,30.11,30.13,30.08,30.09,11400.0,29.558,29.5776,29.5285,29.5383,11400.0
2007-10-09 14:45:00,30.1,30.13,30.1,30.13,11900.0,29.5482,29.5776,29.5482,29.5776,11900.0
2007-10-09 14:50:00,30.13,30.15,30.09,30.12,24800.0,29.5776,29.5972,29.5383,29.5678,24800.0
2007-10-09 14:55:00,30.11,30.15,30.1,30.15,21100.0,29.558,29.5972,29.5482,29.5972,21100.0
2007-10-09 15:00:00,30.15,30.15,30.1,30.14,18300.0,29.5972,29.5972,29.5482,29.5874,18300.0
2007-10-09 15:05:00,30.12,30.19,30.1,30.19,28500.0,29.5678,29.6365,29.5482,29.6365,28500.0
2007-10-09 15:10:00,30.17,30.3,30.14,30.25,21600.0,29.6169,29.7445,29.5874,29.6954,21600.0
2007-10-09 15:15:00,30.24,30.39,30.22,30.37,13000.0,29.6856,29.8328,29.666,29.8132,13000.0
2007-10-09 15:20:00,30.36,30.39,30.34,30.36,33600.0,29.8034,29.8328,29.7838,29.8034,33600.0
2007-10-09 15:25:00,30.36,30.47,30.33,30.47,23900.0,29.8034,29.9114,29.7739,29.9114,23900.0
2007-10-09 15:30:00,30.47,30.51,30.44,30.51,31400.0,29.9114,29.9506,29.8819,29.9506,31400.0
2007-10-09 15:35:00,30.5,30.55,30.42,30.42,31200.0,29.9408,29.9899,29.8623,29.8623,31200.0
2007-10-09 15:40:00,30.43,30.45,30.25,30.26,58400.0,29.8721,29.8917,29.6954,29.7052,58400.0
2007-10-09 15:45:00,30.25,30.27,30.17,30.2,51800.0,29.6954,29.715,29.6169,29.6463,51800.0
2007-10-09 15:50:00,30.2,30.22,30.03,30.17,66400.0,29.6463,29.666,29.4794,29.6169,66400.0
2007-10-09 15:55:00,30.17,30.23,30.04,30.21,97000.0,29.6169,29.6758,29.4893,29.6561,97000.0
2007-10-10 09:30:00,30.2,30.2,30.0,30.19,41300.0,29.6463,29.6463,29.45,29.6365,41300.0
2007-10-10 09:35:00,30.19,30.85,30.19,30.82,60000.0,29.6365,30.2844,29.6365,30.255,60000.0
2007-10-10 09:40:00,30.84,30.85,30.76,30.8,31700.0,30.2746,30.2844,30.1961,30.2353,31700.0
2007-10-10 09:45:00,30.8,30.9,30.77,30.8,23700.0,30.2353,30.3335,30.2059,30.2353,23700.0
2007-10-10 09:50:00,30.8,30.82,30.46,30.52,20600.0,30.2353,30.255,29.9016,29.9605,20600.0
2007-10-10 09:55:00,30.49,30.52,30.24,30.25,35900.0,29.931,29.9605,29.6856,29.6954,35900.0
2007-10-10 10:00:00,30.25,30.37,30.21,30.37,18600.0,29.6954,29.8132,29.6561,29.8132,18600.0
2007-10-10 10:05:00,30.36,30.4,30.33,30.33,18500.0,29.8034,29.8427,29.7739,29.7739,18500.0
2007-10-10 10:10:00,30.36,30.36,30.19,30.21,26000.0,29.8034,29.8034,29.6365,29.6561,26000.0
2007-10-10 10:15:00,30.2,30.21,30.18,30.19,14700.0,29.6463,29.6561,29.6267,29.6365,14700.0
2007-10-10 10:20:00,30.19,30.2,30.17,30.18,23000.0,29.6365,29.6463,29.6169,29.6267,23000.0
2007-10-10 10:25:00,30.18,30.2,30.16,30.18,15300.0,29.6267,29.6463,29.6071,29.6267,15300.0
2007-10-10 10:30:00,30.18,30.34,30.18,30.31,10300.0,29.6267,29.7838,29.6267,29.7543,10300.0
2007-10-10 10:35:00,30.29,30.36,30.28,30.28,17500.0,29.7347,29.8034,29.7249,29.7249,17500.0
2007-10-10 10:40:00,30.29,30.33,30.23,30.29,12200.0,29.7347,29.7739,29.6758,29.7347,12200.0
2007-10-10 10:45:00,30.29,30.34,30.28,30.34,6600.0,29.7347,29.7838,29.7249,29.7838,6600.0
2007-10-10 10:50:00,30.34,30.37,30.33,30.35,5500.0,29.7838,29.8132,29.7739,29.7936,5500.0
2007-10-10 10:55:00,30.35,30.36,30.26,30.31,21700.0,29.7936,29.8034,29.7052,29.7543,21700.0
2007-10-10 11:00:00,30.31,30.4,30.31,30.38,47800.0,29.7543,29.8427,29.7543,29.823,47800.0
2007-10-10 11:05:00,30.38,30.54,30.38,30.52,57400.0,29.823,29.9801,29.823,29.9605,57400.0
2007-10-10 11:10:00,30.52,30.7,30.46,30.63,57700.0,29.9605,30.1372,29.9016,30.0684,57700.0
2007-10-10 11:15:00,30.64,30.98,30.63,30.93,70300.0,30.0783,30.412,30.0684,30.3629,70300.0
2007-10-10 11:20:00,30.92,30.97,30.84,30.85,63600.0,30.3531,30.4022,30.2746,30.2844,63600.0
2007-10-10 11:25:00,30.85,30.97,30.77,30.97,28000.0,30.2844,30.4022,30.2059,30.4022,28000.0
2007-10-10 11:30:00,30.97,31.01,30.89,31.0,34800.0,30.4022,30.4415,30.3237,30.4317,34800.0
2007-10-10 11:35:00,31.0,31.07,30.96,31.03,31600.0,30.4317,30.5004,30.3924,30.4611,31600.0
2007-10-10 11:40:00,31.02,31.08,30.98,31.0,29300.0,30.4513,30.5102,30.412,30.4317,29300.0
2007-10-10 11:45:00,30.98,31.02,30.93,30.94,36100.0,30.412,30.4513,30.3629,30.3728,36100.0
2007-10-10 11:50:00,30.9,30.9,30.72,30.72,14800.0,30.3335,30.3335,30.1568,30.1568,14800.0
2007-10-10 11:55:00,30.73,30.8,30.61,30.61,34500.0,30.1666,30.2353,30.0488,30.0488,34500.0
2007-10-10 12:00:00,30.61,30.67,30.61,30.64,90800.0,30.0488,30.1077,30.0488,30.0783,90800.0
2007-10-10 12:05:00,30.65,30.65,30.5,30.65,52500.0,30.0881,30.0881,29.9408,30.0881,52500.0
2007-10-10 12:10:00,30.65,30.65,30.57,30.6,42300.0,30.0881,30.0881,30.0095,30.039,42300.0
2007-10-10 12:15:00,30.6,30.61,30.48,30.61,51200.0,30.039,30.0488,29.9212,30.0488,51200.0
2007-10-10 12:20:00,30.64,30.65,30.55,30.62,21500.0,30.0783,30.0881,29.9899,30.0586,21500.0
2007-10-10 12:25:00,30.63,30.63,30.59,30.59,15400.0,30.0684,30.0684,30.0292,30.0292,15400.0
2007-10-10 12:30:00,30.59,30.64,30.57,30.62,16100.0,30.0292,30.0783,30.0095,30.0586,16100.0
2007-10-10 12:35:00,30.6,30.65,30.6,30.62,10900.0,30.039,30.0881,30.039,30.0586,10900.0
2007-10-10 12:40:00,30.6,30.64,30.54,30.61,14300.0,30.039,30.0783,29.9801,30.0488,14300.0
2007-10-10 12:45:00,30.59,30.74,30.58,30.65,28600.0,30.0292,30.1764,30.0194,30.0881,28600.0
2007-10-10 12:50:00,30.66,30.73,30.65,30.72,10600.0,30.0979,30.1666,30.0881,30.1568,10600.0
2007-10-10 12:55:00,30.73,30.73,30.65,30.65,4200.0,30.1666,30.1666,30.0881,30.0881,4200.0
2007-10-10 13:00:00,30.66,30.67,30.6,30.63,16900.0,30.0979,30.1077,30.039,30.0684,16900.0
2007-10-10 13:05:00,30.61,30.67,30.6,30.64,9400.0,30.0488,30.1077,30.039,30.0783,9400.0
2007-10-10 13:10:00,30.63,30.73,30.62,30.71,31500.0,30.0684,30.1666,30.0586,30.147,31500.0
2007-10-10 13:15:00,30.71,30.73,30.59,30.64,48100.0,30.147,30.1666,30.0292,30.0783,48100.0
2007-10-10 13:20:00,30.66,30.73,30.61,30.7,32400.0,30.0979,30.1666,30.0488,30.1372,32400.0
2007-10-10 13:25:00,30.69,30.73,30.65,30.69,21500.0,30.1273,30.1666,30.0881,30.1273,21500.0
2007-10-10 13:30:00,30.71,30.93,30.68,30.75,30900.0,30.147,30.3629,30.1175,30.1862,30900.0
2007-10-10 13:35:00,30.73,30.78,30.7,30.75,10400.0,30.1666,30.2157,30.1372,30.1862,10400.0
2007-10-10 13:40:00,30.76,30.76,30.65,30.68,9700.0,30.1961,30.1961,30.0881,30.1175,9700.0
2007-10-10 13:45:00,30.7,30.78,30.66,30.71,23600.0,30.1372,30.2157,30.0979,30.147,23600.0
2007-10-10 13:50:00,30.71,30.77,30.69,30.7,36800.0,30.147,30.2059,30.1273,30.1372,36800.0
2007-10-10 13:55:00,30.69,30.73,30.69,30.73,7000.0,30.1273,30.1666,30.1273,30.1666,7000.0
2007-10-10 14:00:00,30.72,30.76,30.7,30.74,12000.0,30.1568,30.1961,30.1372,30.1764,12000.0
2007-10-10 14:05:00,30.74,30.82,30.72,30.79,33300.0,30.1764,30.255,30.1568,30.2255,33300.0
2007-10-10 14:10:00,30.78,30.85,30.74,30.79,23200.0,30.2157,30.2844,30.1764,30.2255,23200.0
2007-10-10 14:15:00,30.8,30.94,30.78,30.86,30700.0,30.2353,30.3728,30.2157,30.2942,30700.0
2007-10-10 14:20:00,30.85,30.86,30.82,30.83,4800.0,30.2844,30.2942,30.255,30.2648,4800.0
2007-10-10 14:25:00,30.85,30.92,30.82,30.92,8700.0,30.2844,30.3531,30.255,30.3531,8700.0
2007-10-10 14:30:00,30.9,30.96,30.88,30.94,14800.0,30.3335,30.3924,30.3139,30.3728,14800.0
2007-10-10 14:35:00,30.93,30.95,30.93,30.94,18100.0,30.3629,30.3826,30.3629,30.3728,18100.0
2007-10-10 14:40:00,30.94,31.02,30.93,31.02,51700.0,30.3728,30.4513,30.3629,30.4513,51700.0
2007-10-10 14:45:00,31.04,31.08,31.01,31.06,30700.0,30.4709,30.5102,30.4415,30.4906,30700.0
2007-10-10 14:50:00,31.06,31.08,31.01,31.03,34500.0,30.4906,30.5102,30.4415,30.4611,34500.0
2007-10-10 14:55:00,31.04,31.23,31.02,31.14,42200.0,30.4709,30.6574,30.4513,30.5691,42200.0
2007-10-10 15:00:00,31.13,31.22,31.12,31.21,21500.0,30.5593,30.6476,30.5495,30.6378,21500.0
2007-10-10 15:05:00,31.22,31.24,31.16,31.2,51400.0,30.6476,30.6673,30.5887,30.628,51400.0
2007-10-10 15:10:00,31.22,31.25,31.18,31.25,10900.0,30.6476,30.6771,30.6084,30.6771,10900.0
2007-10-10 15:15:00,31.28,31.29,31.24,31.24,44000.0,30.7065,30.7163,30.6673,30.6673,44000.0
2007-10-10 15:20:00,31.25,31.29,31.23,31.28,67200.0,30.6771,30.7163,30.6574,30.7065,67200.0
2007-10-10 15:25:00,31.29,31.36,31.28,31.28,61700.0,30.7163,30.7851,30.7065,30.7065,61700.0
2007-10-10 15:30:00,31.29,31.36,31.28,31.36,40800.0,30.7163,30.7851,30.7065,30.7851,40800.0
2007-10-10 15:35:00,31.36,31.41,31.31,31.4,136100.0,30.7851,30.8341,30.736,30.8243,136100.0
2007-10-10 15:40:00,31.39,31.42,31.36,31.38,37100.0,30.8145,30.844,30.7851,30.8047,37100.0
2007-10-10 15:45:00,31.37,31.41,31.32,31.32,144100.0,30.7949,30.8341,30.7458,30.7458,144100.0
2007-10-10 15:50:00,31.32,31.32,31.14,31.15,68100.0,30.7458,30.7458,30.5691,30.5789,68100.0
2007-10-10 15:55:00,31.16,31.31,31.09,31.27,140800.0,30.5887,30.736,30.52,30.6967,140800.0
2007-10-11 09:30:00,31.52,31.52,31.17,31.39,38100.0,30.9421,30.9421,30.5985,30.8145,38100.0
2007-10-11 09:35:00,31.36,31.76,31.29,31.59,49500.0,30.7851,31.1777,30.7163,31.0108,49500.0
2007-10-11 09:40:00,31.59,31.79,31.56,31.64,14100.0,31.0108,31.2072,30.9814,31.0599,14100.0
2007-10-11 09:45:00,31.6,31.64,31.46,31.5,169700.0,31.0207,31.0599,30.8832,30.9225,169700.0
2007-10-11 09:50:00,31.5,31.53,31.41,31.48,20100.0,30.9225,30.9519,30.8341,30.9029,20100.0
2007-10-11 09:55:00,31.47,31.5,31.4,31.5,13200.0,30.893,30.9225,30.8243,30.9225,13200.0
2007-10-11 10:00:00,31.5,31.53,31.4,31.52,49700.0,30.9225,30.9519,30.8243,30.9421,49700.0
2007-10-11 10:05:00,31.51,31.58,31.46,31.58,41600.0,30.9323,31.001,30.8832,31.001,41600.0
2007-10-11 10:10:00,31.6,31.78,31.58,31.77,14700.0,31.0207,31.1974,31.001,31.1875,14700.0
2007-10-11 10:15:00,31.73,31.77,31.59,31.63,35700.0,31.1483,31.1875,31.0108,31.0501,35700.0
2007-10-11 10:20:00,31.62,31.79,31.58,31.76,41800.0,31.0403,31.2072,31.001,31.1777,41800.0
2007-10-11 10:25:00,31.76,31.87,31.73,31.83,44400.0,31.1777,31.2857,31.1483,31.2464,44400.0
2007-10-11 10:30:00,31.83,31.91,31.8,31.91,63900.0,31.2464,31.325,31.217,31.325,63900.0
2007-10-11 10:35:00,31.89,31.92,31.85,31.86,46700.0,31.3053,31.3348,31.2661,31.2759,46700.0
2007-10-11 10:40:00,31.86,31.92,31.8,31.8,24700.0,31.2759,31.3348,31.217,31.217,24700.0
2007-10-11 10:45:00,31.8,31.81,31.66,31.7,20400.0,31.217,31.2268,31.0796,31.1188,20400.0
2007-10-11 10:50:00,31.7,31.73,31.59,31.62,17100.0,31.1188,31.1483,31.0108,31.0403,17100.0
2007-10-11 10:55:00,31.62,31.67,31.6,31.64,7900.0,31.0403,31.0894,31.0207,31.0599,7900.0
2007-10-11 11:00:00,31.65,31.67,31.55,31.57,11200.0,31.0697,31.0894,30.9716,30.9912,11200.0
2007-10-11 11:05:00,31.55,31.58,31.44,31.56,12000.0,30.9716,31.001,30.8636,30.9814,12000.0
2007-10-11 11:10:00,31.56,31.61,31.55,31.58,21800.0,30.9814,31.0305,30.9716,31.001,21800.0
2007-10-11 11:15:00,31.6,31.63,31.57,31.58,8900.0,31.0207,31.0501,30.9912,31.001,8900.0
2007-10-11 11:20:00,31.56,31.73,31.56,31.66,24000.0,30.9814,31.1483,30.9814,31.0796,24000.0
2007-10-11 11:25:00,31.63,31.68,31.6,31.6,33400.0,31.0501,31.0992,31.0207,31.0207,33400.0
2007-10-11 11:30:00,31.63,31.71,31.58,31.67,23400.0,31.0501,31.1286,31.001,31.0894,23400.0
2007-10-11 11:35:00,31.69,31.77,31.69,31.72,6100.0,31.109,31.1875,31.109,31.1385,6100.0
2007-10-11 11:40:00,31.72,31.75,31.7,31.71,5000.0,31.1385,31.1679,31.1188,31.1286,5000.0
2007-10-11 11:45:00,31.73,31.8,31.72,31.78,8000.0,31.1483,31.217,31.1385,31.1974,8000.0
2007-10-11 11:50:00,31.79,31.79,31.67,31.67,5600.0,31.2072,31.2072,31.0894,31.0894,5600.0
2007-10-11 11:55:00,31.69,31.79,31.69,31.71,10000.0,31.109,31.2072,31.109,31.1286,10000.0
2007-10-11 12:00:00,31.69,31.8,31.69,31.71,10100.0,31.109,31.217,31.109,31.1286,10100.0
2007-10-11 12:05:00,31.71,31.84,31.71,31.8,42500.0,31.1286,31.2563,31.1286,31.217,42500.0
2007-10-11 12:10:00,31.81,31.88,31.74,31.85,36900.0,31.2268,31.2955,31.1581,31.2661,36900.0
2007-10-11 12:15:00,31.85,31.89,31.83,31.89,10600.0,31.2661,31.3053,31.2464,31.3053,10600.0
2007-10-11 12:20:00,31.9,31.92,31.81,31.84,31000.0,31.3152,31.3348,31.2268,31.2563,31000.0
2007-10-11 12:25:00,31.89,31.92,31.85,31.85,35700.0,31.3053,31.3348,31.2661,31.2661,35700.0
2007-10-11 12:30:00,31.86,31.89,31.82,31.87,10900.0,31.2759,31.3053,31.2366,31.2857,10900.0
2007-10-11 12:35:00,31.87,31.92,31.85,31.87,40600.0,31.2857,31.3348,31.2661,31.2857,40600.0
2007-10-11 12:40:00,31.86,31.95,31.86,31.94,21700.0,31.2759,31.3642,31.2759,31.3544,21700.0
2007-10-11 12:45:00,31.9,31.95,31.9,31.95,9900.0,31.3152,31.3642,31.3152,31.3642,9900.0
2007-10-11 12:50:00,31.94,31.94,31.89,31.91,15400.0,31.3544,31.3544,31.3053,31.325,15400.0
2007-10-11 12:55:00,31.91,31.93,31.88,31.93,22000.0,31.325,31.3446,31.2955,31.3446,22000.0
2007-10-11 13:00:00,31.92,31.92,31.86,31.87,5700.0,31.3348,31.3348,31.2759,31.2857,5700.0
2007-10-11 13:05:00,31.86,31.92,31.86,31.9,14200.0,31.2759,31.3348,31.2759,31.3152,14200.0
2007-10-11 13:10:00,31.9,31.94,31.9,31.93,21200.0,31.3152,31.3544,31.3152,31.3446,21200.0
2007-10-11 13:15:00,31.91,31.98,31.91,31.94,22500.0,31.325,31.3937,31.325,31.3544,22500.0
2007-10-11 13:20:00,31.94,31.99,31.92,31.94,27700.0,31.3544,31.4035,31.3348,31.3544,27700.0
2007-10-11 13:25:00,31.95,31.98,31.94,31.95,11400.0,31.3642,31.3937,31.3544,31.3642,11400.0
2007-10-11 13:30:00,31.96,31.96,31.89,31.93,10600.0,31.3741,31.3741,31.3053,31.3446,10600.0
2007-10-11 13:35:00,31.92,31.96,31.91,31.94,26600.0,31.3348,31.3741,31.325,31.3544,26600.0
2007-10-11 13:40:00,31.94,31.96,31.93,31.95,11000.0,31.3544,31.3741,31.3446,31.3642,11000.0
2007-10-11 13:45:00,31.95,31.96,31.92,31.95,17000.0,31.3642,31.3741,31.3348,31.3642,17000.0
2007-10-11 13:50:00,31.95,31.96,31.94,31.95,13700.0,31.3642,31.3741,31.3544,31.3642,13700.0
2007-10-11 13:55:00,31.95,31.95,31.8,31.8,133800.0,31.3642,31.3642,31.217,31.217,133800.0
2007-10-11 14:00:00,31.8,31.81,31.69,31.78,108100.0,31.217,31.2268,31.109,31.1974,108100.0
2007-10-11 14:05:00,31.78,31.87,31.65,31.87,62800.0,31.1974,31.2857,31.0697,31.2857,62800.0
2007-10-11 14:10:00,31.89,31.92,31.72,31.76,61600.0,31.3053,31.3348,31.1385,31.1777,61600.0
2007-10-11 14:15:00,31.76,31.77,31.71,31.71,64600.0,31.1777,31.1875,31.1286,31.1286,64600.0
2007-10-11 14:20:00,31.71,31.79,31.65,31.76,52400.0,31.1286,31.2072,31.0697,31.1777,52400.0
2007-10-11 14:25:00,31.76,31.82,31.64,31.69,57100.0,31.1777,31.2366,31.0599,31.109,57100.0
2007-10-11 14:30:00,31.69,31.87,31.61,31.79,68300.0,31.109,31.2857,31.0305,31.2072,68300.0
2007-10-11 14:35:00,31.79,31.84,31.73,31.78,24100.0,31.2072,31.2563,31.1483,31.1974,24100.0
2007-10-11 14:40:00,31.79,31.89,31.72,31.8,20800.0,31.2072,31.3053,31.1385,31.217,20800.0
2007-10-11 14:45:00,31.8,31.89,31.75,31.85,15800.0,31.217,31.3053,31.1679,31.2661,15800.0
2007-10-11 14:50:00,31.86,31.91,31.78,31.86,30100.0,31.2759,31.325,31.1974,31.2759,30100.0
2007-10-11 14:55:00,31.85,31.91,31.78,31.85,44300.0,31.2661,31.325,31.1974,31.2661,44300.0
2007-10-11 15:00:00,31.87,31.9,31.68,31.83,69400.0,31.2857,31.3152,31.0992,31.2464,69400.0
2007-10-11 15:05:00,31.84,31.85,31.64,31.7,173500.0,31.2563,31.2661,31.0599,31.1188,173500.0
2007-10-11 15:10:00,31.7,31.73,31.61,31.67,75500.0,31.1188,31.1483,31.0305,31.0894,75500.0
2007-10-11 15:15:00,31.67,31.76,31.54,31.6,323700.0,31.0894,31.1777,30.9618,31.0207,323700.0
2007-10-11 15:20:00,31.6,31.7,31.49,31.61,97900.0,31.0207,31.1188,30.9127,31.0305,97900.0
2007-10-11 15:25:00,31.59,31.62,31.49,31.54,95900.0,31.0108,31.0403,30.9127,30.9618,95900.0
2007-10-11 15:30:00,31.55,31.7,31.53,31.62,178400.0,30.9716,31.1188,30.9519,31.0403,178400.0
2007-10-11 15:35:00,31.62,31.71,31.54,31.55,68400.0,31.0403,31.1286,30.9618,30.9716,68400.0
2007-10-11 15:40:00,31.55,31.64,31.43,31.57,114800.0,30.9716,31.0599,30.8538,30.9912,114800.0
2007-10-11 15:45:00,31.57,31.71,31.49,31.61,99800.0,30.9912,31.1286,30.9127,31.0305,99800.0
2007-10-11 15:50:00,31.62,31.8,31.57,31.73,111400.0,31.0403,31.217,30.9912,31.1483,111400.0
2007-10-11 15:55:00,31.73,31.75,31.58,31.58,161300.0,31.1483,31.1679,31.001,31.001,161300.0
2007-10-12 09:30:00,31.73,31.73,31.28,31.44,18700.0,31.1483,31.1483,30.7065,30.8636,18700.0
2007-10-12 09:35:00,31.38,31.57,31.33,31.5,16600.0,30.8047,30.9912,30.7556,30.9225,16600.0
2007-10-12 09:40:00,31.5,31.77,31.46,31.7,22700.0,30.9225,31.1875,30.8832,31.1188,22700.0
2007-10-12 09:45:00,31.69,31.72,31.51,31.59,18400.0,31.109,31.1385,30.9323,31.0108,18400.0
2007-10-12 09:50:00,31.58,31.59,31.52,31.57,8000.0,31.001,31.0108,30.9421,30.9912,8000.0
2007-10-12 09:55:00,31.58,31.66,31.56,31.63,15200.0,31.001,31.0796,30.9814,31.0501,15200.0
2007-10-12 10:00:00,31.66,31.66,31.38,31.52,59200.0,31.0796,31.0796,30.8047,30.9421,59200.0
2007-10-12 10:05:00,31.55,31.64,31.51,31.54,24200.0,30.9716,31.0599,30.9323,30.9618,24200.0
2007-10-12 10:10:00,31.55,31.6,31.51,31.57,10500.0,30.9716,31.0207,30.9323,30.9912,10500.0
2007-10-12 10:15:00,31.58,31.61,31.57,31.59,10600.0,31.001,31.0305,30.9912,31.0108,10600.0
2007-10-12 10:20:00,31.59,31.7,31.58,31.69,18500.0,31.0108,31.1188,31.001,31.109,18500.0
2007-10-12 10:25:00,31.68,31.68,31.5,31.53,10300.0,31.0992,31.0992,30.9225,30.9519,10300.0
2007-10-12 10:30:00,31.54,31.55,31.5,31.5,6400.0,30.9618,30.9716,30.9225,30.9225,6400.0
2007-10-12 10:35:00,31.5,31.54,31.48,31.54,14500.0,30.9225,30.9618,30.9029,30.9618,14500.0
2007-10-12 10:40:00,31.54,31.54,31.48,31.48,7200.0,30.9618,30.9618,30.9029,30.9029,7200.0
2007-10-12 10:45:00,31.46,31.5,31.45,31.48,7000.0,30.8832,30.9225,30.8734,30.9029,7000.0
2007-10-12 10:50:00,31.49,31.5,31.45,31.45,4200.0,30.9127,30.9225,30.8734,30.8734,4200.0
2007-10-12 10:55:00,31.44,31.5,31.44,31.48,7100.0,30.8636,30.9225,30.8636,30.9029,7100.0
2007-10-12 11:00:00,31.52,31.71,31.49,31.69,22200.0,30.9421,31.1286,30.9127,31.109,22200.0
2007-10-12 11:05:00,31.7,31.73,31.68,31.7,21100.0,31.1188,31.1483,31.0992,31.1188,21100.0
2007-10-12 11:10:00,31.71,31.71,31.66,31.66,15800.0,31.1286,31.1286,31.0796,31.0796,15800.0
2007-10-12 11:15:00,31.66,31.66,31.53,31.57,26300.0,31.0796,31.0796,30.9519,30.9912,26300.0
2007-10-12 11:20:00,31.59,31.63,31.58,31.62,8000.0,31.0108,31.0501,31.001,31.0403,8000.0
2007-10-12 11:25:00,31.6,31.62,31.59,31.6,8500.0,31.0207,31.0403,31.0108,31.0207,8500.0
2007-10-12 11:30:00,31.62,31.62,31.57,31.59,9000.0,31.0403,31.0403,30.9912,31.0108,9000.0
2007-10-12 11:35:00,31.57,31.62,31.57,31.59,11300.0,30.9912,31.0403,30.9912,31.0108,11300.0
2007-10-12 11:40:00,31.59,31.68,31.58,31.66,15900.0,31.0108,31.0992,31.001,31.0796,15900.0
2007-10-12 11:45:00,31.65,31.74,31.62,31.63,34600.0,31.0697,31.1581,31.0403,31.0501,34600.0
2007-10-12 11:50:00,31.63,31.63,31.56,31.62,12600.0,31.0501,31.0501,30.9814,31.0403,12600.0
2007-10-12 11:55:00,31.62,31.62,31.55,31.56,8200.0,31.0403,31.0403,30.9716,30.9814,8200.0
2007-10-12 12:00:00,31.55,31.55,31.37,31.38,15700.0,30.9716,30.9716,30.7949,30.8047,15700.0
2007-10-12 12:05:00,31.4,31.4,31.36,31.36,12800.0,30.8243,30.8243,30.7851,30.7851,12800.0
2007-10-12 12:10:00,31.37,31.4,31.36,31.38,9400.0,30.7949,30.8243,30.7851,30.8047,9400.0
2007-10-12 12:15:00,31.37,31.38,31.22,31.35,16000.0,30.7949,30.8047,30.6476,30.7752,16000.0
2007-10-12 12:20:00,31.35,31.43,31.29,31.3,26500.0,30.7752,30.8538,30.7163,30.7262,26500.0
2007-10-12 12:25:00,31.3,31.31,31.22,31.28,11700.0,30.7262,30.736,30.6476,30.7065,11700.0
2007-10-12 12:30:00,31.26,31.27,31.12,31.2,28000.0,30.6869,30.6967,30.5495,30.628,28000.0
2007-10-12 12:35:00,31.22,31.3,31.22,31.27,14400.0,30.6476,30.7262,30.6476,30.6967,14400.0
2007-10-12 12:40:00,31.27,31.37,31.23,31.35,22400.0,30.6967,30.7949,30.6574,30.7752,22400.0
2007-10-12 12:45:00,31.35,31.5,31.35,31.5,20600.0,30.7752,30.9225,30.7752,30.9225,20600.0
2007-10-12 12:50:00,31.49,31.5,31.44,31.5,14400.0,30.9127,30.9225,30.8636,30.9225,14400.0
2007-10-12 12:55:00,31.45,31.49,31.26,31.29,30000.0,30.8734,30.9127,30.6869,30.7163,30000.0
2007-10-12 13:00:00,31.28,31.29,31.23,31.27,14300.0,30.7065,30.7163,30.6574,30.6967,14300.0
2007-10-12 13:05:00,31.26,31.27,31.25,31.27,7000.0,30.6869,30.6967,30.6771,30.6967,7000.0
2007-10-12 13:10:00,31.25,31.25,31.02,31.06,40100.0,30.6771,30.6771,30.4513,30.4906,40100.0
2007-10-12 13:15:00,31.08,31.08,30.91,31.04,29100.0,30.5102,30.5102,30.3433,30.4709,29100.0
2007-10-12 13:20:00,31.05,31.06,30.97,30.99,8000.0,30.4807,30.4906,30.4022,30.4218,8000.0
2007-10-12 13:25:00,30.99,31.07,30.98,31.07,20700.0,30.4218,30.5004,30.412,30.5004,20700.0
2007-10-12 13:30:00,31.06,31.07,31.01,31.01,6300.0,30.4906,30.5004,30.4415,30.4415,6300.0
2007-10-12 13:35:00,31.01,31.05,31.0,31.04,14500.0,30.4415,30.4807,30.4317,30.4709,14500.0
2007-10-12 13:40:00,31.05,31.05,31.01,31.05,12800.0,30.4807,30.4807,30.4415,30.4807,12800.0
2007-10-12 13:45:00,31.07,31.12,31.0,31.1,27100.0,30.5004,30.5495,30.4317,30.5298,27100.0
2007-10-12 13:50:00,31.1,31.1,31.0,31.02,10300.0,30.5298,30.5298,30.4317,30.4513,10300.0
2007-10-12 13:55:00,31.02,31.11,31.02,31.1,14800.0,30.4513,30.5396,30.4513,30.5298,14800.0
2007-10-12 14:00:00,31.11,31.38,31.11,31.33,28600.0,30.5396,30.8047,30.5396,30.7556,28600.0
2007-10-12 14:05:00,31.31,31.33,31.23,31.26,49100.0,30.736,30.7556,30.6574,30.6869,49100.0
2007-10-12 14:10:00,31.26,31.27,31.11,31.11,14900.0,30.6869,30.6967,30.5396,30.5396,14900.0
2007-10-12 14:15:00,31.11,31.11,30.99,31.08,62200.0,30.5396,30.5396,30.4218,30.5102,62200.0
2007-10-12 14:20:00,31.09,31.12,31.02,31.09,15100.0,30.52,30.5495,30.4513,30.52,15100.0
2007-10-12 14:25:00,31.1,31.1,31.08,31.09,29400.0,30.5298,30.5298,30.5102,30.52,29400.0
2007-10-12 14:30:00,31.1,31.11,31.07,31.1,20500.0,30.5298,30.5396,30.5004,30.5298,20500.0
2007-10-12 14:35:00,31.1,31.24,31.08,31.17,34700.0,30.5298,30.6673,30.5102,30.5985,34700.0
2007-10-12 14:40:00,31.17,31.26,31.15,31.24,11400.0,30.5985,30.6869,30.5789,30.6673,11400.0
2007-10-12 14:45:00,31.25,31.28,31.2,31.22,12000.0,30.6771,30.7065,30.628,30.6476,12000.0
2007-10-12 14:50:00,31.22,31.33,31.22,31.33,13200.0,30.6476,30.7556,30.6476,30.7556,13200.0
2007-10-12 14:55:00,31.34,31.44,31.33,31.43,27000.0,30.7654,30.8636,30.7556,30.8538,27000.0
2007-10-12 15:00:00,31.43,31.43,31.2,31.2,16500.0,30.8538,30.8538,30.628,30.628,16500.0
2007-10-12 15:05:00,31.21,31.25,31.2,31.24,21400.0,30.6378,30.6771,30.628,30.6673,21400.0
2007-10-12 15:10:00,31.24,31.25,31.2,31.2,14000.0,30.6673,30.6771,30.628,30.628,14000.0
2007-10-12 15:15:00,31.21,31.25,31.19,31.21,15200.0,30.6378,30.6771,30.6182,30.6378,15200.0
2007-10-12 15:20:00,31.2,31.25,31.2,31.24,23600.0,30.628,30.6771,30.628,30.6673,23600.0
2007-10-12 15:25:00,31.23,31.25,31.19,31.24,16900.0,30.6574,30.6771,30.6182,30.6673,16900.0
2007-10-12 15:30:00,31.24,31.26,31.2,31.24,38600.0,30.6673,30.6869,30.628,30.6673,38600.0
2007-10-12 15:35:00,31.24,31.27,31.24,31.27,35200.0,30.6673,30.6967,30.6673,30.6967,35200.0
2007-10-12 15:40:00,31.27,31.27,31.23,31.25,29700.0,30.6967,30.6967,30.6574,30.6771,29700.0
2007-10-12 15:45:00,31.25,31.34,31.25,31.34,32300.0,30.6771,30.7654,30.6771,30.7654,32300.0
2007-10-12 15:50:00,31.34,31.35,31.27,31.31,27900.0,30.7654,30.7752,30.6967,30.736,27900.0
2007-10-12 15:55:00,31.32,31.4,31.29,31.3,46600.0,30.7458,30.8243,30.7163,30.7262,46600.0
2007-10-15 09:30:00,31.48,31.48,31.25,31.25,19300.0,30.9029,30.9029,30.6771,30.6771,19300.0
2007-10-15 09:35:00,31.28,31.3,31.15,31.27,8000.0,30.7065,30.7262,30.5789,30.6967,8000.0
2007-10-15 09:40:00,31.26,31.39,31.22,31.31,8100.0,30.6869,30.8145,30.6476,30.736,8100.0
2007-10-15 09:45:00,31.27,31.33,31.18,31.25,14800.0,30.6967,30.7556,30.6084,30.6771,14800.0
2007-10-15 09:50:00,31.19,31.35,31.17,31.21,9000.0,30.6182,30.7752,30.5985,30.6378,9000.0
2007-10-15 09:55:00,31.2,31.37,31.18,31.32,16400.0,30.628,30.7949,30.6084,30.7458,16400.0
2007-10-15 10:00:00,31.29,31.29,31.22,31.22,8800.0,30.7163,30.7163,30.6476,30.6476,8800.0
2007-10-15 10:05:00,31.21,31.28,31.18,31.28,10400.0,30.6378,30.7065,30.6084,30.7065,10400.0
2007-10-15 10:10:00,31.28,31.31,31.25,31.29,12500.0,30.7065,30.736,30.6771,30.7163,12500.0
2007-10-15 10:15:00,31.33,31.56,31.32,31.54,15500.0,30.7556,30.9814,30.7458,30.9618,15500.0
2007-10-15 10:20:00,31.53,31.62,31.52,31.62,11000.0,30.9519,31.0403,30.9421,31.0403,11000.0
2007-10-15 10:25:00,31.63,31.63,31.54,31.54,11800.0,31.0501,31.0501,30.9618,30.9618,11800.0
2007-10-15 10:30:00,31.54,31.63,31.54,31.59,17200.0,30.9618,31.0501,30.9618,31.0108,17200.0
2007-10-15 10:35:00,31.63,31.63,31.51,31.54,11200.0,31.0501,31.0501,30.9323,30.9618,11200.0
2007-10-15 10:40:00,31.54,31.59,31.34,31.35,17600.0,30.9618,31.0108,30.7654,30.7752,17600.0
2007-10-15 10:45:00,31.3,31.32,31.24,31.26,12900.0,30.7262,30.7458,30.6673,30.6869,12900.0
2007-10-15 10:50:00,31.25,31.28,31.25,31.25,5000.0,30.6771,30.7065,30.6771,30.6771,5000.0
2007-10-15 10:55:00,31.25,31.25,30.92,30.96,23400.0,30.6771,30.6771,30.3531,30.3924,23400.0
2007-10-15 11:00:00,31.0,31.0,30.82,30.87,29300.0,30.4317,30.4317,30.255,30.304,29300.0
2007-10-15 11:05:00,30.87,30.9,30.7,30.87,38600.0,30.304,30.3335,30.1372,30.304,38600.0
2007-10-15 11:10:00,30.88,30.99,30.88,30.99,10800.0,30.3139,30.4218,30.3139,30.4218,10800.0
2007-10-15 11:15:00,30.99,31.03,30.96,30.96,20000.0,30.4218,30.4611,30.3924,30.3924,20000.0
2007-10-15 11:20:00,30.95,30.95,30.6,30.66,26500.0,30.3826,30.3826,30.039,30.0979,26500.0
2007-10-15 11:25:00,30.69,30.75,30.58,30.74,11800.0,30.1273,30.1862,30.0194,30.1764,11800.0
2007-10-15 11:30:00,30.74,30.76,30.66,30.75,15000.0,30.1764,30.1961,30.0979,30.1862,15000.0
2007-10-15 11:35:00,30.74,30.99,30.72,30.94,22300.0,30.1764,30.4218,30.1568,30.3728,22300.0
2007-10-15 11:40:00,30.94,30.94,30.78,30.8,28000.0,30.3728,30.3728,30.2157,30.2353,28000.0
2007-10-15 11:45:00,30.8,30.82,30.79,30.8,5200.0,30.2353,30.255,30.2255,30.2353,5200.0
2007-10-15 11:50:00,30.79,30.86,30.78,30.86,3400.0,30.2255,30.2942,30.2157,30.2942,3400.0
2007-10-15 11:55:00,30.85,31.04,30.85,30.92,8500.0,30.2844,30.4709,30.2844,30.3531,8500.0
2007-10-15 12:00:00,30.92,30.92,30.74,30.74,22500.0,30.3531,30.3531,30.1764,30.1764,22500.0
2007-10-15 12:05:00,30.77,30.82,30.73,30.76,15900.0,30.2059,30.255,30.1666,30.1961,15900.0
2007-10-15 12:10:00,30.75,30.78,30.74,30.78,10300.0,30.1862,30.2157,30.1764,30.2157,10300.0
2007-10-15 12:15:00,30.77,30.83,30.7,30.8,28200.0,30.2059,30.2648,30.1372,30.2353,28200.0
2007-10-15 12:20:00,30.81,30.83,30.72,30.74,9000.0,30.2451,30.2648,30.1568,30.1764,9000.0
2007-10-15 12:25:00,30.74,30.74,30.66,30.67,24200.0,30.1764,30.1764,30.0979,30.1077,24200.0
2007-10-15 12:30:00,30.67,30.8,30.67,30.69,12000.0,30.1077,30.2353,30.1077,30.1273,12000.0
2007-10-15 12:35:00,30.71,30.71,30.67,30.7,8400.0,30.147,30.147,30.1077,30.1372,8400.0
2007-10-15 12:40:00,30.69,30.7,30.62,30.67,11200.0,30.1273,30.1372,30.0586,30.1077,11200.0
2007-10-15 12:45:00,30.66,30.68,30.55,30.56,8400.0,30.0979,30.1175,29.9899,29.9997,8400.0
2007-10-15 12:50:00,30.56,30.63,30.56,30.6,4900.0,29.9997,30.0684,29.9997,30.039,4900.0
2007-10-15 12:55:00,30.6,30.63,30.52,30.57,8000.0,30.039,30.0684,29.9605,30.0095,8000.0
2007-10-15 13:00:00,30.55,30.59,30.51,30.53,12000.0,29.9899,30.0292,29.9506,29.9703,12000.0
2007-10-15 13:05:00,30.53,30.54,30.46,30.49,10000.0,29.9703,29.9801,29.9016,29.931,10000.0
2007-10-15 13:10:00,30.51,30.56,30.49,30.51,7300.0,29.9506,29.9997,29.931,29.9506,7300.0
2007-10-15 13:15:00,30.5,30.6,30.46,30.58,9600.0,29.9408,30.039,29.9016,30.0194,9600.0
2007-10-15 13:20:00,30.58,30.63,30.56,30.56,10200.0,30.0194,30.0684,29.9997,29.9997,10200.0
2007-10-15 13:25:00,30.54,30.58,30.51,30.58,4900.0,29.9801,30.0194,29.9506,30.0194,4900.0
2007-10-15 13:30:00,30.58,30.6,30.57,30.59,3700.0,30.0194,30.039,30.0095,30.0292,3700.0
2007-10-15 13:35:00,30.59,30.61,30.55,30.59,10100.0,30.0292,30.0488,29.9899,30.0292,10100.0
2007-10-15 13:40:00,30.59,30.6,30.5,30.5,40200.0,30.0292,30.039,29.9408,29.9408,40200.0
2007-10-15 13:45:00,30.45,30.62,30.45,30.56,24400.0,29.8917,30.0586,29.8917,29.9997,24400.0
2007-10-15 13:50:00,30.55,30.68,30.54,30.66,12000.0,29.9899,30.1175,29.9801,30.0979,12000.0
2007-10-15 13:55:00,30.64,30.68,30.64,30.68,2100.0,30.0783,30.1175,30.0783,30.1175,2100.0
2007-10-15 14:00:00,30.69,30.69,30.62,30.63,11400.0,30.1273,30.1273,30.0586,30.0684,11400.0
2007-10-15 14:05:00,30.63,30.65,30.62,30.63,13000.0,30.0684,30.0881,30.0586,30.0684,13000.0
2007-10-15 14:10:00,30.63,30.7,30.63,30.69,15700.0,30.0684,30.1372,30.0684,30.1273,15700.0
2007-10-15 14:15:00,30.69,30.77,30.69,30.72,4800.0,30.1273,30.2059,30.1273,30.1568,4800.0
2007-10-15 14:20:00,30.7,30.71,30.66,30.67,5100.0,30.1372,30.147,30.0979,30.1077,5100.0
2007-10-15 14:25:00,30.68,30.81,30.66,30.78,7500.0,30.1175,30.2451,30.0979,30.2157,7500.0
2007-10-15 14:30:00,30.8,30.81,30.7,30.7,8800.0,30.2353,30.2451,30.1372,30.1372,8800.0
2007-10-15 14:35:00,30.7,30.81,30.69,30.7,14100.0,30.1372,30.2451,30.1273,30.1372,14100.0
2007-10-15 14:40:00,30.7,30.72,30.7,30.71,2900.0,30.1372,30.1568,30.1372,30.147,2900.0
2007-10-15 14:45:00,30.73,30.75,30.69,30.71,6900.0,30.1666,30.1862,30.1273,30.147,6900.0
2007-10-15 14:50:00,30.7,30.71,30.66,30.67,4100.0,30.1372,30.147,30.0979,30.1077,4100.0
2007-10-15 14:55:00,30.67,30.7,30.64,30.69,10200.0,30.1077,30.1372,30.0783,30.1273,10200.0
2007-10-15 15:00:00,30.69,30.87,30.67,30.84,11900.0,30.1273,30.304,30.1077,30.2746,11900.0
2007-10-15 15:05:00,30.83,30.86,30.81,30.82,7700.0,30.2648,30.2942,30.2451,30.255,7700.0
2007-10-15 15:10:00,30.81,30.82,30.66,30.66,10000.0,30.2451,30.255,30.0979,30.0979,10000.0
2007-10-15 15:15:00,30.67,30.82,30.67,30.79,37800.0,30.1077,30.255,30.1077,30.2255,37800.0
2007-10-15 15:20:00,30.78,30.81,30.71,30.72,23100.0,30.2157,30.2451,30.147,30.1568,23100.0
2007-10-15 15:25:00,30.7,30.82,30.69,30.82,10800.0,30.1372,30.255,30.1273,30.255,10800.0
2007-10-15 15:30:00,30.82,30.83,30.7,30.7,11300.0,30.255,30.2648,30.1372,30.1372,11300.0
2007-10-15 15:35:00,30.71,30.75,30.67,30.71,15600.0,30.147,30.1862,30.1077,30.147,15600.0
2007-10-15 15:40:00,30.7,30.8,30.69,30.78,14500.0,30.1372,30.2353,30.1273,30.2157,14500.0
2007-10-15 15:45:00,30.79,30.85,30.78,30.8,15900.0,30.2255,30.2844,30.2157,30.2353,15900.0
2007-10-15 15:50:00,30.81,30.82,30.7,30.7,16000.0,30.2451,30.255,30.1372,30.1372,16000.0
2007-10-15 15:55:00,30.7,30.9,30.7,30.9,116500.0,30.1372,30.3335,30.1372,30.3335,116500.0
2007-10-16 09:30:00,30.8,30.96,30.58,30.94,18500.0,30.2353,30.3924,30.0194,30.3728,18500.0
2007-10-16 09:35:00,30.94,31.0,30.71,30.86,27700.0,30.3728,30.4317,30.147,30.2942,27700.0
2007-10-16 09:40:00,30.86,30.98,30.67,30.97,31400.0,30.2942,30.412,30.1077,30.4022,31400.0
2007-10-16 09:45:00,30.95,31.16,30.82,31.0,19300.0,30.3826,30.5887,30.255,30.4317,19300.0
2007-10-16 09:50:00,30.97,30.97,30.85,30.89,35500.0,30.4022,30.4022,30.2844,30.3237,35500.0
2007-10-16 09:55:00,30.9,31.03,30.75,30.88,67300.0,30.3335,30.4611,30.1862,30.3139,67300.0
2007-10-16 10:00:00,30.89,30.93,30.85,30.89,26600.0,30.3237,30.3629,30.2844,30.3237,26600.0
2007-10-16 10:05:00,30.89,30.91,30.83,30.83,24000.0,30.3237,30.3433,30.2648,30.2648,24000.0
2007-10-16 10:10:00,30.83,30.84,30.74,30.75,24800.0,30.2648,30.2746,30.1764,30.1862,24800.0
2007-10-16 10:15:00,30.75,30.76,30.67,30.67,28800.0,30.1862,30.1961,30.1077,30.1077,28800.0
2007-10-16 10:20:00,30.66,30.67,30.48,30.5,37400.0,30.0979,30.1077,29.9212,29.9408,37400.0
2007-10-16 10:25:00,30.49,30.49,30.33,30.43,49600.0,29.931,29.931,29.7739,29.8721,49600.0
2007-10-16 10:30:00,30.41,30.53,30.4,30.47,18600.0,29.8525,29.9703,29.8427,29.9114,18600.0
2007-10-16 10:35:00,30.47,30.52,30.43,30.47,72500.0,29.9114,29.9605,29.8721,29.9114,72500.0
2007-10-16 10:40:00,30.48,30.5,30.45,30.46,19000.0,29.9212,29.9408,29.8917,29.9016,19000.0
2007-10-16 10:45:00,30.46,30.47,30.42,30.42,34500.0,29.9016,29.9114,29.8623,29.8623,34500.0
2007-10-16 10:50:00,30.43,30.44,30.25,30.27,20200.0,29.8721,29.8819,29.6954,29.715,20200.0
2007-10-16 10:55:00,30.27,30.4,30.27,30.39,22300.0,29.715,29.8427,29.715,29.8328,22300.0
2007-10-16 11:00:00,30.38,30.38,30.26,30.34,15900.0,29.823,29.823,29.7052,29.7838,15900.0
2007-10-16 11:05:00,30.35,30.36,30.32,30.33,8300.0,29.7936,29.8034,29.7641,29.7739,8300.0
2007-10-16 11:10:00,30.32,30.32,30.24,30.25,8300.0,29.7641,29.7641,29.6856,29.6954,8300.0
2007-10-16 11:15:00,30.25,30.27,30.2,30.23,34100.0,29.6954,29.715,29.6463,29.6758,34100.0
2007-10-16 11:20:00,30.23,30.36,30.23,30.36,15600.0,29.6758,29.8034,29.6758,29.8034,15600.0
2007-10-16 11:25:00,30.36,30.36,30.31,30.31,14000.0,29.8034,29.8034,29.7543,29.7543,14000.0
2007-10-16 11:30:00,30.31,30.35,30.24,30.34,56400.0,29.7543,29.7936,29.6856,29.7838,56400.0
2007-10-16 11:35:00,30.34,30.55,30.32,30.55,41200.0,29.7838,29.9899,29.7641,29.9899,41200.0
2007-10-16 11:40:00,30.55,30.58,30.51,30.52,12700.0,29.9899,30.0194,29.9506,29.9605,12700.0
2007-10-16 11:45:00,30.52,30.52,30.44,30.47,14700.0,29.9605,29.9605,29.8819,29.9114,14700.0
2007-10-16 11:50:00,30.47,30.47,30.41,30.41,3900.0,29.9114,29.9114,29.8525,29.8525,3900.0
2007-10-16 11:55:00,30.43,30.44,30.37,30.41,15900.0,29.8721,29.8819,29.8132,29.8525,15900.0
2007-10-16 12:00:00,30.4,30.46,30.34,30.46,18500.0,29.8427,29.9016,29.7838,29.9016,18500.0
2007-10-16 12:05:00,30.47,30.51,30.47,30.5,9400.0,29.9114,29.9506,29.9114,29.9408,9400.0
2007-10-16 12:10:00,30.5,30.51,30.46,30.49,16200.0,29.9408,29.9506,29.9016,29.931,16200.0
2007-10-16 12:15:00,30.5,30.52,30.46,30.5,9300.0,29.9408,29.9605,29.9016,29.9408,9300.0
2007-10-16 12:20:00,30.49,30.54,30.49,30.52,20700.0,29.931,29.9801,29.931,29.9605,20700.0
2007-10-16 12:25:00,30.53,30.55,30.51,30.54,10200.0,29.9703,29.9899,29.9506,29.9801,10200.0
2007-10-16 12:30:00,30.54,30.55,30.46,30.53,32300.0,29.9801,29.9899,29.9016,29.9703,32300.0
2007-10-16 12:35:00,30.5,30.54,30.5,30.5,17400.0,29.9408,29.9801,29.9408,29.9408,17400.0
2007-10-16 12:40:00,30.53,30.58,30.5,30.54,13200.0,29.9703,30.0194,29.9408,29.9801,13200.0
2007-10-16 12:45:00,30.55,30.61,30.55,30.6,3000.0,29.9899,30.0488,29.9899,30.039,3000.0
2007-10-16 12:50:00,30.6,30.62,30.51,30.51,4500.0,30.039,30.0586,29.9506,29.9506,4500.0
2007-10-16 12:55:00,30.5,30.51,30.5,30.5,10500.0,29.9408,29.9506,29.9408,29.9408,10500.0
2007-10-16 13:00:00,30.5,30.53,30.45,30.45,24300.0,29.9408,29.9703,29.8917,29.8917,24300.0
2007-10-16 13:05:00,30.45,30.47,30.44,30.46,16500.0,29.8917,29.9114,29.8819,29.9016,16500.0
2007-10-16 13:10:00,30.46,30.46,30.39,30.4,7200.0,29.9016,29.9016,29.8328,29.8427,7200.0
2007-10-16 13:15:00,30.4,30.44,30.38,30.41,16000.0,29.8427,29.8819,29.823,29.8525,16000.0
2007-10-16 13:20:00,30.41,30.5,30.4,30.48,15700.0,29.8525,29.9408,29.8427,29.9212,15700.0
2007-10-16 13:25:00,30.48,30.49,30.41,30.41,7800.0,29.9212,29.931,29.8525,29.8525,7800.0
2007-10-16 13:30:00,30.41,30.41,30.35,30.4,16400.0,29.8525,29.8525,29.7936,29.8427,16400.0
2007-10-16 13:35:00,30.4,30.46,30.37,30.38,9000.0,29.8427,29.9016,29.8132,29.823,9000.0
2007-10-16 13:40:00,30.37,30.45,30.35,30.42,18800.0,29.8132,29.8917,29.7936,29.8623,18800.0
2007-10-16 13:45:00,30.44,30.49,30.35,30.48,18400.0,29.8819,29.931,29.7936,29.9212,18400.0
2007-10-16 13:50:00,30.47,30.47,30.35,30.43,12900.0,29.9114,29.9114,29.7936,29.8721,12900.0
2007-10-16 13:55:00,30.41,30.43,30.4,30.41,6300.0,29.8525,29.8721,29.8427,29.8525,6300.0
2007-10-16 14:00:00,30.41,30.42,30.37,30.41,12900.0,29.8525,29.8623,29.8132,29.8525,12900.0
2007-10-16 14:05:00,30.41,30.43,30.36,30.37,22500.0,29.8525,29.8721,29.8034,29.8132,22500.0
2007-10-16 14:10:00,30.38,30.42,30.35,30.35,10000.0,29.823,29.8623,29.7936,29.7936,10000.0
2007-10-16 14:15:00,30.35,30.38,30.34,30.34,14700.0,29.7936,29.823,29.7838,29.7838,14700.0
2007-10-16 14:20:00,30.34,30.35,30.32,30.32,14900.0,29.7838,29.7936,29.7641,29.7641,14900.0
2007-10-16 14:25:00,30.33,30.39,30.33,30.36,14700.0,29.7739,29.8328,29.7739,29.8034,14700.0
2007-10-16 14:30:00,30.34,30.42,30.32,30.37,32100.0,29.7838,29.8623,29.7641,29.8132,32100.0
2007-10-16 14:35:00,30.38,30.38,30.29,30.32,19700.0,29.823,29.823,29.7347,29.7641,19700.0
2007-10-16 14:40:00,30.34,30.39,30.34,30.39,12900.0,29.7838,29.8328,29.7838,29.8328,12900.0
2007-10-16 14:45:00,30.39,30.39,30.31,30.33,18800.0,29.8328,29.8328,29.7543,29.7739,18800.0
2007-10-16 14:50:00,30.32,30.35,30.3,30.3,36800.0,29.7641,29.7936,29.7445,29.7445,36800.0
2007-10-16 14:55:00,30.3,30.31,30.29,30.29,25500.0,29.7445,29.7543,29.7347,29.7347,25500.0
2007-10-16 15:00:00,30.3,30.33,30.3,30.3,20800.0,29.7445,29.7739,29.7445,29.7445,20800.0
2007-10-16 15:05:00,30.3,30.32,30.3,30.31,35300.0,29.7445,29.7641,29.7445,29.7543,35300.0
2007-10-16 15:10:00,30.31,30.32,30.28,30.3,28300.0,29.7543,29.7641,29.7249,29.7445,28300.0
2007-10-16 15:15:00,30.3,30.34,30.29,30.32,20800.0,29.7445,29.7838,29.7347,29.7641,20800.0
2007-10-16 15:20:00,30.32,30.39,30.28,30.39,42300.0,29.7641,29.8328,29.7249,29.8328,42300.0
2007-10-16 15:25:00,30.4,30.42,30.3,30.38,31400.0,29.8427,29.8623,29.7445,29.823,31400.0
2007-10-16 15:30:00,30.38,30.48,30.38,30.47,30000.0,29.823,29.9212,29.823,29.9114,30000.0
2007-10-16 15:35:00,30.47,30.51,30.41,30.46,29700.0,29.9114,29.9506,29.8525,29.9016,29700.0
2007-10-16 15:40:00,30.45,30.5,30.41,30.5,59100.0,29.8917,29.9408,29.8525,29.9408,59100.0
2007-10-16 15:45:00,30.51,30.55,30.47,30.49,24000.0,29.9506,29.9899,29.9114,29.931,24000.0
2007-10-16 15:50:00,30.5,30.5,30.46,30.48,13900.0,29.9408,29.9408,29.9016,29.9212,13900.0
2007-10-16 15:55:00,30.46,30.5,30.41,30.43,42000.0,29.9016,29.9408,29.8525,29.8721,42000.0
2007-10-17 09:30:00,30.82,31.12,30.82,31.09,44400.0,30.255,30.5495,30.255,30.52,44400.0
2007-10-17 09:35:00,31.04,31.21,30.99,31.2,40000.0,30.4709,30.6378,30.4218,30.628,40000.0
2007-10-17 09:40:00,31.2,31.41,31.18,31.38,58200.0,30.628,30.8341,30.6084,30.8047,58200.0
2007-10-17 09:45:00,31.38,31.65,31.34,31.59,40800.0,30.8047,31.0697,30.7654,31.0108,40800.0
2007-10-17 09:50:00,31.59,31.6,31.22,31.34,93400.0,31.0108,31.0207,30.6476,30.7654,93400.0
2007-10-17 09:55:00,31.34,31.34,31.15,31.31,62600.0,30.7654,30.7654,30.5789,30.736,62600.0
2007-10-17 10:00:00,31.28,31.28,31.19,31.24,38800.0,30.7065,30.7065,30.6182,30.6673,38800.0
2007-10-17 10:05:00,31.25,31.25,31.09,31.15,20700.0,30.6771,30.6771,30.52,30.5789,20700.0
2007-10-17 10:10:00,31.14,31.14,30.97,30.98,35700.0,30.5691,30.5691,30.4022,30.412,35700.0
2007-10-17 10:15:00,30.98,31.02,30.82,31.02,25600.0,30.412,30.4513,30.255,30.4513,25600.0
2007-10-17 10:20:00,31.01,31.07,30.84,30.91,101900.0,30.4415,30.5004,30.2746,30.3433,101900.0
2007-10-17 10:25:00,30.93,31.07,30.93,31.0,31400.0,30.3629,30.5004,30.3629,30.4317,31400.0
2007-10-17 10:30:00,31.0,31.03,30.96,30.98,18000.0,30.4317,30.4611,30.3924,30.412,18000.0
2007-10-17 10:35:00,30.98,30.98,30.89,30.9,22800.0,30.412,30.412,30.3237,30.3335,22800.0
2007-10-17 10:40:00,30.87,30.96,30.82,30.96,27400.0,30.304,30.3924,30.255,30.3924,27400.0
2007-10-17 10:45:00,30.96,30.98,30.91,30.95,6200.0,30.3924,30.412,30.3433,30.3826,6200.0
2007-10-17 10:50:00,30.97,31.0,30.9,30.91,8000.0,30.4022,30.4317,30.3335,30.3433,8000.0
2007-10-17 10:55:00,30.9,31.01,30.9,30.94,14600.0,30.3335,30.4415,30.3335,30.3728,14600.0
2007-10-17 11:00:00,30.94,30.94,30.89,30.89,11700.0,30.3728,30.3728,30.3237,30.3237,11700.0
2007-10-17 11:05:00,30.91,30.91,30.87,30.9,17000.0,30.3433,30.3433,30.304,30.3335,17000.0
2007-10-17 11:10:00,30.91,30.97,30.83,30.93,25200.0,30.3433,30.4022,30.2648,30.3629,25200.0
2007-10-17 11:15:00,30.89,30.94,30.89,30.93,7100.0,30.3237,30.3728,30.3237,30.3629,7100.0
2007-10-17 11:20:00,30.9,30.96,30.87,30.96,18800.0,30.3335,30.3924,30.304,30.3924,18800.0
2007-10-17 11:25:00,30.98,30.99,30.91,30.95,6900.0,30.412,30.4218,30.3433,30.3826,6900.0
2007-10-17 11:30:00,30.95,30.99,30.9,30.98,14400.0,30.3826,30.4218,30.3335,30.412,14400.0
2007-10-17 11:35:00,30.98,30.99,30.88,30.9,7600.0,30.412,30.4218,30.3139,30.3335,7600.0
2007-10-17 11:40:00,30.91,31.05,30.91,31.05,10800.0,30.3433,30.4807,30.3433,30.4807,10800.0
2007-10-17 11:45:00,31.05,31.05,30.95,30.99,7600.0,30.4807,30.4807,30.3826,30.4218,7600.0
2007-10-17 11:50:00,30.98,31.08,30.98,30.99,11100.0,30.412,30.5102,30.412,30.4218,11100.0
2007-10-17 11:55:00,30.98,30.99,30.95,30.95,11500.0,30.412,30.4218,30.3826,30.3826,11500.0
2007-10-17 12:00:00,30.96,30.97,30.95,30.95,6800.0,30.3924,30.4022,30.3826,30.3826,6800.0
2007-10-17 12:05:00,30.96,31.01,30.95,30.96,42400.0,30.3924,30.4415,30.3826,30.3924,42400.0
2007-10-17 12:10:00,30.97,30.98,30.95,30.96,9100.0,30.4022,30.412,30.3826,30.3924,9100.0
2007-10-17 12:15:00,30.96,31.01,30.96,31.0,15700.0,30.3924,30.4415,30.3924,30.4317,15700.0
2007-10-17 12:20:00,31.01,31.05,30.97,30.98,7900.0,30.4415,30.4807,30.4022,30.412,7900.0
2007-10-17 12:25:00,30.98,30.99,30.93,30.94,18500.0,30.412,30.4218,30.3629,30.3728,18500.0
2007-10-17 12:30:00,30.94,30.99,30.85,30.85,16600.0,30.3728,30.4218,30.2844,30.2844,16600.0
2007-10-17 12:35:00,30.87,30.91,30.86,30.86,19700.0,30.304,30.3433,30.2942,30.2942,19700.0
2007-10-17 12:40:00,30.88,30.93,30.88,30.89,8800.0,30.3139,30.3629,30.3139,30.3237,8800.0
2007-10-17 12:45:00,30.89,30.95,30.8,30.84,24400.0,30.3237,30.3826,30.2353,30.2746,24400.0
2007-10-17 12:50:00,30.85,30.9,30.84,30.85,12200.0,30.2844,30.3335,30.2746,30.2844,12200.0
2007-10-17 12:55:00,30.85,30.85,30.77,30.81,26600.0,30.2844,30.2844,30.2059,30.2451,26600.0
2007-10-17 13:00:00,30.81,30.95,30.81,30.87,44300.0,30.2451,30.3826,30.2451,30.304,44300.0
2007-10-17 13:05:00,30.88,30.9,30.77,30.83,14300.0,30.3139,30.3335,30.2059,30.2648,14300.0
2007-10-17 13:10:00,30.84,30.86,30.77,30.86,18700.0,30.2746,30.2942,30.2059,30.2942,18700.0
2007-10-17 13:15:00,30.87,30.91,30.84,30.84,7000.0,30.304,30.3433,30.2746,30.2746,7000.0
2007-10-17 13:20:00,30.84,30.87,30.8,30.84,12600.0,30.2746,30.304,30.2353,30.2746,12600.0
2007-10-17 13:25:00,30.84,30.92,30.79,30.91,12300.0,30.2746,30.3531,30.2255,30.3433,12300.0
2007-10-17 13:30:00,30.91,30.94,30.84,30.87,15100.0,30.3433,30.3728,30.2746,30.304,15100.0
2007-10-17 13:35:00,30.87,30.93,30.85,30.85,16500.0,30.304,30.3629,30.2844,30.2844,16500.0
2007-10-17 13:40:00,30.85,30.89,30.79,30.83,13900.0,30.2844,30.3237,30.2255,30.2648,13900.0
2007-10-17 13:45:00,30.83,30.88,30.8,30.83,15100.0,30.2648,30.3139,30.2353,30.2648,15100.0
2007-10-17 13:50:00,30.82,30.85,30.75,30.84,37700.0,30.255,30.2844,30.1862,30.2746,37700.0
2007-10-17 13:55:00,30.85,30.88,30.81,30.85,21000.0,30.2844,30.3139,30.2451,30.2844,21000.0
2007-10-17 14:00:00,30.85,30.94,30.82,30.85,24900.0,30.2844,30.3728,30.255,30.2844,24900.0
2007-10-17 14:05:00,30.87,30.92,30.85,30.92,11400.0,30.304,30.3531,30.2844,30.3531,11400.0
2007-10-17 14:10:00,30.94,31.0,30.85,30.94,36800.0,30.3728,30.4317,30.2844,30.3728,36800.0
2007-10-17 14:15:00,30.93,30.93,30.82,30.91,11800.0,30.3629,30.3629,30.255,30.3433,11800.0
2007-10-17 14:20:00,30.9,30.9,30.79,30.8,54400.0,30.3335,30.3335,30.2255,30.2353,54400.0
2007-10-17 14:25:00,30.8,30.96,30.78,30.87,26700.0,30.2353,30.3924,30.2157,30.304,26700.0
2007-10-17 14:30:00,30.87,30.87,30.78,30.83,21400.0,30.304,30.304,30.2157,30.2648,21400.0
2007-10-17 14:35:00,30.84,30.89,30.78,30.87,41200.0,30.2746,30.3237,30.2157,30.304,41200.0
2007-10-17 14:40:00,30.87,30.99,30.87,30.99,10300.0,30.304,30.4218,30.304,30.4218,10300.0
2007-10-17 14:45:00,30.98,31.0,30.97,30.99,12300.0,30.412,30.4317,30.4022,30.4218,12300.0
2007-10-17 14:50:00,30.99,30.99,30.88,30.96,12100.0,30.4218,30.4218,30.3139,30.3924,12100.0
2007-10-17 14:55:00,30.95,31.0,30.95,30.99,15900.0,30.3826,30.4317,30.3826,30.4218,15900.0
2007-10-17 15:00:00,31.0,31.0,30.96,30.96,25600.0,30.4317,30.4317,30.3924,30.3924,25600.0
2007-10-17 15:05:00,30.96,30.99,30.92,30.99,29800.0,30.3924,30.4218,30.3531,30.4218,29800.0
2007-10-17 15:10:00,30.99,31.0,30.95,30.99,22100.0,30.4218,30.4317,30.3826,30.4218,22100.0
2007-10-17 15:15:00,30.99,31.09,30.96,31.07,74500.0,30.4218,30.52,30.3924,30.5004,74500.0
2007-10-17 15:20:00,31.07,31.25,31.06,31.18,47600.0,30.5004,30.6771,30.4906,30.6084,47600.0
2007-10-17 15:25:00,31.17,31.21,31.09,31.13,22700.0,30.5985,30.6378,30.52,30.5593,22700.0
2007-10-17 15:30:00,31.11,31.24,31.06,31.13,23100.0,30.5396,30.6673,30.4906,30.5593,23100.0
2007-10-17 15:35:00,31.12,31.19,31.12,31.18,25300.0,30.5495,30.6182,30.5495,30.6084,25300.0
2007-10-17 15:40:00,31.18,31.39,31.18,31.26,45900.0,30.6084,30.8145,30.6084,30.6869,45900.0
2007-10-17 15:45:00,31.26,31.33,31.24,31.28,15900.0,30.6869,30.7556,30.6673,30.7065,15900.0
2007-10-17 15:50:00,31.29,31.29,31.14,31.2,21500.0,30.7163,30.7163,30.5691,30.628,21500.0
2007-10-17 15:55:00,31.2,31.38,31.18,31.31,55400.0,30.628,30.8047,30.6084,30.736,55400.0
2007-10-18 09:30:00,31.39,31.39,30.85,31.0,15600.0,30.8145,30.8145,30.2844,30.4317,15600.0
2007-10-18 09:35:00,31.02,31.17,31.01,31.09,14400.0,30.4513,30.5985,30.4415,30.52,14400.0
2007-10-18 09:40:00,31.09,31.19,30.89,30.96,18000.0,30.52,30.6182,30.3237,30.3924,18000.0
2007-10-18 09:45:00,30.95,31.0,30.88,30.93,25200.0,30.3826,30.4317,30.3139,30.3629,25200.0
2007-10-18 09:50:00,30.93,31.04,30.89,31.01,32100.0,30.3629,30.4709,30.3237,30.4415,32100.0
2007-10-18 09:55:00,30.98,30.98,30.89,30.92,14100.0,30.412,30.412,30.3237,30.3531,14100.0
2007-10-18 10:00:00,30.9,30.95,30.74,30.82,28600.0,30.3335,30.3826,30.1764,30.255,28600.0
2007-10-18 10:05:00,30.84,30.9,30.75,30.87,16000.0,30.2746,30.3335,30.1862,30.304,16000.0
2007-10-18 10:10:00,30.87,30.97,30.85,30.87,12600.0,30.304,30.4022,30.2844,30.304,12600.0
2007-10-18 10:15:00,30.86,31.02,30.86,31.02,12200.0,30.2942,30.4513,30.2942,30.4513,12200.0
2007-10-18 10:20:00,30.98,31.02,30.88,30.91,33900.0,30.412,30.4513,30.3139,30.3433,33900.0
2007-10-18 10:25:00,30.87,31.02,30.87,31.01,13100.0,30.304,30.4513,30.304,30.4415,13100.0
2007-10-18 10:30:00,31.0,31.07,31.0,31.03,3700.0,30.4317,30.5004,30.4317,30.4611,3700.0
2007-10-18 10:35:00,31.03,31.11,31.03,31.11,6400.0,30.4611,30.5396,30.4611,30.5396,6400.0
2007-10-18 10:40:00,31.09,31.19,31.06,31.11,14800.0,30.52,30.6182,30.4906,30.5396,14800.0
2007-10-18 10:45:00,31.11,31.13,31.09,31.12,3900.0,30.5396,30.5593,30.52,30.5495,3900.0
2007-10-18 10:50:00,31.13,31.21,31.12,31.21,6300.0,30.5593,30.6378,30.5495,30.6378,6300.0
2007-10-18 10:55:00,31.15,31.31,31.13,31.21,19300.0,30.5789,30.736,30.5593,30.6378,19300.0
2007-10-18 11:00:00,31.2,31.36,31.2,31.27,19600.0,30.628,30.7851,30.628,30.6967,19600.0
2007-10-18 11:05:00,31.27,31.36,31.15,31.15,19800.0,30.6967,30.7851,30.5789,30.5789,19800.0
2007-10-18 11:10:00,31.13,31.22,31.12,31.21,13500.0,30.5593,30.6476,30.5495,30.6378,13500.0
2007-10-18 11:15:00,31.2,31.31,31.19,31.28,7000.0,30.628,30.736,30.6182,30.7065,7000.0
2007-10-18 11:20:00,31.29,31.34,31.25,31.28,6800.0,30.7163,30.7654,30.6771,30.7065,6800.0
2007-10-18 11:25:00,31.29,31.48,31.27,31.46,48900.0,30.7163,30.9029,30.6967,30.8832,48900.0
2007-10-18 11:30:00,31.47,31.5,31.4,31.4,12300.0,30.893,30.9225,30.8243,30.8243,12300.0
2007-10-18 11:35:00,31.37,31.41,31.34,31.41,26500.0,30.7949,30.8341,30.7654,30.8341,26500.0
2007-10-18 11:40:00,31.42,31.45,31.33,31.35,17100.0,30.844,30.8734,30.7556,30.7752,17100.0
2007-10-18 11:45:00,31.34,31.45,31.33,31.41,6500.0,30.7654,30.8734,30.7556,30.8341,6500.0
2007-10-18 11:50:00,31.4,31.45,31.37,31.39,4900.0,30.8243,30.8734,30.7949,30.8145,4900.0
2007-10-18 11:55:00,31.37,31.45,31.36,31.4,6600.0,30.7949,30.8734,30.7851,30.8243,6600.0
2007-10-18 12:00:00,31.4,31.48,31.35,31.35,15000.0,30.8243,30.9029,30.7752,30.7752,15000.0
2007-10-18 12:05:00,31.35,31.42,31.34,31.37,12000.0,30.7752,30.844,30.7654,30.7949,12000.0
2007-10-18 12:10:00,31.35,31.41,31.34,31.35,7900.0,30.7752,30.8341,30.7654,30.7752,7900.0
2007-10-18 12:15:00,31.36,31.48,31.35,31.44,8800.0,30.7851,30.9029,30.7752,30.8636,8800.0
2007-10-18 12:20:00,31.44,31.48,31.43,31.44,3900.0,30.8636,30.9029,30.8538,30.8636,3900.0
2007-10-18 12:25:00,31.43,31.46,31.37,31.37,8000.0,30.8538,30.8832,30.7949,30.7949,8000.0
2007-10-18 12:30:00,31.37,31.41,31.37,31.41,12900.0,30.7949,30.8341,30.7949,30.8341,12900.0
2007-10-18 12:35:00,31.41,31.42,31.38,31.39,8600.0,30.8341,30.844,30.8047,30.8145,8600.0
2007-10-18 12:40:00,31.39,31.45,31.39,31.4,13500.0,30.8145,30.8734,30.8145,30.8243,13500.0
2007-10-18 12:45:00,31.4,31.51,31.33,31.51,46200.0,30.8243,30.9323,30.7556,30.9323,46200.0
2007-10-18 12:50:00,31.52,31.6,31.49,31.49,10000.0,30.9421,31.0207,30.9127,30.9127,10000.0
2007-10-18 12:55:00,31.49,31.5,31.44,31.44,10700.0,30.9127,30.9225,30.8636,30.8636,10700.0
2007-10-18 13:00:00,31.43,31.43,31.36,31.36,11300.0,30.8538,30.8538,30.7851,30.7851,11300.0
2007-10-18 13:05:00,31.37,31.37,31.35,31.35,7300.0,30.7949,30.7949,30.7752,30.7752,7300.0
2007-10-18 13:10:00,31.35,31.37,31.33,31.36,13400.0,30.7752,30.7949,30.7556,30.7851,13400.0
2007-10-18 13:15:00,31.35,31.49,31.35,31.48,8800.0,30.7752,30.9127,30.7752,30.9029,8800.0
2007-10-18 13:20:00,31.49,31.5,31.47,31.47,2800.0,30.9127,30.9225,30.893,30.893,2800.0
2007-10-18 13:25:00,31.47,31.47,31.44,31.45,2500.0,30.893,30.893,30.8636,30.8734,2500.0
2007-10-18 13:30:00,31.44,31.5,31.43,31.5,20200.0,30.8636,30.9225,30.8538,30.9225,20200.0
2007-10-18 13:35:00,31.5,31.5,31.49,31.49,9400.0,30.9225,30.9225,30.9127,30.9127,9400.0
2007-10-18 13:40:00,31.5,31.51,31.48,31.51,6600.0,30.9225,30.9323,30.9029,30.9323,6600.0
2007-10-18 13:45:00,31.5,31.52,31.47,31.49,8900.0,30.9225,30.9421,30.893,30.9127,8900.0
2007-10-18 13:50:00,31.49,31.51,31.47,31.5,11500.0,30.9127,30.9323,30.893,30.9225,11500.0
2007-10-18 13:55:00,31.5,31.6,31.49,31.6,20900.0,30.9225,31.0207,30.9127,31.0207,20900.0
2007-10-18 14:00:00,31.58,31.72,31.56,31.72,16300.0,31.001,31.1385,30.9814,31.1385,16300.0
2007-10-18 14:05:00,31.74,31.75,31.64,31.65,7100.0,31.1581,31.1679,31.0599,31.0697,7100.0
2007-10-18 14:10:00,31.65,31.65,31.58,31.61,5600.0,31.0697,31.0697,31.001,31.0305,5600.0
2007-10-18 14:15:00,31.61,31.61,31.54,31.54,10100.0,31.0305,31.0305,30.9618,30.9618,10100.0
2007-10-18 14:20:00,31.54,31.58,31.49,31.57,15800.0,30.9618,31.001,30.9127,30.9912,15800.0
2007-10-18 14:25:00,31.58,31.59,31.53,31.55,10000.0,31.001,31.0108,30.9519,30.9716,10000.0
2007-10-18 14:30:00,31.55,31.63,31.55,31.59,8600.0,30.9716,31.0501,30.9716,31.0108,8600.0
2007-10-18 14:35:00,31.58,31.64,31.56,31.64,3500.0,31.001,31.0599,30.9814,31.0599,3500.0
2007-10-18 14:40:00,31.64,31.66,31.61,31.64,10700.0,31.0599,31.0796,31.0305,31.0599,10700.0
2007-10-18 14:45:00,31.64,31.67,31.58,31.64,133700.0,31.0599,31.0894,31.001,31.0599,133700.0
2007-10-18 14:50:00,31.64,31.7,31.6,31.7,50900.0,31.0599,31.1188,31.0207,31.1188,50900.0
2007-10-18 14:55:00,31.7,31.77,31.67,31.77,20700.0,31.1188,31.1875,31.0894,31.1875,20700.0
2007-10-18 15:00:00,31.76,31.83,31.73,31.83,12600.0,31.1777,31.2464,31.1483,31.2464,12600.0
2007-10-18 15:05:00,31.81,31.82,31.76,31.79,14500.0,31.2268,31.2366,31.1777,31.2072,14500.0
2007-10-18 15:10:00,31.79,31.86,31.79,31.86,12200.0,31.2072,31.2759,31.2072,31.2759,12200.0
2007-10-18 15:15:00,31.85,31.85,31.7,31.75,19400.0,31.2661,31.2661,31.1188,31.1679,19400.0
2007-10-18 15:20:00,31.74,31.82,31.71,31.77,24500.0,31.1581,31.2366,31.1286,31.1875,24500.0
2007-10-18 15:25:00,31.74,31.81,31.74,31.81,11800.0,31.1581,31.2268,31.1581,31.2268,11800.0
2007-10-18 15:30:00,31.81,31.81,31.73,31.8,27600.0,31.2268,31.2268,31.1483,31.217,27600.0
2007-10-18 15:35:00,31.79,31.81,31.75,31.79,10000.0,31.2072,31.2268,31.1679,31.2072,10000.0
2007-10-18 15:40:00,31.77,31.84,31.77,31.8,17700.0,31.1875,31.2563,31.1875,31.217,17700.0
2007-10-18 15:45:00,31.81,31.94,31.8,31.94,40200.0,31.2268,31.3544,31.217,31.3544,40200.0
2007-10-18 15:50:00,31.93,32.07,31.89,32.02,67300.0,31.3446,31.482,31.3053,31.433,67300.0
2007-10-18 15:55:00,32.01,32.05,31.97,32.0,71700.0,31.4231,31.4624,31.3839,31.4133,71700.0
2007-10-19 09:30:00,32.0,32.05,31.7,31.83,27800.0,31.4133,31.4624,31.1188,31.2464,27800.0
2007-10-19 09:35:00,31.84,32.0,31.75,31.85,25000.0,31.2563,31.4133,31.1679,31.2661,25000.0
2007-10-19 09:40:00,31.84,31.94,31.77,31.92,45200.0,31.2563,31.3544,31.1875,31.3348,45200.0
2007-10-19 09:45:00,31.91,32.1,31.85,32.06,39800.0,31.325,31.5115,31.2661,31.4722,39800.0
2007-10-19 09:50:00,32.05,32.08,31.94,32.0,29300.0,31.4624,31.4919,31.3544,31.4133,29300.0
2007-10-19 09:55:00,32.0,32.07,31.87,31.98,80200.0,31.4133,31.482,31.2857,31.3937,80200.0
2007-10-19 10:00:00,32.0,32.0,31.69,31.69,31300.0,31.4133,31.4133,31.109,31.109,31300.0
2007-10-19 10:05:00,31.67,31.69,31.53,31.62,14700.0,31.0894,31.109,30.9519,31.0403,14700.0
2007-10-19 10:10:00,31.6,31.63,31.48,31.57,28200.0,31.0207,31.0501,30.9029,30.9912,28200.0
2007-10-19 10:15:00,31.58,31.65,31.54,31.6,5000.0,31.001,31.0697,30.9618,31.0207,5000.0
2007-10-19 10:20:00,31.61,31.62,31.57,31.6,27700.0,31.0305,31.0403,30.9912,31.0207,27700.0
2007-10-19 10:25:00,31.58,31.6,31.55,31.59,12700.0,31.001,31.0207,30.9716,31.0108,12700.0
2007-10-19 10:30:00,31.58,31.59,31.56,31.58,12400.0,31.001,31.0108,30.9814,31.001,12400.0
2007-10-19 10:35:00,31.55,31.56,31.5,31.52,17100.0,30.9716,30.9814,30.9225,30.9421,17100.0
2007-10-19 10:40:00,31.52,31.55,31.43,31.44,27700.0,30.9421,30.9716,30.8538,30.8636,27700.0
2007-10-19 10:45:00,31.44,31.46,31.29,31.43,42200.0,30.8636,30.8832,30.7163,30.8538,42200.0
2007-10-19 10:50:00,31.42,31.42,31.25,31.28,55300.0,30.844,30.844,30.6771,30.7065,55300.0
2007-10-19 10:55:00,31.28,31.28,31.05,31.16,26400.0,30.7065,30.7065,30.4807,30.5887,26400.0
2007-10-19 11:00:00,31.15,31.25,31.13,31.15,33900.0,30.5789,30.6771,30.5593,30.5789,33900.0
2007-10-19 11:05:00,31.14,31.44,31.14,31.44,19200.0,30.5691,30.8636,30.5691,30.8636,19200.0
2007-10-19 11:10:00,31.42,31.48,31.36,31.39,22300.0,30.844,30.9029,30.7851,30.8145,22300.0
2007-10-19 11:15:00,31.39,31.41,31.37,31.38,28400.0,30.8145,30.8341,30.7949,30.8047,28400.0
2007-10-19 11:20:00,31.38,31.4,31.25,31.27,41400.0,30.8047,30.8243,30.6771,30.6967,41400.0
2007-10-19 11:25:00,31.28,31.28,31.21,31.23,6200.0,30.7065,30.7065,30.6378,30.6574,6200.0
2007-10-19 11:30:00,31.21,31.28,31.05,31.07,40600.0,30.6378,30.7065,30.4807,30.5004,40600.0
2007-10-19 11:35:00,31.06,31.26,31.03,31.19,284500.0,30.4906,30.6869,30.4611,30.6182,284500.0
2007-10-19 11:40:00,31.19,31.29,31.09,31.18,53700.0,30.6182,30.7163,30.52,30.6084,53700.0
2007-10-19 11:45:00,31.17,31.21,31.13,31.19,16800.0,30.5985,30.6378,30.5593,30.6182,16800.0
2007-10-19 11:50:00,31.2,31.21,31.16,31.19,31500.0,30.628,30.6378,30.5887,30.6182,31500.0
2007-10-19 11:55:00,31.19,31.21,31.14,31.2,43200.0,30.6182,30.6378,30.5691,30.628,43200.0
2007-10-19 12:00:00,31.2,31.21,31.07,31.09,14500.0,30.628,30.6378,30.5004,30.52,14500.0
2007-10-19 12:05:00,31.06,31.14,31.06,31.14,19000.0,30.4906,30.5691,30.4906,30.5691,19000.0
2007-10-19 12:10:00,31.14,31.19,31.1,31.13,10300.0,30.5691,30.6182,30.5298,30.5593,10300.0
2007-10-19 12:15:00,31.14,31.31,31.13,31.2,69500.0,30.5691,30.736,30.5593,30.628,69500.0
2007-10-19 12:20:00,31.2,31.21,31.17,31.19,12900.0,30.628,30.6378,30.5985,30.6182,12900.0
2007-10-19 12:25:00,31.19,31.2,31.18,31.19,11800.0,30.6182,30.628,30.6084,30.6182,11800.0
2007-10-19 12:30:00,31.2,31.23,31.14,31.16,26500.0,30.628,30.6574,30.5691,30.5887,26500.0
2007-10-19 12:35:00,31.16,31.18,31.14,31.17,6000.0,30.5887,30.6084,30.5691,30.5985,6000.0
2007-10-19 12:40:00,31.17,31.23,31.15,31.16,29300.0,30.5985,30.6574,30.5789,30.5887,29300.0
2007-10-19 12:45:00,31.17,31.23,31.16,31.18,34300.0,30.5985,30.6574,30.5887,30.6084,34300.0
2007-10-19 12:50:00,31.18,31.18,31.09,31.16,8400.0,30.6084,30.6084,30.52,30.5887,8400.0
2007-10-19 12:55:00,31.15,31.16,31.14,31.14,5900.0,30.5789,30.5887,30.5691,30.5691,5900.0
2007-10-19 13:00:00,31.14,31.15,31.1,31.11,9000.0,30.5691,30.5789,30.5298,30.5396,9000.0
2007-10-19 13:05:00,31.12,31.12,31.06,31.07,19100.0,30.5495,30.5495,30.4906,30.5004,19100.0
2007-10-19 13:10:00,31.05,31.11,31.04,31.11,11500.0,30.4807,30.5396,30.4709,30.5396,11500.0
2007-10-19 13:15:00,31.1,31.11,31.05,31.05,9200.0,30.5298,30.5396,30.4807,30.4807,9200.0
2007-10-19 13:20:00,31.05,31.09,31.05,31.06,13100.0,30.4807,30.52,30.4807,30.4906,13100.0
2007-10-19 13:25:00,31.07,31.1,31.05,31.09,10300.0,30.5004,30.5298,30.4807,30.52,10300.0
2007-10-19 13:30:00,31.11,31.12,31.05,31.06,6500.0,30.5396,30.5495,30.4807,30.4906,6500.0
2007-10-19 13:35:00,31.05,31.06,31.05,31.06,5300.0,30.4807,30.4906,30.4807,30.4906,5300.0
2007-10-19 13:40:00,31.05,31.12,31.05,31.07,12500.0,30.4807,30.5495,30.4807,30.5004,12500.0
2007-10-19 13:45:00,31.1,31.14,31.05,31.09,12500.0,30.5298,30.5691,30.4807,30.52,12500.0
2007-10-19 13:50:00,31.09,31.1,31.08,31.09,5300.0,30.52,30.5298,30.5102,30.52,5300.0
2007-10-19 13:55:00,31.09,31.1,31.05,31.05,7100.0,30.52,30.5298,30.4807,30.4807,7100.0
2007-10-19 14:00:00,31.05,31.06,31.03,31.03,10300.0,30.4807,30.4906,30.4611,30.4611,10300.0
2007-10-19 14:05:00,31.04,31.07,31.03,31.03,15100.0,30.4709,30.5004,30.4611,30.4611,15100.0
2007-10-19 14:10:00,31.03,31.08,31.0,31.0,8200.0,30.4611,30.5102,30.4317,30.4317,8200.0
2007-10-19 14:15:00,31.0,31.02,30.95,30.95,17100.0,30.4317,30.4513,30.3826,30.3826,17100.0
2007-10-19 14:20:00,30.95,31.02,30.9,31.0,17800.0,30.3826,30.4513,30.3335,30.4317,17800.0
2007-10-19 14:25:00,31.02,31.1,30.96,30.96,28300.0,30.4513,30.5298,30.3924,30.3924,28300.0
2007-10-19 14:30:00,30.97,30.99,30.95,30.98,13200.0,30.4022,30.4218,30.3826,30.412,13200.0
2007-10-19 14:35:00,30.97,30.97,30.9,30.9,10700.0,30.4022,30.4022,30.3335,30.3335,10700.0
2007-10-19 14:40:00,30.9,30.91,30.9,30.91,14300.0,30.3335,30.3433,30.3335,30.3433,14300.0
2007-10-19 14:45:00,30.9,30.91,30.88,30.88,7200.0,30.3335,30.3433,30.3139,30.3139,7200.0
2007-10-19 14:50:00,30.88,30.89,30.85,30.85,16900.0,30.3139,30.3237,30.2844,30.2844,16900.0
2007-10-19 14:55:00,30.85,30.89,30.83,30.85,15500.0,30.2844,30.3237,30.2648,30.2844,15500.0
2007-10-19 15:00:00,30.85,30.89,30.76,30.81,10500.0,30.2844,30.3237,30.1961,30.2451,10500.0
2007-10-19 15:05:00,30.84,30.84,30.75,30.78,11300.0,30.2746,30.2746,30.1862,30.2157,11300.0
2007-10-19 15:10:00,30.78,30.84,30.7,30.7,13500.0,30.2157,30.2746,30.1372,30.1372,13500.0
2007-10-19 15:15:00,30.7,30.74,30.56,30.6,29200.0,30.1372,30.1764,29.9997,30.039,29200.0
2007-10-19 15:20:00,30.6,30.69,30.56,30.68,20100.0,30.039,30.1273,29.9997,30.1175,20100.0
2007-10-19 15:25:00,30.69,30.72,30.61,30.66,11600.0,30.1273,30.1568,30.0488,30.0979,11600.0
2007-10-19 15:30:00,30.65,30.74,30.6,30.65,24100.0,30.0881,30.1764,30.039,30.0881,24100.0
2007-10-19 15:35:00,30.64,30.73,30.6,30.68,19900.0,30.0783,30.1666,30.039,30.1175,19900.0
2007-10-19 15:40:00,30.68,30.74,30.63,30.7,20800.0,30.1175,30.1764,30.0684,30.1372,20800.0
2007-10-19 15:45:00,30.7,30.7,30.6,30.67,20400.0,30.1372,30.1372,30.039,30.1077,20400.0
2007-10-19 15:50:00,30.65,30.67,30.46,30.55,23800.0,30.0881,30.1077,29.9016,29.9899,23800.0
2007-10-19 15:55:00,30.55,30.72,30.5,30.57,98200.0,29.9899,30.1568,29.9408,30.0095,98200.0
2007-10-22 09:30:00,30.44,30.44,30.0,30.0,22300.0,29.8819,29.8819,29.45,29.45,22300.0
2007-10-22 09:35:00,30.02,30.19,29.9,30.14,59800.0,29.4696,29.6365,29.3518,29.5874,59800.0
2007-10-22 09:40:00,30.14,30.43,30.05,30.19,27100.0,29.5874,29.8721,29.4991,29.6365,27100.0
2007-10-22 09:45:00,30.22,30.35,30.13,30.26,19100.0,29.666,29.7936,29.5776,29.7052,19100.0
2007-10-22 09:50:00,30.26,30.41,30.18,30.34,14000.0,29.7052,29.8525,29.6267,29.7838,14000.0
2007-10-22 09:55:00,30.35,30.5,30.24,30.29,18300.0,29.7936,29.9408,29.6856,29.7347,18300.0
2007-10-22 10:00:00,30.29,30.32,30.07,30.16,15300.0,29.7347,29.7641,29.5187,29.6071,15300.0
2007-10-22 10:05:00,30.16,30.52,30.12,30.51,19600.0,29.6071,29.9605,29.5678,29.9506,19600.0
2007-10-22 10:10:00,30.52,30.87,30.49,30.84,19600.0,29.9605,30.304,29.931,30.2746,19600.0
2007-10-22 10:15:00,30.82,30.96,30.72,30.78,14100.0,30.255,30.3924,30.1568,30.2157,14100.0
2007-10-22 10:20:00,30.78,30.78,30.57,30.57,4800.0,30.2157,30.2157,30.0095,30.0095,4800.0
2007-10-22 10:25:00,30.56,30.56,30.39,30.39,21100.0,29.9997,29.9997,29.8328,29.8328,21100.0
2007-10-22 10:30:00,30.42,30.44,30.39,30.41,10600.0,29.8623,29.8819,29.8328,29.8525,10600.0
2007-10-22 10:35:00,30.43,30.43,30.23,30.24,30700.0,29.8721,29.8721,29.6758,29.6856,30700.0
2007-10-22 10:40:00,30.24,30.36,30.23,30.32,23600.0,29.6856,29.8034,29.6758,29.7641,23600.0
2007-10-22 10:45:00,30.3,30.32,30.26,30.28,12000.0,29.7445,29.7641,29.7052,29.7249,12000.0
2007-10-22 10:50:00,30.27,30.29,30.1,30.11,11200.0,29.715,29.7347,29.5482,29.558,11200.0
2007-10-22 10:55:00,30.08,30.1,30.0,30.09,17700.0,29.5285,29.5482,29.45,29.5383,17700.0
2007-10-22 11:00:00,30.05,30.05,29.99,29.99,84500.0,29.4991,29.4991,29.4402,29.4402,84500.0
2007-10-22 11:05:00,29.99,30.06,29.94,29.96,24400.0,29.4402,29.5089,29.3911,29.4107,24400.0
2007-10-22 11:10:00,29.94,30.05,29.94,30.01,61900.0,29.3911,29.4991,29.3911,29.4598,61900.0
2007-10-22 11:15:00,30.01,30.05,29.98,30.05,35000.0,29.4598,29.4991,29.4304,29.4991,35000.0
2007-10-22 11:20:00,30.03,30.09,30.0,30.09,17600.0,29.4794,29.5383,29.45,29.5383,17600.0
2007-10-22 11:25:00,30.09,30.09,30.0,30.02,95000.0,29.5383,29.5383,29.45,29.4696,95000.0
2007-10-22 11:30:00,30.02,30.1,30.0,30.09,64800.0,29.4696,29.5482,29.45,29.5383,64800.0
2007-10-22 11:35:00,30.08,30.1,30.04,30.06,20900.0,29.5285,29.5482,29.4893,29.5089,20900.0
2007-10-22 11:40:00,30.07,30.08,30.05,30.07,9900.0,29.5187,29.5285,29.4991,29.5187,9900.0
2007-10-22 11:45:00,30.06,30.08,30.04,30.05,19800.0,29.5089,29.5285,29.4893,29.4991,19800.0
2007-10-22 11:50:00,30.06,30.06,30.01,30.05,10200.0,29.5089,29.5089,29.4598,29.4991,10200.0
2007-10-22 11:55:00,30.06,30.15,30.04,30.14,9900.0,29.5089,29.5972,29.4893,29.5874,9900.0
2007-10-22 12:00:00,30.14,30.15,30.08,30.1,9400.0,29.5874,29.5972,29.5285,29.5482,9400.0
2007-10-22 12:05:00,30.1,30.12,30.09,30.11,1500.0,29.5482,29.5678,29.5383,29.558,1500.0
2007-10-22 12:10:00,30.13,30.16,30.11,30.16,8700.0,29.5776,29.6071,29.558,29.6071,8700.0
2007-10-22 12:15:00,30.17,30.17,30.1,30.1,8100.0,29.6169,29.6169,29.5482,29.5482,8100.0
2007-10-22 12:20:00,30.1,30.15,30.09,30.15,6900.0,29.5482,29.5972,29.5383,29.5972,6900.0
2007-10-22 12:25:00,30.15,30.15,30.1,30.14,12300.0,29.5972,29.5972,29.5482,29.5874,12300.0
2007-10-22 12:30:00,30.14,30.18,30.12,30.12,13300.0,29.5874,29.6267,29.5678,29.5678,13300.0
2007-10-22 12:35:00,30.13,30.14,30.09,30.12,10100.0,29.5776,29.5874,29.5383,29.5678,10100.0
2007-10-22 12:40:00,30.12,30.17,30.12,30.17,9800.0,29.5678,29.6169,29.5678,29.6169,9800.0
2007-10-22 12:45:00,30.17,30.2,30.16,30.2,20700.0,29.6169,29.6463,29.6071,29.6463,20700.0
2007-10-22 12:50:00,30.19,30.2,30.16,30.18,16800.0,29.6365,29.6463,29.6071,29.6267,16800.0
2007-10-22 12:55:00,30.2,30.25,30.19,30.24,38400.0,29.6463,29.6954,29.6365,29.6856,38400.0
2007-10-22 13:00:00,30.23,30.3,30.23,30.29,26700.0,29.6758,29.7445,29.6758,29.7347,26700.0
2007-10-22 13:05:00,30.3,30.44,30.3,30.42,18800.0,29.7445,29.8819,29.7445,29.8623,18800.0
2007-10-22 13:10:00,30.44,30.5,30.36,30.48,21900.0,29.8819,29.9408,29.8034,29.9212,21900.0
2007-10-22 13:15:00,30.49,30.52,30.46,30.48,12100.0,29.931,29.9605,29.9016,29.9212,12100.0
2007-10-22 13:20:00,30.49,30.5,30.38,30.38,7700.0,29.931,29.9408,29.823,29.823,7700.0
2007-10-22 13:25:00,30.41,30.53,30.41,30.53,2600.0,29.8525,29.9703,29.8525,29.9703,2600.0
2007-10-22 13:30:00,30.53,30.55,30.5,30.53,2500.0,29.9703,29.9899,29.9408,29.9703,2500.0
2007-10-22 13:35:00,30.51,30.57,30.51,30.54,3100.0,29.9506,30.0095,29.9506,29.9801,3100.0
2007-10-22 13:40:00,30.53,30.55,30.49,30.5,13500.0,29.9703,29.9899,29.931,29.9408,13500.0
2007-10-22 13:45:00,30.5,30.55,30.5,30.54,16800.0,29.9408,29.9899,29.9408,29.9801,16800.0
2007-10-22 13:50:00,30.55,30.57,30.48,30.48,12600.0,29.9899,30.0095,29.9212,29.9212,12600.0
2007-10-22 13:55:00,30.48,30.49,30.43,30.43,9300.0,29.9212,29.931,29.8721,29.8721,9300.0
2007-10-22 14:00:00,30.43,30.46,30.42,30.46,5500.0,29.8721,29.9016,29.8623,29.9016,5500.0
2007-10-22 14:05:00,30.46,30.56,30.46,30.49,15200.0,29.9016,29.9997,29.9016,29.931,15200.0
2007-10-22 14:10:00,30.5,30.53,30.47,30.47,2600.0,29.9408,29.9703,29.9114,29.9114,2600.0
2007-10-22 14:15:00,30.48,30.55,30.47,30.55,9400.0,29.9212,29.9899,29.9114,29.9899,9400.0
2007-10-22 14:20:00,30.55,30.55,30.53,30.53,3800.0,29.9899,29.9899,29.9703,29.9703,3800.0
2007-10-22 14:25:00,30.53,30.55,30.35,30.35,8300.0,29.9703,29.9899,29.7936,29.7936,8300.0
2007-10-22 14:30:00,30.36,30.42,30.29,30.29,9000.0,29.8034,29.8623,29.7347,29.7347,9000.0
2007-10-22 14:35:00,30.31,30.31,30.13,30.17,14700.0,29.7543,29.7543,29.5776,29.6169,14700.0
2007-10-22 14:40:00,30.17,30.3,30.17,30.3,14700.0,29.6169,29.7445,29.6169,29.7445,14700.0
2007-10-22 14:45:00,30.3,30.3,30.23,30.3,10400.0,29.7445,29.7445,29.6758,29.7445,10400.0
2007-10-22 14:50:00,30.28,30.28,30.16,30.2,7500.0,29.7249,29.7249,29.6071,29.6463,7500.0
2007-10-22 14:55:00,30.19,30.21,30.11,30.15,17300.0,29.6365,29.6561,29.558,29.5972,17300.0
2007-10-22 15:00:00,30.15,30.27,30.03,30.05,40500.0,29.5972,29.715,29.4794,29.4991,40500.0
2007-10-22 15:05:00,30.05,30.16,30.04,30.04,37500.0,29.4991,29.6071,29.4893,29.4893,37500.0
2007-10-22 15:10:00,30.06,30.11,30.02,30.09,25900.0,29.5089,29.558,29.4696,29.5383,25900.0
2007-10-22 15:15:00,30.07,30.14,30.0,30.05,27900.0,29.5187,29.5874,29.45,29.4991,27900.0
2007-10-22 15:20:00,30.04,30.07,30.0,30.03,22200.0,29.4893,29.5187,29.45,29.4794,22200.0
2007-10-22 15:25:00,30.05,30.06,30.0,30.03,24400.0,29.4991,29.5089,29.45,29.4794,24400.0
2007-10-22 15:30:00,30.04,30.18,30.04,30.16,31500.0,29.4893,29.6267,29.4893,29.6071,31500.0
2007-10-22 15:35:00,30.17,30.19,30.07,30.14,31800.0,29.6169,29.6365,29.5187,29.5874,31800.0
2007-10-22 15:40:00,30.14,30.25,30.12,30.23,55300.0,29.5874,29.6954,29.5678,29.6758,55300.0
2007-10-22 15:45:00,30.23,30.26,30.17,30.23,28100.0,29.6758,29.7052,29.6169,29.6758,28100.0
2007-10-22 15:50:00,30.23,30.37,30.22,30.36,34100.0,29.6758,29.8132,29.666,29.8034,34100.0
2007-10-22 15:55:00,30.36,30.39,30.28,30.29,58000.0,29.8034,29.8328,29.7249,29.7347,58000.0
2007-10-23 09:30:00,30.36,30.49,30.31,30.34,18100.0,29.8034,29.931,29.7543,29.7838,18100.0
2007-10-23 09:35:00,30.35,30.65,30.34,30.61,18100.0,29.7936,30.0881,29.7838,30.0488,18100.0
2007-10-23 09:40:00,30.58,30.78,30.55,30.72,18700.0,30.0194,30.2157,29.9899,30.1568,18700.0
2007-10-23 09:45:00,30.72,30.75,30.6,30.6,23600.0,30.1568,30.1862,30.039,30.039,23600.0
2007-10-23 09:50:00,30.6,30.9,30.6,30.83,21400.0,30.039,30.3335,30.039,30.2648,21400.0
2007-10-23 09:55:00,30.82,30.85,30.74,30.74,12000.0,30.255,30.2844,30.1764,30.1764,12000.0
2007-10-23 10:00:00,30.77,30.84,30.7,30.75,27500.0,30.2059,30.2746,30.1372,30.1862,27500.0
2007-10-23 10:05:00,30.74,30.79,30.71,30.74,31700.0,30.1764,30.2255,30.147,30.1764,31700.0
2007-10-23 10:10:00,30.73,30.73,30.56,30.58,23200.0,30.1666,30.1666,29.9997,30.0194,23200.0
2007-10-23 10:15:00,30.58,30.58,30.41,30.45,8400.0,30.0194,30.0194,29.8525,29.8917,8400.0
2007-10-23 10:20:00,30.42,30.54,30.42,30.45,43400.0,29.8623,29.9801,29.8623,29.8917,43400.0
2007-10-23 10:25:00,30.48,30.68,30.48,30.66,3800.0,29.9212,30.1175,29.9212,30.0979,3800.0
2007-10-23 10:30:00,30.66,30.67,30.61,30.67,11100.0,30.0979,30.1077,30.0488,30.1077,11100.0
2007-10-23 10:35:00,30.67,30.67,30.54,30.58,6700.0,30.1077,30.1077,29.9801,30.0194,6700.0
2007-10-23 10:40:00,30.6,30.6,30.52,30.54,5200.0,30.039,30.039,29.9605,29.9801,5200.0
2007-10-23 10:45:00,30.54,30.55,30.52,30.52,9200.0,29.9801,29.9899,29.9605,29.9605,9200.0
2007-10-23 10:50:00,30.54,30.55,30.49,30.51,4000.0,29.9801,29.9899,29.931,29.9506,4000.0
2007-10-23 10:55:00,30.5,30.5,30.41,30.45,7900.0,29.9408,29.9408,29.8525,29.8917,7900.0
2007-10-23 11:00:00,30.48,30.48,30.41,30.42,8000.0,29.9212,29.9212,29.8525,29.8623,8000.0
2007-10-23 11:05:00,30.42,30.43,30.32,30.36,10100.0,29.8623,29.8721,29.7641,29.8034,10100.0
2007-10-23 11:10:00,30.37,30.38,30.26,30.3,18900.0,29.8132,29.823,29.7052,29.7445,18900.0
2007-10-23 11:15:00,30.3,30.31,30.25,30.31,8900.0,29.7445,29.7543,29.6954,29.7543,8900.0
2007-10-23 11:20:00,30.31,30.34,30.21,30.27,21500.0,29.7543,29.7838,29.6561,29.715,21500.0
2007-10-23 11:25:00,30.27,30.29,30.24,30.25,25100.0,29.715,29.7347,29.6856,29.6954,25100.0
2007-10-23 11:30:00,30.25,30.28,30.23,30.27,19800.0,29.6954,29.7249,29.6758,29.715,19800.0
2007-10-23 11:35:00,30.26,30.28,30.24,30.24,21400.0,29.7052,29.7249,29.6856,29.6856,21400.0
2007-10-23 11:40:00,30.25,30.27,30.24,30.26,7500.0,29.6954,29.715,29.6856,29.7052,7500.0
2007-10-23 11:45:00,30.25,30.27,30.24,30.24,6600.0,29.6954,29.715,29.6856,29.6856,6600.0
2007-10-23 11:50:00,30.23,30.27,30.22,30.25,7700.0,29.6758,29.715,29.666,29.6954,7700.0
2007-10-23 11:55:00,30.24,30.24,30.14,30.2,13400.0,29.6856,29.6856,29.5874,29.6463,13400.0
2007-10-23 12:00:00,30.17,30.22,30.13,30.22,12600.0,29.6169,29.666,29.5776,29.666,12600.0
2007-10-23 12:05:00,30.2,30.22,30.09,30.09,12800.0,29.6463,29.666,29.5383,29.5383,12800.0
2007-10-23 12:10:00,30.1,30.22,30.09,30.2,8300.0,29.5482,29.666,29.5383,29.6463,8300.0
2007-10-23 12:15:00,30.2,30.27,30.16,30.27,14200.0,29.6463,29.715,29.6071,29.715,14200.0
2007-10-23 12:20:00,30.26,30.27,30.24,30.25,11300.0,29.7052,29.715,29.6856,29.6954,11300.0
2007-10-23 12:25:00,30.25,30.27,30.22,30.25,7100.0,29.6954,29.715,29.666,29.6954,7100.0
2007-10-23 12:30:00,30.25,30.34,30.25,30.34,6800.0,29.6954,29.7838,29.6954,29.7838,6800.0
2007-10-23 12:35:00,30.35,30.45,30.33,30.45,8200.0,29.7936,29.8917,29.7739,29.8917,8200.0
2007-10-23 12:40:00,30.45,30.51,30.43,30.49,8000.0,29.8917,29.9506,29.8721,29.931,8000.0
2007-10-23 12:45:00,30.51,30.58,30.51,30.55,10700.0,29.9506,30.0194,29.9506,29.9899,10700.0
2007-10-23 12:50:00,30.55,30.55,30.37,30.45,11900.0,29.9899,29.9899,29.8132,29.8917,11900.0
2007-10-23 12:55:00,30.45,30.45,30.42,30.43,5200.0,29.8917,29.8917,29.8623,29.8721,5200.0
2007-10-23 13:00:00,30.43,30.48,30.43,30.48,7100.0,29.8721,29.9212,29.8721,29.9212,7100.0
2007-10-23 13:05:00,30.49,30.52,30.45,30.5,19900.0,29.931,29.9605,29.8917,29.9408,19900.0
2007-10-23 13:10:00,30.51,30.52,30.47,30.48,6000.0,29.9506,29.9605,29.9114,29.9212,6000.0
2007-10-23 13:15:00,30.5,30.51,30.48,30.48,8700.0,29.9408,29.9506,29.9212,29.9212,8700.0
2007-10-23 13:20:00,30.51,30.51,30.43,30.46,4500.0,29.9506,29.9506,29.8721,29.9016,4500.0
2007-10-23 13:25:00,30.45,30.46,30.38,30.38,6300.0,29.8917,29.9016,29.823,29.823,6300.0
2007-10-23 13:30:00,30.38,30.4,30.35,30.35,9600.0,29.823,29.8427,29.7936,29.7936,9600.0
2007-10-23 13:35:00,30.36,30.38,30.3,30.3,15500.0,29.8034,29.823,29.7445,29.7445,15500.0
2007-10-23 13:40:00,30.3,30.32,30.22,30.28,14500.0,29.7445,29.7641,29.666,29.7249,14500.0
2007-10-23 13:45:00,30.27,30.37,30.24,30.24,15000.0,29.715,29.8132,29.6856,29.6856,15000.0
2007-10-23 13:50:00,30.27,30.37,30.24,30.29,35400.0,29.715,29.8132,29.6856,29.7347,35400.0
2007-10-23 13:55:00,30.3,30.35,30.28,30.35,8300.0,29.7445,29.7936,29.7249,29.7936,8300.0
2007-10-23 14:00:00,30.34,30.42,30.33,30.41,8500.0,29.7838,29.8623,29.7739,29.8525,8500.0
2007-10-23 14:05:00,30.41,30.44,30.28,30.4,16500.0,29.8525,29.8819,29.7249,29.8427,16500.0
2007-10-23 14:10:00,30.4,30.42,30.39,30.39,9000.0,29.8427,29.8623,29.8328,29.8328,9000.0
2007-10-23 14:15:00,30.39,30.45,30.38,30.45,29900.0,29.8328,29.8917,29.823,29.8917,29900.0
2007-10-23 14:20:00,30.45,30.54,30.44,30.52,27600.0,29.8917,29.9801,29.8819,29.9605,27600.0
2007-10-23 14:25:00,30.52,30.56,30.5,30.56,15300.0,29.9605,29.9997,29.9408,29.9997,15300.0
2007-10-23 14:30:00,30.55,30.62,30.55,30.56,15000.0,29.9899,30.0586,29.9899,29.9997,15000.0
2007-10-23 14:35:00,30.55,30.55,30.51,30.54,6700.0,29.9899,29.9899,29.9506,29.9801,6700.0
2007-10-23 14:40:00,30.54,30.55,30.48,30.54,7300.0,29.9801,29.9899,29.9212,29.9801,7300.0
2007-10-23 14:45:00,30.55,30.55,30.39,30.39,10600.0,29.9899,29.9899,29.8328,29.8328,10600.0
2007-10-23 14:50:00,30.39,30.44,30.37,30.38,7200.0,29.8328,29.8819,29.8132,29.823,7200.0
2007-10-23 14:55:00,30.41,30.43,30.34,30.37,16000.0,29.8525,29.8721,29.7838,29.8132,16000.0
2007-10-23 15:00:00,30.35,30.43,30.32,30.4,17400.0,29.7936,29.8721,29.7641,29.8427,17400.0
2007-10-23 15:05:00,30.41,30.46,30.37,30.39,13400.0,29.8525,29.9016,29.8132,29.8328,13400.0
2007-10-23 15:10:00,30.38,30.41,30.36,30.36,7900.0,29.823,29.8525,29.8034,29.8034,7900.0
2007-10-23 15:15:00,30.34,30.43,30.34,30.38,9500.0,29.7838,29.8721,29.7838,29.823,9500.0
2007-10-23 15:20:00,30.38,30.42,30.34,30.36,8300.0,29.823,29.8623,29.7838,29.8034,8300.0
2007-10-23 15:25:00,30.37,30.38,30.29,30.29,48600.0,29.8132,29.823,29.7347,29.7347,48600.0
2007-10-23 15:30:00,30.32,30.32,30.24,30.28,30800.0,29.7641,29.7641,29.6856,29.7249,30800.0
2007-10-23 15:35:00,30.3,30.34,30.28,30.34,37200.0,29.7445,29.7838,29.7249,29.7838,37200.0
2007-10-23 15:40:00,30.35,30.48,30.35,30.48,14300.0,29.7936,29.9212,29.7936,29.9212,14300.0
2007-10-23 15:45:00,30.5,30.56,30.47,30.53,13800.0,29.9408,29.9997,29.9114,29.9703,13800.0
2007-10-23 15:50:00,30.54,30.63,30.48,30.5,25200.0,29.9801,30.0684,29.9212,29.9408,25200.0
2007-10-23 15:55:00,30.49,30.5,30.4,30.5,59700.0,29.931,29.9408,29.8427,29.9408,59700.0
2007-10-24 09:30:00,30.49,30.49,30.31,30.38,18300.0,29.931,29.931,29.7543,29.823,18300.0
2007-10-24 09:35:00,30.37,30.57,30.32,30.43,8800.0,29.8132,30.0095,29.7641,29.8721,8800.0
2007-10-24 09:40:00,30.43,30.6,30.43,30.49,7200.0,29.8721,30.039,29.8721,29.931,7200.0
2007-10-24 09:45:00,30.47,30.52,30.41,30.41,5000.0,29.9114,29.9605,29.8525,29.8525,5000.0
2007-10-24 09:50:00,30.43,30.47,30.41,30.43,7900.0,29.8721,29.9114,29.8525,29.8721,7900.0
2007-10-24 09:55:00,30.42,30.45,30.37,30.44,10500.0,29.8623,29.8917,29.8132,29.8819,10500.0
2007-10-24 10:00:00,30.45,30.46,30.2,30.27,22900.0,29.8917,29.9016,29.6463,29.715,22900.0
2007-10-24 10:05:00,30.27,30.28,30.11,30.13,19300.0,29.715,29.7249,29.558,29.5776,19300.0
2007-10-24 10:10:00,30.15,30.15,30.0,30.03,10900.0,29.5972,29.5972,29.45,29.4794,10900.0
2007-10-24 10:15:00,30.01,30.04,30.0,30.02,9500.0,29.4598,29.4893,29.45,29.4696,9500.0
2007-10-24 10:20:00,30.01,30.09,30.01,30.08,10300.0,29.4598,29.5383,29.4598,29.5285,10300.0
2007-10-24 10:25:00,30.08,30.1,30.02,30.08,8000.0,29.5285,29.5482,29.4696,29.5285,8000.0
2007-10-24 10:30:00,30.1,30.19,30.08,30.12,49200.0,29.5482,29.6365,29.5285,29.5678,49200.0
2007-10-24 10:35:00,30.12,30.22,30.1,30.2,17300.0,29.5678,29.666,29.5482,29.6463,17300.0
2007-10-24 10:40:00,30.18,30.19,30.1,30.12,27400.0,29.6267,29.6365,29.5482,29.5678,27400.0
2007-10-24 10:45:00,30.12,30.17,30.11,30.17,18200.0,29.5678,29.6169,29.558,29.6169,18200.0
2007-10-24 10:50:00,30.14,30.22,30.08,30.08,10600.0,29.5874,29.666,29.5285,29.5285,10600.0
2007-10-24 10:55:00,30.07,30.08,29.99,29.99,74000.0,29.5187,29.5285,29.4402,29.4402,74000.0
2007-10-24 11:00:00,29.99,30.05,29.95,30.05,39700.0,29.4402,29.4991,29.4009,29.4991,39700.0
2007-10-24 11:05:00,30.05,30.07,29.95,29.95,21500.0,29.4991,29.5187,29.4009,29.4009,21500.0
2007-10-24 11:10:00,29.93,29.94,29.79,29.88,8900.0,29.3813,29.3911,29.2438,29.3322,8900.0
2007-10-24 11:15:00,29.85,29.9,29.83,29.83,12600.0,29.3027,29.3518,29.2831,29.2831,12600.0
2007-10-24 11:20:00,29.86,29.9,29.72,29.84,16600.0,29.3126,29.3518,29.1751,29.2929,16600.0
2007-10-24 11:25:00,29.85,29.91,29.81,29.89,7100.0,29.3027,29.3616,29.2635,29.342,7100.0
2007-10-24 11:30:00,29.92,29.92,29.77,29.77,8800.0,29.3715,29.3715,29.2242,29.2242,8800.0
2007-10-24 11:35:00,29.8,29.9,29.8,29.83,15500.0,29.2537,29.3518,29.2537,29.2831,15500.0
2007-10-24 11:40:00,29.81,29.83,29.73,29.75,9400.0,29.2635,29.2831,29.1849,29.2046,9400.0
2007-10-24 11:45:00,29.74,29.79,29.71,29.74,8600.0,29.1948,29.2438,29.1653,29.1948,8600.0
2007-10-24 11:50:00,29.74,29.87,29.72,29.87,23400.0,29.1948,29.3224,29.1751,29.3224,23400.0
2007-10-24 11:55:00,29.88,29.9,29.71,29.73,6700.0,29.3322,29.3518,29.1653,29.1849,6700.0
2007-10-24 12:00:00,29.71,29.83,29.69,29.82,18000.0,29.1653,29.2831,29.1457,29.2733,18000.0
2007-10-24 12:05:00,29.82,29.98,29.82,29.98,11800.0,29.2733,29.4304,29.2733,29.4304,11800.0
2007-10-24 12:10:00,29.98,30.0,29.92,29.94,10800.0,29.4304,29.45,29.3715,29.3911,10800.0
2007-10-24 12:15:00,29.96,30.02,29.91,30.01,20400.0,29.4107,29.4696,29.3616,29.4598,20400.0
2007-10-24 12:20:00,30.07,30.07,29.87,29.92,16100.0,29.5187,29.5187,29.3224,29.3715,16100.0
2007-10-24 12:25:00,29.93,29.99,29.91,29.95,6400.0,29.3813,29.4402,29.3616,29.4009,6400.0
2007-10-24 12:30:00,29.95,30.01,29.94,30.0,17300.0,29.4009,29.4598,29.3911,29.45,17300.0
2007-10-24 12:35:00,30.0,30.05,29.96,30.02,11000.0,29.45,29.4991,29.4107,29.4696,11000.0
2007-10-24 12:40:00,30.03,30.08,29.99,30.06,24300.0,29.4794,29.5285,29.4402,29.5089,24300.0
2007-10-24 12:45:00,30.06,30.17,30.06,30.17,11500.0,29.5089,29.6169,29.5089,29.6169,11500.0
2007-10-24 12:50:00,30.17,30.18,29.95,29.95,35200.0,29.6169,29.6267,29.4009,29.4009,35200.0
2007-10-24 12:55:00,29.93,29.94,29.85,29.85,9800.0,29.3813,29.3911,29.3027,29.3027,9800.0
2007-10-24 13:00:00,29.85,29.93,29.85,29.88,8300.0,29.3027,29.3813,29.3027,29.3322,8300.0
2007-10-24 13:05:00,29.87,29.97,29.86,29.97,12500.0,29.3224,29.4205,29.3126,29.4205,12500.0
2007-10-24 13:10:00,29.95,29.99,29.9,29.92,7900.0,29.4009,29.4402,29.3518,29.3715,7900.0
2007-10-24 13:15:00,29.89,29.91,29.84,29.88,7500.0,29.342,29.3616,29.2929,29.3322,7500.0
2007-10-24 13:20:00,29.93,29.93,29.83,29.89,6400.0,29.3813,29.3813,29.2831,29.342,6400.0
2007-10-24 13:25:00,29.93,30.02,29.9,30.02,11600.0,29.3813,29.4696,29.3518,29.4696,11600.0
2007-10-24 13:30:00,30.0,30.1,30.0,30.08,38200.0,29.45,29.5482,29.45,29.5285,38200.0
2007-10-24 13:35:00,30.1,30.17,30.09,30.14,27200.0,29.5482,29.6169,29.5383,29.5874,27200.0
2007-10-24 13:40:00,30.15,30.25,30.12,30.17,25600.0,29.5972,29.6954,29.5678,29.6169,25600.0
2007-10-24 13:45:00,30.16,30.25,30.12,30.12,21800.0,29.6071,29.6954,29.5678,29.5678,21800.0
2007-10-24 13:50:00,30.11,30.12,30.01,30.01,5500.0,29.558,29.5678,29.4598,29.4598,5500.0
2007-10-24 13:55:00,30.01,30.02,29.9,29.98,16000.0,29.4598,29.4696,29.3518,29.4304,16000.0
2007-10-24 14:00:00,29.99,30.02,29.92,29.96,11700.0,29.4402,29.4696,29.3715,29.4107,11700.0
2007-10-24 14:05:00,29.95,29.95,29.84,29.87,17600.0,29.4009,29.4009,29.2929,29.3224,17600.0
2007-10-24 14:10:00,29.89,29.94,29.79,29.79,7700.0,29.342,29.3911,29.2438,29.2438,7700.0
2007-10-24 14:15:00,29.79,29.95,29.78,29.88,13100.0,29.2438,29.4009,29.234,29.3322,13100.0
2007-10-24 14:20:00,29.89,30.07,29.89,30.03,11300.0,29.342,29.5187,29.342,29.4794,11300.0
2007-10-24 14:25:00,30.06,30.27,30.04,30.22,26000.0,29.5089,29.715,29.4893,29.666,26000.0
2007-10-24 14:30:00,30.2,30.4,30.2,30.37,20300.0,29.6463,29.8427,29.6463,29.8132,20300.0
2007-10-24 14:35:00,30.36,30.4,30.27,30.33,13100.0,29.8034,29.8427,29.715,29.7739,13100.0
2007-10-24 14:40:00,30.31,30.4,30.27,30.27,18300.0,29.7543,29.8427,29.715,29.715,18300.0
2007-10-24 14:45:00,30.29,30.45,30.29,30.34,13200.0,29.7347,29.8917,29.7347,29.7838,13200.0
2007-10-24 14:50:00,30.33,30.47,30.33,30.44,12900.0,29.7739,29.9114,29.7739,29.8819,12900.0
2007-10-24 14:55:00,30.47,30.5,30.43,30.49,22300.0,29.9114,29.9408,29.8721,29.931,22300.0
2007-10-24 15:00:00,30.49,30.73,30.48,30.73,21100.0,29.931,30.1666,29.9212,30.1666,21100.0
2007-10-24 15:05:00,30.7,30.75,30.66,30.73,23400.0,30.1372,30.1862,30.0979,30.1666,23400.0
2007-10-24 15:10:00,30.76,30.86,30.66,30.86,17100.0,30.1961,30.2942,30.0979,30.2942,17100.0
2007-10-24 15:15:00,30.87,30.92,30.69,30.69,32900.0,30.304,30.3531,30.1273,30.1273,32900.0
2007-10-24 15:20:00,30.68,30.8,30.68,30.77,18300.0,30.1175,30.2353,30.1175,30.2059,18300.0
2007-10-24 15:25:00,30.76,30.92,30.73,30.92,15100.0,30.1961,30.3531,30.1666,30.3531,15100.0
2007-10-24 15:30:00,30.88,30.95,30.72,30.76,13800.0,30.3139,30.3826,30.1568,30.1961,13800.0
2007-10-24 15:35:00,30.76,30.77,30.58,30.62,18800.0,30.1961,30.2059,30.0194,30.0586,18800.0
2007-10-24 15:40:00,30.63,30.7,30.57,30.64,31000.0,30.0684,30.1372,30.0095,30.0783,31000.0
2007-10-24 15:45:00,30.65,30.8,30.62,30.79,15700.0,30.0881,30.2353,30.0586,30.2255,15700.0
2007-10-24 15:50:00,30.79,30.89,30.7,30.87,38900.0,30.2255,30.3237,30.1372,30.304,38900.0
2007-10-24 15:55:00,30.85,30.95,30.82,30.82,44500.0,30.2844,30.3826,30.255,30.255,44500.0
2007-10-25 09:30:00,31.21,31.29,31.15,31.29,23800.0,30.6378,30.7163,30.5789,30.7163,23800.0
2007-10-25 09:35:00,31.21,31.26,31.1,31.1,8900.0,30.6378,30.6869,30.5298,30.5298,8900.0
2007-10-25 09:40:00,31.08,31.26,31.01,31.18,16500.0,30.5102,30.6869,30.4415,30.6084,16500.0
2007-10-25 09:45:00,31.18,31.35,31.15,31.27,13900.0,30.6084,30.7752,30.5789,30.6967,13900.0
2007-10-25 09:50:00,31.25,31.34,31.07,31.09,41300.0,30.6771,30.7654,30.5004,30.52,41300.0
2007-10-25 09:55:00,31.09,31.2,30.81,30.87,28200.0,30.52,30.628,30.2451,30.304,28200.0
2007-10-25 10:00:00,30.84,31.08,30.84,30.94,19900.0,30.2746,30.5102,30.2746,30.3728,19900.0
2007-10-25 10:05:00,30.92,31.08,30.92,30.95,16500.0,30.3531,30.5102,30.3531,30.3826,16500.0
2007-10-25 10:10:00,30.97,31.01,30.85,30.91,29400.0,30.4022,30.4415,30.2844,30.3433,29400.0
2007-10-25 10:15:00,30.91,30.97,30.84,30.92,18400.0,30.3433,30.4022,30.2746,30.3531,18400.0
2007-10-25 10:20:00,30.93,30.99,30.86,30.96,18200.0,30.3629,30.4218,30.2942,30.3924,18200.0
2007-10-25 10:25:00,30.96,31.1,30.96,31.1,5000.0,30.3924,30.5298,30.3924,30.5298,5000.0
2007-10-25 10:30:00,31.11,31.14,31.02,31.13,9000.0,30.5396,30.5691,30.4513,30.5593,9000.0
2007-10-25 10:35:00,31.08,31.19,31.06,31.11,7600.0,30.5102,30.6182,30.4906,30.5396,7600.0
2007-10-25 10:40:00,31.07,31.13,30.9,31.13,12400.0,30.5004,30.5593,30.3335,30.5593,12400.0
2007-10-25 10:45:00,31.12,31.13,31.05,31.1,6200.0,30.5495,30.5593,30.4807,30.5298,6200.0
2007-10-25 10:50:00,31.12,31.14,31.08,31.11,7400.0,30.5495,30.5691,30.5102,30.5396,7400.0
2007-10-25 10:55:00,31.09,31.09,30.99,31.03,6200.0,30.52,30.52,30.4218,30.4611,6200.0
2007-10-25 11:00:00,31.06,31.06,30.91,30.97,11100.0,30.4906,30.4906,30.3433,30.4022,11100.0
2007-10-25 11:05:00,30.95,31.0,30.87,30.92,5800.0,30.3826,30.4317,30.304,30.3531,5800.0
2007-10-25 11:10:00,30.92,31.0,30.9,30.98,4300.0,30.3531,30.4317,30.3335,30.412,4300.0
2007-10-25 11:15:00,30.95,30.97,30.83,30.86,6500.0,30.3826,30.4022,30.2648,30.2942,6500.0
2007-10-25 11:20:00,30.85,30.92,30.85,30.91,4200.0,30.2844,30.3531,30.2844,30.3433,4200.0
2007-10-25 11:25:00,30.92,30.94,30.88,30.89,4200.0,30.3531,30.3728,30.3139,30.3237,4200.0
2007-10-25 11:30:00,30.88,30.95,30.88,30.9,11500.0,30.3139,30.3826,30.3139,30.3335,11500.0
2007-10-25 11:35:00,30.93,30.93,30.72,30.72,7400.0,30.3629,30.3629,30.1568,30.1568,7400.0
2007-10-25 11:40:00,30.75,30.76,30.69,30.72,8400.0,30.1862,30.1961,30.1273,30.1568,8400.0
2007-10-25 11:45:00,30.72,30.82,30.71,30.8,8500.0,30.1568,30.255,30.147,30.2353,8500.0
2007-10-25 11:50:00,30.8,30.8,30.69,30.73,9800.0,30.2353,30.2353,30.1273,30.1666,9800.0
2007-10-25 11:55:00,30.76,30.77,30.42,30.42,15300.0,30.1961,30.2059,29.8623,29.8623,15300.0
2007-10-25 12:00:00,30.45,30.62,30.4,30.61,20200.0,29.8917,30.0586,29.8427,30.0488,20200.0
2007-10-25 12:05:00,30.62,30.62,30.5,30.6,15200.0,30.0586,30.0586,29.9408,30.039,15200.0
2007-10-25 12:10:00,30.61,30.73,30.54,30.71,25100.0,30.0488,30.1666,29.9801,30.147,25100.0
2007-10-25 12:15:00,30.72,30.77,30.69,30.7,33700.0,30.1568,30.2059,30.1273,30.1372,33700.0
2007-10-25 12:20:00,30.69,30.84,30.68,30.8,4300.0,30.1273,30.2746,30.1175,30.2353,4300.0
2007-10-25 12:25:00,30.81,30.92,30.77,30.9,4800.0,30.2451,30.3531,30.2059,30.3335,4800.0
2007-10-25 12:30:00,30.87,30.87,30.74,30.83,5200.0,30.304,30.304,30.1764,30.2648,5200.0
2007-10-25 12:35:00,30.81,30.83,30.73,30.81,33500.0,30.2451,30.2648,30.1666,30.2451,33500.0
2007-10-25 12:40:00,30.84,30.86,30.79,30.8,2900.0,30.2746,30.2942,30.2255,30.2353,2900.0
2007-10-25 12:45:00,30.78,30.86,30.78,30.8,5900.0,30.2157,30.2942,30.2157,30.2353,5900.0
2007-10-25 12:50:00,30.82,30.92,30.8,30.92,6400.0,30.255,30.3531,30.2353,30.3531,6400.0
2007-10-25 12:55:00,30.91,30.94,30.87,30.9,7300.0,30.3433,30.3728,30.304,30.3335,7300.0
2007-10-25 13:00:00,30.9,30.97,30.87,30.89,9500.0,30.3335,30.4022,30.304,30.3237,9500.0
2007-10-25 13:05:00,30.89,30.92,30.8,30.88,12700.0,30.3237,30.3531,30.2353,30.3139,12700.0
2007-10-25 13:10:00,30.86,30.96,30.85,30.89,18200.0,30.2942,30.3924,30.2844,30.3237,18200.0
2007-10-25 13:15:00,30.88,30.98,30.84,30.86,8700.0,30.3139,30.412,30.2746,30.2942,8700.0
2007-10-25 13:20:00,30.85,30.91,30.76,30.85,14600.0,30.2844,30.3433,30.1961,30.2844,14600.0
2007-10-25 13:25:00,30.84,30.87,30.81,30.84,11000.0,30.2746,30.304,30.2451,30.2746,11000.0
2007-10-25 13:30:00,30.86,30.91,30.83,30.87,7300.0,30.2942,30.3433,30.2648,30.304,7300.0
2007-10-25 13:35:00,30.86,30.88,30.74,30.82,45600.0,30.2942,30.3139,30.1764,30.255,45600.0
2007-10-25 13:40:00,30.83,30.84,30.72,30.81,10600.0,30.2648,30.2746,30.1568,30.2451,10600.0
2007-10-25 13:45:00,30.81,30.89,30.79,30.83,8400.0,30.2451,30.3237,30.2255,30.2648,8400.0
2007-10-25 13:50:00,30.84,30.85,30.74,30.78,13600.0,30.2746,30.2844,30.1764,30.2157,13600.0
2007-10-25 13:55:00,30.78,30.85,30.74,30.84,14900.0,30.2157,30.2844,30.1764,30.2746,14900.0
2007-10-25 14:00:00,30.84,30.84,30.73,30.81,21800.0,30.2746,30.2746,30.1666,30.2451,21800.0
2007-10-25 14:05:00,30.82,30.84,30.77,30.82,13400.0,30.255,30.2746,30.2059,30.255,13400.0
2007-10-25 14:10:00,30.82,30.96,30.8,30.93,13600.0,30.255,30.3924,30.2353,30.3629,13600.0
2007-10-25 14:15:00,30.9,30.92,30.88,30.91,7200.0,30.3335,30.3531,30.3139,30.3433,7200.0
2007-10-25 14:20:00,30.92,30.99,30.89,30.94,10300.0,30.3531,30.4218,30.3237,30.3728,10300.0
2007-10-25 14:25:00,30.92,30.96,30.89,30.92,10000.0,30.3531,30.3924,30.3237,30.3531,10000.0
2007-10-25 14:30:00,30.94,30.98,30.8,30.91,13100.0,30.3728,30.412,30.2353,30.3433,13100.0
2007-10-25 14:35:00,30.93,31.02,30.88,30.96,16100.0,30.3629,30.4513,30.3139,30.3924,16100.0
2007-10-25 14:40:00,30.96,30.98,30.84,30.84,7000.0,30.3924,30.412,30.2746,30.2746,7000.0
2007-10-25 14:45:00,30.84,30.92,30.8,30.83,15100.0,30.2746,30.3531,30.2353,30.2648,15100.0
2007-10-25 14:50:00,30.84,30.94,30.84,30.89,16400.0,30.2746,30.3728,30.2746,30.3237,16400.0
2007-10-25 14:55:00,30.9,31.1,30.88,31.05,24700.0,30.3335,30.5298,30.3139,30.4807,24700.0
2007-10-25 15:00:00,31.08,31.09,30.95,30.97,8100.0,30.5102,30.52,30.3826,30.4022,8100.0
2007-10-25 15:05:00,30.98,30.98,30.86,30.89,9800.0,30.412,30.412,30.2942,30.3237,9800.0
2007-10-25 15:10:00,30.9,30.98,30.88,30.93,11800.0,30.3335,30.412,30.3139,30.3629,11800.0
2007-10-25 15:15:00,30.92,30.97,30.91,30.97,9100.0,30.3531,30.4022,30.3433,30.4022,9100.0
2007-10-25 15:20:00,30.99,31.0,30.96,30.99,15200.0,30.4218,30.4317,30.3924,30.4218,15200.0
2007-10-25 15:25:00,30.98,31.05,30.97,31.0,13200.0,30.412,30.4807,30.4022,30.4317,13200.0
2007-10-25 15:30:00,31.0,31.01,30.87,30.9,15800.0,30.4317,30.4415,30.304,30.3335,15800.0
2007-10-25 15:35:00,30.9,30.99,30.89,30.99,21300.0,30.3335,30.4218,30.3237,30.4218,21300.0
2007-10-25 15:40:00,30.99,31.13,30.96,31.11,24000.0,30.4218,30.5593,30.3924,30.5396,24000.0
2007-10-25 15:45:00,31.11,31.13,31.07,31.09,17300.0,30.5396,30.5593,30.5004,30.52,17300.0
2007-10-25 15:50:00,31.08,31.19,31.08,31.18,17700.0,30.5102,30.6182,30.5102,30.6084,17700.0
2007-10-25 15:55:00,31.17,31.19,31.12,31.15,44100.0,30.5985,30.6182,30.5495,30.5789,44100.0
2007-10-26 09:30:00,31.79,31.98,31.74,31.98,20400.0,31.2072,31.3937,31.1581,31.3937,20400.0
2007-10-26 09:35:00,31.9,32.0,31.74,31.79,9900.0,31.3152,31.4133,31.1581,31.2072,9900.0
2007-10-26 09:40:00,31.74,32.0,31.74,31.93,14500.0,31.1581,31.4133,31.1581,31.3446,14500.0
2007-10-26 09:45:00,31.98,31.99,31.94,31.98,9400.0,31.3937,31.4035,31.3544,31.3937,9400.0
2007-10-26 09:50:00,31.99,32.1,31.99,32.02,25100.0,31.4035,31.5115,31.4035,31.433,25100.0
2007-10-26 09:55:00,32.08,32.08,31.7,31.71,12400.0,31.4919,31.4919,31.1188,31.1286,12400.0
2007-10-26 10:00:00,31.72,31.9,31.59,31.85,20400.0,31.1385,31.3152,31.0108,31.2661,20400.0
2007-10-26 10:05:00,31.87,32.04,31.79,32.04,18700.0,31.2857,31.4526,31.2072,31.4526,18700.0
2007-10-26 10:10:00,32.06,32.14,32.0,32.14,7000.0,31.4722,31.5508,31.4133,31.5508,7000.0
2007-10-26 10:15:00,32.11,32.13,31.99,31.99,7400.0,31.5213,31.5409,31.4035,31.4035,7400.0
2007-10-26 10:20:00,32.01,32.05,31.88,31.93,7600.0,31.4231,31.4624,31.2955,31.3446,7600.0
2007-10-26 10:25:00,31.96,32.0,31.89,31.95,55400.0,31.3741,31.4133,31.3053,31.3642,55400.0
2007-10-26 10:30:00,32.0,32.0,31.83,31.83,7200.0,31.4133,31.4133,31.2464,31.2464,7200.0
2007-10-26 10:35:00,31.81,31.91,31.75,31.77,11400.0,31.2268,31.325,31.1679,31.1875,11400.0
2007-10-26 10:40:00,31.76,31.82,31.64,31.8,18400.0,31.1777,31.2366,31.0599,31.217,18400.0
2007-10-26 10:45:00,31.8,31.92,31.8,31.87,18300.0,31.217,31.3348,31.217,31.2857,18300.0
2007-10-26 10:50:00,31.88,31.93,31.85,31.9,15700.0,31.2955,31.3446,31.2661,31.3152,15700.0
2007-10-26 10:55:00,31.9,32.05,31.89,32.02,30900.0,31.3152,31.4624,31.3053,31.433,30900.0
2007-10-26 11:00:00,32.01,32.03,32.0,32.02,11000.0,31.4231,31.4428,31.4133,31.433,11000.0
2007-10-26 11:05:00,32.03,32.14,32.03,32.04,9000.0,31.4428,31.5508,31.4428,31.4526,9000.0
2007-10-26 11:10:00,32.04,32.11,32.04,32.11,5600.0,31.4526,31.5213,31.4526,31.5213,5600.0
2007-10-26 11:15:00,32.09,32.1,31.98,32.04,4000.0,31.5017,31.5115,31.3937,31.4526,4000.0
2007-10-26 11:20:00,32.02,32.13,32.0,32.13,9400.0,31.433,31.5409,31.4133,31.5409,9400.0
2007-10-26 11:25:00,32.11,32.11,32.06,32.06,6300.0,31.5213,31.5213,31.4722,31.4722,6300.0
2007-10-26 11:30:00,32.06,32.12,32.03,32.03,6200.0,31.4722,31.5311,31.4428,31.4428,6200.0
2007-10-26 11:35:00,32.02,32.03,31.98,32.0,8800.0,31.433,31.4428,31.3937,31.4133,8800.0
2007-10-26 11:40:00,31.98,32.07,31.93,31.93,12900.0,31.3937,31.482,31.3446,31.3446,12900.0
2007-10-26 11:45:00,31.93,32.01,31.92,31.96,9800.0,31.3446,31.4231,31.3348,31.3741,9800.0
2007-10-26 11:50:00,31.96,32.0,31.92,31.93,10700.0,31.3741,31.4133,31.3348,31.3446,10700.0
2007-10-26 11:55:00,31.93,31.98,31.89,31.92,25400.0,31.3446,31.3937,31.3053,31.3348,25400.0
2007-10-26 12:00:00,31.91,31.96,31.9,31.95,32600.0,31.325,31.3741,31.3152,31.3642,32600.0
2007-10-26 12:05:00,31.95,31.97,31.92,31.95,13000.0,31.3642,31.3839,31.3348,31.3642,13000.0
2007-10-26 12:10:00,31.96,32.05,31.95,32.05,10000.0,31.3741,31.4624,31.3642,31.4624,10000.0
2007-10-26 12:15:00,32.05,32.05,31.93,31.93,10000.0,31.4624,31.4624,31.3446,31.3446,10000.0
2007-10-26 12:20:00,31.93,32.11,31.92,32.09,48000.0,31.3446,31.5213,31.3348,31.5017,48000.0
2007-10-26 12:25:00,32.09,32.21,32.08,32.21,10600.0,31.5017,31.6195,31.4919,31.6195,10600.0
2007-10-26 12:30:00,32.19,32.22,32.19,32.19,4600.0,31.5998,31.6293,31.5998,31.5998,4600.0
2007-10-26 12:35:00,32.19,32.25,32.19,32.25,5600.0,31.5998,31.6587,31.5998,31.6587,5600.0
2007-10-26 12:40:00,32.25,32.33,32.24,32.32,12000.0,31.6587,31.7373,31.6489,31.7275,12000.0
2007-10-26 12:45:00,32.32,32.43,32.32,32.43,24600.0,31.7275,31.8354,31.7275,31.8354,24600.0
2007-10-26 12:50:00,32.42,32.61,32.42,32.52,54700.0,31.8256,32.0121,31.8256,31.9238,54700.0
2007-10-26 12:55:00,32.51,32.51,32.35,32.35,21900.0,31.914,31.914,31.7569,31.7569,21900.0
2007-10-26 13:00:00,32.35,32.35,32.25,32.3,18400.0,31.7569,31.7569,31.6587,31.7078,18400.0
2007-10-26 13:05:00,32.29,32.33,32.22,32.28,44700.0,31.698,31.7373,31.6293,31.6882,44700.0
2007-10-26 13:10:00,32.28,32.4,32.28,32.4,8800.0,31.6882,31.806,31.6882,31.806,8800.0
2007-10-26 13:15:00,32.39,32.46,32.39,32.45,14100.0,31.7962,31.8649,31.7962,31.8551,14100.0
2007-10-26 13:20:00,32.45,32.51,32.43,32.51,16600.0,31.8551,31.914,31.8354,31.914,16600.0
2007-10-26 13:25:00,32.5,32.53,32.48,32.5,14800.0,31.9042,31.9336,31.8845,31.9042,14800.0
2007-10-26 13:30:00,32.49,32.53,32.49,32.53,7300.0,31.8943,31.9336,31.8943,31.9336,7300.0
2007-10-26 13:35:00,32.53,32.53,32.46,32.49,15600.0,31.9336,31.9336,31.8649,31.8943,15600.0
2007-10-26 13:40:00,32.49,32.52,32.48,32.49,14000.0,31.8943,31.9238,31.8845,31.8943,14000.0
2007-10-26 13:45:00,32.49,32.5,32.37,32.4,7800.0,31.8943,31.9042,31.7765,31.806,7800.0
2007-10-26 13:50:00,32.36,32.38,32.25,32.28,12700.0,31.7667,31.7864,31.6587,31.6882,12700.0
2007-10-26 13:55:00,32.27,32.29,32.2,32.2,11600.0,31.6784,31.698,31.6097,31.6097,11600.0
2007-10-26 14:00:00,32.19,32.32,32.19,32.32,8400.0,31.5998,31.7275,31.5998,31.7275,8400.0
2007-10-26 14:05:00,32.32,32.35,32.32,32.34,8700.0,31.7275,31.7569,31.7275,31.7471,8700.0
2007-10-26 14:10:00,32.33,32.37,32.33,32.35,8200.0,31.7373,31.7765,31.7373,31.7569,8200.0
2007-10-26 14:15:00,32.34,32.43,32.32,32.33,16200.0,31.7471,31.8354,31.7275,31.7373,16200.0
2007-10-26 14:20:00,32.33,32.37,32.31,32.34,9400.0,31.7373,31.7765,31.7176,31.7471,9400.0
2007-10-26 14:25:00,32.34,32.35,32.26,32.26,4300.0,31.7471,31.7569,31.6686,31.6686,4300.0
2007-10-26 14:30:00,32.26,32.34,32.25,32.31,4800.0,31.6686,31.7471,31.6587,31.7176,4800.0
2007-10-26 14:35:00,32.3,32.32,32.28,32.32,4100.0,31.7078,31.7275,31.6882,31.7275,4100.0
2007-10-26 14:40:00,32.34,32.36,32.34,32.35,6600.0,31.7471,31.7667,31.7471,31.7569,6600.0
2007-10-26 14:45:00,32.34,32.35,32.3,32.3,8200.0,31.7471,31.7569,31.7078,31.7078,8200.0
2007-10-26 14:50:00,32.3,32.31,32.27,32.31,8900.0,31.7078,31.7176,31.6784,31.7176,8900.0
2007-10-26 14:55:00,32.32,32.35,32.31,32.33,47900.0,31.7275,31.7569,31.7176,31.7373,47900.0
2007-10-26 15:00:00,32.33,32.34,32.2,32.24,112100.0,31.7373,31.7471,31.6097,31.6489,112100.0
2007-10-26 15:05:00,32.25,32.35,32.21,32.22,42700.0,31.6587,31.7569,31.6195,31.6293,42700.0
2007-10-26 15:10:00,32.22,32.28,32.15,32.2,13800.0,31.6293,31.6882,31.5606,31.6097,13800.0
2007-10-26 15:15:00,32.18,32.25,32.16,32.21,14100.0,31.59,31.6587,31.5704,31.6195,14100.0
2007-10-26 15:20:00,32.2,32.22,32.17,32.22,14900.0,31.6097,31.6293,31.5802,31.6293,14900.0
2007-10-26 15:25:00,32.22,32.32,32.2,32.3,60000.0,31.6293,31.7275,31.6097,31.7078,60000.0
2007-10-26 15:30:00,32.3,32.32,32.25,32.3,22400.0,31.7078,31.7275,31.6587,31.7078,22400.0
2007-10-26 15:35:00,32.32,32.36,32.29,32.32,31100.0,31.7275,31.7667,31.698,31.7275,31100.0
2007-10-26 15:40:00,32.33,32.38,32.33,32.36,30400.0,31.7373,31.7864,31.7373,31.7667,30400.0
2007-10-26 15:45:00,32.36,32.42,32.33,32.33,26500.0,31.7667,31.8256,31.7373,31.7373,26500.0
2007-10-26 15:50:00,32.33,32.37,32.32,32.32,20000.0,31.7373,31.7765,31.7275,31.7275,20000.0
2007-10-26 15:55:00,32.33,32.37,32.26,32.27,33400.0,31.7373,31.7765,31.6686,31.6784,33400.0
2007-10-29 09:30:00,32.51,32.51,32.35,32.5,21200.0,31.914,31.914,31.7569,31.9042,21200.0
2007-10-29 09:35:00,32.5,32.81,32.46,32.59,20800.0,31.9042,32.2085,31.8649,31.9925,20800.0
2007-10-29 09:40:00,32.64,32.7,32.52,32.6,16400.0,32.0416,32.1005,31.9238,32.0023,16400.0
2007-10-29 09:45:00,32.69,32.78,32.5,32.56,9000.0,32.0907,32.179,31.9042,31.9631,9000.0
2007-10-29 09:50:00,32.55,32.62,32.31,32.38,29200.0,31.9532,32.022,31.7176,31.7864,29200.0
2007-10-29 09:55:00,32.39,32.42,32.23,32.28,26800.0,31.7962,31.8256,31.6391,31.6882,26800.0
2007-10-29 10:00:00,32.28,32.37,32.24,32.27,14300.0,31.6882,31.7765,31.6489,31.6784,14300.0
2007-10-29 10:05:00,32.26,32.35,32.24,32.33,8200.0,31.6686,31.7569,31.6489,31.7373,8200.0
2007-10-29 10:10:00,32.34,32.35,32.2,32.22,21600.0,31.7471,31.7569,31.6097,31.6293,21600.0
2007-10-29 10:15:00,32.22,32.24,32.01,32.04,31800.0,31.6293,31.6489,31.4231,31.4526,31800.0
2007-10-29 10:20:00,32.03,32.11,32.03,32.07,17600.0,31.4428,31.5213,31.4428,31.482,17600.0
2007-10-29 10:25:00,32.08,32.12,32.05,32.12,21400.0,31.4919,31.5311,31.4624,31.5311,21400.0
2007-10-29 10:30:00,32.1,32.14,32.04,32.14,21100.0,31.5115,31.5508,31.4526,31.5508,21100.0
2007-10-29 10:35:00,32.13,32.14,32.03,32.05,15600.0,31.5409,31.5508,31.4428,31.4624,15600.0
2007-10-29 10:40:00,32.05,32.1,32.03,32.09,10500.0,31.4624,31.5115,31.4428,31.5017,10500.0
2007-10-29 10:45:00,32.08,32.22,32.08,32.2,16500.0,31.4919,31.6293,31.4919,31.6097,16500.0
2007-10-29 10:50:00,32.2,32.22,32.13,32.13,15700.0,31.6097,31.6293,31.5409,31.5409,15700.0
2007-10-29 10:55:00,32.13,32.25,32.13,32.24,12600.0,31.5409,31.6587,31.5409,31.6489,12600.0
2007-10-29 11:00:00,32.23,32.28,32.19,32.27,13800.0,31.6391,31.6882,31.5998,31.6784,13800.0
2007-10-29 11:05:00,32.29,32.3,32.27,32.28,11500.0,31.698,31.7078,31.6784,31.6882,11500.0
2007-10-29 11:10:00,32.28,32.3,32.24,32.3,11400.0,31.6882,31.7078,31.6489,31.7078,11400.0
2007-10-29 11:15:00,32.3,32.33,32.26,32.3,10900.0,31.7078,31.7373,31.6686,31.7078,10900.0
2007-10-29 11:20:00,32.3,32.35,32.28,32.28,13500.0,31.7078,31.7569,31.6882,31.6882,13500.0
2007-10-29 11:25:00,32.27,32.29,32.22,32.29,8400.0,31.6784,31.698,31.6293,31.698,8400.0
2007-10-29 11:30:00,32.28,32.35,32.28,32.35,6900.0,31.6882,31.7569,31.6882,31.7569,6900.0
2007-10-29 11:35:00,32.35,32.35,32.32,32.34,5100.0,31.7569,31.7569,31.7275,31.7471,5100.0
2007-10-29 11:40:00,32.32,32.34,32.31,32.32,7800.0,31.7275,31.7471,31.7176,31.7275,7800.0
2007-10-29 11:45:00,32.33,32.33,32.31,32.32,7600.0,31.7373,31.7373,31.7176,31.7275,7600.0
2007-10-29 11:50:00,32.32,32.32,32.26,32.26,7600.0,31.7275,31.7275,31.6686,31.6686,7600.0
2007-10-29 11:55:00,32.26,32.26,32.18,32.19,15500.0,31.6686,31.6686,31.59,31.5998,15500.0
2007-10-29 12:00:00,32.2,32.34,32.19,32.33,11700.0,31.6097,31.7471,31.5998,31.7373,11700.0
2007-10-29 12:05:00,32.31,32.35,32.3,32.32,11400.0,31.7176,31.7569,31.7078,31.7275,11400.0
2007-10-29 12:10:00,32.31,32.35,32.31,32.31,3700.0,31.7176,31.7569,31.7176,31.7176,3700.0
2007-10-29 12:15:00,32.33,32.35,32.33,32.35,6500.0,31.7373,31.7569,31.7373,31.7569,6500.0
2007-10-29 12:20:00,32.34,32.35,32.32,32.32,7300.0,31.7471,31.7569,31.7275,31.7275,7300.0
2007-10-29 12:25:00,32.34,32.35,32.32,32.34,3100.0,31.7471,31.7569,31.7275,31.7471,3100.0
2007-10-29 12:30:00,32.33,32.35,32.33,32.34,2700.0,31.7373,31.7569,31.7373,31.7471,2700.0
2007-10-29 12:35:00,32.35,32.35,32.24,32.26,8800.0,31.7569,31.7569,31.6489,31.6686,8800.0
2007-10-29 12:40:00,32.27,32.29,32.25,32.29,3600.0,31.6784,31.698,31.6587,31.698,3600.0
2007-10-29 12:45:00,32.3,32.35,32.29,32.35,2600.0,31.7078,31.7569,31.698,31.7569,2600.0
2007-10-29 12:50:00,32.35,32.35,32.32,32.35,6800.0,31.7569,31.7569,31.7275,31.7569,6800.0
2007-10-29 12:55:00,32.34,32.35,32.32,32.34,4200.0,31.7471,31.7569,31.7275,31.7471,4200.0
2007-10-29 13:00:00,32.34,32.35,32.32,32.34,5700.0,31.7471,31.7569,31.7275,31.7471,5700.0
2007-10-29 13:05:00,32.34,32.35,32.33,32.35,3900.0,31.7471,31.7569,31.7373,31.7569,3900.0
2007-10-29 13:10:00,32.34,32.35,32.32,32.35,34900.0,31.7471,31.7569,31.7275,31.7569,34900.0
2007-10-29 13:15:00,32.35,32.35,32.31,32.34,4400.0,31.7569,31.7569,31.7176,31.7471,4400.0
2007-10-29 13:20:00,32.34,32.34,32.3,32.3,10700.0,31.7471,31.7471,31.7078,31.7078,10700.0
2007-10-29 13:25:00,32.32,32.33,32.3,32.3,8400.0,31.7275,31.7373,31.7078,31.7078,8400.0
2007-10-29 13:30:00,32.29,32.32,32.29,32.32,7100.0,31.698,31.7275,31.698,31.7275,7100.0
2007-10-29 13:35:00,32.33,32.33,32.29,32.3,3600.0,31.7373,31.7373,31.698,31.7078,3600.0
2007-10-29 13:40:00,32.31,32.33,32.29,32.33,7200.0,31.7176,31.7373,31.698,31.7373,7200.0
2007-10-29 13:45:00,32.33,32.43,32.29,32.38,46300.0,31.7373,31.8354,31.698,31.7864,46300.0
2007-10-29 13:50:00,32.37,32.4,32.34,32.4,8100.0,31.7765,31.806,31.7471,31.806,8100.0
2007-10-29 13:55:00,32.4,32.47,32.4,32.46,7000.0,31.806,31.8747,31.806,31.8649,7000.0
2007-10-29 14:00:00,32.46,32.55,32.46,32.53,4500.0,31.8649,31.9532,31.8649,31.9336,4500.0
2007-10-29 14:05:00,32.53,32.53,32.46,32.48,4500.0,31.9336,31.9336,31.8649,31.8845,4500.0
2007-10-29 14:10:00,32.47,32.47,32.32,32.38,10300.0,31.8747,31.8747,31.7275,31.7864,10300.0
2007-10-29 14:15:00,32.38,32.4,32.35,32.35,3300.0,31.7864,31.806,31.7569,31.7569,3300.0
2007-10-29 14:20:00,32.36,32.42,32.35,32.37,5500.0,31.7667,31.8256,31.7569,31.7765,5500.0
2007-10-29 14:25:00,32.4,32.41,32.37,32.37,4000.0,31.806,31.8158,31.7765,31.7765,4000.0
2007-10-29 14:30:00,32.38,32.38,32.3,32.33,16300.0,31.7864,31.7864,31.7078,31.7373,16300.0
2007-10-29 14:35:00,32.35,32.43,32.33,32.41,8300.0,31.7569,31.8354,31.7373,31.8158,8300.0
2007-10-29 14:40:00,32.41,32.48,32.39,32.46,38500.0,31.8158,31.8845,31.7962,31.8649,38500.0
2007-10-29 14:45:00,32.46,32.53,32.44,32.48,34200.0,31.8649,31.9336,31.8453,31.8845,34200.0
2007-10-29 14:50:00,32.49,32.53,32.49,32.5,20700.0,31.8943,31.9336,31.8943,31.9042,20700.0
2007-10-29 14:55:00,32.52,32.6,32.51,32.58,12800.0,31.9238,32.0023,31.914,31.9827,12800.0
2007-10-29 15:00:00,32.57,32.59,32.5,32.51,7300.0,31.9729,31.9925,31.9042,31.914,7300.0
2007-10-29 15:05:00,32.5,32.51,32.41,32.45,14200.0,31.9042,31.914,31.8158,31.8551,14200.0
2007-10-29 15:10:00,32.46,32.51,32.42,32.43,31200.0,31.8649,31.914,31.8256,31.8354,31200.0
2007-10-29 15:15:00,32.44,32.55,32.44,32.53,20400.0,31.8453,31.9532,31.8453,31.9336,20400.0
2007-10-29 15:20:00,32.53,32.58,32.52,32.57,22000.0,31.9336,31.9827,31.9238,31.9729,22000.0
2007-10-29 15:25:00,32.57,32.62,32.53,32.61,21500.0,31.9729,32.022,31.9336,32.0121,21500.0
2007-10-29 15:30:00,32.6,32.6,32.48,32.53,32400.0,32.0023,32.0023,31.8845,31.9336,32400.0
2007-10-29 15:35:00,32.53,32.53,32.44,32.5,25500.0,31.9336,31.9336,31.8453,31.9042,25500.0
2007-10-29 15:40:00,32.49,32.53,32.47,32.52,22500.0,31.8943,31.9336,31.8747,31.9238,22500.0
2007-10-29 15:45:00,32.51,32.56,32.46,32.55,32500.0,31.914,31.9631,31.8649,31.9532,32500.0
2007-10-29 15:50:00,32.55,32.55,32.42,32.5,26700.0,31.9532,31.9532,31.8256,31.9042,26700.0
2007-10-29 15:55:00,32.5,32.74,32.5,32.67,67700.0,31.9042,32.1398,31.9042,32.071,67700.0
2007-10-30 09:30:00,32.65,32.66,32.52,32.59,32900.0,32.0514,32.0612,31.9238,31.9925,32900.0
2007-10-30 09:35:00,32.56,32.61,32.47,32.52,18300.0,31.9631,32.0121,31.8747,31.9238,18300.0
2007-10-30 09:40:00,32.49,32.52,32.2,32.2,16900.0,31.8943,31.9238,31.6097,31.6097,16900.0
2007-10-30 09:45:00,32.2,32.46,32.19,32.44,41200.0,31.6097,31.8649,31.5998,31.8453,41200.0
2007-10-30 09:50:00,32.46,32.59,32.44,32.52,22100.0,31.8649,31.9925,31.8453,31.9238,22100.0
2007-10-30 09:55:00,32.51,32.51,32.33,32.33,16800.0,31.914,31.914,31.7373,31.7373,16800.0
2007-10-30 10:00:00,32.33,32.38,32.28,32.35,12300.0,31.7373,31.7864,31.6882,31.7569,12300.0
2007-10-30 10:05:00,32.34,32.35,32.22,32.27,27800.0,31.7471,31.7569,31.6293,31.6784,27800.0
2007-10-30 10:10:00,32.28,32.44,32.28,32.42,21900.0,31.6882,31.8453,31.6882,31.8256,21900.0
2007-10-30 10:15:00,32.43,32.46,32.36,32.4,21500.0,31.8354,31.8649,31.7667,31.806,21500.0
2007-10-30 10:20:00,32.42,32.44,32.37,32.38,26900.0,31.8256,31.8453,31.7765,31.7864,26900.0
2007-10-30 10:25:00,32.38,32.4,32.38,32.39,11700.0,31.7864,31.806,31.7864,31.7962,11700.0
2007-10-30 10:30:00,32.39,32.4,32.37,32.37,9500.0,31.7962,31.806,31.7765,31.7765,9500.0
2007-10-30 10:35:00,32.4,32.42,32.35,32.35,11200.0,31.806,31.8256,31.7569,31.7569,11200.0
2007-10-30 10:40:00,32.35,32.4,32.28,32.4,4900.0,31.7569,31.806,31.6882,31.806,4900.0
2007-10-30 10:45:00,32.4,32.4,32.36,32.38,3200.0,31.806,31.806,31.7667,31.7864,3200.0
2007-10-30 10:50:00,32.38,32.4,32.32,32.34,3200.0,31.7864,31.806,31.7275,31.7471,3200.0
2007-10-30 10:55:00,32.36,32.36,32.32,32.34,7000.0,31.7667,31.7667,31.7275,31.7471,7000.0
2007-10-30 11:00:00,32.33,32.34,32.29,32.31,4700.0,31.7373,31.7471,31.698,31.7176,4700.0
2007-10-30 11:05:00,32.32,32.32,32.24,32.24,1600.0,31.7275,31.7275,31.6489,31.6489,1600.0
2007-10-30 11:10:00,32.24,32.25,32.21,32.21,5400.0,31.6489,31.6587,31.6195,31.6195,5400.0
2007-10-30 11:15:00,32.24,32.24,32.18,32.18,8700.0,31.6489,31.6489,31.59,31.59,8700.0
2007-10-30 11:20:00,32.21,32.25,32.2,32.23,17900.0,31.6195,31.6587,31.6097,31.6391,17900.0
2007-10-30 11:25:00,32.22,32.22,32.06,32.08,48400.0,31.6293,31.6293,31.4722,31.4919,48400.0
2007-10-30 11:30:00,32.07,32.16,32.05,32.08,22300.0,31.482,31.5704,31.4624,31.4919,22300.0
2007-10-30 11:35:00,32.07,32.08,31.91,31.96,8100.0,31.482,31.4919,31.325,31.3741,8100.0
2007-10-30 11:40:00,31.96,31.98,31.9,31.98,4800.0,31.3741,31.3937,31.3152,31.3937,4800.0
2007-10-30 11:45:00,32.0,32.0,31.89,31.91,5300.0,31.4133,31.4133,31.3053,31.325,5300.0
2007-10-30 11:50:00,31.91,31.92,31.83,31.86,9500.0,31.325,31.3348,31.2464,31.2759,9500.0
2007-10-30 11:55:00,31.86,31.87,31.84,31.85,4900.0,31.2759,31.2857,31.2563,31.2661,4900.0
2007-10-30 12:00:00,31.87,31.99,31.84,31.98,5900.0,31.2857,31.4035,31.2563,31.3937,5900.0
2007-10-30 12:05:00,31.99,32.0,31.9,31.91,5300.0,31.4035,31.4133,31.3152,31.325,5300.0
2007-10-30 12:10:00,31.89,31.94,31.87,31.92,6800.0,31.3053,31.3544,31.2857,31.3348,6800.0
2007-10-30 12:15:00,31.92,31.95,31.9,31.9,2300.0,31.3348,31.3642,31.3152,31.3152,2300.0
2007-10-30 12:20:00,31.9,31.9,31.82,31.84,4100.0,31.3152,31.3152,31.2366,31.2563,4100.0
2007-10-30 12:25:00,31.87,31.89,31.82,31.85,6400.0,31.2857,31.3053,31.2366,31.2661,6400.0
2007-10-30 12:30:00,31.85,31.9,31.83,31.9,6100.0,31.2661,31.3152,31.2464,31.3152,6100.0
2007-10-30 12:35:00,31.91,31.98,31.91,31.93,9700.0,31.325,31.3937,31.325,31.3446,9700.0
2007-10-30 12:40:00,31.92,31.92,31.84,31.86,4400.0,31.3348,31.3348,31.2563,31.2759,4400.0
2007-10-30 12:45:00,31.87,31.9,31.8,31.85,9600.0,31.2857,31.3152,31.217,31.2661,9600.0
2007-10-30 12:50:00,31.84,31.86,31.81,31.84,4200.0,31.2563,31.2759,31.2268,31.2563,4200.0
2007-10-30 12:55:00,31.84,31.84,31.77,31.8,7000.0,31.2563,31.2563,31.1875,31.217,7000.0
2007-10-30 13:00:00,31.8,31.81,31.76,31.8,12500.0,31.217,31.2268,31.1777,31.217,12500.0
2007-10-30 13:05:00,31.8,31.82,31.74,31.81,9900.0,31.217,31.2366,31.1581,31.2268,9900.0
2007-10-30 13:10:00,31.81,31.83,31.75,31.81,8200.0,31.2268,31.2464,31.1679,31.2268,8200.0
2007-10-30 13:15:00,31.81,31.87,31.78,31.84,15300.0,31.2268,31.2857,31.1974,31.2563,15300.0
2007-10-30 13:20:00,31.84,31.86,31.83,31.86,4900.0,31.2563,31.2759,31.2464,31.2759,4900.0
2007-10-30 13:25:00,31.87,31.87,31.79,31.85,6800.0,31.2857,31.2857,31.2072,31.2661,6800.0
2007-10-30 13:30:00,31.85,31.85,31.74,31.77,14800.0,31.2661,31.2661,31.1581,31.1875,14800.0
2007-10-30 13:35:00,31.75,31.79,31.7,31.79,11100.0,31.1679,31.2072,31.1188,31.2072,11100.0
2007-10-30 13:40:00,31.79,31.94,31.79,31.94,7500.0,31.2072,31.3544,31.2072,31.3544,7500.0
2007-10-30 13:45:00,31.94,31.99,31.91,31.94,6000.0,31.3544,31.4035,31.325,31.3544,6000.0
2007-10-30 13:50:00,31.93,32.0,31.93,31.98,7100.0,31.3446,31.4133,31.3446,31.3937,7100.0
2007-10-30 13:55:00,31.99,32.0,31.93,31.99,7600.0,31.4035,31.4133,31.3446,31.4035,7600.0
2007-10-30 14:00:00,31.99,32.0,31.97,32.0,16300.0,31.4035,31.4133,31.3839,31.4133,16300.0
2007-10-30 14:05:00,31.99,32.0,31.97,31.97,5600.0,31.4035,31.4133,31.3839,31.3839,5600.0
2007-10-30 14:10:00,31.99,32.0,31.97,32.0,3800.0,31.4035,31.4133,31.3839,31.4133,3800.0
2007-10-30 14:15:00,32.0,32.0,31.93,31.93,6500.0,31.4133,31.4133,31.3446,31.3446,6500.0
2007-10-30 14:20:00,31.95,31.97,31.89,31.89,4800.0,31.3642,31.3839,31.3053,31.3053,4800.0
2007-10-30 14:25:00,31.9,31.9,31.86,31.86,3300.0,31.3152,31.3152,31.2759,31.2759,3300.0
2007-10-30 14:30:00,31.86,31.88,31.86,31.86,5400.0,31.2759,31.2955,31.2759,31.2759,5400.0
2007-10-30 14:35:00,31.85,31.91,31.85,31.91,6100.0,31.2661,31.325,31.2661,31.325,6100.0
2007-10-30 14:40:00,31.93,32.04,31.93,32.03,43300.0,31.3446,31.4526,31.3446,31.4428,43300.0
2007-10-30 14:45:00,32.03,32.03,32.0,32.01,3800.0,31.4428,31.4428,31.4133,31.4231,3800.0
2007-10-30 14:50:00,32.0,32.02,31.98,31.98,5600.0,31.4133,31.433,31.3937,31.3937,5600.0
2007-10-30 14:55:00,31.98,32.01,31.97,32.01,4500.0,31.3937,31.4231,31.3839,31.4231,4500.0
2007-10-30 15:00:00,32.01,32.08,32.0,32.0,5100.0,31.4231,31.4919,31.4133,31.4133,5100.0
2007-10-30 15:05:00,32.02,32.02,32.0,32.0,3900.0,31.433,31.433,31.4133,31.4133,3900.0
2007-10-30 15:10:00,32.0,32.06,32.0,32.02,11100.0,31.4133,31.4722,31.4133,31.433,11100.0
2007-10-30 15:15:00,32.02,32.15,32.02,32.12,11100.0,31.433,31.5606,31.433,31.5311,11100.0
2007-10-30 15:20:00,32.12,32.12,31.93,31.93,46000.0,31.5311,31.5311,31.3446,31.3446,46000.0
2007-10-30 15:25:00,31.93,31.94,31.89,31.89,6200.0,31.3446,31.3544,31.3053,31.3053,6200.0
2007-10-30 15:30:00,31.89,31.91,31.88,31.88,5400.0,31.3053,31.325,31.2955,31.2955,5400.0
2007-10-30 15:35:00,31.89,31.89,31.8,31.83,17500.0,31.3053,31.3053,31.217,31.2464,17500.0
2007-10-30 15:40:00,31.82,31.84,31.73,31.76,45400.0,31.2366,31.2563,31.1483,31.1777,45400.0
2007-10-30 15:45:00,31.75,31.76,31.6,31.61,41900.0,31.1679,31.1777,31.0207,31.0305,41900.0
2007-10-30 15:50:00,31.6,31.71,31.57,31.63,29100.0,31.0207,31.1286,30.9912,31.0501,29100.0
2007-10-30 15:55:00,31.62,31.76,31.61,31.65,35200.0,31.0403,31.1777,31.0305,31.0697,35200.0
2007-10-31 09:30:00,31.76,31.83,31.75,31.77,54800.0,31.1777,31.2464,31.1679,31.1875,54800.0
2007-10-31 09:35:00,31.77,31.85,31.64,31.75,185400.0,31.1875,31.2661,31.0599,31.1679,185400.0
2007-10-31 09:40:00,31.74,31.93,31.65,31.75,140200.0,31.1581,31.3446,31.0697,31.1679,140200.0
2007-10-31 09:45:00,31.75,31.77,31.54,31.68,45400.0,31.1679,31.1875,30.9618,31.0992,45400.0
2007-10-31 09:50:00,31.67,32.0,31.67,31.95,23600.0,31.0894,31.4133,31.0894,31.3642,23600.0
2007-10-31 09:55:00,31.97,32.05,31.8,31.98,48400.0,31.3839,31.4624,31.217,31.3937,48400.0
2007-10-31 10:00:00,31.98,32.17,31.98,32.17,23200.0,31.3937,31.5802,31.3937,31.5802,23200.0
2007-10-31 10:05:00,32.17,32.2,32.11,32.14,10400.0,31.5802,31.6097,31.5213,31.5508,10400.0
2007-10-31 10:10:00,32.14,32.33,32.14,32.14,10200.0,31.5508,31.7373,31.5508,31.5508,10200.0
2007-10-31 10:15:00,32.18,32.23,32.01,32.02,10300.0,31.59,31.6391,31.4231,31.433,10300.0
2007-10-31 10:20:00,32.04,32.1,31.8,31.86,8900.0,31.4526,31.5115,31.217,31.2759,8900.0
2007-10-31 10:25:00,31.86,31.86,31.77,31.78,44500.0,31.2759,31.2759,31.1875,31.1974,44500.0
2007-10-31 10:30:00,31.82,31.85,31.6,31.69,22500.0,31.2366,31.2661,31.0207,31.109,22500.0
2007-10-31 10:35:00,31.73,31.85,31.72,31.85,22400.0,31.1483,31.2661,31.1385,31.2661,22400.0
2007-10-31 10:40:00,31.85,32.04,31.85,32.04,7700.0,31.2661,31.4526,31.2661,31.4526,7700.0
2007-10-31 10:45:00,32.05,32.35,32.05,32.27,53300.0,31.4624,31.7569,31.4624,31.6784,53300.0
2007-10-31 10:50:00,32.25,32.27,32.19,32.22,6300.0,31.6587,31.6784,31.5998,31.6293,6300.0
2007-10-31 10:55:00,32.23,32.25,32.14,32.14,4400.0,31.6391,31.6587,31.5508,31.5508,4400.0
2007-10-31 11:00:00,32.13,32.14,32.11,32.13,28500.0,31.5409,31.5508,31.5213,31.5409,28500.0
2007-10-31 11:05:00,32.12,32.17,31.99,31.99,8700.0,31.5311,31.5802,31.4035,31.4035,8700.0
2007-10-31 11:10:00,31.98,32.06,31.81,31.82,31300.0,31.3937,31.4722,31.2268,31.2366,31300.0
2007-10-31 11:15:00,31.84,31.93,31.78,31.93,5700.0,31.2563,31.3446,31.1974,31.3446,5700.0
2007-10-31 11:20:00,31.91,32.0,31.91,32.0,6400.0,31.325,31.4133,31.325,31.4133,6400.0
2007-10-31 11:25:00,32.0,32.05,31.96,32.01,57000.0,31.4133,31.4624,31.3741,31.4231,57000.0
2007-10-31 11:30:00,32.01,32.09,32.01,32.08,3700.0,31.4231,31.5017,31.4231,31.4919,3700.0
2007-10-31 11:35:00,32.09,32.13,32.09,32.12,4400.0,31.5017,31.5409,31.5017,31.5311,4400.0
2007-10-31 11:40:00,32.12,32.23,32.07,32.23,23400.0,31.5311,31.6391,31.482,31.6391,23400.0
2007-10-31 11:45:00,32.22,32.31,32.2,32.2,15100.0,31.6293,31.7176,31.6097,31.6097,15100.0
2007-10-31 11:50:00,32.23,32.24,32.18,32.19,6400.0,31.6391,31.6489,31.59,31.5998,6400.0
2007-10-31 11:55:00,32.2,32.22,32.07,32.08,9500.0,31.6097,31.6293,31.482,31.4919,9500.0
2007-10-31 12:00:00,32.07,32.26,32.07,32.22,8400.0,31.482,31.6686,31.482,31.6293,8400.0
2007-10-31 12:05:00,32.24,32.3,32.22,32.25,7400.0,31.6489,31.7078,31.6293,31.6587,7400.0
2007-10-31 12:10:00,32.26,32.3,32.25,32.27,3900.0,31.6686,31.7078,31.6587,31.6784,3900.0
2007-10-31 12:15:00,32.26,32.28,32.22,32.27,9900.0,31.6686,31.6882,31.6293,31.6784,9900.0
2007-10-31 12:20:00,32.26,32.31,32.26,32.3,4400.0,31.6686,31.7176,31.6686,31.7078,4400.0
2007-10-31 12:25:00,32.3,32.31,32.27,32.29,8300.0,31.7078,31.7176,31.6784,31.698,8300.0
2007-10-31 12:30:00,32.3,32.31,32.29,32.31,3100.0,31.7078,31.7176,31.698,31.7176,3100.0
2007-10-31 12:35:00,32.31,32.31,32.29,32.3,4800.0,31.7176,31.7176,31.698,31.7078,4800.0
2007-10-31 12:40:00,32.31,32.34,32.29,32.34,1500.0,31.7176,31.7471,31.698,31.7471,1500.0
2007-10-31 12:45:00,32.34,32.43,32.32,32.39,17400.0,31.7471,31.8354,31.7275,31.7962,17400.0
2007-10-31 12:50:00,32.4,32.5,32.38,32.47,38200.0,31.806,31.9042,31.7864,31.8747,38200.0
2007-10-31 12:55:00,32.48,32.5,32.46,32.49,5300.0,31.8845,31.9042,31.8649,31.8943,5300.0
2007-10-31 13:00:00,32.5,32.67,32.48,32.66,20500.0,31.9042,32.071,31.8845,32.0612,20500.0
2007-10-31 13:05:00,32.68,32.76,32.65,32.74,25600.0,32.0809,32.1594,32.0514,32.1398,25600.0
2007-10-31 13:10:00,32.75,32.79,32.74,32.77,8100.0,32.1496,32.1888,32.1398,32.1692,8100.0
2007-10-31 13:15:00,32.77,32.82,32.7,32.72,18600.0,32.1692,32.2183,32.1005,32.1201,18600.0
2007-10-31 13:20:00,32.73,32.84,32.72,32.76,25400.0,32.1299,32.2379,32.1201,32.1594,25400.0
2007-10-31 13:25:00,32.75,32.82,32.74,32.76,11300.0,32.1496,32.2183,32.1398,32.1594,11300.0
2007-10-31 13:30:00,32.76,32.8,32.76,32.8,14200.0,32.1594,32.1987,32.1594,32.1987,14200.0
2007-10-31 13:35:00,32.81,32.83,32.79,32.82,20400.0,32.2085,32.2281,32.1888,32.2183,20400.0
2007-10-31 13:40:00,32.84,32.89,32.81,32.88,9600.0,32.2379,32.287,32.2085,32.2772,9600.0
2007-10-31 13:45:00,32.88,32.97,32.87,32.97,25000.0,32.2772,32.3655,32.2674,32.3655,25000.0
2007-10-31 13:50:00,32.95,32.98,32.86,32.87,47900.0,32.3459,32.3754,32.2576,32.2674,47900.0
2007-10-31 13:55:00,32.86,32.96,32.86,32.93,24800.0,32.2576,32.3557,32.2576,32.3263,24800.0
2007-10-31 14:00:00,32.97,33.0,32.9,32.93,13100.0,32.3655,32.395,32.2968,32.3263,13100.0
2007-10-31 14:05:00,32.94,32.99,32.81,32.85,28500.0,32.3361,32.3852,32.2085,32.2477,28500.0
2007-10-31 14:10:00,32.84,32.9,32.64,32.78,19200.0,32.2379,32.2968,32.0416,32.179,19200.0
2007-10-31 14:15:00,32.81,32.84,32.52,32.67,45900.0,32.2085,32.2379,31.9238,32.071,45900.0
2007-10-31 14:20:00,32.69,32.75,32.36,32.59,35500.0,32.0907,32.1496,31.7667,31.9925,35500.0
2007-10-31 14:25:00,32.63,32.68,32.49,32.62,49600.0,32.0318,32.0809,31.8943,32.022,49600.0
2007-10-31 14:30:00,32.61,32.85,32.6,32.84,32500.0,32.0121,32.2477,32.0023,32.2379,32500.0
2007-10-31 14:35:00,32.86,32.96,32.76,32.76,43800.0,32.2576,32.3557,32.1594,32.1594,43800.0
2007-10-31 14:40:00,32.76,32.98,32.74,32.96,31300.0,32.1594,32.3754,32.1398,32.3557,31300.0
2007-10-31 14:45:00,32.96,33.25,32.93,33.24,37000.0,32.3557,32.6404,32.3263,32.6306,37000.0
2007-10-31 14:50:00,33.24,33.37,32.92,33.37,27000.0,32.6306,32.7582,32.3165,32.7582,27000.0
2007-10-31 14:55:00,33.35,33.42,32.95,33.34,30400.0,32.7386,32.8073,32.3459,32.7288,30400.0
2007-10-31 15:00:00,33.34,33.42,33.09,33.14,26800.0,32.7288,32.8073,32.4833,32.5324,26800.0
2007-10-31 15:05:00,33.12,33.23,33.11,33.17,29100.0,32.5128,32.6208,32.503,32.5619,29100.0
2007-10-31 15:10:00,33.18,33.26,33.0,33.0,21900.0,32.5717,32.6502,32.395,32.395,21900.0
2007-10-31 15:15:00,33.0,33.11,32.9,32.9,72600.0,32.395,32.503,32.2968,32.2968,72600.0
2007-10-31 15:20:00,32.92,33.32,32.7,32.7,42000.0,32.3165,32.7091,32.1005,32.1005,42000.0
2007-10-31 15:25:00,32.74,33.23,32.69,32.7,49900.0,32.1398,32.6208,32.0907,32.1005,49900.0
2007-10-31 15:30:00,32.7,32.8,32.65,32.77,65700.0,32.1005,32.1987,32.0514,32.1692,65700.0
2007-10-31 15:35:00,32.78,32.88,32.71,32.71,21800.0,32.179,32.2772,32.1103,32.1103,21800.0
2007-10-31 15:40:00,32.73,32.84,32.66,32.8,27800.0,32.1299,32.2379,32.0612,32.1987,27800.0
2007-10-31 15:45:00,32.81,32.9,32.76,32.88,28900.0,32.2085,32.2968,32.1594,32.2772,28900.0
2007-10-31 15:50:00,32.88,33.0,32.86,32.9,40800.0,32.2772,32.395,32.2576,32.2968,40800.0
2007-10-31 15:55:00,32.89,32.97,32.87,32.96,69400.0,32.287,32.3655,32.2674,32.3557,69400.0
2007-11-01 09:30:00,32.7,32.86,32.6,32.65,31800.0,32.1005,32.2576,32.0023,32.0514,31800.0
2007-11-01 09:35:00,32.66,32.7,32.12,32.31,35000.0,32.0612,32.1005,31.5311,31.7176,35000.0
2007-11-01 09:40:00,32.38,32.88,32.37,32.55,118500.0,31.7864,32.2772,31.7765,31.9532,118500.0
2007-11-01 09:45:00,32.55,32.61,32.22,32.22,67900.0,31.9532,32.0121,31.6293,31.6293,67900.0
2007-11-01 09:50:00,32.24,32.3,31.99,32.11,57500.0,31.6489,31.7078,31.4035,31.5213,57500.0
2007-11-01 09:55:00,32.11,32.18,31.84,31.94,25900.0,31.5213,31.59,31.2563,31.3544,25900.0
2007-11-01 10:00:00,31.94,32.15,31.67,31.82,18900.0,31.3544,31.5606,31.0894,31.2366,18900.0
2007-11-01 10:05:00,31.79,31.89,31.71,31.72,20600.0,31.2072,31.3053,31.1286,31.1385,20600.0
2007-11-01 10:10:00,31.71,31.75,31.31,31.5,98200.0,31.1286,31.1679,30.736,30.9225,98200.0
2007-11-01 10:15:00,31.51,31.51,31.35,31.4,28100.0,30.9323,30.9323,30.7752,30.8243,28100.0
2007-11-01 10:20:00,31.39,31.53,31.39,31.48,40100.0,30.8145,30.9519,30.8145,30.9029,40100.0
2007-11-01 10:25:00,31.47,31.54,31.46,31.51,36300.0,30.893,30.9618,30.8832,30.9323,36300.0
2007-11-01 10:30:00,31.52,31.67,31.5,31.6,89900.0,30.9421,31.0894,30.9225,31.0207,89900.0
2007-11-01 10:35:00,31.65,31.8,31.64,31.77,18400.0,31.0697,31.217,31.0599,31.1875,18400.0
2007-11-01 10:40:00,31.76,31.96,31.76,31.78,51700.0,31.1777,31.3741,31.1777,31.1974,51700.0
2007-11-01 10:45:00,31.8,31.96,31.79,31.84,13800.0,31.217,31.3741,31.2072,31.2563,13800.0
2007-11-01 10:50:00,31.84,31.9,31.82,31.86,8800.0,31.2563,31.3152,31.2366,31.2759,8800.0
2007-11-01 10:55:00,31.86,31.97,31.82,31.91,74900.0,31.2759,31.3839,31.2366,31.325,74900.0
2007-11-01 11:00:00,31.92,31.93,31.81,31.88,9400.0,31.3348,31.3446,31.2268,31.2955,9400.0
2007-11-01 11:05:00,31.85,31.85,31.79,31.79,8300.0,31.2661,31.2661,31.2072,31.2072,8300.0
2007-11-01 11:10:00,31.79,31.8,31.76,31.8,3800.0,31.2072,31.217,31.1777,31.217,3800.0
2007-11-01 11:15:00,31.79,31.83,31.74,31.8,10900.0,31.2072,31.2464,31.1581,31.217,10900.0
2007-11-01 11:20:00,31.77,31.85,31.77,31.85,5300.0,31.1875,31.2661,31.1875,31.2661,5300.0
2007-11-01 11:25:00,31.85,31.88,31.77,31.79,102600.0,31.2661,31.2955,31.1875,31.2072,102600.0
2007-11-01 11:30:00,31.78,31.8,31.72,31.73,10700.0,31.1974,31.217,31.1385,31.1483,10700.0
2007-11-01 11:35:00,31.77,31.78,31.74,31.76,15700.0,31.1875,31.1974,31.1581,31.1777,15700.0
2007-11-01 11:40:00,31.76,31.78,31.65,31.69,15000.0,31.1777,31.1974,31.0697,31.109,15000.0
2007-11-01 11:45:00,31.69,31.8,31.67,31.79,7400.0,31.109,31.217,31.0894,31.2072,7400.0
2007-11-01 11:50:00,31.79,31.86,31.75,31.82,7200.0,31.2072,31.2759,31.1679,31.2366,7200.0
2007-11-01 11:55:00,31.81,31.88,31.75,31.82,17400.0,31.2268,31.2955,31.1679,31.2366,17400.0
2007-11-01 12:00:00,31.83,31.9,31.78,31.87,17100.0,31.2464,31.3152,31.1974,31.2857,17100.0
2007-11-01 12:05:00,31.87,31.96,31.87,31.91,17900.0,31.2857,31.3741,31.2857,31.325,17900.0
2007-11-01 12:10:00,31.91,31.97,31.91,31.96,7300.0,31.325,31.3839,31.325,31.3741,7300.0
2007-11-01 12:15:00,31.97,32.12,31.96,32.09,31600.0,31.3839,31.5311,31.3741,31.5017,31600.0
2007-11-01 12:20:00,32.09,32.2,32.06,32.17,7000.0,31.5017,31.6097,31.4722,31.5802,7000.0
2007-11-01 12:25:00,32.17,32.2,32.15,32.17,21300.0,31.5802,31.6097,31.5606,31.5802,21300.0
2007-11-01 12:30:00,32.16,32.25,32.15,32.25,11800.0,31.5704,31.6587,31.5606,31.6587,11800.0
2007-11-01 12:35:00,32.22,32.34,32.22,32.34,25000.0,31.6293,31.7471,31.6293,31.7471,25000.0
2007-11-01 12:40:00,32.34,32.41,32.31,32.37,38400.0,31.7471,31.8158,31.7176,31.7765,38400.0
2007-11-01 12:45:00,32.38,32.47,32.33,32.34,32800.0,31.7864,31.8747,31.7373,31.7471,32800.0
2007-11-01 12:50:00,32.34,32.54,32.32,32.54,118700.0,31.7471,31.9434,31.7275,31.9434,118700.0
2007-11-01 12:55:00,32.55,32.59,32.51,32.57,17600.0,31.9532,31.9925,31.914,31.9729,17600.0
2007-11-01 13:00:00,32.57,32.57,32.48,32.49,20700.0,31.9729,31.9729,31.8845,31.8943,20700.0
2007-11-01 13:05:00,32.47,32.68,32.46,32.67,78200.0,31.8747,32.0809,31.8649,32.071,78200.0
2007-11-01 13:10:00,32.67,32.73,32.65,32.7,45600.0,32.071,32.1299,32.0514,32.1005,45600.0
2007-11-01 13:15:00,32.71,32.81,32.69,32.81,109200.0,32.1103,32.2085,32.0907,32.2085,109200.0
2007-11-01 13:20:00,32.82,32.87,32.79,32.81,78900.0,32.2183,32.2674,32.1888,32.2085,78900.0
2007-11-01 13:25:00,32.81,32.88,32.8,32.85,25300.0,32.2085,32.2772,32.1987,32.2477,25300.0
2007-11-01 13:30:00,32.86,32.9,32.83,32.87,70000.0,32.2576,32.2968,32.2281,32.2674,70000.0
2007-11-01 13:35:00,32.88,32.95,32.85,32.94,52400.0,32.2772,32.3459,32.2477,32.3361,52400.0
2007-11-01 13:40:00,32.94,32.95,32.86,32.88,133700.0,32.3361,32.3459,32.2576,32.2772,133700.0
2007-11-01 13:45:00,32.88,32.95,32.86,32.89,35000.0,32.2772,32.3459,32.2576,32.287,35000.0
2007-11-01 13:50:00,32.88,32.9,32.82,32.9,33100.0,32.2772,32.2968,32.2183,32.2968,33100.0
2007-11-01 13:55:00,32.89,32.97,32.78,32.81,42500.0,32.287,32.3655,32.179,32.2085,42500.0
2007-11-01 14:00:00,32.8,32.85,32.68,32.69,57200.0,32.1987,32.2477,32.0809,32.0907,57200.0
2007-11-01 14:05:00,32.69,32.73,32.62,32.68,30500.0,32.0907,32.1299,32.022,32.0809,30500.0
2007-11-01 14:10:00,32.68,32.73,32.65,32.7,31100.0,32.0809,32.1299,32.0514,32.1005,31100.0
2007-11-01 14:15:00,32.69,32.74,32.62,32.71,38600.0,32.0907,32.1398,32.022,32.1103,38600.0
2007-11-01 14:20:00,32.69,32.72,32.61,32.68,37000.0,32.0907,32.1201,32.0121,32.0809,37000.0
2007-11-01 14:25:00,32.68,32.72,32.61,32.61,19700.0,32.0809,32.1201,32.0121,32.0121,19700.0
2007-11-01 14:30:00,32.62,32.65,32.59,32.65,19600.0,32.022,32.0514,31.9925,32.0514,19600.0
2007-11-01 14:35:00,32.63,32.75,32.63,32.71,25700.0,32.0318,32.1496,32.0318,32.1103,25700.0
2007-11-01 14:40:00,32.73,32.78,32.7,32.71,23800.0,32.1299,32.179,32.1005,32.1103,23800.0
2007-11-01 14:45:00,32.71,32.83,32.7,32.83,12500.0,32.1103,32.2281,32.1005,32.2281,12500.0
2007-11-01 14:50:00,32.83,32.86,32.72,32.76,20600.0,32.2281,32.2576,32.1201,32.1594,20600.0
2007-11-01 14:55:00,32.77,32.83,32.73,32.73,17200.0,32.1692,32.2281,32.1299,32.1299,17200.0
2007-11-01 15:00:00,32.73,32.83,32.72,32.76,16500.0,32.1299,32.2281,32.1201,32.1594,16500.0
2007-11-01 15:05:00,32.76,32.81,32.74,32.78,18600.0,32.1594,32.2085,32.1398,32.179,18600.0
2007-11-01 15:10:00,32.78,32.8,32.65,32.68,32200.0,32.179,32.1987,32.0514,32.0809,32200.0
2007-11-01 15:15:00,32.66,32.77,32.64,32.64,25400.0,32.0612,32.1692,32.0416,32.0416,25400.0
2007-11-01 15:20:00,32.63,32.65,32.36,32.42,54200.0,32.0318,32.0514,31.7667,31.8256,54200.0
2007-11-01 15:25:00,32.4,32.44,32.31,32.31,29900.0,31.806,31.8453,31.7176,31.7176,29900.0
2007-11-01 15:30:00,32.34,32.39,32.31,32.38,30800.0,31.7471,31.7962,31.7176,31.7864,30800.0
2007-11-01 15:35:00,32.37,32.4,32.25,32.27,37400.0,31.7765,31.806,31.6587,31.6784,37400.0
2007-11-01 15:40:00,32.28,32.33,32.24,32.27,34300.0,31.6882,31.7373,31.6489,31.6784,34300.0
2007-11-01 15:45:00,32.26,32.32,32.21,32.31,34000.0,31.6686,31.7275,31.6195,31.7176,34000.0
2007-11-01 15:50:00,32.33,32.35,32.24,32.29,41300.0,31.7373,31.7569,31.6489,31.698,41300.0
2007-11-01 15:55:00,32.3,32.36,32.2,32.23,51000.0,31.7078,31.7667,31.6097,31.6391,51000.0
2007-11-02 09:30:00,32.56,32.59,32.3,32.3,23400.0,31.9631,31.9925,31.7078,31.7078,23400.0
2007-11-02 09:35:00,32.22,32.46,32.04,32.46,12400.0,31.6293,31.8649,31.4526,31.8649,12400.0
2007-11-02 09:40:00,32.52,32.63,32.45,32.46,19200.0,31.9238,32.0318,31.8551,31.8649,19200.0
2007-11-02 09:45:00,32.43,32.46,32.21,32.21,18100.0,31.8354,31.8649,31.6195,31.6195,18100.0
2007-11-02 09:50:00,32.17,32.21,31.79,31.81,17800.0,31.5802,31.6195,31.2072,31.2268,17800.0
2007-11-02 09:55:00,31.73,31.86,31.67,31.77,19300.0,31.1483,31.2759,31.0894,31.1875,19300.0
2007-11-02 10:00:00,31.8,31.84,31.67,31.67,15300.0,31.217,31.2563,31.0894,31.0894,15300.0
2007-11-02 10:05:00,31.67,31.75,31.52,31.67,33100.0,31.0894,31.1679,30.9421,31.0894,33100.0
2007-11-02 10:10:00,31.7,31.73,31.51,31.58,23700.0,31.1188,31.1483,30.9323,31.001,23700.0
2007-11-02 10:15:00,31.6,31.65,31.42,31.42,25400.0,31.0207,31.0697,30.844,30.844,25400.0
2007-11-02 10:20:00,31.42,31.58,31.41,31.51,20000.0,30.844,31.001,30.8341,30.9323,20000.0
2007-11-02 10:25:00,31.55,31.58,31.31,31.37,25400.0,30.9716,31.001,30.736,30.7949,25400.0
2007-11-02 10:30:00,31.4,31.68,31.4,31.62,32600.0,30.8243,31.0992,30.8243,31.0403,32600.0
2007-11-02 10:35:00,31.6,31.6,31.29,31.3,49300.0,31.0207,31.0207,30.7163,30.7262,49300.0
2007-11-02 10:40:00,31.28,31.33,31.22,31.31,64800.0,30.7065,30.7556,30.6476,30.736,64800.0
2007-11-02 10:45:00,31.3,31.33,31.07,31.12,48500.0,30.7262,30.7556,30.5004,30.5495,48500.0
2007-11-02 10:50:00,31.11,31.18,30.93,30.93,47900.0,30.5396,30.6084,30.3629,30.3629,47900.0
2007-11-02 10:55:00,30.94,31.0,30.89,30.96,28600.0,30.3728,30.4317,30.3237,30.3924,28600.0
2007-11-02 11:00:00,30.95,31.05,30.95,31.03,22200.0,30.3826,30.4807,30.3826,30.4611,22200.0
2007-11-02 11:05:00,31.03,31.03,30.92,31.0,13300.0,30.4611,30.4611,30.3531,30.4317,13300.0
2007-11-02 11:10:00,31.0,31.01,30.97,30.99,14000.0,30.4317,30.4415,30.4022,30.4218,14000.0
2007-11-02 11:15:00,30.99,31.05,30.93,30.96,15400.0,30.4218,30.4807,30.3629,30.3924,15400.0
2007-11-02 11:20:00,30.94,31.0,30.75,31.0,15300.0,30.3728,30.4317,30.1862,30.4317,15300.0
2007-11-02 11:25:00,30.99,31.04,30.77,30.77,24200.0,30.4218,30.4709,30.2059,30.2059,24200.0
2007-11-02 11:30:00,30.75,30.8,30.63,30.73,24300.0,30.1862,30.2353,30.0684,30.1666,24300.0
2007-11-02 11:35:00,30.72,30.91,30.65,30.86,39100.0,30.1568,30.3433,30.0881,30.2942,39100.0
2007-11-02 11:40:00,30.88,30.95,30.75,30.89,26100.0,30.3139,30.3826,30.1862,30.3237,26100.0
2007-11-02 11:45:00,30.9,31.06,30.9,31.06,22200.0,30.3335,30.4906,30.3335,30.4906,22200.0
2007-11-02 11:50:00,31.09,31.2,31.02,31.12,37400.0,30.52,30.628,30.4513,30.5495,37400.0
2007-11-02 11:55:00,31.14,31.2,31.05,31.06,12400.0,30.5691,30.628,30.4807,30.4906,12400.0
2007-11-02 12:00:00,31.08,31.13,30.98,31.0,21100.0,30.5102,30.5593,30.412,30.4317,21100.0
2007-11-02 12:05:00,31.0,31.08,30.94,30.97,19800.0,30.4317,30.5102,30.3728,30.4022,19800.0
2007-11-02 12:10:00,30.98,31.05,30.98,31.04,44100.0,30.412,30.4807,30.412,30.4709,44100.0
2007-11-02 12:15:00,31.04,31.07,30.98,30.99,40000.0,30.4709,30.5004,30.412,30.4218,40000.0
2007-11-02 12:20:00,30.94,31.0,30.88,30.99,23400.0,30.3728,30.4317,30.3139,30.4218,23400.0
2007-11-02 12:25:00,30.98,31.0,30.88,30.89,19400.0,30.412,30.4317,30.3139,30.3237,19400.0
2007-11-02 12:30:00,30.89,30.9,30.78,30.89,42800.0,30.3237,30.3335,30.2157,30.3237,42800.0
2007-11-02 12:35:00,30.89,30.99,30.87,30.93,52500.0,30.3237,30.4218,30.304,30.3629,52500.0
2007-11-02 12:40:00,30.91,31.0,30.9,30.98,46200.0,30.3433,30.4317,30.3335,30.412,46200.0
2007-11-02 12:45:00,30.98,31.0,30.92,30.97,38400.0,30.412,30.4317,30.3531,30.4022,38400.0
2007-11-02 12:50:00,30.94,31.0,30.91,30.99,20500.0,30.3728,30.4317,30.3433,30.4218,20500.0
2007-11-02 12:55:00,30.99,31.0,30.96,30.99,17800.0,30.4218,30.4317,30.3924,30.4218,17800.0
2007-11-02 13:00:00,30.99,31.03,30.91,30.98,35200.0,30.4218,30.4611,30.3433,30.412,35200.0
2007-11-02 13:05:00,30.98,31.0,30.88,30.89,24700.0,30.412,30.4317,30.3139,30.3237,24700.0
2007-11-02 13:10:00,30.89,30.92,30.83,30.87,24000.0,30.3237,30.3531,30.2648,30.304,24000.0
2007-11-02 13:15:00,30.87,30.9,30.85,30.9,13200.0,30.304,30.3335,30.2844,30.3335,13200.0
2007-11-02 13:20:00,30.88,30.9,30.74,30.74,19300.0,30.3139,30.3335,30.1764,30.1764,19300.0
2007-11-02 13:25:00,30.74,30.83,30.66,30.78,25900.0,30.1764,30.2648,30.0979,30.2157,25900.0
2007-11-02 13:30:00,30.81,30.91,30.79,30.82,23200.0,30.2451,30.3433,30.2255,30.255,23200.0
2007-11-02 13:35:00,30.8,30.95,30.8,30.92,14900.0,30.2353,30.3826,30.2353,30.3531,14900.0
2007-11-02 13:40:00,30.95,30.95,30.73,30.77,7300.0,30.3826,30.3826,30.1666,30.2059,7300.0
2007-11-02 13:45:00,30.76,30.9,30.71,30.86,18900.0,30.1961,30.3335,30.147,30.2942,18900.0
2007-11-02 13:50:00,30.84,30.89,30.77,30.8,16400.0,30.2746,30.3237,30.2059,30.2353,16400.0
2007-11-02 13:55:00,30.8,30.9,30.8,30.87,18600.0,30.2353,30.3335,30.2353,30.304,18600.0
2007-11-02 14:00:00,30.88,30.9,30.8,30.86,12800.0,30.3139,30.3335,30.2353,30.2942,12800.0
2007-11-02 14:05:00,30.87,30.87,30.78,30.79,16000.0,30.304,30.304,30.2157,30.2255,16000.0
2007-11-02 14:10:00,30.79,30.8,30.77,30.79,11300.0,30.2255,30.2353,30.2059,30.2255,11300.0
2007-11-02 14:15:00,30.79,30.8,30.69,30.74,14100.0,30.2255,30.2353,30.1273,30.1764,14100.0
2007-11-02 14:20:00,30.74,30.8,30.64,30.68,24900.0,30.1764,30.2353,30.0783,30.1175,24900.0
2007-11-02 14:25:00,30.7,30.72,30.57,30.6,34700.0,30.1372,30.1568,30.0095,30.039,34700.0
2007-11-02 14:30:00,30.59,30.59,30.38,30.39,26000.0,30.0292,30.0292,29.823,29.8328,26000.0
2007-11-02 14:35:00,30.39,30.45,30.32,30.37,43400.0,29.8328,29.8917,29.7641,29.8132,43400.0
2007-11-02 14:40:00,30.37,30.5,30.35,30.47,23600.0,29.8132,29.9408,29.7936,29.9114,23600.0
2007-11-02 14:45:00,30.48,30.48,30.39,30.44,24800.0,29.9212,29.9212,29.8328,29.8819,24800.0
2007-11-02 14:50:00,30.45,30.54,30.41,30.45,28100.0,29.8917,29.9801,29.8525,29.8917,28100.0
2007-11-02 14:55:00,30.43,30.49,30.25,30.29,40200.0,29.8721,29.931,29.6954,29.7347,40200.0
2007-11-02 15:00:00,30.28,30.38,30.26,30.31,72300.0,29.7249,29.823,29.7052,29.7543,72300.0
2007-11-02 15:05:00,30.29,30.29,30.12,30.12,46400.0,29.7347,29.7347,29.5678,29.5678,46400.0
2007-11-02 15:10:00,30.12,30.17,29.96,30.09,62000.0,29.5678,29.6169,29.4107,29.5383,62000.0
2007-11-02 15:15:00,30.09,30.25,30.05,30.22,51400.0,29.5383,29.6954,29.4991,29.666,51400.0
2007-11-02 15:20:00,30.22,30.27,30.14,30.21,56100.0,29.666,29.715,29.5874,29.6561,56100.0
2007-11-02 15:25:00,30.27,30.33,30.19,30.3,93100.0,29.715,29.7739,29.6365,29.7445,93100.0
2007-11-02 15:30:00,30.3,30.55,30.3,30.49,58800.0,29.7445,29.9899,29.7445,29.931,58800.0
2007-11-02 15:35:00,30.48,30.66,30.47,30.6,42200.0,29.9212,30.0979,29.9114,30.039,42200.0
2007-11-02 15:40:00,30.59,30.75,30.56,30.73,36200.0,30.0292,30.1862,29.9997,30.1666,36200.0
2007-11-02 15:45:00,30.71,30.76,30.64,30.74,31400.0,30.147,30.1961,30.0783,30.1764,31400.0
2007-11-02 15:50:00,30.72,30.86,30.68,30.81,31900.0,30.1568,30.2942,30.1175,30.2451,31900.0
2007-11-02 15:55:00,30.8,30.82,30.63,30.73,65100.0,30.2353,30.255,30.0684,30.1666,65100.0
2007-11-05 09:30:00,30.75,30.75,30.34,30.42,20300.0,30.1862,30.1862,29.7838,29.8623,20300.0
2007-11-05 09:35:00,30.42,30.55,29.93,30.06,33900.0,29.8623,29.9899,29.3813,29.5089,33900.0
2007-11-05 09:40:00,30.06,30.39,30.03,30.34,76800.0,29.5089,29.8328,29.4794,29.7838,76800.0
2007-11-05 09:45:00,30.33,30.6,30.33,30.6,11500.0,29.7739,30.039,29.7739,30.039,11500.0
2007-11-05 09:50:00,30.58,30.64,30.48,30.62,18900.0,30.0194,30.0783,29.9212,30.0586,18900.0
2007-11-05 09:55:00,30.6,30.74,30.58,30.67,27400.0,30.039,30.1764,30.0194,30.1077,27400.0
2007-11-05 10:00:00,30.69,30.69,30.49,30.61,19300.0,30.1273,30.1273,29.931,30.0488,19300.0
2007-11-05 10:05:00,30.57,30.69,30.48,30.64,17200.0,30.0095,30.1273,29.9212,30.0783,17200.0
2007-11-05 10:10:00,30.66,30.73,30.51,30.52,27900.0,30.0979,30.1666,29.9506,29.9605,27900.0
2007-11-05 10:15:00,30.5,30.64,30.46,30.63,31900.0,29.9408,30.0783,29.9016,30.0684,31900.0
2007-11-05 10:20:00,30.63,30.72,30.61,30.68,24800.0,30.0684,30.1568,30.0488,30.1175,24800.0
2007-11-05 10:25:00,30.68,30.8,30.66,30.71,29300.0,30.1175,30.2353,30.0979,30.147,29300.0
2007-11-05 10:30:00,30.71,30.9,30.71,30.88,21600.0,30.147,30.3335,30.147,30.3139,21600.0
2007-11-05 10:35:00,30.87,31.04,30.87,30.93,17400.0,30.304,30.4709,30.304,30.3629,17400.0
2007-11-05 10:40:00,30.95,31.17,30.87,31.17,32300.0,30.3826,30.5985,30.304,30.5985,32300.0
2007-11-05 10:45:00,31.17,31.34,31.17,31.28,31700.0,30.5985,30.7654,30.5985,30.7065,31700.0
2007-11-05 10:50:00,31.28,31.44,31.26,31.43,18300.0,30.7065,30.8636,30.6869,30.8538,18300.0
2007-11-05 10:55:00,31.42,31.5,31.4,31.46,36200.0,30.844,30.9225,30.8243,30.8832,36200.0
2007-11-05 11:00:00,31.48,31.63,31.48,31.61,20400.0,30.9029,31.0501,30.9029,31.0305,20400.0
2007-11-05 11:05:00,31.61,31.82,31.59,31.75,38600.0,31.0305,31.2366,31.0108,31.1679,38600.0
2007-11-05 11:10:00,31.73,31.79,31.56,31.59,36000.0,31.1483,31.2072,30.9814,31.0108,36000.0
2007-11-05 11:15:00,31.59,31.59,31.43,31.52,20800.0,31.0108,31.0108,30.8538,30.9421,20800.0
2007-11-05 11:20:00,31.55,31.68,31.54,31.66,20100.0,30.9716,31.0992,30.9618,31.0796,20100.0
2007-11-05 11:25:00,31.67,31.71,31.64,31.66,20700.0,31.0894,31.1286,31.0599,31.0796,20700.0
2007-11-05 11:30:00,31.67,31.8,31.67,31.78,11200.0,31.0894,31.217,31.0894,31.1974,11200.0
2007-11-05 11:35:00,31.78,31.79,31.68,31.69,18400.0,31.1974,31.2072,31.0992,31.109,18400.0
2007-11-05 11:40:00,31.68,31.92,31.68,31.8,30300.0,31.0992,31.3348,31.0992,31.217,30300.0
2007-11-05 11:45:00,31.79,31.87,31.68,31.73,38200.0,31.2072,31.2857,31.0992,31.1483,38200.0
2007-11-05 11:50:00,31.75,31.76,31.71,31.72,10100.0,31.1679,31.1777,31.1286,31.1385,10100.0
2007-11-05 11:55:00,31.73,31.86,31.71,31.71,27300.0,31.1483,31.2759,31.1286,31.1286,27300.0
2007-11-05 12:00:00,31.71,31.76,31.61,31.63,13800.0,31.1286,31.1777,31.0305,31.0501,13800.0
2007-11-05 12:05:00,31.63,31.69,31.62,31.62,10900.0,31.0501,31.109,31.0403,31.0403,10900.0
2007-11-05 12:10:00,31.64,31.65,31.54,31.56,20000.0,31.0599,31.0697,30.9618,30.9814,20000.0
2007-11-05 12:15:00,31.55,31.56,31.51,31.55,14300.0,30.9716,30.9814,30.9323,30.9716,14300.0
2007-11-05 12:20:00,31.52,31.53,31.44,31.44,22600.0,30.9421,30.9519,30.8636,30.8636,22600.0
2007-11-05 12:25:00,31.42,31.51,31.4,31.45,14100.0,30.844,30.9323,30.8243,30.8734,14100.0
2007-11-05 12:30:00,31.46,31.46,31.33,31.42,15100.0,30.8832,30.8832,30.7556,30.844,15100.0
2007-11-05 12:35:00,31.42,31.54,31.42,31.5,11000.0,30.844,30.9618,30.844,30.9225,11000.0
2007-11-05 12:40:00,31.51,31.51,31.37,31.4,6700.0,30.9323,30.9323,30.7949,30.8243,6700.0
2007-11-05 12:45:00,31.4,31.41,31.35,31.38,5600.0,30.8243,30.8341,30.7752,30.8047,5600.0
2007-11-05 12:50:00,31.37,31.38,31.31,31.35,7300.0,30.7949,30.8047,30.736,30.7752,7300.0
2007-11-05 12:55:00,31.36,31.4,31.32,31.32,17700.0,30.7851,30.8243,30.7458,30.7458,17700.0
2007-11-05 13:00:00,31.33,31.35,31.32,31.33,8500.0,30.7556,30.7752,30.7458,30.7556,8500.0
2007-11-05 13:05:00,31.32,31.35,31.29,31.3,9600.0,30.7458,30.7752,30.7163,30.7262,9600.0
2007-11-05 13:10:00,31.29,31.36,31.29,31.36,14700.0,30.7163,30.7851,30.7163,30.7851,14700.0
2007-11-05 13:15:00,31.35,31.39,31.35,31.36,17600.0,30.7752,30.8145,30.7752,30.7851,17600.0
2007-11-05 13:20:00,31.37,31.46,31.35,31.46,11900.0,30.7949,30.8832,30.7752,30.8832,11900.0
2007-11-05 13:25:00,31.47,31.5,31.43,31.48,7500.0,30.893,30.9225,30.8538,30.9029,7500.0
2007-11-05 13:30:00,31.47,31.54,31.47,31.5,6300.0,30.893,30.9618,30.893,30.9225,6300.0
2007-11-05 13:35:00,31.51,31.52,31.37,31.5,17000.0,30.9323,30.9421,30.7949,30.9225,17000.0
2007-11-05 13:40:00,31.5,31.54,31.38,31.45,15800.0,30.9225,30.9618,30.8047,30.8734,15800.0
2007-11-05 13:45:00,31.45,31.49,31.38,31.43,16100.0,30.8734,30.9127,30.8047,30.8538,16100.0
2007-11-05 13:50:00,31.4,31.45,31.33,31.39,32000.0,30.8243,30.8734,30.7556,30.8145,32000.0
2007-11-05 13:55:00,31.38,31.48,31.33,31.43,27700.0,30.8047,30.9029,30.7556,30.8538,27700.0
2007-11-05 14:00:00,31.4,31.51,31.33,31.37,32000.0,30.8243,30.9323,30.7556,30.7949,32000.0
2007-11-05 14:05:00,31.33,31.45,31.27,31.29,42300.0,30.7556,30.8734,30.6967,30.7163,42300.0
2007-11-05 14:10:00,31.3,31.36,31.26,31.3,14600.0,30.7262,30.7851,30.6869,30.7262,14600.0
2007-11-05 14:15:00,31.32,31.38,31.21,31.26,48400.0,30.7458,30.8047,30.6378,30.6869,48400.0
2007-11-05 14:20:00,31.25,31.3,31.2,31.24,40500.0,30.6771,30.7262,30.628,30.6673,40500.0
2007-11-05 14:25:00,31.23,31.29,31.17,31.17,30700.0,30.6574,30.7163,30.5985,30.5985,30700.0
2007-11-05 14:30:00,31.17,31.22,31.13,31.13,32800.0,30.5985,30.6476,30.5593,30.5593,32800.0
2007-11-05 14:35:00,31.13,31.14,31.0,31.05,35600.0,30.5593,30.5691,30.4317,30.4807,35600.0
2007-11-05 14:40:00,31.05,31.08,30.99,31.05,23300.0,30.4807,30.5102,30.4218,30.4807,23300.0
2007-11-05 14:45:00,31.06,31.08,31.02,31.06,41000.0,30.4906,30.5102,30.4513,30.4906,41000.0
2007-11-05 14:50:00,31.06,31.28,31.04,31.27,21800.0,30.4906,30.7065,30.4709,30.6967,21800.0
2007-11-05 14:55:00,31.26,31.32,31.23,31.27,15000.0,30.6869,30.7458,30.6574,30.6967,15000.0
2007-11-05 15:00:00,31.24,31.43,31.22,31.4,26600.0,30.6673,30.8538,30.6476,30.8243,26600.0
2007-11-05 15:05:00,31.4,31.44,31.36,31.38,53100.0,30.8243,30.8636,30.7851,30.8047,53100.0
2007-11-05 15:10:00,31.37,31.38,30.98,31.12,107800.0,30.7949,30.8047,30.412,30.5495,107800.0
2007-11-05 15:15:00,31.11,31.3,30.92,31.21,99100.0,30.5396,30.7262,30.3531,30.6378,99100.0
2007-11-05 15:20:00,31.2,31.5,31.2,31.48,26100.0,30.628,30.9225,30.628,30.9029,26100.0
2007-11-05 15:25:00,31.49,31.5,31.38,31.44,24200.0,30.9127,30.9225,30.8047,30.8636,24200.0
2007-11-05 15:30:00,31.45,31.47,31.34,31.37,24100.0,30.8734,30.893,30.7654,30.7949,24100.0
2007-11-05 15:35:00,31.39,31.45,31.39,31.44,37000.0,30.8145,30.8734,30.8145,30.8636,37000.0
2007-11-05 15:40:00,31.45,31.45,31.28,31.35,28100.0,30.8734,30.8734,30.7065,30.7752,28100.0
2007-11-05 15:45:00,31.35,31.5,31.35,31.47,34000.0,30.7752,30.9225,30.7752,30.893,34000.0
2007-11-05 15:50:00,31.46,31.6,31.45,31.54,37200.0,30.8832,31.0207,30.8734,30.9618,37200.0
2007-11-05 15:55:00,31.54,31.55,31.41,31.47,57200.0,30.9618,30.9716,30.8341,30.893,57200.0
2007-11-06 09:30:00,31.48,31.48,31.31,31.37,34600.0,30.9029,30.9029,30.736,30.7949,34600.0
2007-11-06 09:35:00,31.37,31.42,31.15,31.21,22500.0,30.7949,30.844,30.5789,30.6378,22500.0
2007-11-06 09:40:00,31.2,31.32,31.18,31.2,58300.0,30.628,30.7458,30.6084,30.628,58300.0
2007-11-06 09:45:00,31.2,31.28,31.06,31.26,59000.0,30.628,30.7065,30.4906,30.6869,59000.0
2007-11-06 09:50:00,31.31,31.41,31.21,31.31,40000.0,30.736,30.8341,30.6378,30.736,40000.0
2007-11-06 09:55:00,31.3,31.41,31.25,31.28,43400.0,30.7262,30.8341,30.6771,30.7065,43400.0
2007-11-06 10:00:00,31.29,31.29,31.19,31.2,81500.0,30.7163,30.7163,30.6182,30.628,81500.0
2007-11-06 10:05:00,31.2,31.22,31.14,31.14,20200.0,30.628,30.6476,30.5691,30.5691,20200.0
2007-11-06 10:10:00,31.11,31.13,31.01,31.02,9900.0,30.5396,30.5593,30.4415,30.4513,9900.0
2007-11-06 10:15:00,31.02,31.05,30.87,30.89,70600.0,30.4513,30.4807,30.304,30.3237,70600.0
2007-11-06 10:20:00,30.87,30.95,30.79,30.95,37500.0,30.304,30.3826,30.2255,30.3826,37500.0
2007-11-06 10:25:00,30.94,31.05,30.91,31.03,68200.0,30.3728,30.4807,30.3433,30.4611,68200.0
2007-11-06 10:30:00,31.0,31.02,30.98,30.98,116300.0,30.4317,30.4513,30.412,30.412,116300.0
2007-11-06 10:35:00,30.98,31.17,30.98,31.16,19400.0,30.412,30.5985,30.412,30.5887,19400.0
2007-11-06 10:40:00,31.17,31.22,31.02,31.08,7000.0,30.5985,30.6476,30.4513,30.5102,7000.0
2007-11-06 10:45:00,31.06,31.09,31.01,31.01,16300.0,30.4906,30.52,30.4415,30.4415,16300.0
2007-11-06 10:50:00,31.01,31.03,30.85,30.85,23600.0,30.4415,30.4611,30.2844,30.2844,23600.0
2007-11-06 10:55:00,30.86,30.86,30.72,30.82,19200.0,30.2942,30.2942,30.1568,30.255,19200.0
2007-11-06 11:00:00,30.81,30.85,30.74,30.84,12600.0,30.2451,30.2844,30.1764,30.2746,12600.0
2007-11-06 11:05:00,30.79,30.85,30.77,30.8,13600.0,30.2255,30.2844,30.2059,30.2353,13600.0
2007-11-06 11:10:00,30.81,30.83,30.75,30.75,19400.0,30.2451,30.2648,30.1862,30.1862,19400.0
2007-11-06 11:15:00,30.71,30.74,30.63,30.63,14600.0,30.147,30.1764,30.0684,30.0684,14600.0
2007-11-06 11:20:00,30.62,30.64,30.49,30.5,24100.0,30.0586,30.0783,29.931,29.9408,24100.0
2007-11-06 11:25:00,30.5,30.52,30.42,30.5,22000.0,29.9408,29.9605,29.8623,29.9408,22000.0
2007-11-06 11:30:00,30.52,30.66,30.49,30.63,15100.0,29.9605,30.0979,29.931,30.0684,15100.0
2007-11-06 11:35:00,30.63,30.66,30.6,30.64,41400.0,30.0684,30.0979,30.039,30.0783,41400.0
2007-11-06 11:40:00,30.64,30.66,30.6,30.61,19900.0,30.0783,30.0979,30.039,30.0488,19900.0
2007-11-06 11:45:00,30.6,30.67,30.59,30.64,11000.0,30.039,30.1077,30.0292,30.0783,11000.0
2007-11-06 11:50:00,30.64,30.67,30.6,30.65,41100.0,30.0783,30.1077,30.039,30.0881,41100.0
2007-11-06 11:55:00,30.65,30.79,30.61,30.75,40200.0,30.0881,30.2255,30.0488,30.1862,40200.0
2007-11-06 12:00:00,30.73,30.74,30.68,30.68,25600.0,30.1666,30.1764,30.1175,30.1175,25600.0
2007-11-06 12:05:00,30.67,30.7,30.64,30.67,14000.0,30.1077,30.1372,30.0783,30.1077,14000.0
2007-11-06 12:10:00,30.68,30.71,30.64,30.65,14300.0,30.1175,30.147,30.0783,30.0881,14300.0
2007-11-06 12:15:00,30.65,30.71,30.6,30.65,14500.0,30.0881,30.147,30.039,30.0881,14500.0
2007-11-06 12:20:00,30.65,30.68,30.64,30.65,12100.0,30.0881,30.1175,30.0783,30.0881,12100.0
2007-11-06 12:25:00,30.65,30.67,30.62,30.64,13100.0,30.0881,30.1077,30.0586,30.0783,13100.0
2007-11-06 12:30:00,30.64,30.68,30.62,30.64,16600.0,30.0783,30.1175,30.0586,30.0783,16600.0
2007-11-06 12:35:00,30.62,30.65,30.6,30.64,11400.0,30.0586,30.0881,30.039,30.0783,11400.0
2007-11-06 12:40:00,30.64,30.65,30.58,30.59,12700.0,30.0783,30.0881,30.0194,30.0292,12700.0
2007-11-06 12:45:00,30.59,30.61,30.55,30.57,20500.0,30.0292,30.0488,29.9899,30.0095,20500.0
2007-11-06 12:50:00,30.58,30.64,30.58,30.6,8500.0,30.0194,30.0783,30.0194,30.039,8500.0
2007-11-06 12:55:00,30.6,30.63,30.58,30.58,7200.0,30.039,30.0684,30.0194,30.0194,7200.0
2007-11-06 13:00:00,30.59,30.61,30.56,30.58,9400.0,30.0292,30.0488,29.9997,30.0194,9400.0
2007-11-06 13:05:00,30.59,30.63,30.56,30.61,8200.0,30.0292,30.0684,29.9997,30.0488,8200.0
2007-11-06 13:10:00,30.61,30.61,30.55,30.6,12700.0,30.0488,30.0488,29.9899,30.039,12700.0
2007-11-06 13:15:00,30.6,30.61,30.55,30.6,16000.0,30.039,30.0488,29.9899,30.039,16000.0
2007-11-06 13:20:00,30.58,30.65,30.58,30.63,11900.0,30.0194,30.0881,30.0194,30.0684,11900.0
2007-11-06 13:25:00,30.64,30.64,30.58,30.59,13300.0,30.0783,30.0783,30.0194,30.0292,13300.0
2007-11-06 13:30:00,30.6,30.64,30.56,30.58,12100.0,30.039,30.0783,29.9997,30.0194,12100.0
2007-11-06 13:35:00,30.6,30.67,30.59,30.67,19600.0,30.039,30.1077,30.0292,30.1077,19600.0
2007-11-06 13:40:00,30.67,30.67,30.55,30.6,25800.0,30.1077,30.1077,29.9899,30.039,25800.0
2007-11-06 13:45:00,30.59,30.6,30.52,30.55,30700.0,30.0292,30.039,29.9605,29.9899,30700.0
2007-11-06 13:50:00,30.53,30.59,30.53,30.59,28900.0,29.9703,30.0292,29.9703,30.0292,28900.0
2007-11-06 13:55:00,30.58,30.6,30.55,30.56,10000.0,30.0194,30.039,29.9899,29.9997,10000.0
2007-11-06 14:00:00,30.57,30.6,30.56,30.59,7700.0,30.0095,30.039,29.9997,30.0292,7700.0
2007-11-06 14:05:00,30.58,30.6,30.45,30.48,22200.0,30.0194,30.039,29.8917,29.9212,22200.0
2007-11-06 14:10:00,30.49,30.57,30.48,30.57,13900.0,29.931,30.0095,29.9212,30.0095,13900.0
2007-11-06 14:15:00,30.57,30.62,30.46,30.49,22000.0,30.0095,30.0586,29.9016,29.931,22000.0
2007-11-06 14:20:00,30.49,30.49,30.35,30.42,21800.0,29.931,29.931,29.7936,29.8623,21800.0
2007-11-06 14:25:00,30.42,30.46,30.37,30.4,18000.0,29.8623,29.9016,29.8132,29.8427,18000.0
2007-11-06 14:30:00,30.39,30.4,30.34,30.35,37000.0,29.8328,29.8427,29.7838,29.7936,37000.0
2007-11-06 14:35:00,30.35,30.35,30.18,30.2,24500.0,29.7936,29.7936,29.6267,29.6463,24500.0
2007-11-06 14:40:00,30.2,30.2,30.04,30.05,48800.0,29.6463,29.6463,29.4893,29.4991,48800.0
2007-11-06 14:45:00,30.05,30.07,29.97,29.99,48500.0,29.4991,29.5187,29.4205,29.4402,48500.0
2007-11-06 14:50:00,29.99,30.04,29.98,30.03,42800.0,29.4402,29.4893,29.4304,29.4794,42800.0
2007-11-06 14:55:00,30.02,30.2,30.01,30.12,31500.0,29.4696,29.6463,29.4598,29.5678,31500.0
2007-11-06 15:00:00,30.12,30.16,30.1,30.11,54500.0,29.5678,29.6071,29.5482,29.558,54500.0
2007-11-06 15:05:00,30.1,30.2,30.06,30.2,52600.0,29.5482,29.6463,29.5089,29.6463,52600.0
2007-11-06 15:10:00,30.2,30.2,30.12,30.12,28200.0,29.6463,29.6463,29.5678,29.5678,28200.0
2007-11-06 15:15:00,30.13,30.2,30.09,30.18,47100.0,29.5776,29.6463,29.5383,29.6267,47100.0
2007-11-06 15:20:00,30.19,30.35,30.18,30.33,28200.0,29.6365,29.7936,29.6267,29.7739,28200.0
2007-11-06 15:25:00,30.34,30.46,30.32,30.46,24900.0,29.7838,29.9016,29.7641,29.9016,24900.0
2007-11-06 15:30:00,30.46,30.58,30.46,30.56,26600.0,29.9016,30.0194,29.9016,29.9997,26600.0
2007-11-06 15:35:00,30.56,30.6,30.54,30.59,14500.0,29.9997,30.039,29.9801,30.0292,14500.0
2007-11-06 15:40:00,30.59,30.6,30.57,30.59,32300.0,30.0292,30.039,30.0095,30.0292,32300.0
2007-11-06 15:45:00,30.58,30.67,30.58,30.64,21300.0,30.0194,30.1077,30.0194,30.0783,21300.0
2007-11-06 15:50:00,30.64,30.71,30.61,30.69,25500.0,30.0783,30.147,30.0488,30.1273,25500.0
2007-11-06 15:55:00,30.7,30.71,30.59,30.6,75500.0,30.1372,30.147,30.0292,30.039,75500.0
2007-11-07 09:30:00,30.44,30.59,30.41,30.44,8200.0,29.8819,30.0292,29.8525,29.8819,8200.0
2007-11-07 09:35:00,30.48,30.57,30.22,30.24,11700.0,29.9212,30.0095,29.666,29.6856,11700.0
2007-11-07 09:40:00,30.24,30.6,30.24,30.6,69200.0,29.6856,30.039,29.6856,30.039,69200.0
2007-11-07 09:45:00,30.58,30.6,30.45,30.55,19600.0,30.0194,30.039,29.8917,29.9899,19600.0
2007-11-07 09:50:00,30.59,30.63,30.43,30.5,22600.0,30.0292,30.0684,29.8721,29.9408,22600.0
2007-11-07 09:55:00,30.5,30.53,30.24,30.35,23800.0,29.9408,29.9703,29.6856,29.7936,23800.0
2007-11-07 10:00:00,30.34,30.5,30.24,30.48,12400.0,29.7838,29.9408,29.6856,29.9212,12400.0
2007-11-07 10:05:00,30.48,30.48,30.38,30.41,21000.0,29.9212,29.9212,29.823,29.8525,21000.0
2007-11-07 10:10:00,30.42,30.45,30.17,30.18,35700.0,29.8623,29.8917,29.6169,29.6267,35700.0
2007-11-07 10:15:00,30.2,30.23,30.16,30.21,32300.0,29.6463,29.6758,29.6071,29.6561,32300.0
2007-11-07 10:20:00,30.2,30.22,30.18,30.18,8600.0,29.6463,29.666,29.6267,29.6267,8600.0
2007-11-07 10:25:00,30.19,30.23,30.05,30.07,25800.0,29.6365,29.6758,29.4991,29.5187,25800.0
2007-11-07 10:30:00,30.07,30.12,30.0,30.0,60200.0,29.5187,29.5678,29.45,29.45,60200.0
2007-11-07 10:35:00,30.0,30.02,29.94,29.97,83400.0,29.45,29.4696,29.3911,29.4205,83400.0
2007-11-07 10:40:00,29.97,30.03,29.96,30.02,13800.0,29.4205,29.4794,29.4107,29.4696,13800.0
2007-11-07 10:45:00,30.02,30.04,29.99,29.99,60800.0,29.4696,29.4893,29.4402,29.4402,60800.0
2007-11-07 10:50:00,29.99,30.0,29.64,29.64,90400.0,29.4402,29.45,29.0966,29.0966,90400.0
2007-11-07 10:55:00,29.64,29.8,29.58,29.65,45800.0,29.0966,29.2537,29.0377,29.1064,45800.0
2007-11-07 11:00:00,29.65,29.72,29.57,29.62,33200.0,29.1064,29.1751,29.0279,29.077,33200.0
2007-11-07 11:05:00,29.62,29.68,29.58,29.65,20700.0,29.077,29.1359,29.0377,29.1064,20700.0
2007-11-07 11:10:00,29.65,29.78,29.65,29.7,29100.0,29.1064,29.234,29.1064,29.1555,29100.0
2007-11-07 11:15:00,29.69,29.85,29.69,29.79,52900.0,29.1457,29.3027,29.1457,29.2438,52900.0
2007-11-07 11:20:00,29.79,29.9,29.76,29.76,30600.0,29.2438,29.3518,29.2144,29.2144,30600.0
2007-11-07 11:25:00,29.76,29.76,29.64,29.7,21700.0,29.2144,29.2144,29.0966,29.1555,21700.0
2007-11-07 11:30:00,29.68,29.71,29.64,29.7,11400.0,29.1359,29.1653,29.0966,29.1555,11400.0
2007-11-07 11:35:00,29.7,29.7,29.57,29.61,14800.0,29.1555,29.1555,29.0279,29.0671,14800.0
2007-11-07 11:40:00,29.62,29.62,29.45,29.47,24900.0,29.077,29.077,28.9101,28.9297,24900.0
2007-11-07 11:45:00,29.45,29.56,29.38,29.53,25000.0,28.9101,29.0181,28.8414,28.9886,25000.0
2007-11-07 11:50:00,29.54,29.54,29.48,29.5,37600.0,28.9984,28.9984,28.9395,28.9592,37600.0
2007-11-07 11:55:00,29.5,29.53,29.36,29.47,73100.0,28.9592,28.9886,28.8217,28.9297,73100.0
2007-11-07 12:00:00,29.47,29.67,29.47,29.57,35500.0,28.9297,29.126,28.9297,29.0279,35500.0
2007-11-07 12:05:00,29.58,29.59,29.46,29.47,21400.0,29.0377,29.0475,28.9199,28.9297,21400.0
2007-11-07 12:10:00,29.46,29.47,29.41,29.44,18900.0,28.9199,28.9297,28.8708,28.9003,18900.0
2007-11-07 12:15:00,29.43,29.43,29.32,29.37,18600.0,28.8904,28.8904,28.7825,28.8315,18600.0
2007-11-07 12:20:00,29.39,29.52,29.35,29.5,13100.0,28.8512,28.9788,28.8119,28.9592,13100.0
2007-11-07 12:25:00,29.5,29.72,29.49,29.72,26300.0,28.9592,29.1751,28.9493,29.1751,26300.0
2007-11-07 12:30:00,29.7,29.73,29.62,29.65,20800.0,29.1555,29.1849,29.077,29.1064,20800.0
2007-11-07 12:35:00,29.65,29.73,29.44,29.59,60800.0,29.1064,29.1849,28.9003,29.0475,60800.0
2007-11-07 12:40:00,29.59,29.65,29.37,29.39,19400.0,29.0475,29.1064,28.8315,28.8512,19400.0
2007-11-07 12:45:00,29.39,29.53,29.38,29.42,62900.0,28.8512,28.9886,28.8414,28.8806,62900.0
2007-11-07 12:50:00,29.4,29.6,29.4,29.59,14100.0,28.861,29.0573,28.861,29.0475,14100.0
2007-11-07 12:55:00,29.57,29.69,29.25,29.25,42500.0,29.0279,29.1457,28.7137,28.7137,42500.0
2007-11-07 13:00:00,29.31,29.45,29.27,29.33,17100.0,28.7726,28.9101,28.7334,28.7923,17100.0
2007-11-07 13:05:00,29.33,29.47,29.33,29.35,37700.0,28.7923,28.9297,28.7923,28.8119,37700.0
2007-11-07 13:10:00,29.34,29.43,29.32,29.32,26800.0,28.8021,28.8904,28.7825,28.7825,26800.0
2007-11-07 13:15:00,29.29,29.43,29.25,29.3,24000.0,28.753,28.8904,28.7137,28.7628,24000.0
2007-11-07 13:20:00,29.28,29.35,29.25,29.28,23700.0,28.7432,28.8119,28.7137,28.7432,23700.0
2007-11-07 13:25:00,29.28,29.46,29.27,29.35,14600.0,28.7432,28.9199,28.7334,28.8119,14600.0
2007-11-07 13:30:00,29.36,29.49,29.33,29.48,23700.0,28.8217,28.9493,28.7923,28.9395,23700.0
2007-11-07 13:35:00,29.47,29.49,29.39,29.41,47400.0,28.9297,28.9493,28.8512,28.8708,47400.0
2007-11-07 13:40:00,29.42,29.44,29.33,29.34,23800.0,28.8806,28.9003,28.7923,28.8021,23800.0
2007-11-07 13:45:00,29.3,29.43,29.28,29.4,29600.0,28.7628,28.8904,28.7432,28.861,29600.0
2007-11-07 13:50:00,29.43,29.54,29.3,29.32,30600.0,28.8904,28.9984,28.7628,28.7825,30600.0
2007-11-07 13:55:00,29.35,29.43,29.29,29.34,24500.0,28.8119,28.8904,28.753,28.8021,24500.0
2007-11-07 14:00:00,29.34,29.42,29.31,29.36,20700.0,28.8021,28.8806,28.7726,28.8217,20700.0
2007-11-07 14:05:00,29.35,29.4,29.31,29.35,46500.0,28.8119,28.861,28.7726,28.8119,46500.0
2007-11-07 14:10:00,29.35,29.43,29.31,29.38,37700.0,28.8119,28.8904,28.7726,28.8414,37700.0
2007-11-07 14:15:00,29.37,29.55,29.32,29.43,30700.0,28.8315,29.0082,28.7825,28.8904,30700.0
2007-11-07 14:20:00,29.43,29.58,29.34,29.45,42200.0,28.8904,29.0377,28.8021,28.9101,42200.0
2007-11-07 14:25:00,29.49,29.65,29.48,29.61,34400.0,28.9493,29.1064,28.9395,29.0671,34400.0
2007-11-07 14:30:00,29.61,29.74,29.59,29.72,26800.0,29.0671,29.1948,29.0475,29.1751,26800.0
2007-11-07 14:35:00,29.73,29.8,29.68,29.68,24500.0,29.1849,29.2537,29.1359,29.1359,24500.0
2007-11-07 14:40:00,29.7,29.78,29.63,29.71,32900.0,29.1555,29.234,29.0868,29.1653,32900.0
2007-11-07 14:45:00,29.7,29.79,29.64,29.75,19500.0,29.1555,29.2438,29.0966,29.2046,19500.0
2007-11-07 14:50:00,29.74,29.81,29.59,29.59,34900.0,29.1948,29.2635,29.0475,29.0475,34900.0
2007-11-07 14:55:00,29.59,29.72,29.53,29.66,21700.0,29.0475,29.1751,28.9886,29.1162,21700.0
2007-11-07 15:00:00,29.68,29.79,29.54,29.54,26400.0,29.1359,29.2438,28.9984,28.9984,26400.0
2007-11-07 15:05:00,29.53,29.82,29.49,29.64,38700.0,28.9886,29.2733,28.9493,29.0966,38700.0
2007-11-07 15:10:00,29.62,29.8,29.52,29.52,29600.0,29.077,29.2537,28.9788,28.9788,29600.0
2007-11-07 15:15:00,29.52,29.57,29.46,29.49,37700.0,28.9788,29.0279,28.9199,28.9493,37700.0
2007-11-07 15:20:00,29.5,29.52,29.33,29.33,64000.0,28.9592,28.9788,28.7923,28.7923,64000.0
2007-11-07 15:25:00,29.33,29.39,29.26,29.31,39500.0,28.7923,28.8512,28.7236,28.7726,39500.0
2007-11-07 15:30:00,29.31,29.32,29.22,29.22,36100.0,28.7726,28.7825,28.6843,28.6843,36100.0
2007-11-07 15:35:00,29.22,29.24,29.1,29.1,67400.0,28.6843,28.7039,28.5665,28.5665,67400.0
2007-11-07 15:40:00,29.1,29.32,29.06,29.29,62600.0,28.5665,28.7825,28.5272,28.753,62600.0
2007-11-07 15:45:00,29.29,29.3,29.17,29.17,36700.0,28.753,28.7628,28.6352,28.6352,36700.0
2007-11-07 15:50:00,29.17,29.24,29.0,29.09,63500.0,28.6352,28.7039,28.4683,28.5567,63500.0
2007-11-07 15:55:00,29.1,29.31,29.05,29.27,99200.0,28.5665,28.7726,28.5174,28.7334,99200.0
2007-11-08 09:30:00,30.06,30.06,28.25,29.03,128300.0,29.5089,29.5089,27.7321,28.4978,128300.0
2007-11-08 09:35:00,29.06,30.12,29.04,29.45,165300.0,28.5272,29.5678,28.5076,28.9101,165300.0
2007-11-08 09:40:00,29.44,29.71,29.44,29.65,97700.0,28.9003,29.1653,28.9003,29.1064,97700.0
2007-11-08 09:45:00,29.58,29.61,29.5,29.5,81300.0,29.0377,29.0671,28.9592,28.9592,81300.0
2007-11-08 09:50:00,29.49,29.49,29.08,29.36,183700.0,28.9493,28.9493,28.5469,28.8217,183700.0
2007-11-08 09:55:00,29.36,29.65,29.28,29.57,90900.0,28.8217,29.1064,28.7432,29.0279,90900.0
2007-11-08 10:00:00,29.6,29.6,29.09,29.1,49500.0,29.0573,29.0573,28.5567,28.5665,49500.0
2007-11-08 10:05:00,29.1,29.43,29.0,29.42,86600.0,28.5665,28.8904,28.4683,28.8806,86600.0
2007-11-08 10:10:00,29.43,29.57,29.39,29.49,94200.0,28.8904,29.0279,28.8512,28.9493,94200.0
2007-11-08 10:15:00,29.46,29.58,29.45,29.52,31800.0,28.9199,29.0377,28.9101,28.9788,31800.0
2007-11-08 10:20:00,29.53,29.92,29.51,29.88,47400.0,28.9886,29.3715,28.969,29.3322,47400.0
2007-11-08 10:25:00,29.88,30.17,29.73,30.11,123100.0,29.3322,29.6169,29.1849,29.558,123100.0
2007-11-08 10:30:00,30.11,30.37,30.07,30.27,68000.0,29.558,29.8132,29.5187,29.715,68000.0
2007-11-08 10:35:00,30.27,30.4,30.11,30.16,45800.0,29.715,29.8427,29.558,29.6071,45800.0
2007-11-08 10:40:00,30.17,30.33,30.17,30.3,30500.0,29.6169,29.7739,29.6169,29.7445,30500.0
2007-11-08 10:45:00,30.29,30.63,30.26,30.56,57900.0,29.7347,30.0684,29.7052,29.9997,57900.0
2007-11-08 10:50:00,30.57,31.19,30.55,31.11,131100.0,30.0095,30.6182,29.9899,30.5396,131100.0
2007-11-08 10:55:00,31.13,31.18,30.94,30.98,74400.0,30.5593,30.6084,30.3728,30.412,74400.0
2007-11-08 11:00:00,31.01,31.05,30.95,31.0,73900.0,30.4415,30.4807,30.3826,30.4317,73900.0
2007-11-08 11:05:00,31.0,31.0,30.9,30.93,47000.0,30.4317,30.4317,30.3335,30.3629,47000.0
2007-11-08 11:10:00,30.93,30.94,30.8,30.8,116400.0,30.3629,30.3728,30.2353,30.2353,116400.0
2007-11-08 11:15:00,30.81,30.91,30.78,30.9,22700.0,30.2451,30.3433,30.2157,30.3335,22700.0
2007-11-08 11:20:00,30.88,30.89,30.76,30.86,34000.0,30.3139,30.3237,30.1961,30.2942,34000.0
2007-11-08 11:25:00,30.87,31.05,30.84,30.95,82400.0,30.304,30.4807,30.2746,30.3826,82400.0
2007-11-08 11:30:00,30.95,30.96,30.77,30.82,30500.0,30.3826,30.3924,30.2059,30.255,30500.0
2007-11-08 11:35:00,30.83,30.87,30.8,30.84,37800.0,30.2648,30.304,30.2353,30.2746,37800.0
2007-11-08 11:40:00,30.84,30.9,30.81,30.89,56700.0,30.2746,30.3335,30.2451,30.3237,56700.0
2007-11-08 11:45:00,30.88,30.9,30.84,30.85,50300.0,30.3139,30.3335,30.2746,30.2844,50300.0
2007-11-08 11:50:00,30.86,31.01,30.67,30.67,65800.0,30.2942,30.4415,30.1077,30.1077,65800.0
2007-11-08 11:55:00,30.68,30.76,30.54,30.66,38800.0,30.1175,30.1961,29.9801,30.0979,38800.0
2007-11-08 12:00:00,30.67,30.8,30.58,30.61,35500.0,30.1077,30.2353,30.0194,30.0488,35500.0
2007-11-08 12:05:00,30.61,30.65,30.27,30.28,30100.0,30.0488,30.0881,29.715,29.7249,30100.0
2007-11-08 12:10:00,30.26,30.3,30.1,30.13,29400.0,29.7052,29.7445,29.5482,29.5776,29400.0
2007-11-08 12:15:00,30.19,30.19,29.66,29.66,61500.0,29.6365,29.6365,29.1162,29.1162,61500.0
2007-11-08 12:20:00,29.65,29.91,29.56,29.88,75400.0,29.1064,29.3616,29.0181,29.3322,75400.0
2007-11-08 12:25:00,29.89,30.04,29.88,29.94,48600.0,29.342,29.4893,29.3322,29.3911,48600.0
2007-11-08 12:30:00,29.94,29.96,29.79,29.82,20400.0,29.3911,29.4107,29.2438,29.2733,20400.0
2007-11-08 12:35:00,29.83,29.88,29.71,29.86,29800.0,29.2831,29.3322,29.1653,29.3126,29800.0
2007-11-08 12:40:00,29.84,30.02,29.78,29.94,31100.0,29.2929,29.4696,29.234,29.3911,31100.0
2007-11-08 12:45:00,29.94,30.17,29.86,30.13,66600.0,29.3911,29.6169,29.3126,29.5776,66600.0
2007-11-08 12:50:00,30.14,30.15,30.06,30.11,29100.0,29.5874,29.5972,29.5089,29.558,29100.0
2007-11-08 12:55:00,30.1,30.13,30.07,30.08,23100.0,29.5482,29.5776,29.5187,29.5285,23100.0
2007-11-08 13:00:00,30.09,30.24,30.06,30.21,40900.0,29.5383,29.6856,29.5089,29.6561,40900.0
2007-11-08 13:05:00,30.21,30.21,30.03,30.05,46100.0,29.6561,29.6561,29.4794,29.4991,46100.0
2007-11-08 13:10:00,30.08,30.08,29.59,29.63,44400.0,29.5285,29.5285,29.0475,29.0868,44400.0
2007-11-08 13:15:00,29.65,29.75,29.57,29.6,132700.0,29.1064,29.2046,29.0279,29.0573,132700.0
2007-11-08 13:20:00,29.61,29.72,29.44,29.49,161200.0,29.0671,29.1751,28.9003,28.9493,161200.0
2007-11-08 13:25:00,29.51,29.6,29.47,29.5,52000.0,28.969,29.0573,28.9297,28.9592,52000.0
2007-11-08 13:30:00,29.47,29.72,29.46,29.61,49000.0,28.9297,29.1751,28.9199,29.0671,49000.0
2007-11-08 13:35:00,29.63,29.65,29.53,29.53,31100.0,29.0868,29.1064,28.9886,28.9886,31100.0
2007-11-08 13:40:00,29.53,29.53,29.28,29.41,34700.0,28.9886,28.9886,28.7432,28.8708,34700.0
2007-11-08 13:45:00,29.38,29.41,29.15,29.25,32500.0,28.8414,28.8708,28.6156,28.7137,32500.0
2007-11-08 13:50:00,29.26,29.43,29.23,29.36,146600.0,28.7236,28.8904,28.6941,28.8217,146600.0
2007-11-08 13:55:00,29.36,29.83,29.36,29.68,116200.0,28.8217,29.2831,28.8217,29.1359,116200.0
2007-11-08 14:00:00,29.67,29.75,29.57,29.69,36100.0,29.126,29.2046,29.0279,29.1457,36100.0
2007-11-08 14:05:00,29.7,29.7,29.56,29.63,22800.0,29.1555,29.1555,29.0181,29.0868,22800.0
2007-11-08 14:10:00,29.64,29.97,29.64,29.66,65600.0,29.0966,29.4205,29.0966,29.1162,65600.0
2007-11-08 14:15:00,29.68,29.76,29.54,29.68,17400.0,29.1359,29.2144,28.9984,29.1359,17400.0
2007-11-08 14:20:00,29.66,29.84,29.6,29.83,23900.0,29.1162,29.2929,29.0573,29.2831,23900.0
2007-11-08 14:25:00,29.85,29.87,29.7,29.79,24000.0,29.3027,29.3224,29.1555,29.2438,24000.0
2007-11-08 14:30:00,29.8,30.0,29.8,29.97,77400.0,29.2537,29.45,29.2537,29.4205,77400.0
2007-11-08 14:35:00,29.97,30.0,29.86,29.86,37300.0,29.4205,29.45,29.3126,29.3126,37300.0
2007-11-08 14:40:00,29.86,29.88,29.65,29.65,24500.0,29.3126,29.3322,29.1064,29.1064,24500.0
2007-11-08 14:45:00,29.66,29.71,29.49,29.71,29500.0,29.1162,29.1653,28.9493,29.1653,29500.0
2007-11-08 14:50:00,29.71,29.74,29.61,29.68,27200.0,29.1653,29.1948,29.0671,29.1359,27200.0
2007-11-08 14:55:00,29.67,29.92,29.63,29.87,39500.0,29.126,29.3715,29.0868,29.3224,39500.0
2007-11-08 15:00:00,29.84,29.94,29.79,29.86,62800.0,29.2929,29.3911,29.2438,29.3126,62800.0
2007-11-08 15:05:00,29.86,30.12,29.85,30.04,61300.0,29.3126,29.5678,29.3027,29.4893,61300.0
2007-11-08 15:10:00,30.03,30.03,29.77,29.82,28800.0,29.4794,29.4794,29.2242,29.2733,28800.0
2007-11-08 15:15:00,29.82,30.0,29.81,30.0,37900.0,29.2733,29.45,29.2635,29.45,37900.0
2007-11-08 15:20:00,30.01,30.24,30.0,30.19,69000.0,29.4598,29.6856,29.45,29.6365,69000.0
2007-11-08 15:25:00,30.17,30.32,30.15,30.25,68200.0,29.6169,29.7641,29.5972,29.6954,68200.0
2007-11-08 15:30:00,30.25,30.52,30.24,30.26,86400.0,29.6954,29.9605,29.6856,29.7052,86400.0
2007-11-08 15:35:00,30.27,30.3,30.14,30.3,50600.0,29.715,29.7445,29.5874,29.7445,50600.0
2007-11-08 15:40:00,30.32,30.4,30.22,30.27,75500.0,29.7641,29.8427,29.666,29.715,75500.0
2007-11-08 15:45:00,30.26,30.39,30.23,30.38,61300.0,29.7052,29.8328,29.6758,29.823,61300.0
2007-11-08 15:50:00,30.38,30.48,30.33,30.45,39500.0,29.823,29.9212,29.7739,29.8917,39500.0
2007-11-08 15:55:00,30.46,30.57,30.22,30.44,218600.0,29.9016,30.0095,29.666,29.8819,218600.0
2007-11-09 09:30:00,30.05,30.17,29.73,30.16,48500.0,29.4991,29.6169,29.1849,29.6071,48500.0
2007-11-09 09:35:00,30.16,31.1,30.16,31.02,83500.0,29.6071,30.5298,29.6071,30.4513,83500.0
2007-11-09 09:40:00,31.0,31.1,30.79,30.92,103300.0,30.4317,30.5298,30.2255,30.3531,103300.0
2007-11-09 09:45:00,30.92,30.93,30.69,30.79,38700.0,30.3531,30.3629,30.1273,30.2255,38700.0
2007-11-09 09:50:00,30.82,30.84,30.51,30.52,45700.0,30.255,30.2746,29.9506,29.9605,45700.0
2007-11-09 09:55:00,30.5,30.61,30.46,30.46,53100.0,29.9408,30.0488,29.9016,29.9016,53100.0
2007-11-09 10:00:00,30.46,30.58,30.39,30.53,136300.0,29.9016,30.0194,29.8328,29.9703,136300.0
2007-11-09 10:05:00,30.51,30.65,30.47,30.62,66400.0,29.9506,30.0881,29.9114,30.0586,66400.0
2007-11-09 10:10:00,30.58,30.63,30.51,30.55,61600.0,30.0194,30.0684,29.9506,29.9899,61600.0
2007-11-09 10:15:00,30.54,30.55,30.39,30.5,30200.0,29.9801,29.9899,29.8328,29.9408,30200.0
2007-11-09 10:20:00,30.49,30.69,30.45,30.49,75700.0,29.931,30.1273,29.8917,29.931,75700.0
2007-11-09 10:25:00,30.49,30.5,30.15,30.26,25500.0,29.931,29.9408,29.5972,29.7052,25500.0
2007-11-09 10:30:00,30.23,30.49,30.2,30.46,35600.0,29.6758,29.931,29.6463,29.9016,35600.0
2007-11-09 10:35:00,30.43,30.5,30.38,30.5,18300.0,29.8721,29.9408,29.823,29.9408,18300.0
2007-11-09 10:40:00,30.5,30.6,30.18,30.31,54600.0,29.9408,30.039,29.6267,29.7543,54600.0
2007-11-09 10:45:00,30.34,30.36,30.05,30.1,36700.0,29.7838,29.8034,29.4991,29.5482,36700.0
2007-11-09 10:50:00,30.09,30.19,30.04,30.04,14400.0,29.5383,29.6365,29.4893,29.4893,14400.0
2007-11-09 10:55:00,30.06,30.11,29.97,30.08,24200.0,29.5089,29.558,29.4205,29.5285,24200.0
2007-11-09 11:00:00,30.09,30.11,29.93,30.02,23900.0,29.5383,29.558,29.3813,29.4696,23900.0
2007-11-09 11:05:00,30.02,30.09,29.84,29.91,23600.0,29.4696,29.5383,29.2929,29.3616,23600.0
2007-11-09 11:10:00,29.9,29.9,29.55,29.55,46700.0,29.3518,29.3518,29.0082,29.0082,46700.0
2007-11-09 11:15:00,29.58,29.61,29.54,29.58,25300.0,29.0377,29.0671,28.9984,29.0377,25300.0
2007-11-09 11:20:00,29.58,29.64,29.5,29.54,36700.0,29.0377,29.0966,28.9592,28.9984,36700.0
2007-11-09 11:25:00,29.54,29.83,29.52,29.73,40300.0,28.9984,29.2831,28.9788,29.1849,40300.0
2007-11-09 11:30:00,29.76,29.88,29.58,29.61,25500.0,29.2144,29.3322,29.0377,29.0671,25500.0
2007-11-09 11:35:00,29.6,29.77,29.58,29.71,21900.0,29.0573,29.2242,29.0377,29.1653,21900.0
2007-11-09 11:40:00,29.75,29.8,29.55,29.7,36500.0,29.2046,29.2537,29.0082,29.1555,36500.0
2007-11-09 11:45:00,29.7,29.71,29.6,29.65,14900.0,29.1555,29.1653,29.0573,29.1064,14900.0
2007-11-09 11:50:00,29.63,29.72,29.6,29.6,18400.0,29.0868,29.1751,29.0573,29.0573,18400.0
2007-11-09 11:55:00,29.63,29.69,29.59,29.69,8600.0,29.0868,29.1457,29.0475,29.1457,8600.0
2007-11-09 12:00:00,29.67,29.67,29.6,29.63,5300.0,29.126,29.126,29.0573,29.0868,5300.0
2007-11-09 12:05:00,29.65,29.66,29.6,29.66,9100.0,29.1064,29.1162,29.0573,29.1162,9100.0
2007-11-09 12:10:00,29.65,29.68,29.6,29.62,6300.0,29.1064,29.1359,29.0573,29.077,6300.0
2007-11-09 12:15:00,29.63,29.63,29.52,29.59,12700.0,29.0868,29.0868,28.9788,29.0475,12700.0
2007-11-09 12:20:00,29.57,29.6,29.46,29.5,18400.0,29.0279,29.0573,28.9199,28.9592,18400.0
2007-11-09 12:25:00,29.49,29.55,29.42,29.43,10200.0,28.9493,29.0082,28.8806,28.8904,10200.0
2007-11-09 12:30:00,29.46,29.5,29.44,29.46,16600.0,28.9199,28.9592,28.9003,28.9199,16600.0
2007-11-09 12:35:00,29.47,29.72,29.46,29.7,25000.0,28.9297,29.1751,28.9199,29.1555,25000.0
2007-11-09 12:40:00,29.71,29.86,29.68,29.71,31200.0,29.1653,29.3126,29.1359,29.1653,31200.0
2007-11-09 12:45:00,29.71,29.84,29.71,29.72,16800.0,29.1653,29.2929,29.1653,29.1751,16800.0
2007-11-09 12:50:00,29.71,29.79,29.66,29.75,18800.0,29.1653,29.2438,29.1162,29.2046,18800.0
2007-11-09 12:55:00,29.73,29.79,29.68,29.71,9500.0,29.1849,29.2438,29.1359,29.1653,9500.0
2007-11-09 13:00:00,29.66,29.68,29.6,29.67,9300.0,29.1162,29.1359,29.0573,29.126,9300.0
2007-11-09 13:05:00,29.66,29.66,29.37,29.4,13400.0,29.1162,29.1162,28.8315,28.861,13400.0
2007-11-09 13:10:00,29.38,29.49,29.34,29.47,13000.0,28.8414,28.9493,28.8021,28.9297,13000.0
2007-11-09 13:15:00,29.49,29.58,29.32,29.44,14900.0,28.9493,29.0377,28.7825,28.9003,14900.0
2007-11-09 13:20:00,29.45,29.5,29.36,29.39,12600.0,28.9101,28.9592,28.8217,28.8512,12600.0
2007-11-09 13:25:00,29.4,29.41,29.27,29.29,11300.0,28.861,28.8708,28.7334,28.753,11300.0
2007-11-09 13:30:00,29.28,29.38,29.23,29.26,16800.0,28.7432,28.8414,28.6941,28.7236,16800.0
2007-11-09 13:35:00,29.26,29.26,29.12,29.21,13300.0,28.7236,28.7236,28.5861,28.6745,13300.0
2007-11-09 13:40:00,29.21,29.33,29.21,29.21,12800.0,28.6745,28.7923,28.6745,28.6745,12800.0
2007-11-09 13:45:00,29.17,29.32,29.17,29.3,11100.0,28.6352,28.7825,28.6352,28.7628,11100.0
2007-11-09 13:50:00,29.3,29.34,29.22,29.23,16500.0,28.7628,28.8021,28.6843,28.6941,16500.0
2007-11-09 13:55:00,29.26,29.27,29.18,29.2,12500.0,28.7236,28.7334,28.645,28.6647,12500.0
2007-11-09 14:00:00,29.15,29.23,29.12,29.17,26000.0,28.6156,28.6941,28.5861,28.6352,26000.0
2007-11-09 14:05:00,29.18,29.32,29.14,29.26,16600.0,28.645,28.7825,28.6058,28.7236,16600.0
2007-11-09 14:10:00,29.25,29.32,29.21,29.27,16700.0,28.7137,28.7825,28.6745,28.7334,16700.0
2007-11-09 14:15:00,29.24,29.33,29.19,29.26,21100.0,28.7039,28.7923,28.6548,28.7236,21100.0
2007-11-09 14:20:00,29.26,29.45,29.26,29.44,34000.0,28.7236,28.9101,28.7236,28.9003,34000.0
2007-11-09 14:25:00,29.45,29.63,29.43,29.5,20900.0,28.9101,29.0868,28.8904,28.9592,20900.0
2007-11-09 14:30:00,29.49,29.54,29.4,29.44,17300.0,28.9493,28.9984,28.861,28.9003,17300.0
2007-11-09 14:35:00,29.44,29.54,29.38,29.51,35400.0,28.9003,28.9984,28.8414,28.969,35400.0
2007-11-09 14:40:00,29.5,29.54,29.47,29.53,39100.0,28.9592,28.9984,28.9297,28.9886,39100.0
2007-11-09 14:45:00,29.53,29.54,29.47,29.54,19100.0,28.9886,28.9984,28.9297,28.9984,19100.0
2007-11-09 14:50:00,29.55,29.67,29.51,29.59,29700.0,29.0082,29.126,28.969,29.0475,29700.0
2007-11-09 14:55:00,29.57,29.64,29.54,29.58,18300.0,29.0279,29.0966,28.9984,29.0377,18300.0
2007-11-09 15:00:00,29.58,29.74,29.56,29.68,26100.0,29.0377,29.1948,29.0181,29.1359,26100.0
2007-11-09 15:05:00,29.66,29.73,29.61,29.71,23600.0,29.1162,29.1849,29.0671,29.1653,23600.0
2007-11-09 15:10:00,29.71,29.75,29.65,29.72,15400.0,29.1653,29.2046,29.1064,29.1751,15400.0
2007-11-09 15:15:00,29.73,29.79,29.65,29.66,20600.0,29.1849,29.2438,29.1064,29.1162,20600.0
2007-11-09 15:20:00,29.66,29.69,29.55,29.66,23400.0,29.1162,29.1457,29.0082,29.1162,23400.0
2007-11-09 15:25:00,29.68,29.68,29.52,29.59,21400.0,29.1359,29.1359,28.9788,29.0475,21400.0
2007-11-09 15:30:00,29.61,29.63,29.44,29.46,25600.0,29.0671,29.0868,28.9003,28.9199,25600.0
2007-11-09 15:35:00,29.45,29.46,29.35,29.35,46800.0,28.9101,28.9199,28.8119,28.8119,46800.0
2007-11-09 15:40:00,29.35,29.37,29.16,29.27,45400.0,28.8119,28.8315,28.6254,28.7334,45400.0
2007-11-09 15:45:00,29.28,29.36,29.21,29.3,36700.0,28.7432,28.8217,28.6745,28.7628,36700.0
2007-11-09 15:50:00,29.3,29.39,29.26,29.34,90700.0,28.7628,28.8512,28.7236,28.8021,90700.0
2007-11-09 15:55:00,29.35,29.37,29.28,29.32,55900.0,28.8119,28.8315,28.7432,28.7825,55900.0
2007-11-12 09:30:00,29.31,29.46,29.18,29.22,8800.0,28.7726,28.9199,28.645,28.6843,8800.0
2007-11-12 09:35:00,29.21,29.21,28.99,29.14,15600.0,28.6745,28.6745,28.4585,28.6058,15600.0
2007-11-12 09:40:00,29.18,29.31,29.02,29.09,16500.0,28.645,28.7726,28.488,28.5567,16500.0
2007-11-12 09:45:00,29.05,29.2,29.0,29.04,17000.0,28.5174,28.6647,28.4683,28.5076,17000.0
2007-11-12 09:50:00,29.05,29.14,28.9,29.04,19600.0,28.5174,28.6058,28.3702,28.5076,19600.0
2007-11-12 09:55:00,29.01,29.05,28.94,28.97,17900.0,28.4781,28.5174,28.4094,28.4389,17900.0
2007-11-12 10:00:00,28.94,28.95,28.76,28.83,43900.0,28.4094,28.4192,28.2327,28.3014,43900.0
2007-11-12 10:05:00,28.8,28.82,28.49,28.54,49600.0,28.272,28.2916,27.9677,28.0168,49600.0
2007-11-12 10:10:00,28.55,28.73,28.42,28.42,40400.0,28.0266,28.2033,27.899,27.899,40400.0
2007-11-12 10:15:00,28.4,28.52,28.31,28.51,36400.0,27.8793,27.9971,27.791,27.9873,36400.0
2007-11-12 10:20:00,28.5,28.72,28.49,28.54,57300.0,27.9775,28.1935,27.9677,28.0168,57300.0
2007-11-12 10:25:00,28.53,28.63,28.44,28.63,33200.0,28.0069,28.1051,27.9186,28.1051,33200.0
2007-11-12 10:30:00,28.65,28.77,28.6,28.61,28300.0,28.1247,28.2425,28.0757,28.0855,28300.0
2007-11-12 10:35:00,28.59,28.59,28.5,28.54,14100.0,28.0658,28.0658,27.9775,28.0168,14100.0
2007-11-12 10:40:00,28.56,28.68,28.56,28.66,33200.0,28.0364,28.1542,28.0364,28.1346,33200.0
2007-11-12 10:45:00,28.66,28.82,28.64,28.77,39600.0,28.1346,28.2916,28.1149,28.2425,39600.0
2007-11-12 10:50:00,28.77,28.84,28.77,28.78,20800.0,28.2425,28.3113,28.2425,28.2524,20800.0
2007-11-12 10:55:00,28.8,28.82,28.75,28.77,20500.0,28.272,28.2916,28.2229,28.2425,20500.0
2007-11-12 11:00:00,28.77,28.78,28.65,28.75,47000.0,28.2425,28.2524,28.1247,28.2229,47000.0
2007-11-12 11:05:00,28.78,28.83,28.75,28.81,15000.0,28.2524,28.3014,28.2229,28.2818,15000.0
2007-11-12 11:10:00,28.81,29.0,28.81,28.9,16800.0,28.2818,28.4683,28.2818,28.3702,16800.0
2007-11-12 11:15:00,28.9,28.91,28.76,28.79,10000.0,28.3702,28.38,28.2327,28.2622,10000.0
2007-11-12 11:20:00,28.79,29.01,28.79,29.01,29800.0,28.2622,28.4781,28.2622,28.4781,29800.0
2007-11-12 11:25:00,29.03,29.04,28.94,28.97,16600.0,28.4978,28.5076,28.4094,28.4389,16600.0
2007-11-12 11:30:00,28.97,28.97,28.77,28.84,16800.0,28.4389,28.4389,28.2425,28.3113,16800.0
2007-11-12 11:35:00,28.84,28.84,28.73,28.78,24600.0,28.3113,28.3113,28.2033,28.2524,24600.0
2007-11-12 11:40:00,28.78,28.79,28.66,28.68,22100.0,28.2524,28.2622,28.1346,28.1542,22100.0
2007-11-12 11:45:00,28.68,28.72,28.62,28.63,11500.0,28.1542,28.1935,28.0953,28.1051,11500.0
2007-11-12 11:50:00,28.62,28.68,28.59,28.61,13000.0,28.0953,28.1542,28.0658,28.0855,13000.0
2007-11-12 11:55:00,28.61,28.69,28.6,28.67,36600.0,28.0855,28.164,28.0757,28.1444,36600.0
2007-11-12 12:00:00,28.67,28.93,28.67,28.91,36100.0,28.1444,28.3996,28.1444,28.38,36100.0
2007-11-12 12:05:00,28.88,29.02,28.88,29.0,27200.0,28.3505,28.488,28.3505,28.4683,27200.0
2007-11-12 12:10:00,28.97,29.01,28.84,28.88,34100.0,28.4389,28.4781,28.3113,28.3505,34100.0
2007-11-12 12:15:00,28.87,28.88,28.81,28.81,7500.0,28.3407,28.3505,28.2818,28.2818,7500.0
2007-11-12 12:20:00,28.83,28.96,28.81,28.83,14800.0,28.3014,28.4291,28.2818,28.3014,14800.0
2007-11-12 12:25:00,28.85,28.89,28.83,28.84,11800.0,28.3211,28.3603,28.3014,28.3113,11800.0
2007-11-12 12:30:00,28.85,28.86,28.78,28.8,17700.0,28.3211,28.3309,28.2524,28.272,17700.0
2007-11-12 12:35:00,28.8,28.86,28.8,28.81,14400.0,28.272,28.3309,28.272,28.2818,14400.0
2007-11-12 12:40:00,28.82,28.84,28.75,28.77,51700.0,28.2916,28.3113,28.2229,28.2425,51700.0
2007-11-12 12:45:00,28.77,28.78,28.73,28.73,3100.0,28.2425,28.2524,28.2033,28.2033,3100.0
2007-11-12 12:50:00,28.71,28.82,28.61,28.82,29000.0,28.1836,28.2916,28.0855,28.2916,29000.0
2007-11-12 12:55:00,28.81,28.81,28.67,28.7,9900.0,28.2818,28.2818,28.1444,28.1738,9900.0
2007-11-12 13:00:00,28.69,28.8,28.61,28.79,9500.0,28.164,28.272,28.0855,28.2622,9500.0
2007-11-12 13:05:00,28.81,28.81,28.64,28.66,15600.0,28.2818,28.2818,28.1149,28.1346,15600.0
2007-11-12 13:10:00,28.67,28.73,28.58,28.72,16800.0,28.1444,28.2033,28.056,28.1935,16800.0
2007-11-12 13:15:00,28.7,28.73,28.62,28.73,12200.0,28.1738,28.2033,28.0953,28.2033,12200.0
2007-11-12 13:20:00,28.72,28.73,28.58,28.61,22000.0,28.1935,28.2033,28.056,28.0855,22000.0
2007-11-12 13:25:00,28.6,28.62,28.59,28.6,10700.0,28.0757,28.0953,28.0658,28.0757,10700.0
2007-11-12 13:30:00,28.61,28.61,28.42,28.49,16500.0,28.0855,28.0855,27.899,27.9677,16500.0
2007-11-12 13:35:00,28.5,28.58,28.38,28.43,37900.0,27.9775,28.056,27.8597,27.9088,37900.0
2007-11-12 13:40:00,28.43,28.5,28.36,28.4,30100.0,27.9088,27.9775,27.8401,27.8793,30100.0
2007-11-12 13:45:00,28.4,28.4,28.15,28.26,59600.0,27.8793,27.8793,27.6339,27.7419,59600.0
2007-11-12 13:50:00,28.25,28.25,28.17,28.18,18600.0,27.7321,27.7321,27.6535,27.6634,18600.0
2007-11-12 13:55:00,28.21,28.3,28.21,28.24,19100.0,27.6928,27.7812,27.6928,27.7223,19100.0
2007-11-12 14:00:00,28.24,28.27,28.18,28.2,22900.0,27.7223,27.7517,27.6634,27.683,22900.0
2007-11-12 14:05:00,28.2,28.21,28.14,28.17,38200.0,27.683,27.6928,27.6241,27.6535,38200.0
2007-11-12 14:10:00,28.15,28.17,28.05,28.15,28400.0,27.6339,27.6535,27.5357,27.6339,28400.0
2007-11-12 14:15:00,28.14,28.14,28.0,28.0,30900.0,27.6241,27.6241,27.4867,27.4867,30900.0
2007-11-12 14:20:00,27.99,28.02,27.94,27.97,74400.0,27.4768,27.5063,27.4278,27.4572,74400.0
2007-11-12 14:25:00,28.0,28.0,27.88,27.92,38800.0,27.4867,27.4867,27.3689,27.4081,38800.0
2007-11-12 14:30:00,27.94,28.02,27.91,27.97,39600.0,27.4278,27.5063,27.3983,27.4572,39600.0
2007-11-12 14:35:00,27.97,28.02,27.92,27.98,31000.0,27.4572,27.5063,27.4081,27.467,31000.0
2007-11-12 14:40:00,27.97,28.19,27.97,28.14,62600.0,27.4572,27.6732,27.4572,27.6241,62600.0
2007-11-12 14:45:00,28.13,28.22,28.13,28.17,17000.0,27.6143,27.7026,27.6143,27.6535,17000.0
2007-11-12 14:50:00,28.16,28.21,28.05,28.05,16900.0,27.6437,27.6928,27.5357,27.5357,16900.0
2007-11-12 14:55:00,28.04,28.09,28.02,28.08,6900.0,27.5259,27.575,27.5063,27.5652,6900.0
2007-11-12 15:00:00,28.08,28.08,27.63,27.85,75800.0,27.5652,27.5652,27.1234,27.3394,75800.0
2007-11-12 15:05:00,27.85,27.9,27.75,27.89,24600.0,27.3394,27.3885,27.2412,27.3787,24600.0
2007-11-12 15:10:00,27.88,27.91,27.81,27.89,24700.0,27.3689,27.3983,27.3001,27.3787,24700.0
2007-11-12 15:15:00,27.88,27.93,27.83,27.83,31200.0,27.3689,27.4179,27.3198,27.3198,31200.0
2007-11-12 15:20:00,27.79,27.91,27.79,27.87,46400.0,27.2805,27.3983,27.2805,27.359,46400.0
2007-11-12 15:25:00,27.88,27.9,27.74,27.84,38700.0,27.3689,27.3885,27.2314,27.3296,38700.0
2007-11-12 15:30:00,27.84,28.04,27.83,28.02,61300.0,27.3296,27.5259,27.3198,27.5063,61300.0
2007-11-12 15:35:00,28.01,28.02,27.98,27.99,34200.0,27.4965,27.5063,27.467,27.4768,34200.0
2007-11-12 15:40:00,27.99,28.02,27.78,27.82,49600.0,27.4768,27.5063,27.2707,27.31,49600.0
2007-11-12 15:45:00,27.8,27.81,27.69,27.76,48100.0,27.2903,27.3001,27.1823,27.2511,48100.0
2007-11-12 15:50:00,27.74,27.76,27.59,27.76,48600.0,27.2314,27.2511,27.0842,27.2511,48600.0
2007-11-12 15:55:00,27.77,27.78,27.68,27.74,68200.0,27.2609,27.2707,27.1725,27.2314,68200.0
2007-11-13 09:30:00,27.87,28.0,27.55,27.55,69100.0,27.359,27.4867,27.0449,27.0449,69100.0
2007-11-13 09:35:00,27.58,27.76,27.52,27.75,23500.0,27.0744,27.2511,27.0155,27.2412,23500.0
2007-11-13 09:40:00,27.75,27.85,27.5,27.83,97300.0,27.2412,27.3394,26.9958,27.3198,97300.0
2007-11-13 09:45:00,27.8,27.8,27.25,27.64,54500.0,27.2903,27.2903,26.7504,27.1333,54500.0
2007-11-13 09:50:00,27.62,27.63,27.32,27.34,71400.0,27.1136,27.1234,26.8191,26.8388,71400.0
2007-11-13 09:55:00,27.32,27.5,27.27,27.35,41600.0,26.8191,26.9958,26.77,26.8486,41600.0
2007-11-13 10:00:00,27.37,27.4,27.26,27.37,26800.0,26.8682,26.8977,26.7602,26.8682,26800.0
2007-11-13 10:05:00,27.37,27.4,27.34,27.38,31900.0,26.8682,26.8977,26.8388,26.878,31900.0
2007-11-13 10:10:00,27.38,27.38,27.09,27.21,73700.0,26.878,26.878,26.5933,26.7111,73700.0
2007-11-13 10:15:00,27.18,27.21,27.0,27.18,46000.0,26.6817,26.7111,26.505,26.6817,46000.0
2007-11-13 10:20:00,27.17,27.29,27.11,27.24,36700.0,26.6719,26.7897,26.613,26.7406,36700.0
2007-11-13 10:25:00,27.28,27.28,27.14,27.25,50100.0,26.7799,26.7799,26.6424,26.7504,50100.0
2007-11-13 10:30:00,27.24,27.26,26.92,26.92,64300.0,26.7406,26.7602,26.4265,26.4265,64300.0
2007-11-13 10:35:00,26.92,26.92,26.7,26.77,87200.0,26.4265,26.4265,26.2105,26.2792,87200.0
2007-11-13 10:40:00,26.76,26.78,26.49,26.49,59600.0,26.2694,26.289,26.0043,26.0043,59600.0
2007-11-13 10:45:00,26.49,26.87,26.49,26.83,139700.0,26.0043,26.3774,26.0043,26.3381,139700.0
2007-11-13 10:50:00,26.86,27.01,26.83,26.93,47700.0,26.3676,26.5148,26.3381,26.4363,47700.0
2007-11-13 10:55:00,26.91,26.92,26.79,26.84,43800.0,26.4166,26.4265,26.2988,26.3479,43800.0
2007-11-13 11:00:00,26.84,26.85,26.77,26.83,34300.0,26.3479,26.3577,26.2792,26.3381,34300.0
2007-11-13 11:05:00,26.85,26.89,26.77,26.8,70700.0,26.3577,26.397,26.2792,26.3087,70700.0
2007-11-13 11:10:00,26.83,26.83,26.59,26.65,23300.0,26.3381,26.3381,26.1025,26.1614,23300.0
2007-11-13 11:15:00,26.65,26.72,26.65,26.71,21900.0,26.1614,26.2301,26.1614,26.2203,21900.0
2007-11-13 11:20:00,26.72,26.74,26.69,26.7,22900.0,26.2301,26.2498,26.2007,26.2105,22900.0
2007-11-13 11:25:00,26.71,26.82,26.71,26.75,79200.0,26.2203,26.3283,26.2203,26.2596,79200.0
2007-11-13 11:30:00,26.76,26.79,26.75,26.77,173100.0,26.2694,26.2988,26.2596,26.2792,173100.0
2007-11-13 11:35:00,26.77,26.86,26.76,26.86,36700.0,26.2792,26.3676,26.2694,26.3676,36700.0
2007-11-13 11:40:00,26.86,26.92,26.86,26.89,59900.0,26.3676,26.4265,26.3676,26.397,59900.0
2007-11-13 11:45:00,26.88,26.89,26.87,26.88,23800.0,26.3872,26.397,26.3774,26.3872,23800.0
2007-11-13 11:50:00,26.89,27.0,26.87,26.95,61100.0,26.397,26.505,26.3774,26.4559,61100.0
2007-11-13 11:55:00,26.95,27.04,26.94,27.0,78400.0,26.4559,26.5443,26.4461,26.505,78400.0
2007-11-13 12:00:00,27.0,27.02,26.94,27.0,31300.0,26.505,26.5246,26.4461,26.505,31300.0
2007-11-13 12:05:00,26.99,27.03,26.96,27.02,96700.0,26.4952,26.5344,26.4657,26.5246,96700.0
2007-11-13 12:10:00,27.03,27.05,26.99,27.01,83300.0,26.5344,26.5541,26.4952,26.5148,83300.0
2007-11-13 12:15:00,27.01,27.08,26.99,27.05,17000.0,26.5148,26.5835,26.4952,26.5541,17000.0
2007-11-13 12:20:00,27.05,27.07,26.98,27.03,47600.0,26.5541,26.5737,26.4854,26.5344,47600.0
2007-11-13 12:25:00,27.03,27.04,26.95,27.01,61000.0,26.5344,26.5443,26.4559,26.5148,61000.0
2007-11-13 12:30:00,26.99,27.01,26.98,26.99,16000.0,26.4952,26.5148,26.4854,26.4952,16000.0
2007-11-13 12:35:00,26.99,27.01,26.99,27.01,18000.0,26.4952,26.5148,26.4952,26.5148,18000.0
2007-11-13 12:40:00,27.01,27.13,26.99,26.99,33100.0,26.5148,26.6326,26.4952,26.4952,33100.0
2007-11-13 12:45:00,27.0,27.06,27.0,27.04,18200.0,26.505,26.5639,26.505,26.5443,18200.0
2007-11-13 12:50:00,27.06,27.07,27.01,27.05,16000.0,26.5639,26.5737,26.5148,26.5541,16000.0
2007-11-13 12:55:00,27.05,27.06,27.0,27.04,16100.0,26.5541,26.5639,26.505,26.5443,16100.0
2007-11-13 13:00:00,27.03,27.03,26.99,27.0,8600.0,26.5344,26.5344,26.4952,26.505,8600.0
2007-11-13 13:05:00,27.0,27.02,26.98,27.01,15300.0,26.505,26.5246,26.4854,26.5148,15300.0
2007-11-13 13:10:00,27.02,27.02,26.99,27.0,22400.0,26.5246,26.5246,26.4952,26.505,22400.0
2007-11-13 13:15:00,27.01,27.06,27.0,27.05,66600.0,26.5148,26.5639,26.505,26.5541,66600.0
2007-11-13 13:20:00,27.04,27.05,27.0,27.01,90100.0,26.5443,26.5541,26.505,26.5148,90100.0
2007-11-13 13:25:00,27.0,27.02,26.97,27.0,35700.0,26.505,26.5246,26.4755,26.505,35700.0
2007-11-13 13:30:00,27.01,27.02,26.99,27.01,21300.0,26.5148,26.5246,26.4952,26.5148,21300.0
2007-11-13 13:35:00,27.01,27.02,26.99,27.01,45200.0,26.5148,26.5246,26.4952,26.5148,45200.0
2007-11-13 13:40:00,27.01,27.08,27.01,27.06,48300.0,26.5148,26.5835,26.5148,26.5639,48300.0
2007-11-13 13:45:00,27.06,27.15,27.05,27.13,50300.0,26.5639,26.6522,26.5541,26.6326,50300.0
2007-11-13 13:50:00,27.14,27.33,27.1,27.3,69400.0,26.6424,26.8289,26.6032,26.7995,69400.0
2007-11-13 13:55:00,27.32,27.35,27.27,27.3,28700.0,26.8191,26.8486,26.77,26.7995,28700.0
2007-11-13 14:00:00,27.31,27.44,27.31,27.41,40300.0,26.8093,26.9369,26.8093,26.9075,40300.0
2007-11-13 14:05:00,27.42,27.46,27.26,27.37,60300.0,26.9173,26.9566,26.7602,26.8682,60300.0
2007-11-13 14:10:00,27.36,27.45,27.33,27.38,55300.0,26.8584,26.9467,26.8289,26.878,55300.0
2007-11-13 14:15:00,27.38,27.4,27.33,27.38,53500.0,26.878,26.8977,26.8289,26.878,53500.0
2007-11-13 14:20:00,27.37,27.54,27.37,27.5,42900.0,26.8682,27.0351,26.8682,26.9958,42900.0
2007-11-13 14:25:00,27.5,27.53,27.49,27.5,52500.0,26.9958,27.0253,26.986,26.9958,52500.0
2007-11-13 14:30:00,27.5,27.59,27.49,27.58,35000.0,26.9958,27.0842,26.986,27.0744,35000.0
2007-11-13 14:35:00,27.58,27.65,27.54,27.64,25400.0,27.0744,27.1431,27.0351,27.1333,25400.0
2007-11-13 14:40:00,27.64,27.65,27.52,27.53,17900.0,27.1333,27.1431,27.0155,27.0253,17900.0
2007-11-13 14:45:00,27.53,27.58,27.5,27.53,23800.0,27.0253,27.0744,26.9958,27.0253,23800.0
2007-11-13 14:50:00,27.54,27.63,27.5,27.61,35500.0,27.0351,27.1234,26.9958,27.1038,35500.0
2007-11-13 14:55:00,27.6,27.62,27.55,27.6,82400.0,27.094,27.1136,27.0449,27.094,82400.0
2007-11-13 15:00:00,27.61,27.82,27.6,27.81,16600.0,27.1038,27.31,27.094,27.3001,16600.0
2007-11-13 15:05:00,27.82,27.89,27.81,27.86,38200.0,27.31,27.3787,27.3001,27.3492,38200.0
2007-11-13 15:10:00,27.86,28.01,27.85,28.0,68100.0,27.3492,27.4965,27.3394,27.4867,68100.0
2007-11-13 15:15:00,28.0,28.0,27.81,27.85,23200.0,27.4867,27.4867,27.3001,27.3394,23200.0
2007-11-13 15:20:00,27.85,27.86,27.79,27.81,16800.0,27.3394,27.3492,27.2805,27.3001,16800.0
2007-11-13 15:25:00,27.82,27.82,27.65,27.7,41800.0,27.31,27.31,27.1431,27.1922,41800.0
2007-11-13 15:30:00,27.7,27.71,27.63,27.7,38600.0,27.1922,27.202,27.1234,27.1922,38600.0
2007-11-13 15:35:00,27.68,27.77,27.64,27.7,28900.0,27.1725,27.2609,27.1333,27.1922,28900.0
2007-11-13 15:40:00,27.7,27.71,27.58,27.67,28400.0,27.1922,27.202,27.0744,27.1627,28400.0
2007-11-13 15:45:00,27.67,27.73,27.67,27.7,20500.0,27.1627,27.2216,27.1627,27.1922,20500.0
2007-11-13 15:50:00,27.7,27.75,27.66,27.75,41100.0,27.1922,27.2412,27.1529,27.2412,41100.0
2007-11-13 15:55:00,27.74,27.78,27.66,27.66,66000.0,27.2314,27.2707,27.1529,27.1529,66000.0
2007-11-14 09:30:00,27.99,28.32,27.8,28.16,58700.0,27.4768,27.8008,27.2903,27.6437,58700.0
2007-11-14 09:35:00,28.15,28.28,27.75,27.89,115700.0,27.6339,27.7615,27.2412,27.3787,115700.0
2007-11-14 09:40:00,27.9,27.96,27.85,27.89,41100.0,27.3885,27.4474,27.3394,27.3787,41100.0
2007-11-14 09:45:00,27.89,28.02,27.8,27.81,80600.0,27.3787,27.5063,27.2903,27.3001,80600.0
2007-11-14 09:50:00,27.84,27.84,27.72,27.77,65300.0,27.3296,27.3296,27.2118,27.2609,65300.0
2007-11-14 09:55:00,27.78,27.91,27.75,27.89,53700.0,27.2707,27.3983,27.2412,27.3787,53700.0
2007-11-14 10:00:00,27.88,27.92,27.81,27.82,51800.0,27.3689,27.4081,27.3001,27.31,51800.0
2007-11-14 10:05:00,27.81,27.81,27.57,27.57,44300.0,27.3001,27.3001,27.0645,27.0645,44300.0
2007-11-14 10:10:00,27.58,27.58,27.45,27.45,64500.0,27.0744,27.0744,26.9467,26.9467,64500.0
2007-11-14 10:15:00,27.45,27.62,27.41,27.5,64300.0,26.9467,27.1136,26.9075,26.9958,64300.0
2007-11-14 10:20:00,27.49,27.57,27.49,27.56,47300.0,26.986,27.0645,26.986,27.0547,47300.0
2007-11-14 10:25:00,27.55,27.77,27.54,27.77,221300.0,27.0449,27.2609,27.0351,27.2609,221300.0
2007-11-14 10:30:00,27.76,28.06,27.76,28.0,67400.0,27.2511,27.5456,27.2511,27.4867,67400.0
2007-11-14 10:35:00,28.0,28.06,27.99,28.02,56600.0,27.4867,27.5456,27.4768,27.5063,56600.0
2007-11-14 10:40:00,28.02,28.07,27.96,28.0,38400.0,27.5063,27.5554,27.4474,27.4867,38400.0
2007-11-14 10:45:00,28.02,28.14,28.01,28.13,9900.0,27.5063,27.6241,27.4965,27.6143,9900.0
2007-11-14 10:50:00,28.14,28.35,28.13,28.29,27300.0,27.6241,27.8302,27.6143,27.7713,27300.0
2007-11-14 10:55:00,28.29,28.31,28.15,28.17,31600.0,27.7713,27.791,27.6339,27.6535,31600.0
2007-11-14 11:00:00,28.17,28.43,28.15,28.43,29400.0,27.6535,27.9088,27.6339,27.9088,29400.0
2007-11-14 11:05:00,28.4,28.42,28.15,28.17,28100.0,27.8793,27.899,27.6339,27.6535,28100.0
2007-11-14 11:10:00,28.15,28.19,28.02,28.02,49500.0,27.6339,27.6732,27.5063,27.5063,49500.0
2007-11-14 11:15:00,28.01,28.13,28.01,28.11,27300.0,27.4965,27.6143,27.4965,27.5946,27300.0
2007-11-14 11:20:00,28.1,28.23,28.1,28.22,15000.0,27.5848,27.7124,27.5848,27.7026,15000.0
2007-11-14 11:25:00,28.2,28.2,28.05,28.08,10700.0,27.683,27.683,27.5357,27.5652,10700.0
2007-11-14 11:30:00,28.07,28.13,28.04,28.11,18500.0,27.5554,27.6143,27.5259,27.5946,18500.0
2007-11-14 11:35:00,28.11,28.27,28.08,28.26,20700.0,27.5946,27.7517,27.5652,27.7419,20700.0
2007-11-14 11:40:00,28.27,28.27,28.16,28.24,8100.0,27.7517,27.7517,27.6437,27.7223,8100.0
2007-11-14 11:45:00,28.24,28.35,28.21,28.35,29300.0,27.7223,27.8302,27.6928,27.8302,29300.0
2007-11-14 11:50:00,28.35,28.42,28.33,28.34,29300.0,27.8302,27.899,27.8106,27.8204,29300.0
2007-11-14 11:55:00,28.33,28.37,28.29,28.31,14500.0,27.8106,27.8499,27.7713,27.791,14500.0
2007-11-14 12:00:00,28.3,28.3,28.25,28.29,15700.0,27.7812,27.7812,27.7321,27.7713,15700.0
2007-11-14 12:05:00,28.3,28.42,28.3,28.4,27400.0,27.7812,27.899,27.7812,27.8793,27400.0
2007-11-14 12:10:00,28.41,28.52,28.4,28.51,18800.0,27.8891,27.9971,27.8793,27.9873,18800.0
2007-11-14 12:15:00,28.5,28.68,28.5,28.65,58500.0,27.9775,28.1542,27.9775,28.1247,58500.0
2007-11-14 12:20:00,28.65,28.71,28.64,28.69,18200.0,28.1247,28.1836,28.1149,28.164,18200.0
2007-11-14 12:25:00,28.7,28.78,28.68,28.77,38600.0,28.1738,28.2524,28.1542,28.2425,38600.0
2007-11-14 12:30:00,28.78,29.27,28.75,28.83,42200.0,28.2524,28.7334,28.2229,28.3014,42200.0
2007-11-14 12:35:00,28.83,28.87,28.81,28.86,26000.0,28.3014,28.3407,28.2818,28.3309,26000.0
2007-11-14 12:40:00,28.88,28.88,28.68,28.69,14900.0,28.3505,28.3505,28.1542,28.164,14900.0
2007-11-14 12:45:00,28.7,28.72,28.67,28.7,18800.0,28.1738,28.1935,28.1444,28.1738,18800.0
2007-11-14 12:50:00,28.7,28.7,28.55,28.55,46500.0,28.1738,28.1738,28.0266,28.0266,46500.0
2007-11-14 12:55:00,28.55,28.63,28.52,28.53,10100.0,28.0266,28.1051,27.9971,28.0069,10100.0
2007-11-14 13:00:00,28.52,28.64,28.52,28.62,10100.0,27.9971,28.1149,27.9971,28.0953,10100.0
2007-11-14 13:05:00,28.62,28.68,28.6,28.65,33000.0,28.0953,28.1542,28.0757,28.1247,33000.0
2007-11-14 13:10:00,28.6,28.7,28.54,28.55,13700.0,28.0757,28.1738,28.0168,28.0266,13700.0
2007-11-14 13:15:00,28.55,28.62,28.54,28.6,8700.0,28.0266,28.0953,28.0168,28.0757,8700.0
2007-11-14 13:20:00,28.6,28.67,28.58,28.6,15700.0,28.0757,28.1444,28.056,28.0757,15700.0
2007-11-14 13:25:00,28.58,28.7,28.56,28.63,21700.0,28.056,28.1738,28.0364,28.1051,21700.0
2007-11-14 13:30:00,28.64,28.67,28.55,28.67,13200.0,28.1149,28.1444,28.0266,28.1444,13200.0
2007-11-14 13:35:00,28.65,28.7,28.63,28.66,11300.0,28.1247,28.1738,28.1051,28.1346,11300.0
2007-11-14 13:40:00,28.66,28.72,28.65,28.71,9000.0,28.1346,28.1935,28.1247,28.1836,9000.0
2007-11-14 13:45:00,28.71,28.84,28.7,28.82,17400.0,28.1836,28.3113,28.1738,28.2916,17400.0
2007-11-14 13:50:00,28.83,28.83,28.75,28.76,13800.0,28.3014,28.3014,28.2229,28.2327,13800.0
2007-11-14 13:55:00,28.76,28.76,28.66,28.66,25900.0,28.2327,28.2327,28.1346,28.1346,25900.0
2007-11-14 14:00:00,28.64,28.65,28.58,28.62,16800.0,28.1149,28.1247,28.056,28.0953,16800.0
2007-11-14 14:05:00,28.64,28.66,28.62,28.65,18200.0,28.1149,28.1346,28.0953,28.1247,18200.0
2007-11-14 14:10:00,28.65,28.7,28.63,28.67,23700.0,28.1247,28.1738,28.1051,28.1444,23700.0
2007-11-14 14:15:00,28.68,28.69,28.63,28.68,20400.0,28.1542,28.164,28.1051,28.1542,20400.0
2007-11-14 14:20:00,28.67,28.72,28.62,28.62,19100.0,28.1444,28.1935,28.0953,28.0953,19100.0
2007-11-14 14:25:00,28.62,28.64,28.6,28.6,31300.0,28.0953,28.1149,28.0757,28.0757,31300.0
2007-11-14 14:30:00,28.6,28.61,28.52,28.52,20100.0,28.0757,28.0855,27.9971,27.9971,20100.0
2007-11-14 14:35:00,28.52,28.55,28.47,28.5,27800.0,27.9971,28.0266,27.948,27.9775,27800.0
2007-11-14 14:40:00,28.5,28.53,28.43,28.44,23400.0,27.9775,28.0069,27.9088,27.9186,23400.0
2007-11-14 14:45:00,28.44,28.52,28.41,28.42,46400.0,27.9186,27.9971,27.8891,27.899,46400.0
2007-11-14 14:50:00,28.42,28.59,28.41,28.53,30100.0,27.899,28.0658,27.8891,28.0069,30100.0
2007-11-14 14:55:00,28.54,28.59,28.47,28.47,30300.0,28.0168,28.0658,27.948,27.948,30300.0
2007-11-14 15:00:00,28.46,28.7,28.46,28.66,35700.0,27.9382,28.1738,27.9382,28.1346,35700.0
2007-11-14 15:05:00,28.64,28.79,28.57,28.59,30100.0,28.1149,28.2622,28.0462,28.0658,30100.0
2007-11-14 15:10:00,28.6,28.72,28.59,28.68,32100.0,28.0757,28.1935,28.0658,28.1542,32100.0
2007-11-14 15:15:00,28.67,28.77,28.59,28.59,34200.0,28.1444,28.2425,28.0658,28.0658,34200.0
2007-11-14 15:20:00,28.58,28.65,28.57,28.61,42100.0,28.056,28.1247,28.0462,28.0855,42100.0
2007-11-14 15:25:00,28.61,28.62,28.51,28.6,25300.0,28.0855,28.0953,27.9873,28.0757,25300.0
2007-11-14 15:30:00,28.6,28.6,28.37,28.42,34500.0,28.0757,28.0757,27.8499,27.899,34500.0
2007-11-14 15:35:00,28.44,28.48,28.27,28.28,39700.0,27.9186,27.9579,27.7517,27.7615,39700.0
2007-11-14 15:40:00,28.28,28.32,28.19,28.2,59600.0,27.7615,27.8008,27.6732,27.683,59600.0
2007-11-14 15:45:00,28.2,28.26,28.15,28.22,73200.0,27.683,27.7419,27.6339,27.7026,73200.0
2007-11-14 15:50:00,28.23,28.24,28.07,28.13,75200.0,27.7124,27.7223,27.5554,27.6143,75200.0
2007-11-14 15:55:00,28.14,28.19,28.03,28.06,38700.0,27.6241,27.6732,27.5161,27.5456,38700.0
2007-11-15 09:30:00,28.09,28.31,27.98,28.28,104800.0,27.575,27.791,27.467,27.7615,104800.0
2007-11-15 09:35:00,28.25,28.4,28.25,28.36,26200.0,27.7321,27.8793,27.7321,27.8401,26200.0
2007-11-15 09:40:00,28.36,28.73,28.31,28.32,46900.0,27.8401,28.2033,27.791,27.8008,46900.0
2007-11-15 09:45:00,28.32,28.39,28.16,28.16,19100.0,27.8008,27.8695,27.6437,27.6437,19100.0
2007-11-15 09:50:00,28.15,28.15,28.0,28.01,40900.0,27.6339,27.6339,27.4867,27.4965,40900.0
2007-11-15 09:55:00,28.01,28.04,27.7,27.79,33300.0,27.4965,27.5259,27.1922,27.2805,33300.0
2007-11-15 10:00:00,27.79,27.79,27.63,27.77,33000.0,27.2805,27.2805,27.1234,27.2609,33000.0
2007-11-15 10:05:00,27.76,27.95,27.75,27.94,26500.0,27.2511,27.4376,27.2412,27.4278,26500.0
2007-11-15 10:10:00,27.95,28.14,27.95,28.12,35600.0,27.4376,27.6241,27.4376,27.6045,35600.0
2007-11-15 10:15:00,28.13,28.3,28.13,28.29,28000.0,27.6143,27.7812,27.6143,27.7713,28000.0
2007-11-15 10:20:00,28.29,28.39,28.25,28.25,22100.0,27.7713,27.8695,27.7321,27.7321,22100.0
2007-11-15 10:25:00,28.27,28.41,28.27,28.4,19100.0,27.7517,27.8891,27.7517,27.8793,19100.0
2007-11-15 10:30:00,28.4,28.45,28.12,28.12,21000.0,27.8793,27.9284,27.6045,27.6045,21000.0
2007-11-15 10:35:00,28.12,28.39,28.1,28.32,27400.0,27.6045,27.8695,27.5848,27.8008,27400.0
2007-11-15 10:40:00,28.34,28.36,28.17,28.17,15800.0,27.8204,27.8401,27.6535,27.6535,15800.0
2007-11-15 10:45:00,28.16,28.17,27.95,27.98,33300.0,27.6437,27.6535,27.4376,27.467,33300.0
2007-11-15 10:50:00,27.97,27.98,27.94,27.94,9700.0,27.4572,27.467,27.4278,27.4278,9700.0
2007-11-15 10:55:00,27.96,28.02,27.92,28.0,30900.0,27.4474,27.5063,27.4081,27.4867,30900.0
2007-11-15 11:00:00,28.0,28.07,27.96,28.0,29400.0,27.4867,27.5554,27.4474,27.4867,29400.0
2007-11-15 11:05:00,28.0,28.02,27.95,27.98,23600.0,27.4867,27.5063,27.4376,27.467,23600.0
2007-11-15 11:10:00,27.99,28.0,27.94,27.95,9300.0,27.4768,27.4867,27.4278,27.4376,9300.0
2007-11-15 11:15:00,27.94,27.95,27.79,27.8,21400.0,27.4278,27.4376,27.2805,27.2903,21400.0
2007-11-15 11:20:00,27.8,27.8,27.71,27.74,12200.0,27.2903,27.2903,27.202,27.2314,12200.0
2007-11-15 11:25:00,27.74,27.74,27.6,27.6,21700.0,27.2314,27.2314,27.094,27.094,21700.0
2007-11-15 11:30:00,27.6,27.6,27.5,27.57,22000.0,27.094,27.094,26.9958,27.0645,22000.0
2007-11-15 11:35:00,27.56,27.61,27.55,27.56,17400.0,27.0547,27.1038,27.0449,27.0547,17400.0
2007-11-15 11:40:00,27.55,27.66,27.55,27.64,27400.0,27.0449,27.1529,27.0449,27.1333,27400.0
2007-11-15 11:45:00,27.63,27.64,27.58,27.6,18600.0,27.1234,27.1333,27.0744,27.094,18600.0
2007-11-15 11:50:00,27.6,27.65,27.53,27.58,27300.0,27.094,27.1431,27.0253,27.0744,27300.0
2007-11-15 11:55:00,27.58,27.65,27.56,27.59,12900.0,27.0744,27.1431,27.0547,27.0842,12900.0
2007-11-15 12:00:00,27.58,27.61,27.56,27.57,14300.0,27.0744,27.1038,27.0547,27.0645,14300.0
2007-11-15 12:05:00,27.56,27.62,27.56,27.61,18000.0,27.0547,27.1136,27.0547,27.1038,18000.0
2007-11-15 12:10:00,27.61,27.64,27.59,27.61,23100.0,27.1038,27.1333,27.0842,27.1038,23100.0
2007-11-15 12:15:00,27.62,27.73,27.6,27.64,24700.0,27.1136,27.2216,27.094,27.1333,24700.0
2007-11-15 12:20:00,27.63,27.63,27.59,27.61,16100.0,27.1234,27.1234,27.0842,27.1038,16100.0
2007-11-15 12:25:00,27.62,27.69,27.56,27.58,12400.0,27.1136,27.1823,27.0547,27.0744,12400.0
2007-11-15 12:30:00,27.58,27.63,27.5,27.5,16500.0,27.0744,27.1234,26.9958,26.9958,16500.0
2007-11-15 12:35:00,27.54,27.68,27.53,27.65,13700.0,27.0351,27.1725,27.0253,27.1431,13700.0
2007-11-15 12:40:00,27.63,27.65,27.58,27.59,16000.0,27.1234,27.1431,27.0744,27.0842,16000.0
2007-11-15 12:45:00,27.59,27.75,27.55,27.72,26800.0,27.0842,27.2412,27.0449,27.2118,26800.0
2007-11-15 12:50:00,27.74,27.82,27.68,27.71,35400.0,27.2314,27.31,27.1725,27.202,35400.0
2007-11-15 12:55:00,27.7,27.79,27.7,27.7,7500.0,27.1922,27.2805,27.1922,27.1922,7500.0
2007-11-15 13:00:00,27.7,27.82,27.62,27.81,19500.0,27.1922,27.31,27.1136,27.3001,19500.0
2007-11-15 13:05:00,27.83,27.91,27.79,27.79,32800.0,27.3198,27.3983,27.2805,27.2805,32800.0
2007-11-15 13:10:00,27.79,27.82,27.68,27.77,17400.0,27.2805,27.31,27.1725,27.2609,17400.0
2007-11-15 13:15:00,27.79,27.83,27.77,27.82,23800.0,27.2805,27.3198,27.2609,27.31,23800.0
2007-11-15 13:20:00,27.82,27.86,27.77,27.79,28300.0,27.31,27.3492,27.2609,27.2805,28300.0
2007-11-15 13:25:00,27.76,27.86,27.76,27.85,15000.0,27.2511,27.3492,27.2511,27.3394,15000.0
2007-11-15 13:30:00,27.84,27.84,27.68,27.76,11100.0,27.3296,27.3296,27.1725,27.2511,11100.0
2007-11-15 13:35:00,27.76,27.79,27.67,27.68,12900.0,27.2511,27.2805,27.1627,27.1725,12900.0
2007-11-15 13:40:00,27.7,27.76,27.67,27.75,13400.0,27.1922,27.2511,27.1627,27.2412,13400.0
2007-11-15 13:45:00,27.76,27.76,27.64,27.72,54900.0,27.2511,27.2511,27.1333,27.2118,54900.0
2007-11-15 13:50:00,27.71,27.74,27.59,27.59,8200.0,27.202,27.2314,27.0842,27.0842,8200.0
2007-11-15 13:55:00,27.6,27.62,27.55,27.6,11100.0,27.094,27.1136,27.0449,27.094,11100.0
2007-11-15 14:00:00,27.61,27.72,27.53,27.66,31300.0,27.1038,27.2118,27.0253,27.1529,31300.0
2007-11-15 14:05:00,27.63,27.63,27.48,27.5,22100.0,27.1234,27.1234,26.9762,26.9958,22100.0
2007-11-15 14:10:00,27.51,27.51,27.42,27.43,11000.0,27.0056,27.0056,26.9173,26.9271,11000.0
2007-11-15 14:15:00,27.41,27.5,27.31,27.5,38600.0,26.9075,26.9958,26.8093,26.9958,38600.0
2007-11-15 14:20:00,27.5,27.55,27.38,27.39,27200.0,26.9958,27.0449,26.878,26.8878,27200.0
2007-11-15 14:25:00,27.38,27.4,27.35,27.37,14400.0,26.878,26.8977,26.8486,26.8682,14400.0
2007-11-15 14:30:00,27.35,27.4,27.29,27.37,20800.0,26.8486,26.8977,26.7897,26.8682,20800.0
2007-11-15 14:35:00,27.38,27.4,27.3,27.37,11000.0,26.878,26.8977,26.7995,26.8682,11000.0
2007-11-15 14:40:00,27.34,27.36,27.26,27.31,19600.0,26.8388,26.8584,26.7602,26.8093,19600.0
2007-11-15 14:45:00,27.31,27.31,27.2,27.21,9100.0,26.8093,26.8093,26.7013,26.7111,9100.0
2007-11-15 14:50:00,27.2,27.2,26.96,27.02,65100.0,26.7013,26.7013,26.4657,26.5246,65100.0
2007-11-15 14:55:00,27.04,27.07,27.0,27.0,13400.0,26.5443,26.5737,26.505,26.505,13400.0
2007-11-15 15:00:00,27.01,27.08,27.0,27.04,29600.0,26.5148,26.5835,26.505,26.5443,29600.0
2007-11-15 15:05:00,27.03,27.03,26.93,26.94,24200.0,26.5344,26.5344,26.4363,26.4461,24200.0
2007-11-15 15:10:00,26.94,27.11,26.93,27.11,34500.0,26.4461,26.613,26.4363,26.613,34500.0
2007-11-15 15:15:00,27.12,27.25,27.11,27.17,37200.0,26.6228,26.7504,26.613,26.6719,37200.0
2007-11-15 15:20:00,27.15,27.23,27.14,27.18,18700.0,26.6522,26.7308,26.6424,26.6817,18700.0
2007-11-15 15:25:00,27.19,27.39,27.14,27.33,75300.0,26.6915,26.8878,26.6424,26.8289,75300.0
2007-11-15 15:30:00,27.32,27.32,27.07,27.07,33700.0,26.8191,26.8191,26.5737,26.5737,33700.0
2007-11-15 15:35:00,27.07,27.16,27.0,27.02,30600.0,26.5737,26.6621,26.505,26.5246,30600.0
2007-11-15 15:40:00,27.01,27.14,27.0,27.14,24900.0,26.5148,26.6424,26.505,26.6424,24900.0
2007-11-15 15:45:00,27.16,27.38,27.14,27.26,39200.0,26.6621,26.878,26.6424,26.7602,39200.0
2007-11-15 15:50:00,27.27,27.3,27.15,27.22,35300.0,26.77,26.7995,26.6522,26.721,35300.0
2007-11-15 15:55:00,27.23,27.35,27.11,27.34,144200.0,26.7308,26.8486,26.613,26.8388,144200.0
2007-11-16 09:30:00,27.9,27.94,27.32,27.42,100500.0,27.3885,27.4278,26.8191,26.9173,100500.0
2007-11-16 09:35:00,27.42,27.44,26.9,27.0,97400.0,26.9173,26.9369,26.4068,26.505,97400.0
2007-11-16 09:40:00,26.99,27.19,26.99,27.15,77300.0,26.4952,26.6915,26.4952,26.6522,77300.0
2007-11-16 09:45:00,27.13,27.28,27.05,27.24,39400.0,26.6326,26.7799,26.5541,26.7406,39400.0
2007-11-16 09:50:00,27.2,27.2,27.03,27.05,73900.0,26.7013,26.7013,26.5344,26.5541,73900.0
2007-11-16 09:55:00,27.06,27.08,27.02,27.03,32800.0,26.5639,26.5835,26.5246,26.5344,32800.0
2007-11-16 10:00:00,27.02,27.04,26.8,26.81,61900.0,26.5246,26.5443,26.3087,26.3185,61900.0
2007-11-16 10:05:00,26.8,26.82,26.53,26.81,42800.0,26.3087,26.3283,26.0436,26.3185,42800.0
2007-11-16 10:10:00,26.8,26.92,26.8,26.8,24200.0,26.3087,26.4265,26.3087,26.3087,24200.0
2007-11-16 10:15:00,26.8,26.99,26.78,26.99,27900.0,26.3087,26.4952,26.289,26.4952,27900.0
2007-11-16 10:20:00,26.97,27.0,26.88,26.9,35900.0,26.4755,26.505,26.3872,26.4068,35900.0
2007-11-16 10:25:00,26.9,26.94,26.76,26.77,13600.0,26.4068,26.4461,26.2694,26.2792,13600.0
2007-11-16 10:30:00,26.75,26.76,26.66,26.66,32000.0,26.2596,26.2694,26.1712,26.1712,32000.0
2007-11-16 10:35:00,26.67,26.7,26.61,26.64,44200.0,26.181,26.2105,26.1221,26.1516,44200.0
2007-11-16 10:40:00,26.65,26.79,26.64,26.76,29600.0,26.1614,26.2988,26.1516,26.2694,29600.0
2007-11-16 10:45:00,26.76,26.78,26.72,26.77,17000.0,26.2694,26.289,26.2301,26.2792,17000.0
2007-11-16 10:50:00,26.78,26.84,26.75,26.79,9500.0,26.289,26.3479,26.2596,26.2988,9500.0
2007-11-16 10:55:00,26.78,26.87,26.76,26.83,10000.0,26.289,26.3774,26.2694,26.3381,10000.0
2007-11-16 11:00:00,26.84,27.04,26.83,27.02,20700.0,26.3479,26.5443,26.3381,26.5246,20700.0
2007-11-16 11:05:00,27.03,27.08,27.01,27.07,49400.0,26.5344,26.5835,26.5148,26.5737,49400.0
2007-11-16 11:10:00,27.06,27.17,27.04,27.15,26400.0,26.5639,26.6719,26.5443,26.6522,26400.0
2007-11-16 11:15:00,27.16,27.19,27.16,27.17,15600.0,26.6621,26.6915,26.6621,26.6719,15600.0
2007-11-16 11:20:00,27.15,27.23,27.15,27.23,30400.0,26.6522,26.7308,26.6522,26.7308,30400.0
2007-11-16 11:25:00,27.21,27.23,27.1,27.15,21400.0,26.7111,26.7308,26.6032,26.6522,21400.0
2007-11-16 11:30:00,27.14,27.52,27.14,27.46,67400.0,26.6424,27.0155,26.6424,26.9566,67400.0
2007-11-16 11:35:00,27.48,27.48,27.27,27.27,55100.0,26.9762,26.9762,26.77,26.77,55100.0
2007-11-16 11:40:00,27.28,27.3,27.19,27.19,19500.0,26.7799,26.7995,26.6915,26.6915,19500.0
2007-11-16 11:45:00,27.17,27.25,27.17,27.24,19900.0,26.6719,26.7504,26.6719,26.7406,19900.0
2007-11-16 11:50:00,27.25,27.31,27.23,27.29,19200.0,26.7504,26.8093,26.7308,26.7897,19200.0
2007-11-16 11:55:00,27.29,27.29,27.21,27.22,7100.0,26.7897,26.7897,26.7111,26.721,7100.0
2007-11-16 12:00:00,27.21,27.32,27.21,27.31,16100.0,26.7111,26.8191,26.7111,26.8093,16100.0
2007-11-16 12:05:00,27.3,27.43,27.28,27.43,38300.0,26.7995,26.9271,26.7799,26.9271,38300.0
2007-11-16 12:10:00,27.46,27.47,27.36,27.37,16100.0,26.9566,26.9664,26.8584,26.8682,16100.0
2007-11-16 12:15:00,27.38,27.64,27.38,27.51,27800.0,26.878,27.1333,26.878,27.0056,27800.0
2007-11-16 12:20:00,27.5,27.56,27.47,27.54,26200.0,26.9958,27.0547,26.9664,27.0351,26200.0
2007-11-16 12:25:00,27.53,27.54,27.51,27.52,10100.0,27.0253,27.0351,27.0056,27.0155,10100.0
2007-11-16 12:30:00,27.51,27.57,27.49,27.55,40200.0,27.0056,27.0645,26.986,27.0449,40200.0
2007-11-16 12:35:00,27.55,27.61,27.53,27.56,35500.0,27.0449,27.1038,27.0253,27.0547,35500.0
2007-11-16 12:40:00,27.56,27.59,27.53,27.57,28700.0,27.0547,27.0842,27.0253,27.0645,28700.0
2007-11-16 12:45:00,27.55,27.56,27.45,27.52,65900.0,27.0449,27.0547,26.9467,27.0155,65900.0
2007-11-16 12:50:00,27.51,27.56,27.51,27.54,15100.0,27.0056,27.0547,27.0056,27.0351,15100.0
2007-11-16 12:55:00,27.53,27.59,27.51,27.57,32600.0,27.0253,27.0842,27.0056,27.0645,32600.0
2007-11-16 13:00:00,27.55,27.59,27.52,27.52,25100.0,27.0449,27.0842,27.0155,27.0155,25100.0
2007-11-16 13:05:00,27.53,27.6,27.52,27.59,15000.0,27.0253,27.094,27.0155,27.0842,15000.0
2007-11-16 13:10:00,27.58,27.59,27.53,27.55,180400.0,27.0744,27.0842,27.0253,27.0449,180400.0
2007-11-16 13:15:00,27.54,27.58,27.54,27.58,25600.0,27.0351,27.0744,27.0351,27.0744,25600.0
2007-11-16 13:20:00,27.58,27.65,27.54,27.54,14500.0,27.0744,27.1431,27.0351,27.0351,14500.0
2007-11-16 13:25:00,27.55,27.61,27.54,27.59,40800.0,27.0449,27.1038,27.0351,27.0842,40800.0
2007-11-16 13:30:00,27.61,27.64,27.55,27.55,50800.0,27.1038,27.1333,27.0449,27.0449,50800.0
2007-11-16 13:35:00,27.55,27.59,27.51,27.52,11200.0,27.0449,27.0842,27.0056,27.0155,11200.0
2007-11-16 13:40:00,27.52,27.59,27.49,27.57,15800.0,27.0155,27.0842,26.986,27.0645,15800.0
2007-11-16 13:45:00,27.57,27.57,27.5,27.54,59400.0,27.0645,27.0645,26.9958,27.0351,59400.0
2007-11-16 13:50:00,27.54,27.54,27.48,27.52,22800.0,27.0351,27.0351,26.9762,27.0155,22800.0
2007-11-16 13:55:00,27.51,27.56,27.47,27.52,132500.0,27.0056,27.0547,26.9664,27.0155,132500.0
2007-11-16 14:00:00,27.52,27.56,27.46,27.51,50700.0,27.0155,27.0547,26.9566,27.0056,50700.0
2007-11-16 14:05:00,27.52,27.52,27.41,27.45,100900.0,27.0155,27.0155,26.9075,26.9467,100900.0
2007-11-16 14:10:00,27.43,27.44,27.28,27.38,54900.0,26.9271,26.9369,26.7799,26.878,54900.0
2007-11-16 14:15:00,27.41,27.42,27.3,27.34,27300.0,26.9075,26.9173,26.7995,26.8388,27300.0
2007-11-16 14:20:00,27.36,27.4,27.32,27.34,55500.0,26.8584,26.8977,26.8191,26.8388,55500.0
2007-11-16 14:25:00,27.34,27.53,27.34,27.5,27900.0,26.8388,27.0253,26.8388,26.9958,27900.0
2007-11-16 14:30:00,27.51,27.56,27.46,27.47,35400.0,27.0056,27.0547,26.9566,26.9664,35400.0
2007-11-16 14:35:00,27.47,27.51,27.39,27.4,40700.0,26.9664,27.0056,26.8878,26.8977,40700.0
2007-11-16 14:40:00,27.4,27.43,27.35,27.4,20100.0,26.8977,26.9271,26.8486,26.8977,20100.0
2007-11-16 14:45:00,27.41,27.45,27.38,27.42,23500.0,26.9075,26.9467,26.878,26.9173,23500.0
2007-11-16 14:50:00,27.42,27.43,27.38,27.41,19500.0,26.9173,26.9271,26.878,26.9075,19500.0
2007-11-16 14:55:00,27.4,27.41,27.35,27.4,23400.0,26.8977,26.9075,26.8486,26.8977,23400.0
2007-11-16 15:00:00,27.38,27.41,27.32,27.34,32400.0,26.878,26.9075,26.8191,26.8388,32400.0
2007-11-16 15:05:00,27.33,27.34,27.27,27.28,39700.0,26.8289,26.8388,26.77,26.7799,39700.0
2007-11-16 15:10:00,27.29,27.32,27.26,27.29,25100.0,26.7897,26.8191,26.7602,26.7897,25100.0
2007-11-16 15:15:00,27.28,27.3,27.21,27.21,20300.0,26.7799,26.7995,26.7111,26.7111,20300.0
2007-11-16 15:20:00,27.22,27.23,27.14,27.15,31100.0,26.721,26.7308,26.6424,26.6522,31100.0
2007-11-16 15:25:00,27.15,27.19,27.12,27.14,28700.0,26.6522,26.6915,26.6228,26.6424,28700.0
2007-11-16 15:30:00,27.14,27.15,27.09,27.09,26100.0,26.6424,26.6522,26.5933,26.5933,26100.0
2007-11-16 15:35:00,27.09,27.13,27.07,27.08,17500.0,26.5933,26.6326,26.5737,26.5835,17500.0
2007-11-16 15:40:00,27.09,27.18,27.09,27.17,33400.0,26.5933,26.6817,26.5933,26.6719,33400.0
2007-11-16 15:45:00,27.17,27.26,27.15,27.25,26400.0,26.6719,26.7602,26.6522,26.7504,26400.0
2007-11-16 15:50:00,27.27,27.34,27.24,27.34,30400.0,26.77,26.8388,26.7406,26.8388,30400.0
2007-11-16 15:55:00,27.35,27.41,27.27,27.33,44900.0,26.8486,26.9075,26.77,26.8289,44900.0
2007-11-19 09:30:00,27.2,27.2,27.01,27.06,40700.0,26.7013,26.7013,26.5148,26.5639,40700.0
2007-11-19 09:35:00,27.06,27.06,26.82,26.87,23000.0,26.5639,26.5639,26.3283,26.3774,23000.0
2007-11-19 09:40:00,26.87,26.89,26.8,26.85,22800.0,26.3774,26.397,26.3087,26.3577,22800.0
2007-11-19 09:45:00,26.85,26.85,26.76,26.78,20500.0,26.3577,26.3577,26.2694,26.289,20500.0
2007-11-19 09:50:00,26.77,26.82,26.75,26.82,21600.0,26.2792,26.3283,26.2596,26.3283,21600.0
2007-11-19 09:55:00,26.82,26.86,26.75,26.76,57500.0,26.3283,26.3676,26.2596,26.2694,57500.0
2007-11-19 10:00:00,26.76,26.83,26.75,26.83,26200.0,26.2694,26.3381,26.2596,26.3381,26200.0
2007-11-19 10:05:00,26.82,26.82,26.75,26.82,42400.0,26.3283,26.3283,26.2596,26.3283,42400.0
2007-11-19 10:10:00,26.82,26.87,26.78,26.84,26800.0,26.3283,26.3774,26.289,26.3479,26800.0
2007-11-19 10:15:00,26.83,26.84,26.76,26.78,20600.0,26.3381,26.3479,26.2694,26.289,20600.0
2007-11-19 10:20:00,26.78,26.8,26.63,26.63,28800.0,26.289,26.3087,26.1418,26.1418,28800.0
2007-11-19 10:25:00,26.62,26.66,26.6,26.6,17600.0,26.132,26.1712,26.1123,26.1123,17600.0
2007-11-19 10:30:00,26.6,26.61,26.5,26.56,25600.0,26.1123,26.1221,26.0142,26.0731,25600.0
2007-11-19 10:35:00,26.56,26.56,26.5,26.51,23500.0,26.0731,26.0731,26.0142,26.024,23500.0
2007-11-19 10:40:00,26.5,26.51,26.46,26.48,29500.0,26.0142,26.024,25.9749,25.9945,29500.0
2007-11-19 10:45:00,26.48,26.52,26.42,26.45,22000.0,25.9945,26.0338,25.9356,25.9651,22000.0
2007-11-19 10:50:00,26.45,26.45,26.32,26.35,14600.0,25.9651,25.9651,25.8375,25.8669,14600.0
2007-11-19 10:55:00,26.33,26.34,26.23,26.26,34200.0,25.8473,25.8571,25.7491,25.7786,34200.0
2007-11-19 11:00:00,26.23,26.26,26.1,26.13,38700.0,25.7491,25.7786,25.6215,25.6509,38700.0
2007-11-19 11:05:00,26.12,26.15,26.11,26.13,21600.0,25.6411,25.6706,25.6313,25.6509,21600.0
2007-11-19 11:10:00,26.14,26.14,26.05,26.06,44000.0,25.6608,25.6608,25.5724,25.5822,44000.0
2007-11-19 11:15:00,26.06,26.08,26.0,26.04,30500.0,25.5822,25.6019,25.5233,25.5626,30500.0
2007-11-19 11:20:00,26.04,26.08,26.02,26.04,64700.0,25.5626,25.6019,25.543,25.5626,64700.0
2007-11-19 11:25:00,26.05,26.05,25.81,25.83,82700.0,25.5724,25.5724,25.3368,25.3564,82700.0
2007-11-19 11:30:00,25.83,25.89,25.79,25.8,91200.0,25.3564,25.4153,25.3172,25.327,91200.0
2007-11-19 11:35:00,25.82,25.92,25.81,25.88,54600.0,25.3466,25.4448,25.3368,25.4055,54600.0
2007-11-19 11:40:00,25.86,25.89,25.85,25.86,42300.0,25.3859,25.4153,25.3761,25.3859,42300.0
2007-11-19 11:45:00,25.86,25.86,25.81,25.81,10200.0,25.3859,25.3859,25.3368,25.3368,10200.0
2007-11-19 11:50:00,25.81,25.84,25.72,25.78,18800.0,25.3368,25.3663,25.2485,25.3074,18800.0
2007-11-19 11:55:00,25.77,25.78,25.53,25.71,61700.0,25.2975,25.3074,25.0619,25.2386,61700.0
2007-11-19 12:00:00,25.71,25.8,25.69,25.75,46900.0,25.2386,25.327,25.219,25.2779,46900.0
2007-11-19 12:05:00,25.75,25.83,25.75,25.82,49700.0,25.2779,25.3564,25.2779,25.3466,49700.0
2007-11-19 12:10:00,25.82,25.88,25.82,25.83,34000.0,25.3466,25.4055,25.3466,25.3564,34000.0
2007-11-19 12:15:00,25.84,25.92,25.84,25.91,36000.0,25.3663,25.4448,25.3663,25.435,36000.0
2007-11-19 12:20:00,25.91,26.05,25.9,26.01,39500.0,25.435,25.5724,25.4252,25.5331,39500.0
2007-11-19 12:25:00,26.02,26.02,25.93,25.98,14900.0,25.543,25.543,25.4546,25.5037,14900.0
2007-11-19 12:30:00,25.99,26.02,25.87,25.99,107300.0,25.5135,25.543,25.3957,25.5135,107300.0
2007-11-19 12:35:00,25.98,26.0,25.95,25.97,15400.0,25.5037,25.5233,25.4742,25.4939,15400.0
2007-11-19 12:40:00,25.97,26.0,25.97,25.99,68600.0,25.4939,25.5233,25.4939,25.5135,68600.0
2007-11-19 12:45:00,25.99,25.99,25.9,25.9,14200.0,25.5135,25.5135,25.4252,25.4252,14200.0
2007-11-19 12:50:00,25.89,25.89,25.78,25.81,12000.0,25.4153,25.4153,25.3074,25.3368,12000.0
2007-11-19 12:55:00,25.83,25.85,25.76,25.79,16200.0,25.3564,25.3761,25.2877,25.3172,16200.0
2007-11-19 13:00:00,25.79,25.81,25.7,25.71,21000.0,25.3172,25.3368,25.2288,25.2386,21000.0
2007-11-19 13:05:00,25.72,25.78,25.64,25.76,27600.0,25.2485,25.3074,25.1699,25.2877,27600.0
2007-11-19 13:10:00,25.76,25.8,25.76,25.8,19300.0,25.2877,25.327,25.2877,25.327,19300.0
2007-11-19 13:15:00,25.8,25.82,25.74,25.81,23200.0,25.327,25.3466,25.2681,25.3368,23200.0
2007-11-19 13:20:00,25.8,25.95,25.8,25.94,24200.0,25.327,25.4742,25.327,25.4644,24200.0
2007-11-19 13:25:00,25.93,26.01,25.91,26.0,19200.0,25.4546,25.5331,25.435,25.5233,19200.0
2007-11-19 13:30:00,25.99,26.04,25.98,26.03,13600.0,25.5135,25.5626,25.5037,25.5528,13600.0
2007-11-19 13:35:00,26.03,26.05,26.0,26.05,21700.0,25.5528,25.5724,25.5233,25.5724,21700.0
2007-11-19 13:40:00,26.05,26.14,26.0,26.04,55500.0,25.5724,25.6608,25.5233,25.5626,55500.0
2007-11-19 13:45:00,26.03,26.12,26.01,26.03,45900.0,25.5528,25.6411,25.5331,25.5528,45900.0
2007-11-19 13:50:00,26.03,26.1,26.0,26.0,57000.0,25.5528,25.6215,25.5233,25.5233,57000.0
2007-11-19 13:55:00,26.0,26.04,26.0,26.0,41600.0,25.5233,25.5626,25.5233,25.5233,41600.0
2007-11-19 14:00:00,26.0,26.11,26.0,26.0,27700.0,25.5233,25.6313,25.5233,25.5233,27700.0
2007-11-19 14:05:00,26.0,26.06,26.0,26.05,20500.0,25.5233,25.5822,25.5233,25.5724,20500.0
2007-11-19 14:10:00,26.05,26.32,26.05,26.28,39100.0,25.5724,25.8375,25.5724,25.7982,39100.0
2007-11-19 14:15:00,26.26,26.39,26.26,26.35,79300.0,25.7786,25.9062,25.7786,25.8669,79300.0
2007-11-19 14:20:00,26.33,26.4,26.3,26.38,35400.0,25.8473,25.916,25.8178,25.8964,35400.0
2007-11-19 14:25:00,26.38,26.45,26.33,26.41,24300.0,25.8964,25.9651,25.8473,25.9258,24300.0
2007-11-19 14:30:00,26.45,26.5,26.42,26.47,41600.0,25.9651,26.0142,25.9356,25.9847,41600.0
2007-11-19 14:35:00,26.48,26.49,26.4,26.45,17700.0,25.9945,26.0043,25.916,25.9651,17700.0
2007-11-19 14:40:00,26.44,26.63,26.43,26.62,34300.0,25.9553,26.1418,25.9454,26.132,34300.0
2007-11-19 14:45:00,26.63,26.8,26.63,26.75,65600.0,26.1418,26.3087,26.1418,26.2596,65600.0
2007-11-19 14:50:00,26.71,26.73,26.61,26.68,47500.0,26.2203,26.2399,26.1221,26.1909,47500.0
2007-11-19 14:55:00,26.68,26.71,26.59,26.68,43300.0,26.1909,26.2203,26.1025,26.1909,43300.0
2007-11-19 15:00:00,26.68,26.72,26.63,26.66,45200.0,26.1909,26.2301,26.1418,26.1712,45200.0
2007-11-19 15:05:00,26.65,26.7,26.57,26.58,105600.0,26.1614,26.2105,26.0829,26.0927,105600.0
2007-11-19 15:10:00,26.58,26.58,26.49,26.56,76800.0,26.0927,26.0927,26.0043,26.0731,76800.0
2007-11-19 15:15:00,26.56,26.64,26.55,26.55,60900.0,26.0731,26.1516,26.0632,26.0632,60900.0
2007-11-19 15:20:00,26.54,26.69,26.54,26.67,40600.0,26.0534,26.2007,26.0534,26.181,40600.0
2007-11-19 15:25:00,26.66,26.71,26.6,26.62,65700.0,26.1712,26.2203,26.1123,26.132,65700.0
2007-11-19 15:30:00,26.62,26.66,26.51,26.55,49200.0,26.132,26.1712,26.024,26.0632,49200.0
2007-11-19 15:35:00,26.54,26.64,26.53,26.63,63500.0,26.0534,26.1516,26.0436,26.1418,63500.0
2007-11-19 15:40:00,26.62,26.62,26.45,26.46,44400.0,26.132,26.132,25.9651,25.9749,44400.0
2007-11-19 15:45:00,26.45,26.5,26.45,26.45,50100.0,25.9651,26.0142,25.9651,25.9651,50100.0
2007-11-19 15:50:00,26.45,26.48,26.44,26.46,81300.0,25.9651,25.9945,25.9553,25.9749,81300.0
2007-11-19 15:55:00,26.45,26.48,26.26,26.32,147200.0,25.9651,25.9945,25.7786,25.8375,147200.0
2007-11-20 09:30:00,26.37,26.8,26.37,26.57,40100.0,25.8865,26.3087,25.8865,26.0829,40100.0
2007-11-20 09:35:00,26.62,26.94,26.59,26.91,36500.0,26.132,26.4461,26.1025,26.4166,36500.0
2007-11-20 09:40:00,26.91,26.91,26.56,26.65,32600.0,26.4166,26.4166,26.0731,26.1614,32600.0
2007-11-20 09:45:00,26.62,26.7,26.62,26.67,12000.0,26.132,26.2105,26.132,26.181,12000.0
2007-11-20 09:50:00,26.67,26.75,26.6,26.74,24400.0,26.181,26.2596,26.1123,26.2498,24400.0
2007-11-20 09:55:00,26.75,26.75,26.65,26.65,12800.0,26.2596,26.2596,26.1614,26.1614,12800.0
2007-11-20 10:00:00,26.61,26.7,26.6,26.6,20400.0,26.1221,26.2105,26.1123,26.1123,20400.0
2007-11-20 10:05:00,26.64,26.65,26.56,26.59,21700.0,26.1516,26.1614,26.0731,26.1025,21700.0
2007-11-20 10:10:00,26.58,26.59,26.5,26.58,30800.0,26.0927,26.1025,26.0142,26.0927,30800.0
2007-11-20 10:15:00,26.59,26.63,26.57,26.62,16700.0,26.1025,26.1418,26.0829,26.132,16700.0
2007-11-20 10:20:00,26.62,26.64,26.6,26.61,11600.0,26.132,26.1516,26.1123,26.1221,11600.0
2007-11-20 10:25:00,26.61,26.64,26.57,26.62,32200.0,26.1221,26.1516,26.0829,26.132,32200.0
2007-11-20 10:30:00,26.64,26.65,26.57,26.63,15900.0,26.1516,26.1614,26.0829,26.1418,15900.0
2007-11-20 10:35:00,26.63,26.69,26.61,26.68,53100.0,26.1418,26.2007,26.1221,26.1909,53100.0
2007-11-20 10:40:00,26.68,26.71,26.65,26.7,48300.0,26.1909,26.2203,26.1614,26.2105,48300.0
2007-11-20 10:45:00,26.71,26.93,26.71,26.77,50400.0,26.2203,26.4363,26.2203,26.2792,50400.0
2007-11-20 10:50:00,26.75,26.8,26.75,26.8,10300.0,26.2596,26.3087,26.2596,26.3087,10300.0
2007-11-20 10:55:00,26.79,26.8,26.72,26.79,22700.0,26.2988,26.3087,26.2301,26.2988,22700.0
2007-11-20 11:00:00,26.8,26.87,26.78,26.84,29000.0,26.3087,26.3774,26.289,26.3479,29000.0
2007-11-20 11:05:00,26.85,26.88,26.76,26.78,7900.0,26.3577,26.3872,26.2694,26.289,7900.0
2007-11-20 11:10:00,26.78,26.79,26.72,26.72,17100.0,26.289,26.2988,26.2301,26.2301,17100.0
2007-11-20 11:15:00,26.73,26.83,26.73,26.83,20200.0,26.2399,26.3381,26.2399,26.3381,20200.0
2007-11-20 11:20:00,26.83,26.87,26.71,26.71,14200.0,26.3381,26.3774,26.2203,26.2203,14200.0
2007-11-20 11:25:00,26.72,26.77,26.71,26.75,7300.0,26.2301,26.2792,26.2203,26.2596,7300.0
2007-11-20 11:30:00,26.75,26.75,26.62,26.62,17300.0,26.2596,26.2596,26.132,26.132,17300.0
2007-11-20 11:35:00,26.63,26.63,26.56,26.57,5900.0,26.1418,26.1418,26.0731,26.0829,5900.0
2007-11-20 11:40:00,26.57,26.58,26.53,26.55,18600.0,26.0829,26.0927,26.0436,26.0632,18600.0
2007-11-20 11:45:00,26.55,26.68,26.44,26.65,28400.0,26.0632,26.1909,25.9553,26.1614,28400.0
2007-11-20 11:50:00,26.66,26.67,26.55,26.57,30000.0,26.1712,26.181,26.0632,26.0829,30000.0
2007-11-20 11:55:00,26.58,26.61,26.5,26.51,8000.0,26.0927,26.1221,26.0142,26.024,8000.0
2007-11-20 12:00:00,26.51,26.51,26.44,26.44,12100.0,26.024,26.024,25.9553,25.9553,12100.0
2007-11-20 12:05:00,26.43,26.56,26.42,26.51,22800.0,25.9454,26.0731,25.9356,26.024,22800.0
2007-11-20 12:10:00,26.51,26.51,26.35,26.44,21600.0,26.024,26.024,25.8669,25.9553,21600.0
2007-11-20 12:15:00,26.43,26.54,26.4,26.47,9600.0,25.9454,26.0534,25.916,25.9847,9600.0
2007-11-20 12:20:00,26.52,26.54,26.45,26.46,6800.0,26.0338,26.0534,25.9651,25.9749,6800.0
2007-11-20 12:25:00,26.46,26.48,26.4,26.4,9600.0,25.9749,25.9945,25.916,25.916,9600.0
2007-11-20 12:30:00,26.4,26.4,26.17,26.28,35500.0,25.916,25.916,25.6902,25.7982,35500.0
2007-11-20 12:35:00,26.28,26.42,26.22,26.23,24400.0,25.7982,25.9356,25.7393,25.7491,24400.0
2007-11-20 12:40:00,26.21,26.24,26.13,26.24,43600.0,25.7295,25.7589,25.6509,25.7589,43600.0
2007-11-20 12:45:00,26.24,26.42,26.23,26.3,34500.0,25.7589,25.9356,25.7491,25.8178,34500.0
2007-11-20 12:50:00,26.28,26.38,26.28,26.33,13100.0,25.7982,25.8964,25.7982,25.8473,13100.0
2007-11-20 12:55:00,26.34,26.47,26.27,26.37,36700.0,25.8571,25.9847,25.7884,25.8865,36700.0
2007-11-20 13:00:00,26.36,26.39,26.25,26.31,70300.0,25.8767,25.9062,25.7687,25.8276,70300.0
2007-11-20 13:05:00,26.3,26.31,26.15,26.18,35900.0,25.8178,25.8276,25.6706,25.7,35900.0
2007-11-20 13:10:00,26.18,26.21,26.0,26.01,30400.0,25.7,25.7295,25.5233,25.5331,30400.0
2007-11-20 13:15:00,26.01,26.05,25.98,26.0,26100.0,25.5331,25.5724,25.5037,25.5233,26100.0
2007-11-20 13:20:00,26.01,26.12,26.0,26.08,11600.0,25.5331,25.6411,25.5233,25.6019,11600.0
2007-11-20 13:25:00,26.09,26.09,25.9,25.96,27400.0,25.6117,25.6117,25.4252,25.4841,27400.0
2007-11-20 13:30:00,25.97,26.12,25.97,26.07,22600.0,25.4939,25.6411,25.4939,25.592,22600.0
2007-11-20 13:35:00,26.06,26.27,26.06,26.21,15200.0,25.5822,25.7884,25.5822,25.7295,15200.0
2007-11-20 13:40:00,26.21,26.31,26.21,26.28,14900.0,25.7295,25.8276,25.7295,25.7982,14900.0
2007-11-20 13:45:00,26.27,26.4,26.27,26.36,50600.0,25.7884,25.916,25.7884,25.8767,50600.0
2007-11-20 13:50:00,26.35,26.35,26.28,26.33,13000.0,25.8669,25.8669,25.7982,25.8473,13000.0
2007-11-20 13:55:00,26.32,26.4,26.31,26.36,28100.0,25.8375,25.916,25.8276,25.8767,28100.0
2007-11-20 14:00:00,26.35,26.4,26.33,26.37,36500.0,25.8669,25.916,25.8473,25.8865,36500.0
2007-11-20 14:05:00,26.36,26.37,26.1,26.16,44600.0,25.8767,25.8865,25.6215,25.6804,44600.0
2007-11-20 14:10:00,26.16,26.2,26.08,26.15,33800.0,25.6804,25.7197,25.6019,25.6706,33800.0
2007-11-20 14:15:00,26.11,26.31,26.11,26.19,28400.0,25.6313,25.8276,25.6313,25.7098,28400.0
2007-11-20 14:20:00,26.19,26.27,26.04,26.05,21900.0,25.7098,25.7884,25.5626,25.5724,21900.0
2007-11-20 14:25:00,26.05,26.06,25.9,25.93,40600.0,25.5724,25.5822,25.4252,25.4546,40600.0
2007-11-20 14:30:00,25.92,26.06,25.9,26.01,28600.0,25.4448,25.5822,25.4252,25.5331,28600.0
2007-11-20 14:35:00,26.0,26.07,25.96,26.03,17500.0,25.5233,25.592,25.4841,25.5528,17500.0
2007-11-20 14:40:00,26.04,26.09,26.0,26.0,10900.0,25.5626,25.6117,25.5233,25.5233,10900.0
2007-11-20 14:45:00,26.02,26.22,26.01,26.19,16300.0,25.543,25.7393,25.5331,25.7098,16300.0
2007-11-20 14:50:00,26.18,26.22,26.11,26.13,19600.0,25.7,25.7393,25.6313,25.6509,19600.0
2007-11-20 14:55:00,26.12,26.19,26.06,26.1,16100.0,25.6411,25.7098,25.5822,25.6215,16100.0
2007-11-20 15:00:00,26.08,26.13,25.83,25.99,41200.0,25.6019,25.6509,25.3564,25.5135,41200.0
2007-11-20 15:05:00,25.99,26.01,25.85,25.92,21800.0,25.5135,25.5331,25.3761,25.4448,21800.0
2007-11-20 15:10:00,25.92,25.98,25.88,25.91,26300.0,25.4448,25.5037,25.4055,25.435,26300.0
2007-11-20 15:15:00,25.89,25.93,25.83,25.87,30900.0,25.4153,25.4546,25.3564,25.3957,30900.0
2007-11-20 15:20:00,25.87,25.97,25.83,25.95,26100.0,25.3957,25.4939,25.3564,25.4742,26100.0
2007-11-20 15:25:00,25.97,26.23,25.96,26.23,41300.0,25.4939,25.7491,25.4841,25.7491,41300.0
2007-11-20 15:30:00,26.23,26.37,26.2,26.34,34300.0,25.7491,25.8865,25.7197,25.8571,34300.0
2007-11-20 15:35:00,26.34,26.49,26.34,26.42,35100.0,25.8571,26.0043,25.8571,25.9356,35100.0
2007-11-20 15:40:00,26.42,26.44,26.36,26.4,43300.0,25.9356,25.9553,25.8767,25.916,43300.0
2007-11-20 15:45:00,26.4,26.45,26.34,26.45,27800.0,25.916,25.9651,25.8571,25.9651,27800.0
2007-11-20 15:50:00,26.44,26.47,26.28,26.4,40400.0,25.9553,25.9847,25.7982,25.916,40400.0
2007-11-20 15:55:00,26.4,26.47,26.32,26.46,54000.0,25.916,25.9847,25.8375,25.9749,54000.0
2007-11-21 09:30:00,26.29,26.29,25.91,25.91,13900.0,25.808,25.808,25.435,25.435,13900.0
2007-11-21 09:35:00,25.75,26.02,25.63,25.63,30800.0,25.2779,25.543,25.1601,25.1601,30800.0
2007-11-21 09:40:00,25.63,25.73,25.6,25.72,9100.0,25.1601,25.2583,25.1307,25.2485,9100.0
2007-11-21 09:45:00,25.73,25.73,25.55,25.59,23500.0,25.2583,25.2583,25.0816,25.1208,23500.0
2007-11-21 09:50:00,25.59,25.61,25.31,25.35,29000.0,25.1208,25.1405,24.846,24.8852,29000.0
2007-11-21 09:55:00,25.4,25.61,25.34,25.46,40400.0,24.9343,25.1405,24.8754,24.9932,40400.0
2007-11-21 10:00:00,25.46,25.57,25.44,25.51,37200.0,24.9932,25.1012,24.9736,25.0423,37200.0
2007-11-21 10:05:00,25.52,25.57,25.48,25.51,34600.0,25.0521,25.1012,25.0129,25.0423,34600.0
2007-11-21 10:10:00,25.52,25.64,25.47,25.62,22000.0,25.0521,25.1699,25.003,25.1503,22000.0
2007-11-21 10:15:00,25.6,25.6,25.33,25.34,22800.0,25.1307,25.1307,24.8656,24.8754,22800.0
2007-11-21 10:20:00,25.34,25.38,25.13,25.16,49600.0,24.8754,24.9147,24.6693,24.6987,49600.0
2007-11-21 10:25:00,25.16,25.18,25.05,25.06,52000.0,24.6987,24.7184,24.5907,24.6006,52000.0
2007-11-21 10:30:00,25.06,25.08,24.99,25.0,57900.0,24.6006,24.6202,24.5318,24.5417,57900.0
2007-11-21 10:35:00,25.0,25.3,25.0,25.3,55400.0,24.5417,24.8362,24.5417,24.8362,55400.0
2007-11-21 10:40:00,25.29,25.35,25.23,25.26,26400.0,24.8263,24.8852,24.7674,24.7969,26400.0
2007-11-21 10:45:00,25.24,25.24,25.19,25.21,14200.0,24.7773,24.7773,24.7282,24.7478,14200.0
2007-11-21 10:50:00,25.2,25.24,25.17,25.2,24700.0,24.738,24.7773,24.7085,24.738,24700.0
2007-11-21 10:55:00,25.2,25.24,25.18,25.2,16700.0,24.738,24.7773,24.7184,24.738,16700.0
2007-11-21 11:00:00,25.2,25.2,25.11,25.12,25800.0,24.738,24.738,24.6496,24.6595,25800.0
2007-11-21 11:05:00,25.11,25.19,25.07,25.12,35900.0,24.6496,24.7282,24.6104,24.6595,35900.0
2007-11-21 11:10:00,25.13,25.29,25.11,25.29,15400.0,24.6693,24.8263,24.6496,24.8263,15400.0
2007-11-21 11:15:00,25.27,25.38,25.26,25.33,13500.0,24.8067,24.9147,24.7969,24.8656,13500.0
2007-11-21 11:20:00,25.32,25.36,25.3,25.36,12900.0,24.8558,24.8951,24.8362,24.8951,12900.0
2007-11-21 11:25:00,25.35,25.45,25.33,25.35,6600.0,24.8852,24.9834,24.8656,24.8852,6600.0
2007-11-21 11:30:00,25.34,25.39,25.32,25.36,32800.0,24.8754,24.9245,24.8558,24.8951,32800.0
2007-11-21 11:35:00,25.35,25.43,25.35,25.43,33400.0,24.8852,24.9638,24.8852,24.9638,33400.0
2007-11-21 11:40:00,25.42,25.47,25.41,25.46,26800.0,24.954,25.003,24.9441,24.9932,26800.0
2007-11-21 11:45:00,25.46,25.53,25.43,25.48,53500.0,24.9932,25.0619,24.9638,25.0129,53500.0
2007-11-21 11:50:00,25.48,25.59,25.44,25.57,38200.0,25.0129,25.1208,24.9736,25.1012,38200.0
2007-11-21 11:55:00,25.56,25.58,25.49,25.52,29100.0,25.0914,25.111,25.0227,25.0521,29100.0
2007-11-21 12:00:00,25.53,25.73,25.52,25.66,17700.0,25.0619,25.2583,25.0521,25.1896,17700.0
2007-11-21 12:05:00,25.65,25.78,25.64,25.67,18300.0,25.1797,25.3074,25.1699,25.1994,18300.0
2007-11-21 12:10:00,25.66,25.72,25.63,25.72,27100.0,25.1896,25.2485,25.1601,25.2485,27100.0
2007-11-21 12:15:00,25.69,25.72,25.63,25.65,20100.0,25.219,25.2485,25.1601,25.1797,20100.0
2007-11-21 12:20:00,25.64,25.64,25.47,25.5,10400.0,25.1699,25.1699,25.003,25.0325,10400.0
2007-11-21 12:25:00,25.5,25.5,25.36,25.36,12000.0,25.0325,25.0325,24.8951,24.8951,12000.0
2007-11-21 12:30:00,25.35,25.37,25.33,25.35,5200.0,24.8852,24.9049,24.8656,24.8852,5200.0
2007-11-21 12:35:00,25.35,25.44,25.33,25.41,12100.0,24.8852,24.9736,24.8656,24.9441,12100.0
2007-11-21 12:40:00,25.41,25.5,25.4,25.5,14900.0,24.9441,25.0325,24.9343,25.0325,14900.0
2007-11-21 12:45:00,25.5,25.53,25.45,25.47,13800.0,25.0325,25.0619,24.9834,25.003,13800.0
2007-11-21 12:50:00,25.48,25.48,25.41,25.47,8900.0,25.0129,25.0129,24.9441,25.003,8900.0
2007-11-21 12:55:00,25.47,25.64,25.42,25.59,19300.0,25.003,25.1699,24.954,25.1208,19300.0
2007-11-21 13:00:00,25.57,25.59,25.52,25.52,22200.0,25.1012,25.1208,25.0521,25.0521,22200.0
2007-11-21 13:05:00,25.54,25.67,25.51,25.66,17800.0,25.0718,25.1994,25.0423,25.1896,17800.0
2007-11-21 13:10:00,25.67,25.7,25.65,25.69,26400.0,25.1994,25.2288,25.1797,25.219,26400.0
2007-11-21 13:15:00,25.7,25.7,25.66,25.7,43600.0,25.2288,25.2288,25.1896,25.2288,43600.0
2007-11-21 13:20:00,25.7,25.7,25.66,25.7,29900.0,25.2288,25.2288,25.1896,25.2288,29900.0
2007-11-21 13:25:00,25.69,25.7,25.65,25.67,44400.0,25.219,25.2288,25.1797,25.1994,44400.0
2007-11-21 13:30:00,25.66,25.8,25.65,25.78,36200.0,25.1896,25.327,25.1797,25.3074,36200.0
2007-11-21 13:35:00,25.78,25.79,25.69,25.75,22700.0,25.3074,25.3172,25.219,25.2779,22700.0
2007-11-21 13:40:00,25.75,25.76,25.68,25.7,16300.0,25.2779,25.2877,25.2092,25.2288,16300.0
2007-11-21 13:45:00,25.7,25.7,25.64,25.64,18700.0,25.2288,25.2288,25.1699,25.1699,18700.0
2007-11-21 13:50:00,25.63,25.63,25.46,25.46,20900.0,25.1601,25.1601,24.9932,24.9932,20900.0
2007-11-21 13:55:00,25.49,25.61,25.49,25.57,22400.0,25.0227,25.1405,25.0227,25.1012,22400.0
2007-11-21 14:00:00,25.56,25.57,25.54,25.54,9400.0,25.0914,25.1012,25.0718,25.0718,9400.0
2007-11-21 14:05:00,25.56,25.65,25.53,25.65,20800.0,25.0914,25.1797,25.0619,25.1797,20800.0
2007-11-21 14:10:00,25.64,25.74,25.64,25.7,28300.0,25.1699,25.2681,25.1699,25.2288,28300.0
2007-11-21 14:15:00,25.69,25.71,25.66,25.67,17800.0,25.219,25.2386,25.1896,25.1994,17800.0
2007-11-21 14:20:00,25.67,25.67,25.61,25.62,15200.0,25.1994,25.1994,25.1405,25.1503,15200.0
2007-11-21 14:25:00,25.62,25.7,25.62,25.65,20400.0,25.1503,25.2288,25.1503,25.1797,20400.0
2007-11-21 14:30:00,25.65,25.69,25.64,25.65,26000.0,25.1797,25.219,25.1699,25.1797,26000.0
2007-11-21 14:35:00,25.65,25.67,25.58,25.6,21800.0,25.1797,25.1994,25.111,25.1307,21800.0
2007-11-21 14:40:00,25.59,25.65,25.59,25.64,16100.0,25.1208,25.1797,25.1208,25.1699,16100.0
2007-11-21 14:45:00,25.64,25.65,25.63,25.65,17900.0,25.1699,25.1797,25.1601,25.1797,17900.0
2007-11-21 14:50:00,25.65,25.69,25.63,25.68,45400.0,25.1797,25.219,25.1601,25.2092,45400.0
2007-11-21 14:55:00,25.68,25.7,25.66,25.69,18700.0,25.2092,25.2288,25.1896,25.219,18700.0
2007-11-21 15:00:00,25.69,25.7,25.66,25.66,38700.0,25.219,25.2288,25.1896,25.1896,38700.0
2007-11-21 15:05:00,25.66,25.7,25.65,25.65,32200.0,25.1896,25.2288,25.1797,25.1797,32200.0
2007-11-21 15:10:00,25.65,25.65,25.5,25.54,28900.0,25.1797,25.1797,25.0325,25.0718,28900.0
2007-11-21 15:15:00,25.53,25.55,25.44,25.46,23200.0,25.0619,25.0816,24.9736,24.9932,23200.0
2007-11-21 15:20:00,25.46,25.48,25.42,25.47,36800.0,24.9932,25.0129,24.954,25.003,36800.0
2007-11-21 15:25:00,25.47,25.53,25.37,25.43,36400.0,25.003,25.0619,24.9049,24.9638,36400.0
2007-11-21 15:30:00,25.43,25.49,25.4,25.48,25700.0,24.9638,25.0227,24.9343,25.0129,25700.0
2007-11-21 15:35:00,25.47,25.49,25.39,25.42,42800.0,25.003,25.0227,24.9245,24.954,42800.0
2007-11-21 15:40:00,25.43,25.44,25.26,25.29,38600.0,24.9638,24.9736,24.7969,24.8263,38600.0
2007-11-21 15:45:00,25.29,25.31,25.27,25.29,53600.0,24.8263,24.846,24.8067,24.8263,53600.0
2007-11-21 15:50:00,25.28,25.29,25.25,25.25,84200.0,24.8165,24.8263,24.7871,24.7871,84200.0
2007-11-21 15:55:00,25.25,25.28,25.25,25.25,84700.0,24.7871,24.8165,24.7871,24.7871,84700.0
2007-11-23 09:30:00,25.35,25.74,25.35,25.64,13500.0,24.8852,25.2681,24.8852,25.1699,13500.0
2007-11-23 09:35:00,25.6,25.6,25.34,25.36,5400.0,25.1307,25.1307,24.8754,24.8951,5400.0
2007-11-23 09:40:00,25.37,25.56,25.35,25.42,7300.0,24.9049,25.0914,24.8852,24.954,7300.0
2007-11-23 09:45:00,25.38,25.55,25.38,25.53,6700.0,24.9147,25.0816,24.9147,25.0619,6700.0
2007-11-23 09:50:00,25.47,25.47,25.25,25.26,7700.0,25.003,25.003,24.7871,24.7969,7700.0
2007-11-23 09:55:00,25.28,25.32,25.23,25.3,12400.0,24.8165,24.8558,24.7674,24.8362,12400.0
2007-11-23 10:00:00,25.35,25.4,25.31,25.31,5100.0,24.8852,24.9343,24.846,24.846,5100.0
2007-11-23 10:05:00,25.34,25.35,25.3,25.35,10200.0,24.8754,24.8852,24.8362,24.8852,10200.0
2007-11-23 10:10:00,25.36,25.42,25.35,25.42,9100.0,24.8951,24.954,24.8852,24.954,9100.0
2007-11-23 10:15:00,25.42,25.6,25.42,25.56,11500.0,24.954,25.1307,24.954,25.0914,11500.0
2007-11-23 10:20:00,25.56,25.58,25.51,25.55,6800.0,25.0914,25.111,25.0423,25.0816,6800.0
2007-11-23 10:25:00,25.55,25.57,25.46,25.46,9700.0,25.0816,25.1012,24.9932,24.9932,9700.0
2007-11-23 10:30:00,25.45,25.51,25.42,25.5,9000.0,24.9834,25.0423,24.954,25.0325,9000.0
2007-11-23 10:35:00,25.49,25.61,25.48,25.61,10800.0,25.0227,25.1405,25.0129,25.1405,10800.0
2007-11-23 10:40:00,25.61,25.62,25.53,25.53,4000.0,25.1405,25.1503,25.0619,25.0619,4000.0
2007-11-23 10:45:00,25.53,25.55,25.53,25.55,2300.0,25.0619,25.0816,25.0619,25.0816,2300.0
2007-11-23 10:50:00,25.54,25.54,25.49,25.49,4900.0,25.0718,25.0718,25.0227,25.0227,4900.0
2007-11-23 10:55:00,25.53,25.59,25.53,25.55,6500.0,25.0619,25.1208,25.0619,25.0816,6500.0
2007-11-23 11:00:00,25.58,25.61,25.57,25.6,13500.0,25.111,25.1405,25.1012,25.1307,13500.0
2007-11-23 11:05:00,25.6,25.6,25.52,25.57,6500.0,25.1307,25.1307,25.0521,25.1012,6500.0
2007-11-23 11:10:00,25.57,25.57,25.52,25.54,3700.0,25.1012,25.1012,25.0521,25.0718,3700.0
2007-11-23 11:15:00,25.55,25.55,25.54,25.54,1500.0,25.0816,25.0816,25.0718,25.0718,1500.0
2007-11-23 11:20:00,25.52,25.53,25.45,25.51,5400.0,25.0521,25.0619,24.9834,25.0423,5400.0
2007-11-23 11:25:00,25.52,25.56,25.52,25.54,6600.0,25.0521,25.0914,25.0521,25.0718,6600.0
2007-11-23 11:30:00,25.55,25.56,25.54,25.56,1500.0,25.0816,25.0914,25.0718,25.0914,1500.0
2007-11-23 11:35:00,25.55,25.55,25.51,25.51,5000.0,25.0816,25.0816,25.0423,25.0423,5000.0
2007-11-23 11:40:00,25.52,25.54,25.48,25.52,8200.0,25.0521,25.0718,25.0129,25.0521,8200.0
2007-11-23 11:45:00,25.51,25.53,25.5,25.53,6400.0,25.0423,25.0619,25.0325,25.0619,6400.0
2007-11-23 11:50:00,25.54,25.6,25.54,25.59,2700.0,25.0718,25.1307,25.0718,25.1208,2700.0
2007-11-23 11:55:00,25.61,25.61,25.53,25.53,4800.0,25.1405,25.1405,25.0619,25.0619,4800.0
2007-11-23 12:00:00,25.57,25.57,25.51,25.53,3000.0,25.1012,25.1012,25.0423,25.0619,3000.0
2007-11-23 12:05:00,25.53,25.55,25.5,25.54,7900.0,25.0619,25.0816,25.0325,25.0718,7900.0
2007-11-23 12:10:00,25.54,25.55,25.51,25.53,13500.0,25.0718,25.0816,25.0423,25.0619,13500.0
2007-11-23 12:15:00,25.53,25.6,25.5,25.6,10700.0,25.0619,25.1307,25.0325,25.1307,10700.0
2007-11-23 12:20:00,25.62,25.64,25.5,25.61,19100.0,25.1503,25.1699,25.0325,25.1405,19100.0
2007-11-23 12:25:00,25.61,25.65,25.61,25.64,14300.0,25.1405,25.1797,25.1405,25.1699,14300.0
2007-11-23 12:30:00,25.65,25.79,25.64,25.76,28900.0,25.1797,25.3172,25.1699,25.2877,28900.0
2007-11-23 12:35:00,25.75,25.87,25.74,25.8,16600.0,25.2779,25.3957,25.2681,25.327,16600.0
2007-11-23 12:40:00,25.81,25.95,25.8,25.86,17800.0,25.3368,25.4742,25.327,25.3859,17800.0
2007-11-23 12:45:00,25.88,25.93,25.83,25.85,14100.0,25.4055,25.4546,25.3564,25.3761,14100.0
2007-11-23 12:50:00,25.85,25.85,25.74,25.8,60100.0,25.3761,25.3761,25.2681,25.327,60100.0
2007-11-23 12:55:00,25.8,25.82,25.7,25.78,70400.0,25.327,25.3466,25.2288,25.3074,70400.0
2007-11-26 09:30:00,25.74,26.06,25.7,26.06,24500.0,25.2681,25.5822,25.2288,25.5822,24500.0
2007-11-26 09:35:00,26.0,26.39,25.85,26.37,17300.0,25.5233,25.9062,25.3761,25.8865,17300.0
2007-11-26 09:40:00,26.36,26.49,26.02,26.43,38300.0,25.8767,26.0043,25.543,25.9454,38300.0
2007-11-26 09:45:00,26.43,26.45,26.3,26.3,19600.0,25.9454,25.9651,25.8178,25.8178,19600.0
2007-11-26 09:50:00,26.29,26.3,25.99,26.0,18800.0,25.808,25.8178,25.5135,25.5233,18800.0
2007-11-26 09:55:00,25.99,26.13,25.99,26.11,13000.0,25.5135,25.6509,25.5135,25.6313,13000.0
2007-11-26 10:00:00,26.13,26.21,26.13,26.17,4800.0,25.6509,25.7295,25.6509,25.6902,4800.0
2007-11-26 10:05:00,26.18,26.21,26.17,26.21,9500.0,25.7,25.7295,25.6902,25.7295,9500.0
2007-11-26 10:10:00,26.21,26.28,26.21,26.25,9500.0,25.7295,25.7982,25.7295,25.7687,9500.0
2007-11-26 10:15:00,26.23,26.24,26.16,26.16,11800.0,25.7491,25.7589,25.6804,25.6804,11800.0
2007-11-26 10:20:00,26.14,26.14,26.03,26.03,7700.0,25.6608,25.6608,25.5528,25.5528,7700.0
2007-11-26 10:25:00,26.03,26.07,26.01,26.04,16000.0,25.5528,25.592,25.5331,25.5626,16000.0
2007-11-26 10:30:00,26.01,26.04,25.96,26.01,23700.0,25.5331,25.5626,25.4841,25.5331,23700.0
2007-11-26 10:35:00,26.0,26.04,25.99,26.0,12000.0,25.5233,25.5626,25.5135,25.5233,12000.0
2007-11-26 10:40:00,26.0,26.0,25.93,25.93,23700.0,25.5233,25.5233,25.4546,25.4546,23700.0
2007-11-26 10:45:00,25.96,26.03,25.91,26.01,10500.0,25.4841,25.5528,25.435,25.5331,10500.0
2007-11-26 10:50:00,25.99,25.99,25.94,25.94,11200.0,25.5135,25.5135,25.4644,25.4644,11200.0
2007-11-26 10:55:00,25.93,25.98,25.88,25.97,10500.0,25.4546,25.5037,25.4055,25.4939,10500.0
2007-11-26 11:00:00,25.96,26.02,25.93,26.02,10400.0,25.4841,25.543,25.4546,25.543,10400.0
2007-11-26 11:05:00,26.02,26.07,25.98,26.0,8000.0,25.543,25.592,25.5037,25.5233,8000.0
2007-11-26 11:10:00,26.0,26.02,25.98,25.98,13900.0,25.5233,25.543,25.5037,25.5037,13900.0
2007-11-26 11:15:00,25.98,26.02,25.98,26.0,22100.0,25.5037,25.543,25.5037,25.5233,22100.0
2007-11-26 11:20:00,26.0,26.02,25.98,26.01,12200.0,25.5233,25.543,25.5037,25.5331,12200.0
2007-11-26 11:25:00,26.02,26.04,25.99,26.0,5400.0,25.543,25.5626,25.5135,25.5233,5400.0
2007-11-26 11:30:00,26.0,26.03,25.99,26.0,5600.0,25.5233,25.5528,25.5135,25.5233,5600.0
2007-11-26 11:35:00,26.01,26.08,26.01,26.05,5000.0,25.5331,25.6019,25.5331,25.5724,5000.0
2007-11-26 11:40:00,26.06,26.06,26.0,26.03,3300.0,25.5822,25.5822,25.5233,25.5528,3300.0
2007-11-26 11:45:00,26.04,26.09,26.04,26.07,9200.0,25.5626,25.6117,25.5626,25.592,9200.0
2007-11-26 11:50:00,26.07,26.12,26.05,26.1,7400.0,25.592,25.6411,25.5724,25.6215,7400.0
2007-11-26 11:55:00,26.1,26.13,26.04,26.06,6400.0,25.6215,25.6509,25.5626,25.5822,6400.0
2007-11-26 12:00:00,26.07,26.16,26.06,26.15,19300.0,25.592,25.6804,25.5822,25.6706,19300.0
2007-11-26 12:05:00,26.15,26.19,26.15,26.18,7100.0,25.6706,25.7098,25.6706,25.7,7100.0
2007-11-26 12:10:00,26.19,26.23,26.18,26.2,8000.0,25.7098,25.7491,25.7,25.7197,8000.0
2007-11-26 12:15:00,26.22,26.26,26.18,26.23,8200.0,25.7393,25.7786,25.7,25.7491,8200.0
2007-11-26 12:20:00,26.22,26.25,26.2,26.25,8400.0,25.7393,25.7687,25.7197,25.7687,8400.0
2007-11-26 12:25:00,26.24,26.38,26.21,26.35,9000.0,25.7589,25.8964,25.7295,25.8669,9000.0
2007-11-26 12:30:00,26.36,26.43,26.36,26.4,9000.0,25.8767,25.9454,25.8767,25.916,9000.0
2007-11-26 12:35:00,26.39,26.46,26.39,26.4,16300.0,25.9062,25.9749,25.9062,25.916,16300.0
2007-11-26 12:40:00,26.4,26.43,26.37,26.43,11100.0,25.916,25.9454,25.8865,25.9454,11100.0
2007-11-26 12:45:00,26.43,26.6,26.43,26.58,29000.0,25.9454,26.1123,25.9454,26.0927,29000.0
2007-11-26 12:50:00,26.57,26.57,26.46,26.5,8800.0,26.0829,26.0829,25.9749,26.0142,8800.0
2007-11-26 12:55:00,26.49,26.58,26.49,26.55,14500.0,26.0043,26.0927,26.0043,26.0632,14500.0
2007-11-26 13:00:00,26.55,26.55,26.53,26.55,7900.0,26.0632,26.0632,26.0436,26.0632,7900.0
2007-11-26 13:05:00,26.55,26.56,26.47,26.5,7900.0,26.0632,26.0731,25.9847,26.0142,7900.0
2007-11-26 13:10:00,26.49,26.49,26.43,26.44,5900.0,26.0043,26.0043,25.9454,25.9553,5900.0
2007-11-26 13:15:00,26.45,26.45,26.38,26.38,5900.0,25.9651,25.9651,25.8964,25.8964,5900.0
2007-11-26 13:20:00,26.38,26.39,26.27,26.31,15400.0,25.8964,25.9062,25.7884,25.8276,15400.0
2007-11-26 13:25:00,26.31,26.33,26.2,26.22,12800.0,25.8276,25.8473,25.7197,25.7393,12800.0
2007-11-26 13:30:00,26.21,26.25,26.21,26.24,18800.0,25.7295,25.7687,25.7295,25.7589,18800.0
2007-11-26 13:35:00,26.24,26.38,26.24,26.38,17900.0,25.7589,25.8964,25.7589,25.8964,17900.0
2007-11-26 13:40:00,26.38,26.42,26.32,26.32,7500.0,25.8964,25.9356,25.8375,25.8375,7500.0
2007-11-26 13:45:00,26.3,26.32,26.22,26.25,13300.0,25.8178,25.8375,25.7393,25.7687,13300.0
2007-11-26 13:50:00,26.25,26.26,26.11,26.11,10000.0,25.7687,25.7786,25.6313,25.6313,10000.0
2007-11-26 13:55:00,26.14,26.17,26.12,26.15,6100.0,25.6608,25.6902,25.6411,25.6706,6100.0
2007-11-26 14:00:00,26.15,26.21,26.14,26.16,7400.0,25.6706,25.7295,25.6608,25.6804,7400.0
2007-11-26 14:05:00,26.19,26.24,26.13,26.23,9900.0,25.7098,25.7589,25.6509,25.7491,9900.0
2007-11-26 14:10:00,26.23,26.25,26.14,26.14,10200.0,25.7491,25.7687,25.6608,25.6608,10200.0
2007-11-26 14:15:00,26.17,26.21,26.15,26.21,5500.0,25.6902,25.7295,25.6706,25.7295,5500.0
2007-11-26 14:20:00,26.2,26.22,26.18,26.18,7700.0,25.7197,25.7393,25.7,25.7,7700.0
2007-11-26 14:25:00,26.19,26.27,26.19,26.25,6900.0,25.7098,25.7884,25.7098,25.7687,6900.0
2007-11-26 14:30:00,26.26,26.32,26.21,26.24,14800.0,25.7786,25.8375,25.7295,25.7589,14800.0
2007-11-26 14:35:00,26.24,26.26,26.2,26.2,10600.0,25.7589,25.7786,25.7197,25.7197,10600.0
2007-11-26 14:40:00,26.21,26.21,26.1,26.14,15100.0,25.7295,25.7295,25.6215,25.6608,15100.0
2007-11-26 14:45:00,26.14,26.14,26.09,26.1,11900.0,25.6608,25.6608,25.6117,25.6215,11900.0
2007-11-26 14:50:00,26.1,26.14,26.07,26.09,19300.0,25.6215,25.6608,25.592,25.6117,19300.0
2007-11-26 14:55:00,26.09,26.1,26.01,26.02,67100.0,25.6117,25.6215,25.5331,25.543,67100.0
2007-11-26 15:00:00,26.02,26.05,26.0,26.0,32400.0,25.543,25.5724,25.5233,25.5233,32400.0
2007-11-26 15:05:00,26.0,26.01,25.95,25.95,33800.0,25.5233,25.5331,25.4742,25.4742,33800.0
2007-11-26 15:10:00,25.96,25.98,25.75,25.77,33200.0,25.4841,25.5037,25.2779,25.2975,33200.0
2007-11-26 15:15:00,25.77,25.79,25.65,25.7,34800.0,25.2975,25.3172,25.1797,25.2288,34800.0
2007-11-26 15:20:00,25.68,25.73,25.63,25.64,25700.0,25.2092,25.2583,25.1601,25.1699,25700.0
2007-11-26 15:25:00,25.62,25.65,25.6,25.65,32200.0,25.1503,25.1797,25.1307,25.1797,32200.0
2007-11-26 15:30:00,25.65,25.7,25.65,25.7,19200.0,25.1797,25.2288,25.1797,25.2288,19200.0
2007-11-26 15:35:00,25.69,25.69,25.59,25.65,25900.0,25.219,25.219,25.1208,25.1797,25900.0
2007-11-26 15:40:00,25.63,25.68,25.57,25.68,14200.0,25.1601,25.2092,25.1012,25.2092,14200.0
2007-11-26 15:45:00,25.69,25.72,25.65,25.67,14500.0,25.219,25.2485,25.1797,25.1994,14500.0
2007-11-26 15:50:00,25.66,25.66,25.53,25.54,41900.0,25.1896,25.1896,25.0619,25.0718,41900.0
2007-11-26 15:55:00,25.55,25.62,25.51,25.58,38400.0,25.0816,25.1503,25.0423,25.111,38400.0
2007-11-27 09:30:00,25.77,25.95,25.65,25.81,26800.0,25.2975,25.4742,25.1797,25.3368,26800.0
2007-11-27 09:35:00,25.82,25.85,25.69,25.82,15300.0,25.3466,25.3761,25.219,25.3466,15300.0
2007-11-27 09:40:00,25.82,25.85,25.78,25.83,41400.0,25.3466,25.3761,25.3074,25.3564,41400.0
2007-11-27 09:45:00,25.84,25.85,25.79,25.83,39200.0,25.3663,25.3761,25.3172,25.3564,39200.0
2007-11-27 09:50:00,25.83,25.95,25.82,25.95,26800.0,25.3564,25.4742,25.3466,25.4742,26800.0
2007-11-27 09:55:00,25.96,25.96,25.87,25.89,28900.0,25.4841,25.4841,25.3957,25.4153,28900.0
2007-11-27 10:00:00,25.88,25.9,25.78,25.82,36000.0,25.4055,25.4252,25.3074,25.3466,36000.0
2007-11-27 10:05:00,25.82,25.86,25.78,25.85,51800.0,25.3466,25.3859,25.3074,25.3761,51800.0
2007-11-27 10:10:00,25.85,25.93,25.84,25.89,53700.0,25.3761,25.4546,25.3663,25.4153,53700.0
2007-11-27 10:15:00,25.89,26.0,25.89,25.97,27700.0,25.4153,25.5233,25.4153,25.4939,27700.0
2007-11-27 10:20:00,25.97,26.06,25.95,26.05,33300.0,25.4939,25.5822,25.4742,25.5724,33300.0
2007-11-27 10:25:00,26.05,26.09,26.03,26.06,30400.0,25.5724,25.6117,25.5528,25.5822,30400.0
2007-11-27 10:30:00,26.03,26.13,26.02,26.06,15900.0,25.5528,25.6509,25.543,25.5822,15900.0
2007-11-27 10:35:00,26.05,26.05,25.96,25.97,9800.0,25.5724,25.5724,25.4841,25.4939,9800.0
2007-11-27 10:40:00,25.96,25.96,25.84,25.87,8200.0,25.4841,25.4841,25.3663,25.3957,8200.0
2007-11-27 10:45:00,25.85,26.08,25.85,26.04,27000.0,25.3761,25.6019,25.3761,25.5626,27000.0
2007-11-27 10:50:00,26.04,26.15,26.04,26.12,32300.0,25.5626,25.6706,25.5626,25.6411,32300.0
2007-11-27 10:55:00,26.12,26.29,26.12,26.26,34800.0,25.6411,25.808,25.6411,25.7786,34800.0
2007-11-27 11:00:00,26.26,26.28,26.22,26.27,26800.0,25.7786,25.7982,25.7393,25.7884,26800.0
2007-11-27 11:05:00,26.25,26.29,26.16,26.16,16300.0,25.7687,25.808,25.6804,25.6804,16300.0
2007-11-27 11:10:00,26.16,26.21,26.16,26.2,13400.0,25.6804,25.7295,25.6804,25.7197,13400.0
2007-11-27 11:15:00,26.21,26.4,26.21,26.39,44200.0,25.7295,25.916,25.7295,25.9062,44200.0
2007-11-27 11:20:00,26.38,26.56,26.38,26.55,47800.0,25.8964,26.0731,25.8964,26.0632,47800.0
2007-11-27 11:25:00,26.54,26.78,26.54,26.75,44400.0,26.0534,26.289,26.0534,26.2596,44400.0
2007-11-27 11:30:00,26.75,26.83,26.72,26.82,29900.0,26.2596,26.3381,26.2301,26.3283,29900.0
2007-11-27 11:35:00,26.84,26.91,26.81,26.9,24500.0,26.3479,26.4166,26.3185,26.4068,24500.0
2007-11-27 11:40:00,26.88,26.96,26.79,26.8,38300.0,26.3872,26.4657,26.2988,26.3087,38300.0
2007-11-27 11:45:00,26.8,26.81,26.72,26.75,25100.0,26.3087,26.3185,26.2301,26.2596,25100.0
2007-11-27 11:50:00,26.75,26.78,26.68,26.68,25600.0,26.2596,26.289,26.1909,26.1909,25600.0
2007-11-27 11:55:00,26.67,26.7,26.57,26.58,11700.0,26.181,26.2105,26.0829,26.0927,11700.0
2007-11-27 12:00:00,26.58,26.61,26.53,26.55,20700.0,26.0927,26.1221,26.0436,26.0632,20700.0
2007-11-27 12:05:00,26.54,26.62,26.51,26.56,25500.0,26.0534,26.132,26.024,26.0731,25500.0
2007-11-27 12:10:00,26.59,26.59,26.48,26.49,33700.0,26.1025,26.1025,25.9945,26.0043,33700.0
2007-11-27 12:15:00,26.5,26.53,26.49,26.51,25900.0,26.0142,26.0436,26.0043,26.024,25900.0
2007-11-27 12:20:00,26.51,26.65,26.49,26.63,24700.0,26.024,26.1614,26.0043,26.1418,24700.0
2007-11-27 12:25:00,26.63,26.63,26.59,26.59,13200.0,26.1418,26.1418,26.1025,26.1025,13200.0
2007-11-27 12:30:00,26.59,26.61,26.5,26.51,42000.0,26.1025,26.1221,26.0142,26.024,42000.0
2007-11-27 12:35:00,26.5,26.55,26.5,26.54,13900.0,26.0142,26.0632,26.0142,26.0534,13900.0
2007-11-27 12:40:00,26.53,26.6,26.53,26.58,14600.0,26.0436,26.1123,26.0436,26.0927,14600.0
2007-11-27 12:45:00,26.59,26.64,26.58,26.6,15100.0,26.1025,26.1516,26.0927,26.1123,15100.0
2007-11-27 12:50:00,26.6,26.6,26.52,26.56,35600.0,26.1123,26.1123,26.0338,26.0731,35600.0
2007-11-27 12:55:00,26.55,26.61,26.5,26.61,19800.0,26.0632,26.1221,26.0142,26.1221,19800.0
2007-11-27 13:00:00,26.59,26.66,26.55,26.58,36200.0,26.1025,26.1712,26.0632,26.0927,36200.0
2007-11-27 13:05:00,26.57,26.58,26.52,26.55,5600.0,26.0829,26.0927,26.0338,26.0632,5600.0
2007-11-27 13:10:00,26.55,26.57,26.54,26.54,14500.0,26.0632,26.0829,26.0534,26.0534,14500.0
2007-11-27 13:15:00,26.57,26.57,26.51,26.54,19800.0,26.0829,26.0829,26.024,26.0534,19800.0
2007-11-27 13:20:00,26.54,26.58,26.54,26.58,13700.0,26.0534,26.0927,26.0534,26.0927,13700.0
2007-11-27 13:25:00,26.58,26.66,26.56,26.57,19400.0,26.0927,26.1712,26.0731,26.0829,19400.0
2007-11-27 13:30:00,26.56,26.61,26.55,26.55,19900.0,26.0731,26.1221,26.0632,26.0632,19900.0
2007-11-27 13:35:00,26.55,26.57,26.53,26.54,25200.0,26.0632,26.0829,26.0436,26.0534,25200.0
2007-11-27 13:40:00,26.53,26.55,26.51,26.52,19300.0,26.0436,26.0632,26.024,26.0338,19300.0
2007-11-27 13:45:00,26.52,26.66,26.52,26.61,26300.0,26.0338,26.1712,26.0338,26.1221,26300.0
2007-11-27 13:50:00,26.6,26.61,26.49,26.5,34100.0,26.1123,26.1221,26.0043,26.0142,34100.0
2007-11-27 13:55:00,26.5,26.53,26.49,26.51,16400.0,26.0142,26.0436,26.0043,26.024,16400.0
2007-11-27 14:00:00,26.51,26.52,26.49,26.49,35000.0,26.024,26.0338,26.0043,26.0043,35000.0
2007-11-27 14:05:00,26.5,26.52,26.44,26.46,36600.0,26.0142,26.0338,25.9553,25.9749,36600.0
2007-11-27 14:10:00,26.47,26.55,26.46,26.53,22600.0,25.9847,26.0632,25.9749,26.0436,22600.0
2007-11-27 14:15:00,26.54,26.56,26.49,26.56,13400.0,26.0534,26.0731,26.0043,26.0731,13400.0
2007-11-27 14:20:00,26.53,26.55,26.47,26.5,36900.0,26.0436,26.0632,25.9847,26.0142,36900.0
2007-11-27 14:25:00,26.5,26.58,26.5,26.57,28300.0,26.0142,26.0927,26.0142,26.0829,28300.0
2007-11-27 14:30:00,26.55,26.56,26.5,26.53,23100.0,26.0632,26.0731,26.0142,26.0436,23100.0
2007-11-27 14:35:00,26.54,26.55,26.43,26.47,43700.0,26.0534,26.0632,25.9454,25.9847,43700.0
2007-11-27 14:40:00,26.5,26.51,26.28,26.31,29600.0,26.0142,26.024,25.7982,25.8276,29600.0
2007-11-27 14:45:00,26.31,26.38,26.25,26.3,17500.0,25.8276,25.8964,25.7687,25.8178,17500.0
2007-11-27 14:50:00,26.31,26.36,26.25,26.3,27800.0,25.8276,25.8767,25.7687,25.8178,27800.0
2007-11-27 14:55:00,26.32,26.35,26.26,26.34,21200.0,25.8375,25.8669,25.7786,25.8571,21200.0
2007-11-27 15:00:00,26.33,26.43,26.27,26.27,20200.0,25.8473,25.9454,25.7884,25.7884,20200.0
2007-11-27 15:05:00,26.28,26.3,26.25,26.26,17800.0,25.7982,25.8178,25.7687,25.7786,17800.0
2007-11-27 15:10:00,26.25,26.29,26.23,26.24,53400.0,25.7687,25.808,25.7491,25.7589,53400.0
2007-11-27 15:15:00,26.25,26.33,26.24,26.29,18000.0,25.7687,25.8473,25.7589,25.808,18000.0
2007-11-27 15:20:00,26.29,26.3,26.24,26.28,24300.0,25.808,25.8178,25.7589,25.7982,24300.0
2007-11-27 15:25:00,26.29,26.3,26.16,26.25,38400.0,25.808,25.8178,25.6804,25.7687,38400.0
2007-11-27 15:30:00,26.25,26.3,26.25,26.27,67500.0,25.7687,25.8178,25.7687,25.7884,67500.0
2007-11-27 15:35:00,26.27,26.4,26.23,26.38,96300.0,25.7884,25.916,25.7491,25.8964,96300.0
2007-11-27 15:40:00,26.39,26.5,26.34,26.48,26600.0,25.9062,26.0142,25.8571,25.9945,26600.0
2007-11-27 15:45:00,26.47,26.58,26.45,26.58,23100.0,25.9847,26.0927,25.9651,26.0927,23100.0
2007-11-27 15:50:00,26.58,26.58,26.45,26.49,23800.0,26.0927,26.0927,25.9651,26.0043,23800.0
2007-11-27 15:55:00,26.5,26.53,26.41,26.45,69500.0,26.0142,26.0436,25.9258,25.9651,69500.0
2007-11-28 09:30:00,26.45,26.85,26.45,26.82,19900.0,25.9651,26.3577,25.9651,26.3283,19900.0
2007-11-28 09:35:00,26.85,27.17,26.85,27.06,23000.0,26.3577,26.6719,26.3577,26.5639,23000.0
2007-11-28 09:40:00,27.06,27.08,26.87,26.91,13700.0,26.5639,26.5835,26.3774,26.4166,13700.0
2007-11-28 09:45:00,26.91,27.04,26.91,26.99,17000.0,26.4166,26.5443,26.4166,26.4952,17000.0
2007-11-28 09:50:00,27.01,27.23,26.99,27.13,21200.0,26.5148,26.7308,26.4952,26.6326,21200.0
2007-11-28 09:55:00,27.13,27.25,27.1,27.1,37300.0,26.6326,26.7504,26.6032,26.6032,37300.0
2007-11-28 10:00:00,27.1,27.11,26.61,26.67,36100.0,26.6032,26.613,26.1221,26.181,36100.0
2007-11-28 10:05:00,26.67,26.86,26.67,26.84,17400.0,26.181,26.3676,26.181,26.3479,17400.0
2007-11-28 10:10:00,26.84,26.89,26.83,26.88,14000.0,26.3479,26.397,26.3381,26.3872,14000.0
2007-11-28 10:15:00,26.9,27.06,26.9,27.05,16200.0,26.4068,26.5639,26.4068,26.5541,16200.0
2007-11-28 10:20:00,27.06,27.13,27.06,27.1,21600.0,26.5639,26.6326,26.5639,26.6032,21600.0
2007-11-28 10:25:00,27.11,27.19,27.09,27.18,13000.0,26.613,26.6915,26.5933,26.6817,13000.0
2007-11-28 10:30:00,27.19,27.27,27.18,27.24,13800.0,26.6915,26.77,26.6817,26.7406,13800.0
2007-11-28 10:35:00,27.22,27.26,27.2,27.22,15100.0,26.721,26.7602,26.7013,26.721,15100.0
2007-11-28 10:40:00,27.21,27.32,27.2,27.29,14200.0,26.7111,26.8191,26.7013,26.7897,14200.0
2007-11-28 10:45:00,27.27,27.31,27.17,27.3,19100.0,26.77,26.8093,26.6719,26.7995,19100.0
2007-11-28 10:50:00,27.27,27.28,27.17,27.22,11700.0,26.77,26.7799,26.6719,26.721,11700.0
2007-11-28 10:55:00,27.2,27.2,27.08,27.12,8000.0,26.7013,26.7013,26.5835,26.6228,8000.0
2007-11-28 11:00:00,27.11,27.17,27.07,27.09,10700.0,26.613,26.6719,26.5737,26.5933,10700.0
2007-11-28 11:05:00,27.09,27.1,27.03,27.07,14800.0,26.5933,26.6032,26.5344,26.5737,14800.0
2007-11-28 11:10:00,27.07,27.24,27.07,27.22,15100.0,26.5737,26.7406,26.5737,26.721,15100.0
2007-11-28 11:15:00,27.24,27.42,27.24,27.27,16700.0,26.7406,26.9173,26.7406,26.77,16700.0
2007-11-28 11:20:00,27.25,27.3,27.11,27.11,13000.0,26.7504,26.7995,26.613,26.613,13000.0
2007-11-28 11:25:00,27.13,27.35,27.12,27.25,20100.0,26.6326,26.8486,26.6228,26.7504,20100.0
2007-11-28 11:30:00,27.25,27.25,27.21,27.21,9400.0,26.7504,26.7504,26.7111,26.7111,9400.0
2007-11-28 11:35:00,27.2,27.35,27.18,27.2,20800.0,26.7013,26.8486,26.6817,26.7013,20800.0
2007-11-28 11:40:00,27.21,27.25,27.16,27.16,14500.0,26.7111,26.7504,26.6621,26.6621,14500.0
2007-11-28 11:45:00,27.18,27.18,27.07,27.08,11100.0,26.6817,26.6817,26.5737,26.5835,11100.0
2007-11-28 11:50:00,27.09,27.1,27.03,27.06,15100.0,26.5933,26.6032,26.5344,26.5639,15100.0
2007-11-28 11:55:00,27.06,27.08,27.0,27.01,21400.0,26.5639,26.5835,26.505,26.5148,21400.0
2007-11-28 12:00:00,27.01,27.03,27.0,27.02,17800.0,26.5148,26.5344,26.505,26.5246,17800.0
2007-11-28 12:05:00,27.02,27.03,27.0,27.03,21900.0,26.5246,26.5344,26.505,26.5344,21900.0
2007-11-28 12:10:00,27.02,27.03,26.87,26.89,16300.0,26.5246,26.5344,26.3774,26.397,16300.0
2007-11-28 12:15:00,26.9,26.94,26.89,26.9,20200.0,26.4068,26.4461,26.397,26.4068,20200.0
2007-11-28 12:20:00,26.9,26.91,26.87,26.9,13500.0,26.4068,26.4166,26.3774,26.4068,13500.0
2007-11-28 12:25:00,26.9,26.9,26.79,26.81,27300.0,26.4068,26.4068,26.2988,26.3185,27300.0
2007-11-28 12:30:00,26.81,26.86,26.79,26.84,19600.0,26.3185,26.3676,26.2988,26.3479,19600.0
2007-11-28 12:35:00,26.85,26.85,26.83,26.85,9100.0,26.3577,26.3577,26.3381,26.3577,9100.0
2007-11-28 12:40:00,26.84,26.89,26.83,26.89,19300.0,26.3479,26.397,26.3381,26.397,19300.0
2007-11-28 12:45:00,26.89,26.9,26.84,26.86,23400.0,26.397,26.4068,26.3479,26.3676,23400.0
2007-11-28 12:50:00,26.86,26.9,26.85,26.87,21000.0,26.3676,26.4068,26.3577,26.3774,21000.0
2007-11-28 12:55:00,26.88,27.0,26.88,26.99,20300.0,26.3872,26.505,26.3872,26.4952,20300.0
2007-11-28 13:00:00,27.01,27.11,27.0,27.1,15900.0,26.5148,26.613,26.505,26.6032,15900.0
2007-11-28 13:05:00,27.11,27.22,27.09,27.2,17000.0,26.613,26.721,26.5933,26.7013,17000.0
2007-11-28 13:10:00,27.2,27.21,27.17,27.2,16800.0,26.7013,26.7111,26.6719,26.7013,16800.0
2007-11-28 13:15:00,27.2,27.3,27.2,27.26,15800.0,26.7013,26.7995,26.7013,26.7602,15800.0
2007-11-28 13:20:00,27.26,27.35,27.26,27.31,10900.0,26.7602,26.8486,26.7602,26.8093,10900.0
2007-11-28 13:25:00,27.32,27.35,27.32,27.34,14000.0,26.8191,26.8486,26.8191,26.8388,14000.0
2007-11-28 13:30:00,27.33,27.36,27.31,27.35,19400.0,26.8289,26.8584,26.8093,26.8486,19400.0
2007-11-28 13:35:00,27.36,27.4,27.33,27.38,21900.0,26.8584,26.8977,26.8289,26.878,21900.0
2007-11-28 13:40:00,27.38,27.38,27.34,27.34,14200.0,26.878,26.878,26.8388,26.8388,14200.0
2007-11-28 13:45:00,27.35,27.35,27.28,27.32,20900.0,26.8486,26.8486,26.7799,26.8191,20900.0
2007-11-28 13:50:00,27.32,27.35,27.29,27.33,14600.0,26.8191,26.8486,26.7897,26.8289,14600.0
2007-11-28 13:55:00,27.33,27.38,27.33,27.35,13900.0,26.8289,26.878,26.8289,26.8486,13900.0
2007-11-28 14:00:00,27.35,27.46,27.31,27.38,26600.0,26.8486,26.9566,26.8093,26.878,26600.0
2007-11-28 14:05:00,27.39,27.39,27.24,27.31,51000.0,26.8878,26.8878,26.7406,26.8093,51000.0
2007-11-28 14:10:00,27.33,27.37,27.31,27.35,15800.0,26.8289,26.8682,26.8093,26.8486,15800.0
2007-11-28 14:15:00,27.34,27.4,27.33,27.33,12400.0,26.8388,26.8977,26.8289,26.8289,12400.0
2007-11-28 14:20:00,27.33,27.36,27.31,27.31,11600.0,26.8289,26.8584,26.8093,26.8093,11600.0
2007-11-28 14:25:00,27.29,27.34,27.21,27.28,25900.0,26.7897,26.8388,26.7111,26.7799,25900.0
2007-11-28 14:30:00,27.28,27.34,27.22,27.24,21600.0,26.7799,26.8388,26.721,26.7406,21600.0
2007-11-28 14:35:00,27.25,27.32,27.24,27.24,29800.0,26.7504,26.8191,26.7406,26.7406,29800.0
2007-11-28 14:40:00,27.24,27.25,27.07,27.11,35600.0,26.7406,26.7504,26.5737,26.613,35600.0
2007-11-28 14:45:00,27.11,27.15,27.06,27.14,12500.0,26.613,26.6522,26.5639,26.6424,12500.0
2007-11-28 14:50:00,27.13,27.18,27.1,27.18,18400.0,26.6326,26.6817,26.6032,26.6817,18400.0
2007-11-28 14:55:00,27.18,27.31,27.18,27.31,18900.0,26.6817,26.8093,26.6817,26.8093,18900.0
2007-11-28 15:00:00,27.31,27.36,27.23,27.36,16800.0,26.8093,26.8584,26.7308,26.8584,16800.0
2007-11-28 15:05:00,27.37,27.42,27.31,27.39,23400.0,26.8682,26.9173,26.8093,26.8878,23400.0
2007-11-28 15:10:00,27.41,27.44,27.39,27.43,18100.0,26.9075,26.9369,26.8878,26.9271,18100.0
2007-11-28 15:15:00,27.42,27.46,27.37,27.46,19400.0,26.9173,26.9566,26.8682,26.9566,19400.0
2007-11-28 15:20:00,27.46,27.55,27.45,27.48,45600.0,26.9566,27.0449,26.9467,26.9762,45600.0
2007-11-28 15:25:00,27.47,27.5,27.42,27.43,75200.0,26.9664,26.9958,26.9173,26.9271,75200.0
2007-11-28 15:30:00,27.43,27.47,27.3,27.47,51000.0,26.9271,26.9664,26.7995,26.9664,51000.0
2007-11-28 15:35:00,27.46,27.46,27.36,27.38,21000.0,26.9566,26.9566,26.8584,26.878,21000.0
2007-11-28 15:40:00,27.38,27.48,27.29,27.3,31800.0,26.878,26.9762,26.7897,26.7995,31800.0
2007-11-28 15:45:00,27.3,27.3,27.13,27.13,35700.0,26.7995,26.7995,26.6326,26.6326,35700.0
2007-11-28 15:50:00,27.13,27.22,27.1,27.2,38100.0,26.6326,26.721,26.6032,26.7013,38100.0
2007-11-28 15:55:00,27.2,27.36,27.18,27.36,57500.0,26.7013,26.8584,26.6817,26.8584,57500.0
2007-11-29 09:30:00,27.51,27.51,27.11,27.22,13900.0,27.0056,27.0056,26.613,26.721,13900.0
2007-11-29 09:35:00,27.22,27.23,27.08,27.12,9400.0,26.721,26.7308,26.5835,26.6228,9400.0
2007-11-29 09:40:00,27.13,27.34,27.12,27.29,14100.0,26.6326,26.8388,26.6228,26.7897,14100.0
2007-11-29 09:45:00,27.31,27.31,27.09,27.14,11500.0,26.8093,26.8093,26.5933,26.6424,11500.0
2007-11-29 09:50:00,27.15,27.17,26.98,27.12,17300.0,26.6522,26.6719,26.4854,26.6228,17300.0
2007-11-29 09:55:00,27.12,27.29,27.12,27.22,8900.0,26.6228,26.7897,26.6228,26.721,8900.0
2007-11-29 10:00:00,27.19,27.33,27.14,27.15,10300.0,26.6915,26.8289,26.6424,26.6522,10300.0
2007-11-29 10:05:00,27.15,27.2,27.1,27.15,11500.0,26.6522,26.7013,26.6032,26.6522,11500.0
2007-11-29 10:10:00,27.16,27.16,27.1,27.1,6100.0,26.6621,26.6621,26.6032,26.6032,6100.0
2007-11-29 10:15:00,27.11,27.19,27.11,27.18,11800.0,26.613,26.6915,26.613,26.6817,11800.0
2007-11-29 10:20:00,27.17,27.19,27.06,27.12,6400.0,26.6719,26.6915,26.5639,26.6228,6400.0
2007-11-29 10:25:00,27.11,27.11,27.06,27.11,7800.0,26.613,26.613,26.5639,26.613,7800.0
2007-11-29 10:30:00,27.12,27.16,27.11,27.13,5100.0,26.6228,26.6621,26.613,26.6326,5100.0
2007-11-29 10:35:00,27.15,27.24,27.15,27.21,6900.0,26.6522,26.7406,26.6522,26.7111,6900.0
2007-11-29 10:40:00,27.21,27.32,27.21,27.25,11800.0,26.7111,26.8191,26.7111,26.7504,11800.0
2007-11-29 10:45:00,27.25,27.29,27.09,27.09,23100.0,26.7504,26.7897,26.5933,26.5933,23100.0
2007-11-29 10:50:00,27.09,27.12,27.05,27.11,18300.0,26.5933,26.6228,26.5541,26.613,18300.0
2007-11-29 10:55:00,27.11,27.18,27.05,27.06,25700.0,26.613,26.6817,26.5541,26.5639,25700.0
2007-11-29 11:00:00,27.06,27.09,27.03,27.08,10100.0,26.5639,26.5933,26.5344,26.5835,10100.0
2007-11-29 11:05:00,27.08,27.25,27.06,27.24,41200.0,26.5835,26.7504,26.5639,26.7406,41200.0
2007-11-29 11:10:00,27.25,27.34,27.21,27.32,19800.0,26.7504,26.8388,26.7111,26.8191,19800.0
2007-11-29 11:15:00,27.32,27.47,27.32,27.43,28500.0,26.8191,26.9664,26.8191,26.9271,28500.0
2007-11-29 11:20:00,27.44,27.48,27.35,27.45,61800.0,26.9369,26.9762,26.8486,26.9467,61800.0
2007-11-29 11:25:00,27.47,27.47,27.42,27.44,7800.0,26.9664,26.9664,26.9173,26.9369,7800.0
2007-11-29 11:30:00,27.44,27.54,27.44,27.53,9200.0,26.9369,27.0351,26.9369,27.0253,9200.0
2007-11-29 11:35:00,27.53,27.54,27.47,27.49,12700.0,27.0253,27.0351,26.9664,26.986,12700.0
2007-11-29 11:40:00,27.47,27.49,27.4,27.49,14000.0,26.9664,26.986,26.8977,26.986,14000.0
2007-11-29 11:45:00,27.49,27.55,27.49,27.5,8800.0,26.986,27.0449,26.986,26.9958,8800.0
2007-11-29 11:50:00,27.51,27.51,27.41,27.42,5000.0,27.0056,27.0056,26.9075,26.9173,5000.0
2007-11-29 11:55:00,27.41,27.45,27.39,27.4,10600.0,26.9075,26.9467,26.8878,26.8977,10600.0
2007-11-29 12:00:00,27.4,27.41,27.31,27.4,13800.0,26.8977,26.9075,26.8093,26.8977,13800.0
2007-11-29 12:05:00,27.39,27.43,27.38,27.39,4600.0,26.8878,26.9271,26.878,26.8878,4600.0
2007-11-29 12:10:00,27.36,27.39,27.25,27.39,20500.0,26.8584,26.8878,26.7504,26.8878,20500.0
2007-11-29 12:15:00,27.39,27.41,27.32,27.33,11500.0,26.8878,26.9075,26.8191,26.8289,11500.0
2007-11-29 12:20:00,27.33,27.41,27.29,27.41,18300.0,26.8289,26.9075,26.7897,26.9075,18300.0
2007-11-29 12:25:00,27.4,27.41,27.36,27.38,3200.0,26.8977,26.9075,26.8584,26.878,3200.0
2007-11-29 12:30:00,27.38,27.45,27.36,27.41,5100.0,26.878,26.9467,26.8584,26.9075,5100.0
2007-11-29 12:35:00,27.42,27.44,27.4,27.41,4400.0,26.9173,26.9369,26.8977,26.9075,4400.0
2007-11-29 12:40:00,27.4,27.4,27.34,27.35,9200.0,26.8977,26.8977,26.8388,26.8486,9200.0
2007-11-29 12:45:00,27.36,27.36,27.19,27.25,16600.0,26.8584,26.8584,26.6915,26.7504,16600.0
2007-11-29 12:50:00,27.26,27.41,27.23,27.38,22800.0,26.7602,26.9075,26.7308,26.878,22800.0
2007-11-29 12:55:00,27.38,27.42,27.3,27.3,25200.0,26.878,26.9173,26.7995,26.7995,25200.0
2007-11-29 13:00:00,27.32,27.32,27.2,27.2,6300.0,26.8191,26.8191,26.7013,26.7013,6300.0
2007-11-29 13:05:00,27.2,27.25,27.11,27.23,5000.0,26.7013,26.7504,26.613,26.7308,5000.0
2007-11-29 13:10:00,27.23,27.26,27.21,27.26,3100.0,26.7308,26.7602,26.7111,26.7602,3100.0
2007-11-29 13:15:00,27.25,27.3,27.22,27.22,5400.0,26.7504,26.7995,26.721,26.721,5400.0
2007-11-29 13:20:00,27.21,27.21,27.15,27.17,5200.0,26.7111,26.7111,26.6522,26.6719,5200.0
2007-11-29 13:25:00,27.17,27.17,27.1,27.15,5500.0,26.6719,26.6719,26.6032,26.6522,5500.0
2007-11-29 13:30:00,27.15,27.25,27.15,27.25,7000.0,26.6522,26.7504,26.6522,26.7504,7000.0
2007-11-29 13:35:00,27.23,27.27,27.23,27.23,5500.0,26.7308,26.77,26.7308,26.7308,5500.0
2007-11-29 13:40:00,27.22,27.22,27.06,27.1,10300.0,26.721,26.721,26.5639,26.6032,10300.0
2007-11-29 13:45:00,27.09,27.15,27.07,27.14,8000.0,26.5933,26.6522,26.5737,26.6424,8000.0
2007-11-29 13:50:00,27.15,27.24,27.15,27.23,6600.0,26.6522,26.7406,26.6522,26.7308,6600.0
2007-11-29 13:55:00,27.22,27.24,27.21,27.22,4500.0,26.721,26.7406,26.7111,26.721,4500.0
2007-11-29 14:00:00,27.19,27.2,27.13,27.19,5900.0,26.6915,26.7013,26.6326,26.6915,5900.0
2007-11-29 14:05:00,27.19,27.26,27.18,27.25,8100.0,26.6915,26.7602,26.6817,26.7504,8100.0
2007-11-29 14:10:00,27.25,27.32,27.24,27.28,11200.0,26.7504,26.8191,26.7406,26.7799,11200.0
2007-11-29 14:15:00,27.28,27.39,27.28,27.34,9300.0,26.7799,26.8878,26.7799,26.8388,9300.0
2007-11-29 14:20:00,27.34,27.34,27.28,27.28,11200.0,26.8388,26.8388,26.7799,26.7799,11200.0
2007-11-29 14:25:00,27.32,27.32,27.22,27.28,16300.0,26.8191,26.8191,26.721,26.7799,16300.0
2007-11-29 14:30:00,27.28,27.28,27.06,27.12,11600.0,26.7799,26.7799,26.5639,26.6228,11600.0
2007-11-29 14:35:00,27.08,27.2,27.08,27.18,9300.0,26.5835,26.7013,26.5835,26.6817,9300.0
2007-11-29 14:40:00,27.17,27.22,27.12,27.19,31500.0,26.6719,26.721,26.6228,26.6915,31500.0
2007-11-29 14:45:00,27.19,27.27,27.18,27.24,34600.0,26.6915,26.77,26.6817,26.7406,34600.0
2007-11-29 14:50:00,27.24,27.32,27.23,27.27,20200.0,26.7406,26.8191,26.7308,26.77,20200.0
2007-11-29 14:55:00,27.25,27.36,27.23,27.34,9300.0,26.7504,26.8584,26.7308,26.8388,9300.0
2007-11-29 15:00:00,27.35,27.39,27.32,27.35,12800.0,26.8486,26.8878,26.8191,26.8486,12800.0
2007-11-29 15:05:00,27.36,27.38,27.33,27.35,6900.0,26.8584,26.878,26.8289,26.8486,6900.0
2007-11-29 15:10:00,27.35,27.35,27.19,27.19,31100.0,26.8486,26.8486,26.6915,26.6915,31100.0
2007-11-29 15:15:00,27.19,27.27,27.17,27.27,24300.0,26.6915,26.77,26.6719,26.77,24300.0
2007-11-29 15:20:00,27.28,27.28,27.22,27.25,5300.0,26.7799,26.7799,26.721,26.7504,5300.0
2007-11-29 15:25:00,27.24,27.28,27.22,27.28,13800.0,26.7406,26.7799,26.721,26.7799,13800.0
2007-11-29 15:30:00,27.26,27.27,27.2,27.26,20600.0,26.7602,26.77,26.7013,26.7602,20600.0
2007-11-29 15:35:00,27.26,27.32,27.18,27.26,24100.0,26.7602,26.8191,26.6817,26.7602,24100.0
2007-11-29 15:40:00,27.25,27.32,27.25,27.32,17200.0,26.7504,26.8191,26.7504,26.8191,17200.0
2007-11-29 15:45:00,27.32,27.41,27.28,27.38,30400.0,26.8191,26.9075,26.7799,26.878,30400.0
2007-11-29 15:50:00,27.38,27.43,27.27,27.38,50200.0,26.878,26.9271,26.77,26.878,50200.0
2007-11-29 15:55:00,27.39,27.45,27.34,27.43,56100.0,26.8878,26.9467,26.8388,26.9271,56100.0
2007-11-30 09:30:00,27.61,27.61,27.61,27.61,800.0,27.1038,27.1038,27.1038,27.1038,800.0
2007-11-30 09:35:00,27.72,27.88,27.67,27.83,23200.0,27.2118,27.3689,27.1627,27.3198,23200.0
2007-11-30 09:40:00,27.83,27.97,27.83,27.85,16400.0,27.3198,27.4572,27.3198,27.3394,16400.0
2007-11-30 09:45:00,27.92,27.92,27.82,27.87,16300.0,27.4081,27.4081,27.31,27.359,16300.0
2007-11-30 09:50:00,27.87,27.95,27.82,27.87,32400.0,27.359,27.4376,27.31,27.359,32400.0
2007-11-30 09:55:00,27.88,27.98,27.87,27.91,96100.0,27.3689,27.467,27.359,27.3983,96100.0
2007-11-30 10:00:00,27.91,27.94,27.85,27.89,20000.0,27.3983,27.4278,27.3394,27.3787,20000.0
2007-11-30 10:05:00,27.9,27.92,27.81,27.81,25600.0,27.3885,27.4081,27.3001,27.3001,25600.0
2007-11-30 10:10:00,27.81,27.82,27.61,27.64,12300.0,27.3001,27.31,27.1038,27.1333,12300.0
2007-11-30 10:15:00,27.64,27.65,27.56,27.58,16600.0,27.1333,27.1431,27.0547,27.0744,16600.0
2007-11-30 10:20:00,27.57,27.63,27.55,27.61,10800.0,27.0645,27.1234,27.0449,27.1038,10800.0
2007-11-30 10:25:00,27.61,27.61,27.51,27.54,15800.0,27.1038,27.1038,27.0056,27.0351,15800.0
2007-11-30 10:30:00,27.54,27.6,27.46,27.49,23200.0,27.0351,27.094,26.9566,26.986,23200.0
2007-11-30 10:35:00,27.5,27.53,27.39,27.42,19400.0,26.9958,27.0253,26.8878,26.9173,19400.0
2007-11-30 10:40:00,27.43,27.45,27.36,27.36,18200.0,26.9271,26.9467,26.8584,26.8584,18200.0
2007-11-30 10:45:00,27.38,27.42,27.36,27.36,7800.0,26.878,26.9173,26.8584,26.8584,7800.0
2007-11-30 10:50:00,27.37,27.46,27.34,27.43,9100.0,26.8682,26.9566,26.8388,26.9271,9100.0
2007-11-30 10:55:00,27.44,27.53,27.44,27.49,3700.0,26.9369,27.0253,26.9369,26.986,3700.0
2007-11-30 11:00:00,27.51,27.51,27.41,27.43,5900.0,27.0056,27.0056,26.9075,26.9271,5900.0
2007-11-30 11:05:00,27.44,27.45,27.41,27.42,6100.0,26.9369,26.9467,26.9075,26.9173,6100.0
2007-11-30 11:10:00,27.42,27.43,27.32,27.34,7500.0,26.9173,26.9271,26.8191,26.8388,7500.0
2007-11-30 11:15:00,27.33,27.33,27.2,27.2,19000.0,26.8289,26.8289,26.7013,26.7013,19000.0
2007-11-30 11:20:00,27.21,27.26,27.19,27.21,11900.0,26.7111,26.7602,26.6915,26.7111,11900.0
2007-11-30 11:25:00,27.21,27.32,27.21,27.32,32600.0,26.7111,26.8191,26.7111,26.8191,32600.0
2007-11-30 11:30:00,27.31,27.35,27.24,27.3,9700.0,26.8093,26.8486,26.7406,26.7995,9700.0
2007-11-30 11:35:00,27.28,27.33,27.25,27.32,9100.0,26.7799,26.8289,26.7504,26.8191,9100.0
2007-11-30 11:40:00,27.33,27.43,27.33,27.41,10900.0,26.8289,26.9271,26.8289,26.9075,10900.0
2007-11-30 11:45:00,27.44,27.5,27.42,27.42,7500.0,26.9369,26.9958,26.9173,26.9173,7500.0
2007-11-30 11:50:00,27.42,27.42,27.36,27.37,13900.0,26.9173,26.9173,26.8584,26.8682,13900.0
2007-11-30 11:55:00,27.39,27.52,27.36,27.39,17500.0,26.8878,27.0155,26.8584,26.8878,17500.0
2007-11-30 12:00:00,27.4,27.44,27.36,27.42,9400.0,26.8977,26.9369,26.8584,26.9173,9400.0
2007-11-30 12:05:00,27.42,27.42,27.29,27.29,15900.0,26.9173,26.9173,26.7897,26.7897,15900.0
2007-11-30 12:10:00,27.3,27.33,27.28,27.3,11200.0,26.7995,26.8289,26.7799,26.7995,11200.0
2007-11-30 12:15:00,27.29,27.3,27.2,27.2,6100.0,26.7897,26.7995,26.7013,26.7013,6100.0
2007-11-30 12:20:00,27.2,27.29,27.19,27.25,52200.0,26.7013,26.7897,26.6915,26.7504,52200.0
2007-11-30 12:25:00,27.26,27.29,27.23,27.25,10900.0,26.7602,26.7897,26.7308,26.7504,10900.0
2007-11-30 12:30:00,27.24,27.31,27.24,27.28,10000.0,26.7406,26.8093,26.7406,26.7799,10000.0
2007-11-30 12:35:00,27.28,27.29,27.27,27.28,7200.0,26.7799,26.7897,26.77,26.7799,7200.0
2007-11-30 12:40:00,27.28,27.29,27.22,27.22,5600.0,26.7799,26.7897,26.721,26.721,5600.0
2007-11-30 12:45:00,27.21,27.39,27.21,27.29,20300.0,26.7111,26.8878,26.7111,26.7897,20300.0
2007-11-30 12:50:00,27.3,27.32,27.19,27.19,25500.0,26.7995,26.8191,26.6915,26.6915,25500.0
2007-11-30 12:55:00,27.19,27.28,27.19,27.25,23200.0,26.6915,26.7799,26.6915,26.7504,23200.0
2007-11-30 13:00:00,27.26,27.27,27.25,27.25,7100.0,26.7602,26.77,26.7504,26.7504,7100.0
2007-11-30 13:05:00,27.27,27.3,27.24,27.26,8900.0,26.77,26.7995,26.7406,26.7602,8900.0
2007-11-30 13:10:00,27.26,27.27,27.19,27.21,15900.0,26.7602,26.77,26.6915,26.7111,15900.0
2007-11-30 13:15:00,27.22,27.26,27.21,27.23,7800.0,26.721,26.7602,26.7111,26.7308,7800.0
2007-11-30 13:20:00,27.23,27.27,27.23,27.27,4900.0,26.7308,26.77,26.7308,26.77,4900.0
2007-11-30 13:25:00,27.26,27.32,27.26,27.3,16600.0,26.7602,26.8191,26.7602,26.7995,16600.0
2007-11-30 13:30:00,27.3,27.37,27.3,27.35,8800.0,26.7995,26.8682,26.7995,26.8486,8800.0
2007-11-30 13:35:00,27.34,27.43,27.34,27.35,12400.0,26.8388,26.9271,26.8388,26.8486,12400.0
2007-11-30 13:40:00,27.36,27.4,27.29,27.33,14900.0,26.8584,26.8977,26.7897,26.8289,14900.0
2007-11-30 13:45:00,27.34,27.4,27.33,27.36,11600.0,26.8388,26.8977,26.8289,26.8584,11600.0
2007-11-30 13:50:00,27.34,27.36,27.26,27.3,15700.0,26.8388,26.8584,26.7602,26.7995,15700.0
2007-11-30 13:55:00,27.31,27.35,27.29,27.31,10000.0,26.8093,26.8486,26.7897,26.8093,10000.0
2007-11-30 14:00:00,27.3,27.35,27.26,27.29,35300.0,26.7995,26.8486,26.7602,26.7897,35300.0
2007-11-30 14:05:00,27.27,27.39,27.25,27.37,86000.0,26.77,26.8878,26.7504,26.8682,86000.0
2007-11-30 14:10:00,27.4,27.48,27.38,27.45,7200.0,26.8977,26.9762,26.878,26.9467,7200.0
2007-11-30 14:15:00,27.45,27.49,27.35,27.41,30000.0,26.9467,26.986,26.8486,26.9075,30000.0
2007-11-30 14:20:00,27.41,27.43,27.33,27.33,16600.0,26.9075,26.9271,26.8289,26.8289,16600.0
2007-11-30 14:25:00,27.34,27.35,27.31,27.34,8500.0,26.8388,26.8486,26.8093,26.8388,8500.0
2007-11-30 14:30:00,27.35,27.37,27.33,27.35,13400.0,26.8486,26.8682,26.8289,26.8486,13400.0
2007-11-30 14:35:00,27.34,27.44,27.34,27.41,16900.0,26.8388,26.9369,26.8388,26.9075,16900.0
2007-11-30 14:40:00,27.39,27.43,27.35,27.39,23500.0,26.8878,26.9271,26.8486,26.8878,23500.0
2007-11-30 14:45:00,27.4,27.46,27.37,27.37,11200.0,26.8977,26.9566,26.8682,26.8682,11200.0
2007-11-30 14:50:00,27.37,27.47,27.35,27.45,23600.0,26.8682,26.9664,26.8486,26.9467,23600.0
2007-11-30 14:55:00,27.44,27.44,27.39,27.41,7800.0,26.9369,26.9369,26.8878,26.9075,7800.0
2007-11-30 15:00:00,27.39,27.4,27.32,27.34,10300.0,26.8878,26.8977,26.8191,26.8388,10300.0
2007-11-30 15:05:00,27.33,27.33,27.22,27.24,12300.0,26.8289,26.8289,26.721,26.7406,12300.0
2007-11-30 15:10:00,27.23,27.4,27.15,27.34,28300.0,26.7308,26.8977,26.6522,26.8388,28300.0
2007-11-30 15:15:00,27.34,27.5,27.3,27.47,39400.0,26.8388,26.9958,26.7995,26.9664,39400.0
2007-11-30 15:20:00,27.47,27.56,27.47,27.55,32300.0,26.9664,27.0547,26.9664,27.0449,32300.0
2007-11-30 15:25:00,27.55,27.57,27.5,27.54,35600.0,27.0449,27.0645,26.9958,27.0351,35600.0
2007-11-30 15:30:00,27.54,27.75,27.54,27.71,86100.0,27.0351,27.2412,27.0351,27.202,86100.0
2007-11-30 15:35:00,27.71,27.72,27.27,27.32,127700.0,27.202,27.2118,26.77,26.8191,127700.0
2007-11-30 15:40:00,27.32,27.52,27.31,27.42,31500.0,26.8191,27.0155,26.8093,26.9173,31500.0
2007-11-30 15:45:00,27.43,27.44,27.39,27.4,24600.0,26.9271,26.9369,26.8878,26.8977,24600.0
2007-11-30 15:50:00,27.4,27.41,27.37,27.4,19400.0,26.8977,26.9075,26.8682,26.8977,19400.0
2007-11-30 15:55:00,27.4,27.45,27.33,27.38,106900.0,26.8977,26.9467,26.8289,26.878,106900.0
2007-12-03 09:30:00,27.64,27.64,27.08,27.25,31500.0,27.1333,27.1333,26.5835,26.7504,31500.0
2007-12-03 09:35:00,27.25,27.35,27.0,27.31,16000.0,26.7504,26.8486,26.505,26.8093,16000.0
2007-12-03 09:40:00,27.31,27.41,27.03,27.41,52400.0,26.8093,26.9075,26.5344,26.9075,52400.0
2007-12-03 09:45:00,27.41,27.53,27.37,27.38,11500.0,26.9075,27.0253,26.8682,26.878,11500.0
2007-12-03 09:50:00,27.41,27.57,27.4,27.52,21100.0,26.9075,27.0645,26.8977,27.0155,21100.0
2007-12-03 09:55:00,27.52,27.84,27.52,27.73,38600.0,27.0155,27.3296,27.0155,27.2216,38600.0
2007-12-03 10:00:00,27.69,27.77,27.55,27.55,26800.0,27.1823,27.2609,27.0449,27.0449,26800.0
2007-12-03 10:05:00,27.55,27.59,27.49,27.56,18200.0,27.0449,27.0842,26.986,27.0547,18200.0
2007-12-03 10:10:00,27.56,27.65,27.54,27.65,17100.0,27.0547,27.1431,27.0351,27.1431,17100.0
2007-12-03 10:15:00,27.64,27.7,27.61,27.69,13900.0,27.1333,27.1922,27.1038,27.1823,13900.0
2007-12-03 10:20:00,27.69,27.79,27.69,27.76,20600.0,27.1823,27.2805,27.1823,27.2511,20600.0
2007-12-03 10:25:00,27.77,27.77,27.59,27.62,10700.0,27.2609,27.2609,27.0842,27.1136,10700.0
2007-12-03 10:30:00,27.62,27.85,27.62,27.85,15400.0,27.1136,27.3394,27.1136,27.3394,15400.0
2007-12-03 10:35:00,27.86,27.99,27.85,27.85,25700.0,27.3492,27.4768,27.3394,27.3394,25700.0
2007-12-03 10:40:00,27.88,27.88,27.82,27.87,15300.0,27.3689,27.3689,27.31,27.359,15300.0
2007-12-03 10:45:00,27.87,27.93,27.54,27.54,15400.0,27.359,27.4179,27.0351,27.0351,15400.0
2007-12-03 10:50:00,27.86,27.87,27.81,27.84,8200.0,27.3492,27.359,27.3001,27.3296,8200.0
2007-12-03 10:55:00,27.85,27.93,27.82,27.93,27900.0,27.3394,27.4179,27.31,27.4179,27900.0
2007-12-03 11:00:00,27.92,27.93,27.8,27.8,9300.0,27.4081,27.4179,27.2903,27.2903,9300.0
2007-12-03 11:05:00,27.81,27.81,27.72,27.74,6600.0,27.3001,27.3001,27.2118,27.2314,6600.0
2007-12-03 11:10:00,27.73,27.73,27.65,27.69,6700.0,27.2216,27.2216,27.1431,27.1823,6700.0
2007-12-03 11:15:00,27.69,27.69,27.61,27.63,7700.0,27.1823,27.1823,27.1038,27.1234,7700.0
2007-12-03 11:20:00,27.63,27.66,27.56,27.66,7000.0,27.1234,27.1529,27.0547,27.1529,7000.0
2007-12-03 11:25:00,27.66,27.75,27.66,27.72,5300.0,27.1529,27.2412,27.1529,27.2118,5300.0
2007-12-03 11:30:00,27.72,27.72,27.67,27.68,2500.0,27.2118,27.2118,27.1627,27.1725,2500.0
2007-12-03 11:35:00,27.68,27.69,27.66,27.69,7600.0,27.1725,27.1823,27.1529,27.1823,7600.0
2007-12-03 11:40:00,27.67,27.69,27.67,27.68,4100.0,27.1627,27.1823,27.1627,27.1725,4100.0
2007-12-03 11:45:00,27.69,27.74,27.68,27.74,3800.0,27.1823,27.2314,27.1725,27.2314,3800.0
2007-12-03 11:50:00,27.74,27.74,27.65,27.66,2700.0,27.2314,27.2314,27.1431,27.1529,2700.0
2007-12-03 11:55:00,27.66,27.66,27.59,27.59,8400.0,27.1529,27.1529,27.0842,27.0842,8400.0
2007-12-03 12:00:00,27.58,27.59,27.52,27.52,9200.0,27.0744,27.0842,27.0155,27.0155,9200.0
2007-12-03 12:05:00,27.51,27.56,27.51,27.55,5600.0,27.0056,27.0547,27.0056,27.0449,5600.0
2007-12-03 12:10:00,27.54,27.65,27.54,27.64,7500.0,27.0351,27.1431,27.0351,27.1333,7500.0
2007-12-03 12:15:00,27.64,27.7,27.63,27.64,13500.0,27.1333,27.1922,27.1234,27.1333,13500.0
2007-12-03 12:20:00,27.65,27.65,27.54,27.55,10500.0,27.1431,27.1431,27.0351,27.0449,10500.0
2007-12-03 12:25:00,27.54,27.57,27.54,27.57,7400.0,27.0351,27.0645,27.0351,27.0645,7400.0
2007-12-03 12:30:00,27.56,27.64,27.56,27.62,7400.0,27.0547,27.1333,27.0547,27.1136,7400.0
2007-12-03 12:35:00,27.61,27.67,27.61,27.63,9300.0,27.1038,27.1627,27.1038,27.1234,9300.0
2007-12-03 12:40:00,27.63,27.64,27.57,27.58,12200.0,27.1234,27.1333,27.0645,27.0744,12200.0
2007-12-03 12:45:00,27.6,27.63,27.59,27.61,4800.0,27.094,27.1234,27.0842,27.1038,4800.0
2007-12-03 12:50:00,27.6,27.64,27.6,27.6,6400.0,27.094,27.1333,27.094,27.094,6400.0
2007-12-03 12:55:00,27.61,27.61,27.51,27.55,9300.0,27.1038,27.1038,27.0056,27.0449,9300.0
2007-12-03 13:00:00,27.55,27.56,27.53,27.54,4700.0,27.0449,27.0547,27.0253,27.0351,4700.0
2007-12-03 13:05:00,27.52,27.56,27.5,27.5,9800.0,27.0155,27.0547,26.9958,26.9958,9800.0
2007-12-03 13:10:00,27.5,27.53,27.44,27.44,9100.0,26.9958,27.0253,26.9369,26.9369,9100.0
2007-12-03 13:15:00,27.47,27.5,27.45,27.49,3400.0,26.9664,26.9958,26.9467,26.986,3400.0
2007-12-03 13:20:00,27.5,27.57,27.5,27.53,7500.0,26.9958,27.0645,26.9958,27.0253,7500.0
2007-12-03 13:25:00,27.53,27.58,27.53,27.53,4200.0,27.0253,27.0744,27.0253,27.0253,4200.0
2007-12-03 13:30:00,27.53,27.54,27.46,27.46,8200.0,27.0253,27.0351,26.9566,26.9566,8200.0
2007-12-03 13:35:00,27.49,27.49,27.43,27.46,4300.0,26.986,26.986,26.9271,26.9566,4300.0
2007-12-03 13:40:00,27.46,27.47,27.4,27.45,10000.0,26.9566,26.9664,26.8977,26.9467,10000.0
2007-12-03 13:45:00,27.44,27.44,27.39,27.39,11500.0,26.9369,26.9369,26.8878,26.8878,11500.0
2007-12-03 13:50:00,27.39,27.41,27.32,27.33,12200.0,26.8878,26.9075,26.8191,26.8289,12200.0
2007-12-03 13:55:00,27.32,27.36,27.28,27.35,14100.0,26.8191,26.8584,26.7799,26.8486,14100.0
2007-12-03 14:00:00,27.35,27.39,27.33,27.39,15200.0,26.8486,26.8878,26.8289,26.8878,15200.0
2007-12-03 14:05:00,27.39,27.47,27.38,27.46,13000.0,26.8878,26.9664,26.878,26.9566,13000.0
2007-12-03 14:10:00,27.46,27.48,27.4,27.42,8700.0,26.9566,26.9762,26.8977,26.9173,8700.0
2007-12-03 14:15:00,27.42,27.47,27.42,27.45,10600.0,26.9173,26.9664,26.9173,26.9467,10600.0
2007-12-03 14:20:00,27.45,27.46,27.4,27.42,12000.0,26.9467,26.9566,26.8977,26.9173,12000.0
2007-12-03 14:25:00,27.44,27.46,27.39,27.39,15900.0,26.9369,26.9566,26.8878,26.8878,15900.0
2007-12-03 14:30:00,27.39,27.39,27.34,27.36,11600.0,26.8878,26.8878,26.8388,26.8584,11600.0
2007-12-03 14:35:00,27.36,27.45,27.34,27.45,11400.0,26.8584,26.9467,26.8388,26.9467,11400.0
2007-12-03 14:40:00,27.45,27.48,27.44,27.47,15100.0,26.9467,26.9762,26.9369,26.9664,15100.0
2007-12-03 14:45:00,27.47,27.61,27.42,27.6,44800.0,26.9664,27.1038,26.9173,27.094,44800.0
2007-12-03 14:50:00,27.6,27.61,27.47,27.56,21300.0,27.094,27.1038,26.9664,27.0547,21300.0
2007-12-03 14:55:00,27.57,27.58,27.55,27.57,11600.0,27.0645,27.0744,27.0449,27.0645,11600.0
2007-12-03 15:00:00,27.57,27.6,27.54,27.58,16400.0,27.0645,27.094,27.0351,27.0744,16400.0
2007-12-03 15:05:00,27.59,27.62,27.49,27.49,21200.0,27.0842,27.1136,26.986,26.986,21200.0
2007-12-03 15:10:00,27.49,27.49,27.42,27.47,12700.0,26.986,26.986,26.9173,26.9664,12700.0
2007-12-03 15:15:00,27.47,27.59,27.47,27.52,20500.0,26.9664,27.0842,26.9664,27.0155,20500.0
2007-12-03 15:20:00,27.52,27.64,27.49,27.63,21900.0,27.0155,27.1333,26.986,27.1234,21900.0
2007-12-03 15:25:00,27.64,27.69,27.59,27.62,25500.0,27.1333,27.1823,27.0842,27.1136,25500.0
2007-12-03 15:30:00,27.61,27.67,27.58,27.63,21700.0,27.1038,27.1627,27.0744,27.1234,21700.0
2007-12-03 15:35:00,27.64,27.72,27.57,27.57,27600.0,27.1333,27.2118,27.0645,27.0645,27600.0
2007-12-03 15:40:00,27.57,27.58,27.53,27.55,26500.0,27.0645,27.0744,27.0253,27.0449,26500.0
2007-12-03 15:45:00,27.55,27.57,27.51,27.55,71500.0,27.0449,27.0645,27.0056,27.0449,71500.0
2007-12-03 15:50:00,27.53,27.54,27.41,27.41,25800.0,27.0253,27.0351,26.9075,26.9075,25800.0
2007-12-03 15:55:00,27.42,27.45,27.39,27.45,46900.0,26.9173,26.9467,26.8878,26.9467,46900.0
2007-12-04 09:30:00,27.2,27.2,27.2,27.2,200.0,26.7013,26.7013,26.7013,26.7013,200.0
2007-12-04 09:35:00,27.17,27.2,26.81,26.98,37400.0,26.6719,26.7013,26.3185,26.4854,37400.0
2007-12-04 09:40:00,26.95,27.0,26.84,26.85,121400.0,26.4559,26.505,26.3479,26.3577,121400.0
2007-12-04 09:45:00,26.85,26.86,26.75,26.82,29300.0,26.3577,26.3676,26.2596,26.3283,29300.0
2007-12-04 09:50:00,26.82,26.84,26.7,26.73,12700.0,26.3283,26.3479,26.2105,26.2399,12700.0
2007-12-04 09:55:00,26.71,26.91,26.69,26.91,37700.0,26.2203,26.4166,26.2007,26.4166,37700.0
2007-12-04 10:00:00,26.9,27.05,26.88,27.01,159800.0,26.4068,26.5541,26.3872,26.5148,159800.0
2007-12-04 10:05:00,27.0,27.06,26.99,27.05,7700.0,26.505,26.5639,26.4952,26.5541,7700.0
2007-12-04 10:10:00,27.05,27.07,27.03,27.04,17600.0,26.5541,26.5737,26.5344,26.5443,17600.0
2007-12-04 10:15:00,27.06,27.06,26.94,26.94,54400.0,26.5639,26.5639,26.4461,26.4461,54400.0
2007-12-04 10:20:00,26.93,26.94,26.89,26.94,7300.0,26.4363,26.4461,26.397,26.4461,7300.0
2007-12-04 10:25:00,26.95,27.05,26.95,27.03,22100.0,26.4559,26.5541,26.4559,26.5344,22100.0
2007-12-04 10:30:00,27.03,27.1,27.03,27.05,62800.0,26.5344,26.6032,26.5344,26.5541,62800.0
2007-12-04 10:35:00,27.05,27.08,27.05,27.07,11400.0,26.5541,26.5835,26.5541,26.5737,11400.0
2007-12-04 10:40:00,27.08,27.1,27.07,27.1,9700.0,26.5835,26.6032,26.5737,26.6032,9700.0
2007-12-04 10:45:00,27.1,27.1,26.96,26.96,7800.0,26.6032,26.6032,26.4657,26.4657,7800.0
2007-12-04 10:50:00,26.95,26.95,26.89,26.93,4300.0,26.4559,26.4559,26.397,26.4363,4300.0
2007-12-04 10:55:00,26.93,26.94,26.85,26.85,3500.0,26.4363,26.4461,26.3577,26.3577,3500.0
2007-12-04 11:00:00,26.85,26.86,26.83,26.86,3500.0,26.3577,26.3676,26.3381,26.3676,3500.0
2007-12-04 11:05:00,26.85,26.87,26.81,26.83,7600.0,26.3577,26.3774,26.3185,26.3381,7600.0
2007-12-04 11:10:00,26.81,26.85,26.81,26.85,7800.0,26.3185,26.3577,26.3185,26.3577,7800.0
2007-12-04 11:15:00,26.85,26.87,26.77,26.78,7300.0,26.3577,26.3774,26.2792,26.289,7300.0
2007-12-04 11:20:00,26.8,26.84,26.78,26.82,7500.0,26.3087,26.3479,26.289,26.3283,7500.0
2007-12-04 11:25:00,26.81,26.81,26.74,26.75,10200.0,26.3185,26.3185,26.2498,26.2596,10200.0
2007-12-04 11:30:00,26.75,26.76,26.66,26.68,13800.0,26.2596,26.2694,26.1712,26.1909,13800.0
2007-12-04 11:35:00,26.69,26.69,26.59,26.63,10600.0,26.2007,26.2007,26.1025,26.1418,10600.0
2007-12-04 11:40:00,26.62,26.63,26.6,26.62,6900.0,26.132,26.1418,26.1123,26.132,6900.0
2007-12-04 11:45:00,26.62,26.64,26.58,26.6,7800.0,26.132,26.1516,26.0927,26.1123,7800.0
2007-12-04 11:50:00,26.59,26.6,26.45,26.5,19300.0,26.1025,26.1123,25.9651,26.0142,19300.0
2007-12-04 11:55:00,26.5,26.55,26.49,26.49,6900.0,26.0142,26.0632,26.0043,26.0043,6900.0
2007-12-04 12:00:00,26.48,26.58,26.48,26.56,10800.0,25.9945,26.0927,25.9945,26.0731,10800.0
2007-12-04 12:05:00,26.56,26.57,26.5,26.51,9700.0,26.0731,26.0829,26.0142,26.024,9700.0
2007-12-04 12:10:00,26.5,26.5,26.44,26.45,11800.0,26.0142,26.0142,25.9553,25.9651,11800.0
2007-12-04 12:15:00,26.44,26.54,26.44,26.53,8400.0,25.9553,26.0534,25.9553,26.0436,8400.0
2007-12-04 12:20:00,26.54,26.62,26.54,26.59,23000.0,26.0534,26.132,26.0534,26.1025,23000.0
2007-12-04 12:25:00,26.6,26.62,26.51,26.57,26100.0,26.1123,26.132,26.024,26.0829,26100.0
2007-12-04 12:30:00,26.57,26.57,26.55,26.57,7700.0,26.0829,26.0829,26.0632,26.0829,7700.0
2007-12-04 12:35:00,26.56,26.59,26.56,26.56,5000.0,26.0731,26.1025,26.0731,26.0731,5000.0
2007-12-04 12:40:00,26.56,26.58,26.45,26.46,30900.0,26.0731,26.0927,25.9651,25.9749,30900.0
2007-12-04 12:45:00,26.45,26.56,26.45,26.56,19000.0,25.9651,26.0731,25.9651,26.0731,19000.0
2007-12-04 12:50:00,26.56,26.58,26.45,26.45,25900.0,26.0731,26.0927,25.9651,25.9651,25900.0
2007-12-04 12:55:00,26.48,26.55,26.46,26.54,14300.0,25.9945,26.0632,25.9749,26.0534,14300.0
2007-12-04 13:00:00,26.54,26.65,26.54,26.65,8900.0,26.0534,26.1614,26.0534,26.1614,8900.0
2007-12-04 13:05:00,26.65,26.7,26.53,26.56,25000.0,26.1614,26.2105,26.0436,26.0731,25000.0
2007-12-04 13:10:00,26.56,26.58,26.5,26.51,24900.0,26.0731,26.0927,26.0142,26.024,24900.0
2007-12-04 13:15:00,26.5,26.53,26.5,26.52,4400.0,26.0142,26.0436,26.0142,26.0338,4400.0
2007-12-04 13:20:00,26.52,26.58,26.52,26.55,7200.0,26.0338,26.0927,26.0338,26.0632,7200.0
2007-12-04 13:25:00,26.56,26.57,26.45,26.45,7000.0,26.0731,26.0829,25.9651,25.9651,7000.0
2007-12-04 13:30:00,26.45,26.49,26.44,26.49,13700.0,25.9651,26.0043,25.9553,26.0043,13700.0
2007-12-04 13:35:00,26.47,26.48,26.37,26.37,15300.0,25.9847,25.9945,25.8865,25.8865,15300.0
2007-12-04 13:40:00,26.39,26.44,26.33,26.41,15600.0,25.9062,25.9553,25.8473,25.9258,15600.0
2007-12-04 13:45:00,26.42,26.46,26.41,26.46,4100.0,25.9356,25.9749,25.9258,25.9749,4100.0
2007-12-04 13:50:00,26.47,26.5,26.47,26.5,3900.0,25.9847,26.0142,25.9847,26.0142,3900.0
2007-12-04 13:55:00,26.51,26.52,26.43,26.48,14500.0,26.024,26.0338,25.9454,25.9945,14500.0
2007-12-04 14:00:00,26.48,26.48,26.4,26.4,12100.0,25.9945,25.9945,25.916,25.916,12100.0
2007-12-04 14:05:00,26.4,26.4,26.34,26.37,15200.0,25.916,25.916,25.8571,25.8865,15200.0
2007-12-04 14:10:00,26.37,26.38,26.29,26.35,13300.0,25.8865,25.8964,25.808,25.8669,13300.0
2007-12-04 14:15:00,26.33,26.36,26.32,26.33,8400.0,25.8473,25.8767,25.8375,25.8473,8400.0
2007-12-04 14:20:00,26.34,26.38,26.33,26.35,12200.0,25.8571,25.8964,25.8473,25.8669,12200.0
2007-12-04 14:25:00,26.35,26.38,26.32,26.38,8800.0,25.8669,25.8964,25.8375,25.8964,8800.0
2007-12-04 14:30:00,26.37,26.43,26.37,26.4,4600.0,25.8865,25.9454,25.8865,25.916,4600.0
2007-12-04 14:35:00,26.41,26.48,26.41,26.45,10500.0,25.9258,25.9945,25.9258,25.9651,10500.0
2007-12-04 14:40:00,26.44,26.46,26.42,26.43,8700.0,25.9553,25.9749,25.9356,25.9454,8700.0
2007-12-04 14:45:00,26.43,26.46,26.42,26.45,7300.0,25.9454,25.9749,25.9356,25.9651,7300.0
2007-12-04 14:50:00,26.47,26.53,26.45,26.5,12900.0,25.9847,26.0436,25.9651,26.0142,12900.0
2007-12-04 14:55:00,26.51,26.54,26.47,26.54,9100.0,26.024,26.0534,25.9847,26.0534,9100.0
2007-12-04 15:00:00,26.54,26.55,26.5,26.51,7100.0,26.0534,26.0632,26.0142,26.024,7100.0
2007-12-04 15:05:00,26.5,26.51,26.44,26.51,8100.0,26.0142,26.024,25.9553,26.024,8100.0
2007-12-04 15:10:00,26.51,26.55,26.5,26.51,12100.0,26.024,26.0632,26.0142,26.024,12100.0
2007-12-04 15:15:00,26.52,26.55,26.5,26.53,12900.0,26.0338,26.0632,26.0142,26.0436,12900.0
2007-12-04 15:20:00,26.53,26.54,26.49,26.52,20700.0,26.0436,26.0534,26.0043,26.0338,20700.0
2007-12-04 15:25:00,26.53,26.53,26.46,26.47,13300.0,26.0436,26.0436,25.9749,25.9847,13300.0
2007-12-04 15:30:00,26.47,26.55,26.47,26.53,14500.0,25.9847,26.0632,25.9847,26.0436,14500.0
2007-12-04 15:35:00,26.56,26.58,26.49,26.49,17800.0,26.0731,26.0927,26.0043,26.0043,17800.0
2007-12-04 15:40:00,26.49,26.54,26.45,26.54,24100.0,26.0043,26.0534,25.9651,26.0534,24100.0
2007-12-04 15:45:00,26.53,26.57,26.53,26.56,29900.0,26.0436,26.0829,26.0436,26.0731,29900.0
2007-12-04 15:50:00,26.57,26.58,26.47,26.49,66600.0,26.0829,26.0927,25.9847,26.0043,66600.0
2007-12-04 15:55:00,26.5,26.5,26.3,26.46,95000.0,26.0142,26.0142,25.8178,25.9749,95000.0
2007-12-05 09:30:00,26.68,27.07,26.68,27.01,21700.0,26.1909,26.5737,26.1909,26.5148,21700.0
2007-12-05 09:35:00,27.04,27.05,26.96,27.03,13400.0,26.5443,26.5541,26.4657,26.5344,13400.0
2007-12-05 09:40:00,27.03,27.09,26.73,26.76,30600.0,26.5344,26.5933,26.2399,26.2694,30600.0
2007-12-05 09:45:00,26.81,27.04,26.8,26.96,115100.0,26.3185,26.5443,26.3087,26.4657,115100.0
2007-12-05 09:50:00,26.97,26.97,26.81,26.85,56100.0,26.4755,26.4755,26.3185,26.3577,56100.0
2007-12-05 09:55:00,26.86,26.89,26.67,26.69,51800.0,26.3676,26.397,26.181,26.2007,51800.0
2007-12-05 10:00:00,26.69,26.77,26.66,26.76,70500.0,26.2007,26.2792,26.1712,26.2694,70500.0
2007-12-05 10:05:00,26.77,26.77,26.7,26.72,35700.0,26.2792,26.2792,26.2105,26.2301,35700.0
2007-12-05 10:10:00,26.73,26.77,26.7,26.75,21600.0,26.2399,26.2792,26.2105,26.2596,21600.0
2007-12-05 10:15:00,26.73,26.79,26.73,26.75,18100.0,26.2399,26.2988,26.2399,26.2596,18100.0
2007-12-05 10:20:00,26.76,26.76,26.71,26.74,45100.0,26.2694,26.2694,26.2203,26.2498,45100.0
2007-12-05 10:25:00,26.75,26.8,26.74,26.78,9400.0,26.2596,26.3087,26.2498,26.289,9400.0
2007-12-05 10:30:00,26.8,26.8,26.74,26.75,7600.0,26.3087,26.3087,26.2498,26.2596,7600.0
2007-12-05 10:35:00,26.73,26.81,26.73,26.76,17600.0,26.2399,26.3185,26.2399,26.2694,17600.0
2007-12-05 10:40:00,26.76,26.8,26.73,26.75,23400.0,26.2694,26.3087,26.2399,26.2596,23400.0
2007-12-05 10:45:00,26.76,26.8,26.75,26.76,42700.0,26.2694,26.3087,26.2596,26.2694,42700.0
2007-12-05 10:50:00,26.76,26.78,26.7,26.74,16200.0,26.2694,26.289,26.2105,26.2498,16200.0
2007-12-05 10:55:00,26.74,26.77,26.73,26.76,25300.0,26.2498,26.2792,26.2399,26.2694,25300.0
2007-12-05 11:00:00,26.75,26.83,26.75,26.83,82700.0,26.2596,26.3381,26.2596,26.3381,82700.0
2007-12-05 11:05:00,26.84,26.85,26.78,26.8,79000.0,26.3479,26.3577,26.289,26.3087,79000.0
2007-12-05 11:10:00,26.8,26.85,26.78,26.81,24300.0,26.3087,26.3577,26.289,26.3185,24300.0
2007-12-05 11:15:00,26.8,26.81,26.76,26.79,10900.0,26.3087,26.3185,26.2694,26.2988,10900.0
2007-12-05 11:20:00,26.81,26.81,26.8,26.8,7300.0,26.3185,26.3185,26.3087,26.3087,7300.0
2007-12-05 11:25:00,26.81,26.81,26.75,26.75,13600.0,26.3185,26.3185,26.2596,26.2596,13600.0
2007-12-05 11:30:00,26.75,26.75,26.72,26.73,53600.0,26.2596,26.2596,26.2301,26.2399,53600.0
2007-12-05 11:35:00,26.74,26.76,26.71,26.72,7800.0,26.2498,26.2694,26.2203,26.2301,7800.0
2007-12-05 11:40:00,26.73,26.77,26.73,26.75,44600.0,26.2399,26.2792,26.2399,26.2596,44600.0
2007-12-05 11:45:00,26.75,26.8,26.75,26.78,26200.0,26.2596,26.3087,26.2596,26.289,26200.0
2007-12-05 11:50:00,26.77,26.81,26.77,26.79,16500.0,26.2792,26.3185,26.2792,26.2988,16500.0
2007-12-05 11:55:00,26.8,26.82,26.79,26.8,18600.0,26.3087,26.3283,26.2988,26.3087,18600.0
2007-12-05 12:00:00,26.8,26.82,26.79,26.8,16300.0,26.3087,26.3283,26.2988,26.3087,16300.0
2007-12-05 12:05:00,26.8,26.8,26.79,26.8,7500.0,26.3087,26.3087,26.2988,26.3087,7500.0
2007-12-05 12:10:00,26.79,26.8,26.7,26.7,14800.0,26.2988,26.3087,26.2105,26.2105,14800.0
2007-12-05 12:15:00,26.7,26.71,26.69,26.69,4100.0,26.2105,26.2203,26.2007,26.2007,4100.0
2007-12-05 12:20:00,26.69,26.7,26.68,26.68,2100.0,26.2007,26.2105,26.1909,26.1909,2100.0
2007-12-05 12:25:00,26.69,26.73,26.64,26.69,8800.0,26.2007,26.2399,26.1516,26.2007,8800.0
2007-12-05 12:30:00,26.72,26.73,26.71,26.71,3400.0,26.2301,26.2399,26.2203,26.2203,3400.0
2007-12-05 12:35:00,26.7,26.71,26.67,26.67,8300.0,26.2105,26.2203,26.181,26.181,8300.0
2007-12-05 12:40:00,26.67,26.69,26.66,26.69,4700.0,26.181,26.2007,26.1712,26.2007,4700.0
2007-12-05 12:45:00,26.68,26.71,26.68,26.71,6400.0,26.1909,26.2203,26.1909,26.2203,6400.0
2007-12-05 12:50:00,26.71,26.74,26.67,26.67,79800.0,26.2203,26.2498,26.181,26.181,79800.0
2007-12-05 12:55:00,26.67,26.68,26.5,26.55,20100.0,26.181,26.1909,26.0142,26.0632,20100.0
2007-12-05 13:00:00,26.53,26.57,26.5,26.54,13400.0,26.0436,26.0829,26.0142,26.0534,13400.0
2007-12-05 13:05:00,26.54,26.54,26.48,26.48,12900.0,26.0534,26.0534,25.9945,25.9945,12900.0
2007-12-05 13:10:00,26.5,26.53,26.47,26.51,29500.0,26.0142,26.0436,25.9847,26.024,29500.0
2007-12-05 13:15:00,26.51,26.53,26.5,26.53,4700.0,26.024,26.0436,26.0142,26.0436,4700.0
2007-12-05 13:20:00,26.51,26.56,26.49,26.5,35600.0,26.024,26.0731,26.0043,26.0142,35600.0
2007-12-05 13:25:00,26.53,26.53,26.43,26.43,13300.0,26.0436,26.0436,25.9454,25.9454,13300.0
2007-12-05 13:30:00,26.43,26.49,26.42,26.49,12600.0,25.9454,26.0043,25.9356,26.0043,12600.0
2007-12-05 13:35:00,26.49,26.52,26.47,26.52,16300.0,26.0043,26.0338,25.9847,26.0338,16300.0
2007-12-05 13:40:00,26.51,26.51,26.47,26.47,10600.0,26.024,26.024,25.9847,25.9847,10600.0
2007-12-05 13:45:00,26.46,26.5,26.44,26.48,39100.0,25.9749,26.0142,25.9553,25.9945,39100.0
2007-12-05 13:50:00,26.48,26.54,26.46,26.5,16400.0,25.9945,26.0534,25.9749,26.0142,16400.0
2007-12-05 13:55:00,26.51,26.54,26.48,26.52,23900.0,26.024,26.0534,25.9945,26.0338,23900.0
2007-12-05 14:00:00,26.51,26.57,26.49,26.56,32700.0,26.024,26.0829,26.0043,26.0731,32700.0
2007-12-05 14:05:00,26.56,26.56,26.5,26.52,29200.0,26.0731,26.0731,26.0142,26.0338,29200.0
2007-12-05 14:10:00,26.52,26.55,26.51,26.51,8300.0,26.0338,26.0632,26.024,26.024,8300.0
2007-12-05 14:15:00,26.51,26.52,26.47,26.52,6300.0,26.024,26.0338,25.9847,26.0338,6300.0
2007-12-05 14:20:00,26.52,26.52,26.4,26.42,16000.0,26.0338,26.0338,25.916,25.9356,16000.0
2007-12-05 14:25:00,26.44,26.51,26.44,26.51,8500.0,25.9553,26.024,25.9553,26.024,8500.0
2007-12-05 14:30:00,26.48,26.53,26.45,26.51,5400.0,25.9945,26.0436,25.9651,26.024,5400.0
2007-12-05 14:35:00,26.51,26.53,26.47,26.5,13800.0,26.024,26.0436,25.9847,26.0142,13800.0
2007-12-05 14:40:00,26.49,26.52,26.46,26.48,11100.0,26.0043,26.0338,25.9749,25.9945,11100.0
2007-12-05 14:45:00,26.48,26.49,26.43,26.44,19700.0,25.9945,26.0043,25.9454,25.9553,19700.0
2007-12-05 14:50:00,26.4,26.43,26.27,26.31,22100.0,25.916,25.9454,25.7884,25.8276,22100.0
2007-12-05 14:55:00,26.32,26.33,26.24,26.31,29600.0,25.8375,25.8473,25.7589,25.8276,29600.0
2007-12-05 15:00:00,26.31,26.35,26.28,26.31,17600.0,25.8276,25.8669,25.7982,25.8276,17600.0
2007-12-05 15:05:00,26.32,26.35,26.3,26.35,14200.0,25.8375,25.8669,25.8178,25.8669,14200.0
2007-12-05 15:10:00,26.36,26.47,26.36,26.45,18200.0,25.8767,25.9847,25.8767,25.9651,18200.0
2007-12-05 15:15:00,26.46,26.49,26.44,26.49,39000.0,25.9749,26.0043,25.9553,26.0043,39000.0
2007-12-05 15:20:00,26.47,26.52,26.47,26.5,46600.0,25.9847,26.0338,25.9847,26.0142,46600.0
2007-12-05 15:25:00,26.51,26.54,26.5,26.51,17300.0,26.024,26.0534,26.0142,26.024,17300.0
2007-12-05 15:30:00,26.52,26.53,26.41,26.46,44100.0,26.0338,26.0436,25.9258,25.9749,44100.0
2007-12-05 15:35:00,26.45,26.51,26.44,26.5,18800.0,25.9651,26.024,25.9553,26.0142,18800.0
2007-12-05 15:40:00,26.5,26.55,26.46,26.46,39600.0,26.0142,26.0632,25.9749,25.9749,39600.0
2007-12-05 15:45:00,26.45,26.47,26.42,26.43,25100.0,25.9651,25.9847,25.9356,25.9454,25100.0
2007-12-05 15:50:00,26.42,26.55,26.42,26.48,47300.0,25.9356,26.0632,25.9356,25.9945,47300.0
2007-12-05 15:55:00,26.48,26.58,26.48,26.54,41300.0,25.9945,26.0927,25.9945,26.0534,41300.0
2007-12-06 09:30:00,26.48,26.66,26.44,26.52,33200.0,25.9945,26.1712,25.9553,26.0338,33200.0
2007-12-06 09:35:00,26.53,26.64,26.47,26.53,15500.0,26.0436,26.1516,25.9847,26.0436,15500.0
2007-12-06 09:40:00,26.55,26.6,26.41,26.5,22100.0,26.0632,26.1123,25.9258,26.0142,22100.0
2007-12-06 09:45:00,26.47,26.56,26.46,26.52,72500.0,25.9847,26.0731,25.9749,26.0338,72500.0
2007-12-06 09:50:00,26.53,26.55,26.48,26.5,25100.0,26.0436,26.0632,25.9945,26.0142,25100.0
2007-12-06 09:55:00,26.5,26.52,26.28,26.33,37600.0,26.0142,26.0338,25.7982,25.8473,37600.0
2007-12-06 10:00:00,26.34,26.45,26.3,26.43,14100.0,25.8571,25.9651,25.8178,25.9454,14100.0
2007-12-06 10:05:00,26.45,26.51,26.43,26.5,22400.0,25.9651,26.024,25.9454,26.0142,22400.0
2007-12-06 10:10:00,26.5,26.54,26.36,26.37,23600.0,26.0142,26.0534,25.8767,25.8865,23600.0
2007-12-06 10:15:00,26.38,26.41,26.35,26.36,126300.0,25.8964,25.9258,25.8669,25.8767,126300.0
2007-12-06 10:20:00,26.37,26.57,26.36,26.5,143600.0,25.8865,26.0829,25.8767,26.0142,143600.0
2007-12-06 10:25:00,26.51,26.54,26.49,26.51,16500.0,26.024,26.0534,26.0043,26.024,16500.0
2007-12-06 10:30:00,26.52,26.53,26.47,26.5,21700.0,26.0338,26.0436,25.9847,26.0142,21700.0
2007-12-06 10:35:00,26.51,26.54,26.43,26.53,16200.0,26.024,26.0534,25.9454,26.0436,16200.0
2007-12-06 10:40:00,26.53,26.54,26.48,26.51,37300.0,26.0436,26.0534,25.9945,26.024,37300.0
2007-12-06 10:45:00,26.53,26.56,26.5,26.56,13300.0,26.0436,26.0731,26.0142,26.0731,13300.0
2007-12-06 10:50:00,26.53,26.61,26.52,26.6,23300.0,26.0436,26.1221,26.0338,26.1123,23300.0
2007-12-06 10:55:00,26.6,26.6,26.45,26.51,39700.0,26.1123,26.1123,25.9651,26.024,39700.0
2007-12-06 11:00:00,26.51,26.51,26.49,26.49,28400.0,26.024,26.024,26.0043,26.0043,28400.0
2007-12-06 11:05:00,26.5,26.51,26.47,26.47,32100.0,26.0142,26.024,25.9847,25.9847,32100.0
2007-12-06 11:10:00,26.47,26.53,26.44,26.51,9400.0,25.9847,26.0436,25.9553,26.024,9400.0
2007-12-06 11:15:00,26.51,26.57,26.5,26.57,13300.0,26.024,26.0829,26.0142,26.0829,13300.0
2007-12-06 11:20:00,26.59,26.62,26.51,26.61,17300.0,26.1025,26.132,26.024,26.1221,17300.0
2007-12-06 11:25:00,26.61,26.64,26.61,26.63,11200.0,26.1221,26.1516,26.1221,26.1418,11200.0
2007-12-06 11:30:00,26.64,26.72,26.64,26.72,11000.0,26.1516,26.2301,26.1516,26.2301,11000.0
2007-12-06 11:35:00,26.72,26.73,26.53,26.53,27200.0,26.2301,26.2399,26.0436,26.0436,27200.0
2007-12-06 11:40:00,26.53,26.55,26.5,26.53,10500.0,26.0436,26.0632,26.0142,26.0436,10500.0
2007-12-06 11:45:00,26.55,26.55,26.47,26.47,63800.0,26.0632,26.0632,25.9847,25.9847,63800.0
2007-12-06 11:50:00,26.49,26.52,26.49,26.49,12400.0,26.0043,26.0338,26.0043,26.0043,12400.0
2007-12-06 11:55:00,26.5,26.56,26.48,26.51,69500.0,26.0142,26.0731,25.9945,26.024,69500.0
2007-12-06 12:00:00,26.53,26.54,26.49,26.54,19300.0,26.0436,26.0534,26.0043,26.0534,19300.0
2007-12-06 12:05:00,26.51,26.56,26.48,26.55,134900.0,26.024,26.0731,25.9945,26.0632,134900.0
2007-12-06 12:10:00,26.56,26.57,26.48,26.54,53900.0,26.0731,26.0829,25.9945,26.0534,53900.0
2007-12-06 12:15:00,26.54,26.55,26.5,26.5,31700.0,26.0534,26.0632,26.0142,26.0142,31700.0
2007-12-06 12:20:00,26.51,26.54,26.49,26.5,17200.0,26.024,26.0534,26.0043,26.0142,17200.0
2007-12-06 12:25:00,26.49,26.53,26.48,26.5,17600.0,26.0043,26.0436,25.9945,26.0142,17600.0
2007-12-06 12:30:00,26.5,26.53,26.49,26.53,9600.0,26.0142,26.0436,26.0043,26.0436,9600.0
2007-12-06 12:35:00,26.53,26.58,26.47,26.5,25900.0,26.0436,26.0927,25.9847,26.0142,25900.0
2007-12-06 12:40:00,26.5,26.51,26.49,26.49,11700.0,26.0142,26.024,26.0043,26.0043,11700.0
2007-12-06 12:45:00,26.5,26.51,26.49,26.51,14900.0,26.0142,26.024,26.0043,26.024,14900.0
2007-12-06 12:50:00,26.51,26.51,26.48,26.49,12700.0,26.024,26.024,25.9945,26.0043,12700.0
2007-12-06 12:55:00,26.5,26.54,26.49,26.53,11900.0,26.0142,26.0534,26.0043,26.0436,11900.0
2007-12-06 13:00:00,26.54,26.57,26.48,26.5,39200.0,26.0534,26.0829,25.9945,26.0142,39200.0
2007-12-06 13:05:00,26.5,26.55,26.49,26.53,18100.0,26.0142,26.0632,26.0043,26.0436,18100.0
2007-12-06 13:10:00,26.54,26.55,26.51,26.51,18600.0,26.0534,26.0632,26.024,26.024,18600.0
2007-12-06 13:15:00,26.51,26.52,26.48,26.49,17800.0,26.024,26.0338,25.9945,26.0043,17800.0
2007-12-06 13:20:00,26.5,26.51,26.47,26.48,22300.0,26.0142,26.024,25.9847,25.9945,22300.0
2007-12-06 13:25:00,26.48,26.5,26.48,26.48,8500.0,25.9945,26.0142,25.9945,25.9945,8500.0
2007-12-06 13:30:00,26.49,26.5,26.41,26.46,17600.0,26.0043,26.0142,25.9258,25.9749,17600.0
2007-12-06 13:35:00,26.45,26.5,26.45,26.47,14100.0,25.9651,26.0142,25.9651,25.9847,14100.0
2007-12-06 13:40:00,26.48,26.52,26.47,26.5,28000.0,25.9945,26.0338,25.9847,26.0142,28000.0
2007-12-06 13:45:00,26.5,26.53,26.45,26.53,21000.0,26.0142,26.0436,25.9651,26.0436,21000.0
2007-12-06 13:50:00,26.51,26.51,26.45,26.47,38300.0,26.024,26.024,25.9651,25.9847,38300.0
2007-12-06 13:55:00,26.47,26.47,26.4,26.44,10100.0,25.9847,25.9847,25.916,25.9553,10100.0
2007-12-06 14:00:00,26.43,26.52,26.42,26.51,18100.0,25.9454,26.0338,25.9356,26.024,18100.0
2007-12-06 14:05:00,26.51,26.54,26.49,26.52,86500.0,26.024,26.0534,26.0043,26.0338,86500.0
2007-12-06 14:10:00,26.52,26.54,26.47,26.5,33300.0,26.0338,26.0534,25.9847,26.0142,33300.0
2007-12-06 14:15:00,26.5,26.5,26.49,26.5,39900.0,26.0142,26.0142,26.0043,26.0142,39900.0
2007-12-06 14:20:00,26.5,26.5,26.45,26.5,44300.0,26.0142,26.0142,25.9651,26.0142,44300.0
2007-12-06 14:25:00,26.5,26.52,26.49,26.5,31300.0,26.0142,26.0338,26.0043,26.0142,31300.0
2007-12-06 14:30:00,26.5,26.55,26.49,26.5,45100.0,26.0142,26.0632,26.0043,26.0142,45100.0
2007-12-06 14:35:00,26.5,26.5,26.42,26.48,69900.0,26.0142,26.0142,25.9356,25.9945,69900.0
2007-12-06 14:40:00,26.48,26.5,26.35,26.4,90300.0,25.9945,26.0142,25.8669,25.916,90300.0
2007-12-06 14:45:00,26.4,26.43,26.39,26.4,16400.0,25.916,25.9454,25.9062,25.916,16400.0
2007-12-06 14:50:00,26.4,26.49,26.39,26.45,39700.0,25.916,26.0043,25.9062,25.9651,39700.0
2007-12-06 14:55:00,26.45,26.46,26.37,26.4,29300.0,25.9651,25.9749,25.8865,25.916,29300.0
2007-12-06 15:00:00,26.4,26.5,26.4,26.5,40900.0,25.916,26.0142,25.916,26.0142,40900.0
2007-12-06 15:05:00,26.5,26.51,26.42,26.43,52900.0,26.0142,26.024,25.9356,25.9454,52900.0
2007-12-06 15:10:00,26.43,26.47,26.38,26.39,39900.0,25.9454,25.9847,25.8964,25.9062,39900.0
2007-12-06 15:15:00,26.4,26.4,26.38,26.39,31500.0,25.916,25.916,25.8964,25.9062,31500.0
2007-12-06 15:20:00,26.39,26.5,26.38,26.49,70900.0,25.9062,26.0142,25.8964,26.0043,70900.0
2007-12-06 15:25:00,26.49,26.49,26.45,26.46,49400.0,26.0043,26.0043,25.9651,25.9749,49400.0
2007-12-06 15:30:00,26.47,26.48,26.43,26.43,47600.0,25.9847,25.9945,25.9454,25.9454,47600.0
2007-12-06 15:35:00,26.44,26.46,26.38,26.38,93800.0,25.9553,25.9749,25.8964,25.8964,93800.0
2007-12-06 15:40:00,26.38,26.39,26.28,26.3,63300.0,25.8964,25.9062,25.7982,25.8178,63300.0
2007-12-06 15:45:00,26.3,26.3,26.18,26.2,112700.0,25.8178,25.8178,25.7,25.7197,112700.0
2007-12-06 15:50:00,26.2,26.27,26.19,26.27,100400.0,25.7197,25.7884,25.7098,25.7884,100400.0
2007-12-06 15:55:00,26.25,26.25,26.17,26.18,149200.0,25.7687,25.7687,25.6902,25.7,149200.0
2007-12-07 09:30:00,26.32,26.36,26.19,26.36,135900.0,25.8375,25.8767,25.7098,25.8767,135900.0
2007-12-07 09:35:00,26.4,26.45,26.3,26.34,173500.0,25.916,25.9651,25.8178,25.8571,173500.0
2007-12-07 09:40:00,26.32,26.75,26.24,26.64,65600.0,25.8375,26.2596,25.7589,26.1516,65600.0
2007-12-07 09:45:00,26.65,26.67,26.39,26.43,37100.0,26.1614,26.181,25.9062,25.9454,37100.0
2007-12-07 09:50:00,26.41,26.41,26.2,26.4,111000.0,25.9258,25.9258,25.7197,25.916,111000.0
2007-12-07 09:55:00,26.42,26.42,26.05,26.14,48300.0,25.9356,25.9356,25.5724,25.6608,48300.0
2007-12-07 10:00:00,26.15,26.27,26.01,26.21,42200.0,25.6706,25.7884,25.5331,25.7295,42200.0
2007-12-07 10:05:00,26.2,26.21,26.03,26.17,35700.0,25.7197,25.7295,25.5528,25.6902,35700.0
2007-12-07 10:10:00,26.17,26.37,26.17,26.37,77700.0,25.6902,25.8865,25.6902,25.8865,77700.0
2007-12-07 10:15:00,26.39,26.48,26.3,26.34,32300.0,25.9062,25.9945,25.8178,25.8571,32300.0
2007-12-07 10:20:00,26.3,26.34,26.23,26.26,43900.0,25.8178,25.8571,25.7491,25.7786,43900.0
2007-12-07 10:25:00,26.25,26.38,26.24,26.38,41500.0,25.7687,25.8964,25.7589,25.8964,41500.0
2007-12-07 10:30:00,26.39,26.42,26.34,26.36,25500.0,25.9062,25.9356,25.8571,25.8767,25500.0
2007-12-07 10:35:00,26.35,26.46,26.35,26.39,19200.0,25.8669,25.9749,25.8669,25.9062,19200.0
2007-12-07 10:40:00,26.4,26.52,26.37,26.37,31900.0,25.916,26.0338,25.8865,25.8865,31900.0
2007-12-07 10:45:00,26.37,26.4,26.37,26.38,21000.0,25.8865,25.916,25.8865,25.8964,21000.0
2007-12-07 10:50:00,26.38,26.4,26.35,26.4,15300.0,25.8964,25.916,25.8669,25.916,15300.0
2007-12-07 10:55:00,26.4,26.48,26.36,26.43,79400.0,25.916,25.9945,25.8767,25.9454,79400.0
2007-12-07 11:00:00,26.41,26.59,26.4,26.52,73400.0,25.9258,26.1025,25.916,26.0338,73400.0
2007-12-07 11:05:00,26.52,26.6,26.5,26.52,112900.0,26.0338,26.1123,26.0142,26.0338,112900.0
2007-12-07 11:10:00,26.52,26.6,26.42,26.54,23000.0,26.0338,26.1123,25.9356,26.0534,23000.0
2007-12-07 11:15:00,26.54,26.55,26.47,26.49,16100.0,26.0534,26.0632,25.9847,26.0043,16100.0
2007-12-07 11:20:00,26.49,26.53,26.48,26.48,11300.0,26.0043,26.0436,25.9945,25.9945,11300.0
2007-12-07 11:25:00,26.5,26.54,26.5,26.54,13400.0,26.0142,26.0534,26.0142,26.0534,13400.0
2007-12-07 11:30:00,26.54,26.58,26.48,26.54,78100.0,26.0534,26.0927,25.9945,26.0534,78100.0
2007-12-07 11:35:00,26.54,26.56,26.5,26.53,48100.0,26.0534,26.0731,26.0142,26.0436,48100.0
2007-12-07 11:40:00,26.55,26.55,26.49,26.53,21400.0,26.0632,26.0632,26.0043,26.0436,21400.0
2007-12-07 11:45:00,26.54,26.55,26.5,26.54,20400.0,26.0534,26.0632,26.0142,26.0534,20400.0
2007-12-07 11:50:00,26.52,26.55,26.49,26.52,72500.0,26.0338,26.0632,26.0043,26.0338,72500.0
2007-12-07 11:55:00,26.52,26.53,26.4,26.47,41800.0,26.0338,26.0436,25.916,25.9847,41800.0
2007-12-07 12:00:00,26.48,26.5,26.41,26.43,12500.0,25.9945,26.0142,25.9258,25.9454,12500.0
2007-12-07 12:05:00,26.42,26.47,26.42,26.44,16400.0,25.9356,25.9847,25.9356,25.9553,16400.0
2007-12-07 12:10:00,26.45,26.45,26.31,26.37,27800.0,25.9651,25.9651,25.8276,25.8865,27800.0
2007-12-07 12:15:00,26.37,26.43,26.35,26.4,11600.0,25.8865,25.9454,25.8669,25.916,11600.0
2007-12-07 12:20:00,26.4,26.42,26.39,26.4,9200.0,25.916,25.9356,25.9062,25.916,9200.0
2007-12-07 12:25:00,26.39,26.4,26.38,26.4,7000.0,25.9062,25.916,25.8964,25.916,7000.0
2007-12-07 12:30:00,26.4,26.44,26.34,26.36,17400.0,25.916,25.9553,25.8571,25.8767,17400.0
2007-12-07 12:35:00,26.36,26.41,26.34,26.41,44600.0,25.8767,25.9258,25.8571,25.9258,44600.0
2007-12-07 12:40:00,26.43,26.47,26.42,26.47,20300.0,25.9454,25.9847,25.9356,25.9847,20300.0
2007-12-07 12:45:00,26.47,26.54,26.47,26.51,70200.0,25.9847,26.0534,25.9847,26.024,70200.0
2007-12-07 12:50:00,26.5,26.54,26.48,26.54,94700.0,26.0142,26.0534,25.9945,26.0534,94700.0
2007-12-07 12:55:00,26.52,26.57,26.52,26.53,21500.0,26.0338,26.0829,26.0338,26.0436,21500.0
2007-12-07 13:00:00,26.52,26.56,26.5,26.54,11700.0,26.0338,26.0731,26.0142,26.0534,11700.0
2007-12-07 13:05:00,26.53,26.56,26.51,26.51,25700.0,26.0436,26.0731,26.024,26.024,25700.0
2007-12-07 13:10:00,26.52,26.57,26.48,26.57,44400.0,26.0338,26.0829,25.9945,26.0829,44400.0
2007-12-07 13:15:00,26.54,26.55,26.44,26.53,32000.0,26.0534,26.0632,25.9553,26.0436,32000.0
2007-12-07 13:20:00,26.53,26.64,26.5,26.51,73500.0,26.0436,26.1516,26.0142,26.024,73500.0
2007-12-07 13:25:00,26.51,26.53,26.5,26.52,13800.0,26.024,26.0436,26.0142,26.0338,13800.0
2007-12-07 13:30:00,26.52,26.54,26.5,26.53,28600.0,26.0338,26.0534,26.0142,26.0436,28600.0
2007-12-07 13:35:00,26.52,26.56,26.49,26.5,36100.0,26.0338,26.0731,26.0043,26.0142,36100.0
2007-12-07 13:40:00,26.5,26.56,26.5,26.52,86200.0,26.0142,26.0731,26.0142,26.0338,86200.0
2007-12-07 13:45:00,26.52,26.55,26.51,26.54,17300.0,26.0338,26.0632,26.024,26.0534,17300.0
2007-12-07 13:50:00,26.51,26.56,26.51,26.53,76800.0,26.024,26.0731,26.024,26.0436,76800.0
2007-12-07 13:55:00,26.52,26.55,26.51,26.53,37000.0,26.0338,26.0632,26.024,26.0436,37000.0
2007-12-07 14:00:00,26.53,26.6,26.52,26.55,104000.0,26.0436,26.1123,26.0338,26.0632,104000.0
2007-12-07 14:05:00,26.55,26.57,26.52,26.55,112700.0,26.0632,26.0829,26.0338,26.0632,112700.0
2007-12-07 14:10:00,26.55,26.56,26.52,26.55,11500.0,26.0632,26.0731,26.0338,26.0632,11500.0
2007-12-07 14:15:00,26.54,26.55,26.52,26.53,13500.0,26.0534,26.0632,26.0338,26.0436,13500.0
2007-12-07 14:20:00,26.52,26.53,26.52,26.53,33600.0,26.0338,26.0436,26.0338,26.0436,33600.0
2007-12-07 14:25:00,26.53,26.56,26.52,26.55,16300.0,26.0436,26.0731,26.0338,26.0632,16300.0
2007-12-07 14:30:00,26.54,26.58,26.53,26.54,51100.0,26.0534,26.0927,26.0436,26.0534,51100.0
2007-12-07 14:35:00,26.54,26.58,26.54,26.56,42400.0,26.0534,26.0927,26.0534,26.0731,42400.0
2007-12-07 14:40:00,26.56,26.56,26.53,26.55,34500.0,26.0731,26.0731,26.0436,26.0632,34500.0
2007-12-07 14:45:00,26.55,26.56,26.53,26.53,15200.0,26.0632,26.0731,26.0436,26.0436,15200.0
2007-12-07 14:50:00,26.54,26.56,26.51,26.51,29700.0,26.0534,26.0731,26.024,26.024,29700.0
2007-12-07 14:55:00,26.52,26.54,26.5,26.53,46800.0,26.0338,26.0534,26.0142,26.0436,46800.0
2007-12-07 15:00:00,26.53,26.56,26.51,26.53,100400.0,26.0436,26.0731,26.024,26.0436,100400.0
2007-12-07 15:05:00,26.54,26.6,26.52,26.56,114300.0,26.0534,26.1123,26.0338,26.0731,114300.0
2007-12-07 15:10:00,26.56,26.62,26.53,26.56,159200.0,26.0731,26.132,26.0436,26.0731,159200.0
2007-12-07 15:15:00,26.56,26.56,26.52,26.54,23200.0,26.0731,26.0731,26.0338,26.0534,23200.0
2007-12-07 15:20:00,26.54,26.57,26.5,26.52,60900.0,26.0534,26.0829,26.0142,26.0338,60900.0
2007-12-07 15:25:00,26.52,26.57,26.5,26.54,44900.0,26.0338,26.0829,26.0142,26.0534,44900.0
2007-12-07 15:30:00,26.53,26.54,26.48,26.5,49700.0,26.0436,26.0534,25.9945,26.0142,49700.0
2007-12-07 15:35:00,26.5,26.54,26.49,26.52,86300.0,26.0142,26.0534,26.0043,26.0338,86300.0
2007-12-07 15:40:00,26.52,26.52,26.48,26.49,43300.0,26.0338,26.0338,25.9945,26.0043,43300.0
2007-12-07 15:45:00,26.49,26.54,26.46,26.47,48800.0,26.0043,26.0534,25.9749,25.9847,48800.0
2007-12-07 15:50:00,26.47,26.47,26.38,26.45,24600.0,25.9847,25.9847,25.8964,25.9651,24600.0
2007-12-07 15:55:00,26.45,26.53,26.44,26.49,46700.0,25.9651,26.0436,25.9553,26.0043,46700.0
2007-12-10 09:30:00,26.52,26.8,26.46,26.75,17200.0,26.0338,26.3087,25.9749,26.2596,17200.0
2007-12-10 09:35:00,26.81,27.1,26.78,26.92,45700.0,26.3185,26.6032,26.289,26.4265,45700.0
2007-12-10 09:40:00,26.92,26.93,26.48,26.68,91000.0,26.4265,26.4363,25.9945,26.1909,91000.0
2007-12-10 09:45:00,26.76,26.76,26.58,26.66,17900.0,26.2694,26.2694,26.0927,26.1712,17900.0
2007-12-10 09:50:00,26.64,26.65,26.5,26.55,41000.0,26.1516,26.1614,26.0142,26.0632,41000.0
2007-12-10 09:55:00,26.55,26.67,26.5,26.67,24400.0,26.0632,26.181,26.0142,26.181,24400.0
2007-12-10 10:00:00,26.64,26.78,26.64,26.69,10700.0,26.1516,26.289,26.1516,26.2007,10700.0
2007-12-10 10:05:00,26.72,26.79,26.71,26.76,18800.0,26.2301,26.2988,26.2203,26.2694,18800.0
2007-12-10 10:10:00,26.76,26.78,26.65,26.7,47800.0,26.2694,26.289,26.1614,26.2105,47800.0
2007-12-10 10:15:00,26.7,26.88,26.7,26.75,22600.0,26.2105,26.3872,26.2105,26.2596,22600.0
2007-12-10 10:20:00,26.75,26.81,26.75,26.8,41900.0,26.2596,26.3185,26.2596,26.3087,41900.0
2007-12-10 10:25:00,26.76,26.81,26.73,26.74,55000.0,26.2694,26.3185,26.2399,26.2498,55000.0
2007-12-10 10:30:00,26.75,26.79,26.66,26.7,13500.0,26.2596,26.2988,26.1712,26.2105,13500.0
2007-12-10 10:35:00,26.71,26.71,26.64,26.67,137000.0,26.2203,26.2203,26.1516,26.181,137000.0
2007-12-10 10:40:00,26.67,26.75,26.67,26.71,10000.0,26.181,26.2596,26.181,26.2203,10000.0
2007-12-10 10:45:00,26.71,26.73,26.65,26.7,20400.0,26.2203,26.2399,26.1614,26.2105,20400.0
2007-12-10 10:50:00,26.69,26.73,26.68,26.68,10000.0,26.2007,26.2399,26.1909,26.1909,10000.0
2007-12-10 10:55:00,26.71,26.79,26.67,26.79,26700.0,26.2203,26.2988,26.181,26.2988,26700.0
2007-12-10 11:00:00,26.78,26.78,26.74,26.74,6400.0,26.289,26.289,26.2498,26.2498,6400.0
2007-12-10 11:05:00,26.74,26.74,26.65,26.69,21100.0,26.2498,26.2498,26.1614,26.2007,21100.0
2007-12-10 11:10:00,26.69,26.69,26.65,26.67,7100.0,26.2007,26.2007,26.1614,26.181,7100.0
2007-12-10 11:15:00,26.67,26.68,26.65,26.66,6500.0,26.181,26.1909,26.1614,26.1712,6500.0
2007-12-10 11:20:00,26.66,26.66,26.54,26.54,17600.0,26.1712,26.1712,26.0534,26.0534,17600.0
2007-12-10 11:25:00,26.54,26.59,26.54,26.56,10700.0,26.0534,26.1025,26.0534,26.0731,10700.0
2007-12-10 11:30:00,26.56,26.62,26.54,26.56,44200.0,26.0731,26.132,26.0534,26.0731,44200.0
2007-12-10 11:35:00,26.56,26.61,26.55,26.56,150600.0,26.0731,26.1221,26.0632,26.0731,150600.0
2007-12-10 11:40:00,26.56,26.57,26.41,26.45,32000.0,26.0731,26.0829,25.9258,25.9651,32000.0
2007-12-10 11:45:00,26.44,26.55,26.42,26.51,14700.0,25.9553,26.0632,25.9356,26.024,14700.0
2007-12-10 11:50:00,26.49,26.54,26.48,26.5,10200.0,26.0043,26.0534,25.9945,26.0142,10200.0
2007-12-10 11:55:00,26.49,26.53,26.49,26.49,5300.0,26.0043,26.0436,26.0043,26.0043,5300.0
2007-12-10 12:00:00,26.51,26.54,26.49,26.5,20100.0,26.024,26.0534,26.0043,26.0142,20100.0
2007-12-10 12:05:00,26.51,26.65,26.51,26.65,18500.0,26.024,26.1614,26.024,26.1614,18500.0
2007-12-10 12:10:00,26.64,26.72,26.64,26.72,4700.0,26.1516,26.2301,26.1516,26.2301,4700.0
2007-12-10 12:15:00,26.72,26.73,26.7,26.71,18600.0,26.2301,26.2399,26.2105,26.2203,18600.0
2007-12-10 12:20:00,26.72,26.75,26.7,26.72,25800.0,26.2301,26.2596,26.2105,26.2301,25800.0
2007-12-10 12:25:00,26.73,26.77,26.71,26.72,9700.0,26.2399,26.2792,26.2203,26.2301,9700.0
2007-12-10 12:30:00,26.71,26.8,26.71,26.74,18000.0,26.2203,26.3087,26.2203,26.2498,18000.0
2007-12-10 12:35:00,26.74,26.74,26.63,26.69,10400.0,26.2498,26.2498,26.1418,26.2007,10400.0
2007-12-10 12:40:00,26.69,26.73,26.67,26.69,11400.0,26.2007,26.2399,26.181,26.2007,11400.0
2007-12-10 12:45:00,26.69,26.69,26.6,26.63,20700.0,26.2007,26.2007,26.1123,26.1418,20700.0
2007-12-10 12:50:00,26.63,26.66,26.53,26.58,20400.0,26.1418,26.1712,26.0436,26.0927,20400.0
2007-12-10 12:55:00,26.56,26.6,26.52,26.59,8700.0,26.0731,26.1123,26.0338,26.1025,8700.0
2007-12-10 13:00:00,26.59,26.65,26.58,26.63,5000.0,26.1025,26.1614,26.0927,26.1418,5000.0
2007-12-10 13:05:00,26.61,26.63,26.54,26.58,24500.0,26.1221,26.1418,26.0534,26.0927,24500.0
2007-12-10 13:10:00,26.6,26.61,26.49,26.53,30500.0,26.1123,26.1221,26.0043,26.0436,30500.0
2007-12-10 13:15:00,26.52,26.58,26.5,26.57,10700.0,26.0338,26.0927,26.0142,26.0829,10700.0
2007-12-10 13:20:00,26.58,26.6,26.51,26.56,29800.0,26.0927,26.1123,26.024,26.0731,29800.0
2007-12-10 13:25:00,26.56,26.56,26.5,26.53,15100.0,26.0731,26.0731,26.0142,26.0436,15100.0
2007-12-10 13:30:00,26.53,26.54,26.5,26.52,420500.0,26.0436,26.0534,26.0142,26.0338,420500.0
2007-12-10 13:35:00,26.52,26.54,26.51,26.54,5300.0,26.0338,26.0534,26.024,26.0534,5300.0
2007-12-10 13:40:00,26.53,26.54,26.48,26.48,18300.0,26.0436,26.0534,25.9945,25.9945,18300.0
2007-12-10 13:45:00,26.5,26.52,26.49,26.5,18400.0,26.0142,26.0338,26.0043,26.0142,18400.0
2007-12-10 13:50:00,26.5,26.5,26.41,26.48,8900.0,26.0142,26.0142,25.9258,25.9945,8900.0
2007-12-10 13:55:00,26.48,26.5,26.44,26.45,12600.0,25.9945,26.0142,25.9553,25.9651,12600.0
2007-12-10 14:00:00,26.45,26.47,26.42,26.44,9900.0,25.9651,25.9847,25.9356,25.9553,9900.0
2007-12-10 14:05:00,26.45,26.45,26.44,26.45,8700.0,25.9651,25.9651,25.9553,25.9651,8700.0
2007-12-10 14:10:00,26.44,26.45,26.39,26.44,12400.0,25.9553,25.9651,25.9062,25.9553,12400.0
2007-12-10 14:15:00,26.43,26.46,26.42,26.46,5100.0,25.9454,25.9749,25.9356,25.9749,5100.0
2007-12-10 14:20:00,26.45,26.48,26.44,26.47,8200.0,25.9651,25.9945,25.9553,25.9847,8200.0
2007-12-10 14:25:00,26.47,26.48,26.43,26.46,8300.0,25.9847,25.9945,25.9454,25.9749,8300.0
2007-12-10 14:30:00,26.47,26.48,26.43,26.46,10700.0,25.9847,25.9945,25.9454,25.9749,10700.0
2007-12-10 14:35:00,26.44,26.46,26.43,26.43,5900.0,25.9553,25.9749,25.9454,25.9454,5900.0
2007-12-10 14:40:00,26.43,26.47,26.43,26.45,6300.0,25.9454,25.9847,25.9454,25.9651,6300.0
2007-12-10 14:45:00,26.45,26.53,26.42,26.48,14700.0,25.9651,26.0436,25.9356,25.9945,14700.0
2007-12-10 14:50:00,26.49,26.5,26.45,26.45,12700.0,26.0043,26.0142,25.9651,25.9651,12700.0
2007-12-10 14:55:00,26.45,26.46,26.38,26.4,80100.0,25.9651,25.9749,25.8964,25.916,80100.0
2007-12-10 15:00:00,26.41,26.5,26.4,26.49,10800.0,25.9258,26.0142,25.916,26.0043,10800.0
2007-12-10 15:05:00,26.5,26.57,26.46,26.52,37700.0,26.0142,26.0829,25.9749,26.0338,37700.0
2007-12-10 15:10:00,26.51,26.53,26.5,26.51,3800.0,26.024,26.0436,26.0142,26.024,3800.0
2007-12-10 15:15:00,26.52,26.53,26.5,26.5,6500.0,26.0338,26.0436,26.0142,26.0142,6500.0
2007-12-10 15:20:00,26.52,26.54,26.49,26.5,22000.0,26.0338,26.0534,26.0043,26.0142,22000.0
2007-12-10 15:25:00,26.51,26.52,26.44,26.46,11200.0,26.024,26.0338,25.9553,25.9749,11200.0
2007-12-10 15:30:00,26.46,26.46,26.38,26.46,15100.0,25.9749,25.9749,25.8964,25.9749,15100.0
2007-12-10 15:35:00,26.45,26.51,26.44,26.5,10200.0,25.9651,26.024,25.9553,26.0142,10200.0
2007-12-10 15:40:00,26.5,26.52,26.41,26.51,38400.0,26.0142,26.0338,25.9258,26.024,38400.0
2007-12-10 15:45:00,26.5,26.53,26.49,26.52,29900.0,26.0142,26.0436,26.0043,26.0338,29900.0
2007-12-10 15:50:00,26.51,26.54,26.49,26.54,30000.0,26.024,26.0534,26.0043,26.0534,30000.0
2007-12-10 15:55:00,26.53,26.57,26.49,26.55,68400.0,26.0436,26.0829,26.0043,26.0632,68400.0
2007-12-11 09:30:00,26.85,26.9,26.73,26.87,42000.0,26.3577,26.4068,26.2399,26.3774,42000.0
2007-12-11 09:35:00,26.88,26.97,26.75,26.79,156500.0,26.3872,26.4755,26.2596,26.2988,156500.0
2007-12-11 09:40:00,26.8,26.95,26.78,26.94,92300.0,26.3087,26.4559,26.289,26.4461,92300.0
2007-12-11 09:45:00,26.94,26.96,26.55,26.65,66900.0,26.4461,26.4657,26.0632,26.1614,66900.0
2007-12-11 09:50:00,26.68,26.68,26.55,26.6,17600.0,26.1909,26.1909,26.0632,26.1123,17600.0
2007-12-11 09:55:00,26.6,26.62,26.52,26.61,21200.0,26.1123,26.132,26.0338,26.1221,21200.0
2007-12-11 10:00:00,26.6,26.61,26.45,26.59,19000.0,26.1123,26.1221,25.9651,26.1025,19000.0
2007-12-11 10:05:00,26.59,26.63,26.5,26.6,4600.0,26.1025,26.1418,26.0142,26.1123,4600.0
2007-12-11 10:10:00,26.6,26.63,26.59,26.63,176600.0,26.1123,26.1418,26.1025,26.1418,176600.0
2007-12-11 10:15:00,26.62,26.7,26.59,26.6,15100.0,26.132,26.2105,26.1025,26.1123,15100.0
2007-12-11 10:20:00,26.59,26.62,26.58,26.61,11800.0,26.1025,26.132,26.0927,26.1221,11800.0
2007-12-11 10:25:00,26.6,26.64,26.51,26.51,9000.0,26.1123,26.1516,26.024,26.024,9000.0
2007-12-11 10:30:00,26.54,26.54,26.43,26.43,9600.0,26.0534,26.0534,25.9454,25.9454,9600.0
2007-12-11 10:35:00,26.45,26.49,26.42,26.44,8900.0,25.9651,26.0043,25.9356,25.9553,8900.0
2007-12-11 10:40:00,26.39,26.41,26.33,26.36,10400.0,25.9062,25.9258,25.8473,25.8767,10400.0
2007-12-11 10:45:00,26.35,26.36,26.16,26.16,18900.0,25.8669,25.8767,25.6804,25.6804,18900.0
2007-12-11 10:50:00,26.2,26.26,26.16,26.24,17100.0,25.7197,25.7786,25.6804,25.7589,17100.0
2007-12-11 10:55:00,26.25,26.28,26.15,26.18,59000.0,25.7687,25.7982,25.6706,25.7,59000.0
2007-12-11 11:00:00,26.16,26.24,26.1,26.23,11000.0,25.6804,25.7589,25.6215,25.7491,11000.0
2007-12-11 11:05:00,26.22,26.43,26.22,26.43,358100.0,25.7393,25.9454,25.7393,25.9454,358100.0
2007-12-11 11:10:00,26.42,26.5,26.42,26.49,260800.0,25.9356,26.0142,25.9356,26.0043,260800.0
2007-12-11 11:15:00,26.49,26.5,26.47,26.5,6000.0,26.0043,26.0142,25.9847,26.0142,6000.0
2007-12-11 11:20:00,26.5,26.5,26.48,26.5,3600.0,26.0142,26.0142,25.9945,26.0142,3600.0
2007-12-11 11:25:00,26.5,26.5,26.47,26.48,17000.0,26.0142,26.0142,25.9847,25.9945,17000.0
2007-12-11 11:30:00,26.49,26.51,26.47,26.5,96300.0,26.0043,26.024,25.9847,26.0142,96300.0
2007-12-11 11:35:00,26.5,26.52,26.45,26.45,10400.0,26.0142,26.0338,25.9651,25.9651,10400.0
2007-12-11 11:40:00,26.45,26.46,26.44,26.46,5500.0,25.9651,25.9749,25.9553,25.9749,5500.0
2007-12-11 11:45:00,26.46,26.5,26.45,26.49,10400.0,25.9749,26.0142,25.9651,26.0043,10400.0
2007-12-11 11:50:00,26.5,26.5,26.39,26.42,69800.0,26.0142,26.0142,25.9062,25.9356,69800.0
2007-12-11 11:55:00,26.4,26.47,26.4,26.46,17500.0,25.916,25.9847,25.916,25.9749,17500.0
2007-12-11 12:00:00,26.46,26.5,26.45,26.46,10600.0,25.9749,26.0142,25.9651,25.9749,10600.0
2007-12-11 12:05:00,26.46,26.5,26.46,26.46,23400.0,25.9749,26.0142,25.9749,25.9749,23400.0
2007-12-11 12:10:00,26.48,26.5,26.46,26.47,15000.0,25.9945,26.0142,25.9749,25.9847,15000.0
2007-12-11 12:15:00,26.49,26.5,26.49,26.5,169800.0,26.0043,26.0142,26.0043,26.0142,169800.0
2007-12-11 12:20:00,26.5,26.5,26.48,26.48,15800.0,26.0142,26.0142,25.9945,25.9945,15800.0
2007-12-11 12:25:00,26.48,26.48,26.47,26.48,5200.0,25.9945,25.9945,25.9847,25.9945,5200.0
2007-12-11 12:30:00,26.47,26.5,26.47,26.5,16000.0,25.9847,26.0142,25.9847,26.0142,16000.0
2007-12-11 12:35:00,26.5,26.5,26.47,26.48,15600.0,26.0142,26.0142,25.9847,25.9945,15600.0
2007-12-11 12:40:00,26.49,26.5,26.46,26.48,12900.0,26.0043,26.0142,25.9749,25.9945,12900.0
2007-12-11 12:45:00,26.48,26.5,26.48,26.49,37200.0,25.9945,26.0142,25.9945,26.0043,37200.0
2007-12-11 12:50:00,26.49,26.54,26.48,26.53,180100.0,26.0043,26.0534,25.9945,26.0436,180100.0
2007-12-11 12:55:00,26.56,26.71,26.56,26.59,13500.0,26.0731,26.2203,26.0731,26.1025,13500.0
2007-12-11 13:00:00,26.6,26.63,26.48,26.5,147100.0,26.1123,26.1418,25.9945,26.0142,147100.0
2007-12-11 13:05:00,26.5,26.51,26.45,26.48,417700.0,26.0142,26.024,25.9651,25.9945,417700.0
2007-12-11 13:10:00,26.48,26.52,26.48,26.51,92800.0,25.9945,26.0338,25.9945,26.024,92800.0
2007-12-11 13:15:00,26.52,26.54,26.48,26.49,70900.0,26.0338,26.0534,25.9945,26.0043,70900.0
2007-12-11 13:20:00,26.5,26.5,26.47,26.48,11700.0,26.0142,26.0142,25.9847,25.9945,11700.0
2007-12-11 13:25:00,26.49,26.5,26.48,26.5,149400.0,26.0043,26.0142,25.9945,26.0142,149400.0
2007-12-11 13:30:00,26.5,26.5,26.46,26.5,15300.0,26.0142,26.0142,25.9749,26.0142,15300.0
2007-12-11 13:35:00,26.49,26.54,26.48,26.5,44000.0,26.0043,26.0534,25.9945,26.0142,44000.0
2007-12-11 13:40:00,26.5,26.5,26.48,26.48,6400.0,26.0142,26.0142,25.9945,25.9945,6400.0
2007-12-11 13:45:00,26.48,26.5,26.48,26.5,25100.0,25.9945,26.0142,25.9945,26.0142,25100.0
2007-12-11 13:50:00,26.5,26.5,26.46,26.47,16200.0,26.0142,26.0142,25.9749,25.9847,16200.0
2007-12-11 13:55:00,26.47,26.49,26.46,26.49,4100.0,25.9847,26.0043,25.9749,26.0043,4100.0
2007-12-11 14:00:00,26.48,26.48,26.45,26.48,17500.0,25.9945,25.9945,25.9651,25.9945,17500.0
2007-12-11 14:05:00,26.5,26.5,26.47,26.49,10200.0,26.0142,26.0142,25.9847,26.0043,10200.0
2007-12-11 14:10:00,26.49,26.5,26.44,26.46,51600.0,26.0043,26.0142,25.9553,25.9749,51600.0
2007-12-11 14:15:00,26.45,26.47,26.18,26.35,24300.0,25.9651,25.9847,25.7,25.8669,24300.0
2007-12-11 14:20:00,26.36,26.36,26.15,26.22,79600.0,25.8767,25.8767,25.6706,25.7393,79600.0
2007-12-11 14:25:00,26.26,26.31,26.15,26.24,46600.0,25.7786,25.8276,25.6706,25.7589,46600.0
2007-12-11 14:30:00,26.21,26.22,26.15,26.18,102900.0,25.7295,25.7393,25.6706,25.7,102900.0
2007-12-11 14:35:00,26.15,26.18,25.9,25.97,82900.0,25.6706,25.7,25.4252,25.4939,82900.0
2007-12-11 14:40:00,25.99,26.13,25.97,26.09,82700.0,25.5135,25.6509,25.4939,25.6117,82700.0
2007-12-11 14:45:00,26.08,26.19,26.01,26.14,41000.0,25.6019,25.7098,25.5331,25.6608,41000.0
2007-12-11 14:50:00,26.15,26.24,26.13,26.23,34400.0,25.6706,25.7589,25.6509,25.7491,34400.0
2007-12-11 14:55:00,26.25,26.25,26.15,26.17,32500.0,25.7687,25.7687,25.6706,25.6902,32500.0
2007-12-11 15:00:00,26.18,26.18,26.03,26.08,70400.0,25.7,25.7,25.5528,25.6019,70400.0
2007-12-11 15:05:00,26.05,26.28,26.05,26.17,139400.0,25.5724,25.7982,25.5724,25.6902,139400.0
2007-12-11 15:10:00,26.16,26.18,26.1,26.12,64900.0,25.6804,25.7,25.6215,25.6411,64900.0
2007-12-11 15:15:00,26.13,26.17,26.07,26.1,79300.0,25.6509,25.6902,25.592,25.6215,79300.0
2007-12-11 15:20:00,26.11,26.16,26.03,26.1,96600.0,25.6313,25.6804,25.5528,25.6215,96600.0
2007-12-11 15:25:00,26.1,26.23,26.08,26.22,40100.0,25.6215,25.7491,25.6019,25.7393,40100.0
2007-12-11 15:30:00,26.2,26.24,26.19,26.22,43300.0,25.7197,25.7589,25.7098,25.7393,43300.0
2007-12-11 15:35:00,26.22,26.23,26.1,26.15,89800.0,25.7393,25.7491,25.6215,25.6706,89800.0
2007-12-11 15:40:00,26.15,26.18,26.12,26.15,90000.0,25.6706,25.7,25.6411,25.6706,90000.0
2007-12-11 15:45:00,26.14,26.17,26.11,26.13,95400.0,25.6608,25.6902,25.6313,25.6509,95400.0
2007-12-11 15:50:00,26.13,26.17,26.08,26.16,125300.0,25.6509,25.6902,25.6019,25.6804,125300.0
2007-12-11 15:55:00,26.16,26.16,25.99,26.0,102700.0,25.6804,25.6804,25.5135,25.5233,102700.0
2007-12-12 09:30:00,26.75,26.75,26.61,26.74,21100.0,26.2596,26.2596,26.1221,26.2498,21100.0
2007-12-12 09:35:00,26.66,26.96,26.56,26.75,227400.0,26.1712,26.4657,26.0731,26.2596,227400.0
2007-12-12 09:40:00,26.71,26.79,26.4,26.44,89100.0,26.2203,26.2988,25.916,25.9553,89100.0
2007-12-12 09:45:00,26.45,26.47,26.21,26.23,29200.0,25.9651,25.9847,25.7295,25.7491,29200.0
2007-12-12 09:50:00,26.24,26.44,26.17,26.28,26200.0,25.7589,25.9553,25.6902,25.7982,26200.0
2007-12-12 09:55:00,26.28,26.44,26.28,26.29,42200.0,25.7982,25.9553,25.7982,25.808,42200.0
2007-12-12 10:00:00,26.27,26.33,26.18,26.29,24100.0,25.7884,25.8473,25.7,25.808,24100.0
2007-12-12 10:05:00,26.29,26.41,26.2,26.35,83300.0,25.808,25.9258,25.7197,25.8669,83300.0
2007-12-12 10:10:00,26.35,26.53,26.33,26.5,41300.0,25.8669,26.0436,25.8473,26.0142,41300.0
2007-12-12 10:15:00,26.5,26.65,26.5,26.64,230600.0,26.0142,26.1614,26.0142,26.1516,230600.0
2007-12-12 10:20:00,26.64,26.85,26.51,26.85,155400.0,26.1516,26.3577,26.024,26.3577,155400.0
2007-12-12 10:25:00,26.85,26.96,26.76,26.76,65500.0,26.3577,26.4657,26.2694,26.2694,65500.0
2007-12-12 10:30:00,26.76,26.76,26.64,26.64,26400.0,26.2694,26.2694,26.1516,26.1516,26400.0
2007-12-12 10:35:00,26.65,26.65,26.47,26.47,46300.0,26.1614,26.1614,25.9847,25.9847,46300.0
2007-12-12 10:40:00,26.48,26.48,26.4,26.47,15900.0,25.9945,25.9945,25.916,25.9847,15900.0
2007-12-12 10:45:00,26.47,26.65,26.38,26.65,159300.0,25.9847,26.1614,25.8964,26.1614,159300.0
2007-12-12 10:50:00,26.68,26.74,26.65,26.65,145400.0,26.1909,26.2498,26.1614,26.1614,145400.0
2007-12-12 10:55:00,26.65,26.76,26.63,26.65,47300.0,26.1614,26.2694,26.1418,26.1614,47300.0
2007-12-12 11:00:00,26.66,26.66,26.6,26.6,8900.0,26.1712,26.1712,26.1123,26.1123,8900.0
2007-12-12 11:05:00,26.61,26.81,26.61,26.79,23200.0,26.1221,26.3185,26.1221,26.2988,23200.0
2007-12-12 11:10:00,26.8,26.87,26.78,26.87,22200.0,26.3087,26.3774,26.289,26.3774,22200.0
2007-12-12 11:15:00,26.88,26.88,26.77,26.79,63400.0,26.3872,26.3872,26.2792,26.2988,63400.0
2007-12-12 11:20:00,26.78,26.78,26.7,26.72,14000.0,26.289,26.289,26.2105,26.2301,14000.0
2007-12-12 11:25:00,26.7,26.72,26.52,26.55,37700.0,26.2105,26.2301,26.0338,26.0632,37700.0
2007-12-12 11:30:00,26.55,26.69,26.55,26.69,24800.0,26.0632,26.2007,26.0632,26.2007,24800.0
2007-12-12 11:35:00,26.66,26.7,26.57,26.57,18600.0,26.1712,26.2105,26.0829,26.0829,18600.0
2007-12-12 11:40:00,26.56,26.56,26.51,26.52,12900.0,26.0731,26.0731,26.024,26.0338,12900.0
2007-12-12 11:45:00,26.53,26.53,26.48,26.5,13700.0,26.0436,26.0436,25.9945,26.0142,13700.0
2007-12-12 11:50:00,26.5,26.52,26.42,26.51,35100.0,26.0142,26.0338,25.9356,26.024,35100.0
2007-12-12 11:55:00,26.5,26.64,26.5,26.55,36400.0,26.0142,26.1516,26.0142,26.0632,36400.0
2007-12-12 12:00:00,26.55,26.55,26.48,26.5,8700.0,26.0632,26.0632,25.9945,26.0142,8700.0
2007-12-12 12:05:00,26.51,26.51,26.42,26.44,29400.0,26.024,26.024,25.9356,25.9553,29400.0
2007-12-12 12:10:00,26.43,26.5,26.4,26.47,306900.0,25.9454,26.0142,25.916,25.9847,306900.0
2007-12-12 12:15:00,26.46,26.57,26.42,26.51,132100.0,25.9749,26.0829,25.9356,26.024,132100.0
2007-12-12 12:20:00,26.5,26.52,26.48,26.5,55200.0,26.0142,26.0338,25.9945,26.0142,55200.0
2007-12-12 12:25:00,26.5,26.5,26.44,26.45,316800.0,26.0142,26.0142,25.9553,25.9651,316800.0
2007-12-12 12:30:00,26.43,26.43,26.33,26.38,44000.0,25.9454,25.9454,25.8473,25.8964,44000.0
2007-12-12 12:35:00,26.36,26.37,26.31,26.34,18200.0,25.8767,25.8865,25.8276,25.8571,18200.0
2007-12-12 12:40:00,26.33,26.37,26.3,26.31,30000.0,25.8473,25.8865,25.8178,25.8276,30000.0
2007-12-12 12:45:00,26.31,26.4,26.28,26.39,45200.0,25.8276,25.916,25.7982,25.9062,45200.0
2007-12-12 12:50:00,26.38,26.41,26.3,26.36,31400.0,25.8964,25.9258,25.8178,25.8767,31400.0
2007-12-12 12:55:00,26.35,26.5,26.35,26.46,16200.0,25.8669,26.0142,25.8669,25.9749,16200.0
2007-12-12 13:00:00,26.45,26.48,26.35,26.39,15900.0,25.9651,25.9945,25.8669,25.9062,15900.0
2007-12-12 13:05:00,26.39,26.49,26.37,26.46,34500.0,25.9062,26.0043,25.8865,25.9749,34500.0
2007-12-12 13:10:00,26.46,26.52,26.45,26.52,73800.0,25.9749,26.0338,25.9651,26.0338,73800.0
2007-12-12 13:15:00,26.53,26.56,26.48,26.51,36300.0,26.0436,26.0731,25.9945,26.024,36300.0
2007-12-12 13:20:00,26.51,26.58,26.48,26.5,21200.0,26.024,26.0927,25.9945,26.0142,21200.0
2007-12-12 13:25:00,26.48,26.5,26.44,26.46,11000.0,25.9945,26.0142,25.9553,25.9749,11000.0
2007-12-12 13:30:00,26.49,26.49,26.44,26.44,10800.0,26.0043,26.0043,25.9553,25.9553,10800.0
2007-12-12 13:35:00,26.47,26.54,26.46,26.49,638200.0,25.9847,26.0534,25.9749,26.0043,638200.0
2007-12-12 13:40:00,26.49,26.5,26.4,26.43,19500.0,26.0043,26.0142,25.916,25.9454,19500.0
2007-12-12 13:45:00,26.43,26.43,26.33,26.37,14400.0,25.9454,25.9454,25.8473,25.8865,14400.0
2007-12-12 13:50:00,26.37,26.42,26.34,26.41,9200.0,25.8865,25.9356,25.8571,25.9258,9200.0
2007-12-12 13:55:00,26.43,26.48,26.4,26.48,14800.0,25.9454,25.9945,25.916,25.9945,14800.0
2007-12-12 14:00:00,26.48,26.51,26.46,26.5,87900.0,25.9945,26.024,25.9749,26.0142,87900.0
2007-12-12 14:05:00,26.49,26.57,26.46,26.48,123300.0,26.0043,26.0829,25.9749,25.9945,123300.0
2007-12-12 14:10:00,26.48,26.48,26.42,26.47,15000.0,25.9945,25.9945,25.9356,25.9847,15000.0
2007-12-12 14:15:00,26.46,26.47,26.4,26.41,15700.0,25.9749,25.9847,25.916,25.9258,15700.0
2007-12-12 14:20:00,26.41,26.41,26.35,26.37,39800.0,25.9258,25.9258,25.8669,25.8865,39800.0
2007-12-12 14:25:00,26.37,26.39,26.32,26.33,18700.0,25.8865,25.9062,25.8375,25.8473,18700.0
2007-12-12 14:30:00,26.34,26.35,26.3,26.32,17100.0,25.8571,25.8669,25.8178,25.8375,17100.0
2007-12-12 14:35:00,26.33,26.37,26.32,26.37,18800.0,25.8473,25.8865,25.8375,25.8865,18800.0
2007-12-12 14:40:00,26.37,26.38,26.34,26.38,20200.0,25.8865,25.8964,25.8571,25.8964,20200.0
2007-12-12 14:45:00,26.37,26.38,26.34,26.38,15500.0,25.8865,25.8964,25.8571,25.8964,15500.0
2007-12-12 14:50:00,26.39,26.4,26.36,26.37,20300.0,25.9062,25.916,25.8767,25.8865,20300.0
2007-12-12 14:55:00,26.39,26.44,26.34,26.36,22300.0,25.9062,25.9553,25.8571,25.8767,22300.0
2007-12-12 15:00:00,26.37,26.37,26.23,26.27,57400.0,25.8865,25.8865,25.7491,25.7884,57400.0
2007-12-12 15:05:00,26.27,26.33,26.22,26.32,78600.0,25.7884,25.8473,25.7393,25.8375,78600.0
2007-12-12 15:10:00,26.32,26.35,26.26,26.3,72000.0,25.8375,25.8669,25.7786,25.8178,72000.0
2007-12-12 15:15:00,26.28,26.34,26.22,26.24,60500.0,25.7982,25.8571,25.7393,25.7589,60500.0
2007-12-12 15:20:00,26.24,26.28,26.13,26.19,46300.0,25.7589,25.7982,25.6509,25.7098,46300.0
2007-12-12 15:25:00,26.19,26.26,26.15,26.25,39100.0,25.7098,25.7786,25.6706,25.7687,39100.0
2007-12-12 15:30:00,26.24,26.29,26.2,26.28,57600.0,25.7589,25.808,25.7197,25.7982,57600.0
2007-12-12 15:35:00,26.26,26.31,26.2,26.2,93500.0,25.7786,25.8276,25.7197,25.7197,93500.0
2007-12-12 15:40:00,26.21,26.38,26.21,26.28,38600.0,25.7295,25.8964,25.7295,25.7982,38600.0
2007-12-12 15:45:00,26.27,26.39,26.27,26.36,28200.0,25.7884,25.9062,25.7884,25.8767,28200.0
2007-12-12 15:50:00,26.38,26.49,26.34,26.38,28900.0,25.8964,26.0043,25.8571,25.8964,28900.0
2007-12-12 15:55:00,26.38,26.48,26.35,26.48,46200.0,25.8964,25.9945,25.8669,25.9945,46200.0
2007-12-13 09:30:00,26.31,26.31,26.0,26.04,13500.0,25.8276,25.8276,25.5233,25.5626,13500.0
2007-12-13 09:35:00,26.03,26.26,26.02,26.2,11100.0,25.5528,25.7786,25.543,25.7197,11100.0
2007-12-13 09:40:00,26.18,26.19,26.05,26.14,13700.0,25.7,25.7098,25.5724,25.6608,13700.0
2007-12-13 09:45:00,26.13,26.21,26.0,26.01,22500.0,25.6509,25.7295,25.5233,25.5331,22500.0
2007-12-13 09:50:00,26.02,26.16,26.01,26.13,18400.0,25.543,25.6804,25.5331,25.6509,18400.0
2007-12-13 09:55:00,26.11,26.16,26.1,26.14,11200.0,25.6313,25.6804,25.6215,25.6608,11200.0
2007-12-13 10:00:00,26.15,26.27,26.09,26.12,22400.0,25.6706,25.7884,25.6117,25.6411,22400.0
2007-12-13 10:05:00,26.12,26.15,26.1,26.15,12500.0,25.6411,25.6706,25.6215,25.6706,12500.0
2007-12-13 10:10:00,26.17,26.19,26.13,26.16,33100.0,25.6902,25.7098,25.6509,25.6804,33100.0
2007-12-13 10:15:00,26.14,26.19,26.08,26.09,22400.0,25.6608,25.7098,25.6019,25.6117,22400.0
2007-12-13 10:20:00,26.08,26.14,26.07,26.1,11600.0,25.6019,25.6608,25.592,25.6215,11600.0
2007-12-13 10:25:00,26.09,26.11,26.05,26.05,11200.0,25.6117,25.6313,25.5724,25.5724,11200.0
2007-12-13 10:30:00,26.06,26.11,26.02,26.05,12800.0,25.5822,25.6313,25.543,25.5724,12800.0
2007-12-13 10:35:00,26.06,26.1,26.05,26.07,9700.0,25.5822,25.6215,25.5724,25.592,9700.0
2007-12-13 10:40:00,26.08,26.1,26.0,26.08,36200.0,25.6019,25.6215,25.5233,25.6019,36200.0
2007-12-13 10:45:00,26.07,26.12,26.0,26.09,29300.0,25.592,25.6411,25.5233,25.6117,29300.0
2007-12-13 10:50:00,26.09,26.1,26.05,26.05,2700.0,25.6117,25.6215,25.5724,25.5724,2700.0
2007-12-13 10:55:00,26.07,26.07,26.0,26.05,27800.0,25.592,25.592,25.5233,25.5724,27800.0
2007-12-13 11:00:00,26.03,26.1,26.0,26.05,17500.0,25.5528,25.6215,25.5233,25.5724,17500.0
2007-12-13 11:05:00,26.05,26.06,25.85,25.96,39100.0,25.5724,25.5822,25.3761,25.4841,39100.0
2007-12-13 11:10:00,25.95,26.0,25.92,25.94,19400.0,25.4742,25.5233,25.4448,25.4644,19400.0
2007-12-13 11:15:00,25.93,26.0,25.93,25.94,30300.0,25.4546,25.5233,25.4546,25.4644,30300.0
2007-12-13 11:20:00,25.93,25.95,25.85,25.85,7300.0,25.4546,25.4742,25.3761,25.3761,7300.0
2007-12-13 11:25:00,25.86,25.99,25.85,25.94,18200.0,25.3859,25.5135,25.3761,25.4644,18200.0
2007-12-13 11:30:00,25.94,25.98,25.92,25.95,9700.0,25.4644,25.5037,25.4448,25.4742,9700.0
2007-12-13 11:35:00,25.98,26.0,25.95,25.97,8700.0,25.5037,25.5233,25.4742,25.4939,8700.0
2007-12-13 11:40:00,25.94,25.97,25.9,25.97,14300.0,25.4644,25.4939,25.4252,25.4939,14300.0
2007-12-13 11:45:00,25.95,25.96,25.91,25.91,6000.0,25.4742,25.4841,25.435,25.435,6000.0
2007-12-13 11:50:00,25.92,25.95,25.86,25.91,10300.0,25.4448,25.4742,25.3859,25.435,10300.0
2007-12-13 11:55:00,25.92,25.93,25.88,25.9,12800.0,25.4448,25.4546,25.4055,25.4252,12800.0
2007-12-13 12:00:00,25.9,25.92,25.85,25.92,17400.0,25.4252,25.4448,25.3761,25.4448,17400.0
2007-12-13 12:05:00,25.89,25.92,25.86,25.87,9100.0,25.4153,25.4448,25.3859,25.3957,9100.0
2007-12-13 12:10:00,25.86,25.89,25.83,25.86,84000.0,25.3859,25.4153,25.3564,25.3859,84000.0
2007-12-13 12:15:00,25.85,25.86,25.82,25.82,21200.0,25.3761,25.3859,25.3466,25.3466,21200.0
2007-12-13 12:20:00,25.84,25.84,25.77,25.77,26100.0,25.3663,25.3663,25.2975,25.2975,26100.0
2007-12-13 12:25:00,25.77,25.8,25.77,25.8,8600.0,25.2975,25.327,25.2975,25.327,8600.0
2007-12-13 12:30:00,25.79,25.85,25.77,25.83,24800.0,25.3172,25.3761,25.2975,25.3564,24800.0
2007-12-13 12:35:00,25.81,25.82,25.8,25.82,5000.0,25.3368,25.3466,25.327,25.3466,5000.0
2007-12-13 12:40:00,25.8,25.81,25.73,25.79,12500.0,25.327,25.3368,25.2583,25.3172,12500.0
2007-12-13 12:45:00,25.79,25.8,25.77,25.78,8600.0,25.3172,25.327,25.2975,25.3074,8600.0
2007-12-13 12:50:00,25.77,25.8,25.77,25.78,16100.0,25.2975,25.327,25.2975,25.3074,16100.0
2007-12-13 12:55:00,25.77,25.78,25.76,25.77,2800.0,25.2975,25.3074,25.2877,25.2975,2800.0
2007-12-13 13:00:00,25.78,25.79,25.75,25.76,6400.0,25.3074,25.3172,25.2779,25.2877,6400.0
2007-12-13 13:05:00,25.76,25.77,25.71,25.77,16200.0,25.2877,25.2975,25.2386,25.2975,16200.0
2007-12-13 13:10:00,25.76,25.78,25.73,25.75,16200.0,25.2877,25.3074,25.2583,25.2779,16200.0
2007-12-13 13:15:00,25.76,25.8,25.73,25.77,11600.0,25.2877,25.327,25.2583,25.2975,11600.0
2007-12-13 13:20:00,25.76,25.79,25.71,25.77,9800.0,25.2877,25.3172,25.2386,25.2975,9800.0
2007-12-13 13:25:00,25.77,25.79,25.73,25.77,17400.0,25.2975,25.3172,25.2583,25.2975,17400.0
2007-12-13 13:30:00,25.79,25.8,25.75,25.75,9000.0,25.3172,25.327,25.2779,25.2779,9000.0
2007-12-13 13:35:00,25.76,25.77,25.71,25.71,14100.0,25.2877,25.2975,25.2386,25.2386,14100.0
2007-12-13 13:40:00,25.7,25.7,25.57,25.6,32500.0,25.2288,25.2288,25.1012,25.1307,32500.0
2007-12-13 13:45:00,25.58,25.61,25.57,25.58,14800.0,25.111,25.1405,25.1012,25.111,14800.0
2007-12-13 13:50:00,25.6,25.69,25.59,25.68,16700.0,25.1307,25.219,25.1208,25.2092,16700.0
2007-12-13 13:55:00,25.69,25.71,25.66,25.67,11800.0,25.219,25.2386,25.1896,25.1994,11800.0
2007-12-13 14:00:00,25.66,25.7,25.6,25.7,27900.0,25.1896,25.2288,25.1307,25.2288,27900.0
2007-12-13 14:05:00,25.69,25.7,25.62,25.68,25400.0,25.219,25.2288,25.1503,25.2092,25400.0
2007-12-13 14:10:00,25.69,25.7,25.65,25.7,37000.0,25.219,25.2288,25.1797,25.2288,37000.0
2007-12-13 14:15:00,25.7,25.7,25.67,25.7,41600.0,25.2288,25.2288,25.1994,25.2288,41600.0
2007-12-13 14:20:00,25.69,25.72,25.65,25.68,33800.0,25.219,25.2485,25.1797,25.2092,33800.0
2007-12-13 14:25:00,25.66,25.7,25.66,25.7,42900.0,25.1896,25.2288,25.1896,25.2288,42900.0
2007-12-13 14:30:00,25.7,25.7,25.55,25.7,40400.0,25.2288,25.2288,25.0816,25.2288,40400.0
2007-12-13 14:35:00,25.67,25.7,25.66,25.69,15900.0,25.1994,25.2288,25.1896,25.219,15900.0
2007-12-13 14:40:00,25.68,25.69,25.63,25.65,12200.0,25.2092,25.219,25.1601,25.1797,12200.0
2007-12-13 14:45:00,25.65,25.7,25.63,25.68,27300.0,25.1797,25.2288,25.1601,25.2092,27300.0
2007-12-13 14:50:00,25.68,25.71,25.68,25.69,29000.0,25.2092,25.2386,25.2092,25.219,29000.0
2007-12-13 14:55:00,25.7,25.73,25.63,25.69,34800.0,25.2288,25.2583,25.1601,25.219,34800.0
2007-12-13 15:00:00,25.69,25.7,25.64,25.67,39500.0,25.219,25.2288,25.1699,25.1994,39500.0
2007-12-13 15:05:00,25.67,25.69,25.63,25.63,20700.0,25.1994,25.219,25.1601,25.1601,20700.0
2007-12-13 15:10:00,25.63,25.65,25.58,25.58,27200.0,25.1601,25.1797,25.111,25.111,27200.0
2007-12-13 15:15:00,25.58,25.64,25.5,25.6,20100.0,25.111,25.1699,25.0325,25.1307,20100.0
2007-12-13 15:20:00,25.62,25.65,25.57,25.59,33800.0,25.1503,25.1797,25.1012,25.1208,33800.0
2007-12-13 15:25:00,25.61,25.81,25.61,25.73,143700.0,25.1405,25.3368,25.1405,25.2583,143700.0
2007-12-13 15:30:00,25.75,25.75,25.67,25.67,24700.0,25.2779,25.2779,25.1994,25.1994,24700.0
2007-12-13 15:35:00,25.69,25.7,25.64,25.68,25800.0,25.219,25.2288,25.1699,25.2092,25800.0
2007-12-13 15:40:00,25.69,25.7,25.68,25.7,34200.0,25.219,25.2288,25.2092,25.2288,34200.0
2007-12-13 15:45:00,25.69,25.7,25.65,25.68,48500.0,25.219,25.2288,25.1797,25.2092,48500.0
2007-12-13 15:50:00,25.66,25.77,25.63,25.69,90800.0,25.1896,25.2975,25.1601,25.219,90800.0
2007-12-13 15:55:00,25.69,25.7,25.57,25.58,174000.0,25.219,25.2288,25.1012,25.111,174000.0
2007-12-14 09:30:00,25.81,25.81,25.2,25.32,80500.0,25.3368,25.3368,24.738,24.8558,80500.0
2007-12-14 09:35:00,25.32,25.49,25.24,25.24,48800.0,24.8558,25.0227,24.7773,24.7773,48800.0
2007-12-14 09:40:00,25.24,25.29,25.22,25.25,30800.0,24.7773,24.8263,24.7576,24.7871,30800.0
2007-12-14 09:45:00,25.23,25.3,25.22,25.27,52100.0,24.7674,24.8362,24.7576,24.8067,52100.0
2007-12-14 09:50:00,25.26,25.3,25.25,25.27,37700.0,24.7969,24.8362,24.7871,24.8067,37700.0
2007-12-14 09:55:00,25.27,25.29,25.24,25.25,37400.0,24.8067,24.8263,24.7773,24.7871,37400.0
2007-12-14 10:00:00,25.25,25.28,25.17,25.22,36800.0,24.7871,24.8165,24.7085,24.7576,36800.0
2007-12-14 10:05:00,25.2,25.25,25.2,25.2,25900.0,24.738,24.7871,24.738,24.738,25900.0
2007-12-14 10:10:00,25.19,25.25,25.19,25.21,19900.0,24.7282,24.7871,24.7282,24.7478,19900.0
2007-12-14 10:15:00,25.22,25.24,25.19,25.23,24700.0,24.7576,24.7773,24.7282,24.7674,24700.0
2007-12-14 10:20:00,25.23,25.26,25.19,25.25,235800.0,24.7674,24.7969,24.7282,24.7871,235800.0
2007-12-14 10:25:00,25.25,25.32,25.23,25.27,24700.0,24.7871,24.8558,24.7674,24.8067,24700.0
2007-12-14 10:30:00,25.27,25.27,25.23,25.24,17900.0,24.8067,24.8067,24.7674,24.7773,17900.0
2007-12-14 10:35:00,25.24,25.25,25.22,25.24,87900.0,24.7773,24.7871,24.7576,24.7773,87900.0
2007-12-14 10:40:00,25.25,25.25,25.23,25.24,34800.0,24.7871,24.7871,24.7674,24.7773,34800.0
2007-12-14 10:45:00,25.23,25.25,25.23,25.25,17000.0,24.7674,24.7871,24.7674,24.7871,17000.0
2007-12-14 10:50:00,25.25,25.25,25.19,25.19,22800.0,24.7871,24.7871,24.7282,24.7282,22800.0
2007-12-14 10:55:00,25.17,25.23,25.17,25.19,24100.0,24.7085,24.7674,24.7085,24.7282,24100.0
2007-12-14 11:00:00,25.2,25.24,25.2,25.22,10600.0,24.738,24.7773,24.738,24.7576,10600.0
2007-12-14 11:05:00,25.23,25.23,25.18,25.23,15400.0,24.7674,24.7674,24.7184,24.7674,15400.0
2007-12-14 11:10:00,25.24,25.25,25.21,25.25,9500.0,24.7773,24.7871,24.7478,24.7871,9500.0
2007-12-14 11:15:00,25.24,25.25,25.24,25.24,9100.0,24.7773,24.7871,24.7773,24.7773,9100.0
2007-12-14 11:20:00,25.25,25.25,25.23,25.23,7000.0,24.7871,24.7871,24.7674,24.7674,7000.0
2007-12-14 11:25:00,25.23,25.25,25.23,25.24,33600.0,24.7674,24.7871,24.7674,24.7773,33600.0
2007-12-14 11:30:00,25.23,25.25,25.22,25.25,22200.0,24.7674,24.7871,24.7576,24.7871,22200.0
2007-12-14 11:35:00,25.25,25.25,25.23,25.24,11400.0,24.7871,24.7871,24.7674,24.7773,11400.0
2007-12-14 11:40:00,25.24,25.25,25.19,25.25,13300.0,24.7773,24.7871,24.7282,24.7871,13300.0
2007-12-14 11:45:00,25.24,25.25,25.21,25.21,14100.0,24.7773,24.7871,24.7478,24.7478,14100.0
2007-12-14 11:50:00,25.21,25.23,25.2,25.22,7600.0,24.7478,24.7674,24.738,24.7576,7600.0
2007-12-14 11:55:00,25.21,25.22,25.18,25.21,14200.0,24.7478,24.7576,24.7184,24.7478,14200.0
2007-12-14 12:00:00,25.19,25.21,25.18,25.18,17900.0,24.7282,24.7478,24.7184,24.7184,17900.0
2007-12-14 12:05:00,25.18,25.21,25.18,25.21,7900.0,24.7184,24.7478,24.7184,24.7478,7900.0
2007-12-14 12:10:00,25.2,25.2,25.17,25.19,11100.0,24.738,24.738,24.7085,24.7282,11100.0
2007-12-14 12:15:00,25.19,25.22,25.18,25.21,8800.0,24.7282,24.7576,24.7184,24.7478,8800.0
2007-12-14 12:20:00,25.21,25.24,25.21,25.21,7900.0,24.7478,24.7773,24.7478,24.7478,7900.0
2007-12-14 12:25:00,25.22,25.22,25.18,25.2,14400.0,24.7576,24.7576,24.7184,24.738,14400.0
2007-12-14 12:30:00,25.2,25.22,25.08,25.08,13900.0,24.738,24.7576,24.6202,24.6202,13900.0
2007-12-14 12:35:00,25.08,25.12,25.05,25.07,14700.0,24.6202,24.6595,24.5907,24.6104,14700.0
2007-12-14 12:40:00,25.09,25.15,25.08,25.15,9800.0,24.63,24.6889,24.6202,24.6889,9800.0
2007-12-14 12:45:00,25.15,25.21,25.14,25.17,10500.0,24.6889,24.7478,24.6791,24.7085,10500.0
2007-12-14 12:50:00,25.17,25.22,25.17,25.21,9800.0,24.7085,24.7576,24.7085,24.7478,9800.0
2007-12-14 12:55:00,25.2,25.2,25.08,25.1,7400.0,24.738,24.738,24.6202,24.6398,7400.0
2007-12-14 13:00:00,25.1,25.17,25.1,25.16,5900.0,24.6398,24.7085,24.6398,24.6987,5900.0
2007-12-14 13:05:00,25.16,25.22,25.16,25.22,6500.0,24.6987,24.7576,24.6987,24.7576,6500.0
2007-12-14 13:10:00,25.21,25.22,25.19,25.19,17100.0,24.7478,24.7576,24.7282,24.7282,17100.0
2007-12-14 13:15:00,25.2,25.22,25.14,25.14,8100.0,24.738,24.7576,24.6791,24.6791,8100.0
2007-12-14 13:20:00,25.14,25.15,25.13,25.15,6300.0,24.6791,24.6889,24.6693,24.6889,6300.0
2007-12-14 13:25:00,25.15,25.21,25.15,25.19,7600.0,24.6889,24.7478,24.6889,24.7282,7600.0
2007-12-14 13:30:00,25.18,25.18,25.12,25.13,6100.0,24.7184,24.7184,24.6595,24.6693,6100.0
2007-12-14 13:35:00,25.14,25.17,25.13,25.15,6500.0,24.6791,24.7085,24.6693,24.6889,6500.0
2007-12-14 13:40:00,25.14,25.16,25.08,25.11,9200.0,24.6791,24.6987,24.6202,24.6496,9200.0
2007-12-14 13:45:00,25.1,25.19,25.07,25.19,20400.0,24.6398,24.7282,24.6104,24.7282,20400.0
2007-12-14 13:50:00,25.16,25.16,25.12,25.12,7400.0,24.6987,24.6987,24.6595,24.6595,7400.0
2007-12-14 13:55:00,25.11,25.13,25.1,25.1,4700.0,24.6496,24.6693,24.6398,24.6398,4700.0
2007-12-14 14:00:00,25.12,25.12,24.91,24.96,59400.0,24.6595,24.6595,24.4533,24.5024,59400.0
2007-12-14 14:05:00,24.95,25.0,24.95,24.97,13400.0,24.4926,24.5417,24.4926,24.5122,13400.0
2007-12-14 14:10:00,24.95,25.02,24.95,25.0,19500.0,24.4926,24.5613,24.4926,24.5417,19500.0
2007-12-14 14:15:00,25.0,25.0,24.99,25.0,10600.0,24.5417,24.5417,24.5318,24.5417,10600.0
2007-12-14 14:20:00,25.0,25.01,24.98,24.99,18100.0,24.5417,24.5515,24.522,24.5318,18100.0
2007-12-14 14:25:00,24.98,24.99,24.97,24.99,30800.0,24.522,24.5318,24.5122,24.5318,30800.0
2007-12-14 14:30:00,24.99,25.01,24.98,25.0,23900.0,24.5318,24.5515,24.522,24.5417,23900.0
2007-12-14 14:35:00,25.0,25.04,24.98,25.04,14200.0,24.5417,24.5809,24.522,24.5809,14200.0
2007-12-14 14:40:00,25.04,25.1,25.0,25.01,23000.0,24.5809,24.6398,24.5417,24.5515,23000.0
2007-12-14 14:45:00,25.03,25.03,24.99,25.01,53200.0,24.5711,24.5711,24.5318,24.5515,53200.0
2007-12-14 14:50:00,25.01,25.03,24.98,25.01,48500.0,24.5515,24.5711,24.522,24.5515,48500.0
2007-12-14 14:55:00,25.01,25.07,24.96,24.97,25400.0,24.5515,24.6104,24.5024,24.5122,25400.0
2007-12-14 15:00:00,24.97,25.02,24.96,24.99,27300.0,24.5122,24.5613,24.5024,24.5318,27300.0
2007-12-14 15:05:00,25.0,25.04,24.98,25.01,14400.0,24.5417,24.5809,24.522,24.5515,14400.0
2007-12-14 15:10:00,25.02,25.06,25.0,25.04,10000.0,24.5613,24.6006,24.5417,24.5809,10000.0
2007-12-14 15:15:00,25.07,25.07,24.99,24.99,23300.0,24.6104,24.6104,24.5318,24.5318,23300.0
2007-12-14 15:20:00,25.0,25.03,24.96,25.01,37900.0,24.5417,24.5711,24.5024,24.5515,37900.0
2007-12-14 15:25:00,25.03,25.03,24.97,24.99,13000.0,24.5711,24.5711,24.5122,24.5318,13000.0
2007-12-14 15:30:00,24.99,25.06,24.99,25.05,17000.0,24.5318,24.6006,24.5318,24.5907,17000.0
2007-12-14 15:35:00,25.06,25.1,25.03,25.04,23500.0,24.6006,24.6398,24.5711,24.5809,23500.0
2007-12-14 15:40:00,25.03,25.04,24.97,25.0,29400.0,24.5711,24.5809,24.5122,24.5417,29400.0
2007-12-14 15:45:00,25.01,25.02,24.98,24.99,1326100.0,24.5515,24.5613,24.522,24.5318,1326100.0
2007-12-14 15:50:00,25.01,25.06,24.97,25.0,152000.0,24.5515,24.6006,24.5122,24.5417,152000.0
2007-12-14 15:55:00,25.0,25.0,24.97,24.98,96100.0,24.5417,24.5417,24.5122,24.522,96100.0
2007-12-17 09:30:00,24.79,24.94,24.62,24.67,19000.0,24.3355,24.4828,24.1686,24.2177,19000.0
2007-12-17 09:35:00,24.67,24.86,24.66,24.73,28300.0,24.2177,24.4042,24.2079,24.2766,28300.0
2007-12-17 09:40:00,24.68,24.69,24.51,24.55,14000.0,24.2275,24.2373,24.0606,24.0999,14000.0
2007-12-17 09:45:00,24.55,24.57,24.5,24.53,39900.0,24.0999,24.1195,24.0508,24.0803,39900.0
2007-12-17 09:50:00,24.53,24.57,24.5,24.52,30400.0,24.0803,24.1195,24.0508,24.0705,30400.0
2007-12-17 09:55:00,24.51,24.55,24.19,24.38,114200.0,24.0606,24.0999,23.7465,23.933,114200.0
2007-12-17 10:00:00,24.39,24.5,24.39,24.49,12300.0,23.9428,24.0508,23.9428,24.041,12300.0
2007-12-17 10:05:00,24.5,24.5,24.37,24.43,28600.0,24.0508,24.0508,23.9232,23.9821,28600.0
2007-12-17 10:10:00,24.44,24.48,24.41,24.44,5900.0,23.9919,24.0312,23.9625,23.9919,5900.0
2007-12-17 10:15:00,24.44,24.47,24.43,24.46,6500.0,23.9919,24.0214,23.9821,24.0116,6500.0
2007-12-17 10:20:00,24.46,24.5,24.45,24.46,20400.0,24.0116,24.0508,24.0017,24.0116,20400.0
2007-12-17 10:25:00,24.46,24.47,24.35,24.35,15900.0,24.0116,24.0214,23.9036,23.9036,15900.0
2007-12-17 10:30:00,24.36,24.37,24.31,24.31,19200.0,23.9134,23.9232,23.8643,23.8643,19200.0
2007-12-17 10:35:00,24.31,24.4,24.26,24.3,25000.0,23.8643,23.9527,23.8152,23.8545,25000.0
2007-12-17 10:40:00,24.28,24.39,24.26,24.37,20600.0,23.8349,23.9428,23.8152,23.9232,20600.0
2007-12-17 10:45:00,24.37,24.39,24.25,24.25,12500.0,23.9232,23.9428,23.8054,23.8054,12500.0
2007-12-17 10:50:00,24.25,24.27,24.16,24.16,20000.0,23.8054,23.825,23.7171,23.7171,20000.0
2007-12-17 10:55:00,24.16,24.25,24.15,24.25,10500.0,23.7171,23.8054,23.7072,23.8054,10500.0
2007-12-17 11:00:00,24.25,24.32,24.25,24.31,9300.0,23.8054,23.8741,23.8054,23.8643,9300.0
2007-12-17 11:05:00,24.32,24.37,24.3,24.36,7100.0,23.8741,23.9232,23.8545,23.9134,7100.0
2007-12-17 11:10:00,24.37,24.4,24.33,24.34,10800.0,23.9232,23.9527,23.8839,23.8938,10800.0
2007-12-17 11:15:00,24.36,24.44,24.34,24.42,6400.0,23.9134,23.9919,23.8938,23.9723,6400.0
2007-12-17 11:20:00,24.42,24.5,24.42,24.5,11100.0,23.9723,24.0508,23.9723,24.0508,11100.0
2007-12-17 11:25:00,24.49,24.5,24.45,24.46,39900.0,24.041,24.0508,24.0017,24.0116,39900.0
2007-12-17 11:30:00,24.45,24.46,24.38,24.38,32700.0,24.0017,24.0116,23.933,23.933,32700.0
2007-12-17 11:35:00,24.36,24.39,24.29,24.38,24800.0,23.9134,23.9428,23.8447,23.933,24800.0
2007-12-17 11:40:00,24.38,24.4,24.35,24.36,34800.0,23.933,23.9527,23.9036,23.9134,34800.0
2007-12-17 11:45:00,24.37,24.41,24.36,24.41,44600.0,23.9232,23.9625,23.9134,23.9625,44600.0
2007-12-17 11:50:00,24.4,24.45,24.38,24.45,11300.0,23.9527,24.0017,23.933,24.0017,11300.0
2007-12-17 11:55:00,24.45,24.53,24.44,24.44,20900.0,24.0017,24.0803,23.9919,23.9919,20900.0
2007-12-17 12:00:00,24.44,24.5,24.44,24.49,17500.0,23.9919,24.0508,23.9919,24.041,17500.0
2007-12-17 12:05:00,24.5,24.5,24.45,24.49,40900.0,24.0508,24.0508,24.0017,24.041,40900.0
2007-12-17 12:10:00,24.5,24.5,24.48,24.5,12700.0,24.0508,24.0508,24.0312,24.0508,12700.0
2007-12-17 12:15:00,24.49,24.5,24.43,24.44,89300.0,24.041,24.0508,23.9821,23.9919,89300.0
2007-12-17 12:20:00,24.42,24.47,24.41,24.47,20800.0,23.9723,24.0214,23.9625,24.0214,20800.0
2007-12-17 12:25:00,24.47,24.48,24.44,24.45,12000.0,24.0214,24.0312,23.9919,24.0017,12000.0
2007-12-17 12:30:00,24.46,24.5,24.46,24.5,31600.0,24.0116,24.0508,24.0116,24.0508,31600.0
2007-12-17 12:35:00,24.5,24.5,24.48,24.5,13500.0,24.0508,24.0508,24.0312,24.0508,13500.0
2007-12-17 12:40:00,24.5,24.5,24.43,24.43,17800.0,24.0508,24.0508,23.9821,23.9821,17800.0
2007-12-17 12:45:00,24.41,24.44,24.38,24.44,11300.0,23.9625,23.9919,23.933,23.9919,11300.0
2007-12-17 12:50:00,24.43,24.44,24.41,24.44,2900.0,23.9821,23.9919,23.9625,23.9919,2900.0
2007-12-17 12:55:00,24.45,24.47,24.44,24.47,11000.0,24.0017,24.0214,23.9919,24.0214,11000.0
2007-12-17 13:00:00,24.47,24.48,24.46,24.47,16100.0,24.0214,24.0312,24.0116,24.0214,16100.0
2007-12-17 13:05:00,24.46,24.48,24.35,24.36,35100.0,24.0116,24.0312,23.9036,23.9134,35100.0
2007-12-17 13:10:00,24.36,24.39,24.35,24.36,11700.0,23.9134,23.9428,23.9036,23.9134,11700.0
2007-12-17 13:15:00,24.36,24.37,24.27,24.31,28900.0,23.9134,23.9232,23.825,23.8643,28900.0
2007-12-17 13:20:00,24.3,24.35,24.3,24.34,5300.0,23.8545,23.9036,23.8545,23.8938,5300.0
2007-12-17 13:25:00,24.33,24.39,24.32,24.37,10000.0,23.8839,23.9428,23.8741,23.9232,10000.0
2007-12-17 13:30:00,24.35,24.36,24.33,24.35,8300.0,23.9036,23.9134,23.8839,23.9036,8300.0
2007-12-17 13:35:00,24.36,24.42,24.36,24.37,11500.0,23.9134,23.9723,23.9134,23.9232,11500.0
2007-12-17 13:40:00,24.37,24.4,24.35,24.35,16200.0,23.9232,23.9527,23.9036,23.9036,16200.0
2007-12-17 13:45:00,24.36,24.39,24.27,24.28,22600.0,23.9134,23.9428,23.825,23.8349,22600.0
2007-12-17 13:50:00,24.29,24.31,24.25,24.26,33300.0,23.8447,23.8643,23.8054,23.8152,33300.0
2007-12-17 13:55:00,24.27,24.32,24.25,24.28,9700.0,23.825,23.8741,23.8054,23.8349,9700.0
2007-12-17 14:00:00,24.29,24.31,24.25,24.27,15600.0,23.8447,23.8643,23.8054,23.825,15600.0
2007-12-17 14:05:00,24.25,24.28,24.25,24.27,12200.0,23.8054,23.8349,23.8054,23.825,12200.0
2007-12-17 14:10:00,24.26,24.27,24.14,24.2,56400.0,23.8152,23.825,23.6974,23.7563,56400.0
2007-12-17 14:15:00,24.2,24.22,24.11,24.11,18800.0,23.7563,23.776,23.668,23.668,18800.0
2007-12-17 14:20:00,24.11,24.24,24.11,24.23,20500.0,23.668,23.7956,23.668,23.7858,20500.0
2007-12-17 14:25:00,24.23,24.26,24.22,24.23,10500.0,23.7858,23.8152,23.776,23.7858,10500.0
2007-12-17 14:30:00,24.24,24.33,24.22,24.31,10800.0,23.7956,23.8839,23.776,23.8643,10800.0
2007-12-17 14:35:00,24.31,24.32,24.26,24.28,14900.0,23.8643,23.8741,23.8152,23.8349,14900.0
2007-12-17 14:40:00,24.28,24.37,24.28,24.36,32500.0,23.8349,23.9232,23.8349,23.9134,32500.0
2007-12-17 14:45:00,24.36,24.4,24.32,24.38,30000.0,23.9134,23.9527,23.8741,23.933,30000.0
2007-12-17 14:50:00,24.38,24.39,24.28,24.28,24300.0,23.933,23.9428,23.8349,23.8349,24300.0
2007-12-17 14:55:00,24.28,24.32,24.23,24.29,18000.0,23.8349,23.8741,23.7858,23.8447,18000.0
2007-12-17 15:00:00,24.29,24.35,24.29,24.3,34300.0,23.8447,23.9036,23.8447,23.8545,34300.0
2007-12-17 15:05:00,24.3,24.31,24.18,24.18,62900.0,23.8545,23.8643,23.7367,23.7367,62900.0
2007-12-17 15:10:00,24.2,24.32,24.18,24.23,32400.0,23.7563,23.8741,23.7367,23.7858,32400.0
2007-12-17 15:15:00,24.24,24.27,24.21,24.25,28400.0,23.7956,23.825,23.7661,23.8054,28400.0
2007-12-17 15:20:00,24.26,24.32,24.25,24.29,33700.0,23.8152,23.8741,23.8054,23.8447,33700.0
2007-12-17 15:25:00,24.27,24.31,24.26,24.3,39400.0,23.825,23.8643,23.8152,23.8545,39400.0
2007-12-17 15:30:00,24.3,24.36,24.28,24.31,35900.0,23.8545,23.9134,23.8349,23.8643,35900.0
2007-12-17 15:35:00,24.3,24.4,24.27,24.39,102200.0,23.8545,23.9527,23.825,23.9428,102200.0
2007-12-17 15:40:00,24.38,24.45,24.27,24.33,131500.0,23.933,24.0017,23.825,23.8839,131500.0
2007-12-17 15:45:00,24.33,24.33,24.21,24.21,33700.0,23.8839,23.8839,23.7661,23.7661,33700.0
2007-12-17 15:50:00,24.21,24.28,24.18,24.28,45400.0,23.7661,23.8349,23.7367,23.8349,45400.0
2007-12-17 15:55:00,24.28,24.28,24.16,24.2,45700.0,23.8349,23.8349,23.7171,23.7563,45700.0
2007-12-18 09:30:00,24.38,24.49,24.3,24.3,33900.0,23.933,24.041,23.8545,23.8545,33900.0
2007-12-18 09:35:00,24.3,24.42,24.2,24.31,128900.0,23.8545,23.9723,23.7563,23.8643,128900.0
2007-12-18 09:40:00,24.29,24.36,24.08,24.17,208500.0,23.8447,23.9134,23.6385,23.7269,208500.0
2007-12-18 09:45:00,24.14,24.15,23.69,23.7,129600.0,23.6974,23.7072,23.2557,23.2655,129600.0
2007-12-18 09:50:00,23.7,24.21,23.58,24.04,145200.0,23.2655,23.7661,23.1477,23.5993,145200.0
2007-12-18 09:55:00,24.05,24.32,24.01,24.2,37900.0,23.6091,23.8741,23.5698,23.7563,37900.0
2007-12-18 10:00:00,24.2,24.22,24.13,24.22,27800.0,23.7563,23.776,23.6876,23.776,27800.0
2007-12-18 10:05:00,24.22,24.28,24.14,24.23,86600.0,23.776,23.8349,23.6974,23.7858,86600.0
2007-12-18 10:10:00,24.23,24.24,24.2,24.2,38600.0,23.7858,23.7956,23.7563,23.7563,38600.0
2007-12-18 10:15:00,24.2,24.41,24.2,24.4,63300.0,23.7563,23.9625,23.7563,23.9527,63300.0
2007-12-18 10:20:00,24.41,24.42,24.37,24.4,61700.0,23.9625,23.9723,23.9232,23.9527,61700.0
2007-12-18 10:25:00,24.39,24.52,24.38,24.46,121700.0,23.9428,24.0705,23.933,24.0116,121700.0
2007-12-18 10:30:00,24.46,24.65,24.46,24.59,110200.0,24.0116,24.1981,24.0116,24.1392,110200.0
2007-12-18 10:35:00,24.58,24.65,24.55,24.61,98600.0,24.1294,24.1981,24.0999,24.1588,98600.0
2007-12-18 10:40:00,24.61,24.78,24.58,24.69,89800.0,24.1588,24.3257,24.1294,24.2373,89800.0
2007-12-18 10:45:00,24.67,24.69,24.52,24.56,179400.0,24.2177,24.2373,24.0705,24.1097,179400.0
2007-12-18 10:50:00,24.57,24.65,24.38,24.43,127600.0,24.1195,24.1981,23.933,23.9821,127600.0
2007-12-18 10:55:00,24.48,24.56,24.45,24.54,42200.0,24.0312,24.1097,24.0017,24.0901,42200.0
2007-12-18 11:00:00,24.54,24.62,24.51,24.51,62300.0,24.0901,24.1686,24.0606,24.0606,62300.0
2007-12-18 11:05:00,24.51,24.58,24.48,24.5,102700.0,24.0606,24.1294,24.0312,24.0508,102700.0
2007-12-18 11:10:00,24.5,24.51,24.43,24.45,41300.0,24.0508,24.0606,23.9821,24.0017,41300.0
2007-12-18 11:15:00,24.45,24.47,24.4,24.4,28700.0,24.0017,24.0214,23.9527,23.9527,28700.0
2007-12-18 11:20:00,24.41,24.44,24.4,24.42,40700.0,23.9625,23.9919,23.9527,23.9723,40700.0
2007-12-18 11:25:00,24.4,24.47,24.35,24.35,44900.0,23.9527,24.0214,23.9036,23.9036,44900.0
2007-12-18 11:30:00,24.35,24.41,24.3,24.31,47900.0,23.9036,23.9625,23.8545,23.8643,47900.0
2007-12-18 11:35:00,24.3,24.42,24.29,24.3,436600.0,23.8545,23.9723,23.8447,23.8545,436600.0
2007-12-18 11:40:00,24.3,24.31,24.22,24.3,126700.0,23.8545,23.8643,23.776,23.8545,126700.0
2007-12-18 11:45:00,24.3,24.3,24.23,24.26,50400.0,23.8545,23.8545,23.7858,23.8152,50400.0
2007-12-18 11:50:00,24.25,24.29,24.18,24.23,67100.0,23.8054,23.8447,23.7367,23.7858,67100.0
2007-12-18 11:55:00,24.21,24.27,24.16,24.26,53600.0,23.7661,23.825,23.7171,23.8152,53600.0
2007-12-18 12:00:00,24.26,24.27,24.08,24.2,71000.0,23.8152,23.825,23.6385,23.7563,71000.0
2007-12-18 12:05:00,24.18,24.22,24.17,24.2,29200.0,23.7367,23.776,23.7269,23.7563,29200.0
2007-12-18 12:10:00,24.19,24.2,24.01,24.03,36200.0,23.7465,23.7563,23.5698,23.5894,36200.0
2007-12-18 12:15:00,24.01,24.11,23.89,24.1,109900.0,23.5698,23.668,23.452,23.6582,109900.0
2007-12-18 12:20:00,24.1,24.13,24.04,24.12,44300.0,23.6582,23.6876,23.5993,23.6778,44300.0
2007-12-18 12:25:00,24.11,24.12,24.03,24.07,37600.0,23.668,23.6778,23.5894,23.6287,37600.0
2007-12-18 12:30:00,24.04,24.12,24.01,24.06,48300.0,23.5993,23.6778,23.5698,23.6189,48300.0
2007-12-18 12:35:00,24.05,24.15,24.05,24.1,24100.0,23.6091,23.7072,23.6091,23.6582,24100.0
2007-12-18 12:40:00,24.11,24.11,24.1,24.11,9900.0,23.668,23.668,23.6582,23.668,9900.0
2007-12-18 12:45:00,24.11,24.12,24.03,24.08,16900.0,23.668,23.6778,23.5894,23.6385,16900.0
2007-12-18 12:50:00,24.05,24.12,24.05,24.1,6800.0,23.6091,23.6778,23.6091,23.6582,6800.0
2007-12-18 12:55:00,24.1,24.11,24.1,24.11,4400.0,23.6582,23.668,23.6582,23.668,4400.0
2007-12-18 13:00:00,24.1,24.1,24.05,24.07,16600.0,23.6582,23.6582,23.6091,23.6287,16600.0
2007-12-18 13:05:00,24.07,24.16,24.07,24.15,14000.0,23.6287,23.7171,23.6287,23.7072,14000.0
2007-12-18 13:10:00,24.14,24.17,24.13,24.15,3200.0,23.6974,23.7269,23.6876,23.7072,3200.0
2007-12-18 13:15:00,24.15,24.24,24.15,24.2,5600.0,23.7072,23.7956,23.7072,23.7563,5600.0
2007-12-18 13:20:00,24.2,24.34,24.2,24.31,13700.0,23.7563,23.8938,23.7563,23.8643,13700.0
2007-12-18 13:25:00,24.33,24.35,24.28,24.28,11400.0,23.8839,23.9036,23.8349,23.8349,11400.0
2007-12-18 13:30:00,24.26,24.39,24.25,24.39,538700.0,23.8152,23.9428,23.8054,23.9428,538700.0
2007-12-18 13:35:00,24.36,24.43,24.33,24.42,18900.0,23.9134,23.9821,23.8839,23.9723,18900.0
2007-12-18 13:40:00,24.4,24.43,24.39,24.39,20000.0,23.9527,23.9821,23.9428,23.9428,20000.0
2007-12-18 13:45:00,24.36,24.39,24.31,24.33,15400.0,23.9134,23.9428,23.8643,23.8839,15400.0
2007-12-18 13:50:00,24.35,24.38,24.29,24.35,20500.0,23.9036,23.933,23.8447,23.9036,20500.0
2007-12-18 13:55:00,24.35,24.37,24.31,24.35,7900.0,23.9036,23.9232,23.8643,23.9036,7900.0
2007-12-18 14:00:00,24.32,24.44,24.32,24.41,16000.0,23.8741,23.9919,23.8741,23.9625,16000.0
2007-12-18 14:05:00,24.41,24.49,24.35,24.46,566300.0,23.9625,24.041,23.9036,24.0116,566300.0
2007-12-18 14:10:00,24.49,24.5,24.4,24.49,429400.0,24.041,24.0508,23.9527,24.041,429400.0
2007-12-18 14:15:00,24.48,24.7,24.4,24.67,106800.0,24.0312,24.2472,23.9527,24.2177,106800.0
2007-12-18 14:20:00,24.69,24.86,24.65,24.75,96500.0,24.2373,24.4042,24.1981,24.2962,96500.0
2007-12-18 14:25:00,24.74,24.84,24.73,24.82,10400.0,24.2864,24.3846,24.2766,24.365,10400.0
2007-12-18 14:30:00,24.83,24.92,24.81,24.9,37400.0,24.3748,24.4631,24.3551,24.4435,37400.0
2007-12-18 14:35:00,24.9,24.92,24.87,24.88,39300.0,24.4435,24.4631,24.414,24.4239,39300.0
2007-12-18 14:40:00,24.88,25.07,24.88,24.99,60300.0,24.4239,24.6104,24.4239,24.5318,60300.0
2007-12-18 14:45:00,25.0,25.01,24.94,25.0,26600.0,24.5417,24.5515,24.4828,24.5417,26600.0
2007-12-18 14:50:00,25.0,25.03,24.98,25.0,39300.0,24.5417,24.5711,24.522,24.5417,39300.0
2007-12-18 14:55:00,25.0,25.06,25.0,25.03,54100.0,24.5417,24.6006,24.5417,24.5711,54100.0
2007-12-18 15:00:00,25.03,25.11,25.0,25.05,60800.0,24.5711,24.6496,24.5417,24.5907,60800.0
2007-12-18 15:05:00,25.05,25.12,25.05,25.07,36900.0,24.5907,24.6595,24.5907,24.6104,36900.0
2007-12-18 15:10:00,25.07,25.1,25.0,25.05,76200.0,24.6104,24.6398,24.5417,24.5907,76200.0
2007-12-18 15:15:00,25.05,25.16,25.05,25.16,36100.0,24.5907,24.6987,24.5907,24.6987,36100.0
2007-12-18 15:20:00,25.14,25.2,25.08,25.11,56900.0,24.6791,24.738,24.6202,24.6496,56900.0
2007-12-18 15:25:00,25.12,25.23,25.1,25.23,52000.0,24.6595,24.7674,24.6398,24.7674,52000.0
2007-12-18 15:30:00,25.23,25.26,25.2,25.23,106100.0,24.7674,24.7969,24.738,24.7674,106100.0
2007-12-18 15:35:00,25.23,25.3,25.23,25.27,87500.0,24.7674,24.8362,24.7674,24.8067,87500.0
2007-12-18 15:40:00,25.27,25.27,25.24,25.26,41800.0,24.8067,24.8067,24.7773,24.7969,41800.0
2007-12-18 15:45:00,25.26,25.27,25.23,25.25,68300.0,24.7969,24.8067,24.7674,24.7871,68300.0
2007-12-18 15:50:00,25.26,25.28,25.24,25.26,125200.0,24.7969,24.8165,24.7773,24.7969,125200.0
2007-12-18 15:55:00,25.26,25.27,25.24,25.27,203600.0,24.7969,24.8067,24.7773,24.8067,203600.0
2007-12-19 09:30:00,25.22,25.22,24.98,25.13,34500.0,24.7576,24.7576,24.522,24.6693,34500.0
2007-12-19 09:35:00,25.15,25.18,24.98,25.05,19900.0,24.6889,24.7184,24.522,24.5907,19900.0
2007-12-19 09:40:00,25.04,25.25,25.03,25.19,15700.0,24.5809,24.7871,24.5711,24.7282,15700.0
2007-12-19 09:45:00,25.19,25.32,25.17,25.32,21900.0,24.7282,24.8558,24.7085,24.8558,21900.0
2007-12-19 09:50:00,25.32,25.43,25.28,25.38,149900.0,24.8558,24.9638,24.8165,24.9147,149900.0
2007-12-19 09:55:00,25.37,25.41,25.36,25.4,14900.0,24.9049,24.9441,24.8951,24.9343,14900.0
2007-12-19 10:00:00,25.41,25.46,25.37,25.46,27100.0,24.9441,24.9932,24.9049,24.9932,27100.0
2007-12-19 10:05:00,25.48,25.5,25.44,25.49,11200.0,25.0129,25.0325,24.9736,25.0227,11200.0
2007-12-19 10:10:00,25.47,25.47,25.42,25.46,6300.0,25.003,25.003,24.954,24.9932,6300.0
2007-12-19 10:15:00,25.44,25.47,25.37,25.39,10200.0,24.9736,25.003,24.9049,24.9245,10200.0
2007-12-19 10:20:00,25.39,25.46,25.38,25.43,6700.0,24.9245,24.9932,24.9147,24.9638,6700.0
2007-12-19 10:25:00,25.44,25.44,25.36,25.38,10000.0,24.9736,24.9736,24.8951,24.9147,10000.0
2007-12-19 10:30:00,25.36,25.39,25.31,25.31,15500.0,24.8951,24.9245,24.846,24.846,15500.0
2007-12-19 10:35:00,25.31,25.38,25.26,25.38,29300.0,24.846,24.9147,24.7969,24.9147,29300.0
2007-12-19 10:40:00,25.38,25.4,25.3,25.37,19200.0,24.9147,24.9343,24.8362,24.9049,19200.0
2007-12-19 10:45:00,25.38,25.4,25.34,25.36,29300.0,24.9147,24.9343,24.8754,24.8951,29300.0
2007-12-19 10:50:00,25.36,25.39,25.36,25.38,9900.0,24.8951,24.9245,24.8951,24.9147,9900.0
2007-12-19 10:55:00,25.38,25.4,25.38,25.39,5900.0,24.9147,24.9343,24.9147,24.9245,5900.0
2007-12-19 11:00:00,25.4,25.4,25.33,25.33,7300.0,24.9343,24.9343,24.8656,24.8656,7300.0
2007-12-19 11:05:00,25.35,25.35,25.24,25.27,35500.0,24.8852,24.8852,24.7773,24.8067,35500.0
2007-12-19 11:10:00,25.26,25.32,25.23,25.31,26600.0,24.7969,24.8558,24.7674,24.846,26600.0
2007-12-19 11:15:00,25.3,25.36,25.27,25.34,35900.0,24.8362,24.8951,24.8067,24.8754,35900.0
2007-12-19 11:20:00,25.32,25.36,25.27,25.36,39000.0,24.8558,24.8951,24.8067,24.8951,39000.0
2007-12-19 11:25:00,25.33,25.37,25.29,25.3,8700.0,24.8656,24.9049,24.8263,24.8362,8700.0
2007-12-19 11:30:00,25.3,25.37,25.24,25.34,19500.0,24.8362,24.9049,24.7773,24.8754,19500.0
2007-12-19 11:35:00,25.33,25.38,25.31,25.38,90700.0,24.8656,24.9147,24.846,24.9147,90700.0
2007-12-19 11:40:00,25.38,25.43,25.38,25.43,26200.0,24.9147,24.9638,24.9147,24.9638,26200.0
2007-12-19 11:45:00,25.42,25.42,25.32,25.35,12900.0,24.954,24.954,24.8558,24.8852,12900.0
2007-12-19 11:50:00,25.33,25.38,25.28,25.38,11900.0,24.8656,24.9147,24.8165,24.9147,11900.0
2007-12-19 11:55:00,25.35,25.41,25.35,25.41,30500.0,24.8852,24.9441,24.8852,24.9441,30500.0
2007-12-19 12:00:00,25.39,25.5,25.36,25.49,15700.0,24.9245,25.0325,24.8951,25.0227,15700.0
2007-12-19 12:05:00,25.48,25.48,25.41,25.44,13100.0,25.0129,25.0129,24.9441,24.9736,13100.0
2007-12-19 12:10:00,25.45,25.49,25.35,25.39,33500.0,24.9834,25.0227,24.8852,24.9245,33500.0
2007-12-19 12:15:00,25.39,25.39,25.29,25.31,41900.0,24.9245,24.9245,24.8263,24.846,41900.0
2007-12-19 12:20:00,25.33,25.37,25.31,25.34,14700.0,24.8656,24.9049,24.846,24.8754,14700.0
2007-12-19 12:25:00,25.36,25.36,25.29,25.29,10300.0,24.8951,24.8951,24.8263,24.8263,10300.0
2007-12-19 12:30:00,25.3,25.31,25.24,25.26,22400.0,24.8362,24.846,24.7773,24.7969,22400.0
2007-12-19 12:35:00,25.26,25.31,25.25,25.29,10800.0,24.7969,24.846,24.7871,24.8263,10800.0
2007-12-19 12:40:00,25.29,25.37,25.25,25.36,29600.0,24.8263,24.9049,24.7871,24.8951,29600.0
2007-12-19 12:45:00,25.35,25.38,25.29,25.29,16300.0,24.8852,24.9147,24.8263,24.8263,16300.0
2007-12-19 12:50:00,25.31,25.33,25.27,25.29,8400.0,24.846,24.8656,24.8067,24.8263,8400.0
2007-12-19 12:55:00,25.29,25.35,25.25,25.35,20800.0,24.8263,24.8852,24.7871,24.8852,20800.0
2007-12-19 13:00:00,25.34,25.34,25.24,25.31,14300.0,24.8754,24.8754,24.7773,24.846,14300.0
2007-12-19 13:05:00,25.3,25.33,25.28,25.3,11400.0,24.8362,24.8656,24.8165,24.8362,11400.0
2007-12-19 13:10:00,25.3,25.33,25.3,25.3,12000.0,24.8362,24.8656,24.8362,24.8362,12000.0
2007-12-19 13:15:00,25.31,25.34,25.31,25.31,6200.0,24.846,24.8754,24.846,24.846,6200.0
2007-12-19 13:20:00,25.31,25.34,25.26,25.32,11200.0,24.846,24.8754,24.7969,24.8558,11200.0
2007-12-19 13:25:00,25.32,25.38,25.27,25.3,9600.0,24.8558,24.9147,24.8067,24.8362,9600.0
2007-12-19 13:30:00,25.29,25.32,25.28,25.3,7100.0,24.8263,24.8558,24.8165,24.8362,7100.0
2007-12-19 13:35:00,25.3,25.35,25.27,25.35,10000.0,24.8362,24.8852,24.8067,24.8852,10000.0
2007-12-19 13:40:00,25.35,25.38,25.34,25.36,8400.0,24.8852,24.9147,24.8754,24.8951,8400.0
2007-12-19 13:45:00,25.35,25.35,25.18,25.26,17300.0,24.8852,24.8852,24.7184,24.7969,17300.0
2007-12-19 13:50:00,25.25,25.34,25.2,25.24,260200.0,24.7871,24.8754,24.738,24.7773,260200.0
2007-12-19 13:55:00,25.24,25.34,25.23,25.34,12600.0,24.7773,24.8754,24.7674,24.8754,12600.0
2007-12-19 14:00:00,25.34,25.38,25.31,25.34,21000.0,24.8754,24.9147,24.846,24.8754,21000.0
2007-12-19 14:05:00,25.34,25.34,25.3,25.32,8300.0,24.8754,24.8754,24.8362,24.8558,8300.0
2007-12-19 14:10:00,25.31,25.37,25.3,25.35,14000.0,24.846,24.9049,24.8362,24.8852,14000.0
2007-12-19 14:15:00,25.34,25.38,25.32,25.32,17300.0,24.8754,24.9147,24.8558,24.8558,17300.0
2007-12-19 14:20:00,25.33,25.42,25.33,25.42,14200.0,24.8656,24.954,24.8656,24.954,14200.0
2007-12-19 14:25:00,25.41,25.43,25.31,25.33,18100.0,24.9441,24.9638,24.846,24.8656,18100.0
2007-12-19 14:30:00,25.35,25.4,25.33,25.36,9800.0,24.8852,24.9343,24.8656,24.8951,9800.0
2007-12-19 14:35:00,25.37,25.37,25.33,25.34,5900.0,24.9049,24.9049,24.8656,24.8754,5900.0
2007-12-19 14:40:00,25.35,25.47,25.32,25.43,22600.0,24.8852,25.003,24.8558,24.9638,22600.0
2007-12-19 14:45:00,25.45,25.5,25.42,25.48,17200.0,24.9834,25.0325,24.954,25.0129,17200.0
2007-12-19 14:50:00,25.47,25.49,25.39,25.39,14400.0,25.003,25.0227,24.9245,24.9245,14400.0
2007-12-19 14:55:00,25.37,25.41,25.31,25.33,9700.0,24.9049,24.9441,24.846,24.8656,9700.0
2007-12-19 15:00:00,25.3,25.37,25.26,25.37,531800.0,24.8362,24.9049,24.7969,24.9049,531800.0
2007-12-19 15:05:00,25.35,25.35,25.22,25.24,10600.0,24.8852,24.8852,24.7576,24.7773,10600.0
2007-12-19 15:10:00,25.25,25.34,25.25,25.31,21300.0,24.7871,24.8754,24.7871,24.846,21300.0
2007-12-19 15:15:00,25.32,25.35,25.29,25.29,37700.0,24.8558,24.8852,24.8263,24.8263,37700.0
2007-12-19 15:20:00,25.29,25.34,25.25,25.31,45200.0,24.8263,24.8754,24.7871,24.846,45200.0
2007-12-19 15:25:00,25.32,25.35,25.28,25.29,28000.0,24.8558,24.8852,24.8165,24.8263,28000.0
2007-12-19 15:30:00,25.3,25.44,25.29,25.42,89900.0,24.8362,24.9736,24.8263,24.954,89900.0
2007-12-19 15:35:00,25.42,25.47,25.32,25.36,89500.0,24.954,25.003,24.8558,24.8951,89500.0
2007-12-19 15:40:00,25.38,25.44,25.29,25.3,51000.0,24.9147,24.9736,24.8263,24.8362,51000.0
2007-12-19 15:45:00,25.31,25.43,25.28,25.32,84000.0,24.846,24.9638,24.8165,24.8558,84000.0
2007-12-19 15:50:00,25.3,25.4,25.28,25.3,128600.0,24.8362,24.9343,24.8165,24.8362,128600.0
2007-12-19 15:55:00,25.28,25.46,25.27,25.42,171600.0,24.8165,24.9932,24.8067,24.954,171600.0
2007-12-20 09:30:00,25.63,25.7,25.52,25.55,12700.0,25.1601,25.2288,25.0521,25.0816,12700.0
2007-12-20 09:35:00,25.53,25.58,25.26,25.39,27500.0,25.0619,25.111,24.7969,24.9245,27500.0
2007-12-20 09:40:00,25.4,25.4,25.18,25.25,7000.0,24.9343,24.9343,24.7184,24.7871,7000.0
2007-12-20 09:45:00,25.25,25.47,25.25,25.46,3700.0,24.7871,25.003,24.7871,24.9932,3700.0
2007-12-20 09:50:00,25.45,25.51,25.4,25.51,6300.0,24.9834,25.0423,24.9343,25.0423,6300.0
2007-12-20 09:55:00,25.5,25.51,25.3,25.31,8200.0,25.0325,25.0423,24.8362,24.846,8200.0
2007-12-20 10:00:00,25.36,25.36,25.26,25.27,5600.0,24.8951,24.8951,24.7969,24.8067,5600.0
2007-12-20 10:05:00,25.27,25.4,25.26,25.39,16100.0,24.8067,24.9343,24.7969,24.9245,16100.0
2007-12-20 10:10:00,25.39,25.51,25.38,25.46,14800.0,24.9245,25.0423,24.9147,24.9932,14800.0
2007-12-20 10:15:00,25.47,25.47,25.33,25.35,10700.0,25.003,25.003,24.8656,24.8852,10700.0
2007-12-20 10:20:00,25.33,25.4,25.33,25.35,9700.0,24.8656,24.9343,24.8656,24.8852,9700.0
2007-12-20 10:25:00,25.35,25.42,25.34,25.4,4800.0,24.8852,24.954,24.8754,24.9343,4800.0
2007-12-20 10:30:00,25.4,25.56,25.38,25.54,25800.0,24.9343,25.0914,24.9147,25.0718,25800.0
2007-12-20 10:35:00,25.54,25.54,25.43,25.43,11700.0,25.0718,25.0718,24.9638,24.9638,11700.0
2007-12-20 10:40:00,25.43,25.56,25.42,25.51,13200.0,24.9638,25.0914,24.954,25.0423,13200.0
2007-12-20 10:45:00,25.54,25.57,25.5,25.5,16900.0,25.0718,25.1012,25.0325,25.0325,16900.0
2007-12-20 10:50:00,25.5,25.58,25.47,25.52,23300.0,25.0325,25.111,25.003,25.0521,23300.0
2007-12-20 10:55:00,25.51,25.61,25.5,25.59,49100.0,25.0423,25.1405,25.0325,25.1208,49100.0
2007-12-20 11:00:00,25.59,25.62,25.45,25.49,72800.0,25.1208,25.1503,24.9834,25.0227,72800.0
2007-12-20 11:05:00,25.49,25.51,25.42,25.45,12800.0,25.0227,25.0423,24.954,24.9834,12800.0
2007-12-20 11:10:00,25.44,25.46,25.38,25.42,16500.0,24.9736,24.9932,24.9147,24.954,16500.0
2007-12-20 11:15:00,25.41,25.44,25.39,25.44,24100.0,24.9441,24.9736,24.9245,24.9736,24100.0
2007-12-20 11:20:00,25.44,25.45,25.36,25.42,28900.0,24.9736,24.9834,24.8951,24.954,28900.0
2007-12-20 11:25:00,25.42,25.43,25.4,25.42,13300.0,24.954,24.9638,24.9343,24.954,13300.0
2007-12-20 11:30:00,25.42,25.42,25.29,25.3,21700.0,24.954,24.954,24.8263,24.8362,21700.0
2007-12-20 11:35:00,25.3,25.35,25.3,25.32,14700.0,24.8362,24.8852,24.8362,24.8558,14700.0
2007-12-20 11:40:00,25.32,25.32,25.28,25.29,9100.0,24.8558,24.8558,24.8165,24.8263,9100.0
2007-12-20 11:45:00,25.28,25.34,25.28,25.32,16600.0,24.8165,24.8754,24.8165,24.8558,16600.0
2007-12-20 11:50:00,25.32,25.39,25.3,25.37,15100.0,24.8558,24.9245,24.8362,24.9049,15100.0
2007-12-20 11:55:00,25.36,25.39,25.36,25.36,4400.0,24.8951,24.9245,24.8951,24.8951,4400.0
2007-12-20 12:00:00,25.37,25.42,25.3,25.42,22100.0,24.9049,24.954,24.8362,24.954,22100.0
2007-12-20 12:05:00,25.4,25.43,25.37,25.4,12400.0,24.9343,24.9638,24.9049,24.9343,12400.0
2007-12-20 12:10:00,25.39,25.42,25.29,25.3,22500.0,24.9245,24.954,24.8263,24.8362,22500.0
2007-12-20 12:15:00,25.29,25.4,25.29,25.36,23700.0,24.8263,24.9343,24.8263,24.8951,23700.0
2007-12-20 12:20:00,25.35,25.41,25.3,25.37,14200.0,24.8852,24.9441,24.8362,24.9049,14200.0
2007-12-20 12:25:00,25.39,25.42,25.36,25.36,7000.0,24.9245,24.954,24.8951,24.8951,7000.0
2007-12-20 12:30:00,25.37,25.38,25.29,25.38,23400.0,24.9049,24.9147,24.8263,24.9147,23400.0
2007-12-20 12:35:00,25.37,25.37,25.25,25.25,11700.0,24.9049,24.9049,24.7871,24.7871,11700.0
2007-12-20 12:40:00,25.28,25.28,25.23,25.24,5800.0,24.8165,24.8165,24.7674,24.7773,5800.0
2007-12-20 12:45:00,25.24,25.3,25.2,25.3,33900.0,24.7773,24.8362,24.738,24.8362,33900.0
2007-12-20 12:50:00,25.31,25.36,25.3,25.33,7100.0,24.846,24.8951,24.8362,24.8656,7100.0
2007-12-20 12:55:00,25.31,25.31,25.22,25.25,4800.0,24.846,24.846,24.7576,24.7871,4800.0
2007-12-20 13:00:00,25.24,25.28,25.2,25.2,15400.0,24.7773,24.8165,24.738,24.738,15400.0
2007-12-20 13:05:00,25.18,25.29,25.15,25.25,28900.0,24.7184,24.8263,24.6889,24.7871,28900.0
2007-12-20 13:10:00,25.23,25.29,25.2,25.21,28600.0,24.7674,24.8263,24.738,24.7478,28600.0
2007-12-20 13:15:00,25.2,25.28,25.14,25.26,26400.0,24.738,24.8165,24.6791,24.7969,26400.0
2007-12-20 13:20:00,25.28,25.5,25.28,25.3,60800.0,24.8165,25.0325,24.8165,24.8362,60800.0
2007-12-20 13:25:00,25.3,25.32,25.21,25.26,28200.0,24.8362,24.8558,24.7478,24.7969,28200.0
2007-12-20 13:30:00,25.25,25.26,25.2,25.21,8000.0,24.7871,24.7969,24.738,24.7478,8000.0
2007-12-20 13:35:00,25.21,25.22,25.17,25.19,7500.0,24.7478,24.7576,24.7085,24.7282,7500.0
2007-12-20 13:40:00,25.19,25.19,25.05,25.11,40700.0,24.7282,24.7282,24.5907,24.6496,40700.0
2007-12-20 13:45:00,25.11,25.21,25.11,25.21,19200.0,24.6496,24.7478,24.6496,24.7478,19200.0
2007-12-20 13:50:00,25.21,25.35,25.2,25.35,15100.0,24.7478,24.8852,24.738,24.8852,15100.0
2007-12-20 13:55:00,25.33,25.34,25.22,25.27,12200.0,24.8656,24.8754,24.7576,24.8067,12200.0
2007-12-20 14:00:00,25.28,25.33,25.2,25.25,26600.0,24.8165,24.8656,24.738,24.7871,26600.0
2007-12-20 14:05:00,25.26,25.31,25.22,25.23,19100.0,24.7969,24.846,24.7576,24.7674,19100.0
2007-12-20 14:10:00,25.24,25.37,25.24,25.33,21200.0,24.7773,24.9049,24.7773,24.8656,21200.0
2007-12-20 14:15:00,25.33,25.4,25.31,25.4,21100.0,24.8656,24.9343,24.846,24.9343,21100.0
2007-12-20 14:20:00,25.37,25.44,25.36,25.37,20700.0,24.9049,24.9736,24.8951,24.9049,20700.0
2007-12-20 14:25:00,25.35,25.51,25.35,25.51,18200.0,24.8852,25.0423,24.8852,25.0423,18200.0
2007-12-20 14:30:00,25.5,25.62,25.48,25.62,15300.0,25.0325,25.1503,25.0129,25.1503,15300.0
2007-12-20 14:35:00,25.6,25.64,25.58,25.58,7900.0,25.1307,25.1699,25.111,25.111,7900.0
2007-12-20 14:40:00,25.57,25.57,25.49,25.49,18300.0,25.1012,25.1012,25.0227,25.0227,18300.0
2007-12-20 14:45:00,25.49,25.51,25.43,25.43,16000.0,25.0227,25.0423,24.9638,24.9638,16000.0
2007-12-20 14:50:00,25.45,25.48,25.43,25.47,6800.0,24.9834,25.0129,24.9638,25.003,6800.0
2007-12-20 14:55:00,25.45,25.51,25.4,25.51,13600.0,24.9834,25.0423,24.9343,25.0423,13600.0
2007-12-20 15:00:00,25.48,25.49,25.4,25.41,15800.0,25.0129,25.0227,24.9343,24.9441,15800.0
2007-12-20 15:05:00,25.41,25.43,25.33,25.41,19300.0,24.9441,24.9638,24.8656,24.9441,19300.0
2007-12-20 15:10:00,25.41,25.49,25.39,25.45,18600.0,24.9441,25.0227,24.9245,24.9834,18600.0
2007-12-20 15:15:00,25.45,25.46,25.38,25.39,17000.0,24.9834,24.9932,24.9147,24.9245,17000.0
2007-12-20 15:20:00,25.39,25.42,25.35,25.41,22100.0,24.9245,24.954,24.8852,24.9441,22100.0
2007-12-20 15:25:00,25.4,25.45,25.35,25.42,26200.0,24.9343,24.9834,24.8852,24.954,26200.0
2007-12-20 15:30:00,25.44,25.5,25.34,25.45,33700.0,24.9736,25.0325,24.8754,24.9834,33700.0
2007-12-20 15:35:00,25.46,25.5,25.43,25.5,10800.0,24.9932,25.0325,24.9638,25.0325,10800.0
2007-12-20 15:40:00,25.5,25.54,25.44,25.46,13700.0,25.0325,25.0718,24.9736,24.9932,13700.0
2007-12-20 15:45:00,25.47,25.63,25.45,25.58,36200.0,25.003,25.1601,24.9834,25.111,36200.0
2007-12-20 15:50:00,25.58,25.59,25.45,25.53,49900.0,25.111,25.1208,24.9834,25.0619,49900.0
2007-12-20 15:55:00,25.54,25.64,25.48,25.64,58100.0,25.0718,25.1699,25.0129,25.1699,58100.0
2007-12-21 09:30:00,25.74,26.24,25.7,26.2,388300.0,25.2681,25.7589,25.2288,25.7197,388300.0
2007-12-21 09:35:00,26.22,26.29,25.95,26.1,47000.0,25.7393,25.808,25.4742,25.6215,47000.0
2007-12-21 09:40:00,26.13,26.28,26.09,26.22,27900.0,25.6509,25.7982,25.6117,25.7393,27900.0
2007-12-21 09:45:00,26.21,26.34,26.11,26.23,69800.0,25.7295,25.8571,25.6313,25.7491,69800.0
2007-12-21 09:50:00,26.25,26.34,26.2,26.3,74900.0,25.7687,25.8571,25.7197,25.8178,74900.0
2007-12-21 09:55:00,26.3,26.44,26.28,26.35,37100.0,25.8178,25.9553,25.7982,25.8669,37100.0
2007-12-21 10:00:00,26.36,26.46,26.34,26.46,19400.0,25.8767,25.9749,25.8571,25.9749,19400.0
2007-12-21 10:05:00,26.47,26.55,26.3,26.32,67200.0,25.9847,26.0632,25.8178,25.8375,67200.0
2007-12-21 10:10:00,26.34,26.34,26.22,26.29,20200.0,25.8571,25.8571,25.7393,25.808,20200.0
2007-12-21 10:15:00,26.3,26.34,26.17,26.22,18800.0,25.8178,25.8571,25.6902,25.7393,18800.0
2007-12-21 10:20:00,26.2,26.23,26.17,26.21,14800.0,25.7197,25.7491,25.6902,25.7295,14800.0
2007-12-21 10:25:00,26.2,26.2,26.08,26.09,26300.0,25.7197,25.7197,25.6019,25.6117,26300.0
2007-12-21 10:30:00,26.1,26.17,26.1,26.1,21200.0,25.6215,25.6902,25.6215,25.6215,21200.0
2007-12-21 10:35:00,26.1,26.1,25.87,25.99,46600.0,25.6215,25.6215,25.3957,25.5135,46600.0
2007-12-21 10:40:00,25.97,26.03,25.95,26.03,11400.0,25.4939,25.5528,25.4742,25.5528,11400.0
2007-12-21 10:45:00,26.04,26.12,26.0,26.1,33900.0,25.5626,25.6411,25.5233,25.6215,33900.0
2007-12-21 10:50:00,26.1,26.12,26.05,26.05,7000.0,25.6215,25.6411,25.5724,25.5724,7000.0
2007-12-21 10:55:00,26.03,26.06,26.0,26.06,7900.0,25.5528,25.5822,25.5233,25.5822,7900.0
2007-12-21 11:00:00,26.05,26.11,26.05,26.11,6400.0,25.5724,25.6313,25.5724,25.6313,6400.0
2007-12-21 11:05:00,26.11,26.18,26.1,26.16,12700.0,25.6313,25.7,25.6215,25.6804,12700.0
2007-12-21 11:10:00,26.17,26.22,26.17,26.18,11400.0,25.6902,25.7393,25.6902,25.7,11400.0
2007-12-21 11:15:00,26.18,26.27,26.18,26.2,13800.0,25.7,25.7884,25.7,25.7197,13800.0
2007-12-21 11:20:00,26.19,26.19,26.14,26.18,8400.0,25.7098,25.7098,25.6608,25.7,8400.0
2007-12-21 11:25:00,26.18,26.23,26.18,26.2,3500.0,25.7,25.7491,25.7,25.7197,3500.0
2007-12-21 11:30:00,26.2,26.21,26.15,26.17,4500.0,25.7197,25.7295,25.6706,25.6902,4500.0
2007-12-21 11:35:00,26.19,26.22,26.18,26.18,7900.0,25.7098,25.7393,25.7,25.7,7900.0
2007-12-21 11:40:00,26.18,26.2,26.18,26.2,2000.0,25.7,25.7197,25.7,25.7197,2000.0
2007-12-21 11:45:00,26.19,26.26,26.19,26.24,4900.0,25.7098,25.7786,25.7098,25.7589,4900.0
2007-12-21 11:50:00,26.21,26.22,26.17,26.17,6500.0,25.7295,25.7393,25.6902,25.6902,6500.0
2007-12-21 11:55:00,26.17,26.27,26.15,26.27,11500.0,25.6902,25.7884,25.6706,25.7884,11500.0
2007-12-21 12:00:00,26.24,26.28,26.24,26.27,7200.0,25.7589,25.7982,25.7589,25.7884,7200.0
2007-12-21 12:05:00,26.25,26.4,26.25,26.37,16700.0,25.7687,25.916,25.7687,25.8865,16700.0
2007-12-21 12:10:00,26.36,26.36,26.3,26.32,11000.0,25.8767,25.8767,25.8178,25.8375,11000.0
2007-12-21 12:15:00,26.3,26.33,26.3,26.3,6400.0,25.8178,25.8473,25.8178,25.8178,6400.0
2007-12-21 12:20:00,26.31,26.33,26.3,26.3,12700.0,25.8276,25.8473,25.8178,25.8178,12700.0
2007-12-21 12:25:00,26.3,26.33,26.3,26.33,9800.0,25.8178,25.8473,25.8178,25.8473,9800.0
2007-12-21 12:30:00,26.32,26.34,26.3,26.32,3600.0,25.8375,25.8571,25.8178,25.8375,3600.0
2007-12-21 12:35:00,26.34,26.36,26.31,26.32,5800.0,25.8571,25.8767,25.8276,25.8375,5800.0
2007-12-21 12:40:00,26.33,26.37,26.32,26.33,4400.0,25.8473,25.8865,25.8375,25.8473,4400.0
2007-12-21 12:45:00,26.33,26.36,26.32,26.32,6500.0,25.8473,25.8767,25.8375,25.8375,6500.0
2007-12-21 12:50:00,26.33,26.34,26.3,26.33,6500.0,25.8473,25.8571,25.8178,25.8473,6500.0
2007-12-21 12:55:00,26.33,26.34,26.3,26.34,8200.0,25.8473,25.8571,25.8178,25.8571,8200.0
2007-12-21 13:00:00,26.35,26.35,26.3,26.32,21300.0,25.8669,25.8669,25.8178,25.8375,21300.0
2007-12-21 13:05:00,26.32,26.35,26.32,26.33,10700.0,25.8375,25.8669,25.8375,25.8473,10700.0
2007-12-21 13:10:00,26.32,26.36,26.32,26.36,15000.0,25.8375,25.8767,25.8375,25.8767,15000.0
2007-12-21 13:15:00,26.36,26.38,26.35,26.37,15200.0,25.8767,25.8964,25.8669,25.8865,15200.0
2007-12-21 13:20:00,26.37,26.38,26.35,26.35,10900.0,25.8865,25.8964,25.8669,25.8669,10900.0
2007-12-21 13:25:00,26.35,26.35,26.33,26.35,3100.0,25.8669,25.8669,25.8473,25.8669,3100.0
2007-12-21 13:30:00,26.35,26.38,26.3,26.3,34600.0,25.8669,25.8964,25.8178,25.8178,34600.0
2007-12-21 13:35:00,26.31,26.32,26.3,26.31,5100.0,25.8276,25.8375,25.8178,25.8276,5100.0
2007-12-21 13:40:00,26.3,26.32,26.29,26.3,7600.0,25.8178,25.8375,25.808,25.8178,7600.0
2007-12-21 13:45:00,26.3,26.31,26.29,26.3,7600.0,25.8178,25.8276,25.808,25.8178,7600.0
2007-12-21 13:50:00,26.3,26.32,26.3,26.3,10300.0,25.8178,25.8375,25.8178,25.8178,10300.0
2007-12-21 13:55:00,26.3,26.31,26.3,26.3,5500.0,25.8178,25.8276,25.8178,25.8178,5500.0
2007-12-21 14:00:00,26.31,26.32,26.3,26.31,18300.0,25.8276,25.8375,25.8178,25.8276,18300.0
2007-12-21 14:05:00,26.32,26.35,26.31,26.32,24200.0,25.8375,25.8669,25.8276,25.8375,24200.0
2007-12-21 14:10:00,26.33,26.4,26.32,26.33,14500.0,25.8473,25.916,25.8375,25.8473,14500.0
2007-12-21 14:15:00,26.33,26.34,26.3,26.32,17500.0,25.8473,25.8571,25.8178,25.8375,17500.0
2007-12-21 14:20:00,26.32,26.35,26.32,26.34,15900.0,25.8375,25.8669,25.8375,25.8571,15900.0
2007-12-21 14:25:00,26.34,26.35,26.31,26.31,34600.0,25.8571,25.8669,25.8276,25.8276,34600.0
2007-12-21 14:30:00,26.31,26.34,26.3,26.34,54700.0,25.8276,25.8571,25.8178,25.8571,54700.0
2007-12-21 14:35:00,26.32,26.36,26.32,26.35,15700.0,25.8375,25.8767,25.8375,25.8669,15700.0
2007-12-21 14:40:00,26.35,26.37,26.34,26.36,14100.0,25.8669,25.8865,25.8571,25.8767,14100.0
2007-12-21 14:45:00,26.35,26.39,26.35,26.38,18300.0,25.8669,25.9062,25.8669,25.8964,18300.0
2007-12-21 14:50:00,26.37,26.47,26.36,26.47,30700.0,25.8865,25.9847,25.8767,25.9847,30700.0
2007-12-21 14:55:00,26.46,26.52,26.43,26.46,28300.0,25.9749,26.0338,25.9454,25.9749,28300.0
2007-12-21 15:00:00,26.46,26.53,26.46,26.52,24800.0,25.9749,26.0436,25.9749,26.0338,24800.0
2007-12-21 15:05:00,26.51,26.52,26.5,26.51,26300.0,26.024,26.0338,26.0142,26.024,26300.0
2007-12-21 15:10:00,26.51,26.54,26.5,26.51,24900.0,26.024,26.0534,26.0142,26.024,24900.0
2007-12-21 15:15:00,26.51,26.55,26.51,26.54,32700.0,26.024,26.0632,26.024,26.0534,32700.0
2007-12-21 15:20:00,26.55,26.72,26.55,26.69,57400.0,26.0632,26.2301,26.0632,26.2007,57400.0
2007-12-21 15:25:00,26.68,26.7,26.59,26.61,35900.0,26.1909,26.2105,26.1025,26.1221,35900.0
2007-12-21 15:30:00,26.61,26.67,26.56,26.6,47900.0,26.1221,26.181,26.0731,26.1123,47900.0
2007-12-21 15:35:00,26.6,26.67,26.59,26.59,68100.0,26.1123,26.181,26.1025,26.1025,68100.0
2007-12-21 15:40:00,26.59,26.67,26.58,26.61,61800.0,26.1025,26.181,26.0927,26.1221,61800.0
2007-12-21 15:45:00,26.61,26.7,26.59,26.65,35000.0,26.1221,26.2105,26.1025,26.1614,35000.0
2007-12-21 15:50:00,26.64,26.76,26.6,26.75,103200.0,26.1516,26.2694,26.1123,26.2596,103200.0
2007-12-21 15:55:00,26.75,26.85,26.62,26.68,85600.0,26.2596,26.3577,26.132,26.1909,85600.0
2007-12-24 09:30:00,26.34,26.62,26.34,26.6,9200.0,25.8571,26.132,25.8571,26.1123,9200.0
2007-12-24 09:35:00,26.6,26.71,26.55,26.71,4100.0,26.1123,26.2203,26.0632,26.2203,4100.0
2007-12-24 09:40:00,26.7,26.86,26.66,26.81,5700.0,26.2105,26.3676,26.1712,26.3185,5700.0
2007-12-24 09:45:00,26.8,26.88,26.72,26.76,6600.0,26.3087,26.3872,26.2301,26.2694,6600.0
2007-12-24 09:50:00,26.76,26.76,26.72,26.74,4100.0,26.2694,26.2694,26.2301,26.2498,4100.0
2007-12-24 09:55:00,26.74,26.74,26.67,26.68,3900.0,26.2498,26.2498,26.181,26.1909,3900.0
2007-12-24 10:00:00,26.69,26.75,26.63,26.75,6000.0,26.2007,26.2596,26.1418,26.2596,6000.0
2007-12-24 10:05:00,26.73,26.81,26.73,26.76,9700.0,26.2399,26.3185,26.2399,26.2694,9700.0
2007-12-24 10:10:00,26.77,26.77,26.74,26.77,5100.0,26.2792,26.2792,26.2498,26.2792,5100.0
2007-12-24 10:15:00,26.75,26.75,26.7,26.73,4100.0,26.2596,26.2596,26.2105,26.2399,4100.0
2007-12-24 10:20:00,26.72,26.79,26.71,26.72,8100.0,26.2301,26.2988,26.2203,26.2301,8100.0
2007-12-24 10:25:00,26.74,26.74,26.68,26.68,3100.0,26.2498,26.2498,26.1909,26.1909,3100.0
2007-12-24 10:30:00,26.67,26.68,26.6,26.61,6600.0,26.181,26.1909,26.1123,26.1221,6600.0
2007-12-24 10:35:00,26.62,26.63,26.59,26.62,3100.0,26.132,26.1418,26.1025,26.132,3100.0
2007-12-24 10:40:00,26.63,26.69,26.62,26.64,3800.0,26.1418,26.2007,26.132,26.1516,3800.0
2007-12-24 10:45:00,26.64,26.67,26.64,26.66,2100.0,26.1516,26.181,26.1516,26.1712,2100.0
2007-12-24 10:50:00,26.67,26.73,26.67,26.72,8600.0,26.181,26.2399,26.181,26.2301,8600.0
2007-12-24 10:55:00,26.72,26.73,26.7,26.72,3300.0,26.2301,26.2399,26.2105,26.2301,3300.0
2007-12-24 11:00:00,26.72,26.82,26.72,26.82,11700.0,26.2301,26.3283,26.2301,26.3283,11700.0
2007-12-24 11:05:00,26.83,26.95,26.82,26.95,21200.0,26.3381,26.4559,26.3283,26.4559,21200.0
2007-12-24 11:10:00,26.93,26.99,26.75,26.75,19200.0,26.4363,26.4952,26.2596,26.2596,19200.0
2007-12-24 11:15:00,26.76,26.88,26.76,26.85,23700.0,26.2694,26.3872,26.2694,26.3577,23700.0
2007-12-24 11:20:00,26.85,26.9,26.75,26.9,82700.0,26.3577,26.4068,26.2596,26.4068,82700.0
2007-12-24 11:25:00,26.9,26.9,26.82,26.83,13300.0,26.4068,26.4068,26.3283,26.3381,13300.0
2007-12-24 11:30:00,26.84,26.86,26.81,26.83,9500.0,26.3479,26.3676,26.3185,26.3381,9500.0
2007-12-24 11:35:00,26.83,26.84,26.8,26.82,6800.0,26.3381,26.3479,26.3087,26.3283,6800.0
2007-12-24 11:40:00,26.82,26.84,26.81,26.83,3400.0,26.3283,26.3479,26.3185,26.3381,3400.0
2007-12-24 11:45:00,26.83,26.88,26.81,26.88,6700.0,26.3381,26.3872,26.3185,26.3872,6700.0
2007-12-24 11:50:00,26.89,26.89,26.83,26.83,4900.0,26.397,26.397,26.3381,26.3381,4900.0
2007-12-24 11:55:00,26.83,26.84,26.77,26.81,9400.0,26.3381,26.3479,26.2792,26.3185,9400.0
2007-12-24 12:00:00,26.81,26.87,26.8,26.85,15400.0,26.3185,26.3774,26.3087,26.3577,15400.0
2007-12-24 12:05:00,26.81,26.82,26.77,26.78,1800.0,26.3185,26.3283,26.2792,26.289,1800.0
2007-12-24 12:10:00,26.8,26.83,26.78,26.83,5200.0,26.3087,26.3381,26.289,26.3381,5200.0
2007-12-24 12:15:00,26.84,26.94,26.84,26.92,13300.0,26.3479,26.4461,26.3479,26.4265,13300.0
2007-12-24 12:20:00,26.91,27.0,26.9,26.99,18100.0,26.4166,26.505,26.4068,26.4952,18100.0
2007-12-24 12:25:00,26.99,27.06,26.99,27.03,21800.0,26.4952,26.5639,26.4952,26.5344,21800.0
2007-12-24 12:30:00,27.02,27.06,26.98,27.06,11000.0,26.5246,26.5639,26.4854,26.5639,11000.0
2007-12-24 12:35:00,27.03,27.03,26.98,26.99,19000.0,26.5344,26.5344,26.4854,26.4952,19000.0
2007-12-24 12:40:00,27.0,27.11,26.96,27.11,25800.0,26.505,26.613,26.4657,26.613,25800.0
2007-12-24 12:45:00,27.13,27.2,27.1,27.12,23500.0,26.6326,26.7013,26.6032,26.6228,23500.0
2007-12-24 12:50:00,27.13,27.13,26.94,27.01,18400.0,26.6326,26.6326,26.4461,26.5148,18400.0
2007-12-24 12:55:00,27.0,27.11,26.99,27.11,22700.0,26.505,26.613,26.4952,26.613,22700.0
2007-12-24 13:00:00,27.1,27.1,27.05,27.05,19900.0,26.6032,26.6032,26.5541,26.5541,19900.0
2007-12-24 13:05:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:15:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:25:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:35:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:45:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:55:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:05:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:15:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:25:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:35:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:45:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:55:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:05:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:15:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:25:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:35:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:45:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:55:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-26 09:30:00,26.85,27.0,26.85,26.99,3500.0,26.3577,26.505,26.3577,26.4952,3500.0
2007-12-26 09:35:00,26.94,27.06,26.89,27.06,4900.0,26.4461,26.5639,26.397,26.5639,4900.0
2007-12-26 09:40:00,27.14,27.15,26.9,27.01,13900.0,26.6424,26.6522,26.4068,26.5148,13900.0
2007-12-26 09:45:00,27.01,27.03,27.0,27.02,3900.0,26.5148,26.5344,26.505,26.5246,3900.0
2007-12-26 09:50:00,27.01,27.02,26.97,27.0,5200.0,26.5148,26.5246,26.4755,26.505,5200.0
2007-12-26 09:55:00,26.99,26.99,26.84,26.87,6600.0,26.4952,26.4952,26.3479,26.3774,6600.0
2007-12-26 10:00:00,26.85,26.96,26.85,26.95,6600.0,26.3577,26.4657,26.3577,26.4559,6600.0
2007-12-26 10:05:00,26.94,26.99,26.93,26.96,3600.0,26.4461,26.4952,26.4363,26.4657,3600.0
2007-12-26 10:10:00,26.95,27.03,26.95,27.01,11600.0,26.4559,26.5344,26.4559,26.5148,11600.0
2007-12-26 10:15:00,27.01,27.04,27.0,27.01,3500.0,26.5148,26.5443,26.505,26.5148,3500.0
2007-12-26 10:20:00,27.0,27.03,27.0,27.02,5000.0,26.505,26.5344,26.505,26.5246,5000.0
2007-12-26 10:25:00,27.05,27.06,26.95,26.97,15600.0,26.5541,26.5639,26.4559,26.4755,15600.0
2007-12-26 10:30:00,26.96,26.98,26.95,26.98,7200.0,26.4657,26.4854,26.4559,26.4854,7200.0
2007-12-26 10:35:00,26.98,27.02,26.96,27.0,126200.0,26.4854,26.5246,26.4657,26.505,126200.0
2007-12-26 10:40:00,27.0,27.04,26.97,26.99,31900.0,26.505,26.5443,26.4755,26.4952,31900.0
2007-12-26 10:45:00,27.0,27.01,26.99,27.01,14700.0,26.505,26.5148,26.4952,26.5148,14700.0
2007-12-26 10:50:00,27.0,27.03,27.0,27.0,323800.0,26.505,26.5344,26.505,26.505,323800.0
2007-12-26 10:55:00,27.01,27.02,26.97,27.0,12800.0,26.5148,26.5246,26.4755,26.505,12800.0
2007-12-26 11:00:00,27.0,27.01,26.97,26.97,17300.0,26.505,26.5148,26.4755,26.4755,17300.0
2007-12-26 11:05:00,26.98,27.03,26.98,27.01,16300.0,26.4854,26.5344,26.4854,26.5148,16300.0
2007-12-26 11:10:00,27.02,27.05,27.0,27.01,7700.0,26.5246,26.5541,26.505,26.5148,7700.0
2007-12-26 11:15:00,27.0,27.0,26.94,26.94,5500.0,26.505,26.505,26.4461,26.4461,5500.0
2007-12-26 11:20:00,26.9,26.9,26.85,26.85,7100.0,26.4068,26.4068,26.3577,26.3577,7100.0
2007-12-26 11:25:00,26.85,26.87,26.83,26.85,8900.0,26.3577,26.3774,26.3381,26.3577,8900.0
2007-12-26 11:30:00,26.85,26.89,26.83,26.89,10500.0,26.3577,26.397,26.3381,26.397,10500.0
2007-12-26 11:35:00,26.87,26.9,26.87,26.9,9200.0,26.3774,26.4068,26.3774,26.4068,9200.0
2007-12-26 11:40:00,26.9,26.92,26.9,26.91,5000.0,26.4068,26.4265,26.4068,26.4166,5000.0
2007-12-26 11:45:00,26.91,26.92,26.9,26.92,10800.0,26.4166,26.4265,26.4068,26.4265,10800.0
2007-12-26 11:50:00,26.92,26.93,26.91,26.93,8800.0,26.4265,26.4363,26.4166,26.4363,8800.0
2007-12-26 11:55:00,26.93,26.95,26.93,26.93,8100.0,26.4363,26.4559,26.4363,26.4363,8100.0
2007-12-26 12:00:00,26.93,26.94,26.9,26.91,9200.0,26.4363,26.4461,26.4068,26.4166,9200.0
2007-12-26 12:05:00,26.91,26.91,26.9,26.9,8500.0,26.4166,26.4166,26.4068,26.4068,8500.0
2007-12-26 12:10:00,26.9,26.91,26.89,26.91,9700.0,26.4068,26.4166,26.397,26.4166,9700.0
2007-12-26 12:15:00,26.91,26.91,26.9,26.9,4700.0,26.4166,26.4166,26.4068,26.4068,4700.0
2007-12-26 12:20:00,26.91,26.91,26.9,26.91,7900.0,26.4166,26.4166,26.4068,26.4166,7900.0
2007-12-26 12:25:00,26.9,26.94,26.9,26.94,16900.0,26.4068,26.4461,26.4068,26.4461,16900.0
2007-12-26 12:30:00,26.94,26.95,26.93,26.93,4300.0,26.4461,26.4559,26.4363,26.4363,4300.0
2007-12-26 12:35:00,26.93,26.94,26.9,26.91,18500.0,26.4363,26.4461,26.4068,26.4166,18500.0
2007-12-26 12:40:00,26.9,26.92,26.9,26.92,8900.0,26.4068,26.4265,26.4068,26.4265,8900.0
2007-12-26 12:45:00,26.91,26.91,26.9,26.9,4000.0,26.4166,26.4166,26.4068,26.4068,4000.0
2007-12-26 12:50:00,26.9,27.02,26.9,26.98,50900.0,26.4068,26.5246,26.4068,26.4854,50900.0
2007-12-26 12:55:00,26.98,26.99,26.93,26.93,5600.0,26.4854,26.4952,26.4363,26.4363,5600.0
2007-12-26 13:00:00,26.96,26.96,26.9,26.92,2500.0,26.4657,26.4657,26.4068,26.4265,2500.0
2007-12-26 13:05:00,26.92,26.93,26.9,26.93,7900.0,26.4265,26.4363,26.4068,26.4363,7900.0
2007-12-26 13:10:00,26.9,26.93,26.9,26.92,8600.0,26.4068,26.4363,26.4068,26.4265,8600.0
2007-12-26 13:15:00,26.94,26.97,26.92,26.94,12100.0,26.4461,26.4755,26.4265,26.4461,12100.0
2007-12-26 13:20:00,26.94,26.95,26.91,26.91,3400.0,26.4461,26.4559,26.4166,26.4166,3400.0
2007-12-26 13:25:00,26.91,26.96,26.85,26.94,23200.0,26.4166,26.4657,26.3577,26.4461,23200.0
2007-12-26 13:30:00,26.94,26.94,26.9,26.9,1600.0,26.4461,26.4461,26.4068,26.4068,1600.0
2007-12-26 13:35:00,26.9,26.92,26.88,26.91,8900.0,26.4068,26.4265,26.3872,26.4166,8900.0
2007-12-26 13:40:00,26.89,26.91,26.87,26.87,7600.0,26.397,26.4166,26.3774,26.3774,7600.0
2007-12-26 13:45:00,26.88,26.94,26.85,26.94,8900.0,26.3872,26.4461,26.3577,26.4461,8900.0
2007-12-26 13:50:00,26.94,26.95,26.91,26.91,9500.0,26.4461,26.4559,26.4166,26.4166,9500.0
2007-12-26 13:55:00,26.92,26.95,26.91,26.93,9000.0,26.4265,26.4559,26.4166,26.4363,9000.0
2007-12-26 14:00:00,26.95,26.96,26.94,26.94,7800.0,26.4559,26.4657,26.4461,26.4461,7800.0
2007-12-26 14:05:00,26.93,26.95,26.92,26.93,9300.0,26.4363,26.4559,26.4265,26.4363,9300.0
2007-12-26 14:10:00,26.94,26.96,26.92,26.93,14100.0,26.4461,26.4657,26.4265,26.4363,14100.0
2007-12-26 14:15:00,26.93,26.93,26.86,26.92,11100.0,26.4363,26.4363,26.3676,26.4265,11100.0
2007-12-26 14:20:00,26.93,26.97,26.93,26.97,7800.0,26.4363,26.4755,26.4363,26.4755,7800.0
2007-12-26 14:25:00,26.96,26.98,26.91,26.91,5300.0,26.4657,26.4854,26.4166,26.4166,5300.0
2007-12-26 14:30:00,26.94,27.0,26.91,26.99,10800.0,26.4461,26.505,26.4166,26.4952,10800.0
2007-12-26 14:35:00,27.0,27.01,26.95,27.0,10600.0,26.505,26.5148,26.4559,26.505,10600.0
2007-12-26 14:40:00,27.01,27.01,26.99,27.0,9800.0,26.5148,26.5148,26.4952,26.505,9800.0
2007-12-26 14:45:00,27.0,27.02,26.99,27.0,4300.0,26.505,26.5246,26.4952,26.505,4300.0
2007-12-26 14:50:00,27.0,27.0,26.94,26.99,24000.0,26.505,26.505,26.4461,26.4952,24000.0
2007-12-26 14:55:00,26.99,27.01,26.97,26.99,9900.0,26.4952,26.5148,26.4755,26.4952,9900.0
2007-12-26 15:00:00,26.99,27.0,26.97,26.99,4200.0,26.4952,26.505,26.4755,26.4952,4200.0
2007-12-26 15:05:00,27.0,27.0,26.97,26.98,5400.0,26.505,26.505,26.4755,26.4854,5400.0
2007-12-26 15:10:00,26.97,27.0,26.97,26.99,3600.0,26.4755,26.505,26.4755,26.4952,3600.0
2007-12-26 15:15:00,27.0,27.02,26.98,27.0,6600.0,26.505,26.5246,26.4854,26.505,6600.0
2007-12-26 15:20:00,27.0,27.04,27.0,27.01,10600.0,26.505,26.5443,26.505,26.5148,10600.0
2007-12-26 15:25:00,27.01,27.04,26.99,27.02,7300.0,26.5148,26.5443,26.4952,26.5246,7300.0
2007-12-26 15:30:00,27.01,27.01,26.95,27.01,10400.0,26.5148,26.5148,26.4559,26.5148,10400.0
2007-12-26 15:35:00,27.03,27.06,27.0,27.03,9300.0,26.5344,26.5639,26.505,26.5344,9300.0
2007-12-26 15:40:00,27.03,27.05,26.99,27.03,22300.0,26.5344,26.5541,26.4952,26.5344,22300.0
2007-12-26 15:45:00,27.03,27.08,27.03,27.08,13200.0,26.5344,26.5835,26.5344,26.5835,13200.0
2007-12-26 15:50:00,27.08,27.12,27.05,27.06,19900.0,26.5835,26.6228,26.5541,26.5639,19900.0
2007-12-26 15:55:00,27.06,27.08,27.01,27.02,29400.0,26.5639,26.5835,26.5148,26.5246,29400.0
2007-12-27 09:30:00,26.58,26.78,26.45,26.58,30000.0,26.0927,26.289,25.9651,26.0927,30000.0
2007-12-27 09:35:00,26.57,26.59,26.44,26.59,29500.0,26.0829,26.1025,25.9553,26.1025,29500.0
2007-12-27 09:40:00,26.58,26.71,26.52,26.64,23900.0,26.0927,26.2203,26.0338,26.1516,23900.0
2007-12-27 09:45:00,26.63,26.82,26.57,26.77,19000.0,26.1418,26.3283,26.0829,26.2792,19000.0
2007-12-27 09:50:00,26.77,26.79,26.73,26.73,12900.0,26.2792,26.2988,26.2399,26.2399,12900.0
2007-12-27 09:55:00,26.76,26.8,26.65,26.68,11300.0,26.2694,26.3087,26.1614,26.1909,11300.0
2007-12-27 10:00:00,26.61,26.67,26.58,26.65,14500.0,26.1221,26.181,26.0927,26.1614,14500.0
2007-12-27 10:05:00,26.63,26.66,26.59,26.62,11100.0,26.1418,26.1712,26.1025,26.132,11100.0
2007-12-27 10:10:00,26.6,26.65,26.57,26.65,9500.0,26.1123,26.1614,26.0829,26.1614,9500.0
2007-12-27 10:15:00,26.65,26.74,26.65,26.72,12100.0,26.1614,26.2498,26.1614,26.2301,12100.0
2007-12-27 10:20:00,26.72,26.78,26.72,26.76,4200.0,26.2301,26.289,26.2301,26.2694,4200.0
2007-12-27 10:25:00,26.76,26.76,26.74,26.75,9400.0,26.2694,26.2694,26.2498,26.2596,9400.0
2007-12-27 10:30:00,26.75,26.76,26.74,26.75,8800.0,26.2596,26.2694,26.2498,26.2596,8800.0
2007-12-27 10:35:00,26.77,26.77,26.74,26.75,5700.0,26.2792,26.2792,26.2498,26.2596,5700.0
2007-12-27 10:40:00,26.75,26.76,26.73,26.74,13900.0,26.2596,26.2694,26.2399,26.2498,13900.0
2007-12-27 10:45:00,26.75,26.77,26.73,26.77,5500.0,26.2596,26.2792,26.2399,26.2792,5500.0
2007-12-27 10:50:00,26.75,26.8,26.75,26.77,5900.0,26.2596,26.3087,26.2596,26.2792,5900.0
2007-12-27 10:55:00,26.77,26.78,26.72,26.75,16800.0,26.2792,26.289,26.2301,26.2596,16800.0
2007-12-27 11:00:00,26.73,26.75,26.71,26.71,10500.0,26.2399,26.2596,26.2203,26.2203,10500.0
2007-12-27 11:05:00,26.71,26.74,26.69,26.69,18100.0,26.2203,26.2498,26.2007,26.2007,18100.0
2007-12-27 11:10:00,26.69,26.7,26.67,26.69,9100.0,26.2007,26.2105,26.181,26.2007,9100.0
2007-12-27 11:15:00,26.7,26.72,26.66,26.7,6100.0,26.2105,26.2301,26.1712,26.2105,6100.0
2007-12-27 11:20:00,26.69,26.73,26.69,26.7,2600.0,26.2007,26.2399,26.2007,26.2105,2600.0
2007-12-27 11:25:00,26.7,26.74,26.7,26.73,5500.0,26.2105,26.2498,26.2105,26.2399,5500.0
2007-12-27 11:30:00,26.75,26.77,26.75,26.75,3700.0,26.2596,26.2792,26.2596,26.2596,3700.0
2007-12-27 11:35:00,26.76,26.76,26.7,26.74,10300.0,26.2694,26.2694,26.2105,26.2498,10300.0
2007-12-27 11:40:00,26.73,26.75,26.72,26.73,10600.0,26.2399,26.2596,26.2301,26.2399,10600.0
2007-12-27 11:45:00,26.73,26.77,26.68,26.76,12800.0,26.2399,26.2792,26.1909,26.2694,12800.0
2007-12-27 11:50:00,26.75,26.76,26.69,26.71,8100.0,26.2596,26.2694,26.2007,26.2203,8100.0
2007-12-27 11:55:00,26.74,26.74,26.7,26.71,18400.0,26.2498,26.2498,26.2105,26.2203,18400.0
2007-12-27 12:00:00,26.71,26.73,26.65,26.72,17100.0,26.2203,26.2399,26.1614,26.2301,17100.0
2007-12-27 12:05:00,26.71,26.76,26.65,26.71,27300.0,26.2203,26.2694,26.1614,26.2203,27300.0
2007-12-27 12:10:00,26.71,26.72,26.65,26.69,14400.0,26.2203,26.2301,26.1614,26.2007,14400.0
2007-12-27 12:15:00,26.68,26.69,26.6,26.61,15500.0,26.1909,26.2007,26.1123,26.1221,15500.0
2007-12-27 12:20:00,26.63,26.63,26.58,26.58,7700.0,26.1418,26.1418,26.0927,26.0927,7700.0
2007-12-27 12:25:00,26.58,26.59,26.49,26.5,15400.0,26.0927,26.1025,26.0043,26.0142,15400.0
2007-12-27 12:30:00,26.5,26.54,26.5,26.51,12800.0,26.0142,26.0534,26.0142,26.024,12800.0
2007-12-27 12:35:00,26.52,26.52,26.42,26.42,15100.0,26.0338,26.0338,25.9356,25.9356,15100.0
2007-12-27 12:40:00,26.43,26.51,26.42,26.49,7700.0,25.9454,26.024,25.9356,26.0043,7700.0
2007-12-27 12:45:00,26.5,26.5,26.41,26.42,12100.0,26.0142,26.0142,25.9258,25.9356,12100.0
2007-12-27 12:50:00,26.42,26.45,26.4,26.45,15700.0,25.9356,25.9651,25.916,25.9651,15700.0
2007-12-27 12:55:00,26.47,26.55,26.47,26.52,20300.0,25.9847,26.0632,25.9847,26.0338,20300.0
2007-12-27 13:00:00,26.54,26.55,26.51,26.53,18900.0,26.0534,26.0632,26.024,26.0436,18900.0
2007-12-27 13:05:00,26.53,26.53,26.4,26.46,13100.0,26.0436,26.0436,25.916,25.9749,13100.0
2007-12-27 13:10:00,26.46,26.49,26.46,26.47,35600.0,25.9749,26.0043,25.9749,25.9847,35600.0
2007-12-27 13:15:00,26.47,26.47,26.44,26.47,20800.0,25.9847,25.9847,25.9553,25.9847,20800.0
2007-12-27 13:20:00,26.47,26.6,26.45,26.57,43400.0,25.9847,26.1123,25.9651,26.0829,43400.0
2007-12-27 13:25:00,26.56,26.58,26.53,26.53,20900.0,26.0731,26.0927,26.0436,26.0436,20900.0
2007-12-27 13:30:00,26.54,26.55,26.48,26.48,9300.0,26.0534,26.0632,25.9945,25.9945,9300.0
2007-12-27 13:35:00,26.48,26.51,26.47,26.49,13900.0,25.9945,26.024,25.9847,26.0043,13900.0
2007-12-27 13:40:00,26.51,26.52,26.49,26.5,7200.0,26.024,26.0338,26.0043,26.0142,7200.0
2007-12-27 13:45:00,26.52,26.58,26.51,26.56,6800.0,26.0338,26.0927,26.024,26.0731,6800.0
2007-12-27 13:50:00,26.57,26.59,26.52,26.52,8800.0,26.0829,26.1025,26.0338,26.0338,8800.0
2007-12-27 13:55:00,26.54,26.55,26.49,26.5,136400.0,26.0534,26.0632,26.0043,26.0142,136400.0
2007-12-27 14:00:00,26.5,26.57,26.5,26.57,34200.0,26.0142,26.0829,26.0142,26.0829,34200.0
2007-12-27 14:05:00,26.58,26.64,26.58,26.64,8200.0,26.0927,26.1516,26.0927,26.1516,8200.0
2007-12-27 14:10:00,26.63,26.63,26.55,26.57,10100.0,26.1418,26.1418,26.0632,26.0829,10100.0
2007-12-27 14:15:00,26.56,26.62,26.54,26.61,11700.0,26.0731,26.132,26.0534,26.1221,11700.0
2007-12-27 14:20:00,26.62,26.67,26.61,26.62,6800.0,26.132,26.181,26.1221,26.132,6800.0
2007-12-27 14:25:00,26.61,26.62,26.55,26.57,16900.0,26.1221,26.132,26.0632,26.0829,16900.0
2007-12-27 14:30:00,26.55,26.56,26.46,26.46,21100.0,26.0632,26.0731,25.9749,25.9749,21100.0
2007-12-27 14:35:00,26.45,26.47,26.43,26.44,13200.0,25.9651,25.9847,25.9454,25.9553,13200.0
2007-12-27 14:40:00,26.43,26.46,26.38,26.45,46400.0,25.9454,25.9749,25.8964,25.9651,46400.0
2007-12-27 14:45:00,26.44,26.56,26.42,26.56,18400.0,25.9553,26.0731,25.9356,26.0731,18400.0
2007-12-27 14:50:00,26.52,26.55,26.45,26.46,17100.0,26.0338,26.0632,25.9651,25.9749,17100.0
2007-12-27 14:55:00,26.46,26.47,26.36,26.38,7100.0,25.9749,25.9847,25.8767,25.8964,7100.0
2007-12-27 15:00:00,26.39,26.47,26.37,26.38,27900.0,25.9062,25.9847,25.8865,25.8964,27900.0
2007-12-27 15:05:00,26.4,26.43,26.37,26.43,28300.0,25.916,25.9454,25.8865,25.9454,28300.0
2007-12-27 15:10:00,26.43,26.46,26.4,26.43,8700.0,25.9454,25.9749,25.916,25.9454,8700.0
2007-12-27 15:15:00,26.41,26.48,26.41,26.42,11200.0,25.9258,25.9945,25.9258,25.9356,11200.0
2007-12-27 15:20:00,26.41,26.43,26.32,26.32,16800.0,25.9258,25.9454,25.8375,25.8375,16800.0
2007-12-27 15:25:00,26.33,26.38,26.3,26.3,11700.0,25.8473,25.8964,25.8178,25.8178,11700.0
2007-12-27 15:30:00,26.29,26.31,26.24,26.29,15300.0,25.808,25.8276,25.7589,25.808,15300.0
2007-12-27 15:35:00,26.31,26.36,26.31,26.34,13000.0,25.8276,25.8767,25.8276,25.8571,13000.0
2007-12-27 15:40:00,26.33,26.33,26.17,26.18,29100.0,25.8473,25.8473,25.6902,25.7,29100.0
2007-12-27 15:45:00,26.17,26.19,26.08,26.13,25600.0,25.6902,25.7098,25.6019,25.6509,25600.0
2007-12-27 15:50:00,26.12,26.25,26.12,26.16,20500.0,25.6411,25.7687,25.6411,25.6804,20500.0
2007-12-27 15:55:00,26.16,26.25,26.16,26.24,49600.0,25.6804,25.7687,25.6804,25.7589,49600.0
2007-12-28 09:30:00,26.25,26.53,26.21,26.26,8900.0,25.7687,26.0436,25.7295,25.7786,8900.0
2007-12-28 09:35:00,26.27,26.4,26.15,26.23,3200.0,25.7884,25.916,25.6706,25.7491,3200.0
2007-12-28 09:40:00,26.3,26.37,26.24,26.24,2600.0,25.8178,25.8865,25.7589,25.7589,2600.0
2007-12-28 09:45:00,26.29,26.5,26.29,26.49,6700.0,25.808,26.0142,25.808,26.0043,6700.0
2007-12-28 09:50:00,26.48,26.5,26.46,26.5,13000.0,25.9945,26.0142,25.9749,26.0142,13000.0
2007-12-28 09:55:00,26.5,26.5,26.38,26.38,6800.0,26.0142,26.0142,25.8964,25.8964,6800.0
2007-12-28 10:00:00,26.3,26.31,26.01,26.01,9400.0,25.8178,25.8276,25.5331,25.5331,9400.0
2007-12-28 10:05:00,25.98,26.16,25.98,26.16,15200.0,25.5037,25.6804,25.5037,25.6804,15200.0
2007-12-28 10:10:00,26.18,26.34,26.18,26.33,12100.0,25.7,25.8571,25.7,25.8473,12100.0
2007-12-28 10:15:00,26.32,26.36,26.31,26.34,16800.0,25.8375,25.8767,25.8276,25.8571,16800.0
2007-12-28 10:20:00,26.35,26.37,26.33,26.35,14000.0,25.8669,25.8865,25.8473,25.8669,14000.0
2007-12-28 10:25:00,26.34,26.35,26.34,26.34,1000.0,25.8571,25.8669,25.8571,25.8571,1000.0
2007-12-28 10:30:00,26.34,26.35,26.31,26.35,8600.0,25.8571,25.8669,25.8276,25.8669,8600.0
2007-12-28 10:35:00,26.35,26.35,26.35,26.35,0.0,25.8669,25.8669,25.8669,25.8669,0.0
2007-12-28 10:40:00,26.35,26.35,26.35,26.35,0.0,25.8669,25.8669,25.8669,25.8669,0.0
2007-12-28 10:45:00,26.35,26.35,26.35,26.35,0.0,25.8669,25.8669,25.8669,25.8669,0.0
2007-12-28 10:50:00,26.35,26.35,26.35,26.35,0.0,25.8669,25.8669,25.8669,25.8669,0.0
2007-12-28 10:55:00,26.32,26.32,26.31,26.32,800.0,25.8375,25.8375,25.8276,25.8375,800.0
2007-12-28 11:00:00,26.32,26.36,26.29,26.31,13400.0,25.8375,25.8767,25.808,25.8276,13400.0
2007-12-28 11:05:00,26.3,26.36,26.28,26.3,15500.0,25.8178,25.8767,25.7982,25.8178,15500.0
2007-12-28 11:10:00,26.3,26.36,26.3,26.36,12600.0,25.8178,25.8767,25.8178,25.8767,12600.0
2007-12-28 11:15:00,26.37,26.51,26.37,26.47,6000.0,25.8865,26.024,25.8865,25.9847,6000.0
2007-12-28 11:20:00,26.48,26.49,26.38,26.4,6200.0,25.9945,26.0043,25.8964,25.916,6200.0
2007-12-28 11:25:00,26.38,26.38,26.36,26.37,2000.0,25.8964,25.8964,25.8767,25.8865,2000.0
2007-12-28 11:30:00,26.36,26.41,26.35,26.41,3100.0,25.8767,25.9258,25.8669,25.9258,3100.0
2007-12-28 11:35:00,26.41,26.43,26.4,26.43,3200.0,25.9258,25.9454,25.916,25.9454,3200.0
2007-12-28 11:40:00,26.41,26.42,26.39,26.42,3300.0,25.9258,25.9356,25.9062,25.9356,3300.0
2007-12-28 11:45:00,26.41,26.44,26.41,26.42,8900.0,25.9258,25.9553,25.9258,25.9356,8900.0
2007-12-28 11:50:00,26.42,26.46,26.39,26.45,18000.0,25.9356,25.9749,25.9062,25.9651,18000.0
2007-12-28 11:55:00,26.44,26.45,26.36,26.4,43500.0,25.9553,25.9651,25.8767,25.916,43500.0
2007-12-28 12:00:00,26.39,26.46,26.39,26.45,7100.0,25.9062,25.9749,25.9062,25.9651,7100.0
2007-12-28 12:05:00,26.43,26.45,26.41,26.41,2800.0,25.9454,25.9651,25.9258,25.9258,2800.0
2007-12-28 12:10:00,26.42,26.42,26.38,26.41,8900.0,25.9356,25.9356,25.8964,25.9258,8900.0
2007-12-28 12:15:00,26.41,26.47,26.4,26.44,8200.0,25.9258,25.9847,25.916,25.9553,8200.0
2007-12-28 12:20:00,26.44,26.44,26.38,26.39,2900.0,25.9553,25.9553,25.8964,25.9062,2900.0
2007-12-28 12:25:00,26.37,26.39,26.33,26.36,7000.0,25.8865,25.9062,25.8473,25.8767,7000.0
2007-12-28 12:30:00,26.35,26.38,26.35,26.38,6400.0,25.8669,25.8964,25.8669,25.8964,6400.0
2007-12-28 12:35:00,26.38,26.48,26.38,26.42,6400.0,25.8964,25.9945,25.8964,25.9356,6400.0
2007-12-28 12:40:00,26.41,26.44,26.38,26.4,5200.0,25.9258,25.9553,25.8964,25.916,5200.0
2007-12-28 12:45:00,26.39,26.39,26.36,26.38,1300.0,25.9062,25.9062,25.8767,25.8964,1300.0
2007-12-28 12:50:00,26.38,26.39,26.32,26.36,7700.0,25.8964,25.9062,25.8375,25.8767,7700.0
2007-12-28 12:55:00,26.36,26.4,26.35,26.35,5900.0,25.8767,25.916,25.8669,25.8669,5900.0
2007-12-28 13:00:00,26.37,26.37,26.33,26.36,4400.0,25.8865,25.8865,25.8473,25.8767,4400.0
2007-12-28 13:05:00,26.35,26.47,26.29,26.47,18200.0,25.8669,25.9847,25.808,25.9847,18200.0
2007-12-28 13:10:00,26.47,26.48,26.45,26.47,6200.0,25.9847,25.9945,25.9651,25.9847,6200.0
2007-12-28 13:15:00,26.47,26.47,26.43,26.44,3300.0,25.9847,25.9847,25.9454,25.9553,3300.0
2007-12-28 13:20:00,26.44,26.55,26.43,26.55,9800.0,25.9553,26.0632,25.9454,26.0632,9800.0
2007-12-28 13:25:00,26.54,26.55,26.5,26.52,7800.0,26.0534,26.0632,26.0142,26.0338,7800.0
2007-12-28 13:30:00,26.52,26.54,26.5,26.5,6800.0,26.0338,26.0534,26.0142,26.0142,6800.0
2007-12-28 13:35:00,26.49,26.52,26.47,26.49,11600.0,26.0043,26.0338,25.9847,26.0043,11600.0
2007-12-28 13:40:00,26.49,26.56,26.48,26.56,12400.0,26.0043,26.0731,25.9945,26.0731,12400.0
2007-12-28 13:45:00,26.55,26.58,26.54,26.58,6700.0,26.0632,26.0927,26.0534,26.0927,6700.0
2007-12-28 13:50:00,26.57,26.58,26.52,26.55,5500.0,26.0829,26.0927,26.0338,26.0632,5500.0
2007-12-28 13:55:00,26.56,26.6,26.54,26.57,8100.0,26.0731,26.1123,26.0534,26.0829,8100.0
2007-12-28 14:00:00,26.56,26.62,26.51,26.58,14700.0,26.0731,26.132,26.024,26.0927,14700.0
2007-12-28 14:05:00,26.57,26.59,26.54,26.57,5800.0,26.0829,26.1025,26.0534,26.0829,5800.0
2007-12-28 14:10:00,26.57,26.58,26.53,26.56,9200.0,26.0829,26.0927,26.0436,26.0731,9200.0
2007-12-28 14:15:00,26.55,26.56,26.53,26.55,9200.0,26.0632,26.0731,26.0436,26.0632,9200.0
2007-12-28 14:20:00,26.55,26.56,26.54,26.56,2800.0,26.0632,26.0731,26.0534,26.0731,2800.0
2007-12-28 14:25:00,26.55,26.56,26.5,26.51,6000.0,26.0632,26.0731,26.0142,26.024,6000.0
2007-12-28 14:30:00,26.52,26.52,26.49,26.51,4400.0,26.0338,26.0338,26.0043,26.024,4400.0
2007-12-28 14:35:00,26.5,26.5,26.4,26.46,40600.0,26.0142,26.0142,25.916,25.9749,40600.0
2007-12-28 14:40:00,26.47,26.47,26.38,26.41,33000.0,25.9847,25.9847,25.8964,25.9258,33000.0
2007-12-28 14:45:00,26.41,26.43,26.39,26.42,18200.0,25.9258,25.9454,25.9062,25.9356,18200.0
2007-12-28 14:50:00,26.41,26.42,26.39,26.41,12100.0,25.9258,25.9356,25.9062,25.9258,12100.0
2007-12-28 14:55:00,26.41,26.42,26.39,26.4,12500.0,25.9258,25.9356,25.9062,25.916,12500.0
2007-12-28 15:00:00,26.39,26.41,26.37,26.4,10800.0,25.9062,25.9258,25.8865,25.916,10800.0
2007-12-28 15:05:00,26.4,26.46,26.38,26.45,10600.0,25.916,25.9749,25.8964,25.9651,10600.0
2007-12-28 15:10:00,26.45,26.45,26.4,26.41,25000.0,25.9651,25.9651,25.916,25.9258,25000.0
2007-12-28 15:15:00,26.4,26.41,26.34,26.4,108200.0,25.916,25.9258,25.8571,25.916,108200.0
2007-12-28 15:20:00,26.41,26.41,26.37,26.41,10200.0,25.9258,25.9258,25.8865,25.9258,10200.0
2007-12-28 15:25:00,26.41,26.41,26.38,26.4,5000.0,25.9258,25.9258,25.8964,25.916,5000.0
2007-12-28 15:30:00,26.39,26.4,26.37,26.38,10800.0,25.9062,25.916,25.8865,25.8964,10800.0
2007-12-28 15:35:00,26.37,26.38,26.35,26.36,15300.0,25.8865,25.8964,25.8669,25.8767,15300.0
2007-12-28 15:40:00,26.36,26.42,26.36,26.41,23800.0,25.8767,25.9356,25.8767,25.9258,23800.0
2007-12-28 15:45:00,26.41,26.41,26.38,26.41,21400.0,25.9258,25.9258,25.8964,25.9258,21400.0
2007-12-28 15:50:00,26.41,26.42,26.4,26.4,24700.0,25.9258,25.9356,25.916,25.916,24700.0
2007-12-28 15:55:00,26.4,26.41,26.28,26.37,64000.0,25.916,25.9258,25.7982,25.8865,64000.0
2007-12-31 09:30:00,26.41,26.52,26.41,26.48,19800.0,25.9258,26.0338,25.9258,25.9945,19800.0
2007-12-31 09:35:00,26.45,26.51,26.41,26.46,20300.0,25.9651,26.024,25.9258,25.9749,20300.0
2007-12-31 09:40:00,26.51,26.52,26.4,26.43,20600.0,26.024,26.0338,25.916,25.9454,20600.0
2007-12-31 09:45:00,26.43,26.52,26.41,26.47,47400.0,25.9454,26.0338,25.9258,25.9847,47400.0
2007-12-31 09:50:00,26.5,26.55,26.45,26.48,83700.0,26.0142,26.0632,25.9651,25.9945,83700.0
2007-12-31 09:55:00,26.53,26.56,26.28,26.33,24000.0,26.0436,26.0731,25.7982,25.8473,24000.0
2007-12-31 10:00:00,26.33,26.68,26.33,26.68,44700.0,25.8473,26.1909,25.8473,26.1909,44700.0
2007-12-31 10:05:00,26.69,26.69,26.64,26.67,7600.0,26.2007,26.2007,26.1516,26.181,7600.0
2007-12-31 10:10:00,26.67,26.73,26.67,26.71,23800.0,26.181,26.2399,26.181,26.2203,23800.0
2007-12-31 10:15:00,26.7,26.71,26.61,26.66,17700.0,26.2105,26.2203,26.1221,26.1712,17700.0
2007-12-31 10:20:00,26.64,26.64,26.56,26.57,5800.0,26.1516,26.1516,26.0731,26.0829,5800.0
2007-12-31 10:25:00,26.57,26.58,26.48,26.48,8000.0,26.0829,26.0927,25.9945,25.9945,8000.0
2007-12-31 10:30:00,26.48,26.58,26.48,26.58,5600.0,25.9945,26.0927,25.9945,26.0927,5600.0
2007-12-31 10:35:00,26.55,26.57,26.42,26.5,12100.0,26.0632,26.0829,25.9356,26.0142,12100.0
2007-12-31 10:40:00,26.47,26.47,26.4,26.4,3500.0,25.9847,25.9847,25.916,25.916,3500.0
2007-12-31 10:45:00,26.41,26.41,26.38,26.39,3200.0,25.9258,25.9258,25.8964,25.9062,3200.0
2007-12-31 10:50:00,26.38,26.4,26.33,26.33,5300.0,25.8964,25.916,25.8473,25.8473,5300.0
2007-12-31 10:55:00,26.33,26.34,26.29,26.29,5700.0,25.8473,25.8571,25.808,25.808,5700.0
2007-12-31 11:00:00,26.29,26.3,26.26,26.26,5200.0,25.808,25.8178,25.7786,25.7786,5200.0
2007-12-31 11:05:00,26.27,26.3,26.26,26.26,6500.0,25.7884,25.8178,25.7786,25.7786,6500.0
2007-12-31 11:10:00,26.28,26.37,26.22,26.32,14500.0,25.7982,25.8865,25.7393,25.8375,14500.0
2007-12-31 11:15:00,26.33,26.36,26.31,26.32,4000.0,25.8473,25.8767,25.8276,25.8375,4000.0
2007-12-31 11:20:00,26.34,26.36,26.32,26.33,5400.0,25.8571,25.8767,25.8375,25.8473,5400.0
2007-12-31 11:25:00,26.34,26.34,26.32,26.34,6300.0,25.8571,25.8571,25.8375,25.8571,6300.0
2007-12-31 11:30:00,26.34,26.34,26.32,26.32,2800.0,25.8571,25.8571,25.8375,25.8375,2800.0
2007-12-31 11:35:00,26.32,26.33,26.27,26.29,10900.0,25.8375,25.8473,25.7884,25.808,10900.0
2007-12-31 11:40:00,26.28,26.3,26.28,26.29,6000.0,25.7982,25.8178,25.7982,25.808,6000.0
2007-12-31 11:45:00,26.3,26.3,26.26,26.29,7700.0,25.8178,25.8178,25.7786,25.808,7700.0
2007-12-31 11:50:00,26.3,26.32,26.24,26.24,12500.0,25.8178,25.8375,25.7589,25.7589,12500.0
2007-12-31 11:55:00,26.25,26.25,26.12,26.12,5300.0,25.7687,25.7687,25.6411,25.6411,5300.0
2007-12-31 12:00:00,26.12,26.13,26.08,26.11,7600.0,25.6411,25.6509,25.6019,25.6313,7600.0
2007-12-31 12:05:00,26.11,26.13,26.1,26.12,6500.0,25.6313,25.6509,25.6215,25.6411,6500.0
2007-12-31 12:10:00,26.11,26.18,26.11,26.17,9800.0,25.6313,25.7,25.6313,25.6902,9800.0
2007-12-31 12:15:00,26.16,26.17,26.12,26.17,7200.0,25.6804,25.6902,25.6411,25.6902,7200.0
2007-12-31 12:20:00,26.18,26.23,26.16,26.22,6600.0,25.7,25.7491,25.6804,25.7393,6600.0
2007-12-31 12:25:00,26.2,26.22,26.2,26.22,9500.0,25.7197,25.7393,25.7197,25.7393,9500.0
2007-12-31 12:30:00,26.22,26.26,26.19,26.23,14500.0,25.7393,25.7786,25.7098,25.7491,14500.0
2007-12-31 12:35:00,26.25,26.28,26.21,26.21,9300.0,25.7687,25.7982,25.7295,25.7295,9300.0
2007-12-31 12:40:00,26.2,26.26,26.2,26.26,6600.0,25.7197,25.7786,25.7197,25.7786,6600.0
2007-12-31 12:45:00,26.25,26.33,26.25,26.31,2800.0,25.7687,25.8473,25.7687,25.8276,2800.0
2007-12-31 12:50:00,26.29,26.31,26.26,26.27,2200.0,25.808,25.8276,25.7786,25.7884,2200.0
2007-12-31 12:55:00,26.27,26.3,26.26,26.28,2800.0,25.7884,25.8178,25.7786,25.7982,2800.0
2007-12-31 13:00:00,26.28,26.3,26.28,26.28,5600.0,25.7982,25.8178,25.7982,25.7982,5600.0
2007-12-31 13:05:00,26.27,26.3,26.24,26.29,6700.0,25.7884,25.8178,25.7589,25.808,6700.0
2007-12-31 13:10:00,26.3,26.3,26.25,26.25,6800.0,25.8178,25.8178,25.7687,25.7687,6800.0
2007-12-31 13:15:00,26.25,26.25,26.14,26.19,5000.0,25.7687,25.7687,25.6608,25.7098,5000.0
2007-12-31 13:20:00,26.19,26.2,26.18,26.2,3000.0,25.7098,25.7197,25.7,25.7197,3000.0
2007-12-31 13:25:00,26.2,26.21,26.16,26.17,4900.0,25.7197,25.7295,25.6804,25.6902,4900.0
2007-12-31 13:30:00,26.2,26.2,26.16,26.2,4900.0,25.7197,25.7197,25.6804,25.7197,4900.0
2007-12-31 13:35:00,26.17,26.25,26.17,26.25,1900.0,25.6902,25.7687,25.6902,25.7687,1900.0
2007-12-31 13:40:00,26.25,26.26,26.23,26.24,6100.0,25.7687,25.7786,25.7491,25.7589,6100.0
2007-12-31 13:45:00,26.25,26.32,26.25,26.32,9600.0,25.7687,25.8375,25.7687,25.8375,9600.0
2007-12-31 13:50:00,26.33,26.36,26.32,26.34,5500.0,25.8473,25.8767,25.8375,25.8571,5500.0
2007-12-31 13:55:00,26.34,26.38,26.34,26.38,2000.0,25.8571,25.8964,25.8571,25.8964,2000.0
2007-12-31 14:00:00,26.38,26.47,26.33,26.43,17100.0,25.8964,25.9847,25.8473,25.9454,17100.0
2007-12-31 14:05:00,26.42,26.43,26.39,26.4,5100.0,25.9356,25.9454,25.9062,25.916,5100.0
2007-12-31 14:10:00,26.41,26.41,26.4,26.4,3800.0,25.9258,25.9258,25.916,25.916,3800.0
2007-12-31 14:15:00,26.4,26.41,26.35,26.39,5100.0,25.916,25.9258,25.8669,25.9062,5100.0
2007-12-31 14:20:00,26.38,26.4,26.34,26.37,6300.0,25.8964,25.916,25.8571,25.8865,6300.0
2007-12-31 14:25:00,26.38,26.43,26.37,26.39,3800.0,25.8964,25.9454,25.8865,25.9062,3800.0
2007-12-31 14:30:00,26.37,26.42,26.35,26.41,10200.0,25.8865,25.9356,25.8669,25.9258,10200.0
2007-12-31 14:35:00,26.4,26.5,26.38,26.44,12200.0,25.916,26.0142,25.8964,25.9553,12200.0
2007-12-31 14:40:00,26.42,26.44,26.33,26.33,4500.0,25.9356,25.9553,25.8473,25.8473,4500.0
2007-12-31 14:45:00,26.33,26.41,26.33,26.41,5800.0,25.8473,25.9258,25.8473,25.9258,5800.0
2007-12-31 14:50:00,26.41,26.42,26.41,26.41,1400.0,25.9258,25.9356,25.9258,25.9258,1400.0
2007-12-31 14:55:00,26.42,26.46,26.4,26.42,7100.0,25.9356,25.9749,25.916,25.9356,7100.0
2007-12-31 15:00:00,26.41,26.41,26.31,26.32,4500.0,25.9258,25.9258,25.8276,25.8375,4500.0
2007-12-31 15:05:00,26.31,26.34,26.3,26.34,7800.0,25.8276,25.8571,25.8178,25.8571,7800.0
2007-12-31 15:10:00,26.34,26.43,26.34,26.39,7300.0,25.8571,25.9454,25.8571,25.9062,7300.0
2007-12-31 15:15:00,26.39,26.4,26.32,26.38,11000.0,25.9062,25.916,25.8375,25.8964,11000.0
2007-12-31 15:20:00,26.38,26.4,26.35,26.38,11300.0,25.8964,25.916,25.8669,25.8964,11300.0
2007-12-31 15:25:00,26.38,26.4,26.36,26.37,11600.0,25.8964,25.916,25.8767,25.8865,11600.0
2007-12-31 15:30:00,26.36,26.39,26.32,26.39,12000.0,25.8767,25.9062,25.8375,25.9062,12000.0
2007-12-31 15:35:00,26.39,26.39,26.31,26.32,6000.0,25.9062,25.9062,25.8276,25.8375,6000.0
2007-12-31 15:40:00,26.32,26.34,26.3,26.33,8500.0,25.8375,25.8571,25.8178,25.8473,8500.0
2007-12-31 15:45:00,26.34,26.34,26.19,26.29,24600.0,25.8571,25.8571,25.7098,25.808,24600.0
2007-12-31 15:50:00,26.28,26.31,26.19,26.19,28200.0,25.7982,25.8276,25.7098,25.7098,28200.0
2007-12-31 15:55:00,26.18,26.25,26.16,26.19,45900.0,25.7,25.7687,25.6804,25.7098,45900.0
2008-01-02 09:30:00,26.09,26.11,25.81,25.99,32200.0,25.6117,25.6313,25.3368,25.5135,32200.0
2008-01-02 09:35:00,26.01,26.51,26.01,26.47,43700.0,25.5331,26.024,25.5331,25.9847,43700.0
2008-01-02 09:40:00,26.46,26.65,26.42,26.54,35800.0,25.9749,26.1614,25.9356,26.0534,35800.0
2008-01-02 09:45:00,26.54,26.7,26.53,26.67,42600.0,26.0534,26.2105,26.0436,26.181,42600.0
2008-01-02 09:50:00,26.64,26.77,26.58,26.65,143900.0,26.1516,26.2792,26.0927,26.1614,143900.0
2008-01-02 09:55:00,26.65,26.73,26.53,26.72,35000.0,26.1614,26.2399,26.0436,26.2301,35000.0
2008-01-02 10:00:00,26.7,26.7,26.52,26.53,33600.0,26.2105,26.2105,26.0338,26.0436,33600.0
2008-01-02 10:05:00,26.55,26.6,26.48,26.48,15100.0,26.0632,26.1123,25.9945,25.9945,15100.0
2008-01-02 10:10:00,26.54,26.54,26.44,26.45,33000.0,26.0534,26.0534,25.9553,25.9651,33000.0
2008-01-02 10:15:00,26.43,26.46,26.34,26.38,13200.0,25.9454,25.9749,25.8571,25.8964,13200.0
2008-01-02 10:20:00,26.41,26.45,26.3,26.33,14700.0,25.9258,25.9651,25.8178,25.8473,14700.0
2008-01-02 10:25:00,26.32,26.5,26.32,26.43,13100.0,25.8375,26.0142,25.8375,25.9454,13100.0
2008-01-02 10:30:00,26.42,26.43,26.33,26.43,13300.0,25.9356,25.9454,25.8473,25.9454,13300.0
2008-01-02 10:35:00,26.43,26.47,26.42,26.42,24300.0,25.9454,25.9847,25.9356,25.9356,24300.0
2008-01-02 10:40:00,26.42,26.52,26.41,26.44,23000.0,25.9356,26.0338,25.9258,25.9553,23000.0
2008-01-02 10:45:00,26.45,26.53,26.45,26.5,18500.0,25.9651,26.0436,25.9651,26.0142,18500.0
2008-01-02 10:50:00,26.51,26.59,26.49,26.5,25000.0,26.024,26.1025,26.0043,26.0142,25000.0
2008-01-02 10:55:00,26.49,26.49,26.37,26.37,6800.0,26.0043,26.0043,25.8865,25.8865,6800.0
2008-01-02 11:00:00,26.37,26.39,26.33,26.36,12600.0,25.8865,25.9062,25.8473,25.8767,12600.0
2008-01-02 11:05:00,26.35,26.39,26.32,26.32,18600.0,25.8669,25.9062,25.8375,25.8375,18600.0
2008-01-02 11:10:00,26.32,26.35,26.2,26.28,24700.0,25.8375,25.8669,25.7197,25.7982,24700.0
2008-01-02 11:15:00,26.28,26.3,26.16,26.16,9200.0,25.7982,25.8178,25.6804,25.6804,9200.0
2008-01-02 11:20:00,26.14,26.14,26.04,26.04,8400.0,25.6608,25.6608,25.5626,25.5626,8400.0
2008-01-02 11:25:00,26.04,26.04,26.0,26.02,10800.0,25.5626,25.5626,25.5233,25.543,10800.0
2008-01-02 11:30:00,26.02,26.02,25.92,25.93,23800.0,25.543,25.543,25.4448,25.4546,23800.0
2008-01-02 11:35:00,25.94,26.06,25.93,26.04,30700.0,25.4644,25.5822,25.4546,25.5626,30700.0
2008-01-02 11:40:00,26.02,26.03,25.97,25.99,11900.0,25.543,25.5528,25.4939,25.5135,11900.0
2008-01-02 11:45:00,25.98,26.07,25.97,25.98,38100.0,25.5037,25.592,25.4939,25.5037,38100.0
2008-01-02 11:50:00,25.98,26.08,25.98,26.08,43800.0,25.5037,25.6019,25.5037,25.6019,43800.0
2008-01-02 11:55:00,26.06,26.1,26.02,26.08,6800.0,25.5822,25.6215,25.543,25.6019,6800.0
2008-01-02 12:00:00,26.08,26.08,26.0,26.0,7100.0,25.6019,25.6019,25.5233,25.5233,7100.0
2008-01-02 12:05:00,26.02,26.02,25.97,25.97,31600.0,25.543,25.543,25.4939,25.4939,31600.0
2008-01-02 12:10:00,25.96,25.99,25.95,25.95,7900.0,25.4841,25.5135,25.4742,25.4742,7900.0
2008-01-02 12:15:00,25.95,25.98,25.95,25.96,8100.0,25.4742,25.5037,25.4742,25.4841,8100.0
2008-01-02 12:20:00,25.96,25.98,25.94,25.96,8800.0,25.4841,25.5037,25.4644,25.4841,8800.0
2008-01-02 12:25:00,25.95,26.01,25.95,26.01,16200.0,25.4742,25.5331,25.4742,25.5331,16200.0
2008-01-02 12:30:00,26.0,26.03,25.94,25.98,21300.0,25.5233,25.5528,25.4644,25.5037,21300.0
2008-01-02 12:35:00,25.98,26.0,25.97,25.99,9200.0,25.5037,25.5233,25.4939,25.5135,9200.0
2008-01-02 12:40:00,26.0,26.0,25.99,26.0,3300.0,25.5233,25.5233,25.5135,25.5233,3300.0
2008-01-02 12:45:00,25.99,25.99,25.98,25.99,5200.0,25.5135,25.5135,25.5037,25.5135,5200.0
2008-01-02 12:50:00,25.98,26.01,25.98,25.99,6800.0,25.5037,25.5331,25.5037,25.5135,6800.0
2008-01-02 12:55:00,26.0,26.01,25.98,26.01,9300.0,25.5233,25.5331,25.5037,25.5331,9300.0
2008-01-02 13:00:00,26.0,26.04,25.98,25.98,30500.0,25.5233,25.5626,25.5037,25.5037,30500.0
2008-01-02 13:05:00,25.98,26.02,25.98,25.99,29300.0,25.5037,25.543,25.5037,25.5135,29300.0
2008-01-02 13:10:00,25.98,25.99,25.95,25.96,5500.0,25.5037,25.5135,25.4742,25.4841,5500.0
2008-01-02 13:15:00,25.97,25.98,25.95,25.95,4800.0,25.4939,25.5037,25.4742,25.4742,4800.0
2008-01-02 13:20:00,25.96,25.97,25.95,25.97,6700.0,25.4841,25.4939,25.4742,25.4939,6700.0
2008-01-02 13:25:00,25.96,25.97,25.93,25.97,11700.0,25.4841,25.4939,25.4546,25.4939,11700.0
2008-01-02 13:30:00,25.96,25.97,25.93,25.96,6100.0,25.4841,25.4939,25.4546,25.4841,6100.0
2008-01-02 13:35:00,25.96,25.96,25.95,25.96,3200.0,25.4841,25.4841,25.4742,25.4841,3200.0
2008-01-02 13:40:00,25.96,25.97,25.94,25.96,9600.0,25.4841,25.4939,25.4644,25.4841,9600.0
2008-01-02 13:45:00,25.97,26.06,25.97,26.05,37600.0,25.4939,25.5822,25.4939,25.5724,37600.0
2008-01-02 13:50:00,26.06,26.06,26.01,26.02,8500.0,25.5822,25.5822,25.5331,25.543,8500.0
2008-01-02 13:55:00,26.02,26.04,26.01,26.03,4300.0,25.543,25.5626,25.5331,25.5528,4300.0
2008-01-02 14:00:00,26.02,26.06,26.02,26.03,41000.0,25.543,25.5822,25.543,25.5528,41000.0
2008-01-02 14:05:00,26.03,26.09,26.03,26.08,38400.0,25.5528,25.6117,25.5528,25.6019,38400.0
2008-01-02 14:10:00,26.09,26.14,26.07,26.1,43300.0,25.6117,25.6608,25.592,25.6215,43300.0
2008-01-02 14:15:00,26.1,26.16,26.1,26.1,34300.0,25.6215,25.6804,25.6215,25.6215,34300.0
2008-01-02 14:20:00,26.1,26.1,26.01,26.03,14700.0,25.6215,25.6215,25.5331,25.5528,14700.0
2008-01-02 14:25:00,26.04,26.08,26.02,26.05,10000.0,25.5626,25.6019,25.543,25.5724,10000.0
2008-01-02 14:30:00,26.06,26.09,26.03,26.04,7900.0,25.5822,25.6117,25.5528,25.5626,7900.0
2008-01-02 14:35:00,26.04,26.04,25.95,25.96,9600.0,25.5626,25.5626,25.4742,25.4841,9600.0
2008-01-02 14:40:00,25.97,26.0,25.95,26.0,6900.0,25.4939,25.5233,25.4742,25.5233,6900.0
2008-01-02 14:45:00,26.02,26.09,26.02,26.04,11900.0,25.543,25.6117,25.543,25.5626,11900.0
2008-01-02 14:50:00,26.05,26.05,25.96,25.99,7400.0,25.5724,25.5724,25.4841,25.5135,7400.0
2008-01-02 14:55:00,26.0,26.0,25.96,25.97,13500.0,25.5233,25.5233,25.4841,25.4939,13500.0
2008-01-02 15:00:00,25.96,25.96,25.87,25.9,13800.0,25.4841,25.4841,25.3957,25.4252,13800.0
2008-01-02 15:05:00,25.89,25.91,25.75,25.78,11000.0,25.4153,25.435,25.2779,25.3074,11000.0
2008-01-02 15:10:00,25.78,25.83,25.74,25.79,15800.0,25.3074,25.3564,25.2681,25.3172,15800.0
2008-01-02 15:15:00,25.8,25.89,25.8,25.86,18900.0,25.327,25.4153,25.327,25.3859,18900.0
2008-01-02 15:20:00,25.86,25.98,25.86,25.97,24400.0,25.3859,25.5037,25.3859,25.4939,24400.0
2008-01-02 15:25:00,25.97,26.02,25.97,25.99,22800.0,25.4939,25.543,25.4939,25.5135,22800.0
2008-01-02 15:30:00,25.99,26.04,25.97,26.0,42700.0,25.5135,25.5626,25.4939,25.5233,42700.0
2008-01-02 15:35:00,26.01,26.02,25.9,25.91,40000.0,25.5331,25.543,25.4252,25.435,40000.0
2008-01-02 15:40:00,25.92,26.0,25.9,25.99,14600.0,25.4448,25.5233,25.4252,25.5135,14600.0
2008-01-02 15:45:00,25.98,25.98,25.91,25.91,12300.0,25.5037,25.5037,25.435,25.435,12300.0
2008-01-02 15:50:00,25.92,25.96,25.92,25.95,36400.0,25.4448,25.4841,25.4448,25.4742,36400.0
2008-01-02 15:55:00,25.95,26.0,25.94,25.95,91800.0,25.4742,25.5233,25.4644,25.4742,91800.0
2008-01-03 09:30:00,25.97,25.99,25.67,25.74,29800.0,25.4939,25.5135,25.1994,25.2681,29800.0
2008-01-03 09:35:00,25.75,25.75,25.64,25.67,55300.0,25.2779,25.2779,25.1699,25.1994,55300.0
2008-01-03 09:40:00,25.67,25.75,25.67,25.7,27300.0,25.1994,25.2779,25.1994,25.2288,27300.0
2008-01-03 09:45:00,25.7,25.82,25.7,25.74,28200.0,25.2288,25.3466,25.2288,25.2681,28200.0
2008-01-03 09:50:00,25.71,25.82,25.65,25.75,43800.0,25.2386,25.3466,25.1797,25.2779,43800.0
2008-01-03 09:55:00,25.74,25.82,25.73,25.76,25100.0,25.2681,25.3466,25.2583,25.2877,25100.0
2008-01-03 10:00:00,25.78,25.78,25.68,25.73,25400.0,25.3074,25.3074,25.2092,25.2583,25400.0
2008-01-03 10:05:00,25.74,25.76,25.72,25.74,61200.0,25.2681,25.2877,25.2485,25.2681,61200.0
2008-01-03 10:10:00,25.73,25.75,25.65,25.73,22300.0,25.2583,25.2779,25.1797,25.2583,22300.0
2008-01-03 10:15:00,25.72,25.73,25.69,25.73,9800.0,25.2485,25.2583,25.219,25.2583,9800.0
2008-01-03 10:20:00,25.74,25.75,25.72,25.74,37200.0,25.2681,25.2779,25.2485,25.2681,37200.0
2008-01-03 10:25:00,25.74,25.75,25.72,25.74,11400.0,25.2681,25.2779,25.2485,25.2681,11400.0
2008-01-03 10:30:00,25.75,25.75,25.71,25.74,35500.0,25.2779,25.2779,25.2386,25.2681,35500.0
2008-01-03 10:35:00,25.75,25.75,25.7,25.73,10500.0,25.2779,25.2779,25.2288,25.2583,10500.0
2008-01-03 10:40:00,25.73,25.75,25.65,25.67,32900.0,25.2583,25.2779,25.1797,25.1994,32900.0
2008-01-03 10:45:00,25.67,25.7,25.64,25.64,11000.0,25.1994,25.2288,25.1699,25.1699,11000.0
2008-01-03 10:50:00,25.64,25.66,25.59,25.61,11000.0,25.1699,25.1896,25.1208,25.1405,11000.0
2008-01-03 10:55:00,25.61,25.63,25.58,25.6,5000.0,25.1405,25.1601,25.111,25.1307,5000.0
2008-01-03 11:00:00,25.6,25.69,25.59,25.67,5800.0,25.1307,25.219,25.1208,25.1994,5800.0
2008-01-03 11:05:00,25.67,25.67,25.6,25.61,5500.0,25.1994,25.1994,25.1307,25.1405,5500.0
2008-01-03 11:10:00,25.61,25.63,25.57,25.58,15600.0,25.1405,25.1601,25.1012,25.111,15600.0
2008-01-03 11:15:00,25.58,25.61,25.58,25.6,6300.0,25.111,25.1405,25.111,25.1307,6300.0
2008-01-03 11:20:00,25.61,25.64,25.57,25.61,12000.0,25.1405,25.1699,25.1012,25.1405,12000.0
2008-01-03 11:25:00,25.6,25.63,25.59,25.6,15000.0,25.1307,25.1601,25.1208,25.1307,15000.0
2008-01-03 11:30:00,25.6,25.65,25.58,25.58,41200.0,25.1307,25.1797,25.111,25.111,41200.0
2008-01-03 11:35:00,25.58,25.64,25.57,25.61,10500.0,25.111,25.1699,25.1012,25.1405,10500.0
2008-01-03 11:40:00,25.61,25.63,25.59,25.59,9600.0,25.1405,25.1601,25.1208,25.1208,9600.0
2008-01-03 11:45:00,25.59,25.63,25.59,25.62,8200.0,25.1208,25.1601,25.1208,25.1503,8200.0
2008-01-03 11:50:00,25.61,25.64,25.6,25.62,110200.0,25.1405,25.1699,25.1307,25.1503,110200.0
2008-01-03 11:55:00,25.62,25.64,25.61,25.63,10000.0,25.1503,25.1699,25.1405,25.1601,10000.0
2008-01-03 12:00:00,25.62,25.63,25.53,25.55,25500.0,25.1503,25.1601,25.0619,25.0816,25500.0
2008-01-03 12:05:00,25.54,25.6,25.54,25.59,21600.0,25.0718,25.1307,25.0718,25.1208,21600.0
2008-01-03 12:10:00,25.59,25.63,25.57,25.58,16700.0,25.1208,25.1601,25.1012,25.111,16700.0
2008-01-03 12:15:00,25.57,25.59,25.57,25.58,10900.0,25.1012,25.1208,25.1012,25.111,10900.0
2008-01-03 12:20:00,25.58,25.58,25.53,25.58,12400.0,25.111,25.111,25.0619,25.111,12400.0
2008-01-03 12:25:00,25.58,25.61,25.58,25.61,22900.0,25.111,25.1405,25.111,25.1405,22900.0
2008-01-03 12:30:00,25.62,25.62,25.59,25.6,37300.0,25.1503,25.1503,25.1208,25.1307,37300.0
2008-01-03 12:35:00,25.6,25.64,25.5,25.57,73900.0,25.1307,25.1699,25.0325,25.1012,73900.0
2008-01-03 12:40:00,25.56,25.6,25.53,25.57,125400.0,25.0914,25.1307,25.0619,25.1012,125400.0
2008-01-03 12:45:00,25.57,25.59,25.56,25.58,10800.0,25.1012,25.1208,25.0914,25.111,10800.0
2008-01-03 12:50:00,25.58,25.59,25.53,25.57,19100.0,25.111,25.1208,25.0619,25.1012,19100.0
2008-01-03 12:55:00,25.58,25.59,25.56,25.59,24300.0,25.111,25.1208,25.0914,25.1208,24300.0
2008-01-03 13:00:00,25.58,25.58,25.56,25.58,5700.0,25.111,25.111,25.0914,25.111,5700.0
2008-01-03 13:05:00,25.58,25.59,25.54,25.57,38500.0,25.111,25.1208,25.0718,25.1012,38500.0
2008-01-03 13:10:00,25.57,25.59,25.56,25.56,56600.0,25.1012,25.1208,25.0914,25.0914,56600.0
2008-01-03 13:15:00,25.56,25.58,25.47,25.49,50800.0,25.0914,25.111,25.003,25.0227,50800.0
2008-01-03 13:20:00,25.49,25.5,25.45,25.48,35400.0,25.0227,25.0325,24.9834,25.0129,35400.0
2008-01-03 13:25:00,25.48,25.48,25.42,25.46,20700.0,25.0129,25.0129,24.954,24.9932,20700.0
2008-01-03 13:30:00,25.47,25.55,25.46,25.55,229300.0,25.003,25.0816,24.9932,25.0816,229300.0
2008-01-03 13:35:00,25.52,25.6,25.51,25.58,39500.0,25.0521,25.1307,25.0423,25.111,39500.0
2008-01-03 13:40:00,25.58,25.58,25.51,25.55,5200.0,25.111,25.111,25.0423,25.0816,5200.0
2008-01-03 13:45:00,25.54,25.55,25.5,25.51,8600.0,25.0718,25.0816,25.0325,25.0423,8600.0
2008-01-03 13:50:00,25.5,25.54,25.46,25.52,32200.0,25.0325,25.0718,24.9932,25.0521,32200.0
2008-01-03 13:55:00,25.51,25.55,25.44,25.48,17900.0,25.0423,25.0816,24.9736,25.0129,17900.0
2008-01-03 14:00:00,25.48,25.48,25.43,25.47,17000.0,25.0129,25.0129,24.9638,25.003,17000.0
2008-01-03 14:05:00,25.46,25.52,25.44,25.47,21300.0,24.9932,25.0521,24.9736,25.003,21300.0
2008-01-03 14:10:00,25.47,25.54,25.4,25.5,13000.0,25.003,25.0718,24.9343,25.0325,13000.0
2008-01-03 14:15:00,25.49,25.52,25.46,25.48,41300.0,25.0227,25.0521,24.9932,25.0129,41300.0
2008-01-03 14:20:00,25.47,25.51,25.47,25.5,17400.0,25.003,25.0423,25.003,25.0325,17400.0
2008-01-03 14:25:00,25.49,25.51,25.48,25.5,15300.0,25.0227,25.0423,25.0129,25.0325,15300.0
2008-01-03 14:30:00,25.5,25.5,25.47,25.48,17500.0,25.0325,25.0325,25.003,25.0129,17500.0
2008-01-03 14:35:00,25.48,25.52,25.45,25.51,26500.0,25.0129,25.0521,24.9834,25.0423,26500.0
2008-01-03 14:40:00,25.52,25.57,25.48,25.49,32500.0,25.0521,25.1012,25.0129,25.0227,32500.0
2008-01-03 14:45:00,25.5,25.51,25.46,25.49,22300.0,25.0325,25.0423,24.9932,25.0227,22300.0
2008-01-03 14:50:00,25.48,25.48,25.44,25.45,13200.0,25.0129,25.0129,24.9736,24.9834,13200.0
2008-01-03 14:55:00,25.44,25.46,25.41,25.43,15700.0,24.9736,24.9932,24.9441,24.9638,15700.0
2008-01-03 15:00:00,25.44,25.51,25.43,25.5,29600.0,24.9736,25.0423,24.9638,25.0325,29600.0
2008-01-03 15:05:00,25.5,25.51,25.48,25.49,17300.0,25.0325,25.0423,25.0129,25.0227,17300.0
2008-01-03 15:10:00,25.49,25.51,25.47,25.49,31700.0,25.0227,25.0423,25.003,25.0227,31700.0
2008-01-03 15:15:00,25.5,25.5,25.4,25.43,31800.0,25.0325,25.0325,24.9343,24.9638,31800.0
2008-01-03 15:20:00,25.43,25.44,25.36,25.37,21800.0,24.9638,24.9736,24.8951,24.9049,21800.0
2008-01-03 15:25:00,25.36,25.43,25.33,25.37,35800.0,24.8951,24.9638,24.8656,24.9049,35800.0
2008-01-03 15:30:00,25.38,25.45,25.33,25.44,52500.0,24.9147,24.9834,24.8656,24.9736,52500.0
2008-01-03 15:35:00,25.44,25.46,25.42,25.42,41300.0,24.9736,24.9932,24.954,24.954,41300.0
2008-01-03 15:40:00,25.42,25.47,25.41,25.45,59300.0,24.954,25.003,24.9441,24.9834,59300.0
2008-01-03 15:45:00,25.45,25.48,25.44,25.45,58300.0,24.9834,25.0129,24.9736,24.9834,58300.0
2008-01-03 15:50:00,25.44,25.46,25.38,25.39,32100.0,24.9736,24.9932,24.9147,24.9245,32100.0
2008-01-03 15:55:00,25.39,25.57,25.39,25.46,155100.0,24.9245,25.1012,24.9245,24.9932,155100.0
2008-01-04 09:30:00,25.18,25.18,24.76,24.78,43800.0,24.7184,24.7184,24.3061,24.3257,43800.0
2008-01-04 09:35:00,24.79,24.8,24.52,24.62,70900.0,24.3355,24.3453,24.0705,24.1686,70900.0
2008-01-04 09:40:00,24.63,25.0,24.61,24.82,101600.0,24.1784,24.5417,24.1588,24.365,101600.0
2008-01-04 09:45:00,24.8,24.82,24.77,24.82,54800.0,24.3453,24.365,24.3159,24.365,54800.0
2008-01-04 09:50:00,24.82,24.82,24.77,24.79,63000.0,24.365,24.365,24.3159,24.3355,63000.0
2008-01-04 09:55:00,24.78,24.82,24.77,24.79,12000.0,24.3257,24.365,24.3159,24.3355,12000.0
2008-01-04 10:00:00,24.8,24.82,24.69,24.74,48100.0,24.3453,24.365,24.2373,24.2864,48100.0
2008-01-04 10:05:00,24.74,24.82,24.69,24.82,32400.0,24.2864,24.365,24.2373,24.365,32400.0
2008-01-04 10:10:00,24.8,24.81,24.74,24.76,32900.0,24.3453,24.3551,24.2864,24.3061,32900.0
2008-01-04 10:15:00,24.75,24.82,24.73,24.75,65800.0,24.2962,24.365,24.2766,24.2962,65800.0
2008-01-04 10:20:00,24.75,24.78,24.63,24.74,38600.0,24.2962,24.3257,24.1784,24.2864,38600.0
2008-01-04 10:25:00,24.74,24.75,24.51,24.51,48600.0,24.2864,24.2962,24.0606,24.0606,48600.0
2008-01-04 10:30:00,24.51,24.67,24.51,24.6,70200.0,24.0606,24.2177,24.0606,24.149,70200.0
2008-01-04 10:35:00,24.6,24.6,24.45,24.45,13000.0,24.149,24.149,24.0017,24.0017,13000.0
2008-01-04 10:40:00,24.46,24.46,24.3,24.38,77600.0,24.0116,24.0116,23.8545,23.933,77600.0
2008-01-04 10:45:00,24.38,24.38,24.32,24.34,22000.0,23.933,23.933,23.8741,23.8938,22000.0
2008-01-04 10:50:00,24.34,24.34,24.29,24.34,42200.0,23.8938,23.8938,23.8447,23.8938,42200.0
2008-01-04 10:55:00,24.33,24.34,24.26,24.26,31400.0,23.8839,23.8938,23.8152,23.8152,31400.0
2008-01-04 11:00:00,24.27,24.29,24.25,24.27,17000.0,23.825,23.8447,23.8054,23.825,17000.0
2008-01-04 11:05:00,24.28,24.34,24.24,24.34,54900.0,23.8349,23.8938,23.7956,23.8938,54900.0
2008-01-04 11:10:00,24.33,24.34,24.29,24.33,17200.0,23.8839,23.8938,23.8447,23.8839,17200.0
2008-01-04 11:15:00,24.34,24.34,24.22,24.3,19200.0,23.8938,23.8938,23.776,23.8545,19200.0
2008-01-04 11:20:00,24.3,24.35,24.28,24.32,25200.0,23.8545,23.9036,23.8349,23.8741,25200.0
2008-01-04 11:25:00,24.34,24.4,24.33,24.39,28900.0,23.8938,23.9527,23.8839,23.9428,28900.0
2008-01-04 11:30:00,24.4,24.44,24.39,24.43,40700.0,23.9527,23.9919,23.9428,23.9821,40700.0
2008-01-04 11:35:00,24.42,24.46,24.39,24.43,84300.0,23.9723,24.0116,23.9428,23.9821,84300.0
2008-01-04 11:40:00,24.43,24.43,24.33,24.39,33600.0,23.9821,23.9821,23.8839,23.9428,33600.0
2008-01-04 11:45:00,24.4,24.42,24.37,24.39,19100.0,23.9527,23.9723,23.9232,23.9428,19100.0
2008-01-04 11:50:00,24.39,24.41,24.37,24.38,12400.0,23.9428,23.9625,23.9232,23.933,12400.0
2008-01-04 11:55:00,24.39,24.45,24.37,24.38,10900.0,23.9428,24.0017,23.9232,23.933,10900.0
2008-01-04 12:00:00,24.39,24.45,24.38,24.45,35600.0,23.9428,24.0017,23.933,24.0017,35600.0
2008-01-04 12:05:00,24.45,24.45,24.44,24.45,50200.0,24.0017,24.0017,23.9919,24.0017,50200.0
2008-01-04 12:10:00,24.45,24.45,24.35,24.35,24800.0,24.0017,24.0017,23.9036,23.9036,24800.0
2008-01-04 12:15:00,24.36,24.41,24.36,24.4,12700.0,23.9134,23.9625,23.9134,23.9527,12700.0
2008-01-04 12:20:00,24.41,24.45,24.36,24.44,30000.0,23.9625,24.0017,23.9134,23.9919,30000.0
2008-01-04 12:25:00,24.44,24.45,24.39,24.41,9900.0,23.9919,24.0017,23.9428,23.9625,9900.0
2008-01-04 12:30:00,24.39,24.41,24.32,24.37,45800.0,23.9428,23.9625,23.8741,23.9232,45800.0
2008-01-04 12:35:00,24.37,24.4,24.32,24.36,34600.0,23.9232,23.9527,23.8741,23.9134,34600.0
2008-01-04 12:40:00,24.35,24.42,24.35,24.42,22200.0,23.9036,23.9723,23.9036,23.9723,22200.0
2008-01-04 12:45:00,24.41,24.44,24.38,24.44,34300.0,23.9625,23.9919,23.933,23.9919,34300.0
2008-01-04 12:50:00,24.43,24.43,24.4,24.42,4300.0,23.9821,23.9821,23.9527,23.9723,4300.0
2008-01-04 12:55:00,24.41,24.41,24.34,24.4,31300.0,23.9625,23.9625,23.8938,23.9527,31300.0
2008-01-04 13:00:00,24.4,24.45,24.39,24.42,20200.0,23.9527,24.0017,23.9428,23.9723,20200.0
2008-01-04 13:05:00,24.41,24.41,24.3,24.31,20000.0,23.9625,23.9625,23.8545,23.8643,20000.0
2008-01-04 13:10:00,24.3,24.3,24.21,24.24,26200.0,23.8545,23.8545,23.7661,23.7956,26200.0
2008-01-04 13:15:00,24.27,24.29,24.26,24.27,6200.0,23.825,23.8447,23.8152,23.825,6200.0
2008-01-04 13:20:00,24.27,24.3,24.19,24.21,145800.0,23.825,23.8545,23.7465,23.7661,145800.0
2008-01-04 13:25:00,24.2,24.22,24.16,24.17,27000.0,23.7563,23.776,23.7171,23.7269,27000.0
2008-01-04 13:30:00,24.17,24.22,24.16,24.22,18200.0,23.7269,23.776,23.7171,23.776,18200.0
2008-01-04 13:35:00,24.21,24.21,24.09,24.09,28300.0,23.7661,23.7661,23.6483,23.6483,28300.0
2008-01-04 13:40:00,24.08,24.09,23.98,23.99,79000.0,23.6385,23.6483,23.5404,23.5502,79000.0
2008-01-04 13:45:00,23.99,24.0,23.98,24.0,18400.0,23.5502,23.56,23.5404,23.56,18400.0
2008-01-04 13:50:00,24.0,24.04,23.98,24.02,69600.0,23.56,23.5993,23.5404,23.5796,69600.0
2008-01-04 13:55:00,24.02,24.2,24.02,24.2,52900.0,23.5796,23.7563,23.5796,23.7563,52900.0
2008-01-04 14:00:00,24.17,24.18,24.1,24.13,28000.0,23.7269,23.7367,23.6582,23.6876,28000.0
2008-01-04 14:05:00,24.14,24.14,24.06,24.14,19400.0,23.6974,23.6974,23.6189,23.6974,19400.0
2008-01-04 14:10:00,24.12,24.14,23.95,24.0,52400.0,23.6778,23.6974,23.5109,23.56,52400.0
2008-01-04 14:15:00,24.0,24.0,23.94,23.99,68900.0,23.56,23.56,23.5011,23.5502,68900.0
2008-01-04 14:20:00,23.98,23.99,23.91,23.91,21800.0,23.5404,23.5502,23.4716,23.4716,21800.0
2008-01-04 14:25:00,23.91,23.92,23.85,23.92,33400.0,23.4716,23.4815,23.4127,23.4815,33400.0
2008-01-04 14:30:00,23.93,24.0,23.93,24.0,26700.0,23.4913,23.56,23.4913,23.56,26700.0
2008-01-04 14:35:00,24.0,24.0,23.94,23.94,29900.0,23.56,23.56,23.5011,23.5011,29900.0
2008-01-04 14:40:00,23.95,23.96,23.93,23.96,24900.0,23.5109,23.5207,23.4913,23.5207,24900.0
2008-01-04 14:45:00,23.96,23.99,23.95,23.98,15700.0,23.5207,23.5502,23.5109,23.5404,15700.0
2008-01-04 14:50:00,23.98,23.99,23.94,23.94,38100.0,23.5404,23.5502,23.5011,23.5011,38100.0
2008-01-04 14:55:00,23.94,23.94,23.86,23.88,87400.0,23.5011,23.5011,23.4226,23.4422,87400.0
2008-01-04 15:00:00,23.88,23.9,23.85,23.9,33200.0,23.4422,23.4618,23.4127,23.4618,33200.0
2008-01-04 15:05:00,23.9,23.99,23.9,23.99,28000.0,23.4618,23.5502,23.4618,23.5502,28000.0
2008-01-04 15:10:00,23.99,24.0,23.98,23.98,30900.0,23.5502,23.56,23.5404,23.5404,30900.0
2008-01-04 15:15:00,23.98,24.0,23.97,23.98,47100.0,23.5404,23.56,23.5305,23.5404,47100.0
2008-01-04 15:20:00,23.99,24.0,23.97,24.0,54200.0,23.5502,23.56,23.5305,23.56,54200.0
2008-01-04 15:25:00,23.99,24.06,23.98,23.99,78400.0,23.5502,23.6189,23.5404,23.5502,78400.0
2008-01-04 15:30:00,24.0,24.0,23.97,24.0,54800.0,23.56,23.56,23.5305,23.56,54800.0
2008-01-04 15:35:00,24.0,24.02,23.96,23.99,109800.0,23.56,23.5796,23.5207,23.5502,109800.0
2008-01-04 15:40:00,23.99,24.0,23.96,23.98,82100.0,23.5502,23.56,23.5207,23.5404,82100.0
2008-01-04 15:45:00,23.98,23.98,23.84,23.87,56400.0,23.5404,23.5404,23.4029,23.4324,56400.0
2008-01-04 15:50:00,23.88,23.89,23.78,23.78,31900.0,23.4422,23.452,23.344,23.344,31900.0
2008-01-04 15:55:00,23.79,23.9,23.78,23.85,78800.0,23.3538,23.4618,23.344,23.4127,78800.0
2008-01-07 09:30:00,23.92,23.92,23.71,23.71,38000.0,23.4815,23.4815,23.2753,23.2753,38000.0
2008-01-07 09:35:00,23.7,23.73,23.03,23.37,1221800.0,23.2655,23.2949,22.6078,22.9415,1221800.0
2008-01-07 09:40:00,23.31,23.5,23.26,23.3,56300.0,22.8826,23.0692,22.8336,22.8728,56300.0
2008-01-07 09:45:00,23.3,23.37,23.16,23.3,152600.0,22.8728,22.9415,22.7354,22.8728,152600.0
2008-01-07 09:50:00,23.3,23.33,23.18,23.2,84500.0,22.8728,22.9023,22.755,22.7747,84500.0
2008-01-07 09:55:00,23.2,23.25,23.16,23.17,46500.0,22.7747,22.8237,22.7354,22.7452,46500.0
2008-01-07 10:00:00,23.16,23.17,22.99,22.99,110900.0,22.7354,22.7452,22.5685,22.5685,110900.0
2008-01-07 10:05:00,22.99,23.01,22.63,22.67,107200.0,22.5685,22.5881,22.2151,22.2544,107200.0
2008-01-07 10:10:00,22.69,22.75,22.57,22.57,76700.0,22.274,22.3329,22.1562,22.1562,76700.0
2008-01-07 10:15:00,22.58,22.58,22.15,22.24,126700.0,22.166,22.166,21.7439,21.8323,126700.0
2008-01-07 10:20:00,22.25,22.27,21.84,21.88,132400.0,21.8421,21.8617,21.4396,21.4789,132400.0
2008-01-07 10:25:00,21.9,21.93,21.75,21.84,190600.0,21.4985,21.5279,21.3512,21.4396,190600.0
2008-01-07 10:30:00,21.87,21.92,21.77,21.84,150200.0,21.469,21.5181,21.3709,21.4396,150200.0
2008-01-07 10:35:00,21.84,22.04,21.8,22.0,156900.0,21.4396,21.6359,21.4003,21.5967,156900.0
2008-01-07 10:40:00,22.01,22.28,22.0,22.26,640600.0,21.6065,21.8715,21.5967,21.8519,640600.0
2008-01-07 10:45:00,22.26,22.36,22.21,22.26,105400.0,21.8519,21.9501,21.8028,21.8519,105400.0
2008-01-07 10:50:00,22.25,22.29,22.16,22.26,26300.0,21.8421,21.8813,21.7537,21.8519,26300.0
2008-01-07 10:55:00,22.27,22.32,22.26,22.32,44800.0,21.8617,21.9108,21.8519,21.9108,44800.0
2008-01-07 11:00:00,22.32,22.51,22.32,22.46,87700.0,21.9108,22.0973,21.9108,22.0482,87700.0
2008-01-07 11:05:00,22.46,22.5,22.44,22.5,75700.0,22.0482,22.0875,22.0286,22.0875,75700.0
2008-01-07 11:10:00,22.5,22.6,22.48,22.52,144200.0,22.0875,22.1857,22.0679,22.1071,144200.0
2008-01-07 11:15:00,22.51,22.55,22.46,22.47,101000.0,22.0973,22.1366,22.0482,22.058,101000.0
2008-01-07 11:20:00,22.48,22.49,22.37,22.42,69300.0,22.0679,22.0777,21.9599,22.009,69300.0
2008-01-07 11:25:00,22.42,22.43,22.38,22.4,15700.0,22.009,22.0188,21.9697,21.9893,15700.0
2008-01-07 11:30:00,22.41,22.61,22.4,22.6,201300.0,21.9991,22.1955,21.9893,22.1857,201300.0
2008-01-07 11:35:00,22.59,22.66,22.59,22.61,64600.0,22.1758,22.2446,22.1758,22.1955,64600.0
2008-01-07 11:40:00,22.6,22.62,22.6,22.62,115200.0,22.1857,22.2053,22.1857,22.2053,115200.0
2008-01-07 11:45:00,22.61,22.64,22.55,22.57,89700.0,22.1955,22.2249,22.1366,22.1562,89700.0
2008-01-07 11:50:00,22.57,22.62,22.56,22.62,148500.0,22.1562,22.2053,22.1464,22.2053,148500.0
2008-01-07 11:55:00,22.61,22.64,22.57,22.62,42800.0,22.1955,22.2249,22.1562,22.2053,42800.0
2008-01-07 12:00:00,22.61,22.62,22.6,22.61,262800.0,22.1955,22.2053,22.1857,22.1955,262800.0
2008-01-07 12:05:00,22.62,22.62,22.59,22.6,96100.0,22.2053,22.2053,22.1758,22.1857,96100.0
2008-01-07 12:10:00,22.59,22.6,22.5,22.54,274800.0,22.1758,22.1857,22.0875,22.1268,274800.0
2008-01-07 12:15:00,22.54,22.55,22.46,22.46,49100.0,22.1268,22.1366,22.0482,22.0482,49100.0
2008-01-07 12:20:00,22.47,22.53,22.46,22.5,21900.0,22.058,22.1169,22.0482,22.0875,21900.0
2008-01-07 12:25:00,22.53,22.55,22.49,22.5,34200.0,22.1169,22.1366,22.0777,22.0875,34200.0
2008-01-07 12:30:00,22.49,22.6,22.49,22.57,247400.0,22.0777,22.1857,22.0777,22.1562,247400.0
2008-01-07 12:35:00,22.58,22.61,22.51,22.55,42600.0,22.166,22.1955,22.0973,22.1366,42600.0
2008-01-07 12:40:00,22.56,22.63,22.51,22.61,224400.0,22.1464,22.2151,22.0973,22.1955,224400.0
2008-01-07 12:45:00,22.61,22.65,22.54,22.58,46600.0,22.1955,22.2347,22.1268,22.166,46600.0
2008-01-07 12:50:00,22.57,22.59,22.56,22.59,52500.0,22.1562,22.1758,22.1464,22.1758,52500.0
2008-01-07 12:55:00,22.58,22.59,22.53,22.55,27500.0,22.166,22.1758,22.1169,22.1366,27500.0
2008-01-07 13:00:00,22.55,22.58,22.51,22.51,18400.0,22.1366,22.166,22.0973,22.0973,18400.0
2008-01-07 13:05:00,22.52,22.53,22.46,22.5,49800.0,22.1071,22.1169,22.0482,22.0875,49800.0
2008-01-07 13:10:00,22.49,22.49,22.37,22.39,36700.0,22.0777,22.0777,21.9599,21.9795,36700.0
2008-01-07 13:15:00,22.38,22.4,22.37,22.39,25800.0,21.9697,21.9893,21.9599,21.9795,25800.0
2008-01-07 13:20:00,22.39,22.4,22.35,22.35,32900.0,21.9795,21.9893,21.9402,21.9402,32900.0
2008-01-07 13:25:00,22.35,22.36,22.22,22.23,29300.0,21.9402,21.9501,21.8126,21.8224,29300.0
2008-01-07 13:30:00,22.23,22.24,22.12,22.18,65600.0,21.8224,21.8323,21.7145,21.7734,65600.0
2008-01-07 13:35:00,22.18,22.2,22.13,22.16,39200.0,21.7734,21.793,21.7243,21.7537,39200.0
2008-01-07 13:40:00,22.17,22.18,21.98,21.99,64400.0,21.7635,21.7734,21.577,21.5868,64400.0
2008-01-07 13:45:00,22.0,22.07,21.98,22.07,151100.0,21.5967,21.6654,21.577,21.6654,151100.0
2008-01-07 13:50:00,22.06,22.17,22.03,22.15,60300.0,21.6556,21.7635,21.6261,21.7439,60300.0
2008-01-07 13:55:00,22.15,22.27,22.14,22.22,33600.0,21.7439,21.8617,21.7341,21.8126,33600.0
2008-01-07 14:00:00,22.23,22.28,22.15,22.2,53500.0,21.8224,21.8715,21.7439,21.793,53500.0
2008-01-07 14:05:00,22.2,22.21,22.07,22.1,160000.0,21.793,21.8028,21.6654,21.6948,160000.0
2008-01-07 14:10:00,22.1,22.15,22.08,22.1,70400.0,21.6948,21.7439,21.6752,21.6948,70400.0
2008-01-07 14:15:00,22.1,22.11,22.06,22.1,74200.0,21.6948,21.7046,21.6556,21.6948,74200.0
2008-01-07 14:20:00,22.08,22.08,21.98,22.0,43100.0,21.6752,21.6752,21.577,21.5967,43100.0
2008-01-07 14:25:00,21.99,22.04,21.97,21.99,69200.0,21.5868,21.6359,21.5672,21.5868,69200.0
2008-01-07 14:30:00,21.99,22.06,21.99,22.02,37400.0,21.5868,21.6556,21.5868,21.6163,37400.0
2008-01-07 14:35:00,22.01,22.1,21.96,22.03,104000.0,21.6065,21.6948,21.5574,21.6261,104000.0
2008-01-07 14:40:00,22.03,22.07,21.99,22.0,83900.0,21.6261,21.6654,21.5868,21.5967,83900.0
2008-01-07 14:45:00,21.99,22.01,21.99,21.99,106100.0,21.5868,21.6065,21.5868,21.5868,106100.0
2008-01-07 14:50:00,21.99,22.01,21.91,21.92,81900.0,21.5868,21.6065,21.5083,21.5181,81900.0
2008-01-07 14:55:00,21.93,21.94,21.86,21.92,102800.0,21.5279,21.5378,21.4592,21.5181,102800.0
2008-01-07 15:00:00,21.92,22.01,21.87,21.99,106700.0,21.5181,21.6065,21.469,21.5868,106700.0
2008-01-07 15:05:00,21.99,22.01,21.97,21.98,64400.0,21.5868,21.6065,21.5672,21.577,64400.0
2008-01-07 15:10:00,21.99,22.0,21.97,21.97,79100.0,21.5868,21.5967,21.5672,21.5672,79100.0
2008-01-07 15:15:00,21.97,22.0,21.94,21.99,114700.0,21.5672,21.5967,21.5378,21.5868,114700.0
2008-01-07 15:20:00,22.0,22.03,21.98,21.99,175400.0,21.5967,21.6261,21.577,21.5868,175400.0
2008-01-07 15:25:00,22.0,22.05,21.97,22.04,142700.0,21.5967,21.6457,21.5672,21.6359,142700.0
2008-01-07 15:30:00,22.05,22.05,21.99,21.99,154200.0,21.6457,21.6457,21.5868,21.5868,154200.0
2008-01-07 15:35:00,22.0,22.0,21.94,21.95,51400.0,21.5967,21.5967,21.5378,21.5476,51400.0
2008-01-07 15:40:00,21.95,22.0,21.95,21.97,83300.0,21.5476,21.5967,21.5476,21.5672,83300.0
2008-01-07 15:45:00,21.97,22.01,21.9,21.99,149800.0,21.5672,21.6065,21.4985,21.5868,149800.0
2008-01-07 15:50:00,21.99,22.11,21.98,22.07,153900.0,21.5868,21.7046,21.577,21.6654,153900.0
2008-01-07 15:55:00,22.06,22.11,21.94,22.0,209600.0,21.6556,21.7046,21.5378,21.5967,209600.0
2008-01-08 09:30:00,22.02,22.28,21.84,22.04,94500.0,21.6163,21.8715,21.4396,21.6359,94500.0
2008-01-08 09:35:00,22.0,22.21,21.92,22.01,112500.0,21.5967,21.8028,21.5181,21.6065,112500.0
2008-01-08 09:40:00,22.02,22.32,22.0,22.26,249500.0,21.6163,21.9108,21.5967,21.8519,249500.0
2008-01-08 09:45:00,22.24,22.58,22.24,22.47,234500.0,21.8323,22.166,21.8323,22.058,234500.0
2008-01-08 09:50:00,22.5,22.5,22.34,22.43,71800.0,22.0875,22.0875,21.9304,22.0188,71800.0
2008-01-08 09:55:00,22.43,22.46,22.28,22.36,72500.0,22.0188,22.0482,21.8715,21.9501,72500.0
2008-01-08 10:00:00,22.36,22.39,22.22,22.22,59600.0,21.9501,21.9795,21.8126,21.8126,59600.0
2008-01-08 10:05:00,22.22,22.29,22.19,22.19,72100.0,21.8126,21.8813,21.7832,21.7832,72100.0
2008-01-08 10:10:00,22.19,22.32,22.19,22.26,121100.0,21.7832,21.9108,21.7832,21.8519,121100.0
2008-01-08 10:15:00,22.27,22.27,22.24,22.25,90500.0,21.8617,21.8617,21.8323,21.8421,90500.0
2008-01-08 10:20:00,22.25,22.3,22.24,22.3,62400.0,21.8421,21.8912,21.8323,21.8912,62400.0
2008-01-08 10:25:00,22.3,22.3,22.26,22.28,31800.0,21.8912,21.8912,21.8519,21.8715,31800.0
2008-01-08 10:30:00,22.28,22.34,22.27,22.32,193700.0,21.8715,21.9304,21.8617,21.9108,193700.0
2008-01-08 10:35:00,22.32,22.32,22.21,22.27,64300.0,21.9108,21.9108,21.8028,21.8617,64300.0
2008-01-08 10:40:00,22.27,22.42,22.26,22.4,344200.0,21.8617,22.009,21.8519,21.9893,344200.0
2008-01-08 10:45:00,22.4,22.45,22.37,22.44,107300.0,21.9893,22.0384,21.9599,22.0286,107300.0
2008-01-08 10:50:00,22.44,22.63,22.44,22.48,133200.0,22.0286,22.2151,22.0286,22.0679,133200.0
2008-01-08 10:55:00,22.47,22.51,22.4,22.42,145800.0,22.058,22.0973,21.9893,22.009,145800.0
2008-01-08 11:00:00,22.43,22.51,22.43,22.48,104100.0,22.0188,22.0973,22.0188,22.0679,104100.0
2008-01-08 11:05:00,22.48,22.55,22.46,22.52,42900.0,22.0679,22.1366,22.0482,22.1071,42900.0
2008-01-08 11:10:00,22.52,22.52,22.4,22.41,35400.0,22.1071,22.1071,21.9893,21.9991,35400.0
2008-01-08 11:15:00,22.42,22.43,22.31,22.34,52900.0,22.009,22.0188,21.901,21.9304,52900.0
2008-01-08 11:20:00,22.34,22.35,22.26,22.28,41300.0,21.9304,21.9402,21.8519,21.8715,41300.0
2008-01-08 11:25:00,22.27,22.28,22.24,22.27,31900.0,21.8617,21.8715,21.8323,21.8617,31900.0
2008-01-08 11:30:00,22.26,22.28,22.2,22.28,83800.0,21.8519,21.8715,21.793,21.8715,83800.0
2008-01-08 11:35:00,22.27,22.41,22.27,22.39,75000.0,21.8617,21.9991,21.8617,21.9795,75000.0
2008-01-08 11:40:00,22.4,22.4,22.29,22.34,113700.0,21.9893,21.9893,21.8813,21.9304,113700.0
2008-01-08 11:45:00,22.33,22.34,22.25,22.3,79500.0,21.9206,21.9304,21.8421,21.8912,79500.0
2008-01-08 11:50:00,22.29,22.32,22.23,22.26,61900.0,21.8813,21.9108,21.8224,21.8519,61900.0
2008-01-08 11:55:00,22.27,22.27,22.24,22.27,95400.0,21.8617,21.8617,21.8323,21.8617,95400.0
2008-01-08 12:00:00,22.27,22.3,22.26,22.27,66200.0,21.8617,21.8912,21.8519,21.8617,66200.0
2008-01-08 12:05:00,22.26,22.41,22.25,22.4,90000.0,21.8519,21.9991,21.8421,21.9893,90000.0
2008-01-08 12:10:00,22.41,22.45,22.4,22.42,33300.0,21.9991,22.0384,21.9893,22.009,33300.0
2008-01-08 12:15:00,22.41,22.41,22.37,22.4,16400.0,21.9991,21.9991,21.9599,21.9893,16400.0
2008-01-08 12:20:00,22.4,22.44,22.39,22.43,24100.0,21.9893,22.0286,21.9795,22.0188,24100.0
2008-01-08 12:25:00,22.43,22.61,22.4,22.45,113900.0,22.0188,22.1955,21.9893,22.0384,113900.0
2008-01-08 12:30:00,22.45,22.56,22.45,22.54,73200.0,22.0384,22.1464,22.0384,22.1268,73200.0
2008-01-08 12:35:00,22.54,22.66,22.51,22.59,38200.0,22.1268,22.2446,22.0973,22.1758,38200.0
2008-01-08 12:40:00,22.59,22.64,22.54,22.6,22400.0,22.1758,22.2249,22.1268,22.1857,22400.0
2008-01-08 12:45:00,22.6,22.65,22.59,22.6,25700.0,22.1857,22.2347,22.1758,22.1857,25700.0
2008-01-08 12:50:00,22.6,22.69,22.57,22.66,168600.0,22.1857,22.274,22.1562,22.2446,168600.0
2008-01-08 12:55:00,22.65,22.98,22.63,22.94,107500.0,22.2347,22.5587,22.2151,22.5194,107500.0
2008-01-08 13:00:00,22.93,22.94,22.64,22.65,68100.0,22.5096,22.5194,22.2249,22.2347,68100.0
2008-01-08 13:05:00,22.65,22.78,22.65,22.78,55000.0,22.2347,22.3624,22.2347,22.3624,55000.0
2008-01-08 13:10:00,22.79,22.89,22.77,22.82,50700.0,22.3722,22.4703,22.3525,22.4016,50700.0
2008-01-08 13:15:00,22.83,22.83,22.7,22.71,87800.0,22.4114,22.4114,22.2838,22.2936,87800.0
2008-01-08 13:20:00,22.72,22.82,22.71,22.81,74100.0,22.3035,22.4016,22.2936,22.3918,74100.0
2008-01-08 13:25:00,22.8,22.95,22.79,22.94,36900.0,22.382,22.5292,22.3722,22.5194,36900.0
2008-01-08 13:30:00,22.95,23.0,22.85,22.86,56700.0,22.5292,22.5783,22.4311,22.4409,56700.0
2008-01-08 13:35:00,22.88,23.01,22.86,22.93,139700.0,22.4605,22.5881,22.4409,22.5096,139700.0
2008-01-08 13:40:00,22.94,23.07,22.93,23.0,89200.0,22.5194,22.647,22.5096,22.5783,89200.0
2008-01-08 13:45:00,22.96,23.01,22.91,22.97,52300.0,22.5391,22.5881,22.49,22.5489,52300.0
2008-01-08 13:50:00,22.95,23.04,22.95,23.0,42800.0,22.5292,22.6176,22.5292,22.5783,42800.0
2008-01-08 13:55:00,23.0,23.0,22.95,22.98,36000.0,22.5783,22.5783,22.5292,22.5587,36000.0
2008-01-08 14:00:00,22.97,23.12,22.95,23.06,135900.0,22.5489,22.6961,22.5292,22.6372,135900.0
2008-01-08 14:05:00,23.07,23.1,23.05,23.07,44900.0,22.647,22.6765,22.6274,22.647,44900.0
2008-01-08 14:10:00,23.07,23.15,23.05,23.12,32600.0,22.647,22.7256,22.6274,22.6961,32600.0
2008-01-08 14:15:00,23.13,23.25,23.12,23.2,70500.0,22.7059,22.8237,22.6961,22.7747,70500.0
2008-01-08 14:20:00,23.2,23.24,23.18,23.2,39400.0,22.7747,22.8139,22.755,22.7747,39400.0
2008-01-08 14:25:00,23.2,23.22,23.17,23.2,56100.0,22.7747,22.7943,22.7452,22.7747,56100.0
2008-01-08 14:30:00,23.2,23.33,23.16,23.21,139500.0,22.7747,22.9023,22.7354,22.7845,139500.0
2008-01-08 14:35:00,23.21,23.38,23.2,23.36,57700.0,22.7845,22.9514,22.7747,22.9317,57700.0
2008-01-08 14:40:00,23.36,23.36,23.24,23.27,52700.0,22.9317,22.9317,22.8139,22.8434,52700.0
2008-01-08 14:45:00,23.26,23.27,22.97,23.0,106100.0,22.8336,22.8434,22.5489,22.5783,106100.0
2008-01-08 14:50:00,23.0,23.11,22.95,23.04,98100.0,22.5783,22.6863,22.5292,22.6176,98100.0
2008-01-08 14:55:00,23.03,23.21,23.03,23.16,60600.0,22.6078,22.7845,22.6078,22.7354,60600.0
2008-01-08 15:00:00,23.15,23.17,23.08,23.13,134000.0,22.7256,22.7452,22.6569,22.7059,134000.0
2008-01-08 15:05:00,23.13,23.23,23.11,23.13,155200.0,22.7059,22.8041,22.6863,22.7059,155200.0
2008-01-08 15:10:00,23.14,23.17,22.86,22.99,236200.0,22.7158,22.7452,22.4409,22.5685,236200.0
2008-01-08 15:15:00,22.98,23.07,22.96,23.06,74900.0,22.5587,22.647,22.5391,22.6372,74900.0
2008-01-08 15:20:00,23.07,23.08,22.84,22.84,194500.0,22.647,22.6569,22.4213,22.4213,194500.0
2008-01-08 15:25:00,22.85,23.0,22.7,22.71,94400.0,22.4311,22.5783,22.2838,22.2936,94400.0
2008-01-08 15:30:00,22.72,22.75,22.66,22.68,110700.0,22.3035,22.3329,22.2446,22.2642,110700.0
2008-01-08 15:35:00,22.68,22.81,22.67,22.78,99100.0,22.2642,22.3918,22.2544,22.3624,99100.0
2008-01-08 15:40:00,22.79,22.9,22.79,22.81,114700.0,22.3722,22.4802,22.3722,22.3918,114700.0
2008-01-08 15:45:00,22.83,22.88,22.8,22.84,126300.0,22.4114,22.4605,22.382,22.4213,126300.0
2008-01-08 15:50:00,22.84,22.85,22.68,22.74,163100.0,22.4213,22.4311,22.2642,22.3231,163100.0
2008-01-08 15:55:00,22.76,22.77,22.65,22.69,169900.0,22.3427,22.3525,22.2347,22.274,169900.0
2008-01-09 09:30:00,22.61,22.75,22.32,22.36,56700.0,22.1955,22.3329,21.9108,21.9501,56700.0
2008-01-09 09:35:00,22.36,22.88,22.33,22.88,75500.0,21.9501,22.4605,21.9206,22.4605,75500.0
2008-01-09 09:40:00,22.82,22.88,22.5,22.56,72000.0,22.4016,22.4605,22.0875,22.1464,72000.0
2008-01-09 09:45:00,22.57,22.82,22.56,22.77,64000.0,22.1562,22.4016,22.1464,22.3525,64000.0
2008-01-09 09:50:00,22.78,22.81,22.53,22.65,123600.0,22.3624,22.3918,22.1169,22.2347,123600.0
2008-01-09 09:55:00,22.65,22.67,22.53,22.56,85300.0,22.2347,22.2544,22.1169,22.1464,85300.0
2008-01-09 10:00:00,22.54,22.81,22.53,22.78,40600.0,22.1268,22.3918,22.1169,22.3624,40600.0
2008-01-09 10:05:00,22.77,22.77,22.6,22.64,54600.0,22.3525,22.3525,22.1857,22.2249,54600.0
2008-01-09 10:10:00,22.65,22.77,22.65,22.75,55300.0,22.2347,22.3525,22.2347,22.3329,55300.0
2008-01-09 10:15:00,22.75,22.76,22.64,22.64,60200.0,22.3329,22.3427,22.2249,22.2249,60200.0
2008-01-09 10:20:00,22.66,22.66,22.53,22.56,28300.0,22.2446,22.2446,22.1169,22.1464,28300.0
2008-01-09 10:25:00,22.54,22.8,22.54,22.74,54700.0,22.1268,22.382,22.1268,22.3231,54700.0
2008-01-09 10:30:00,22.76,22.77,22.7,22.75,59700.0,22.3427,22.3525,22.2838,22.3329,59700.0
2008-01-09 10:35:00,22.75,22.87,22.71,22.75,114200.0,22.3329,22.4507,22.2936,22.3329,114200.0
2008-01-09 10:40:00,22.75,22.8,22.71,22.79,44900.0,22.3329,22.382,22.2936,22.3722,44900.0
2008-01-09 10:45:00,22.8,22.95,22.78,22.91,53900.0,22.382,22.5292,22.3624,22.49,53900.0
2008-01-09 10:50:00,22.89,22.89,22.77,22.82,29600.0,22.4703,22.4703,22.3525,22.4016,29600.0
2008-01-09 10:55:00,22.82,22.96,22.8,22.9,90500.0,22.4016,22.5391,22.382,22.4802,90500.0
2008-01-09 11:00:00,22.9,22.99,22.89,22.97,51000.0,22.4802,22.5685,22.4703,22.5489,51000.0
2008-01-09 11:05:00,22.96,23.0,22.95,23.0,68300.0,22.5391,22.5783,22.5292,22.5783,68300.0
2008-01-09 11:10:00,22.99,23.0,22.9,22.98,74000.0,22.5685,22.5783,22.4802,22.5587,74000.0
2008-01-09 11:15:00,22.97,22.99,22.87,22.98,54500.0,22.5489,22.5685,22.4507,22.5587,54500.0
2008-01-09 11:20:00,22.97,23.03,22.95,22.98,61600.0,22.5489,22.6078,22.5292,22.5587,61600.0
2008-01-09 11:25:00,22.97,23.01,22.88,22.98,64800.0,22.5489,22.5881,22.4605,22.5587,64800.0
2008-01-09 11:30:00,22.97,22.99,22.9,22.96,66000.0,22.5489,22.5685,22.4802,22.5391,66000.0
2008-01-09 11:35:00,22.96,22.97,22.86,22.88,61300.0,22.5391,22.5489,22.4409,22.4605,61300.0
2008-01-09 11:40:00,22.88,23.01,22.83,22.97,53300.0,22.4605,22.5881,22.4114,22.5489,53300.0
2008-01-09 11:45:00,22.97,22.97,22.91,22.93,48300.0,22.5489,22.5489,22.49,22.5096,48300.0
2008-01-09 11:50:00,22.93,22.94,22.83,22.86,61300.0,22.5096,22.5194,22.4114,22.4409,61300.0
2008-01-09 11:55:00,22.85,22.85,22.71,22.8,73000.0,22.4311,22.4311,22.2936,22.382,73000.0
2008-01-09 12:00:00,22.79,22.85,22.75,22.84,30400.0,22.3722,22.4311,22.3329,22.4213,30400.0
2008-01-09 12:05:00,22.83,22.9,22.8,22.88,39700.0,22.4114,22.4802,22.382,22.4605,39700.0
2008-01-09 12:10:00,22.89,22.89,22.81,22.85,22100.0,22.4703,22.4703,22.3918,22.4311,22100.0
2008-01-09 12:15:00,22.85,22.86,22.79,22.82,29000.0,22.4311,22.4409,22.3722,22.4016,29000.0
2008-01-09 12:20:00,22.83,22.83,22.71,22.79,20300.0,22.4114,22.4114,22.2936,22.3722,20300.0
2008-01-09 12:25:00,22.8,23.02,22.8,22.96,76800.0,22.382,22.598,22.382,22.5391,76800.0
2008-01-09 12:30:00,22.95,22.96,22.85,22.91,34500.0,22.5292,22.5391,22.4311,22.49,34500.0
2008-01-09 12:35:00,22.9,22.9,22.73,22.73,10700.0,22.4802,22.4802,22.3133,22.3133,10700.0
2008-01-09 12:40:00,22.73,22.77,22.65,22.7,17000.0,22.3133,22.3525,22.2347,22.2838,17000.0
2008-01-09 12:45:00,22.7,22.82,22.67,22.75,30300.0,22.2838,22.4016,22.2544,22.3329,30300.0
2008-01-09 12:50:00,22.75,22.8,22.74,22.78,13000.0,22.3329,22.382,22.3231,22.3624,13000.0
2008-01-09 12:55:00,22.79,22.8,22.72,22.79,28000.0,22.3722,22.382,22.3035,22.3722,28000.0
2008-01-09 13:00:00,22.79,22.8,22.75,22.77,17200.0,22.3722,22.382,22.3329,22.3525,17200.0
2008-01-09 13:05:00,22.77,22.79,22.72,22.75,19800.0,22.3525,22.3722,22.3035,22.3329,19800.0
2008-01-09 13:10:00,22.75,22.76,22.71,22.75,49200.0,22.3329,22.3427,22.2936,22.3329,49200.0
2008-01-09 13:15:00,22.75,22.81,22.7,22.75,103600.0,22.3329,22.3918,22.2838,22.3329,103600.0
2008-01-09 13:20:00,22.75,22.76,22.69,22.73,56400.0,22.3329,22.3427,22.274,22.3133,56400.0
2008-01-09 13:25:00,22.73,22.76,22.61,22.67,51900.0,22.3133,22.3427,22.1955,22.2544,51900.0
2008-01-09 13:30:00,22.67,22.72,22.57,22.68,31100.0,22.2544,22.3035,22.1562,22.2642,31100.0
2008-01-09 13:35:00,22.68,22.75,22.59,22.64,107500.0,22.2642,22.3329,22.1758,22.2249,107500.0
2008-01-09 13:40:00,22.64,22.67,22.56,22.56,81100.0,22.2249,22.2544,22.1464,22.1464,81100.0
2008-01-09 13:45:00,22.55,22.61,22.5,22.51,44700.0,22.1366,22.1955,22.0875,22.0973,44700.0
2008-01-09 13:50:00,22.51,22.6,22.4,22.51,82400.0,22.0973,22.1857,21.9893,22.0973,82400.0
2008-01-09 13:55:00,22.5,22.56,22.49,22.52,23300.0,22.0875,22.1464,22.0777,22.1071,23300.0
2008-01-09 14:00:00,22.53,22.56,22.49,22.56,25400.0,22.1169,22.1464,22.0777,22.1464,25400.0
2008-01-09 14:05:00,22.57,22.57,22.4,22.45,60600.0,22.1562,22.1562,21.9893,22.0384,60600.0
2008-01-09 14:10:00,22.45,22.52,22.45,22.45,52300.0,22.0384,22.1071,22.0384,22.0384,52300.0
2008-01-09 14:15:00,22.45,22.45,22.33,22.39,43000.0,22.0384,22.0384,21.9206,21.9795,43000.0
2008-01-09 14:20:00,22.39,22.51,22.39,22.46,34800.0,21.9795,22.0973,21.9795,22.0482,34800.0
2008-01-09 14:25:00,22.45,22.59,22.41,22.56,80100.0,22.0384,22.1758,21.9991,22.1464,80100.0
2008-01-09 14:30:00,22.56,22.67,22.53,22.64,79000.0,22.1464,22.2544,22.1169,22.2249,79000.0
2008-01-09 14:35:00,22.66,22.68,22.61,22.64,23600.0,22.2446,22.2642,22.1955,22.2249,23600.0
2008-01-09 14:40:00,22.66,22.69,22.59,22.66,30200.0,22.2446,22.274,22.1758,22.2446,30200.0
2008-01-09 14:45:00,22.66,22.81,22.63,22.8,25500.0,22.2446,22.3918,22.2151,22.382,25500.0
2008-01-09 14:50:00,22.81,22.94,22.8,22.82,60000.0,22.3918,22.5194,22.382,22.4016,60000.0
2008-01-09 14:55:00,22.82,22.85,22.77,22.82,39700.0,22.4016,22.4311,22.3525,22.4016,39700.0
2008-01-09 15:00:00,22.82,22.91,22.79,22.9,90600.0,22.4016,22.49,22.3722,22.4802,90600.0
2008-01-09 15:05:00,22.9,23.01,22.89,22.98,87800.0,22.4802,22.5881,22.4703,22.5587,87800.0
2008-01-09 15:10:00,22.98,22.99,22.91,22.92,62100.0,22.5587,22.5685,22.49,22.4998,62100.0
2008-01-09 15:15:00,22.92,23.01,22.91,23.01,47700.0,22.4998,22.5881,22.49,22.5881,47700.0
2008-01-09 15:20:00,23.0,23.12,22.95,23.12,53100.0,22.5783,22.6961,22.5292,22.6961,53100.0
2008-01-09 15:25:00,23.12,23.17,22.99,22.99,33300.0,22.6961,22.7452,22.5685,22.5685,33300.0
2008-01-09 15:30:00,23.0,23.0,22.84,22.91,51400.0,22.5783,22.5783,22.4213,22.49,51400.0
2008-01-09 15:35:00,22.91,23.1,22.91,23.05,111500.0,22.49,22.6765,22.49,22.6274,111500.0
2008-01-09 15:40:00,23.06,23.22,23.06,23.21,75900.0,22.6372,22.7943,22.6372,22.7845,75900.0
2008-01-09 15:45:00,23.2,23.22,23.04,23.07,49300.0,22.7747,22.7943,22.6176,22.647,49300.0
2008-01-09 15:50:00,23.07,23.17,23.06,23.15,45400.0,22.647,22.7452,22.6372,22.7256,45400.0
2008-01-09 15:55:00,23.16,23.19,23.06,23.08,173600.0,22.7354,22.7648,22.6372,22.6569,173600.0
2008-01-10 09:30:00,23.0,23.07,22.85,22.96,38700.0,22.5783,22.647,22.4311,22.5391,38700.0
2008-01-10 09:35:00,22.96,22.98,22.74,22.81,71600.0,22.5391,22.5587,22.3231,22.3918,71600.0
2008-01-10 09:40:00,22.85,22.93,22.83,22.89,47100.0,22.4311,22.5096,22.4114,22.4703,47100.0
2008-01-10 09:45:00,22.86,22.91,22.84,22.9,37400.0,22.4409,22.49,22.4213,22.4802,37400.0
2008-01-10 09:50:00,22.9,23.0,22.88,22.98,27500.0,22.4802,22.5783,22.4605,22.5587,27500.0
2008-01-10 09:55:00,22.95,23.01,22.95,22.99,49100.0,22.5292,22.5881,22.5292,22.5685,49100.0
2008-01-10 10:00:00,22.99,23.04,22.91,23.02,35900.0,22.5685,22.6176,22.49,22.598,35900.0
2008-01-10 10:05:00,22.99,23.15,22.99,23.11,117300.0,22.5685,22.7256,22.5685,22.6863,117300.0
2008-01-10 10:10:00,23.11,23.43,23.09,23.43,71100.0,22.6863,23.0004,22.6667,23.0004,71100.0
2008-01-10 10:15:00,23.43,23.68,23.43,23.64,91500.0,23.0004,23.2459,23.0004,23.2066,91500.0
2008-01-10 10:20:00,23.65,23.67,23.47,23.49,59800.0,23.2164,23.236,23.0397,23.0593,59800.0
2008-01-10 10:25:00,23.49,23.5,23.35,23.36,41200.0,23.0593,23.0692,22.9219,22.9317,41200.0
2008-01-10 10:30:00,23.37,23.39,23.35,23.38,31800.0,22.9415,22.9612,22.9219,22.9514,31800.0
2008-01-10 10:35:00,23.38,23.41,23.26,23.41,41200.0,22.9514,22.9808,22.8336,22.9808,41200.0
2008-01-10 10:40:00,23.41,23.48,23.4,23.47,28300.0,22.9808,23.0495,22.971,23.0397,28300.0
2008-01-10 10:45:00,23.47,23.49,23.35,23.38,88100.0,23.0397,23.0593,22.9219,22.9514,88100.0
2008-01-10 10:50:00,23.38,23.38,23.15,23.15,117900.0,22.9514,22.9514,22.7256,22.7256,117900.0
2008-01-10 10:55:00,23.14,23.21,23.12,23.19,24200.0,22.7158,22.7845,22.6961,22.7648,24200.0
2008-01-10 11:00:00,23.2,23.2,23.04,23.07,41200.0,22.7747,22.7747,22.6176,22.647,41200.0
2008-01-10 11:05:00,23.08,23.16,23.08,23.1,34700.0,22.6569,22.7354,22.6569,22.6765,34700.0
2008-01-10 11:10:00,23.11,23.21,23.11,23.17,34500.0,22.6863,22.7845,22.6863,22.7452,34500.0
2008-01-10 11:15:00,23.17,23.2,23.07,23.12,55600.0,22.7452,22.7747,22.647,22.6961,55600.0
2008-01-10 11:20:00,23.15,23.19,23.09,23.19,31400.0,22.7256,22.7648,22.6667,22.7648,31400.0
2008-01-10 11:25:00,23.2,23.35,23.2,23.29,28700.0,22.7747,22.9219,22.7747,22.863,28700.0
2008-01-10 11:30:00,23.3,23.3,23.17,23.18,24700.0,22.8728,22.8728,22.7452,22.755,24700.0
2008-01-10 11:35:00,23.2,23.2,23.15,23.17,23100.0,22.7747,22.7747,22.7256,22.7452,23100.0
2008-01-10 11:40:00,23.16,23.23,23.14,23.21,21000.0,22.7354,22.8041,22.7158,22.7845,21000.0
2008-01-10 11:45:00,23.19,23.23,23.18,23.23,11800.0,22.7648,22.8041,22.755,22.8041,11800.0
2008-01-10 11:50:00,23.25,23.33,23.23,23.29,22800.0,22.8237,22.9023,22.8041,22.863,22800.0
2008-01-10 11:55:00,23.27,23.3,23.2,23.2,21700.0,22.8434,22.8728,22.7747,22.7747,21700.0
2008-01-10 12:00:00,23.2,23.24,23.16,23.21,58400.0,22.7747,22.8139,22.7354,22.7845,58400.0
2008-01-10 12:05:00,23.21,23.24,23.2,23.23,62500.0,22.7845,22.8139,22.7747,22.8041,62500.0
2008-01-10 12:10:00,23.24,23.25,23.18,23.18,35800.0,22.8139,22.8237,22.755,22.755,35800.0
2008-01-10 12:15:00,23.18,23.36,23.17,23.32,69800.0,22.755,22.9317,22.7452,22.8925,69800.0
2008-01-10 12:20:00,23.32,23.4,23.3,23.36,48500.0,22.8925,22.971,22.8728,22.9317,48500.0
2008-01-10 12:25:00,23.37,23.43,23.23,23.24,74000.0,22.9415,23.0004,22.8041,22.8139,74000.0
2008-01-10 12:30:00,23.26,23.32,23.17,23.22,44400.0,22.8336,22.8925,22.7452,22.7943,44400.0
2008-01-10 12:35:00,23.23,23.38,23.21,23.28,48800.0,22.8041,22.9514,22.7845,22.8532,48800.0
2008-01-10 12:40:00,23.28,23.3,23.17,23.21,91000.0,22.8532,22.8728,22.7452,22.7845,91000.0
2008-01-10 12:45:00,23.21,23.27,23.2,23.24,14500.0,22.7845,22.8434,22.7747,22.8139,14500.0
2008-01-10 12:50:00,23.25,23.32,23.21,23.32,23300.0,22.8237,22.8925,22.7845,22.8925,23300.0
2008-01-10 12:55:00,23.29,23.43,23.28,23.33,15900.0,22.863,23.0004,22.8532,22.9023,15900.0
2008-01-10 13:00:00,23.32,23.36,23.25,23.29,28400.0,22.8925,22.9317,22.8237,22.863,28400.0
2008-01-10 13:05:00,23.29,23.38,23.27,23.37,18500.0,22.863,22.9514,22.8434,22.9415,18500.0
2008-01-10 13:10:00,23.37,23.38,23.27,23.31,33000.0,22.9415,22.9514,22.8434,22.8826,33000.0
2008-01-10 13:15:00,23.31,23.34,23.21,23.27,70900.0,22.8826,22.9121,22.7845,22.8434,70900.0
2008-01-10 13:20:00,23.26,23.3,23.16,23.17,69200.0,22.8336,22.8728,22.7354,22.7452,69200.0
2008-01-10 13:25:00,23.18,23.2,23.12,23.14,61500.0,22.755,22.7747,22.6961,22.7158,61500.0
2008-01-10 13:30:00,23.13,23.14,23.07,23.09,52800.0,22.7059,22.7158,22.647,22.6667,52800.0
2008-01-10 13:35:00,23.09,23.11,22.88,22.91,80200.0,22.6667,22.6863,22.4605,22.49,80200.0
2008-01-10 13:40:00,22.92,23.02,22.88,23.01,97800.0,22.4998,22.598,22.4605,22.5881,97800.0
2008-01-10 13:45:00,23.01,23.05,22.95,23.0,28600.0,22.5881,22.6274,22.5292,22.5783,28600.0
2008-01-10 13:50:00,23.01,23.01,22.83,22.85,31200.0,22.5881,22.5881,22.4114,22.4311,31200.0
2008-01-10 13:55:00,22.84,22.94,22.83,22.92,37500.0,22.4213,22.5194,22.4114,22.4998,37500.0
2008-01-10 14:00:00,22.93,22.99,22.85,22.86,41500.0,22.5096,22.5685,22.4311,22.4409,41500.0
2008-01-10 14:05:00,22.86,22.89,22.81,22.83,34200.0,22.4409,22.4703,22.3918,22.4114,34200.0
2008-01-10 14:10:00,22.84,22.9,22.84,22.88,53000.0,22.4213,22.4802,22.4213,22.4605,53000.0
2008-01-10 14:15:00,22.88,23.11,22.87,23.09,58400.0,22.4605,22.6863,22.4507,22.6667,58400.0
2008-01-10 14:20:00,23.11,23.25,23.11,23.21,35200.0,22.6863,22.8237,22.6863,22.7845,35200.0
2008-01-10 14:25:00,23.21,23.23,23.07,23.12,28900.0,22.7845,22.8041,22.647,22.6961,28900.0
2008-01-10 14:30:00,23.1,23.16,22.94,22.98,83300.0,22.6765,22.7354,22.5194,22.5587,83300.0
2008-01-10 14:35:00,22.98,23.3,22.96,23.29,89900.0,22.5587,22.8728,22.5391,22.863,89900.0
2008-01-10 14:40:00,23.32,23.32,23.22,23.32,37700.0,22.8925,22.8925,22.7943,22.8925,37700.0
2008-01-10 14:45:00,23.32,23.33,23.29,23.3,16400.0,22.8925,22.9023,22.863,22.8728,16400.0
2008-01-10 14:50:00,23.31,23.34,23.29,23.32,21600.0,22.8826,22.9121,22.863,22.8925,21600.0
2008-01-10 14:55:00,23.33,23.49,23.33,23.46,33500.0,22.9023,23.0593,22.9023,23.0299,33500.0
2008-01-10 15:00:00,23.46,23.47,23.29,23.3,26500.0,23.0299,23.0397,22.863,22.8728,26500.0
2008-01-10 15:05:00,23.3,23.44,23.29,23.42,47900.0,22.8728,23.0103,22.863,22.9906,47900.0
2008-01-10 15:10:00,23.45,23.6,23.43,23.57,20000.0,23.0201,23.1673,23.0004,23.1379,20000.0
2008-01-10 15:15:00,23.57,23.57,23.44,23.47,14800.0,23.1379,23.1379,23.0103,23.0397,14800.0
2008-01-10 15:20:00,23.45,23.57,23.43,23.51,25900.0,23.0201,23.1379,23.0004,23.079,25900.0
2008-01-10 15:25:00,23.5,23.6,23.48,23.59,77200.0,23.0692,23.1673,23.0495,23.1575,77200.0
2008-01-10 15:30:00,23.59,23.62,23.45,23.6,117300.0,23.1575,23.187,23.0201,23.1673,117300.0
2008-01-10 15:35:00,23.58,23.66,23.48,23.62,67700.0,23.1477,23.2262,23.0495,23.187,67700.0
2008-01-10 15:40:00,23.63,23.65,23.53,23.55,62400.0,23.1968,23.2164,23.0986,23.1182,62400.0
2008-01-10 15:45:00,23.54,23.62,23.5,23.55,133800.0,23.1084,23.187,23.0692,23.1182,133800.0
2008-01-10 15:50:00,23.57,23.65,23.55,23.6,150400.0,23.1379,23.2164,23.1182,23.1673,150400.0
2008-01-10 15:55:00,23.6,23.72,23.39,23.44,320300.0,23.1673,23.2851,22.9612,23.0103,320300.0
2008-01-11 09:30:00,23.06,23.06,23.06,23.06,0.0,22.6372,22.6372,22.6372,22.6372,0.0
2008-01-11 09:35:00,23.03,23.18,22.96,23.14,54400.0,22.6078,22.755,22.5391,22.7158,54400.0
2008-01-11 09:40:00,23.16,23.27,23.11,23.18,33900.0,22.7354,22.8434,22.6863,22.755,33900.0
2008-01-11 09:45:00,23.18,23.2,23.05,23.2,19400.0,22.755,22.7747,22.6274,22.7747,19400.0
2008-01-11 09:50:00,23.2,23.24,23.06,23.08,52800.0,22.7747,22.8139,22.6372,22.6569,52800.0
2008-01-11 09:55:00,23.07,23.17,23.05,23.14,89900.0,22.647,22.7452,22.6274,22.7158,89900.0
2008-01-11 10:00:00,23.13,23.24,22.96,23.18,60600.0,22.7059,22.8139,22.5391,22.755,60600.0
2008-01-11 10:05:00,23.18,23.2,23.0,23.0,51600.0,22.755,22.7747,22.5783,22.5783,51600.0
2008-01-11 10:10:00,23.01,23.2,23.01,23.05,77100.0,22.5881,22.7747,22.5881,22.6274,77100.0
2008-01-11 10:15:00,23.03,23.09,22.98,23.08,17300.0,22.6078,22.6667,22.5587,22.6569,17300.0
2008-01-11 10:20:00,23.09,23.33,23.09,23.33,23200.0,22.6667,22.9023,22.6667,22.9023,23200.0
2008-01-11 10:25:00,23.33,23.33,23.16,23.19,18500.0,22.9023,22.9023,22.7354,22.7648,18500.0
2008-01-11 10:30:00,23.19,23.2,23.13,23.18,16800.0,22.7648,22.7747,22.7059,22.755,16800.0
2008-01-11 10:35:00,23.18,23.28,23.16,23.27,18200.0,22.755,22.8532,22.7354,22.8434,18200.0
2008-01-11 10:40:00,23.28,23.38,23.26,23.3,13800.0,22.8532,22.9514,22.8336,22.8728,13800.0
2008-01-11 10:45:00,23.31,23.46,23.31,23.42,17400.0,22.8826,23.0299,22.8826,22.9906,17400.0
2008-01-11 10:50:00,23.41,23.51,23.35,23.5,12200.0,22.9808,23.079,22.9219,23.0692,12200.0
2008-01-11 10:55:00,23.51,23.51,23.3,23.31,17300.0,23.079,23.079,22.8728,22.8826,17300.0
2008-01-11 11:00:00,23.31,23.35,23.3,23.33,14500.0,22.8826,22.9219,22.8728,22.9023,14500.0
2008-01-11 11:05:00,23.33,23.42,23.29,23.42,16800.0,22.9023,22.9906,22.863,22.9906,16800.0
2008-01-11 11:10:00,23.4,23.4,23.31,23.31,19100.0,22.971,22.971,22.8826,22.8826,19100.0
2008-01-11 11:15:00,23.31,23.42,23.3,23.32,27800.0,22.8826,22.9906,22.8728,22.8925,27800.0
2008-01-11 11:20:00,23.32,23.43,23.32,23.38,16400.0,22.8925,23.0004,22.8925,22.9514,16400.0
2008-01-11 11:25:00,23.38,23.45,23.37,23.44,19300.0,22.9514,23.0201,22.9415,23.0103,19300.0
2008-01-11 11:30:00,23.44,23.7,23.44,23.7,48900.0,23.0103,23.2655,23.0103,23.2655,48900.0
2008-01-11 11:35:00,23.69,23.79,23.45,23.45,93500.0,23.2557,23.3538,23.0201,23.0201,93500.0
2008-01-11 11:40:00,23.47,23.54,23.41,23.54,18500.0,23.0397,23.1084,22.9808,23.1084,18500.0
2008-01-11 11:45:00,23.52,23.56,23.5,23.53,8900.0,23.0888,23.1281,23.0692,23.0986,8900.0
2008-01-11 11:50:00,23.53,23.68,23.52,23.61,51400.0,23.0986,23.2459,23.0888,23.1771,51400.0
2008-01-11 11:55:00,23.62,23.62,23.53,23.55,27900.0,23.187,23.187,23.0986,23.1182,27900.0
2008-01-11 12:00:00,23.56,23.56,23.52,23.55,18000.0,23.1281,23.1281,23.0888,23.1182,18000.0
2008-01-11 12:05:00,23.53,23.57,23.48,23.56,39700.0,23.0986,23.1379,23.0495,23.1281,39700.0
2008-01-11 12:10:00,23.55,23.56,23.53,23.53,44400.0,23.1182,23.1281,23.0986,23.0986,44400.0
2008-01-11 12:15:00,23.54,23.56,23.5,23.51,94100.0,23.1084,23.1281,23.0692,23.079,94100.0
2008-01-11 12:20:00,23.51,23.57,23.47,23.51,27400.0,23.079,23.1379,23.0397,23.079,27400.0
2008-01-11 12:25:00,23.51,23.58,23.51,23.55,19000.0,23.079,23.1477,23.079,23.1182,19000.0
2008-01-11 12:30:00,23.55,23.56,23.46,23.48,18900.0,23.1182,23.1281,23.0299,23.0495,18900.0
2008-01-11 12:35:00,23.47,23.5,23.42,23.47,25700.0,23.0397,23.0692,22.9906,23.0397,25700.0
2008-01-11 12:40:00,23.47,23.54,23.47,23.49,18500.0,23.0397,23.1084,23.0397,23.0593,18500.0
2008-01-11 12:45:00,23.48,23.54,23.43,23.5,51400.0,23.0495,23.1084,23.0004,23.0692,51400.0
2008-01-11 12:50:00,23.52,23.62,23.52,23.61,34500.0,23.0888,23.187,23.0888,23.1771,34500.0
2008-01-11 12:55:00,23.63,23.68,23.58,23.68,20400.0,23.1968,23.2459,23.1477,23.2459,20400.0
2008-01-11 13:00:00,23.66,23.69,23.54,23.56,35500.0,23.2262,23.2557,23.1084,23.1281,35500.0
2008-01-11 13:05:00,23.55,23.57,23.52,23.56,23900.0,23.1182,23.1379,23.0888,23.1281,23900.0
2008-01-11 13:10:00,23.55,23.56,23.46,23.47,19700.0,23.1182,23.1281,23.0299,23.0397,19700.0
2008-01-11 13:15:00,23.46,23.47,23.41,23.45,12100.0,23.0299,23.0397,22.9808,23.0201,12100.0
2008-01-11 13:20:00,23.43,23.46,23.38,23.45,21100.0,23.0004,23.0299,22.9514,23.0201,21100.0
2008-01-11 13:25:00,23.45,23.5,23.45,23.49,21200.0,23.0201,23.0692,23.0201,23.0593,21200.0
2008-01-11 13:30:00,23.49,23.56,23.45,23.5,27500.0,23.0593,23.1281,23.0201,23.0692,27500.0
2008-01-11 13:35:00,23.53,23.53,23.44,23.46,39900.0,23.0986,23.0986,23.0103,23.0299,39900.0
2008-01-11 13:40:00,23.47,23.54,23.47,23.53,29600.0,23.0397,23.1084,23.0397,23.0986,29600.0
2008-01-11 13:45:00,23.52,23.52,23.37,23.4,76800.0,23.0888,23.0888,22.9415,22.971,76800.0
2008-01-11 13:50:00,23.39,23.47,23.38,23.45,37400.0,22.9612,23.0397,22.9514,23.0201,37400.0
2008-01-11 13:55:00,23.45,23.46,23.37,23.39,25000.0,23.0201,23.0299,22.9415,22.9612,25000.0
2008-01-11 14:00:00,23.39,23.41,23.35,23.35,26900.0,22.9612,22.9808,22.9219,22.9219,26900.0
2008-01-11 14:05:00,23.36,23.4,23.34,23.4,27900.0,22.9317,22.971,22.9121,22.971,27900.0
2008-01-11 14:10:00,23.4,23.43,23.35,23.4,22700.0,22.971,23.0004,22.9219,22.971,22700.0
2008-01-11 14:15:00,23.4,23.51,23.4,23.5,16000.0,22.971,23.079,22.971,23.0692,16000.0
2008-01-11 14:20:00,23.49,23.55,23.47,23.49,31000.0,23.0593,23.1182,23.0397,23.0593,31000.0
2008-01-11 14:25:00,23.49,23.53,23.44,23.47,10300.0,23.0593,23.0986,23.0103,23.0397,10300.0
2008-01-11 14:30:00,23.47,23.53,23.4,23.5,28700.0,23.0397,23.0986,22.971,23.0692,28700.0
2008-01-11 14:35:00,23.51,23.51,23.48,23.48,18500.0,23.079,23.079,23.0495,23.0495,18500.0
2008-01-11 14:40:00,23.47,23.54,23.44,23.51,24200.0,23.0397,23.1084,23.0103,23.079,24200.0
2008-01-11 14:45:00,23.52,23.52,23.32,23.33,36000.0,23.0888,23.0888,22.8925,22.9023,36000.0
2008-01-11 14:50:00,23.33,23.37,23.29,23.35,41000.0,22.9023,22.9415,22.863,22.9219,41000.0
2008-01-11 14:55:00,23.35,23.4,23.26,23.37,34800.0,22.9219,22.971,22.8336,22.9415,34800.0
2008-01-11 15:00:00,23.37,23.38,23.3,23.38,19900.0,22.9415,22.9514,22.8728,22.9514,19900.0
2008-01-11 15:05:00,23.38,23.39,23.3,23.34,72300.0,22.9514,22.9612,22.8728,22.9121,72300.0
2008-01-11 15:10:00,23.32,23.32,23.25,23.27,23700.0,22.8925,22.8925,22.8237,22.8434,23700.0
2008-01-11 15:15:00,23.26,23.37,23.26,23.33,33700.0,22.8336,22.9415,22.8336,22.9023,33700.0
2008-01-11 15:20:00,23.3,23.34,23.25,23.33,24500.0,22.8728,22.9121,22.8237,22.9023,24500.0
2008-01-11 15:25:00,23.33,23.4,23.33,23.38,45300.0,22.9023,22.971,22.9023,22.9514,45300.0
2008-01-11 15:30:00,23.38,23.41,23.32,23.39,46700.0,22.9514,22.9808,22.8925,22.9612,46700.0
2008-01-11 15:35:00,23.4,23.44,23.34,23.43,26400.0,22.971,23.0103,22.9121,23.0004,26400.0
2008-01-11 15:40:00,23.45,23.45,23.35,23.37,33900.0,23.0201,23.0201,22.9219,22.9415,33900.0
2008-01-11 15:45:00,23.38,23.42,23.31,23.39,55500.0,22.9514,22.9906,22.8826,22.9612,55500.0
2008-01-11 15:50:00,23.38,23.48,23.35,23.48,91200.0,22.9514,23.0495,22.9219,23.0495,91200.0
2008-01-11 15:55:00,23.46,23.47,23.4,23.4,46100.0,23.0299,23.0397,22.971,22.971,46100.0
2008-01-14 09:30:00,23.61,23.62,23.41,23.46,20500.0,23.1771,23.187,22.9808,23.0299,20500.0
2008-01-14 09:35:00,23.48,23.51,23.06,23.2,20700.0,23.0495,23.079,22.6372,22.7747,20700.0
2008-01-14 09:40:00,23.21,23.33,23.07,23.27,32600.0,22.7845,22.9023,22.647,22.8434,32600.0
2008-01-14 09:45:00,23.21,23.37,23.19,23.36,37300.0,22.7845,22.9415,22.7648,22.9317,37300.0
2008-01-14 09:50:00,23.32,23.37,23.27,23.29,39000.0,22.8925,22.9415,22.8434,22.863,39000.0
2008-01-14 09:55:00,23.29,23.34,23.25,23.25,27700.0,22.863,22.9121,22.8237,22.8237,27700.0
2008-01-14 10:00:00,23.26,23.29,23.16,23.22,36100.0,22.8336,22.863,22.7354,22.7943,36100.0
2008-01-14 10:05:00,23.23,23.33,23.22,23.28,18700.0,22.8041,22.9023,22.7943,22.8532,18700.0
2008-01-14 10:10:00,23.29,23.39,23.27,23.36,21400.0,22.863,22.9612,22.8434,22.9317,21400.0
2008-01-14 10:15:00,23.34,23.37,23.3,23.33,20100.0,22.9121,22.9415,22.8728,22.9023,20100.0
2008-01-14 10:20:00,23.35,23.39,23.31,23.38,21400.0,22.9219,22.9612,22.8826,22.9514,21400.0
2008-01-14 10:25:00,23.38,23.39,23.29,23.31,17000.0,22.9514,22.9612,22.863,22.8826,17000.0
2008-01-14 10:30:00,23.33,23.4,23.31,23.39,13000.0,22.9023,22.971,22.8826,22.9612,13000.0
2008-01-14 10:35:00,23.4,23.42,23.29,23.39,48200.0,22.971,22.9906,22.863,22.9612,48200.0
2008-01-14 10:40:00,23.37,23.37,23.22,23.23,36500.0,22.9415,22.9415,22.7943,22.8041,36500.0
2008-01-14 10:45:00,23.23,23.25,23.01,23.04,113000.0,22.8041,22.8237,22.5881,22.6176,113000.0
2008-01-14 10:50:00,23.06,23.07,22.74,22.8,85000.0,22.6372,22.647,22.3231,22.382,85000.0
2008-01-14 10:55:00,22.81,22.92,22.79,22.9,38400.0,22.3918,22.4998,22.3722,22.4802,38400.0
2008-01-14 11:00:00,22.92,22.97,22.84,22.86,35400.0,22.4998,22.5489,22.4213,22.4409,35400.0
2008-01-14 11:05:00,22.86,22.89,22.81,22.89,30200.0,22.4409,22.4703,22.3918,22.4703,30200.0
2008-01-14 11:10:00,22.89,22.97,22.87,22.95,14700.0,22.4703,22.5489,22.4507,22.5292,14700.0
2008-01-14 11:15:00,22.97,22.99,22.94,22.94,25700.0,22.5489,22.5685,22.5194,22.5194,25700.0
2008-01-14 11:20:00,22.95,22.99,22.9,22.96,95000.0,22.5292,22.5685,22.4802,22.5391,95000.0
2008-01-14 11:25:00,22.96,22.99,22.95,22.99,25900.0,22.5391,22.5685,22.5292,22.5685,25900.0
2008-01-14 11:30:00,22.99,23.05,22.85,22.96,49700.0,22.5685,22.6274,22.4311,22.5391,49700.0
2008-01-14 11:35:00,22.94,22.97,22.92,22.97,19300.0,22.5194,22.5489,22.4998,22.5489,19300.0
2008-01-14 11:40:00,22.96,23.01,22.91,22.91,26000.0,22.5391,22.5881,22.49,22.49,26000.0
2008-01-14 11:45:00,22.92,22.96,22.89,22.94,30100.0,22.4998,22.5391,22.4703,22.5194,30100.0
2008-01-14 11:50:00,22.93,22.96,22.93,22.96,14000.0,22.5096,22.5391,22.5096,22.5391,14000.0
2008-01-14 11:55:00,22.96,22.98,22.93,22.93,60100.0,22.5391,22.5587,22.5096,22.5096,60100.0
2008-01-14 12:00:00,22.95,22.98,22.91,22.94,66100.0,22.5292,22.5587,22.49,22.5194,66100.0
2008-01-14 12:05:00,22.94,22.96,22.89,22.89,33900.0,22.5194,22.5391,22.4703,22.4703,33900.0
2008-01-14 12:10:00,22.9,22.92,22.87,22.89,49300.0,22.4802,22.4998,22.4507,22.4703,49300.0
2008-01-14 12:15:00,22.88,22.89,22.74,22.77,27400.0,22.4605,22.4703,22.3231,22.3525,27400.0
2008-01-14 12:20:00,22.78,22.85,22.74,22.85,19300.0,22.3624,22.4311,22.3231,22.4311,19300.0
2008-01-14 12:25:00,22.85,22.92,22.85,22.9,10000.0,22.4311,22.4998,22.4311,22.4802,10000.0
2008-01-14 12:30:00,22.88,22.95,22.88,22.9,11900.0,22.4605,22.5292,22.4605,22.4802,11900.0
2008-01-14 12:35:00,22.91,22.95,22.91,22.94,12000.0,22.49,22.5292,22.49,22.5194,12000.0
2008-01-14 12:40:00,22.95,22.98,22.91,22.93,9600.0,22.5292,22.5587,22.49,22.5096,9600.0
2008-01-14 12:45:00,22.93,22.95,22.92,22.95,7500.0,22.5096,22.5292,22.4998,22.5292,7500.0
2008-01-14 12:50:00,22.94,23.0,22.9,22.97,11500.0,22.5194,22.5783,22.4802,22.5489,11500.0
2008-01-14 12:55:00,22.96,22.99,22.96,22.97,8300.0,22.5391,22.5685,22.5391,22.5489,8300.0
2008-01-14 13:00:00,22.97,23.02,22.95,23.0,13100.0,22.5489,22.598,22.5292,22.5783,13100.0
2008-01-14 13:05:00,23.0,23.0,22.96,22.97,10400.0,22.5783,22.5783,22.5391,22.5489,10400.0
2008-01-14 13:10:00,22.97,22.99,22.91,22.92,15900.0,22.5489,22.5685,22.49,22.4998,15900.0
2008-01-14 13:15:00,22.92,23.01,22.92,22.99,22100.0,22.4998,22.5881,22.4998,22.5685,22100.0
2008-01-14 13:20:00,22.99,23.0,22.98,22.98,19700.0,22.5685,22.5783,22.5587,22.5587,19700.0
2008-01-14 13:25:00,22.99,23.0,22.97,22.99,12400.0,22.5685,22.5783,22.5489,22.5685,12400.0
2008-01-14 13:30:00,22.99,23.0,22.97,23.0,14200.0,22.5685,22.5783,22.5489,22.5783,14200.0
2008-01-14 13:35:00,23.02,23.03,22.95,23.0,20100.0,22.598,22.6078,22.5292,22.5783,20100.0
2008-01-14 13:40:00,23.0,23.04,23.0,23.03,9000.0,22.5783,22.6176,22.5783,22.6078,9000.0
2008-01-14 13:45:00,23.02,23.06,23.0,23.04,7000.0,22.598,22.6372,22.5783,22.6176,7000.0
2008-01-14 13:50:00,23.03,23.09,23.0,23.09,9300.0,22.6078,22.6667,22.5783,22.6667,9300.0
2008-01-14 13:55:00,23.06,23.11,23.06,23.1,8900.0,22.6372,22.6863,22.6372,22.6765,8900.0
2008-01-14 14:00:00,23.1,23.13,23.08,23.11,9200.0,22.6765,22.7059,22.6569,22.6863,9200.0
2008-01-14 14:05:00,23.11,23.13,23.03,23.03,18500.0,22.6863,22.7059,22.6078,22.6078,18500.0
2008-01-14 14:10:00,23.03,23.04,23.0,23.01,40400.0,22.6078,22.6176,22.5783,22.5881,40400.0
2008-01-14 14:15:00,23.01,23.01,22.98,23.0,29300.0,22.5881,22.5881,22.5587,22.5783,29300.0
2008-01-14 14:20:00,23.01,23.06,23.0,23.01,11700.0,22.5881,22.6372,22.5783,22.5881,11700.0
2008-01-14 14:25:00,23.02,23.1,23.01,23.08,21100.0,22.598,22.6765,22.5881,22.6569,21100.0
2008-01-14 14:30:00,23.09,23.14,23.07,23.14,12600.0,22.6667,22.7158,22.647,22.7158,12600.0
2008-01-14 14:35:00,23.14,23.19,23.08,23.18,15700.0,22.7158,22.7648,22.6569,22.755,15700.0
2008-01-14 14:40:00,23.2,23.24,23.2,23.21,22000.0,22.7747,22.8139,22.7747,22.7845,22000.0
2008-01-14 14:45:00,23.21,23.22,23.18,23.18,23300.0,22.7845,22.7943,22.755,22.755,23300.0
2008-01-14 14:50:00,23.18,23.19,23.12,23.15,29500.0,22.755,22.7648,22.6961,22.7256,29500.0
2008-01-14 14:55:00,23.15,23.18,23.13,23.16,31200.0,22.7256,22.755,22.7059,22.7354,31200.0
2008-01-14 15:00:00,23.18,23.21,23.15,23.17,20000.0,22.755,22.7845,22.7256,22.7452,20000.0
2008-01-14 15:05:00,23.17,23.2,23.15,23.19,24700.0,22.7452,22.7747,22.7256,22.7648,24700.0
2008-01-14 15:10:00,23.2,23.2,23.14,23.19,28300.0,22.7747,22.7747,22.7158,22.7648,28300.0
2008-01-14 15:15:00,23.18,23.21,23.13,23.14,23300.0,22.755,22.7845,22.7059,22.7158,23300.0
2008-01-14 15:20:00,23.15,23.17,23.11,23.12,22600.0,22.7256,22.7452,22.6863,22.6961,22600.0
2008-01-14 15:25:00,23.14,23.2,23.12,23.19,27900.0,22.7158,22.7747,22.6961,22.7648,27900.0
2008-01-14 15:30:00,23.19,23.19,23.14,23.17,31500.0,22.7648,22.7648,22.7158,22.7452,31500.0
2008-01-14 15:35:00,23.17,23.23,23.17,23.2,34200.0,22.7452,22.8041,22.7452,22.7747,34200.0
2008-01-14 15:40:00,23.2,23.3,23.19,23.28,40300.0,22.7747,22.8728,22.7648,22.8532,40300.0
2008-01-14 15:45:00,23.28,23.35,23.28,23.34,30300.0,22.8532,22.9219,22.8532,22.9121,30300.0
2008-01-14 15:50:00,23.34,23.36,23.26,23.29,45600.0,22.9121,22.9317,22.8336,22.863,45600.0
2008-01-14 15:55:00,23.29,23.3,23.26,23.29,46900.0,22.863,22.8728,22.8336,22.863,46900.0
2008-01-15 09:30:00,22.96,22.96,22.55,22.75,67300.0,22.5391,22.5391,22.1366,22.3329,67300.0
2008-01-15 09:35:00,22.85,22.96,22.54,22.56,44700.0,22.4311,22.5391,22.1268,22.1464,44700.0
2008-01-15 09:40:00,22.56,22.61,22.49,22.61,29100.0,22.1464,22.1955,22.0777,22.1955,29100.0
2008-01-15 09:45:00,22.64,22.67,22.6,22.65,36000.0,22.2249,22.2544,22.1857,22.2347,36000.0
2008-01-15 09:50:00,22.62,22.85,22.59,22.81,14100.0,22.2053,22.4311,22.1758,22.3918,14100.0
2008-01-15 09:55:00,22.81,22.81,22.72,22.74,16800.0,22.3918,22.3918,22.3035,22.3231,16800.0
2008-01-15 10:00:00,22.75,23.08,22.73,22.75,50300.0,22.3329,22.6569,22.3133,22.3329,50300.0
2008-01-15 10:05:00,22.75,22.92,22.74,22.84,21800.0,22.3329,22.4998,22.3231,22.4213,21800.0
2008-01-15 10:10:00,22.85,22.85,22.66,22.68,58600.0,22.4311,22.4311,22.2446,22.2642,58600.0
2008-01-15 10:15:00,22.67,22.7,22.59,22.59,42500.0,22.2544,22.2838,22.1758,22.1758,42500.0
2008-01-15 10:20:00,22.59,22.62,22.48,22.53,59600.0,22.1758,22.2053,22.0679,22.1169,59600.0
2008-01-15 10:25:00,22.54,22.56,22.37,22.44,39900.0,22.1268,22.1464,21.9599,22.0286,39900.0
2008-01-15 10:30:00,22.45,22.67,22.44,22.57,53300.0,22.0384,22.2544,22.0286,22.1562,53300.0
2008-01-15 10:35:00,22.58,22.65,22.57,22.6,39000.0,22.166,22.2347,22.1562,22.1857,39000.0
2008-01-15 10:40:00,22.6,22.69,22.6,22.66,42400.0,22.1857,22.274,22.1857,22.2446,42400.0
2008-01-15 10:45:00,22.66,22.69,22.6,22.62,38600.0,22.2446,22.274,22.1857,22.2053,38600.0
2008-01-15 10:50:00,22.61,22.65,22.6,22.6,48900.0,22.1955,22.2347,22.1857,22.1857,48900.0
2008-01-15 10:55:00,22.62,22.7,22.58,22.58,24000.0,22.2053,22.2838,22.166,22.166,24000.0
2008-01-15 11:00:00,22.6,22.6,22.49,22.49,7600.0,22.1857,22.1857,22.0777,22.0777,7600.0
2008-01-15 11:05:00,22.49,22.5,22.35,22.35,16700.0,22.0777,22.0875,21.9402,21.9402,16700.0
2008-01-15 11:10:00,22.36,22.52,22.36,22.4,48600.0,21.9501,22.1071,21.9501,21.9893,48600.0
2008-01-15 11:15:00,22.4,22.45,22.37,22.37,23200.0,21.9893,22.0384,21.9599,21.9599,23200.0
2008-01-15 11:20:00,22.38,22.4,22.35,22.35,8500.0,21.9697,21.9893,21.9402,21.9402,8500.0
2008-01-15 11:25:00,22.34,22.43,22.31,22.41,37400.0,21.9304,22.0188,21.901,21.9991,37400.0
2008-01-15 11:30:00,22.41,22.43,22.38,22.43,12700.0,21.9991,22.0188,21.9697,22.0188,12700.0
2008-01-15 11:35:00,22.44,22.44,22.35,22.42,14100.0,22.0286,22.0286,21.9402,22.009,14100.0
2008-01-15 11:40:00,22.45,22.45,22.35,22.38,23600.0,22.0384,22.0384,21.9402,21.9697,23600.0
2008-01-15 11:45:00,22.37,22.4,22.3,22.31,11900.0,21.9599,21.9893,21.8912,21.901,11900.0
2008-01-15 11:50:00,22.31,22.35,22.3,22.35,26100.0,21.901,21.9402,21.8912,21.9402,26100.0
2008-01-15 11:55:00,22.35,22.35,22.28,22.34,16800.0,21.9402,21.9402,21.8715,21.9304,16800.0
2008-01-15 12:00:00,22.34,22.35,22.3,22.34,14900.0,21.9304,21.9402,21.8912,21.9304,14900.0
2008-01-15 12:05:00,22.33,22.38,22.29,22.37,33300.0,21.9206,21.9697,21.8813,21.9599,33300.0
2008-01-15 12:10:00,22.37,22.45,22.36,22.43,21200.0,21.9599,22.0384,21.9501,22.0188,21200.0
2008-01-15 12:15:00,22.45,22.52,22.45,22.5,17600.0,22.0384,22.1071,22.0384,22.0875,17600.0
2008-01-15 12:20:00,22.49,22.62,22.49,22.58,35900.0,22.0777,22.2053,22.0777,22.166,35900.0
2008-01-15 12:25:00,22.58,22.6,22.57,22.59,19400.0,22.166,22.1857,22.1562,22.1758,19400.0
2008-01-15 12:30:00,22.59,22.61,22.51,22.56,40100.0,22.1758,22.1955,22.0973,22.1464,40100.0
2008-01-15 12:35:00,22.57,22.62,22.52,22.57,56700.0,22.1562,22.2053,22.1071,22.1562,56700.0
2008-01-15 12:40:00,22.57,22.66,22.57,22.59,19000.0,22.1562,22.2446,22.1562,22.1758,19000.0
2008-01-15 12:45:00,22.58,22.61,22.54,22.59,30200.0,22.166,22.1955,22.1268,22.1758,30200.0
2008-01-15 12:50:00,22.6,22.67,22.59,22.66,28000.0,22.1857,22.2544,22.1758,22.2446,28000.0
2008-01-15 12:55:00,22.67,22.7,22.65,22.67,22200.0,22.2544,22.2838,22.2347,22.2544,22200.0
2008-01-15 13:00:00,22.67,22.75,22.65,22.75,30100.0,22.2544,22.3329,22.2347,22.3329,30100.0
2008-01-15 13:05:00,22.74,22.79,22.74,22.77,36400.0,22.3231,22.3722,22.3231,22.3525,36400.0
2008-01-15 13:10:00,22.77,22.89,22.76,22.89,19600.0,22.3525,22.4703,22.3427,22.4703,19600.0
2008-01-15 13:15:00,22.87,22.88,22.78,22.84,10800.0,22.4507,22.4605,22.3624,22.4213,10800.0
2008-01-15 13:20:00,22.83,22.83,22.78,22.78,22100.0,22.4114,22.4114,22.3624,22.3624,22100.0
2008-01-15 13:25:00,22.79,22.82,22.77,22.79,12700.0,22.3722,22.4016,22.3525,22.3722,12700.0
2008-01-15 13:30:00,22.8,22.8,22.72,22.74,14800.0,22.382,22.382,22.3035,22.3231,14800.0
2008-01-15 13:35:00,22.75,22.77,22.73,22.77,9000.0,22.3329,22.3525,22.3133,22.3525,9000.0
2008-01-15 13:40:00,22.78,22.78,22.74,22.75,10700.0,22.3624,22.3624,22.3231,22.3329,10700.0
2008-01-15 13:45:00,22.74,22.75,22.7,22.74,11000.0,22.3231,22.3329,22.2838,22.3231,11000.0
2008-01-15 13:50:00,22.74,22.77,22.67,22.68,19400.0,22.3231,22.3525,22.2544,22.2642,19400.0
2008-01-15 13:55:00,22.67,22.7,22.63,22.7,18800.0,22.2544,22.2838,22.2151,22.2838,18800.0
2008-01-15 14:00:00,22.7,22.7,22.65,22.67,9700.0,22.2838,22.2838,22.2347,22.2544,9700.0
2008-01-15 14:05:00,22.66,22.73,22.66,22.69,12100.0,22.2446,22.3133,22.2446,22.274,12100.0
2008-01-15 14:10:00,22.69,22.81,22.68,22.81,19600.0,22.274,22.3918,22.2642,22.3918,19600.0
2008-01-15 14:15:00,22.81,22.83,22.78,22.8,24000.0,22.3918,22.4114,22.3624,22.382,24000.0
2008-01-15 14:20:00,22.8,22.81,22.72,22.72,55500.0,22.382,22.3918,22.3035,22.3035,55500.0
2008-01-15 14:25:00,22.71,22.74,22.68,22.74,11500.0,22.2936,22.3231,22.2642,22.3231,11500.0
2008-01-15 14:30:00,22.72,22.82,22.71,22.79,26300.0,22.3035,22.4016,22.2936,22.3722,26300.0
2008-01-15 14:35:00,22.79,22.79,22.68,22.71,19200.0,22.3722,22.3722,22.2642,22.2936,19200.0
2008-01-15 14:40:00,22.71,22.77,22.71,22.76,17800.0,22.2936,22.3525,22.2936,22.3427,17800.0
2008-01-15 14:45:00,22.76,22.77,22.69,22.72,20500.0,22.3427,22.3525,22.274,22.3035,20500.0
2008-01-15 14:50:00,22.72,22.74,22.68,22.71,18000.0,22.3035,22.3231,22.2642,22.2936,18000.0
2008-01-15 14:55:00,22.71,22.74,22.65,22.66,26800.0,22.2936,22.3231,22.2347,22.2446,26800.0
2008-01-15 15:00:00,22.65,22.67,22.5,22.54,21400.0,22.2347,22.2544,22.0875,22.1268,21400.0
2008-01-15 15:05:00,22.53,22.55,22.5,22.52,19800.0,22.1169,22.1366,22.0875,22.1071,19800.0
2008-01-15 15:10:00,22.53,22.57,22.49,22.54,24100.0,22.1169,22.1562,22.0777,22.1268,24100.0
2008-01-15 15:15:00,22.54,22.56,22.47,22.47,28100.0,22.1268,22.1464,22.058,22.058,28100.0
2008-01-15 15:20:00,22.49,22.58,22.47,22.54,23500.0,22.0777,22.166,22.058,22.1268,23500.0
2008-01-15 15:25:00,22.54,22.75,22.54,22.74,26800.0,22.1268,22.3329,22.1268,22.3231,26800.0
2008-01-15 15:30:00,22.74,22.74,22.66,22.68,35400.0,22.3231,22.3231,22.2446,22.2642,35400.0
2008-01-15 15:35:00,22.69,22.75,22.69,22.69,43100.0,22.274,22.3329,22.274,22.274,43100.0
2008-01-15 15:40:00,22.68,22.73,22.64,22.66,54700.0,22.2642,22.3133,22.2249,22.2446,54700.0
2008-01-15 15:45:00,22.66,22.66,22.58,22.59,33100.0,22.2446,22.2446,22.166,22.1758,33100.0
2008-01-15 15:50:00,22.6,22.62,22.56,22.6,38300.0,22.1857,22.2053,22.1464,22.1857,38300.0
2008-01-15 15:55:00,22.6,22.69,22.59,22.6,41300.0,22.1857,22.274,22.1758,22.1857,41300.0
2008-01-16 09:30:00,22.45,22.79,22.45,22.71,22800.0,22.0384,22.3722,22.0384,22.2936,22800.0
2008-01-16 09:35:00,22.67,23.11,22.67,22.74,19200.0,22.2544,22.6863,22.2544,22.3231,19200.0
2008-01-16 09:40:00,22.74,22.86,22.68,22.71,20000.0,22.3231,22.4409,22.2642,22.2936,20000.0
2008-01-16 09:45:00,22.7,22.75,22.49,22.55,18100.0,22.2838,22.3329,22.0777,22.1366,18100.0
2008-01-16 09:50:00,22.55,22.56,22.35,22.41,36700.0,22.1366,22.1464,21.9402,21.9991,36700.0
2008-01-16 09:55:00,22.41,22.41,21.96,22.06,38600.0,21.9991,21.9991,21.5574,21.6556,38600.0
2008-01-16 10:00:00,22.08,22.09,21.8,21.84,34100.0,21.6752,21.685,21.4003,21.4396,34100.0
2008-01-16 10:05:00,21.83,22.01,21.83,21.99,40400.0,21.4298,21.6065,21.4298,21.5868,40400.0
2008-01-16 10:10:00,21.97,22.04,21.9,21.9,19700.0,21.5672,21.6359,21.4985,21.4985,19700.0
2008-01-16 10:15:00,21.88,21.96,21.85,21.92,22200.0,21.4789,21.5574,21.4494,21.5181,22200.0
2008-01-16 10:20:00,21.9,21.92,21.87,21.91,25700.0,21.4985,21.5181,21.469,21.5083,25700.0
2008-01-16 10:25:00,21.91,21.95,21.87,21.92,28000.0,21.5083,21.5476,21.469,21.5181,28000.0
2008-01-16 10:30:00,21.92,21.95,21.9,21.93,30300.0,21.5181,21.5476,21.4985,21.5279,30300.0
2008-01-16 10:35:00,21.94,21.94,21.83,21.85,22600.0,21.5378,21.5378,21.4298,21.4494,22600.0
2008-01-16 10:40:00,21.85,21.87,21.8,21.8,25300.0,21.4494,21.469,21.4003,21.4003,25300.0
2008-01-16 10:45:00,21.79,21.79,21.68,21.7,23700.0,21.3905,21.3905,21.2825,21.3022,23700.0
2008-01-16 10:50:00,21.69,21.7,21.58,21.58,22800.0,21.2923,21.3022,21.1844,21.1844,22800.0
2008-01-16 10:55:00,21.57,21.58,21.49,21.55,51300.0,21.1745,21.1844,21.096,21.1549,51300.0
2008-01-16 11:00:00,21.55,21.61,21.54,21.6,43500.0,21.1549,21.2138,21.1451,21.204,43500.0
2008-01-16 11:05:00,21.6,21.6,21.58,21.59,74300.0,21.204,21.204,21.1844,21.1942,74300.0
2008-01-16 11:10:00,21.6,21.61,21.5,21.5,40200.0,21.204,21.2138,21.1058,21.1058,40200.0
2008-01-16 11:15:00,21.5,21.5,21.48,21.5,14900.0,21.1058,21.1058,21.0862,21.1058,14900.0
2008-01-16 11:20:00,21.5,21.52,21.48,21.5,60400.0,21.1058,21.1255,21.0862,21.1058,60400.0
2008-01-16 11:25:00,21.5,21.52,21.46,21.5,61700.0,21.1058,21.1255,21.0666,21.1058,61700.0
2008-01-16 11:30:00,21.5,21.54,21.45,21.51,32200.0,21.1058,21.1451,21.0567,21.1156,32200.0
2008-01-16 11:35:00,21.5,21.5,21.42,21.42,30900.0,21.1058,21.1058,21.0273,21.0273,30900.0
2008-01-16 11:40:00,21.42,21.42,21.32,21.33,38000.0,21.0273,21.0273,20.9291,20.9389,38000.0
2008-01-16 11:45:00,21.35,21.35,21.21,21.23,53900.0,20.9586,20.9586,20.8211,20.8408,53900.0
2008-01-16 11:50:00,21.24,21.36,21.19,21.35,96000.0,20.8506,20.9684,20.8015,20.9586,96000.0
2008-01-16 11:55:00,21.35,21.37,21.32,21.34,64100.0,20.9586,20.9782,20.9291,20.9488,64100.0
2008-01-16 12:00:00,21.34,21.52,21.32,21.48,89800.0,20.9488,21.1255,20.9291,21.0862,89800.0
2008-01-16 12:05:00,21.49,21.54,21.41,21.42,82500.0,21.096,21.1451,21.0175,21.0273,82500.0
2008-01-16 12:10:00,21.41,21.43,21.37,21.41,57800.0,21.0175,21.0371,20.9782,21.0175,57800.0
2008-01-16 12:15:00,21.41,21.43,21.36,21.37,120700.0,21.0175,21.0371,20.9684,20.9782,120700.0
2008-01-16 12:20:00,21.39,21.44,21.25,21.26,38100.0,20.9978,21.0469,20.8604,20.8702,38100.0
2008-01-16 12:25:00,21.27,21.34,21.25,21.29,29000.0,20.88,20.9488,20.8604,20.8997,29000.0
2008-01-16 12:30:00,21.29,21.3,21.23,21.26,71300.0,20.8997,20.9095,20.8408,20.8702,71300.0
2008-01-16 12:35:00,21.27,21.34,21.21,21.25,66600.0,20.88,20.9488,20.8211,20.8604,66600.0
2008-01-16 12:40:00,21.26,21.36,21.15,21.36,43900.0,20.8702,20.9684,20.7622,20.9684,43900.0
2008-01-16 12:45:00,21.38,21.4,21.26,21.27,48800.0,20.988,21.0077,20.8702,20.88,48800.0
2008-01-16 12:50:00,21.3,21.32,21.2,21.21,28500.0,20.9095,20.9291,20.8113,20.8211,28500.0
2008-01-16 12:55:00,21.2,21.25,21.15,21.23,18900.0,20.8113,20.8604,20.7622,20.8408,18900.0
2008-01-16 13:00:00,21.23,21.36,21.21,21.34,29700.0,20.8408,20.9684,20.8211,20.9488,29700.0
2008-01-16 13:05:00,21.33,21.39,21.25,21.32,39700.0,20.9389,20.9978,20.8604,20.9291,39700.0
2008-01-16 13:10:00,21.32,21.35,21.29,21.29,25800.0,20.9291,20.9586,20.8997,20.8997,25800.0
2008-01-16 13:15:00,21.28,21.28,21.19,21.22,18500.0,20.8899,20.8899,20.8015,20.831,18500.0
2008-01-16 13:20:00,21.2,21.33,21.16,21.33,38500.0,20.8113,20.9389,20.7721,20.9389,38500.0
2008-01-16 13:25:00,21.33,21.36,21.17,21.17,36100.0,20.9389,20.9684,20.7819,20.7819,36100.0
2008-01-16 13:30:00,21.18,21.28,21.17,21.24,17900.0,20.7917,20.8899,20.7819,20.8506,17900.0
2008-01-16 13:35:00,21.23,21.25,21.15,21.17,64700.0,20.8408,20.8604,20.7622,20.7819,64700.0
2008-01-16 13:40:00,21.16,21.17,21.09,21.09,30900.0,20.7721,20.7819,20.7033,20.7033,30900.0
2008-01-16 13:45:00,21.09,21.11,21.03,21.06,33000.0,20.7033,20.723,20.6444,20.6739,33000.0
2008-01-16 13:50:00,21.05,21.09,21.04,21.04,36700.0,20.6641,20.7033,20.6543,20.6543,36700.0
2008-01-16 13:55:00,21.05,21.08,21.02,21.04,40200.0,20.6641,20.6935,20.6346,20.6543,40200.0
2008-01-16 14:00:00,21.03,21.08,21.0,21.08,84200.0,20.6444,20.6935,20.615,20.6935,84200.0
2008-01-16 14:05:00,21.07,21.08,20.99,21.05,73300.0,20.6837,20.6935,20.6052,20.6641,73300.0
2008-01-16 14:10:00,21.06,21.06,20.98,21.03,65300.0,20.6739,20.6739,20.5954,20.6444,65300.0
2008-01-16 14:15:00,21.03,21.32,21.01,21.31,66600.0,20.6444,20.9291,20.6248,20.9193,66600.0
2008-01-16 14:20:00,21.31,21.49,21.26,21.27,85000.0,20.9193,21.096,20.8702,20.88,85000.0
2008-01-16 14:25:00,21.26,21.26,21.11,21.18,101100.0,20.8702,20.8702,20.723,20.7917,101100.0
2008-01-16 14:30:00,21.18,21.26,21.16,21.2,84800.0,20.7917,20.8702,20.7721,20.8113,84800.0
2008-01-16 14:35:00,21.21,21.4,21.18,21.3,123800.0,20.8211,21.0077,20.7917,20.9095,123800.0
2008-01-16 14:40:00,21.3,21.32,21.15,21.27,58500.0,20.9095,20.9291,20.7622,20.88,58500.0
2008-01-16 14:45:00,21.26,21.31,21.19,21.21,58200.0,20.8702,20.9193,20.8015,20.8211,58200.0
2008-01-16 14:50:00,21.22,21.22,21.1,21.1,54500.0,20.831,20.831,20.7132,20.7132,54500.0
2008-01-16 14:55:00,21.1,21.12,21.05,21.08,38300.0,20.7132,20.7328,20.6641,20.6935,38300.0
2008-01-16 15:00:00,21.09,21.12,21.03,21.06,169000.0,20.7033,20.7328,20.6444,20.6739,169000.0
2008-01-16 15:05:00,21.08,21.15,21.0,21.14,70200.0,20.6935,20.7622,20.615,20.7524,70200.0
2008-01-16 15:10:00,21.14,21.15,20.89,20.95,71000.0,20.7524,20.7622,20.507,20.5659,71000.0
2008-01-16 15:15:00,20.98,21.03,20.94,20.99,60000.0,20.5954,20.6444,20.5561,20.6052,60000.0
2008-01-16 15:20:00,21.0,21.06,20.84,20.89,81600.0,20.615,20.6739,20.4579,20.507,81600.0
2008-01-16 15:25:00,20.9,21.04,20.85,21.03,98100.0,20.5168,20.6543,20.4677,20.6444,98100.0
2008-01-16 15:30:00,21.03,21.06,20.99,21.04,84400.0,20.6444,20.6739,20.6052,20.6543,84400.0
2008-01-16 15:35:00,21.03,21.09,21.0,21.04,147200.0,20.6444,20.7033,20.615,20.6543,147200.0
2008-01-16 15:40:00,21.04,21.05,21.0,21.0,166300.0,20.6543,20.6641,20.615,20.615,166300.0
2008-01-16 15:45:00,21.0,21.03,20.9,20.9,129500.0,20.615,20.6444,20.5168,20.5168,129500.0
2008-01-16 15:50:00,20.9,20.94,20.85,20.86,86500.0,20.5168,20.5561,20.4677,20.4776,86500.0
2008-01-16 15:55:00,20.86,20.87,20.75,20.81,102300.0,20.4776,20.4874,20.3696,20.4285,102300.0
2008-01-17 09:30:00,20.9,21.01,20.78,20.78,22300.0,20.5168,20.6248,20.399,20.399,22300.0
2008-01-17 09:35:00,20.67,20.78,20.61,20.64,23700.0,20.291,20.399,20.2321,20.2616,23700.0
2008-01-17 09:40:00,20.62,20.85,20.58,20.8,38300.0,20.242,20.4677,20.2027,20.4187,38300.0
2008-01-17 09:45:00,20.79,20.85,20.75,20.78,75300.0,20.4088,20.4677,20.3696,20.399,75300.0
2008-01-17 09:50:00,20.77,20.79,20.75,20.79,32100.0,20.3892,20.4088,20.3696,20.4088,32100.0
2008-01-17 09:55:00,20.77,20.86,20.75,20.82,35000.0,20.3892,20.4776,20.3696,20.4383,35000.0
2008-01-17 10:00:00,20.82,20.82,20.57,20.58,36800.0,20.4383,20.4383,20.1929,20.2027,36800.0
2008-01-17 10:05:00,20.59,20.79,20.59,20.75,23200.0,20.2125,20.4088,20.2125,20.3696,23200.0
2008-01-17 10:10:00,20.76,20.77,20.58,20.6,15600.0,20.3794,20.3892,20.2027,20.2223,15600.0
2008-01-17 10:15:00,20.61,20.65,20.45,20.45,31500.0,20.2321,20.2714,20.0751,20.0751,31500.0
2008-01-17 10:20:00,20.45,20.56,20.34,20.55,31600.0,20.0751,20.1831,19.9671,20.1732,31600.0
2008-01-17 10:25:00,20.53,20.59,20.53,20.55,14900.0,20.1536,20.2125,20.1536,20.1732,14900.0
2008-01-17 10:30:00,20.54,20.55,20.24,20.28,30800.0,20.1634,20.1732,19.8689,19.9082,30800.0
2008-01-17 10:35:00,20.28,20.41,20.26,20.33,33300.0,19.9082,20.0358,19.8886,19.9573,33300.0
2008-01-17 10:40:00,20.32,20.46,20.29,20.46,24100.0,19.9475,20.0849,19.918,20.0849,24100.0
2008-01-17 10:45:00,20.47,20.54,20.47,20.54,16600.0,20.0947,20.1634,20.0947,20.1634,16600.0
2008-01-17 10:50:00,20.54,20.61,20.5,20.6,27100.0,20.1634,20.2321,20.1242,20.2223,27100.0
2008-01-17 10:55:00,20.58,20.65,20.45,20.57,46400.0,20.2027,20.2714,20.0751,20.1929,46400.0
2008-01-17 11:00:00,20.58,20.69,20.58,20.66,24400.0,20.2027,20.3107,20.2027,20.2812,24400.0
2008-01-17 11:05:00,20.65,20.74,20.64,20.64,40300.0,20.2714,20.3598,20.2616,20.2616,40300.0
2008-01-17 11:10:00,20.64,20.65,20.59,20.62,29400.0,20.2616,20.2714,20.2125,20.242,29400.0
2008-01-17 11:15:00,20.61,20.62,20.55,20.58,45200.0,20.2321,20.242,20.1732,20.2027,45200.0
2008-01-17 11:20:00,20.58,20.58,20.48,20.55,42100.0,20.2027,20.2027,20.1045,20.1732,42100.0
2008-01-17 11:25:00,20.53,20.56,20.45,20.47,21600.0,20.1536,20.1831,20.0751,20.0947,21600.0
2008-01-17 11:30:00,20.47,20.56,20.34,20.37,55900.0,20.0947,20.1831,19.9671,19.9965,55900.0
2008-01-17 11:35:00,20.35,20.36,20.18,20.2,60900.0,19.9769,19.9867,19.81,19.8297,60900.0
2008-01-17 11:40:00,20.19,20.2,20.06,20.09,45400.0,19.8198,19.8297,19.6922,19.7217,45400.0
2008-01-17 11:45:00,20.08,20.09,19.96,19.98,70000.0,19.7119,19.7217,19.5941,19.6137,70000.0
2008-01-17 11:50:00,19.98,20.01,19.89,19.95,53600.0,19.6137,19.6431,19.5253,19.5842,53600.0
2008-01-17 11:55:00,19.93,20.01,19.86,19.93,34300.0,19.5646,19.6431,19.4959,19.5646,34300.0
2008-01-17 12:00:00,19.92,19.96,19.82,19.83,55700.0,19.5548,19.5941,19.4566,19.4664,55700.0
2008-01-17 12:05:00,19.83,19.84,19.75,19.76,63900.0,19.4664,19.4763,19.3879,19.3977,63900.0
2008-01-17 12:10:00,19.75,19.78,19.67,19.69,48600.0,19.3879,19.4174,19.3094,19.329,48600.0
2008-01-17 12:15:00,19.69,19.74,19.67,19.69,69800.0,19.329,19.3781,19.3094,19.329,69800.0
2008-01-17 12:20:00,19.69,19.69,19.62,19.62,49100.0,19.329,19.329,19.2603,19.2603,49100.0
2008-01-17 12:25:00,19.62,19.82,19.61,19.82,85600.0,19.2603,19.4566,19.2505,19.4566,85600.0
2008-01-17 12:30:00,19.8,20.01,19.79,19.91,137500.0,19.437,19.6431,19.4272,19.545,137500.0
2008-01-17 12:35:00,19.89,19.91,19.79,19.79,103100.0,19.5253,19.545,19.4272,19.4272,103100.0
2008-01-17 12:40:00,19.79,19.85,19.78,19.84,97800.0,19.4272,19.4861,19.4174,19.4763,97800.0
2008-01-17 12:45:00,19.84,19.92,19.84,19.9,82500.0,19.4763,19.5548,19.4763,19.5352,82500.0
2008-01-17 12:50:00,19.89,20.03,19.87,19.98,77400.0,19.5253,19.6628,19.5057,19.6137,77400.0
2008-01-17 12:55:00,19.98,20.02,19.93,19.99,140600.0,19.6137,19.653,19.5646,19.6235,140600.0
2008-01-17 13:00:00,19.99,19.99,19.85,19.87,35300.0,19.6235,19.6235,19.4861,19.5057,35300.0
2008-01-17 13:05:00,19.88,19.96,19.88,19.95,37900.0,19.5155,19.5941,19.5155,19.5842,37900.0
2008-01-17 13:10:00,19.95,20.02,19.9,19.99,56400.0,19.5842,19.653,19.5352,19.6235,56400.0
2008-01-17 13:15:00,20.0,20.17,20.0,20.08,35800.0,19.6333,19.8002,19.6333,19.7119,35800.0
2008-01-17 13:20:00,20.07,20.07,19.99,20.04,45500.0,19.702,19.702,19.6235,19.6726,45500.0
2008-01-17 13:25:00,20.02,20.05,19.99,20.0,18100.0,19.653,19.6824,19.6235,19.6333,18100.0
2008-01-17 13:30:00,20.0,20.08,20.0,20.02,55700.0,19.6333,19.7119,19.6333,19.653,55700.0
2008-01-17 13:35:00,20.03,20.09,20.0,20.09,17600.0,19.6628,19.7217,19.6333,19.7217,17600.0
2008-01-17 13:40:00,20.08,20.21,20.06,20.16,62800.0,19.7119,19.8395,19.6922,19.7904,62800.0
2008-01-17 13:45:00,20.15,20.17,20.1,20.1,186600.0,19.7806,19.8002,19.7315,19.7315,186600.0
2008-01-17 13:50:00,20.1,20.14,20.09,20.12,35700.0,19.7315,19.7708,19.7217,19.7511,35700.0
2008-01-17 13:55:00,20.11,20.12,20.06,20.1,28000.0,19.7413,19.7511,19.6922,19.7315,28000.0
2008-01-17 14:00:00,20.1,20.1,20.04,20.05,30300.0,19.7315,19.7315,19.6726,19.6824,30300.0
2008-01-17 14:05:00,20.06,20.11,20.01,20.01,24200.0,19.6922,19.7413,19.6431,19.6431,24200.0
2008-01-17 14:10:00,20.01,20.02,19.99,20.0,45700.0,19.6431,19.653,19.6235,19.6333,45700.0
2008-01-17 14:15:00,19.99,20.02,19.96,20.01,71900.0,19.6235,19.653,19.5941,19.6431,71900.0
2008-01-17 14:20:00,20.02,20.02,19.96,20.0,42200.0,19.653,19.653,19.5941,19.6333,42200.0
2008-01-17 14:25:00,20.0,20.0,19.87,19.87,24900.0,19.6333,19.6333,19.5057,19.5057,24900.0
2008-01-17 14:30:00,19.87,19.9,19.82,19.86,28200.0,19.5057,19.5352,19.4566,19.4959,28200.0
2008-01-17 14:35:00,19.85,19.88,19.78,19.86,27500.0,19.4861,19.5155,19.4174,19.4959,27500.0
2008-01-17 14:40:00,19.85,19.86,19.78,19.85,38700.0,19.4861,19.4959,19.4174,19.4861,38700.0
2008-01-17 14:45:00,19.85,19.94,19.83,19.92,41100.0,19.4861,19.5744,19.4664,19.5548,41100.0
2008-01-17 14:50:00,19.92,20.01,19.9,20.0,67400.0,19.5548,19.6431,19.5352,19.6333,67400.0
2008-01-17 14:55:00,20.0,20.03,19.91,19.93,24700.0,19.6333,19.6628,19.545,19.5646,24700.0
2008-01-17 15:00:00,19.94,19.94,19.86,19.9,36200.0,19.5744,19.5744,19.4959,19.5352,36200.0
2008-01-17 15:05:00,19.89,20.02,19.89,20.01,58900.0,19.5253,19.653,19.5253,19.6431,58900.0
2008-01-17 15:10:00,20.01,20.06,19.94,20.0,41800.0,19.6431,19.6922,19.5744,19.6333,41800.0
2008-01-17 15:15:00,19.99,20.02,19.96,19.99,37200.0,19.6235,19.653,19.5941,19.6235,37200.0
2008-01-17 15:20:00,19.98,20.0,19.84,19.89,68900.0,19.6137,19.6333,19.4763,19.5253,68900.0
2008-01-17 15:25:00,19.88,19.89,19.82,19.82,46400.0,19.5155,19.5253,19.4566,19.4566,46400.0
2008-01-17 15:30:00,19.83,19.83,19.69,19.72,102000.0,19.4664,19.4664,19.329,19.3585,102000.0
2008-01-17 15:35:00,19.71,19.72,19.63,19.65,99500.0,19.3486,19.3585,19.2701,19.2897,99500.0
2008-01-17 15:40:00,19.65,19.7,19.59,19.66,115100.0,19.2897,19.3388,19.2308,19.2996,115100.0
2008-01-17 15:45:00,19.65,19.65,19.48,19.5,177500.0,19.2897,19.2897,19.1229,19.1425,177500.0
2008-01-17 15:50:00,19.51,19.54,19.47,19.52,126800.0,19.1523,19.1818,19.113,19.1621,126800.0
2008-01-17 15:55:00,19.52,19.55,19.41,19.5,221100.0,19.1621,19.1916,19.0541,19.1425,221100.0
2008-01-18 09:30:00,19.59,19.93,19.59,19.93,45300.0,19.2308,19.5646,19.2308,19.5646,45300.0
2008-01-18 09:35:00,19.9,19.95,19.54,19.7,38300.0,19.5352,19.5842,19.1818,19.3388,38300.0
2008-01-18 09:40:00,19.7,19.78,19.59,19.6,26200.0,19.3388,19.4174,19.2308,19.2407,26200.0
2008-01-18 09:45:00,19.62,19.62,19.44,19.5,121200.0,19.2603,19.2603,19.0836,19.1425,121200.0
2008-01-18 09:50:00,19.5,19.63,19.49,19.56,36700.0,19.1425,19.2701,19.1327,19.2014,36700.0
2008-01-18 09:55:00,19.57,19.95,19.55,19.85,82700.0,19.2112,19.5842,19.1916,19.4861,82700.0
2008-01-18 10:00:00,19.85,19.9,19.68,19.7,30300.0,19.4861,19.5352,19.3192,19.3388,30300.0
2008-01-18 10:05:00,19.73,19.82,19.68,19.81,19500.0,19.3683,19.4566,19.3192,19.4468,19500.0
2008-01-18 10:10:00,19.82,20.03,19.8,20.0,33600.0,19.4566,19.6628,19.437,19.6333,33600.0
2008-01-18 10:15:00,20.0,20.01,19.86,19.88,27800.0,19.6333,19.6431,19.4959,19.5155,27800.0
2008-01-18 10:20:00,19.88,19.95,19.88,19.93,21800.0,19.5155,19.5842,19.5155,19.5646,21800.0
2008-01-18 10:25:00,19.93,20.01,19.9,20.01,24600.0,19.5646,19.6431,19.5352,19.6431,24600.0
2008-01-18 10:30:00,20.01,20.02,19.84,19.84,47300.0,19.6431,19.653,19.4763,19.4763,47300.0
2008-01-18 10:35:00,19.85,19.94,19.84,19.87,29100.0,19.4861,19.5744,19.4763,19.5057,29100.0
2008-01-18 10:40:00,19.87,19.88,19.74,19.75,30600.0,19.5057,19.5155,19.3781,19.3879,30600.0
2008-01-18 10:45:00,19.75,19.81,19.69,19.73,45400.0,19.3879,19.4468,19.329,19.3683,45400.0
2008-01-18 10:50:00,19.72,19.73,19.49,19.53,51500.0,19.3585,19.3683,19.1327,19.1719,51500.0
2008-01-18 10:55:00,19.53,19.64,19.53,19.55,138900.0,19.1719,19.2799,19.1719,19.1916,138900.0
2008-01-18 11:00:00,19.56,19.58,19.51,19.58,32300.0,19.2014,19.221,19.1523,19.221,32300.0
2008-01-18 11:05:00,19.56,19.56,19.48,19.52,32200.0,19.2014,19.2014,19.1229,19.1621,32200.0
2008-01-18 11:10:00,19.53,19.56,19.5,19.53,38400.0,19.1719,19.2014,19.1425,19.1719,38400.0
2008-01-18 11:15:00,19.53,19.54,19.4,19.47,76700.0,19.1719,19.1818,19.0443,19.113,76700.0
2008-01-18 11:20:00,19.48,19.48,19.42,19.43,43900.0,19.1229,19.1229,19.064,19.0738,43900.0
2008-01-18 11:25:00,19.43,19.49,19.42,19.44,25500.0,19.0738,19.1327,19.064,19.0836,25500.0
2008-01-18 11:30:00,19.45,19.49,19.32,19.33,69000.0,19.0934,19.1327,18.9658,18.9756,69000.0
2008-01-18 11:35:00,19.33,19.39,19.3,19.32,34200.0,18.9756,19.0345,18.9462,18.9658,34200.0
2008-01-18 11:40:00,19.32,19.38,19.28,19.37,32800.0,18.9658,19.0247,18.9265,19.0149,32800.0
2008-01-18 11:45:00,19.36,19.4,19.22,19.22,51300.0,19.0051,19.0443,18.8676,18.8676,51300.0
2008-01-18 11:50:00,19.2,19.22,19.09,19.11,18800.0,18.848,18.8676,18.74,18.7596,18800.0
2008-01-18 11:55:00,19.1,19.14,19.04,19.12,25100.0,18.7498,18.7891,18.6909,18.7695,25100.0
2008-01-18 12:00:00,19.12,19.3,19.11,19.3,14600.0,18.7695,18.9462,18.7596,18.9462,14600.0
2008-01-18 12:05:00,19.31,19.31,19.23,19.26,19500.0,18.956,18.956,18.8774,18.9069,19500.0
2008-01-18 12:10:00,19.27,19.38,19.24,19.3,31300.0,18.9167,19.0247,18.8873,18.9462,31300.0
2008-01-18 12:15:00,19.29,19.31,19.14,19.15,48700.0,18.9363,18.956,18.7891,18.7989,48700.0
2008-01-18 12:20:00,19.16,19.22,19.15,19.21,35200.0,18.8087,18.8676,18.7989,18.8578,35200.0
2008-01-18 12:25:00,19.22,19.3,19.21,19.3,57900.0,18.8676,18.9462,18.8578,18.9462,57900.0
2008-01-18 12:30:00,19.31,19.35,19.28,19.29,83700.0,18.956,18.9952,18.9265,18.9363,83700.0
2008-01-18 12:35:00,19.29,19.3,19.12,19.15,85100.0,18.9363,18.9462,18.7695,18.7989,85100.0
2008-01-18 12:40:00,19.15,19.2,19.11,19.12,57600.0,18.7989,18.848,18.7596,18.7695,57600.0
2008-01-18 12:45:00,19.12,19.24,19.12,19.24,47800.0,18.7695,18.8873,18.7695,18.8873,47800.0
2008-01-18 12:50:00,19.24,19.26,19.17,19.25,19900.0,18.8873,18.9069,18.8185,18.8971,19900.0
2008-01-18 12:55:00,19.25,19.3,19.21,19.25,32400.0,18.8971,18.9462,18.8578,18.8971,32400.0
2008-01-18 13:00:00,19.24,19.39,19.24,19.35,33300.0,18.8873,19.0345,18.8873,18.9952,33300.0
2008-01-18 13:05:00,19.35,19.39,19.32,19.36,23600.0,18.9952,19.0345,18.9658,19.0051,23600.0
2008-01-18 13:10:00,19.36,19.38,19.34,19.36,14500.0,19.0051,19.0247,18.9854,19.0051,14500.0
2008-01-18 13:15:00,19.36,19.36,19.26,19.28,16800.0,19.0051,19.0051,18.9069,18.9265,16800.0
2008-01-18 13:20:00,19.27,19.28,19.22,19.25,20700.0,18.9167,18.9265,18.8676,18.8971,20700.0
2008-01-18 13:25:00,19.25,19.28,19.23,19.25,11900.0,18.8971,18.9265,18.8774,18.8971,11900.0
2008-01-18 13:30:00,19.26,19.29,19.25,19.29,23300.0,18.9069,18.9363,18.8971,18.9363,23300.0
2008-01-18 13:35:00,19.29,19.29,19.22,19.22,13000.0,18.9363,18.9363,18.8676,18.8676,13000.0
2008-01-18 13:40:00,19.23,19.28,19.18,19.25,15100.0,18.8774,18.9265,18.8284,18.8971,15100.0
2008-01-18 13:45:00,19.24,19.41,19.24,19.37,11500.0,18.8873,19.0541,18.8873,19.0149,11500.0
2008-01-18 13:50:00,19.38,19.38,19.25,19.26,19400.0,19.0247,19.0247,18.8971,18.9069,19400.0
2008-01-18 13:55:00,19.27,19.29,19.22,19.28,21500.0,18.9167,18.9363,18.8676,18.9265,21500.0
2008-01-18 14:00:00,19.28,19.3,19.25,19.27,23000.0,18.9265,18.9462,18.8971,18.9167,23000.0
2008-01-18 14:05:00,19.26,19.3,19.19,19.3,30400.0,18.9069,18.9462,18.8382,18.9462,30400.0
2008-01-18 14:10:00,19.3,19.31,19.26,19.3,15100.0,18.9462,18.956,18.9069,18.9462,15100.0
2008-01-18 14:15:00,19.29,19.36,19.29,19.35,24200.0,18.9363,19.0051,18.9363,18.9952,24200.0
2008-01-18 14:20:00,19.34,19.34,19.28,19.3,14900.0,18.9854,18.9854,18.9265,18.9462,14900.0
2008-01-18 14:25:00,19.3,19.31,19.23,19.26,24700.0,18.9462,18.956,18.8774,18.9069,24700.0
2008-01-18 14:30:00,19.26,19.27,19.13,19.15,45600.0,18.9069,18.9167,18.7793,18.7989,45600.0
2008-01-18 14:35:00,19.15,19.19,19.14,19.15,65200.0,18.7989,18.8382,18.7891,18.7989,65200.0
2008-01-18 14:40:00,19.15,19.16,19.13,19.15,17400.0,18.7989,18.8087,18.7793,18.7989,17400.0
2008-01-18 14:45:00,19.15,19.17,19.1,19.1,20800.0,18.7989,18.8185,18.7498,18.7498,20800.0
2008-01-18 14:50:00,19.1,19.11,19.01,19.03,58700.0,18.7498,18.7596,18.6615,18.6811,58700.0
2008-01-18 14:55:00,19.03,19.12,19.02,19.09,55200.0,18.6811,18.7695,18.6713,18.74,55200.0
2008-01-18 15:00:00,19.09,19.14,19.04,19.1,40700.0,18.74,18.7891,18.6909,18.7498,40700.0
2008-01-18 15:05:00,19.1,19.32,19.07,19.32,63300.0,18.7498,18.9658,18.7204,18.9658,63300.0
2008-01-18 15:10:00,19.33,19.38,19.28,19.28,50000.0,18.9756,19.0247,18.9265,18.9265,50000.0
2008-01-18 15:15:00,19.29,19.4,19.27,19.3,81500.0,18.9363,19.0443,18.9167,18.9462,81500.0
2008-01-18 15:20:00,19.29,19.31,19.22,19.27,45000.0,18.9363,18.956,18.8676,18.9167,45000.0
2008-01-18 15:25:00,19.27,19.33,19.26,19.31,32000.0,18.9167,18.9756,18.9069,18.956,32000.0
2008-01-18 15:30:00,19.33,19.43,19.32,19.42,88200.0,18.9756,19.0738,18.9658,19.064,88200.0
2008-01-18 15:35:00,19.41,19.43,19.36,19.41,71300.0,19.0541,19.0738,19.0051,19.0541,71300.0
2008-01-18 15:40:00,19.41,19.52,19.39,19.5,214400.0,19.0541,19.1621,19.0345,19.1425,214400.0
2008-01-18 15:45:00,19.5,19.55,19.46,19.55,64900.0,19.1425,19.1916,19.1032,19.1916,64900.0
2008-01-18 15:50:00,19.55,19.55,19.48,19.5,50900.0,19.1916,19.1916,19.1229,19.1425,50900.0
2008-01-18 15:55:00,19.51,19.52,19.47,19.51,119700.0,19.1523,19.1621,19.113,19.1523,119700.0
2008-01-22 09:30:00,19.15,19.19,19.15,19.19,3000.0,18.7989,18.8382,18.7989,18.8382,3000.0
2008-01-22 09:35:00,19.16,19.16,18.38,18.95,78500.0,18.8087,18.8087,18.043,18.6026,78500.0
2008-01-22 09:40:00,18.95,19.11,18.51,18.69,82100.0,18.6026,18.7596,18.1706,18.3473,82100.0
2008-01-22 09:45:00,18.72,19.12,18.67,19.08,72500.0,18.3768,18.7695,18.3277,18.7302,72500.0
2008-01-22 09:50:00,19.07,19.14,18.85,19.05,56300.0,18.7204,18.7891,18.5044,18.7007,56300.0
2008-01-22 09:55:00,19.0,19.08,18.75,18.99,66100.0,18.6517,18.7302,18.4062,18.6418,66100.0
2008-01-22 10:00:00,19.06,19.46,19.03,19.35,157600.0,18.7106,19.1032,18.6811,18.9952,157600.0
2008-01-22 10:05:00,19.35,19.39,18.58,18.78,133700.0,18.9952,19.0345,18.2394,18.4357,133700.0
2008-01-22 10:10:00,18.78,18.86,18.75,18.79,94700.0,18.4357,18.5142,18.4062,18.4455,94700.0
2008-01-22 10:15:00,18.8,18.86,18.75,18.79,74700.0,18.4553,18.5142,18.4062,18.4455,74700.0
2008-01-22 10:20:00,18.78,18.96,18.78,18.95,99300.0,18.4357,18.6124,18.4357,18.6026,99300.0
2008-01-22 10:25:00,18.95,19.05,18.74,18.78,97300.0,18.6026,18.7007,18.3964,18.4357,97300.0
2008-01-22 10:30:00,18.77,18.78,18.56,18.71,105600.0,18.4259,18.4357,18.2197,18.367,105600.0
2008-01-22 10:35:00,18.71,18.93,18.71,18.74,67900.0,18.367,18.5829,18.367,18.3964,67900.0
2008-01-22 10:40:00,18.75,18.94,18.74,18.89,88400.0,18.4062,18.5928,18.3964,18.5437,88400.0
2008-01-22 10:45:00,18.88,18.94,18.81,18.81,44300.0,18.5339,18.5928,18.4651,18.4651,44300.0
2008-01-22 10:50:00,18.8,18.87,18.73,18.86,26800.0,18.4553,18.524,18.3866,18.5142,26800.0
2008-01-22 10:55:00,18.87,19.1,18.85,19.03,26400.0,18.524,18.7498,18.5044,18.6811,26400.0
2008-01-22 11:00:00,19.04,19.25,19.0,19.22,23900.0,18.6909,18.8971,18.6517,18.8676,23900.0
2008-01-22 11:05:00,19.22,19.36,19.22,19.3,55400.0,18.8676,19.0051,18.8676,18.9462,55400.0
2008-01-22 11:10:00,19.3,19.45,19.28,19.42,86900.0,18.9462,19.0934,18.9265,19.064,86900.0
2008-01-22 11:15:00,19.43,19.48,19.38,19.47,82400.0,19.0738,19.1229,19.0247,19.113,82400.0
2008-01-22 11:20:00,19.46,19.48,19.4,19.4,95300.0,19.1032,19.1229,19.0443,19.0443,95300.0
2008-01-22 11:25:00,19.41,19.45,19.4,19.41,39800.0,19.0541,19.0934,19.0443,19.0541,39800.0
2008-01-22 11:30:00,19.42,19.45,19.38,19.4,111500.0,19.064,19.0934,19.0247,19.0443,111500.0
2008-01-22 11:35:00,19.41,19.5,19.39,19.41,47800.0,19.0541,19.1425,19.0345,19.0541,47800.0
2008-01-22 11:40:00,19.4,19.42,19.35,19.36,32000.0,19.0443,19.064,18.9952,19.0051,32000.0
2008-01-22 11:45:00,19.35,19.45,19.32,19.42,27400.0,18.9952,19.0934,18.9658,19.064,27400.0
2008-01-22 11:50:00,19.43,19.44,19.35,19.41,25700.0,19.0738,19.0836,18.9952,19.0541,25700.0
2008-01-22 11:55:00,19.41,19.44,19.29,19.31,22600.0,19.0541,19.0836,18.9363,18.956,22600.0
2008-01-22 12:00:00,19.32,19.39,19.29,19.35,14700.0,18.9658,19.0345,18.9363,18.9952,14700.0
2008-01-22 12:05:00,19.36,19.49,19.33,19.49,10500.0,19.0051,19.1327,18.9756,19.1327,10500.0
2008-01-22 12:10:00,19.49,19.59,19.45,19.48,42000.0,19.1327,19.2308,19.0934,19.1229,42000.0
2008-01-22 12:15:00,19.47,19.57,19.47,19.54,31000.0,19.113,19.2112,19.113,19.1818,31000.0
2008-01-22 12:20:00,19.54,19.6,19.52,19.56,28500.0,19.1818,19.2407,19.1621,19.2014,28500.0
2008-01-22 12:25:00,19.55,19.69,19.54,19.66,42500.0,19.1916,19.329,19.1818,19.2996,42500.0
2008-01-22 12:30:00,19.66,19.73,19.6,19.6,35200.0,19.2996,19.3683,19.2407,19.2407,35200.0
2008-01-22 12:35:00,19.59,19.66,19.59,19.66,18200.0,19.2308,19.2996,19.2308,19.2996,18200.0
2008-01-22 12:40:00,19.66,19.76,19.64,19.71,38400.0,19.2996,19.3977,19.2799,19.3486,38400.0
2008-01-22 12:45:00,19.7,19.85,19.7,19.75,49700.0,19.3388,19.4861,19.3388,19.3879,49700.0
2008-01-22 12:50:00,19.75,19.87,19.72,19.76,44800.0,19.3879,19.5057,19.3585,19.3977,44800.0
2008-01-22 12:55:00,19.76,19.82,19.74,19.8,24600.0,19.3977,19.4566,19.3781,19.437,24600.0
2008-01-22 13:00:00,19.83,19.98,19.83,19.9,28800.0,19.4664,19.6137,19.4664,19.5352,28800.0
2008-01-22 13:05:00,19.91,19.94,19.85,19.88,18500.0,19.545,19.5744,19.4861,19.5155,18500.0
2008-01-22 13:10:00,19.9,19.96,19.86,19.89,30900.0,19.5352,19.5941,19.4959,19.5253,30900.0
2008-01-22 13:15:00,19.92,19.98,19.86,19.94,32600.0,19.5548,19.6137,19.4959,19.5744,32600.0
2008-01-22 13:20:00,19.92,20.01,19.9,19.93,25900.0,19.5548,19.6431,19.5352,19.5646,25900.0
2008-01-22 13:25:00,19.93,19.96,19.81,19.9,39000.0,19.5646,19.5941,19.4468,19.5352,39000.0
2008-01-22 13:30:00,19.91,19.95,19.85,19.85,44200.0,19.545,19.5842,19.4861,19.4861,44200.0
2008-01-22 13:35:00,19.84,19.97,19.81,19.96,36100.0,19.4763,19.6039,19.4468,19.5941,36100.0
2008-01-22 13:40:00,19.96,20.08,19.81,19.87,47100.0,19.5941,19.7119,19.4468,19.5057,47100.0
2008-01-22 13:45:00,19.87,19.89,19.75,19.79,34700.0,19.5057,19.5253,19.3879,19.4272,34700.0
2008-01-22 13:50:00,19.79,19.83,19.66,19.7,36000.0,19.4272,19.4664,19.2996,19.3388,36000.0
2008-01-22 13:55:00,19.7,19.78,19.67,19.78,30600.0,19.3388,19.4174,19.3094,19.4174,30600.0
2008-01-22 14:00:00,19.78,19.85,19.74,19.75,42200.0,19.4174,19.4861,19.3781,19.3879,42200.0
2008-01-22 14:05:00,19.75,19.79,19.68,19.72,43100.0,19.3879,19.4272,19.3192,19.3585,43100.0
2008-01-22 14:10:00,19.74,19.79,19.71,19.78,28900.0,19.3781,19.4272,19.3486,19.4174,28900.0
2008-01-22 14:15:00,19.75,19.85,19.73,19.76,47400.0,19.3879,19.4861,19.3683,19.3977,47400.0
2008-01-22 14:20:00,19.77,19.8,19.69,19.8,51400.0,19.4075,19.437,19.329,19.437,51400.0
2008-01-22 14:25:00,19.8,19.84,19.73,19.76,28900.0,19.437,19.4763,19.3683,19.3977,28900.0
2008-01-22 14:30:00,19.75,19.77,19.66,19.7,25200.0,19.3879,19.4075,19.2996,19.3388,25200.0
2008-01-22 14:35:00,19.7,19.77,19.67,19.73,27900.0,19.3388,19.4075,19.3094,19.3683,27900.0
2008-01-22 14:40:00,19.75,19.81,19.7,19.76,40300.0,19.3879,19.4468,19.3388,19.3977,40300.0
2008-01-22 14:45:00,19.77,19.82,19.74,19.81,18700.0,19.4075,19.4566,19.3781,19.4468,18700.0
2008-01-22 14:50:00,19.8,19.82,19.75,19.76,14400.0,19.437,19.4566,19.3879,19.3977,14400.0
2008-01-22 14:55:00,19.75,19.86,19.73,19.79,12300.0,19.3879,19.4959,19.3683,19.4272,12300.0
2008-01-22 15:00:00,19.76,19.91,19.75,19.89,28900.0,19.3977,19.545,19.3879,19.5253,28900.0
2008-01-22 15:05:00,19.86,20.0,19.79,19.93,28800.0,19.4959,19.6333,19.4272,19.5646,28800.0
2008-01-22 15:10:00,19.91,19.95,19.79,19.85,43200.0,19.545,19.5842,19.4272,19.4861,43200.0
2008-01-22 15:15:00,19.82,20.01,19.78,20.0,60800.0,19.4566,19.6431,19.4174,19.6333,60800.0
2008-01-22 15:20:00,20.0,20.08,19.97,20.01,62500.0,19.6333,19.7119,19.6039,19.6431,62500.0
2008-01-22 15:25:00,20.01,20.06,19.94,20.05,79700.0,19.6431,19.6922,19.5744,19.6824,79700.0
2008-01-22 15:30:00,20.06,20.08,20.02,20.06,112100.0,19.6922,19.7119,19.653,19.6922,112100.0
2008-01-22 15:35:00,20.06,20.34,20.04,20.16,107200.0,19.6922,19.9671,19.6726,19.7904,107200.0
2008-01-22 15:40:00,20.15,20.19,19.93,19.97,65700.0,19.7806,19.8198,19.5646,19.6039,65700.0
2008-01-22 15:45:00,19.96,20.17,19.96,20.12,101500.0,19.5941,19.8002,19.5941,19.7511,101500.0
2008-01-22 15:50:00,20.13,20.13,19.98,19.99,86000.0,19.7609,19.7609,19.6137,19.6235,86000.0
2008-01-22 15:55:00,19.97,20.13,19.93,20.07,99100.0,19.6039,19.7609,19.5646,19.702,99100.0
2008-01-23 09:30:00,19.58,19.95,19.53,19.79,69200.0,19.221,19.5842,19.1719,19.4272,69200.0
2008-01-23 09:35:00,19.8,19.8,19.5,19.66,34200.0,19.437,19.437,19.1425,19.2996,34200.0
2008-01-23 09:40:00,19.67,19.67,19.54,19.64,22200.0,19.3094,19.3094,19.1818,19.2799,22200.0
2008-01-23 09:45:00,19.61,19.89,19.54,19.82,32300.0,19.2505,19.5253,19.1818,19.4566,32300.0
2008-01-23 09:50:00,19.82,19.84,19.66,19.72,40600.0,19.4566,19.4763,19.2996,19.3585,40600.0
2008-01-23 09:55:00,19.7,19.79,19.48,19.67,63600.0,19.3388,19.4272,19.1229,19.3094,63600.0
2008-01-23 10:00:00,19.68,19.81,19.53,19.57,43500.0,19.3192,19.4468,19.1719,19.2112,43500.0
2008-01-23 10:05:00,19.57,19.62,19.38,19.42,46500.0,19.2112,19.2603,19.0247,19.064,46500.0
2008-01-23 10:10:00,19.43,19.72,19.42,19.57,51700.0,19.0738,19.3585,19.064,19.2112,51700.0
2008-01-23 10:15:00,19.57,19.85,19.56,19.8,30600.0,19.2112,19.4861,19.2014,19.437,30600.0
2008-01-23 10:20:00,19.81,19.83,19.66,19.69,47400.0,19.4468,19.4664,19.2996,19.329,47400.0
2008-01-23 10:25:00,19.69,19.76,19.61,19.61,24100.0,19.329,19.3977,19.2505,19.2505,24100.0
2008-01-23 10:30:00,19.61,19.67,19.5,19.52,27600.0,19.2505,19.3094,19.1425,19.1621,27600.0
2008-01-23 10:35:00,19.52,19.52,19.33,19.44,32000.0,19.1621,19.1621,18.9756,19.0836,32000.0
2008-01-23 10:40:00,19.44,19.48,19.33,19.33,53900.0,19.0836,19.1229,18.9756,18.9756,53900.0
2008-01-23 10:45:00,19.33,19.52,19.32,19.51,40900.0,18.9756,19.1621,18.9658,19.1523,40900.0
2008-01-23 10:50:00,19.5,19.54,19.36,19.37,24100.0,19.1425,19.1818,19.0051,19.0149,24100.0
2008-01-23 10:55:00,19.37,19.58,19.37,19.51,35900.0,19.0149,19.221,19.0149,19.1523,35900.0
2008-01-23 11:00:00,19.5,19.59,19.45,19.48,22800.0,19.1425,19.2308,19.0934,19.1229,22800.0
2008-01-23 11:05:00,19.48,19.49,19.39,19.39,22700.0,19.1229,19.1327,19.0345,19.0345,22700.0
2008-01-23 11:10:00,19.4,19.48,19.36,19.37,12800.0,19.0443,19.1229,19.0051,19.0149,12800.0
2008-01-23 11:15:00,19.37,19.47,19.35,19.43,20300.0,19.0149,19.113,18.9952,19.0738,20300.0
2008-01-23 11:20:00,19.44,19.49,19.4,19.47,28700.0,19.0836,19.1327,19.0443,19.113,28700.0
2008-01-23 11:25:00,19.45,19.48,19.27,19.32,19300.0,19.0934,19.1229,18.9167,18.9658,19300.0
2008-01-23 11:30:00,19.32,19.32,19.18,19.26,45000.0,18.9658,18.9658,18.8284,18.9069,45000.0
2008-01-23 11:35:00,19.27,19.3,19.19,19.29,19000.0,18.9167,18.9462,18.8382,18.9363,19000.0
2008-01-23 11:40:00,19.27,19.34,19.24,19.28,9700.0,18.9167,18.9854,18.8873,18.9265,9700.0
2008-01-23 11:45:00,19.27,19.27,19.07,19.09,38200.0,18.9167,18.9167,18.7204,18.74,38200.0
2008-01-23 11:50:00,19.08,19.11,18.96,19.01,60300.0,18.7302,18.7596,18.6124,18.6615,60300.0
2008-01-23 11:55:00,19.01,19.01,18.95,19.0,52600.0,18.6615,18.6615,18.6026,18.6517,52600.0
2008-01-23 12:00:00,19.0,19.02,18.94,18.97,49800.0,18.6517,18.6713,18.5928,18.6222,49800.0
2008-01-23 12:05:00,18.98,19.02,18.96,19.0,96300.0,18.632,18.6713,18.6124,18.6517,96300.0
2008-01-23 12:10:00,18.99,19.0,18.94,18.95,46700.0,18.6418,18.6517,18.5928,18.6026,46700.0
2008-01-23 12:15:00,18.94,19.0,18.93,18.98,43900.0,18.5928,18.6517,18.5829,18.632,43900.0
2008-01-23 12:20:00,18.98,18.99,18.89,18.9,43600.0,18.632,18.6418,18.5437,18.5535,43600.0
2008-01-23 12:25:00,18.9,19.01,18.89,19.01,37800.0,18.5535,18.6615,18.5437,18.6615,37800.0
2008-01-23 12:30:00,19.01,19.04,18.85,18.85,30300.0,18.6615,18.6909,18.5044,18.5044,30300.0
2008-01-23 12:35:00,18.85,19.01,18.85,18.87,123400.0,18.5044,18.6615,18.5044,18.524,123400.0
2008-01-23 12:40:00,18.88,19.01,18.83,18.9,212000.0,18.5339,18.6615,18.4848,18.5535,212000.0
2008-01-23 12:45:00,18.9,18.9,18.7,18.85,62700.0,18.5535,18.5535,18.3572,18.5044,62700.0
2008-01-23 12:50:00,18.83,18.84,18.76,18.81,121400.0,18.4848,18.4946,18.4161,18.4651,121400.0
2008-01-23 12:55:00,18.82,18.85,18.77,18.81,75400.0,18.475,18.5044,18.4259,18.4651,75400.0
2008-01-23 13:00:00,18.8,18.87,18.77,18.81,93700.0,18.4553,18.524,18.4259,18.4651,93700.0
2008-01-23 13:05:00,18.8,19.02,18.8,18.99,50800.0,18.4553,18.6713,18.4553,18.6418,50800.0
2008-01-23 13:10:00,18.98,19.06,18.95,19.02,59400.0,18.632,18.7106,18.6026,18.6713,59400.0
2008-01-23 13:15:00,19.02,19.1,18.97,19.02,34700.0,18.6713,18.7498,18.6222,18.6713,34700.0
2008-01-23 13:20:00,19.03,19.31,19.03,19.19,57800.0,18.6811,18.956,18.6811,18.8382,57800.0
2008-01-23 13:25:00,19.17,19.24,19.08,19.09,36200.0,18.8185,18.8873,18.7302,18.74,36200.0
2008-01-23 13:30:00,19.08,19.08,18.95,19.01,89900.0,18.7302,18.7302,18.6026,18.6615,89900.0
2008-01-23 13:35:00,19.01,19.28,18.99,19.24,66800.0,18.6615,18.9265,18.6418,18.8873,66800.0
2008-01-23 13:40:00,19.23,19.35,19.19,19.26,50200.0,18.8774,18.9952,18.8382,18.9069,50200.0
2008-01-23 13:45:00,19.24,19.48,19.24,19.42,58500.0,18.8873,19.1229,18.8873,19.064,58500.0
2008-01-23 13:50:00,19.42,19.51,19.37,19.47,55500.0,19.064,19.1523,19.0149,19.113,55500.0
2008-01-23 13:55:00,19.47,19.49,19.38,19.45,46100.0,19.113,19.1327,19.0247,19.0934,46100.0
2008-01-23 14:00:00,19.45,19.51,19.32,19.32,117900.0,19.0934,19.1523,18.9658,18.9658,117900.0
2008-01-23 14:05:00,19.31,19.75,19.3,19.66,88000.0,18.956,19.3879,18.9462,19.2996,88000.0
2008-01-23 14:10:00,19.65,19.76,19.6,19.73,51400.0,19.2897,19.3977,19.2407,19.3683,51400.0
2008-01-23 14:15:00,19.75,19.8,19.65,19.65,48300.0,19.3879,19.437,19.2897,19.2897,48300.0
2008-01-23 14:20:00,19.64,19.71,19.57,19.69,28800.0,19.2799,19.3486,19.2112,19.329,28800.0
2008-01-23 14:25:00,19.71,19.84,19.71,19.81,26000.0,19.3486,19.4763,19.3486,19.4468,26000.0
2008-01-23 14:30:00,19.81,19.84,19.69,19.7,22900.0,19.4468,19.4763,19.329,19.3388,22900.0
2008-01-23 14:35:00,19.7,19.7,19.54,19.65,55900.0,19.3388,19.3388,19.1818,19.2897,55900.0
2008-01-23 14:40:00,19.66,19.71,19.63,19.64,42100.0,19.2996,19.3486,19.2701,19.2799,42100.0
2008-01-23 14:45:00,19.64,19.67,19.63,19.65,32700.0,19.2799,19.3094,19.2701,19.2897,32700.0
2008-01-23 14:50:00,19.65,19.67,19.52,19.52,50600.0,19.2897,19.3094,19.1621,19.1621,50600.0
2008-01-23 14:55:00,19.54,19.69,19.53,19.66,30100.0,19.1818,19.329,19.1719,19.2996,30100.0
2008-01-23 15:00:00,19.68,19.95,19.67,19.93,47000.0,19.3192,19.5842,19.3094,19.5646,47000.0
2008-01-23 15:05:00,19.93,20.0,19.93,19.98,71700.0,19.5646,19.6333,19.5646,19.6137,71700.0
2008-01-23 15:10:00,19.98,20.02,19.97,20.01,92800.0,19.6137,19.653,19.6039,19.6431,92800.0
2008-01-23 15:15:00,20.01,20.03,19.99,20.01,46200.0,19.6431,19.6628,19.6235,19.6431,46200.0
2008-01-23 15:20:00,20.0,20.18,19.99,20.18,69800.0,19.6333,19.81,19.6235,19.81,69800.0
2008-01-23 15:25:00,20.2,20.24,20.11,20.12,49500.0,19.8297,19.8689,19.7413,19.7511,49500.0
2008-01-23 15:30:00,20.11,20.3,20.11,20.24,57600.0,19.7413,19.9278,19.7413,19.8689,57600.0
2008-01-23 15:35:00,20.23,20.43,20.2,20.41,80900.0,19.8591,20.0554,19.8297,20.0358,80900.0
2008-01-23 15:40:00,20.41,20.44,20.16,20.23,133000.0,20.0358,20.0653,19.7904,19.8591,133000.0
2008-01-23 15:45:00,20.24,20.58,20.22,20.38,123400.0,19.8689,20.2027,19.8493,20.0064,123400.0
2008-01-23 15:50:00,20.38,20.71,20.33,20.52,65300.0,20.0064,20.3303,19.9573,20.1438,65300.0
2008-01-23 15:55:00,20.53,20.66,20.25,20.53,39100.0,20.1536,20.2812,19.8787,20.1536,39100.0
2008-01-24 09:30:00,20.72,20.75,20.5,20.62,26800.0,20.3401,20.3696,20.1242,20.242,26800.0
2008-01-24 09:35:00,20.67,20.68,20.4,20.48,9100.0,20.291,20.3009,20.026,20.1045,9100.0
2008-01-24 09:40:00,20.48,20.65,20.46,20.62,14800.0,20.1045,20.2714,20.0849,20.242,14800.0
2008-01-24 09:45:00,20.62,20.83,20.59,20.67,25600.0,20.242,20.4481,20.2125,20.291,25600.0
2008-01-24 09:50:00,20.68,20.77,20.66,20.7,34200.0,20.3009,20.3892,20.2812,20.3205,34200.0
2008-01-24 09:55:00,20.7,20.89,20.68,20.7,40500.0,20.3205,20.507,20.3009,20.3205,40500.0
2008-01-24 10:00:00,20.7,20.94,20.68,20.79,65600.0,20.3205,20.5561,20.3009,20.4088,65600.0
2008-01-24 10:05:00,20.8,20.83,20.69,20.75,57200.0,20.4187,20.4481,20.3107,20.3696,57200.0
2008-01-24 10:10:00,20.71,20.79,20.68,20.73,57200.0,20.3303,20.4088,20.3009,20.3499,57200.0
2008-01-24 10:15:00,20.75,20.8,20.67,20.76,26100.0,20.3696,20.4187,20.291,20.3794,26100.0
2008-01-24 10:20:00,20.75,20.75,20.64,20.64,36600.0,20.3696,20.3696,20.2616,20.2616,36600.0
2008-01-24 10:25:00,20.64,20.71,20.58,20.67,36800.0,20.2616,20.3303,20.2027,20.291,36800.0
2008-01-24 10:30:00,20.67,20.74,20.62,20.71,41000.0,20.291,20.3598,20.242,20.3303,41000.0
2008-01-24 10:35:00,20.72,20.73,20.67,20.69,46900.0,20.3401,20.3499,20.291,20.3107,46900.0
2008-01-24 10:40:00,20.68,20.71,20.58,20.7,57800.0,20.3009,20.3303,20.2027,20.3205,57800.0
2008-01-24 10:45:00,20.69,20.74,20.67,20.7,41000.0,20.3107,20.3598,20.291,20.3205,41000.0
2008-01-24 10:50:00,20.71,20.73,20.62,20.64,51600.0,20.3303,20.3499,20.242,20.2616,51600.0
2008-01-24 10:55:00,20.64,20.64,20.38,20.38,42600.0,20.2616,20.2616,20.0064,20.0064,42600.0
2008-01-24 11:00:00,20.39,20.45,20.3,20.41,54500.0,20.0162,20.0751,19.9278,20.0358,54500.0
2008-01-24 11:05:00,20.43,20.46,20.38,20.39,33100.0,20.0554,20.0849,20.0064,20.0162,33100.0
2008-01-24 11:10:00,20.39,20.65,20.38,20.58,19200.0,20.0162,20.2714,20.0064,20.2027,19200.0
2008-01-24 11:15:00,20.57,20.57,20.43,20.43,16600.0,20.1929,20.1929,20.0554,20.0554,16600.0
2008-01-24 11:20:00,20.44,20.49,20.41,20.43,22200.0,20.0653,20.1143,20.0358,20.0554,22200.0
2008-01-24 11:25:00,20.43,20.47,20.41,20.47,20600.0,20.0554,20.0947,20.0358,20.0947,20600.0
2008-01-24 11:30:00,20.45,20.57,20.44,20.56,30200.0,20.0751,20.1929,20.0653,20.1831,30200.0
2008-01-24 11:35:00,20.54,20.55,20.41,20.42,25700.0,20.1634,20.1732,20.0358,20.0456,25700.0
2008-01-24 11:40:00,20.42,20.53,20.42,20.53,16400.0,20.0456,20.1536,20.0456,20.1536,16400.0
2008-01-24 11:45:00,20.52,20.7,20.47,20.66,30400.0,20.1438,20.3205,20.0947,20.2812,30400.0
2008-01-24 11:50:00,20.66,20.68,20.56,20.62,12600.0,20.2812,20.3009,20.1831,20.242,12600.0
2008-01-24 11:55:00,20.63,20.63,20.51,20.51,14400.0,20.2518,20.2518,20.134,20.134,14400.0
2008-01-24 12:00:00,20.51,20.51,20.45,20.49,62000.0,20.134,20.134,20.0751,20.1143,62000.0
2008-01-24 12:05:00,20.5,20.56,20.49,20.54,23600.0,20.1242,20.1831,20.1143,20.1634,23600.0
2008-01-24 12:10:00,20.53,20.53,20.49,20.5,14000.0,20.1536,20.1536,20.1143,20.1242,14000.0
2008-01-24 12:15:00,20.5,20.51,20.46,20.51,21300.0,20.1242,20.134,20.0849,20.134,21300.0
2008-01-24 12:20:00,20.51,20.51,20.45,20.45,11600.0,20.134,20.134,20.0751,20.0751,11600.0
2008-01-24 12:25:00,20.45,20.47,20.39,20.43,30500.0,20.0751,20.0947,20.0162,20.0554,30500.0
2008-01-24 12:30:00,20.42,20.47,20.42,20.47,8800.0,20.0456,20.0947,20.0456,20.0947,8800.0
2008-01-24 12:35:00,20.45,20.47,20.36,20.36,26900.0,20.0751,20.0947,19.9867,19.9867,26900.0
2008-01-24 12:40:00,20.36,20.43,20.33,20.42,28000.0,19.9867,20.0554,19.9573,20.0456,28000.0
2008-01-24 12:45:00,20.43,20.43,20.39,20.43,24200.0,20.0554,20.0554,20.0162,20.0554,24200.0
2008-01-24 12:50:00,20.44,20.45,20.36,20.42,32900.0,20.0653,20.0751,19.9867,20.0456,32900.0
2008-01-24 12:55:00,20.41,20.43,20.41,20.43,25800.0,20.0358,20.0554,20.0358,20.0554,25800.0
2008-01-24 13:00:00,20.42,20.43,20.4,20.4,35500.0,20.0456,20.0554,20.026,20.026,35500.0
2008-01-24 13:05:00,20.39,20.43,20.32,20.33,12500.0,20.0162,20.0554,19.9475,19.9573,12500.0
2008-01-24 13:10:00,20.31,20.43,20.31,20.41,32600.0,19.9376,20.0554,19.9376,20.0358,32600.0
2008-01-24 13:15:00,20.41,20.43,20.37,20.39,15100.0,20.0358,20.0554,19.9965,20.0162,15100.0
2008-01-24 13:20:00,20.38,20.41,20.36,20.38,9400.0,20.0064,20.0358,19.9867,20.0064,9400.0
2008-01-24 13:25:00,20.39,20.4,20.32,20.32,11300.0,20.0162,20.026,19.9475,19.9475,11300.0
2008-01-24 13:30:00,20.34,20.39,20.28,20.37,7700.0,19.9671,20.0162,19.9082,19.9965,7700.0
2008-01-24 13:35:00,20.39,20.4,20.37,20.39,4500.0,20.0162,20.026,19.9965,20.0162,4500.0
2008-01-24 13:40:00,20.39,20.44,20.39,20.42,30200.0,20.0162,20.0653,20.0162,20.0456,30200.0
2008-01-24 13:45:00,20.42,20.46,20.42,20.45,18400.0,20.0456,20.0849,20.0456,20.0751,18400.0
2008-01-24 13:50:00,20.46,20.5,20.45,20.48,55500.0,20.0849,20.1242,20.0751,20.1045,55500.0
2008-01-24 13:55:00,20.48,20.52,20.42,20.46,74600.0,20.1045,20.1438,20.0456,20.0849,74600.0
2008-01-24 14:00:00,20.46,20.5,20.4,20.43,37100.0,20.0849,20.1242,20.026,20.0554,37100.0
2008-01-24 14:05:00,20.43,20.57,20.43,20.54,12800.0,20.0554,20.1929,20.0554,20.1634,12800.0
2008-01-24 14:10:00,20.56,20.57,20.49,20.55,9400.0,20.1831,20.1929,20.1143,20.1732,9400.0
2008-01-24 14:15:00,20.53,20.65,20.51,20.58,21200.0,20.1536,20.2714,20.134,20.2027,21200.0
2008-01-24 14:20:00,20.6,20.61,20.56,20.6,30600.0,20.2223,20.2321,20.1831,20.2223,30600.0
2008-01-24 14:25:00,20.6,20.61,20.57,20.6,38700.0,20.2223,20.2321,20.1929,20.2223,38700.0
2008-01-24 14:30:00,20.6,20.61,20.57,20.6,24100.0,20.2223,20.2321,20.1929,20.2223,24100.0
2008-01-24 14:35:00,20.6,20.61,20.57,20.58,22600.0,20.2223,20.2321,20.1929,20.2027,22600.0
2008-01-24 14:40:00,20.58,20.62,20.56,20.58,31600.0,20.2027,20.242,20.1831,20.2027,31600.0
2008-01-24 14:45:00,20.59,20.6,20.57,20.57,55800.0,20.2125,20.2223,20.1929,20.1929,55800.0
2008-01-24 14:50:00,20.57,20.58,20.36,20.36,28900.0,20.1929,20.2027,19.9867,19.9867,28900.0
2008-01-24 14:55:00,20.39,20.55,20.35,20.48,35800.0,20.0162,20.1732,19.9769,20.1045,35800.0
2008-01-24 15:00:00,20.48,20.58,20.42,20.57,23000.0,20.1045,20.2027,20.0456,20.1929,23000.0
2008-01-24 15:05:00,20.57,20.59,20.51,20.57,18200.0,20.1929,20.2125,20.134,20.1929,18200.0
2008-01-24 15:10:00,20.58,20.59,20.55,20.58,28400.0,20.2027,20.2125,20.1732,20.2027,28400.0
2008-01-24 15:15:00,20.58,20.59,20.51,20.56,72100.0,20.2027,20.2125,20.134,20.1831,72100.0
2008-01-24 15:20:00,20.55,20.59,20.53,20.54,47500.0,20.1732,20.2125,20.1536,20.1634,47500.0
2008-01-24 15:25:00,20.53,20.6,20.53,20.55,45100.0,20.1536,20.2223,20.1536,20.1732,45100.0
2008-01-24 15:30:00,20.55,20.58,20.54,20.55,38600.0,20.1732,20.2027,20.1634,20.1732,38600.0
2008-01-24 15:35:00,20.56,20.57,20.51,20.53,28400.0,20.1831,20.1929,20.134,20.1536,28400.0
2008-01-24 15:40:00,20.54,20.6,20.53,20.58,55800.0,20.1634,20.2223,20.1536,20.2027,55800.0
2008-01-24 15:45:00,20.59,20.67,20.58,20.66,80500.0,20.2125,20.291,20.2027,20.2812,80500.0
2008-01-24 15:50:00,20.65,20.7,20.62,20.63,64300.0,20.2714,20.3205,20.242,20.2518,64300.0
2008-01-24 15:55:00,20.64,20.7,20.62,20.64,66900.0,20.2616,20.3205,20.242,20.2616,66900.0
2008-01-25 09:30:00,20.86,20.96,20.61,20.61,28100.0,20.4776,20.5757,20.2321,20.2321,28100.0
2008-01-25 09:35:00,20.59,21.3,20.59,21.21,45300.0,20.2125,20.9095,20.2125,20.8211,45300.0
2008-01-25 09:40:00,21.21,21.29,20.96,21.03,62500.0,20.8211,20.8997,20.5757,20.6444,62500.0
2008-01-25 09:45:00,21.03,21.11,20.76,20.87,54200.0,20.6444,20.723,20.3794,20.4874,54200.0
2008-01-25 09:50:00,20.88,20.9,20.68,20.8,27000.0,20.4972,20.5168,20.3009,20.4187,27000.0
2008-01-25 09:55:00,20.81,21.04,20.81,21.04,24100.0,20.4285,20.6543,20.4285,20.6543,24100.0
2008-01-25 10:00:00,21.03,21.11,20.92,20.95,29300.0,20.6444,20.723,20.5365,20.5659,29300.0
2008-01-25 10:05:00,20.95,20.96,20.88,20.92,24500.0,20.5659,20.5757,20.4972,20.5365,24500.0
2008-01-25 10:10:00,20.9,20.98,20.85,20.95,11900.0,20.5168,20.5954,20.4677,20.5659,11900.0
2008-01-25 10:15:00,20.93,21.03,20.92,20.99,17800.0,20.5463,20.6444,20.5365,20.6052,17800.0
2008-01-25 10:20:00,20.99,21.03,20.96,21.0,32600.0,20.6052,20.6444,20.5757,20.615,32600.0
2008-01-25 10:25:00,21.0,21.06,20.97,21.03,28800.0,20.615,20.6739,20.5855,20.6444,28800.0
2008-01-25 10:30:00,21.03,21.05,20.92,20.95,50800.0,20.6444,20.6641,20.5365,20.5659,50800.0
2008-01-25 10:35:00,20.94,20.97,20.84,20.92,44400.0,20.5561,20.5855,20.4579,20.5365,44400.0
2008-01-25 10:40:00,20.91,20.91,20.69,20.82,38100.0,20.5266,20.5266,20.3107,20.4383,38100.0
2008-01-25 10:45:00,20.85,20.87,20.74,20.74,16900.0,20.4677,20.4874,20.3598,20.3598,16900.0
2008-01-25 10:50:00,20.75,20.75,20.62,20.62,24500.0,20.3696,20.3696,20.242,20.242,24500.0
2008-01-25 10:55:00,20.6,20.63,20.4,20.51,38400.0,20.2223,20.2518,20.026,20.134,38400.0
2008-01-25 11:00:00,20.49,20.54,20.22,20.23,50200.0,20.1143,20.1634,19.8493,19.8591,50200.0
2008-01-25 11:05:00,20.24,20.38,20.22,20.36,34900.0,19.8689,20.0064,19.8493,19.9867,34900.0
2008-01-25 11:10:00,20.36,20.37,20.28,20.28,31700.0,19.9867,19.9965,19.9082,19.9082,31700.0
2008-01-25 11:15:00,20.28,20.39,20.27,20.39,19900.0,19.9082,20.0162,19.8984,20.0162,19900.0
2008-01-25 11:20:00,20.39,20.4,20.25,20.25,28200.0,20.0162,20.026,19.8787,19.8787,28200.0
2008-01-25 11:25:00,20.25,20.27,20.19,20.19,15900.0,19.8787,19.8984,19.8198,19.8198,15900.0
2008-01-25 11:30:00,20.19,20.41,20.18,20.4,13500.0,19.8198,20.0358,19.81,20.026,13500.0
2008-01-25 11:35:00,20.41,20.46,20.35,20.37,24800.0,20.0358,20.0849,19.9769,19.9965,24800.0
2008-01-25 11:40:00,20.35,20.47,20.35,20.47,29800.0,19.9769,20.0947,19.9769,20.0947,29800.0
2008-01-25 11:45:00,20.46,20.54,20.44,20.47,15600.0,20.0849,20.1634,20.0653,20.0947,15600.0
2008-01-25 11:50:00,20.48,20.51,20.43,20.51,21600.0,20.1045,20.134,20.0554,20.134,21600.0
2008-01-25 11:55:00,20.52,20.52,20.47,20.51,12300.0,20.1438,20.1438,20.0947,20.134,12300.0
2008-01-25 12:00:00,20.51,20.6,20.48,20.52,14800.0,20.134,20.2223,20.1045,20.1438,14800.0
2008-01-25 12:05:00,20.51,20.52,20.47,20.49,5700.0,20.134,20.1438,20.0947,20.1143,5700.0
2008-01-25 12:10:00,20.48,20.58,20.47,20.52,19400.0,20.1045,20.2027,20.0947,20.1438,19400.0
2008-01-25 12:15:00,20.52,20.55,20.47,20.52,18000.0,20.1438,20.1732,20.0947,20.1438,18000.0
2008-01-25 12:20:00,20.51,20.56,20.49,20.54,21700.0,20.134,20.1831,20.1143,20.1634,21700.0
2008-01-25 12:25:00,20.54,20.55,20.5,20.5,8500.0,20.1634,20.1732,20.1242,20.1242,8500.0
2008-01-25 12:30:00,20.51,20.51,20.48,20.48,12300.0,20.134,20.134,20.1045,20.1045,12300.0
2008-01-25 12:35:00,20.5,20.55,20.48,20.5,17800.0,20.1242,20.1732,20.1045,20.1242,17800.0
2008-01-25 12:40:00,20.5,20.55,20.5,20.54,5300.0,20.1242,20.1732,20.1242,20.1634,5300.0
2008-01-25 12:45:00,20.54,20.54,20.47,20.5,8300.0,20.1634,20.1634,20.0947,20.1242,8300.0
2008-01-25 12:50:00,20.5,20.51,20.45,20.5,12900.0,20.1242,20.134,20.0751,20.1242,12900.0
2008-01-25 12:55:00,20.5,20.51,20.38,20.38,21400.0,20.1242,20.134,20.0064,20.0064,21400.0
2008-01-25 13:00:00,20.39,20.45,20.34,20.37,23100.0,20.0162,20.0751,19.9671,19.9965,23100.0
2008-01-25 13:05:00,20.35,20.41,20.35,20.39,17700.0,19.9769,20.0358,19.9769,20.0162,17700.0
2008-01-25 13:10:00,20.38,20.43,20.35,20.4,15000.0,20.0064,20.0554,19.9769,20.026,15000.0
2008-01-25 13:15:00,20.42,20.44,20.36,20.4,10100.0,20.0456,20.0653,19.9867,20.026,10100.0
2008-01-25 13:20:00,20.41,20.48,20.38,20.42,23500.0,20.0358,20.1045,20.0064,20.0456,23500.0
2008-01-25 13:25:00,20.43,20.45,20.28,20.36,21900.0,20.0554,20.0751,19.9082,19.9867,21900.0
2008-01-25 13:30:00,20.37,20.39,20.29,20.37,20400.0,19.9965,20.0162,19.918,19.9965,20400.0
2008-01-25 13:35:00,20.36,20.39,20.22,20.25,35700.0,19.9867,20.0162,19.8493,19.8787,35700.0
2008-01-25 13:40:00,20.26,20.27,20.15,20.21,26100.0,19.8886,19.8984,19.7806,19.8395,26100.0
2008-01-25 13:45:00,20.2,20.23,20.17,20.19,37700.0,19.8297,19.8591,19.8002,19.8198,37700.0
2008-01-25 13:50:00,20.19,20.2,20.05,20.15,61000.0,19.8198,19.8297,19.6824,19.7806,61000.0
2008-01-25 13:55:00,20.16,20.2,20.12,20.15,102200.0,19.7904,19.8297,19.7511,19.7806,102200.0
2008-01-25 14:00:00,20.13,20.18,20.1,20.13,8700.0,19.7609,19.81,19.7315,19.7609,8700.0
2008-01-25 14:05:00,20.13,20.17,20.09,20.14,13900.0,19.7609,19.8002,19.7217,19.7708,13900.0
2008-01-25 14:10:00,20.14,20.28,20.14,20.21,13100.0,19.7708,19.9082,19.7708,19.8395,13100.0
2008-01-25 14:15:00,20.24,20.32,20.16,20.17,20100.0,19.8689,19.9475,19.7904,19.8002,20100.0
2008-01-25 14:20:00,20.17,20.25,20.12,20.23,12800.0,19.8002,19.8787,19.7511,19.8591,12800.0
2008-01-25 14:25:00,20.21,20.24,20.13,20.17,8000.0,19.8395,19.8689,19.7609,19.8002,8000.0
2008-01-25 14:30:00,20.17,20.23,20.16,20.16,10000.0,19.8002,19.8591,19.7904,19.7904,10000.0
2008-01-25 14:35:00,20.16,20.21,20.13,20.17,16100.0,19.7904,19.8395,19.7609,19.8002,16100.0
2008-01-25 14:40:00,20.17,20.22,20.15,20.17,21500.0,19.8002,19.8493,19.7806,19.8002,21500.0
2008-01-25 14:45:00,20.18,20.23,20.08,20.2,30000.0,19.81,19.8591,19.7119,19.8297,30000.0
2008-01-25 14:50:00,20.2,20.22,20.08,20.13,35500.0,19.8297,19.8493,19.7119,19.7609,35500.0
2008-01-25 14:55:00,20.15,20.22,20.08,20.08,43900.0,19.7806,19.8493,19.7119,19.7119,43900.0
2008-01-25 15:00:00,20.09,20.15,20.08,20.14,15900.0,19.7217,19.7806,19.7119,19.7708,15900.0
2008-01-25 15:05:00,20.13,20.17,20.05,20.14,23600.0,19.7609,19.8002,19.6824,19.7708,23600.0
2008-01-25 15:10:00,20.16,20.25,20.12,20.24,24000.0,19.7904,19.8787,19.7511,19.8689,24000.0
2008-01-25 15:15:00,20.24,20.32,20.21,20.31,21600.0,19.8689,19.9475,19.8395,19.9376,21600.0
2008-01-25 15:20:00,20.32,20.44,20.29,20.38,20900.0,19.9475,20.0653,19.918,20.0064,20900.0
2008-01-25 15:25:00,20.38,20.38,20.22,20.31,20700.0,20.0064,20.0064,19.8493,19.9376,20700.0
2008-01-25 15:30:00,20.31,20.31,20.2,20.23,33000.0,19.9376,19.9376,19.8297,19.8591,33000.0
2008-01-25 15:35:00,20.24,20.36,20.24,20.31,42100.0,19.8689,19.9867,19.8689,19.9376,42100.0
2008-01-25 15:40:00,20.31,20.36,20.29,20.33,25800.0,19.9376,19.9867,19.918,19.9573,25800.0
2008-01-25 15:45:00,20.33,20.34,20.17,20.18,21400.0,19.9573,19.9671,19.8002,19.81,21400.0
2008-01-25 15:50:00,20.19,20.21,20.12,20.2,37000.0,19.8198,19.8395,19.7511,19.8297,37000.0
2008-01-25 15:55:00,20.17,20.3,20.17,20.23,115900.0,19.8002,19.9278,19.8002,19.8591,115900.0
2008-01-28 09:30:00,20.21,20.24,20.01,20.16,50100.0,19.8395,19.8689,19.6431,19.7904,50100.0
2008-01-28 09:35:00,20.15,20.36,20.09,20.18,32000.0,19.7806,19.9867,19.7217,19.81,32000.0
2008-01-28 09:40:00,20.2,20.2,19.99,20.19,40800.0,19.8297,19.8297,19.6235,19.8198,40800.0
2008-01-28 09:45:00,20.2,20.38,20.09,20.3,29100.0,19.8297,20.0064,19.7217,19.9278,29100.0
2008-01-28 09:50:00,20.32,20.36,20.18,20.2,15700.0,19.9475,19.9867,19.81,19.8297,15700.0
2008-01-28 09:55:00,20.2,20.3,20.2,20.22,72300.0,19.8297,19.9278,19.8297,19.8493,72300.0
2008-01-28 10:00:00,20.22,20.23,20.05,20.17,70000.0,19.8493,19.8591,19.6824,19.8002,70000.0
2008-01-28 10:05:00,20.17,20.18,20.11,20.15,43600.0,19.8002,19.81,19.7413,19.7806,43600.0
2008-01-28 10:10:00,20.15,20.19,20.08,20.17,57100.0,19.7806,19.8198,19.7119,19.8002,57100.0
2008-01-28 10:15:00,20.18,20.28,20.05,20.12,27100.0,19.81,19.9082,19.6824,19.7511,27100.0
2008-01-28 10:20:00,20.13,20.32,20.12,20.31,33600.0,19.7609,19.9475,19.7511,19.9376,33600.0
2008-01-28 10:25:00,20.33,20.36,20.25,20.35,27400.0,19.9573,19.9867,19.8787,19.9769,27400.0
2008-01-28 10:30:00,20.35,20.42,20.14,20.17,32300.0,19.9769,20.0456,19.7708,19.8002,32300.0
2008-01-28 10:35:00,20.19,20.2,20.14,20.17,23000.0,19.8198,19.8297,19.7708,19.8002,23000.0
2008-01-28 10:40:00,20.17,20.26,20.1,20.12,49100.0,19.8002,19.8886,19.7315,19.7511,49100.0
2008-01-28 10:45:00,20.12,20.24,20.04,20.21,53400.0,19.7511,19.8689,19.6726,19.8395,53400.0
2008-01-28 10:50:00,20.22,20.26,20.13,20.19,68500.0,19.8493,19.8886,19.7609,19.8198,68500.0
2008-01-28 10:55:00,20.19,20.24,20.13,20.2,47500.0,19.8198,19.8689,19.7609,19.8297,47500.0
2008-01-28 11:00:00,20.2,20.24,20.19,20.22,34100.0,19.8297,19.8689,19.8198,19.8493,34100.0
2008-01-28 11:05:00,20.22,20.22,20.17,20.18,41700.0,19.8493,19.8493,19.8002,19.81,41700.0
2008-01-28 11:10:00,20.19,20.26,20.19,20.23,37200.0,19.8198,19.8886,19.8198,19.8591,37200.0
2008-01-28 11:15:00,20.24,20.25,20.13,20.16,50100.0,19.8689,19.8787,19.7609,19.7904,50100.0
2008-01-28 11:20:00,20.16,20.23,20.15,20.2,49300.0,19.7904,19.8591,19.7806,19.8297,49300.0
2008-01-28 11:25:00,20.22,20.25,20.18,20.24,41400.0,19.8493,19.8787,19.81,19.8689,41400.0
2008-01-28 11:30:00,20.25,20.31,20.23,20.31,19600.0,19.8787,19.9376,19.8591,19.9376,19600.0
2008-01-28 11:35:00,20.31,20.35,20.29,20.31,23300.0,19.9376,19.9769,19.918,19.9376,23300.0
2008-01-28 11:40:00,20.31,20.31,20.22,20.23,18900.0,19.9376,19.9376,19.8493,19.8591,18900.0
2008-01-28 11:45:00,20.23,20.32,20.19,20.32,17900.0,19.8591,19.9475,19.8198,19.9475,17900.0
2008-01-28 11:50:00,20.32,20.36,20.31,20.32,14400.0,19.9475,19.9867,19.9376,19.9475,14400.0
2008-01-28 11:55:00,20.33,20.33,20.26,20.31,23300.0,19.9573,19.9573,19.8886,19.9376,23300.0
2008-01-28 12:00:00,20.31,20.33,20.27,20.33,19800.0,19.9376,19.9573,19.8984,19.9573,19800.0
2008-01-28 12:05:00,20.33,20.33,20.27,20.3,35800.0,19.9573,19.9573,19.8984,19.9278,35800.0
2008-01-28 12:10:00,20.3,20.33,20.29,20.33,8700.0,19.9278,19.9573,19.918,19.9573,8700.0
2008-01-28 12:15:00,20.31,20.32,20.29,20.3,11600.0,19.9376,19.9475,19.918,19.9278,11600.0
2008-01-28 12:20:00,20.31,20.36,20.27,20.36,9200.0,19.9376,19.9867,19.8984,19.9867,9200.0
2008-01-28 12:25:00,20.36,20.36,20.29,20.32,8400.0,19.9867,19.9867,19.918,19.9475,8400.0
2008-01-28 12:30:00,20.32,20.34,20.31,20.33,11400.0,19.9475,19.9671,19.9376,19.9573,11400.0
2008-01-28 12:35:00,20.32,20.32,20.28,20.31,20900.0,19.9475,19.9475,19.9082,19.9376,20900.0
2008-01-28 12:40:00,20.31,20.38,20.3,20.37,11400.0,19.9376,20.0064,19.9278,19.9965,11400.0
2008-01-28 12:45:00,20.37,20.47,20.36,20.46,10800.0,19.9965,20.0947,19.9867,20.0849,10800.0
2008-01-28 12:50:00,20.46,20.47,20.33,20.33,14200.0,20.0849,20.0947,19.9573,19.9573,14200.0
2008-01-28 12:55:00,20.32,20.39,20.32,20.38,6300.0,19.9475,20.0162,19.9475,20.0064,6300.0
2008-01-28 13:00:00,20.4,20.51,20.37,20.5,15500.0,20.026,20.134,19.9965,20.1242,15500.0
2008-01-28 13:05:00,20.51,20.54,20.41,20.44,9000.0,20.134,20.1634,20.0358,20.0653,9000.0
2008-01-28 13:10:00,20.45,20.47,20.37,20.4,25000.0,20.0751,20.0947,19.9965,20.026,25000.0
2008-01-28 13:15:00,20.4,20.43,20.38,20.39,36300.0,20.026,20.0554,20.0064,20.0162,36300.0
2008-01-28 13:20:00,20.39,20.45,20.38,20.44,14600.0,20.0162,20.0751,20.0064,20.0653,14600.0
2008-01-28 13:25:00,20.43,20.44,20.39,20.39,20300.0,20.0554,20.0653,20.0162,20.0162,20300.0
2008-01-28 13:30:00,20.4,20.46,20.39,20.41,12900.0,20.026,20.0849,20.0162,20.0358,12900.0
2008-01-28 13:35:00,20.42,20.48,20.42,20.45,8600.0,20.0456,20.1045,20.0456,20.0751,8600.0
2008-01-28 13:40:00,20.45,20.46,20.44,20.45,11400.0,20.0751,20.0849,20.0653,20.0751,11400.0
2008-01-28 13:45:00,20.45,20.47,20.41,20.42,26600.0,20.0751,20.0947,20.0358,20.0456,26600.0
2008-01-28 13:50:00,20.43,20.55,20.42,20.5,24900.0,20.0554,20.1732,20.0456,20.1242,24900.0
2008-01-28 13:55:00,20.54,20.58,20.47,20.57,22900.0,20.1634,20.2027,20.0947,20.1929,22900.0
2008-01-28 14:00:00,20.57,20.6,20.55,20.59,20600.0,20.1929,20.2223,20.1732,20.2125,20600.0
2008-01-28 14:05:00,20.59,20.64,20.57,20.62,13700.0,20.2125,20.2616,20.1929,20.242,13700.0
2008-01-28 14:10:00,20.63,20.65,20.54,20.58,64600.0,20.2518,20.2714,20.1634,20.2027,64600.0
2008-01-28 14:15:00,20.59,20.63,20.57,20.63,13200.0,20.2125,20.2518,20.1929,20.2518,13200.0
2008-01-28 14:20:00,20.64,20.7,20.62,20.63,17000.0,20.2616,20.3205,20.242,20.2518,17000.0
2008-01-28 14:25:00,20.63,20.67,20.61,20.64,14400.0,20.2518,20.291,20.2321,20.2616,14400.0
2008-01-28 14:30:00,20.64,20.75,20.63,20.74,27600.0,20.2616,20.3696,20.2518,20.3598,27600.0
2008-01-28 14:35:00,20.75,20.75,20.68,20.7,11300.0,20.3696,20.3696,20.3009,20.3205,11300.0
2008-01-28 14:40:00,20.69,20.72,20.68,20.69,21700.0,20.3107,20.3401,20.3009,20.3107,21700.0
2008-01-28 14:45:00,20.7,20.74,20.58,20.58,36800.0,20.3205,20.3598,20.2027,20.2027,36800.0
2008-01-28 14:50:00,20.59,20.6,20.5,20.54,34300.0,20.2125,20.2223,20.1242,20.1634,34300.0
2008-01-28 14:55:00,20.55,20.58,20.51,20.57,23400.0,20.1732,20.2027,20.134,20.1929,23400.0
2008-01-28 15:00:00,20.58,20.6,20.54,20.6,45400.0,20.2027,20.2223,20.1634,20.2223,45400.0
2008-01-28 15:05:00,20.6,20.61,20.52,20.56,67400.0,20.2223,20.2321,20.1438,20.1831,67400.0
2008-01-28 15:10:00,20.56,20.6,20.45,20.45,19100.0,20.1831,20.2223,20.0751,20.0751,19100.0
2008-01-28 15:15:00,20.46,20.55,20.41,20.44,18200.0,20.0849,20.1732,20.0358,20.0653,18200.0
2008-01-28 15:20:00,20.47,20.54,20.46,20.53,39400.0,20.0947,20.1634,20.0849,20.1536,39400.0
2008-01-28 15:25:00,20.54,20.55,20.47,20.53,15800.0,20.1634,20.1732,20.0947,20.1536,15800.0
2008-01-28 15:30:00,20.53,20.68,20.53,20.58,31200.0,20.1536,20.3009,20.1536,20.2027,31200.0
2008-01-28 15:35:00,20.56,20.73,20.55,20.73,40500.0,20.1831,20.3499,20.1732,20.3499,40500.0
2008-01-28 15:40:00,20.73,20.89,20.73,20.88,113000.0,20.3499,20.507,20.3499,20.4972,113000.0
2008-01-28 15:45:00,20.88,20.89,20.73,20.74,39700.0,20.4972,20.507,20.3499,20.3598,39700.0
2008-01-28 15:50:00,20.74,20.77,20.64,20.7,33300.0,20.3598,20.3892,20.2616,20.3205,33300.0
2008-01-28 15:55:00,20.71,20.87,20.65,20.86,76300.0,20.3303,20.4874,20.2714,20.4776,76300.0
2008-01-29 09:30:00,21.06,21.16,20.98,20.98,35700.0,20.6739,20.7721,20.5954,20.5954,35700.0
2008-01-29 09:35:00,20.97,20.97,20.73,20.8,56900.0,20.5855,20.5855,20.3499,20.4187,56900.0
2008-01-29 09:40:00,20.78,20.9,20.7,20.7,20300.0,20.399,20.5168,20.3205,20.3205,20300.0
2008-01-29 09:45:00,20.66,20.86,20.51,20.86,84500.0,20.2812,20.4776,20.134,20.4776,84500.0
2008-01-29 09:50:00,20.87,21.02,20.83,21.02,90900.0,20.4874,20.6346,20.4481,20.6346,90900.0
2008-01-29 09:55:00,21.01,21.07,20.78,20.83,59500.0,20.6248,20.6837,20.399,20.4481,59500.0
2008-01-29 10:00:00,20.83,20.91,20.77,20.81,82200.0,20.4481,20.5266,20.3892,20.4285,82200.0
2008-01-29 10:05:00,20.82,20.94,20.59,20.66,98900.0,20.4383,20.5561,20.2125,20.2812,98900.0
2008-01-29 10:10:00,20.66,20.75,20.65,20.66,109600.0,20.2812,20.3696,20.2714,20.2812,109600.0
2008-01-29 10:15:00,20.68,20.68,20.43,20.47,93000.0,20.3009,20.3009,20.0554,20.0947,93000.0
2008-01-29 10:20:00,20.47,20.52,20.4,20.42,38400.0,20.0947,20.1438,20.026,20.0456,38400.0
2008-01-29 10:25:00,20.42,20.48,20.21,20.32,61800.0,20.0456,20.1045,19.8395,19.9475,61800.0
2008-01-29 10:30:00,20.31,20.32,20.24,20.29,44100.0,19.9376,19.9475,19.8689,19.918,44100.0
2008-01-29 10:35:00,20.31,20.52,20.31,20.49,23100.0,19.9376,20.1438,19.9376,20.1143,23100.0
2008-01-29 10:40:00,20.5,20.63,20.48,20.55,34900.0,20.1242,20.2518,20.1045,20.1732,34900.0
2008-01-29 10:45:00,20.55,20.55,20.4,20.43,25400.0,20.1732,20.1732,20.026,20.0554,25400.0
2008-01-29 10:50:00,20.41,20.57,20.38,20.54,28100.0,20.0358,20.1929,20.0064,20.1634,28100.0
2008-01-29 10:55:00,20.53,20.57,20.52,20.55,19900.0,20.1536,20.1929,20.1438,20.1732,19900.0
2008-01-29 11:00:00,20.56,20.68,20.54,20.67,19100.0,20.1831,20.3009,20.1634,20.291,19100.0
2008-01-29 11:05:00,20.65,20.74,20.65,20.68,19200.0,20.2714,20.3598,20.2714,20.3009,19200.0
2008-01-29 11:10:00,20.71,20.71,20.62,20.65,17800.0,20.3303,20.3303,20.242,20.2714,17800.0
2008-01-29 11:15:00,20.66,20.68,20.6,20.64,14200.0,20.2812,20.3009,20.2223,20.2616,14200.0
2008-01-29 11:20:00,20.64,20.68,20.62,20.62,18900.0,20.2616,20.3009,20.242,20.242,18900.0
2008-01-29 11:25:00,20.63,20.68,20.61,20.67,11500.0,20.2518,20.3009,20.2321,20.291,11500.0
2008-01-29 11:30:00,20.68,20.69,20.66,20.69,8500.0,20.3009,20.3107,20.2812,20.3107,8500.0
2008-01-29 11:35:00,20.7,20.81,20.66,20.66,72000.0,20.3205,20.4285,20.2812,20.2812,72000.0
2008-01-29 11:40:00,20.67,20.71,20.65,20.71,72500.0,20.291,20.3303,20.2714,20.3303,72500.0
2008-01-29 11:45:00,20.71,20.71,20.67,20.69,60400.0,20.3303,20.3303,20.291,20.3107,60400.0
2008-01-29 11:50:00,20.7,20.77,20.7,20.76,21700.0,20.3205,20.3892,20.3205,20.3794,21700.0
2008-01-29 11:55:00,20.75,20.75,20.66,20.71,11100.0,20.3696,20.3696,20.2812,20.3303,11100.0
2008-01-29 12:00:00,20.69,20.7,20.68,20.69,3400.0,20.3107,20.3205,20.3009,20.3107,3400.0
2008-01-29 12:05:00,20.68,20.69,20.63,20.63,13200.0,20.3009,20.3107,20.2518,20.2518,13200.0
2008-01-29 12:10:00,20.62,20.64,20.58,20.59,7100.0,20.242,20.2616,20.2027,20.2125,7100.0
2008-01-29 12:15:00,20.57,20.57,20.52,20.53,4700.0,20.1929,20.1929,20.1438,20.1536,4700.0
2008-01-29 12:20:00,20.53,20.56,20.52,20.54,6100.0,20.1536,20.1831,20.1438,20.1634,6100.0
2008-01-29 12:25:00,20.52,20.54,20.41,20.44,36200.0,20.1438,20.1634,20.0358,20.0653,36200.0
2008-01-29 12:30:00,20.44,20.49,20.44,20.46,34600.0,20.0653,20.1143,20.0653,20.0849,34600.0
2008-01-29 12:35:00,20.47,20.52,20.47,20.49,31500.0,20.0947,20.1438,20.0947,20.1143,31500.0
2008-01-29 12:40:00,20.5,20.57,20.49,20.5,13200.0,20.1242,20.1929,20.1143,20.1242,13200.0
2008-01-29 12:45:00,20.49,20.55,20.48,20.55,4600.0,20.1143,20.1732,20.1045,20.1732,4600.0
2008-01-29 12:50:00,20.55,20.56,20.53,20.54,2200.0,20.1732,20.1831,20.1536,20.1634,2200.0
2008-01-29 12:55:00,20.53,20.56,20.52,20.56,6300.0,20.1536,20.1831,20.1438,20.1831,6300.0
2008-01-29 13:00:00,20.57,20.59,20.51,20.52,8000.0,20.1929,20.2125,20.134,20.1438,8000.0
2008-01-29 13:05:00,20.51,20.53,20.49,20.5,5100.0,20.134,20.1536,20.1143,20.1242,5100.0
2008-01-29 13:10:00,20.51,20.54,20.5,20.5,5600.0,20.134,20.1634,20.1242,20.1242,5600.0
2008-01-29 13:15:00,20.51,20.59,20.51,20.57,5000.0,20.134,20.2125,20.134,20.1929,5000.0
2008-01-29 13:20:00,20.57,20.58,20.53,20.57,10000.0,20.1929,20.2027,20.1536,20.1929,10000.0
2008-01-29 13:25:00,20.57,20.63,20.57,20.63,4000.0,20.1929,20.2518,20.1929,20.2518,4000.0
2008-01-29 13:30:00,20.64,20.66,20.62,20.65,5100.0,20.2616,20.2812,20.242,20.2714,5100.0
2008-01-29 13:35:00,20.66,20.7,20.66,20.7,5900.0,20.2812,20.3205,20.2812,20.3205,5900.0
2008-01-29 13:40:00,20.71,20.78,20.7,20.78,58700.0,20.3303,20.399,20.3205,20.399,58700.0
2008-01-29 13:45:00,20.77,20.77,20.73,20.76,23500.0,20.3892,20.3892,20.3499,20.3794,23500.0
2008-01-29 13:50:00,20.74,20.74,20.72,20.72,4100.0,20.3598,20.3598,20.3401,20.3401,4100.0
2008-01-29 13:55:00,20.73,20.76,20.72,20.75,35700.0,20.3499,20.3794,20.3401,20.3696,35700.0
2008-01-29 14:00:00,20.75,20.76,20.7,20.7,13900.0,20.3696,20.3794,20.3205,20.3205,13900.0
2008-01-29 14:05:00,20.7,20.7,20.67,20.67,17200.0,20.3205,20.3205,20.291,20.291,17200.0
2008-01-29 14:10:00,20.67,20.73,20.67,20.73,11400.0,20.291,20.3499,20.291,20.3499,11400.0
2008-01-29 14:15:00,20.73,20.76,20.73,20.74,9000.0,20.3499,20.3794,20.3499,20.3598,9000.0
2008-01-29 14:20:00,20.74,20.74,20.7,20.73,7100.0,20.3598,20.3598,20.3205,20.3499,7100.0
2008-01-29 14:25:00,20.73,20.86,20.73,20.83,18500.0,20.3499,20.4776,20.3499,20.4481,18500.0
2008-01-29 14:30:00,20.82,20.85,20.78,20.78,11300.0,20.4383,20.4677,20.399,20.399,11300.0
2008-01-29 14:35:00,20.8,20.82,20.7,20.77,29300.0,20.4187,20.4383,20.3205,20.3892,29300.0
2008-01-29 14:40:00,20.77,20.8,20.75,20.8,13400.0,20.3892,20.4187,20.3696,20.4187,13400.0
2008-01-29 14:45:00,20.8,20.84,20.75,20.81,40900.0,20.4187,20.4579,20.3696,20.4285,40900.0
2008-01-29 14:50:00,20.81,20.82,20.78,20.81,13000.0,20.4285,20.4383,20.399,20.4285,13000.0
2008-01-29 14:55:00,20.81,20.86,20.81,20.84,7500.0,20.4285,20.4776,20.4285,20.4579,7500.0
2008-01-29 15:00:00,20.82,20.86,20.81,20.86,12000.0,20.4383,20.4776,20.4285,20.4776,12000.0
2008-01-29 15:05:00,20.85,20.98,20.85,20.98,27900.0,20.4677,20.5954,20.4677,20.5954,27900.0
2008-01-29 15:10:00,20.97,20.98,20.92,20.92,14700.0,20.5855,20.5954,20.5365,20.5365,14700.0
2008-01-29 15:15:00,20.9,20.94,20.9,20.91,9300.0,20.5168,20.5561,20.5168,20.5266,9300.0
2008-01-29 15:20:00,20.91,21.0,20.9,20.98,12100.0,20.5266,20.615,20.5168,20.5954,12100.0
2008-01-29 15:25:00,20.99,21.02,20.89,20.92,49700.0,20.6052,20.6346,20.507,20.5365,49700.0
2008-01-29 15:30:00,20.94,20.96,20.92,20.95,25900.0,20.5561,20.5757,20.5365,20.5659,25900.0
2008-01-29 15:35:00,20.96,21.02,20.94,21.02,43300.0,20.5757,20.6346,20.5561,20.6346,43300.0
2008-01-29 15:40:00,21.02,21.05,20.89,20.9,44100.0,20.6346,20.6641,20.507,20.5168,44100.0
2008-01-29 15:45:00,20.89,20.92,20.89,20.9,21100.0,20.507,20.5365,20.507,20.5168,21100.0
2008-01-29 15:50:00,20.89,20.95,20.89,20.91,48900.0,20.507,20.5659,20.507,20.5266,48900.0
2008-01-29 15:55:00,20.91,20.96,20.87,20.94,76100.0,20.5266,20.5757,20.4874,20.5561,76100.0
2008-01-30 09:30:00,21.6,21.71,21.47,21.61,96200.0,21.204,21.312,21.0764,21.2138,96200.0
2008-01-30 09:35:00,21.6,21.61,21.14,21.22,95400.0,21.204,21.2138,20.7524,20.831,95400.0
2008-01-30 09:40:00,21.21,21.57,21.17,21.54,75000.0,20.8211,21.1745,20.7819,21.1451,75000.0
2008-01-30 09:45:00,21.55,21.59,21.01,21.25,90000.0,21.1549,21.1942,20.6248,20.8604,90000.0
2008-01-30 09:50:00,21.24,21.4,21.21,21.31,35700.0,20.8506,21.0077,20.8211,20.9193,35700.0
2008-01-30 09:55:00,21.34,21.41,21.25,21.41,35100.0,20.9488,21.0175,20.8604,21.0175,35100.0
2008-01-30 10:00:00,21.41,21.65,21.39,21.65,31200.0,21.0175,21.2531,20.9978,21.2531,31200.0
2008-01-30 10:05:00,21.64,21.7,21.63,21.69,30300.0,21.2433,21.3022,21.2334,21.2923,30300.0
2008-01-30 10:10:00,21.67,21.77,21.66,21.7,43100.0,21.2727,21.3709,21.2629,21.3022,43100.0
2008-01-30 10:15:00,21.7,21.91,21.7,21.85,61300.0,21.3022,21.5083,21.3022,21.4494,61300.0
2008-01-30 10:20:00,21.84,21.86,21.81,21.82,42600.0,21.4396,21.4592,21.4101,21.42,42600.0
2008-01-30 10:25:00,21.82,21.9,21.82,21.86,58100.0,21.42,21.4985,21.42,21.4592,58100.0
2008-01-30 10:30:00,21.86,21.86,21.7,21.72,66700.0,21.4592,21.4592,21.3022,21.3218,66700.0
2008-01-30 10:35:00,21.72,21.74,21.58,21.58,38300.0,21.3218,21.3414,21.1844,21.1844,38300.0
2008-01-30 10:40:00,21.6,21.82,21.56,21.8,38100.0,21.204,21.42,21.1647,21.4003,38100.0
2008-01-30 10:45:00,21.8,21.86,21.73,21.75,17100.0,21.4003,21.4592,21.3316,21.3512,17100.0
2008-01-30 10:50:00,21.74,21.77,21.67,21.67,35600.0,21.3414,21.3709,21.2727,21.2727,35600.0
2008-01-30 10:55:00,21.66,21.67,21.61,21.66,20000.0,21.2629,21.2727,21.2138,21.2629,20000.0
2008-01-30 11:00:00,21.66,21.69,21.65,21.67,11300.0,21.2629,21.2923,21.2531,21.2727,11300.0
2008-01-30 11:05:00,21.67,21.72,21.66,21.69,24400.0,21.2727,21.3218,21.2629,21.2923,24400.0
2008-01-30 11:10:00,21.69,21.79,21.69,21.69,56100.0,21.2923,21.3905,21.2923,21.2923,56100.0
2008-01-30 11:15:00,21.7,21.7,21.6,21.61,44300.0,21.3022,21.3022,21.204,21.2138,44300.0
2008-01-30 11:20:00,21.6,21.62,21.49,21.53,21500.0,21.204,21.2236,21.096,21.1353,21500.0
2008-01-30 11:25:00,21.53,21.68,21.53,21.66,24400.0,21.1353,21.2825,21.1353,21.2629,24400.0
2008-01-30 11:30:00,21.67,21.71,21.62,21.63,17800.0,21.2727,21.312,21.2236,21.2334,17800.0
2008-01-30 11:35:00,21.63,21.69,21.61,21.68,27100.0,21.2334,21.2923,21.2138,21.2825,27100.0
2008-01-30 11:40:00,21.67,21.68,21.57,21.59,40100.0,21.2727,21.2825,21.1745,21.1942,40100.0
2008-01-30 11:45:00,21.58,21.67,21.57,21.66,31200.0,21.1844,21.2727,21.1745,21.2629,31200.0
2008-01-30 11:50:00,21.66,21.69,21.65,21.67,37900.0,21.2629,21.2923,21.2531,21.2727,37900.0
2008-01-30 11:55:00,21.67,21.71,21.63,21.68,47100.0,21.2727,21.312,21.2334,21.2825,47100.0
2008-01-30 12:00:00,21.68,21.68,21.65,21.66,19000.0,21.2825,21.2825,21.2531,21.2629,19000.0
2008-01-30 12:05:00,21.66,21.68,21.64,21.66,50800.0,21.2629,21.2825,21.2433,21.2629,50800.0
2008-01-30 12:10:00,21.66,21.68,21.66,21.67,18400.0,21.2629,21.2825,21.2629,21.2727,18400.0
2008-01-30 12:15:00,21.68,21.68,21.66,21.67,16800.0,21.2825,21.2825,21.2629,21.2727,16800.0
2008-01-30 12:20:00,21.66,21.73,21.66,21.73,44900.0,21.2629,21.3316,21.2629,21.3316,44900.0
2008-01-30 12:25:00,21.72,21.77,21.72,21.76,15400.0,21.3218,21.3709,21.3218,21.3611,15400.0
2008-01-30 12:30:00,21.76,21.78,21.75,21.78,21900.0,21.3611,21.3807,21.3512,21.3807,21900.0
2008-01-30 12:35:00,21.78,21.94,21.77,21.85,72600.0,21.3807,21.5378,21.3709,21.4494,72600.0
2008-01-30 12:40:00,21.83,21.83,21.67,21.68,14400.0,21.4298,21.4298,21.2727,21.2825,14400.0
2008-01-30 12:45:00,21.67,21.7,21.66,21.66,64100.0,21.2727,21.3022,21.2629,21.2629,64100.0
2008-01-30 12:50:00,21.66,21.67,21.57,21.64,18800.0,21.2629,21.2727,21.1745,21.2433,18800.0
2008-01-30 12:55:00,21.63,21.64,21.62,21.62,16500.0,21.2334,21.2433,21.2236,21.2236,16500.0
2008-01-30 13:00:00,21.62,21.63,21.6,21.61,12600.0,21.2236,21.2334,21.204,21.2138,12600.0
2008-01-30 13:05:00,21.61,21.63,21.56,21.61,25100.0,21.2138,21.2334,21.1647,21.2138,25100.0
2008-01-30 13:10:00,21.61,21.63,21.6,21.61,17500.0,21.2138,21.2334,21.204,21.2138,17500.0
2008-01-30 13:15:00,21.61,21.63,21.59,21.6,22700.0,21.2138,21.2334,21.1942,21.204,22700.0
2008-01-30 13:20:00,21.6,21.6,21.55,21.55,14600.0,21.204,21.204,21.1549,21.1549,14600.0
2008-01-30 13:25:00,21.55,21.61,21.54,21.55,26400.0,21.1549,21.2138,21.1451,21.1549,26400.0
2008-01-30 13:30:00,21.56,21.6,21.54,21.58,13400.0,21.1647,21.204,21.1451,21.1844,13400.0
2008-01-30 13:35:00,21.59,21.69,21.57,21.68,12900.0,21.1942,21.2923,21.1745,21.2825,12900.0
2008-01-30 13:40:00,21.68,21.69,21.57,21.61,67500.0,21.2825,21.2923,21.1745,21.2138,67500.0
2008-01-30 13:45:00,21.6,21.62,21.56,21.62,21800.0,21.204,21.2236,21.1647,21.2236,21800.0
2008-01-30 13:50:00,21.62,21.66,21.6,21.65,22900.0,21.2236,21.2629,21.204,21.2531,22900.0
2008-01-30 13:55:00,21.66,21.7,21.66,21.68,30400.0,21.2629,21.3022,21.2629,21.2825,30400.0
2008-01-30 14:00:00,21.69,21.82,21.69,21.78,47500.0,21.2923,21.42,21.2923,21.3807,47500.0
2008-01-30 14:05:00,21.76,21.85,21.74,21.82,41600.0,21.3611,21.4494,21.3414,21.42,41600.0
2008-01-30 14:10:00,21.8,21.95,21.79,21.95,45300.0,21.4003,21.5476,21.3905,21.5476,45300.0
2008-01-30 14:15:00,21.93,22.43,21.93,22.09,61100.0,21.5279,22.0188,21.5279,21.685,61100.0
2008-01-30 14:20:00,22.09,22.15,21.9,22.06,69400.0,21.685,21.7439,21.4985,21.6556,69400.0
2008-01-30 14:25:00,22.02,22.05,21.84,21.84,83100.0,21.6163,21.6457,21.4396,21.4396,83100.0
2008-01-30 14:30:00,21.84,21.88,21.63,21.63,89100.0,21.4396,21.4789,21.2334,21.2334,89100.0
2008-01-30 14:35:00,21.62,21.64,21.44,21.45,77400.0,21.2236,21.2433,21.0469,21.0567,77400.0
2008-01-30 14:40:00,21.45,21.57,21.4,21.57,53400.0,21.0567,21.1745,21.0077,21.1745,53400.0
2008-01-30 14:45:00,21.58,21.71,21.57,21.7,69500.0,21.1844,21.312,21.1745,21.3022,69500.0
2008-01-30 14:50:00,21.7,21.71,21.61,21.7,101000.0,21.3022,21.312,21.2138,21.3022,101000.0
2008-01-30 14:55:00,21.71,21.73,21.63,21.73,45800.0,21.312,21.3316,21.2334,21.3316,45800.0
2008-01-30 15:00:00,21.73,21.79,21.67,21.77,143400.0,21.3316,21.3905,21.2727,21.3709,143400.0
2008-01-30 15:05:00,21.77,21.83,21.7,21.75,135600.0,21.3709,21.4298,21.3022,21.3512,135600.0
2008-01-30 15:10:00,21.75,21.86,21.74,21.81,158100.0,21.3512,21.4592,21.3414,21.4101,158100.0
2008-01-30 15:15:00,21.8,21.83,21.7,21.73,140000.0,21.4003,21.4298,21.3022,21.3316,140000.0
2008-01-30 15:20:00,21.73,21.83,21.67,21.68,97900.0,21.3316,21.4298,21.2727,21.2825,97900.0
2008-01-30 15:25:00,21.66,21.9,21.66,21.87,126400.0,21.2629,21.4985,21.2629,21.469,126400.0
2008-01-30 15:30:00,21.86,21.96,21.78,21.8,271000.0,21.4592,21.5574,21.3807,21.4003,271000.0
2008-01-30 15:35:00,21.78,21.87,21.73,21.82,232800.0,21.3807,21.469,21.3316,21.42,232800.0
2008-01-30 15:40:00,21.82,21.89,21.79,21.8,75600.0,21.42,21.4887,21.3905,21.4003,75600.0
2008-01-30 15:45:00,21.79,21.9,21.74,21.84,133700.0,21.3905,21.4985,21.3414,21.4396,133700.0
2008-01-30 15:50:00,21.84,21.93,21.82,21.82,167200.0,21.4396,21.5279,21.42,21.42,167200.0
2008-01-30 15:55:00,21.82,21.87,21.63,21.64,133800.0,21.42,21.469,21.2334,21.2433,133800.0
2008-01-31 09:30:00,21.34,21.34,20.95,21.13,77400.0,20.9488,20.9488,20.5659,20.7426,77400.0
2008-01-31 09:35:00,21.17,21.24,21.1,21.15,24100.0,20.7819,20.8506,20.7132,20.7622,24100.0
2008-01-31 09:40:00,21.15,21.37,21.15,21.32,77600.0,20.7622,20.9782,20.7622,20.9291,77600.0
2008-01-31 09:45:00,21.3,21.43,21.3,21.39,71100.0,20.9095,21.0371,20.9095,20.9978,71100.0
2008-01-31 09:50:00,21.42,21.78,21.37,21.48,100300.0,21.0273,21.3807,20.9782,21.0862,100300.0
2008-01-31 09:55:00,21.49,21.66,21.47,21.57,35400.0,21.096,21.2629,21.0764,21.1745,35400.0
2008-01-31 10:00:00,21.56,21.6,21.42,21.45,41200.0,21.1647,21.204,21.0273,21.0567,41200.0
2008-01-31 10:05:00,21.43,21.48,21.41,21.48,73800.0,21.0371,21.0862,21.0175,21.0862,73800.0
2008-01-31 10:10:00,21.48,21.65,21.48,21.64,41000.0,21.0862,21.2531,21.0862,21.2433,41000.0
2008-01-31 10:15:00,21.64,21.71,21.63,21.65,89900.0,21.2433,21.312,21.2334,21.2531,89900.0
2008-01-31 10:20:00,21.65,21.65,21.35,21.36,40500.0,21.2531,21.2531,20.9586,20.9684,40500.0
2008-01-31 10:25:00,21.35,21.47,21.35,21.44,50100.0,20.9586,21.0764,20.9586,21.0469,50100.0
2008-01-31 10:30:00,21.44,21.44,21.34,21.36,46500.0,21.0469,21.0469,20.9488,20.9684,46500.0
2008-01-31 10:35:00,21.36,21.38,21.3,21.31,42400.0,20.9684,20.988,20.9095,20.9193,42400.0
2008-01-31 10:40:00,21.31,21.36,21.29,21.3,30200.0,20.9193,20.9684,20.8997,20.9095,30200.0
2008-01-31 10:45:00,21.3,21.44,21.3,21.44,46000.0,20.9095,21.0469,20.9095,21.0469,46000.0
2008-01-31 10:50:00,21.44,21.45,21.29,21.37,49400.0,21.0469,21.0567,20.8997,20.9782,49400.0
2008-01-31 10:55:00,21.38,21.55,21.33,21.55,41700.0,20.988,21.1549,20.9389,21.1549,41700.0
2008-01-31 11:00:00,21.55,21.58,21.54,21.56,16900.0,21.1549,21.1844,21.1451,21.1647,16900.0
2008-01-31 11:05:00,21.56,21.57,21.45,21.49,43300.0,21.1647,21.1745,21.0567,21.096,43300.0
2008-01-31 11:10:00,21.49,21.54,21.47,21.5,55500.0,21.096,21.1451,21.0764,21.1058,55500.0
2008-01-31 11:15:00,21.5,21.54,21.42,21.52,33600.0,21.1058,21.1451,21.0273,21.1255,33600.0
2008-01-31 11:20:00,21.52,21.61,21.5,21.57,40400.0,21.1255,21.2138,21.1058,21.1745,40400.0
2008-01-31 11:25:00,21.56,21.8,21.55,21.7,29800.0,21.1647,21.4003,21.1549,21.3022,29800.0
2008-01-31 11:30:00,21.7,21.77,21.56,21.58,25800.0,21.3022,21.3709,21.1647,21.1844,25800.0
2008-01-31 11:35:00,21.61,21.62,21.45,21.45,25500.0,21.2138,21.2236,21.0567,21.0567,25500.0
2008-01-31 11:40:00,21.44,21.55,21.42,21.53,28200.0,21.0469,21.1549,21.0273,21.1353,28200.0
2008-01-31 11:45:00,21.54,21.69,21.54,21.63,48500.0,21.1451,21.2923,21.1451,21.2334,48500.0
2008-01-31 11:50:00,21.61,21.83,21.55,21.77,62200.0,21.2138,21.4298,21.1549,21.3709,62200.0
2008-01-31 11:55:00,21.82,21.9,21.73,21.85,43000.0,21.42,21.4985,21.3316,21.4494,43000.0
2008-01-31 12:00:00,21.85,21.86,21.82,21.83,29800.0,21.4494,21.4592,21.42,21.4298,29800.0
2008-01-31 12:05:00,21.82,21.83,21.64,21.65,21600.0,21.42,21.4298,21.2433,21.2531,21600.0
2008-01-31 12:10:00,21.65,21.66,21.51,21.54,33800.0,21.2531,21.2629,21.1156,21.1451,33800.0
2008-01-31 12:15:00,21.54,21.55,21.42,21.48,22600.0,21.1451,21.1549,21.0273,21.0862,22600.0
2008-01-31 12:20:00,21.48,21.52,21.42,21.44,24400.0,21.0862,21.1255,21.0273,21.0469,24400.0
2008-01-31 12:25:00,21.43,21.47,21.35,21.47,22900.0,21.0371,21.0764,20.9586,21.0764,22900.0
2008-01-31 12:30:00,21.47,21.56,21.42,21.44,30600.0,21.0764,21.1647,21.0273,21.0469,30600.0
2008-01-31 12:35:00,21.44,21.48,21.37,21.42,25000.0,21.0469,21.0862,20.9782,21.0273,25000.0
2008-01-31 12:40:00,21.41,21.49,21.4,21.48,20500.0,21.0175,21.096,21.0077,21.0862,20500.0
2008-01-31 12:45:00,21.48,21.52,21.44,21.47,27000.0,21.0862,21.1255,21.0469,21.0764,27000.0
2008-01-31 12:50:00,21.45,21.46,21.39,21.39,20400.0,21.0567,21.0666,20.9978,20.9978,20400.0
2008-01-31 12:55:00,21.39,21.45,21.33,21.44,14800.0,20.9978,21.0567,20.9389,21.0469,14800.0
2008-01-31 13:00:00,21.43,21.46,21.39,21.39,10600.0,21.0371,21.0666,20.9978,20.9978,10600.0
2008-01-31 13:05:00,21.42,21.44,21.32,21.32,18300.0,21.0273,21.0469,20.9291,20.9291,18300.0
2008-01-31 13:10:00,21.34,21.45,21.33,21.44,23000.0,20.9488,21.0567,20.9389,21.0469,23000.0
2008-01-31 13:15:00,21.45,21.49,21.41,21.46,11000.0,21.0567,21.096,21.0175,21.0666,11000.0
2008-01-31 13:20:00,21.46,21.53,21.44,21.51,52400.0,21.0666,21.1353,21.0469,21.1156,52400.0
2008-01-31 13:25:00,21.52,21.55,21.5,21.5,19800.0,21.1255,21.1549,21.1058,21.1058,19800.0
2008-01-31 13:30:00,21.5,21.53,21.5,21.51,16900.0,21.1058,21.1353,21.1058,21.1156,16900.0
2008-01-31 13:35:00,21.51,21.55,21.47,21.51,80300.0,21.1156,21.1549,21.0764,21.1156,80300.0
2008-01-31 13:40:00,21.51,21.6,21.49,21.6,18000.0,21.1156,21.204,21.096,21.204,18000.0
2008-01-31 13:45:00,21.6,21.64,21.53,21.64,13000.0,21.204,21.2433,21.1353,21.2433,13000.0
2008-01-31 13:50:00,21.66,21.66,21.6,21.6,16500.0,21.2629,21.2629,21.204,21.204,16500.0
2008-01-31 13:55:00,21.61,21.61,21.54,21.54,15700.0,21.2138,21.2138,21.1451,21.1451,15700.0
2008-01-31 14:00:00,21.52,21.65,21.51,21.6,18400.0,21.1255,21.2531,21.1156,21.204,18400.0
2008-01-31 14:05:00,21.6,21.63,21.55,21.58,16200.0,21.204,21.2334,21.1549,21.1844,16200.0
2008-01-31 14:10:00,21.58,21.69,21.55,21.55,23800.0,21.1844,21.2923,21.1549,21.1549,23800.0
2008-01-31 14:15:00,21.55,21.68,21.55,21.67,32000.0,21.1549,21.2825,21.1549,21.2727,32000.0
2008-01-31 14:20:00,21.65,21.86,21.65,21.81,45800.0,21.2531,21.4592,21.2531,21.4101,45800.0
2008-01-31 14:25:00,21.79,21.84,21.73,21.8,27000.0,21.3905,21.4396,21.3316,21.4003,27000.0
2008-01-31 14:30:00,21.8,21.85,21.71,21.85,33400.0,21.4003,21.4494,21.312,21.4494,33400.0
2008-01-31 14:35:00,21.85,21.9,21.73,21.81,35100.0,21.4494,21.4985,21.3316,21.4101,35100.0
2008-01-31 14:40:00,21.81,21.85,21.76,21.82,31100.0,21.4101,21.4494,21.3611,21.42,31100.0
2008-01-31 14:45:00,21.82,21.97,21.82,21.9,29800.0,21.42,21.5672,21.42,21.4985,29800.0
2008-01-31 14:50:00,21.92,21.94,21.83,21.92,35400.0,21.5181,21.5378,21.4298,21.5181,35400.0
2008-01-31 14:55:00,21.91,21.98,21.87,21.98,34900.0,21.5083,21.577,21.469,21.577,34900.0
2008-01-31 15:00:00,21.96,22.0,21.82,21.92,53600.0,21.5574,21.5967,21.42,21.5181,53600.0
2008-01-31 15:05:00,21.92,21.98,21.86,21.9,61600.0,21.5181,21.577,21.4592,21.4985,61600.0
2008-01-31 15:10:00,21.9,22.01,21.87,21.98,65800.0,21.4985,21.6065,21.469,21.577,65800.0
2008-01-31 15:15:00,21.97,22.02,21.94,21.96,52600.0,21.5672,21.6163,21.5378,21.5574,52600.0
2008-01-31 15:20:00,21.95,22.17,21.95,22.07,41500.0,21.5476,21.7635,21.5476,21.6654,41500.0
2008-01-31 15:25:00,22.07,22.13,22.0,22.11,51200.0,21.6654,21.7243,21.5967,21.7046,51200.0
2008-01-31 15:30:00,22.11,22.12,22.0,22.02,46400.0,21.7046,21.7145,21.5967,21.6163,46400.0
2008-01-31 15:35:00,22.01,22.11,22.0,22.05,57500.0,21.6065,21.7046,21.5967,21.6457,57500.0
2008-01-31 15:40:00,22.06,22.12,22.01,22.02,76500.0,21.6556,21.7145,21.6065,21.6163,76500.0
2008-01-31 15:45:00,22.01,22.19,21.96,22.16,94300.0,21.6065,21.7832,21.5574,21.7537,94300.0
2008-01-31 15:50:00,22.15,22.18,21.97,22.03,171600.0,21.7439,21.7734,21.5672,21.6261,171600.0
2008-01-31 15:55:00,22.0,22.09,21.73,21.92,113800.0,21.5967,21.685,21.3316,21.5181,113800.0
2008-02-01 09:30:00,22.0,22.07,21.7,21.84,25000.0,21.5967,21.6654,21.3022,21.4396,25000.0
2008-02-01 09:35:00,21.85,22.32,21.85,22.3,54100.0,21.4494,21.9108,21.4494,21.8912,54100.0
2008-02-01 09:40:00,22.3,22.49,22.21,22.42,30000.0,21.8912,22.0777,21.8028,22.009,30000.0
2008-02-01 09:45:00,22.41,22.6,22.41,22.6,75800.0,21.9991,22.1857,21.9991,22.1857,75800.0
2008-02-01 09:50:00,22.59,22.59,22.35,22.5,74200.0,22.1758,22.1758,21.9402,22.0875,74200.0
2008-02-01 09:55:00,22.52,22.58,22.5,22.5,24300.0,22.1071,22.166,22.0875,22.0875,24300.0
2008-02-01 10:00:00,22.51,22.88,22.5,22.87,49400.0,22.0973,22.4605,22.0875,22.4507,49400.0
2008-02-01 10:05:00,22.86,22.88,22.76,22.86,49200.0,22.4409,22.4605,22.3427,22.4409,49200.0
2008-02-01 10:10:00,22.86,22.87,22.74,22.76,33700.0,22.4409,22.4507,22.3231,22.3427,33700.0
2008-02-01 10:15:00,22.76,22.95,22.72,22.82,35300.0,22.3427,22.5292,22.3035,22.4016,35300.0
2008-02-01 10:20:00,22.83,22.83,22.59,22.67,45000.0,22.4114,22.4114,22.1758,22.2544,45000.0
2008-02-01 10:25:00,22.68,22.69,22.55,22.57,32300.0,22.2642,22.274,22.1366,22.1562,32300.0
2008-02-01 10:30:00,22.54,22.54,22.35,22.51,32700.0,22.1268,22.1268,21.9402,22.0973,32700.0
2008-02-01 10:35:00,22.52,22.57,22.42,22.57,55100.0,22.1071,22.1562,22.009,22.1562,55100.0
2008-02-01 10:40:00,22.58,22.58,22.33,22.35,31600.0,22.166,22.166,21.9206,21.9402,31600.0
2008-02-01 10:45:00,22.33,22.41,22.28,22.28,31900.0,21.9206,21.9991,21.8715,21.8715,31900.0
2008-02-01 10:50:00,22.29,22.48,22.26,22.4,36700.0,21.8813,22.0679,21.8519,21.9893,36700.0
2008-02-01 10:55:00,22.41,22.44,22.27,22.31,60400.0,21.9991,22.0286,21.8617,21.901,60400.0
2008-02-01 11:00:00,22.31,22.43,22.27,22.43,12500.0,21.901,22.0188,21.8617,22.0188,12500.0
2008-02-01 11:05:00,22.43,22.43,22.34,22.38,18200.0,22.0188,22.0188,21.9304,21.9697,18200.0
2008-02-01 11:10:00,22.37,22.55,22.36,22.55,21900.0,21.9599,22.1366,21.9501,22.1366,21900.0
2008-02-01 11:15:00,22.56,22.56,22.47,22.48,23000.0,22.1464,22.1464,22.058,22.0679,23000.0
2008-02-01 11:20:00,22.48,22.59,22.44,22.59,19100.0,22.0679,22.1758,22.0286,22.1758,19100.0
2008-02-01 11:25:00,22.58,22.62,22.53,22.58,29500.0,22.166,22.2053,22.1169,22.166,29500.0
2008-02-01 11:30:00,22.56,22.56,22.27,22.32,66400.0,22.1464,22.1464,21.8617,21.9108,66400.0
2008-02-01 11:35:00,22.32,22.39,22.28,22.39,41900.0,21.9108,21.9795,21.8715,21.9795,41900.0
2008-02-01 11:40:00,22.4,22.43,22.37,22.4,19400.0,21.9893,22.0188,21.9599,21.9893,19400.0
2008-02-01 11:45:00,22.41,22.44,22.4,22.44,22300.0,21.9991,22.0286,21.9893,22.0286,22300.0
2008-02-01 11:50:00,22.45,22.48,22.43,22.47,22000.0,22.0384,22.0679,22.0188,22.058,22000.0
2008-02-01 11:55:00,22.46,22.46,22.4,22.42,14300.0,22.0482,22.0482,21.9893,22.009,14300.0
2008-02-01 12:00:00,22.42,22.44,22.36,22.43,22900.0,22.009,22.0286,21.9501,22.0188,22900.0
2008-02-01 12:05:00,22.44,22.56,22.44,22.5,34100.0,22.0286,22.1464,22.0286,22.0875,34100.0
2008-02-01 12:10:00,22.5,22.54,22.49,22.51,22700.0,22.0875,22.1268,22.0777,22.0973,22700.0
2008-02-01 12:15:00,22.51,22.6,22.47,22.49,38100.0,22.0973,22.1857,22.058,22.0777,38100.0
2008-02-01 12:20:00,22.49,22.5,22.37,22.42,19100.0,22.0777,22.0875,21.9599,22.009,19100.0
2008-02-01 12:25:00,22.42,22.6,22.42,22.48,20000.0,22.009,22.1857,22.009,22.0679,20000.0
2008-02-01 12:30:00,22.47,22.52,22.46,22.52,27600.0,22.058,22.1071,22.0482,22.1071,27600.0
2008-02-01 12:35:00,22.51,22.52,22.46,22.5,26900.0,22.0973,22.1071,22.0482,22.0875,26900.0
2008-02-01 12:40:00,22.51,22.53,22.5,22.5,9300.0,22.0973,22.1169,22.0875,22.0875,9300.0
2008-02-01 12:45:00,22.51,22.53,22.48,22.52,20000.0,22.0973,22.1169,22.0679,22.1071,20000.0
2008-02-01 12:50:00,22.51,22.52,22.5,22.5,16700.0,22.0973,22.1071,22.0875,22.0875,16700.0
2008-02-01 12:55:00,22.51,22.53,22.49,22.5,16300.0,22.0973,22.1169,22.0777,22.0875,16300.0
2008-02-01 13:00:00,22.5,22.59,22.49,22.58,19200.0,22.0875,22.1758,22.0777,22.166,19200.0
2008-02-01 13:05:00,22.59,22.6,22.54,22.6,11000.0,22.1758,22.1857,22.1268,22.1857,11000.0
2008-02-01 13:10:00,22.6,22.6,22.54,22.59,10400.0,22.1857,22.1857,22.1268,22.1758,10400.0
2008-02-01 13:15:00,22.59,22.61,22.56,22.6,84300.0,22.1758,22.1955,22.1464,22.1857,84300.0
2008-02-01 13:20:00,22.57,22.63,22.57,22.6,20100.0,22.1562,22.2151,22.1562,22.1857,20100.0
2008-02-01 13:25:00,22.6,22.63,22.59,22.6,15200.0,22.1857,22.2151,22.1758,22.1857,15200.0
2008-02-01 13:30:00,22.6,22.61,22.57,22.57,16800.0,22.1857,22.1955,22.1562,22.1562,16800.0
2008-02-01 13:35:00,22.58,22.61,22.56,22.59,19400.0,22.166,22.1955,22.1464,22.1758,19400.0
2008-02-01 13:40:00,22.59,22.59,22.57,22.59,3600.0,22.1758,22.1758,22.1562,22.1758,3600.0
2008-02-01 13:45:00,22.59,22.62,22.57,22.61,9600.0,22.1758,22.2053,22.1562,22.1955,9600.0
2008-02-01 13:50:00,22.61,22.64,22.58,22.6,19100.0,22.1955,22.2249,22.166,22.1857,19100.0
2008-02-01 13:55:00,22.6,22.63,22.57,22.57,13200.0,22.1857,22.2151,22.1562,22.1562,13200.0
2008-02-01 14:00:00,22.57,22.61,22.57,22.6,16000.0,22.1562,22.1955,22.1562,22.1857,16000.0
2008-02-01 14:05:00,22.6,22.63,22.59,22.63,23900.0,22.1857,22.2151,22.1758,22.2151,23900.0
2008-02-01 14:10:00,22.63,22.67,22.62,22.66,15100.0,22.2151,22.2544,22.2053,22.2446,15100.0
2008-02-01 14:15:00,22.65,22.7,22.64,22.68,24700.0,22.2347,22.2838,22.2249,22.2642,24700.0
2008-02-01 14:20:00,22.69,22.7,22.66,22.68,17700.0,22.274,22.2838,22.2446,22.2642,17700.0
2008-02-01 14:25:00,22.67,22.7,22.67,22.7,14700.0,22.2544,22.2838,22.2544,22.2838,14700.0
2008-02-01 14:30:00,22.71,22.78,22.71,22.78,29700.0,22.2936,22.3624,22.2936,22.3624,29700.0
2008-02-01 14:35:00,22.78,22.93,22.77,22.93,30700.0,22.3624,22.5096,22.3525,22.5096,30700.0
2008-02-01 14:40:00,22.92,22.96,22.92,22.94,21900.0,22.4998,22.5391,22.4998,22.5194,21900.0
2008-02-01 14:45:00,22.94,22.96,22.89,22.93,34800.0,22.5194,22.5391,22.4703,22.5096,34800.0
2008-02-01 14:50:00,22.92,23.02,22.92,23.0,35800.0,22.4998,22.598,22.4998,22.5783,35800.0
2008-02-01 14:55:00,23.0,23.03,22.96,22.97,18100.0,22.5783,22.6078,22.5391,22.5489,18100.0
2008-02-01 15:00:00,22.96,23.01,22.94,22.98,26700.0,22.5391,22.5881,22.5194,22.5587,26700.0
2008-02-01 15:05:00,23.0,23.03,22.97,22.99,20500.0,22.5783,22.6078,22.5489,22.5685,20500.0
2008-02-01 15:10:00,22.98,22.99,22.92,22.92,28500.0,22.5587,22.5685,22.4998,22.4998,28500.0
2008-02-01 15:15:00,22.92,22.94,22.85,22.86,20600.0,22.4998,22.5194,22.4311,22.4409,20600.0
2008-02-01 15:20:00,22.87,22.87,22.76,22.86,50800.0,22.4507,22.4507,22.3427,22.4409,50800.0
2008-02-01 15:25:00,22.86,22.98,22.86,22.96,22800.0,22.4409,22.5587,22.4409,22.5391,22800.0
2008-02-01 15:30:00,22.96,22.99,22.89,22.89,22700.0,22.5391,22.5685,22.4703,22.4703,22700.0
2008-02-01 15:35:00,22.89,22.9,22.85,22.87,22800.0,22.4703,22.4802,22.4311,22.4507,22800.0
2008-02-01 15:40:00,22.88,22.95,22.88,22.89,42300.0,22.4605,22.5292,22.4605,22.4703,42300.0
2008-02-01 15:45:00,22.89,22.91,22.81,22.88,196800.0,22.4703,22.49,22.3918,22.4605,196800.0
2008-02-01 15:50:00,22.89,22.91,22.79,22.84,111800.0,22.4703,22.49,22.3722,22.4213,111800.0
2008-02-01 15:55:00,22.83,22.86,22.68,22.72,179100.0,22.4114,22.4409,22.2642,22.3035,179100.0
2008-02-04 09:30:00,22.65,22.73,22.58,22.58,10500.0,22.2347,22.3133,22.166,22.166,10500.0
2008-02-04 09:35:00,22.59,22.86,22.57,22.57,17100.0,22.1758,22.4409,22.1562,22.1562,17100.0
2008-02-04 09:40:00,22.57,22.62,22.49,22.5,8300.0,22.1562,22.2053,22.0777,22.0875,8300.0
2008-02-04 09:45:00,22.5,22.61,22.28,22.61,19500.0,22.0875,22.1955,21.8715,22.1955,19500.0
2008-02-04 09:50:00,22.6,22.63,22.43,22.63,15400.0,22.1857,22.2151,22.0188,22.2151,15400.0
2008-02-04 09:55:00,22.63,22.65,22.52,22.57,11100.0,22.2151,22.2347,22.1071,22.1562,11100.0
2008-02-04 10:00:00,22.54,22.54,22.4,22.45,15500.0,22.1268,22.1268,21.9893,22.0384,15500.0
2008-02-04 10:05:00,22.45,22.46,22.34,22.42,10200.0,22.0384,22.0482,21.9304,22.009,10200.0
2008-02-04 10:10:00,22.43,22.48,22.42,22.42,9200.0,22.0188,22.0679,22.009,22.009,9200.0
2008-02-04 10:15:00,22.41,22.49,22.4,22.46,14500.0,21.9991,22.0777,21.9893,22.0482,14500.0
2008-02-04 10:20:00,22.48,22.51,22.39,22.48,34500.0,22.0679,22.0973,21.9795,22.0679,34500.0
2008-02-04 10:25:00,22.45,22.5,22.45,22.48,26200.0,22.0384,22.0875,22.0384,22.0679,26200.0
2008-02-04 10:30:00,22.47,22.47,22.4,22.44,26900.0,22.058,22.058,21.9893,22.0286,26900.0
2008-02-04 10:35:00,22.44,22.45,22.2,22.33,46100.0,22.0286,22.0384,21.793,21.9206,46100.0
2008-02-04 10:40:00,22.32,22.34,22.29,22.34,7600.0,21.9108,21.9304,21.8813,21.9304,7600.0
2008-02-04 10:45:00,22.34,22.38,22.32,22.35,7200.0,21.9304,21.9697,21.9108,21.9402,7200.0
2008-02-04 10:50:00,22.34,22.4,22.34,22.4,12500.0,21.9304,21.9893,21.9304,21.9893,12500.0
2008-02-04 10:55:00,22.4,22.44,22.36,22.37,10100.0,21.9893,22.0286,21.9501,21.9599,10100.0
2008-02-04 11:00:00,22.36,22.4,22.35,22.37,7900.0,21.9501,21.9893,21.9402,21.9599,7900.0
2008-02-04 11:05:00,22.35,22.39,22.25,22.39,11100.0,21.9402,21.9795,21.8421,21.9795,11100.0
2008-02-04 11:10:00,22.39,22.4,22.33,22.35,13000.0,21.9795,21.9893,21.9206,21.9402,13000.0
2008-02-04 11:15:00,22.34,22.44,22.34,22.39,14000.0,21.9304,22.0286,21.9304,21.9795,14000.0
2008-02-04 11:20:00,22.39,22.42,22.31,22.31,8400.0,21.9795,22.009,21.901,21.901,8400.0
2008-02-04 11:25:00,22.31,22.35,22.26,22.35,17700.0,21.901,21.9402,21.8519,21.9402,17700.0
2008-02-04 11:30:00,22.34,22.41,22.31,22.33,44500.0,21.9304,21.9991,21.901,21.9206,44500.0
2008-02-04 11:35:00,22.32,22.36,22.29,22.33,39400.0,21.9108,21.9501,21.8813,21.9206,39400.0
2008-02-04 11:40:00,22.32,22.34,22.29,22.34,16500.0,21.9108,21.9304,21.8813,21.9304,16500.0
2008-02-04 11:45:00,22.34,22.42,22.3,22.3,16700.0,21.9304,22.009,21.8912,21.8912,16700.0
2008-02-04 11:50:00,22.3,22.32,22.28,22.32,15600.0,21.8912,21.9108,21.8715,21.9108,15600.0
2008-02-04 11:55:00,22.31,22.31,22.25,22.25,15100.0,21.901,21.901,21.8421,21.8421,15100.0
2008-02-04 12:00:00,22.26,22.26,22.08,22.11,15500.0,21.8519,21.8519,21.6752,21.7046,15500.0
2008-02-04 12:05:00,22.12,22.21,22.12,22.17,7900.0,21.7145,21.8028,21.7145,21.7635,7900.0
2008-02-04 12:10:00,22.17,22.17,22.1,22.12,8400.0,21.7635,21.7635,21.6948,21.7145,8400.0
2008-02-04 12:15:00,22.12,22.17,22.12,22.16,6800.0,21.7145,21.7635,21.7145,21.7537,6800.0
2008-02-04 12:20:00,22.16,22.17,21.94,22.02,31000.0,21.7537,21.7635,21.5378,21.6163,31000.0
2008-02-04 12:25:00,22.03,22.07,21.98,21.99,13700.0,21.6261,21.6654,21.577,21.5868,13700.0
2008-02-04 12:30:00,21.99,22.01,21.96,22.0,14700.0,21.5868,21.6065,21.5574,21.5967,14700.0
2008-02-04 12:35:00,22.0,22.0,21.97,21.97,13700.0,21.5967,21.5967,21.5672,21.5672,13700.0
2008-02-04 12:40:00,21.98,21.99,21.91,21.94,15400.0,21.577,21.5868,21.5083,21.5378,15400.0
2008-02-04 12:45:00,21.94,22.02,21.94,21.98,13800.0,21.5378,21.6163,21.5378,21.577,13800.0
2008-02-04 12:50:00,21.99,22.0,21.98,22.0,15700.0,21.5868,21.5967,21.577,21.5967,15700.0
2008-02-04 12:55:00,22.0,22.04,21.99,22.0,17800.0,21.5967,21.6359,21.5868,21.5967,17800.0
2008-02-04 13:00:00,22.0,22.02,22.0,22.0,22900.0,21.5967,21.6163,21.5967,21.5967,22900.0
2008-02-04 13:05:00,22.01,22.04,21.98,22.04,86200.0,21.6065,21.6359,21.577,21.6359,86200.0
2008-02-04 13:10:00,22.03,22.03,22.0,22.02,18100.0,21.6261,21.6261,21.5967,21.6163,18100.0
2008-02-04 13:15:00,22.01,22.07,22.01,22.05,12200.0,21.6065,21.6654,21.6065,21.6457,12200.0
2008-02-04 13:20:00,22.04,22.05,21.99,22.02,14400.0,21.6359,21.6457,21.5868,21.6163,14400.0
2008-02-04 13:25:00,22.02,22.05,21.97,22.05,16700.0,21.6163,21.6457,21.5672,21.6457,16700.0
2008-02-04 13:30:00,22.05,22.1,22.04,22.09,11600.0,21.6457,21.6948,21.6359,21.685,11600.0
2008-02-04 13:35:00,22.09,22.14,22.08,22.11,59300.0,21.685,21.7341,21.6752,21.7046,59300.0
2008-02-04 13:40:00,22.11,22.12,22.07,22.11,7400.0,21.7046,21.7145,21.6654,21.7046,7400.0
2008-02-04 13:45:00,22.12,22.19,22.12,22.15,36000.0,21.7145,21.7832,21.7145,21.7439,36000.0
2008-02-04 13:50:00,22.15,22.16,22.08,22.08,21400.0,21.7439,21.7537,21.6752,21.6752,21400.0
2008-02-04 13:55:00,22.08,22.15,22.07,22.15,9200.0,21.6752,21.7439,21.6654,21.7439,9200.0
2008-02-04 14:00:00,22.14,22.15,22.1,22.12,9400.0,21.7341,21.7439,21.6948,21.7145,9400.0
2008-02-04 14:05:00,22.13,22.13,22.05,22.05,11200.0,21.7243,21.7243,21.6457,21.6457,11200.0
2008-02-04 14:10:00,22.05,22.08,22.02,22.07,15200.0,21.6457,21.6752,21.6163,21.6654,15200.0
2008-02-04 14:15:00,22.08,22.09,22.04,22.08,11500.0,21.6752,21.685,21.6359,21.6752,11500.0
2008-02-04 14:20:00,22.07,22.1,22.06,22.1,8300.0,21.6654,21.6948,21.6556,21.6948,8300.0
2008-02-04 14:25:00,22.1,22.1,22.07,22.07,11200.0,21.6948,21.6948,21.6654,21.6654,11200.0
2008-02-04 14:30:00,22.07,22.08,22.03,22.04,19100.0,21.6654,21.6752,21.6261,21.6359,19100.0
2008-02-04 14:35:00,22.04,22.05,22.02,22.04,29300.0,21.6359,21.6457,21.6163,21.6359,29300.0
2008-02-04 14:40:00,22.04,22.1,22.03,22.1,26500.0,21.6359,21.6948,21.6261,21.6948,26500.0
2008-02-04 14:45:00,22.1,22.13,22.07,22.11,18400.0,21.6948,21.7243,21.6654,21.7046,18400.0
2008-02-04 14:50:00,22.11,22.12,22.04,22.07,19900.0,21.7046,21.7145,21.6359,21.6654,19900.0
2008-02-04 14:55:00,22.07,22.15,22.02,22.13,14500.0,21.6654,21.7439,21.6163,21.7243,14500.0
2008-02-04 15:00:00,22.11,22.14,22.04,22.14,15600.0,21.7046,21.7341,21.6359,21.7341,15600.0
2008-02-04 15:05:00,22.13,22.14,22.07,22.08,15800.0,21.7243,21.7341,21.6654,21.6752,15800.0
2008-02-04 15:10:00,22.09,22.13,22.05,22.11,14400.0,21.685,21.7243,21.6457,21.7046,14400.0
2008-02-04 15:15:00,22.11,22.14,22.1,22.1,7000.0,21.7046,21.7341,21.6948,21.6948,7000.0
2008-02-04 15:20:00,22.1,22.13,22.09,22.12,21100.0,21.6948,21.7243,21.685,21.7145,21100.0
2008-02-04 15:25:00,22.12,22.14,22.09,22.11,10400.0,21.7145,21.7341,21.685,21.7046,10400.0
2008-02-04 15:30:00,22.1,22.13,22.05,22.05,18000.0,21.6948,21.7243,21.6457,21.6457,18000.0
2008-02-04 15:35:00,22.07,22.13,22.06,22.12,28000.0,21.6654,21.7243,21.6556,21.7145,28000.0
2008-02-04 15:40:00,22.12,22.16,22.11,22.14,19000.0,21.7145,21.7537,21.7046,21.7341,19000.0
2008-02-04 15:45:00,22.13,22.17,22.09,22.09,15100.0,21.7243,21.7635,21.685,21.685,15100.0
2008-02-04 15:50:00,22.1,22.13,22.09,22.11,21000.0,21.6948,21.7243,21.685,21.7046,21000.0
2008-02-04 15:55:00,22.11,22.12,22.06,22.09,87200.0,21.7046,21.7145,21.6556,21.685,87200.0
2008-02-05 09:30:00,21.77,21.96,21.53,21.8,45600.0,21.3709,21.5574,21.1353,21.4003,45600.0
2008-02-05 09:35:00,21.81,21.83,21.64,21.67,13100.0,21.4101,21.4298,21.2433,21.2727,13100.0
2008-02-05 09:40:00,21.65,21.65,21.38,21.5,25400.0,21.2531,21.2531,20.988,21.1058,25400.0
2008-02-05 09:45:00,21.5,21.55,21.29,21.39,21600.0,21.1058,21.1549,20.8997,20.9978,21600.0
2008-02-05 09:50:00,21.41,21.55,21.4,21.53,12500.0,21.0175,21.1549,21.0077,21.1353,12500.0
2008-02-05 09:55:00,21.52,21.61,21.48,21.6,29600.0,21.1255,21.2138,21.0862,21.204,29600.0
2008-02-05 10:00:00,21.61,21.67,21.59,21.66,20100.0,21.2138,21.2727,21.1942,21.2629,20100.0
2008-02-05 10:05:00,21.64,21.72,21.59,21.72,18600.0,21.2433,21.3218,21.1942,21.3218,18600.0
2008-02-05 10:10:00,21.72,21.74,21.68,21.68,14500.0,21.3218,21.3414,21.2825,21.2825,14500.0
2008-02-05 10:15:00,21.66,21.77,21.66,21.76,14900.0,21.2629,21.3709,21.2629,21.3611,14900.0
2008-02-05 10:20:00,21.76,21.81,21.66,21.7,20000.0,21.3611,21.4101,21.2629,21.3022,20000.0
2008-02-05 10:25:00,21.68,21.72,21.65,21.72,7400.0,21.2825,21.3218,21.2531,21.3218,7400.0
2008-02-05 10:30:00,21.75,21.8,21.69,21.69,13100.0,21.3512,21.4003,21.2923,21.2923,13100.0
2008-02-05 10:35:00,21.69,21.85,21.67,21.85,16200.0,21.2923,21.4494,21.2727,21.4494,16200.0
2008-02-05 10:40:00,21.82,21.82,21.74,21.74,5800.0,21.42,21.42,21.3414,21.3414,5800.0
2008-02-05 10:45:00,21.72,21.75,21.56,21.56,21500.0,21.3218,21.3512,21.1647,21.1647,21500.0
2008-02-05 10:50:00,21.54,21.56,21.41,21.46,11700.0,21.1451,21.1647,21.0175,21.0666,11700.0
2008-02-05 10:55:00,21.46,21.57,21.44,21.47,20600.0,21.0666,21.1745,21.0469,21.0764,20600.0
2008-02-05 11:00:00,21.47,21.48,21.45,21.47,15400.0,21.0764,21.0862,21.0567,21.0764,15400.0
2008-02-05 11:05:00,21.49,21.49,21.28,21.31,18900.0,21.096,21.096,20.8899,20.9193,18900.0
2008-02-05 11:10:00,21.31,21.57,21.31,21.56,23600.0,20.9193,21.1745,20.9193,21.1647,23600.0
2008-02-05 11:15:00,21.55,21.57,21.45,21.46,12300.0,21.1549,21.1745,21.0567,21.0666,12300.0
2008-02-05 11:20:00,21.44,21.5,21.4,21.49,13300.0,21.0469,21.1058,21.0077,21.096,13300.0
2008-02-05 11:25:00,21.5,21.52,21.48,21.48,10300.0,21.1058,21.1255,21.0862,21.0862,10300.0
2008-02-05 11:30:00,21.47,21.47,21.35,21.35,56100.0,21.0764,21.0764,20.9586,20.9586,56100.0
2008-02-05 11:35:00,21.36,21.49,21.36,21.47,9500.0,20.9684,21.096,20.9684,21.0764,9500.0
2008-02-05 11:40:00,21.46,21.46,21.39,21.42,18200.0,21.0666,21.0666,20.9978,21.0273,18200.0
2008-02-05 11:45:00,21.42,21.53,21.42,21.49,18700.0,21.0273,21.1353,21.0273,21.096,18700.0
2008-02-05 11:50:00,21.51,21.54,21.41,21.42,7500.0,21.1156,21.1451,21.0175,21.0273,7500.0
2008-02-05 11:55:00,21.41,21.53,21.41,21.47,15200.0,21.0175,21.1353,21.0175,21.0764,15200.0
2008-02-05 12:00:00,21.49,21.49,21.43,21.44,7500.0,21.096,21.096,21.0371,21.0469,7500.0
2008-02-05 12:05:00,21.44,21.47,21.41,21.41,10500.0,21.0469,21.0764,21.0175,21.0175,10500.0
2008-02-05 12:10:00,21.42,21.42,21.36,21.42,14300.0,21.0273,21.0273,20.9684,21.0273,14300.0
2008-02-05 12:15:00,21.42,21.42,21.37,21.42,7800.0,21.0273,21.0273,20.9782,21.0273,7800.0
2008-02-05 12:20:00,21.43,21.44,21.38,21.4,26300.0,21.0371,21.0469,20.988,21.0077,26300.0
2008-02-05 12:25:00,21.39,21.4,21.35,21.38,13000.0,20.9978,21.0077,20.9586,20.988,13000.0
2008-02-05 12:30:00,21.39,21.4,21.32,21.34,9900.0,20.9978,21.0077,20.9291,20.9488,9900.0
2008-02-05 12:35:00,21.33,21.35,21.29,21.3,11000.0,20.9389,20.9586,20.8997,20.9095,11000.0
2008-02-05 12:40:00,21.3,21.31,21.19,21.26,25800.0,20.9095,20.9193,20.8015,20.8702,25800.0
2008-02-05 12:45:00,21.27,21.34,21.23,21.26,18800.0,20.88,20.9488,20.8408,20.8702,18800.0
2008-02-05 12:50:00,21.26,21.31,21.25,21.3,5500.0,20.8702,20.9193,20.8604,20.9095,5500.0
2008-02-05 12:55:00,21.29,21.36,21.24,21.24,23700.0,20.8997,20.9684,20.8506,20.8506,23700.0
2008-02-05 13:00:00,21.26,21.33,21.22,21.27,27700.0,20.8702,20.9389,20.831,20.88,27700.0
2008-02-05 13:05:00,21.28,21.28,21.22,21.23,6800.0,20.8899,20.8899,20.831,20.8408,6800.0
2008-02-05 13:10:00,21.22,21.22,21.05,21.06,29400.0,20.831,20.831,20.6641,20.6739,29400.0
2008-02-05 13:15:00,21.07,21.1,21.06,21.1,14300.0,20.6837,20.7132,20.6739,20.7132,14300.0
2008-02-05 13:20:00,21.1,21.15,21.09,21.14,20400.0,20.7132,20.7622,20.7033,20.7524,20400.0
2008-02-05 13:25:00,21.14,21.2,21.14,21.2,15900.0,20.7524,20.8113,20.7524,20.8113,15900.0
2008-02-05 13:30:00,21.19,21.26,21.17,21.2,16000.0,20.8015,20.8702,20.7819,20.8113,16000.0
2008-02-05 13:35:00,21.22,21.22,21.14,21.16,41800.0,20.831,20.831,20.7524,20.7721,41800.0
2008-02-05 13:40:00,21.15,21.18,21.04,21.17,98300.0,20.7622,20.7917,20.6543,20.7819,98300.0
2008-02-05 13:45:00,21.18,21.21,21.14,21.16,59100.0,20.7917,20.8211,20.7524,20.7721,59100.0
2008-02-05 13:50:00,21.15,21.19,21.15,21.17,14700.0,20.7622,20.8015,20.7622,20.7819,14700.0
2008-02-05 13:55:00,21.17,21.22,21.17,21.17,22500.0,20.7819,20.831,20.7819,20.7819,22500.0
2008-02-05 14:00:00,21.18,21.19,21.07,21.09,16500.0,20.7917,20.8015,20.6837,20.7033,16500.0
2008-02-05 14:05:00,21.08,21.25,21.06,21.24,15300.0,20.6935,20.8604,20.6739,20.8506,15300.0
2008-02-05 14:10:00,21.22,21.25,21.22,21.23,22800.0,20.831,20.8604,20.831,20.8408,22800.0
2008-02-05 14:15:00,21.22,21.26,21.19,21.24,15000.0,20.831,20.8702,20.8015,20.8506,15000.0
2008-02-05 14:20:00,21.25,21.26,21.2,21.24,10900.0,20.8604,20.8702,20.8113,20.8506,10900.0
2008-02-05 14:25:00,21.25,21.26,21.1,21.11,20200.0,20.8604,20.8702,20.7132,20.723,20200.0
2008-02-05 14:30:00,21.11,21.14,21.08,21.14,46300.0,20.723,20.7524,20.6935,20.7524,46300.0
2008-02-05 14:35:00,21.14,21.17,21.13,21.13,34100.0,20.7524,20.7819,20.7426,20.7426,34100.0
2008-02-05 14:40:00,21.16,21.17,21.08,21.08,14300.0,20.7721,20.7819,20.6935,20.6935,14300.0
2008-02-05 14:45:00,21.08,21.08,21.01,21.04,16300.0,20.6935,20.6935,20.6248,20.6543,16300.0
2008-02-05 14:50:00,21.04,21.04,20.93,20.96,48800.0,20.6543,20.6543,20.5463,20.5757,48800.0
2008-02-05 14:55:00,20.99,21.0,20.9,20.92,23900.0,20.6052,20.615,20.5168,20.5365,23900.0
2008-02-05 15:00:00,20.91,20.93,20.87,20.91,28100.0,20.5266,20.5463,20.4874,20.5266,28100.0
2008-02-05 15:05:00,20.92,20.93,20.79,20.79,30100.0,20.5365,20.5463,20.4088,20.4088,30100.0
2008-02-05 15:10:00,20.81,20.82,20.76,20.77,35000.0,20.4285,20.4383,20.3794,20.3892,35000.0
2008-02-05 15:15:00,20.76,20.78,20.73,20.76,35000.0,20.3794,20.399,20.3499,20.3794,35000.0
2008-02-05 15:20:00,20.75,20.79,20.69,20.7,39000.0,20.3696,20.4088,20.3107,20.3205,39000.0
2008-02-05 15:25:00,20.71,20.84,20.7,20.82,55800.0,20.3303,20.4579,20.3205,20.4383,55800.0
2008-02-05 15:30:00,20.82,20.87,20.81,20.83,20600.0,20.4383,20.4874,20.4285,20.4481,20600.0
2008-02-05 15:35:00,20.85,20.94,20.84,20.91,33300.0,20.4677,20.5561,20.4579,20.5266,33300.0
2008-02-05 15:40:00,20.92,21.01,20.92,21.0,103900.0,20.5365,20.6248,20.5365,20.615,103900.0
2008-02-05 15:45:00,20.99,21.0,20.79,20.79,29200.0,20.6052,20.615,20.4088,20.4088,29200.0
2008-02-05 15:50:00,20.79,20.85,20.77,20.78,29800.0,20.4088,20.4677,20.3892,20.399,29800.0
2008-02-05 15:55:00,20.78,20.78,20.72,20.76,59100.0,20.399,20.399,20.3401,20.3794,59100.0
2008-02-06 09:30:00,20.69,20.89,20.58,20.58,43300.0,20.3107,20.507,20.2027,20.2027,43300.0
2008-02-06 09:35:00,20.55,20.69,20.46,20.49,51300.0,20.1732,20.3107,20.0849,20.1143,51300.0
2008-02-06 09:40:00,20.49,20.54,20.37,20.38,30100.0,20.1143,20.1634,19.9965,20.0064,30100.0
2008-02-06 09:45:00,20.37,20.48,20.35,20.46,20000.0,19.9965,20.1045,19.9769,20.0849,20000.0
2008-02-06 09:50:00,20.46,20.48,20.4,20.41,56600.0,20.0849,20.1045,20.026,20.0358,56600.0
2008-02-06 09:55:00,20.42,20.53,20.4,20.5,37900.0,20.0456,20.1536,20.026,20.1242,37900.0
2008-02-06 10:00:00,20.48,20.67,20.48,20.59,63400.0,20.1045,20.291,20.1045,20.2125,63400.0
2008-02-06 10:05:00,20.6,20.65,20.57,20.65,23800.0,20.2223,20.2714,20.1929,20.2714,23800.0
2008-02-06 10:10:00,20.64,20.7,20.6,20.69,34400.0,20.2616,20.3205,20.2223,20.3107,34400.0
2008-02-06 10:15:00,20.69,20.79,20.67,20.68,25300.0,20.3107,20.4088,20.291,20.3009,25300.0
2008-02-06 10:20:00,20.67,20.72,20.63,20.68,16900.0,20.291,20.3401,20.2518,20.3009,16900.0
2008-02-06 10:25:00,20.67,20.73,20.67,20.71,19500.0,20.291,20.3499,20.291,20.3303,19500.0
2008-02-06 10:30:00,20.71,20.74,20.63,20.67,22400.0,20.3303,20.3598,20.2518,20.291,22400.0
2008-02-06 10:35:00,20.63,20.76,20.59,20.74,18500.0,20.2518,20.3794,20.2125,20.3598,18500.0
2008-02-06 10:40:00,20.73,20.88,20.73,20.88,33800.0,20.3499,20.4972,20.3499,20.4972,33800.0
2008-02-06 10:45:00,20.9,20.94,20.83,20.93,15900.0,20.5168,20.5561,20.4481,20.5463,15900.0
2008-02-06 10:50:00,20.92,20.97,20.87,20.87,9500.0,20.5365,20.5855,20.4874,20.4874,9500.0
2008-02-06 10:55:00,20.87,20.91,20.82,20.84,8100.0,20.4874,20.5266,20.4383,20.4579,8100.0
2008-02-06 11:00:00,20.82,21.0,20.8,20.97,14600.0,20.4383,20.615,20.4187,20.5855,14600.0
2008-02-06 11:05:00,20.98,21.04,20.98,21.02,12100.0,20.5954,20.6543,20.5954,20.6346,12100.0
2008-02-06 11:10:00,21.02,21.02,20.87,20.87,10500.0,20.6346,20.6346,20.4874,20.4874,10500.0
2008-02-06 11:15:00,20.88,20.93,20.88,20.91,8400.0,20.4972,20.5463,20.4972,20.5266,8400.0
2008-02-06 11:20:00,20.9,21.01,20.89,20.99,14100.0,20.5168,20.6248,20.507,20.6052,14100.0
2008-02-06 11:25:00,20.98,21.05,20.97,21.01,26600.0,20.5954,20.6641,20.5855,20.6248,26600.0
2008-02-06 11:30:00,21.01,21.06,21.0,21.04,24400.0,20.6248,20.6739,20.615,20.6543,24400.0
2008-02-06 11:35:00,21.04,21.06,21.0,21.01,13100.0,20.6543,20.6739,20.615,20.6248,13100.0
2008-02-06 11:40:00,21.01,21.07,21.0,21.04,56200.0,20.6248,20.6837,20.615,20.6543,56200.0
2008-02-06 11:45:00,21.05,21.09,21.04,21.06,21600.0,20.6641,20.7033,20.6543,20.6739,21600.0
2008-02-06 11:50:00,21.08,21.09,21.04,21.07,9100.0,20.6935,20.7033,20.6543,20.6837,9100.0
2008-02-06 11:55:00,21.06,21.1,21.04,21.1,17400.0,20.6739,20.7132,20.6543,20.7132,17400.0
2008-02-06 12:00:00,21.1,21.13,21.08,21.13,11600.0,20.7132,20.7426,20.6935,20.7426,11600.0
2008-02-06 12:05:00,21.13,21.18,21.05,21.06,22700.0,20.7426,20.7917,20.6641,20.6739,22700.0
2008-02-06 12:10:00,21.06,21.06,21.0,21.02,6200.0,20.6739,20.6739,20.615,20.6346,6200.0
2008-02-06 12:15:00,21.02,21.05,21.0,21.02,16300.0,20.6346,20.6641,20.615,20.6346,16300.0
2008-02-06 12:20:00,21.02,21.06,21.02,21.04,4400.0,20.6346,20.6739,20.6346,20.6543,4400.0
2008-02-06 12:25:00,21.04,21.12,21.01,21.04,30700.0,20.6543,20.7328,20.6248,20.6543,30700.0
2008-02-06 12:30:00,21.05,21.09,21.04,21.05,10800.0,20.6641,20.7033,20.6543,20.6641,10800.0
2008-02-06 12:35:00,21.06,21.09,21.06,21.08,11600.0,20.6739,20.7033,20.6739,20.6935,11600.0
2008-02-06 12:40:00,21.1,21.1,21.07,21.07,6200.0,20.7132,20.7132,20.6837,20.6837,6200.0
2008-02-06 12:45:00,21.08,21.08,21.0,21.0,23800.0,20.6935,20.6935,20.615,20.615,23800.0
2008-02-06 12:50:00,21.01,21.01,20.97,20.98,14400.0,20.6248,20.6248,20.5855,20.5954,14400.0
2008-02-06 12:55:00,20.99,21.0,20.96,20.99,6000.0,20.6052,20.615,20.5757,20.6052,6000.0
2008-02-06 13:00:00,21.0,21.05,20.99,21.05,6700.0,20.615,20.6641,20.6052,20.6641,6700.0
2008-02-06 13:05:00,21.05,21.07,21.04,21.06,8000.0,20.6641,20.6837,20.6543,20.6739,8000.0
2008-02-06 13:10:00,21.07,21.07,20.99,20.99,4900.0,20.6837,20.6837,20.6052,20.6052,4900.0
2008-02-06 13:15:00,20.99,21.06,20.99,21.01,9100.0,20.6052,20.6739,20.6052,20.6248,9100.0
2008-02-06 13:20:00,21.02,21.07,21.02,21.06,5800.0,20.6346,20.6837,20.6346,20.6739,5800.0
2008-02-06 13:25:00,21.06,21.06,21.02,21.05,3400.0,20.6739,20.6739,20.6346,20.6641,3400.0
2008-02-06 13:30:00,21.04,21.04,21.01,21.01,6600.0,20.6543,20.6543,20.6248,20.6248,6600.0
2008-02-06 13:35:00,21.01,21.02,20.96,20.98,14300.0,20.6248,20.6346,20.5757,20.5954,14300.0
2008-02-06 13:40:00,20.97,20.97,20.91,20.94,21600.0,20.5855,20.5855,20.5266,20.5561,21600.0
2008-02-06 13:45:00,20.93,20.94,20.86,20.88,12800.0,20.5463,20.5561,20.4776,20.4972,12800.0
2008-02-06 13:50:00,20.88,20.91,20.82,20.82,15400.0,20.4972,20.5266,20.4383,20.4383,15400.0
2008-02-06 13:55:00,20.83,20.83,20.69,20.69,11600.0,20.4481,20.4481,20.3107,20.3107,11600.0
2008-02-06 14:00:00,20.71,20.75,20.68,20.75,16000.0,20.3303,20.3696,20.3009,20.3696,16000.0
2008-02-06 14:05:00,20.75,20.75,20.69,20.73,19300.0,20.3696,20.3696,20.3107,20.3499,19300.0
2008-02-06 14:10:00,20.72,20.73,20.64,20.66,35500.0,20.3401,20.3499,20.2616,20.2812,35500.0
2008-02-06 14:15:00,20.66,20.67,20.63,20.65,11300.0,20.2812,20.291,20.2518,20.2714,11300.0
2008-02-06 14:20:00,20.66,20.66,20.55,20.58,11800.0,20.2812,20.2812,20.1732,20.2027,11800.0
2008-02-06 14:25:00,20.58,20.62,20.56,20.6,15800.0,20.2027,20.242,20.1831,20.2223,15800.0
2008-02-06 14:30:00,20.62,20.62,20.57,20.57,40300.0,20.242,20.242,20.1929,20.1929,40300.0
2008-02-06 14:35:00,20.57,20.66,20.57,20.66,10000.0,20.1929,20.2812,20.1929,20.2812,10000.0
2008-02-06 14:40:00,20.66,20.68,20.63,20.66,7100.0,20.2812,20.3009,20.2518,20.2812,7100.0
2008-02-06 14:45:00,20.65,20.71,20.65,20.69,19800.0,20.2714,20.3303,20.2714,20.3107,19800.0
2008-02-06 14:50:00,20.69,20.73,20.68,20.69,26700.0,20.3107,20.3499,20.3009,20.3107,26700.0
2008-02-06 14:55:00,20.71,20.78,20.69,20.73,17400.0,20.3303,20.399,20.3107,20.3499,17400.0
2008-02-06 15:00:00,20.72,20.72,20.68,20.71,22900.0,20.3401,20.3401,20.3009,20.3303,22900.0
2008-02-06 15:05:00,20.72,20.72,20.65,20.67,12800.0,20.3401,20.3401,20.2714,20.291,12800.0
2008-02-06 15:10:00,20.68,20.68,20.61,20.61,30200.0,20.3009,20.3009,20.2321,20.2321,30200.0
2008-02-06 15:15:00,20.61,20.61,20.55,20.59,23800.0,20.2321,20.2321,20.1732,20.2125,23800.0
2008-02-06 15:20:00,20.57,20.59,20.52,20.56,10200.0,20.1929,20.2125,20.1438,20.1831,10200.0
2008-02-06 15:25:00,20.57,20.61,20.54,20.57,8700.0,20.1929,20.2321,20.1634,20.1929,8700.0
2008-02-06 15:30:00,20.56,20.57,20.49,20.51,20100.0,20.1831,20.1929,20.1143,20.134,20100.0
2008-02-06 15:35:00,20.5,20.53,20.47,20.5,32700.0,20.1242,20.1536,20.0947,20.1242,32700.0
2008-02-06 15:40:00,20.51,20.57,20.48,20.51,40400.0,20.134,20.1929,20.1045,20.134,40400.0
2008-02-06 15:45:00,20.5,20.5,20.44,20.47,23400.0,20.1242,20.1242,20.0653,20.0947,23400.0
2008-02-06 15:50:00,20.47,20.47,20.38,20.4,22600.0,20.0947,20.0947,20.0064,20.026,22600.0
2008-02-06 15:55:00,20.41,20.47,20.41,20.47,31700.0,20.0358,20.0947,20.0358,20.0947,31700.0
2008-02-07 09:30:00,20.32,20.38,20.22,20.32,22100.0,19.9475,20.0064,19.8493,19.9475,22100.0
2008-02-07 09:35:00,20.3,20.61,20.3,20.41,19400.0,19.9278,20.2321,19.9278,20.0358,19400.0
2008-02-07 09:40:00,20.39,20.43,20.29,20.32,26600.0,20.0162,20.0554,19.918,19.9475,26600.0
2008-02-07 09:45:00,20.31,20.31,20.1,20.14,36400.0,19.9376,19.9376,19.7315,19.7708,36400.0
2008-02-07 09:50:00,20.14,20.14,19.94,19.98,32300.0,19.7708,19.7708,19.5744,19.6137,32300.0
2008-02-07 09:55:00,19.97,19.99,19.89,19.94,33400.0,19.6039,19.6235,19.5253,19.5744,33400.0
2008-02-07 10:00:00,19.91,20.1,19.88,20.03,93400.0,19.545,19.7315,19.5155,19.6628,93400.0
2008-02-07 10:05:00,20.03,20.46,20.03,20.32,64600.0,19.6628,20.0849,19.6628,19.9475,64600.0
2008-02-07 10:10:00,20.3,20.31,20.05,20.18,21800.0,19.9278,19.9376,19.6824,19.81,21800.0
2008-02-07 10:15:00,20.17,20.23,20.16,20.19,33000.0,19.8002,19.8591,19.7904,19.8198,33000.0
2008-02-07 10:20:00,20.18,20.22,20.06,20.08,30400.0,19.81,19.8493,19.6922,19.7119,30400.0
2008-02-07 10:25:00,20.05,20.11,20.0,20.01,32600.0,19.6824,19.7413,19.6333,19.6431,32600.0
2008-02-07 10:30:00,20.02,20.03,20.0,20.0,25500.0,19.653,19.6628,19.6333,19.6333,25500.0
2008-02-07 10:35:00,20.01,20.01,20.0,20.0,43900.0,19.6431,19.6431,19.6333,19.6333,43900.0
2008-02-07 10:40:00,20.0,20.0,19.93,19.95,27800.0,19.6333,19.6333,19.5646,19.5842,27800.0
2008-02-07 10:45:00,19.94,20.01,19.92,19.98,28500.0,19.5744,19.6431,19.5548,19.6137,28500.0
2008-02-07 10:50:00,19.99,20.04,19.98,20.0,35600.0,19.6235,19.6726,19.6137,19.6333,35600.0
2008-02-07 10:55:00,20.0,20.01,19.92,19.95,31900.0,19.6333,19.6431,19.5548,19.5842,31900.0
2008-02-07 11:00:00,19.95,20.0,19.95,19.98,18500.0,19.5842,19.6333,19.5842,19.6137,18500.0
2008-02-07 11:05:00,19.98,19.99,19.9,19.97,56300.0,19.6137,19.6235,19.5352,19.6039,56300.0
2008-02-07 11:10:00,19.96,20.0,19.95,20.0,26900.0,19.5941,19.6333,19.5842,19.6333,26900.0
2008-02-07 11:15:00,20.0,20.01,19.99,20.0,18700.0,19.6333,19.6431,19.6235,19.6333,18700.0
2008-02-07 11:20:00,20.01,20.03,20.0,20.02,30100.0,19.6431,19.6628,19.6333,19.653,30100.0
2008-02-07 11:25:00,20.02,20.02,19.98,19.98,17000.0,19.653,19.653,19.6137,19.6137,17000.0
2008-02-07 11:30:00,19.99,20.01,19.96,19.97,16200.0,19.6235,19.6431,19.5941,19.6039,16200.0
2008-02-07 11:35:00,19.97,19.99,19.85,19.88,16000.0,19.6039,19.6235,19.4861,19.5155,16000.0
2008-02-07 11:40:00,19.9,20.01,19.89,19.92,24300.0,19.5352,19.6431,19.5253,19.5548,24300.0
2008-02-07 11:45:00,19.93,19.98,19.91,19.98,6600.0,19.5646,19.6137,19.545,19.6137,6600.0
2008-02-07 11:50:00,19.96,19.98,19.93,19.95,9200.0,19.5941,19.6137,19.5646,19.5842,9200.0
2008-02-07 11:55:00,19.95,20.01,19.94,20.01,21300.0,19.5842,19.6431,19.5744,19.6431,21300.0
2008-02-07 12:00:00,20.01,20.04,20.0,20.01,15500.0,19.6431,19.6726,19.6333,19.6431,15500.0
2008-02-07 12:05:00,20.01,20.03,20.0,20.01,18700.0,19.6431,19.6628,19.6333,19.6431,18700.0
2008-02-07 12:10:00,20.03,20.04,20.0,20.01,34200.0,19.6628,19.6726,19.6333,19.6431,34200.0
2008-02-07 12:15:00,20.01,20.05,20.01,20.03,25700.0,19.6431,19.6824,19.6431,19.6628,25700.0
2008-02-07 12:20:00,20.04,20.04,20.03,20.03,3600.0,19.6726,19.6726,19.6628,19.6628,3600.0
2008-02-07 12:25:00,20.04,20.09,20.03,20.07,20300.0,19.6726,19.7217,19.6628,19.702,20300.0
2008-02-07 12:30:00,20.09,20.19,20.09,20.17,21000.0,19.7217,19.8198,19.7217,19.8002,21000.0
2008-02-07 12:35:00,20.16,20.18,20.04,20.11,32100.0,19.7904,19.81,19.6726,19.7413,32100.0
2008-02-07 12:40:00,20.13,20.17,20.1,20.13,30900.0,19.7609,19.8002,19.7315,19.7609,30900.0
2008-02-07 12:45:00,20.13,20.17,20.13,20.17,19200.0,19.7609,19.8002,19.7609,19.8002,19200.0
2008-02-07 12:50:00,20.17,20.2,20.16,20.18,19800.0,19.8002,19.8297,19.7904,19.81,19800.0
2008-02-07 12:55:00,20.2,20.28,20.2,20.24,20600.0,19.8297,19.9082,19.8297,19.8689,20600.0
2008-02-07 13:00:00,20.23,20.26,20.18,20.19,33800.0,19.8591,19.8886,19.81,19.8198,33800.0
2008-02-07 13:05:00,20.19,20.2,20.12,20.17,21600.0,19.8198,19.8297,19.7511,19.8002,21600.0
2008-02-07 13:10:00,20.18,20.2,20.14,20.16,9600.0,19.81,19.8297,19.7708,19.7904,9600.0
2008-02-07 13:15:00,20.15,20.15,20.1,20.1,7800.0,19.7806,19.7806,19.7315,19.7315,7800.0
2008-02-07 13:20:00,20.1,20.18,20.09,20.11,17900.0,19.7315,19.81,19.7217,19.7413,17900.0
2008-02-07 13:25:00,20.11,20.23,20.1,20.18,13800.0,19.7413,19.8591,19.7315,19.81,13800.0
2008-02-07 13:30:00,20.19,20.21,20.12,20.14,14300.0,19.8198,19.8395,19.7511,19.7708,14300.0
2008-02-07 13:35:00,20.13,20.17,20.11,20.16,12500.0,19.7609,19.8002,19.7413,19.7904,12500.0
2008-02-07 13:40:00,20.18,20.24,20.18,20.2,17400.0,19.81,19.8689,19.81,19.8297,17400.0
2008-02-07 13:45:00,20.19,20.26,20.19,20.21,47000.0,19.8198,19.8886,19.8198,19.8395,47000.0
2008-02-07 13:50:00,20.21,20.22,20.17,20.17,20100.0,19.8395,19.8493,19.8002,19.8002,20100.0
2008-02-07 13:55:00,20.17,20.32,20.15,20.32,29500.0,19.8002,19.9475,19.7806,19.9475,29500.0
2008-02-07 14:00:00,20.31,20.34,20.23,20.28,25000.0,19.9376,19.9671,19.8591,19.9082,25000.0
2008-02-07 14:05:00,20.27,20.4,20.26,20.37,53100.0,19.8984,20.026,19.8886,19.9965,53100.0
2008-02-07 14:10:00,20.38,20.4,20.29,20.33,33600.0,20.0064,20.026,19.918,19.9573,33600.0
2008-02-07 14:15:00,20.34,20.37,20.27,20.35,43900.0,19.9671,19.9965,19.8984,19.9769,43900.0
2008-02-07 14:20:00,20.33,20.42,20.31,20.37,36400.0,19.9573,20.0456,19.9376,19.9965,36400.0
2008-02-07 14:25:00,20.38,20.44,20.35,20.4,47400.0,20.0064,20.0653,19.9769,20.026,47400.0
2008-02-07 14:30:00,20.4,20.48,20.36,20.38,104700.0,20.026,20.1045,19.9867,20.0064,104700.0
2008-02-07 14:35:00,20.38,20.41,20.24,20.27,43000.0,20.0064,20.0358,19.8689,19.8984,43000.0
2008-02-07 14:40:00,20.27,20.28,20.19,20.21,17100.0,19.8984,19.9082,19.8198,19.8395,17100.0
2008-02-07 14:45:00,20.21,20.28,20.13,20.22,12900.0,19.8395,19.9082,19.7609,19.8493,12900.0
2008-02-07 14:50:00,20.21,20.26,20.18,20.25,23500.0,19.8395,19.8886,19.81,19.8787,23500.0
2008-02-07 14:55:00,20.25,20.31,20.24,20.26,41800.0,19.8787,19.9376,19.8689,19.8886,41800.0
2008-02-07 15:00:00,20.26,20.26,20.19,20.23,74300.0,19.8886,19.8886,19.8198,19.8591,74300.0
2008-02-07 15:05:00,20.23,20.23,20.05,20.08,41700.0,19.8591,19.8591,19.6824,19.7119,41700.0
2008-02-07 15:10:00,20.08,20.15,20.07,20.11,34100.0,19.7119,19.7806,19.702,19.7413,34100.0
2008-02-07 15:15:00,20.12,20.25,20.11,20.25,24000.0,19.7511,19.8787,19.7413,19.8787,24000.0
2008-02-07 15:20:00,20.25,20.29,20.22,20.28,31600.0,19.8787,19.918,19.8493,19.9082,31600.0
2008-02-07 15:25:00,20.28,20.37,20.25,20.29,20300.0,19.9082,19.9965,19.8787,19.918,20300.0
2008-02-07 15:30:00,20.27,20.29,20.23,20.26,23900.0,19.8984,19.918,19.8591,19.8886,23900.0
2008-02-07 15:35:00,20.25,20.26,20.14,20.19,35500.0,19.8787,19.8886,19.7708,19.8198,35500.0
2008-02-07 15:40:00,20.19,20.21,20.07,20.09,25800.0,19.8198,19.8395,19.702,19.7217,25800.0
2008-02-07 15:45:00,20.09,20.17,20.03,20.13,38800.0,19.7217,19.8002,19.6628,19.7609,38800.0
2008-02-07 15:50:00,20.12,20.23,20.1,20.21,226700.0,19.7511,19.8591,19.7315,19.8395,226700.0
2008-02-07 15:55:00,20.21,20.24,20.18,20.24,73700.0,19.8395,19.8689,19.81,19.8689,73700.0
2008-02-08 09:30:00,20.15,20.49,19.61,20.49,18900.0,19.7806,20.1143,19.2505,20.1143,18900.0
2008-02-08 09:35:00,20.5,20.5,20.36,20.41,13700.0,20.1242,20.1242,19.9867,20.0358,13700.0
2008-02-08 09:40:00,20.36,20.4,20.16,20.22,25500.0,19.9867,20.026,19.7904,19.8493,25500.0
2008-02-08 09:45:00,20.21,20.31,20.17,20.3,18500.0,19.8395,19.9376,19.8002,19.9278,18500.0
2008-02-08 09:50:00,20.33,20.36,20.28,20.3,15600.0,19.9573,19.9867,19.9082,19.9278,15600.0
2008-02-08 09:55:00,20.3,20.45,20.3,20.3,57800.0,19.9278,20.0751,19.9278,19.9278,57800.0
2008-02-08 10:00:00,20.31,20.35,20.29,20.32,19800.0,19.9376,19.9769,19.918,19.9475,19800.0
2008-02-08 10:05:00,20.35,20.46,20.35,20.42,14600.0,19.9769,20.0849,19.9769,20.0456,14600.0
2008-02-08 10:10:00,20.41,20.45,20.39,20.43,15100.0,20.0358,20.0751,20.0162,20.0554,15100.0
2008-02-08 10:15:00,20.44,20.51,20.43,20.5,17100.0,20.0653,20.134,20.0554,20.1242,17100.0
2008-02-08 10:20:00,20.49,20.52,20.47,20.49,15800.0,20.1143,20.1438,20.0947,20.1143,15800.0
2008-02-08 10:25:00,20.49,20.53,20.49,20.52,9500.0,20.1143,20.1536,20.1143,20.1438,9500.0
2008-02-08 10:30:00,20.51,20.54,20.49,20.5,8800.0,20.134,20.1634,20.1143,20.1242,8800.0
2008-02-08 10:35:00,20.5,20.51,20.48,20.48,5700.0,20.1242,20.134,20.1045,20.1045,5700.0
2008-02-08 10:40:00,20.48,20.53,20.47,20.53,17500.0,20.1045,20.1536,20.0947,20.1536,17500.0
2008-02-08 10:45:00,20.53,20.6,20.52,20.59,20200.0,20.1536,20.2223,20.1438,20.2125,20200.0
2008-02-08 10:50:00,20.6,20.64,20.58,20.59,10800.0,20.2223,20.2616,20.2027,20.2125,10800.0
2008-02-08 10:55:00,20.58,20.61,20.53,20.56,10300.0,20.2027,20.2321,20.1536,20.1831,10300.0
2008-02-08 11:00:00,20.56,20.57,20.51,20.52,6700.0,20.1831,20.1929,20.134,20.1438,6700.0
2008-02-08 11:05:00,20.53,20.66,20.53,20.66,24800.0,20.1536,20.2812,20.1536,20.2812,24800.0
2008-02-08 11:10:00,20.65,20.66,20.61,20.62,9700.0,20.2714,20.2812,20.2321,20.242,9700.0
2008-02-08 11:15:00,20.6,20.67,20.6,20.63,17200.0,20.2223,20.291,20.2223,20.2518,17200.0
2008-02-08 11:20:00,20.62,20.65,20.62,20.64,9100.0,20.242,20.2714,20.242,20.2616,9100.0
2008-02-08 11:25:00,20.64,20.66,20.6,20.62,8500.0,20.2616,20.2812,20.2223,20.242,8500.0
2008-02-08 11:30:00,20.63,20.68,20.63,20.68,34200.0,20.2518,20.3009,20.2518,20.3009,34200.0
2008-02-08 11:35:00,20.68,20.69,20.66,20.69,10700.0,20.3009,20.3107,20.2812,20.3107,10700.0
2008-02-08 11:40:00,20.69,20.76,20.68,20.75,27600.0,20.3107,20.3794,20.3009,20.3696,27600.0
2008-02-08 11:45:00,20.74,20.75,20.63,20.65,26200.0,20.3598,20.3696,20.2518,20.2714,26200.0
2008-02-08 11:50:00,20.66,20.67,20.64,20.67,17100.0,20.2812,20.291,20.2616,20.291,17100.0
2008-02-08 11:55:00,20.66,20.67,20.55,20.55,29700.0,20.2812,20.291,20.1732,20.1732,29700.0
2008-02-08 12:00:00,20.55,20.55,20.49,20.53,10200.0,20.1732,20.1732,20.1143,20.1536,10200.0
2008-02-08 12:05:00,20.53,20.62,20.53,20.6,9700.0,20.1536,20.242,20.1536,20.2223,9700.0
2008-02-08 12:10:00,20.58,20.61,20.58,20.59,2300.0,20.2027,20.2321,20.2027,20.2125,2300.0
2008-02-08 12:15:00,20.6,20.61,20.5,20.5,14300.0,20.2223,20.2321,20.1242,20.1242,14300.0
2008-02-08 12:20:00,20.5,20.51,20.44,20.5,55300.0,20.1242,20.134,20.0653,20.1242,55300.0
2008-02-08 12:25:00,20.51,20.64,20.51,20.64,7300.0,20.134,20.2616,20.134,20.2616,7300.0
2008-02-08 12:30:00,20.63,20.63,20.5,20.5,6700.0,20.2518,20.2518,20.1242,20.1242,6700.0
2008-02-08 12:35:00,20.5,20.57,20.49,20.57,6100.0,20.1242,20.1929,20.1143,20.1929,6100.0
2008-02-08 12:40:00,20.56,20.6,20.55,20.58,8200.0,20.1831,20.2223,20.1732,20.2027,8200.0
2008-02-08 12:45:00,20.6,20.6,20.49,20.52,6700.0,20.2223,20.2223,20.1143,20.1438,6700.0
2008-02-08 12:50:00,20.52,20.56,20.52,20.55,6600.0,20.1438,20.1831,20.1438,20.1732,6600.0
2008-02-08 12:55:00,20.55,20.65,20.55,20.65,6900.0,20.1732,20.2714,20.1732,20.2714,6900.0
2008-02-08 13:00:00,20.65,20.66,20.54,20.56,11400.0,20.2714,20.2812,20.1634,20.1831,11400.0
2008-02-08 13:05:00,20.56,20.63,20.52,20.62,8000.0,20.1831,20.2518,20.1438,20.242,8000.0
2008-02-08 13:10:00,20.61,20.65,20.55,20.57,12400.0,20.2321,20.2714,20.1732,20.1929,12400.0
2008-02-08 13:15:00,20.57,20.58,20.51,20.51,12300.0,20.1929,20.2027,20.134,20.134,12300.0
2008-02-08 13:20:00,20.53,20.56,20.47,20.51,27800.0,20.1536,20.1831,20.0947,20.134,27800.0
2008-02-08 13:25:00,20.51,20.52,20.48,20.5,30600.0,20.134,20.1438,20.1045,20.1242,30600.0
2008-02-08 13:30:00,20.5,20.52,20.48,20.51,30200.0,20.1242,20.1438,20.1045,20.134,30200.0
2008-02-08 13:35:00,20.5,20.52,20.47,20.49,31800.0,20.1242,20.1438,20.0947,20.1143,31800.0
2008-02-08 13:40:00,20.48,20.52,20.44,20.51,19600.0,20.1045,20.1438,20.0653,20.134,19600.0
2008-02-08 13:45:00,20.51,20.55,20.47,20.53,26800.0,20.134,20.1732,20.0947,20.1536,26800.0
2008-02-08 13:50:00,20.53,20.56,20.49,20.51,17500.0,20.1536,20.1831,20.1143,20.134,17500.0
2008-02-08 13:55:00,20.51,20.54,20.51,20.51,7900.0,20.134,20.1634,20.134,20.134,7900.0
2008-02-08 14:00:00,20.51,20.53,20.49,20.52,9700.0,20.134,20.1536,20.1143,20.1438,9700.0
2008-02-08 14:05:00,20.52,20.54,20.5,20.51,15400.0,20.1438,20.1634,20.1242,20.134,15400.0
2008-02-08 14:10:00,20.51,20.55,20.51,20.54,11100.0,20.134,20.1732,20.134,20.1634,11100.0
2008-02-08 14:15:00,20.55,20.58,20.54,20.58,19500.0,20.1732,20.2027,20.1634,20.2027,19500.0
2008-02-08 14:20:00,20.59,20.63,20.58,20.62,21200.0,20.2125,20.2518,20.2027,20.242,21200.0
2008-02-08 14:25:00,20.62,20.63,20.59,20.6,12300.0,20.242,20.2518,20.2125,20.2223,12300.0
2008-02-08 14:30:00,20.59,20.63,20.49,20.55,21100.0,20.2125,20.2518,20.1143,20.1732,21100.0
2008-02-08 14:35:00,20.56,20.6,20.55,20.59,8300.0,20.1831,20.2223,20.1732,20.2125,8300.0
2008-02-08 14:40:00,20.58,20.66,20.57,20.66,11900.0,20.2027,20.2812,20.1929,20.2812,11900.0
2008-02-08 14:45:00,20.65,20.65,20.5,20.54,11800.0,20.2714,20.2714,20.1242,20.1634,11800.0
2008-02-08 14:50:00,20.52,20.55,20.49,20.49,18300.0,20.1438,20.1732,20.1143,20.1143,18300.0
2008-02-08 14:55:00,20.49,20.56,20.47,20.47,22800.0,20.1143,20.1831,20.0947,20.0947,22800.0
2008-02-08 15:00:00,20.44,20.46,20.4,20.45,12400.0,20.0653,20.0849,20.026,20.0751,12400.0
2008-02-08 15:05:00,20.46,20.49,20.43,20.48,11000.0,20.0849,20.1143,20.0554,20.1045,11000.0
2008-02-08 15:10:00,20.48,20.51,20.44,20.5,46700.0,20.1045,20.134,20.0653,20.1242,46700.0
2008-02-08 15:15:00,20.5,20.61,20.5,20.58,14300.0,20.1242,20.2321,20.1242,20.2027,14300.0
2008-02-08 15:20:00,20.59,20.59,20.5,20.55,20000.0,20.2125,20.2125,20.1242,20.1732,20000.0
2008-02-08 15:25:00,20.55,20.57,20.5,20.57,27900.0,20.1732,20.1929,20.1242,20.1929,27900.0
2008-02-08 15:30:00,20.58,20.69,20.56,20.69,23100.0,20.2027,20.3107,20.1831,20.3107,23100.0
2008-02-08 15:35:00,20.7,20.76,20.68,20.74,50600.0,20.3205,20.3794,20.3009,20.3598,50600.0
2008-02-08 15:40:00,20.75,20.81,20.68,20.77,69400.0,20.3696,20.4285,20.3009,20.3892,69400.0
2008-02-08 15:45:00,20.78,20.85,20.77,20.78,42900.0,20.399,20.4677,20.3892,20.399,42900.0
2008-02-08 15:50:00,20.79,20.79,20.67,20.68,35200.0,20.4088,20.4088,20.291,20.3009,35200.0
2008-02-08 15:55:00,20.67,20.71,20.6,20.67,42600.0,20.291,20.3303,20.2223,20.291,42600.0
2008-02-11 09:30:00,20.67,20.89,20.59,20.87,21600.0,20.291,20.507,20.2125,20.4874,21600.0
2008-02-11 09:35:00,20.88,20.9,20.84,20.85,11600.0,20.4972,20.5168,20.4579,20.4677,11600.0
2008-02-11 09:40:00,20.84,20.94,20.68,20.73,37800.0,20.4579,20.5561,20.3009,20.3499,37800.0
2008-02-11 09:45:00,20.72,20.98,20.66,20.87,39000.0,20.3401,20.5954,20.2812,20.4874,39000.0
2008-02-11 09:50:00,20.88,20.96,20.88,20.95,20000.0,20.4972,20.5757,20.4972,20.5659,20000.0
2008-02-11 09:55:00,20.93,21.03,20.93,20.94,43500.0,20.5463,20.6444,20.5463,20.5561,43500.0
2008-02-11 10:00:00,20.93,21.05,20.91,21.0,28100.0,20.5463,20.6641,20.5266,20.615,28100.0
2008-02-11 10:05:00,21.0,21.01,20.98,21.0,19900.0,20.615,20.6248,20.5954,20.615,19900.0
2008-02-11 10:10:00,20.99,21.04,20.98,21.01,19800.0,20.6052,20.6543,20.5954,20.6248,19800.0
2008-02-11 10:15:00,21.02,21.12,21.02,21.1,26100.0,20.6346,20.7328,20.6346,20.7132,26100.0
2008-02-11 10:20:00,21.09,21.09,20.93,21.02,27300.0,20.7033,20.7033,20.5463,20.6346,27300.0
2008-02-11 10:25:00,21.01,21.12,20.98,21.12,26300.0,20.6248,20.7328,20.5954,20.7328,26300.0
2008-02-11 10:30:00,21.11,21.16,21.05,21.06,23300.0,20.723,20.7721,20.6641,20.6739,23300.0
2008-02-11 10:35:00,21.08,21.13,21.07,21.13,16500.0,20.6935,20.7426,20.6837,20.7426,16500.0
2008-02-11 10:40:00,21.14,21.24,21.13,21.24,22000.0,20.7524,20.8506,20.7426,20.8506,22000.0
2008-02-11 10:45:00,21.23,21.23,21.18,21.18,25500.0,20.8408,20.8408,20.7917,20.7917,25500.0
2008-02-11 10:50:00,21.18,21.25,21.16,21.24,22300.0,20.7917,20.8604,20.7721,20.8506,22300.0
2008-02-11 10:55:00,21.24,21.25,21.18,21.23,17000.0,20.8506,20.8604,20.7917,20.8408,17000.0
2008-02-11 11:00:00,21.23,21.28,21.22,21.28,9800.0,20.8408,20.8899,20.831,20.8899,9800.0
2008-02-11 11:05:00,21.29,21.39,21.29,21.37,23200.0,20.8997,20.9978,20.8997,20.9782,23200.0
2008-02-11 11:10:00,21.37,21.47,21.35,21.36,28200.0,20.9782,21.0764,20.9586,20.9684,28200.0
2008-02-11 11:15:00,21.34,21.42,21.31,21.42,16300.0,20.9488,21.0273,20.9193,21.0273,16300.0
2008-02-11 11:20:00,21.43,21.45,21.39,21.41,16600.0,21.0371,21.0567,20.9978,21.0175,16600.0
2008-02-11 11:25:00,21.4,21.4,21.33,21.35,15000.0,21.0077,21.0077,20.9389,20.9586,15000.0
2008-02-11 11:30:00,21.36,21.37,21.3,21.3,16100.0,20.9684,20.9782,20.9095,20.9095,16100.0
2008-02-11 11:35:00,21.3,21.34,21.27,21.28,17500.0,20.9095,20.9488,20.88,20.8899,17500.0
2008-02-11 11:40:00,21.28,21.35,21.27,21.27,13200.0,20.8899,20.9586,20.88,20.88,13200.0
2008-02-11 11:45:00,21.29,21.29,21.25,21.26,13500.0,20.8997,20.8997,20.8604,20.8702,13500.0
2008-02-11 11:50:00,21.28,21.29,21.25,21.26,8500.0,20.8899,20.8997,20.8604,20.8702,8500.0
2008-02-11 11:55:00,21.25,21.28,21.24,21.26,6700.0,20.8604,20.8899,20.8506,20.8702,6700.0
2008-02-11 12:00:00,21.26,21.31,21.26,21.29,12700.0,20.8702,20.9193,20.8702,20.8997,12700.0
2008-02-11 12:05:00,21.29,21.41,21.29,21.39,7800.0,20.8997,21.0175,20.8997,20.9978,7800.0
2008-02-11 12:10:00,21.37,21.4,21.35,21.38,6300.0,20.9782,21.0077,20.9586,20.988,6300.0
2008-02-11 12:15:00,21.36,21.41,21.36,21.39,18100.0,20.9684,21.0175,20.9684,20.9978,18100.0
2008-02-11 12:20:00,21.39,21.41,21.39,21.41,12200.0,20.9978,21.0175,20.9978,21.0175,12200.0
2008-02-11 12:25:00,21.39,21.41,21.38,21.4,10000.0,20.9978,21.0175,20.988,21.0077,10000.0
2008-02-11 12:30:00,21.4,21.43,21.37,21.42,13400.0,21.0077,21.0371,20.9782,21.0273,13400.0
2008-02-11 12:35:00,21.41,21.48,21.39,21.46,14900.0,21.0175,21.0862,20.9978,21.0666,14900.0
2008-02-11 12:40:00,21.46,21.48,21.46,21.48,10400.0,21.0666,21.0862,21.0666,21.0862,10400.0
2008-02-11 12:45:00,21.48,21.53,21.48,21.53,9100.0,21.0862,21.1353,21.0862,21.1353,9100.0
2008-02-11 12:50:00,21.53,21.54,21.45,21.52,16700.0,21.1353,21.1451,21.0567,21.1255,16700.0
2008-02-11 12:55:00,21.51,21.52,21.48,21.49,5800.0,21.1156,21.1255,21.0862,21.096,5800.0
2008-02-11 13:00:00,21.49,21.53,21.45,21.52,24200.0,21.096,21.1353,21.0567,21.1255,24200.0
2008-02-11 13:05:00,21.52,21.54,21.46,21.48,7500.0,21.1255,21.1451,21.0666,21.0862,7500.0
2008-02-11 13:10:00,21.46,21.5,21.44,21.46,8000.0,21.0666,21.1058,21.0469,21.0666,8000.0
2008-02-11 13:15:00,21.46,21.49,21.39,21.39,11700.0,21.0666,21.096,20.9978,20.9978,11700.0
2008-02-11 13:20:00,21.39,21.53,21.38,21.53,15300.0,20.9978,21.1353,20.988,21.1353,15300.0
2008-02-11 13:25:00,21.53,21.6,21.53,21.6,12300.0,21.1353,21.204,21.1353,21.204,12300.0
2008-02-11 13:30:00,21.6,21.6,21.5,21.57,17700.0,21.204,21.204,21.1058,21.1745,17700.0
2008-02-11 13:35:00,21.58,21.6,21.5,21.52,5700.0,21.1844,21.204,21.1058,21.1255,5700.0
2008-02-11 13:40:00,21.52,21.56,21.51,21.53,23100.0,21.1255,21.1647,21.1156,21.1353,23100.0
2008-02-11 13:45:00,21.52,21.55,21.51,21.54,32600.0,21.1255,21.1549,21.1156,21.1451,32600.0
2008-02-11 13:50:00,21.54,21.6,21.52,21.55,7000.0,21.1451,21.204,21.1255,21.1549,7000.0
2008-02-11 13:55:00,21.55,21.59,21.52,21.58,24000.0,21.1549,21.1942,21.1255,21.1844,24000.0
2008-02-11 14:00:00,21.58,21.58,21.53,21.55,14700.0,21.1844,21.1844,21.1353,21.1549,14700.0
2008-02-11 14:05:00,21.55,21.6,21.52,21.56,22500.0,21.1549,21.204,21.1255,21.1647,22500.0
2008-02-11 14:10:00,21.55,21.66,21.55,21.64,24400.0,21.1549,21.2629,21.1549,21.2433,24400.0
2008-02-11 14:15:00,21.64,21.64,21.5,21.51,21600.0,21.2433,21.2433,21.1058,21.1156,21600.0
2008-02-11 14:20:00,21.51,21.56,21.51,21.56,17000.0,21.1156,21.1647,21.1156,21.1647,17000.0
2008-02-11 14:25:00,21.56,21.56,21.5,21.51,4500.0,21.1647,21.1647,21.1058,21.1156,4500.0
2008-02-11 14:30:00,21.51,21.51,21.46,21.47,10700.0,21.1156,21.1156,21.0666,21.0764,10700.0
2008-02-11 14:35:00,21.46,21.47,21.4,21.4,11900.0,21.0666,21.0764,21.0077,21.0077,11900.0
2008-02-11 14:40:00,21.4,21.48,21.39,21.48,13500.0,21.0077,21.0862,20.9978,21.0862,13500.0
2008-02-11 14:45:00,21.48,21.52,21.46,21.52,24400.0,21.0862,21.1255,21.0666,21.1255,24400.0
2008-02-11 14:50:00,21.53,21.55,21.5,21.52,7400.0,21.1353,21.1549,21.1058,21.1255,7400.0
2008-02-11 14:55:00,21.52,21.52,21.48,21.5,16200.0,21.1255,21.1255,21.0862,21.1058,16200.0
2008-02-11 15:00:00,21.5,21.56,21.44,21.47,21800.0,21.1058,21.1647,21.0469,21.0764,21800.0
2008-02-11 15:05:00,21.45,21.57,21.45,21.57,21800.0,21.0567,21.1745,21.0567,21.1745,21800.0
2008-02-11 15:10:00,21.56,21.6,21.51,21.54,11800.0,21.1647,21.204,21.1156,21.1451,11800.0
2008-02-11 15:15:00,21.55,21.55,21.5,21.5,10100.0,21.1549,21.1549,21.1058,21.1058,10100.0
2008-02-11 15:20:00,21.5,21.59,21.5,21.57,14300.0,21.1058,21.1942,21.1058,21.1745,14300.0
2008-02-11 15:25:00,21.57,21.57,21.51,21.56,16200.0,21.1745,21.1745,21.1156,21.1647,16200.0
2008-02-11 15:30:00,21.56,21.61,21.54,21.6,41000.0,21.1647,21.2138,21.1451,21.204,41000.0
2008-02-11 15:35:00,21.59,21.62,21.51,21.54,23400.0,21.1942,21.2236,21.1156,21.1451,23400.0
2008-02-11 15:40:00,21.55,21.55,21.5,21.5,26600.0,21.1549,21.1549,21.1058,21.1058,26600.0
2008-02-11 15:45:00,21.5,21.61,21.49,21.61,30800.0,21.1058,21.2138,21.096,21.2138,30800.0
2008-02-11 15:50:00,21.6,21.61,21.55,21.55,32200.0,21.204,21.2138,21.1549,21.1549,32200.0
2008-02-11 15:55:00,21.56,21.6,21.53,21.55,26600.0,21.1647,21.204,21.1353,21.1549,26600.0
2008-02-12 09:30:00,21.21,21.55,21.02,21.15,74600.0,20.8211,21.1549,20.6346,20.7622,74600.0
2008-02-12 09:35:00,21.16,21.22,20.9,20.94,96100.0,20.7721,20.831,20.5168,20.5561,96100.0
2008-02-12 09:40:00,20.95,21.06,20.94,21.04,107000.0,20.5659,20.6739,20.5561,20.6543,107000.0
2008-02-12 09:45:00,21.03,21.29,21.03,21.22,131000.0,20.6444,20.8997,20.6444,20.831,131000.0
2008-02-12 09:50:00,21.24,21.28,21.19,21.22,129500.0,20.8506,20.8899,20.8015,20.831,129500.0
2008-02-12 09:55:00,21.22,21.31,21.19,21.28,82600.0,20.831,20.9193,20.8015,20.8899,82600.0
2008-02-12 10:00:00,21.28,21.48,21.25,21.45,83300.0,20.8899,21.0862,20.8604,21.0567,83300.0
2008-02-12 10:05:00,21.43,21.45,21.35,21.41,69600.0,21.0371,21.0567,20.9586,21.0175,69600.0
2008-02-12 10:10:00,21.41,21.57,21.4,21.55,30800.0,21.0175,21.1745,21.0077,21.1549,30800.0
2008-02-12 10:15:00,21.55,21.67,21.55,21.58,106000.0,21.1549,21.2727,21.1549,21.1844,106000.0
2008-02-12 10:20:00,21.58,21.6,21.43,21.44,72800.0,21.1844,21.204,21.0371,21.0469,72800.0
2008-02-12 10:25:00,21.44,21.45,21.31,21.4,77300.0,21.0469,21.0567,20.9193,21.0077,77300.0
2008-02-12 10:30:00,21.38,21.45,21.38,21.44,19400.0,20.988,21.0567,20.988,21.0469,19400.0
2008-02-12 10:35:00,21.44,21.45,21.31,21.41,82600.0,21.0469,21.0567,20.9193,21.0175,82600.0
2008-02-12 10:40:00,21.4,21.41,21.37,21.39,97200.0,21.0077,21.0175,20.9782,20.9978,97200.0
2008-02-12 10:45:00,21.39,21.61,21.38,21.57,96300.0,20.9978,21.2138,20.988,21.1745,96300.0
2008-02-12 10:50:00,21.57,21.58,21.49,21.5,26100.0,21.1745,21.1844,21.096,21.1058,26100.0
2008-02-12 10:55:00,21.5,21.5,21.49,21.5,27600.0,21.1058,21.1058,21.096,21.1058,27600.0
2008-02-12 11:00:00,21.5,21.51,21.48,21.48,112600.0,21.1058,21.1156,21.0862,21.0862,112600.0
2008-02-12 11:05:00,21.49,21.51,21.45,21.45,50400.0,21.096,21.1156,21.0567,21.0567,50400.0
2008-02-12 11:10:00,21.45,21.49,21.45,21.46,22100.0,21.0567,21.096,21.0567,21.0666,22100.0
2008-02-12 11:15:00,21.46,21.51,21.46,21.47,16600.0,21.0666,21.1156,21.0666,21.0764,16600.0
2008-02-12 11:20:00,21.47,21.5,21.45,21.45,61100.0,21.0764,21.1058,21.0567,21.0567,61100.0
2008-02-12 11:25:00,21.46,21.5,21.43,21.49,37200.0,21.0666,21.1058,21.0371,21.096,37200.0
2008-02-12 11:30:00,21.49,21.49,21.38,21.38,77300.0,21.096,21.096,20.988,20.988,77300.0
2008-02-12 11:35:00,21.4,21.4,21.36,21.37,32900.0,21.0077,21.0077,20.9684,20.9782,32900.0
2008-02-12 11:40:00,21.37,21.4,21.36,21.37,10700.0,20.9782,21.0077,20.9684,20.9782,10700.0
2008-02-12 11:45:00,21.36,21.41,21.34,21.39,42200.0,20.9684,21.0175,20.9488,20.9978,42200.0
2008-02-12 11:50:00,21.39,21.42,21.33,21.34,25500.0,20.9978,21.0273,20.9389,20.9488,25500.0
2008-02-12 11:55:00,21.34,21.49,21.33,21.46,137700.0,20.9488,21.096,20.9389,21.0666,137700.0
2008-02-12 12:00:00,21.46,21.5,21.39,21.48,172500.0,21.0666,21.1058,20.9978,21.0862,172500.0
2008-02-12 12:05:00,21.5,21.5,21.42,21.49,17100.0,21.1058,21.1058,21.0273,21.096,17100.0
2008-02-12 12:10:00,21.5,21.5,21.45,21.47,34100.0,21.1058,21.1058,21.0567,21.0764,34100.0
2008-02-12 12:15:00,21.48,21.5,21.45,21.46,17100.0,21.0862,21.1058,21.0567,21.0666,17100.0
2008-02-12 12:20:00,21.45,21.48,21.41,21.45,29400.0,21.0567,21.0862,21.0175,21.0567,29400.0
2008-02-12 12:25:00,21.43,21.47,21.43,21.45,18700.0,21.0371,21.0764,21.0371,21.0567,18700.0
2008-02-12 12:30:00,21.46,21.5,21.44,21.49,20500.0,21.0666,21.1058,21.0469,21.096,20500.0
2008-02-12 12:35:00,21.49,21.49,21.44,21.45,38600.0,21.096,21.096,21.0469,21.0567,38600.0
2008-02-12 12:40:00,21.46,21.46,21.37,21.37,13000.0,21.0666,21.0666,20.9782,20.9782,13000.0
2008-02-12 12:45:00,21.36,21.4,21.35,21.38,10300.0,20.9684,21.0077,20.9586,20.988,10300.0
2008-02-12 12:50:00,21.37,21.43,21.37,21.4,14200.0,20.9782,21.0371,20.9782,21.0077,14200.0
2008-02-12 12:55:00,21.4,21.43,21.39,21.42,10100.0,21.0077,21.0371,20.9978,21.0273,10100.0
2008-02-12 13:00:00,21.42,21.47,21.42,21.43,28700.0,21.0273,21.0764,21.0273,21.0371,28700.0
2008-02-12 13:05:00,21.42,21.49,21.4,21.44,63300.0,21.0273,21.096,21.0077,21.0469,63300.0
2008-02-12 13:10:00,21.41,21.48,21.41,21.47,36000.0,21.0175,21.0862,21.0175,21.0764,36000.0
2008-02-12 13:15:00,21.48,21.48,21.42,21.42,47000.0,21.0862,21.0862,21.0273,21.0273,47000.0
2008-02-12 13:20:00,21.43,21.46,21.37,21.37,34300.0,21.0371,21.0666,20.9782,20.9782,34300.0
2008-02-12 13:25:00,21.39,21.44,21.38,21.4,39500.0,20.9978,21.0469,20.988,21.0077,39500.0
2008-02-12 13:30:00,21.39,21.44,21.39,21.42,23400.0,20.9978,21.0469,20.9978,21.0273,23400.0
2008-02-12 13:35:00,21.41,21.41,21.35,21.36,8200.0,21.0175,21.0175,20.9586,20.9684,8200.0
2008-02-12 13:40:00,21.35,21.35,21.27,21.29,20100.0,20.9586,20.9586,20.88,20.8997,20100.0
2008-02-12 13:45:00,21.3,21.31,21.25,21.3,18800.0,20.9095,20.9193,20.8604,20.9095,18800.0
2008-02-12 13:50:00,21.31,21.36,21.3,21.33,21400.0,20.9193,20.9684,20.9095,20.9389,21400.0
2008-02-12 13:55:00,21.34,21.35,21.32,21.34,10000.0,20.9488,20.9586,20.9291,20.9488,10000.0
2008-02-12 14:00:00,21.34,21.34,21.25,21.26,21600.0,20.9488,20.9488,20.8604,20.8702,21600.0
2008-02-12 14:05:00,21.26,21.3,21.26,21.3,16400.0,20.8702,20.9095,20.8702,20.9095,16400.0
2008-02-12 14:10:00,21.29,21.32,21.27,21.29,24300.0,20.8997,20.9291,20.88,20.8997,24300.0
2008-02-12 14:15:00,21.28,21.31,21.19,21.3,52100.0,20.8899,20.9193,20.8015,20.9095,52100.0
2008-02-12 14:20:00,21.3,21.31,21.25,21.29,32800.0,20.9095,20.9193,20.8604,20.8997,32800.0
2008-02-12 14:25:00,21.28,21.31,21.27,21.28,18800.0,20.8899,20.9193,20.88,20.8899,18800.0
2008-02-12 14:30:00,21.28,21.3,21.25,21.27,29500.0,20.8899,20.9095,20.8604,20.88,29500.0
2008-02-12 14:35:00,21.25,21.26,21.19,21.24,35300.0,20.8604,20.8702,20.8015,20.8506,35300.0
2008-02-12 14:40:00,21.25,21.25,21.19,21.2,32000.0,20.8604,20.8604,20.8015,20.8113,32000.0
2008-02-12 14:45:00,21.21,21.24,21.2,21.22,95300.0,20.8211,20.8506,20.8113,20.831,95300.0
2008-02-12 14:50:00,21.22,21.29,21.21,21.26,55100.0,20.831,20.8997,20.8211,20.8702,55100.0
2008-02-12 14:55:00,21.27,21.29,21.24,21.28,43300.0,20.88,20.8997,20.8506,20.8899,43300.0
2008-02-12 15:00:00,21.28,21.29,21.21,21.21,53700.0,20.8899,20.8997,20.8211,20.8211,53700.0
2008-02-12 15:05:00,21.21,21.22,21.18,21.19,59400.0,20.8211,20.831,20.7917,20.8015,59400.0
2008-02-12 15:10:00,21.2,21.25,21.19,21.22,30800.0,20.8113,20.8604,20.8015,20.831,30800.0
2008-02-12 15:15:00,21.23,21.23,21.18,21.18,41200.0,20.8408,20.8408,20.7917,20.7917,41200.0
2008-02-12 15:20:00,21.19,21.19,20.97,20.97,41400.0,20.8015,20.8015,20.5855,20.5855,41400.0
2008-02-12 15:25:00,20.96,20.96,20.9,20.94,29100.0,20.5757,20.5757,20.5168,20.5561,29100.0
2008-02-12 15:30:00,20.93,20.96,20.86,20.94,109000.0,20.5463,20.5757,20.4776,20.5561,109000.0
2008-02-12 15:35:00,20.94,20.94,20.81,20.81,55100.0,20.5561,20.5561,20.4285,20.4285,55100.0
2008-02-12 15:40:00,20.8,20.88,20.75,20.87,58100.0,20.4187,20.4972,20.3696,20.4874,58100.0
2008-02-12 15:45:00,20.86,20.86,20.79,20.84,76900.0,20.4776,20.4776,20.4088,20.4579,76900.0
2008-02-12 15:50:00,20.83,20.89,20.79,20.79,51700.0,20.4481,20.507,20.4088,20.4088,51700.0
2008-02-12 15:55:00,20.79,20.8,20.51,20.76,157500.0,20.4088,20.4187,20.134,20.3794,157500.0
2008-02-13 09:30:00,20.88,20.99,20.88,20.91,29900.0,20.4972,20.6052,20.4972,20.5266,29900.0
2008-02-13 09:35:00,20.9,20.98,20.9,20.92,19800.0,20.5168,20.5954,20.5168,20.5365,19800.0
2008-02-13 09:40:00,20.93,20.97,20.81,20.93,21700.0,20.5463,20.5855,20.4285,20.5463,21700.0
2008-02-13 09:45:00,20.93,21.01,20.89,21.01,28600.0,20.5463,20.6248,20.507,20.6248,28600.0
2008-02-13 09:50:00,20.97,21.0,20.9,20.95,44600.0,20.5855,20.615,20.5168,20.5659,44600.0
2008-02-13 09:55:00,20.95,21.08,20.95,21.04,58200.0,20.5659,20.6935,20.5659,20.6543,58200.0
2008-02-13 10:00:00,21.02,21.09,20.82,20.85,174000.0,20.6346,20.7033,20.4383,20.4677,174000.0
2008-02-13 10:05:00,20.89,20.99,20.84,20.99,65000.0,20.507,20.6052,20.4579,20.6052,65000.0
2008-02-13 10:10:00,21.02,21.02,20.83,20.84,74600.0,20.6346,20.6346,20.4481,20.4579,74600.0
2008-02-13 10:15:00,20.83,20.93,20.83,20.85,32900.0,20.4481,20.5463,20.4481,20.4677,32900.0
2008-02-13 10:20:00,20.85,20.89,20.82,20.85,24700.0,20.4677,20.507,20.4383,20.4677,24700.0
2008-02-13 10:25:00,20.84,20.85,20.82,20.84,42300.0,20.4579,20.4677,20.4383,20.4579,42300.0
2008-02-13 10:30:00,20.84,20.84,20.64,20.68,65600.0,20.4579,20.4579,20.2616,20.3009,65600.0
2008-02-13 10:35:00,20.66,20.67,20.54,20.54,154200.0,20.2812,20.291,20.1634,20.1634,154200.0
2008-02-13 10:40:00,20.56,20.63,20.53,20.55,26300.0,20.1831,20.2518,20.1536,20.1732,26300.0
2008-02-13 10:45:00,20.57,20.72,20.54,20.71,27700.0,20.1929,20.3401,20.1634,20.3303,27700.0
2008-02-13 10:50:00,20.7,20.83,20.69,20.77,96900.0,20.3205,20.4481,20.3107,20.3892,96900.0
2008-02-13 10:55:00,20.75,20.82,20.74,20.79,21100.0,20.3696,20.4383,20.3598,20.4088,21100.0
2008-02-13 11:00:00,20.79,20.8,20.69,20.69,20600.0,20.4088,20.4187,20.3107,20.3107,20600.0
2008-02-13 11:05:00,20.69,20.73,20.64,20.73,26300.0,20.3107,20.3499,20.2616,20.3499,26300.0
2008-02-13 11:10:00,20.74,20.81,20.7,20.72,17900.0,20.3598,20.4285,20.3205,20.3401,17900.0
2008-02-13 11:15:00,20.71,20.74,20.62,20.63,16100.0,20.3303,20.3598,20.242,20.2518,16100.0
2008-02-13 11:20:00,20.61,20.69,20.61,20.69,23300.0,20.2321,20.3107,20.2321,20.3107,23300.0
2008-02-13 11:25:00,20.72,20.82,20.7,20.75,16200.0,20.3401,20.4383,20.3205,20.3696,16200.0
2008-02-13 11:30:00,20.77,20.82,20.69,20.74,53300.0,20.3892,20.4383,20.3107,20.3598,53300.0
2008-02-13 11:35:00,20.74,20.78,20.72,20.73,12800.0,20.3598,20.399,20.3401,20.3499,12800.0
2008-02-13 11:40:00,20.72,20.78,20.6,20.6,51800.0,20.3401,20.399,20.2223,20.2223,51800.0
2008-02-13 11:45:00,20.6,20.78,20.6,20.64,42200.0,20.2223,20.399,20.2223,20.2616,42200.0
2008-02-13 11:50:00,20.64,20.71,20.6,20.71,90700.0,20.2616,20.3303,20.2223,20.3303,90700.0
2008-02-13 11:55:00,20.68,20.75,20.67,20.7,12000.0,20.3009,20.3696,20.291,20.3205,12000.0
2008-02-13 12:00:00,20.69,20.77,20.67,20.72,38200.0,20.3107,20.3892,20.291,20.3401,38200.0
2008-02-13 12:05:00,20.73,20.75,20.71,20.73,38600.0,20.3499,20.3696,20.3303,20.3499,38600.0
2008-02-13 12:10:00,20.73,20.76,20.65,20.76,59000.0,20.3499,20.3794,20.2714,20.3794,59000.0
2008-02-13 12:15:00,20.77,20.81,20.77,20.79,21700.0,20.3892,20.4285,20.3892,20.4088,21700.0
2008-02-13 12:20:00,20.79,20.81,20.78,20.79,41700.0,20.4088,20.4285,20.399,20.4088,41700.0
2008-02-13 12:25:00,20.79,20.81,20.78,20.79,16300.0,20.4088,20.4285,20.399,20.4088,16300.0
2008-02-13 12:30:00,20.78,20.79,20.78,20.78,32900.0,20.399,20.4088,20.399,20.399,32900.0
2008-02-13 12:35:00,20.78,20.79,20.69,20.73,37500.0,20.399,20.4088,20.3107,20.3499,37500.0
2008-02-13 12:40:00,20.73,20.74,20.69,20.7,17900.0,20.3499,20.3598,20.3107,20.3205,17900.0
2008-02-13 12:45:00,20.69,20.71,20.65,20.7,23900.0,20.3107,20.3303,20.2714,20.3205,23900.0
2008-02-13 12:50:00,20.7,20.72,20.66,20.67,31600.0,20.3205,20.3401,20.2812,20.291,31600.0
2008-02-13 12:55:00,20.67,20.69,20.6,20.66,74800.0,20.291,20.3107,20.2223,20.2812,74800.0
2008-02-13 13:00:00,20.65,20.66,20.62,20.65,36600.0,20.2714,20.2812,20.242,20.2714,36600.0
2008-02-13 13:05:00,20.65,20.67,20.64,20.65,47300.0,20.2714,20.291,20.2616,20.2714,47300.0
2008-02-13 13:10:00,20.65,20.66,20.6,20.62,25500.0,20.2714,20.2812,20.2223,20.242,25500.0
2008-02-13 13:15:00,20.63,20.66,20.62,20.65,17600.0,20.2518,20.2812,20.242,20.2714,17600.0
2008-02-13 13:20:00,20.64,20.69,20.64,20.68,20500.0,20.2616,20.3107,20.2616,20.3009,20500.0
2008-02-13 13:25:00,20.68,20.69,20.62,20.64,18600.0,20.3009,20.3107,20.242,20.2616,18600.0
2008-02-13 13:30:00,20.65,20.67,20.63,20.66,15900.0,20.2714,20.291,20.2518,20.2812,15900.0
2008-02-13 13:35:00,20.66,20.66,20.52,20.63,44700.0,20.2812,20.2812,20.1438,20.2518,44700.0
2008-02-13 13:40:00,20.64,20.72,20.64,20.66,15000.0,20.2616,20.3401,20.2616,20.2812,15000.0
2008-02-13 13:45:00,20.66,20.68,20.55,20.6,46800.0,20.2812,20.3009,20.1732,20.2223,46800.0
2008-02-13 13:50:00,20.61,20.67,20.6,20.63,19400.0,20.2321,20.291,20.2223,20.2518,19400.0
2008-02-13 13:55:00,20.63,20.63,20.55,20.62,28600.0,20.2518,20.2518,20.1732,20.242,28600.0
2008-02-13 14:00:00,20.61,20.64,20.59,20.62,20400.0,20.2321,20.2616,20.2125,20.242,20400.0
2008-02-13 14:05:00,20.63,20.67,20.59,20.63,183400.0,20.2518,20.291,20.2125,20.2518,183400.0
2008-02-13 14:10:00,20.64,20.64,20.6,20.62,26400.0,20.2616,20.2616,20.2223,20.242,26400.0
2008-02-13 14:15:00,20.62,20.71,20.61,20.7,17200.0,20.242,20.3303,20.2321,20.3205,17200.0
2008-02-13 14:20:00,20.7,20.72,20.7,20.72,25500.0,20.3205,20.3401,20.3205,20.3401,25500.0
2008-02-13 14:25:00,20.72,20.74,20.66,20.67,16400.0,20.3401,20.3598,20.2812,20.291,16400.0
2008-02-13 14:30:00,20.68,20.76,20.68,20.76,11600.0,20.3009,20.3794,20.3009,20.3794,11600.0
2008-02-13 14:35:00,20.76,20.81,20.76,20.81,34800.0,20.3794,20.4285,20.3794,20.4285,34800.0
2008-02-13 14:40:00,20.81,20.83,20.78,20.8,23700.0,20.4285,20.4481,20.399,20.4187,23700.0
2008-02-13 14:45:00,20.8,20.83,20.8,20.81,15500.0,20.4187,20.4481,20.4187,20.4285,15500.0
2008-02-13 14:50:00,20.82,20.83,20.8,20.83,19700.0,20.4383,20.4481,20.4187,20.4481,19700.0
2008-02-13 14:55:00,20.83,20.92,20.82,20.87,29700.0,20.4481,20.5365,20.4383,20.4874,29700.0
2008-02-13 15:00:00,20.88,20.91,20.87,20.89,19200.0,20.4972,20.5266,20.4874,20.507,19200.0
2008-02-13 15:05:00,20.89,20.9,20.85,20.89,27700.0,20.507,20.5168,20.4677,20.507,27700.0
2008-02-13 15:10:00,20.89,20.93,20.82,20.83,34400.0,20.507,20.5463,20.4383,20.4481,34400.0
2008-02-13 15:15:00,20.85,20.88,20.82,20.85,18500.0,20.4677,20.4972,20.4383,20.4677,18500.0
2008-02-13 15:20:00,20.86,20.99,20.86,20.97,27500.0,20.4776,20.6052,20.4776,20.5855,27500.0
2008-02-13 15:25:00,20.97,20.98,20.93,20.96,18500.0,20.5855,20.5954,20.5463,20.5757,18500.0
2008-02-13 15:30:00,20.95,20.95,20.86,20.89,26800.0,20.5659,20.5659,20.4776,20.507,26800.0
2008-02-13 15:35:00,20.89,20.92,20.86,20.9,49400.0,20.507,20.5365,20.4776,20.5168,49400.0
2008-02-13 15:40:00,20.9,20.92,20.86,20.87,31200.0,20.5168,20.5365,20.4776,20.4874,31200.0
2008-02-13 15:45:00,20.88,20.89,20.86,20.87,30600.0,20.4972,20.507,20.4776,20.4874,30600.0
2008-02-13 15:50:00,20.86,20.88,20.81,20.88,59100.0,20.4776,20.4972,20.4285,20.4972,59100.0
2008-02-13 15:55:00,20.89,20.91,20.82,20.88,41700.0,20.507,20.5266,20.4383,20.4972,41700.0
2008-02-14 09:30:00,20.91,21.08,20.87,21.05,29800.0,20.5266,20.6935,20.4874,20.6641,29800.0
2008-02-14 09:35:00,21.0,21.21,21.0,21.12,42000.0,20.615,20.8211,20.615,20.7328,42000.0
2008-02-14 09:40:00,21.12,21.2,21.1,21.18,26100.0,20.7328,20.8113,20.7132,20.7917,26100.0
2008-02-14 09:45:00,21.17,21.22,21.09,21.22,37400.0,20.7819,20.831,20.7033,20.831,37400.0
2008-02-14 09:50:00,21.22,21.46,21.22,21.41,65700.0,20.831,21.0666,20.831,21.0175,65700.0
2008-02-14 09:55:00,21.41,21.47,21.4,21.42,20400.0,21.0175,21.0764,21.0077,21.0273,20400.0
2008-02-14 10:00:00,21.4,21.46,21.39,21.44,38400.0,21.0077,21.0666,20.9978,21.0469,38400.0
2008-02-14 10:05:00,21.43,21.44,21.27,21.27,33900.0,21.0371,21.0469,20.88,20.88,33900.0
2008-02-14 10:10:00,21.27,21.34,21.24,21.33,30300.0,20.88,20.9488,20.8506,20.9389,30300.0
2008-02-14 10:15:00,21.33,21.37,21.3,21.36,20800.0,20.9389,20.9782,20.9095,20.9684,20800.0
2008-02-14 10:20:00,21.36,21.45,21.36,21.44,16500.0,20.9684,21.0567,20.9684,21.0469,16500.0
2008-02-14 10:25:00,21.45,21.57,21.42,21.55,61600.0,21.0567,21.1745,21.0273,21.1549,61600.0
2008-02-14 10:30:00,21.56,21.56,21.4,21.41,55200.0,21.1647,21.1647,21.0077,21.0175,55200.0
2008-02-14 10:35:00,21.41,21.42,21.34,21.38,31800.0,21.0175,21.0273,20.9488,20.988,31800.0
2008-02-14 10:40:00,21.37,21.47,21.37,21.42,30000.0,20.9782,21.0764,20.9782,21.0273,30000.0
2008-02-14 10:45:00,21.42,21.45,21.37,21.44,53300.0,21.0273,21.0567,20.9782,21.0469,53300.0
2008-02-14 10:50:00,21.43,21.45,21.38,21.39,18100.0,21.0371,21.0567,20.988,20.9978,18100.0
2008-02-14 10:55:00,21.38,21.38,21.3,21.3,34700.0,20.988,20.988,20.9095,20.9095,34700.0
2008-02-14 11:00:00,21.3,21.47,21.3,21.37,32400.0,20.9095,21.0764,20.9095,20.9782,32400.0
2008-02-14 11:05:00,21.38,21.43,21.37,21.41,36900.0,20.988,21.0371,20.9782,21.0175,36900.0
2008-02-14 11:10:00,21.41,21.41,21.3,21.32,34900.0,21.0175,21.0175,20.9095,20.9291,34900.0
2008-02-14 11:15:00,21.31,21.34,21.29,21.34,41800.0,20.9193,20.9488,20.8997,20.9488,41800.0
2008-02-14 11:20:00,21.33,21.45,21.33,21.44,47700.0,20.9389,21.0567,20.9389,21.0469,47700.0
2008-02-14 11:25:00,21.42,21.44,21.31,21.32,24900.0,21.0273,21.0469,20.9193,20.9291,24900.0
2008-02-14 11:30:00,21.33,21.33,21.24,21.33,34600.0,20.9389,20.9389,20.8506,20.9389,34600.0
2008-02-14 11:35:00,21.33,21.36,21.32,21.32,20300.0,20.9389,20.9684,20.9291,20.9291,20300.0
2008-02-14 11:40:00,21.33,21.34,21.27,21.27,12200.0,20.9389,20.9488,20.88,20.88,12200.0
2008-02-14 11:45:00,21.25,21.26,21.21,21.25,12800.0,20.8604,20.8702,20.8211,20.8604,12800.0
2008-02-14 11:50:00,21.24,21.31,21.24,21.3,13600.0,20.8506,20.9193,20.8506,20.9095,13600.0
2008-02-14 11:55:00,21.31,21.36,21.31,21.36,8600.0,20.9193,20.9684,20.9193,20.9684,8600.0
2008-02-14 12:00:00,21.33,21.33,21.2,21.22,15800.0,20.9389,20.9389,20.8113,20.831,15800.0
2008-02-14 12:05:00,21.22,21.22,21.16,21.17,17400.0,20.831,20.831,20.7721,20.7819,17400.0
2008-02-14 12:10:00,21.16,21.22,21.14,21.22,26500.0,20.7721,20.831,20.7524,20.831,26500.0
2008-02-14 12:15:00,21.22,21.28,21.21,21.26,9500.0,20.831,20.8899,20.8211,20.8702,9500.0
2008-02-14 12:20:00,21.3,21.3,21.21,21.22,17100.0,20.9095,20.9095,20.8211,20.831,17100.0
2008-02-14 12:25:00,21.22,21.32,21.22,21.31,15000.0,20.831,20.9291,20.831,20.9193,15000.0
2008-02-14 12:30:00,21.29,21.32,21.22,21.26,45700.0,20.8997,20.9291,20.831,20.8702,45700.0
2008-02-14 12:35:00,21.26,21.29,21.17,21.17,20500.0,20.8702,20.8997,20.7819,20.7819,20500.0
2008-02-14 12:40:00,21.18,21.18,21.13,21.14,20200.0,20.7917,20.7917,20.7426,20.7524,20200.0
2008-02-14 12:45:00,21.15,21.16,21.13,21.15,10600.0,20.7622,20.7721,20.7426,20.7622,10600.0
2008-02-14 12:50:00,21.15,21.19,21.15,21.19,8500.0,20.7622,20.8015,20.7622,20.8015,8500.0
2008-02-14 12:55:00,21.18,21.18,21.04,21.05,35100.0,20.7917,20.7917,20.6543,20.6641,35100.0
2008-02-14 13:00:00,21.04,21.05,21.01,21.04,21900.0,20.6543,20.6641,20.6248,20.6543,21900.0
2008-02-14 13:05:00,21.04,21.06,21.01,21.05,23500.0,20.6543,20.6739,20.6248,20.6641,23500.0
2008-02-14 13:10:00,21.05,21.09,21.04,21.07,9000.0,20.6641,20.7033,20.6543,20.6837,9000.0
2008-02-14 13:15:00,21.07,21.13,21.05,21.13,8500.0,20.6837,20.7426,20.6641,20.7426,8500.0
2008-02-14 13:20:00,21.12,21.12,21.05,21.09,10100.0,20.7328,20.7328,20.6641,20.7033,10100.0
2008-02-14 13:25:00,21.1,21.14,21.07,21.14,9800.0,20.7132,20.7524,20.6837,20.7524,9800.0
2008-02-14 13:30:00,21.14,21.22,21.14,21.2,15000.0,20.7524,20.831,20.7524,20.8113,15000.0
2008-02-14 13:35:00,21.21,21.27,21.2,21.27,21000.0,20.8211,20.88,20.8113,20.88,21000.0
2008-02-14 13:40:00,21.27,21.27,21.17,21.21,8200.0,20.88,20.88,20.7819,20.8211,8200.0
2008-02-14 13:45:00,21.22,21.25,21.21,21.25,11400.0,20.831,20.8604,20.8211,20.8604,11400.0
2008-02-14 13:50:00,21.24,21.25,21.19,21.19,9800.0,20.8506,20.8604,20.8015,20.8015,9800.0
2008-02-14 13:55:00,21.21,21.3,21.2,21.3,11900.0,20.8211,20.9095,20.8113,20.9095,11900.0
2008-02-14 14:00:00,21.3,21.34,21.28,21.3,15500.0,20.9095,20.9488,20.8899,20.9095,15500.0
2008-02-14 14:05:00,21.3,21.33,21.3,21.33,10700.0,20.9095,20.9389,20.9095,20.9389,10700.0
2008-02-14 14:10:00,21.32,21.37,21.32,21.33,15400.0,20.9291,20.9782,20.9291,20.9389,15400.0
2008-02-14 14:15:00,21.33,21.37,21.31,21.37,10400.0,20.9389,20.9782,20.9193,20.9782,10400.0
2008-02-14 14:20:00,21.36,21.41,21.36,21.41,20000.0,20.9684,21.0175,20.9684,21.0175,20000.0
2008-02-14 14:25:00,21.41,21.42,21.33,21.35,38700.0,21.0175,21.0273,20.9389,20.9586,38700.0
2008-02-14 14:30:00,21.35,21.36,21.34,21.35,14200.0,20.9586,20.9684,20.9488,20.9586,14200.0
2008-02-14 14:35:00,21.35,21.36,21.3,21.33,32500.0,20.9586,20.9684,20.9095,20.9389,32500.0
2008-02-14 14:40:00,21.33,21.35,21.26,21.3,34000.0,20.9389,20.9586,20.8702,20.9095,34000.0
2008-02-14 14:45:00,21.3,21.3,21.18,21.19,22600.0,20.9095,20.9095,20.7917,20.8015,22600.0
2008-02-14 14:50:00,21.19,21.27,21.17,21.26,19300.0,20.8015,20.88,20.7819,20.8702,19300.0
2008-02-14 14:55:00,21.27,21.3,21.25,21.26,15100.0,20.88,20.9095,20.8604,20.8702,15100.0
2008-02-14 15:00:00,21.28,21.3,21.25,21.28,17600.0,20.8899,20.9095,20.8604,20.8899,17600.0
2008-02-14 15:05:00,21.27,21.3,21.21,21.28,27700.0,20.88,20.9095,20.8211,20.8899,27700.0
2008-02-14 15:10:00,21.27,21.34,21.27,21.34,24100.0,20.88,20.9488,20.88,20.9488,24100.0
2008-02-14 15:15:00,21.35,21.44,21.32,21.43,20100.0,20.9586,21.0469,20.9291,21.0371,20100.0
2008-02-14 15:20:00,21.42,21.43,21.34,21.4,26000.0,21.0273,21.0371,20.9488,21.0077,26000.0
2008-02-14 15:25:00,21.38,21.38,21.29,21.32,34900.0,20.988,20.988,20.8997,20.9291,34900.0
2008-02-14 15:30:00,21.32,21.34,21.28,21.33,23600.0,20.9291,20.9488,20.8899,20.9389,23600.0
2008-02-14 15:35:00,21.32,21.33,21.29,21.29,13400.0,20.9291,20.9389,20.8997,20.8997,13400.0
2008-02-14 15:40:00,21.29,21.32,21.26,21.31,20900.0,20.8997,20.9291,20.8702,20.9193,20900.0
2008-02-14 15:45:00,21.3,21.3,21.24,21.27,27500.0,20.9095,20.9095,20.8506,20.88,27500.0
2008-02-14 15:50:00,21.27,21.29,21.24,21.25,28400.0,20.88,20.8997,20.8506,20.8604,28400.0
2008-02-14 15:55:00,21.25,21.26,21.19,21.22,52000.0,20.8604,20.8702,20.8015,20.831,52000.0
2008-02-15 09:30:00,21.21,21.3,21.17,21.21,31100.0,20.8211,20.9095,20.7819,20.8211,31100.0
2008-02-15 09:35:00,21.24,21.56,21.24,21.53,41400.0,20.8506,21.1647,20.8506,21.1353,41400.0
2008-02-15 09:40:00,21.52,21.68,21.5,21.67,58000.0,21.1255,21.2825,21.1058,21.2727,58000.0
2008-02-15 09:45:00,21.67,22.17,21.67,22.0,159200.0,21.2727,21.7635,21.2727,21.5967,159200.0
2008-02-15 09:50:00,22.02,22.05,21.74,21.75,52000.0,21.6163,21.6457,21.3414,21.3512,52000.0
2008-02-15 09:55:00,21.77,22.21,21.55,22.19,75900.0,21.3709,21.8028,21.1549,21.7832,75900.0
2008-02-15 10:00:00,22.16,22.2,21.95,22.19,68200.0,21.7537,21.793,21.5476,21.7832,68200.0
2008-02-15 10:05:00,22.19,22.2,22.13,22.17,90300.0,21.7832,21.793,21.7243,21.7635,90300.0
2008-02-15 10:10:00,22.17,22.2,22.17,22.17,50900.0,21.7635,21.793,21.7635,21.7635,50900.0
2008-02-15 10:15:00,22.17,22.19,21.99,22.01,55200.0,21.7635,21.7832,21.5868,21.6065,55200.0
2008-02-15 10:20:00,22.02,22.03,21.97,21.99,44300.0,21.6163,21.6261,21.5672,21.5868,44300.0
2008-02-15 10:25:00,21.99,22.14,21.99,22.14,19700.0,21.5868,21.7341,21.5868,21.7341,19700.0
2008-02-15 10:30:00,22.12,22.12,22.02,22.04,20800.0,21.7145,21.7145,21.6163,21.6359,20800.0
2008-02-15 10:35:00,22.04,22.08,21.99,21.99,50700.0,21.6359,21.6752,21.5868,21.5868,50700.0
2008-02-15 10:40:00,21.99,22.04,21.99,22.0,24500.0,21.5868,21.6359,21.5868,21.5967,24500.0
2008-02-15 10:45:00,21.99,22.0,21.89,21.93,16200.0,21.5868,21.5967,21.4887,21.5279,16200.0
2008-02-15 10:50:00,21.92,21.96,21.87,21.88,22200.0,21.5181,21.5574,21.469,21.4789,22200.0
2008-02-15 10:55:00,21.88,21.9,21.82,21.84,15300.0,21.4789,21.4985,21.42,21.4396,15300.0
2008-02-15 11:00:00,21.84,22.05,21.84,21.98,161700.0,21.4396,21.6457,21.4396,21.577,161700.0
2008-02-15 11:05:00,21.99,22.01,21.89,21.98,27600.0,21.5868,21.6065,21.4887,21.577,27600.0
2008-02-15 11:10:00,21.99,22.14,21.99,22.12,30300.0,21.5868,21.7341,21.5868,21.7145,30300.0
2008-02-15 11:15:00,22.13,22.13,22.02,22.02,17300.0,21.7243,21.7243,21.6163,21.6163,17300.0
2008-02-15 11:20:00,22.03,22.04,21.98,22.01,26900.0,21.6261,21.6359,21.577,21.6065,26900.0
2008-02-15 11:25:00,22.02,22.03,22.0,22.03,21000.0,21.6163,21.6261,21.5967,21.6261,21000.0
2008-02-15 11:30:00,22.03,22.09,22.03,22.08,14600.0,21.6261,21.685,21.6261,21.6752,14600.0
2008-02-15 11:35:00,22.08,22.1,22.01,22.02,23400.0,21.6752,21.6948,21.6065,21.6163,23400.0
2008-02-15 11:40:00,22.01,22.02,21.98,22.01,29400.0,21.6065,21.6163,21.577,21.6065,29400.0
2008-02-15 11:45:00,22.01,22.01,21.96,22.0,90300.0,21.6065,21.6065,21.5574,21.5967,90300.0
2008-02-15 11:50:00,21.99,21.99,21.93,21.93,26100.0,21.5868,21.5868,21.5279,21.5279,26100.0
2008-02-15 11:55:00,21.95,22.01,21.93,22.01,47100.0,21.5476,21.6065,21.5279,21.6065,47100.0
2008-02-15 12:00:00,22.0,22.01,21.98,21.99,49700.0,21.5967,21.6065,21.577,21.5868,49700.0
2008-02-15 12:05:00,21.99,22.01,21.95,21.98,27700.0,21.5868,21.6065,21.5476,21.577,27700.0
2008-02-15 12:10:00,21.99,22.0,21.96,21.96,24600.0,21.5868,21.5967,21.5574,21.5574,24600.0
2008-02-15 12:15:00,21.97,21.99,21.95,21.96,12100.0,21.5672,21.5868,21.5476,21.5574,12100.0
2008-02-15 12:20:00,21.97,22.0,21.9,21.95,38800.0,21.5672,21.5967,21.4985,21.5476,38800.0
2008-02-15 12:25:00,21.95,21.96,21.91,21.95,18500.0,21.5476,21.5574,21.5083,21.5476,18500.0
2008-02-15 12:30:00,21.95,21.95,21.9,21.94,45500.0,21.5476,21.5476,21.4985,21.5378,45500.0
2008-02-15 12:35:00,21.94,21.94,21.84,21.84,22600.0,21.5378,21.5378,21.4396,21.4396,22600.0
2008-02-15 12:40:00,21.85,21.89,21.84,21.88,18700.0,21.4494,21.4887,21.4396,21.4789,18700.0
2008-02-15 12:45:00,21.88,21.89,21.84,21.86,19800.0,21.4789,21.4887,21.4396,21.4592,19800.0
2008-02-15 12:50:00,21.87,21.87,21.85,21.86,20700.0,21.469,21.469,21.4494,21.4592,20700.0
2008-02-15 12:55:00,21.87,21.87,21.8,21.83,38800.0,21.469,21.469,21.4003,21.4298,38800.0
2008-02-15 13:00:00,21.82,21.83,21.8,21.81,25900.0,21.42,21.4298,21.4003,21.4101,25900.0
2008-02-15 13:05:00,21.8,21.81,21.75,21.76,40800.0,21.4003,21.4101,21.3512,21.3611,40800.0
2008-02-15 13:10:00,21.76,21.79,21.72,21.79,30500.0,21.3611,21.3905,21.3218,21.3905,30500.0
2008-02-15 13:15:00,21.79,21.86,21.79,21.83,16700.0,21.3905,21.4592,21.3905,21.4298,16700.0
2008-02-15 13:20:00,21.82,21.84,21.81,21.81,9500.0,21.42,21.4396,21.4101,21.4101,9500.0
2008-02-15 13:25:00,21.81,21.81,21.79,21.8,10100.0,21.4101,21.4101,21.3905,21.4003,10100.0
2008-02-15 13:30:00,21.8,21.81,21.77,21.78,9100.0,21.4003,21.4101,21.3709,21.3807,9100.0
2008-02-15 13:35:00,21.77,21.84,21.73,21.83,35600.0,21.3709,21.4396,21.3316,21.4298,35600.0
2008-02-15 13:40:00,21.82,21.86,21.82,21.84,16600.0,21.42,21.4592,21.42,21.4396,16600.0
2008-02-15 13:45:00,21.85,21.85,21.82,21.85,18200.0,21.4494,21.4494,21.42,21.4494,18200.0
2008-02-15 13:50:00,21.84,21.93,21.84,21.92,34700.0,21.4396,21.5279,21.4396,21.5181,34700.0
2008-02-15 13:55:00,21.91,21.94,21.9,21.9,22500.0,21.5083,21.5378,21.4985,21.4985,22500.0
2008-02-15 14:00:00,21.89,21.89,21.82,21.84,47900.0,21.4887,21.4887,21.42,21.4396,47900.0
2008-02-15 14:05:00,21.85,21.85,21.75,21.82,94800.0,21.4494,21.4494,21.3512,21.42,94800.0
2008-02-15 14:10:00,21.82,21.84,21.81,21.82,28700.0,21.42,21.4396,21.4101,21.42,28700.0
2008-02-15 14:15:00,21.82,21.84,21.73,21.76,100200.0,21.42,21.4396,21.3316,21.3611,100200.0
2008-02-15 14:20:00,21.76,21.79,21.74,21.77,52800.0,21.3611,21.3905,21.3414,21.3709,52800.0
2008-02-15 14:25:00,21.77,21.86,21.76,21.85,62600.0,21.3709,21.4592,21.3611,21.4494,62600.0
2008-02-15 14:30:00,21.84,21.92,21.81,21.83,40600.0,21.4396,21.5181,21.4101,21.4298,40600.0
2008-02-15 14:35:00,21.83,21.85,21.8,21.85,36800.0,21.4298,21.4494,21.4003,21.4494,36800.0
2008-02-15 14:40:00,21.86,21.9,21.83,21.87,108100.0,21.4592,21.4985,21.4298,21.469,108100.0
2008-02-15 14:45:00,21.86,21.89,21.85,21.88,145100.0,21.4592,21.4887,21.4494,21.4789,145100.0
2008-02-15 14:50:00,21.88,22.06,21.87,22.03,49400.0,21.4789,21.6556,21.469,21.6261,49400.0
2008-02-15 14:55:00,22.03,22.16,22.03,22.11,85900.0,21.6261,21.7537,21.6261,21.7046,85900.0
2008-02-15 15:00:00,22.11,22.27,22.09,22.22,73900.0,21.7046,21.8617,21.685,21.8126,73900.0
2008-02-15 15:05:00,22.22,22.45,22.22,22.43,65100.0,21.8126,22.0384,21.8126,22.0188,65100.0
2008-02-15 15:10:00,22.42,22.43,22.32,22.36,109400.0,22.009,22.0188,21.9108,21.9501,109400.0
2008-02-15 15:15:00,22.37,22.49,22.36,22.49,47700.0,21.9599,22.0777,21.9501,22.0777,47700.0
2008-02-15 15:20:00,22.48,22.73,22.48,22.71,132300.0,22.0679,22.3133,22.0679,22.2936,132300.0
2008-02-15 15:25:00,22.71,22.72,22.51,22.58,90100.0,22.2936,22.3035,22.0973,22.166,90100.0
2008-02-15 15:30:00,22.57,22.59,22.45,22.45,87900.0,22.1562,22.1758,22.0384,22.0384,87900.0
2008-02-15 15:35:00,22.45,22.54,22.44,22.53,80600.0,22.0384,22.1268,22.0286,22.1169,80600.0
2008-02-15 15:40:00,22.53,22.54,22.44,22.44,118000.0,22.1169,22.1268,22.0286,22.0286,118000.0
2008-02-15 15:45:00,22.44,22.55,22.44,22.55,80900.0,22.0286,22.1366,22.0286,22.1366,80900.0
2008-02-15 15:50:00,22.54,22.59,22.51,22.56,98500.0,22.1268,22.1758,22.0973,22.1464,98500.0
2008-02-15 15:55:00,22.55,22.58,22.43,22.46,133500.0,22.1366,22.166,22.0188,22.0482,133500.0
2008-02-19 09:30:00,22.71,22.82,22.55,22.81,64700.0,22.2936,22.4016,22.1366,22.3918,64700.0
2008-02-19 09:35:00,22.81,23.05,22.79,22.98,68900.0,22.3918,22.6274,22.3722,22.5587,68900.0
2008-02-19 09:40:00,22.98,23.2,22.95,23.05,49900.0,22.5587,22.7747,22.5292,22.6274,49900.0
2008-02-19 09:45:00,23.08,23.49,23.08,23.44,77900.0,22.6569,23.0593,22.6569,23.0103,77900.0
2008-02-19 09:50:00,23.46,23.46,23.31,23.45,72700.0,23.0299,23.0299,22.8826,23.0201,72700.0
2008-02-19 09:55:00,23.45,23.65,23.34,23.58,86300.0,23.0201,23.2164,22.9121,23.1477,86300.0
2008-02-19 10:00:00,23.58,23.58,23.47,23.57,91200.0,23.1477,23.1477,23.0397,23.1379,91200.0
2008-02-19 10:05:00,23.54,23.55,23.45,23.49,54600.0,23.1084,23.1182,23.0201,23.0593,54600.0
2008-02-19 10:10:00,23.49,23.51,23.32,23.48,48100.0,23.0593,23.079,22.8925,23.0495,48100.0
2008-02-19 10:15:00,23.48,23.56,23.44,23.54,34800.0,23.0495,23.1281,23.0103,23.1084,34800.0
2008-02-19 10:20:00,23.54,23.66,23.52,23.61,67200.0,23.1084,23.2262,23.0888,23.1771,67200.0
2008-02-19 10:25:00,23.61,23.69,23.5,23.61,54300.0,23.1771,23.2557,23.0692,23.1771,54300.0
2008-02-19 10:30:00,23.61,23.66,23.53,23.63,54400.0,23.1771,23.2262,23.0986,23.1968,54400.0
2008-02-19 10:35:00,23.62,23.65,23.59,23.65,55600.0,23.187,23.2164,23.1575,23.2164,55600.0
2008-02-19 10:40:00,23.66,23.77,23.64,23.77,64600.0,23.2262,23.3342,23.2066,23.3342,64600.0
2008-02-19 10:45:00,23.77,23.77,23.67,23.68,44600.0,23.3342,23.3342,23.236,23.2459,44600.0
2008-02-19 10:50:00,23.68,23.77,23.68,23.73,56600.0,23.2459,23.3342,23.2459,23.2949,56600.0
2008-02-19 10:55:00,23.72,23.83,23.72,23.8,47200.0,23.2851,23.3931,23.2851,23.3637,47200.0
2008-02-19 11:00:00,23.8,23.92,23.73,23.73,54400.0,23.3637,23.4815,23.2949,23.2949,54400.0
2008-02-19 11:05:00,23.73,23.76,23.65,23.65,41400.0,23.2949,23.3244,23.2164,23.2164,41400.0
2008-02-19 11:10:00,23.64,23.64,23.5,23.5,67500.0,23.2066,23.2066,23.0692,23.0692,67500.0
2008-02-19 11:15:00,23.5,23.66,23.5,23.61,36300.0,23.0692,23.2262,23.0692,23.1771,36300.0
2008-02-19 11:20:00,23.6,23.63,23.58,23.6,33300.0,23.1673,23.1968,23.1477,23.1673,33300.0
2008-02-19 11:25:00,23.58,23.59,23.45,23.46,59200.0,23.1477,23.1575,23.0201,23.0299,59200.0
2008-02-19 11:30:00,23.47,23.61,23.45,23.54,55600.0,23.0397,23.1771,23.0201,23.1084,55600.0
2008-02-19 11:35:00,23.54,23.65,23.53,23.59,29800.0,23.1084,23.2164,23.0986,23.1575,29800.0
2008-02-19 11:40:00,23.59,23.63,23.53,23.58,25800.0,23.1575,23.1968,23.0986,23.1477,25800.0
2008-02-19 11:45:00,23.58,23.6,23.53,23.53,16800.0,23.1477,23.1673,23.0986,23.0986,16800.0
2008-02-19 11:50:00,23.52,23.55,23.49,23.49,25300.0,23.0888,23.1182,23.0593,23.0593,25300.0
2008-02-19 11:55:00,23.49,23.5,23.44,23.46,25800.0,23.0593,23.0692,23.0103,23.0299,25800.0
2008-02-19 12:00:00,23.46,23.55,23.44,23.47,37600.0,23.0299,23.1182,23.0103,23.0397,37600.0
2008-02-19 12:05:00,23.48,23.53,23.46,23.51,18800.0,23.0495,23.0986,23.0299,23.079,18800.0
2008-02-19 12:10:00,23.55,23.57,23.49,23.54,27200.0,23.1182,23.1379,23.0593,23.1084,27200.0
2008-02-19 12:15:00,23.55,23.55,23.46,23.54,22100.0,23.1182,23.1182,23.0299,23.1084,22100.0
2008-02-19 12:20:00,23.55,23.58,23.48,23.5,41700.0,23.1182,23.1477,23.0495,23.0692,41700.0
2008-02-19 12:25:00,23.48,23.58,23.47,23.54,47000.0,23.0495,23.1477,23.0397,23.1084,47000.0
2008-02-19 12:30:00,23.54,23.55,23.45,23.52,32700.0,23.1084,23.1182,23.0201,23.0888,32700.0
2008-02-19 12:35:00,23.52,23.56,23.48,23.49,22400.0,23.0888,23.1281,23.0495,23.0593,22400.0
2008-02-19 12:40:00,23.5,23.5,23.47,23.48,16800.0,23.0692,23.0692,23.0397,23.0495,16800.0
2008-02-19 12:45:00,23.48,23.48,23.43,23.45,25900.0,23.0495,23.0495,23.0004,23.0201,25900.0
2008-02-19 12:50:00,23.46,23.49,23.46,23.49,21900.0,23.0299,23.0593,23.0299,23.0593,21900.0
2008-02-19 12:55:00,23.5,23.5,23.36,23.4,38200.0,23.0692,23.0692,22.9317,22.971,38200.0
2008-02-19 13:00:00,23.4,23.56,23.4,23.48,54700.0,22.971,23.1281,22.971,23.0495,54700.0
2008-02-19 13:05:00,23.48,23.6,23.48,23.59,29900.0,23.0495,23.1673,23.0495,23.1575,29900.0
2008-02-19 13:10:00,23.59,23.66,23.56,23.59,45600.0,23.1575,23.2262,23.1281,23.1575,45600.0
2008-02-19 13:15:00,23.6,23.73,23.6,23.71,42300.0,23.1673,23.2949,23.1673,23.2753,42300.0
2008-02-19 13:20:00,23.73,23.84,23.71,23.82,28400.0,23.2949,23.4029,23.2753,23.3833,28400.0
2008-02-19 13:25:00,23.82,23.86,23.74,23.74,59800.0,23.3833,23.4226,23.3048,23.3048,59800.0
2008-02-19 13:30:00,23.74,23.76,23.7,23.75,36900.0,23.3048,23.3244,23.2655,23.3146,36900.0
2008-02-19 13:35:00,23.74,23.79,23.74,23.76,27900.0,23.3048,23.3538,23.3048,23.3244,27900.0
2008-02-19 13:40:00,23.76,23.78,23.59,23.6,52000.0,23.3244,23.344,23.1575,23.1673,52000.0
2008-02-19 13:45:00,23.61,23.7,23.6,23.68,23100.0,23.1771,23.2655,23.1673,23.2459,23100.0
2008-02-19 13:50:00,23.68,23.8,23.67,23.8,26900.0,23.2459,23.3637,23.236,23.3637,26900.0
2008-02-19 13:55:00,23.8,23.85,23.72,23.78,29200.0,23.3637,23.4127,23.2851,23.344,29200.0
2008-02-19 14:00:00,23.78,23.79,23.74,23.77,22200.0,23.344,23.3538,23.3048,23.3342,22200.0
2008-02-19 14:05:00,23.77,23.83,23.76,23.82,44700.0,23.3342,23.3931,23.3244,23.3833,44700.0
2008-02-19 14:10:00,23.81,23.85,23.81,23.85,36500.0,23.3735,23.4127,23.3735,23.4127,36500.0
2008-02-19 14:15:00,23.84,23.94,23.84,23.94,33600.0,23.4029,23.5011,23.4029,23.5011,33600.0
2008-02-19 14:20:00,23.94,24.0,23.92,23.99,42800.0,23.5011,23.56,23.4815,23.5502,42800.0
2008-02-19 14:25:00,23.99,24.11,23.94,23.95,70800.0,23.5502,23.668,23.5011,23.5109,70800.0
2008-02-19 14:30:00,23.94,24.03,23.93,23.95,34000.0,23.5011,23.5894,23.4913,23.5109,34000.0
2008-02-19 14:35:00,23.94,23.95,23.79,23.8,47000.0,23.5011,23.5109,23.3538,23.3637,47000.0
2008-02-19 14:40:00,23.8,23.83,23.66,23.67,45600.0,23.3637,23.3931,23.2262,23.236,45600.0
2008-02-19 14:45:00,23.67,23.68,23.63,23.64,30800.0,23.236,23.2459,23.1968,23.2066,30800.0
2008-02-19 14:50:00,23.64,23.65,23.58,23.64,26400.0,23.2066,23.2164,23.1477,23.2066,26400.0
2008-02-19 14:55:00,23.62,23.74,23.57,23.57,28700.0,23.187,23.3048,23.1379,23.1379,28700.0
2008-02-19 15:00:00,23.55,23.63,23.52,23.56,40500.0,23.1182,23.1968,23.0888,23.1281,40500.0
2008-02-19 15:05:00,23.56,23.58,23.51,23.56,38500.0,23.1281,23.1477,23.079,23.1281,38500.0
2008-02-19 15:10:00,23.55,23.58,23.54,23.56,29700.0,23.1182,23.1477,23.1084,23.1281,29700.0
2008-02-19 15:15:00,23.56,23.59,23.46,23.46,66700.0,23.1281,23.1575,23.0299,23.0299,66700.0
2008-02-19 15:20:00,23.45,23.5,23.39,23.47,66600.0,23.0201,23.0692,22.9612,23.0397,66600.0
2008-02-19 15:25:00,23.47,23.51,23.43,23.49,50700.0,23.0397,23.079,23.0004,23.0593,50700.0
2008-02-19 15:30:00,23.5,23.52,23.46,23.5,31800.0,23.0692,23.0888,23.0299,23.0692,31800.0
2008-02-19 15:35:00,23.51,23.63,23.51,23.59,46300.0,23.079,23.1968,23.079,23.1575,46300.0
2008-02-19 15:40:00,23.6,23.75,23.59,23.7,53700.0,23.1673,23.3146,23.1575,23.2655,53700.0
2008-02-19 15:45:00,23.69,23.73,23.67,23.67,47100.0,23.2557,23.2949,23.236,23.236,47100.0
2008-02-19 15:50:00,23.66,23.67,23.56,23.65,63200.0,23.2262,23.236,23.1281,23.2164,63200.0
2008-02-19 15:55:00,23.65,23.66,23.59,23.6,51300.0,23.2164,23.2262,23.1575,23.1673,51300.0
2008-02-20 09:30:00,23.49,23.49,22.91,23.09,23800.0,23.0593,23.0593,22.49,22.6667,23800.0
2008-02-20 09:35:00,23.09,23.27,23.04,23.18,29300.0,22.6667,22.8434,22.6176,22.755,29300.0
2008-02-20 09:40:00,23.14,23.6,23.14,23.55,37700.0,22.7158,23.1673,22.7158,23.1182,37700.0
2008-02-20 09:45:00,23.54,23.57,23.29,23.29,16600.0,23.1084,23.1379,22.863,22.863,16600.0
2008-02-20 09:50:00,23.31,23.37,23.28,23.33,16800.0,22.8826,22.9415,22.8532,22.9023,16800.0
2008-02-20 09:55:00,23.34,23.36,23.25,23.25,23800.0,22.9121,22.9317,22.8237,22.8237,23800.0
2008-02-20 10:00:00,23.25,23.27,23.18,23.23,30700.0,22.8237,22.8434,22.755,22.8041,30700.0
2008-02-20 10:05:00,23.2,23.23,23.1,23.14,29200.0,22.7747,22.8041,22.6765,22.7158,29200.0
2008-02-20 10:10:00,23.14,23.24,23.06,23.22,33700.0,22.7158,22.8139,22.6372,22.7943,33700.0
2008-02-20 10:15:00,23.21,23.27,23.13,23.27,28900.0,22.7845,22.8434,22.7059,22.8434,28900.0
2008-02-20 10:20:00,23.27,23.27,23.15,23.25,23400.0,22.8434,22.8434,22.7256,22.8237,23400.0
2008-02-20 10:25:00,23.23,23.23,23.1,23.16,22300.0,22.8041,22.8041,22.6765,22.7354,22300.0
2008-02-20 10:30:00,23.17,23.27,23.09,23.15,28600.0,22.7452,22.8434,22.6667,22.7256,28600.0
2008-02-20 10:35:00,23.09,23.3,23.05,23.26,25000.0,22.6667,22.8728,22.6274,22.8336,25000.0
2008-02-20 10:40:00,23.25,23.31,23.19,23.25,28500.0,22.8237,22.8826,22.7648,22.8237,28500.0
2008-02-20 10:45:00,23.25,23.32,23.15,23.24,30800.0,22.8237,22.8925,22.7256,22.8139,30800.0
2008-02-20 10:50:00,23.26,23.26,23.01,23.23,30700.0,22.8336,22.8336,22.5881,22.8041,30700.0
2008-02-20 10:55:00,23.2,23.28,23.14,23.18,14800.0,22.7747,22.8532,22.7158,22.755,14800.0
2008-02-20 11:00:00,23.17,23.26,23.14,23.25,15600.0,22.7452,22.8336,22.7158,22.8237,15600.0
2008-02-20 11:05:00,23.26,23.31,23.23,23.28,16400.0,22.8336,22.8826,22.8041,22.8532,16400.0
2008-02-20 11:10:00,23.28,23.33,23.25,23.3,12300.0,22.8532,22.9023,22.8237,22.8728,12300.0
2008-02-20 11:15:00,23.3,23.38,23.3,23.35,13300.0,22.8728,22.9514,22.8728,22.9219,13300.0
2008-02-20 11:20:00,23.35,23.36,23.31,23.32,11300.0,22.9219,22.9317,22.8826,22.8925,11300.0
2008-02-20 11:25:00,23.32,23.43,23.32,23.41,14500.0,22.8925,23.0004,22.8925,22.9808,14500.0
2008-02-20 11:30:00,23.42,23.44,23.41,23.42,15500.0,22.9906,23.0103,22.9808,22.9906,15500.0
2008-02-20 11:35:00,23.42,23.48,23.41,23.46,15500.0,22.9906,23.0495,22.9808,23.0299,15500.0
2008-02-20 11:40:00,23.47,23.54,23.44,23.48,26900.0,23.0397,23.1084,23.0103,23.0495,26900.0
2008-02-20 11:45:00,23.51,23.61,23.47,23.47,22900.0,23.079,23.1771,23.0397,23.0397,22900.0
2008-02-20 11:50:00,23.49,23.6,23.48,23.54,15200.0,23.0593,23.1673,23.0495,23.1084,15200.0
2008-02-20 11:55:00,23.53,23.61,23.49,23.57,19900.0,23.0986,23.1771,23.0593,23.1379,19900.0
2008-02-20 12:00:00,23.54,23.6,23.53,23.58,14300.0,23.1084,23.1673,23.0986,23.1477,14300.0
2008-02-20 12:05:00,23.61,23.8,23.55,23.77,17200.0,23.1771,23.3637,23.1182,23.3342,17200.0
2008-02-20 12:10:00,23.77,23.82,23.7,23.82,33200.0,23.3342,23.3833,23.2655,23.3833,33200.0
2008-02-20 12:15:00,23.82,23.86,23.78,23.81,15100.0,23.3833,23.4226,23.344,23.3735,15100.0
2008-02-20 12:20:00,23.79,23.92,23.73,23.83,38100.0,23.3538,23.4815,23.2949,23.3931,38100.0
2008-02-20 12:25:00,23.83,23.9,23.8,23.81,16900.0,23.3931,23.4618,23.3637,23.3735,16900.0
2008-02-20 12:30:00,23.81,23.81,23.71,23.75,16700.0,23.3735,23.3735,23.2753,23.3146,16700.0
2008-02-20 12:35:00,23.72,23.77,23.69,23.71,7800.0,23.2851,23.3342,23.2557,23.2753,7800.0
2008-02-20 12:40:00,23.71,23.74,23.67,23.7,9300.0,23.2753,23.3048,23.236,23.2655,9300.0
2008-02-20 12:45:00,23.68,23.7,23.66,23.66,3500.0,23.2459,23.2655,23.2262,23.2262,3500.0
2008-02-20 12:50:00,23.68,23.74,23.68,23.7,8400.0,23.2459,23.3048,23.2459,23.2655,8400.0
2008-02-20 12:55:00,23.7,23.74,23.67,23.67,12000.0,23.2655,23.3048,23.236,23.236,12000.0
2008-02-20 13:00:00,23.69,23.75,23.67,23.75,16900.0,23.2557,23.3146,23.236,23.3146,16900.0
2008-02-20 13:05:00,23.75,23.76,23.66,23.68,79600.0,23.3146,23.3244,23.2262,23.2459,79600.0
2008-02-20 13:10:00,23.68,23.71,23.67,23.68,17300.0,23.2459,23.2753,23.236,23.2459,17300.0
2008-02-20 13:15:00,23.67,23.69,23.61,23.61,8000.0,23.236,23.2557,23.1771,23.1771,8000.0
2008-02-20 13:20:00,23.61,23.62,23.51,23.53,11700.0,23.1771,23.187,23.079,23.0986,11700.0
2008-02-20 13:25:00,23.51,23.53,23.47,23.51,62000.0,23.079,23.0986,23.0397,23.079,62000.0
2008-02-20 13:30:00,23.46,23.48,23.38,23.48,12800.0,23.0299,23.0495,22.9514,23.0495,12800.0
2008-02-20 13:35:00,23.48,23.51,23.44,23.5,5800.0,23.0495,23.079,23.0103,23.0692,5800.0
2008-02-20 13:40:00,23.5,23.56,23.47,23.55,22000.0,23.0692,23.1281,23.0397,23.1182,22000.0
2008-02-20 13:45:00,23.55,23.55,23.45,23.46,40800.0,23.1182,23.1182,23.0201,23.0299,40800.0
2008-02-20 13:50:00,23.45,23.47,23.38,23.39,57000.0,23.0201,23.0397,22.9514,22.9612,57000.0
2008-02-20 13:55:00,23.4,23.45,23.36,23.37,34800.0,22.971,23.0201,22.9317,22.9415,34800.0
2008-02-20 14:00:00,23.37,23.43,23.27,23.32,69400.0,22.9415,23.0004,22.8434,22.8925,69400.0
2008-02-20 14:05:00,23.33,23.46,23.32,23.39,23400.0,22.9023,23.0299,22.8925,22.9612,23400.0
2008-02-20 14:10:00,23.36,23.39,23.3,23.32,29100.0,22.9317,22.9612,22.8728,22.8925,29100.0
2008-02-20 14:15:00,23.3,23.33,23.16,23.17,57400.0,22.8728,22.9023,22.7354,22.7452,57400.0
2008-02-20 14:20:00,23.17,23.3,23.15,23.26,34100.0,22.7452,22.8728,22.7256,22.8336,34100.0
2008-02-20 14:25:00,23.27,23.32,23.22,23.29,33000.0,22.8434,22.8925,22.7943,22.863,33000.0
2008-02-20 14:30:00,23.29,23.31,23.22,23.25,37700.0,22.863,22.8826,22.7943,22.8237,37700.0
2008-02-20 14:35:00,23.25,23.31,23.17,23.26,42100.0,22.8237,22.8826,22.7452,22.8336,42100.0
2008-02-20 14:40:00,23.24,23.29,23.22,23.29,34500.0,22.8139,22.863,22.7943,22.863,34500.0
2008-02-20 14:45:00,23.31,23.35,23.26,23.33,47300.0,22.8826,22.9219,22.8336,22.9023,47300.0
2008-02-20 14:50:00,23.32,23.43,23.29,23.38,54900.0,22.8925,23.0004,22.863,22.9514,54900.0
2008-02-20 14:55:00,23.38,23.47,23.32,23.35,35600.0,22.9514,23.0397,22.8925,22.9219,35600.0
2008-02-20 15:00:00,23.36,23.37,23.25,23.26,40000.0,22.9317,22.9415,22.8237,22.8336,40000.0
2008-02-20 15:05:00,23.26,23.26,23.19,23.22,212100.0,22.8336,22.8336,22.7648,22.7943,212100.0
2008-02-20 15:10:00,23.22,23.27,23.13,23.14,68100.0,22.7943,22.8434,22.7059,22.7158,68100.0
2008-02-20 15:15:00,23.15,23.15,23.02,23.05,84900.0,22.7256,22.7256,22.598,22.6274,84900.0
2008-02-20 15:20:00,23.06,23.13,23.0,23.02,64400.0,22.6372,22.7059,22.5783,22.598,64400.0
2008-02-20 15:25:00,23.01,23.04,22.98,23.0,66500.0,22.5881,22.6176,22.5587,22.5783,66500.0
2008-02-20 15:30:00,23.0,23.21,22.98,23.18,90700.0,22.5783,22.7845,22.5587,22.755,90700.0
2008-02-20 15:35:00,23.18,23.22,23.16,23.21,52900.0,22.755,22.7943,22.7354,22.7845,52900.0
2008-02-20 15:40:00,23.2,23.41,23.12,23.13,127700.0,22.7747,22.9808,22.6961,22.7059,127700.0
2008-02-20 15:45:00,23.13,23.14,23.08,23.09,85200.0,22.7059,22.7158,22.6569,22.6667,85200.0
2008-02-20 15:50:00,23.1,23.15,23.09,23.13,124500.0,22.6765,22.7256,22.6667,22.7059,124500.0
2008-02-20 15:55:00,23.13,23.19,23.12,23.15,148200.0,22.7059,22.7648,22.6961,22.7256,148200.0
2008-02-21 09:30:00,25.92,25.92,24.0,24.38,143500.0,25.4448,25.4448,23.56,23.933,143500.0
2008-02-21 09:35:00,24.38,24.38,23.82,24.0,107000.0,23.933,23.933,23.3833,23.56,107000.0
2008-02-21 09:40:00,24.0,24.0,23.57,23.71,106700.0,23.56,23.56,23.1379,23.2753,106700.0
2008-02-21 09:45:00,23.74,23.94,23.46,23.91,111000.0,23.3048,23.5011,23.0299,23.4716,111000.0
2008-02-21 09:50:00,23.91,24.03,23.77,23.88,175400.0,23.4716,23.5894,23.3342,23.4422,175400.0
2008-02-21 09:55:00,23.88,23.98,23.76,23.87,165600.0,23.4422,23.5404,23.3244,23.4324,165600.0
2008-02-21 10:00:00,23.88,23.89,23.74,23.77,85700.0,23.4422,23.452,23.3048,23.3342,85700.0
2008-02-21 10:05:00,23.77,23.78,23.63,23.75,90200.0,23.3342,23.344,23.1968,23.3146,90200.0
2008-02-21 10:10:00,23.74,23.9,23.74,23.89,87200.0,23.3048,23.4618,23.3048,23.452,87200.0
2008-02-21 10:15:00,23.9,24.07,23.88,23.91,83600.0,23.4618,23.6287,23.4422,23.4716,83600.0
2008-02-21 10:20:00,23.91,24.09,23.88,24.02,129500.0,23.4716,23.6483,23.4422,23.5796,129500.0
2008-02-21 10:25:00,24.02,24.22,24.02,24.18,121700.0,23.5796,23.776,23.5796,23.7367,121700.0
2008-02-21 10:30:00,24.17,24.33,24.13,24.21,224100.0,23.7269,23.8839,23.6876,23.7661,224100.0
2008-02-21 10:35:00,24.2,24.44,24.14,24.39,154600.0,23.7563,23.9919,23.6974,23.9428,154600.0
2008-02-21 10:40:00,24.36,24.42,24.29,24.32,64900.0,23.9134,23.9723,23.8447,23.8741,64900.0
2008-02-21 10:45:00,24.34,24.35,24.22,24.27,82000.0,23.8938,23.9036,23.776,23.825,82000.0
2008-02-21 10:50:00,24.27,24.3,24.08,24.25,76100.0,23.825,23.8545,23.6385,23.8054,76100.0
2008-02-21 10:55:00,24.24,24.26,24.17,24.19,58800.0,23.7956,23.8152,23.7269,23.7465,58800.0
2008-02-21 11:00:00,24.18,24.45,24.18,24.44,57000.0,23.7367,24.0017,23.7367,23.9919,57000.0
2008-02-21 11:05:00,24.41,24.57,24.39,24.52,45100.0,23.9625,24.1195,23.9428,24.0705,45100.0
2008-02-21 11:10:00,24.53,24.57,24.43,24.45,32700.0,24.0803,24.1195,23.9821,24.0017,32700.0
2008-02-21 11:15:00,24.45,24.52,24.43,24.52,69200.0,24.0017,24.0705,23.9821,24.0705,69200.0
2008-02-21 11:20:00,24.54,24.55,24.46,24.47,36800.0,24.0901,24.0999,24.0116,24.0214,36800.0
2008-02-21 11:25:00,24.46,24.48,24.4,24.47,42500.0,24.0116,24.0312,23.9527,24.0214,42500.0
2008-02-21 11:30:00,24.46,24.7,24.46,24.69,36600.0,24.0116,24.2472,24.0116,24.2373,36600.0
2008-02-21 11:35:00,24.7,24.98,24.69,24.9,95800.0,24.2472,24.522,24.2373,24.4435,95800.0
2008-02-21 11:40:00,24.88,24.91,24.6,24.91,82000.0,24.4239,24.4533,24.149,24.4533,82000.0
2008-02-21 11:45:00,24.91,25.08,24.88,25.0,89200.0,24.4533,24.6202,24.4239,24.5417,89200.0
2008-02-21 11:50:00,25.0,25.11,24.85,24.92,62800.0,24.5417,24.6496,24.3944,24.4631,62800.0
2008-02-21 11:55:00,24.92,25.1,24.83,24.85,122100.0,24.4631,24.6398,24.3748,24.3944,122100.0
2008-02-21 12:00:00,24.87,24.93,24.82,24.9,40700.0,24.414,24.4729,24.365,24.4435,40700.0
2008-02-21 12:05:00,24.89,24.9,24.76,24.81,48400.0,24.4337,24.4435,24.3061,24.3551,48400.0
2008-02-21 12:10:00,24.8,24.86,24.79,24.82,44800.0,24.3453,24.4042,24.3355,24.365,44800.0
2008-02-21 12:15:00,24.81,24.85,24.77,24.8,97200.0,24.3551,24.3944,24.3159,24.3453,97200.0
2008-02-21 12:20:00,24.8,24.81,24.65,24.7,152500.0,24.3453,24.3551,24.1981,24.2472,152500.0
2008-02-21 12:25:00,24.67,24.7,24.65,24.7,19200.0,24.2177,24.2472,24.1981,24.2472,19200.0
2008-02-21 12:30:00,24.7,24.72,24.6,24.6,24500.0,24.2472,24.2668,24.149,24.149,24500.0
2008-02-21 12:35:00,24.62,24.88,24.62,24.85,38700.0,24.1686,24.4239,24.1686,24.3944,38700.0
2008-02-21 12:40:00,24.84,24.99,24.84,24.97,55400.0,24.3846,24.5318,24.3846,24.5122,55400.0
2008-02-21 12:45:00,24.94,24.98,24.87,24.87,18500.0,24.4828,24.522,24.414,24.414,18500.0
2008-02-21 12:50:00,24.85,24.85,24.64,24.75,28900.0,24.3944,24.3944,24.1883,24.2962,28900.0
2008-02-21 12:55:00,24.75,24.79,24.67,24.71,14800.0,24.2962,24.3355,24.2177,24.257,14800.0
2008-02-21 13:00:00,24.72,24.72,24.66,24.67,8200.0,24.2668,24.2668,24.2079,24.2177,8200.0
2008-02-21 13:05:00,24.68,24.68,24.6,24.61,13700.0,24.2275,24.2275,24.149,24.1588,13700.0
2008-02-21 13:10:00,24.61,24.72,24.44,24.71,59400.0,24.1588,24.2668,23.9919,24.257,59400.0
2008-02-21 13:15:00,24.7,24.77,24.64,24.65,20900.0,24.2472,24.3159,24.1883,24.1981,20900.0
2008-02-21 13:20:00,24.64,24.7,24.6,24.7,25500.0,24.1883,24.2472,24.149,24.2472,25500.0
2008-02-21 13:25:00,24.69,24.71,24.63,24.63,7800.0,24.2373,24.257,24.1784,24.1784,7800.0
2008-02-21 13:30:00,24.64,24.67,24.55,24.6,46000.0,24.1883,24.2177,24.0999,24.149,46000.0
2008-02-21 13:35:00,24.61,24.65,24.46,24.55,37800.0,24.1588,24.1981,24.0116,24.0999,37800.0
2008-02-21 13:40:00,24.55,24.67,24.46,24.6,13900.0,24.0999,24.2177,24.0116,24.149,13900.0
2008-02-21 13:45:00,24.6,24.6,24.49,24.52,24300.0,24.149,24.149,24.041,24.0705,24300.0
2008-02-21 13:50:00,24.53,24.56,24.5,24.53,70400.0,24.0803,24.1097,24.0508,24.0803,70400.0
2008-02-21 13:55:00,24.53,24.53,24.5,24.5,9800.0,24.0803,24.0803,24.0508,24.0508,9800.0
2008-02-21 14:00:00,24.51,24.61,24.5,24.54,26300.0,24.0606,24.1588,24.0508,24.0901,26300.0
2008-02-21 14:05:00,24.54,24.57,24.41,24.48,29400.0,24.0901,24.1195,23.9625,24.0312,29400.0
2008-02-21 14:10:00,24.47,24.49,24.4,24.41,22800.0,24.0214,24.041,23.9527,23.9625,22800.0
2008-02-21 14:15:00,24.4,24.48,24.4,24.41,28200.0,23.9527,24.0312,23.9527,23.9625,28200.0
2008-02-21 14:20:00,24.42,24.58,24.4,24.57,24200.0,23.9723,24.1294,23.9527,24.1195,24200.0
2008-02-21 14:25:00,24.58,24.68,24.51,24.68,31300.0,24.1294,24.2275,24.0606,24.2275,31300.0
2008-02-21 14:30:00,24.67,24.7,24.55,24.61,33500.0,24.2177,24.2472,24.0999,24.1588,33500.0
2008-02-21 14:35:00,24.64,24.65,24.54,24.59,27700.0,24.1883,24.1981,24.0901,24.1392,27700.0
2008-02-21 14:40:00,24.59,24.61,24.43,24.43,28600.0,24.1392,24.1588,23.9821,23.9821,28600.0
2008-02-21 14:45:00,24.42,24.49,24.4,24.49,15300.0,23.9723,24.041,23.9527,24.041,15300.0
2008-02-21 14:50:00,24.47,24.49,24.37,24.45,49900.0,24.0214,24.041,23.9232,24.0017,49900.0
2008-02-21 14:55:00,24.45,24.54,24.43,24.49,11700.0,24.0017,24.0901,23.9821,24.041,11700.0
2008-02-21 15:00:00,24.48,24.49,24.38,24.41,20700.0,24.0312,24.041,23.933,23.9625,20700.0
2008-02-21 15:05:00,24.4,24.43,24.36,24.4,52700.0,23.9527,23.9821,23.9134,23.9527,52700.0
2008-02-21 15:10:00,24.39,24.4,24.36,24.38,32400.0,23.9428,23.9527,23.9134,23.933,32400.0
2008-02-21 15:15:00,24.38,24.5,24.38,24.5,35100.0,23.933,24.0508,23.933,24.0508,35100.0
2008-02-21 15:20:00,24.5,24.52,24.44,24.52,80900.0,24.0508,24.0705,23.9919,24.0705,80900.0
2008-02-21 15:25:00,24.53,24.54,24.47,24.51,39200.0,24.0803,24.0901,24.0214,24.0606,39200.0
2008-02-21 15:30:00,24.5,24.61,24.49,24.58,41000.0,24.0508,24.1588,24.041,24.1294,41000.0
2008-02-21 15:35:00,24.59,24.65,24.54,24.56,54100.0,24.1392,24.1981,24.0901,24.1097,54100.0
2008-02-21 15:40:00,24.54,24.56,24.45,24.45,46000.0,24.0901,24.1097,24.0017,24.0017,46000.0
2008-02-21 15:45:00,24.45,24.5,24.36,24.49,65600.0,24.0017,24.0508,23.9134,24.041,65600.0
2008-02-21 15:50:00,24.5,24.5,24.35,24.4,70100.0,24.0508,24.0508,23.9036,23.9527,70100.0
2008-02-21 15:55:00,24.4,24.45,24.33,24.44,147900.0,23.9527,24.0017,23.8839,23.9919,147900.0
2008-02-22 09:30:00,24.46,24.56,24.38,24.56,22300.0,24.0116,24.1097,23.933,24.1097,22300.0
2008-02-22 09:35:00,24.56,24.73,24.49,24.59,26600.0,24.1097,24.2766,24.041,24.1392,26600.0
2008-02-22 09:40:00,24.6,24.66,24.36,24.37,30300.0,24.149,24.2079,23.9134,23.9232,30300.0
2008-02-22 09:45:00,24.35,24.55,24.33,24.46,18200.0,23.9036,24.0999,23.8839,24.0116,18200.0
2008-02-22 09:50:00,24.46,24.49,24.4,24.45,26800.0,24.0116,24.041,23.9527,24.0017,26800.0
2008-02-22 09:55:00,24.43,24.52,24.4,24.45,28000.0,23.9821,24.0705,23.9527,24.0017,28000.0
2008-02-22 10:00:00,24.44,24.44,24.29,24.29,26900.0,23.9919,23.9919,23.8447,23.8447,26900.0
2008-02-22 10:05:00,24.29,24.29,24.09,24.12,64700.0,23.8447,23.8447,23.6483,23.6778,64700.0
2008-02-22 10:10:00,24.13,24.13,24.01,24.05,21300.0,23.6876,23.6876,23.5698,23.6091,21300.0
2008-02-22 10:15:00,24.05,24.08,24.0,24.03,44400.0,23.6091,23.6385,23.56,23.5894,44400.0
2008-02-22 10:20:00,24.04,24.07,24.0,24.0,49100.0,23.5993,23.6287,23.56,23.56,49100.0
2008-02-22 10:25:00,24.01,24.13,24.0,24.05,53600.0,23.5698,23.6876,23.56,23.6091,53600.0
2008-02-22 10:30:00,24.06,24.08,23.94,23.94,41900.0,23.6189,23.6385,23.5011,23.5011,41900.0
2008-02-22 10:35:00,23.94,24.15,23.94,24.12,25200.0,23.5011,23.7072,23.5011,23.6778,25200.0
2008-02-22 10:40:00,24.14,24.21,24.0,24.04,31500.0,23.6974,23.7661,23.56,23.5993,31500.0
2008-02-22 10:45:00,24.02,24.04,23.97,23.98,24600.0,23.5796,23.5993,23.5305,23.5404,24600.0
2008-02-22 10:50:00,23.98,24.13,23.96,24.13,23300.0,23.5404,23.6876,23.5207,23.6876,23300.0
2008-02-22 10:55:00,24.17,24.22,24.05,24.07,41500.0,23.7269,23.776,23.6091,23.6287,41500.0
2008-02-22 11:00:00,24.07,24.14,24.07,24.12,22100.0,23.6287,23.6974,23.6287,23.6778,22100.0
2008-02-22 11:05:00,24.11,24.17,24.08,24.09,29900.0,23.668,23.7269,23.6385,23.6483,29900.0
2008-02-22 11:10:00,24.09,24.12,24.05,24.1,27300.0,23.6483,23.6778,23.6091,23.6582,27300.0
2008-02-22 11:15:00,24.09,24.32,24.09,24.31,37100.0,23.6483,23.8741,23.6483,23.8643,37100.0
2008-02-22 11:20:00,24.32,24.34,24.24,24.3,28100.0,23.8741,23.8938,23.7956,23.8545,28100.0
2008-02-22 11:25:00,24.3,24.39,24.27,24.35,36800.0,23.8545,23.9428,23.825,23.9036,36800.0
2008-02-22 11:30:00,24.35,24.56,24.35,24.55,39400.0,23.9036,24.1097,23.9036,24.0999,39400.0
2008-02-22 11:35:00,24.54,24.63,24.52,24.63,35700.0,24.0901,24.1784,24.0705,24.1784,35700.0
2008-02-22 11:40:00,24.61,24.64,24.49,24.5,32500.0,24.1588,24.1883,24.041,24.0508,32500.0
2008-02-22 11:45:00,24.5,24.54,24.43,24.46,72000.0,24.0508,24.0901,23.9821,24.0116,72000.0
2008-02-22 11:50:00,24.46,24.46,24.39,24.42,33700.0,24.0116,24.0116,23.9428,23.9723,33700.0
2008-02-22 11:55:00,24.41,24.42,24.27,24.3,27100.0,23.9625,23.9723,23.825,23.8545,27100.0
2008-02-22 12:00:00,24.29,24.31,24.18,24.21,32200.0,23.8447,23.8643,23.7367,23.7661,32200.0
2008-02-22 12:05:00,24.22,24.31,24.18,24.19,36900.0,23.776,23.8643,23.7367,23.7465,36900.0
2008-02-22 12:10:00,24.19,24.21,24.05,24.07,29500.0,23.7465,23.7661,23.6091,23.6287,29500.0
2008-02-22 12:15:00,24.05,24.06,24.0,24.05,29000.0,23.6091,23.6189,23.56,23.6091,29000.0
2008-02-22 12:20:00,24.04,24.12,24.01,24.01,38900.0,23.5993,23.6778,23.5698,23.5698,38900.0
2008-02-22 12:25:00,24.01,24.05,23.93,23.93,33100.0,23.5698,23.6091,23.4913,23.4913,33100.0
2008-02-22 12:30:00,23.94,23.95,23.85,23.88,30700.0,23.5011,23.5109,23.4127,23.4422,30700.0
2008-02-22 12:35:00,23.9,24.03,23.89,23.97,19800.0,23.4618,23.5894,23.452,23.5305,19800.0
2008-02-22 12:40:00,23.98,24.04,23.98,24.04,23800.0,23.5404,23.5993,23.5404,23.5993,23800.0
2008-02-22 12:45:00,24.05,24.1,24.03,24.1,19900.0,23.6091,23.6582,23.5894,23.6582,19900.0
2008-02-22 12:50:00,24.09,24.15,24.08,24.1,27700.0,23.6483,23.7072,23.6385,23.6582,27700.0
2008-02-22 12:55:00,24.11,24.14,24.07,24.09,21000.0,23.668,23.6974,23.6287,23.6483,21000.0
2008-02-22 13:00:00,24.1,24.12,24.08,24.09,24300.0,23.6582,23.6778,23.6385,23.6483,24300.0
2008-02-22 13:05:00,24.09,24.12,24.07,24.11,27000.0,23.6483,23.6778,23.6287,23.668,27000.0
2008-02-22 13:10:00,24.12,24.12,24.08,24.1,20700.0,23.6778,23.6778,23.6385,23.6582,20700.0
2008-02-22 13:15:00,24.1,24.2,24.09,24.2,22900.0,23.6582,23.7563,23.6483,23.7563,22900.0
2008-02-22 13:20:00,24.2,24.27,24.2,24.26,29800.0,23.7563,23.825,23.7563,23.8152,29800.0
2008-02-22 13:25:00,24.24,24.29,24.21,24.22,24900.0,23.7956,23.8447,23.7661,23.776,24900.0
2008-02-22 13:30:00,24.21,24.27,24.18,24.26,30600.0,23.7661,23.825,23.7367,23.8152,30600.0
2008-02-22 13:35:00,24.25,24.31,24.22,24.3,15900.0,23.8054,23.8643,23.776,23.8545,15900.0
2008-02-22 13:40:00,24.3,24.42,24.26,24.41,29000.0,23.8545,23.9723,23.8152,23.9625,29000.0
2008-02-22 13:45:00,24.41,24.65,24.35,24.54,57000.0,23.9625,24.1981,23.9036,24.0901,57000.0
2008-02-22 13:50:00,24.54,24.54,24.39,24.43,12600.0,24.0901,24.0901,23.9428,23.9821,12600.0
2008-02-22 13:55:00,24.43,24.49,24.36,24.39,21100.0,23.9821,24.041,23.9134,23.9428,21100.0
2008-02-22 14:00:00,24.4,24.46,24.32,24.39,25400.0,23.9527,24.0116,23.8741,23.9428,25400.0
2008-02-22 14:05:00,24.38,24.46,24.33,24.46,23300.0,23.933,24.0116,23.8839,24.0116,23300.0
2008-02-22 14:10:00,24.45,24.51,24.45,24.51,36000.0,24.0017,24.0606,24.0017,24.0606,36000.0
2008-02-22 14:15:00,24.52,24.53,24.47,24.53,85000.0,24.0705,24.0803,24.0214,24.0803,85000.0
2008-02-22 14:20:00,24.53,24.62,24.52,24.53,55400.0,24.0803,24.1686,24.0705,24.0803,55400.0
2008-02-22 14:25:00,24.53,24.53,24.4,24.4,13000.0,24.0803,24.0803,23.9527,23.9527,13000.0
2008-02-22 14:30:00,24.4,24.42,24.3,24.36,15700.0,23.9527,23.9723,23.8545,23.9134,15700.0
2008-02-22 14:35:00,24.36,24.52,24.36,24.5,21100.0,23.9134,24.0705,23.9134,24.0508,21100.0
2008-02-22 14:40:00,24.49,24.57,24.48,24.53,19500.0,24.041,24.1195,24.0312,24.0803,19500.0
2008-02-22 14:45:00,24.54,24.54,24.48,24.51,18600.0,24.0901,24.0901,24.0312,24.0606,18600.0
2008-02-22 14:50:00,24.5,24.53,24.49,24.52,14700.0,24.0508,24.0803,24.041,24.0705,14700.0
2008-02-22 14:55:00,24.5,24.58,24.48,24.54,73100.0,24.0508,24.1294,24.0312,24.0901,73100.0
2008-02-22 15:00:00,24.54,24.6,24.49,24.57,79300.0,24.0901,24.149,24.041,24.1195,79300.0
2008-02-22 15:05:00,24.59,24.6,24.49,24.5,106900.0,24.1392,24.149,24.041,24.0508,106900.0
2008-02-22 15:10:00,24.5,24.53,24.49,24.5,49600.0,24.0508,24.0803,24.041,24.0508,49600.0
2008-02-22 15:15:00,24.5,24.52,24.48,24.52,62700.0,24.0508,24.0705,24.0312,24.0705,62700.0
2008-02-22 15:20:00,24.52,24.54,24.49,24.51,127600.0,24.0705,24.0901,24.041,24.0606,127600.0
2008-02-22 15:25:00,24.52,24.56,24.49,24.55,44500.0,24.0705,24.1097,24.041,24.0999,44500.0
2008-02-22 15:30:00,24.56,24.65,24.53,24.64,103800.0,24.1097,24.1981,24.0803,24.1883,103800.0
2008-02-22 15:35:00,24.65,24.72,24.57,24.6,92800.0,24.1981,24.2668,24.1195,24.149,92800.0
2008-02-22 15:40:00,24.61,24.67,24.57,24.6,47900.0,24.1588,24.2177,24.1195,24.149,47900.0
2008-02-22 15:45:00,24.6,24.67,24.54,24.65,60000.0,24.149,24.2177,24.0901,24.1981,60000.0
2008-02-22 15:50:00,24.65,24.69,24.59,24.66,55300.0,24.1981,24.2373,24.1392,24.2079,55300.0
2008-02-22 15:55:00,24.64,24.74,24.42,24.73,170300.0,24.1883,24.2864,23.9723,24.2766,170300.0
2008-02-25 09:30:00,24.76,24.87,24.76,24.85,23700.0,24.3061,24.414,24.3061,24.3944,23700.0
2008-02-25 09:35:00,24.86,25.07,24.81,24.85,53900.0,24.4042,24.6104,24.3551,24.3944,53900.0
2008-02-25 09:40:00,24.79,24.83,24.6,24.78,66000.0,24.3355,24.3748,24.149,24.3257,66000.0
2008-02-25 09:45:00,24.78,25.0,24.74,24.97,36100.0,24.3257,24.5417,24.2864,24.5122,36100.0
2008-02-25 09:50:00,24.97,25.01,24.69,24.74,62100.0,24.5122,24.5515,24.2373,24.2864,62100.0
2008-02-25 09:55:00,24.74,24.76,24.68,24.7,20000.0,24.2864,24.3061,24.2275,24.2472,20000.0
2008-02-25 10:00:00,24.71,25.01,24.71,25.01,37600.0,24.257,24.5515,24.257,24.5515,37600.0
2008-02-25 10:05:00,25.0,25.04,24.98,25.02,53200.0,24.5417,24.5809,24.522,24.5613,53200.0
2008-02-25 10:10:00,25.04,25.21,25.02,25.16,61100.0,24.5809,24.7478,24.5613,24.6987,61100.0
2008-02-25 10:15:00,25.17,25.21,25.12,25.17,49900.0,24.7085,24.7478,24.6595,24.7085,49900.0
2008-02-25 10:20:00,25.16,25.26,25.16,25.23,33200.0,24.6987,24.7969,24.6987,24.7674,33200.0
2008-02-25 10:25:00,25.24,25.32,25.19,25.31,52300.0,24.7773,24.8558,24.7282,24.846,52300.0
2008-02-25 10:30:00,25.32,25.73,25.32,25.43,118900.0,24.8558,25.2583,24.8558,24.9638,118900.0
2008-02-25 10:35:00,25.42,25.48,25.37,25.44,33100.0,24.954,25.0129,24.9049,24.9736,33100.0
2008-02-25 10:40:00,25.44,25.44,25.27,25.34,33100.0,24.9736,24.9736,24.8067,24.8754,33100.0
2008-02-25 10:45:00,25.33,25.45,25.33,25.43,17600.0,24.8656,24.9834,24.8656,24.9638,17600.0
2008-02-25 10:50:00,25.43,25.45,25.31,25.34,31100.0,24.9638,24.9834,24.846,24.8754,31100.0
2008-02-25 10:55:00,25.35,25.41,25.35,25.4,60900.0,24.8852,24.9441,24.8852,24.9343,60900.0
2008-02-25 11:00:00,25.38,25.44,25.29,25.29,80800.0,24.9147,24.9736,24.8263,24.8263,80800.0
2008-02-25 11:05:00,25.3,25.3,25.23,25.23,11300.0,24.8362,24.8362,24.7674,24.7674,11300.0
2008-02-25 11:10:00,25.23,25.29,25.19,25.29,20200.0,24.7674,24.8263,24.7282,24.8263,20200.0
2008-02-25 11:15:00,25.29,25.29,25.17,25.17,12000.0,24.8263,24.8263,24.7085,24.7085,12000.0
2008-02-25 11:20:00,25.17,25.18,25.08,25.1,19900.0,24.7085,24.7184,24.6202,24.6398,19900.0
2008-02-25 11:25:00,25.11,25.12,25.09,25.1,17500.0,24.6496,24.6595,24.63,24.6398,17500.0
2008-02-25 11:30:00,25.12,25.15,25.06,25.12,15600.0,24.6595,24.6889,24.6006,24.6595,15600.0
2008-02-25 11:35:00,25.13,25.13,25.0,25.01,14700.0,24.6693,24.6693,24.5417,24.5515,14700.0
2008-02-25 11:40:00,25.0,25.04,25.0,25.01,14800.0,24.5417,24.5809,24.5417,24.5515,14800.0
2008-02-25 11:45:00,25.02,25.07,25.0,25.0,15200.0,24.5613,24.6104,24.5417,24.5417,15200.0
2008-02-25 11:50:00,25.01,25.15,24.93,24.93,41500.0,24.5515,24.6889,24.4729,24.4729,41500.0
2008-02-25 11:55:00,24.94,24.98,24.86,24.86,38500.0,24.4828,24.522,24.4042,24.4042,38500.0
2008-02-25 12:00:00,24.86,24.9,24.8,24.86,28800.0,24.4042,24.4435,24.3453,24.4042,28800.0
2008-02-25 12:05:00,24.85,24.9,24.83,24.9,15900.0,24.3944,24.4435,24.3748,24.4435,15900.0
2008-02-25 12:10:00,24.89,24.95,24.89,24.92,11200.0,24.4337,24.4926,24.4337,24.4631,11200.0
2008-02-25 12:15:00,24.93,24.93,24.81,24.82,11700.0,24.4729,24.4729,24.3551,24.365,11700.0
2008-02-25 12:20:00,24.82,24.82,24.65,24.65,32300.0,24.365,24.365,24.1981,24.1981,32300.0
2008-02-25 12:25:00,24.66,24.71,24.65,24.69,38500.0,24.2079,24.257,24.1981,24.2373,38500.0
2008-02-25 12:30:00,24.68,24.73,24.66,24.73,20900.0,24.2275,24.2766,24.2079,24.2766,20900.0
2008-02-25 12:35:00,24.73,24.8,24.73,24.8,11000.0,24.2766,24.3453,24.2766,24.3453,11000.0
2008-02-25 12:40:00,24.77,24.81,24.77,24.8,12000.0,24.3159,24.3551,24.3159,24.3453,12000.0
2008-02-25 12:45:00,24.8,24.88,24.79,24.86,14800.0,24.3453,24.4239,24.3355,24.4042,14800.0
2008-02-25 12:50:00,24.86,24.88,24.84,24.84,13400.0,24.4042,24.4239,24.3846,24.3846,13400.0
2008-02-25 12:55:00,24.85,24.86,24.81,24.84,9000.0,24.3944,24.4042,24.3551,24.3846,9000.0
2008-02-25 13:00:00,24.84,24.85,24.82,24.84,6500.0,24.3846,24.3944,24.365,24.3846,6500.0
2008-02-25 13:05:00,24.83,24.97,24.83,24.93,13800.0,24.3748,24.5122,24.3748,24.4729,13800.0
2008-02-25 13:10:00,24.94,24.94,24.88,24.9,10200.0,24.4828,24.4828,24.4239,24.4435,10200.0
2008-02-25 13:15:00,24.91,24.96,24.86,24.96,26200.0,24.4533,24.5024,24.4042,24.5024,26200.0
2008-02-25 13:20:00,24.95,25.02,24.95,25.02,18400.0,24.4926,24.5613,24.4926,24.5613,18400.0
2008-02-25 13:25:00,25.01,25.02,24.82,24.82,28600.0,24.5515,24.5613,24.365,24.365,28600.0
2008-02-25 13:30:00,24.82,24.99,24.81,24.89,32100.0,24.365,24.5318,24.3551,24.4337,32100.0
2008-02-25 13:35:00,24.87,24.87,24.78,24.78,10100.0,24.414,24.414,24.3257,24.3257,10100.0
2008-02-25 13:40:00,24.81,24.87,24.78,24.87,10000.0,24.3551,24.414,24.3257,24.414,10000.0
2008-02-25 13:45:00,24.86,24.91,24.86,24.9,11200.0,24.4042,24.4533,24.4042,24.4435,11200.0
2008-02-25 13:50:00,24.9,25.0,24.9,24.99,13600.0,24.4435,24.5417,24.4435,24.5318,13600.0
2008-02-25 13:55:00,24.99,25.0,24.93,24.93,12100.0,24.5318,24.5417,24.4729,24.4729,12100.0
2008-02-25 14:00:00,24.93,24.95,24.89,24.94,16000.0,24.4729,24.4926,24.4337,24.4828,16000.0
2008-02-25 14:05:00,24.94,24.94,24.89,24.9,19000.0,24.4828,24.4828,24.4337,24.4435,19000.0
2008-02-25 14:10:00,24.91,24.96,24.9,24.96,18100.0,24.4533,24.5024,24.4435,24.5024,18100.0
2008-02-25 14:15:00,24.95,24.97,24.92,24.93,19600.0,24.4926,24.5122,24.4631,24.4729,19600.0
2008-02-25 14:20:00,24.93,24.96,24.85,24.86,37700.0,24.4729,24.5024,24.3944,24.4042,37700.0
2008-02-25 14:25:00,24.86,25.0,24.84,24.99,75900.0,24.4042,24.5417,24.3846,24.5318,75900.0
2008-02-25 14:30:00,25.0,25.02,24.96,25.0,56100.0,24.5417,24.5613,24.5024,24.5417,56100.0
2008-02-25 14:35:00,25.0,25.01,24.94,24.98,34400.0,24.5417,24.5515,24.4828,24.522,34400.0
2008-02-25 14:40:00,24.98,25.03,24.81,24.83,32400.0,24.522,24.5711,24.3551,24.3748,32400.0
2008-02-25 14:45:00,24.83,24.94,24.82,24.94,22800.0,24.3748,24.4828,24.365,24.4828,22800.0
2008-02-25 14:50:00,24.92,24.99,24.84,24.96,30500.0,24.4631,24.5318,24.3846,24.5024,30500.0
2008-02-25 14:55:00,24.94,24.98,24.89,24.95,29700.0,24.4828,24.522,24.4337,24.4926,29700.0
2008-02-25 15:00:00,24.97,24.98,24.93,24.96,21300.0,24.5122,24.522,24.4729,24.5024,21300.0
2008-02-25 15:05:00,24.96,25.05,24.95,25.01,35700.0,24.5024,24.5907,24.4926,24.5515,35700.0
2008-02-25 15:10:00,24.98,25.03,24.89,24.95,29400.0,24.522,24.5711,24.4337,24.4926,29400.0
2008-02-25 15:15:00,24.96,25.06,24.95,25.01,35600.0,24.5024,24.6006,24.4926,24.5515,35600.0
2008-02-25 15:20:00,25.01,25.07,25.0,25.04,28700.0,24.5515,24.6104,24.5417,24.5809,28700.0
2008-02-25 15:25:00,25.02,25.11,25.02,25.07,22300.0,24.5613,24.6496,24.5613,24.6104,22300.0
2008-02-25 15:30:00,25.06,25.13,25.03,25.1,30000.0,24.6006,24.6693,24.5711,24.6398,30000.0
2008-02-25 15:35:00,25.09,25.23,25.09,25.21,31700.0,24.63,24.7674,24.63,24.7478,31700.0
2008-02-25 15:40:00,25.21,25.22,25.11,25.11,38300.0,24.7478,24.7576,24.6496,24.6496,38300.0
2008-02-25 15:45:00,25.11,25.12,25.03,25.11,58700.0,24.6496,24.6595,24.5711,24.6496,58700.0
2008-02-25 15:50:00,25.1,25.28,25.1,25.26,73900.0,24.6398,24.8165,24.6398,24.7969,73900.0
2008-02-25 15:55:00,25.26,25.27,25.21,25.23,98800.0,24.7969,24.8067,24.7478,24.7674,98800.0
2008-02-26 09:30:00,25.09,25.13,24.98,25.1,49500.0,24.63,24.6693,24.522,24.6398,49500.0
2008-02-26 09:35:00,25.12,25.23,25.09,25.16,40400.0,24.6595,24.7674,24.63,24.6987,40400.0
2008-02-26 09:40:00,25.16,25.35,25.15,25.3,50800.0,24.6987,24.8852,24.6889,24.8362,50800.0
2008-02-26 09:45:00,25.3,25.31,24.99,25.0,87400.0,24.8362,24.846,24.5318,24.5417,87400.0
2008-02-26 09:50:00,24.99,25.13,24.91,25.09,36700.0,24.5318,24.6693,24.4533,24.63,36700.0
2008-02-26 09:55:00,25.07,25.12,25.0,25.0,29100.0,24.6104,24.6595,24.5417,24.5417,29100.0
2008-02-26 10:00:00,25.01,25.04,24.88,25.04,42700.0,24.5515,24.5809,24.4239,24.5809,42700.0
2008-02-26 10:05:00,25.03,25.1,25.01,25.08,47600.0,24.5711,24.6398,24.5515,24.6202,47600.0
2008-02-26 10:10:00,25.09,25.21,25.04,25.19,25700.0,24.63,24.7478,24.5809,24.7282,25700.0
2008-02-26 10:15:00,25.19,25.24,25.16,25.19,45500.0,24.7282,24.7773,24.6987,24.7282,45500.0
2008-02-26 10:20:00,25.18,25.2,25.13,25.19,47100.0,24.7184,24.738,24.6693,24.7282,47100.0
2008-02-26 10:25:00,25.2,25.24,25.19,25.23,25300.0,24.738,24.7773,24.7282,24.7674,25300.0
2008-02-26 10:30:00,25.22,25.32,25.21,25.3,48000.0,24.7576,24.8558,24.7478,24.8362,48000.0
2008-02-26 10:35:00,25.29,25.3,25.22,25.23,9200.0,24.8263,24.8362,24.7576,24.7674,9200.0
2008-02-26 10:40:00,25.23,25.24,25.17,25.21,19000.0,24.7674,24.7773,24.7085,24.7478,19000.0
2008-02-26 10:45:00,25.22,25.38,25.21,25.37,19300.0,24.7576,24.9147,24.7478,24.9049,19300.0
2008-02-26 10:50:00,25.37,25.5,25.35,25.49,27000.0,24.9049,25.0325,24.8852,25.0227,27000.0
2008-02-26 10:55:00,25.5,25.5,25.35,25.41,20000.0,25.0325,25.0325,24.8852,24.9441,20000.0
2008-02-26 11:00:00,25.42,25.45,25.35,25.45,22500.0,24.954,24.9834,24.8852,24.9834,22500.0
2008-02-26 11:05:00,25.45,25.5,25.45,25.46,21200.0,24.9834,25.0325,24.9834,24.9932,21200.0
2008-02-26 11:10:00,25.46,25.47,25.41,25.43,13700.0,24.9932,25.003,24.9441,24.9638,13700.0
2008-02-26 11:15:00,25.44,25.5,25.41,25.49,24000.0,24.9736,25.0325,24.9441,25.0227,24000.0
2008-02-26 11:20:00,25.5,25.62,25.5,25.61,31100.0,25.0325,25.1503,25.0325,25.1405,31100.0
2008-02-26 11:25:00,25.6,25.75,25.6,25.72,118400.0,25.1307,25.2779,25.1307,25.2485,118400.0
2008-02-26 11:30:00,25.72,25.74,25.68,25.73,69600.0,25.2485,25.2681,25.2092,25.2583,69600.0
2008-02-26 11:35:00,25.73,25.76,25.72,25.74,35600.0,25.2583,25.2877,25.2485,25.2681,35600.0
2008-02-26 11:40:00,25.75,25.89,25.74,25.81,69500.0,25.2779,25.4153,25.2681,25.3368,69500.0
2008-02-26 11:45:00,25.81,25.82,25.79,25.8,24400.0,25.3368,25.3466,25.3172,25.327,24400.0
2008-02-26 11:50:00,25.79,25.94,25.79,25.92,16700.0,25.3172,25.4644,25.3172,25.4448,16700.0
2008-02-26 11:55:00,25.92,26.12,25.89,26.08,47800.0,25.4448,25.6411,25.4153,25.6019,47800.0
2008-02-26 12:00:00,26.09,26.12,26.05,26.12,47500.0,25.6117,25.6411,25.5724,25.6411,47500.0
2008-02-26 12:05:00,26.13,26.19,26.1,26.19,41500.0,25.6509,25.7098,25.6215,25.7098,41500.0
2008-02-26 12:10:00,26.19,26.19,26.1,26.12,81900.0,25.7098,25.7098,25.6215,25.6411,81900.0
2008-02-26 12:15:00,26.12,26.12,26.01,26.06,57300.0,25.6411,25.6411,25.5331,25.5822,57300.0
2008-02-26 12:20:00,26.06,26.12,26.01,26.01,41700.0,25.5822,25.6411,25.5331,25.5331,41700.0
2008-02-26 12:25:00,26.01,26.02,25.98,25.98,24700.0,25.5331,25.543,25.5037,25.5037,24700.0
2008-02-26 12:30:00,26.0,26.0,25.9,25.93,24600.0,25.5233,25.5233,25.4252,25.4546,24600.0
2008-02-26 12:35:00,25.93,26.0,25.91,25.92,27300.0,25.4546,25.5233,25.435,25.4448,27300.0
2008-02-26 12:40:00,25.91,25.92,25.85,25.89,18300.0,25.435,25.4448,25.3761,25.4153,18300.0
2008-02-26 12:45:00,25.91,25.96,25.89,25.94,22500.0,25.435,25.4841,25.4153,25.4644,22500.0
2008-02-26 12:50:00,25.95,25.99,25.74,25.75,32400.0,25.4742,25.5135,25.2681,25.2779,32400.0
2008-02-26 12:55:00,25.75,25.84,25.73,25.84,53800.0,25.2779,25.3663,25.2583,25.3663,53800.0
2008-02-26 13:00:00,25.82,25.84,25.73,25.81,81800.0,25.3466,25.3663,25.2583,25.3368,81800.0
2008-02-26 13:05:00,25.82,25.85,25.78,25.85,35100.0,25.3466,25.3761,25.3074,25.3761,35100.0
2008-02-26 13:10:00,25.85,25.88,25.84,25.85,30300.0,25.3761,25.4055,25.3663,25.3761,30300.0
2008-02-26 13:15:00,25.85,25.9,25.85,25.87,13000.0,25.3761,25.4252,25.3761,25.3957,13000.0
2008-02-26 13:20:00,25.89,25.91,25.82,25.86,26200.0,25.4153,25.435,25.3466,25.3859,26200.0
2008-02-26 13:25:00,25.86,25.89,25.83,25.85,19600.0,25.3859,25.4153,25.3564,25.3761,19600.0
2008-02-26 13:30:00,25.86,25.87,25.84,25.86,17600.0,25.3859,25.3957,25.3663,25.3859,17600.0
2008-02-26 13:35:00,25.85,25.86,25.83,25.84,21600.0,25.3761,25.3859,25.3564,25.3663,21600.0
2008-02-26 13:40:00,25.83,25.85,25.82,25.85,12800.0,25.3564,25.3761,25.3466,25.3761,12800.0
2008-02-26 13:45:00,25.84,25.85,25.76,25.8,52300.0,25.3663,25.3761,25.2877,25.327,52300.0
2008-02-26 13:50:00,25.8,25.83,25.79,25.81,14900.0,25.327,25.3564,25.3172,25.3368,14900.0
2008-02-26 13:55:00,25.82,25.85,25.82,25.82,30100.0,25.3466,25.3761,25.3466,25.3466,30100.0
2008-02-26 14:00:00,25.81,25.81,25.69,25.76,22800.0,25.3368,25.3368,25.219,25.2877,22800.0
2008-02-26 14:05:00,25.76,25.77,25.73,25.75,9200.0,25.2877,25.2975,25.2583,25.2779,9200.0
2008-02-26 14:10:00,25.75,25.79,25.75,25.79,16600.0,25.2779,25.3172,25.2779,25.3172,16600.0
2008-02-26 14:15:00,25.79,25.81,25.78,25.81,19000.0,25.3172,25.3368,25.3074,25.3368,19000.0
2008-02-26 14:20:00,25.82,25.95,25.82,25.95,62600.0,25.3466,25.4742,25.3466,25.4742,62600.0
2008-02-26 14:25:00,25.96,26.06,25.95,26.06,62400.0,25.4841,25.5822,25.4742,25.5822,62400.0
2008-02-26 14:30:00,26.05,26.15,26.05,26.15,74700.0,25.5724,25.6706,25.5724,25.6706,74700.0
2008-02-26 14:35:00,26.15,26.3,26.14,26.26,89300.0,25.6706,25.8178,25.6608,25.7786,89300.0
2008-02-26 14:40:00,26.26,26.27,26.14,26.14,47500.0,25.7786,25.7884,25.6608,25.6608,47500.0
2008-02-26 14:45:00,26.14,26.14,26.03,26.05,45300.0,25.6608,25.6608,25.5528,25.5724,45300.0
2008-02-26 14:50:00,26.05,26.1,25.97,25.98,100800.0,25.5724,25.6215,25.4939,25.5037,100800.0
2008-02-26 14:55:00,25.98,26.04,25.93,25.98,87100.0,25.5037,25.5626,25.4546,25.5037,87100.0
2008-02-26 15:00:00,25.99,26.03,25.97,25.99,88800.0,25.5135,25.5528,25.4939,25.5135,88800.0
2008-02-26 15:05:00,25.98,25.98,25.89,25.95,97000.0,25.5037,25.5037,25.4153,25.4742,97000.0
2008-02-26 15:10:00,25.95,25.96,25.87,25.93,71900.0,25.4742,25.4841,25.3957,25.4546,71900.0
2008-02-26 15:15:00,25.93,25.97,25.84,25.87,20500.0,25.4546,25.4939,25.3663,25.3957,20500.0
2008-02-26 15:20:00,25.87,25.88,25.76,25.78,31300.0,25.3957,25.4055,25.2877,25.3074,31300.0
2008-02-26 15:25:00,25.76,25.89,25.75,25.89,33300.0,25.2877,25.4153,25.2779,25.4153,33300.0
2008-02-26 15:30:00,25.9,25.92,25.75,25.77,39600.0,25.4252,25.4448,25.2779,25.2975,39600.0
2008-02-26 15:35:00,25.78,25.87,25.78,25.84,61600.0,25.3074,25.3957,25.3074,25.3663,61600.0
2008-02-26 15:40:00,25.83,25.85,25.79,25.79,93300.0,25.3564,25.3761,25.3172,25.3172,93300.0
2008-02-26 15:45:00,25.79,25.79,25.71,25.73,64900.0,25.3172,25.3172,25.2386,25.2583,64900.0
2008-02-26 15:50:00,25.73,25.8,25.69,25.8,56700.0,25.2583,25.327,25.219,25.327,56700.0
2008-02-26 15:55:00,25.81,25.86,25.74,25.78,82700.0,25.3368,25.3859,25.2681,25.3074,82700.0
2008-02-27 09:30:00,25.51,25.56,25.51,25.56,22000.0,25.0423,25.0914,25.0423,25.0914,22000.0
2008-02-27 09:35:00,25.53,25.6,25.34,25.37,41900.0,25.0619,25.1307,24.8754,24.9049,41900.0
2008-02-27 09:40:00,25.36,25.41,25.34,25.4,27900.0,24.8951,24.9441,24.8754,24.9343,27900.0
2008-02-27 09:45:00,25.4,25.4,25.23,25.24,61900.0,24.9343,24.9343,24.7674,24.7773,61900.0
2008-02-27 09:50:00,25.24,25.25,25.13,25.13,51000.0,24.7773,24.7871,24.6693,24.6693,51000.0
2008-02-27 09:55:00,25.13,25.22,25.13,25.17,43700.0,24.6693,24.7576,24.6693,24.7085,43700.0
2008-02-27 10:00:00,25.16,25.17,25.0,25.0,83100.0,24.6987,24.7085,24.5417,24.5417,83100.0
2008-02-27 10:05:00,25.0,25.04,24.95,24.97,102600.0,24.5417,24.5809,24.4926,24.5122,102600.0
2008-02-27 10:10:00,24.97,24.99,24.91,24.99,157400.0,24.5122,24.5318,24.4533,24.5318,157400.0
2008-02-27 10:15:00,24.98,25.19,24.97,25.19,347300.0,24.522,24.7282,24.5122,24.7282,347300.0
2008-02-27 10:20:00,25.19,25.22,25.15,25.17,42800.0,24.7282,24.7576,24.6889,24.7085,42800.0
2008-02-27 10:25:00,25.17,25.2,25.15,25.19,40800.0,24.7085,24.738,24.6889,24.7282,40800.0
2008-02-27 10:30:00,25.18,25.26,25.17,25.26,43100.0,24.7184,24.7969,24.7085,24.7969,43100.0
2008-02-27 10:35:00,25.27,25.34,25.27,25.32,28100.0,24.8067,24.8754,24.8067,24.8558,28100.0
2008-02-27 10:40:00,25.33,25.36,25.32,25.32,31700.0,24.8656,24.8951,24.8558,24.8558,31700.0
2008-02-27 10:45:00,25.33,25.61,25.31,25.58,43100.0,24.8656,25.1405,24.846,25.111,43100.0
2008-02-27 10:50:00,25.58,25.59,25.52,25.52,32700.0,25.111,25.1208,25.0521,25.0521,32700.0
2008-02-27 10:55:00,25.55,25.55,25.42,25.44,26100.0,25.0816,25.0816,24.954,24.9736,26100.0
2008-02-27 11:00:00,25.44,25.45,25.35,25.41,33100.0,24.9736,24.9834,24.8852,24.9441,33100.0
2008-02-27 11:05:00,25.41,25.5,25.41,25.49,43800.0,24.9441,25.0325,24.9441,25.0227,43800.0
2008-02-27 11:10:00,25.49,25.5,25.44,25.45,17300.0,25.0227,25.0325,24.9736,24.9834,17300.0
2008-02-27 11:15:00,25.45,25.57,25.44,25.5,71700.0,24.9834,25.1012,24.9736,25.0325,71700.0
2008-02-27 11:20:00,25.5,25.6,25.49,25.54,24500.0,25.0325,25.1307,25.0227,25.0718,24500.0
2008-02-27 11:25:00,25.53,25.53,25.37,25.38,18900.0,25.0619,25.0619,24.9049,24.9147,18900.0
2008-02-27 11:30:00,25.38,25.39,25.3,25.32,12100.0,24.9147,24.9245,24.8362,24.8558,12100.0
2008-02-27 11:35:00,25.3,25.39,25.3,25.36,8400.0,24.8362,24.9245,24.8362,24.8951,8400.0
2008-02-27 11:40:00,25.36,25.38,25.3,25.32,15000.0,24.8951,24.9147,24.8362,24.8558,15000.0
2008-02-27 11:45:00,25.3,25.32,25.26,25.32,6900.0,24.8362,24.8558,24.7969,24.8558,6900.0
2008-02-27 11:50:00,25.32,25.39,25.32,25.36,3700.0,24.8558,24.9245,24.8558,24.8951,3700.0
2008-02-27 11:55:00,25.37,25.37,25.3,25.34,4600.0,24.9049,24.9049,24.8362,24.8754,4600.0
2008-02-27 12:00:00,25.34,25.34,25.28,25.33,8800.0,24.8754,24.8754,24.8165,24.8656,8800.0
2008-02-27 12:05:00,25.34,25.34,25.29,25.31,2900.0,24.8754,24.8754,24.8263,24.846,2900.0
2008-02-27 12:10:00,25.32,25.4,25.32,25.34,11100.0,24.8558,24.9343,24.8558,24.8754,11100.0
2008-02-27 12:15:00,25.32,25.33,25.21,25.24,11000.0,24.8558,24.8656,24.7478,24.7773,11000.0
2008-02-27 12:20:00,25.24,25.3,25.23,25.24,8600.0,24.7773,24.8362,24.7674,24.7773,8600.0
2008-02-27 12:25:00,25.25,25.27,25.23,25.24,4900.0,24.7871,24.8067,24.7674,24.7773,4900.0
2008-02-27 12:30:00,25.23,25.3,25.23,25.26,7300.0,24.7674,24.8362,24.7674,24.7969,7300.0
2008-02-27 12:35:00,25.29,25.3,25.27,25.3,3300.0,24.8263,24.8362,24.8067,24.8362,3300.0
2008-02-27 12:40:00,25.29,25.41,25.27,25.41,18500.0,24.8263,24.9441,24.8067,24.9441,18500.0
2008-02-27 12:45:00,25.41,25.46,25.35,25.44,18300.0,24.9441,24.9932,24.8852,24.9736,18300.0
2008-02-27 12:50:00,25.46,25.52,25.43,25.52,7700.0,24.9932,25.0521,24.9638,25.0521,7700.0
2008-02-27 12:55:00,25.5,25.55,25.45,25.52,10500.0,25.0325,25.0816,24.9834,25.0521,10500.0
2008-02-27 13:00:00,25.54,25.59,25.4,25.59,38300.0,25.0718,25.1208,24.9343,25.1208,38300.0
2008-02-27 13:05:00,25.59,25.6,25.43,25.46,16700.0,25.1208,25.1307,24.9638,24.9932,16700.0
2008-02-27 13:10:00,25.46,25.47,25.41,25.46,6800.0,24.9932,25.003,24.9441,24.9932,6800.0
2008-02-27 13:15:00,25.44,25.49,25.44,25.49,16900.0,24.9736,25.0227,24.9736,25.0227,16900.0
2008-02-27 13:20:00,25.48,25.51,25.44,25.48,19200.0,25.0129,25.0423,24.9736,25.0129,19200.0
2008-02-27 13:25:00,25.47,25.49,25.46,25.46,5200.0,25.003,25.0227,24.9932,24.9932,5200.0
2008-02-27 13:30:00,25.47,25.47,25.29,25.3,11800.0,25.003,25.003,24.8263,24.8362,11800.0
2008-02-27 13:35:00,25.29,25.3,25.18,25.18,11600.0,24.8263,24.8362,24.7184,24.7184,11600.0
2008-02-27 13:40:00,25.16,25.26,25.14,25.25,17600.0,24.6987,24.7969,24.6791,24.7871,17600.0
2008-02-27 13:45:00,25.25,25.28,25.15,25.23,20100.0,24.7871,24.8165,24.6889,24.7674,20100.0
2008-02-27 13:50:00,25.24,25.34,25.24,25.25,10900.0,24.7773,24.8754,24.7773,24.7871,10900.0
2008-02-27 13:55:00,25.24,25.36,25.23,25.36,7600.0,24.7773,24.8951,24.7674,24.8951,7600.0
2008-02-27 14:00:00,25.33,25.34,25.09,25.09,16200.0,24.8656,24.8754,24.63,24.63,16200.0
2008-02-27 14:05:00,25.09,25.09,24.94,25.02,27700.0,24.63,24.63,24.4828,24.5613,27700.0
2008-02-27 14:10:00,25.03,25.03,24.99,25.03,8300.0,24.5711,24.5711,24.5318,24.5711,8300.0
2008-02-27 14:15:00,25.02,25.08,25.02,25.05,14300.0,24.5613,24.6202,24.5613,24.5907,14300.0
2008-02-27 14:20:00,25.05,25.05,24.87,24.87,22000.0,24.5907,24.5907,24.414,24.414,22000.0
2008-02-27 14:25:00,24.87,24.91,24.87,24.91,15000.0,24.414,24.4533,24.414,24.4533,15000.0
2008-02-27 14:30:00,24.92,24.95,24.9,24.95,17500.0,24.4631,24.4926,24.4435,24.4926,17500.0
2008-02-27 14:35:00,24.95,25.0,24.92,24.93,17600.0,24.4926,24.5417,24.4631,24.4729,17600.0
2008-02-27 14:40:00,24.92,25.03,24.91,25.01,25400.0,24.4631,24.5711,24.4533,24.5515,25400.0
2008-02-27 14:45:00,25.02,25.08,25.01,25.06,15100.0,24.5613,24.6202,24.5515,24.6006,15100.0
2008-02-27 14:50:00,25.05,25.05,24.99,25.03,8100.0,24.5907,24.5907,24.5318,24.5711,8100.0
2008-02-27 14:55:00,25.03,25.1,25.02,25.09,19500.0,24.5711,24.6398,24.5613,24.63,19500.0
2008-02-27 15:00:00,25.09,25.11,25.05,25.1,19800.0,24.63,24.6496,24.5907,24.6398,19800.0
2008-02-27 15:05:00,25.11,25.16,25.05,25.14,19000.0,24.6496,24.6987,24.5907,24.6791,19000.0
2008-02-27 15:10:00,25.13,25.21,25.1,25.16,28000.0,24.6693,24.7478,24.6398,24.6987,28000.0
2008-02-27 15:15:00,25.16,25.19,25.16,25.18,22900.0,24.6987,24.7282,24.6987,24.7184,22900.0
2008-02-27 15:20:00,25.18,25.26,25.12,25.12,28000.0,24.7184,24.7969,24.6595,24.6595,28000.0
2008-02-27 15:25:00,25.13,25.32,25.09,25.29,26600.0,24.6693,24.8558,24.63,24.8263,26600.0
2008-02-27 15:30:00,25.3,25.31,25.26,25.27,19100.0,24.8362,24.846,24.7969,24.8067,19100.0
2008-02-27 15:35:00,25.26,25.32,25.24,25.31,17800.0,24.7969,24.8558,24.7773,24.846,17800.0
2008-02-27 15:40:00,25.31,25.36,25.3,25.32,48200.0,24.846,24.8951,24.8362,24.8558,48200.0
2008-02-27 15:45:00,25.33,25.37,25.25,25.32,56700.0,24.8656,24.9049,24.7871,24.8558,56700.0
2008-02-27 15:50:00,25.34,25.38,25.28,25.3,43700.0,24.8754,24.9147,24.8165,24.8362,43700.0
2008-02-27 15:55:00,25.31,25.31,25.23,25.24,57100.0,24.846,24.846,24.7674,24.7773,57100.0
2008-02-28 09:30:00,25.05,25.18,24.97,25.13,17700.0,24.5907,24.7184,24.5122,24.6693,17700.0
2008-02-28 09:35:00,25.15,25.43,25.0,25.01,17900.0,24.6889,24.9638,24.5417,24.5515,17900.0
2008-02-28 09:40:00,25.07,25.15,24.84,24.84,31200.0,24.6104,24.6889,24.3846,24.3846,31200.0
2008-02-28 09:45:00,24.84,24.92,24.79,24.87,21500.0,24.3846,24.4631,24.3355,24.414,21500.0
2008-02-28 09:50:00,24.88,24.96,24.85,24.92,14100.0,24.4239,24.5024,24.3944,24.4631,14100.0
2008-02-28 09:55:00,24.92,24.92,24.65,24.72,27600.0,24.4631,24.4631,24.1981,24.2668,27600.0
2008-02-28 10:00:00,24.74,24.93,24.73,24.93,20600.0,24.2864,24.4729,24.2766,24.4729,20600.0
2008-02-28 10:05:00,24.92,24.93,24.79,24.86,31000.0,24.4631,24.4729,24.3355,24.4042,31000.0
2008-02-28 10:10:00,24.86,25.0,24.86,24.95,50800.0,24.4042,24.5417,24.4042,24.4926,50800.0
2008-02-28 10:15:00,24.96,25.06,24.92,24.94,14000.0,24.5024,24.6006,24.4631,24.4828,14000.0
2008-02-28 10:20:00,24.97,24.99,24.93,24.97,20800.0,24.5122,24.5318,24.4729,24.5122,20800.0
2008-02-28 10:25:00,24.98,25.06,24.97,25.06,25300.0,24.522,24.6006,24.5122,24.6006,25300.0
2008-02-28 10:30:00,25.04,25.05,24.95,24.96,8500.0,24.5809,24.5907,24.4926,24.5024,8500.0
2008-02-28 10:35:00,24.96,25.03,24.95,24.97,26000.0,24.5024,24.5711,24.4926,24.5122,26000.0
2008-02-28 10:40:00,24.97,25.02,24.97,24.99,7400.0,24.5122,24.5613,24.5122,24.5318,7400.0
2008-02-28 10:45:00,24.98,24.98,24.85,24.87,5500.0,24.522,24.522,24.3944,24.414,5500.0
2008-02-28 10:50:00,24.89,25.01,24.89,24.96,6500.0,24.4337,24.5515,24.4337,24.5024,6500.0
2008-02-28 10:55:00,24.94,25.07,24.94,25.03,6300.0,24.4828,24.6104,24.4828,24.5711,6300.0
2008-02-28 11:00:00,25.01,25.04,24.81,24.83,8900.0,24.5515,24.5809,24.3551,24.3748,8900.0
2008-02-28 11:05:00,24.83,24.84,24.73,24.8,6700.0,24.3748,24.3846,24.2766,24.3453,6700.0
2008-02-28 11:10:00,24.8,24.84,24.77,24.84,3000.0,24.3453,24.3846,24.3159,24.3846,3000.0
2008-02-28 11:15:00,24.84,24.86,24.82,24.84,4200.0,24.3846,24.4042,24.365,24.3846,4200.0
2008-02-28 11:20:00,24.84,24.92,24.83,24.91,8500.0,24.3846,24.4631,24.3748,24.4533,8500.0
2008-02-28 11:25:00,24.9,24.96,24.82,24.9,10100.0,24.4435,24.5024,24.365,24.4435,10100.0
2008-02-28 11:30:00,24.89,24.89,24.8,24.82,13700.0,24.4337,24.4337,24.3453,24.365,13700.0
2008-02-28 11:35:00,24.83,24.83,24.73,24.77,11200.0,24.3748,24.3748,24.2766,24.3159,11200.0
2008-02-28 11:40:00,24.77,24.78,24.71,24.75,13100.0,24.3159,24.3257,24.257,24.2962,13100.0
2008-02-28 11:45:00,24.75,24.78,24.73,24.73,10100.0,24.2962,24.3257,24.2766,24.2766,10100.0
2008-02-28 11:50:00,24.74,24.76,24.64,24.72,26900.0,24.2864,24.3061,24.1883,24.2668,26900.0
2008-02-28 11:55:00,24.71,24.74,24.65,24.73,19400.0,24.257,24.2864,24.1981,24.2766,19400.0
2008-02-28 12:00:00,24.74,24.78,24.74,24.75,8500.0,24.2864,24.3257,24.2864,24.2962,8500.0
2008-02-28 12:05:00,24.75,24.75,24.68,24.69,8300.0,24.2962,24.2962,24.2275,24.2373,8300.0
2008-02-28 12:10:00,24.69,24.69,24.67,24.68,17700.0,24.2373,24.2373,24.2177,24.2275,17700.0
2008-02-28 12:15:00,24.68,24.74,24.68,24.7,4500.0,24.2275,24.2864,24.2275,24.2472,4500.0
2008-02-28 12:20:00,24.71,24.85,24.71,24.84,7400.0,24.257,24.3944,24.257,24.3846,7400.0
2008-02-28 12:25:00,24.84,24.85,24.8,24.84,4400.0,24.3846,24.3944,24.3453,24.3846,4400.0
2008-02-28 12:30:00,24.84,24.89,24.84,24.86,11600.0,24.3846,24.4337,24.3846,24.4042,11600.0
2008-02-28 12:35:00,24.85,24.92,24.85,24.89,11100.0,24.3944,24.4631,24.3944,24.4337,11100.0
2008-02-28 12:40:00,24.89,24.9,24.85,24.86,8900.0,24.4337,24.4435,24.3944,24.4042,8900.0
2008-02-28 12:45:00,24.85,24.96,24.85,24.94,8800.0,24.3944,24.5024,24.3944,24.4828,8800.0
2008-02-28 12:50:00,24.92,24.93,24.86,24.9,8200.0,24.4631,24.4729,24.4042,24.4435,8200.0
2008-02-28 12:55:00,24.93,24.93,24.9,24.9,7400.0,24.4729,24.4729,24.4435,24.4435,7400.0
2008-02-28 13:00:00,24.88,24.93,24.83,24.93,10900.0,24.4239,24.4729,24.3748,24.4729,10900.0
2008-02-28 13:05:00,24.93,25.02,24.92,24.98,13400.0,24.4729,24.5613,24.4631,24.522,13400.0
2008-02-28 13:10:00,24.99,25.02,24.98,24.98,13400.0,24.5318,24.5613,24.522,24.522,13400.0
2008-02-28 13:15:00,24.99,24.99,24.92,24.92,8700.0,24.5318,24.5318,24.4631,24.4631,8700.0
2008-02-28 13:20:00,24.93,24.96,24.92,24.95,5400.0,24.4729,24.5024,24.4631,24.4926,5400.0
2008-02-28 13:25:00,24.96,25.01,24.92,24.92,12900.0,24.5024,24.5515,24.4631,24.4631,12900.0
2008-02-28 13:30:00,24.92,24.93,24.91,24.93,9600.0,24.4631,24.4729,24.4533,24.4729,9600.0
2008-02-28 13:35:00,24.92,24.94,24.87,24.88,13700.0,24.4631,24.4828,24.414,24.4239,13700.0
2008-02-28 13:40:00,24.87,24.96,24.85,24.9,11000.0,24.414,24.5024,24.3944,24.4435,11000.0
2008-02-28 13:45:00,24.89,24.91,24.86,24.89,6800.0,24.4337,24.4533,24.4042,24.4337,6800.0
2008-02-28 13:50:00,24.9,24.92,24.86,24.89,7400.0,24.4435,24.4631,24.4042,24.4337,7400.0
2008-02-28 13:55:00,24.9,24.94,24.84,24.92,17200.0,24.4435,24.4828,24.3846,24.4631,17200.0
2008-02-28 14:00:00,24.93,24.93,24.83,24.88,13300.0,24.4729,24.4729,24.3748,24.4239,13300.0
2008-02-28 14:05:00,24.88,24.9,24.86,24.9,4300.0,24.4239,24.4435,24.4042,24.4435,4300.0
2008-02-28 14:10:00,24.9,24.9,24.84,24.86,13300.0,24.4435,24.4435,24.3846,24.4042,13300.0
2008-02-28 14:15:00,24.85,24.92,24.85,24.9,17200.0,24.3944,24.4631,24.3944,24.4435,17200.0
2008-02-28 14:20:00,24.91,25.02,24.91,24.98,40700.0,24.4533,24.5613,24.4533,24.522,40700.0
2008-02-28 14:25:00,24.98,25.01,24.97,24.97,17600.0,24.522,24.5515,24.5122,24.5122,17600.0
2008-02-28 14:30:00,24.97,25.01,24.97,25.0,11300.0,24.5122,24.5515,24.5122,24.5417,11300.0
2008-02-28 14:35:00,24.99,25.0,24.96,24.97,22900.0,24.5318,24.5417,24.5024,24.5122,22900.0
2008-02-28 14:40:00,24.98,25.0,24.94,24.97,32800.0,24.522,24.5417,24.4828,24.5122,32800.0
2008-02-28 14:45:00,24.97,25.08,24.96,25.05,46000.0,24.5122,24.6202,24.5024,24.5907,46000.0
2008-02-28 14:50:00,25.05,25.11,25.01,25.08,30200.0,24.5907,24.6496,24.5515,24.6202,30200.0
2008-02-28 14:55:00,25.07,25.09,25.02,25.07,102600.0,24.6104,24.63,24.5613,24.6104,102600.0
2008-02-28 15:00:00,25.08,25.09,25.01,25.02,30600.0,24.6202,24.63,24.5515,24.5613,30600.0
2008-02-28 15:05:00,25.02,25.04,24.96,24.96,35700.0,24.5613,24.5809,24.5024,24.5024,35700.0
2008-02-28 15:10:00,24.97,25.0,24.95,24.99,25900.0,24.5122,24.5417,24.4926,24.5318,25900.0
2008-02-28 15:15:00,24.99,25.01,24.95,25.0,26900.0,24.5318,24.5515,24.4926,24.5417,26900.0
2008-02-28 15:20:00,25.0,25.02,24.94,24.96,37900.0,24.5417,24.5613,24.4828,24.5024,37900.0
2008-02-28 15:25:00,24.96,24.97,24.91,24.92,48300.0,24.5024,24.5122,24.4533,24.4631,48300.0
2008-02-28 15:30:00,24.91,24.97,24.9,24.94,35600.0,24.4533,24.5122,24.4435,24.4828,35600.0
2008-02-28 15:35:00,24.93,24.94,24.91,24.93,19600.0,24.4729,24.4828,24.4533,24.4729,19600.0
2008-02-28 15:40:00,24.93,24.96,24.9,24.9,47700.0,24.4729,24.5024,24.4435,24.4435,47700.0
2008-02-28 15:45:00,24.9,24.94,24.88,24.91,31800.0,24.4435,24.4828,24.4239,24.4533,31800.0
2008-02-28 15:50:00,24.9,25.01,24.9,25.01,82500.0,24.4435,24.5515,24.4435,24.5515,82500.0
2008-02-28 15:55:00,25.01,25.07,24.99,25.01,148100.0,24.5515,24.6104,24.5318,24.5515,148100.0
2008-02-29 09:30:00,24.82,24.95,24.57,24.75,23900.0,24.365,24.4926,24.1195,24.2962,23900.0
2008-02-29 09:35:00,24.75,24.96,24.7,24.84,14800.0,24.2962,24.5024,24.2472,24.3846,14800.0
2008-02-29 09:40:00,24.81,24.87,24.61,24.62,34800.0,24.3551,24.414,24.1588,24.1686,34800.0
2008-02-29 09:45:00,24.67,24.68,24.58,24.65,24300.0,24.2177,24.2275,24.1294,24.1981,24300.0
2008-02-29 09:50:00,24.66,24.68,24.55,24.58,22100.0,24.2079,24.2275,24.0999,24.1294,22100.0
2008-02-29 09:55:00,24.58,24.72,24.57,24.69,15000.0,24.1294,24.2668,24.1195,24.2373,15000.0
2008-02-29 10:00:00,24.68,24.73,24.66,24.71,21900.0,24.2275,24.2766,24.2079,24.257,21900.0
2008-02-29 10:05:00,24.7,24.72,24.65,24.69,26200.0,24.2472,24.2668,24.1981,24.2373,26200.0
2008-02-29 10:10:00,24.67,24.7,24.53,24.53,25300.0,24.2177,24.2472,24.0803,24.0803,25300.0
2008-02-29 10:15:00,24.53,24.55,24.49,24.5,15100.0,24.0803,24.0999,24.041,24.0508,15100.0
2008-02-29 10:20:00,24.5,24.51,24.45,24.48,17000.0,24.0508,24.0606,24.0017,24.0312,17000.0
2008-02-29 10:25:00,24.47,24.47,24.37,24.38,16200.0,24.0214,24.0214,23.9232,23.933,16200.0
2008-02-29 10:30:00,24.37,24.38,24.29,24.35,23500.0,23.9232,23.933,23.8447,23.9036,23500.0
2008-02-29 10:35:00,24.35,24.36,24.26,24.27,19500.0,23.9036,23.9134,23.8152,23.825,19500.0
2008-02-29 10:40:00,24.25,24.26,24.14,24.18,26600.0,23.8054,23.8152,23.6974,23.7367,26600.0
2008-02-29 10:45:00,24.18,24.25,24.16,24.25,19900.0,23.7367,23.8054,23.7171,23.8054,19900.0
2008-02-29 10:50:00,24.25,24.28,24.19,24.26,19400.0,23.8054,23.8349,23.7465,23.8152,19400.0
2008-02-29 10:55:00,24.26,24.28,24.21,24.21,13800.0,23.8152,23.8349,23.7661,23.7661,13800.0
2008-02-29 11:00:00,24.21,24.24,24.18,24.22,21000.0,23.7661,23.7956,23.7367,23.776,21000.0
2008-02-29 11:05:00,24.2,24.27,24.2,24.25,13100.0,23.7563,23.825,23.7563,23.8054,13100.0
2008-02-29 11:10:00,24.24,24.26,24.18,24.25,18700.0,23.7956,23.8152,23.7367,23.8054,18700.0
2008-02-29 11:15:00,24.25,24.29,24.21,24.23,13500.0,23.8054,23.8447,23.7661,23.7858,13500.0
2008-02-29 11:20:00,24.22,24.26,24.22,24.24,5600.0,23.776,23.8152,23.776,23.7956,5600.0
2008-02-29 11:25:00,24.26,24.26,24.18,24.18,17500.0,23.8152,23.8152,23.7367,23.7367,17500.0
2008-02-29 11:30:00,24.18,24.3,24.16,24.29,25000.0,23.7367,23.8545,23.7171,23.8447,25000.0
2008-02-29 11:35:00,24.29,24.32,24.27,24.28,7300.0,23.8447,23.8741,23.825,23.8349,7300.0
2008-02-29 11:40:00,24.27,24.29,24.24,24.27,14800.0,23.825,23.8447,23.7956,23.825,14800.0
2008-02-29 11:45:00,24.26,24.28,24.21,24.25,29500.0,23.8152,23.8349,23.7661,23.8054,29500.0
2008-02-29 11:50:00,24.23,24.39,24.23,24.38,33100.0,23.7858,23.9428,23.7858,23.933,33100.0
2008-02-29 11:55:00,24.39,24.4,24.34,24.4,30400.0,23.9428,23.9527,23.8938,23.9527,30400.0
2008-02-29 12:00:00,24.4,24.43,24.38,24.41,15700.0,23.9527,23.9821,23.933,23.9625,15700.0
2008-02-29 12:05:00,24.41,24.43,24.39,24.42,10000.0,23.9625,23.9821,23.9428,23.9723,10000.0
2008-02-29 12:10:00,24.41,24.43,24.31,24.33,24100.0,23.9625,23.9821,23.8643,23.8839,24100.0
2008-02-29 12:15:00,24.31,24.35,24.29,24.35,15300.0,23.8643,23.9036,23.8447,23.9036,15300.0
2008-02-29 12:20:00,24.34,24.34,24.32,24.33,3900.0,23.8938,23.8938,23.8741,23.8839,3900.0
2008-02-29 12:25:00,24.33,24.36,24.31,24.35,27100.0,23.8839,23.9134,23.8643,23.9036,27100.0
2008-02-29 12:30:00,24.35,24.36,24.33,24.34,6800.0,23.9036,23.9134,23.8839,23.8938,6800.0
2008-02-29 12:35:00,24.34,24.35,24.26,24.26,12900.0,23.8938,23.9036,23.8152,23.8152,12900.0
2008-02-29 12:40:00,24.28,24.28,24.18,24.21,43100.0,23.8349,23.8349,23.7367,23.7661,43100.0
2008-02-29 12:45:00,24.21,24.22,24.19,24.19,5800.0,23.7661,23.776,23.7465,23.7465,5800.0
2008-02-29 12:50:00,24.2,24.27,24.2,24.25,12800.0,23.7563,23.825,23.7563,23.8054,12800.0
2008-02-29 12:55:00,24.24,24.26,24.2,24.2,29000.0,23.7956,23.8152,23.7563,23.7563,29000.0
2008-02-29 13:00:00,24.2,24.26,24.2,24.26,56500.0,23.7563,23.8152,23.7563,23.8152,56500.0
2008-02-29 13:05:00,24.26,24.26,24.2,24.21,11700.0,23.8152,23.8152,23.7563,23.7661,11700.0
2008-02-29 13:10:00,24.22,24.22,24.14,24.2,10300.0,23.776,23.776,23.6974,23.7563,10300.0
2008-02-29 13:15:00,24.19,24.25,24.16,24.2,9300.0,23.7465,23.8054,23.7171,23.7563,9300.0
2008-02-29 13:20:00,24.19,24.24,24.18,24.21,6800.0,23.7465,23.7956,23.7367,23.7661,6800.0
2008-02-29 13:25:00,24.22,24.22,24.17,24.18,8300.0,23.776,23.776,23.7269,23.7367,8300.0
2008-02-29 13:30:00,24.17,24.17,24.04,24.07,31600.0,23.7269,23.7269,23.5993,23.6287,31600.0
2008-02-29 13:35:00,24.07,24.07,23.95,24.03,67500.0,23.6287,23.6287,23.5109,23.5894,67500.0
2008-02-29 13:40:00,24.04,24.05,24.01,24.02,19300.0,23.5993,23.6091,23.5698,23.5796,19300.0
2008-02-29 13:45:00,24.02,24.05,24.0,24.05,19500.0,23.5796,23.6091,23.56,23.6091,19500.0
2008-02-29 13:50:00,24.03,24.03,23.93,23.96,15100.0,23.5894,23.5894,23.4913,23.5207,15100.0
2008-02-29 13:55:00,23.95,24.0,23.95,23.99,15500.0,23.5109,23.56,23.5109,23.5502,15500.0
2008-02-29 14:00:00,23.98,23.98,23.94,23.96,19600.0,23.5404,23.5404,23.5011,23.5207,19600.0
2008-02-29 14:05:00,23.96,24.01,23.95,23.95,14100.0,23.5207,23.5698,23.5109,23.5109,14100.0
2008-02-29 14:10:00,23.95,23.98,23.92,23.93,18400.0,23.5109,23.5404,23.4815,23.4913,18400.0
2008-02-29 14:15:00,23.93,23.96,23.92,23.94,13600.0,23.4913,23.5207,23.4815,23.5011,13600.0
2008-02-29 14:20:00,23.93,23.96,23.93,23.95,32400.0,23.4913,23.5207,23.4913,23.5109,32400.0
2008-02-29 14:25:00,23.94,23.95,23.93,23.93,18200.0,23.5011,23.5109,23.4913,23.4913,18200.0
2008-02-29 14:30:00,23.94,23.94,23.87,23.9,25000.0,23.5011,23.5011,23.4324,23.4618,25000.0
2008-02-29 14:35:00,23.9,23.94,23.88,23.94,27000.0,23.4618,23.5011,23.4422,23.5011,27000.0
2008-02-29 14:40:00,23.94,23.99,23.94,23.97,24300.0,23.5011,23.5502,23.5011,23.5305,24300.0
2008-02-29 14:45:00,23.99,24.05,23.98,24.03,34700.0,23.5502,23.6091,23.5404,23.5894,34700.0
2008-02-29 14:50:00,24.03,24.06,24.01,24.03,20400.0,23.5894,23.6189,23.5698,23.5894,20400.0
2008-02-29 14:55:00,24.02,24.03,23.99,24.03,13000.0,23.5796,23.5894,23.5502,23.5894,13000.0
2008-02-29 15:00:00,24.02,24.02,23.92,23.95,15000.0,23.5796,23.5796,23.4815,23.5109,15000.0
2008-02-29 15:05:00,23.94,23.96,23.84,23.84,26400.0,23.5011,23.5207,23.4029,23.4029,26400.0
2008-02-29 15:10:00,23.84,23.86,23.83,23.85,47700.0,23.4029,23.4226,23.3931,23.4127,47700.0
2008-02-29 15:15:00,23.86,23.88,23.85,23.86,48300.0,23.4226,23.4422,23.4127,23.4226,48300.0
2008-02-29 15:20:00,23.86,23.92,23.85,23.88,44800.0,23.4226,23.4815,23.4127,23.4422,44800.0
2008-02-29 15:25:00,23.88,23.93,23.85,23.92,29300.0,23.4422,23.4913,23.4127,23.4815,29300.0
2008-02-29 15:30:00,23.92,23.96,23.87,23.95,26800.0,23.4815,23.5207,23.4324,23.5109,26800.0
2008-02-29 15:35:00,23.95,23.97,23.87,23.87,22600.0,23.5109,23.5305,23.4324,23.4324,22600.0
2008-02-29 15:40:00,23.87,23.87,23.83,23.84,27900.0,23.4324,23.4324,23.3931,23.4029,27900.0
2008-02-29 15:45:00,23.83,23.85,23.71,23.72,454300.0,23.3931,23.4127,23.2753,23.2851,454300.0
2008-02-29 15:50:00,23.71,23.75,23.67,23.74,36700.0,23.2753,23.3146,23.236,23.3048,36700.0
2008-02-29 15:55:00,23.74,23.88,23.74,23.86,61900.0,23.3048,23.4422,23.3048,23.4226,61900.0
2008-03-03 09:30:00,23.83,23.95,23.83,23.89,14600.0,23.3931,23.5109,23.3931,23.452,14600.0
2008-03-03 09:35:00,23.89,24.01,23.86,23.99,19600.0,23.452,23.5698,23.4226,23.5502,19600.0
2008-03-03 09:40:00,23.95,23.97,23.89,23.96,22100.0,23.5109,23.5305,23.452,23.5207,22100.0
2008-03-03 09:45:00,23.95,23.95,23.69,23.74,24300.0,23.5109,23.5109,23.2557,23.3048,24300.0
2008-03-03 09:50:00,23.74,23.83,23.74,23.8,18200.0,23.3048,23.3931,23.3048,23.3637,18200.0
2008-03-03 09:55:00,23.8,23.85,23.77,23.85,16400.0,23.3637,23.4127,23.3342,23.4127,16400.0
2008-03-03 10:00:00,23.83,24.08,23.83,24.03,19600.0,23.3931,23.6385,23.3931,23.5894,19600.0
2008-03-03 10:05:00,24.03,24.09,23.96,24.06,21400.0,23.5894,23.6483,23.5207,23.6189,21400.0
2008-03-03 10:10:00,24.07,24.1,23.95,24.1,24300.0,23.6287,23.6582,23.5109,23.6582,24300.0
2008-03-03 10:15:00,24.11,24.25,24.08,24.23,16400.0,23.668,23.8054,23.6385,23.7858,16400.0
2008-03-03 10:20:00,24.23,24.25,24.14,24.15,21000.0,23.7858,23.8054,23.6974,23.7072,21000.0
2008-03-03 10:25:00,24.18,24.23,24.11,24.11,12600.0,23.7367,23.7858,23.668,23.668,12600.0
2008-03-03 10:30:00,24.1,24.18,24.06,24.16,8500.0,23.6582,23.7367,23.6189,23.7171,8500.0
2008-03-03 10:35:00,24.15,24.15,24.11,24.14,6500.0,23.7072,23.7072,23.668,23.6974,6500.0
2008-03-03 10:40:00,24.14,24.2,24.13,24.14,13800.0,23.6974,23.7563,23.6876,23.6974,13800.0
2008-03-03 10:45:00,24.12,24.12,24.07,24.1,14000.0,23.6778,23.6778,23.6287,23.6582,14000.0
2008-03-03 10:50:00,24.1,24.1,24.03,24.09,8200.0,23.6582,23.6582,23.5894,23.6483,8200.0
2008-03-03 10:55:00,24.09,24.09,24.0,24.03,10200.0,23.6483,23.6483,23.56,23.5894,10200.0
2008-03-03 11:00:00,24.04,24.08,24.0,24.04,9600.0,23.5993,23.6385,23.56,23.5993,9600.0
2008-03-03 11:05:00,24.03,24.06,23.99,24.0,16200.0,23.5894,23.6189,23.5502,23.56,16200.0
2008-03-03 11:10:00,24.0,24.04,23.94,24.0,15100.0,23.56,23.5993,23.5011,23.56,15100.0
2008-03-03 11:15:00,24.0,24.0,23.95,23.95,5700.0,23.56,23.56,23.5109,23.5109,5700.0
2008-03-03 11:20:00,23.95,24.01,23.95,24.01,9800.0,23.5109,23.5698,23.5109,23.5698,9800.0
2008-03-03 11:25:00,23.99,24.11,23.99,24.1,10100.0,23.5502,23.668,23.5502,23.6582,10100.0
2008-03-03 11:30:00,24.1,24.16,24.05,24.06,10500.0,23.6582,23.7171,23.6091,23.6189,10500.0
2008-03-03 11:35:00,24.06,24.06,23.99,24.03,3900.0,23.6189,23.6189,23.5502,23.5894,3900.0
2008-03-03 11:40:00,24.02,24.02,24.0,24.0,4900.0,23.5796,23.5796,23.56,23.56,4900.0
2008-03-03 11:45:00,24.0,24.11,24.0,24.11,18300.0,23.56,23.668,23.56,23.668,18300.0
2008-03-03 11:50:00,24.1,24.24,24.1,24.22,18900.0,23.6582,23.7956,23.6582,23.776,18900.0
2008-03-03 11:55:00,24.22,24.25,24.17,24.21,21900.0,23.776,23.8054,23.7269,23.7661,21900.0
2008-03-03 12:00:00,24.2,24.23,24.1,24.11,11900.0,23.7563,23.7858,23.6582,23.668,11900.0
2008-03-03 12:05:00,24.11,24.26,24.1,24.26,64500.0,23.668,23.8152,23.6582,23.8152,64500.0
2008-03-03 12:10:00,24.26,24.27,24.23,24.25,23300.0,23.8152,23.825,23.7858,23.8054,23300.0
2008-03-03 12:15:00,24.25,24.27,24.24,24.26,21900.0,23.8054,23.825,23.7956,23.8152,21900.0
2008-03-03 12:20:00,24.27,24.45,24.26,24.43,33200.0,23.825,24.0017,23.8152,23.9821,33200.0
2008-03-03 12:25:00,24.44,24.47,24.37,24.43,17800.0,23.9919,24.0214,23.9232,23.9821,17800.0
2008-03-03 12:30:00,24.43,24.43,24.35,24.35,61400.0,23.9821,23.9821,23.9036,23.9036,61400.0
2008-03-03 12:35:00,24.34,24.34,24.25,24.27,12400.0,23.8938,23.8938,23.8054,23.825,12400.0
2008-03-03 12:40:00,24.27,24.28,24.25,24.25,7500.0,23.825,23.8349,23.8054,23.8054,7500.0
2008-03-03 12:45:00,24.25,24.27,24.23,24.25,23100.0,23.8054,23.825,23.7858,23.8054,23100.0
2008-03-03 12:50:00,24.26,24.27,24.25,24.25,10800.0,23.8152,23.825,23.8054,23.8054,10800.0
2008-03-03 12:55:00,24.25,24.26,24.24,24.26,25900.0,23.8054,23.8152,23.7956,23.8152,25900.0
2008-03-03 13:00:00,24.25,24.32,24.25,24.29,40600.0,23.8054,23.8741,23.8054,23.8447,40600.0
2008-03-03 13:05:00,24.29,24.29,24.26,24.29,13400.0,23.8447,23.8447,23.8152,23.8447,13400.0
2008-03-03 13:10:00,24.28,24.28,24.21,24.28,16800.0,23.8349,23.8349,23.7661,23.8349,16800.0
2008-03-03 13:15:00,24.26,24.29,24.22,24.25,26700.0,23.8152,23.8447,23.776,23.8054,26700.0
2008-03-03 13:20:00,24.25,24.31,24.23,24.29,28000.0,23.8054,23.8643,23.7858,23.8447,28000.0
2008-03-03 13:25:00,24.29,24.3,24.25,24.28,26300.0,23.8447,23.8545,23.8054,23.8349,26300.0
2008-03-03 13:30:00,24.27,24.27,24.2,24.22,25000.0,23.825,23.825,23.7563,23.776,25000.0
2008-03-03 13:35:00,24.22,24.26,24.2,24.26,24000.0,23.776,23.8152,23.7563,23.8152,24000.0
2008-03-03 13:40:00,24.28,24.29,24.25,24.28,6600.0,23.8349,23.8447,23.8054,23.8349,6600.0
2008-03-03 13:45:00,24.29,24.36,24.26,24.33,22700.0,23.8447,23.9134,23.8152,23.8839,22700.0
2008-03-03 13:50:00,24.32,24.32,24.23,24.25,26200.0,23.8741,23.8741,23.7858,23.8054,26200.0
2008-03-03 13:55:00,24.24,24.26,24.15,24.15,52400.0,23.7956,23.8152,23.7072,23.7072,52400.0
2008-03-03 14:00:00,24.15,24.15,24.04,24.06,22800.0,23.7072,23.7072,23.5993,23.6189,22800.0
2008-03-03 14:05:00,24.06,24.08,24.04,24.07,15600.0,23.6189,23.6385,23.5993,23.6287,15600.0
2008-03-03 14:10:00,24.08,24.16,24.07,24.11,14100.0,23.6385,23.7171,23.6287,23.668,14100.0
2008-03-03 14:15:00,24.1,24.1,23.89,23.89,22400.0,23.6582,23.6582,23.452,23.452,22400.0
2008-03-03 14:20:00,23.89,23.93,23.89,23.9,18300.0,23.452,23.4913,23.452,23.4618,18300.0
2008-03-03 14:25:00,23.91,23.91,23.84,23.87,17400.0,23.4716,23.4716,23.4029,23.4324,17400.0
2008-03-03 14:30:00,23.87,23.99,23.87,23.88,24100.0,23.4324,23.5502,23.4324,23.4422,24100.0
2008-03-03 14:35:00,23.9,23.91,23.78,23.8,16400.0,23.4618,23.4716,23.344,23.3637,16400.0
2008-03-03 14:40:00,23.79,23.92,23.79,23.86,18100.0,23.3538,23.4815,23.3538,23.4226,18100.0
2008-03-03 14:45:00,23.86,23.92,23.8,23.82,18600.0,23.4226,23.4815,23.3637,23.3833,18600.0
2008-03-03 14:50:00,23.81,23.82,23.75,23.78,19200.0,23.3735,23.3833,23.3146,23.344,19200.0
2008-03-03 14:55:00,23.77,23.77,23.7,23.7,11300.0,23.3342,23.3342,23.2655,23.2655,11300.0
2008-03-03 15:00:00,23.72,23.76,23.7,23.76,14300.0,23.2851,23.3244,23.2655,23.3244,14300.0
2008-03-03 15:05:00,23.77,23.8,23.73,23.8,31200.0,23.3342,23.3637,23.2949,23.3637,31200.0
2008-03-03 15:10:00,23.81,23.85,23.75,23.76,23600.0,23.3735,23.4127,23.3146,23.3244,23600.0
2008-03-03 15:15:00,23.76,23.87,23.75,23.87,19100.0,23.3244,23.4324,23.3146,23.4324,19100.0
2008-03-03 15:20:00,23.88,23.95,23.87,23.93,18800.0,23.4422,23.5109,23.4324,23.4913,18800.0
2008-03-03 15:25:00,23.95,23.96,23.83,23.94,30000.0,23.5109,23.5207,23.3931,23.5011,30000.0
2008-03-03 15:30:00,23.94,24.04,23.92,24.03,18700.0,23.5011,23.5993,23.4815,23.5894,18700.0
2008-03-03 15:35:00,24.02,24.05,24.0,24.04,34300.0,23.5796,23.6091,23.56,23.5993,34300.0
2008-03-03 15:40:00,24.04,24.06,23.98,24.04,23600.0,23.5993,23.6189,23.5404,23.5993,23600.0
2008-03-03 15:45:00,24.05,24.07,23.97,23.98,26200.0,23.6091,23.6287,23.5305,23.5404,26200.0
2008-03-03 15:50:00,23.98,24.13,23.98,24.05,26000.0,23.5404,23.6876,23.5404,23.6091,26000.0
2008-03-03 15:55:00,24.09,24.21,23.99,24.11,83000.0,23.6483,23.7661,23.5502,23.668,83000.0
2008-03-04 09:30:00,23.94,24.05,23.82,23.96,28200.0,23.5011,23.6091,23.3833,23.5207,28200.0
2008-03-04 09:35:00,23.96,24.23,23.94,24.15,27300.0,23.5207,23.7858,23.5011,23.7072,27300.0
2008-03-04 09:40:00,24.15,24.25,24.0,24.07,28900.0,23.7072,23.8054,23.56,23.6287,28900.0
2008-03-04 09:45:00,24.08,24.23,24.03,24.09,72000.0,23.6385,23.7858,23.5894,23.6483,72000.0
2008-03-04 09:50:00,24.09,24.37,24.08,24.31,40500.0,23.6483,23.9232,23.6385,23.8643,40500.0
2008-03-04 09:55:00,24.32,24.4,24.23,24.3,49300.0,23.8741,23.9527,23.7858,23.8545,49300.0
2008-03-04 10:00:00,24.29,24.39,24.12,24.16,241100.0,23.8447,23.9428,23.6778,23.7171,241100.0
2008-03-04 10:05:00,24.15,24.23,24.09,24.16,44200.0,23.7072,23.7858,23.6483,23.7171,44200.0
2008-03-04 10:10:00,24.16,24.32,24.16,24.23,47300.0,23.7171,23.8741,23.7171,23.7858,47300.0
2008-03-04 10:15:00,24.23,24.26,24.18,24.21,21800.0,23.7858,23.8152,23.7367,23.7661,21800.0
2008-03-04 10:20:00,24.2,24.31,24.13,24.21,83300.0,23.7563,23.8643,23.6876,23.7661,83300.0
2008-03-04 10:25:00,24.23,24.25,24.09,24.1,19400.0,23.7858,23.8054,23.6483,23.6582,19400.0
2008-03-04 10:30:00,24.11,24.12,24.06,24.06,37600.0,23.668,23.6778,23.6189,23.6189,37600.0
2008-03-04 10:35:00,24.06,24.06,23.82,23.86,32700.0,23.6189,23.6189,23.3833,23.4226,32700.0
2008-03-04 10:40:00,23.87,23.89,23.64,23.66,27200.0,23.4324,23.452,23.2066,23.2262,27200.0
2008-03-04 10:45:00,23.65,23.81,23.65,23.71,25200.0,23.2164,23.3735,23.2164,23.2753,25200.0
2008-03-04 10:50:00,23.7,23.77,23.65,23.65,21200.0,23.2655,23.3342,23.2164,23.2164,21200.0
2008-03-04 10:55:00,23.65,23.67,23.58,23.58,24900.0,23.2164,23.236,23.1477,23.1477,24900.0
2008-03-04 11:00:00,23.58,23.74,23.55,23.65,35700.0,23.1477,23.3048,23.1182,23.2164,35700.0
2008-03-04 11:05:00,23.65,23.65,23.46,23.46,27100.0,23.2164,23.2164,23.0299,23.0299,27100.0
2008-03-04 11:10:00,23.46,23.46,23.41,23.42,18700.0,23.0299,23.0299,22.9808,22.9906,18700.0
2008-03-04 11:15:00,23.41,23.5,23.41,23.49,32300.0,22.9808,23.0692,22.9808,23.0593,32300.0
2008-03-04 11:20:00,23.49,23.5,23.4,23.4,24600.0,23.0593,23.0692,22.971,22.971,24600.0
2008-03-04 11:25:00,23.39,23.45,23.29,23.45,40100.0,22.9612,23.0201,22.863,23.0201,40100.0
2008-03-04 11:30:00,23.46,23.53,23.44,23.47,20800.0,23.0299,23.0986,23.0103,23.0397,20800.0
2008-03-04 11:35:00,23.47,23.56,23.34,23.34,21800.0,23.0397,23.1281,22.9121,22.9121,21800.0
2008-03-04 11:40:00,23.35,23.45,23.33,23.33,24500.0,22.9219,23.0201,22.9023,22.9023,24500.0
2008-03-04 11:45:00,23.32,23.38,23.31,23.34,13800.0,22.8925,22.9514,22.8826,22.9121,13800.0
2008-03-04 11:50:00,23.34,23.35,23.27,23.27,28200.0,22.9121,22.9219,22.8434,22.8434,28200.0
2008-03-04 11:55:00,23.27,23.27,23.2,23.22,22300.0,22.8434,22.8434,22.7747,22.7943,22300.0
2008-03-04 12:00:00,23.23,23.37,23.22,23.3,57000.0,22.8041,22.9415,22.7943,22.8728,57000.0
2008-03-04 12:05:00,23.31,23.37,23.27,23.27,31300.0,22.8826,22.9415,22.8434,22.8434,31300.0
2008-03-04 12:10:00,23.27,23.37,23.26,23.31,33300.0,22.8434,22.9415,22.8336,22.8826,33300.0
2008-03-04 12:15:00,23.31,23.31,23.25,23.25,27100.0,22.8826,22.8826,22.8237,22.8237,27100.0
2008-03-04 12:20:00,23.25,23.27,23.21,23.23,50400.0,22.8237,22.8434,22.7845,22.8041,50400.0
2008-03-04 12:25:00,23.23,23.23,23.12,23.13,38300.0,22.8041,22.8041,22.6961,22.7059,38300.0
2008-03-04 12:30:00,23.14,23.21,23.13,23.21,60800.0,22.7158,22.7845,22.7059,22.7845,60800.0
2008-03-04 12:35:00,23.21,23.24,23.2,23.2,30400.0,22.7845,22.8139,22.7747,22.7747,30400.0
2008-03-04 12:40:00,23.2,23.28,23.12,23.12,76400.0,22.7747,22.8532,22.6961,22.6961,76400.0
2008-03-04 12:45:00,23.12,23.19,23.1,23.18,30700.0,22.6961,22.7648,22.6765,22.755,30700.0
2008-03-04 12:50:00,23.18,23.2,23.14,23.17,38500.0,22.755,22.7747,22.7158,22.7452,38500.0
2008-03-04 12:55:00,23.17,23.17,23.02,23.08,56200.0,22.7452,22.7452,22.598,22.6569,56200.0
2008-03-04 13:00:00,23.08,23.16,23.08,23.15,52400.0,22.6569,22.7354,22.6569,22.7256,52400.0
2008-03-04 13:05:00,23.14,23.15,23.1,23.1,27700.0,22.7158,22.7256,22.6765,22.6765,27700.0
2008-03-04 13:10:00,23.1,23.21,23.1,23.21,21600.0,22.6765,22.7845,22.6765,22.7845,21600.0
2008-03-04 13:15:00,23.21,23.26,23.19,23.19,20900.0,22.7845,22.8336,22.7648,22.7648,20900.0
2008-03-04 13:20:00,23.17,23.17,23.11,23.15,14800.0,22.7452,22.7452,22.6863,22.7256,14800.0
2008-03-04 13:25:00,23.16,23.26,23.16,23.26,25600.0,22.7354,22.8336,22.7354,22.8336,25600.0
2008-03-04 13:30:00,23.25,23.27,23.12,23.13,40100.0,22.8237,22.8434,22.6961,22.7059,40100.0
2008-03-04 13:35:00,23.13,23.13,22.95,22.96,41900.0,22.7059,22.7059,22.5292,22.5391,41900.0
2008-03-04 13:40:00,22.95,23.02,22.95,23.0,23600.0,22.5292,22.598,22.5292,22.5783,23600.0
2008-03-04 13:45:00,23.01,23.01,22.93,22.96,35700.0,22.5881,22.5881,22.5096,22.5391,35700.0
2008-03-04 13:50:00,22.96,23.0,22.94,22.96,24700.0,22.5391,22.5783,22.5194,22.5391,24700.0
2008-03-04 13:55:00,22.96,23.0,22.88,22.97,65700.0,22.5391,22.5783,22.4605,22.5489,65700.0
2008-03-04 14:00:00,22.97,23.0,22.89,22.94,86100.0,22.5489,22.5783,22.4703,22.5194,86100.0
2008-03-04 14:05:00,22.94,23.0,22.91,22.91,59500.0,22.5194,22.5783,22.49,22.49,59500.0
2008-03-04 14:10:00,22.9,22.95,22.89,22.92,31800.0,22.4802,22.5292,22.4703,22.4998,31800.0
2008-03-04 14:15:00,22.93,23.0,22.91,23.0,26200.0,22.5096,22.5783,22.49,22.5783,26200.0
2008-03-04 14:20:00,22.99,23.09,22.98,23.05,41300.0,22.5685,22.6667,22.5587,22.6274,41300.0
2008-03-04 14:25:00,23.05,23.07,22.95,22.97,32600.0,22.6274,22.647,22.5292,22.5489,32600.0
2008-03-04 14:30:00,22.98,23.0,22.96,23.0,22900.0,22.5587,22.5783,22.5391,22.5783,22900.0
2008-03-04 14:35:00,23.0,23.0,22.95,22.97,15100.0,22.5783,22.5783,22.5292,22.5489,15100.0
2008-03-04 14:40:00,22.97,23.08,22.95,23.05,52700.0,22.5489,22.6569,22.5292,22.6274,52700.0
2008-03-04 14:45:00,23.04,23.14,23.0,23.13,49800.0,22.6176,22.7158,22.5783,22.7059,49800.0
2008-03-04 14:50:00,23.13,23.13,23.02,23.1,57900.0,22.7059,22.7059,22.598,22.6765,57900.0
2008-03-04 14:55:00,23.09,23.09,22.97,23.04,54300.0,22.6667,22.6667,22.5489,22.6176,54300.0
2008-03-04 15:00:00,23.03,23.25,22.97,23.25,133000.0,22.6078,22.8237,22.5489,22.8237,133000.0
2008-03-04 15:05:00,23.25,23.4,23.25,23.31,52200.0,22.8237,22.971,22.8237,22.8826,52200.0
2008-03-04 15:10:00,23.31,23.31,23.21,23.21,50300.0,22.8826,22.8826,22.7845,22.7845,50300.0
2008-03-04 15:15:00,23.21,23.46,23.2,23.46,88400.0,22.7845,23.0299,22.7747,23.0299,88400.0
2008-03-04 15:20:00,23.45,23.49,23.35,23.38,45100.0,23.0201,23.0593,22.9219,22.9514,45100.0
2008-03-04 15:25:00,23.38,23.39,23.22,23.23,39700.0,22.9514,22.9612,22.7943,22.8041,39700.0
2008-03-04 15:30:00,23.23,23.26,23.14,23.26,195300.0,22.8041,22.8336,22.7158,22.8336,195300.0
2008-03-04 15:35:00,23.27,23.44,23.26,23.37,59800.0,22.8434,23.0103,22.8336,22.9415,59800.0
2008-03-04 15:40:00,23.37,23.46,23.34,23.35,73600.0,22.9415,23.0299,22.9121,22.9219,73600.0
2008-03-04 15:45:00,23.35,23.42,23.25,23.3,81600.0,22.9219,22.9906,22.8237,22.8728,81600.0
2008-03-04 15:50:00,23.3,23.31,23.17,23.28,103100.0,22.8728,22.8826,22.7452,22.8532,103100.0
2008-03-04 15:55:00,23.29,23.37,23.26,23.29,69900.0,22.863,22.9415,22.8336,22.863,69900.0
2008-03-05 09:30:00,23.42,23.86,23.28,23.69,90600.0,22.9906,23.4226,22.8532,23.2557,90600.0
2008-03-05 09:35:00,23.71,23.91,23.69,23.77,30300.0,23.2753,23.4716,23.2557,23.3342,30300.0
2008-03-05 09:40:00,23.77,23.81,23.59,23.6,54200.0,23.3342,23.3735,23.1575,23.1673,54200.0
2008-03-05 09:45:00,23.59,23.71,23.49,23.69,68100.0,23.1575,23.2753,23.0593,23.2557,68100.0
2008-03-05 09:50:00,23.67,23.74,23.59,23.72,59800.0,23.236,23.3048,23.1575,23.2851,59800.0
2008-03-05 09:55:00,23.73,23.87,23.73,23.84,15900.0,23.2949,23.4324,23.2949,23.4029,15900.0
2008-03-05 10:00:00,23.84,24.0,23.84,23.91,133800.0,23.4029,23.56,23.4029,23.4716,133800.0
2008-03-05 10:05:00,23.94,24.15,23.93,23.97,60700.0,23.5011,23.7072,23.4913,23.5305,60700.0
2008-03-05 10:10:00,23.98,24.0,23.82,23.87,38400.0,23.5404,23.56,23.3833,23.4324,38400.0
2008-03-05 10:15:00,23.88,23.91,23.87,23.89,35900.0,23.4422,23.4716,23.4324,23.452,35900.0
2008-03-05 10:20:00,23.88,23.88,23.77,23.77,19400.0,23.4422,23.4422,23.3342,23.3342,19400.0
2008-03-05 10:25:00,23.77,23.79,23.67,23.73,40100.0,23.3342,23.3538,23.236,23.2949,40100.0
2008-03-05 10:30:00,23.72,23.72,23.61,23.62,38500.0,23.2851,23.2851,23.1771,23.187,38500.0
2008-03-05 10:35:00,23.6,23.72,23.57,23.66,47500.0,23.1673,23.2851,23.1379,23.2262,47500.0
2008-03-05 10:40:00,23.66,23.7,23.59,23.6,29200.0,23.2262,23.2655,23.1575,23.1673,29200.0
2008-03-05 10:45:00,23.58,23.6,23.57,23.6,18100.0,23.1477,23.1673,23.1379,23.1673,18100.0
2008-03-05 10:50:00,23.61,23.88,23.61,23.85,47100.0,23.1771,23.4422,23.1771,23.4127,47100.0
2008-03-05 10:55:00,23.86,23.86,23.75,23.75,5900.0,23.4226,23.4226,23.3146,23.3146,5900.0
2008-03-05 11:00:00,23.76,23.78,23.66,23.68,8300.0,23.3244,23.344,23.2262,23.2459,8300.0
2008-03-05 11:05:00,23.68,23.77,23.67,23.75,10200.0,23.2459,23.3342,23.236,23.3146,10200.0
2008-03-05 11:10:00,23.75,23.8,23.73,23.75,14100.0,23.3146,23.3637,23.2949,23.3146,14100.0
2008-03-05 11:15:00,23.75,23.76,23.73,23.74,22200.0,23.3146,23.3244,23.2949,23.3048,22200.0
2008-03-05 11:20:00,23.74,23.75,23.62,23.67,26400.0,23.3048,23.3146,23.187,23.236,26400.0
2008-03-05 11:25:00,23.69,23.76,23.62,23.73,31700.0,23.2557,23.3244,23.187,23.2949,31700.0
2008-03-05 11:30:00,23.76,23.78,23.73,23.75,14900.0,23.3244,23.344,23.2949,23.3146,14900.0
2008-03-05 11:35:00,23.75,23.76,23.72,23.75,16500.0,23.3146,23.3244,23.2851,23.3146,16500.0
2008-03-05 11:40:00,23.74,23.75,23.61,23.73,41900.0,23.3048,23.3146,23.1771,23.2949,41900.0
2008-03-05 11:45:00,23.73,23.75,23.7,23.72,9000.0,23.2949,23.3146,23.2655,23.2851,9000.0
2008-03-05 11:50:00,23.71,23.75,23.71,23.74,15400.0,23.2753,23.3146,23.2753,23.3048,15400.0
2008-03-05 11:55:00,23.75,23.76,23.7,23.7,20700.0,23.3146,23.3244,23.2655,23.2655,20700.0
2008-03-05 12:00:00,23.72,23.78,23.72,23.72,46600.0,23.2851,23.344,23.2851,23.2851,46600.0
2008-03-05 12:05:00,23.75,23.8,23.61,23.65,47900.0,23.3146,23.3637,23.1771,23.2164,47900.0
2008-03-05 12:10:00,23.67,23.76,23.67,23.71,17800.0,23.236,23.3244,23.236,23.2753,17800.0
2008-03-05 12:15:00,23.71,23.74,23.61,23.63,10700.0,23.2753,23.3048,23.1771,23.1968,10700.0
2008-03-05 12:20:00,23.64,23.73,23.62,23.73,8100.0,23.2066,23.2949,23.187,23.2949,8100.0
2008-03-05 12:25:00,23.72,23.73,23.56,23.58,12900.0,23.2851,23.2949,23.1281,23.1477,12900.0
2008-03-05 12:30:00,23.58,23.63,23.43,23.45,39400.0,23.1477,23.1968,23.0004,23.0201,39400.0
2008-03-05 12:35:00,23.46,23.47,23.4,23.4,30200.0,23.0299,23.0397,22.971,22.971,30200.0
2008-03-05 12:40:00,23.4,23.41,23.33,23.34,40200.0,22.971,22.9808,22.9023,22.9121,40200.0
2008-03-05 12:45:00,23.35,23.36,23.23,23.26,38900.0,22.9219,22.9317,22.8041,22.8336,38900.0
2008-03-05 12:50:00,23.26,23.27,23.22,23.25,47800.0,22.8336,22.8434,22.7943,22.8237,47800.0
2008-03-05 12:55:00,23.24,23.25,23.21,23.22,58600.0,22.8139,22.8237,22.7845,22.7943,58600.0
2008-03-05 13:00:00,23.22,23.41,23.21,23.4,49200.0,22.7943,22.9808,22.7845,22.971,49200.0
2008-03-05 13:05:00,23.4,23.5,23.39,23.5,10600.0,22.971,23.0692,22.9612,23.0692,10600.0
2008-03-05 13:10:00,23.51,23.54,23.43,23.51,84000.0,23.079,23.1084,23.0004,23.079,84000.0
2008-03-05 13:15:00,23.5,23.52,23.26,23.29,20200.0,23.0692,23.0888,22.8336,22.863,20200.0
2008-03-05 13:20:00,23.29,23.29,23.17,23.17,23100.0,22.863,22.863,22.7452,22.7452,23100.0
2008-03-05 13:25:00,23.18,23.23,23.16,23.2,23600.0,22.755,22.8041,22.7354,22.7747,23600.0
2008-03-05 13:30:00,23.19,23.19,23.1,23.1,18400.0,22.7648,22.7648,22.6765,22.6765,18400.0
2008-03-05 13:35:00,23.1,23.1,22.96,22.99,29800.0,22.6765,22.6765,22.5391,22.5685,29800.0
2008-03-05 13:40:00,22.99,23.0,22.88,22.94,53200.0,22.5685,22.5783,22.4605,22.5194,53200.0
2008-03-05 13:45:00,22.93,22.95,22.86,22.92,32400.0,22.5096,22.5292,22.4409,22.4998,32400.0
2008-03-05 13:50:00,22.92,22.95,22.88,22.91,36300.0,22.4998,22.5292,22.4605,22.49,36300.0
2008-03-05 13:55:00,22.91,22.96,22.86,22.94,31100.0,22.49,22.5391,22.4409,22.5194,31100.0
2008-03-05 14:00:00,22.94,22.98,22.88,22.92,30100.0,22.5194,22.5587,22.4605,22.4998,30100.0
2008-03-05 14:05:00,22.93,22.96,22.89,22.95,30800.0,22.5096,22.5391,22.4703,22.5292,30800.0
2008-03-05 14:10:00,22.95,22.98,22.94,22.96,22000.0,22.5292,22.5587,22.5194,22.5391,22000.0
2008-03-05 14:15:00,22.96,23.11,22.96,23.1,49000.0,22.5391,22.6863,22.5391,22.6765,49000.0
2008-03-05 14:20:00,23.09,23.15,23.08,23.15,9200.0,22.6667,22.7256,22.6569,22.7256,9200.0
2008-03-05 14:25:00,23.15,23.29,23.13,23.27,41300.0,22.7256,22.863,22.7059,22.8434,41300.0
2008-03-05 14:30:00,23.27,23.28,23.17,23.19,24700.0,22.8434,22.8532,22.7452,22.7648,24700.0
2008-03-05 14:35:00,23.18,23.31,23.17,23.24,22800.0,22.755,22.8826,22.7452,22.8139,22800.0
2008-03-05 14:40:00,23.25,23.32,23.25,23.28,17800.0,22.8237,22.8925,22.8237,22.8532,17800.0
2008-03-05 14:45:00,23.29,23.46,23.29,23.45,23100.0,22.863,23.0299,22.863,23.0201,23100.0
2008-03-05 14:50:00,23.45,23.56,23.43,23.47,35200.0,23.0201,23.1281,23.0004,23.0397,35200.0
2008-03-05 14:55:00,23.47,23.49,23.38,23.41,13800.0,23.0397,23.0593,22.9514,22.9808,13800.0
2008-03-05 15:00:00,23.41,23.43,23.36,23.43,11900.0,22.9808,23.0004,22.9317,23.0004,11900.0
2008-03-05 15:05:00,23.41,23.5,23.41,23.46,34900.0,22.9808,23.0692,22.9808,23.0299,34900.0
2008-03-05 15:10:00,23.46,23.5,23.44,23.47,18600.0,23.0299,23.0692,23.0103,23.0397,18600.0
2008-03-05 15:15:00,23.46,23.46,23.33,23.33,28100.0,23.0299,23.0299,22.9023,22.9023,28100.0
2008-03-05 15:20:00,23.33,23.45,23.3,23.45,15500.0,22.9023,23.0201,22.8728,23.0201,15500.0
2008-03-05 15:25:00,23.44,23.53,23.39,23.51,32700.0,23.0103,23.0986,22.9612,23.079,32700.0
2008-03-05 15:30:00,23.5,23.62,23.48,23.58,35500.0,23.0692,23.187,23.0495,23.1477,35500.0
2008-03-05 15:35:00,23.59,23.75,23.53,23.63,105500.0,23.1575,23.3146,23.0986,23.1968,105500.0
2008-03-05 15:40:00,23.64,23.7,23.57,23.61,36900.0,23.2066,23.2655,23.1379,23.1771,36900.0
2008-03-05 15:45:00,23.59,23.63,23.56,23.59,28700.0,23.1575,23.1968,23.1281,23.1575,28700.0
2008-03-05 15:50:00,23.58,23.63,23.54,23.63,32900.0,23.1477,23.1968,23.1084,23.1968,32900.0
2008-03-05 15:55:00,23.62,23.66,23.6,23.64,50100.0,23.187,23.2262,23.1673,23.2066,50100.0
2008-03-06 09:30:00,23.53,23.64,23.43,23.52,13700.0,23.0986,23.2066,23.0004,23.0888,13700.0
2008-03-06 09:35:00,23.5,23.76,23.48,23.69,25500.0,23.0692,23.3244,23.0495,23.2557,25500.0
2008-03-06 09:40:00,23.72,23.76,23.6,23.69,38300.0,23.2851,23.3244,23.1673,23.2557,38300.0
2008-03-06 09:45:00,23.68,23.69,23.63,23.68,34000.0,23.2459,23.2557,23.1968,23.2459,34000.0
2008-03-06 09:50:00,23.68,23.71,23.62,23.64,42800.0,23.2459,23.2753,23.187,23.2066,42800.0
2008-03-06 09:55:00,23.63,23.7,23.48,23.53,31900.0,23.1968,23.2655,23.0495,23.0986,31900.0
2008-03-06 10:00:00,23.56,23.56,23.32,23.37,39700.0,23.1281,23.1281,22.8925,22.9415,39700.0
2008-03-06 10:05:00,23.38,23.55,23.38,23.5,20300.0,22.9514,23.1182,22.9514,23.0692,20300.0
2008-03-06 10:10:00,23.5,23.66,23.48,23.66,30200.0,23.0692,23.2262,23.0495,23.2262,30200.0
2008-03-06 10:15:00,23.64,23.66,23.52,23.55,38000.0,23.2066,23.2262,23.0888,23.1182,38000.0
2008-03-06 10:20:00,23.53,23.55,23.47,23.49,47300.0,23.0986,23.1182,23.0397,23.0593,47300.0
2008-03-06 10:25:00,23.48,23.48,23.4,23.41,38300.0,23.0495,23.0495,22.971,22.9808,38300.0
2008-03-06 10:30:00,23.42,23.45,23.38,23.42,38900.0,22.9906,23.0201,22.9514,22.9906,38900.0
2008-03-06 10:35:00,23.41,23.47,23.39,23.47,25100.0,22.9808,23.0397,22.9612,23.0397,25100.0
2008-03-06 10:40:00,23.48,23.51,23.41,23.45,11600.0,23.0495,23.079,22.9808,23.0201,11600.0
2008-03-06 10:45:00,23.45,23.53,23.43,23.48,14400.0,23.0201,23.0986,23.0004,23.0495,14400.0
2008-03-06 10:50:00,23.48,23.56,23.46,23.5,17300.0,23.0495,23.1281,23.0299,23.0692,17300.0
2008-03-06 10:55:00,23.51,23.59,23.5,23.5,11100.0,23.079,23.1575,23.0692,23.0692,11100.0
2008-03-06 11:00:00,23.51,23.64,23.5,23.57,17300.0,23.079,23.2066,23.0692,23.1379,17300.0
2008-03-06 11:05:00,23.56,23.56,23.48,23.53,13100.0,23.1281,23.1281,23.0495,23.0986,13100.0
2008-03-06 11:10:00,23.52,23.57,23.49,23.49,13400.0,23.0888,23.1379,23.0593,23.0593,13400.0
2008-03-06 11:15:00,23.5,23.6,23.48,23.56,13300.0,23.0692,23.1673,23.0495,23.1281,13300.0
2008-03-06 11:20:00,23.56,23.61,23.52,23.53,7300.0,23.1281,23.1771,23.0888,23.0986,7300.0
2008-03-06 11:25:00,23.52,23.54,23.5,23.5,11300.0,23.0888,23.1084,23.0692,23.0692,11300.0
2008-03-06 11:30:00,23.5,23.53,23.49,23.49,13500.0,23.0692,23.0986,23.0593,23.0593,13500.0
2008-03-06 11:35:00,23.51,23.62,23.49,23.61,14600.0,23.079,23.187,23.0593,23.1771,14600.0
2008-03-06 11:40:00,23.62,23.62,23.5,23.56,27100.0,23.187,23.187,23.0692,23.1281,27100.0
2008-03-06 11:45:00,23.56,23.57,23.52,23.54,6100.0,23.1281,23.1379,23.0888,23.1084,6100.0
2008-03-06 11:50:00,23.54,23.59,23.5,23.59,13200.0,23.1084,23.1575,23.0692,23.1575,13200.0
2008-03-06 11:55:00,23.59,23.67,23.59,23.67,25500.0,23.1575,23.236,23.1575,23.236,25500.0
2008-03-06 12:00:00,23.66,23.68,23.57,23.59,27400.0,23.2262,23.2459,23.1379,23.1575,27400.0
2008-03-06 12:05:00,23.59,23.61,23.55,23.55,14300.0,23.1575,23.1771,23.1182,23.1182,14300.0
2008-03-06 12:10:00,23.54,23.54,23.46,23.49,15300.0,23.1084,23.1084,23.0299,23.0593,15300.0
2008-03-06 12:15:00,23.49,23.53,23.42,23.44,47400.0,23.0593,23.0986,22.9906,23.0103,47400.0
2008-03-06 12:20:00,23.42,23.44,23.37,23.4,14600.0,22.9906,23.0103,22.9415,22.971,14600.0
2008-03-06 12:25:00,23.39,23.45,23.36,23.42,22800.0,22.9612,23.0201,22.9317,22.9906,22800.0
2008-03-06 12:30:00,23.42,23.45,23.33,23.38,23100.0,22.9906,23.0201,22.9023,22.9514,23100.0
2008-03-06 12:35:00,23.39,23.43,23.32,23.32,17500.0,22.9612,23.0004,22.8925,22.8925,17500.0
2008-03-06 12:40:00,23.32,23.4,23.32,23.4,18700.0,22.8925,22.971,22.8925,22.971,18700.0
2008-03-06 12:45:00,23.4,23.43,23.37,23.38,16000.0,22.971,23.0004,22.9415,22.9514,16000.0
2008-03-06 12:50:00,23.38,23.38,23.37,23.38,6200.0,22.9514,22.9514,22.9415,22.9514,6200.0
2008-03-06 12:55:00,23.38,23.38,23.23,23.24,26500.0,22.9514,22.9514,22.8041,22.8139,26500.0
2008-03-06 13:00:00,23.24,23.34,23.24,23.3,20000.0,22.8139,22.9121,22.8139,22.8728,20000.0
2008-03-06 13:05:00,23.29,23.37,23.25,23.26,42500.0,22.863,22.9415,22.8237,22.8336,42500.0
2008-03-06 13:10:00,23.27,23.27,23.23,23.23,13600.0,22.8434,22.8434,22.8041,22.8041,13600.0
2008-03-06 13:15:00,23.23,23.26,23.17,23.19,36600.0,22.8041,22.8336,22.7452,22.7648,36600.0
2008-03-06 13:20:00,23.18,23.2,23.15,23.17,22700.0,22.755,22.7747,22.7256,22.7452,22700.0
2008-03-06 13:25:00,23.17,23.17,23.09,23.11,21000.0,22.7452,22.7452,22.6667,22.6863,21000.0
2008-03-06 13:30:00,23.12,23.2,23.1,23.16,18800.0,22.6961,22.7747,22.6765,22.7354,18800.0
2008-03-06 13:35:00,23.16,23.18,23.12,23.15,8400.0,22.7354,22.755,22.6961,22.7256,8400.0
2008-03-06 13:40:00,23.14,23.16,23.11,23.13,5400.0,22.7158,22.7354,22.6863,22.7059,5400.0
2008-03-06 13:45:00,23.14,23.23,23.12,23.22,9400.0,22.7158,22.8041,22.6961,22.7943,9400.0
2008-03-06 13:50:00,23.2,23.24,23.19,23.19,12400.0,22.7747,22.8139,22.7648,22.7648,12400.0
2008-03-06 13:55:00,23.19,23.21,23.17,23.17,4300.0,22.7648,22.7845,22.7452,22.7452,4300.0
2008-03-06 14:00:00,23.16,23.25,23.14,23.19,6600.0,22.7354,22.8237,22.7158,22.7648,6600.0
2008-03-06 14:05:00,23.19,23.25,23.18,23.2,8800.0,22.7648,22.8237,22.755,22.7747,8800.0
2008-03-06 14:10:00,23.2,23.24,23.19,23.22,8800.0,22.7747,22.8139,22.7648,22.7943,8800.0
2008-03-06 14:15:00,23.22,23.27,23.2,23.25,13300.0,22.7943,22.8434,22.7747,22.8237,13300.0
2008-03-06 14:20:00,23.25,23.29,23.24,23.25,24300.0,22.8237,22.863,22.8139,22.8237,24300.0
2008-03-06 14:25:00,23.23,23.23,23.13,23.15,18100.0,22.8041,22.8041,22.7059,22.7256,18100.0
2008-03-06 14:30:00,23.14,23.14,23.1,23.11,15400.0,22.7158,22.7158,22.6765,22.6863,15400.0
2008-03-06 14:35:00,23.11,23.24,23.1,23.23,17100.0,22.6863,22.8139,22.6765,22.8041,17100.0
2008-03-06 14:40:00,23.23,23.28,23.21,23.27,15000.0,22.8041,22.8532,22.7845,22.8434,15000.0
2008-03-06 14:45:00,23.27,23.32,23.24,23.3,14400.0,22.8434,22.8925,22.8139,22.8728,14400.0
2008-03-06 14:50:00,23.3,23.3,23.24,23.27,11200.0,22.8728,22.8728,22.8139,22.8434,11200.0
2008-03-06 14:55:00,23.25,23.29,23.25,23.28,13900.0,22.8237,22.863,22.8237,22.8532,13900.0
2008-03-06 15:00:00,23.28,23.33,23.26,23.28,80600.0,22.8532,22.9023,22.8336,22.8532,80600.0
2008-03-06 15:05:00,23.28,23.3,23.2,23.21,49100.0,22.8532,22.8728,22.7747,22.7845,49100.0
2008-03-06 15:10:00,23.19,23.2,23.1,23.11,24200.0,22.7648,22.7747,22.6765,22.6863,24200.0
2008-03-06 15:15:00,23.12,23.23,23.1,23.23,32600.0,22.6961,22.8041,22.6765,22.8041,32600.0
2008-03-06 15:20:00,23.24,23.24,23.17,23.19,28000.0,22.8139,22.8139,22.7452,22.7648,28000.0
2008-03-06 15:25:00,23.2,23.27,23.17,23.25,27700.0,22.7747,22.8434,22.7452,22.8237,27700.0
2008-03-06 15:30:00,23.25,23.29,23.22,23.22,41200.0,22.8237,22.863,22.7943,22.7943,41200.0
2008-03-06 15:35:00,23.22,23.22,23.15,23.17,33800.0,22.7943,22.7943,22.7256,22.7452,33800.0
2008-03-06 15:40:00,23.16,23.21,23.14,23.21,31200.0,22.7354,22.7845,22.7158,22.7845,31200.0
2008-03-06 15:45:00,23.22,23.29,23.12,23.14,38900.0,22.7943,22.863,22.6961,22.7158,38900.0
2008-03-06 15:50:00,23.13,23.16,23.07,23.16,38100.0,22.7059,22.7354,22.647,22.7354,38100.0
2008-03-06 15:55:00,23.17,23.17,23.03,23.11,45500.0,22.7452,22.7452,22.6078,22.6863,45500.0
2008-03-07 09:30:00,22.84,22.9,22.63,22.67,29700.0,22.4213,22.4802,22.2151,22.2544,29700.0
2008-03-07 09:35:00,22.67,22.98,22.61,22.92,18100.0,22.2544,22.5587,22.1955,22.4998,18100.0
2008-03-07 09:40:00,22.92,23.0,22.83,22.94,26600.0,22.4998,22.5783,22.4114,22.5194,26600.0
2008-03-07 09:45:00,22.95,23.29,22.95,23.23,37500.0,22.5292,22.863,22.5292,22.8041,37500.0
2008-03-07 09:50:00,23.28,23.28,22.98,22.98,15500.0,22.8532,22.8532,22.5587,22.5587,15500.0
2008-03-07 09:55:00,23.0,23.14,22.96,23.08,24000.0,22.5783,22.7158,22.5391,22.6569,24000.0
2008-03-07 10:00:00,23.1,23.16,23.06,23.11,25000.0,22.6765,22.7354,22.6372,22.6863,25000.0
2008-03-07 10:05:00,23.11,23.13,22.89,22.89,22200.0,22.6863,22.7059,22.4703,22.4703,22200.0
2008-03-07 10:10:00,22.89,22.92,22.73,22.78,22700.0,22.4703,22.4998,22.3133,22.3624,22700.0
2008-03-07 10:15:00,22.81,22.92,22.78,22.86,28000.0,22.3918,22.4998,22.3624,22.4409,28000.0
2008-03-07 10:20:00,22.89,22.99,22.77,22.77,39200.0,22.4703,22.5685,22.3525,22.3525,39200.0
2008-03-07 10:25:00,22.78,22.81,22.62,22.65,60200.0,22.3624,22.3918,22.2053,22.2347,60200.0
2008-03-07 10:30:00,22.67,22.76,22.67,22.74,91600.0,22.2544,22.3427,22.2544,22.3231,91600.0
2008-03-07 10:35:00,22.74,22.76,22.6,22.76,85100.0,22.3231,22.3427,22.1857,22.3427,85100.0
2008-03-07 10:40:00,22.76,22.92,22.76,22.81,32800.0,22.3427,22.4998,22.3427,22.3918,32800.0
2008-03-07 10:45:00,22.8,22.81,22.7,22.71,46000.0,22.382,22.3918,22.2838,22.2936,46000.0
2008-03-07 10:50:00,22.71,22.72,22.68,22.7,22500.0,22.2936,22.3035,22.2642,22.2838,22500.0
2008-03-07 10:55:00,22.69,22.71,22.55,22.6,27400.0,22.274,22.2936,22.1366,22.1857,27400.0
2008-03-07 11:00:00,22.62,22.63,22.57,22.57,12300.0,22.2053,22.2151,22.1562,22.1562,12300.0
2008-03-07 11:05:00,22.57,22.6,22.51,22.52,9100.0,22.1562,22.1857,22.0973,22.1071,9100.0
2008-03-07 11:10:00,22.52,22.59,22.5,22.5,16600.0,22.1071,22.1758,22.0875,22.0875,16600.0
2008-03-07 11:15:00,22.5,22.51,22.47,22.5,17300.0,22.0875,22.0973,22.058,22.0875,17300.0
2008-03-07 11:20:00,22.52,22.6,22.46,22.58,19400.0,22.1071,22.1857,22.0482,22.166,19400.0
2008-03-07 11:25:00,22.57,22.58,22.4,22.41,14900.0,22.1562,22.166,21.9893,21.9991,14900.0
2008-03-07 11:30:00,22.41,22.52,22.41,22.5,18000.0,21.9991,22.1071,21.9991,22.0875,18000.0
2008-03-07 11:35:00,22.51,22.51,22.47,22.5,4900.0,22.0973,22.0973,22.058,22.0875,4900.0
2008-03-07 11:40:00,22.49,22.52,22.33,22.34,19600.0,22.0777,22.1071,21.9206,21.9304,19600.0
2008-03-07 11:45:00,22.32,22.32,22.17,22.19,27500.0,21.9108,21.9108,21.7635,21.7832,27500.0
2008-03-07 11:50:00,22.17,22.24,22.08,22.09,55300.0,21.7635,21.8323,21.6752,21.685,55300.0
2008-03-07 11:55:00,22.12,22.19,22.09,22.15,21400.0,21.7145,21.7832,21.685,21.7439,21400.0
2008-03-07 12:00:00,22.15,22.15,22.11,22.11,24100.0,21.7439,21.7439,21.7046,21.7046,24100.0
2008-03-07 12:05:00,22.1,22.12,22.05,22.08,39400.0,21.6948,21.7145,21.6457,21.6752,39400.0
2008-03-07 12:10:00,22.08,22.09,21.96,22.0,95300.0,21.6752,21.685,21.5574,21.5967,95300.0
2008-03-07 12:15:00,22.01,22.05,21.99,22.04,32900.0,21.6065,21.6457,21.5868,21.6359,32900.0
2008-03-07 12:20:00,22.03,22.05,21.89,21.98,71900.0,21.6261,21.6457,21.4887,21.577,71900.0
2008-03-07 12:25:00,21.98,21.99,21.91,21.96,27700.0,21.577,21.5868,21.5083,21.5574,27700.0
2008-03-07 12:30:00,21.96,22.0,21.95,21.97,25000.0,21.5574,21.5967,21.5476,21.5672,25000.0
2008-03-07 12:35:00,21.98,21.99,21.93,21.97,18700.0,21.577,21.5868,21.5279,21.5672,18700.0
2008-03-07 12:40:00,21.94,22.03,21.93,22.01,56600.0,21.5378,21.6261,21.5279,21.6065,56600.0
2008-03-07 12:45:00,22.03,22.05,21.99,22.03,15400.0,21.6261,21.6457,21.5868,21.6261,15400.0
2008-03-07 12:50:00,22.03,22.13,22.03,22.09,27700.0,21.6261,21.7243,21.6261,21.685,27700.0
2008-03-07 12:55:00,22.08,22.1,22.02,22.07,17600.0,21.6752,21.6948,21.6163,21.6654,17600.0
2008-03-07 13:00:00,22.06,22.07,21.97,22.03,25300.0,21.6556,21.6654,21.5672,21.6261,25300.0
2008-03-07 13:05:00,22.03,22.04,22.0,22.0,15900.0,21.6261,21.6359,21.5967,21.5967,15900.0
2008-03-07 13:10:00,22.0,22.02,21.98,22.0,28300.0,21.5967,21.6163,21.577,21.5967,28300.0
2008-03-07 13:15:00,22.0,22.01,21.97,22.0,28600.0,21.5967,21.6065,21.5672,21.5967,28600.0
2008-03-07 13:20:00,22.0,22.03,21.99,22.01,11800.0,21.5967,21.6261,21.5868,21.6065,11800.0
2008-03-07 13:25:00,22.0,22.01,21.98,22.0,24900.0,21.5967,21.6065,21.577,21.5967,24900.0
2008-03-07 13:30:00,22.01,22.01,21.99,22.0,29700.0,21.6065,21.6065,21.5868,21.5967,29700.0
2008-03-07 13:35:00,22.0,22.01,21.95,21.96,24000.0,21.5967,21.6065,21.5476,21.5574,24000.0
2008-03-07 13:40:00,21.95,22.01,21.88,21.88,70100.0,21.5476,21.6065,21.4789,21.4789,70100.0
2008-03-07 13:45:00,21.88,21.92,21.86,21.87,22900.0,21.4789,21.5181,21.4592,21.469,22900.0
2008-03-07 13:50:00,21.86,21.88,21.85,21.86,62100.0,21.4592,21.4789,21.4494,21.4592,62100.0
2008-03-07 13:55:00,21.87,21.9,21.86,21.87,42500.0,21.469,21.4985,21.4592,21.469,42500.0
2008-03-07 14:00:00,21.88,21.88,21.78,21.81,22700.0,21.4789,21.4789,21.3807,21.4101,22700.0
2008-03-07 14:05:00,21.8,21.86,21.72,21.86,43600.0,21.4003,21.4592,21.3218,21.4592,43600.0
2008-03-07 14:10:00,21.85,21.86,21.78,21.8,53700.0,21.4494,21.4592,21.3807,21.4003,53700.0
2008-03-07 14:15:00,21.78,21.79,21.77,21.78,16900.0,21.3807,21.3905,21.3709,21.3807,16900.0
2008-03-07 14:20:00,21.78,21.78,21.61,21.63,44300.0,21.3807,21.3807,21.2138,21.2334,44300.0
2008-03-07 14:25:00,21.62,21.65,21.61,21.64,34900.0,21.2236,21.2531,21.2138,21.2433,34900.0
2008-03-07 14:30:00,21.64,21.7,21.64,21.69,32000.0,21.2433,21.3022,21.2433,21.2923,32000.0
2008-03-07 14:35:00,21.69,21.7,21.59,21.59,35100.0,21.2923,21.3022,21.1942,21.1942,35100.0
2008-03-07 14:40:00,21.61,21.7,21.6,21.7,21700.0,21.2138,21.3022,21.204,21.3022,21700.0
2008-03-07 14:45:00,21.71,21.88,21.69,21.87,41800.0,21.312,21.4789,21.2923,21.469,41800.0
2008-03-07 14:50:00,21.86,21.86,21.75,21.82,128800.0,21.4592,21.4592,21.3512,21.42,128800.0
2008-03-07 14:55:00,21.82,22.0,21.78,22.0,67700.0,21.42,21.5967,21.3807,21.5967,67700.0
2008-03-07 15:00:00,22.0,22.03,21.92,21.92,59600.0,21.5967,21.6261,21.5181,21.5181,59600.0
2008-03-07 15:05:00,21.93,22.05,21.91,22.05,30900.0,21.5279,21.6457,21.5083,21.6457,30900.0
2008-03-07 15:10:00,22.04,22.05,21.93,21.95,68300.0,21.6359,21.6457,21.5279,21.5476,68300.0
2008-03-07 15:15:00,21.95,22.1,21.93,22.09,72900.0,21.5476,21.6948,21.5279,21.685,72900.0
2008-03-07 15:20:00,22.09,22.17,22.05,22.09,82200.0,21.685,21.7635,21.6457,21.685,82200.0
2008-03-07 15:25:00,22.08,22.11,21.95,21.97,34900.0,21.6752,21.7046,21.5476,21.5672,34900.0
2008-03-07 15:30:00,21.99,21.99,21.84,21.84,39600.0,21.5868,21.5868,21.4396,21.4396,39600.0
2008-03-07 15:35:00,21.84,22.0,21.83,21.9,43000.0,21.4396,21.5967,21.4298,21.4985,43000.0
2008-03-07 15:40:00,21.88,21.94,21.82,21.86,39700.0,21.4789,21.5378,21.42,21.4592,39700.0
2008-03-07 15:45:00,21.88,21.88,21.74,21.75,88700.0,21.4789,21.4789,21.3414,21.3512,88700.0
2008-03-07 15:50:00,21.75,21.93,21.75,21.89,134900.0,21.3512,21.5279,21.3512,21.4887,134900.0
2008-03-07 15:55:00,21.89,21.94,21.8,21.87,128400.0,21.4887,21.5378,21.4003,21.469,128400.0
2008-03-10 09:30:00,21.91,22.1,21.91,21.95,20600.0,21.5083,21.6948,21.5083,21.5476,20600.0
2008-03-10 09:35:00,21.95,21.96,21.66,21.72,165700.0,21.5476,21.5574,21.2629,21.3218,165700.0
2008-03-10 09:40:00,21.74,21.87,21.7,21.86,40100.0,21.3414,21.469,21.3022,21.4592,40100.0
2008-03-10 09:45:00,21.85,21.87,21.74,21.75,26300.0,21.4494,21.469,21.3414,21.3512,26300.0
2008-03-10 09:50:00,21.75,21.86,21.7,21.76,39200.0,21.3512,21.4592,21.3022,21.3611,39200.0
2008-03-10 09:55:00,21.76,21.83,21.76,21.82,21300.0,21.3611,21.4298,21.3611,21.42,21300.0
2008-03-10 10:00:00,21.82,21.92,21.79,21.87,139300.0,21.42,21.5181,21.3905,21.469,139300.0
2008-03-10 10:05:00,21.87,21.89,21.78,21.79,40700.0,21.469,21.4887,21.3807,21.3905,40700.0
2008-03-10 10:10:00,21.82,21.93,21.8,21.87,12500.0,21.42,21.5279,21.4003,21.469,12500.0
2008-03-10 10:15:00,21.87,21.94,21.76,21.76,66800.0,21.469,21.5378,21.3611,21.3611,66800.0
2008-03-10 10:20:00,21.76,21.76,21.65,21.65,9100.0,21.3611,21.3611,21.2531,21.2531,9100.0
2008-03-10 10:25:00,21.66,21.69,21.55,21.69,17500.0,21.2629,21.2923,21.1549,21.2923,17500.0
2008-03-10 10:30:00,21.69,21.84,21.69,21.82,31000.0,21.2923,21.4396,21.2923,21.42,31000.0
2008-03-10 10:35:00,21.83,21.84,21.75,21.77,44800.0,21.4298,21.4396,21.3512,21.3709,44800.0
2008-03-10 10:40:00,21.78,21.89,21.75,21.88,72500.0,21.3807,21.4887,21.3512,21.4789,72500.0
2008-03-10 10:45:00,21.87,22.01,21.84,21.97,19700.0,21.469,21.6065,21.4396,21.5672,19700.0
2008-03-10 10:50:00,21.97,21.99,21.92,21.94,18300.0,21.5672,21.5868,21.5181,21.5378,18300.0
2008-03-10 10:55:00,21.93,22.01,21.9,21.92,23500.0,21.5279,21.6065,21.4985,21.5181,23500.0
2008-03-10 11:00:00,21.9,21.97,21.87,21.91,35700.0,21.4985,21.5672,21.469,21.5083,35700.0
2008-03-10 11:05:00,21.91,21.92,21.79,21.79,37600.0,21.5083,21.5181,21.3905,21.3905,37600.0
2008-03-10 11:10:00,21.79,21.88,21.79,21.83,39500.0,21.3905,21.4789,21.3905,21.4298,39500.0
2008-03-10 11:15:00,21.82,21.83,21.8,21.81,17900.0,21.42,21.4298,21.4003,21.4101,17900.0
2008-03-10 11:20:00,21.8,21.92,21.77,21.83,91600.0,21.4003,21.5181,21.3709,21.4298,91600.0
2008-03-10 11:25:00,21.83,21.86,21.73,21.75,45200.0,21.4298,21.4592,21.3316,21.3512,45200.0
2008-03-10 11:30:00,21.76,21.77,21.69,21.7,43600.0,21.3611,21.3709,21.2923,21.3022,43600.0
2008-03-10 11:35:00,21.7,21.7,21.47,21.49,161800.0,21.3022,21.3022,21.0764,21.096,161800.0
2008-03-10 11:40:00,21.49,21.56,21.42,21.45,90300.0,21.096,21.1647,21.0273,21.0567,90300.0
2008-03-10 11:45:00,21.45,21.5,21.41,21.5,31100.0,21.0567,21.1058,21.0175,21.1058,31100.0
2008-03-10 11:50:00,21.48,21.5,21.47,21.49,35900.0,21.0862,21.1058,21.0764,21.096,35900.0
2008-03-10 11:55:00,21.49,21.51,21.47,21.5,24000.0,21.096,21.1156,21.0764,21.1058,24000.0
2008-03-10 12:00:00,21.5,21.52,21.47,21.49,69000.0,21.1058,21.1255,21.0764,21.096,69000.0
2008-03-10 12:05:00,21.5,21.58,21.48,21.58,47800.0,21.1058,21.1844,21.0862,21.1844,47800.0
2008-03-10 12:10:00,21.59,21.61,21.51,21.58,72500.0,21.1942,21.2138,21.1156,21.1844,72500.0
2008-03-10 12:15:00,21.57,21.67,21.55,21.65,58200.0,21.1745,21.2727,21.1549,21.2531,58200.0
2008-03-10 12:20:00,21.65,21.65,21.57,21.6,68800.0,21.2531,21.2531,21.1745,21.204,68800.0
2008-03-10 12:25:00,21.6,21.62,21.57,21.6,94100.0,21.204,21.2236,21.1745,21.204,94100.0
2008-03-10 12:30:00,21.58,21.72,21.57,21.72,13900.0,21.1844,21.3218,21.1745,21.3218,13900.0
2008-03-10 12:35:00,21.72,21.75,21.66,21.7,60000.0,21.3218,21.3512,21.2629,21.3022,60000.0
2008-03-10 12:40:00,21.7,21.71,21.68,21.69,18400.0,21.3022,21.312,21.2825,21.2923,18400.0
2008-03-10 12:45:00,21.68,21.71,21.68,21.68,31900.0,21.2825,21.312,21.2825,21.2825,31900.0
2008-03-10 12:50:00,21.67,21.79,21.61,21.75,25100.0,21.2727,21.3905,21.2138,21.3512,25100.0
2008-03-10 12:55:00,21.73,21.74,21.54,21.55,60200.0,21.3316,21.3414,21.1451,21.1549,60200.0
2008-03-10 13:00:00,21.57,21.59,21.54,21.56,18400.0,21.1745,21.1942,21.1451,21.1647,18400.0
2008-03-10 13:05:00,21.56,21.56,21.43,21.47,25100.0,21.1647,21.1647,21.0371,21.0764,25100.0
2008-03-10 13:10:00,21.48,21.48,21.41,21.42,21500.0,21.0862,21.0862,21.0175,21.0273,21500.0
2008-03-10 13:15:00,21.42,21.55,21.42,21.51,54500.0,21.0273,21.1549,21.0273,21.1156,54500.0
2008-03-10 13:20:00,21.49,21.49,21.39,21.44,19400.0,21.096,21.096,20.9978,21.0469,19400.0
2008-03-10 13:25:00,21.44,21.45,21.38,21.4,20100.0,21.0469,21.0567,20.988,21.0077,20100.0
2008-03-10 13:30:00,21.39,21.52,21.39,21.51,28800.0,20.9978,21.1255,20.9978,21.1156,28800.0
2008-03-10 13:35:00,21.51,21.64,21.5,21.62,91400.0,21.1156,21.2433,21.1058,21.2236,91400.0
2008-03-10 13:40:00,21.62,21.73,21.6,21.69,45100.0,21.2236,21.3316,21.204,21.2923,45100.0
2008-03-10 13:45:00,21.68,21.69,21.62,21.63,64800.0,21.2825,21.2923,21.2236,21.2334,64800.0
2008-03-10 13:50:00,21.64,21.68,21.63,21.65,46500.0,21.2433,21.2825,21.2334,21.2531,46500.0
2008-03-10 13:55:00,21.65,21.69,21.54,21.55,47900.0,21.2531,21.2923,21.1451,21.1549,47900.0
2008-03-10 14:00:00,21.56,21.59,21.5,21.51,46600.0,21.1647,21.1942,21.1058,21.1156,46600.0
2008-03-10 14:05:00,21.52,21.54,21.44,21.47,85800.0,21.1255,21.1451,21.0469,21.0764,85800.0
2008-03-10 14:10:00,21.48,21.52,21.45,21.48,36800.0,21.0862,21.1255,21.0567,21.0862,36800.0
2008-03-10 14:15:00,21.48,21.48,21.4,21.45,13700.0,21.0862,21.0862,21.0077,21.0567,13700.0
2008-03-10 14:20:00,21.44,21.44,21.27,21.28,29000.0,21.0469,21.0469,20.88,20.8899,29000.0
2008-03-10 14:25:00,21.27,21.37,21.25,21.37,41100.0,20.88,20.9782,20.8604,20.9782,41100.0
2008-03-10 14:30:00,21.37,21.44,21.36,21.4,25200.0,20.9782,21.0469,20.9684,21.0077,25200.0
2008-03-10 14:35:00,21.39,21.45,21.37,21.44,22100.0,20.9978,21.0567,20.9782,21.0469,22100.0
2008-03-10 14:40:00,21.44,21.45,21.41,21.41,9800.0,21.0469,21.0567,21.0175,21.0175,9800.0
2008-03-10 14:45:00,21.4,21.45,21.35,21.37,29100.0,21.0077,21.0567,20.9586,20.9782,29100.0
2008-03-10 14:50:00,21.37,21.44,21.35,21.37,14400.0,20.9782,21.0469,20.9586,20.9782,14400.0
2008-03-10 14:55:00,21.36,21.36,21.25,21.26,20900.0,20.9684,20.9684,20.8604,20.8702,20900.0
2008-03-10 15:00:00,21.25,21.4,21.2,21.32,62300.0,20.8604,21.0077,20.8113,20.9291,62300.0
2008-03-10 15:05:00,21.32,21.37,21.28,21.31,28100.0,20.9291,20.9782,20.8899,20.9193,28100.0
2008-03-10 15:10:00,21.3,21.3,21.19,21.25,31000.0,20.9095,20.9095,20.8015,20.8604,31000.0
2008-03-10 15:15:00,21.24,21.24,21.17,21.21,24400.0,20.8506,20.8506,20.7819,20.8211,24400.0
2008-03-10 15:20:00,21.22,21.27,21.19,21.21,24000.0,20.831,20.88,20.8015,20.8211,24000.0
2008-03-10 15:25:00,21.21,21.25,21.14,21.22,37200.0,20.8211,20.8604,20.7524,20.831,37200.0
2008-03-10 15:30:00,21.24,21.27,21.17,21.26,40300.0,20.8506,20.88,20.7819,20.8702,40300.0
2008-03-10 15:35:00,21.26,21.27,21.1,21.1,39300.0,20.8702,20.88,20.7132,20.7132,39300.0
2008-03-10 15:40:00,21.1,21.12,21.0,21.11,81800.0,20.7132,20.7328,20.615,20.723,81800.0
2008-03-10 15:45:00,21.11,21.11,21.02,21.03,58000.0,20.723,20.723,20.6346,20.6444,58000.0
2008-03-10 15:50:00,21.04,21.1,21.02,21.1,57700.0,20.6543,20.7132,20.6346,20.7132,57700.0
2008-03-10 15:55:00,21.11,21.19,21.11,21.14,65800.0,20.723,20.8015,20.723,20.7524,65800.0
2008-03-11 09:30:00,21.66,21.9,21.66,21.8,38300.0,21.2629,21.4985,21.2629,21.4003,38300.0
2008-03-11 09:35:00,21.72,22.06,21.72,22.0,28300.0,21.3218,21.6556,21.3218,21.5967,28300.0
2008-03-11 09:40:00,22.0,22.05,21.99,22.0,23100.0,21.5967,21.6457,21.5868,21.5967,23100.0
2008-03-11 09:45:00,22.0,22.03,21.97,21.98,27100.0,21.5967,21.6261,21.5672,21.577,27100.0
2008-03-11 09:50:00,21.98,22.01,21.79,21.79,42700.0,21.577,21.6065,21.3905,21.3905,42700.0
2008-03-11 09:55:00,21.81,21.91,21.79,21.85,21300.0,21.4101,21.5083,21.3905,21.4494,21300.0
2008-03-11 10:00:00,21.83,21.86,21.78,21.82,18500.0,21.4298,21.4592,21.3807,21.42,18500.0
2008-03-11 10:05:00,21.82,21.86,21.78,21.86,17000.0,21.42,21.4592,21.3807,21.4592,17000.0
2008-03-11 10:10:00,21.85,21.96,21.84,21.92,17500.0,21.4494,21.5574,21.4396,21.5181,17500.0
2008-03-11 10:15:00,21.93,21.98,21.87,21.87,23400.0,21.5279,21.577,21.469,21.469,23400.0
2008-03-11 10:20:00,21.89,21.94,21.87,21.92,14700.0,21.4887,21.5378,21.469,21.5181,14700.0
2008-03-11 10:25:00,21.92,21.99,21.92,21.95,17500.0,21.5181,21.5868,21.5181,21.5476,17500.0
2008-03-11 10:30:00,21.96,21.97,21.91,21.91,7300.0,21.5574,21.5672,21.5083,21.5083,7300.0
2008-03-11 10:35:00,21.92,21.92,21.85,21.89,16600.0,21.5181,21.5181,21.4494,21.4887,16600.0
2008-03-11 10:40:00,21.89,22.01,21.89,21.9,23100.0,21.4887,21.6065,21.4887,21.4985,23100.0
2008-03-11 10:45:00,21.9,21.93,21.8,21.84,42700.0,21.4985,21.5279,21.4003,21.4396,42700.0
2008-03-11 10:50:00,21.82,21.98,21.81,21.9,44900.0,21.42,21.577,21.4101,21.4985,44900.0
2008-03-11 10:55:00,21.9,21.98,21.89,21.95,8500.0,21.4985,21.577,21.4887,21.5476,8500.0
2008-03-11 11:00:00,21.94,21.98,21.93,21.96,9800.0,21.5378,21.577,21.5279,21.5574,9800.0
2008-03-11 11:05:00,21.97,21.99,21.94,21.97,13200.0,21.5672,21.5868,21.5378,21.5672,13200.0
2008-03-11 11:10:00,21.96,21.97,21.9,21.9,14800.0,21.5574,21.5672,21.4985,21.4985,14800.0
2008-03-11 11:15:00,21.89,21.92,21.8,21.92,34100.0,21.4887,21.5181,21.4003,21.5181,34100.0
2008-03-11 11:20:00,21.93,22.01,21.9,22.0,42800.0,21.5279,21.6065,21.4985,21.5967,42800.0
2008-03-11 11:25:00,22.0,22.13,21.98,22.1,24000.0,21.5967,21.7243,21.577,21.6948,24000.0
2008-03-11 11:30:00,22.12,22.13,22.07,22.12,20000.0,21.7145,21.7243,21.6654,21.7145,20000.0
2008-03-11 11:35:00,22.12,22.16,22.1,22.15,41100.0,21.7145,21.7537,21.6948,21.7439,41100.0
2008-03-11 11:40:00,22.14,22.18,22.09,22.1,41900.0,21.7341,21.7734,21.685,21.6948,41900.0
2008-03-11 11:45:00,22.1,22.1,21.99,22.01,22600.0,21.6948,21.6948,21.5868,21.6065,22600.0
2008-03-11 11:50:00,22.0,22.03,21.99,22.0,41300.0,21.5967,21.6261,21.5868,21.5967,41300.0
2008-03-11 11:55:00,22.01,22.02,21.87,21.93,28600.0,21.6065,21.6163,21.469,21.5279,28600.0
2008-03-11 12:00:00,21.92,21.99,21.92,21.95,28000.0,21.5181,21.5868,21.5181,21.5476,28000.0
2008-03-11 12:05:00,21.96,22.04,21.94,22.04,32000.0,21.5574,21.6359,21.5378,21.6359,32000.0
2008-03-11 12:10:00,22.04,22.05,21.98,22.0,24700.0,21.6359,21.6457,21.577,21.5967,24700.0
2008-03-11 12:15:00,22.01,22.01,21.94,21.96,29700.0,21.6065,21.6065,21.5378,21.5574,29700.0
2008-03-11 12:20:00,21.96,21.98,21.91,21.94,16300.0,21.5574,21.577,21.5083,21.5378,16300.0
2008-03-11 12:25:00,21.94,22.02,21.92,21.96,54100.0,21.5378,21.6163,21.5181,21.5574,54100.0
2008-03-11 12:30:00,21.96,21.96,21.86,21.87,18700.0,21.5574,21.5574,21.4592,21.469,18700.0
2008-03-11 12:35:00,21.87,21.91,21.87,21.9,82300.0,21.469,21.5083,21.469,21.4985,82300.0
2008-03-11 12:40:00,21.89,21.94,21.88,21.94,22800.0,21.4887,21.5378,21.4789,21.5378,22800.0
2008-03-11 12:45:00,21.93,21.93,21.88,21.93,35100.0,21.5279,21.5279,21.4789,21.5279,35100.0
2008-03-11 12:50:00,21.92,21.97,21.86,21.91,18800.0,21.5181,21.5672,21.4592,21.5083,18800.0
2008-03-11 12:55:00,21.92,22.08,21.92,22.01,19300.0,21.5181,21.6752,21.5181,21.6065,19300.0
2008-03-11 13:00:00,22.02,22.02,21.91,21.95,14400.0,21.6163,21.6163,21.5083,21.5476,14400.0
2008-03-11 13:05:00,21.95,21.98,21.91,21.93,17600.0,21.5476,21.577,21.5083,21.5279,17600.0
2008-03-11 13:10:00,21.92,22.07,21.92,22.02,16100.0,21.5181,21.6654,21.5181,21.6163,16100.0
2008-03-11 13:15:00,22.01,22.12,22.01,22.07,14500.0,21.6065,21.7145,21.6065,21.6654,14500.0
2008-03-11 13:20:00,22.06,22.1,22.04,22.1,14400.0,21.6556,21.6948,21.6359,21.6948,14400.0
2008-03-11 13:25:00,22.11,22.19,22.08,22.18,28200.0,21.7046,21.7832,21.6752,21.7734,28200.0
2008-03-11 13:30:00,22.17,22.2,22.09,22.11,13500.0,21.7635,21.793,21.685,21.7046,13500.0
2008-03-11 13:35:00,22.11,22.14,22.09,22.14,19100.0,21.7046,21.7341,21.685,21.7341,19100.0
2008-03-11 13:40:00,22.13,22.18,22.11,22.15,11600.0,21.7243,21.7734,21.7046,21.7439,11600.0
2008-03-11 13:45:00,22.14,22.15,22.1,22.13,19500.0,21.7341,21.7439,21.6948,21.7243,19500.0
2008-03-11 13:50:00,22.13,22.23,22.1,22.19,12800.0,21.7243,21.8224,21.6948,21.7832,12800.0
2008-03-11 13:55:00,22.2,22.32,22.19,22.26,16200.0,21.793,21.9108,21.7832,21.8519,16200.0
2008-03-11 14:00:00,22.25,22.34,22.22,22.32,27800.0,21.8421,21.9304,21.8126,21.9108,27800.0
2008-03-11 14:05:00,22.34,22.34,22.26,22.26,12400.0,21.9304,21.9304,21.8519,21.8519,12400.0
2008-03-11 14:10:00,22.26,22.31,22.24,22.31,33600.0,21.8519,21.901,21.8323,21.901,33600.0
2008-03-11 14:15:00,22.31,22.46,22.29,22.44,57500.0,21.901,22.0482,21.8813,22.0286,57500.0
2008-03-11 14:20:00,22.43,22.45,22.36,22.44,41700.0,22.0188,22.0384,21.9501,22.0286,41700.0
2008-03-11 14:25:00,22.43,22.43,22.37,22.42,22900.0,22.0188,22.0188,21.9599,22.009,22900.0
2008-03-11 14:30:00,22.42,22.42,22.36,22.41,24300.0,22.009,22.009,21.9501,21.9991,24300.0
2008-03-11 14:35:00,22.42,22.53,22.42,22.5,21400.0,22.009,22.1169,22.009,22.0875,21400.0
2008-03-11 14:40:00,22.51,22.54,22.46,22.48,15100.0,22.0973,22.1268,22.0482,22.0679,15100.0
2008-03-11 14:45:00,22.48,22.59,22.48,22.59,18300.0,22.0679,22.1758,22.0679,22.1758,18300.0
2008-03-11 14:50:00,22.6,22.69,22.58,22.69,31100.0,22.1857,22.274,22.166,22.274,31100.0
2008-03-11 14:55:00,22.69,22.69,22.62,22.62,20200.0,22.274,22.274,22.2053,22.2053,20200.0
2008-03-11 15:00:00,22.63,22.66,22.63,22.65,52300.0,22.2151,22.2446,22.2151,22.2347,52300.0
2008-03-11 15:05:00,22.64,22.68,22.63,22.67,34900.0,22.2249,22.2642,22.2151,22.2544,34900.0
2008-03-11 15:10:00,22.67,22.74,22.64,22.64,30800.0,22.2544,22.3231,22.2249,22.2249,30800.0
2008-03-11 15:15:00,22.65,22.86,22.64,22.83,89300.0,22.2347,22.4409,22.2249,22.4114,89300.0
2008-03-11 15:20:00,22.83,22.83,22.77,22.81,56700.0,22.4114,22.4114,22.3525,22.3918,56700.0
2008-03-11 15:25:00,22.81,22.82,22.78,22.81,48200.0,22.3918,22.4016,22.3624,22.3918,48200.0
2008-03-11 15:30:00,22.8,22.82,22.71,22.75,42500.0,22.382,22.4016,22.2936,22.3329,42500.0
2008-03-11 15:35:00,22.76,22.83,22.74,22.8,68100.0,22.3427,22.4114,22.3231,22.382,68100.0
2008-03-11 15:40:00,22.82,22.83,22.69,22.69,58700.0,22.4016,22.4114,22.274,22.274,58700.0
2008-03-11 15:45:00,22.7,22.72,22.65,22.72,118300.0,22.2838,22.3035,22.2347,22.3035,118300.0
2008-03-11 15:50:00,22.71,22.94,22.66,22.94,98600.0,22.2936,22.5194,22.2446,22.5194,98600.0
2008-03-11 15:55:00,22.94,23.0,22.91,22.98,104500.0,22.5194,22.5783,22.49,22.5587,104500.0
2008-03-12 09:30:00,23.03,23.2,23.03,23.13,14800.0,22.6078,22.7747,22.6078,22.7059,14800.0
2008-03-12 09:35:00,23.11,23.2,22.9,22.91,13000.0,22.6863,22.7747,22.4802,22.49,13000.0
2008-03-12 09:40:00,22.91,23.15,22.91,23.08,51000.0,22.49,22.7256,22.49,22.6569,51000.0
2008-03-12 09:45:00,23.06,23.1,22.96,22.98,69900.0,22.6372,22.6765,22.5391,22.5587,69900.0
2008-03-12 09:50:00,22.97,22.99,22.59,22.61,106000.0,22.5489,22.5685,22.1758,22.1955,106000.0
2008-03-12 09:55:00,22.64,22.96,22.64,22.92,28100.0,22.2249,22.5391,22.2249,22.4998,28100.0
2008-03-12 10:00:00,22.92,22.92,22.76,22.8,53000.0,22.4998,22.4998,22.3427,22.382,53000.0
2008-03-12 10:05:00,22.8,22.83,22.72,22.79,38200.0,22.382,22.4114,22.3035,22.3722,38200.0
2008-03-12 10:10:00,22.8,22.92,22.78,22.92,44800.0,22.382,22.4998,22.3624,22.4998,44800.0
2008-03-12 10:15:00,22.92,22.92,22.83,22.89,39400.0,22.4998,22.4998,22.4114,22.4703,39400.0
2008-03-12 10:20:00,22.89,23.06,22.89,22.99,39200.0,22.4703,22.6372,22.4703,22.5685,39200.0
2008-03-12 10:25:00,22.98,23.09,22.97,23.08,43700.0,22.5587,22.6667,22.5489,22.6569,43700.0
2008-03-12 10:30:00,23.07,23.08,22.96,23.03,50800.0,22.647,22.6569,22.5391,22.6078,50800.0
2008-03-12 10:35:00,23.03,23.08,23.02,23.08,37900.0,22.6078,22.6569,22.598,22.6569,37900.0
2008-03-12 10:40:00,23.08,23.17,23.02,23.05,30400.0,22.6569,22.7452,22.598,22.6274,30400.0
2008-03-12 10:45:00,23.05,23.07,22.95,23.05,31800.0,22.6274,22.647,22.5292,22.6274,31800.0
2008-03-12 10:50:00,23.05,23.09,23.0,23.02,23700.0,22.6274,22.6667,22.5783,22.598,23700.0
2008-03-12 10:55:00,23.02,23.04,22.98,23.01,37300.0,22.598,22.6176,22.5587,22.5881,37300.0
2008-03-12 11:00:00,23.0,23.07,23.0,23.07,31900.0,22.5783,22.647,22.5783,22.647,31900.0
2008-03-12 11:05:00,23.07,23.11,23.02,23.05,18900.0,22.647,22.6863,22.598,22.6274,18900.0
2008-03-12 11:10:00,23.05,23.18,23.0,23.18,29800.0,22.6274,22.755,22.5783,22.755,29800.0
2008-03-12 11:15:00,23.18,23.27,23.06,23.1,53800.0,22.755,22.8434,22.6372,22.6765,53800.0
2008-03-12 11:20:00,23.1,23.17,23.05,23.1,25400.0,22.6765,22.7452,22.6274,22.6765,25400.0
2008-03-12 11:25:00,23.1,23.12,23.04,23.05,17700.0,22.6765,22.6961,22.6176,22.6274,17700.0
2008-03-12 11:30:00,23.05,23.06,23.0,23.01,28400.0,22.6274,22.6372,22.5783,22.5881,28400.0
2008-03-12 11:35:00,23.0,23.11,22.98,23.11,34800.0,22.5783,22.6863,22.5587,22.6863,34800.0
2008-03-12 11:40:00,23.11,23.15,23.08,23.15,19200.0,22.6863,22.7256,22.6569,22.7256,19200.0
2008-03-12 11:45:00,23.15,23.16,23.0,23.0,15100.0,22.7256,22.7354,22.5783,22.5783,15100.0
2008-03-12 11:50:00,23.03,23.04,23.0,23.04,28100.0,22.6078,22.6176,22.5783,22.6176,28100.0
2008-03-12 11:55:00,23.05,23.05,23.01,23.05,12800.0,22.6274,22.6274,22.5881,22.6274,12800.0
2008-03-12 12:00:00,23.05,23.06,23.0,23.02,17200.0,22.6274,22.6372,22.5783,22.598,17200.0
2008-03-12 12:05:00,23.02,23.03,22.97,23.0,22300.0,22.598,22.6078,22.5489,22.5783,22300.0
2008-03-12 12:10:00,23.01,23.03,22.97,23.03,22800.0,22.5881,22.6078,22.5489,22.6078,22800.0
2008-03-12 12:15:00,23.03,23.05,22.95,22.96,26600.0,22.6078,22.6274,22.5292,22.5391,26600.0
2008-03-12 12:20:00,22.96,22.96,22.92,22.92,15200.0,22.5391,22.5391,22.4998,22.4998,15200.0
2008-03-12 12:25:00,22.92,22.94,22.87,22.88,19600.0,22.4998,22.5194,22.4507,22.4605,19600.0
2008-03-12 12:30:00,22.89,22.92,22.85,22.91,22900.0,22.4703,22.4998,22.4311,22.49,22900.0
2008-03-12 12:35:00,22.91,22.91,22.85,22.87,11500.0,22.49,22.49,22.4311,22.4507,11500.0
2008-03-12 12:40:00,22.87,22.9,22.81,22.88,13100.0,22.4507,22.4802,22.3918,22.4605,13100.0
2008-03-12 12:45:00,22.87,22.89,22.73,22.75,24400.0,22.4507,22.4703,22.3133,22.3329,24400.0
2008-03-12 12:50:00,22.75,22.83,22.65,22.83,18700.0,22.3329,22.4114,22.2347,22.4114,18700.0
2008-03-12 12:55:00,22.83,22.87,22.72,22.75,15400.0,22.4114,22.4507,22.3035,22.3329,15400.0
2008-03-12 13:00:00,22.78,22.81,22.7,22.8,13200.0,22.3624,22.3918,22.2838,22.382,13200.0
2008-03-12 13:05:00,22.79,22.87,22.73,22.87,29400.0,22.3722,22.4507,22.3133,22.4507,29400.0
2008-03-12 13:10:00,22.86,22.87,22.8,22.83,19500.0,22.4409,22.4507,22.382,22.4114,19500.0
2008-03-12 13:15:00,22.84,22.86,22.8,22.82,15000.0,22.4213,22.4409,22.382,22.4016,15000.0
2008-03-12 13:20:00,22.83,22.97,22.83,22.97,13100.0,22.4114,22.5489,22.4114,22.5489,13100.0
2008-03-12 13:25:00,22.96,22.98,22.87,22.88,19300.0,22.5391,22.5587,22.4507,22.4605,19300.0
2008-03-12 13:30:00,22.86,22.89,22.81,22.84,13000.0,22.4409,22.4703,22.3918,22.4213,13000.0
2008-03-12 13:35:00,22.84,22.84,22.78,22.82,10400.0,22.4213,22.4213,22.3624,22.4016,10400.0
2008-03-12 13:40:00,22.81,22.83,22.69,22.69,17600.0,22.3918,22.4114,22.274,22.274,17600.0
2008-03-12 13:45:00,22.69,22.7,22.62,22.67,14400.0,22.274,22.2838,22.2053,22.2544,14400.0
2008-03-12 13:50:00,22.68,22.71,22.66,22.71,9900.0,22.2642,22.2936,22.2446,22.2936,9900.0
2008-03-12 13:55:00,22.71,22.71,22.61,22.61,12400.0,22.2936,22.2936,22.1955,22.1955,12400.0
2008-03-12 14:00:00,22.62,22.65,22.59,22.61,21200.0,22.2053,22.2347,22.1758,22.1955,21200.0
2008-03-12 14:05:00,22.61,22.61,22.43,22.47,40100.0,22.1955,22.1955,22.0188,22.058,40100.0
2008-03-12 14:10:00,22.5,22.6,22.5,22.58,19000.0,22.0875,22.1857,22.0875,22.166,19000.0
2008-03-12 14:15:00,22.59,22.6,22.49,22.6,14800.0,22.1758,22.1857,22.0777,22.1857,14800.0
2008-03-12 14:20:00,22.62,22.62,22.51,22.52,11800.0,22.2053,22.2053,22.0973,22.1071,11800.0
2008-03-12 14:25:00,22.52,22.56,22.46,22.56,13700.0,22.1071,22.1464,22.0482,22.1464,13700.0
2008-03-12 14:30:00,22.56,22.65,22.48,22.65,20200.0,22.1464,22.2347,22.0679,22.2347,20200.0
2008-03-12 14:35:00,22.64,22.7,22.58,22.6,21600.0,22.2249,22.2838,22.166,22.1857,21600.0
2008-03-12 14:40:00,22.6,22.65,22.5,22.63,21800.0,22.1857,22.2347,22.0875,22.2151,21800.0
2008-03-12 14:45:00,22.63,22.63,22.48,22.6,23400.0,22.2151,22.2151,22.0679,22.1857,23400.0
2008-03-12 14:50:00,22.61,22.64,22.53,22.59,24300.0,22.1955,22.2249,22.1169,22.1758,24300.0
2008-03-12 14:55:00,22.58,22.59,22.49,22.55,26200.0,22.166,22.1758,22.0777,22.1366,26200.0
2008-03-12 15:00:00,22.55,22.55,22.4,22.47,28200.0,22.1366,22.1366,21.9893,22.058,28200.0
2008-03-12 15:05:00,22.48,22.55,22.46,22.54,29300.0,22.0679,22.1366,22.0482,22.1268,29300.0
2008-03-12 15:10:00,22.55,22.55,22.45,22.51,27700.0,22.1366,22.1366,22.0384,22.0973,27700.0
2008-03-12 15:15:00,22.52,22.55,22.45,22.51,20600.0,22.1071,22.1366,22.0384,22.0973,20600.0
2008-03-12 15:20:00,22.51,22.52,22.38,22.39,34400.0,22.0973,22.1071,21.9697,21.9795,34400.0
2008-03-12 15:25:00,22.4,22.41,22.31,22.37,40600.0,21.9893,21.9991,21.901,21.9599,40600.0
2008-03-12 15:30:00,22.38,22.39,22.21,22.29,70300.0,21.9697,21.9795,21.8028,21.8813,70300.0
2008-03-12 15:35:00,22.29,22.29,22.16,22.2,48200.0,21.8813,21.8813,21.7537,21.793,48200.0
2008-03-12 15:40:00,22.2,22.2,22.07,22.1,74100.0,21.793,21.793,21.6654,21.6948,74100.0
2008-03-12 15:45:00,22.09,22.1,21.99,22.08,70500.0,21.685,21.6948,21.5868,21.6752,70500.0
2008-03-12 15:50:00,22.08,22.17,22.0,22.1,56700.0,21.6752,21.7635,21.5967,21.6948,56700.0
2008-03-12 15:55:00,22.1,22.14,22.0,22.09,89000.0,21.6948,21.7341,21.5967,21.685,89000.0
2008-03-13 09:30:00,21.93,21.93,21.79,21.89,20400.0,21.5279,21.5279,21.3905,21.4887,20400.0
2008-03-13 09:35:00,21.87,21.94,21.75,21.76,33000.0,21.469,21.5378,21.3512,21.3611,33000.0
2008-03-13 09:40:00,21.78,21.82,21.53,21.54,47700.0,21.3807,21.42,21.1353,21.1451,47700.0
2008-03-13 09:45:00,21.57,21.71,21.47,21.71,77600.0,21.1745,21.312,21.0764,21.312,77600.0
2008-03-13 09:50:00,21.71,21.74,21.57,21.65,35800.0,21.312,21.3414,21.1745,21.2531,35800.0
2008-03-13 09:55:00,21.64,21.65,21.53,21.53,39200.0,21.2433,21.2531,21.1353,21.1353,39200.0
2008-03-13 10:00:00,21.52,21.66,21.46,21.63,40200.0,21.1255,21.2629,21.0666,21.2334,40200.0
2008-03-13 10:05:00,21.65,21.68,21.6,21.65,51400.0,21.2531,21.2825,21.204,21.2531,51400.0
2008-03-13 10:10:00,21.65,21.94,21.64,21.86,70000.0,21.2531,21.5378,21.2433,21.4592,70000.0
2008-03-13 10:15:00,21.86,21.92,21.75,21.75,41500.0,21.4592,21.5181,21.3512,21.3512,41500.0
2008-03-13 10:20:00,21.75,21.86,21.75,21.81,44200.0,21.3512,21.4592,21.3512,21.4101,44200.0
2008-03-13 10:25:00,21.82,21.91,21.8,21.89,27700.0,21.42,21.5083,21.4003,21.4887,27700.0
2008-03-13 10:30:00,21.89,21.94,21.83,21.93,69100.0,21.4887,21.5378,21.4298,21.5279,69100.0
2008-03-13 10:35:00,21.93,21.97,21.9,21.93,26000.0,21.5279,21.5672,21.4985,21.5279,26000.0
2008-03-13 10:40:00,21.93,22.01,21.91,22.0,49600.0,21.5279,21.6065,21.5083,21.5967,49600.0
2008-03-13 10:45:00,21.99,22.15,21.99,22.06,31100.0,21.5868,21.7439,21.5868,21.6556,31100.0
2008-03-13 10:50:00,22.06,22.06,21.94,21.95,16400.0,21.6556,21.6556,21.5378,21.5476,16400.0
2008-03-13 10:55:00,21.94,22.03,21.89,22.0,15400.0,21.5378,21.6261,21.4887,21.5967,15400.0
2008-03-13 11:00:00,22.02,22.05,21.93,21.93,7800.0,21.6163,21.6457,21.5279,21.5279,7800.0
2008-03-13 11:05:00,21.95,22.38,21.95,22.18,38400.0,21.5476,21.9697,21.5476,21.7734,38400.0
2008-03-13 11:10:00,22.21,22.46,22.21,22.24,14100.0,21.8028,22.0482,21.8028,21.8323,14100.0
2008-03-13 11:15:00,22.23,22.23,22.12,22.12,9200.0,21.8224,21.8224,21.7145,21.7145,9200.0
2008-03-13 11:20:00,22.09,22.56,22.09,22.45,35300.0,21.685,22.1464,21.685,22.0384,35300.0
2008-03-13 11:25:00,22.43,22.46,22.25,22.3,20400.0,22.0188,22.0482,21.8421,21.8912,20400.0
2008-03-13 11:30:00,22.27,22.36,22.23,22.34,18100.0,21.8617,21.9501,21.8224,21.9304,18100.0
2008-03-13 11:35:00,22.34,22.5,22.32,22.49,26200.0,21.9304,22.0875,21.9108,22.0777,26200.0
2008-03-13 11:40:00,22.49,22.56,22.42,22.43,18800.0,22.0777,22.1464,22.009,22.0188,18800.0
2008-03-13 11:45:00,22.44,22.47,22.35,22.47,15400.0,22.0286,22.058,21.9402,22.058,15400.0
2008-03-13 11:50:00,22.47,22.58,22.45,22.56,16300.0,22.058,22.166,22.0384,22.1464,16300.0
2008-03-13 11:55:00,22.57,22.58,22.5,22.51,7900.0,22.1562,22.166,22.0875,22.0973,7900.0
2008-03-13 12:00:00,22.52,22.84,22.51,22.83,22600.0,22.1071,22.4213,22.0973,22.4114,22600.0
2008-03-13 12:05:00,22.83,22.89,22.62,22.64,21800.0,22.4114,22.4703,22.2053,22.2249,21800.0
2008-03-13 12:10:00,22.64,22.67,22.63,22.66,10800.0,22.2249,22.2544,22.2151,22.2446,10800.0
2008-03-13 12:15:00,22.66,22.66,22.55,22.6,9000.0,22.2446,22.2446,22.1366,22.1857,9000.0
2008-03-13 12:20:00,22.59,22.6,22.44,22.49,16500.0,22.1758,22.1857,22.0286,22.0777,16500.0
2008-03-13 12:25:00,22.51,22.54,22.49,22.54,4900.0,22.0973,22.1268,22.0777,22.1268,4900.0
2008-03-13 12:30:00,22.54,22.6,22.54,22.57,4000.0,22.1268,22.1857,22.1268,22.1562,4000.0
2008-03-13 12:35:00,22.56,22.56,22.51,22.54,17900.0,22.1464,22.1464,22.0973,22.1268,17900.0
2008-03-13 12:40:00,22.54,22.59,22.38,22.39,13300.0,22.1268,22.1758,21.9697,21.9795,13300.0
2008-03-13 12:45:00,22.39,22.39,22.32,22.35,28900.0,21.9795,21.9795,21.9108,21.9402,28900.0
2008-03-13 12:50:00,22.37,22.44,22.35,22.44,9100.0,21.9599,22.0286,21.9402,22.0286,9100.0
2008-03-13 12:55:00,22.43,22.45,22.4,22.42,3100.0,22.0188,22.0384,21.9893,22.009,3100.0
2008-03-13 13:00:00,22.42,22.46,22.42,22.46,5100.0,22.009,22.0482,22.009,22.0482,5100.0
2008-03-13 13:05:00,22.45,22.68,22.43,22.67,16900.0,22.0384,22.2642,22.0188,22.2544,16900.0
2008-03-13 13:10:00,22.67,22.69,22.63,22.63,15100.0,22.2544,22.274,22.2151,22.2151,15100.0
2008-03-13 13:15:00,22.65,22.66,22.56,22.62,6200.0,22.2347,22.2446,22.1464,22.2053,6200.0
2008-03-13 13:20:00,22.64,22.71,22.63,22.64,8900.0,22.2249,22.2936,22.2151,22.2249,8900.0
2008-03-13 13:25:00,22.63,22.86,22.59,22.78,31800.0,22.2151,22.4409,22.1758,22.3624,31800.0
2008-03-13 13:30:00,22.78,22.82,22.7,22.71,13900.0,22.3624,22.4016,22.2838,22.2936,13900.0
2008-03-13 13:35:00,22.73,22.88,22.72,22.76,16600.0,22.3133,22.4605,22.3035,22.3427,16600.0
2008-03-13 13:40:00,22.75,22.77,22.65,22.65,15900.0,22.3329,22.3525,22.2347,22.2347,15900.0
2008-03-13 13:45:00,22.68,22.73,22.62,22.62,21200.0,22.2642,22.3133,22.2053,22.2053,21200.0
2008-03-13 13:50:00,22.61,22.83,22.61,22.82,22900.0,22.1955,22.4114,22.1955,22.4016,22900.0
2008-03-13 13:55:00,22.84,22.91,22.83,22.87,24000.0,22.4213,22.49,22.4114,22.4507,24000.0
2008-03-13 14:00:00,22.87,22.87,22.72,22.77,13900.0,22.4507,22.4507,22.3035,22.3525,13900.0
2008-03-13 14:05:00,22.76,22.87,22.76,22.84,13900.0,22.3427,22.4507,22.3427,22.4213,13900.0
2008-03-13 14:10:00,22.84,22.86,22.82,22.84,5000.0,22.4213,22.4409,22.4016,22.4213,5000.0
2008-03-13 14:15:00,22.84,22.88,22.76,22.78,12000.0,22.4213,22.4605,22.3427,22.3624,12000.0
2008-03-13 14:20:00,22.8,22.83,22.74,22.79,35700.0,22.382,22.4114,22.3231,22.3722,35700.0
2008-03-13 14:25:00,22.79,22.8,22.71,22.77,51700.0,22.3722,22.382,22.2936,22.3525,51700.0
2008-03-13 14:30:00,22.78,22.81,22.65,22.66,31600.0,22.3624,22.3918,22.2347,22.2446,31600.0
2008-03-13 14:35:00,22.66,22.74,22.63,22.68,22300.0,22.2446,22.3231,22.2151,22.2642,22300.0
2008-03-13 14:40:00,22.69,22.72,22.66,22.68,13200.0,22.274,22.3035,22.2446,22.2642,13200.0
2008-03-13 14:45:00,22.67,22.77,22.65,22.74,34500.0,22.2544,22.3525,22.2347,22.3231,34500.0
2008-03-13 14:50:00,22.77,22.83,22.73,22.78,8200.0,22.3525,22.4114,22.3133,22.3624,8200.0
2008-03-13 14:55:00,22.77,22.89,22.77,22.87,11300.0,22.3525,22.4703,22.3525,22.4507,11300.0
2008-03-13 15:00:00,22.89,22.94,22.81,22.81,22900.0,22.4703,22.5194,22.3918,22.3918,22900.0
2008-03-13 15:05:00,22.81,22.92,22.81,22.92,12300.0,22.3918,22.4998,22.3918,22.4998,12300.0
2008-03-13 15:10:00,22.92,22.94,22.86,22.9,10300.0,22.4998,22.5194,22.4409,22.4802,10300.0
2008-03-13 15:15:00,22.9,22.9,22.81,22.85,8300.0,22.4802,22.4802,22.3918,22.4311,8300.0
2008-03-13 15:20:00,22.86,22.91,22.8,22.91,10900.0,22.4409,22.49,22.382,22.49,10900.0
2008-03-13 15:25:00,22.93,23.0,22.89,22.89,18200.0,22.5096,22.5783,22.4703,22.4703,18200.0
2008-03-13 15:30:00,22.9,22.95,22.86,22.89,12900.0,22.4802,22.5292,22.4409,22.4703,12900.0
2008-03-13 15:35:00,22.87,22.98,22.86,22.98,13700.0,22.4507,22.5587,22.4409,22.5587,13700.0
2008-03-13 15:40:00,22.99,23.04,22.95,22.99,13600.0,22.5685,22.6176,22.5292,22.5685,13600.0
2008-03-13 15:45:00,22.99,23.01,22.91,22.92,15500.0,22.5685,22.5881,22.49,22.4998,15500.0
2008-03-13 15:50:00,22.9,22.94,22.88,22.92,18900.0,22.4802,22.5194,22.4605,22.4998,18900.0
2008-03-13 15:55:00,22.92,23.03,22.91,23.0,68300.0,22.4998,22.6078,22.49,22.5783,68300.0
2008-03-14 09:30:00,23.26,23.26,22.71,22.89,15800.0,22.8336,22.8336,22.2936,22.4703,15800.0
2008-03-14 09:35:00,22.89,23.03,22.81,23.03,14100.0,22.4703,22.6078,22.3918,22.6078,14100.0
2008-03-14 09:40:00,23.05,23.12,22.85,22.85,13300.0,22.6274,22.6961,22.4311,22.4311,13300.0
2008-03-14 09:45:00,22.85,22.85,22.27,22.28,25000.0,22.4311,22.4311,21.8617,21.8715,25000.0
2008-03-14 09:50:00,22.29,22.45,22.22,22.29,18600.0,21.8813,22.0384,21.8126,21.8813,18600.0
2008-03-14 09:55:00,22.28,22.39,22.03,22.03,23800.0,21.8715,21.9795,21.6261,21.6261,23800.0
2008-03-14 10:00:00,22.02,22.23,21.84,22.17,85500.0,21.6163,21.8224,21.4396,21.7635,85500.0
2008-03-14 10:05:00,22.17,22.41,22.17,22.39,37500.0,21.7635,21.9991,21.7635,21.9795,37500.0
2008-03-14 10:10:00,22.4,22.45,22.24,22.32,46700.0,21.9893,22.0384,21.8323,21.9108,46700.0
2008-03-14 10:15:00,22.37,22.5,22.3,22.41,23000.0,21.9599,22.0875,21.8912,21.9991,23000.0
2008-03-14 10:20:00,22.41,22.42,22.21,22.36,23800.0,21.9991,22.009,21.8028,21.9501,23800.0
2008-03-14 10:25:00,22.32,22.32,22.05,22.29,38000.0,21.9108,21.9108,21.6457,21.8813,38000.0
2008-03-14 10:30:00,22.24,22.38,22.07,22.08,15700.0,21.8323,21.9697,21.6654,21.6752,15700.0
2008-03-14 10:35:00,22.05,22.12,21.98,22.0,16400.0,21.6457,21.7145,21.577,21.5967,16400.0
2008-03-14 10:40:00,22.0,22.14,21.97,22.06,28000.0,21.5967,21.7341,21.5672,21.6556,28000.0
2008-03-14 10:45:00,22.07,22.17,22.03,22.12,18600.0,21.6654,21.7635,21.6261,21.7145,18600.0
2008-03-14 10:50:00,22.12,22.2,22.11,22.17,14800.0,21.7145,21.793,21.7046,21.7635,14800.0
2008-03-14 10:55:00,22.17,22.23,22.11,22.14,13500.0,21.7635,21.8224,21.7046,21.7341,13500.0
2008-03-14 11:00:00,22.13,22.33,22.11,22.25,20700.0,21.7243,21.9206,21.7046,21.8421,20700.0
2008-03-14 11:05:00,22.25,22.34,22.2,22.3,22800.0,21.8421,21.9304,21.793,21.8912,22800.0
2008-03-14 11:10:00,22.3,22.36,22.25,22.32,35700.0,21.8912,21.9501,21.8421,21.9108,35700.0
2008-03-14 11:15:00,22.32,22.32,22.08,22.11,21400.0,21.9108,21.9108,21.6752,21.7046,21400.0
2008-03-14 11:20:00,22.09,22.14,22.04,22.08,7100.0,21.685,21.7341,21.6359,21.6752,7100.0
2008-03-14 11:25:00,22.06,22.08,22.0,22.04,13300.0,21.6556,21.6752,21.5967,21.6359,13300.0
2008-03-14 11:30:00,22.03,22.05,21.94,21.99,20900.0,21.6261,21.6457,21.5378,21.5868,20900.0
2008-03-14 11:35:00,22.01,22.09,21.95,22.03,15000.0,21.6065,21.685,21.5476,21.6261,15000.0
2008-03-14 11:40:00,22.04,22.06,21.92,22.01,20800.0,21.6359,21.6556,21.5181,21.6065,20800.0
2008-03-14 11:45:00,22.0,22.19,21.98,22.04,34400.0,21.5967,21.7832,21.577,21.6359,34400.0
2008-03-14 11:50:00,22.04,22.07,21.92,21.92,15100.0,21.6359,21.6654,21.5181,21.5181,15100.0
2008-03-14 11:55:00,21.91,22.02,21.9,21.97,21500.0,21.5083,21.6163,21.4985,21.5672,21500.0
2008-03-14 12:00:00,21.96,22.0,21.92,21.99,18100.0,21.5574,21.5967,21.5181,21.5868,18100.0
2008-03-14 12:05:00,22.0,22.0,21.95,21.97,20900.0,21.5967,21.5967,21.5476,21.5672,20900.0
2008-03-14 12:10:00,21.96,22.03,21.94,22.0,26600.0,21.5574,21.6261,21.5378,21.5967,26600.0
2008-03-14 12:15:00,22.0,22.04,21.94,22.02,21100.0,21.5967,21.6359,21.5378,21.6163,21100.0
2008-03-14 12:20:00,22.01,22.14,21.91,21.99,80300.0,21.6065,21.7341,21.5083,21.5868,80300.0
2008-03-14 12:25:00,21.99,22.07,21.99,22.02,12000.0,21.5868,21.6654,21.5868,21.6163,12000.0
2008-03-14 12:30:00,22.04,22.06,22.02,22.03,5500.0,21.6359,21.6556,21.6163,21.6261,5500.0
2008-03-14 12:35:00,22.03,22.05,21.96,21.96,22600.0,21.6261,21.6457,21.5574,21.5574,22600.0
2008-03-14 12:40:00,21.95,22.03,21.94,21.96,53500.0,21.5476,21.6261,21.5378,21.5574,53500.0
2008-03-14 12:45:00,21.95,22.08,21.94,22.06,30800.0,21.5476,21.6752,21.5378,21.6556,30800.0
2008-03-14 12:50:00,22.07,22.18,22.0,22.03,37400.0,21.6654,21.7734,21.5967,21.6261,37400.0
2008-03-14 12:55:00,22.05,22.07,22.0,22.06,25600.0,21.6457,21.6654,21.5967,21.6556,25600.0
2008-03-14 13:00:00,22.05,22.06,21.99,22.0,34400.0,21.6457,21.6556,21.5868,21.5967,34400.0
2008-03-14 13:05:00,22.0,22.03,21.95,22.0,56600.0,21.5967,21.6261,21.5476,21.5967,56600.0
2008-03-14 13:10:00,21.99,22.0,21.94,21.95,22500.0,21.5868,21.5967,21.5378,21.5476,22500.0
2008-03-14 13:15:00,21.95,22.0,21.93,21.96,22200.0,21.5476,21.5967,21.5279,21.5574,22200.0
2008-03-14 13:20:00,21.98,21.99,21.9,21.97,24600.0,21.577,21.5868,21.4985,21.5672,24600.0
2008-03-14 13:25:00,21.95,21.98,21.93,21.95,8800.0,21.5476,21.577,21.5279,21.5476,8800.0
2008-03-14 13:30:00,21.95,21.98,21.9,21.95,27200.0,21.5476,21.577,21.4985,21.5476,27200.0
2008-03-14 13:35:00,21.95,22.04,21.95,22.0,27400.0,21.5476,21.6359,21.5476,21.5967,27400.0
2008-03-14 13:40:00,21.98,21.99,21.96,21.97,7800.0,21.577,21.5868,21.5574,21.5672,7800.0
2008-03-14 13:45:00,21.97,22.09,21.97,22.06,20600.0,21.5672,21.685,21.5672,21.6556,20600.0
2008-03-14 13:50:00,22.05,22.05,21.95,21.97,12400.0,21.6457,21.6457,21.5476,21.5672,12400.0
2008-03-14 13:55:00,21.97,22.0,21.94,21.94,12300.0,21.5672,21.5967,21.5378,21.5378,12300.0
2008-03-14 14:00:00,21.93,21.95,21.89,21.92,14700.0,21.5279,21.5476,21.4887,21.5181,14700.0
2008-03-14 14:05:00,21.91,21.96,21.88,21.93,11900.0,21.5083,21.5574,21.4789,21.5279,11900.0
2008-03-14 14:10:00,21.93,21.93,21.83,21.87,23200.0,21.5279,21.5279,21.4298,21.469,23200.0
2008-03-14 14:15:00,21.87,21.94,21.85,21.9,48000.0,21.469,21.5378,21.4494,21.4985,48000.0
2008-03-14 14:20:00,21.9,21.9,21.84,21.84,24700.0,21.4985,21.4985,21.4396,21.4396,24700.0
2008-03-14 14:25:00,21.84,21.85,21.79,21.83,47900.0,21.4396,21.4494,21.3905,21.4298,47900.0
2008-03-14 14:30:00,21.82,21.83,21.71,21.77,73100.0,21.42,21.4298,21.312,21.3709,73100.0
2008-03-14 14:35:00,21.77,21.77,21.69,21.74,70200.0,21.3709,21.3709,21.2923,21.3414,70200.0
2008-03-14 14:40:00,21.76,21.89,21.71,21.85,66000.0,21.3611,21.4887,21.312,21.4494,66000.0
2008-03-14 14:45:00,21.85,21.86,21.7,21.78,22700.0,21.4494,21.4592,21.3022,21.3807,22700.0
2008-03-14 14:50:00,21.8,21.81,21.73,21.77,23500.0,21.4003,21.4101,21.3316,21.3709,23500.0
2008-03-14 14:55:00,21.75,21.83,21.74,21.77,38600.0,21.3512,21.4298,21.3414,21.3709,38600.0
2008-03-14 15:00:00,21.78,21.84,21.74,21.76,30600.0,21.3807,21.4396,21.3414,21.3611,30600.0
2008-03-14 15:05:00,21.77,21.79,21.73,21.74,31200.0,21.3709,21.3905,21.3316,21.3414,31200.0
2008-03-14 15:10:00,21.75,21.86,21.72,21.85,43100.0,21.3512,21.4592,21.3218,21.4494,43100.0
2008-03-14 15:15:00,21.84,21.95,21.83,21.92,80300.0,21.4396,21.5476,21.4298,21.5181,80300.0
2008-03-14 15:20:00,21.91,21.99,21.88,21.96,62300.0,21.5083,21.5868,21.4789,21.5574,62300.0
2008-03-14 15:25:00,21.97,22.05,21.92,21.98,76800.0,21.5672,21.6457,21.5181,21.577,76800.0
2008-03-14 15:30:00,21.99,22.0,21.83,21.89,59200.0,21.5868,21.5967,21.4298,21.4887,59200.0
2008-03-14 15:35:00,21.87,22.01,21.87,21.91,58500.0,21.469,21.6065,21.469,21.5083,58500.0
2008-03-14 15:40:00,21.91,21.93,21.77,21.79,48800.0,21.5083,21.5279,21.3709,21.3905,48800.0
2008-03-14 15:45:00,21.78,21.83,21.72,21.76,88000.0,21.3807,21.4298,21.3218,21.3611,88000.0
2008-03-14 15:50:00,21.77,21.84,21.72,21.82,79900.0,21.3709,21.4396,21.3218,21.42,79900.0
2008-03-14 15:55:00,21.84,21.85,21.75,21.83,94500.0,21.4396,21.4494,21.3512,21.4298,94500.0
2008-03-17 09:30:00,21.27,21.39,20.88,20.9,40400.0,20.88,20.9978,20.4972,20.5168,40400.0
2008-03-17 09:35:00,20.93,21.35,20.85,21.26,57000.0,20.5463,20.9586,20.4677,20.8702,57000.0
2008-03-17 09:40:00,21.2,21.3,21.0,21.04,24700.0,20.8113,20.9095,20.615,20.6543,24700.0
2008-03-17 09:45:00,21.03,21.19,21.03,21.17,30900.0,20.6444,20.8015,20.6444,20.7819,30900.0
2008-03-17 09:50:00,21.17,21.38,21.08,21.18,36300.0,20.7819,20.988,20.6935,20.7917,36300.0
2008-03-17 09:55:00,21.15,21.17,21.05,21.16,16500.0,20.7622,20.7819,20.6641,20.7721,16500.0
2008-03-17 10:00:00,21.22,21.28,21.14,21.2,29400.0,20.831,20.8899,20.7524,20.8113,29400.0
2008-03-17 10:05:00,21.21,21.27,21.19,21.26,11200.0,20.8211,20.88,20.8015,20.8702,11200.0
2008-03-17 10:10:00,21.28,21.49,21.24,21.41,17400.0,20.8899,21.096,20.8506,21.0175,17400.0
2008-03-17 10:15:00,21.36,21.36,21.25,21.28,22600.0,20.9684,20.9684,20.8604,20.8899,22600.0
2008-03-17 10:20:00,21.28,21.37,21.28,21.37,52100.0,20.8899,20.9782,20.8899,20.9782,52100.0
2008-03-17 10:25:00,21.37,21.46,21.3,21.36,30400.0,20.9782,21.0666,20.9095,20.9684,30400.0
2008-03-17 10:30:00,21.36,21.46,21.23,21.23,38900.0,20.9684,21.0666,20.8408,20.8408,38900.0
2008-03-17 10:35:00,21.21,21.41,21.18,21.41,41400.0,20.8211,21.0175,20.7917,21.0175,41400.0
2008-03-17 10:40:00,21.42,21.51,21.39,21.49,24400.0,21.0273,21.1156,20.9978,21.096,24400.0
2008-03-17 10:45:00,21.48,21.63,21.44,21.6,30900.0,21.0862,21.2334,21.0469,21.204,30900.0
2008-03-17 10:50:00,21.59,21.7,21.41,21.41,34300.0,21.1942,21.3022,21.0175,21.0175,34300.0
2008-03-17 10:55:00,21.4,21.54,21.25,21.31,32300.0,21.0077,21.1451,20.8604,20.9193,32300.0
2008-03-17 11:00:00,21.33,21.4,21.24,21.36,23300.0,20.9389,21.0077,20.8506,20.9684,23300.0
2008-03-17 11:05:00,21.36,21.42,21.32,21.33,35700.0,20.9684,21.0273,20.9291,20.9389,35700.0
2008-03-17 11:10:00,21.32,21.35,21.07,21.07,28700.0,20.9291,20.9586,20.6837,20.6837,28700.0
2008-03-17 11:15:00,21.07,21.11,21.05,21.11,14200.0,20.6837,20.723,20.6641,20.723,14200.0
2008-03-17 11:20:00,21.12,21.14,21.05,21.06,17200.0,20.7328,20.7524,20.6641,20.6739,17200.0
2008-03-17 11:25:00,21.06,21.07,21.0,21.0,29200.0,20.6739,20.6837,20.615,20.615,29200.0
2008-03-17 11:30:00,21.02,21.15,21.0,21.15,11500.0,20.6346,20.7622,20.615,20.7622,11500.0
2008-03-17 11:35:00,21.17,21.2,21.04,21.15,19000.0,20.7819,20.8113,20.6543,20.7622,19000.0
2008-03-17 11:40:00,21.16,21.22,21.01,21.01,18300.0,20.7721,20.831,20.6248,20.6248,18300.0
2008-03-17 11:45:00,21.02,21.05,21.0,21.05,8600.0,20.6346,20.6641,20.615,20.6641,8600.0
2008-03-17 11:50:00,21.05,21.06,20.83,20.84,24800.0,20.6641,20.6739,20.4481,20.4579,24800.0
2008-03-17 11:55:00,20.84,20.9,20.7,20.75,46500.0,20.4579,20.5168,20.3205,20.3696,46500.0
2008-03-17 12:00:00,20.72,20.72,20.57,20.65,45500.0,20.3401,20.3401,20.1929,20.2714,45500.0
2008-03-17 12:05:00,20.67,20.67,20.6,20.63,25700.0,20.291,20.291,20.2223,20.2518,25700.0
2008-03-17 12:10:00,20.63,20.69,20.61,20.66,16900.0,20.2518,20.3107,20.2321,20.2812,16900.0
2008-03-17 12:15:00,20.65,20.65,20.54,20.58,16500.0,20.2714,20.2714,20.1634,20.2027,16500.0
2008-03-17 12:20:00,20.59,20.6,20.46,20.49,38600.0,20.2125,20.2223,20.0849,20.1143,38600.0
2008-03-17 12:25:00,20.48,20.5,20.39,20.48,25400.0,20.1045,20.1242,20.0162,20.1045,25400.0
2008-03-17 12:30:00,20.48,20.57,20.43,20.54,33000.0,20.1045,20.1929,20.0554,20.1634,33000.0
2008-03-17 12:35:00,20.53,20.56,20.46,20.53,20200.0,20.1536,20.1831,20.0849,20.1536,20200.0
2008-03-17 12:40:00,20.53,20.56,20.52,20.53,12300.0,20.1536,20.1831,20.1438,20.1536,12300.0
2008-03-17 12:45:00,20.52,20.56,20.51,20.51,13900.0,20.1438,20.1831,20.134,20.134,13900.0
2008-03-17 12:50:00,20.5,20.57,20.5,20.54,20300.0,20.1242,20.1929,20.1242,20.1634,20300.0
2008-03-17 12:55:00,20.56,20.72,20.56,20.71,32700.0,20.1831,20.3401,20.1831,20.3303,32700.0
2008-03-17 13:00:00,20.71,20.71,20.58,20.6,28700.0,20.3303,20.3303,20.2027,20.2223,28700.0
2008-03-17 13:05:00,20.58,20.59,20.5,20.54,22200.0,20.2027,20.2125,20.1242,20.1634,22200.0
2008-03-17 13:10:00,20.54,20.57,20.48,20.5,25600.0,20.1634,20.1929,20.1045,20.1242,25600.0
2008-03-17 13:15:00,20.49,20.52,20.41,20.45,36900.0,20.1143,20.1438,20.0358,20.0751,36900.0
2008-03-17 13:20:00,20.45,20.5,20.32,20.39,36500.0,20.0751,20.1242,19.9475,20.0162,36500.0
2008-03-17 13:25:00,20.38,20.45,20.3,20.38,21300.0,20.0064,20.0751,19.9278,20.0064,21300.0
2008-03-17 13:30:00,20.4,20.5,20.38,20.39,41500.0,20.026,20.1242,20.0064,20.0162,41500.0
2008-03-17 13:35:00,20.4,20.51,20.4,20.49,35600.0,20.026,20.134,20.026,20.1143,35600.0
2008-03-17 13:40:00,20.47,20.65,20.44,20.57,33000.0,20.0947,20.2714,20.0653,20.1929,33000.0
2008-03-17 13:45:00,20.57,20.71,20.55,20.59,127600.0,20.1929,20.3303,20.1732,20.2125,127600.0
2008-03-17 13:50:00,20.6,20.62,20.54,20.6,13000.0,20.2223,20.242,20.1634,20.2223,13000.0
2008-03-17 13:55:00,20.62,20.72,20.56,20.67,23700.0,20.242,20.3401,20.1831,20.291,23700.0
2008-03-17 14:00:00,20.68,20.8,20.6,20.8,32300.0,20.3009,20.4187,20.2223,20.4187,32300.0
2008-03-17 14:05:00,20.8,20.9,20.75,20.79,20900.0,20.4187,20.5168,20.3696,20.4088,20900.0
2008-03-17 14:10:00,20.78,20.83,20.63,20.63,57000.0,20.399,20.4481,20.2518,20.2518,57000.0
2008-03-17 14:15:00,20.65,20.65,20.52,20.54,27200.0,20.2714,20.2714,20.1438,20.1634,27200.0
2008-03-17 14:20:00,20.54,20.63,20.54,20.56,17700.0,20.1634,20.2518,20.1634,20.1831,17700.0
2008-03-17 14:25:00,20.53,20.53,20.44,20.51,44900.0,20.1536,20.1536,20.0653,20.134,44900.0
2008-03-17 14:30:00,20.51,20.52,20.49,20.5,37600.0,20.134,20.1438,20.1143,20.1242,37600.0
2008-03-17 14:35:00,20.5,20.59,20.5,20.5,23800.0,20.1242,20.2125,20.1242,20.1242,23800.0
2008-03-17 14:40:00,20.51,20.6,20.46,20.48,34600.0,20.134,20.2223,20.0849,20.1045,34600.0
2008-03-17 14:45:00,20.5,20.56,20.49,20.5,25300.0,20.1242,20.1831,20.1143,20.1242,25300.0
2008-03-17 14:50:00,20.53,20.61,20.5,20.56,35900.0,20.1536,20.2321,20.1242,20.1831,35900.0
2008-03-17 14:55:00,20.56,20.75,20.54,20.69,45800.0,20.1831,20.3696,20.1634,20.3107,45800.0
2008-03-17 15:00:00,20.69,20.81,20.69,20.78,47700.0,20.3107,20.4285,20.3107,20.399,47700.0
2008-03-17 15:05:00,20.78,20.92,20.78,20.85,40300.0,20.399,20.5365,20.399,20.4677,40300.0
2008-03-17 15:10:00,20.84,20.85,20.73,20.78,29600.0,20.4579,20.4677,20.3499,20.399,29600.0
2008-03-17 15:15:00,20.78,20.88,20.76,20.84,22400.0,20.399,20.4972,20.3794,20.4579,22400.0
2008-03-17 15:20:00,20.85,21.03,20.78,21.0,41900.0,20.4677,20.6444,20.399,20.615,41900.0
2008-03-17 15:25:00,21.0,21.05,20.93,20.94,59800.0,20.615,20.6641,20.5463,20.5561,59800.0
2008-03-17 15:30:00,20.93,21.16,20.93,21.15,34700.0,20.5463,20.7721,20.5463,20.7622,34700.0
2008-03-17 15:35:00,21.16,21.19,21.04,21.08,57800.0,20.7721,20.8015,20.6543,20.6935,57800.0
2008-03-17 15:40:00,21.07,21.16,20.62,21.07,78600.0,20.6837,20.7721,20.242,20.6837,78600.0
2008-03-17 15:45:00,21.07,21.07,20.98,21.07,23800.0,20.6837,20.6837,20.5954,20.6837,23800.0
2008-03-17 15:50:00,21.06,21.07,20.95,21.02,17600.0,20.6739,20.6837,20.5659,20.6346,17600.0
2008-03-17 15:55:00,21.02,21.07,20.79,20.79,58800.0,20.6346,20.6837,20.4088,20.4088,58800.0
2008-03-18 09:30:00,21.39,21.98,21.39,21.94,30800.0,20.9978,21.577,20.9978,21.5378,30800.0
2008-03-18 09:35:00,21.95,22.06,21.93,21.98,27200.0,21.5476,21.6556,21.5279,21.577,27200.0
2008-03-18 09:40:00,21.98,21.99,21.75,21.84,31800.0,21.577,21.5868,21.3512,21.4396,31800.0
2008-03-18 09:45:00,21.82,21.84,21.68,21.83,41100.0,21.42,21.4396,21.2825,21.4298,41100.0
2008-03-18 09:50:00,21.83,21.89,21.64,21.65,25900.0,21.4298,21.4887,21.2433,21.2531,25900.0
2008-03-18 09:55:00,21.67,21.68,21.59,21.59,19100.0,21.2727,21.2825,21.1942,21.1942,19100.0
2008-03-18 10:00:00,21.6,21.61,21.54,21.58,16100.0,21.204,21.2138,21.1451,21.1844,16100.0
2008-03-18 10:05:00,21.59,21.74,21.59,21.73,25600.0,21.1942,21.3414,21.1942,21.3316,25600.0
2008-03-18 10:10:00,21.72,21.76,21.67,21.7,14400.0,21.3218,21.3611,21.2727,21.3022,14400.0
2008-03-18 10:15:00,21.7,21.7,21.61,21.66,17600.0,21.3022,21.3022,21.2138,21.2629,17600.0
2008-03-18 10:20:00,21.66,21.67,21.59,21.61,13800.0,21.2629,21.2727,21.1942,21.2138,13800.0
2008-03-18 10:25:00,21.62,21.66,21.6,21.61,10300.0,21.2236,21.2629,21.204,21.2138,10300.0
2008-03-18 10:30:00,21.61,21.64,21.6,21.62,22800.0,21.2138,21.2433,21.204,21.2236,22800.0
2008-03-18 10:35:00,21.62,21.72,21.62,21.67,21400.0,21.2236,21.3218,21.2236,21.2727,21400.0
2008-03-18 10:40:00,21.67,21.75,21.67,21.74,26900.0,21.2727,21.3512,21.2727,21.3414,26900.0
2008-03-18 10:45:00,21.74,21.78,21.68,21.77,22900.0,21.3414,21.3807,21.2825,21.3709,22900.0
2008-03-18 10:50:00,21.79,21.9,21.78,21.89,22000.0,21.3905,21.4985,21.3807,21.4887,22000.0
2008-03-18 10:55:00,21.88,21.96,21.88,21.93,9800.0,21.4789,21.5574,21.4789,21.5279,9800.0
2008-03-18 11:00:00,21.94,22.0,21.93,21.99,18600.0,21.5378,21.5967,21.5279,21.5868,18600.0
2008-03-18 11:05:00,21.98,22.01,21.97,21.99,12000.0,21.577,21.6065,21.5672,21.5868,12000.0
2008-03-18 11:10:00,21.99,22.02,21.92,21.92,11600.0,21.5868,21.6163,21.5181,21.5181,11600.0
2008-03-18 11:15:00,21.92,21.97,21.89,21.96,11800.0,21.5181,21.5672,21.4887,21.5574,11800.0
2008-03-18 11:20:00,21.97,22.02,21.96,22.01,9500.0,21.5672,21.6163,21.5574,21.6065,9500.0
2008-03-18 11:25:00,22.02,22.03,22.0,22.01,9400.0,21.6163,21.6261,21.5967,21.6065,9400.0
2008-03-18 11:30:00,22.01,22.12,22.01,22.1,21500.0,21.6065,21.7145,21.6065,21.6948,21500.0
2008-03-18 11:35:00,22.09,22.13,22.04,22.09,19400.0,21.685,21.7243,21.6359,21.685,19400.0
2008-03-18 11:40:00,22.09,22.12,22.05,22.09,20200.0,21.685,21.7145,21.6457,21.685,20200.0
2008-03-18 11:45:00,22.1,22.12,22.03,22.06,30800.0,21.6948,21.7145,21.6261,21.6556,30800.0
2008-03-18 11:50:00,22.05,22.11,21.99,22.11,23600.0,21.6457,21.7046,21.5868,21.7046,23600.0
2008-03-18 11:55:00,22.12,22.12,22.06,22.08,12800.0,21.7145,21.7145,21.6556,21.6752,12800.0
2008-03-18 12:00:00,22.07,22.2,22.06,22.14,49800.0,21.6654,21.793,21.6556,21.7341,49800.0
2008-03-18 12:05:00,22.13,22.16,22.11,22.15,13100.0,21.7243,21.7537,21.7046,21.7439,13100.0
2008-03-18 12:10:00,22.14,22.15,22.04,22.04,15400.0,21.7341,21.7439,21.6359,21.6359,15400.0
2008-03-18 12:15:00,22.05,22.12,22.04,22.11,20600.0,21.6457,21.7145,21.6359,21.7046,20600.0
2008-03-18 12:20:00,22.12,22.15,22.09,22.09,8200.0,21.7145,21.7439,21.685,21.685,8200.0
2008-03-18 12:25:00,22.09,22.12,22.03,22.12,24100.0,21.685,21.7145,21.6261,21.7145,24100.0
2008-03-18 12:30:00,22.11,22.18,22.11,22.18,11800.0,21.7046,21.7734,21.7046,21.7734,11800.0
2008-03-18 12:35:00,22.19,22.23,22.18,22.23,19000.0,21.7832,21.8224,21.7734,21.8224,19000.0
2008-03-18 12:40:00,22.23,22.24,22.22,22.22,10100.0,21.8224,21.8323,21.8126,21.8126,10100.0
2008-03-18 12:45:00,22.22,22.23,22.22,22.22,19000.0,21.8126,21.8224,21.8126,21.8126,19000.0
2008-03-18 12:50:00,22.22,22.32,22.2,22.25,20100.0,21.8126,21.9108,21.793,21.8421,20100.0
2008-03-18 12:55:00,22.25,22.25,22.15,22.2,9500.0,21.8421,21.8421,21.7439,21.793,9500.0
2008-03-18 13:00:00,22.2,22.26,22.18,22.23,15000.0,21.793,21.8519,21.7734,21.8224,15000.0
2008-03-18 13:05:00,22.22,22.24,22.18,22.21,15800.0,21.8126,21.8323,21.7734,21.8028,15800.0
2008-03-18 13:10:00,22.21,22.23,22.17,22.17,4000.0,21.8028,21.8224,21.7635,21.7635,4000.0
2008-03-18 13:15:00,22.19,22.21,22.18,22.2,7300.0,21.7832,21.8028,21.7734,21.793,7300.0
2008-03-18 13:20:00,22.2,22.22,22.17,22.21,8300.0,21.793,21.8126,21.7635,21.8028,8300.0
2008-03-18 13:25:00,22.19,22.19,22.11,22.15,6200.0,21.7832,21.7832,21.7046,21.7439,6200.0
2008-03-18 13:30:00,22.16,22.24,22.16,22.21,10700.0,21.7537,21.8323,21.7537,21.8028,10700.0
2008-03-18 13:35:00,22.22,22.25,22.21,22.22,8900.0,21.8126,21.8421,21.8028,21.8126,8900.0
2008-03-18 13:40:00,22.23,22.26,22.21,22.24,4500.0,21.8224,21.8519,21.8028,21.8323,4500.0
2008-03-18 13:45:00,22.23,22.24,22.16,22.19,8400.0,21.8224,21.8323,21.7537,21.7832,8400.0
2008-03-18 13:50:00,22.17,22.2,22.15,22.16,6300.0,21.7635,21.793,21.7439,21.7537,6300.0
2008-03-18 13:55:00,22.16,22.17,22.14,22.17,9900.0,21.7537,21.7635,21.7341,21.7635,9900.0
2008-03-18 14:00:00,22.18,22.18,22.06,22.08,14700.0,21.7734,21.7734,21.6556,21.6752,14700.0
2008-03-18 14:05:00,22.09,22.17,22.05,22.12,23300.0,21.685,21.7635,21.6457,21.7145,23300.0
2008-03-18 14:10:00,22.12,22.17,22.05,22.06,21800.0,21.7145,21.7635,21.6457,21.6556,21800.0
2008-03-18 14:15:00,22.06,22.22,21.89,22.16,38900.0,21.6556,21.8126,21.4887,21.7537,38900.0
2008-03-18 14:20:00,22.15,22.27,22.01,22.1,32900.0,21.7439,21.8617,21.6065,21.6948,32900.0
2008-03-18 14:25:00,22.12,22.13,21.83,21.94,45200.0,21.7145,21.7243,21.4298,21.5378,45200.0
2008-03-18 14:30:00,21.94,21.95,21.65,21.77,58100.0,21.5378,21.5476,21.2531,21.3709,58100.0
2008-03-18 14:35:00,21.76,21.89,21.74,21.77,45900.0,21.3611,21.4887,21.3414,21.3709,45900.0
2008-03-18 14:40:00,21.75,21.87,21.7,21.85,36800.0,21.3512,21.469,21.3022,21.4494,36800.0
2008-03-18 14:45:00,21.84,22.06,21.82,22.01,36500.0,21.4396,21.6556,21.42,21.6065,36500.0
2008-03-18 14:50:00,22.04,22.3,22.03,22.25,21400.0,21.6359,21.8912,21.6261,21.8421,21400.0
2008-03-18 14:55:00,22.25,22.37,22.24,22.36,22100.0,21.8421,21.9599,21.8323,21.9501,22100.0
2008-03-18 15:00:00,22.36,22.41,22.17,22.38,41100.0,21.9501,21.9991,21.7635,21.9697,41100.0
2008-03-18 15:05:00,22.38,22.44,22.33,22.41,22800.0,21.9697,22.0286,21.9206,21.9991,22800.0
2008-03-18 15:10:00,22.39,22.4,22.28,22.39,24600.0,21.9795,21.9893,21.8715,21.9795,24600.0
2008-03-18 15:15:00,22.39,22.47,22.35,22.38,36700.0,21.9795,22.058,21.9402,21.9697,36700.0
2008-03-18 15:20:00,22.36,22.51,22.36,22.47,30900.0,21.9501,22.0973,21.9501,22.058,30900.0
2008-03-18 15:25:00,22.48,22.5,22.39,22.45,25200.0,22.0679,22.0875,21.9795,22.0384,25200.0
2008-03-18 15:30:00,22.46,22.58,22.45,22.47,42100.0,22.0482,22.166,22.0384,22.058,42100.0
2008-03-18 15:35:00,22.48,22.63,22.42,22.61,36200.0,22.0679,22.2151,22.009,22.1955,36200.0
2008-03-18 15:40:00,22.6,22.67,22.58,22.63,45600.0,22.1857,22.2544,22.166,22.2151,45600.0
2008-03-18 15:45:00,22.63,22.66,22.56,22.61,49500.0,22.2151,22.2446,22.1464,22.1955,49500.0
2008-03-18 15:50:00,22.61,22.71,22.61,22.69,53900.0,22.1955,22.2936,22.1955,22.274,53900.0
2008-03-18 15:55:00,22.69,22.69,22.58,22.62,63400.0,22.274,22.274,22.166,22.2053,63400.0
2008-03-19 09:30:00,22.74,23.01,22.74,22.94,45900.0,22.3231,22.5881,22.3231,22.5194,45900.0
2008-03-19 09:35:00,22.94,22.94,22.76,22.83,9400.0,22.5194,22.5194,22.3427,22.4114,9400.0
2008-03-19 09:40:00,22.84,23.2,22.84,23.13,22300.0,22.4213,22.7747,22.4213,22.7059,22300.0
2008-03-19 09:45:00,23.13,23.35,23.1,23.3,52800.0,22.7059,22.9219,22.6765,22.8728,52800.0
2008-03-19 09:50:00,23.31,23.35,23.2,23.31,54500.0,22.8826,22.9219,22.7747,22.8826,54500.0
2008-03-19 09:55:00,23.29,23.31,23.1,23.19,43700.0,22.863,22.8826,22.6765,22.7648,43700.0
2008-03-19 10:00:00,23.18,23.23,23.12,23.2,32900.0,22.755,22.8041,22.6961,22.7747,32900.0
2008-03-19 10:05:00,23.2,23.22,23.05,23.07,30500.0,22.7747,22.7943,22.6274,22.647,30500.0
2008-03-19 10:10:00,23.06,23.09,22.92,22.93,12300.0,22.6372,22.6667,22.4998,22.5096,12300.0
2008-03-19 10:15:00,22.91,23.04,22.89,22.99,34100.0,22.49,22.6176,22.4703,22.5685,34100.0
2008-03-19 10:20:00,22.98,23.07,22.93,22.98,29900.0,22.5587,22.647,22.5096,22.5587,29900.0
2008-03-19 10:25:00,22.97,22.98,22.81,22.84,66200.0,22.5489,22.5587,22.3918,22.4213,66200.0
2008-03-19 10:30:00,22.86,22.92,22.8,22.82,26100.0,22.4409,22.4998,22.382,22.4016,26100.0
2008-03-19 10:35:00,22.8,22.86,22.75,22.77,34200.0,22.382,22.4409,22.3329,22.3525,34200.0
2008-03-19 10:40:00,22.77,22.89,22.77,22.87,18800.0,22.3525,22.4703,22.3525,22.4507,18800.0
2008-03-19 10:45:00,22.84,22.89,22.84,22.87,14000.0,22.4213,22.4703,22.4213,22.4507,14000.0
2008-03-19 10:50:00,22.87,22.93,22.84,22.84,9000.0,22.4507,22.5096,22.4213,22.4213,9000.0
2008-03-19 10:55:00,22.84,22.85,22.8,22.8,22800.0,22.4213,22.4311,22.382,22.382,22800.0
2008-03-19 11:00:00,22.8,22.82,22.78,22.79,19200.0,22.382,22.4016,22.3624,22.3722,19200.0
2008-03-19 11:05:00,22.78,22.81,22.75,22.75,18700.0,22.3624,22.3918,22.3329,22.3329,18700.0
2008-03-19 11:10:00,22.75,22.79,22.72,22.78,17200.0,22.3329,22.3722,22.3035,22.3624,17200.0
2008-03-19 11:15:00,22.78,22.81,22.71,22.73,23000.0,22.3624,22.3918,22.2936,22.3133,23000.0
2008-03-19 11:20:00,22.71,22.74,22.7,22.71,70000.0,22.2936,22.3231,22.2838,22.2936,70000.0
2008-03-19 11:25:00,22.71,22.79,22.7,22.79,16900.0,22.2936,22.3722,22.2838,22.3722,16900.0
2008-03-19 11:30:00,22.77,22.78,22.74,22.78,18800.0,22.3525,22.3624,22.3231,22.3624,18800.0
2008-03-19 11:35:00,22.78,22.78,22.75,22.77,27500.0,22.3624,22.3624,22.3329,22.3525,27500.0
2008-03-19 11:40:00,22.75,22.79,22.75,22.77,8400.0,22.3329,22.3722,22.3329,22.3525,8400.0
2008-03-19 11:45:00,22.77,22.83,22.75,22.77,34300.0,22.3525,22.4114,22.3329,22.3525,34300.0
2008-03-19 11:50:00,22.78,22.78,22.76,22.78,22100.0,22.3624,22.3624,22.3427,22.3624,22100.0
2008-03-19 11:55:00,22.78,22.86,22.75,22.81,52600.0,22.3624,22.4409,22.3329,22.3918,52600.0
2008-03-19 12:00:00,22.79,22.8,22.65,22.67,44100.0,22.3722,22.382,22.2347,22.2544,44100.0
2008-03-19 12:05:00,22.69,22.72,22.67,22.7,22200.0,22.274,22.3035,22.2544,22.2838,22200.0
2008-03-19 12:10:00,22.7,22.79,22.68,22.78,32300.0,22.2838,22.3722,22.2642,22.3624,32300.0
2008-03-19 12:15:00,22.78,22.81,22.75,22.75,40200.0,22.3624,22.3918,22.3329,22.3329,40200.0
2008-03-19 12:20:00,22.75,22.76,22.66,22.66,19900.0,22.3329,22.3427,22.2446,22.2446,19900.0
2008-03-19 12:25:00,22.67,22.69,22.61,22.66,20700.0,22.2544,22.274,22.1955,22.2446,20700.0
2008-03-19 12:30:00,22.67,22.68,22.62,22.65,24000.0,22.2544,22.2642,22.2053,22.2347,24000.0
2008-03-19 12:35:00,22.63,22.67,22.58,22.58,25600.0,22.2151,22.2544,22.166,22.166,25600.0
2008-03-19 12:40:00,22.57,22.57,22.42,22.44,12500.0,22.1562,22.1562,22.009,22.0286,12500.0
2008-03-19 12:45:00,22.45,22.51,22.41,22.43,16400.0,22.0384,22.0973,21.9991,22.0188,16400.0
2008-03-19 12:50:00,22.45,22.46,22.4,22.44,26400.0,22.0384,22.0482,21.9893,22.0286,26400.0
2008-03-19 12:55:00,22.45,22.46,22.42,22.43,21500.0,22.0384,22.0482,22.009,22.0188,21500.0
2008-03-19 13:00:00,22.43,22.47,22.36,22.37,9100.0,22.0188,22.058,21.9501,21.9599,9100.0
2008-03-19 13:05:00,22.37,22.44,22.36,22.38,13700.0,21.9599,22.0286,21.9501,21.9697,13700.0
2008-03-19 13:10:00,22.37,22.38,22.32,22.35,12400.0,21.9599,21.9697,21.9108,21.9402,12400.0
2008-03-19 13:15:00,22.36,22.38,22.3,22.37,9400.0,21.9501,21.9697,21.8912,21.9599,9400.0
2008-03-19 13:20:00,22.37,22.44,22.33,22.38,15000.0,21.9599,22.0286,21.9206,21.9697,15000.0
2008-03-19 13:25:00,22.4,22.4,22.16,22.22,21100.0,21.9893,21.9893,21.7537,21.8126,21100.0
2008-03-19 13:30:00,22.22,22.23,22.07,22.1,16700.0,21.8126,21.8224,21.6654,21.6948,16700.0
2008-03-19 13:35:00,22.11,22.2,22.07,22.1,30400.0,21.7046,21.793,21.6654,21.6948,30400.0
2008-03-19 13:40:00,22.1,22.15,22.04,22.11,20300.0,21.6948,21.7439,21.6359,21.7046,20300.0
2008-03-19 13:45:00,22.1,22.14,22.0,22.01,21000.0,21.6948,21.7341,21.5967,21.6065,21000.0
2008-03-19 13:50:00,21.99,22.02,21.95,21.95,36500.0,21.5868,21.6163,21.5476,21.5476,36500.0
2008-03-19 13:55:00,21.96,21.96,21.9,21.9,23200.0,21.5574,21.5574,21.4985,21.4985,23200.0
2008-03-19 14:00:00,21.92,22.04,21.9,21.94,26900.0,21.5181,21.6359,21.4985,21.5378,26900.0
2008-03-19 14:05:00,21.94,22.0,21.91,21.99,24100.0,21.5378,21.5967,21.5083,21.5868,24100.0
2008-03-19 14:10:00,21.98,22.13,21.98,22.13,37000.0,21.577,21.7243,21.577,21.7243,37000.0
2008-03-19 14:15:00,22.13,22.14,22.05,22.11,42900.0,21.7243,21.7341,21.6457,21.7046,42900.0
2008-03-19 14:20:00,22.11,22.19,22.08,22.19,16100.0,21.7046,21.7832,21.6752,21.7832,16100.0
2008-03-19 14:25:00,22.18,22.2,22.13,22.13,24900.0,21.7734,21.793,21.7243,21.7243,24900.0
2008-03-19 14:30:00,22.13,22.15,22.08,22.1,31300.0,21.7243,21.7439,21.6752,21.6948,31300.0
2008-03-19 14:35:00,22.1,22.12,22.07,22.08,69300.0,21.6948,21.7145,21.6654,21.6752,69300.0
2008-03-19 14:40:00,22.08,22.09,21.99,22.06,36300.0,21.6752,21.685,21.5868,21.6556,36300.0
2008-03-19 14:45:00,22.07,22.18,22.06,22.15,27500.0,21.6654,21.7734,21.6556,21.7439,27500.0
2008-03-19 14:50:00,22.16,22.17,22.04,22.17,50900.0,21.7537,21.7635,21.6359,21.7635,50900.0
2008-03-19 14:55:00,22.17,22.29,22.16,22.27,33900.0,21.7635,21.8813,21.7537,21.8617,33900.0
2008-03-19 15:00:00,22.26,22.27,22.18,22.25,19400.0,21.8519,21.8617,21.7734,21.8421,19400.0
2008-03-19 15:05:00,22.26,22.42,22.23,22.39,49300.0,21.8519,22.009,21.8224,21.9795,49300.0
2008-03-19 15:10:00,22.39,22.4,22.26,22.29,33600.0,21.9795,21.9893,21.8519,21.8813,33600.0
2008-03-19 15:15:00,22.28,22.29,22.25,22.25,16400.0,21.8715,21.8813,21.8421,21.8421,16400.0
2008-03-19 15:20:00,22.26,22.3,22.2,22.2,52300.0,21.8519,21.8912,21.793,21.793,52300.0
2008-03-19 15:25:00,22.19,22.22,22.13,22.14,41100.0,21.7832,21.8126,21.7243,21.7341,41100.0
2008-03-19 15:30:00,22.14,22.17,21.94,21.95,80600.0,21.7341,21.7635,21.5378,21.5476,80600.0
2008-03-19 15:35:00,21.94,22.01,21.82,21.83,55000.0,21.5378,21.6065,21.42,21.4298,55000.0
2008-03-19 15:40:00,21.83,21.94,21.82,21.87,75000.0,21.4298,21.5378,21.42,21.469,75000.0
2008-03-19 15:45:00,21.87,21.88,21.8,21.8,66000.0,21.469,21.4789,21.4003,21.4003,66000.0
2008-03-19 15:50:00,21.79,21.87,21.72,21.73,65100.0,21.3905,21.469,21.3218,21.3316,65100.0
2008-03-19 15:55:00,21.72,21.79,21.72,21.75,105300.0,21.3218,21.3905,21.3218,21.3512,105300.0
2008-03-20 09:30:00,21.66,21.74,21.6,21.67,156200.0,21.2629,21.3414,21.204,21.2727,156200.0
2008-03-20 09:35:00,21.61,21.68,21.51,21.61,9900.0,21.2138,21.2825,21.1156,21.2138,9900.0
2008-03-20 09:40:00,21.62,21.66,21.53,21.58,16700.0,21.2236,21.2629,21.1353,21.1844,16700.0
2008-03-20 09:45:00,21.57,21.68,21.56,21.64,19900.0,21.1745,21.2825,21.1647,21.2433,19900.0
2008-03-20 09:50:00,21.63,21.64,21.53,21.6,22300.0,21.2334,21.2433,21.1353,21.204,22300.0
2008-03-20 09:55:00,21.55,21.61,21.44,21.61,22500.0,21.1549,21.2138,21.0469,21.2138,22500.0
2008-03-20 10:00:00,21.61,21.91,21.61,21.83,28400.0,21.2138,21.5083,21.2138,21.4298,28400.0
2008-03-20 10:05:00,21.86,21.87,21.8,21.82,12800.0,21.4592,21.469,21.4003,21.42,12800.0
2008-03-20 10:10:00,21.81,21.83,21.8,21.8,13700.0,21.4101,21.4298,21.4003,21.4003,13700.0
2008-03-20 10:15:00,21.8,21.86,21.76,21.76,13900.0,21.4003,21.4592,21.3611,21.3611,13900.0
2008-03-20 10:20:00,21.76,21.96,21.76,21.91,27000.0,21.3611,21.5574,21.3611,21.5083,27000.0
2008-03-20 10:25:00,21.9,21.98,21.9,21.97,31100.0,21.4985,21.577,21.4985,21.5672,31100.0
2008-03-20 10:30:00,21.97,22.06,21.97,22.05,34600.0,21.5672,21.6556,21.5672,21.6457,34600.0
2008-03-20 10:35:00,22.05,22.08,22.04,22.08,32800.0,21.6457,21.6752,21.6359,21.6752,32800.0
2008-03-20 10:40:00,22.07,22.19,22.06,22.18,41000.0,21.6654,21.7832,21.6556,21.7734,41000.0
2008-03-20 10:45:00,22.19,22.27,22.18,22.26,31100.0,21.7832,21.8617,21.7734,21.8519,31100.0
2008-03-20 10:50:00,22.25,22.38,22.22,22.38,24200.0,21.8421,21.9697,21.8126,21.9697,24200.0
2008-03-20 10:55:00,22.37,22.4,22.34,22.34,13200.0,21.9599,21.9893,21.9304,21.9304,13200.0
2008-03-20 11:00:00,22.35,22.41,22.27,22.4,24900.0,21.9402,21.9991,21.8617,21.9893,24900.0
2008-03-20 11:05:00,22.4,22.41,22.38,22.4,13100.0,21.9893,21.9991,21.9697,21.9893,13100.0
2008-03-20 11:10:00,22.4,22.48,22.33,22.35,24700.0,21.9893,22.0679,21.9206,21.9402,24700.0
2008-03-20 11:15:00,22.37,22.4,22.32,22.35,20600.0,21.9599,21.9893,21.9108,21.9402,20600.0
2008-03-20 11:20:00,22.38,22.4,22.28,22.4,25600.0,21.9697,21.9893,21.8715,21.9893,25600.0
2008-03-20 11:25:00,22.38,22.5,22.38,22.49,9400.0,21.9697,22.0875,21.9697,22.0777,9400.0
2008-03-20 11:30:00,22.48,22.49,22.4,22.44,17500.0,22.0679,22.0777,21.9893,22.0286,17500.0
2008-03-20 11:35:00,22.45,22.46,22.36,22.37,23200.0,22.0384,22.0482,21.9501,21.9599,23200.0
2008-03-20 11:40:00,22.37,22.39,22.35,22.36,27300.0,21.9599,21.9795,21.9402,21.9501,27300.0
2008-03-20 11:45:00,22.35,22.37,22.19,22.19,63800.0,21.9402,21.9599,21.7832,21.7832,63800.0
2008-03-20 11:50:00,22.2,22.21,22.12,22.2,26700.0,21.793,21.8028,21.7145,21.793,26700.0
2008-03-20 11:55:00,22.2,22.21,22.1,22.1,13300.0,21.793,21.8028,21.6948,21.6948,13300.0
2008-03-20 12:00:00,22.11,22.25,22.11,22.17,16200.0,21.7046,21.8421,21.7046,21.7635,16200.0
2008-03-20 12:05:00,22.18,22.26,22.13,22.13,17300.0,21.7734,21.8519,21.7243,21.7243,17300.0
2008-03-20 12:10:00,22.13,22.13,22.01,22.11,8700.0,21.7243,21.7243,21.6065,21.7046,8700.0
2008-03-20 12:15:00,22.12,22.28,22.12,22.22,9100.0,21.7145,21.8715,21.7145,21.8126,9100.0
2008-03-20 12:20:00,22.2,22.2,22.02,22.05,9200.0,21.793,21.793,21.6163,21.6457,9200.0
2008-03-20 12:25:00,22.05,22.06,22.0,22.0,62500.0,21.6457,21.6556,21.5967,21.5967,62500.0
2008-03-20 12:30:00,22.0,22.01,21.99,22.0,10100.0,21.5967,21.6065,21.5868,21.5967,10100.0
2008-03-20 12:35:00,22.0,22.01,21.95,21.99,13200.0,21.5967,21.6065,21.5476,21.5868,13200.0
2008-03-20 12:40:00,21.99,22.0,21.94,21.99,13600.0,21.5868,21.5967,21.5378,21.5868,13600.0
2008-03-20 12:45:00,22.0,22.0,21.93,21.96,5100.0,21.5967,21.5967,21.5279,21.5574,5100.0
2008-03-20 12:50:00,21.96,22.0,21.95,21.96,6200.0,21.5574,21.5967,21.5476,21.5574,6200.0
2008-03-20 12:55:00,21.97,22.0,21.94,21.94,8600.0,21.5672,21.5967,21.5378,21.5378,8600.0
2008-03-20 13:00:00,21.93,22.07,21.93,22.06,13200.0,21.5279,21.6654,21.5279,21.6556,13200.0
2008-03-20 13:05:00,22.04,22.06,21.97,21.99,10500.0,21.6359,21.6556,21.5672,21.5868,10500.0
2008-03-20 13:10:00,21.97,21.97,21.91,21.97,7000.0,21.5672,21.5672,21.5083,21.5672,7000.0
2008-03-20 13:15:00,21.98,22.02,21.95,22.02,3400.0,21.577,21.6163,21.5476,21.6163,3400.0
2008-03-20 13:20:00,22.01,22.05,22.01,22.05,2000.0,21.6065,21.6457,21.6065,21.6457,2000.0
2008-03-20 13:25:00,22.05,22.14,22.05,22.07,9600.0,21.6457,21.7341,21.6457,21.6654,9600.0
2008-03-20 13:30:00,22.07,22.12,21.99,22.11,11700.0,21.6654,21.7145,21.5868,21.7046,11700.0
2008-03-20 13:35:00,22.1,22.17,22.1,22.15,8000.0,21.6948,21.7635,21.6948,21.7439,8000.0
2008-03-20 13:40:00,22.15,22.15,22.04,22.1,6100.0,21.7439,21.7439,21.6359,21.6948,6100.0
2008-03-20 13:45:00,22.1,22.2,22.1,22.12,8600.0,21.6948,21.793,21.6948,21.7145,8600.0
2008-03-20 13:50:00,22.11,22.14,22.09,22.14,6000.0,21.7046,21.7341,21.685,21.7341,6000.0
2008-03-20 13:55:00,22.15,22.15,22.12,22.13,3200.0,21.7439,21.7439,21.7145,21.7243,3200.0
2008-03-20 14:00:00,22.12,22.23,22.12,22.16,8200.0,21.7145,21.8224,21.7145,21.7537,8200.0
2008-03-20 14:05:00,22.16,22.19,22.14,22.15,8300.0,21.7537,21.7832,21.7341,21.7439,8300.0
2008-03-20 14:10:00,22.15,22.17,22.09,22.09,5800.0,21.7439,21.7635,21.685,21.685,5800.0
2008-03-20 14:15:00,22.09,22.13,22.08,22.11,13000.0,21.685,21.7243,21.6752,21.7046,13000.0
2008-03-20 14:20:00,22.13,22.19,22.12,22.12,9800.0,21.7243,21.7832,21.7145,21.7145,9800.0
2008-03-20 14:25:00,22.14,22.18,22.11,22.17,7900.0,21.7341,21.7734,21.7046,21.7635,7900.0
2008-03-20 14:30:00,22.19,22.28,22.19,22.27,6700.0,21.7832,21.8715,21.7832,21.8617,6700.0
2008-03-20 14:35:00,22.27,22.35,22.27,22.34,8700.0,21.8617,21.9402,21.8617,21.9304,8700.0
2008-03-20 14:40:00,22.35,22.36,22.2,22.21,13000.0,21.9402,21.9501,21.793,21.8028,13000.0
2008-03-20 14:45:00,22.2,22.3,22.2,22.3,5400.0,21.793,21.8912,21.793,21.8912,5400.0
2008-03-20 14:50:00,22.29,22.47,22.29,22.46,28900.0,21.8813,22.058,21.8813,22.0482,28900.0
2008-03-20 14:55:00,22.46,22.46,22.37,22.43,18800.0,22.0482,22.0482,21.9599,22.0188,18800.0
2008-03-20 15:00:00,22.43,22.54,22.42,22.53,40500.0,22.0188,22.1268,22.009,22.1169,40500.0
2008-03-20 15:05:00,22.53,22.54,22.5,22.54,35200.0,22.1169,22.1268,22.0875,22.1268,35200.0
2008-03-20 15:10:00,22.54,22.61,22.54,22.6,26300.0,22.1268,22.1955,22.1268,22.1857,26300.0
2008-03-20 15:15:00,22.61,22.64,22.6,22.61,26100.0,22.1955,22.2249,22.1857,22.1955,26100.0
2008-03-20 15:20:00,22.63,22.65,22.59,22.64,12400.0,22.2151,22.2347,22.1758,22.2249,12400.0
2008-03-20 15:25:00,22.63,22.65,22.59,22.6,52900.0,22.2151,22.2347,22.1758,22.1857,52900.0
2008-03-20 15:30:00,22.6,22.67,22.59,22.6,40100.0,22.1857,22.2544,22.1758,22.1857,40100.0
2008-03-20 15:35:00,22.6,22.63,22.51,22.58,64800.0,22.1857,22.2151,22.0973,22.166,64800.0
2008-03-20 15:40:00,22.58,22.59,22.51,22.57,28400.0,22.166,22.1758,22.0973,22.1562,28400.0
2008-03-20 15:45:00,22.56,22.7,22.56,22.61,60500.0,22.1464,22.2838,22.1464,22.1955,60500.0
2008-03-20 15:50:00,22.61,22.69,22.58,22.67,50200.0,22.1955,22.274,22.166,22.2544,50200.0
2008-03-20 15:55:00,22.67,22.71,21.74,22.69,84200.0,22.2544,22.2936,21.3414,22.274,84200.0
2008-03-24 09:30:00,22.82,22.82,22.59,22.6,12500.0,22.4016,22.4016,22.1758,22.1857,12500.0
2008-03-24 09:35:00,22.63,22.9,22.63,22.86,9100.0,22.2151,22.4802,22.2151,22.4409,9100.0
2008-03-24 09:40:00,22.89,23.0,22.89,22.93,19100.0,22.4703,22.5783,22.4703,22.5096,19100.0
2008-03-24 09:45:00,22.94,22.98,22.86,22.9,7300.0,22.5194,22.5587,22.4409,22.4802,7300.0
2008-03-24 09:50:00,22.87,23.01,22.87,22.97,13700.0,22.4507,22.5881,22.4507,22.5489,13700.0
2008-03-24 09:55:00,22.95,22.95,22.9,22.94,9300.0,22.5292,22.5292,22.4802,22.5194,9300.0
2008-03-24 10:00:00,22.95,23.31,22.94,23.3,20600.0,22.5292,22.8826,22.5194,22.8728,20600.0
2008-03-24 10:05:00,23.3,23.3,23.2,23.21,20800.0,22.8728,22.8728,22.7747,22.7845,20800.0
2008-03-24 10:10:00,23.22,23.31,23.21,23.3,16700.0,22.7943,22.8826,22.7845,22.8728,16700.0
2008-03-24 10:15:00,23.29,23.3,23.22,23.29,11700.0,22.863,22.8728,22.7943,22.863,11700.0
2008-03-24 10:20:00,23.3,23.38,23.25,23.35,20900.0,22.8728,22.9514,22.8237,22.9219,20900.0
2008-03-24 10:25:00,23.37,23.39,23.32,23.35,19800.0,22.9415,22.9612,22.8925,22.9219,19800.0
2008-03-24 10:30:00,23.36,23.44,23.34,23.42,19500.0,22.9317,23.0103,22.9121,22.9906,19500.0
2008-03-24 10:35:00,23.42,23.53,23.42,23.51,23000.0,22.9906,23.0986,22.9906,23.079,23000.0
2008-03-24 10:40:00,23.5,23.67,23.49,23.67,24400.0,23.0692,23.236,23.0593,23.236,24400.0
2008-03-24 10:45:00,23.67,23.72,23.62,23.62,26200.0,23.236,23.2851,23.187,23.187,26200.0
2008-03-24 10:50:00,23.62,23.62,23.54,23.57,14100.0,23.187,23.187,23.1084,23.1379,14100.0
2008-03-24 10:55:00,23.58,23.64,23.58,23.62,16800.0,23.1477,23.2066,23.1477,23.187,16800.0
2008-03-24 11:00:00,23.63,23.64,23.6,23.6,13600.0,23.1968,23.2066,23.1673,23.1673,13600.0
2008-03-24 11:05:00,23.62,23.68,23.61,23.65,48500.0,23.187,23.2459,23.1771,23.2164,48500.0
2008-03-24 11:10:00,23.65,23.71,23.64,23.69,25100.0,23.2164,23.2753,23.2066,23.2557,25100.0
2008-03-24 11:15:00,23.69,23.7,23.62,23.66,44100.0,23.2557,23.2655,23.187,23.2262,44100.0
2008-03-24 11:20:00,23.66,23.75,23.65,23.74,22300.0,23.2262,23.3146,23.2164,23.3048,22300.0
2008-03-24 11:25:00,23.74,23.8,23.73,23.8,7800.0,23.3048,23.3637,23.2949,23.3637,7800.0
2008-03-24 11:30:00,23.79,23.83,23.79,23.82,16000.0,23.3538,23.3931,23.3538,23.3833,16000.0
2008-03-24 11:35:00,23.83,23.85,23.81,23.85,6500.0,23.3931,23.4127,23.3735,23.4127,6500.0
2008-03-24 11:40:00,23.84,23.91,23.81,23.91,26300.0,23.4029,23.4716,23.3735,23.4716,26300.0
2008-03-24 11:45:00,23.94,23.94,23.85,23.87,19300.0,23.5011,23.5011,23.4127,23.4324,19300.0
2008-03-24 11:50:00,23.87,23.89,23.77,23.77,17200.0,23.4324,23.452,23.3342,23.3342,17200.0
2008-03-24 11:55:00,23.78,23.84,23.77,23.84,9700.0,23.344,23.4029,23.3342,23.4029,9700.0
2008-03-24 12:00:00,23.84,23.85,23.8,23.8,13100.0,23.4029,23.4127,23.3637,23.3637,13100.0
2008-03-24 12:05:00,23.81,23.85,23.8,23.85,19700.0,23.3735,23.4127,23.3637,23.4127,19700.0
2008-03-24 12:10:00,23.85,23.86,23.76,23.78,20900.0,23.4127,23.4226,23.3244,23.344,20900.0
2008-03-24 12:15:00,23.79,23.84,23.78,23.84,8900.0,23.3538,23.4029,23.344,23.4029,8900.0
2008-03-24 12:20:00,23.83,23.92,23.83,23.91,13400.0,23.3931,23.4815,23.3931,23.4716,13400.0
2008-03-24 12:25:00,23.9,23.97,23.9,23.93,11500.0,23.4618,23.5305,23.4618,23.4913,11500.0
2008-03-24 12:30:00,23.93,23.95,23.89,23.91,13000.0,23.4913,23.5109,23.452,23.4716,13000.0
2008-03-24 12:35:00,23.92,23.95,23.88,23.95,9800.0,23.4815,23.5109,23.4422,23.5109,9800.0
2008-03-24 12:40:00,23.92,23.96,23.91,23.94,10900.0,23.4815,23.5207,23.4716,23.5011,10900.0
2008-03-24 12:45:00,23.94,23.96,23.93,23.95,6800.0,23.5011,23.5207,23.4913,23.5109,6800.0
2008-03-24 12:50:00,23.94,24.0,23.9,23.9,11500.0,23.5011,23.56,23.4618,23.4618,11500.0
2008-03-24 12:55:00,23.9,23.95,23.9,23.91,15000.0,23.4618,23.5109,23.4618,23.4716,15000.0
2008-03-24 13:00:00,23.9,23.91,23.86,23.91,8500.0,23.4618,23.4716,23.4226,23.4716,8500.0
2008-03-24 13:05:00,23.91,23.93,23.89,23.91,6300.0,23.4716,23.4913,23.452,23.4716,6300.0
2008-03-24 13:10:00,23.9,23.9,23.86,23.87,8100.0,23.4618,23.4618,23.4226,23.4324,8100.0
2008-03-24 13:15:00,23.87,23.9,23.86,23.89,5300.0,23.4324,23.4618,23.4226,23.452,5300.0
2008-03-24 13:20:00,23.88,23.92,23.88,23.91,7800.0,23.4422,23.4815,23.4422,23.4716,7800.0
2008-03-24 13:25:00,23.91,23.92,23.9,23.91,14300.0,23.4716,23.4815,23.4618,23.4716,14300.0
2008-03-24 13:30:00,23.91,23.91,23.89,23.91,12000.0,23.4716,23.4716,23.452,23.4716,12000.0
2008-03-24 13:35:00,23.9,23.91,23.89,23.89,12900.0,23.4618,23.4716,23.452,23.452,12900.0
2008-03-24 13:40:00,23.89,23.92,23.89,23.9,8700.0,23.452,23.4815,23.452,23.4618,8700.0
2008-03-24 13:45:00,23.89,23.99,23.89,23.93,42000.0,23.452,23.5502,23.452,23.4913,42000.0
2008-03-24 13:50:00,23.92,23.94,23.91,23.92,14000.0,23.4815,23.5011,23.4716,23.4815,14000.0
2008-03-24 13:55:00,23.91,23.99,23.9,23.93,21900.0,23.4716,23.5502,23.4618,23.4913,21900.0
2008-03-24 14:00:00,23.94,23.94,23.8,23.88,24400.0,23.5011,23.5011,23.3637,23.4422,24400.0
2008-03-24 14:05:00,23.89,23.89,23.79,23.82,23600.0,23.452,23.452,23.3538,23.3833,23600.0
2008-03-24 14:10:00,23.82,23.83,23.72,23.73,14600.0,23.3833,23.3931,23.2851,23.2949,14600.0
2008-03-24 14:15:00,23.73,23.79,23.67,23.72,47800.0,23.2949,23.3538,23.236,23.2851,47800.0
2008-03-24 14:20:00,23.71,23.74,23.7,23.73,7900.0,23.2753,23.3048,23.2655,23.2949,7900.0
2008-03-24 14:25:00,23.74,23.8,23.7,23.79,13400.0,23.3048,23.3637,23.2655,23.3538,13400.0
2008-03-24 14:30:00,23.8,23.8,23.73,23.75,12800.0,23.3637,23.3637,23.2949,23.3146,12800.0
2008-03-24 14:35:00,23.75,23.75,23.7,23.72,15600.0,23.3146,23.3146,23.2655,23.2851,15600.0
2008-03-24 14:40:00,23.74,23.75,23.71,23.74,18600.0,23.3048,23.3146,23.2753,23.3048,18600.0
2008-03-24 14:45:00,23.75,23.78,23.63,23.64,17000.0,23.3146,23.344,23.1968,23.2066,17000.0
2008-03-24 14:50:00,23.63,23.67,23.59,23.6,12400.0,23.1968,23.236,23.1575,23.1673,12400.0
2008-03-24 14:55:00,23.6,23.61,23.55,23.57,10400.0,23.1673,23.1771,23.1182,23.1379,10400.0
2008-03-24 15:00:00,23.56,23.58,23.51,23.57,21700.0,23.1281,23.1477,23.079,23.1379,21700.0
2008-03-24 15:05:00,23.56,23.57,23.48,23.54,15400.0,23.1281,23.1379,23.0495,23.1084,15400.0
2008-03-24 15:10:00,23.55,23.64,23.55,23.63,6100.0,23.1182,23.2066,23.1182,23.1968,6100.0
2008-03-24 15:15:00,23.62,23.65,23.59,23.59,10700.0,23.187,23.2164,23.1575,23.1575,10700.0
2008-03-24 15:20:00,23.58,23.58,23.52,23.54,9100.0,23.1477,23.1477,23.0888,23.1084,9100.0
2008-03-24 15:25:00,23.54,23.57,23.46,23.46,13100.0,23.1084,23.1379,23.0299,23.0299,13100.0
2008-03-24 15:30:00,23.46,23.57,23.45,23.55,26500.0,23.0299,23.1379,23.0201,23.1182,26500.0
2008-03-24 15:35:00,23.55,23.57,23.47,23.53,21700.0,23.1182,23.1379,23.0397,23.0986,21700.0
2008-03-24 15:40:00,23.54,23.57,23.47,23.5,19400.0,23.1084,23.1379,23.0397,23.0692,19400.0
2008-03-24 15:45:00,23.49,23.52,23.39,23.42,26800.0,23.0593,23.0888,22.9612,22.9906,26800.0
2008-03-24 15:50:00,23.43,23.5,23.42,23.5,23300.0,23.0004,23.0692,22.9906,23.0692,23300.0
2008-03-24 15:55:00,23.51,23.57,23.48,23.56,37700.0,23.079,23.1379,23.0495,23.1281,37700.0
2008-03-25 09:30:00,23.5,23.76,23.5,23.58,21400.0,23.0692,23.3244,23.0692,23.1477,21400.0
2008-03-25 09:35:00,23.55,23.88,23.49,23.79,9800.0,23.1182,23.4422,23.0593,23.3538,9800.0
2008-03-25 09:40:00,23.8,24.01,23.8,24.0,22000.0,23.3637,23.5698,23.3637,23.56,22000.0
2008-03-25 09:45:00,24.0,24.06,23.85,23.89,39900.0,23.56,23.6189,23.4127,23.452,39900.0
2008-03-25 09:50:00,23.87,23.89,23.66,23.66,15600.0,23.4324,23.452,23.2262,23.2262,15600.0
2008-03-25 09:55:00,23.63,23.69,23.56,23.67,21600.0,23.1968,23.2557,23.1281,23.236,21600.0
2008-03-25 10:00:00,23.63,23.65,23.33,23.34,56800.0,23.1968,23.2164,22.9023,22.9121,56800.0
2008-03-25 10:05:00,23.35,23.38,23.28,23.34,25400.0,22.9219,22.9514,22.8532,22.9121,25400.0
2008-03-25 10:10:00,23.35,23.4,23.33,23.33,35800.0,22.9219,22.971,22.9023,22.9023,35800.0
2008-03-25 10:15:00,23.32,23.32,23.28,23.28,30900.0,22.8925,22.8925,22.8532,22.8532,30900.0
2008-03-25 10:20:00,23.29,23.4,23.26,23.32,58600.0,22.863,22.971,22.8336,22.8925,58600.0
2008-03-25 10:25:00,23.31,23.37,23.26,23.26,18400.0,22.8826,22.9415,22.8336,22.8336,18400.0
2008-03-25 10:30:00,23.28,23.31,23.21,23.24,33100.0,22.8532,22.8826,22.7845,22.8139,33100.0
2008-03-25 10:35:00,23.25,23.25,23.17,23.17,27000.0,22.8237,22.8237,22.7452,22.7452,27000.0
2008-03-25 10:40:00,23.16,23.29,23.16,23.27,42700.0,22.7354,22.863,22.7354,22.8434,42700.0
2008-03-25 10:45:00,23.26,23.39,23.26,23.35,30600.0,22.8336,22.9612,22.8336,22.9219,30600.0
2008-03-25 10:50:00,23.35,23.36,23.25,23.33,24800.0,22.9219,22.9317,22.8237,22.9023,24800.0
2008-03-25 10:55:00,23.33,23.35,23.17,23.2,22800.0,22.9023,22.9219,22.7452,22.7747,22800.0
2008-03-25 11:00:00,23.2,23.29,23.15,23.29,22100.0,22.7747,22.863,22.7256,22.863,22100.0
2008-03-25 11:05:00,23.28,23.36,23.28,23.33,21400.0,22.8532,22.9317,22.8532,22.9023,21400.0
2008-03-25 11:10:00,23.32,23.39,23.32,23.38,16000.0,22.8925,22.9612,22.8925,22.9514,16000.0
2008-03-25 11:15:00,23.39,23.51,23.39,23.5,32900.0,22.9612,23.079,22.9612,23.0692,32900.0
2008-03-25 11:20:00,23.5,23.61,23.5,23.57,15300.0,23.0692,23.1771,23.0692,23.1379,15300.0
2008-03-25 11:25:00,23.57,23.73,23.55,23.72,13700.0,23.1379,23.2949,23.1182,23.2851,13700.0
2008-03-25 11:30:00,23.72,23.73,23.67,23.68,9600.0,23.2851,23.2949,23.236,23.2459,9600.0
2008-03-25 11:35:00,23.68,23.68,23.6,23.6,101000.0,23.2459,23.2459,23.1673,23.1673,101000.0
2008-03-25 11:40:00,23.6,23.61,23.57,23.59,125400.0,23.1673,23.1771,23.1379,23.1575,125400.0
2008-03-25 11:45:00,23.58,23.6,23.54,23.56,16600.0,23.1477,23.1673,23.1084,23.1281,16600.0
2008-03-25 11:50:00,23.56,23.71,23.54,23.66,22300.0,23.1281,23.2753,23.1084,23.2262,22300.0
2008-03-25 11:55:00,23.65,23.67,23.61,23.65,15800.0,23.2164,23.236,23.1771,23.2164,15800.0
2008-03-25 12:00:00,23.65,23.73,23.62,23.73,16100.0,23.2164,23.2949,23.187,23.2949,16100.0
2008-03-25 12:05:00,23.72,23.74,23.72,23.73,9500.0,23.2851,23.3048,23.2851,23.2949,9500.0
2008-03-25 12:10:00,23.74,23.75,23.68,23.68,7400.0,23.3048,23.3146,23.2459,23.2459,7400.0
2008-03-25 12:15:00,23.68,23.74,23.66,23.74,10100.0,23.2459,23.3048,23.2262,23.3048,10100.0
2008-03-25 12:20:00,23.74,23.75,23.71,23.74,9000.0,23.3048,23.3146,23.2753,23.3048,9000.0
2008-03-25 12:25:00,23.75,23.84,23.74,23.84,11300.0,23.3146,23.4029,23.3048,23.4029,11300.0
2008-03-25 12:30:00,23.82,23.86,23.8,23.86,12000.0,23.3833,23.4226,23.3637,23.4226,12000.0
2008-03-25 12:35:00,23.85,23.86,23.74,23.82,19700.0,23.4127,23.4226,23.3048,23.3833,19700.0
2008-03-25 12:40:00,23.83,23.85,23.81,23.85,7900.0,23.3931,23.4127,23.3735,23.4127,7900.0
2008-03-25 12:45:00,23.84,23.85,23.78,23.85,6700.0,23.4029,23.4127,23.344,23.4127,6700.0
2008-03-25 12:50:00,23.85,23.86,23.82,23.84,6900.0,23.4127,23.4226,23.3833,23.4029,6900.0
2008-03-25 12:55:00,23.82,23.83,23.72,23.72,10300.0,23.3833,23.3931,23.2851,23.2851,10300.0
2008-03-25 13:00:00,23.71,23.74,23.68,23.68,9800.0,23.2753,23.3048,23.2459,23.2459,9800.0
2008-03-25 13:05:00,23.67,23.72,23.67,23.72,5200.0,23.236,23.2851,23.236,23.2851,5200.0
2008-03-25 13:10:00,23.7,23.76,23.69,23.76,10300.0,23.2655,23.3244,23.2557,23.3244,10300.0
2008-03-25 13:15:00,23.76,23.8,23.75,23.75,8200.0,23.3244,23.3637,23.3146,23.3146,8200.0
2008-03-25 13:20:00,23.75,23.78,23.71,23.77,28200.0,23.3146,23.344,23.2753,23.3342,28200.0
2008-03-25 13:25:00,23.76,23.8,23.72,23.72,4800.0,23.3244,23.3637,23.2851,23.2851,4800.0
2008-03-25 13:30:00,23.73,23.83,23.73,23.81,11400.0,23.2949,23.3931,23.2949,23.3735,11400.0
2008-03-25 13:35:00,23.81,23.82,23.76,23.76,12300.0,23.3735,23.3833,23.3244,23.3244,12300.0
2008-03-25 13:40:00,23.76,23.82,23.69,23.72,76100.0,23.3244,23.3833,23.2557,23.2851,76100.0
2008-03-25 13:45:00,23.72,23.75,23.69,23.75,9100.0,23.2851,23.3146,23.2557,23.3146,9100.0
2008-03-25 13:50:00,23.76,23.84,23.76,23.83,12000.0,23.3244,23.4029,23.3244,23.3931,12000.0
2008-03-25 13:55:00,23.84,23.9,23.82,23.89,23500.0,23.4029,23.4618,23.3833,23.452,23500.0
2008-03-25 14:00:00,23.9,23.9,23.85,23.87,11100.0,23.4618,23.4618,23.4127,23.4324,11100.0
2008-03-25 14:05:00,23.87,23.94,23.86,23.93,10400.0,23.4324,23.5011,23.4226,23.4913,10400.0
2008-03-25 14:10:00,23.93,23.96,23.92,23.93,7300.0,23.4913,23.5207,23.4815,23.4913,7300.0
2008-03-25 14:15:00,23.92,23.92,23.9,23.9,2500.0,23.4815,23.4815,23.4618,23.4618,2500.0
2008-03-25 14:20:00,23.91,23.93,23.9,23.9,10400.0,23.4716,23.4913,23.4618,23.4618,10400.0
2008-03-25 14:25:00,23.9,23.9,23.88,23.88,5600.0,23.4618,23.4618,23.4422,23.4422,5600.0
2008-03-25 14:30:00,23.88,23.89,23.84,23.84,14900.0,23.4422,23.452,23.4029,23.4029,14900.0
2008-03-25 14:35:00,23.83,23.88,23.83,23.87,10900.0,23.3931,23.4422,23.3931,23.4324,10900.0
2008-03-25 14:40:00,23.87,23.91,23.82,23.88,16800.0,23.4324,23.4716,23.3833,23.4422,16800.0
2008-03-25 14:45:00,23.89,23.93,23.88,23.92,13200.0,23.452,23.4913,23.4422,23.4815,13200.0
2008-03-25 14:50:00,23.94,23.99,23.93,23.98,18200.0,23.5011,23.5502,23.4913,23.5404,18200.0
2008-03-25 14:55:00,23.99,24.0,23.97,23.99,13000.0,23.5502,23.56,23.5305,23.5502,13000.0
2008-03-25 15:00:00,23.99,24.0,23.98,24.0,10700.0,23.5502,23.56,23.5404,23.56,10700.0
2008-03-25 15:05:00,23.99,24.02,23.97,23.97,17200.0,23.5502,23.5796,23.5305,23.5305,17200.0
2008-03-25 15:10:00,23.97,23.99,23.92,23.96,15200.0,23.5305,23.5502,23.4815,23.5207,15200.0
2008-03-25 15:15:00,23.96,24.02,23.96,24.01,14200.0,23.5207,23.5796,23.5207,23.5698,14200.0
2008-03-25 15:20:00,24.01,24.11,23.98,24.08,31400.0,23.5698,23.668,23.5404,23.6385,31400.0
2008-03-25 15:25:00,24.09,24.1,24.02,24.03,46400.0,23.6483,23.6582,23.5796,23.5894,46400.0
2008-03-25 15:30:00,24.04,24.05,23.94,23.94,22800.0,23.5993,23.6091,23.5011,23.5011,22800.0
2008-03-25 15:35:00,23.94,23.95,23.89,23.93,12000.0,23.5011,23.5109,23.452,23.4913,12000.0
2008-03-25 15:40:00,23.93,23.99,23.88,23.89,26400.0,23.4913,23.5502,23.4422,23.452,26400.0
2008-03-25 15:45:00,23.89,23.92,23.84,23.87,22500.0,23.452,23.4815,23.4029,23.4324,22500.0
2008-03-25 15:50:00,23.88,23.88,23.81,23.84,41900.0,23.4422,23.4422,23.3735,23.4029,41900.0
2008-03-25 15:55:00,23.85,23.89,23.8,23.85,65500.0,23.4127,23.452,23.3637,23.4127,65500.0
2008-03-26 09:30:00,23.79,23.89,23.34,23.38,25100.0,23.3538,23.452,22.9121,22.9514,25100.0
2008-03-26 09:35:00,23.36,23.47,23.19,23.35,37500.0,22.9317,23.0397,22.7648,22.9219,37500.0
2008-03-26 09:40:00,23.36,23.5,23.33,23.43,13400.0,22.9317,23.0692,22.9023,23.0004,13400.0
2008-03-26 09:45:00,23.43,23.43,23.23,23.23,13700.0,23.0004,23.0004,22.8041,22.8041,13700.0
2008-03-26 09:50:00,23.25,23.32,23.22,23.3,8600.0,22.8237,22.8925,22.7943,22.8728,8600.0
2008-03-26 09:55:00,23.3,23.44,23.29,23.43,19600.0,22.8728,23.0103,22.863,23.0004,19600.0
2008-03-26 10:00:00,23.43,23.52,23.37,23.44,20000.0,23.0004,23.0888,22.9415,23.0103,20000.0
2008-03-26 10:05:00,23.45,23.51,23.43,23.51,13700.0,23.0201,23.079,23.0004,23.079,13700.0
2008-03-26 10:10:00,23.52,23.55,23.45,23.47,11400.0,23.0888,23.1182,23.0201,23.0397,11400.0
2008-03-26 10:15:00,23.48,23.52,23.35,23.4,11900.0,23.0495,23.0888,22.9219,22.971,11900.0
2008-03-26 10:20:00,23.41,23.5,23.36,23.49,10100.0,22.9808,23.0692,22.9317,23.0593,10100.0
2008-03-26 10:25:00,23.46,23.46,23.25,23.28,20300.0,23.0299,23.0299,22.8237,22.8532,20300.0
2008-03-26 10:30:00,23.26,23.32,23.2,23.31,20500.0,22.8336,22.8925,22.7747,22.8826,20500.0
2008-03-26 10:35:00,23.3,23.3,23.22,23.22,18900.0,22.8728,22.8728,22.7943,22.7943,18900.0
2008-03-26 10:40:00,23.21,23.21,23.15,23.15,14300.0,22.7845,22.7845,22.7256,22.7256,14300.0
2008-03-26 10:45:00,23.15,23.16,23.05,23.06,14500.0,22.7256,22.7354,22.6274,22.6372,14500.0
2008-03-26 10:50:00,23.07,23.14,23.06,23.11,9200.0,22.647,22.7158,22.6372,22.6863,9200.0
2008-03-26 10:55:00,23.12,23.18,23.11,23.16,11300.0,22.6961,22.755,22.6863,22.7354,11300.0
2008-03-26 11:00:00,23.17,23.21,23.15,23.16,13100.0,22.7452,22.7845,22.7256,22.7354,13100.0
2008-03-26 11:05:00,23.19,23.22,23.16,23.22,11200.0,22.7648,22.7943,22.7354,22.7943,11200.0
2008-03-26 11:10:00,23.22,23.33,23.22,23.32,17500.0,22.7943,22.9023,22.7943,22.8925,17500.0
2008-03-26 11:15:00,23.32,23.34,23.24,23.3,17800.0,22.8925,22.9121,22.8139,22.8728,17800.0
2008-03-26 11:20:00,23.29,23.32,23.24,23.29,10300.0,22.863,22.8925,22.8139,22.863,10300.0
2008-03-26 11:25:00,23.29,23.39,23.29,23.39,14300.0,22.863,22.9612,22.863,22.9612,14300.0
2008-03-26 11:30:00,23.4,23.44,23.33,23.41,16100.0,22.971,23.0103,22.9023,22.9808,16100.0
2008-03-26 11:35:00,23.4,23.4,23.25,23.28,21500.0,22.971,22.971,22.8237,22.8532,21500.0
2008-03-26 11:40:00,23.3,23.36,23.24,23.24,17200.0,22.8728,22.9317,22.8139,22.8139,17200.0
2008-03-26 11:45:00,23.24,23.24,23.2,23.21,4800.0,22.8139,22.8139,22.7747,22.7845,4800.0
2008-03-26 11:50:00,23.21,23.31,23.21,23.27,11900.0,22.7845,22.8826,22.7845,22.8434,11900.0
2008-03-26 11:55:00,23.25,23.3,23.25,23.25,9500.0,22.8237,22.8728,22.8237,22.8237,9500.0
2008-03-26 12:00:00,23.24,23.26,23.2,23.2,4600.0,22.8139,22.8336,22.7747,22.7747,4600.0
2008-03-26 12:05:00,23.18,23.24,23.17,23.23,8700.0,22.755,22.8139,22.7452,22.8041,8700.0
2008-03-26 12:10:00,23.21,23.24,23.21,23.21,5400.0,22.7845,22.8139,22.7845,22.7845,5400.0
2008-03-26 12:15:00,23.21,23.21,23.13,23.15,9600.0,22.7845,22.7845,22.7059,22.7256,9600.0
2008-03-26 12:20:00,23.16,23.17,23.12,23.12,6600.0,22.7354,22.7452,22.6961,22.6961,6600.0
2008-03-26 12:25:00,23.12,23.18,23.1,23.16,11200.0,22.6961,22.755,22.6765,22.7354,11200.0
2008-03-26 12:30:00,23.17,23.2,23.17,23.2,10700.0,22.7452,22.7747,22.7452,22.7747,10700.0
2008-03-26 12:35:00,23.19,23.2,23.17,23.2,5900.0,22.7648,22.7747,22.7452,22.7747,5900.0
2008-03-26 12:40:00,23.21,23.25,23.2,23.25,21800.0,22.7845,22.8237,22.7747,22.8237,21800.0
2008-03-26 12:45:00,23.25,23.26,23.21,23.23,8800.0,22.8237,22.8336,22.7845,22.8041,8800.0
2008-03-26 12:50:00,23.23,23.29,23.19,23.27,21600.0,22.8041,22.863,22.7648,22.8434,21600.0
2008-03-26 12:55:00,23.26,23.32,23.24,23.3,11100.0,22.8336,22.8925,22.8139,22.8728,11100.0
2008-03-26 13:00:00,23.32,23.36,23.29,23.3,9100.0,22.8925,22.9317,22.863,22.8728,9100.0
2008-03-26 13:05:00,23.3,23.32,23.28,23.3,17300.0,22.8728,22.8925,22.8532,22.8728,17300.0
2008-03-26 13:10:00,23.3,23.42,23.28,23.41,21300.0,22.8728,22.9906,22.8532,22.9808,21300.0
2008-03-26 13:15:00,23.42,23.42,23.31,23.31,13600.0,22.9906,22.9906,22.8826,22.8826,13600.0
2008-03-26 13:20:00,23.32,23.35,23.24,23.25,11200.0,22.8925,22.9219,22.8139,22.8237,11200.0
2008-03-26 13:25:00,23.26,23.31,23.26,23.28,7700.0,22.8336,22.8826,22.8336,22.8532,7700.0
2008-03-26 13:30:00,23.27,23.3,23.18,23.19,6100.0,22.8434,22.8728,22.755,22.7648,6100.0
2008-03-26 13:35:00,23.18,23.23,23.17,23.23,11900.0,22.755,22.8041,22.7452,22.8041,11900.0
2008-03-26 13:40:00,23.2,23.22,23.15,23.2,6400.0,22.7747,22.7943,22.7256,22.7747,6400.0
2008-03-26 13:45:00,23.2,23.21,23.18,23.19,5100.0,22.7747,22.7845,22.755,22.7648,5100.0
2008-03-26 13:50:00,23.19,23.2,23.18,23.19,4500.0,22.7648,22.7747,22.755,22.7648,4500.0
2008-03-26 13:55:00,23.18,23.19,23.12,23.12,6400.0,22.755,22.7648,22.6961,22.6961,6400.0
2008-03-26 14:00:00,23.1,23.11,23.06,23.08,13900.0,22.6765,22.6863,22.6372,22.6569,13900.0
2008-03-26 14:05:00,23.07,23.16,23.06,23.1,17400.0,22.647,22.7354,22.6372,22.6765,17400.0
2008-03-26 14:10:00,23.11,23.11,23.06,23.11,19600.0,22.6863,22.6863,22.6372,22.6863,19600.0
2008-03-26 14:15:00,23.12,23.12,23.06,23.06,12200.0,22.6961,22.6961,22.6372,22.6372,12200.0
2008-03-26 14:20:00,23.05,23.06,22.98,23.01,17300.0,22.6274,22.6372,22.5587,22.5881,17300.0
2008-03-26 14:25:00,23.01,23.08,22.97,23.04,15800.0,22.5881,22.6569,22.5489,22.6176,15800.0
2008-03-26 14:30:00,23.04,23.12,23.02,23.09,15800.0,22.6176,22.6961,22.598,22.6667,15800.0
2008-03-26 14:35:00,23.09,23.17,23.09,23.09,14100.0,22.6667,22.7452,22.6667,22.6667,14100.0
2008-03-26 14:40:00,23.09,23.09,23.02,23.02,21200.0,22.6667,22.6667,22.598,22.598,21200.0
2008-03-26 14:45:00,23.0,23.06,23.0,23.04,14500.0,22.5783,22.6372,22.5783,22.6176,14500.0
2008-03-26 14:50:00,23.04,23.1,23.04,23.08,7800.0,22.6176,22.6765,22.6176,22.6569,7800.0
2008-03-26 14:55:00,23.09,23.17,23.07,23.17,23800.0,22.6667,22.7452,22.647,22.7452,23800.0
2008-03-26 15:00:00,23.19,23.25,23.19,23.21,17800.0,22.7648,22.8237,22.7648,22.7845,17800.0
2008-03-26 15:05:00,23.2,23.23,23.18,23.22,15700.0,22.7747,22.8041,22.755,22.7943,15700.0
2008-03-26 15:10:00,23.23,23.24,23.12,23.13,18500.0,22.8041,22.8139,22.6961,22.7059,18500.0
2008-03-26 15:15:00,23.13,23.16,23.09,23.11,20800.0,22.7059,22.7354,22.6667,22.6863,20800.0
2008-03-26 15:20:00,23.11,23.14,23.09,23.12,17200.0,22.6863,22.7158,22.6667,22.6961,17200.0
2008-03-26 15:25:00,23.11,23.21,23.11,23.2,147900.0,22.6863,22.7845,22.6863,22.7747,147900.0
2008-03-26 15:30:00,23.19,23.24,23.16,23.19,47700.0,22.7648,22.8139,22.7354,22.7648,47700.0
2008-03-26 15:35:00,23.19,23.23,23.16,23.19,67700.0,22.7648,22.8041,22.7354,22.7648,67700.0
2008-03-26 15:40:00,23.19,23.2,23.09,23.09,25800.0,22.7648,22.7747,22.6667,22.6667,25800.0
2008-03-26 15:45:00,23.1,23.12,23.08,23.12,26100.0,22.6765,22.6961,22.6569,22.6961,26100.0
2008-03-26 15:50:00,23.1,23.14,23.06,23.09,45100.0,22.6765,22.7158,22.6372,22.6667,45100.0
2008-03-26 15:55:00,23.09,23.11,23.06,23.09,53000.0,22.6667,22.6863,22.6372,22.6667,53000.0
2008-03-27 09:30:00,23.15,23.23,23.11,23.15,5400.0,22.7256,22.8041,22.6863,22.7256,5400.0
2008-03-27 09:35:00,23.14,23.24,23.09,23.16,8100.0,22.7158,22.8139,22.6667,22.7354,8100.0
2008-03-27 09:40:00,23.19,23.53,23.19,23.46,11800.0,22.7648,23.0986,22.7648,23.0299,11800.0
2008-03-27 09:45:00,23.46,23.48,23.39,23.45,8400.0,23.0299,23.0495,22.9612,23.0201,8400.0
2008-03-27 09:50:00,23.47,23.48,23.11,23.22,15900.0,23.0397,23.0495,22.6863,22.7943,15900.0
2008-03-27 09:55:00,23.24,23.38,23.24,23.38,11900.0,22.8139,22.9514,22.8139,22.9514,11900.0
2008-03-27 10:00:00,23.38,23.45,23.28,23.3,6100.0,22.9514,23.0201,22.8532,22.8728,6100.0
2008-03-27 10:05:00,23.3,23.35,23.28,23.33,6200.0,22.8728,22.9219,22.8532,22.9023,6200.0
2008-03-27 10:10:00,23.35,23.35,23.24,23.28,30600.0,22.9219,22.9219,22.8139,22.8532,30600.0
2008-03-27 10:15:00,23.29,23.36,23.25,23.25,9200.0,22.863,22.9317,22.8237,22.8237,9200.0
2008-03-27 10:20:00,23.2,23.21,23.09,23.09,13900.0,22.7747,22.7845,22.6667,22.6667,13900.0
2008-03-27 10:25:00,23.08,23.18,22.99,22.99,9900.0,22.6569,22.755,22.5685,22.5685,9900.0
2008-03-27 10:30:00,22.99,23.05,22.99,23.03,6600.0,22.5685,22.6274,22.5685,22.6078,6600.0
2008-03-27 10:35:00,23.04,23.11,23.0,23.11,4900.0,22.6176,22.6863,22.5783,22.6863,4900.0
2008-03-27 10:40:00,23.1,23.24,23.07,23.21,39700.0,22.6765,22.8139,22.647,22.7845,39700.0
2008-03-27 10:45:00,23.23,23.31,23.17,23.22,27000.0,22.8041,22.8826,22.7452,22.7943,27000.0
2008-03-27 10:50:00,23.21,23.27,23.17,23.26,17600.0,22.7845,22.8434,22.7452,22.8336,17600.0
2008-03-27 10:55:00,23.26,23.26,23.2,23.23,7300.0,22.8336,22.8336,22.7747,22.8041,7300.0
2008-03-27 11:00:00,23.25,23.35,23.21,23.3,4700.0,22.8237,22.9219,22.7845,22.8728,4700.0
2008-03-27 11:05:00,23.3,23.32,23.24,23.27,6200.0,22.8728,22.8925,22.8139,22.8434,6200.0
2008-03-27 11:10:00,23.26,23.29,23.23,23.24,6500.0,22.8336,22.863,22.8041,22.8139,6500.0
2008-03-27 11:15:00,23.23,23.45,23.22,23.45,25400.0,22.8041,23.0201,22.7943,23.0201,25400.0
2008-03-27 11:20:00,23.44,23.47,23.42,23.43,14100.0,23.0103,23.0397,22.9906,23.0004,14100.0
2008-03-27 11:25:00,23.41,23.45,23.4,23.4,6000.0,22.9808,23.0201,22.971,22.971,6000.0
2008-03-27 11:30:00,23.38,23.5,23.36,23.48,10200.0,22.9514,23.0692,22.9317,23.0495,10200.0
2008-03-27 11:35:00,23.46,23.51,23.44,23.46,11800.0,23.0299,23.079,23.0103,23.0299,11800.0
2008-03-27 11:40:00,23.45,23.58,23.45,23.58,16200.0,23.0201,23.1477,23.0201,23.1477,16200.0
2008-03-27 11:45:00,23.56,23.67,23.54,23.62,17000.0,23.1281,23.236,23.1084,23.187,17000.0
2008-03-27 11:50:00,23.63,23.66,23.6,23.66,14100.0,23.1968,23.2262,23.1673,23.2262,14100.0
2008-03-27 11:55:00,23.65,23.67,23.64,23.65,15900.0,23.2164,23.236,23.2066,23.2164,15900.0
2008-03-27 12:00:00,23.64,23.67,23.63,23.67,23000.0,23.2066,23.236,23.1968,23.236,23000.0
2008-03-27 12:05:00,23.67,23.7,23.65,23.68,28100.0,23.236,23.2655,23.2164,23.2459,28100.0
2008-03-27 12:10:00,23.67,23.76,23.66,23.75,17100.0,23.236,23.3244,23.2262,23.3146,17100.0
2008-03-27 12:15:00,23.76,23.81,23.75,23.77,15200.0,23.3244,23.3735,23.3146,23.3342,15200.0
2008-03-27 12:20:00,23.78,23.79,23.67,23.67,10300.0,23.344,23.3538,23.236,23.236,10300.0
2008-03-27 12:25:00,23.66,23.81,23.66,23.8,7600.0,23.2262,23.3735,23.2262,23.3637,7600.0
2008-03-27 12:30:00,23.81,23.89,23.79,23.85,22000.0,23.3735,23.452,23.3538,23.4127,22000.0
2008-03-27 12:35:00,23.87,23.88,23.83,23.85,15700.0,23.4324,23.4422,23.3931,23.4127,15700.0
2008-03-27 12:40:00,23.86,23.86,23.76,23.76,8300.0,23.4226,23.4226,23.3244,23.3244,8300.0
2008-03-27 12:45:00,23.76,23.78,23.72,23.75,4100.0,23.3244,23.344,23.2851,23.3146,4100.0
2008-03-27 12:50:00,23.73,23.73,23.63,23.65,11200.0,23.2949,23.2949,23.1968,23.2164,11200.0
2008-03-27 12:55:00,23.65,23.66,23.57,23.57,4600.0,23.2164,23.2262,23.1379,23.1379,4600.0
2008-03-27 13:00:00,23.57,23.62,23.55,23.62,14100.0,23.1379,23.187,23.1182,23.187,14100.0
2008-03-27 13:05:00,23.64,23.68,23.64,23.66,7200.0,23.2066,23.2459,23.2066,23.2262,7200.0
2008-03-27 13:10:00,23.66,23.67,23.62,23.63,4600.0,23.2262,23.236,23.187,23.1968,4600.0
2008-03-27 13:15:00,23.63,23.69,23.61,23.62,7000.0,23.1968,23.2557,23.1771,23.187,7000.0
2008-03-27 13:20:00,23.59,23.59,23.53,23.54,7800.0,23.1575,23.1575,23.0986,23.1084,7800.0
2008-03-27 13:25:00,23.56,23.56,23.51,23.53,2600.0,23.1281,23.1281,23.079,23.0986,2600.0
2008-03-27 13:30:00,23.5,23.53,23.43,23.43,7000.0,23.0692,23.0986,23.0004,23.0004,7000.0
2008-03-27 13:35:00,23.44,23.44,23.34,23.44,10600.0,23.0103,23.0103,22.9121,23.0103,10600.0
2008-03-27 13:40:00,23.45,23.45,23.34,23.42,6000.0,23.0201,23.0201,22.9121,22.9906,6000.0
2008-03-27 13:45:00,23.42,23.45,23.38,23.43,5300.0,22.9906,23.0201,22.9514,23.0004,5300.0
2008-03-27 13:50:00,23.44,23.45,23.33,23.34,12200.0,23.0103,23.0201,22.9023,22.9121,12200.0
2008-03-27 13:55:00,23.37,23.39,23.22,23.37,21900.0,22.9415,22.9612,22.7943,22.9415,21900.0
2008-03-27 14:00:00,23.37,23.37,23.28,23.28,7700.0,22.9415,22.9415,22.8532,22.8532,7700.0
2008-03-27 14:05:00,23.27,23.34,23.22,23.31,12200.0,22.8434,22.9121,22.7943,22.8826,12200.0
2008-03-27 14:10:00,23.33,23.36,23.27,23.27,6000.0,22.9023,22.9317,22.8434,22.8434,6000.0
2008-03-27 14:15:00,23.26,23.37,23.22,23.28,20000.0,22.8336,22.9415,22.7943,22.8532,20000.0
2008-03-27 14:20:00,23.27,23.3,23.23,23.25,11000.0,22.8434,22.8728,22.8041,22.8237,11000.0
2008-03-27 14:25:00,23.24,23.28,23.21,23.22,17200.0,22.8139,22.8532,22.7845,22.7943,17200.0
2008-03-27 14:30:00,23.22,23.25,23.22,23.23,14900.0,22.7943,22.8237,22.7943,22.8041,14900.0
2008-03-27 14:35:00,23.23,23.32,23.22,23.28,29400.0,22.8041,22.8925,22.7943,22.8532,29400.0
2008-03-27 14:40:00,23.28,23.31,23.24,23.28,16900.0,22.8532,22.8826,22.8139,22.8532,16900.0
2008-03-27 14:45:00,23.28,23.32,23.25,23.28,20300.0,22.8532,22.8925,22.8237,22.8532,20300.0
2008-03-27 14:50:00,23.28,23.43,23.28,23.29,21400.0,22.8532,23.0004,22.8532,22.863,21400.0
2008-03-27 14:55:00,23.31,23.32,23.22,23.28,23200.0,22.8826,22.8925,22.7943,22.8532,23200.0
2008-03-27 15:00:00,23.26,23.36,23.23,23.35,15800.0,22.8336,22.9317,22.8041,22.9219,15800.0
2008-03-27 15:05:00,23.35,23.35,23.26,23.28,24600.0,22.9219,22.9219,22.8336,22.8532,24600.0
2008-03-27 15:10:00,23.26,23.33,23.22,23.31,15300.0,22.8336,22.9023,22.7943,22.8826,15300.0
2008-03-27 15:15:00,23.34,23.34,23.24,23.27,4800.0,22.9121,22.9121,22.8139,22.8434,4800.0
2008-03-27 15:20:00,23.26,23.27,23.14,23.14,9200.0,22.8336,22.8434,22.7158,22.7158,9200.0
2008-03-27 15:25:00,23.16,23.27,23.14,23.18,11200.0,22.7354,22.8434,22.7158,22.755,11200.0
2008-03-27 15:30:00,23.18,23.2,23.06,23.07,42500.0,22.755,22.7747,22.6372,22.647,42500.0
2008-03-27 15:35:00,23.07,23.1,22.93,22.93,21500.0,22.647,22.6765,22.5096,22.5096,21500.0
2008-03-27 15:40:00,22.94,23.06,22.94,23.03,28700.0,22.5194,22.6372,22.5194,22.6078,28700.0
2008-03-27 15:45:00,23.03,23.07,22.95,22.95,31100.0,22.6078,22.647,22.5292,22.5292,31100.0
2008-03-27 15:50:00,22.94,23.03,22.92,23.02,45100.0,22.5194,22.6078,22.4998,22.598,45100.0
2008-03-27 15:55:00,23.03,23.07,23.01,23.03,38700.0,22.6078,22.647,22.5881,22.6078,38700.0
2008-03-28 09:30:00,23.16,23.31,22.84,23.03,29600.0,22.7354,22.8826,22.4213,22.6078,29600.0
2008-03-28 09:35:00,23.01,23.04,22.62,22.66,15000.0,22.5881,22.6176,22.2053,22.2446,15000.0
2008-03-28 09:40:00,22.62,22.8,22.59,22.63,17000.0,22.2053,22.382,22.1758,22.2151,17000.0
2008-03-28 09:45:00,22.64,22.68,22.61,22.64,55800.0,22.2249,22.2642,22.1955,22.2249,55800.0
2008-03-28 09:50:00,22.65,22.87,22.65,22.85,18700.0,22.2347,22.4507,22.2347,22.4311,18700.0
2008-03-28 09:55:00,22.86,22.9,22.77,22.77,10500.0,22.4409,22.4802,22.3525,22.3525,10500.0
2008-03-28 10:00:00,22.78,23.06,22.77,23.06,41500.0,22.3624,22.6372,22.3525,22.6372,41500.0
2008-03-28 10:05:00,23.07,23.13,23.04,23.1,5900.0,22.647,22.7059,22.6176,22.6765,5900.0
2008-03-28 10:10:00,23.09,23.16,23.03,23.15,13600.0,22.6667,22.7354,22.6078,22.7256,13600.0
2008-03-28 10:15:00,23.14,23.15,23.08,23.15,23200.0,22.7158,22.7256,22.6569,22.7256,23200.0
2008-03-28 10:20:00,23.15,23.16,23.09,23.12,8200.0,22.7256,22.7354,22.6667,22.6961,8200.0
2008-03-28 10:25:00,23.16,23.29,23.16,23.25,8300.0,22.7354,22.863,22.7354,22.8237,8300.0
2008-03-28 10:30:00,23.23,23.32,23.22,23.3,5900.0,22.8041,22.8925,22.7943,22.8728,5900.0
2008-03-28 10:35:00,23.3,23.3,23.18,23.2,7000.0,22.8728,22.8728,22.755,22.7747,7000.0
2008-03-28 10:40:00,23.18,23.27,23.16,23.22,8000.0,22.755,22.8434,22.7354,22.7943,8000.0
2008-03-28 10:45:00,23.22,23.34,23.2,23.32,13600.0,22.7943,22.9121,22.7747,22.8925,13600.0
2008-03-28 10:50:00,23.32,23.34,23.26,23.3,5300.0,22.8925,22.9121,22.8336,22.8728,5300.0
2008-03-28 10:55:00,23.29,23.3,23.21,23.28,7700.0,22.863,22.8728,22.7845,22.8532,7700.0
2008-03-28 11:00:00,23.28,23.31,23.23,23.24,4400.0,22.8532,22.8826,22.8041,22.8139,4400.0
2008-03-28 11:05:00,23.27,23.38,23.27,23.37,11900.0,22.8434,22.9514,22.8434,22.9415,11900.0
2008-03-28 11:10:00,23.37,23.38,23.33,23.35,37000.0,22.9415,22.9514,22.9023,22.9219,37000.0
2008-03-28 11:15:00,23.35,23.42,23.33,23.4,12700.0,22.9219,22.9906,22.9023,22.971,12700.0
2008-03-28 11:20:00,23.36,23.48,23.35,23.43,8100.0,22.9317,23.0495,22.9219,23.0004,8100.0
2008-03-28 11:25:00,23.45,23.5,23.45,23.48,6200.0,23.0201,23.0692,23.0201,23.0495,6200.0
2008-03-28 11:30:00,23.5,23.5,23.44,23.47,5300.0,23.0692,23.0692,23.0103,23.0397,5300.0
2008-03-28 11:35:00,23.46,23.5,23.44,23.49,4800.0,23.0299,23.0692,23.0103,23.0593,4800.0
2008-03-28 11:40:00,23.49,23.49,23.46,23.46,3400.0,23.0593,23.0593,23.0299,23.0299,3400.0
2008-03-28 11:45:00,23.47,23.48,23.37,23.38,6700.0,23.0397,23.0495,22.9415,22.9514,6700.0
2008-03-28 11:50:00,23.39,23.42,23.36,23.42,4400.0,22.9612,22.9906,22.9317,22.9906,4400.0
2008-03-28 11:55:00,23.42,23.45,23.35,23.35,5200.0,22.9906,23.0201,22.9219,22.9219,5200.0
2008-03-28 12:00:00,23.35,23.37,23.32,23.37,14400.0,22.9219,22.9415,22.8925,22.9415,14400.0
2008-03-28 12:05:00,23.35,23.37,23.27,23.36,9900.0,22.9219,22.9415,22.8434,22.9317,9900.0
2008-03-28 12:10:00,23.33,23.34,23.26,23.29,4900.0,22.9023,22.9121,22.8336,22.863,4900.0
2008-03-28 12:15:00,23.29,23.31,23.22,23.26,4100.0,22.863,22.8826,22.7943,22.8336,4100.0
2008-03-28 12:20:00,23.23,23.29,23.23,23.27,3200.0,22.8041,22.863,22.8041,22.8434,3200.0
2008-03-28 12:25:00,23.27,23.3,23.26,23.3,3800.0,22.8434,22.8728,22.8336,22.8728,3800.0
2008-03-28 12:30:00,23.28,23.29,23.26,23.27,2200.0,22.8532,22.863,22.8336,22.8434,2200.0
2008-03-28 12:35:00,23.26,23.28,23.23,23.28,19400.0,22.8336,22.8532,22.8041,22.8532,19400.0
2008-03-28 12:40:00,23.26,23.34,23.23,23.25,8300.0,22.8336,22.9121,22.8041,22.8237,8300.0
2008-03-28 12:45:00,23.25,23.29,23.21,23.24,14800.0,22.8237,22.863,22.7845,22.8139,14800.0
2008-03-28 12:50:00,23.25,23.35,23.24,23.26,17200.0,22.8237,22.9219,22.8139,22.8336,17200.0
2008-03-28 12:55:00,23.23,23.24,23.22,23.23,2100.0,22.8041,22.8139,22.7943,22.8041,2100.0
2008-03-28 13:00:00,23.21,23.29,23.2,23.28,2400.0,22.7845,22.863,22.7747,22.8532,2400.0
2008-03-28 13:05:00,23.26,23.27,23.17,23.17,4700.0,22.8336,22.8434,22.7452,22.7452,4700.0
2008-03-28 13:10:00,23.16,23.19,23.16,23.17,3300.0,22.7354,22.7648,22.7354,22.7452,3300.0
2008-03-28 13:15:00,23.16,23.22,23.14,23.2,8400.0,22.7354,22.7943,22.7158,22.7747,8400.0
2008-03-28 13:20:00,23.2,23.2,23.09,23.1,4900.0,22.7747,22.7747,22.6667,22.6765,4900.0
2008-03-28 13:25:00,23.11,23.12,23.09,23.09,9800.0,22.6863,22.6961,22.6667,22.6667,9800.0
2008-03-28 13:30:00,23.09,23.1,22.99,23.0,14000.0,22.6667,22.6765,22.5685,22.5783,14000.0
2008-03-28 13:35:00,22.99,23.02,22.95,23.02,6000.0,22.5685,22.598,22.5292,22.598,6000.0
2008-03-28 13:40:00,23.0,23.01,22.9,22.92,8300.0,22.5783,22.5881,22.4802,22.4998,8300.0
2008-03-28 13:45:00,22.9,22.97,22.9,22.95,4600.0,22.4802,22.5489,22.4802,22.5292,4600.0
2008-03-28 13:50:00,22.95,22.95,22.86,22.87,5000.0,22.5292,22.5292,22.4409,22.4507,5000.0
2008-03-28 13:55:00,22.86,22.88,22.74,22.74,33900.0,22.4409,22.4605,22.3231,22.3231,33900.0
2008-03-28 14:00:00,22.73,22.76,22.69,22.73,36200.0,22.3133,22.3427,22.274,22.3133,36200.0
2008-03-28 14:05:00,22.74,22.85,22.74,22.84,8700.0,22.3231,22.4311,22.3231,22.4213,8700.0
2008-03-28 14:10:00,22.85,22.86,22.79,22.85,3600.0,22.4311,22.4409,22.3722,22.4311,3600.0
2008-03-28 14:15:00,22.85,22.91,22.84,22.89,2500.0,22.4311,22.49,22.4213,22.4703,2500.0
2008-03-28 14:20:00,22.88,22.88,22.81,22.83,4700.0,22.4605,22.4605,22.3918,22.4114,4700.0
2008-03-28 14:25:00,22.85,22.88,22.77,22.79,6500.0,22.4311,22.4605,22.3525,22.3722,6500.0
2008-03-28 14:30:00,22.82,22.84,22.78,22.81,5800.0,22.4016,22.4213,22.3624,22.3918,5800.0
2008-03-28 14:35:00,22.81,22.82,22.73,22.73,8500.0,22.3918,22.4016,22.3133,22.3133,8500.0
2008-03-28 14:40:00,22.72,22.76,22.71,22.73,8800.0,22.3035,22.3427,22.2936,22.3133,8800.0
2008-03-28 14:45:00,22.73,22.83,22.72,22.83,6400.0,22.3133,22.4114,22.3035,22.4114,6400.0
2008-03-28 14:50:00,22.84,22.84,22.76,22.77,5700.0,22.4213,22.4213,22.3427,22.3525,5700.0
2008-03-28 14:55:00,22.77,22.83,22.74,22.82,7700.0,22.3525,22.4114,22.3231,22.4016,7700.0
2008-03-28 15:00:00,22.83,22.83,22.76,22.79,3800.0,22.4114,22.4114,22.3427,22.3722,3800.0
2008-03-28 15:05:00,22.78,22.78,22.71,22.72,5200.0,22.3624,22.3624,22.2936,22.3035,5200.0
2008-03-28 15:10:00,22.73,22.76,22.69,22.69,12800.0,22.3133,22.3427,22.274,22.274,12800.0
2008-03-28 15:15:00,22.69,22.71,22.63,22.67,8000.0,22.274,22.2936,22.2151,22.2544,8000.0
2008-03-28 15:20:00,22.67,22.76,22.67,22.74,10100.0,22.2544,22.3427,22.2544,22.3231,10100.0
2008-03-28 15:25:00,22.73,22.77,22.71,22.75,9800.0,22.3133,22.3525,22.2936,22.3329,9800.0
2008-03-28 15:30:00,22.75,22.76,22.69,22.76,8000.0,22.3329,22.3427,22.274,22.3427,8000.0
2008-03-28 15:35:00,22.77,22.79,22.68,22.68,4100.0,22.3525,22.3722,22.2642,22.2642,4100.0
2008-03-28 15:40:00,22.68,22.73,22.63,22.65,8000.0,22.2642,22.3133,22.2151,22.2347,8000.0
2008-03-28 15:45:00,22.65,22.68,22.61,22.68,10100.0,22.2347,22.2642,22.1955,22.2642,10100.0
2008-03-28 15:50:00,22.69,22.69,22.65,22.65,12600.0,22.274,22.274,22.2347,22.2347,12600.0
2008-03-28 15:55:00,22.65,22.69,22.61,22.69,28400.0,22.2347,22.274,22.1955,22.274,28400.0
2008-03-31 09:30:00,22.75,22.85,22.61,22.62,4400.0,22.3329,22.4311,22.1955,22.2053,4400.0
2008-03-31 09:35:00,22.62,22.73,22.59,22.65,5600.0,22.2053,22.3133,22.1758,22.2347,5600.0
2008-03-31 09:40:00,22.67,22.93,22.67,22.87,8500.0,22.2544,22.5096,22.2544,22.4507,8500.0
2008-03-31 09:45:00,22.85,22.88,22.79,22.85,14700.0,22.4311,22.4605,22.3722,22.4311,14700.0
2008-03-31 09:50:00,22.86,22.94,22.78,22.9,8900.0,22.4409,22.5194,22.3624,22.4802,8900.0
2008-03-31 09:55:00,22.91,22.93,22.87,22.88,4700.0,22.49,22.5096,22.4507,22.4605,4700.0
2008-03-31 10:00:00,22.88,22.9,22.68,22.72,6500.0,22.4605,22.4802,22.2642,22.3035,6500.0
2008-03-31 10:05:00,22.72,22.86,22.71,22.81,7200.0,22.3035,22.4409,22.2936,22.3918,7200.0
2008-03-31 10:10:00,22.78,22.85,22.73,22.85,6000.0,22.3624,22.4311,22.3133,22.4311,6000.0
2008-03-31 10:15:00,22.84,22.88,22.8,22.8,4100.0,22.4213,22.4605,22.382,22.382,4100.0
2008-03-31 10:20:00,22.83,22.86,22.79,22.81,6100.0,22.4114,22.4409,22.3722,22.3918,6100.0
2008-03-31 10:25:00,22.81,22.83,22.73,22.73,11900.0,22.3918,22.4114,22.3133,22.3133,11900.0
2008-03-31 10:30:00,22.73,22.78,22.7,22.7,7400.0,22.3133,22.3624,22.2838,22.2838,7400.0
2008-03-31 10:35:00,22.68,22.73,22.68,22.72,5900.0,22.2642,22.3133,22.2642,22.3035,5900.0
2008-03-31 10:40:00,22.71,22.72,22.59,22.66,13200.0,22.2936,22.3035,22.1758,22.2446,13200.0
2008-03-31 10:45:00,22.65,22.66,22.58,22.59,11200.0,22.2347,22.2446,22.166,22.1758,11200.0
2008-03-31 10:50:00,22.57,22.61,22.56,22.56,7300.0,22.1562,22.1955,22.1464,22.1464,7300.0
2008-03-31 10:55:00,22.57,22.67,22.56,22.67,9500.0,22.1562,22.2544,22.1464,22.2544,9500.0
2008-03-31 11:00:00,22.67,22.69,22.62,22.69,6700.0,22.2544,22.274,22.2053,22.274,6700.0
2008-03-31 11:05:00,22.67,22.76,22.67,22.75,6100.0,22.2544,22.3427,22.2544,22.3329,6100.0
2008-03-31 11:10:00,22.75,22.75,22.64,22.64,11500.0,22.3329,22.3329,22.2249,22.2249,11500.0
2008-03-31 11:15:00,22.63,22.65,22.6,22.64,8300.0,22.2151,22.2347,22.1857,22.2249,8300.0
2008-03-31 11:20:00,22.64,22.69,22.64,22.66,10100.0,22.2249,22.274,22.2249,22.2446,10100.0
2008-03-31 11:25:00,22.66,22.77,22.66,22.77,8100.0,22.2446,22.3525,22.2446,22.3525,8100.0
2008-03-31 11:30:00,22.77,22.83,22.76,22.83,11700.0,22.3525,22.4114,22.3427,22.4114,11700.0
2008-03-31 11:35:00,22.83,22.83,22.77,22.79,13700.0,22.4114,22.4114,22.3525,22.3722,13700.0
2008-03-31 11:40:00,22.8,22.83,22.79,22.83,7000.0,22.382,22.4114,22.3722,22.4114,7000.0
2008-03-31 11:45:00,22.81,22.87,22.81,22.85,10000.0,22.3918,22.4507,22.3918,22.4311,10000.0
2008-03-31 11:50:00,22.86,22.89,22.84,22.87,9600.0,22.4409,22.4703,22.4213,22.4507,9600.0
2008-03-31 11:55:00,22.86,22.86,22.77,22.79,10400.0,22.4409,22.4409,22.3525,22.3722,10400.0
2008-03-31 12:00:00,22.78,22.8,22.78,22.78,6400.0,22.3624,22.382,22.3624,22.3624,6400.0
2008-03-31 12:05:00,22.78,22.82,22.77,22.81,3800.0,22.3624,22.4016,22.3525,22.3918,3800.0
2008-03-31 12:10:00,22.82,22.92,22.82,22.91,10300.0,22.4016,22.4998,22.4016,22.49,10300.0
2008-03-31 12:15:00,22.91,22.91,22.83,22.84,7700.0,22.49,22.49,22.4114,22.4213,7700.0
2008-03-31 12:20:00,22.83,22.84,22.76,22.79,7700.0,22.4114,22.4213,22.3427,22.3722,7700.0
2008-03-31 12:25:00,22.78,22.9,22.77,22.89,42500.0,22.3624,22.4802,22.3525,22.4703,42500.0
2008-03-31 12:30:00,22.89,22.92,22.89,22.92,10400.0,22.4703,22.4998,22.4703,22.4998,10400.0
2008-03-31 12:35:00,22.91,22.93,22.91,22.91,14400.0,22.49,22.5096,22.49,22.49,14400.0
2008-03-31 12:40:00,22.9,22.91,22.88,22.88,10600.0,22.4802,22.49,22.4605,22.4605,10600.0
2008-03-31 12:45:00,22.89,22.94,22.88,22.9,8100.0,22.4703,22.5194,22.4605,22.4802,8100.0
2008-03-31 12:50:00,22.91,22.94,22.89,22.93,6200.0,22.49,22.5194,22.4703,22.5096,6200.0
2008-03-31 12:55:00,22.93,23.01,22.92,23.0,18000.0,22.5096,22.5881,22.4998,22.5783,18000.0
2008-03-31 13:00:00,23.0,23.01,22.96,22.98,19000.0,22.5783,22.5881,22.5391,22.5587,19000.0
2008-03-31 13:05:00,22.97,23.03,22.97,23.01,12800.0,22.5489,22.6078,22.5489,22.5881,12800.0
2008-03-31 13:10:00,23.01,23.02,22.96,23.0,20900.0,22.5881,22.598,22.5391,22.5783,20900.0
2008-03-31 13:15:00,23.02,23.04,23.0,23.02,12300.0,22.598,22.6176,22.5783,22.598,12300.0
2008-03-31 13:20:00,23.04,23.07,23.01,23.05,9900.0,22.6176,22.647,22.5881,22.6274,9900.0
2008-03-31 13:25:00,23.05,23.05,23.01,23.04,11200.0,22.6274,22.6274,22.5881,22.6176,11200.0
2008-03-31 13:30:00,23.05,23.1,23.05,23.1,8100.0,22.6274,22.6765,22.6274,22.6765,8100.0
2008-03-31 13:35:00,23.1,23.15,23.07,23.14,14400.0,22.6765,22.7256,22.647,22.7158,14400.0
2008-03-31 13:40:00,23.15,23.15,23.01,23.01,12500.0,22.7256,22.7256,22.5881,22.5881,12500.0
2008-03-31 13:45:00,23.0,23.04,23.0,23.04,7500.0,22.5783,22.6176,22.5783,22.6176,7500.0
2008-03-31 13:50:00,23.05,23.05,22.99,22.99,17500.0,22.6274,22.6274,22.5685,22.5685,17500.0
2008-03-31 13:55:00,23.0,23.05,22.98,23.03,68800.0,22.5783,22.6274,22.5587,22.6078,68800.0
2008-03-31 14:00:00,23.05,23.05,22.94,22.94,20300.0,22.6274,22.6274,22.5194,22.5194,20300.0
2008-03-31 14:05:00,22.95,22.98,22.94,22.95,7000.0,22.5292,22.5587,22.5194,22.5292,7000.0
2008-03-31 14:10:00,22.96,22.96,22.9,22.91,20200.0,22.5391,22.5391,22.4802,22.49,20200.0
2008-03-31 14:15:00,22.9,22.92,22.86,22.88,68300.0,22.4802,22.4998,22.4409,22.4605,68300.0
2008-03-31 14:20:00,22.89,22.93,22.89,22.89,12300.0,22.4703,22.5096,22.4703,22.4703,12300.0
2008-03-31 14:25:00,22.89,22.9,22.89,22.89,14900.0,22.4703,22.4802,22.4703,22.4703,14900.0
2008-03-31 14:30:00,22.89,22.92,22.88,22.89,17700.0,22.4703,22.4998,22.4605,22.4703,17700.0
2008-03-31 14:35:00,22.9,22.9,22.85,22.85,21500.0,22.4802,22.4802,22.4311,22.4311,21500.0
2008-03-31 14:40:00,22.86,22.86,22.82,22.82,24300.0,22.4409,22.4409,22.4016,22.4016,24300.0
2008-03-31 14:45:00,22.82,22.87,22.81,22.87,16400.0,22.4016,22.4507,22.3918,22.4507,16400.0
2008-03-31 14:50:00,22.87,22.87,22.8,22.83,22600.0,22.4507,22.4507,22.382,22.4114,22600.0
2008-03-31 14:55:00,22.84,22.96,22.83,22.95,19100.0,22.4213,22.5391,22.4114,22.5292,19100.0
2008-03-31 15:00:00,22.95,22.97,22.94,22.94,14200.0,22.5292,22.5489,22.5194,22.5194,14200.0
2008-03-31 15:05:00,22.94,22.97,22.92,22.96,18800.0,22.5194,22.5489,22.4998,22.5391,18800.0
2008-03-31 15:10:00,22.95,22.99,22.92,22.97,16600.0,22.5292,22.5685,22.4998,22.5489,16600.0
2008-03-31 15:15:00,22.96,22.99,22.93,22.95,38800.0,22.5391,22.5685,22.5096,22.5292,38800.0
2008-03-31 15:20:00,22.95,23.03,22.95,23.03,40500.0,22.5292,22.6078,22.5292,22.6078,40500.0
2008-03-31 15:25:00,23.03,23.08,22.97,22.97,26700.0,22.6078,22.6569,22.5489,22.5489,26700.0
2008-03-31 15:30:00,22.98,23.01,22.93,23.01,32600.0,22.5587,22.5881,22.5096,22.5881,32600.0
2008-03-31 15:35:00,23.02,23.09,23.0,23.07,24800.0,22.598,22.6667,22.5783,22.647,24800.0
2008-03-31 15:40:00,23.06,23.21,23.06,23.2,41600.0,22.6372,22.7845,22.6372,22.7747,41600.0
2008-03-31 15:45:00,23.2,23.21,23.1,23.14,30800.0,22.7747,22.7845,22.6765,22.7158,30800.0
2008-03-31 15:50:00,23.14,23.16,23.11,23.13,42600.0,22.7158,22.7354,22.6863,22.7059,42600.0
2008-03-31 15:55:00,23.13,23.25,23.09,23.15,129100.0,22.7059,22.8237,22.6667,22.7256,129100.0
2008-04-01 08:40:00,23.17,23.17,23.17,23.17,16200.0,22.7452,22.7452,22.7452,22.7452,16200.0
2008-04-01 08:45:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 08:50:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 08:55:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:00:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:05:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:10:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:15:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:20:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:25:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:30:00,23.49,23.87,23.4,23.85,26100.0,23.0593,23.4324,22.971,23.4127,26100.0
2008-04-01 09:35:00,23.81,23.84,23.66,23.66,11300.0,23.3735,23.4029,23.2262,23.2262,11300.0
2008-04-01 09:40:00,23.65,23.72,23.49,23.51,8000.0,23.2164,23.2851,23.0593,23.079,8000.0
2008-04-01 09:45:00,23.47,23.49,23.41,23.43,5100.0,23.0397,23.0593,22.9808,23.0004,5100.0
2008-04-01 09:50:00,23.45,23.63,23.4,23.61,14900.0,23.0201,23.1968,22.971,23.1771,14900.0
2008-04-01 09:55:00,23.62,23.64,23.53,23.59,10000.0,23.187,23.2066,23.0986,23.1575,10000.0
2008-04-01 10:00:00,23.62,23.83,23.62,23.79,25200.0,23.187,23.3931,23.187,23.3538,25200.0
2008-04-01 10:05:00,23.78,23.81,23.71,23.73,16000.0,23.344,23.3735,23.2753,23.2949,16000.0
2008-04-01 10:10:00,23.73,23.74,23.66,23.67,19500.0,23.2949,23.3048,23.2262,23.236,19500.0
2008-04-01 10:15:00,23.67,23.75,23.65,23.75,11500.0,23.236,23.3146,23.2164,23.3146,11500.0
2008-04-01 10:20:00,23.74,23.83,23.69,23.7,8600.0,23.3048,23.3931,23.2557,23.2655,8600.0
2008-04-01 10:25:00,23.71,23.81,23.7,23.8,16200.0,23.2753,23.3735,23.2655,23.3637,16200.0
2008-04-01 10:30:00,23.79,23.83,23.76,23.78,12200.0,23.3538,23.3931,23.3244,23.344,12200.0
2008-04-01 10:35:00,23.79,23.82,23.78,23.79,16200.0,23.3538,23.3833,23.344,23.3538,16200.0
2008-04-01 10:40:00,23.79,23.85,23.79,23.83,12000.0,23.3538,23.4127,23.3538,23.3931,12000.0
2008-04-01 10:45:00,23.83,23.89,23.82,23.88,22700.0,23.3931,23.452,23.3833,23.4422,22700.0
2008-04-01 10:50:00,23.88,23.96,23.83,23.95,59800.0,23.4422,23.5207,23.3931,23.5109,59800.0
2008-04-01 10:55:00,23.95,23.97,23.88,23.94,22100.0,23.5109,23.5305,23.4422,23.5011,22100.0
2008-04-01 11:00:00,23.95,24.07,23.94,24.04,32700.0,23.5109,23.6287,23.5011,23.5993,32700.0
2008-04-01 11:05:00,24.05,24.1,24.03,24.09,18400.0,23.6091,23.6582,23.5894,23.6483,18400.0
2008-04-01 11:10:00,24.09,24.17,24.09,24.15,25500.0,23.6483,23.7269,23.6483,23.7072,25500.0
2008-04-01 11:15:00,24.15,24.29,24.14,24.29,52700.0,23.7072,23.8447,23.6974,23.8447,52700.0
2008-04-01 11:20:00,24.29,24.38,24.26,24.37,34200.0,23.8447,23.933,23.8152,23.9232,34200.0
2008-04-01 11:25:00,24.38,24.48,24.36,24.48,42700.0,23.933,24.0312,23.9134,24.0312,42700.0
2008-04-01 11:30:00,24.46,24.52,24.45,24.52,33200.0,24.0116,24.0705,24.0017,24.0705,33200.0
2008-04-01 11:35:00,24.52,24.66,24.52,24.66,76500.0,24.0705,24.2079,24.0705,24.2079,76500.0
2008-04-01 11:40:00,24.65,24.67,24.59,24.65,44700.0,24.1981,24.2177,24.1392,24.1981,44700.0
2008-04-01 11:45:00,24.65,24.66,24.62,24.62,23800.0,24.1981,24.2079,24.1686,24.1686,23800.0
2008-04-01 11:50:00,24.62,24.74,24.61,24.7,29300.0,24.1686,24.2864,24.1588,24.2472,29300.0
2008-04-01 11:55:00,24.7,24.75,24.67,24.68,43700.0,24.2472,24.2962,24.2177,24.2275,43700.0
2008-04-01 12:00:00,24.68,24.69,24.58,24.58,18400.0,24.2275,24.2373,24.1294,24.1294,18400.0
2008-04-01 12:05:00,24.58,24.59,24.51,24.54,21500.0,24.1294,24.1392,24.0606,24.0901,21500.0
2008-04-01 12:10:00,24.55,24.55,24.37,24.37,35100.0,24.0999,24.0999,23.9232,23.9232,35100.0
2008-04-01 12:15:00,24.37,24.45,24.36,24.4,44600.0,23.9232,24.0017,23.9134,23.9527,44600.0
2008-04-01 12:20:00,24.4,24.43,24.37,24.4,24400.0,23.9527,23.9821,23.9232,23.9527,24400.0
2008-04-01 12:25:00,24.41,24.42,24.4,24.42,10900.0,23.9625,23.9723,23.9527,23.9723,10900.0
2008-04-01 12:30:00,24.42,24.43,24.36,24.38,23100.0,23.9723,23.9821,23.9134,23.933,23100.0
2008-04-01 12:35:00,24.37,24.37,24.33,24.34,9300.0,23.9232,23.9232,23.8839,23.8938,9300.0
2008-04-01 12:40:00,24.35,24.5,24.33,24.49,24300.0,23.9036,24.0508,23.8839,24.041,24300.0
2008-04-01 12:45:00,24.49,24.49,24.36,24.37,8300.0,24.041,24.041,23.9134,23.9232,8300.0
2008-04-01 12:50:00,24.36,24.37,24.3,24.32,17000.0,23.9134,23.9232,23.8545,23.8741,17000.0
2008-04-01 12:55:00,24.33,24.36,24.29,24.34,11500.0,23.8839,23.9134,23.8447,23.8938,11500.0
2008-04-01 13:00:00,24.33,24.41,24.33,24.36,6700.0,23.8839,23.9625,23.8839,23.9134,6700.0
2008-04-01 13:05:00,24.37,24.4,24.36,24.37,7600.0,23.9232,23.9527,23.9134,23.9232,7600.0
2008-04-01 13:10:00,24.38,24.38,24.33,24.35,7700.0,23.933,23.933,23.8839,23.9036,7700.0
2008-04-01 13:15:00,24.36,24.39,24.35,24.36,11000.0,23.9134,23.9428,23.9036,23.9134,11000.0
2008-04-01 13:20:00,24.37,24.4,24.36,24.37,8800.0,23.9232,23.9527,23.9134,23.9232,8800.0
2008-04-01 13:25:00,24.38,24.43,24.38,24.39,10900.0,23.933,23.9821,23.933,23.9428,10900.0
2008-04-01 13:30:00,24.4,24.42,24.38,24.41,5900.0,23.9527,23.9723,23.933,23.9625,5900.0
2008-04-01 13:35:00,24.41,24.41,24.36,24.38,6400.0,23.9625,23.9625,23.9134,23.933,6400.0
2008-04-01 13:40:00,24.37,24.38,24.35,24.36,9200.0,23.9232,23.933,23.9036,23.9134,9200.0
2008-04-01 13:45:00,24.36,24.38,24.35,24.36,7500.0,23.9134,23.933,23.9036,23.9134,7500.0
2008-04-01 13:50:00,24.36,24.45,24.34,24.43,32200.0,23.9134,24.0017,23.8938,23.9821,32200.0
2008-04-01 13:55:00,24.43,24.43,24.31,24.4,15400.0,23.9821,23.9821,23.8643,23.9527,15400.0
2008-04-01 14:00:00,24.4,24.4,24.33,24.33,8800.0,23.9527,23.9527,23.8839,23.8839,8800.0
2008-04-01 14:05:00,24.35,24.36,24.31,24.32,10200.0,23.9036,23.9134,23.8643,23.8741,10200.0
2008-04-01 14:10:00,24.31,24.34,24.28,24.28,21300.0,23.8643,23.8938,23.8349,23.8349,21300.0
2008-04-01 14:15:00,24.28,24.28,24.22,24.22,17500.0,23.8349,23.8349,23.776,23.776,17500.0
2008-04-01 14:20:00,24.22,24.35,24.2,24.34,20500.0,23.776,23.9036,23.7563,23.8938,20500.0
2008-04-01 14:25:00,24.34,24.35,24.24,24.24,17500.0,23.8938,23.9036,23.7956,23.7956,17500.0
2008-04-01 14:30:00,24.25,24.36,24.24,24.34,31400.0,23.8054,23.9134,23.7956,23.8938,31400.0
2008-04-01 14:35:00,24.35,24.41,24.33,24.36,21700.0,23.9036,23.9625,23.8839,23.9134,21700.0
2008-04-01 14:40:00,24.34,24.36,24.33,24.34,19200.0,23.8938,23.9134,23.8839,23.8938,19200.0
2008-04-01 14:45:00,24.34,24.34,24.31,24.34,16500.0,23.8938,23.8938,23.8643,23.8938,16500.0
2008-04-01 14:50:00,24.34,24.4,24.34,24.39,15300.0,23.8938,23.9527,23.8938,23.9428,15300.0
2008-04-01 14:55:00,24.39,24.4,24.28,24.31,27600.0,23.9428,23.9527,23.8349,23.8643,27600.0
2008-04-01 15:00:00,24.3,24.31,24.27,24.27,24300.0,23.8545,23.8643,23.825,23.825,24300.0
2008-04-01 15:05:00,24.29,24.33,24.29,24.33,12600.0,23.8447,23.8839,23.8447,23.8839,12600.0
2008-04-01 15:10:00,24.33,24.33,24.29,24.31,19400.0,23.8839,23.8839,23.8447,23.8643,19400.0
2008-04-01 15:15:00,24.31,24.33,24.23,24.26,17700.0,23.8643,23.8839,23.7858,23.8152,17700.0
2008-04-01 15:20:00,24.26,24.35,24.25,24.32,13100.0,23.8152,23.9036,23.8054,23.8741,13100.0
2008-04-01 15:25:00,24.34,24.38,24.32,24.34,8800.0,23.8938,23.933,23.8741,23.8938,8800.0
2008-04-01 15:30:00,24.34,24.35,24.26,24.26,17200.0,23.8938,23.9036,23.8152,23.8152,17200.0
2008-04-01 15:35:00,24.26,24.27,24.19,24.24,40000.0,23.8152,23.825,23.7465,23.7956,40000.0
2008-04-01 15:40:00,24.25,24.33,24.23,24.33,29000.0,23.8054,23.8839,23.7858,23.8839,29000.0
2008-04-01 15:45:00,24.34,24.39,24.32,24.37,26800.0,23.8938,23.9428,23.8741,23.9232,26800.0
2008-04-01 15:50:00,24.37,24.44,24.36,24.4,38900.0,23.9232,23.9919,23.9134,23.9527,38900.0
2008-04-01 15:55:00,24.39,24.49,24.39,24.44,48600.0,23.9428,24.041,23.9428,23.9919,48600.0
2008-04-02 09:30:00,24.37,24.48,24.16,24.28,17500.0,23.9232,24.0312,23.7171,23.8349,17500.0
2008-04-02 09:35:00,24.29,24.71,24.28,24.5,9600.0,23.8447,24.257,23.8349,24.0508,9600.0
2008-04-02 09:40:00,24.49,24.63,24.49,24.62,7600.0,24.041,24.1784,24.041,24.1686,7600.0
2008-04-02 09:45:00,24.6,24.7,24.55,24.61,10200.0,24.149,24.2472,24.0999,24.1588,10200.0
2008-04-02 09:50:00,24.6,24.61,24.32,24.32,10700.0,24.149,24.1588,23.8741,23.8741,10700.0
2008-04-02 09:55:00,24.32,24.35,24.28,24.31,8700.0,23.8741,23.9036,23.8349,23.8643,8700.0
2008-04-02 10:00:00,24.29,24.38,24.22,24.37,13100.0,23.8447,23.933,23.776,23.9232,13100.0
2008-04-02 10:05:00,24.36,24.38,24.3,24.31,11400.0,23.9134,23.933,23.8545,23.8643,11400.0
2008-04-02 10:10:00,24.32,24.39,24.32,24.38,7700.0,23.8741,23.9428,23.8741,23.933,7700.0
2008-04-02 10:15:00,24.38,24.4,24.36,24.4,9400.0,23.933,23.9527,23.9134,23.9527,9400.0
2008-04-02 10:20:00,24.39,24.46,24.38,24.46,8800.0,23.9428,24.0116,23.933,24.0116,8800.0
2008-04-02 10:25:00,24.46,24.6,24.46,24.6,10000.0,24.0116,24.149,24.0116,24.149,10000.0
2008-04-02 10:30:00,24.59,24.61,24.55,24.56,16600.0,24.1392,24.1588,24.0999,24.1097,16600.0
2008-04-02 10:35:00,24.56,24.66,24.56,24.66,19600.0,24.1097,24.2079,24.1097,24.2079,19600.0
2008-04-02 10:40:00,24.65,24.74,24.65,24.7,18800.0,24.1981,24.2864,24.1981,24.2472,18800.0
2008-04-02 10:45:00,24.71,24.75,24.69,24.71,31400.0,24.257,24.2962,24.2373,24.257,31400.0
2008-04-02 10:50:00,24.71,24.75,24.71,24.73,31000.0,24.257,24.2962,24.257,24.2766,31000.0
2008-04-02 10:55:00,24.73,24.79,24.73,24.76,52500.0,24.2766,24.3355,24.2766,24.3061,52500.0
2008-04-02 11:00:00,24.75,24.79,24.74,24.79,11700.0,24.2962,24.3355,24.2864,24.3355,11700.0
2008-04-02 11:05:00,24.78,24.84,24.76,24.81,16000.0,24.3257,24.3846,24.3061,24.3551,16000.0
2008-04-02 11:10:00,24.83,24.86,24.8,24.86,16300.0,24.3748,24.4042,24.3453,24.4042,16300.0
2008-04-02 11:15:00,24.86,24.97,24.86,24.88,34600.0,24.4042,24.5122,24.4042,24.4239,34600.0
2008-04-02 11:20:00,24.88,24.97,24.88,24.95,30800.0,24.4239,24.5122,24.4239,24.4926,30800.0
2008-04-02 11:25:00,24.91,24.96,24.89,24.91,50900.0,24.4533,24.5024,24.4337,24.4533,50900.0
2008-04-02 11:30:00,24.91,24.98,24.9,24.98,11500.0,24.4533,24.522,24.4435,24.522,11500.0
2008-04-02 11:35:00,24.98,25.04,24.98,25.02,34700.0,24.522,24.5809,24.522,24.5613,34700.0
2008-04-02 11:40:00,25.02,25.15,25.0,25.15,33200.0,24.5613,24.6889,24.5417,24.6889,33200.0
2008-04-02 11:45:00,25.15,25.15,25.09,25.11,14800.0,24.6889,24.6889,24.63,24.6496,14800.0
2008-04-02 11:50:00,25.1,25.13,25.07,25.07,13500.0,24.6398,24.6693,24.6104,24.6104,13500.0
2008-04-02 11:55:00,25.07,25.08,25.03,25.05,16600.0,24.6104,24.6202,24.5711,24.5907,16600.0
2008-04-02 12:00:00,25.07,25.09,25.05,25.07,11400.0,24.6104,24.63,24.5907,24.6104,11400.0
2008-04-02 12:05:00,25.07,25.09,25.05,25.07,13200.0,24.6104,24.63,24.5907,24.6104,13200.0
2008-04-02 12:10:00,25.07,25.12,25.07,25.12,12200.0,24.6104,24.6595,24.6104,24.6595,12200.0
2008-04-02 12:15:00,25.11,25.15,25.11,25.12,9200.0,24.6496,24.6889,24.6496,24.6595,9200.0
2008-04-02 12:20:00,25.12,25.15,25.09,25.12,24200.0,24.6595,24.6889,24.63,24.6595,24200.0
2008-04-02 12:25:00,25.12,25.14,25.1,25.12,15400.0,24.6595,24.6791,24.6398,24.6595,15400.0
2008-04-02 12:30:00,25.12,25.18,25.12,25.14,25700.0,24.6595,24.7184,24.6595,24.6791,25700.0
2008-04-02 12:35:00,25.15,25.16,25.13,25.13,18000.0,24.6889,24.6987,24.6693,24.6693,18000.0
2008-04-02 12:40:00,25.13,25.14,25.12,25.13,14800.0,24.6693,24.6791,24.6595,24.6693,14800.0
2008-04-02 12:45:00,25.13,25.18,25.03,25.03,37300.0,24.6693,24.7184,24.5711,24.5711,37300.0
2008-04-02 12:50:00,25.01,25.03,24.99,25.03,29100.0,24.5515,24.5711,24.5318,24.5711,29100.0
2008-04-02 12:55:00,25.03,25.1,25.02,25.1,7800.0,24.5711,24.6398,24.5613,24.6398,7800.0
2008-04-02 13:00:00,25.1,25.16,25.09,25.12,17400.0,24.6398,24.6987,24.63,24.6595,17400.0
2008-04-02 13:05:00,25.12,25.12,25.0,25.03,26500.0,24.6595,24.6595,24.5417,24.5711,26500.0
2008-04-02 13:10:00,25.03,25.05,25.0,25.0,20700.0,24.5711,24.5907,24.5417,24.5417,20700.0
2008-04-02 13:15:00,25.0,25.01,24.98,24.98,9600.0,24.5417,24.5515,24.522,24.522,9600.0
2008-04-02 13:20:00,24.96,24.99,24.95,24.98,7400.0,24.5024,24.5318,24.4926,24.522,7400.0
2008-04-02 13:25:00,24.98,25.02,24.96,25.01,7300.0,24.522,24.5613,24.5024,24.5515,7300.0
2008-04-02 13:30:00,25.01,25.03,25.0,25.02,16300.0,24.5515,24.5711,24.5417,24.5613,16300.0
2008-04-02 13:35:00,25.02,25.06,24.99,25.05,24500.0,24.5613,24.6006,24.5318,24.5907,24500.0
2008-04-02 13:40:00,25.06,25.16,25.05,25.14,15500.0,24.6006,24.6987,24.5907,24.6791,15500.0
2008-04-02 13:45:00,25.14,25.18,25.11,25.14,15300.0,24.6791,24.7184,24.6496,24.6791,15300.0
2008-04-02 13:50:00,25.15,25.2,25.14,25.19,9000.0,24.6889,24.738,24.6791,24.7282,9000.0
2008-04-02 13:55:00,25.19,25.2,25.14,25.14,8500.0,24.7282,24.738,24.6791,24.6791,8500.0
2008-04-02 14:00:00,25.14,25.14,25.06,25.11,9800.0,24.6791,24.6791,24.6006,24.6496,9800.0
2008-04-02 14:05:00,25.12,25.16,25.09,25.13,9300.0,24.6595,24.6987,24.63,24.6693,9300.0
2008-04-02 14:10:00,25.13,25.15,25.09,25.1,20200.0,24.6693,24.6889,24.63,24.6398,20200.0
2008-04-02 14:15:00,25.1,25.13,25.08,25.08,23100.0,24.6398,24.6693,24.6202,24.6202,23100.0
2008-04-02 14:20:00,25.07,25.14,25.0,25.14,33500.0,24.6104,24.6791,24.5417,24.6791,33500.0
2008-04-02 14:25:00,25.13,25.13,25.02,25.03,9600.0,24.6693,24.6693,24.5613,24.5711,9600.0
2008-04-02 14:30:00,25.04,25.04,24.97,24.97,27700.0,24.5809,24.5809,24.5122,24.5122,27700.0
2008-04-02 14:35:00,24.97,25.03,24.86,25.0,27700.0,24.5122,24.5711,24.4042,24.5417,27700.0
2008-04-02 14:40:00,24.99,25.03,24.98,25.01,8200.0,24.5318,24.5711,24.522,24.5515,8200.0
2008-04-02 14:45:00,25.0,25.0,24.87,24.87,13400.0,24.5417,24.5417,24.414,24.414,13400.0
2008-04-02 14:50:00,24.87,24.9,24.82,24.87,34100.0,24.414,24.4435,24.365,24.414,34100.0
2008-04-02 14:55:00,24.85,24.94,24.85,24.9,12700.0,24.3944,24.4828,24.3944,24.4435,12700.0
2008-04-02 15:00:00,24.9,24.91,24.77,24.8,40700.0,24.4435,24.4533,24.3159,24.3453,40700.0
2008-04-02 15:05:00,24.8,24.83,24.72,24.76,26500.0,24.3453,24.3748,24.2668,24.3061,26500.0
2008-04-02 15:10:00,24.77,24.81,24.74,24.79,8900.0,24.3159,24.3551,24.2864,24.3355,8900.0
2008-04-02 15:15:00,24.78,24.8,24.72,24.79,13800.0,24.3257,24.3453,24.2668,24.3355,13800.0
2008-04-02 15:20:00,24.8,24.86,24.73,24.73,20600.0,24.3453,24.4042,24.2766,24.2766,20600.0
2008-04-02 15:25:00,24.73,24.86,24.72,24.86,19300.0,24.2766,24.4042,24.2668,24.4042,19300.0
2008-04-02 15:30:00,24.86,24.87,24.75,24.75,18700.0,24.4042,24.414,24.2962,24.2962,18700.0
2008-04-02 15:35:00,24.75,24.78,24.71,24.72,17400.0,24.2962,24.3257,24.257,24.2668,17400.0
2008-04-02 15:40:00,24.72,24.79,24.71,24.79,17600.0,24.2668,24.3355,24.257,24.3355,17600.0
2008-04-02 15:45:00,24.79,24.8,24.74,24.79,15300.0,24.3355,24.3453,24.2864,24.3355,15300.0
2008-04-02 15:50:00,24.79,24.8,24.71,24.75,17300.0,24.3355,24.3453,24.257,24.2962,17300.0
2008-04-02 15:55:00,24.75,24.82,24.74,24.76,40400.0,24.2962,24.365,24.2864,24.3061,40400.0
2008-04-03 09:30:00,24.63,24.8,24.63,24.75,9100.0,24.1784,24.3453,24.1784,24.2962,9100.0
2008-04-03 09:35:00,24.75,24.78,24.52,24.52,3600.0,24.2962,24.3257,24.0705,24.0705,3600.0
2008-04-03 09:40:00,24.55,24.71,24.48,24.6,13100.0,24.0999,24.257,24.0312,24.149,13100.0
2008-04-03 09:45:00,24.61,24.64,24.47,24.59,15200.0,24.1588,24.1883,24.0214,24.1392,15200.0
2008-04-03 09:50:00,24.61,24.74,24.56,24.66,14400.0,24.1588,24.2864,24.1097,24.2079,14400.0
2008-04-03 09:55:00,24.61,24.7,24.61,24.7,9600.0,24.1588,24.2472,24.1588,24.2472,9600.0
2008-04-03 10:00:00,24.7,24.9,24.7,24.86,14800.0,24.2472,24.4435,24.2472,24.4042,14800.0
2008-04-03 10:05:00,24.86,25.0,24.84,24.94,9800.0,24.4042,24.5417,24.3846,24.4828,9800.0
2008-04-03 10:10:00,24.92,24.93,24.82,24.83,13700.0,24.4631,24.4729,24.365,24.3748,13700.0
2008-04-03 10:15:00,24.83,24.86,24.82,24.83,11500.0,24.3748,24.4042,24.365,24.3748,11500.0
2008-04-03 10:20:00,24.83,24.86,24.75,24.78,12400.0,24.3748,24.4042,24.2962,24.3257,12400.0
2008-04-03 10:25:00,24.76,24.76,24.6,24.61,21200.0,24.3061,24.3061,24.149,24.1588,21200.0
2008-04-03 10:30:00,24.61,24.63,24.55,24.63,13100.0,24.1588,24.1784,24.0999,24.1784,13100.0
2008-04-03 10:35:00,24.63,24.66,24.59,24.65,13400.0,24.1784,24.2079,24.1392,24.1981,13400.0
2008-04-03 10:40:00,24.63,24.73,24.63,24.69,13000.0,24.1784,24.2766,24.1784,24.2373,13000.0
2008-04-03 10:45:00,24.66,24.67,24.63,24.64,7100.0,24.2079,24.2177,24.1784,24.1883,7100.0
2008-04-03 10:50:00,24.63,24.63,24.47,24.49,11200.0,24.1784,24.1784,24.0214,24.041,11200.0
2008-04-03 10:55:00,24.49,24.5,24.47,24.48,6500.0,24.041,24.0508,24.0214,24.0312,6500.0
2008-04-03 11:00:00,24.47,24.51,24.43,24.48,18300.0,24.0214,24.0606,23.9821,24.0312,18300.0
2008-04-03 11:05:00,24.5,24.56,24.48,24.49,8600.0,24.0508,24.1097,24.0312,24.041,8600.0
2008-04-03 11:10:00,24.49,24.51,24.46,24.49,6300.0,24.041,24.0606,24.0116,24.041,6300.0
2008-04-03 11:15:00,24.51,24.57,24.51,24.55,7200.0,24.0606,24.1195,24.0606,24.0999,7200.0
2008-04-03 11:20:00,24.54,24.56,24.46,24.46,8400.0,24.0901,24.1097,24.0116,24.0116,8400.0
2008-04-03 11:25:00,24.46,24.53,24.43,24.53,12900.0,24.0116,24.0803,23.9821,24.0803,12900.0
2008-04-03 11:30:00,24.54,24.61,24.53,24.54,18400.0,24.0901,24.1588,24.0803,24.0901,18400.0
2008-04-03 11:35:00,24.55,24.56,24.47,24.54,13900.0,24.0999,24.1097,24.0214,24.0901,13900.0
2008-04-03 11:40:00,24.55,24.55,24.5,24.5,4700.0,24.0999,24.0999,24.0508,24.0508,4700.0
2008-04-03 11:45:00,24.51,24.64,24.5,24.64,13900.0,24.0606,24.1883,24.0508,24.1883,13900.0
2008-04-03 11:50:00,24.63,24.63,24.59,24.62,13800.0,24.1784,24.1784,24.1392,24.1686,13800.0
2008-04-03 11:55:00,24.64,24.66,24.58,24.6,6900.0,24.1883,24.2079,24.1294,24.149,6900.0
2008-04-03 12:00:00,24.6,24.61,24.57,24.59,6300.0,24.149,24.1588,24.1195,24.1392,6300.0
2008-04-03 12:05:00,24.59,24.66,24.57,24.65,11400.0,24.1392,24.2079,24.1195,24.1981,11400.0
2008-04-03 12:10:00,24.65,24.65,24.57,24.59,13100.0,24.1981,24.1981,24.1195,24.1392,13100.0
2008-04-03 12:15:00,24.58,24.62,24.56,24.62,11000.0,24.1294,24.1686,24.1097,24.1686,11000.0
2008-04-03 12:20:00,24.62,24.64,24.46,24.49,40500.0,24.1686,24.1883,24.0116,24.041,40500.0
2008-04-03 12:25:00,24.5,24.5,24.36,24.41,21400.0,24.0508,24.0508,23.9134,23.9625,21400.0
2008-04-03 12:30:00,24.41,24.55,24.4,24.55,10200.0,23.9625,24.0999,23.9527,24.0999,10200.0
2008-04-03 12:35:00,24.56,24.62,24.55,24.61,13200.0,24.1097,24.1686,24.0999,24.1588,13200.0
2008-04-03 12:40:00,24.63,24.69,24.57,24.66,34900.0,24.1784,24.2373,24.1195,24.2079,34900.0
2008-04-03 12:45:00,24.66,24.72,24.6,24.69,31400.0,24.2079,24.2668,24.149,24.2373,31400.0
2008-04-03 12:50:00,24.69,24.78,24.66,24.78,24000.0,24.2373,24.3257,24.2079,24.3257,24000.0
2008-04-03 12:55:00,24.78,24.84,24.78,24.83,10600.0,24.3257,24.3846,24.3257,24.3748,10600.0
2008-04-03 13:00:00,24.83,24.9,24.81,24.87,14400.0,24.3748,24.4435,24.3551,24.414,14400.0
2008-04-03 13:05:00,24.88,24.94,24.87,24.93,13300.0,24.4239,24.4828,24.414,24.4729,13300.0
2008-04-03 13:10:00,24.94,25.02,24.93,25.02,13100.0,24.4828,24.5613,24.4729,24.5613,13100.0
2008-04-03 13:15:00,25.02,25.05,25.02,25.04,6100.0,24.5613,24.5907,24.5613,24.5809,6100.0
2008-04-03 13:20:00,25.04,25.06,24.98,25.06,14700.0,24.5809,24.6006,24.522,24.6006,14700.0
2008-04-03 13:25:00,25.07,25.1,25.06,25.07,14800.0,24.6104,24.6398,24.6006,24.6104,14800.0
2008-04-03 13:30:00,25.06,25.06,25.02,25.05,37000.0,24.6006,24.6006,24.5613,24.5907,37000.0
2008-04-03 13:35:00,25.06,25.1,25.04,25.06,18100.0,24.6006,24.6398,24.5809,24.6006,18100.0
2008-04-03 13:40:00,25.05,25.1,25.04,25.06,13000.0,24.5907,24.6398,24.5809,24.6006,13000.0
2008-04-03 13:45:00,25.07,25.1,25.05,25.1,14200.0,24.6104,24.6398,24.5907,24.6398,14200.0
2008-04-03 13:50:00,25.1,25.11,25.07,25.11,8400.0,24.6398,24.6496,24.6104,24.6496,8400.0
2008-04-03 13:55:00,25.1,25.11,24.99,24.99,4700.0,24.6398,24.6496,24.5318,24.5318,4700.0
2008-04-03 14:00:00,25.0,25.09,24.97,25.09,13900.0,24.5417,24.63,24.5122,24.63,13900.0
2008-04-03 14:05:00,25.08,25.08,25.01,25.03,7300.0,24.6202,24.6202,24.5515,24.5711,7300.0
2008-04-03 14:10:00,25.04,25.07,25.03,25.04,7700.0,24.5809,24.6104,24.5711,24.5809,7700.0
2008-04-03 14:15:00,25.05,25.05,24.95,24.95,8300.0,24.5907,24.5907,24.4926,24.4926,8300.0
2008-04-03 14:20:00,24.97,24.98,24.96,24.98,6100.0,24.5122,24.522,24.5024,24.522,6100.0
2008-04-03 14:25:00,24.97,25.05,24.97,25.0,7900.0,24.5122,24.5907,24.5122,24.5417,7900.0
2008-04-03 14:30:00,25.0,25.08,25.0,25.06,13200.0,24.5417,24.6202,24.5417,24.6006,13200.0
2008-04-03 14:35:00,25.05,25.05,24.97,24.98,14800.0,24.5907,24.5907,24.5122,24.522,14800.0
2008-04-03 14:40:00,24.96,25.13,24.96,25.12,26100.0,24.5024,24.6693,24.5024,24.6595,26100.0
2008-04-03 14:45:00,25.12,25.15,25.09,25.15,14900.0,24.6595,24.6889,24.63,24.6889,14900.0
2008-04-03 14:50:00,25.14,25.16,25.13,25.15,21600.0,24.6791,24.6987,24.6693,24.6889,21600.0
2008-04-03 14:55:00,25.15,25.29,25.15,25.28,19200.0,24.6889,24.8263,24.6889,24.8165,19200.0
2008-04-03 15:00:00,25.29,25.3,25.21,25.24,18600.0,24.8263,24.8362,24.7478,24.7773,18600.0
2008-04-03 15:05:00,25.24,25.3,25.23,25.27,23100.0,24.7773,24.8362,24.7674,24.8067,23100.0
2008-04-03 15:10:00,25.27,25.29,25.26,25.27,17800.0,24.8067,24.8263,24.7969,24.8067,17800.0
2008-04-03 15:15:00,25.27,25.28,25.14,25.17,28300.0,24.8067,24.8165,24.6791,24.7085,28300.0
2008-04-03 15:20:00,25.18,25.24,25.16,25.24,14600.0,24.7184,24.7773,24.6987,24.7773,14600.0
2008-04-03 15:25:00,25.24,25.28,24.78,25.23,30200.0,24.7773,24.8165,24.3257,24.7674,30200.0
2008-04-03 15:30:00,25.24,25.25,25.13,25.16,30200.0,24.7773,24.7871,24.6693,24.6987,30200.0
2008-04-03 15:35:00,25.16,25.28,25.16,25.25,25400.0,24.6987,24.8165,24.6987,24.7871,25400.0
2008-04-03 15:40:00,25.24,25.28,25.19,25.22,50000.0,24.7773,24.8165,24.7282,24.7576,50000.0
2008-04-03 15:45:00,25.21,25.26,25.15,25.2,100600.0,24.7478,24.7969,24.6889,24.738,100600.0
2008-04-03 15:50:00,25.2,25.2,25.15,25.18,24600.0,24.738,24.738,24.6889,24.7184,24600.0
2008-04-03 15:55:00,25.19,25.21,25.15,25.17,53000.0,24.7282,24.7478,24.6889,24.7085,53000.0
2008-04-04 09:30:00,25.16,25.49,25.16,25.29,24100.0,24.6987,25.0227,24.6987,24.8263,24100.0
2008-04-04 09:35:00,25.29,25.73,25.29,25.43,35400.0,24.8263,25.2583,24.8263,24.9638,35400.0
2008-04-04 09:40:00,25.43,25.46,25.33,25.41,16600.0,24.9638,24.9932,24.8656,24.9441,16600.0
2008-04-04 09:45:00,25.42,25.5,25.38,25.5,36400.0,24.954,25.0325,24.9147,25.0325,36400.0
2008-04-04 09:50:00,25.5,25.75,25.47,25.75,31200.0,25.0325,25.2779,25.003,25.2779,31200.0
2008-04-04 09:55:00,25.78,25.83,25.73,25.73,31000.0,25.3074,25.3564,25.2583,25.2583,31000.0
2008-04-04 10:00:00,25.73,25.74,25.58,25.61,30400.0,25.2583,25.2681,25.111,25.1405,30400.0
2008-04-04 10:05:00,25.63,25.69,25.5,25.54,34900.0,25.1601,25.219,25.0325,25.0718,34900.0
2008-04-04 10:10:00,25.54,25.58,25.5,25.55,14300.0,25.0718,25.111,25.0325,25.0816,14300.0
2008-04-04 10:15:00,25.55,25.56,25.5,25.5,23400.0,25.0816,25.0914,25.0325,25.0325,23400.0
2008-04-04 10:20:00,25.5,25.53,25.5,25.51,25300.0,25.0325,25.0619,25.0325,25.0423,25300.0
2008-04-04 10:25:00,25.51,25.62,25.5,25.61,26500.0,25.0423,25.1503,25.0325,25.1405,26500.0
2008-04-04 10:30:00,25.61,25.61,25.52,25.57,16500.0,25.1405,25.1405,25.0521,25.1012,16500.0
2008-04-04 10:35:00,25.56,25.57,25.52,25.57,20700.0,25.0914,25.1012,25.0521,25.1012,20700.0
2008-04-04 10:40:00,25.58,25.69,25.58,25.68,24800.0,25.111,25.219,25.111,25.2092,24800.0
2008-04-04 10:45:00,25.68,25.69,25.58,25.59,31400.0,25.2092,25.219,25.111,25.1208,31400.0
2008-04-04 10:50:00,25.59,25.62,25.58,25.61,22500.0,25.1208,25.1503,25.111,25.1405,22500.0
2008-04-04 10:55:00,25.61,25.63,25.58,25.59,23800.0,25.1405,25.1601,25.111,25.1208,23800.0
2008-04-04 11:00:00,25.58,25.76,25.56,25.75,96500.0,25.111,25.2877,25.0914,25.2779,96500.0
2008-04-04 11:05:00,25.75,25.83,25.69,25.81,37800.0,25.2779,25.3564,25.219,25.3368,37800.0
2008-04-04 11:10:00,25.8,25.83,25.79,25.8,12600.0,25.327,25.3564,25.3172,25.327,12600.0
2008-04-04 11:15:00,25.81,25.83,25.79,25.79,14000.0,25.3368,25.3564,25.3172,25.3172,14000.0
2008-04-04 11:20:00,25.77,25.79,25.74,25.74,13100.0,25.2975,25.3172,25.2681,25.2681,13100.0
2008-04-04 11:25:00,25.74,25.8,25.73,25.8,10200.0,25.2681,25.327,25.2583,25.327,10200.0
2008-04-04 11:30:00,25.81,25.86,25.81,25.86,15600.0,25.3368,25.3859,25.3368,25.3859,15600.0
2008-04-04 11:35:00,25.86,26.05,25.86,26.02,36700.0,25.3859,25.5724,25.3859,25.543,36700.0
2008-04-04 11:40:00,26.03,26.03,25.92,25.94,22600.0,25.5528,25.5528,25.4448,25.4644,22600.0
2008-04-04 11:45:00,25.94,25.94,25.9,25.91,8500.0,25.4644,25.4644,25.4252,25.435,8500.0
2008-04-04 11:50:00,25.92,25.96,25.91,25.92,8600.0,25.4448,25.4841,25.435,25.4448,8600.0
2008-04-04 11:55:00,25.93,25.93,25.87,25.93,13900.0,25.4546,25.4546,25.3957,25.4546,13900.0
2008-04-04 12:00:00,25.93,25.98,25.9,25.93,14700.0,25.4546,25.5037,25.4252,25.4546,14700.0
2008-04-04 12:05:00,25.94,25.99,25.86,25.94,15400.0,25.4644,25.5135,25.3859,25.4644,15400.0
2008-04-04 12:10:00,25.94,25.99,25.9,25.95,14600.0,25.4644,25.5135,25.4252,25.4742,14600.0
2008-04-04 12:15:00,25.94,26.02,25.94,25.99,30700.0,25.4644,25.543,25.4644,25.5135,30700.0
2008-04-04 12:20:00,25.99,26.0,25.96,25.98,14300.0,25.5135,25.5233,25.4841,25.5037,14300.0
2008-04-04 12:25:00,25.98,25.98,25.91,25.93,9800.0,25.5037,25.5037,25.435,25.4546,9800.0
2008-04-04 12:30:00,25.93,26.0,25.84,25.86,70300.0,25.4546,25.5233,25.3663,25.3859,70300.0
2008-04-04 12:35:00,25.85,25.92,25.85,25.92,10500.0,25.3761,25.4448,25.3761,25.4448,10500.0
2008-04-04 12:40:00,25.91,25.91,25.87,25.89,8000.0,25.435,25.435,25.3957,25.4153,8000.0
2008-04-04 12:45:00,25.89,25.95,25.86,25.86,16800.0,25.4153,25.4742,25.3859,25.3859,16800.0
2008-04-04 12:50:00,25.87,25.92,25.85,25.92,7500.0,25.3957,25.4448,25.3761,25.4448,7500.0
2008-04-04 12:55:00,25.92,25.99,25.92,25.95,13500.0,25.4448,25.5135,25.4448,25.4742,13500.0
2008-04-04 13:00:00,25.96,25.99,25.94,25.99,6600.0,25.4841,25.5135,25.4644,25.5135,6600.0
2008-04-04 13:05:00,25.99,26.0,25.95,25.97,16400.0,25.5135,25.5233,25.4742,25.4939,16400.0
2008-04-04 13:10:00,25.99,26.0,25.97,25.99,15900.0,25.5135,25.5233,25.4939,25.5135,15900.0
2008-04-04 13:15:00,25.99,26.0,25.97,25.98,16900.0,25.5135,25.5233,25.4939,25.5037,16900.0
2008-04-04 13:20:00,25.99,26.02,25.97,25.98,27700.0,25.5135,25.543,25.4939,25.5037,27700.0
2008-04-04 13:25:00,25.98,26.06,25.97,26.05,35800.0,25.5037,25.5822,25.4939,25.5724,35800.0
2008-04-04 13:30:00,26.05,26.07,26.04,26.05,16300.0,25.5724,25.592,25.5626,25.5724,16300.0
2008-04-04 13:35:00,26.05,26.06,25.96,25.96,22700.0,25.5724,25.5822,25.4841,25.4841,22700.0
2008-04-04 13:40:00,25.97,26.0,25.95,26.0,12700.0,25.4939,25.5233,25.4742,25.5233,12700.0
2008-04-04 13:45:00,26.0,26.01,25.98,26.0,13100.0,25.5233,25.5331,25.5037,25.5233,13100.0
2008-04-04 13:50:00,26.01,26.01,25.92,25.93,10700.0,25.5331,25.5331,25.4448,25.4546,10700.0
2008-04-04 13:55:00,25.93,25.94,25.85,25.88,10300.0,25.4546,25.4644,25.3761,25.4055,10300.0
2008-04-04 14:00:00,25.88,25.89,25.86,25.87,15900.0,25.4055,25.4153,25.3859,25.3957,15900.0
2008-04-04 14:05:00,25.87,25.87,25.73,25.75,17800.0,25.3957,25.3957,25.2583,25.2779,17800.0
2008-04-04 14:10:00,25.75,25.76,25.72,25.73,6800.0,25.2779,25.2877,25.2485,25.2583,6800.0
2008-04-04 14:15:00,25.73,25.78,25.68,25.71,17000.0,25.2583,25.3074,25.2092,25.2386,17000.0
2008-04-04 14:20:00,25.7,25.72,25.69,25.72,14900.0,25.2288,25.2485,25.219,25.2485,14900.0
2008-04-04 14:25:00,25.71,25.72,25.6,25.64,9900.0,25.2386,25.2485,25.1307,25.1699,9900.0
2008-04-04 14:30:00,25.66,25.7,25.62,25.7,11400.0,25.1896,25.2288,25.1503,25.2288,11400.0
2008-04-04 14:35:00,25.7,25.82,25.7,25.81,10100.0,25.2288,25.3466,25.2288,25.3368,10100.0
2008-04-04 14:40:00,25.82,25.83,25.81,25.82,18100.0,25.3466,25.3564,25.3368,25.3466,18100.0
2008-04-04 14:45:00,25.82,25.82,25.77,25.81,30200.0,25.3466,25.3466,25.2975,25.3368,30200.0
2008-04-04 14:50:00,25.81,25.85,25.81,25.85,19800.0,25.3368,25.3761,25.3368,25.3761,19800.0
2008-04-04 14:55:00,25.85,25.9,25.8,25.81,20700.0,25.3761,25.4252,25.327,25.3368,20700.0
2008-04-04 15:00:00,25.81,25.83,25.65,25.69,25900.0,25.3368,25.3564,25.1797,25.219,25900.0
2008-04-04 15:05:00,25.69,25.72,25.61,25.61,127800.0,25.219,25.2485,25.1405,25.1405,127800.0
2008-04-04 15:10:00,25.62,25.62,25.5,25.52,93200.0,25.1503,25.1503,25.0325,25.0521,93200.0
2008-04-04 15:15:00,25.52,25.55,25.5,25.53,74900.0,25.0521,25.0816,25.0325,25.0619,74900.0
2008-04-04 15:20:00,25.53,25.61,25.53,25.58,139100.0,25.0619,25.1405,25.0619,25.111,139100.0
2008-04-04 15:25:00,25.57,25.57,25.5,25.56,12500.0,25.1012,25.1012,25.0325,25.0914,12500.0
2008-04-04 15:30:00,25.56,25.6,25.53,25.55,15700.0,25.0914,25.1307,25.0619,25.0816,15700.0
2008-04-04 15:35:00,25.54,25.55,25.5,25.5,29900.0,25.0718,25.0816,25.0325,25.0325,29900.0
2008-04-04 15:40:00,25.5,25.52,25.47,25.51,159200.0,25.0325,25.0521,25.003,25.0423,159200.0
2008-04-04 15:45:00,25.51,25.52,25.48,25.5,80900.0,25.0423,25.0521,25.0129,25.0325,80900.0
2008-04-04 15:50:00,25.5,25.62,25.5,25.59,35300.0,25.0325,25.1503,25.0325,25.1208,35300.0
2008-04-04 15:55:00,25.58,25.58,25.51,25.54,30700.0,25.111,25.111,25.0423,25.0718,30700.0
2008-04-07 09:30:00,25.68,25.78,25.5,25.54,12600.0,25.2092,25.3074,25.0325,25.0718,12600.0
2008-04-07 09:35:00,25.48,25.54,25.24,25.5,31600.0,25.0129,25.0718,24.7773,25.0325,31600.0
2008-04-07 09:40:00,25.55,25.61,25.43,25.58,14700.0,25.0816,25.1405,24.9638,25.111,14700.0
2008-04-07 09:45:00,25.58,25.62,25.55,25.59,12400.0,25.111,25.1503,25.0816,25.1208,12400.0
2008-04-07 09:50:00,25.6,25.61,25.49,25.59,25200.0,25.1307,25.1405,25.0227,25.1208,25200.0
2008-04-07 09:55:00,25.59,25.62,25.53,25.6,10800.0,25.1208,25.1503,25.0619,25.1307,10800.0
2008-04-07 10:00:00,25.6,25.62,25.57,25.58,32900.0,25.1307,25.1503,25.1012,25.111,32900.0
2008-04-07 10:05:00,25.59,25.6,25.43,25.46,29700.0,25.1208,25.1307,24.9638,24.9932,29700.0
2008-04-07 10:10:00,25.45,25.49,25.43,25.45,19000.0,24.9834,25.0227,24.9638,24.9834,19000.0
2008-04-07 10:15:00,25.45,25.46,25.36,25.43,46700.0,24.9834,24.9932,24.8951,24.9638,46700.0
2008-04-07 10:20:00,25.43,25.45,25.42,25.44,22200.0,24.9638,24.9834,24.954,24.9736,22200.0
2008-04-07 10:25:00,25.43,25.45,25.31,25.33,20800.0,24.9638,24.9834,24.846,24.8656,20800.0
2008-04-07 10:30:00,25.34,25.39,25.31,25.38,15900.0,24.8754,24.9245,24.846,24.9147,15900.0
2008-04-07 10:35:00,25.37,25.44,25.35,25.38,13700.0,24.9049,24.9736,24.8852,24.9147,13700.0
2008-04-07 10:40:00,25.38,25.4,25.35,25.36,9000.0,24.9147,24.9343,24.8852,24.8951,9000.0
2008-04-07 10:45:00,25.36,25.38,25.32,25.34,13100.0,24.8951,24.9147,24.8558,24.8754,13100.0
2008-04-07 10:50:00,25.36,25.42,25.33,25.42,9300.0,24.8951,24.954,24.8656,24.954,9300.0
2008-04-07 10:55:00,25.42,25.46,25.38,25.43,11900.0,24.954,24.9932,24.9147,24.9638,11900.0
2008-04-07 11:00:00,25.42,25.45,25.39,25.43,14300.0,24.954,24.9834,24.9245,24.9638,14300.0
2008-04-07 11:05:00,25.43,25.47,25.39,25.47,12600.0,24.9638,25.003,24.9245,25.003,12600.0
2008-04-07 11:10:00,25.47,25.51,25.39,25.42,20300.0,25.003,25.0423,24.9245,24.954,20300.0
2008-04-07 11:15:00,25.42,25.48,25.37,25.48,10900.0,24.954,25.0129,24.9049,25.0129,10900.0
2008-04-07 11:20:00,25.5,25.52,25.39,25.4,25500.0,25.0325,25.0521,24.9245,24.9343,25500.0
2008-04-07 11:25:00,25.42,25.5,25.42,25.49,22300.0,24.954,25.0325,24.954,25.0227,22300.0
2008-04-07 11:30:00,25.48,25.51,25.46,25.46,14500.0,25.0129,25.0423,24.9932,24.9932,14500.0
2008-04-07 11:35:00,25.48,25.51,25.43,25.49,13100.0,25.0129,25.0423,24.9638,25.0227,13100.0
2008-04-07 11:40:00,25.48,25.53,25.46,25.49,15000.0,25.0129,25.0619,24.9932,25.0227,15000.0
2008-04-07 11:45:00,25.5,25.5,25.47,25.48,3700.0,25.0325,25.0325,25.003,25.0129,3700.0
2008-04-07 11:50:00,25.47,25.49,25.45,25.49,6000.0,25.003,25.0227,24.9834,25.0227,6000.0
2008-04-07 11:55:00,25.49,25.49,25.44,25.45,3300.0,25.0227,25.0227,24.9736,24.9834,3300.0
2008-04-07 12:00:00,25.44,25.48,25.39,25.4,8600.0,24.9736,25.0129,24.9245,24.9343,8600.0
2008-04-07 12:05:00,25.41,25.45,25.4,25.44,18400.0,24.9441,24.9834,24.9343,24.9736,18400.0
2008-04-07 12:10:00,25.43,25.49,25.42,25.48,6900.0,24.9638,25.0227,24.954,25.0129,6900.0
2008-04-07 12:15:00,25.47,25.49,25.43,25.43,49100.0,25.003,25.0227,24.9638,24.9638,49100.0
2008-04-07 12:20:00,25.43,25.47,25.43,25.47,14000.0,24.9638,25.003,24.9638,25.003,14000.0
2008-04-07 12:25:00,25.46,25.5,25.45,25.46,4300.0,24.9932,25.0325,24.9834,24.9932,4300.0
2008-04-07 12:30:00,25.45,25.49,25.44,25.48,6500.0,24.9834,25.0227,24.9736,25.0129,6500.0
2008-04-07 12:35:00,25.48,25.56,25.45,25.55,13000.0,25.0129,25.0914,24.9834,25.0816,13000.0
2008-04-07 12:40:00,25.55,25.62,25.53,25.57,12700.0,25.0816,25.1503,25.0619,25.1012,12700.0
2008-04-07 12:45:00,25.57,25.59,25.55,25.58,55400.0,25.1012,25.1208,25.0816,25.111,55400.0
2008-04-07 12:50:00,25.58,25.6,25.57,25.59,22200.0,25.111,25.1307,25.1012,25.1208,22200.0
2008-04-07 12:55:00,25.6,25.63,25.57,25.62,19500.0,25.1307,25.1601,25.1012,25.1503,19500.0
2008-04-07 13:00:00,25.62,25.63,25.57,25.59,26800.0,25.1503,25.1601,25.1012,25.1208,26800.0
2008-04-07 13:05:00,25.61,25.61,25.57,25.59,15500.0,25.1405,25.1405,25.1012,25.1208,15500.0
2008-04-07 13:10:00,25.59,25.61,25.58,25.58,5600.0,25.1208,25.1405,25.111,25.111,5600.0
2008-04-07 13:15:00,25.58,25.64,25.56,25.6,26400.0,25.111,25.1699,25.0914,25.1307,26400.0
2008-04-07 13:20:00,25.6,25.64,25.58,25.59,5600.0,25.1307,25.1699,25.111,25.1208,5600.0
2008-04-07 13:25:00,25.61,25.61,25.58,25.58,3200.0,25.1405,25.1405,25.111,25.111,3200.0
2008-04-07 13:30:00,25.58,25.62,25.57,25.58,10900.0,25.111,25.1503,25.1012,25.111,10900.0
2008-04-07 13:35:00,25.57,25.59,25.55,25.55,10600.0,25.1012,25.1208,25.0816,25.0816,10600.0
2008-04-07 13:40:00,25.56,25.6,25.53,25.6,16800.0,25.0914,25.1307,25.0619,25.1307,16800.0
2008-04-07 13:45:00,25.57,25.58,25.53,25.54,12900.0,25.1012,25.111,25.0619,25.0718,12900.0
2008-04-07 13:50:00,25.55,25.55,25.5,25.51,14700.0,25.0816,25.0816,25.0325,25.0423,14700.0
2008-04-07 13:55:00,25.5,25.51,25.49,25.51,9600.0,25.0325,25.0423,25.0227,25.0423,9600.0
2008-04-07 14:00:00,25.5,25.51,25.46,25.46,13800.0,25.0325,25.0423,24.9932,24.9932,13800.0
2008-04-07 14:05:00,25.45,25.52,25.45,25.45,19700.0,24.9834,25.0521,24.9834,24.9834,19700.0
2008-04-07 14:10:00,25.46,25.49,25.44,25.45,23400.0,24.9932,25.0227,24.9736,24.9834,23400.0
2008-04-07 14:15:00,25.45,25.46,25.44,25.45,22700.0,24.9834,24.9932,24.9736,24.9834,22700.0
2008-04-07 14:20:00,25.44,25.46,25.37,25.4,66900.0,24.9736,24.9932,24.9049,24.9343,66900.0
2008-04-07 14:25:00,25.38,25.45,25.38,25.41,35700.0,24.9147,24.9834,24.9147,24.9441,35700.0
2008-04-07 14:30:00,25.41,25.45,25.39,25.4,41100.0,24.9441,24.9834,24.9245,24.9343,41100.0
2008-04-07 14:35:00,25.39,25.41,25.38,25.4,67800.0,24.9245,24.9441,24.9147,24.9343,67800.0
2008-04-07 14:40:00,25.4,25.41,25.35,25.37,21000.0,24.9343,24.9441,24.8852,24.9049,21000.0
2008-04-07 14:45:00,25.36,25.39,25.33,25.33,7100.0,24.8951,24.9245,24.8656,24.8656,7100.0
2008-04-07 14:50:00,25.32,25.42,25.31,25.41,14100.0,24.8558,24.954,24.846,24.9441,14100.0
2008-04-07 14:55:00,25.39,25.4,25.32,25.33,19000.0,24.9245,24.9343,24.8558,24.8656,19000.0
2008-04-07 15:00:00,25.32,25.33,25.22,25.27,30300.0,24.8558,24.8656,24.7576,24.8067,30300.0
2008-04-07 15:05:00,25.26,25.26,25.16,25.16,18500.0,24.7969,24.7969,24.6987,24.6987,18500.0
2008-04-07 15:10:00,25.16,25.24,25.14,25.23,18600.0,24.6987,24.7773,24.6791,24.7674,18600.0
2008-04-07 15:15:00,25.23,25.25,25.17,25.2,9600.0,24.7674,24.7871,24.7085,24.738,9600.0
2008-04-07 15:20:00,25.19,25.29,25.17,25.29,14000.0,24.7282,24.8263,24.7085,24.8263,14000.0
2008-04-07 15:25:00,25.3,25.36,25.28,25.34,20800.0,24.8362,24.8951,24.8165,24.8754,20800.0
2008-04-07 15:30:00,25.36,25.36,25.21,25.24,36100.0,24.8951,24.8951,24.7478,24.7773,36100.0
2008-04-07 15:35:00,25.23,25.27,25.17,25.24,28900.0,24.7674,24.8067,24.7085,24.7773,28900.0
2008-04-07 15:40:00,25.26,25.3,25.23,25.27,13900.0,24.7969,24.8362,24.7674,24.8067,13900.0
2008-04-07 15:45:00,25.27,25.3,25.23,25.23,12500.0,24.8067,24.8362,24.7674,24.7674,12500.0
2008-04-07 15:50:00,25.23,25.3,25.21,25.22,23400.0,24.7674,24.8362,24.7478,24.7576,23400.0
2008-04-07 15:55:00,25.21,25.25,25.2,25.25,22200.0,24.7478,24.7871,24.738,24.7871,22200.0
2008-04-08 09:30:00,25.16,25.16,24.53,24.73,67800.0,24.6987,24.6987,24.0803,24.2766,67800.0
2008-04-08 09:35:00,24.76,24.98,24.76,24.88,9300.0,24.3061,24.522,24.3061,24.4239,9300.0
2008-04-08 09:40:00,24.86,24.88,24.67,24.85,19700.0,24.4042,24.4239,24.2177,24.3944,19700.0
2008-04-08 09:45:00,24.86,24.91,24.74,24.78,13500.0,24.4042,24.4533,24.2864,24.3257,13500.0
2008-04-08 09:50:00,24.8,24.9,24.79,24.88,17500.0,24.3453,24.4435,24.3355,24.4239,17500.0
2008-04-08 09:55:00,24.87,24.9,24.84,24.86,14100.0,24.414,24.4435,24.3846,24.4042,14100.0
2008-04-08 10:00:00,24.87,24.9,24.82,24.87,20200.0,24.414,24.4435,24.365,24.414,20200.0
2008-04-08 10:05:00,24.87,24.87,24.74,24.74,10000.0,24.414,24.414,24.2864,24.2864,10000.0
2008-04-08 10:10:00,24.74,24.81,24.74,24.81,32100.0,24.2864,24.3551,24.2864,24.3551,32100.0
2008-04-08 10:15:00,24.8,24.89,24.76,24.84,14600.0,24.3453,24.4337,24.3061,24.3846,14600.0
2008-04-08 10:20:00,24.87,24.91,24.87,24.9,20400.0,24.414,24.4533,24.414,24.4435,20400.0
2008-04-08 10:25:00,24.89,24.91,24.84,24.88,8800.0,24.4337,24.4533,24.3846,24.4239,8800.0
2008-04-08 10:30:00,24.88,24.88,24.83,24.85,13300.0,24.4239,24.4239,24.3748,24.3944,13300.0
2008-04-08 10:35:00,24.84,24.88,24.79,24.83,7500.0,24.3846,24.4239,24.3355,24.3748,7500.0
2008-04-08 10:40:00,24.83,24.9,24.83,24.85,13100.0,24.3748,24.4435,24.3748,24.3944,13100.0
2008-04-08 10:45:00,24.86,24.91,24.83,24.88,41100.0,24.4042,24.4533,24.3748,24.4239,41100.0
2008-04-08 10:50:00,24.89,24.95,24.87,24.87,15300.0,24.4337,24.4926,24.414,24.414,15300.0
2008-04-08 10:55:00,24.87,24.89,24.83,24.86,14200.0,24.414,24.4337,24.3748,24.4042,14200.0
2008-04-08 11:00:00,24.86,24.86,24.8,24.81,23000.0,24.4042,24.4042,24.3453,24.3551,23000.0
2008-04-08 11:05:00,24.81,24.86,24.8,24.86,14500.0,24.3551,24.4042,24.3453,24.4042,14500.0
2008-04-08 11:10:00,24.86,24.91,24.81,24.81,11900.0,24.4042,24.4533,24.3551,24.3551,11900.0
2008-04-08 11:15:00,24.81,24.86,24.8,24.86,6900.0,24.3551,24.4042,24.3453,24.4042,6900.0
2008-04-08 11:20:00,24.87,24.94,24.87,24.93,4500.0,24.414,24.4828,24.414,24.4729,4500.0
2008-04-08 11:25:00,24.92,24.96,24.92,24.96,3900.0,24.4631,24.5024,24.4631,24.5024,3900.0
2008-04-08 11:30:00,24.95,25.08,24.95,25.07,7800.0,24.4926,24.6202,24.4926,24.6104,7800.0
2008-04-08 11:35:00,25.09,25.1,25.06,25.07,5500.0,24.63,24.6398,24.6006,24.6104,5500.0
2008-04-08 11:40:00,25.05,25.07,25.0,25.02,6000.0,24.5907,24.6104,24.5417,24.5613,6000.0
2008-04-08 11:45:00,25.0,25.07,25.0,25.06,8800.0,24.5417,24.6104,24.5417,24.6006,8800.0
2008-04-08 11:50:00,25.06,25.08,25.05,25.08,4600.0,24.6006,24.6202,24.5907,24.6202,4600.0
2008-04-08 11:55:00,25.07,25.12,25.07,25.12,7000.0,24.6104,24.6595,24.6104,24.6595,7000.0
2008-04-08 12:00:00,25.11,25.14,25.08,25.08,24800.0,24.6496,24.6791,24.6202,24.6202,24800.0
2008-04-08 12:05:00,25.08,25.09,25.06,25.08,11000.0,24.6202,24.63,24.6006,24.6202,11000.0
2008-04-08 12:10:00,25.06,25.07,25.0,25.05,10100.0,24.6006,24.6104,24.5417,24.5907,10100.0
2008-04-08 12:15:00,25.03,25.06,25.03,25.06,4500.0,24.5711,24.6006,24.5711,24.6006,4500.0
2008-04-08 12:20:00,25.06,25.2,25.06,25.18,5100.0,24.6006,24.738,24.6006,24.7184,5100.0
2008-04-08 12:25:00,25.17,25.17,25.09,25.09,4500.0,24.7085,24.7085,24.63,24.63,4500.0
2008-04-08 12:30:00,25.1,25.11,25.1,25.11,2000.0,24.6398,24.6496,24.6398,24.6496,2000.0
2008-04-08 12:35:00,25.11,25.25,25.11,25.25,18300.0,24.6496,24.7871,24.6496,24.7871,18300.0
2008-04-08 12:40:00,25.24,25.25,25.18,25.18,15400.0,24.7773,24.7871,24.7184,24.7184,15400.0
2008-04-08 12:45:00,25.19,25.27,25.18,25.25,5800.0,24.7282,24.8067,24.7184,24.7871,5800.0
2008-04-08 12:50:00,25.25,25.26,25.23,25.23,2100.0,24.7871,24.7969,24.7674,24.7674,2100.0
2008-04-08 12:55:00,25.24,25.24,25.19,25.22,4300.0,24.7773,24.7773,24.7282,24.7576,4300.0
2008-04-08 13:00:00,25.21,25.22,25.16,25.17,3300.0,24.7478,24.7576,24.6987,24.7085,3300.0
2008-04-08 13:05:00,25.17,25.17,25.12,25.13,1400.0,24.7085,24.7085,24.6595,24.6693,1400.0
2008-04-08 13:10:00,25.13,25.16,25.13,25.16,2300.0,24.6693,24.6987,24.6693,24.6987,2300.0
2008-04-08 13:15:00,25.15,25.18,25.15,25.16,4700.0,24.6889,24.7184,24.6889,24.6987,4700.0
2008-04-08 13:20:00,25.15,25.19,25.15,25.17,8400.0,24.6889,24.7282,24.6889,24.7085,8400.0
2008-04-08 13:25:00,25.18,25.18,25.09,25.09,3800.0,24.7184,24.7184,24.63,24.63,3800.0
2008-04-08 13:30:00,25.08,25.11,25.06,25.08,8600.0,24.6202,24.6496,24.6006,24.6202,8600.0
2008-04-08 13:35:00,25.08,25.14,25.08,25.13,3800.0,24.6202,24.6791,24.6202,24.6693,3800.0
2008-04-08 13:40:00,25.11,25.13,25.1,25.12,3600.0,24.6496,24.6693,24.6398,24.6595,3600.0
2008-04-08 13:45:00,25.12,25.12,25.09,25.11,4500.0,24.6595,24.6595,24.63,24.6496,4500.0
2008-04-08 13:50:00,25.1,25.17,25.1,25.17,7300.0,24.6398,24.7085,24.6398,24.7085,7300.0
2008-04-08 13:55:00,25.16,25.17,25.13,25.15,4900.0,24.6987,24.7085,24.6693,24.6889,4900.0
2008-04-08 14:00:00,25.14,25.14,25.06,25.12,10500.0,24.6791,24.6791,24.6006,24.6595,10500.0
2008-04-08 14:05:00,25.1,25.12,24.96,24.96,9100.0,24.6398,24.6595,24.5024,24.5024,9100.0
2008-04-08 14:10:00,24.96,25.0,24.94,24.96,6100.0,24.5024,24.5417,24.4828,24.5024,6100.0
2008-04-08 14:15:00,24.95,24.98,24.94,24.98,4700.0,24.4926,24.522,24.4828,24.522,4700.0
2008-04-08 14:20:00,24.97,24.98,24.93,24.95,13500.0,24.5122,24.522,24.4729,24.4926,13500.0
2008-04-08 14:25:00,24.96,25.03,24.93,25.0,10900.0,24.5024,24.5711,24.4729,24.5417,10900.0
2008-04-08 14:30:00,25.0,25.01,24.95,24.98,59100.0,24.5417,24.5515,24.4926,24.522,59100.0
2008-04-08 14:35:00,24.99,25.03,24.98,25.0,8900.0,24.5318,24.5711,24.522,24.5417,8900.0
2008-04-08 14:40:00,25.01,25.04,24.99,25.0,54600.0,24.5515,24.5809,24.5318,24.5417,54600.0
2008-04-08 14:45:00,25.0,25.07,25.0,25.06,9200.0,24.5417,24.6104,24.5417,24.6006,9200.0
2008-04-08 14:50:00,25.07,25.19,25.06,25.16,15700.0,24.6104,24.7282,24.6006,24.6987,15700.0
2008-04-08 14:55:00,25.17,25.18,25.09,25.12,8800.0,24.7085,24.7184,24.63,24.6595,8800.0
2008-04-08 15:00:00,25.13,25.15,25.11,25.12,9600.0,24.6693,24.6889,24.6496,24.6595,9600.0
2008-04-08 15:05:00,25.11,25.12,25.07,25.11,8500.0,24.6496,24.6595,24.6104,24.6496,8500.0
2008-04-08 15:10:00,25.12,25.16,25.1,25.11,14200.0,24.6595,24.6987,24.6398,24.6496,14200.0
2008-04-08 15:15:00,25.13,25.15,25.11,25.15,2300.0,24.6693,24.6889,24.6496,24.6889,2300.0
2008-04-08 15:20:00,25.15,25.16,25.06,25.09,9500.0,24.6889,24.6987,24.6006,24.63,9500.0
2008-04-08 15:25:00,25.08,25.17,25.08,25.15,4200.0,24.6202,24.7085,24.6202,24.6889,4200.0
2008-04-08 15:30:00,25.18,25.26,25.17,25.2,10000.0,24.7184,24.7969,24.7085,24.738,10000.0
2008-04-08 15:35:00,25.21,25.21,25.14,25.14,10900.0,24.7478,24.7478,24.6791,24.6791,10900.0
2008-04-08 15:40:00,25.13,25.15,25.11,25.15,8400.0,24.6693,24.6889,24.6496,24.6889,8400.0
2008-04-08 15:45:00,25.16,25.2,25.1,25.11,8300.0,24.6987,24.738,24.6398,24.6496,8300.0
2008-04-08 15:50:00,25.11,25.16,25.09,25.14,19300.0,24.6496,24.6987,24.63,24.6791,19300.0
2008-04-08 15:55:00,25.14,25.15,25.12,25.15,22900.0,24.6791,24.6889,24.6595,24.6889,22900.0
2008-04-09 09:30:00,24.99,25.31,24.99,25.28,11100.0,24.5318,24.846,24.5318,24.8165,11100.0
2008-04-09 09:35:00,25.3,25.49,25.27,25.42,12100.0,24.8362,25.0227,24.8067,24.954,12100.0
2008-04-09 09:40:00,25.41,25.49,25.38,25.45,21800.0,24.9441,25.0227,24.9147,24.9834,21800.0
2008-04-09 09:45:00,25.45,25.46,25.05,25.05,10900.0,24.9834,24.9932,24.5907,24.5907,10900.0
2008-04-09 09:50:00,25.07,25.24,25.07,25.12,6200.0,24.6104,24.7773,24.6104,24.6595,6200.0
2008-04-09 09:55:00,25.15,25.16,25.07,25.07,3300.0,24.6889,24.6987,24.6104,24.6104,3300.0
2008-04-09 10:00:00,25.1,25.11,24.98,25.04,6500.0,24.6398,24.6496,24.522,24.5809,6500.0
2008-04-09 10:05:00,25.04,25.05,24.88,24.89,12800.0,24.5809,24.5907,24.4239,24.4337,12800.0
2008-04-09 10:10:00,24.91,24.91,24.82,24.84,7300.0,24.4533,24.4533,24.365,24.3846,7300.0
2008-04-09 10:15:00,24.81,24.89,24.79,24.86,10300.0,24.3551,24.4337,24.3355,24.4042,10300.0
2008-04-09 10:20:00,24.84,24.95,24.84,24.95,27300.0,24.3846,24.4926,24.3846,24.4926,27300.0
2008-04-09 10:25:00,24.95,24.96,24.89,24.91,38400.0,24.4926,24.5024,24.4337,24.4533,38400.0
2008-04-09 10:30:00,24.94,24.99,24.9,24.98,10300.0,24.4828,24.5318,24.4435,24.522,10300.0
2008-04-09 10:35:00,24.96,25.02,24.96,25.01,6300.0,24.5024,24.5613,24.5024,24.5515,6300.0
2008-04-09 10:40:00,25.0,25.02,24.9,25.02,8800.0,24.5417,24.5613,24.4435,24.5613,8800.0
2008-04-09 10:45:00,25.02,25.07,25.01,25.07,7800.0,24.5613,24.6104,24.5515,24.6104,7800.0
2008-04-09 10:50:00,25.07,25.13,25.04,25.09,23400.0,24.6104,24.6693,24.5809,24.63,23400.0
2008-04-09 10:55:00,25.08,25.21,25.06,25.19,13100.0,24.6202,24.7478,24.6006,24.7282,13100.0
2008-04-09 11:00:00,25.2,25.24,25.14,25.22,12200.0,24.738,24.7773,24.6791,24.7576,12200.0
2008-04-09 11:05:00,25.23,25.24,25.16,25.16,15000.0,24.7674,24.7773,24.6987,24.6987,15000.0
2008-04-09 11:10:00,25.17,25.17,25.03,25.03,5300.0,24.7085,24.7085,24.5711,24.5711,5300.0
2008-04-09 11:15:00,25.02,25.03,24.92,24.94,12200.0,24.5613,24.5711,24.4631,24.4828,12200.0
2008-04-09 11:20:00,24.94,24.96,24.77,24.78,21900.0,24.4828,24.5024,24.3159,24.3257,21900.0
2008-04-09 11:25:00,24.77,24.85,24.72,24.73,16600.0,24.3159,24.3944,24.2668,24.2766,16600.0
2008-04-09 11:30:00,24.73,24.86,24.73,24.8,20400.0,24.2766,24.4042,24.2766,24.3453,20400.0
2008-04-09 11:35:00,24.8,24.8,24.68,24.7,22800.0,24.3453,24.3453,24.2275,24.2472,22800.0
2008-04-09 11:40:00,24.71,24.83,24.71,24.83,9500.0,24.257,24.3748,24.257,24.3748,9500.0
2008-04-09 11:45:00,24.83,24.87,24.83,24.84,9100.0,24.3748,24.414,24.3748,24.3846,9100.0
2008-04-09 11:50:00,24.82,24.83,24.75,24.75,7400.0,24.365,24.3748,24.2962,24.2962,7400.0
2008-04-09 11:55:00,24.77,24.83,24.71,24.8,31900.0,24.3159,24.3748,24.257,24.3453,31900.0
2008-04-09 12:00:00,24.8,24.8,24.73,24.74,10600.0,24.3453,24.3453,24.2766,24.2864,10600.0
2008-04-09 12:05:00,24.74,24.76,24.72,24.72,3000.0,24.2864,24.3061,24.2668,24.2668,3000.0
2008-04-09 12:10:00,24.71,24.72,24.65,24.66,7500.0,24.257,24.2668,24.1981,24.2079,7500.0
2008-04-09 12:15:00,24.67,24.67,24.64,24.65,4400.0,24.2177,24.2177,24.1883,24.1981,4400.0
2008-04-09 12:20:00,24.65,24.67,24.63,24.67,4300.0,24.1981,24.2177,24.1784,24.2177,4300.0
2008-04-09 12:25:00,24.66,24.79,24.65,24.78,15100.0,24.2079,24.3355,24.1981,24.3257,15100.0
2008-04-09 12:30:00,24.77,24.8,24.75,24.76,3300.0,24.3159,24.3453,24.2962,24.3061,3300.0
2008-04-09 12:35:00,24.76,24.79,24.75,24.75,3000.0,24.3061,24.3355,24.2962,24.2962,3000.0
2008-04-09 12:40:00,24.77,24.78,24.76,24.76,2600.0,24.3159,24.3257,24.3061,24.3061,2600.0
2008-04-09 12:45:00,24.76,24.76,24.6,24.6,11500.0,24.3061,24.3061,24.149,24.149,11500.0
2008-04-09 12:50:00,24.6,24.64,24.56,24.56,29200.0,24.149,24.1883,24.1097,24.1097,29200.0
2008-04-09 12:55:00,24.54,24.55,24.45,24.48,15800.0,24.0901,24.0999,24.0017,24.0312,15800.0
2008-04-09 13:00:00,24.5,24.51,24.49,24.5,22700.0,24.0508,24.0606,24.041,24.0508,22700.0
2008-04-09 13:05:00,24.49,24.52,24.45,24.51,13100.0,24.041,24.0705,24.0017,24.0606,13100.0
2008-04-09 13:10:00,24.51,24.51,24.48,24.49,7100.0,24.0606,24.0606,24.0312,24.041,7100.0
2008-04-09 13:15:00,24.5,24.53,24.49,24.49,7600.0,24.0508,24.0803,24.041,24.041,7600.0
2008-04-09 13:20:00,24.5,24.52,24.48,24.48,30300.0,24.0508,24.0705,24.0312,24.0312,30300.0
2008-04-09 13:25:00,24.49,24.51,24.48,24.5,4100.0,24.041,24.0606,24.0312,24.0508,4100.0
2008-04-09 13:30:00,24.5,24.5,24.48,24.48,4700.0,24.0508,24.0508,24.0312,24.0312,4700.0
2008-04-09 13:35:00,24.48,24.51,24.48,24.51,8700.0,24.0312,24.0606,24.0312,24.0606,8700.0
2008-04-09 13:40:00,24.52,24.56,24.47,24.5,26300.0,24.0705,24.1097,24.0214,24.0508,26300.0
2008-04-09 13:45:00,24.5,24.51,24.49,24.5,11100.0,24.0508,24.0606,24.041,24.0508,11100.0
2008-04-09 13:50:00,24.49,24.57,24.49,24.56,19700.0,24.041,24.1195,24.041,24.1097,19700.0
2008-04-09 13:55:00,24.54,24.61,24.54,24.61,17700.0,24.0901,24.1588,24.0901,24.1588,17700.0
2008-04-09 14:00:00,24.61,24.71,24.6,24.71,10600.0,24.1588,24.257,24.149,24.257,10600.0
2008-04-09 14:05:00,24.7,24.71,24.69,24.69,8100.0,24.2472,24.257,24.2373,24.2373,8100.0
2008-04-09 14:10:00,24.69,24.7,24.58,24.58,12100.0,24.2373,24.2472,24.1294,24.1294,12100.0
2008-04-09 14:15:00,24.57,24.64,24.53,24.59,18800.0,24.1195,24.1883,24.0803,24.1392,18800.0
2008-04-09 14:20:00,24.58,24.61,24.53,24.55,6400.0,24.1294,24.1588,24.0803,24.0999,6400.0
2008-04-09 14:25:00,24.55,24.63,24.51,24.62,9700.0,24.0999,24.1784,24.0606,24.1686,9700.0
2008-04-09 14:30:00,24.6,24.61,24.55,24.57,13900.0,24.149,24.1588,24.0999,24.1195,13900.0
2008-04-09 14:35:00,24.57,24.62,24.55,24.62,17000.0,24.1195,24.1686,24.0999,24.1686,17000.0
2008-04-09 14:40:00,24.63,24.63,24.6,24.6,10400.0,24.1784,24.1784,24.149,24.149,10400.0
2008-04-09 14:45:00,24.6,24.61,24.59,24.6,10000.0,24.149,24.1588,24.1392,24.149,10000.0
2008-04-09 14:50:00,24.6,24.65,24.59,24.63,33100.0,24.149,24.1981,24.1392,24.1784,33100.0
2008-04-09 14:55:00,24.63,24.65,24.62,24.64,14700.0,24.1784,24.1981,24.1686,24.1883,14700.0
2008-04-09 15:00:00,24.64,24.66,24.58,24.65,18000.0,24.1883,24.2079,24.1294,24.1981,18000.0
2008-04-09 15:05:00,24.65,24.69,24.63,24.65,13300.0,24.1981,24.2373,24.1784,24.1981,13300.0
2008-04-09 15:10:00,24.64,24.65,24.61,24.64,23100.0,24.1883,24.1981,24.1588,24.1883,23100.0
2008-04-09 15:15:00,24.64,24.69,24.63,24.67,16500.0,24.1883,24.2373,24.1784,24.2177,16500.0
2008-04-09 15:20:00,24.68,24.71,24.65,24.66,13600.0,24.2275,24.257,24.1981,24.2079,13600.0
2008-04-09 15:25:00,24.65,24.72,24.63,24.63,19300.0,24.1981,24.2668,24.1784,24.1784,19300.0
2008-04-09 15:30:00,24.64,24.67,24.63,24.65,8400.0,24.1883,24.2177,24.1784,24.1981,8400.0
2008-04-09 15:35:00,24.66,24.75,24.66,24.74,14800.0,24.2079,24.2962,24.2079,24.2864,14800.0
2008-04-09 15:40:00,24.74,24.81,24.74,24.76,31200.0,24.2864,24.3551,24.2864,24.3061,31200.0
2008-04-09 15:45:00,24.76,24.77,24.7,24.7,17300.0,24.3061,24.3159,24.2472,24.2472,17300.0
2008-04-09 15:50:00,24.69,24.69,24.65,24.65,14300.0,24.2373,24.2373,24.1981,24.1981,14300.0
2008-04-09 15:55:00,24.65,24.66,24.61,24.63,23900.0,24.1981,24.2079,24.1588,24.1784,23900.0
2008-04-10 09:30:00,24.62,24.83,24.45,24.83,9600.0,24.1686,24.3748,24.0017,24.3748,9600.0
2008-04-10 09:35:00,24.81,24.89,24.76,24.76,11600.0,24.3551,24.4337,24.3061,24.3061,11600.0
2008-04-10 09:40:00,24.75,24.75,24.48,24.61,4200.0,24.2962,24.2962,24.0312,24.1588,4200.0
2008-04-10 09:45:00,24.61,24.65,24.53,24.54,6100.0,24.1588,24.1981,24.0803,24.0901,6100.0
2008-04-10 09:50:00,24.53,24.58,24.45,24.52,11900.0,24.0803,24.1294,24.0017,24.0705,11900.0
2008-04-10 09:55:00,24.51,24.52,24.44,24.45,8500.0,24.0606,24.0705,23.9919,24.0017,8500.0
2008-04-10 10:00:00,24.45,24.48,24.35,24.39,7400.0,24.0017,24.0312,23.9036,23.9428,7400.0
2008-04-10 10:05:00,24.4,24.61,24.4,24.6,15400.0,23.9527,24.1588,23.9527,24.149,15400.0
2008-04-10 10:10:00,24.6,24.68,24.58,24.65,12000.0,24.149,24.2275,24.1294,24.1981,12000.0
2008-04-10 10:15:00,24.65,24.78,24.65,24.78,12700.0,24.1981,24.3257,24.1981,24.3257,12700.0
2008-04-10 10:20:00,24.77,24.87,24.73,24.86,9700.0,24.3159,24.414,24.2766,24.4042,9700.0
2008-04-10 10:25:00,24.87,24.9,24.81,24.86,4400.0,24.414,24.4435,24.3551,24.4042,4400.0
2008-04-10 10:30:00,24.86,24.88,24.81,24.82,4100.0,24.4042,24.4239,24.3551,24.365,4100.0
2008-04-10 10:35:00,24.8,24.8,24.7,24.77,15800.0,24.3453,24.3453,24.2472,24.3159,15800.0
2008-04-10 10:40:00,24.78,24.98,24.78,24.93,7500.0,24.3257,24.522,24.3257,24.4729,7500.0
2008-04-10 10:45:00,24.9,24.9,24.87,24.87,7300.0,24.4435,24.4435,24.414,24.414,7300.0
2008-04-10 10:50:00,24.87,24.87,24.76,24.78,11500.0,24.414,24.414,24.3061,24.3257,11500.0
2008-04-10 10:55:00,24.77,24.86,24.76,24.81,6200.0,24.3159,24.4042,24.3061,24.3551,6200.0
2008-04-10 11:00:00,24.83,24.83,24.75,24.75,5900.0,24.3748,24.3748,24.2962,24.2962,5900.0
2008-04-10 11:05:00,24.76,24.83,24.76,24.8,7800.0,24.3061,24.3748,24.3061,24.3453,7800.0
2008-04-10 11:10:00,24.81,24.85,24.78,24.85,8200.0,24.3551,24.3944,24.3257,24.3944,8200.0
2008-04-10 11:15:00,24.84,24.84,24.82,24.83,2600.0,24.3846,24.3846,24.365,24.3748,2600.0
2008-04-10 11:20:00,24.85,24.87,24.8,24.81,10000.0,24.3944,24.414,24.3453,24.3551,10000.0
2008-04-10 11:25:00,24.82,24.85,24.78,24.78,6000.0,24.365,24.3944,24.3257,24.3257,6000.0
2008-04-10 11:30:00,24.79,24.83,24.79,24.79,14800.0,24.3355,24.3748,24.3355,24.3355,14800.0
2008-04-10 11:35:00,24.78,24.86,24.78,24.81,29800.0,24.3257,24.4042,24.3257,24.3551,29800.0
2008-04-10 11:40:00,24.81,24.89,24.81,24.88,12200.0,24.3551,24.4337,24.3551,24.4239,12200.0
2008-04-10 11:45:00,24.89,24.95,24.86,24.94,5300.0,24.4337,24.4926,24.4042,24.4828,5300.0
2008-04-10 11:50:00,24.95,24.95,24.87,24.88,8000.0,24.4926,24.4926,24.414,24.4239,8000.0
2008-04-10 11:55:00,24.89,24.91,24.87,24.87,900.0,24.4337,24.4533,24.414,24.414,900.0
2008-04-10 12:00:00,24.9,24.95,24.82,24.82,8000.0,24.4435,24.4926,24.365,24.365,8000.0
2008-04-10 12:05:00,24.83,24.84,24.8,24.82,9300.0,24.3748,24.3846,24.3453,24.365,9300.0
2008-04-10 12:10:00,24.83,24.87,24.82,24.84,2300.0,24.3748,24.414,24.365,24.3846,2300.0
2008-04-10 12:15:00,24.87,24.9,24.86,24.89,1700.0,24.414,24.4435,24.4042,24.4337,1700.0
2008-04-10 12:20:00,24.92,24.99,24.91,24.97,4800.0,24.4631,24.5318,24.4533,24.5122,4800.0
2008-04-10 12:25:00,24.97,24.97,24.88,24.88,9200.0,24.5122,24.5122,24.4239,24.4239,9200.0
2008-04-10 12:30:00,24.9,24.92,24.88,24.91,3400.0,24.4435,24.4631,24.4239,24.4533,3400.0
2008-04-10 12:35:00,24.93,24.97,24.9,24.97,13200.0,24.4729,24.5122,24.4435,24.5122,13200.0
2008-04-10 12:40:00,24.97,25.11,24.97,25.07,8400.0,24.5122,24.6496,24.5122,24.6104,8400.0
2008-04-10 12:45:00,25.07,25.07,24.98,24.98,3000.0,24.6104,24.6104,24.522,24.522,3000.0
2008-04-10 12:50:00,24.98,25.0,24.97,25.0,4300.0,24.522,24.5417,24.5122,24.5417,4300.0
2008-04-10 12:55:00,25.0,25.01,24.98,25.01,500.0,24.5417,24.5515,24.522,24.5515,500.0
2008-04-10 13:00:00,25.01,25.08,25.0,25.05,5900.0,24.5515,24.6202,24.5417,24.5907,5900.0
2008-04-10 13:05:00,25.05,25.07,25.03,25.07,3500.0,24.5907,24.6104,24.5711,24.6104,3500.0
2008-04-10 13:10:00,25.06,25.11,25.04,25.05,8000.0,24.6006,24.6496,24.5809,24.5907,8000.0
2008-04-10 13:15:00,25.05,25.07,25.01,25.03,3200.0,24.5907,24.6104,24.5515,24.5711,3200.0
2008-04-10 13:20:00,25.01,25.11,25.01,25.1,17800.0,24.5515,24.6496,24.5515,24.6398,17800.0
2008-04-10 13:25:00,25.11,25.13,25.09,25.13,7200.0,24.6496,24.6693,24.63,24.6693,7200.0
2008-04-10 13:30:00,25.13,25.13,25.08,25.11,14300.0,24.6693,24.6693,24.6202,24.6496,14300.0
2008-04-10 13:35:00,25.11,25.19,25.1,25.19,5600.0,24.6496,24.7282,24.6398,24.7282,5600.0
2008-04-10 13:40:00,25.21,25.22,25.18,25.19,5500.0,24.7478,24.7576,24.7184,24.7282,5500.0
2008-04-10 13:45:00,25.18,25.2,25.18,25.2,2400.0,24.7184,24.738,24.7184,24.738,2400.0
2008-04-10 13:50:00,25.2,25.21,25.17,25.17,4600.0,24.738,24.7478,24.7085,24.7085,4600.0
2008-04-10 13:55:00,25.18,25.19,25.04,25.05,8700.0,24.7184,24.7282,24.5809,24.5907,8700.0
2008-04-10 14:00:00,25.05,25.09,25.05,25.07,6300.0,24.5907,24.63,24.5907,24.6104,6300.0
2008-04-10 14:05:00,25.08,25.11,25.08,25.08,3400.0,24.6202,24.6496,24.6202,24.6202,3400.0
2008-04-10 14:10:00,25.1,25.16,25.09,25.13,7200.0,24.6398,24.6987,24.63,24.6693,7200.0
2008-04-10 14:15:00,25.12,25.15,25.07,25.14,48100.0,24.6595,24.6889,24.6104,24.6791,48100.0
2008-04-10 14:20:00,25.14,25.14,25.08,25.08,6200.0,24.6791,24.6791,24.6202,24.6202,6200.0
2008-04-10 14:25:00,25.08,25.08,25.01,25.05,5500.0,24.6202,24.6202,24.5515,24.5907,5500.0
2008-04-10 14:30:00,25.05,25.06,24.98,25.06,5700.0,24.5907,24.6006,24.522,24.6006,5700.0
2008-04-10 14:35:00,25.1,25.18,25.09,25.16,18700.0,24.6398,24.7184,24.63,24.6987,18700.0
2008-04-10 14:40:00,25.16,25.19,25.12,25.16,6800.0,24.6987,24.7282,24.6595,24.6987,6800.0
2008-04-10 14:45:00,25.16,25.18,25.12,25.15,4600.0,24.6987,24.7184,24.6595,24.6889,4600.0
2008-04-10 14:50:00,25.14,25.18,25.12,25.16,5400.0,24.6791,24.7184,24.6595,24.6987,5400.0
2008-04-10 14:55:00,25.13,25.2,25.13,25.18,8100.0,24.6693,24.738,24.6693,24.7184,8100.0
2008-04-10 15:00:00,25.18,25.19,25.13,25.13,5400.0,24.7184,24.7282,24.6693,24.6693,5400.0
2008-04-10 15:05:00,25.12,25.15,25.11,25.13,6100.0,24.6595,24.6889,24.6496,24.6693,6100.0
2008-04-10 15:10:00,25.13,25.2,25.09,25.1,14900.0,24.6693,24.738,24.63,24.6398,14900.0
2008-04-10 15:15:00,25.08,25.16,25.08,25.15,8700.0,24.6202,24.6987,24.6202,24.6889,8700.0
2008-04-10 15:20:00,25.16,25.17,25.1,25.11,6500.0,24.6987,24.7085,24.6398,24.6496,6500.0
2008-04-10 15:25:00,25.12,25.17,25.12,25.13,5800.0,24.6595,24.7085,24.6595,24.6693,5800.0
2008-04-10 15:30:00,25.13,25.13,25.02,25.06,11200.0,24.6693,24.6693,24.5613,24.6006,11200.0
2008-04-10 15:35:00,25.04,25.06,25.0,25.03,7900.0,24.5809,24.6006,24.5417,24.5711,7900.0
2008-04-10 15:40:00,25.04,25.1,25.0,25.04,9400.0,24.5809,24.6398,24.5417,24.5809,9400.0
2008-04-10 15:45:00,25.02,25.05,25.01,25.02,6300.0,24.5613,24.5907,24.5515,24.5613,6300.0
2008-04-10 15:50:00,25.04,25.12,25.03,25.1,25300.0,24.5809,24.6595,24.5711,24.6398,25300.0
2008-04-10 15:55:00,25.1,25.14,25.07,25.14,20200.0,24.6398,24.6791,24.6104,24.6791,20200.0
2008-04-11 09:35:00,24.84,24.94,24.54,24.54,10700.0,24.3846,24.4828,24.0901,24.0901,10700.0
2008-04-11 09:40:00,24.54,24.86,24.52,24.83,11000.0,24.0901,24.4042,24.0705,24.3748,11000.0
2008-04-11 09:45:00,24.72,24.9,24.68,24.81,7500.0,24.2668,24.4435,24.2275,24.3551,7500.0
2008-04-11 09:50:00,24.81,24.85,24.72,24.85,27600.0,24.3551,24.3944,24.2668,24.3944,27600.0
2008-04-11 09:55:00,24.83,25.05,24.83,24.85,29400.0,24.3748,24.5907,24.3748,24.3944,29400.0
2008-04-11 10:00:00,24.85,24.99,24.8,24.97,7600.0,24.3944,24.5318,24.3453,24.5122,7600.0
2008-04-11 10:05:00,24.97,24.99,24.89,24.9,18900.0,24.5122,24.5318,24.4337,24.4435,18900.0
2008-04-11 10:10:00,24.89,24.94,24.86,24.92,16800.0,24.4337,24.4828,24.4042,24.4631,16800.0
2008-04-11 10:15:00,24.94,25.11,24.91,25.1,16600.0,24.4828,24.6496,24.4533,24.6398,16600.0
2008-04-11 10:20:00,25.09,25.12,25.04,25.08,12800.0,24.63,24.6595,24.5809,24.6202,12800.0
2008-04-11 10:25:00,25.07,25.07,24.92,25.03,8600.0,24.6104,24.6104,24.4631,24.5711,8600.0
2008-04-11 10:30:00,25.03,25.08,25.02,25.05,5300.0,24.5711,24.6202,24.5613,24.5907,5300.0
2008-04-11 10:35:00,25.04,25.08,25.02,25.08,7000.0,24.5809,24.6202,24.5613,24.6202,7000.0
2008-04-11 10:40:00,25.08,25.17,25.07,25.17,2100.0,24.6202,24.7085,24.6104,24.7085,2100.0
2008-04-11 10:45:00,25.18,25.22,25.17,25.21,5800.0,24.7184,24.7576,24.7085,24.7478,5800.0
2008-04-11 10:50:00,25.2,25.21,25.18,25.19,5600.0,24.738,24.7478,24.7184,24.7282,5600.0
2008-04-11 10:55:00,25.22,25.23,25.07,25.09,9400.0,24.7576,24.7674,24.6104,24.63,9400.0
2008-04-11 11:00:00,25.1,25.1,25.02,25.07,2800.0,24.6398,24.6398,24.5613,24.6104,2800.0
2008-04-11 11:05:00,25.03,25.12,25.0,25.12,7900.0,24.5711,24.6595,24.5417,24.6595,7900.0
2008-04-11 11:10:00,25.14,25.14,25.03,25.03,5800.0,24.6791,24.6791,24.5711,24.5711,5800.0
2008-04-11 11:15:00,25.06,25.08,25.0,25.05,4000.0,24.6006,24.6202,24.5417,24.5907,4000.0
2008-04-11 11:20:00,25.05,25.07,25.03,25.03,4800.0,24.5907,24.6104,24.5711,24.5711,4800.0
2008-04-11 11:25:00,25.04,25.05,25.01,25.04,8000.0,24.5809,24.5907,24.5515,24.5809,8000.0
2008-04-11 11:30:00,25.04,25.05,25.0,25.0,16200.0,24.5809,24.5907,24.5417,24.5417,16200.0
2008-04-11 11:35:00,25.02,25.05,25.0,25.02,16700.0,24.5613,24.5907,24.5417,24.5613,16700.0
2008-04-11 11:40:00,25.02,25.05,25.0,25.05,12800.0,24.5613,24.5907,24.5417,24.5907,12800.0
2008-04-11 11:45:00,25.06,25.12,25.0,25.02,5900.0,24.6006,24.6595,24.5417,24.5613,5900.0
2008-04-11 11:50:00,25.03,25.06,25.0,25.03,3500.0,24.5711,24.6006,24.5417,24.5711,3500.0
2008-04-11 11:55:00,25.03,25.06,25.0,25.04,3400.0,24.5711,24.6006,24.5417,24.5809,3400.0
2008-04-11 12:00:00,25.05,25.05,25.0,25.0,4600.0,24.5907,24.5907,24.5417,24.5417,4600.0
2008-04-11 12:05:00,25.02,25.02,24.95,24.99,14100.0,24.5613,24.5613,24.4926,24.5318,14100.0
2008-04-11 12:10:00,24.97,25.0,24.88,24.88,69900.0,24.5122,24.5417,24.4239,24.4239,69900.0
2008-04-11 12:15:00,24.87,24.88,24.84,24.85,8500.0,24.414,24.4239,24.3846,24.3944,8500.0
2008-04-11 12:20:00,24.86,24.87,24.73,24.73,9000.0,24.4042,24.414,24.2766,24.2766,9000.0
2008-04-11 12:25:00,24.74,24.74,24.63,24.69,7800.0,24.2864,24.2864,24.1784,24.2373,7800.0
2008-04-11 12:30:00,24.67,24.73,24.66,24.71,5200.0,24.2177,24.2766,24.2079,24.257,5200.0
2008-04-11 12:35:00,24.72,24.77,24.66,24.69,6500.0,24.2668,24.3159,24.2079,24.2373,6500.0
2008-04-11 12:40:00,24.66,24.75,24.66,24.72,2300.0,24.2079,24.2962,24.2079,24.2668,2300.0
2008-04-11 12:45:00,24.71,24.8,24.66,24.76,9900.0,24.257,24.3453,24.2079,24.3061,9900.0
2008-04-11 12:50:00,24.75,24.78,24.74,24.74,9300.0,24.2962,24.3257,24.2864,24.2864,9300.0
2008-04-11 12:55:00,24.75,24.76,24.7,24.71,6700.0,24.2962,24.3061,24.2472,24.257,6700.0
2008-04-11 13:00:00,24.7,24.7,24.65,24.66,6900.0,24.2472,24.2472,24.1981,24.2079,6900.0
2008-04-11 13:05:00,24.66,24.67,24.58,24.58,9600.0,24.2079,24.2177,24.1294,24.1294,9600.0
2008-04-11 13:10:00,24.58,24.62,24.57,24.58,13500.0,24.1294,24.1686,24.1195,24.1294,13500.0
2008-04-11 13:15:00,24.58,24.61,24.56,24.57,8500.0,24.1294,24.1588,24.1097,24.1195,8500.0
2008-04-11 13:20:00,24.57,24.58,24.51,24.54,10800.0,24.1195,24.1294,24.0606,24.0901,10800.0
2008-04-11 13:25:00,24.54,24.54,24.45,24.47,13100.0,24.0901,24.0901,24.0017,24.0214,13100.0
2008-04-11 13:30:00,24.47,24.48,24.35,24.38,19600.0,24.0214,24.0312,23.9036,23.933,19600.0
2008-04-11 13:35:00,24.37,24.41,24.33,24.41,14400.0,23.9232,23.9625,23.8839,23.9625,14400.0
2008-04-11 13:40:00,24.42,24.46,24.42,24.44,5000.0,23.9723,24.0116,23.9723,23.9919,5000.0
2008-04-11 13:45:00,24.42,24.55,24.42,24.53,24300.0,23.9723,24.0999,23.9723,24.0803,24300.0
2008-04-11 13:50:00,24.53,24.55,24.49,24.49,6300.0,24.0803,24.0999,24.041,24.041,6300.0
2008-04-11 13:55:00,24.51,24.55,24.49,24.55,5100.0,24.0606,24.0999,24.041,24.0999,5100.0
2008-04-11 14:00:00,24.53,24.57,24.53,24.53,3900.0,24.0803,24.1195,24.0803,24.0803,3900.0
2008-04-11 14:05:00,24.53,24.53,24.49,24.52,4500.0,24.0803,24.0803,24.041,24.0705,4500.0
2008-04-11 14:10:00,24.51,24.51,24.35,24.38,19800.0,24.0606,24.0606,23.9036,23.933,19800.0
2008-04-11 14:15:00,24.36,24.4,24.33,24.4,10600.0,23.9134,23.9527,23.8839,23.9527,10600.0
2008-04-11 14:20:00,24.4,24.41,24.38,24.39,1900.0,23.9527,23.9625,23.933,23.9428,1900.0
2008-04-11 14:25:00,24.38,24.43,24.38,24.42,2700.0,23.933,23.9821,23.933,23.9723,2700.0
2008-04-11 14:30:00,24.44,24.44,24.39,24.4,6600.0,23.9919,23.9919,23.9428,23.9527,6600.0
2008-04-11 14:35:00,24.42,24.44,24.4,24.41,6200.0,23.9723,23.9919,23.9527,23.9625,6200.0
2008-04-11 14:40:00,24.38,24.38,24.29,24.32,8600.0,23.933,23.933,23.8447,23.8741,8600.0
2008-04-11 14:45:00,24.32,24.38,24.32,24.38,3300.0,23.8741,23.933,23.8741,23.933,3300.0
2008-04-11 14:50:00,24.39,24.46,24.39,24.44,10000.0,23.9428,24.0116,23.9428,23.9919,10000.0
2008-04-11 14:55:00,24.45,24.46,24.34,24.35,6700.0,24.0017,24.0116,23.8938,23.9036,6700.0
2008-04-11 15:00:00,24.36,24.36,24.31,24.32,11600.0,23.9134,23.9134,23.8643,23.8741,11600.0
2008-04-11 15:05:00,24.32,24.37,24.27,24.3,25400.0,23.8741,23.9232,23.825,23.8545,25400.0
2008-04-11 15:10:00,24.31,24.32,24.25,24.26,6500.0,23.8643,23.8741,23.8054,23.8152,6500.0
2008-04-11 15:15:00,24.27,24.27,24.24,24.25,10200.0,23.825,23.825,23.7956,23.8054,10200.0
2008-04-11 15:20:00,24.25,24.29,24.24,24.25,15600.0,23.8054,23.8447,23.7956,23.8054,15600.0
2008-04-11 15:25:00,24.25,24.33,24.25,24.3,9500.0,23.8054,23.8839,23.8054,23.8545,9500.0
2008-04-11 15:30:00,24.3,24.35,24.27,24.34,19800.0,23.8545,23.9036,23.825,23.8938,19800.0
2008-04-11 15:35:00,24.33,24.33,24.3,24.3,21700.0,23.8839,23.8839,23.8545,23.8545,21700.0
2008-04-11 15:40:00,24.3,24.34,24.28,24.28,27400.0,23.8545,23.8938,23.8349,23.8349,27400.0
2008-04-11 15:45:00,24.29,24.32,24.28,24.28,19900.0,23.8447,23.8741,23.8349,23.8349,19900.0
2008-04-11 15:50:00,24.29,24.35,24.28,24.35,20400.0,23.8447,23.9036,23.8349,23.9036,20400.0
2008-04-11 15:55:00,24.35,24.38,24.31,24.37,51600.0,23.9036,23.933,23.8643,23.9232,51600.0
2008-04-14 09:30:00,24.34,24.34,24.07,24.27,7200.0,23.8938,23.8938,23.6287,23.825,7200.0
2008-04-14 09:35:00,24.29,24.29,24.11,24.18,6700.0,23.8447,23.8447,23.668,23.7367,6700.0
2008-04-14 09:40:00,24.28,24.28,24.12,24.17,21300.0,23.8349,23.8349,23.6778,23.7269,21300.0
2008-04-14 09:45:00,24.17,24.25,24.11,24.25,11000.0,23.7269,23.8054,23.668,23.8054,11000.0
2008-04-14 09:50:00,24.23,24.41,24.2,24.34,35500.0,23.7858,23.9625,23.7563,23.8938,35500.0
2008-04-14 09:55:00,24.31,24.36,24.24,24.36,6400.0,23.8643,23.9134,23.7956,23.9134,6400.0
2008-04-14 10:00:00,24.38,24.38,24.28,24.35,5200.0,23.933,23.933,23.8349,23.9036,5200.0
2008-04-14 10:05:00,24.34,24.38,24.34,24.37,10400.0,23.8938,23.933,23.8938,23.9232,10400.0
2008-04-14 10:10:00,24.35,24.41,24.33,24.41,9200.0,23.9036,23.9625,23.8839,23.9625,9200.0
2008-04-14 10:15:00,24.39,24.46,24.36,24.39,5800.0,23.9428,24.0116,23.9134,23.9428,5800.0
2008-04-14 10:20:00,24.39,24.4,24.35,24.35,25100.0,23.9428,23.9527,23.9036,23.9036,25100.0
2008-04-14 10:25:00,24.37,24.37,24.34,24.34,6700.0,23.9232,23.9232,23.8938,23.8938,6700.0
2008-04-14 10:30:00,24.34,24.45,24.34,24.41,13900.0,23.8938,24.0017,23.8938,23.9625,13900.0
2008-04-14 10:35:00,24.41,24.44,24.4,24.44,1500.0,23.9625,23.9919,23.9527,23.9919,1500.0
2008-04-14 10:40:00,24.41,24.47,24.4,24.44,8700.0,23.9625,24.0214,23.9527,23.9919,8700.0
2008-04-14 10:45:00,24.43,24.48,24.39,24.41,8900.0,23.9821,24.0312,23.9428,23.9625,8900.0
2008-04-14 10:50:00,24.39,24.39,24.36,24.36,2900.0,23.9428,23.9428,23.9134,23.9134,2900.0
2008-04-14 10:55:00,24.36,24.5,24.36,24.45,6700.0,23.9134,24.0508,23.9134,24.0017,6700.0
2008-04-14 11:00:00,24.45,24.47,24.43,24.45,1800.0,24.0017,24.0214,23.9821,24.0017,1800.0
2008-04-14 11:05:00,24.45,24.45,24.36,24.37,3100.0,24.0017,24.0017,23.9134,23.9232,3100.0
2008-04-14 11:10:00,24.38,24.42,24.37,24.37,4100.0,23.933,23.9723,23.9232,23.9232,4100.0
2008-04-14 11:15:00,24.38,24.38,24.36,24.36,2800.0,23.933,23.933,23.9134,23.9134,2800.0
2008-04-14 11:20:00,24.35,24.38,24.3,24.37,21600.0,23.9036,23.933,23.8545,23.9232,21600.0
2008-04-14 11:25:00,24.38,24.38,24.29,24.29,72200.0,23.933,23.933,23.8447,23.8447,72200.0
2008-04-14 11:30:00,24.29,24.29,24.18,24.21,7100.0,23.8447,23.8447,23.7367,23.7661,7100.0
2008-04-14 11:35:00,24.21,24.3,24.2,24.28,5900.0,23.7661,23.8545,23.7563,23.8349,5900.0
2008-04-14 11:40:00,24.28,24.28,24.24,24.25,8600.0,23.8349,23.8349,23.7956,23.8054,8600.0
2008-04-14 11:45:00,24.24,24.25,24.15,24.16,12200.0,23.7956,23.8054,23.7072,23.7171,12200.0
2008-04-14 11:50:00,24.14,24.24,24.14,24.14,21800.0,23.6974,23.7956,23.6974,23.6974,21800.0
2008-04-14 11:55:00,24.15,24.16,24.14,24.14,3400.0,23.7072,23.7171,23.6974,23.6974,3400.0
2008-04-14 12:00:00,24.14,24.19,24.11,24.15,5600.0,23.6974,23.7465,23.668,23.7072,5600.0
2008-04-14 12:05:00,24.15,24.17,24.14,24.16,8400.0,23.7072,23.7269,23.6974,23.7171,8400.0
2008-04-14 12:10:00,24.18,24.18,24.1,24.1,1700.0,23.7367,23.7367,23.6582,23.6582,1700.0
2008-04-14 12:15:00,24.1,24.11,24.04,24.05,4600.0,23.6582,23.668,23.5993,23.6091,4600.0
2008-04-14 12:20:00,24.03,24.08,24.03,24.07,4200.0,23.5894,23.6385,23.5894,23.6287,4200.0
2008-04-14 12:25:00,24.09,24.23,24.08,24.23,6500.0,23.6483,23.7858,23.6385,23.7858,6500.0
2008-04-14 12:30:00,24.24,24.25,24.19,24.19,4200.0,23.7956,23.8054,23.7465,23.7465,4200.0
2008-04-14 12:35:00,24.2,24.21,24.16,24.17,9400.0,23.7563,23.7661,23.7171,23.7269,9400.0
2008-04-14 12:40:00,24.18,24.18,24.1,24.13,11200.0,23.7367,23.7367,23.6582,23.6876,11200.0
2008-04-14 12:45:00,24.13,24.17,24.13,24.16,7700.0,23.6876,23.7269,23.6876,23.7171,7700.0
2008-04-14 12:50:00,24.17,24.21,24.16,24.19,10600.0,23.7269,23.7661,23.7171,23.7465,10600.0
2008-04-14 12:55:00,24.19,24.22,24.18,24.22,6300.0,23.7465,23.776,23.7367,23.776,6300.0
2008-04-14 13:00:00,24.21,24.22,24.14,24.15,17700.0,23.7661,23.776,23.6974,23.7072,17700.0
2008-04-14 13:05:00,24.14,24.18,24.14,24.16,3900.0,23.6974,23.7367,23.6974,23.7171,3900.0
2008-04-14 13:10:00,24.18,24.19,24.15,24.16,5300.0,23.7367,23.7465,23.7072,23.7171,5300.0
2008-04-14 13:15:00,24.17,24.17,24.09,24.1,5000.0,23.7269,23.7269,23.6483,23.6582,5000.0
2008-04-14 13:20:00,24.1,24.15,24.09,24.15,3600.0,23.6582,23.7072,23.6483,23.7072,3600.0
2008-04-14 13:25:00,24.15,24.17,24.12,24.17,15700.0,23.7072,23.7269,23.6778,23.7269,15700.0
2008-04-14 13:30:00,24.16,24.17,24.13,24.16,6000.0,23.7171,23.7269,23.6876,23.7171,6000.0
2008-04-14 13:35:00,24.16,24.16,24.12,24.12,5800.0,23.7171,23.7171,23.6778,23.6778,5800.0
2008-04-14 13:40:00,24.13,24.15,24.1,24.11,5800.0,23.6876,23.7072,23.6582,23.668,5800.0
2008-04-14 13:45:00,24.11,24.11,24.06,24.06,14700.0,23.668,23.668,23.6189,23.6189,14700.0
2008-04-14 13:50:00,24.06,24.07,24.05,24.05,6900.0,23.6189,23.6287,23.6091,23.6091,6900.0
2008-04-14 13:55:00,24.05,24.06,24.04,24.05,7800.0,23.6091,23.6189,23.5993,23.6091,7800.0
2008-04-14 14:00:00,24.05,24.08,24.05,24.06,12700.0,23.6091,23.6385,23.6091,23.6189,12700.0
2008-04-14 14:05:00,24.07,24.09,24.06,24.06,11700.0,23.6287,23.6483,23.6189,23.6189,11700.0
2008-04-14 14:10:00,24.06,24.1,24.05,24.1,38800.0,23.6189,23.6582,23.6091,23.6582,38800.0
2008-04-14 14:15:00,24.08,24.12,24.02,24.04,78600.0,23.6385,23.6778,23.5796,23.5993,78600.0
2008-04-14 14:20:00,24.05,24.13,24.04,24.12,27500.0,23.6091,23.6876,23.5993,23.6778,27500.0
2008-04-14 14:25:00,24.11,24.11,24.04,24.04,3300.0,23.668,23.668,23.5993,23.5993,3300.0
2008-04-14 14:30:00,24.03,24.13,24.03,24.13,7400.0,23.5894,23.6876,23.5894,23.6876,7400.0
2008-04-14 14:35:00,24.13,24.13,24.11,24.13,12300.0,23.6876,23.6876,23.668,23.6876,12300.0
2008-04-14 14:40:00,24.13,24.15,24.12,24.15,22200.0,23.6876,23.7072,23.6778,23.7072,22200.0
2008-04-14 14:45:00,24.15,24.15,24.09,24.09,12900.0,23.7072,23.7072,23.6483,23.6483,12900.0
2008-04-14 14:50:00,24.08,24.09,24.03,24.04,15000.0,23.6385,23.6483,23.5894,23.5993,15000.0
2008-04-14 14:55:00,24.03,24.05,24.01,24.01,17700.0,23.5894,23.6091,23.5698,23.5698,17700.0
2008-04-14 15:00:00,24.03,24.05,24.02,24.05,5000.0,23.5894,23.6091,23.5796,23.6091,5000.0
2008-04-14 15:05:00,24.04,24.04,23.99,24.0,11300.0,23.5993,23.5993,23.5502,23.56,11300.0
2008-04-14 15:10:00,24.01,24.01,23.94,23.95,5200.0,23.5698,23.5698,23.5011,23.5109,5200.0
2008-04-14 15:15:00,23.95,24.0,23.95,23.99,26300.0,23.5109,23.56,23.5109,23.5502,26300.0
2008-04-14 15:20:00,24.0,24.03,23.96,23.97,68000.0,23.56,23.5894,23.5207,23.5305,68000.0
2008-04-14 15:25:00,23.98,23.99,23.9,23.9,7400.0,23.5404,23.5502,23.4618,23.4618,7400.0
2008-04-14 15:30:00,23.9,23.98,23.88,23.97,19700.0,23.4618,23.5404,23.4422,23.5305,19700.0
2008-04-14 15:35:00,23.97,23.98,23.93,23.93,13300.0,23.5305,23.5404,23.4913,23.4913,13300.0
2008-04-14 15:40:00,23.93,23.99,23.93,23.94,15800.0,23.4913,23.5502,23.4913,23.5011,15800.0
2008-04-14 15:45:00,23.92,23.98,23.92,23.95,21700.0,23.4815,23.5404,23.4815,23.5109,21700.0
2008-04-14 15:50:00,23.96,23.98,23.91,23.92,32400.0,23.5207,23.5404,23.4716,23.4815,32400.0
2008-04-14 15:55:00,23.93,24.03,23.91,23.96,95300.0,23.4913,23.5894,23.4716,23.5207,95300.0
2008-04-15 09:30:00,24.12,24.12,23.99,23.99,4400.0,23.6778,23.6778,23.5502,23.5502,4400.0
2008-04-15 09:35:00,24.05,24.16,23.84,23.86,6700.0,23.6091,23.7171,23.4029,23.4226,6700.0
2008-04-15 09:40:00,23.86,24.04,23.85,24.01,22500.0,23.4226,23.5993,23.4127,23.5698,22500.0
2008-04-15 09:45:00,24.01,24.01,23.96,23.97,9600.0,23.5698,23.5698,23.5207,23.5305,9600.0
2008-04-15 09:50:00,24.01,24.02,23.94,23.94,20600.0,23.5698,23.5796,23.5011,23.5011,20600.0
2008-04-15 09:55:00,23.94,23.94,23.79,23.81,6700.0,23.5011,23.5011,23.3538,23.3735,6700.0
2008-04-15 10:00:00,23.8,23.81,23.79,23.79,18200.0,23.3637,23.3735,23.3538,23.3538,18200.0
2008-04-15 10:05:00,23.81,23.81,23.7,23.71,12500.0,23.3735,23.3735,23.2655,23.2753,12500.0
2008-04-15 10:10:00,23.69,23.72,23.69,23.69,20000.0,23.2557,23.2851,23.2557,23.2557,20000.0
2008-04-15 10:15:00,23.69,23.71,23.69,23.71,6600.0,23.2557,23.2753,23.2557,23.2753,6600.0
2008-04-15 10:20:00,23.73,23.76,23.71,23.72,11300.0,23.2949,23.3244,23.2753,23.2851,11300.0
2008-04-15 10:25:00,23.72,23.73,23.65,23.66,16400.0,23.2851,23.2949,23.2164,23.2262,16400.0
2008-04-15 10:30:00,23.66,23.7,23.66,23.68,7200.0,23.2262,23.2655,23.2262,23.2459,7200.0
2008-04-15 10:35:00,23.68,23.68,23.54,23.56,35900.0,23.2459,23.2459,23.1084,23.1281,35900.0
2008-04-15 10:40:00,23.56,23.68,23.56,23.68,13600.0,23.1281,23.2459,23.1281,23.2459,13600.0
2008-04-15 10:45:00,23.68,23.68,23.66,23.66,11500.0,23.2459,23.2459,23.2262,23.2262,11500.0
2008-04-15 10:50:00,23.66,23.66,23.51,23.52,17100.0,23.2262,23.2262,23.079,23.0888,17100.0
2008-04-15 10:55:00,23.52,23.65,23.52,23.65,9000.0,23.0888,23.2164,23.0888,23.2164,9000.0
2008-04-15 11:00:00,23.66,23.69,23.65,23.69,6400.0,23.2262,23.2557,23.2164,23.2557,6400.0
2008-04-15 11:05:00,23.7,23.7,23.66,23.67,17100.0,23.2655,23.2655,23.2262,23.236,17100.0
2008-04-15 11:10:00,23.68,23.7,23.66,23.67,19100.0,23.2459,23.2655,23.2262,23.236,19100.0
2008-04-15 11:15:00,23.66,23.66,23.65,23.65,17300.0,23.2262,23.2262,23.2164,23.2164,17300.0
2008-04-15 11:20:00,23.66,23.66,23.65,23.65,12900.0,23.2262,23.2262,23.2164,23.2164,12900.0
2008-04-15 11:25:00,23.66,23.66,23.63,23.65,15400.0,23.2262,23.2262,23.1968,23.2164,15400.0
2008-04-15 11:30:00,23.65,23.66,23.65,23.65,22100.0,23.2164,23.2262,23.2164,23.2164,22100.0
2008-04-15 11:35:00,23.65,23.67,23.65,23.67,15800.0,23.2164,23.236,23.2164,23.236,15800.0
2008-04-15 11:40:00,23.66,23.66,23.65,23.66,14900.0,23.2262,23.2262,23.2164,23.2262,14900.0
2008-04-15 11:45:00,23.66,23.67,23.65,23.66,7200.0,23.2262,23.236,23.2164,23.2262,7200.0
2008-04-15 11:50:00,23.66,23.67,23.65,23.65,17500.0,23.2262,23.236,23.2164,23.2164,17500.0
2008-04-15 11:55:00,23.65,23.66,23.65,23.65,5800.0,23.2164,23.2262,23.2164,23.2164,5800.0
2008-04-15 12:00:00,23.65,23.66,23.62,23.64,19500.0,23.2164,23.2262,23.187,23.2066,19500.0
2008-04-15 12:05:00,23.63,23.63,23.57,23.59,7800.0,23.1968,23.1968,23.1379,23.1575,7800.0
2008-04-15 12:10:00,23.59,23.63,23.56,23.63,6700.0,23.1575,23.1968,23.1281,23.1968,6700.0
2008-04-15 12:15:00,23.63,23.65,23.62,23.64,1700.0,23.1968,23.2164,23.187,23.2066,1700.0
2008-04-15 12:20:00,23.64,23.65,23.62,23.65,4600.0,23.2066,23.2164,23.187,23.2164,4600.0
2008-04-15 12:25:00,23.65,23.7,23.64,23.69,10200.0,23.2164,23.2655,23.2066,23.2557,10200.0
2008-04-15 12:30:00,23.7,23.7,23.62,23.67,59000.0,23.2655,23.2655,23.187,23.236,59000.0
2008-04-15 12:35:00,23.68,23.68,23.61,23.63,9200.0,23.2459,23.2459,23.1771,23.1968,9200.0
2008-04-15 12:40:00,23.63,23.66,23.61,23.61,8700.0,23.1968,23.2262,23.1771,23.1771,8700.0
2008-04-15 12:45:00,23.61,23.63,23.61,23.62,9000.0,23.1771,23.1968,23.1771,23.187,9000.0
2008-04-15 12:50:00,23.62,23.65,23.6,23.63,8300.0,23.187,23.2164,23.1673,23.1968,8300.0
2008-04-15 12:55:00,23.66,23.66,23.63,23.63,2200.0,23.2262,23.2262,23.1968,23.1968,2200.0
2008-04-15 13:00:00,23.64,23.79,23.63,23.75,18400.0,23.2066,23.3538,23.1968,23.3146,18400.0
2008-04-15 13:05:00,23.75,23.78,23.73,23.75,10500.0,23.3146,23.344,23.2949,23.3146,10500.0
2008-04-15 13:10:00,23.75,23.84,23.75,23.84,11700.0,23.3146,23.4029,23.3146,23.4029,11700.0
2008-04-15 13:15:00,23.83,23.85,23.82,23.85,4500.0,23.3931,23.4127,23.3833,23.4127,4500.0
2008-04-15 13:20:00,23.84,23.86,23.83,23.85,3700.0,23.4029,23.4226,23.3931,23.4127,3700.0
2008-04-15 13:25:00,23.85,23.86,23.83,23.84,6100.0,23.4127,23.4226,23.3931,23.4029,6100.0
2008-04-15 13:30:00,23.85,23.85,23.8,23.83,9100.0,23.4127,23.4127,23.3637,23.3931,9100.0
2008-04-15 13:35:00,23.82,23.83,23.77,23.8,4500.0,23.3833,23.3931,23.3342,23.3637,4500.0
2008-04-15 13:40:00,23.78,23.8,23.77,23.8,5300.0,23.344,23.3637,23.3342,23.3637,5300.0
2008-04-15 13:45:00,23.8,23.91,23.78,23.91,17200.0,23.3637,23.4716,23.344,23.4716,17200.0
2008-04-15 13:50:00,23.91,24.06,23.88,24.05,25600.0,23.4716,23.6189,23.4422,23.6091,25600.0
2008-04-15 13:55:00,24.05,24.07,24.04,24.04,4200.0,23.6091,23.6287,23.5993,23.5993,4200.0
2008-04-15 14:00:00,24.05,24.05,23.94,23.98,8700.0,23.6091,23.6091,23.5011,23.5404,8700.0
2008-04-15 14:05:00,23.98,24.01,23.96,23.99,6600.0,23.5404,23.5698,23.5207,23.5502,6600.0
2008-04-15 14:10:00,23.98,24.0,23.98,23.98,5200.0,23.5404,23.56,23.5404,23.5404,5200.0
2008-04-15 14:15:00,23.99,23.99,23.92,23.92,9200.0,23.5502,23.5502,23.4815,23.4815,9200.0
2008-04-15 14:20:00,23.89,23.92,23.89,23.91,7400.0,23.452,23.4815,23.452,23.4716,7400.0
2008-04-15 14:25:00,23.91,23.92,23.9,23.92,3500.0,23.4716,23.4815,23.4618,23.4815,3500.0
2008-04-15 14:30:00,23.92,24.04,23.91,24.04,30200.0,23.4815,23.5993,23.4716,23.5993,30200.0
2008-04-15 14:35:00,24.03,24.03,24.01,24.02,18200.0,23.5894,23.5894,23.5698,23.5796,18200.0
2008-04-15 14:40:00,24.02,24.02,23.96,23.97,15600.0,23.5796,23.5796,23.5207,23.5305,15600.0
2008-04-15 14:45:00,23.97,23.98,23.91,23.91,22000.0,23.5305,23.5404,23.4716,23.4716,22000.0
2008-04-15 14:50:00,23.91,23.91,23.8,23.82,16500.0,23.4716,23.4716,23.3637,23.3833,16500.0
2008-04-15 14:55:00,23.82,23.85,23.8,23.85,23500.0,23.3833,23.4127,23.3637,23.4127,23500.0
2008-04-15 15:00:00,23.84,23.87,23.81,23.87,24500.0,23.4029,23.4324,23.3735,23.4324,24500.0
2008-04-15 15:05:00,23.87,23.88,23.85,23.85,34800.0,23.4324,23.4422,23.4127,23.4127,34800.0
2008-04-15 15:10:00,23.85,23.94,23.83,23.87,23600.0,23.4127,23.5011,23.3931,23.4324,23600.0
2008-04-15 15:15:00,23.86,23.93,23.85,23.9,8100.0,23.4226,23.4913,23.4127,23.4618,8100.0
2008-04-15 15:20:00,23.91,23.99,23.9,23.98,10700.0,23.4716,23.5502,23.4618,23.5404,10700.0
2008-04-15 15:25:00,23.99,24.03,23.94,24.01,7000.0,23.5502,23.5894,23.5011,23.5698,7000.0
2008-04-15 15:30:00,24.03,24.08,24.01,24.07,11700.0,23.5894,23.6385,23.5698,23.6287,11700.0
2008-04-15 15:35:00,24.06,24.07,23.99,24.0,8100.0,23.6189,23.6287,23.5502,23.56,8100.0
2008-04-15 15:40:00,24.0,24.0,23.96,24.0,8200.0,23.56,23.56,23.5207,23.56,8200.0
2008-04-15 15:45:00,24.01,24.03,23.96,23.96,16400.0,23.5698,23.5894,23.5207,23.5207,16400.0
2008-04-15 15:50:00,23.95,24.0,23.93,23.99,19100.0,23.5109,23.56,23.4913,23.5502,19100.0
2008-04-15 15:55:00,24.0,24.08,23.99,24.08,36600.0,23.56,23.6385,23.5502,23.6385,36600.0
2008-04-16 09:30:00,24.21,24.43,24.21,24.37,14300.0,23.7661,23.9821,23.7661,23.9232,14300.0
2008-04-16 09:35:00,24.39,24.52,24.35,24.5,12300.0,23.9428,24.0705,23.9036,24.0508,12300.0
2008-04-16 09:40:00,24.5,25.02,24.5,25.02,49200.0,24.0508,24.5613,24.0508,24.5613,49200.0
2008-04-16 09:45:00,25.01,25.1,24.98,25.06,37400.0,24.5515,24.6398,24.522,24.6006,37400.0
2008-04-16 09:50:00,25.07,25.14,25.06,25.12,21900.0,24.6104,24.6791,24.6006,24.6595,21900.0
2008-04-16 09:55:00,25.14,25.23,25.14,25.15,22000.0,24.6791,24.7674,24.6791,24.6889,22000.0
2008-04-16 10:00:00,25.16,25.26,25.15,25.22,39500.0,24.6987,24.7969,24.6889,24.7576,39500.0
2008-04-16 10:05:00,25.22,25.25,25.16,25.18,40700.0,24.7576,24.7871,24.6987,24.7184,40700.0
2008-04-16 10:10:00,25.19,25.25,25.19,25.25,37300.0,24.7282,24.7871,24.7282,24.7871,37300.0
2008-04-16 10:15:00,25.25,25.25,25.2,25.24,27000.0,24.7871,24.7871,24.738,24.7773,27000.0
2008-04-16 10:20:00,25.23,25.43,25.21,25.41,153000.0,24.7674,24.9638,24.7478,24.9441,153000.0
2008-04-16 10:25:00,25.4,25.46,25.4,25.46,10000.0,24.9343,24.9932,24.9343,24.9932,10000.0
2008-04-16 10:30:00,25.46,25.47,25.35,25.47,15800.0,24.9932,25.003,24.8852,25.003,15800.0
2008-04-16 10:35:00,25.46,25.5,25.43,25.5,11200.0,24.9932,25.0325,24.9638,25.0325,11200.0
2008-04-16 10:40:00,25.49,25.56,25.46,25.54,17500.0,25.0227,25.0914,24.9932,25.0718,17500.0
2008-04-16 10:45:00,25.55,25.57,25.53,25.54,22500.0,25.0816,25.1012,25.0619,25.0718,22500.0
2008-04-16 10:50:00,25.54,25.54,25.46,25.52,29000.0,25.0718,25.0718,24.9932,25.0521,29000.0
2008-04-16 10:55:00,25.52,25.54,25.48,25.53,29000.0,25.0521,25.0718,25.0129,25.0619,29000.0
2008-04-16 11:00:00,25.53,25.53,25.48,25.5,30600.0,25.0619,25.0619,25.0129,25.0325,30600.0
2008-04-16 11:05:00,25.5,25.53,25.49,25.51,14500.0,25.0325,25.0619,25.0227,25.0423,14500.0
2008-04-16 11:10:00,25.51,25.53,25.49,25.51,20800.0,25.0423,25.0619,25.0227,25.0423,20800.0
2008-04-16 11:15:00,25.51,25.52,25.5,25.5,18300.0,25.0423,25.0521,25.0325,25.0325,18300.0
2008-04-16 11:20:00,25.52,25.55,25.49,25.55,31100.0,25.0521,25.0816,25.0227,25.0816,31100.0
2008-04-16 11:25:00,25.55,25.62,25.53,25.61,14900.0,25.0816,25.1503,25.0619,25.1405,14900.0
2008-04-16 11:30:00,25.62,25.63,25.6,25.6,8300.0,25.1503,25.1601,25.1307,25.1307,8300.0
2008-04-16 11:35:00,25.61,25.68,25.58,25.62,29900.0,25.1405,25.2092,25.111,25.1503,29900.0
2008-04-16 11:40:00,25.59,25.66,25.59,25.66,44600.0,25.1208,25.1896,25.1208,25.1896,44600.0
2008-04-16 11:45:00,25.66,25.67,25.57,25.58,23000.0,25.1896,25.1994,25.1012,25.111,23000.0
2008-04-16 11:50:00,25.59,25.59,25.53,25.53,3100.0,25.1208,25.1208,25.0619,25.0619,3100.0
2008-04-16 11:55:00,25.55,25.59,25.54,25.56,6300.0,25.0816,25.1208,25.0718,25.0914,6300.0
2008-04-16 12:00:00,25.58,25.62,25.57,25.59,9200.0,25.111,25.1503,25.1012,25.1208,9200.0
2008-04-16 12:05:00,25.6,25.62,25.6,25.61,3500.0,25.1307,25.1503,25.1307,25.1405,3500.0
2008-04-16 12:10:00,25.61,25.65,25.6,25.63,20900.0,25.1405,25.1797,25.1307,25.1601,20900.0
2008-04-16 12:15:00,25.62,25.64,25.6,25.6,20900.0,25.1503,25.1699,25.1307,25.1307,20900.0
2008-04-16 12:20:00,25.59,25.61,25.58,25.59,13800.0,25.1208,25.1405,25.111,25.1208,13800.0
2008-04-16 12:25:00,25.6,25.6,25.58,25.6,9000.0,25.1307,25.1307,25.111,25.1307,9000.0
2008-04-16 12:30:00,25.59,25.61,25.54,25.56,17600.0,25.1208,25.1405,25.0718,25.0914,17600.0
2008-04-16 12:35:00,25.56,25.58,25.55,25.58,6700.0,25.0914,25.111,25.0816,25.111,6700.0
2008-04-16 12:40:00,25.58,25.66,25.58,25.62,8800.0,25.111,25.1896,25.111,25.1503,8800.0
2008-04-16 12:45:00,25.6,25.7,25.58,25.7,31500.0,25.1307,25.2288,25.111,25.2288,31500.0
2008-04-16 12:50:00,25.71,25.75,25.7,25.75,11300.0,25.2386,25.2779,25.2288,25.2779,11300.0
2008-04-16 12:55:00,25.73,25.77,25.7,25.72,37100.0,25.2583,25.2975,25.2288,25.2485,37100.0
2008-04-16 13:00:00,25.72,25.74,25.68,25.69,16700.0,25.2485,25.2681,25.2092,25.219,16700.0
2008-04-16 13:05:00,25.69,25.7,25.65,25.69,9100.0,25.219,25.2288,25.1797,25.219,9100.0
2008-04-16 13:10:00,25.7,25.72,25.69,25.71,28300.0,25.2288,25.2485,25.219,25.2386,28300.0
2008-04-16 13:15:00,25.71,25.79,25.68,25.76,81600.0,25.2386,25.3172,25.2092,25.2877,81600.0
2008-04-16 13:20:00,25.75,25.78,25.71,25.75,15300.0,25.2779,25.3074,25.2386,25.2779,15300.0
2008-04-16 13:25:00,25.75,25.83,25.75,25.82,42600.0,25.2779,25.3564,25.2779,25.3466,42600.0
2008-04-16 13:30:00,25.82,25.91,25.79,25.88,53300.0,25.3466,25.435,25.3172,25.4055,53300.0
2008-04-16 13:35:00,25.88,25.9,25.8,25.84,23500.0,25.4055,25.4252,25.327,25.3663,23500.0
2008-04-16 13:40:00,25.84,25.86,25.84,25.85,9100.0,25.3663,25.3859,25.3663,25.3761,9100.0
2008-04-16 13:45:00,25.85,25.98,25.85,25.94,86600.0,25.3761,25.5037,25.3761,25.4644,86600.0
2008-04-16 13:50:00,25.95,25.96,25.88,25.93,95800.0,25.4742,25.4841,25.4055,25.4546,95800.0
2008-04-16 13:55:00,25.93,25.96,25.89,25.91,33600.0,25.4546,25.4841,25.4153,25.435,33600.0
2008-04-16 14:00:00,25.91,25.95,25.9,25.95,47000.0,25.435,25.4742,25.4252,25.4742,47000.0
2008-04-16 14:05:00,25.93,25.97,25.93,25.94,32900.0,25.4546,25.4939,25.4546,25.4644,32900.0
2008-04-16 14:10:00,25.94,25.99,25.38,25.94,285300.0,25.4644,25.5135,24.9147,25.4644,285300.0
2008-04-16 14:15:00,25.94,26.14,25.94,26.04,68700.0,25.4644,25.6608,25.4644,25.5626,68700.0
2008-04-16 14:20:00,26.02,26.03,25.96,26.0,29500.0,25.543,25.5528,25.4841,25.5233,29500.0
2008-04-16 14:25:00,26.0,26.02,25.97,25.97,10900.0,25.5233,25.543,25.4939,25.4939,10900.0
2008-04-16 14:30:00,25.97,26.02,25.95,25.99,47100.0,25.4939,25.543,25.4742,25.5135,47100.0
2008-04-16 14:35:00,25.97,25.98,25.91,25.97,29000.0,25.4939,25.5037,25.435,25.4939,29000.0
2008-04-16 14:40:00,25.97,26.03,25.97,26.0,36300.0,25.4939,25.5528,25.4939,25.5233,36300.0
2008-04-16 14:45:00,26.01,26.01,25.97,25.97,13500.0,25.5331,25.5331,25.4939,25.4939,13500.0
2008-04-16 14:50:00,25.97,26.11,25.97,26.1,40600.0,25.4939,25.6313,25.4939,25.6215,40600.0
2008-04-16 14:55:00,26.1,26.13,26.08,26.1,23500.0,25.6215,25.6509,25.6019,25.6215,23500.0
2008-04-16 15:00:00,26.1,26.13,26.1,26.13,25800.0,25.6215,25.6509,25.6215,25.6509,25800.0
2008-04-16 15:05:00,26.12,26.13,26.06,26.08,32200.0,25.6411,25.6509,25.5822,25.6019,32200.0
2008-04-16 15:10:00,26.09,26.14,26.08,26.14,16600.0,25.6117,25.6608,25.6019,25.6608,16600.0
2008-04-16 15:15:00,26.13,26.17,26.13,26.16,52100.0,25.6509,25.6902,25.6509,25.6804,52100.0
2008-04-16 15:20:00,26.16,26.19,26.15,26.18,19900.0,25.6804,25.7098,25.6706,25.7,19900.0
2008-04-16 15:25:00,26.18,26.25,26.18,26.24,50700.0,25.7,25.7687,25.7,25.7589,50700.0
2008-04-16 15:30:00,26.24,26.25,26.06,26.08,62100.0,25.7589,25.7687,25.5822,25.6019,62100.0
2008-04-16 15:35:00,26.08,26.15,25.99,26.11,60600.0,25.6019,25.6706,25.5135,25.6313,60600.0
2008-04-16 15:40:00,26.1,26.13,26.06,26.08,26800.0,25.6215,25.6509,25.5822,25.6019,26800.0
2008-04-16 15:45:00,26.1,26.24,26.1,26.23,55400.0,25.6215,25.7589,25.6215,25.7491,55400.0
2008-04-16 15:50:00,26.23,26.25,26.08,26.08,62900.0,25.7491,25.7687,25.6019,25.6019,62900.0
2008-04-16 15:55:00,26.09,26.19,26.06,26.15,131200.0,25.6117,25.7098,25.5822,25.6706,131200.0
2008-04-17 09:30:00,26.04,26.23,25.7,25.75,25000.0,25.5626,25.7491,25.2288,25.2779,25000.0
2008-04-17 09:35:00,25.77,26.08,25.76,25.94,9500.0,25.2975,25.6019,25.2877,25.4644,9500.0
2008-04-17 09:40:00,25.91,26.0,25.83,25.97,10700.0,25.435,25.5233,25.3564,25.4939,10700.0
2008-04-17 09:45:00,25.96,26.1,25.93,26.09,22900.0,25.4841,25.6215,25.4546,25.6117,22900.0
2008-04-17 09:50:00,26.06,26.06,25.91,25.94,9700.0,25.5822,25.5822,25.435,25.4644,9700.0
2008-04-17 09:55:00,25.93,25.93,25.68,25.77,35800.0,25.4546,25.4546,25.2092,25.2975,35800.0
2008-04-17 10:00:00,25.78,25.79,25.54,25.66,37000.0,25.3074,25.3172,25.0718,25.1896,37000.0
2008-04-17 10:05:00,25.67,25.71,25.63,25.68,12400.0,25.1994,25.2386,25.1601,25.2092,12400.0
2008-04-17 10:10:00,25.7,25.75,25.69,25.75,14400.0,25.2288,25.2779,25.219,25.2779,14400.0
2008-04-17 10:15:00,25.79,25.84,25.71,25.73,30700.0,25.3172,25.3663,25.2386,25.2583,30700.0
2008-04-17 10:20:00,25.75,25.8,25.75,25.8,10800.0,25.2779,25.327,25.2779,25.327,10800.0
2008-04-17 10:25:00,25.8,25.8,25.67,25.68,8100.0,25.327,25.327,25.1994,25.2092,8100.0
2008-04-17 10:30:00,25.68,25.69,25.58,25.59,16300.0,25.2092,25.219,25.111,25.1208,16300.0
2008-04-17 10:35:00,25.6,25.7,25.53,25.7,35300.0,25.1307,25.2288,25.0619,25.2288,35300.0
2008-04-17 10:40:00,25.7,25.7,25.5,25.5,19900.0,25.2288,25.2288,25.0325,25.0325,19900.0
2008-04-17 10:45:00,25.53,25.53,25.44,25.47,22100.0,25.0619,25.0619,24.9736,25.003,22100.0
2008-04-17 10:50:00,25.48,25.51,25.35,25.37,11400.0,25.0129,25.0423,24.8852,24.9049,11400.0
2008-04-17 10:55:00,25.38,25.52,25.38,25.48,25800.0,24.9147,25.0521,24.9147,25.0129,25800.0
2008-04-17 11:00:00,25.48,25.48,25.42,25.44,17300.0,25.0129,25.0129,24.954,24.9736,17300.0
2008-04-17 11:05:00,25.45,25.45,25.42,25.44,28000.0,24.9834,24.9834,24.954,24.9736,28000.0
2008-04-17 11:10:00,25.44,25.47,25.42,25.47,28100.0,24.9736,25.003,24.954,25.003,28100.0
2008-04-17 11:15:00,25.47,25.5,25.45,25.46,13700.0,25.003,25.0325,24.9834,24.9932,13700.0
2008-04-17 11:20:00,25.47,25.5,25.44,25.5,36600.0,25.003,25.0325,24.9736,25.0325,36600.0
2008-04-17 11:25:00,25.5,25.5,25.43,25.49,24600.0,25.0325,25.0325,24.9638,25.0227,24600.0
2008-04-17 11:30:00,25.48,25.51,25.48,25.48,24100.0,25.0129,25.0423,25.0129,25.0129,24100.0
2008-04-17 11:35:00,25.48,25.53,25.48,25.49,12800.0,25.0129,25.0619,25.0129,25.0227,12800.0
2008-04-17 11:40:00,25.49,25.49,25.28,25.36,97900.0,25.0227,25.0227,24.8165,24.8951,97900.0
2008-04-17 11:45:00,25.34,25.34,25.3,25.31,9400.0,24.8754,24.8754,24.8362,24.846,9400.0
2008-04-17 11:50:00,25.31,25.31,25.22,25.23,5900.0,24.846,24.846,24.7576,24.7674,5900.0
2008-04-17 11:55:00,25.26,25.26,25.2,25.2,8300.0,24.7969,24.7969,24.738,24.738,8300.0
2008-04-17 12:00:00,25.2,25.25,25.16,25.25,16500.0,24.738,24.7871,24.6987,24.7871,16500.0
2008-04-17 12:05:00,25.25,25.26,25.23,25.24,8000.0,24.7871,24.7969,24.7674,24.7773,8000.0
2008-04-17 12:10:00,25.25,25.26,25.19,25.19,13200.0,24.7871,24.7969,24.7282,24.7282,13200.0
2008-04-17 12:15:00,25.2,25.21,25.09,25.1,18800.0,24.738,24.7478,24.63,24.6398,18800.0
2008-04-17 12:20:00,25.1,25.1,25.07,25.08,11400.0,24.6398,24.6398,24.6104,24.6202,11400.0
2008-04-17 12:25:00,25.07,25.08,25.01,25.01,6000.0,24.6104,24.6202,24.5515,24.5515,6000.0
2008-04-17 12:30:00,25.02,25.08,25.01,25.08,17100.0,24.5613,24.6202,24.5515,24.6202,17100.0
2008-04-17 12:35:00,25.07,25.1,25.05,25.06,30500.0,24.6104,24.6398,24.5907,24.6006,30500.0
2008-04-17 12:40:00,25.06,25.1,25.05,25.06,27200.0,24.6006,24.6398,24.5907,24.6006,27200.0
2008-04-17 12:45:00,25.07,25.08,25.05,25.05,10800.0,24.6104,24.6202,24.5907,24.5907,10800.0
2008-04-17 12:50:00,25.06,25.06,25.04,25.04,9500.0,24.6006,24.6006,24.5809,24.5809,9500.0
2008-04-17 12:55:00,25.05,25.12,25.05,25.11,23900.0,24.5907,24.6595,24.5907,24.6496,23900.0
2008-04-17 13:00:00,25.11,25.15,25.11,25.15,16000.0,24.6496,24.6889,24.6496,24.6889,16000.0
2008-04-17 13:05:00,25.15,25.16,25.07,25.14,23700.0,24.6889,24.6987,24.6104,24.6791,23700.0
2008-04-17 13:10:00,25.15,25.16,25.08,25.15,31600.0,24.6889,24.6987,24.6202,24.6889,31600.0
2008-04-17 13:15:00,25.15,25.17,25.09,25.1,25300.0,24.6889,24.7085,24.63,24.6398,25300.0
2008-04-17 13:20:00,25.1,25.23,25.09,25.23,48300.0,24.6398,24.7674,24.63,24.7674,48300.0
2008-04-17 13:25:00,25.24,25.3,25.16,25.25,44600.0,24.7773,24.8362,24.6987,24.7871,44600.0
2008-04-17 13:30:00,25.26,25.26,25.19,25.23,30400.0,24.7969,24.7969,24.7282,24.7674,30400.0
2008-04-17 13:35:00,25.23,25.27,25.23,25.23,17100.0,24.7674,24.8067,24.7674,24.7674,17100.0
2008-04-17 13:40:00,25.23,25.26,25.13,25.15,14500.0,24.7674,24.7969,24.6693,24.6889,14500.0
2008-04-17 13:45:00,25.15,25.17,25.11,25.13,12800.0,24.6889,24.7085,24.6496,24.6693,12800.0
2008-04-17 13:50:00,25.14,25.17,25.08,25.1,15800.0,24.6791,24.7085,24.6202,24.6398,15800.0
2008-04-17 13:55:00,25.1,25.1,25.04,25.04,17400.0,24.6398,24.6398,24.5809,24.5809,17400.0
2008-04-17 14:00:00,25.05,25.05,24.99,25.03,21600.0,24.5907,24.5907,24.5318,24.5711,21600.0
2008-04-17 14:05:00,25.02,25.06,25.0,25.01,16600.0,24.5613,24.6006,24.5417,24.5515,16600.0
2008-04-17 14:10:00,24.99,25.02,24.92,25.0,19400.0,24.5318,24.5613,24.4631,24.5417,19400.0
2008-04-17 14:15:00,24.99,25.13,24.99,25.12,24700.0,24.5318,24.6693,24.5318,24.6595,24700.0
2008-04-17 14:20:00,25.12,25.19,25.1,25.19,13800.0,24.6595,24.7282,24.6398,24.7282,13800.0
2008-04-17 14:25:00,25.2,25.24,25.19,25.24,16400.0,24.738,24.7773,24.7282,24.7773,16400.0
2008-04-17 14:30:00,25.23,25.32,25.23,25.31,11900.0,24.7674,24.8558,24.7674,24.846,11900.0
2008-04-17 14:35:00,25.31,25.46,25.3,25.44,19600.0,24.846,24.9932,24.8362,24.9736,19600.0
2008-04-17 14:40:00,25.44,25.45,25.38,25.45,12900.0,24.9736,24.9834,24.9147,24.9834,12900.0
2008-04-17 14:45:00,25.45,25.5,25.38,25.39,22300.0,24.9834,25.0325,24.9147,24.9245,22300.0
2008-04-17 14:50:00,25.39,25.39,25.32,25.36,7900.0,24.9245,24.9245,24.8558,24.8951,7900.0
2008-04-17 14:55:00,25.35,25.36,25.28,25.29,4900.0,24.8852,24.8951,24.8165,24.8263,4900.0
2008-04-17 15:00:00,25.3,25.43,25.3,25.37,35700.0,24.8362,24.9638,24.8362,24.9049,35700.0
2008-04-17 15:05:00,25.37,25.53,25.37,25.49,24700.0,24.9049,25.0619,24.9049,25.0227,24700.0
2008-04-17 15:10:00,25.47,25.51,25.41,25.42,9700.0,25.003,25.0423,24.9441,24.954,9700.0
2008-04-17 15:15:00,25.42,25.53,25.42,25.49,14900.0,24.954,25.0619,24.954,25.0227,14900.0
2008-04-17 15:20:00,25.51,25.54,25.41,25.5,19400.0,25.0423,25.0718,24.9441,25.0325,19400.0
2008-04-17 15:25:00,25.5,25.52,25.48,25.5,7000.0,25.0325,25.0521,25.0129,25.0325,7000.0
2008-04-17 15:30:00,25.49,25.56,25.38,25.56,26700.0,25.0227,25.0914,24.9147,25.0914,26700.0
2008-04-17 15:35:00,25.59,25.6,25.54,25.57,15900.0,25.1208,25.1307,25.0718,25.1012,15900.0
2008-04-17 15:40:00,25.57,25.58,25.48,25.52,15000.0,25.1012,25.111,25.0129,25.0521,15000.0
2008-04-17 15:45:00,25.52,25.58,25.5,25.54,25200.0,25.0521,25.111,25.0325,25.0718,25200.0
2008-04-17 15:50:00,25.54,25.68,25.53,25.59,32700.0,25.0718,25.2092,25.0619,25.1208,32700.0
2008-04-17 15:55:00,25.6,25.65,25.51,25.51,54400.0,25.1307,25.1797,25.0423,25.0423,54400.0
2008-04-18 09:30:00,25.75,26.45,25.75,26.32,70800.0,25.2779,25.9651,25.2779,25.8375,70800.0
2008-04-18 09:35:00,26.32,26.41,26.25,26.35,51800.0,25.8375,25.9258,25.7687,25.8669,51800.0
2008-04-18 09:40:00,26.32,26.35,26.26,26.34,29700.0,25.8375,25.8669,25.7786,25.8571,29700.0
2008-04-18 09:45:00,26.32,26.35,26.16,26.17,28600.0,25.8375,25.8669,25.6804,25.6902,28600.0
2008-04-18 09:50:00,26.17,26.25,26.14,26.2,27000.0,25.6902,25.7687,25.6608,25.7197,27000.0
2008-04-18 09:55:00,26.19,26.25,26.16,26.25,17700.0,25.7098,25.7687,25.6804,25.7687,17700.0
2008-04-18 10:00:00,26.22,26.22,26.13,26.14,20700.0,25.7393,25.7393,25.6509,25.6608,20700.0
2008-04-18 10:05:00,26.15,26.21,26.14,26.18,10700.0,25.6706,25.7295,25.6608,25.7,10700.0
2008-04-18 10:10:00,26.16,26.17,26.08,26.1,19700.0,25.6804,25.6902,25.6019,25.6215,19700.0
2008-04-18 10:15:00,26.06,26.06,25.97,26.0,23900.0,25.5822,25.5822,25.4939,25.5233,23900.0
2008-04-18 10:20:00,26.0,26.02,25.98,26.0,27500.0,25.5233,25.543,25.5037,25.5233,27500.0
2008-04-18 10:25:00,26.01,26.08,25.98,26.03,25800.0,25.5331,25.6019,25.5037,25.5528,25800.0
2008-04-18 10:30:00,26.04,26.05,25.98,26.05,5900.0,25.5626,25.5724,25.5037,25.5724,5900.0
2008-04-18 10:35:00,26.05,26.11,26.04,26.09,28400.0,25.5724,25.6313,25.5626,25.6117,28400.0
2008-04-18 10:40:00,26.11,26.2,26.08,26.19,11700.0,25.6313,25.7197,25.6019,25.7098,11700.0
2008-04-18 10:45:00,26.21,26.21,26.17,26.19,9600.0,25.7295,25.7295,25.6902,25.7098,9600.0
2008-04-18 10:50:00,26.19,26.2,26.13,26.17,6600.0,25.7098,25.7197,25.6509,25.6902,6600.0
2008-04-18 10:55:00,26.17,26.27,26.17,26.25,5800.0,25.6902,25.7884,25.6902,25.7687,5800.0
2008-04-18 11:00:00,26.26,26.33,26.24,26.28,23800.0,25.7786,25.8473,25.7589,25.7982,23800.0
2008-04-18 11:05:00,26.28,26.28,26.23,26.27,22700.0,25.7982,25.7982,25.7491,25.7884,22700.0
2008-04-18 11:10:00,26.25,26.26,26.2,26.26,6500.0,25.7687,25.7786,25.7197,25.7786,6500.0
2008-04-18 11:15:00,26.24,26.24,26.22,26.22,5800.0,25.7589,25.7589,25.7393,25.7393,5800.0
2008-04-18 11:20:00,26.23,26.25,26.19,26.22,11000.0,25.7491,25.7687,25.7098,25.7393,11000.0
2008-04-18 11:25:00,26.22,26.31,26.21,26.31,21500.0,25.7393,25.8276,25.7295,25.8276,21500.0
2008-04-18 11:30:00,26.3,26.31,26.2,26.24,26600.0,25.8178,25.8276,25.7197,25.7589,26600.0
2008-04-18 11:35:00,26.24,26.24,26.19,26.2,12800.0,25.7589,25.7589,25.7098,25.7197,12800.0
2008-04-18 11:40:00,26.2,26.28,26.19,26.23,10600.0,25.7197,25.7982,25.7098,25.7491,10600.0
2008-04-18 11:45:00,26.24,26.33,26.22,26.3,28100.0,25.7589,25.8473,25.7393,25.8178,28100.0
2008-04-18 11:50:00,26.29,26.3,26.26,26.27,21200.0,25.808,25.8178,25.7786,25.7884,21200.0
2008-04-18 11:55:00,26.28,26.34,26.27,26.31,16400.0,25.7982,25.8571,25.7884,25.8276,16400.0
2008-04-18 12:00:00,26.3,26.33,26.3,26.33,17900.0,25.8178,25.8473,25.8178,25.8473,17900.0
2008-04-18 12:05:00,26.32,26.33,26.3,26.3,8200.0,25.8375,25.8473,25.8178,25.8178,8200.0
2008-04-18 12:10:00,26.3,26.31,26.29,26.3,15700.0,25.8178,25.8276,25.808,25.8178,15700.0
2008-04-18 12:15:00,26.3,26.34,26.29,26.3,14000.0,25.8178,25.8571,25.808,25.8178,14000.0
2008-04-18 12:20:00,26.3,26.38,26.27,26.29,10200.0,25.8178,25.8964,25.7884,25.808,10200.0
2008-04-18 12:25:00,26.3,26.31,26.24,26.24,10200.0,25.8178,25.8276,25.7589,25.7589,10200.0
2008-04-18 12:30:00,26.25,26.32,26.18,26.19,46600.0,25.7687,25.8375,25.7,25.7098,46600.0
2008-04-18 12:35:00,26.18,26.26,26.1,26.11,35000.0,25.7,25.7786,25.6215,25.6313,35000.0
2008-04-18 12:40:00,26.11,26.13,26.06,26.07,9100.0,25.6313,25.6509,25.5822,25.592,9100.0
2008-04-18 12:45:00,26.06,26.07,26.01,26.03,13700.0,25.5822,25.592,25.5331,25.5528,13700.0
2008-04-18 12:50:00,26.04,26.07,26.02,26.06,9400.0,25.5626,25.592,25.543,25.5822,9400.0
2008-04-18 12:55:00,26.07,26.07,26.01,26.02,5600.0,25.592,25.592,25.5331,25.543,5600.0
2008-04-18 13:00:00,26.02,26.11,26.02,26.11,6300.0,25.543,25.6313,25.543,25.6313,6300.0
2008-04-18 13:05:00,26.11,26.26,26.11,26.24,16000.0,25.6313,25.7786,25.6313,25.7589,16000.0
2008-04-18 13:10:00,26.25,26.26,26.14,26.15,38100.0,25.7687,25.7786,25.6608,25.6706,38100.0
2008-04-18 13:15:00,26.16,26.19,26.13,26.18,7600.0,25.6804,25.7098,25.6509,25.7,7600.0
2008-04-18 13:20:00,26.16,26.2,26.16,26.2,7300.0,25.6804,25.7197,25.6804,25.7197,7300.0
2008-04-18 13:25:00,26.19,26.21,26.19,26.21,3400.0,25.7098,25.7295,25.7098,25.7295,3400.0
2008-04-18 13:30:00,26.2,26.22,26.2,26.21,3900.0,25.7197,25.7393,25.7197,25.7295,3900.0
2008-04-18 13:35:00,26.2,26.21,26.15,26.16,4800.0,25.7197,25.7295,25.6706,25.6804,4800.0
2008-04-18 13:40:00,26.16,26.19,26.16,26.19,4500.0,25.6804,25.7098,25.6804,25.7098,4500.0
2008-04-18 13:45:00,26.2,26.24,26.18,26.22,4000.0,25.7197,25.7589,25.7,25.7393,4000.0
2008-04-18 13:50:00,26.22,26.24,26.19,26.2,5500.0,25.7393,25.7589,25.7098,25.7197,5500.0
2008-04-18 13:55:00,26.2,26.23,26.19,26.21,6800.0,25.7197,25.7491,25.7098,25.7295,6800.0
2008-04-18 14:00:00,26.21,26.21,26.17,26.17,8200.0,25.7295,25.7295,25.6902,25.6902,8200.0
2008-04-18 14:05:00,26.17,26.2,26.07,26.07,11300.0,25.6902,25.7197,25.592,25.592,11300.0
2008-04-18 14:10:00,26.08,26.11,26.07,26.09,18800.0,25.6019,25.6313,25.592,25.6117,18800.0
2008-04-18 14:15:00,26.08,26.1,26.06,26.08,9300.0,25.6019,25.6215,25.5822,25.6019,9300.0
2008-04-18 14:20:00,26.09,26.1,26.06,26.08,11000.0,25.6117,25.6215,25.5822,25.6019,11000.0
2008-04-18 14:25:00,26.09,26.09,25.98,25.99,12500.0,25.6117,25.6117,25.5037,25.5135,12500.0
2008-04-18 14:30:00,26.0,26.02,25.99,26.0,9000.0,25.5233,25.543,25.5135,25.5233,9000.0
2008-04-18 14:35:00,26.0,26.01,25.96,25.97,12400.0,25.5233,25.5331,25.4841,25.4939,12400.0
2008-04-18 14:40:00,25.99,25.99,25.84,25.92,24600.0,25.5135,25.5135,25.3663,25.4448,24600.0
2008-04-18 14:45:00,25.95,26.0,25.95,25.96,14800.0,25.4742,25.5233,25.4742,25.4841,14800.0
2008-04-18 14:50:00,25.95,25.96,25.9,25.92,11400.0,25.4742,25.4841,25.4252,25.4448,11400.0
2008-04-18 14:55:00,25.9,25.92,25.87,25.89,18300.0,25.4252,25.4448,25.3957,25.4153,18300.0
2008-04-18 15:00:00,25.89,25.9,25.8,25.85,17400.0,25.4153,25.4252,25.327,25.3761,17400.0
2008-04-18 15:05:00,25.85,25.92,25.83,25.89,16400.0,25.3761,25.4448,25.3564,25.4153,16400.0
2008-04-18 15:10:00,25.9,25.97,25.88,25.92,17800.0,25.4252,25.4939,25.4055,25.4448,17800.0
2008-04-18 15:15:00,25.92,25.92,25.82,25.83,14700.0,25.4448,25.4448,25.3466,25.3564,14700.0
2008-04-18 15:20:00,25.83,25.83,25.74,25.75,52600.0,25.3564,25.3564,25.2681,25.2779,52600.0
2008-04-18 15:25:00,25.75,25.78,25.74,25.75,24100.0,25.2779,25.3074,25.2681,25.2779,24100.0
2008-04-18 15:30:00,25.74,25.75,25.74,25.75,34000.0,25.2681,25.2779,25.2681,25.2779,34000.0
2008-04-18 15:35:00,25.75,25.79,25.73,25.75,66500.0,25.2779,25.3172,25.2583,25.2779,66500.0
2008-04-18 15:40:00,25.75,25.77,25.74,25.74,19900.0,25.2779,25.2975,25.2681,25.2681,19900.0
2008-04-18 15:45:00,25.75,25.77,25.64,25.64,65500.0,25.2779,25.2975,25.1699,25.1699,65500.0
2008-04-18 15:50:00,25.65,25.75,25.64,25.67,100300.0,25.1797,25.2779,25.1699,25.1994,100300.0
2008-04-18 15:55:00,25.68,25.81,25.64,25.77,77500.0,25.2092,25.3368,25.1699,25.2975,77500.0
2008-04-21 09:30:00,25.48,25.48,25.23,25.25,10200.0,25.0129,25.0129,24.7674,24.7871,10200.0
2008-04-21 09:35:00,25.27,25.63,25.25,25.58,9800.0,24.8067,25.1601,24.7871,25.111,9800.0
2008-04-21 09:40:00,25.57,25.75,25.42,25.74,22100.0,25.1012,25.2779,24.954,25.2681,22100.0
2008-04-21 09:45:00,25.73,25.79,25.69,25.79,19000.0,25.2583,25.3172,25.219,25.3172,19000.0
2008-04-21 09:50:00,25.78,26.02,25.72,26.02,37300.0,25.3074,25.543,25.2485,25.543,37300.0
2008-04-21 09:55:00,26.02,26.05,25.81,25.92,21800.0,25.543,25.5724,25.3368,25.4448,21800.0
2008-04-21 10:00:00,25.92,25.99,25.75,25.92,19300.0,25.4448,25.5135,25.2779,25.4448,19300.0
2008-04-21 10:05:00,25.93,25.96,25.89,25.93,16800.0,25.4546,25.4841,25.4153,25.4546,16800.0
2008-04-21 10:10:00,25.93,25.93,25.72,25.75,5200.0,25.4546,25.4546,25.2485,25.2779,5200.0
2008-04-21 10:15:00,25.74,25.82,25.73,25.8,4800.0,25.2681,25.3466,25.2583,25.327,4800.0
2008-04-21 10:20:00,25.81,25.92,25.79,25.91,10100.0,25.3368,25.4448,25.3172,25.435,10100.0
2008-04-21 10:25:00,25.89,25.9,25.66,25.66,5900.0,25.4153,25.4252,25.1896,25.1896,5900.0
2008-04-21 10:30:00,25.65,25.69,25.6,25.68,12600.0,25.1797,25.219,25.1307,25.2092,12600.0
2008-04-21 10:35:00,25.67,25.7,25.63,25.7,7000.0,25.1994,25.2288,25.1601,25.2288,7000.0
2008-04-21 10:40:00,25.69,25.76,25.69,25.76,5000.0,25.219,25.2877,25.219,25.2877,5000.0
2008-04-21 10:45:00,25.75,25.79,25.75,25.79,9700.0,25.2779,25.3172,25.2779,25.3172,9700.0
2008-04-21 10:50:00,25.81,25.82,25.77,25.78,9200.0,25.3368,25.3466,25.2975,25.3074,9200.0
2008-04-21 10:55:00,25.77,25.77,25.7,25.72,3200.0,25.2975,25.2975,25.2288,25.2485,3200.0
2008-04-21 11:00:00,25.71,25.71,25.69,25.7,8700.0,25.2386,25.2386,25.219,25.2288,8700.0
2008-04-21 11:05:00,25.69,25.71,25.69,25.7,9100.0,25.219,25.2386,25.219,25.2288,9100.0
2008-04-21 11:10:00,25.7,25.7,25.63,25.67,11600.0,25.2288,25.2288,25.1601,25.1994,11600.0
2008-04-21 11:15:00,25.68,25.75,25.67,25.73,4900.0,25.2092,25.2779,25.1994,25.2583,4900.0
2008-04-21 11:20:00,25.73,25.78,25.71,25.76,13200.0,25.2583,25.3074,25.2386,25.2877,13200.0
2008-04-21 11:25:00,25.77,25.81,25.75,25.75,16000.0,25.2975,25.3368,25.2779,25.2779,16000.0
2008-04-21 11:30:00,25.76,25.81,25.75,25.81,5900.0,25.2877,25.3368,25.2779,25.3368,5900.0
2008-04-21 11:35:00,25.8,25.91,25.8,25.91,7100.0,25.327,25.435,25.327,25.435,7100.0
2008-04-21 11:40:00,25.9,25.93,25.89,25.92,3600.0,25.4252,25.4546,25.4153,25.4448,3600.0
2008-04-21 11:45:00,25.91,25.93,25.89,25.9,2500.0,25.435,25.4546,25.4153,25.4252,2500.0
2008-04-21 11:50:00,25.9,25.91,25.89,25.89,1600.0,25.4252,25.435,25.4153,25.4153,1600.0
2008-04-21 11:55:00,25.89,25.95,25.89,25.95,7500.0,25.4153,25.4742,25.4153,25.4742,7500.0
2008-04-21 12:00:00,25.92,25.92,25.87,25.87,2900.0,25.4448,25.4448,25.3957,25.3957,2900.0
2008-04-21 12:05:00,25.86,25.91,25.85,25.91,6800.0,25.3859,25.435,25.3761,25.435,6800.0
2008-04-21 12:10:00,25.91,25.91,25.88,25.88,2000.0,25.435,25.435,25.4055,25.4055,2000.0
2008-04-21 12:15:00,25.89,25.89,25.82,25.87,10600.0,25.4153,25.4153,25.3466,25.3957,10600.0
2008-04-21 12:20:00,25.87,25.91,25.87,25.89,5000.0,25.3957,25.435,25.3957,25.4153,5000.0
2008-04-21 12:25:00,25.89,25.91,25.87,25.87,3700.0,25.4153,25.435,25.3957,25.3957,3700.0
2008-04-21 12:30:00,25.87,25.88,25.87,25.87,2300.0,25.3957,25.4055,25.3957,25.3957,2300.0
2008-04-21 12:35:00,25.87,25.87,25.82,25.85,2300.0,25.3957,25.3957,25.3466,25.3761,2300.0
2008-04-21 12:40:00,25.84,26.0,25.82,26.0,38900.0,25.3663,25.5233,25.3466,25.5233,38900.0
2008-04-21 12:45:00,25.99,26.02,25.98,26.0,24500.0,25.5135,25.543,25.5037,25.5233,24500.0
2008-04-21 12:50:00,26.0,26.02,26.0,26.01,37300.0,25.5233,25.543,25.5233,25.5331,37300.0
2008-04-21 12:55:00,26.01,26.03,25.99,26.01,23300.0,25.5331,25.5528,25.5135,25.5331,23300.0
2008-04-21 13:00:00,26.01,26.02,26.0,26.01,33200.0,25.5331,25.543,25.5233,25.5331,33200.0
2008-04-21 13:05:00,26.01,26.11,26.01,26.11,36400.0,25.5331,25.6313,25.5331,25.6313,36400.0
2008-04-21 13:10:00,26.1,26.14,26.1,26.13,22800.0,25.6215,25.6608,25.6215,25.6509,22800.0
2008-04-21 13:15:00,26.14,26.19,26.12,26.16,40000.0,25.6608,25.7098,25.6411,25.6804,40000.0
2008-04-21 13:20:00,26.14,26.28,26.14,26.25,20800.0,25.6608,25.7982,25.6608,25.7687,20800.0
2008-04-21 13:25:00,26.27,26.29,26.21,26.21,34400.0,25.7884,25.808,25.7295,25.7295,34400.0
2008-04-21 13:30:00,26.21,26.26,26.16,26.16,8900.0,25.7295,25.7786,25.6804,25.6804,8900.0
2008-04-21 13:35:00,26.15,26.15,26.1,26.11,3200.0,25.6706,25.6706,25.6215,25.6313,3200.0
2008-04-21 13:40:00,26.09,26.1,25.99,25.99,6600.0,25.6117,25.6215,25.5135,25.5135,6600.0
2008-04-21 13:45:00,26.0,26.06,26.0,26.0,7700.0,25.5233,25.5822,25.5233,25.5233,7700.0
2008-04-21 13:50:00,25.99,26.01,25.99,26.0,6600.0,25.5135,25.5331,25.5135,25.5233,6600.0
2008-04-21 13:55:00,26.0,26.01,25.99,26.0,7300.0,25.5233,25.5331,25.5135,25.5233,7300.0
2008-04-21 14:00:00,26.0,26.02,26.0,26.01,3100.0,25.5233,25.543,25.5233,25.5331,3100.0
2008-04-21 14:05:00,26.01,26.03,26.0,26.01,4700.0,25.5331,25.5528,25.5233,25.5331,4700.0
2008-04-21 14:10:00,26.01,26.02,26.0,26.02,3600.0,25.5331,25.543,25.5233,25.543,3600.0
2008-04-21 14:15:00,26.02,26.04,26.02,26.04,3800.0,25.543,25.5626,25.543,25.5626,3800.0
2008-04-21 14:20:00,26.04,26.04,26.0,26.04,5000.0,25.5626,25.5626,25.5233,25.5626,5000.0
2008-04-21 14:25:00,26.02,26.03,26.0,26.0,8300.0,25.543,25.5528,25.5233,25.5233,8300.0
2008-04-21 14:30:00,26.0,26.03,25.98,26.01,11300.0,25.5233,25.5528,25.5037,25.5331,11300.0
2008-04-21 14:35:00,26.01,26.07,26.0,26.0,42500.0,25.5331,25.592,25.5233,25.5233,42500.0
2008-04-21 14:40:00,26.01,26.04,26.0,26.0,12100.0,25.5331,25.5626,25.5233,25.5233,12100.0
2008-04-21 14:45:00,26.0,26.1,26.0,26.07,8200.0,25.5233,25.6215,25.5233,25.592,8200.0
2008-04-21 14:50:00,26.06,26.14,26.05,26.14,2900.0,25.5822,25.6608,25.5724,25.6608,2900.0
2008-04-21 14:55:00,26.14,26.15,26.12,26.14,4400.0,25.6608,25.6706,25.6411,25.6608,4400.0
2008-04-21 15:00:00,26.15,26.29,26.15,26.28,13800.0,25.6706,25.808,25.6706,25.7982,13800.0
2008-04-21 15:05:00,26.27,26.3,26.26,26.27,8600.0,25.7884,25.8178,25.7786,25.7884,8600.0
2008-04-21 15:10:00,26.27,26.34,26.26,26.3,16300.0,25.7884,25.8571,25.7786,25.8178,16300.0
2008-04-21 15:15:00,26.3,26.41,26.3,26.4,23000.0,25.8178,25.9258,25.8178,25.916,23000.0
2008-04-21 15:20:00,26.4,26.41,26.39,26.41,14700.0,25.916,25.9258,25.9062,25.9258,14700.0
2008-04-21 15:25:00,26.42,26.45,26.39,26.39,14200.0,25.9356,25.9651,25.9062,25.9062,14200.0
2008-04-21 15:30:00,26.41,26.41,26.28,26.34,23800.0,25.9258,25.9258,25.7982,25.8571,23800.0
2008-04-21 15:35:00,26.35,26.36,26.27,26.31,15500.0,25.8669,25.8767,25.7884,25.8276,15500.0
2008-04-21 15:40:00,26.32,26.33,26.31,26.32,6600.0,25.8375,25.8473,25.8276,25.8375,6600.0
2008-04-21 15:45:00,26.32,26.37,26.29,26.36,11000.0,25.8375,25.8865,25.808,25.8767,11000.0
2008-04-21 15:50:00,26.37,26.37,26.3,26.3,26100.0,25.8865,25.8865,25.8178,25.8178,26100.0
2008-04-21 15:55:00,26.3,26.35,26.24,26.33,38100.0,25.8178,25.8669,25.7589,25.8473,38100.0
2008-04-22 09:30:00,26.24,26.45,26.19,26.26,36700.0,25.7589,25.9651,25.7098,25.7786,36700.0
2008-04-22 09:35:00,26.33,26.33,25.99,26.03,16300.0,25.8473,25.8473,25.5135,25.5528,16300.0
2008-04-22 09:40:00,26.0,26.03,25.82,25.92,13200.0,25.5233,25.5528,25.3466,25.4448,13200.0
2008-04-22 09:45:00,25.9,25.9,25.7,25.72,13100.0,25.4252,25.4252,25.2288,25.2485,13100.0
2008-04-22 09:50:00,25.69,25.7,25.53,25.55,22400.0,25.219,25.2288,25.0619,25.0816,22400.0
2008-04-22 09:55:00,25.53,25.55,25.42,25.44,29500.0,25.0619,25.0816,24.954,24.9736,29500.0
2008-04-22 10:00:00,25.44,25.57,25.44,25.53,16600.0,24.9736,25.1012,24.9736,25.0619,16600.0
2008-04-22 10:05:00,25.57,25.57,25.48,25.55,21000.0,25.1012,25.1012,25.0129,25.0816,21000.0
2008-04-22 10:10:00,25.55,25.71,25.55,25.71,10500.0,25.0816,25.2386,25.0816,25.2386,10500.0
2008-04-22 10:15:00,25.71,25.73,25.52,25.52,23500.0,25.2386,25.2583,25.0521,25.0521,23500.0
2008-04-22 10:20:00,25.52,25.6,25.52,25.58,11700.0,25.0521,25.1307,25.0521,25.111,11700.0
2008-04-22 10:25:00,25.59,25.6,25.47,25.49,5300.0,25.1208,25.1307,25.003,25.0227,5300.0
2008-04-22 10:30:00,25.5,25.52,25.49,25.51,6000.0,25.0325,25.0521,25.0227,25.0423,6000.0
2008-04-22 10:35:00,25.51,25.52,25.47,25.52,9600.0,25.0423,25.0521,25.003,25.0521,9600.0
2008-04-22 10:40:00,25.52,25.56,25.5,25.53,3500.0,25.0521,25.0914,25.0325,25.0619,3500.0
2008-04-22 10:45:00,25.5,25.53,25.49,25.53,3600.0,25.0325,25.0619,25.0227,25.0619,3600.0
2008-04-22 10:50:00,25.53,25.53,25.49,25.49,6000.0,25.0619,25.0619,25.0227,25.0227,6000.0
2008-04-22 10:55:00,25.48,25.61,25.48,25.59,6800.0,25.0129,25.1405,25.0129,25.1208,6800.0
2008-04-22 11:00:00,25.57,25.64,25.57,25.61,25400.0,25.1012,25.1699,25.1012,25.1405,25400.0
2008-04-22 11:05:00,25.61,25.61,25.48,25.58,13600.0,25.1405,25.1405,25.0129,25.111,13600.0
2008-04-22 11:10:00,25.58,25.65,25.53,25.64,8100.0,25.111,25.1797,25.0619,25.1699,8100.0
2008-04-22 11:15:00,25.65,25.71,25.64,25.68,18500.0,25.1797,25.2386,25.1699,25.2092,18500.0
2008-04-22 11:20:00,25.67,25.71,25.64,25.7,17500.0,25.1994,25.2386,25.1699,25.2288,17500.0
2008-04-22 11:25:00,25.71,25.79,25.71,25.78,10500.0,25.2386,25.3172,25.2386,25.3074,10500.0
2008-04-22 11:30:00,25.75,25.78,25.71,25.71,7900.0,25.2779,25.3074,25.2386,25.2386,7900.0
2008-04-22 11:35:00,25.72,25.78,25.71,25.77,5000.0,25.2485,25.3074,25.2386,25.2975,5000.0
2008-04-22 11:40:00,25.78,25.8,25.73,25.78,17800.0,25.3074,25.327,25.2583,25.3074,17800.0
2008-04-22 11:45:00,25.77,25.77,25.62,25.62,13000.0,25.2975,25.2975,25.1503,25.1503,13000.0
2008-04-22 11:50:00,25.6,25.66,25.5,25.54,16300.0,25.1307,25.1896,25.0325,25.0718,16300.0
2008-04-22 11:55:00,25.52,25.62,25.5,25.62,34900.0,25.0521,25.1503,25.0325,25.1503,34900.0
2008-04-22 12:00:00,25.64,25.64,25.55,25.55,26300.0,25.1699,25.1699,25.0816,25.0816,26300.0
2008-04-22 12:05:00,25.52,25.61,25.49,25.59,24100.0,25.0521,25.1405,25.0227,25.1208,24100.0
2008-04-22 12:10:00,25.59,25.6,25.57,25.57,8000.0,25.1208,25.1307,25.1012,25.1012,8000.0
2008-04-22 12:15:00,25.57,25.59,25.57,25.58,38800.0,25.1012,25.1208,25.1012,25.111,38800.0
2008-04-22 12:20:00,25.58,25.68,25.58,25.67,23700.0,25.111,25.2092,25.111,25.1994,23700.0
2008-04-22 12:25:00,25.66,25.66,25.56,25.59,13400.0,25.1896,25.1896,25.0914,25.1208,13400.0
2008-04-22 12:30:00,25.59,25.59,25.55,25.57,13200.0,25.1208,25.1208,25.0816,25.1012,13200.0
2008-04-22 12:35:00,25.57,25.57,25.5,25.52,14800.0,25.1012,25.1012,25.0325,25.0521,14800.0
2008-04-22 12:40:00,25.52,25.54,25.48,25.51,7800.0,25.0521,25.0718,25.0129,25.0423,7800.0
2008-04-22 12:45:00,25.52,25.52,25.46,25.48,18400.0,25.0521,25.0521,24.9932,25.0129,18400.0
2008-04-22 12:50:00,25.49,25.51,25.45,25.47,16500.0,25.0227,25.0423,24.9834,25.003,16500.0
2008-04-22 12:55:00,25.47,25.48,25.45,25.46,15800.0,25.003,25.0129,24.9834,24.9932,15800.0
2008-04-22 13:00:00,25.46,25.54,25.46,25.52,11800.0,24.9932,25.0718,24.9932,25.0521,11800.0
2008-04-22 13:05:00,25.53,25.53,25.51,25.52,7800.0,25.0619,25.0619,25.0423,25.0521,7800.0
2008-04-22 13:10:00,25.52,25.56,25.51,25.54,8200.0,25.0521,25.0914,25.0423,25.0718,8200.0
2008-04-22 13:15:00,25.54,25.56,25.54,25.56,12000.0,25.0718,25.0914,25.0718,25.0914,12000.0
2008-04-22 13:20:00,25.55,25.6,25.55,25.58,10400.0,25.0816,25.1307,25.0816,25.111,10400.0
2008-04-22 13:25:00,25.59,25.63,25.59,25.61,19600.0,25.1208,25.1601,25.1208,25.1405,19600.0
2008-04-22 13:30:00,25.6,25.65,25.58,25.65,10900.0,25.1307,25.1797,25.111,25.1797,10900.0
2008-04-22 13:35:00,25.64,25.67,25.62,25.63,11500.0,25.1699,25.1994,25.1503,25.1601,11500.0
2008-04-22 13:40:00,25.63,25.67,25.63,25.67,5100.0,25.1601,25.1994,25.1601,25.1994,5100.0
2008-04-22 13:45:00,25.68,25.7,25.66,25.67,6900.0,25.2092,25.2288,25.1896,25.1994,6900.0
2008-04-22 13:50:00,25.67,25.78,25.65,25.78,9800.0,25.1994,25.3074,25.1797,25.3074,9800.0
2008-04-22 13:55:00,25.78,25.81,25.76,25.8,10600.0,25.3074,25.3368,25.2877,25.327,10600.0
2008-04-22 14:00:00,25.81,25.81,25.75,25.75,8500.0,25.3368,25.3368,25.2779,25.2779,8500.0
2008-04-22 14:05:00,25.75,25.78,25.74,25.78,9000.0,25.2779,25.3074,25.2681,25.3074,9000.0
2008-04-22 14:10:00,25.78,25.78,25.73,25.74,6900.0,25.3074,25.3074,25.2583,25.2681,6900.0
2008-04-22 14:15:00,25.74,25.76,25.69,25.69,10700.0,25.2681,25.2877,25.219,25.219,10700.0
2008-04-22 14:20:00,25.69,25.77,25.65,25.77,10900.0,25.219,25.2975,25.1797,25.2975,10900.0
2008-04-22 14:25:00,25.78,25.85,25.78,25.83,15500.0,25.3074,25.3761,25.3074,25.3564,15500.0
2008-04-22 14:30:00,25.83,25.89,25.82,25.88,12900.0,25.3564,25.4153,25.3466,25.4055,12900.0
2008-04-22 14:35:00,25.87,25.92,25.81,25.81,18300.0,25.3957,25.4448,25.3368,25.3368,18300.0
2008-04-22 14:40:00,25.82,25.82,25.76,25.78,12500.0,25.3466,25.3466,25.2877,25.3074,12500.0
2008-04-22 14:45:00,25.77,25.79,25.75,25.76,5900.0,25.2975,25.3172,25.2779,25.2877,5900.0
2008-04-22 14:50:00,25.76,25.76,25.67,25.67,18600.0,25.2877,25.2877,25.1994,25.1994,18600.0
2008-04-22 14:55:00,25.67,25.78,25.64,25.78,10900.0,25.1994,25.3074,25.1699,25.3074,10900.0
2008-04-22 15:00:00,25.78,25.81,25.7,25.8,23200.0,25.3074,25.3368,25.2288,25.327,23200.0
2008-04-22 15:05:00,25.81,25.89,25.81,25.89,24300.0,25.3368,25.4153,25.3368,25.4153,24300.0
2008-04-22 15:10:00,25.89,25.92,25.85,25.92,22100.0,25.4153,25.4448,25.3761,25.4448,22100.0
2008-04-22 15:15:00,25.92,25.94,25.86,25.88,20800.0,25.4448,25.4644,25.3859,25.4055,20800.0
2008-04-22 15:20:00,25.88,25.89,25.77,25.78,16800.0,25.4055,25.4153,25.2975,25.3074,16800.0
2008-04-22 15:25:00,25.78,25.85,25.72,25.83,14100.0,25.3074,25.3761,25.2485,25.3564,14100.0
2008-04-22 15:30:00,25.83,25.83,25.76,25.77,17900.0,25.3564,25.3564,25.2877,25.2975,17900.0
2008-04-22 15:35:00,25.77,25.77,25.73,25.75,16100.0,25.2975,25.2975,25.2583,25.2779,16100.0
2008-04-22 15:40:00,25.75,25.81,25.75,25.79,17300.0,25.2779,25.3368,25.2779,25.3172,17300.0
2008-04-22 15:45:00,25.79,25.91,25.79,25.91,18200.0,25.3172,25.435,25.3172,25.435,18200.0
2008-04-22 15:50:00,25.91,25.94,25.89,25.91,27700.0,25.435,25.4644,25.4153,25.435,27700.0
2008-04-22 15:55:00,25.92,25.99,25.86,25.9,76900.0,25.4448,25.5135,25.3859,25.4252,76900.0
2008-04-23 09:30:00,26.0,26.0,25.86,25.95,6300.0,25.5233,25.5233,25.3859,25.4742,6300.0
2008-04-23 09:35:00,25.93,26.0,25.83,25.86,8000.0,25.4546,25.5233,25.3564,25.3859,8000.0
2008-04-23 09:40:00,25.86,25.93,25.78,25.83,9600.0,25.3859,25.4546,25.3074,25.3564,9600.0
2008-04-23 09:45:00,25.81,25.9,25.68,25.71,44000.0,25.3368,25.4252,25.2092,25.2386,44000.0
2008-04-23 09:50:00,25.73,25.85,25.69,25.72,4500.0,25.2583,25.3761,25.219,25.2485,4500.0
2008-04-23 09:55:00,25.7,25.7,25.6,25.64,6400.0,25.2288,25.2288,25.1307,25.1699,6400.0
2008-04-23 10:00:00,25.6,25.63,25.57,25.6,3800.0,25.1307,25.1601,25.1012,25.1307,3800.0
2008-04-23 10:05:00,25.6,25.61,25.51,25.56,4600.0,25.1307,25.1405,25.0423,25.0914,4600.0
2008-04-23 10:10:00,25.59,25.59,25.54,25.55,4200.0,25.1208,25.1208,25.0718,25.0816,4200.0
2008-04-23 10:15:00,25.55,25.7,25.54,25.7,3800.0,25.0816,25.2288,25.0718,25.2288,3800.0
2008-04-23 10:20:00,25.7,25.72,25.66,25.68,4800.0,25.2288,25.2485,25.1896,25.2092,4800.0
2008-04-23 10:25:00,25.7,25.77,25.67,25.77,2200.0,25.2288,25.2975,25.1994,25.2975,2200.0
2008-04-23 10:30:00,25.77,25.86,25.75,25.83,39700.0,25.2975,25.3859,25.2779,25.3564,39700.0
2008-04-23 10:35:00,25.83,26.05,25.83,26.0,9900.0,25.3564,25.5724,25.3564,25.5233,9900.0
2008-04-23 10:40:00,25.99,26.13,25.98,26.1,10400.0,25.5135,25.6509,25.5037,25.6215,10400.0
2008-04-23 10:45:00,26.1,26.11,26.06,26.11,4500.0,25.6215,25.6313,25.5822,25.6313,4500.0
2008-04-23 10:50:00,26.11,26.2,26.11,26.2,2300.0,25.6313,25.7197,25.6313,25.7197,2300.0
2008-04-23 10:55:00,26.17,26.25,26.14,26.14,13400.0,25.6902,25.7687,25.6608,25.6608,13400.0
2008-04-23 11:00:00,26.13,26.16,26.12,26.12,12200.0,25.6509,25.6804,25.6411,25.6411,12200.0
2008-04-23 11:05:00,26.12,26.13,26.11,26.13,5500.0,25.6411,25.6509,25.6313,25.6509,5500.0
2008-04-23 11:10:00,26.13,26.14,26.11,26.11,6900.0,25.6509,25.6608,25.6313,25.6313,6900.0
2008-04-23 11:15:00,26.11,26.11,26.0,26.0,5400.0,25.6313,25.6313,25.5233,25.5233,5400.0
2008-04-23 11:20:00,25.99,26.02,25.97,26.02,7100.0,25.5135,25.543,25.4939,25.543,7100.0
2008-04-23 11:25:00,26.05,26.05,25.96,25.97,3500.0,25.5724,25.5724,25.4841,25.4939,3500.0
2008-04-23 11:30:00,25.96,25.97,25.92,25.96,7200.0,25.4841,25.4939,25.4448,25.4841,7200.0
2008-04-23 11:35:00,25.96,25.97,25.93,25.96,3100.0,25.4841,25.4939,25.4546,25.4841,3100.0
2008-04-23 11:40:00,25.96,25.97,25.94,25.97,4000.0,25.4841,25.4939,25.4644,25.4939,4000.0
2008-04-23 11:45:00,25.94,25.99,25.91,25.98,3900.0,25.4644,25.5135,25.435,25.5037,3900.0
2008-04-23 11:50:00,25.98,25.98,25.87,25.88,4600.0,25.5037,25.5037,25.3957,25.4055,4600.0
2008-04-23 11:55:00,25.89,25.92,25.83,25.83,4000.0,25.4153,25.4448,25.3564,25.3564,4000.0
2008-04-23 12:00:00,25.85,25.88,25.82,25.85,6900.0,25.3761,25.4055,25.3466,25.3761,6900.0
2008-04-23 12:05:00,25.87,25.87,25.81,25.81,4300.0,25.3957,25.3957,25.3368,25.3368,4300.0
2008-04-23 12:10:00,25.82,25.83,25.75,25.78,5800.0,25.3466,25.3564,25.2779,25.3074,5800.0
2008-04-23 12:15:00,25.75,25.8,25.75,25.78,5900.0,25.2779,25.327,25.2779,25.3074,5900.0
2008-04-23 12:20:00,25.76,25.78,25.67,25.67,11600.0,25.2877,25.3074,25.1994,25.1994,11600.0
2008-04-23 12:25:00,25.67,25.69,25.66,25.66,5100.0,25.1994,25.219,25.1896,25.1896,5100.0
2008-04-23 12:30:00,25.65,25.65,25.6,25.6,4700.0,25.1797,25.1797,25.1307,25.1307,4700.0
2008-04-23 12:35:00,25.57,25.58,25.52,25.57,7300.0,25.1012,25.111,25.0521,25.1012,7300.0
2008-04-23 12:40:00,25.59,25.62,25.58,25.58,4300.0,25.1208,25.1503,25.111,25.111,4300.0
2008-04-23 12:45:00,25.58,25.59,25.57,25.57,3000.0,25.111,25.1208,25.1012,25.1012,3000.0
2008-04-23 12:50:00,25.57,25.61,25.54,25.56,18000.0,25.1012,25.1405,25.0718,25.0914,18000.0
2008-04-23 12:55:00,25.55,25.57,25.54,25.56,3800.0,25.0816,25.1012,25.0718,25.0914,3800.0
2008-04-23 13:00:00,25.55,25.56,25.51,25.54,5200.0,25.0816,25.0914,25.0423,25.0718,5200.0
2008-04-23 13:05:00,25.54,25.54,25.47,25.49,8400.0,25.0718,25.0718,25.003,25.0227,8400.0
2008-04-23 13:10:00,25.49,25.55,25.49,25.53,61400.0,25.0227,25.0816,25.0227,25.0619,61400.0
2008-04-23 13:15:00,25.53,25.53,25.44,25.46,15300.0,25.0619,25.0619,24.9736,24.9932,15300.0
2008-04-23 13:20:00,25.45,25.54,25.45,25.54,8400.0,24.9834,25.0718,24.9834,25.0718,8400.0
2008-04-23 13:25:00,25.57,25.57,25.54,25.55,6500.0,25.1012,25.1012,25.0718,25.0816,6500.0
2008-04-23 13:30:00,25.55,25.56,25.48,25.5,10800.0,25.0816,25.0914,25.0129,25.0325,10800.0
2008-04-23 13:35:00,25.51,25.54,25.48,25.5,6900.0,25.0423,25.0718,25.0129,25.0325,6900.0
2008-04-23 13:40:00,25.5,25.53,25.44,25.45,7300.0,25.0325,25.0619,24.9736,24.9834,7300.0
2008-04-23 13:45:00,25.46,25.59,25.45,25.58,9900.0,24.9932,25.1208,24.9834,25.111,9900.0
2008-04-23 13:50:00,25.58,25.64,25.58,25.63,7600.0,25.111,25.1699,25.111,25.1601,7600.0
2008-04-23 13:55:00,25.62,25.65,25.58,25.63,9300.0,25.1503,25.1797,25.111,25.1601,9300.0
2008-04-23 14:00:00,25.64,25.64,25.6,25.64,18800.0,25.1699,25.1699,25.1307,25.1699,18800.0
2008-04-23 14:05:00,25.63,25.65,25.58,25.59,10300.0,25.1601,25.1797,25.111,25.1208,10300.0
2008-04-23 14:10:00,25.59,25.73,25.59,25.69,20900.0,25.1208,25.2583,25.1208,25.219,20900.0
2008-04-23 14:15:00,25.68,25.7,25.66,25.66,10300.0,25.2092,25.2288,25.1896,25.1896,10300.0
2008-04-23 14:20:00,25.65,25.65,25.61,25.61,8300.0,25.1797,25.1797,25.1405,25.1405,8300.0
2008-04-23 14:25:00,25.6,25.62,25.57,25.59,6300.0,25.1307,25.1503,25.1012,25.1208,6300.0
2008-04-23 14:30:00,25.58,25.69,25.56,25.65,25200.0,25.111,25.219,25.0914,25.1797,25200.0
2008-04-23 14:35:00,25.65,25.67,25.57,25.57,15400.0,25.1797,25.1994,25.1012,25.1012,15400.0
2008-04-23 14:40:00,25.57,25.62,25.56,25.57,11900.0,25.1012,25.1503,25.0914,25.1012,11900.0
2008-04-23 14:45:00,25.57,25.59,25.55,25.57,13400.0,25.1012,25.1208,25.0816,25.1012,13400.0
2008-04-23 14:50:00,25.57,25.64,25.57,25.64,11100.0,25.1012,25.1699,25.1012,25.1699,11100.0
2008-04-23 14:55:00,25.64,25.66,25.56,25.56,13900.0,25.1699,25.1896,25.0914,25.0914,13900.0
2008-04-23 15:00:00,25.56,25.61,25.54,25.59,24800.0,25.0914,25.1405,25.0718,25.1208,24800.0
2008-04-23 15:05:00,25.6,25.63,25.59,25.6,18600.0,25.1307,25.1601,25.1208,25.1307,18600.0
2008-04-23 15:10:00,25.6,25.65,25.6,25.62,13600.0,25.1307,25.1797,25.1307,25.1503,13600.0
2008-04-23 15:15:00,25.63,25.64,25.61,25.63,18300.0,25.1601,25.1699,25.1405,25.1601,18300.0
2008-04-23 15:20:00,25.64,25.66,25.63,25.65,20900.0,25.1699,25.1896,25.1601,25.1797,20900.0
2008-04-23 15:25:00,25.66,25.76,25.53,25.56,25000.0,25.1896,25.2877,25.0619,25.0914,25000.0
2008-04-23 15:30:00,25.54,25.64,25.54,25.6,14500.0,25.0718,25.1699,25.0718,25.1307,14500.0
2008-04-23 15:35:00,25.59,25.68,25.57,25.68,13500.0,25.1208,25.2092,25.1012,25.2092,13500.0
2008-04-23 15:40:00,25.68,25.68,25.62,25.62,34500.0,25.2092,25.2092,25.1503,25.1503,34500.0
2008-04-23 15:45:00,25.61,25.61,25.52,25.56,15000.0,25.1405,25.1405,25.0521,25.0914,15000.0
2008-04-23 15:50:00,25.56,25.57,25.51,25.55,21900.0,25.0914,25.1012,25.0423,25.0816,21900.0
2008-04-23 15:55:00,25.55,25.68,25.55,25.67,29200.0,25.0816,25.2092,25.0816,25.1994,29200.0
2008-04-24 09:30:00,25.59,25.62,25.53,25.58,5800.0,25.1208,25.1503,25.0619,25.111,5800.0
2008-04-24 09:35:00,25.54,25.58,25.44,25.47,3400.0,25.0718,25.111,24.9736,25.003,3400.0
2008-04-24 09:40:00,25.47,25.52,25.38,25.38,5600.0,25.003,25.0521,24.9147,24.9147,5600.0
2008-04-24 09:45:00,25.39,25.39,25.26,25.29,6700.0,24.9245,24.9245,24.7969,24.8263,6700.0
2008-04-24 09:50:00,25.3,25.45,25.28,25.44,8200.0,24.8362,24.9834,24.8165,24.9736,8200.0
2008-04-24 09:55:00,25.44,25.45,25.39,25.42,7600.0,24.9736,24.9834,24.9245,24.954,7600.0
2008-04-24 10:00:00,25.36,25.41,25.19,25.19,11500.0,24.8951,24.9441,24.7282,24.7282,11500.0
2008-04-24 10:05:00,25.19,25.19,25.0,25.03,20900.0,24.7282,24.7282,24.5417,24.5711,20900.0
2008-04-24 10:10:00,25.02,25.2,25.01,25.2,13700.0,24.5613,24.738,24.5515,24.738,13700.0
2008-04-24 10:15:00,25.18,25.19,25.04,25.09,3600.0,24.7184,24.7282,24.5809,24.63,3600.0
2008-04-24 10:20:00,25.1,25.1,24.97,25.09,13700.0,24.6398,24.6398,24.5122,24.63,13700.0
2008-04-24 10:25:00,25.11,25.14,24.99,25.14,21700.0,24.6496,24.6791,24.5318,24.6791,21700.0
2008-04-24 10:30:00,25.13,25.15,25.1,25.11,9100.0,24.6693,24.6889,24.6398,24.6496,9100.0
2008-04-24 10:35:00,25.11,25.16,25.11,25.12,10200.0,24.6496,24.6987,24.6496,24.6595,10200.0
2008-04-24 10:40:00,25.11,25.2,25.1,25.19,9500.0,24.6496,24.738,24.6398,24.7282,9500.0
2008-04-24 10:45:00,25.19,25.25,25.17,25.21,8800.0,24.7282,24.7871,24.7085,24.7478,8800.0
2008-04-24 10:50:00,25.22,25.23,25.2,25.21,8100.0,24.7576,24.7674,24.738,24.7478,8100.0
2008-04-24 10:55:00,25.21,25.22,25.01,25.01,31800.0,24.7478,24.7576,24.5515,24.5515,31800.0
2008-04-24 11:00:00,25.01,25.21,25.01,25.13,35300.0,24.5515,24.7478,24.5515,24.6693,35300.0
2008-04-24 11:05:00,25.13,25.2,25.09,25.1,24100.0,24.6693,24.738,24.63,24.6398,24100.0
2008-04-24 11:10:00,25.12,25.2,25.12,25.18,6200.0,24.6595,24.738,24.6595,24.7184,6200.0
2008-04-24 11:15:00,25.2,25.23,25.09,25.13,55300.0,24.738,24.7674,24.63,24.6693,55300.0
2008-04-24 11:20:00,25.16,25.23,25.11,25.18,18000.0,24.6987,24.7674,24.6496,24.7184,18000.0
2008-04-24 11:25:00,25.2,25.3,25.11,25.3,23800.0,24.738,24.8362,24.6496,24.8362,23800.0
2008-04-24 11:30:00,25.32,25.41,25.2,25.41,28000.0,24.8558,24.9441,24.738,24.9441,28000.0
2008-04-24 11:35:00,25.43,25.5,25.43,25.49,22300.0,24.9638,25.0325,24.9638,25.0227,22300.0
2008-04-24 11:40:00,25.49,25.51,25.43,25.46,11400.0,25.0227,25.0423,24.9638,24.9932,11400.0
2008-04-24 11:45:00,25.47,25.51,25.43,25.5,9500.0,25.003,25.0423,24.9638,25.0325,9500.0
2008-04-24 11:50:00,25.52,25.56,25.49,25.49,6600.0,25.0521,25.0914,25.0227,25.0227,6600.0
2008-04-24 11:55:00,25.48,25.48,25.43,25.43,2600.0,25.0129,25.0129,24.9638,24.9638,2600.0
2008-04-24 12:00:00,25.43,25.45,25.32,25.4,32600.0,24.9638,24.9834,24.8558,24.9343,32600.0
2008-04-24 12:05:00,25.42,25.48,25.41,25.44,4900.0,24.954,25.0129,24.9441,24.9736,4900.0
2008-04-24 12:10:00,25.51,25.55,25.48,25.53,3400.0,25.0423,25.0816,25.0129,25.0619,3400.0
2008-04-24 12:15:00,25.51,25.57,25.45,25.5,6900.0,25.0423,25.1012,24.9834,25.0325,6900.0
2008-04-24 12:20:00,25.52,25.53,25.5,25.5,2200.0,25.0521,25.0619,25.0325,25.0325,2200.0
2008-04-24 12:25:00,25.48,25.48,25.42,25.42,3500.0,25.0129,25.0129,24.954,24.954,3500.0
2008-04-24 12:30:00,25.44,25.46,25.43,25.45,2700.0,24.9736,24.9932,24.9638,24.9834,2700.0
2008-04-24 12:35:00,25.47,25.55,25.45,25.55,6500.0,25.003,25.0816,24.9834,25.0816,6500.0
2008-04-24 12:40:00,25.53,25.69,25.53,25.67,6500.0,25.0619,25.219,25.0619,25.1994,6500.0
2008-04-24 12:45:00,25.65,25.66,25.52,25.54,21200.0,25.1797,25.1896,25.0521,25.0718,21200.0
2008-04-24 12:50:00,25.56,25.59,25.53,25.56,7100.0,25.0914,25.1208,25.0619,25.0914,7100.0
2008-04-24 12:55:00,25.55,25.59,25.55,25.58,7200.0,25.0816,25.1208,25.0816,25.111,7200.0
2008-04-24 13:00:00,25.58,25.62,25.55,25.61,10900.0,25.111,25.1503,25.0816,25.1405,10900.0
2008-04-24 13:05:00,25.61,25.63,25.56,25.61,6300.0,25.1405,25.1601,25.0914,25.1405,6300.0
2008-04-24 13:10:00,25.61,25.61,25.56,25.58,7000.0,25.1405,25.1405,25.0914,25.111,7000.0
2008-04-24 13:15:00,25.59,25.61,25.57,25.61,10000.0,25.1208,25.1405,25.1012,25.1405,10000.0
2008-04-24 13:20:00,25.59,25.63,25.55,25.56,14200.0,25.1208,25.1601,25.0816,25.0914,14200.0
2008-04-24 13:25:00,25.57,25.62,25.56,25.62,6400.0,25.1012,25.1503,25.0914,25.1503,6400.0
2008-04-24 13:30:00,25.62,25.68,25.62,25.65,9500.0,25.1503,25.2092,25.1503,25.1797,9500.0
2008-04-24 13:35:00,25.65,25.66,25.61,25.66,13300.0,25.1797,25.1896,25.1405,25.1896,13300.0
2008-04-24 13:40:00,25.65,25.69,25.64,25.69,6700.0,25.1797,25.219,25.1699,25.219,6700.0
2008-04-24 13:45:00,25.68,25.7,25.65,25.69,7200.0,25.2092,25.2288,25.1797,25.219,7200.0
2008-04-24 13:50:00,25.71,25.8,25.67,25.77,20200.0,25.2386,25.327,25.1994,25.2975,20200.0
2008-04-24 13:55:00,25.77,25.81,25.73,25.81,11500.0,25.2975,25.3368,25.2583,25.3368,11500.0
2008-04-24 14:00:00,25.8,25.91,25.79,25.91,39800.0,25.327,25.435,25.3172,25.435,39800.0
2008-04-24 14:05:00,25.92,26.06,25.91,26.05,27200.0,25.4448,25.5822,25.435,25.5724,27200.0
2008-04-24 14:10:00,26.05,26.06,26.0,26.04,24300.0,25.5724,25.5822,25.5233,25.5626,24300.0
2008-04-24 14:15:00,26.06,26.15,26.05,26.11,25600.0,25.5822,25.6706,25.5724,25.6313,25600.0
2008-04-24 14:20:00,26.11,26.15,26.09,26.15,25200.0,25.6313,25.6706,25.6117,25.6706,25200.0
2008-04-24 14:25:00,26.15,26.18,26.12,26.16,22100.0,25.6706,25.7,25.6411,25.6804,22100.0
2008-04-24 14:30:00,26.17,26.26,26.17,26.26,78800.0,25.6902,25.7786,25.6902,25.7786,78800.0
2008-04-24 14:35:00,26.26,26.31,26.25,26.28,52500.0,25.7786,25.8276,25.7687,25.7982,52500.0
2008-04-24 14:40:00,26.28,26.33,26.25,26.25,15000.0,25.7982,25.8473,25.7687,25.7687,15000.0
2008-04-24 14:45:00,26.25,26.35,26.25,26.28,24800.0,25.7687,25.8669,25.7687,25.7982,24800.0
2008-04-24 14:50:00,26.26,26.27,26.2,26.2,33400.0,25.7786,25.7884,25.7197,25.7197,33400.0
2008-04-24 14:55:00,26.21,26.25,26.16,26.24,35900.0,25.7295,25.7687,25.6804,25.7589,35900.0
2008-04-24 15:00:00,26.23,26.25,26.23,26.24,17400.0,25.7491,25.7687,25.7491,25.7589,17400.0
2008-04-24 15:05:00,26.24,26.26,26.23,26.25,41300.0,25.7589,25.7786,25.7491,25.7687,41300.0
2008-04-24 15:10:00,26.25,26.25,26.22,26.23,23600.0,25.7687,25.7687,25.7393,25.7491,23600.0
2008-04-24 15:15:00,26.21,26.22,26.12,26.19,33600.0,25.7295,25.7393,25.6411,25.7098,33600.0
2008-04-24 15:20:00,26.19,26.19,26.12,26.12,17900.0,25.7098,25.7098,25.6411,25.6411,17900.0
2008-04-24 15:25:00,26.12,26.22,26.12,26.19,17200.0,25.6411,25.7393,25.6411,25.7098,17200.0
2008-04-24 15:30:00,26.17,26.25,26.16,26.25,58700.0,25.6902,25.7687,25.6804,25.7687,58700.0
2008-04-24 15:35:00,26.24,26.25,26.21,26.24,27300.0,25.7589,25.7687,25.7295,25.7589,27300.0
2008-04-24 15:40:00,26.23,26.27,26.04,26.04,49100.0,25.7491,25.7884,25.5626,25.5626,49100.0
2008-04-24 15:45:00,26.03,26.03,25.92,25.94,34800.0,25.5528,25.5528,25.4448,25.4644,34800.0
2008-04-24 15:50:00,25.94,26.01,25.91,25.94,72300.0,25.4644,25.5331,25.435,25.4644,72300.0
2008-04-24 15:55:00,25.93,25.94,25.84,25.84,109500.0,25.4546,25.4644,25.3663,25.3663,109500.0
2008-04-25 09:30:00,25.98,26.2,25.95,26.02,34400.0,25.5037,25.7197,25.4742,25.543,34400.0
2008-04-25 09:35:00,26.06,26.29,25.94,26.17,25100.0,25.5822,25.808,25.4644,25.6902,25100.0
2008-04-25 09:40:00,26.19,26.63,26.17,26.45,70900.0,25.7098,26.1418,25.6902,25.9651,70900.0
2008-04-25 09:45:00,26.47,26.52,26.03,26.05,62900.0,25.9847,26.0338,25.5528,25.5724,62900.0
2008-04-25 09:50:00,26.07,26.08,26.0,26.06,30900.0,25.592,25.6019,25.5233,25.5822,30900.0
2008-04-25 09:55:00,26.07,26.09,26.05,26.05,47200.0,25.592,25.6117,25.5724,25.5724,47200.0
2008-04-25 10:00:00,26.06,26.09,26.05,26.05,50700.0,25.5822,25.6117,25.5724,25.5724,50700.0
2008-04-25 10:05:00,26.05,26.06,25.96,26.04,100400.0,25.5724,25.5822,25.4841,25.5626,100400.0
2008-04-25 10:10:00,26.04,26.08,25.98,26.05,31500.0,25.5626,25.6019,25.5037,25.5724,31500.0
2008-04-25 10:15:00,26.04,26.32,25.99,26.32,36100.0,25.5626,25.8375,25.5135,25.8375,36100.0
2008-04-25 10:20:00,26.32,26.32,26.14,26.25,64000.0,25.8375,25.8375,25.6608,25.7687,64000.0
2008-04-25 10:25:00,26.26,26.44,26.26,26.31,19800.0,25.7786,25.9553,25.7786,25.8276,19800.0
2008-04-25 10:30:00,26.3,26.37,26.26,26.37,18700.0,25.8178,25.8865,25.7786,25.8865,18700.0
2008-04-25 10:35:00,26.38,26.41,26.18,26.19,31500.0,25.8964,25.9258,25.7,25.7098,31500.0
2008-04-25 10:40:00,26.19,26.35,26.19,26.31,14800.0,25.7098,25.8669,25.7098,25.8276,14800.0
2008-04-25 10:45:00,26.31,26.35,26.3,26.33,11200.0,25.8276,25.8669,25.8178,25.8473,11200.0
2008-04-25 10:50:00,26.33,26.41,26.31,26.34,13400.0,25.8473,25.9258,25.8276,25.8571,13400.0
2008-04-25 10:55:00,26.33,26.39,26.3,26.38,7000.0,25.8473,25.9062,25.8178,25.8964,7000.0
2008-04-25 11:00:00,26.38,26.47,26.38,26.43,17900.0,25.8964,25.9847,25.8964,25.9454,17900.0
2008-04-25 11:05:00,26.43,26.57,26.4,26.55,26500.0,25.9454,26.0829,25.916,26.0632,26500.0
2008-04-25 11:10:00,26.54,26.75,26.52,26.55,71000.0,26.0534,26.2596,26.0338,26.0632,71000.0
2008-04-25 11:15:00,26.55,26.55,26.44,26.44,11100.0,26.0632,26.0632,25.9553,25.9553,11100.0
2008-04-25 11:20:00,26.43,26.43,26.27,26.29,8900.0,25.9454,25.9454,25.7884,25.808,8900.0
2008-04-25 11:25:00,26.27,26.4,26.26,26.4,12000.0,25.7884,25.916,25.7786,25.916,12000.0
2008-04-25 11:30:00,26.45,26.6,26.45,26.53,25200.0,25.9651,26.1123,25.9651,26.0436,25200.0
2008-04-25 11:35:00,26.53,26.53,26.47,26.52,25700.0,26.0436,26.0436,25.9847,26.0338,25700.0
2008-04-25 11:40:00,26.51,26.62,26.5,26.61,6000.0,26.024,26.132,26.0142,26.1221,6000.0
2008-04-25 11:45:00,26.61,26.7,26.61,26.7,8300.0,26.1221,26.2105,26.1221,26.2105,8300.0
2008-04-25 11:50:00,26.67,26.75,26.61,26.75,11600.0,26.181,26.2596,26.1221,26.2596,11600.0
2008-04-25 11:55:00,26.73,26.75,26.62,26.73,16500.0,26.2399,26.2596,26.132,26.2399,16500.0
2008-04-25 12:00:00,26.75,26.75,26.69,26.71,22300.0,26.2596,26.2596,26.2007,26.2203,22300.0
2008-04-25 12:05:00,26.71,26.83,26.7,26.75,26700.0,26.2203,26.3381,26.2105,26.2596,26700.0
2008-04-25 12:10:00,26.75,26.98,26.75,26.87,75700.0,26.2596,26.4854,26.2596,26.3774,75700.0
2008-04-25 12:15:00,26.88,26.91,26.86,26.88,14400.0,26.3872,26.4166,26.3676,26.3872,14400.0
2008-04-25 12:20:00,26.89,26.91,26.83,26.9,15800.0,26.397,26.4166,26.3381,26.4068,15800.0
2008-04-25 12:25:00,26.91,26.92,26.86,26.91,27200.0,26.4166,26.4265,26.3676,26.4166,27200.0
2008-04-25 12:30:00,26.91,27.01,26.91,26.98,60200.0,26.4166,26.5148,26.4166,26.4854,60200.0
2008-04-25 12:35:00,26.97,27.01,26.95,27.0,23700.0,26.4755,26.5148,26.4559,26.505,23700.0
2008-04-25 12:40:00,27.0,27.01,26.98,27.0,24500.0,26.505,26.5148,26.4854,26.505,24500.0
2008-04-25 12:45:00,26.99,27.0,26.95,26.95,22500.0,26.4952,26.505,26.4559,26.4559,22500.0
2008-04-25 12:50:00,26.95,26.95,26.88,26.88,12900.0,26.4559,26.4559,26.3872,26.3872,12900.0
2008-04-25 12:55:00,26.92,26.93,26.85,26.87,14300.0,26.4265,26.4363,26.3577,26.3774,14300.0
2008-04-25 13:00:00,26.88,26.88,26.82,26.84,7600.0,26.3872,26.3872,26.3283,26.3479,7600.0
2008-04-25 13:05:00,26.82,26.85,26.8,26.81,64600.0,26.3283,26.3577,26.3087,26.3185,64600.0
2008-04-25 13:10:00,26.8,26.83,26.77,26.8,37200.0,26.3087,26.3381,26.2792,26.3087,37200.0
2008-04-25 13:15:00,26.8,26.84,26.75,26.77,48800.0,26.3087,26.3479,26.2596,26.2792,48800.0
2008-04-25 13:20:00,26.76,26.8,26.74,26.79,19000.0,26.2694,26.3087,26.2498,26.2988,19000.0
2008-04-25 13:25:00,26.82,26.82,26.77,26.79,10500.0,26.3283,26.3283,26.2792,26.2988,10500.0
2008-04-25 13:30:00,26.8,26.85,26.72,26.84,12700.0,26.3087,26.3577,26.2301,26.3479,12700.0
2008-04-25 13:35:00,26.82,26.86,26.78,26.82,35700.0,26.3283,26.3676,26.289,26.3283,35700.0
2008-04-25 13:40:00,26.81,26.82,26.73,26.73,9400.0,26.3185,26.3283,26.2399,26.2399,9400.0
2008-04-25 13:45:00,26.73,26.78,26.72,26.76,10100.0,26.2399,26.289,26.2301,26.2694,10100.0
2008-04-25 13:50:00,26.77,26.83,26.74,26.74,17200.0,26.2792,26.3381,26.2498,26.2498,17200.0
2008-04-25 13:55:00,26.74,26.85,26.73,26.8,48700.0,26.2498,26.3577,26.2399,26.3087,48700.0
2008-04-25 14:00:00,26.8,26.86,26.78,26.79,12000.0,26.3087,26.3676,26.289,26.2988,12000.0
2008-04-25 14:05:00,26.79,26.9,26.78,26.88,34100.0,26.2988,26.4068,26.289,26.3872,34100.0
2008-04-25 14:10:00,26.86,26.88,26.83,26.86,20100.0,26.3676,26.3872,26.3381,26.3676,20100.0
2008-04-25 14:15:00,26.86,26.87,26.79,26.82,19800.0,26.3676,26.3774,26.2988,26.3283,19800.0
2008-04-25 14:20:00,26.82,26.82,26.79,26.8,39900.0,26.3283,26.3283,26.2988,26.3087,39900.0
2008-04-25 14:25:00,26.8,26.87,26.8,26.84,10400.0,26.3087,26.3774,26.3087,26.3479,10400.0
2008-04-25 14:30:00,26.84,26.86,26.8,26.82,13500.0,26.3479,26.3676,26.3087,26.3283,13500.0
2008-04-25 14:35:00,26.83,26.85,26.8,26.83,13300.0,26.3381,26.3577,26.3087,26.3381,13300.0
2008-04-25 14:40:00,26.84,26.85,26.81,26.85,12400.0,26.3479,26.3577,26.3185,26.3577,12400.0
2008-04-25 14:45:00,26.84,26.87,26.8,26.81,17600.0,26.3479,26.3774,26.3087,26.3185,17600.0
2008-04-25 14:50:00,26.81,26.85,26.8,26.85,23300.0,26.3185,26.3577,26.3087,26.3577,23300.0
2008-04-25 14:55:00,26.85,26.87,26.83,26.87,24000.0,26.3577,26.3774,26.3381,26.3774,24000.0
2008-04-25 15:00:00,26.87,27.05,26.87,27.01,66200.0,26.3774,26.5541,26.3774,26.5148,66200.0
2008-04-25 15:05:00,27.01,27.03,26.99,27.02,37800.0,26.5148,26.5344,26.4952,26.5246,37800.0
2008-04-25 15:10:00,27.02,27.02,26.99,27.01,41400.0,26.5246,26.5246,26.4952,26.5148,41400.0
2008-04-25 15:15:00,27.02,27.1,27.01,27.1,30000.0,26.5246,26.6032,26.5148,26.6032,30000.0
2008-04-25 15:20:00,27.09,27.28,27.09,27.28,49100.0,26.5933,26.7799,26.5933,26.7799,49100.0
2008-04-25 15:25:00,27.28,27.33,27.2,27.24,50500.0,26.7799,26.8289,26.7013,26.7406,50500.0
2008-04-25 15:30:00,27.23,27.24,27.2,27.2,62900.0,26.7308,26.7406,26.7013,26.7013,62900.0
2008-04-25 15:35:00,27.2,27.23,27.2,27.21,55600.0,26.7013,26.7308,26.7013,26.7111,55600.0
2008-04-25 15:40:00,27.22,27.24,27.2,27.21,50500.0,26.721,26.7406,26.7013,26.7111,50500.0
2008-04-25 15:45:00,27.21,27.24,27.2,27.2,41400.0,26.7111,26.7406,26.7013,26.7013,41400.0
2008-04-25 15:50:00,27.2,27.21,26.99,27.01,84600.0,26.7013,26.7111,26.4952,26.5148,84600.0
2008-04-25 15:55:00,27.03,27.13,26.99,27.13,86000.0,26.5344,26.6326,26.4952,26.6326,86000.0
2008-04-28 09:30:00,27.32,27.65,27.13,27.35,103800.0,26.8191,27.1431,26.6326,26.8486,103800.0
2008-04-28 09:35:00,27.34,27.76,27.31,27.55,76700.0,26.8388,27.2511,26.8093,27.0449,76700.0
2008-04-28 09:40:00,27.55,27.61,27.37,27.44,53000.0,27.0449,27.1038,26.8682,26.9369,53000.0
2008-04-28 09:45:00,27.47,27.63,27.46,27.62,48500.0,26.9664,27.1234,26.9566,27.1136,48500.0
2008-04-28 09:50:00,27.62,27.69,27.5,27.5,42600.0,27.1136,27.1823,26.9958,26.9958,42600.0
2008-04-28 09:55:00,27.5,27.61,27.46,27.54,31700.0,26.9958,27.1038,26.9566,27.0351,31700.0
2008-04-28 10:00:00,27.54,27.57,27.14,27.15,45500.0,27.0351,27.0645,26.6424,26.6522,45500.0
2008-04-28 10:05:00,27.13,27.28,26.99,27.28,35100.0,26.6326,26.7799,26.4952,26.7799,35100.0
2008-04-28 10:10:00,27.26,27.4,27.26,27.33,25100.0,26.7602,26.8977,26.7602,26.8289,25100.0
2008-04-28 10:15:00,27.34,27.35,27.13,27.13,121000.0,26.8388,26.8486,26.6326,26.6326,121000.0
2008-04-28 10:20:00,27.14,27.28,27.14,27.25,24500.0,26.6424,26.7799,26.6424,26.7504,24500.0
2008-04-28 10:25:00,27.23,27.25,27.1,27.11,22800.0,26.7308,26.7504,26.6032,26.613,22800.0
2008-04-28 10:30:00,27.11,27.2,27.08,27.2,27600.0,26.613,26.7013,26.5835,26.7013,27600.0
2008-04-28 10:35:00,27.2,27.2,27.19,27.19,5300.0,26.7013,26.7013,26.6915,26.6915,5300.0
2008-04-28 10:40:00,27.19,27.22,27.15,27.21,15600.0,26.6915,26.721,26.6522,26.7111,15600.0
2008-04-28 10:45:00,27.2,27.22,27.2,27.21,13100.0,26.7013,26.721,26.7013,26.7111,13100.0
2008-04-28 10:50:00,27.22,27.24,27.2,27.24,21000.0,26.721,26.7406,26.7013,26.7406,21000.0
2008-04-28 10:55:00,27.24,27.29,27.24,27.29,13700.0,26.7406,26.7897,26.7406,26.7897,13700.0
2008-04-28 11:00:00,27.31,27.32,27.3,27.3,7300.0,26.8093,26.8191,26.7995,26.7995,7300.0
2008-04-28 11:05:00,27.32,27.33,27.3,27.32,16200.0,26.8191,26.8289,26.7995,26.8191,16200.0
2008-04-28 11:10:00,27.33,27.33,27.31,27.31,21900.0,26.8289,26.8289,26.8093,26.8093,21900.0
2008-04-28 11:15:00,27.32,27.33,27.29,27.3,19400.0,26.8191,26.8289,26.7897,26.7995,19400.0
2008-04-28 11:20:00,27.29,27.33,27.28,27.32,13800.0,26.7897,26.8289,26.7799,26.8191,13800.0
2008-04-28 11:25:00,27.32,27.37,27.32,27.37,21400.0,26.8191,26.8682,26.8191,26.8682,21400.0
2008-04-28 11:30:00,27.37,27.44,27.35,27.44,8700.0,26.8682,26.9369,26.8486,26.9369,8700.0
2008-04-28 11:35:00,27.44,27.48,27.44,27.48,8300.0,26.9369,26.9762,26.9369,26.9762,8300.0
2008-04-28 11:40:00,27.48,27.57,27.47,27.57,31000.0,26.9762,27.0645,26.9664,27.0645,31000.0
2008-04-28 11:45:00,27.56,27.56,27.45,27.47,24500.0,27.0547,27.0547,26.9467,26.9664,24500.0
2008-04-28 11:50:00,27.47,27.49,27.46,27.48,6800.0,26.9664,26.986,26.9566,26.9762,6800.0
2008-04-28 11:55:00,27.46,27.49,27.46,27.46,8600.0,26.9566,26.986,26.9566,26.9566,8600.0
2008-04-28 12:00:00,27.47,27.49,27.46,27.47,16100.0,26.9664,26.986,26.9566,26.9664,16100.0
2008-04-28 12:05:00,27.47,27.49,27.45,27.45,18000.0,26.9664,26.986,26.9467,26.9467,18000.0
2008-04-28 12:10:00,27.46,27.51,27.46,27.49,7100.0,26.9566,27.0056,26.9566,26.986,7100.0
2008-04-28 12:15:00,27.5,27.51,27.49,27.51,28200.0,26.9958,27.0056,26.986,27.0056,28200.0
2008-04-28 12:20:00,27.5,27.6,27.5,27.6,48700.0,26.9958,27.094,26.9958,27.094,48700.0
2008-04-28 12:25:00,27.59,27.64,27.59,27.63,24400.0,27.0842,27.1333,27.0842,27.1234,24400.0
2008-04-28 12:30:00,27.64,27.67,27.64,27.66,17000.0,27.1333,27.1627,27.1333,27.1529,17000.0
2008-04-28 12:35:00,27.66,27.66,27.64,27.66,10900.0,27.1529,27.1529,27.1333,27.1529,10900.0
2008-04-28 12:40:00,27.65,27.67,27.64,27.66,21400.0,27.1431,27.1627,27.1333,27.1529,21400.0
2008-04-28 12:45:00,27.65,27.67,27.58,27.63,14200.0,27.1431,27.1627,27.0744,27.1234,14200.0
2008-04-28 12:50:00,27.64,27.67,27.62,27.64,10900.0,27.1333,27.1627,27.1136,27.1333,10900.0
2008-04-28 12:55:00,27.65,27.67,27.61,27.63,11000.0,27.1431,27.1627,27.1038,27.1234,11000.0
2008-04-28 13:00:00,27.63,27.69,27.63,27.69,14200.0,27.1234,27.1823,27.1234,27.1823,14200.0
2008-04-28 13:05:00,27.68,27.71,27.68,27.68,22500.0,27.1725,27.202,27.1725,27.1725,22500.0
2008-04-28 13:10:00,27.69,27.69,27.66,27.69,13700.0,27.1823,27.1823,27.1529,27.1823,13700.0
2008-04-28 13:15:00,27.68,27.71,27.68,27.68,33900.0,27.1725,27.202,27.1725,27.1725,33900.0
2008-04-28 13:20:00,27.68,27.7,27.66,27.67,15900.0,27.1725,27.1922,27.1529,27.1627,15900.0
2008-04-28 13:25:00,27.67,27.81,27.66,27.79,22600.0,27.1627,27.3001,27.1529,27.2805,22600.0
2008-04-28 13:30:00,27.8,27.82,27.76,27.77,23100.0,27.2903,27.31,27.2511,27.2609,23100.0
2008-04-28 13:35:00,27.78,27.8,27.66,27.66,26400.0,27.2707,27.2903,27.1529,27.1529,26400.0
2008-04-28 13:40:00,27.66,27.77,27.64,27.65,24800.0,27.1529,27.2609,27.1333,27.1431,24800.0
2008-04-28 13:45:00,27.66,27.7,27.63,27.65,21300.0,27.1529,27.1922,27.1234,27.1431,21300.0
2008-04-28 13:50:00,27.64,27.76,27.64,27.73,25100.0,27.1333,27.2511,27.1333,27.2216,25100.0
2008-04-28 13:55:00,27.73,27.76,27.7,27.74,35000.0,27.2216,27.2511,27.1922,27.2314,35000.0
2008-04-28 14:00:00,27.76,27.8,27.73,27.73,21900.0,27.2511,27.2903,27.2216,27.2216,21900.0
2008-04-28 14:05:00,27.75,27.77,27.71,27.73,15100.0,27.2412,27.2609,27.202,27.2216,15100.0
2008-04-28 14:10:00,27.74,27.76,27.69,27.69,18400.0,27.2314,27.2511,27.1823,27.1823,18400.0
2008-04-28 14:15:00,27.69,27.72,27.69,27.72,16800.0,27.1823,27.2118,27.1823,27.2118,16800.0
2008-04-28 14:20:00,27.72,27.77,27.7,27.77,23300.0,27.2118,27.2609,27.1922,27.2609,23300.0
2008-04-28 14:25:00,27.76,27.8,27.74,27.74,15800.0,27.2511,27.2903,27.2314,27.2314,15800.0
2008-04-28 14:30:00,27.74,27.81,27.73,27.81,16300.0,27.2314,27.3001,27.2216,27.3001,16300.0
2008-04-28 14:35:00,27.8,27.82,27.77,27.77,18100.0,27.2903,27.31,27.2609,27.2609,18100.0
2008-04-28 14:40:00,27.78,27.87,27.78,27.85,21900.0,27.2707,27.359,27.2707,27.3394,21900.0
2008-04-28 14:45:00,27.85,27.89,27.8,27.8,23500.0,27.3394,27.3787,27.2903,27.2903,23500.0
2008-04-28 14:50:00,27.8,27.86,27.78,27.85,11700.0,27.2903,27.3492,27.2707,27.3394,11700.0
2008-04-28 14:55:00,27.85,27.86,27.82,27.86,8700.0,27.3394,27.3492,27.31,27.3492,8700.0
2008-04-28 15:00:00,27.85,27.86,27.76,27.8,79000.0,27.3394,27.3492,27.2511,27.2903,79000.0
2008-04-28 15:05:00,27.8,27.92,27.79,27.9,41300.0,27.2903,27.4081,27.2805,27.3885,41300.0
2008-04-28 15:10:00,27.9,27.91,27.89,27.9,27100.0,27.3885,27.3983,27.3787,27.3885,27100.0
2008-04-28 15:15:00,27.9,27.9,27.89,27.9,27300.0,27.3885,27.3885,27.3787,27.3885,27300.0
2008-04-28 15:20:00,27.9,27.9,27.75,27.76,47300.0,27.3885,27.3885,27.2412,27.2511,47300.0
2008-04-28 15:25:00,27.76,27.76,27.63,27.64,54200.0,27.2511,27.2511,27.1234,27.1333,54200.0
2008-04-28 15:30:00,27.65,27.68,27.63,27.65,31700.0,27.1431,27.1725,27.1234,27.1431,31700.0
2008-04-28 15:35:00,27.65,27.68,27.63,27.68,58000.0,27.1431,27.1725,27.1234,27.1725,58000.0
2008-04-28 15:40:00,27.67,27.69,27.65,27.69,34900.0,27.1627,27.1823,27.1431,27.1823,34900.0
2008-04-28 15:45:00,27.68,27.7,27.65,27.67,62000.0,27.1725,27.1922,27.1431,27.1627,62000.0
2008-04-28 15:50:00,27.67,27.67,27.5,27.56,71300.0,27.1627,27.1627,26.9958,27.0547,71300.0
2008-04-28 15:55:00,27.56,27.6,27.49,27.54,124500.0,27.0547,27.094,26.986,27.0351,124500.0
2008-04-29 09:30:00,27.51,27.51,27.15,27.46,16100.0,27.0056,27.0056,26.6522,26.9566,16100.0
2008-04-29 09:35:00,27.46,27.46,27.24,27.26,7100.0,26.9566,26.9566,26.7406,26.7602,7100.0
2008-04-29 09:40:00,27.27,27.32,27.14,27.27,14700.0,26.77,26.8191,26.6424,26.77,14700.0
2008-04-29 09:45:00,27.27,27.31,27.14,27.14,5500.0,26.77,26.8093,26.6424,26.6424,5500.0
2008-04-29 09:50:00,27.08,27.15,27.03,27.04,16300.0,26.5835,26.6522,26.5344,26.5443,16300.0
2008-04-29 09:55:00,27.05,27.05,26.95,26.97,43500.0,26.5541,26.5541,26.4559,26.4755,43500.0
2008-04-29 10:00:00,26.98,27.03,26.86,26.86,41800.0,26.4854,26.5344,26.3676,26.3676,41800.0
2008-04-29 10:05:00,26.87,27.18,26.84,27.18,39000.0,26.3774,26.6817,26.3479,26.6817,39000.0
2008-04-29 10:10:00,27.16,27.16,27.05,27.07,17200.0,26.6621,26.6621,26.5541,26.5737,17200.0
2008-04-29 10:15:00,27.08,27.11,27.03,27.09,20300.0,26.5835,26.613,26.5344,26.5933,20300.0
2008-04-29 10:20:00,27.1,27.12,27.04,27.09,12300.0,26.6032,26.6228,26.5443,26.5933,12300.0
2008-04-29 10:25:00,27.07,27.1,27.0,27.01,18400.0,26.5737,26.6032,26.505,26.5148,18400.0
2008-04-29 10:30:00,27.01,27.02,26.92,26.94,8000.0,26.5148,26.5246,26.4265,26.4461,8000.0
2008-04-29 10:35:00,26.95,27.03,26.95,26.97,3900.0,26.4559,26.5344,26.4559,26.4755,3900.0
2008-04-29 10:40:00,26.96,26.99,26.94,26.99,5200.0,26.4657,26.4952,26.4461,26.4952,5200.0
2008-04-29 10:45:00,26.99,27.02,26.93,26.97,5000.0,26.4952,26.5246,26.4363,26.4755,5000.0
2008-04-29 10:50:00,26.93,26.95,26.9,26.9,4100.0,26.4363,26.4559,26.4068,26.4068,4100.0
2008-04-29 10:55:00,26.9,26.95,26.89,26.92,5300.0,26.4068,26.4559,26.397,26.4265,5300.0
2008-04-29 11:00:00,26.95,26.98,26.93,26.98,9800.0,26.4559,26.4854,26.4363,26.4854,9800.0
2008-04-29 11:05:00,27.0,27.07,27.0,27.07,4400.0,26.505,26.5737,26.505,26.5737,4400.0
2008-04-29 11:10:00,27.07,27.08,26.98,27.0,10400.0,26.5737,26.5835,26.4854,26.505,10400.0
2008-04-29 11:15:00,26.99,27.0,26.97,26.98,7300.0,26.4952,26.505,26.4755,26.4854,7300.0
2008-04-29 11:20:00,26.98,27.0,26.9,26.9,5900.0,26.4854,26.505,26.4068,26.4068,5900.0
2008-04-29 11:25:00,26.89,27.0,26.89,26.99,76600.0,26.397,26.505,26.397,26.4952,76600.0
2008-04-29 11:30:00,26.99,26.99,26.99,26.99,3900.0,26.4952,26.4952,26.4952,26.4952,3900.0
2008-04-29 11:35:00,26.98,27.0,26.96,27.0,11800.0,26.4854,26.505,26.4657,26.505,11800.0
2008-04-29 11:40:00,26.98,26.98,26.85,26.86,3400.0,26.4854,26.4854,26.3577,26.3676,3400.0
2008-04-29 11:45:00,26.86,26.91,26.86,26.89,8300.0,26.3676,26.4166,26.3676,26.397,8300.0
2008-04-29 11:50:00,26.89,26.89,26.86,26.86,3500.0,26.397,26.397,26.3676,26.3676,3500.0
2008-04-29 11:55:00,26.88,26.92,26.87,26.92,3600.0,26.3872,26.4265,26.3774,26.4265,3600.0
2008-04-29 12:00:00,26.9,26.94,26.9,26.94,3400.0,26.4068,26.4461,26.4068,26.4461,3400.0
2008-04-29 12:05:00,26.94,26.94,26.88,26.94,5100.0,26.4461,26.4461,26.3872,26.4461,5100.0
2008-04-29 12:10:00,26.93,26.93,26.85,26.89,3300.0,26.4363,26.4363,26.3577,26.397,3300.0
2008-04-29 12:15:00,26.88,26.93,26.86,26.89,2400.0,26.3872,26.4363,26.3676,26.397,2400.0
2008-04-29 12:20:00,26.89,26.89,26.85,26.88,3200.0,26.397,26.397,26.3577,26.3872,3200.0
2008-04-29 12:25:00,26.88,26.98,26.88,26.97,5500.0,26.3872,26.4854,26.3872,26.4755,5500.0
2008-04-29 12:30:00,26.96,27.0,26.95,26.99,12700.0,26.4657,26.505,26.4559,26.4952,12700.0
2008-04-29 12:35:00,26.99,27.04,26.93,27.04,16600.0,26.4952,26.5443,26.4363,26.5443,16600.0
2008-04-29 12:40:00,27.04,27.06,26.98,27.01,14500.0,26.5443,26.5639,26.4854,26.5148,14500.0
2008-04-29 12:45:00,27.02,27.02,26.98,27.0,4600.0,26.5246,26.5246,26.4854,26.505,4600.0
2008-04-29 12:50:00,26.98,27.02,26.96,26.96,9400.0,26.4854,26.5246,26.4657,26.4657,9400.0
2008-04-29 12:55:00,26.96,26.96,26.86,26.95,13700.0,26.4657,26.4657,26.3676,26.4559,13700.0
2008-04-29 13:00:00,26.94,26.94,26.89,26.9,5600.0,26.4461,26.4461,26.397,26.4068,5600.0
2008-04-29 13:05:00,26.91,26.94,26.91,26.92,3800.0,26.4166,26.4461,26.4166,26.4265,3800.0
2008-04-29 13:10:00,26.93,26.99,26.93,26.97,6900.0,26.4363,26.4952,26.4363,26.4755,6900.0
2008-04-29 13:15:00,26.96,26.99,26.95,26.98,1600.0,26.4657,26.4952,26.4559,26.4854,1600.0
2008-04-29 13:20:00,26.98,27.04,26.98,26.99,6200.0,26.4854,26.5443,26.4854,26.4952,6200.0
2008-04-29 13:25:00,26.97,27.0,26.97,26.97,3900.0,26.4755,26.505,26.4755,26.4755,3900.0
2008-04-29 13:30:00,26.97,26.97,26.93,26.93,9400.0,26.4755,26.4755,26.4363,26.4363,9400.0
2008-04-29 13:35:00,26.94,27.0,26.93,26.98,10800.0,26.4461,26.505,26.4363,26.4854,10800.0
2008-04-29 13:40:00,26.99,27.0,26.97,26.97,2700.0,26.4952,26.505,26.4755,26.4755,2700.0
2008-04-29 13:45:00,26.97,26.97,26.92,26.96,4100.0,26.4755,26.4755,26.4265,26.4657,4100.0
2008-04-29 13:50:00,26.97,27.01,26.93,26.94,24300.0,26.4755,26.5148,26.4363,26.4461,24300.0
2008-04-29 13:55:00,26.95,26.99,26.94,26.98,4200.0,26.4559,26.4952,26.4461,26.4854,4200.0
2008-04-29 14:00:00,26.97,26.98,26.92,26.92,2500.0,26.4755,26.4854,26.4265,26.4265,2500.0
2008-04-29 14:05:00,26.92,26.95,26.89,26.93,8800.0,26.4265,26.4559,26.397,26.4363,8800.0
2008-04-29 14:10:00,26.9,26.97,26.9,26.91,8300.0,26.4068,26.4755,26.4068,26.4166,8300.0
2008-04-29 14:15:00,26.91,26.97,26.86,26.96,10700.0,26.4166,26.4755,26.3676,26.4657,10700.0
2008-04-29 14:20:00,26.96,27.01,26.93,26.94,5500.0,26.4657,26.5148,26.4363,26.4461,5500.0
2008-04-29 14:25:00,26.94,26.96,26.93,26.96,3600.0,26.4461,26.4657,26.4363,26.4657,3600.0
2008-04-29 14:30:00,26.96,27.03,26.94,27.01,11600.0,26.4657,26.5344,26.4461,26.5148,11600.0
2008-04-29 14:35:00,27.0,27.04,26.97,27.0,18100.0,26.505,26.5443,26.4755,26.505,18100.0
2008-04-29 14:40:00,26.99,27.06,26.94,27.06,9700.0,26.4952,26.5639,26.4461,26.5639,9700.0
2008-04-29 14:45:00,27.07,27.18,27.07,27.14,13100.0,26.5737,26.6817,26.5737,26.6424,13100.0
2008-04-29 14:50:00,27.15,27.18,27.14,27.15,5700.0,26.6522,26.6817,26.6424,26.6522,5700.0
2008-04-29 14:55:00,27.16,27.19,27.13,27.13,9800.0,26.6621,26.6915,26.6326,26.6326,9800.0
2008-04-29 15:00:00,27.13,27.13,27.05,27.07,9900.0,26.6326,26.6326,26.5541,26.5737,9900.0
2008-04-29 15:05:00,27.08,27.09,27.05,27.05,12100.0,26.5835,26.5933,26.5541,26.5541,12100.0
2008-04-29 15:10:00,27.06,27.08,27.05,27.05,8600.0,26.5639,26.5835,26.5541,26.5541,8600.0
2008-04-29 15:15:00,27.05,27.05,27.03,27.03,6600.0,26.5541,26.5541,26.5344,26.5344,6600.0
2008-04-29 15:20:00,27.03,27.04,26.98,26.98,16300.0,26.5344,26.5443,26.4854,26.4854,16300.0
2008-04-29 15:25:00,26.98,27.0,26.95,26.96,8900.0,26.4854,26.505,26.4559,26.4657,8900.0
2008-04-29 15:30:00,26.95,26.98,26.93,26.97,13100.0,26.4559,26.4854,26.4363,26.4755,13100.0
2008-04-29 15:35:00,26.97,26.99,26.97,26.97,10000.0,26.4755,26.4952,26.4755,26.4755,10000.0
2008-04-29 15:40:00,26.97,27.03,26.95,27.01,13800.0,26.4755,26.5344,26.4559,26.5148,13800.0
2008-04-29 15:45:00,27.01,27.04,26.98,27.03,19400.0,26.5148,26.5443,26.4854,26.5344,19400.0
2008-04-29 15:50:00,27.03,27.04,26.97,27.03,23000.0,26.5344,26.5443,26.4755,26.5344,23000.0
2008-04-29 15:55:00,27.04,27.06,27.01,27.04,41800.0,26.5443,26.5639,26.5148,26.5443,41800.0
2008-04-30 09:30:00,27.11,27.3,26.82,27.17,38100.0,26.613,26.7995,26.3283,26.6719,38100.0
2008-04-30 09:35:00,27.17,27.2,27.02,27.02,12700.0,26.6719,26.7013,26.5246,26.5246,12700.0
2008-04-30 09:40:00,27.02,27.15,26.95,26.99,26600.0,26.5246,26.6522,26.4559,26.4952,26600.0
2008-04-30 09:45:00,26.99,27.03,26.88,26.88,24300.0,26.4952,26.5344,26.3872,26.3872,24300.0
2008-04-30 09:50:00,26.94,26.95,26.73,26.73,19300.0,26.4461,26.4559,26.2399,26.2399,19300.0
2008-04-30 09:55:00,26.74,26.75,26.63,26.67,72900.0,26.2498,26.2596,26.1418,26.181,72900.0
2008-04-30 10:00:00,26.67,26.7,26.5,26.65,111000.0,26.181,26.2105,26.0142,26.1614,111000.0
2008-04-30 10:05:00,26.66,26.86,26.63,26.85,38600.0,26.1712,26.3676,26.1418,26.3577,38600.0
2008-04-30 10:10:00,26.86,26.95,26.81,26.94,27700.0,26.3676,26.4559,26.3185,26.4461,27700.0
2008-04-30 10:15:00,26.95,27.02,26.82,26.93,21300.0,26.4559,26.5246,26.3283,26.4363,21300.0
2008-04-30 10:20:00,26.91,26.96,26.87,26.9,22300.0,26.4166,26.4657,26.3774,26.4068,22300.0
2008-04-30 10:25:00,26.88,26.91,26.74,26.74,48600.0,26.3872,26.4166,26.2498,26.2498,48600.0
2008-04-30 10:30:00,26.75,26.79,26.73,26.73,20800.0,26.2596,26.2988,26.2399,26.2399,20800.0
2008-04-30 10:35:00,26.72,26.76,26.7,26.74,21200.0,26.2301,26.2694,26.2105,26.2498,21200.0
2008-04-30 10:40:00,26.74,26.81,26.72,26.79,12100.0,26.2498,26.3185,26.2301,26.2988,12100.0
2008-04-30 10:45:00,26.79,26.81,26.76,26.79,8500.0,26.2988,26.3185,26.2694,26.2988,8500.0
2008-04-30 10:50:00,26.78,26.8,26.77,26.79,8800.0,26.289,26.3087,26.2792,26.2988,8800.0
2008-04-30 10:55:00,26.79,26.79,26.73,26.74,16400.0,26.2988,26.2988,26.2399,26.2498,16400.0
2008-04-30 11:00:00,26.75,26.81,26.75,26.79,64400.0,26.2596,26.3185,26.2596,26.2988,64400.0
2008-04-30 11:05:00,26.79,26.81,26.79,26.8,11500.0,26.2988,26.3185,26.2988,26.3087,11500.0
2008-04-30 11:10:00,26.79,26.81,26.78,26.81,13600.0,26.2988,26.3185,26.289,26.3185,13600.0
2008-04-30 11:15:00,26.8,26.99,26.8,26.94,18400.0,26.3087,26.4952,26.3087,26.4461,18400.0
2008-04-30 11:20:00,26.92,26.97,26.92,26.97,4200.0,26.4265,26.4755,26.4265,26.4755,4200.0
2008-04-30 11:25:00,26.96,27.01,26.94,27.01,4300.0,26.4657,26.5148,26.4461,26.5148,4300.0
2008-04-30 11:30:00,27.0,27.03,26.97,26.97,46800.0,26.505,26.5344,26.4755,26.4755,46800.0
2008-04-30 11:35:00,26.97,26.98,26.92,26.95,24900.0,26.4755,26.4854,26.4265,26.4559,24900.0
2008-04-30 11:40:00,26.95,26.98,26.86,26.91,23600.0,26.4559,26.4854,26.3676,26.4166,23600.0
2008-04-30 11:45:00,26.91,26.92,26.88,26.9,11800.0,26.4166,26.4265,26.3872,26.4068,11800.0
2008-04-30 11:50:00,26.9,26.92,26.89,26.92,8000.0,26.4068,26.4265,26.397,26.4265,8000.0
2008-04-30 11:55:00,26.93,26.98,26.92,26.95,20800.0,26.4363,26.4854,26.4265,26.4559,20800.0
2008-04-30 12:00:00,26.95,26.95,26.94,26.94,5000.0,26.4559,26.4559,26.4461,26.4461,5000.0
2008-04-30 12:05:00,26.95,26.95,26.91,26.94,18600.0,26.4559,26.4559,26.4166,26.4461,18600.0
2008-04-30 12:10:00,26.94,26.96,26.89,26.95,19700.0,26.4461,26.4657,26.397,26.4559,19700.0
2008-04-30 12:15:00,26.97,27.01,26.95,26.95,15600.0,26.4755,26.5148,26.4559,26.4559,15600.0
2008-04-30 12:20:00,26.96,26.96,26.9,26.9,19200.0,26.4657,26.4657,26.4068,26.4068,19200.0
2008-04-30 12:25:00,26.92,26.92,26.9,26.9,8300.0,26.4265,26.4265,26.4068,26.4068,8300.0
2008-04-30 12:30:00,26.89,26.9,26.83,26.84,5900.0,26.397,26.4068,26.3381,26.3479,5900.0
2008-04-30 12:35:00,26.85,26.85,26.78,26.78,12800.0,26.3577,26.3577,26.289,26.289,12800.0
2008-04-30 12:40:00,26.78,26.79,26.71,26.75,11000.0,26.289,26.2988,26.2203,26.2596,11000.0
2008-04-30 12:45:00,26.77,26.81,26.75,26.79,12800.0,26.2792,26.3185,26.2596,26.2988,12800.0
2008-04-30 12:50:00,26.78,26.79,26.73,26.76,17300.0,26.289,26.2988,26.2399,26.2694,17300.0
2008-04-30 12:55:00,26.76,26.78,26.67,26.67,18900.0,26.2694,26.289,26.181,26.181,18900.0
2008-04-30 13:00:00,26.67,26.67,26.63,26.65,21600.0,26.181,26.181,26.1418,26.1614,21600.0
2008-04-30 13:05:00,26.64,26.67,26.58,26.65,33300.0,26.1516,26.181,26.0927,26.1614,33300.0
2008-04-30 13:10:00,26.65,26.71,26.65,26.71,13300.0,26.1614,26.2203,26.1614,26.2203,13300.0
2008-04-30 13:15:00,26.7,26.73,26.69,26.69,5000.0,26.2105,26.2399,26.2007,26.2007,5000.0
2008-04-30 13:20:00,26.71,26.72,26.64,26.65,5700.0,26.2203,26.2301,26.1516,26.1614,5700.0
2008-04-30 13:25:00,26.66,26.66,26.58,26.6,14100.0,26.1712,26.1712,26.0927,26.1123,14100.0
2008-04-30 13:30:00,26.6,26.66,26.58,26.64,18200.0,26.1123,26.1712,26.0927,26.1516,18200.0
2008-04-30 13:35:00,26.65,26.65,26.62,26.63,7700.0,26.1614,26.1614,26.132,26.1418,7700.0
2008-04-30 13:40:00,26.62,26.63,26.62,26.62,9900.0,26.132,26.1418,26.132,26.132,9900.0
2008-04-30 13:45:00,26.63,26.63,26.58,26.6,20300.0,26.1418,26.1418,26.0927,26.1123,20300.0
2008-04-30 13:50:00,26.6,26.6,26.52,26.55,22200.0,26.1123,26.1123,26.0338,26.0632,22200.0
2008-04-30 13:55:00,26.54,26.56,26.51,26.55,21700.0,26.0534,26.0731,26.024,26.0632,21700.0
2008-04-30 14:00:00,26.55,26.62,26.54,26.6,20800.0,26.0632,26.132,26.0534,26.1123,20800.0
2008-04-30 14:05:00,26.6,26.78,26.6,26.78,11900.0,26.1123,26.289,26.1123,26.289,11900.0
2008-04-30 14:10:00,26.78,26.81,26.63,26.73,28700.0,26.289,26.3185,26.1418,26.2399,28700.0
2008-04-30 14:15:00,26.7,26.97,26.54,26.93,22700.0,26.2105,26.4755,26.0534,26.4363,22700.0
2008-04-30 14:20:00,26.94,26.94,26.59,26.74,17900.0,26.4461,26.4461,26.1025,26.2498,17900.0
2008-04-30 14:25:00,26.73,26.9,26.72,26.86,16800.0,26.2399,26.4068,26.2301,26.3676,16800.0
2008-04-30 14:30:00,26.86,26.88,26.76,26.81,21800.0,26.3676,26.3872,26.2694,26.3185,21800.0
2008-04-30 14:35:00,26.82,26.86,26.77,26.84,9100.0,26.3283,26.3676,26.2792,26.3479,9100.0
2008-04-30 14:40:00,26.85,26.87,26.74,26.85,20500.0,26.3577,26.3774,26.2498,26.3577,20500.0
2008-04-30 14:45:00,26.85,26.86,26.72,26.72,7900.0,26.3577,26.3676,26.2301,26.2301,7900.0
2008-04-30 14:50:00,26.73,26.73,26.67,26.7,22700.0,26.2399,26.2399,26.181,26.2105,22700.0
2008-04-30 14:55:00,26.68,26.68,26.55,26.55,21900.0,26.1909,26.1909,26.0632,26.0632,21900.0
2008-04-30 15:00:00,26.55,26.59,26.48,26.51,35100.0,26.0632,26.1025,25.9945,26.024,35100.0
2008-04-30 15:05:00,26.51,26.54,26.49,26.54,17900.0,26.024,26.0534,26.0043,26.0534,17900.0
2008-04-30 15:10:00,26.56,26.59,26.44,26.49,70000.0,26.0731,26.1025,25.9553,26.0043,70000.0
2008-04-30 15:15:00,26.5,26.64,26.49,26.64,23800.0,26.0142,26.1516,26.0043,26.1516,23800.0
2008-04-30 15:20:00,26.63,26.64,26.58,26.6,19600.0,26.1418,26.1516,26.0927,26.1123,19600.0
2008-04-30 15:25:00,26.6,26.65,26.54,26.54,46700.0,26.1123,26.1614,26.0534,26.0534,46700.0
2008-04-30 15:30:00,26.55,26.59,26.53,26.57,30200.0,26.0632,26.1025,26.0436,26.0829,30200.0
2008-04-30 15:35:00,26.58,26.6,26.53,26.58,33600.0,26.0927,26.1123,26.0436,26.0927,33600.0
2008-04-30 15:40:00,26.58,26.6,26.5,26.58,27700.0,26.0927,26.1123,26.0142,26.0927,27700.0
2008-04-30 15:45:00,26.57,26.62,26.53,26.55,22600.0,26.0829,26.132,26.0436,26.0632,22600.0
2008-04-30 15:50:00,26.55,26.66,26.53,26.65,39600.0,26.0632,26.1712,26.0436,26.1614,39600.0
2008-04-30 15:55:00,26.64,26.67,26.57,26.6,69300.0,26.1516,26.181,26.0829,26.1123,69300.0
2008-05-01 09:30:00,26.55,26.73,26.43,26.69,5500.0,26.0632,26.2399,25.9454,26.2007,5500.0
2008-05-01 09:35:00,26.69,26.69,26.33,26.35,12400.0,26.2007,26.2007,25.8473,25.8669,12400.0
2008-05-01 09:40:00,26.36,26.41,26.3,26.33,34800.0,25.8767,25.9258,25.8178,25.8473,34800.0
2008-05-01 09:45:00,26.32,26.37,26.25,26.32,35000.0,25.8375,25.8865,25.7687,25.8375,35000.0
2008-05-01 09:50:00,26.33,26.39,26.26,26.39,20800.0,25.8473,25.9062,25.7786,25.9062,20800.0
2008-05-01 09:55:00,26.4,26.41,26.28,26.36,17300.0,25.916,25.9258,25.7982,25.8767,17300.0
2008-05-01 10:00:00,26.33,26.56,26.3,26.56,35300.0,25.8473,26.0731,25.8178,26.0731,35300.0
2008-05-01 10:05:00,26.56,26.58,26.4,26.48,53200.0,26.0731,26.0927,25.916,25.9945,53200.0
2008-05-01 10:10:00,26.48,26.56,26.48,26.54,20500.0,25.9945,26.0731,25.9945,26.0534,20500.0
2008-05-01 10:15:00,26.53,26.53,26.46,26.5,21100.0,26.0436,26.0436,25.9749,26.0142,21100.0
2008-05-01 10:20:00,26.5,26.56,26.44,26.56,28100.0,26.0142,26.0731,25.9553,26.0731,28100.0
2008-05-01 10:25:00,26.53,26.58,26.52,26.53,22300.0,26.0436,26.0927,26.0338,26.0436,22300.0
2008-05-01 10:30:00,26.54,26.55,26.41,26.41,17500.0,26.0534,26.0632,25.9258,25.9258,17500.0
2008-05-01 10:35:00,26.41,26.44,26.33,26.34,20900.0,25.9258,25.9553,25.8473,25.8571,20900.0
2008-05-01 10:40:00,26.33,26.35,26.32,26.33,5900.0,25.8473,25.8669,25.8375,25.8473,5900.0
2008-05-01 10:45:00,26.33,26.37,26.31,26.33,18400.0,25.8473,25.8865,25.8276,25.8473,18400.0
2008-05-01 10:50:00,26.35,26.36,26.28,26.33,47500.0,25.8669,25.8767,25.7982,25.8473,47500.0
2008-05-01 10:55:00,26.33,26.41,26.33,26.41,15800.0,25.8473,25.9258,25.8473,25.9258,15800.0
2008-05-01 11:00:00,26.42,26.42,26.34,26.38,27200.0,25.9356,25.9356,25.8571,25.8964,27200.0
2008-05-01 11:05:00,26.38,26.39,26.29,26.3,15400.0,25.8964,25.9062,25.808,25.8178,15400.0
2008-05-01 11:10:00,26.31,26.32,26.26,26.29,14300.0,25.8276,25.8375,25.7786,25.808,14300.0
2008-05-01 11:15:00,26.29,26.35,26.29,26.31,25500.0,25.808,25.8669,25.808,25.8276,25500.0
2008-05-01 11:20:00,26.32,26.33,26.31,26.32,12600.0,25.8375,25.8473,25.8276,25.8375,12600.0
2008-05-01 11:25:00,26.33,26.33,26.3,26.31,11300.0,25.8473,25.8473,25.8178,25.8276,11300.0
2008-05-01 11:30:00,26.3,26.32,26.25,26.32,15600.0,25.8178,25.8375,25.7687,25.8375,15600.0
2008-05-01 11:35:00,26.32,26.32,26.24,26.26,14000.0,25.8375,25.8375,25.7589,25.7786,14000.0
2008-05-01 11:40:00,26.26,26.27,26.21,26.25,16400.0,25.7786,25.7884,25.7295,25.7687,16400.0
2008-05-01 11:45:00,26.26,26.26,26.18,26.22,20200.0,25.7786,25.7786,25.7,25.7393,20200.0
2008-05-01 11:50:00,26.21,26.22,26.19,26.2,16500.0,25.7295,25.7393,25.7098,25.7197,16500.0
2008-05-01 11:55:00,26.21,26.22,26.15,26.15,11700.0,25.7295,25.7393,25.6706,25.6706,11700.0
2008-05-01 12:00:00,26.16,26.21,26.15,26.21,29500.0,25.6804,25.7295,25.6706,25.7295,29500.0
2008-05-01 12:05:00,26.23,26.24,26.2,26.24,5300.0,25.7491,25.7589,25.7197,25.7589,5300.0
2008-05-01 12:10:00,26.24,26.3,26.24,26.29,9900.0,25.7589,25.8178,25.7589,25.808,9900.0
2008-05-01 12:15:00,26.3,26.35,26.29,26.35,38600.0,25.8178,25.8669,25.808,25.8669,38600.0
2008-05-01 12:20:00,26.35,26.4,26.34,26.36,32400.0,25.8669,25.916,25.8571,25.8767,32400.0
2008-05-01 12:25:00,26.33,26.37,26.32,26.37,8400.0,25.8473,25.8865,25.8375,25.8865,8400.0
2008-05-01 12:30:00,26.37,26.39,26.35,26.39,20500.0,25.8865,25.9062,25.8669,25.9062,20500.0
2008-05-01 12:35:00,26.38,26.43,26.38,26.4,22700.0,25.8964,25.9454,25.8964,25.916,22700.0
2008-05-01 12:40:00,26.4,26.47,26.39,26.47,17300.0,25.916,25.9847,25.9062,25.9847,17300.0
2008-05-01 12:45:00,26.45,26.46,26.4,26.43,31100.0,25.9651,25.9749,25.916,25.9454,31100.0
2008-05-01 12:50:00,26.44,26.51,26.42,26.48,17400.0,25.9553,26.024,25.9356,25.9945,17400.0
2008-05-01 12:55:00,26.49,26.54,26.47,26.47,69600.0,26.0043,26.0534,25.9847,25.9847,69600.0
2008-05-01 13:00:00,26.46,26.47,26.43,26.45,22700.0,25.9749,25.9847,25.9454,25.9651,22700.0
2008-05-01 13:05:00,26.45,26.46,26.3,26.33,28500.0,25.9651,25.9749,25.8178,25.8473,28500.0
2008-05-01 13:10:00,26.32,26.35,26.27,26.31,21300.0,25.8375,25.8669,25.7884,25.8276,21300.0
2008-05-01 13:15:00,26.3,26.4,26.24,26.36,20500.0,25.8178,25.916,25.7589,25.8767,20500.0
2008-05-01 13:20:00,26.37,26.42,26.34,26.36,8000.0,25.8865,25.9356,25.8571,25.8767,8000.0
2008-05-01 13:25:00,26.36,26.45,26.34,26.45,13200.0,25.8767,25.9651,25.8571,25.9651,13200.0
2008-05-01 13:30:00,26.44,26.44,26.41,26.43,6300.0,25.9553,25.9553,25.9258,25.9454,6300.0
2008-05-01 13:35:00,26.43,26.5,26.43,26.49,17100.0,25.9454,26.0142,25.9454,26.0043,17100.0
2008-05-01 13:40:00,26.49,26.5,26.41,26.43,9800.0,26.0043,26.0142,25.9258,25.9454,9800.0
2008-05-01 13:45:00,26.44,26.44,26.37,26.38,8900.0,25.9553,25.9553,25.8865,25.8964,8900.0
2008-05-01 13:50:00,26.37,26.41,26.36,26.41,13000.0,25.8865,25.9258,25.8767,25.9258,13000.0
2008-05-01 13:55:00,26.4,26.4,26.32,26.36,17500.0,25.916,25.916,25.8375,25.8767,17500.0
2008-05-01 14:00:00,26.35,26.46,26.35,26.43,54700.0,25.8669,25.9749,25.8669,25.9454,54700.0
2008-05-01 14:05:00,26.44,26.46,26.4,26.44,21500.0,25.9553,25.9749,25.916,25.9553,21500.0
2008-05-01 14:10:00,26.45,26.55,26.45,26.55,21300.0,25.9651,26.0632,25.9651,26.0632,21300.0
2008-05-01 14:15:00,26.54,26.57,26.49,26.53,24300.0,26.0534,26.0829,26.0043,26.0436,24300.0
2008-05-01 14:20:00,26.53,26.6,26.53,26.59,18700.0,26.0436,26.1123,26.0436,26.1025,18700.0
2008-05-01 14:25:00,26.6,26.61,26.51,26.52,16900.0,26.1123,26.1221,26.024,26.0338,16900.0
2008-05-01 14:30:00,26.52,26.61,26.52,26.61,19400.0,26.0338,26.1221,26.0338,26.1221,19400.0
2008-05-01 14:35:00,26.64,26.68,26.57,26.57,41100.0,26.1516,26.1909,26.0829,26.0829,41100.0
2008-05-01 14:40:00,26.57,26.68,26.57,26.67,25800.0,26.0829,26.1909,26.0829,26.181,25800.0
2008-05-01 14:45:00,26.68,26.68,26.62,26.64,38000.0,26.1909,26.1909,26.132,26.1516,38000.0
2008-05-01 14:50:00,26.64,26.65,26.56,26.58,42200.0,26.1516,26.1614,26.0731,26.0927,42200.0
2008-05-01 14:55:00,26.57,26.57,26.5,26.53,15300.0,26.0829,26.0829,26.0142,26.0436,15300.0
2008-05-01 15:00:00,26.53,26.57,26.53,26.57,25800.0,26.0436,26.0829,26.0436,26.0829,25800.0
2008-05-01 15:05:00,26.57,26.57,26.53,26.54,34600.0,26.0829,26.0829,26.0436,26.0534,34600.0
2008-05-01 15:10:00,26.54,26.57,26.54,26.56,20700.0,26.0534,26.0829,26.0534,26.0731,20700.0
2008-05-01 15:15:00,26.56,26.57,26.51,26.56,23200.0,26.0731,26.0829,26.024,26.0731,23200.0
2008-05-01 15:20:00,26.56,26.59,26.54,26.59,23400.0,26.0731,26.1025,26.0534,26.1025,23400.0
2008-05-01 15:25:00,26.59,26.61,26.56,26.6,25700.0,26.1025,26.1221,26.0731,26.1123,25700.0
2008-05-01 15:30:00,26.6,26.65,26.58,26.59,20400.0,26.1123,26.1614,26.0927,26.1025,20400.0
2008-05-01 15:35:00,26.58,26.6,26.55,26.58,22800.0,26.0927,26.1123,26.0632,26.0927,22800.0
2008-05-01 15:40:00,26.57,26.65,26.56,26.6,26500.0,26.0829,26.1614,26.0731,26.1123,26500.0
2008-05-01 15:45:00,26.6,26.64,26.59,26.63,16000.0,26.1123,26.1516,26.1025,26.1418,16000.0
2008-05-01 15:50:00,26.63,26.74,26.62,26.73,42400.0,26.1418,26.2498,26.132,26.2399,42400.0
2008-05-01 15:55:00,26.74,26.77,26.68,26.7,70800.0,26.2498,26.2792,26.1909,26.2105,70800.0
2008-05-02 09:30:00,26.94,27.33,26.62,26.8,41900.0,26.4461,26.8289,26.132,26.3087,41900.0
2008-05-02 09:35:00,26.78,26.87,26.73,26.8,14500.0,26.289,26.3774,26.2399,26.3087,14500.0
2008-05-02 09:40:00,26.77,26.84,26.53,26.77,13000.0,26.2792,26.3479,26.0436,26.2792,13000.0
2008-05-02 09:45:00,26.77,26.8,26.75,26.78,21400.0,26.2792,26.3087,26.2596,26.289,21400.0
2008-05-02 09:50:00,26.78,26.92,26.76,26.92,13400.0,26.289,26.4265,26.2694,26.4265,13400.0
2008-05-02 09:55:00,26.93,26.99,26.86,26.92,14300.0,26.4363,26.4952,26.3676,26.4265,14300.0
2008-05-02 10:00:00,26.93,27.03,26.93,26.99,26200.0,26.4363,26.5344,26.4363,26.4952,26200.0
2008-05-02 10:05:00,26.99,27.12,26.99,27.11,23600.0,26.4952,26.6228,26.4952,26.613,23600.0
2008-05-02 10:10:00,27.11,27.11,26.98,26.98,19500.0,26.613,26.613,26.4854,26.4854,19500.0
2008-05-02 10:15:00,26.99,27.03,26.95,26.98,17000.0,26.4952,26.5344,26.4559,26.4854,17000.0
2008-05-02 10:20:00,26.98,27.03,26.88,26.96,23100.0,26.4854,26.5344,26.3872,26.4657,23100.0
2008-05-02 10:25:00,26.98,26.98,26.85,26.85,9600.0,26.4854,26.4854,26.3577,26.3577,9600.0
2008-05-02 10:30:00,26.87,26.93,26.87,26.93,8000.0,26.3774,26.4363,26.3774,26.4363,8000.0
2008-05-02 10:35:00,26.92,26.92,26.88,26.89,12000.0,26.4265,26.4265,26.3872,26.397,12000.0
2008-05-02 10:40:00,26.92,26.92,26.84,26.85,16600.0,26.4265,26.4265,26.3479,26.3577,16600.0
2008-05-02 10:45:00,26.83,26.91,26.8,26.8,12800.0,26.3381,26.4166,26.3087,26.3087,12800.0
2008-05-02 10:50:00,26.81,26.87,26.79,26.84,22700.0,26.3185,26.3774,26.2988,26.3479,22700.0
2008-05-02 10:55:00,26.84,26.84,26.73,26.77,35800.0,26.3479,26.3479,26.2399,26.2792,35800.0
2008-05-02 11:00:00,26.78,26.83,26.77,26.83,6000.0,26.289,26.3381,26.2792,26.3381,6000.0
2008-05-02 11:05:00,26.81,27.01,26.81,26.96,18800.0,26.3185,26.5148,26.3185,26.4657,18800.0
2008-05-02 11:10:00,26.96,26.96,26.79,26.8,28500.0,26.4657,26.4657,26.2988,26.3087,28500.0
2008-05-02 11:15:00,26.8,26.83,26.74,26.75,30800.0,26.3087,26.3381,26.2498,26.2596,30800.0
2008-05-02 11:20:00,26.75,26.79,26.68,26.75,28400.0,26.2596,26.2988,26.1909,26.2596,28400.0
2008-05-02 11:25:00,26.76,26.77,26.68,26.68,34700.0,26.2694,26.2792,26.1909,26.1909,34700.0
2008-05-02 11:30:00,26.68,26.72,26.63,26.68,40900.0,26.1909,26.2301,26.1418,26.1909,40900.0
2008-05-02 11:35:00,26.69,26.69,26.45,26.47,22000.0,26.2007,26.2007,25.9651,25.9847,22000.0
2008-05-02 11:40:00,26.46,26.52,26.45,26.5,17600.0,25.9749,26.0338,25.9651,26.0142,17600.0
2008-05-02 11:45:00,26.5,26.56,26.5,26.55,12300.0,26.0142,26.0731,26.0142,26.0632,12300.0
2008-05-02 11:50:00,26.58,26.66,26.56,26.6,11800.0,26.0927,26.1712,26.0731,26.1123,11800.0
2008-05-02 11:55:00,26.6,26.6,26.55,26.55,8400.0,26.1123,26.1123,26.0632,26.0632,8400.0
2008-05-02 12:00:00,26.55,26.55,26.49,26.5,24800.0,26.0632,26.0632,26.0043,26.0142,24800.0
2008-05-02 12:05:00,26.5,26.52,26.46,26.48,17400.0,26.0142,26.0338,25.9749,25.9945,17400.0
2008-05-02 12:10:00,26.49,26.49,26.4,26.42,13700.0,26.0043,26.0043,25.916,25.9356,13700.0
2008-05-02 12:15:00,26.42,26.42,26.34,26.4,24200.0,25.9356,25.9356,25.8571,25.916,24200.0
2008-05-02 12:20:00,26.39,26.4,26.33,26.35,12300.0,25.9062,25.916,25.8473,25.8669,12300.0
2008-05-02 12:25:00,26.35,26.35,26.33,26.35,4900.0,25.8669,25.8669,25.8473,25.8669,4900.0
2008-05-02 12:30:00,26.34,26.39,26.28,26.39,8000.0,25.8571,25.9062,25.7982,25.9062,8000.0
2008-05-02 12:35:00,26.38,26.38,26.27,26.27,10800.0,25.8964,25.8964,25.7884,25.7884,10800.0
2008-05-02 12:40:00,26.28,26.31,26.26,26.27,16300.0,25.7982,25.8276,25.7786,25.7884,16300.0
2008-05-02 12:45:00,26.3,26.3,26.24,26.24,32600.0,25.8178,25.8178,25.7589,25.7589,32600.0
2008-05-02 12:50:00,26.23,26.34,26.22,26.32,14800.0,25.7491,25.8571,25.7393,25.8375,14800.0
2008-05-02 12:55:00,26.32,26.36,26.32,26.33,3700.0,25.8375,25.8767,25.8375,25.8473,3700.0
2008-05-02 13:00:00,26.35,26.36,26.2,26.2,5600.0,25.8669,25.8767,25.7197,25.7197,5600.0
2008-05-02 13:05:00,26.18,26.2,26.13,26.13,20600.0,25.7,25.7197,25.6509,25.6509,20600.0
2008-05-02 13:10:00,26.15,26.26,26.15,26.26,6500.0,25.6706,25.7786,25.6706,25.7786,6500.0
2008-05-02 13:15:00,26.26,26.26,26.22,26.22,7600.0,25.7786,25.7786,25.7393,25.7393,7600.0
2008-05-02 13:20:00,26.21,26.27,26.2,26.26,11300.0,25.7295,25.7884,25.7197,25.7786,11300.0
2008-05-02 13:25:00,26.26,26.3,26.26,26.3,6200.0,25.7786,25.8178,25.7786,25.8178,6200.0
2008-05-02 13:30:00,26.29,26.33,26.29,26.31,5900.0,25.808,25.8473,25.808,25.8276,5900.0
2008-05-02 13:35:00,26.3,26.35,26.29,26.3,5900.0,25.8178,25.8669,25.808,25.8178,5900.0
2008-05-02 13:40:00,26.29,26.34,26.28,26.34,5100.0,25.808,25.8571,25.7982,25.8571,5100.0
2008-05-02 13:45:00,26.35,26.47,26.35,26.44,20700.0,25.8669,25.9847,25.8669,25.9553,20700.0
2008-05-02 13:50:00,26.44,26.45,26.43,26.45,5300.0,25.9553,25.9651,25.9454,25.9651,5300.0
2008-05-02 13:55:00,26.45,26.45,26.38,26.39,7700.0,25.9651,25.9651,25.8964,25.9062,7700.0
2008-05-02 14:00:00,26.39,26.48,26.37,26.48,15900.0,25.9062,25.9945,25.8865,25.9945,15900.0
2008-05-02 14:05:00,26.45,26.45,26.32,26.37,27800.0,25.9651,25.9651,25.8375,25.8865,27800.0
2008-05-02 14:10:00,26.38,26.52,26.38,26.48,11800.0,25.8964,26.0338,25.8964,25.9945,11800.0
2008-05-02 14:15:00,26.49,26.51,26.35,26.41,9000.0,26.0043,26.024,25.8669,25.9258,9000.0
2008-05-02 14:20:00,26.42,26.51,26.38,26.49,18400.0,25.9356,26.024,25.8964,26.0043,18400.0
2008-05-02 14:25:00,26.5,26.51,26.47,26.48,11300.0,26.0142,26.024,25.9847,25.9945,11300.0
2008-05-02 14:30:00,26.48,26.53,26.46,26.5,9200.0,25.9945,26.0436,25.9749,26.0142,9200.0
2008-05-02 14:35:00,26.5,26.57,26.49,26.53,8200.0,26.0142,26.0829,26.0043,26.0436,8200.0
2008-05-02 14:40:00,26.53,26.53,26.41,26.42,10700.0,26.0436,26.0436,25.9258,25.9356,10700.0
2008-05-02 14:45:00,26.43,26.52,26.43,26.52,7000.0,25.9454,26.0338,25.9454,26.0338,7000.0
2008-05-02 14:50:00,26.54,26.56,26.48,26.49,8700.0,26.0534,26.0731,25.9945,26.0043,8700.0
2008-05-02 14:55:00,26.48,26.51,26.43,26.5,15200.0,25.9945,26.024,25.9454,26.0142,15200.0
2008-05-02 15:00:00,26.49,26.56,26.48,26.55,10800.0,26.0043,26.0731,25.9945,26.0632,10800.0
2008-05-02 15:05:00,26.54,26.58,26.5,26.55,16200.0,26.0534,26.0927,26.0142,26.0632,16200.0
2008-05-02 15:10:00,26.55,26.67,26.55,26.63,19100.0,26.0632,26.181,26.0632,26.1418,19100.0
2008-05-02 15:15:00,26.62,26.69,26.6,26.66,37000.0,26.132,26.2007,26.1123,26.1712,37000.0
2008-05-02 15:20:00,26.65,26.67,26.61,26.64,39300.0,26.1614,26.181,26.1221,26.1516,39300.0
2008-05-02 15:25:00,26.63,26.7,26.62,26.63,29800.0,26.1418,26.2105,26.132,26.1418,29800.0
2008-05-02 15:30:00,26.64,26.66,26.61,26.63,27100.0,26.1516,26.1712,26.1221,26.1418,27100.0
2008-05-02 15:35:00,26.64,26.7,26.63,26.67,23400.0,26.1516,26.2105,26.1418,26.181,23400.0
2008-05-02 15:40:00,26.66,26.66,26.64,26.65,29800.0,26.1712,26.1712,26.1516,26.1614,29800.0
2008-05-02 15:45:00,26.65,26.66,26.57,26.64,49500.0,26.1614,26.1712,26.0829,26.1516,49500.0
2008-05-02 15:50:00,26.64,26.64,26.56,26.57,19600.0,26.1516,26.1516,26.0731,26.0829,19600.0
2008-05-02 15:55:00,26.58,26.74,26.57,26.69,38200.0,26.0927,26.2498,26.0829,26.2007,38200.0
2008-05-05 09:30:00,26.46,26.88,26.46,26.61,41500.0,25.9749,26.3872,25.9749,26.1221,41500.0
2008-05-05 09:35:00,26.64,26.81,26.59,26.77,19300.0,26.1516,26.3185,26.1025,26.2792,19300.0
2008-05-05 09:40:00,26.79,26.8,26.63,26.71,26900.0,26.2988,26.3087,26.1418,26.2203,26900.0
2008-05-05 09:45:00,26.76,26.91,26.76,26.9,20500.0,26.2694,26.4166,26.2694,26.4068,20500.0
2008-05-05 09:50:00,26.91,27.11,26.88,27.11,34400.0,26.4166,26.613,26.3872,26.613,34400.0
2008-05-05 09:55:00,27.12,27.12,27.0,27.09,32700.0,26.6228,26.6228,26.505,26.5933,32700.0
2008-05-05 10:00:00,27.1,27.22,27.01,27.11,30500.0,26.6032,26.721,26.5148,26.613,30500.0
2008-05-05 10:05:00,27.14,27.5,27.14,27.47,33700.0,26.6424,26.9958,26.6424,26.9664,33700.0
2008-05-05 10:10:00,27.47,27.55,27.39,27.5,37700.0,26.9664,27.0449,26.8878,26.9958,37700.0
2008-05-05 10:15:00,27.48,27.51,27.38,27.44,126100.0,26.9762,27.0056,26.878,26.9369,126100.0
2008-05-05 10:20:00,27.44,27.46,27.32,27.35,20100.0,26.9369,26.9566,26.8191,26.8486,20100.0
2008-05-05 10:25:00,27.35,27.37,27.22,27.24,18200.0,26.8486,26.8682,26.721,26.7406,18200.0
2008-05-05 10:30:00,27.24,27.25,27.13,27.18,13400.0,26.7406,26.7504,26.6326,26.6817,13400.0
2008-05-05 10:35:00,27.17,27.2,27.13,27.2,17500.0,26.6719,26.7013,26.6326,26.7013,17500.0
2008-05-05 10:40:00,27.17,27.22,27.17,27.19,9700.0,26.6719,26.721,26.6719,26.6915,9700.0
2008-05-05 10:45:00,27.2,27.25,27.15,27.16,14000.0,26.7013,26.7504,26.6522,26.6621,14000.0
2008-05-05 10:50:00,27.18,27.22,27.15,27.17,14200.0,26.6817,26.721,26.6522,26.6719,14200.0
2008-05-05 10:55:00,27.17,27.19,27.07,27.07,15700.0,26.6719,26.6915,26.5737,26.5737,15700.0
2008-05-05 11:00:00,27.06,27.07,26.98,27.07,21100.0,26.5639,26.5737,26.4854,26.5737,21100.0
2008-05-05 11:05:00,27.07,27.19,27.07,27.1,17100.0,26.5737,26.6915,26.5737,26.6032,17100.0
2008-05-05 11:10:00,27.1,27.18,27.1,27.17,27900.0,26.6032,26.6817,26.6032,26.6719,27900.0
2008-05-05 11:15:00,27.18,27.2,27.13,27.2,21600.0,26.6817,26.7013,26.6326,26.7013,21600.0
2008-05-05 11:20:00,27.2,27.24,27.18,27.2,19300.0,26.7013,26.7406,26.6817,26.7013,19300.0
2008-05-05 11:25:00,27.19,27.2,27.1,27.1,12400.0,26.6915,26.7013,26.6032,26.6032,12400.0
2008-05-05 11:30:00,27.1,27.17,27.09,27.17,14900.0,26.6032,26.6719,26.5933,26.6719,14900.0
2008-05-05 11:35:00,27.18,27.19,27.1,27.1,7500.0,26.6817,26.6915,26.6032,26.6032,7500.0
2008-05-05 11:40:00,27.1,27.14,27.09,27.1,8500.0,26.6032,26.6424,26.5933,26.6032,8500.0
2008-05-05 11:45:00,27.09,27.09,27.05,27.07,6000.0,26.5933,26.5933,26.5541,26.5737,6000.0
2008-05-05 11:50:00,27.06,27.07,26.99,27.07,16400.0,26.5639,26.5737,26.4952,26.5737,16400.0
2008-05-05 11:55:00,27.05,27.05,26.98,27.01,8800.0,26.5541,26.5541,26.4854,26.5148,8800.0
2008-05-05 12:00:00,27.01,27.01,26.99,26.99,2800.0,26.5148,26.5148,26.4952,26.4952,2800.0
2008-05-05 12:05:00,26.99,27.0,26.94,26.95,7200.0,26.4952,26.505,26.4461,26.4559,7200.0
2008-05-05 12:10:00,26.95,26.98,26.9,26.98,9400.0,26.4559,26.4854,26.4068,26.4854,9400.0
2008-05-05 12:15:00,26.98,27.07,26.97,27.07,7300.0,26.4854,26.5737,26.4755,26.5737,7300.0
2008-05-05 12:20:00,27.06,27.07,27.0,27.04,15000.0,26.5639,26.5737,26.505,26.5443,15000.0
2008-05-05 12:25:00,27.03,27.08,27.01,27.07,12500.0,26.5344,26.5835,26.5148,26.5737,12500.0
2008-05-05 12:30:00,27.07,27.12,27.02,27.12,8600.0,26.5737,26.6228,26.5246,26.6228,8600.0
2008-05-05 12:35:00,27.12,27.12,27.1,27.1,2500.0,26.6228,26.6228,26.6032,26.6032,2500.0
2008-05-05 12:40:00,27.1,27.11,27.1,27.1,3900.0,26.6032,26.613,26.6032,26.6032,3900.0
2008-05-05 12:45:00,27.1,27.15,27.09,27.15,11700.0,26.6032,26.6522,26.5933,26.6522,11700.0
2008-05-05 12:50:00,27.15,27.22,27.1,27.1,13900.0,26.6522,26.721,26.6032,26.6032,13900.0
2008-05-05 12:55:00,27.1,27.11,26.98,26.98,15000.0,26.6032,26.613,26.4854,26.4854,15000.0
2008-05-05 13:00:00,26.99,27.0,26.97,26.98,11700.0,26.4952,26.505,26.4755,26.4854,11700.0
2008-05-05 13:05:00,26.98,27.07,26.95,26.98,54600.0,26.4854,26.5737,26.4559,26.4854,54600.0
2008-05-05 13:10:00,26.99,26.99,26.94,26.96,18600.0,26.4952,26.4952,26.4461,26.4657,18600.0
2008-05-05 13:15:00,26.95,26.97,26.92,26.92,14800.0,26.4559,26.4755,26.4265,26.4265,14800.0
2008-05-05 13:20:00,26.93,26.95,26.9,26.9,17900.0,26.4363,26.4559,26.4068,26.4068,17900.0
2008-05-05 13:25:00,26.9,26.9,26.87,26.88,4000.0,26.4068,26.4068,26.3774,26.3872,4000.0
2008-05-05 13:30:00,26.89,26.92,26.88,26.88,22900.0,26.397,26.4265,26.3872,26.3872,22900.0
2008-05-05 13:35:00,26.88,26.92,26.88,26.9,6800.0,26.3872,26.4265,26.3872,26.4068,6800.0
2008-05-05 13:40:00,26.88,26.92,26.88,26.92,1800.0,26.3872,26.4265,26.3872,26.4265,1800.0
2008-05-05 13:45:00,26.9,26.91,26.85,26.86,10600.0,26.4068,26.4166,26.3577,26.3676,10600.0
2008-05-05 13:50:00,26.85,26.88,26.85,26.87,18400.0,26.3577,26.3872,26.3577,26.3774,18400.0
2008-05-05 13:55:00,26.88,26.88,26.81,26.81,8000.0,26.3872,26.3872,26.3185,26.3185,8000.0
2008-05-05 14:00:00,26.83,26.83,26.69,26.74,19700.0,26.3381,26.3381,26.2007,26.2498,19700.0
2008-05-05 14:05:00,26.74,26.74,26.68,26.71,29600.0,26.2498,26.2498,26.1909,26.2203,29600.0
2008-05-05 14:10:00,26.7,26.79,26.68,26.7,155200.0,26.2105,26.2988,26.1909,26.2105,155200.0
2008-05-05 14:15:00,26.7,26.7,26.62,26.67,37800.0,26.2105,26.2105,26.132,26.181,37800.0
2008-05-05 14:20:00,26.68,26.69,26.65,26.65,36600.0,26.1909,26.2007,26.1614,26.1614,36600.0
2008-05-05 14:25:00,26.66,26.66,26.58,26.6,41500.0,26.1712,26.1712,26.0927,26.1123,41500.0
2008-05-05 14:30:00,26.6,26.64,26.59,26.61,15700.0,26.1123,26.1516,26.1025,26.1221,15700.0
2008-05-05 14:35:00,26.6,26.62,26.54,26.55,26000.0,26.1123,26.132,26.0534,26.0632,26000.0
2008-05-05 14:40:00,26.54,26.57,26.52,26.54,18700.0,26.0534,26.0829,26.0338,26.0534,18700.0
2008-05-05 14:45:00,26.56,26.65,26.53,26.63,24600.0,26.0731,26.1614,26.0436,26.1418,24600.0
2008-05-05 14:50:00,26.64,26.69,26.64,26.68,19600.0,26.1516,26.2007,26.1516,26.1909,19600.0
2008-05-05 14:55:00,26.7,26.72,26.69,26.69,21300.0,26.2105,26.2301,26.2007,26.2007,21300.0
2008-05-05 15:00:00,26.7,26.74,26.67,26.74,34000.0,26.2105,26.2498,26.181,26.2498,34000.0
2008-05-05 15:05:00,26.72,26.76,26.69,26.71,16300.0,26.2301,26.2694,26.2007,26.2203,16300.0
2008-05-05 15:10:00,26.71,26.72,26.69,26.69,25000.0,26.2203,26.2301,26.2007,26.2007,25000.0
2008-05-05 15:15:00,26.69,26.73,26.62,26.62,29000.0,26.2007,26.2399,26.132,26.132,29000.0
2008-05-05 15:20:00,26.62,26.66,26.62,26.64,33400.0,26.132,26.1712,26.132,26.1516,33400.0
2008-05-05 15:25:00,26.63,26.65,26.61,26.62,26100.0,26.1418,26.1614,26.1221,26.132,26100.0
2008-05-05 15:30:00,26.62,26.65,26.54,26.54,52000.0,26.132,26.1614,26.0534,26.0534,52000.0
2008-05-05 15:35:00,26.54,26.55,26.52,26.54,27700.0,26.0534,26.0632,26.0338,26.0534,27700.0
2008-05-05 15:40:00,26.54,26.54,26.44,26.44,54000.0,26.0534,26.0534,25.9553,25.9553,54000.0
2008-05-05 15:45:00,26.45,26.46,26.44,26.45,29500.0,25.9651,25.9749,25.9553,25.9651,29500.0
2008-05-05 15:50:00,26.46,26.47,26.44,26.47,78500.0,25.9749,25.9847,25.9553,25.9847,78500.0
2008-05-05 15:55:00,26.47,26.53,26.45,26.48,87900.0,25.9847,26.0436,25.9651,25.9945,87900.0
2008-05-06 09:30:00,26.39,26.39,25.97,26.05,44800.0,25.9062,25.9062,25.4939,25.5724,44800.0
2008-05-06 09:35:00,26.05,26.09,25.88,25.9,43400.0,25.5724,25.6117,25.4055,25.4252,43400.0
2008-05-06 09:40:00,25.9,26.06,25.89,25.98,48700.0,25.4252,25.5822,25.4153,25.5037,48700.0
2008-05-06 09:45:00,25.98,25.99,25.83,25.85,47100.0,25.5037,25.5135,25.3564,25.3761,47100.0
2008-05-06 09:50:00,25.85,26.0,25.82,25.96,40400.0,25.3761,25.5233,25.3466,25.4841,40400.0
2008-05-06 09:55:00,25.95,26.0,25.89,26.0,14400.0,25.4742,25.5233,25.4153,25.5233,14400.0
2008-05-06 10:00:00,25.99,26.01,25.9,25.98,41000.0,25.5135,25.5331,25.4252,25.5037,41000.0
2008-05-06 10:05:00,25.98,25.98,25.95,25.97,10300.0,25.5037,25.5037,25.4742,25.4939,10300.0
2008-05-06 10:10:00,25.95,25.97,25.93,25.97,14400.0,25.4742,25.4939,25.4546,25.4939,14400.0
2008-05-06 10:15:00,25.97,26.0,25.96,26.0,19300.0,25.4939,25.5233,25.4841,25.5233,19300.0
2008-05-06 10:20:00,26.0,26.02,25.96,25.98,12700.0,25.5233,25.543,25.4841,25.5037,12700.0
2008-05-06 10:25:00,25.99,26.01,25.97,26.0,12200.0,25.5135,25.5331,25.4939,25.5233,12200.0
2008-05-06 10:30:00,26.0,26.0,25.95,25.97,12600.0,25.5233,25.5233,25.4742,25.4939,12600.0
2008-05-06 10:35:00,25.97,26.01,25.96,25.97,10200.0,25.4939,25.5331,25.4841,25.4939,10200.0
2008-05-06 10:40:00,25.99,26.01,25.95,25.97,19500.0,25.5135,25.5331,25.4742,25.4939,19500.0
2008-05-06 10:45:00,25.97,26.01,25.93,25.99,15400.0,25.4939,25.5331,25.4546,25.5135,15400.0
2008-05-06 10:50:00,25.99,26.02,25.98,26.01,20000.0,25.5135,25.543,25.5037,25.5331,20000.0
2008-05-06 10:55:00,26.01,26.12,26.01,26.07,12300.0,25.5331,25.6411,25.5331,25.592,12300.0
2008-05-06 11:00:00,26.1,26.22,26.1,26.18,24500.0,25.6215,25.7393,25.6215,25.7,24500.0
2008-05-06 11:05:00,26.17,26.22,26.15,26.2,22600.0,25.6902,25.7393,25.6706,25.7197,22600.0
2008-05-06 11:10:00,26.2,26.25,26.18,26.22,13700.0,25.7197,25.7687,25.7,25.7393,13700.0
2008-05-06 11:15:00,26.21,26.23,26.15,26.18,10400.0,25.7295,25.7491,25.6706,25.7,10400.0
2008-05-06 11:20:00,26.17,26.21,26.17,26.2,7900.0,25.6902,25.7295,25.6902,25.7197,7900.0
2008-05-06 11:25:00,26.2,26.2,26.15,26.2,10200.0,25.7197,25.7197,25.6706,25.7197,10200.0
2008-05-06 11:30:00,26.19,26.19,26.1,26.12,8200.0,25.7098,25.7098,25.6215,25.6411,8200.0
2008-05-06 11:35:00,26.11,26.13,26.06,26.11,12300.0,25.6313,25.6509,25.5822,25.6313,12300.0
2008-05-06 11:40:00,26.1,26.18,26.08,26.18,7300.0,25.6215,25.7,25.6019,25.7,7300.0
2008-05-06 11:45:00,26.17,26.17,26.09,26.11,9400.0,25.6902,25.6902,25.6117,25.6313,9400.0
2008-05-06 11:50:00,26.11,26.13,26.01,26.01,24800.0,25.6313,25.6509,25.5331,25.5331,24800.0
2008-05-06 11:55:00,26.01,26.11,26.0,26.1,22400.0,25.5331,25.6313,25.5233,25.6215,22400.0
2008-05-06 12:00:00,26.1,26.22,26.1,26.21,23600.0,25.6215,25.7393,25.6215,25.7295,23600.0
2008-05-06 12:05:00,26.2,26.21,26.09,26.16,19600.0,25.7197,25.7295,25.6117,25.6804,19600.0
2008-05-06 12:10:00,26.16,26.17,26.07,26.09,17800.0,25.6804,25.6902,25.592,25.6117,17800.0
2008-05-06 12:15:00,26.1,26.13,26.07,26.09,13700.0,25.6215,25.6509,25.592,25.6117,13700.0
2008-05-06 12:20:00,26.1,26.13,26.08,26.11,21200.0,25.6215,25.6509,25.6019,25.6313,21200.0
2008-05-06 12:25:00,26.1,26.16,26.09,26.09,16000.0,25.6215,25.6804,25.6117,25.6117,16000.0
2008-05-06 12:30:00,26.09,26.1,26.02,26.02,20400.0,25.6117,25.6215,25.543,25.543,20400.0
2008-05-06 12:35:00,26.03,26.04,25.98,26.03,16700.0,25.5528,25.5626,25.5037,25.5528,16700.0
2008-05-06 12:40:00,26.04,26.07,26.03,26.07,13300.0,25.5626,25.592,25.5528,25.592,13300.0
2008-05-06 12:45:00,26.08,26.13,26.06,26.1,20300.0,25.6019,25.6509,25.5822,25.6215,20300.0
2008-05-06 12:50:00,26.1,26.33,26.1,26.23,43100.0,25.6215,25.8473,25.6215,25.7491,43100.0
2008-05-06 12:55:00,26.23,26.23,26.16,26.16,8800.0,25.7491,25.7491,25.6804,25.6804,8800.0
2008-05-06 13:00:00,26.16,26.18,26.16,26.16,9000.0,25.6804,25.7,25.6804,25.6804,9000.0
2008-05-06 13:05:00,26.17,26.21,26.16,26.21,12200.0,25.6902,25.7295,25.6804,25.7295,12200.0
2008-05-06 13:10:00,26.21,26.23,26.18,26.18,16500.0,25.7295,25.7491,25.7,25.7,16500.0
2008-05-06 13:15:00,26.18,26.24,26.18,26.23,29300.0,25.7,25.7589,25.7,25.7491,29300.0
2008-05-06 13:20:00,26.24,26.27,26.21,26.25,21200.0,25.7589,25.7884,25.7295,25.7687,21200.0
2008-05-06 13:25:00,26.25,26.32,26.24,26.26,23900.0,25.7687,25.8375,25.7589,25.7786,23900.0
2008-05-06 13:30:00,26.27,26.27,26.18,26.2,13400.0,25.7884,25.7884,25.7,25.7197,13400.0
2008-05-06 13:35:00,26.19,26.21,26.18,26.2,8500.0,25.7098,25.7295,25.7,25.7197,8500.0
2008-05-06 13:40:00,26.21,26.23,26.18,26.21,16700.0,25.7295,25.7491,25.7,25.7295,16700.0
2008-05-06 13:45:00,26.22,26.22,26.05,26.06,18900.0,25.7393,25.7393,25.5724,25.5822,18900.0
2008-05-06 13:50:00,26.09,26.11,26.08,26.1,15100.0,25.6117,25.6313,25.6019,25.6215,15100.0
2008-05-06 13:55:00,26.09,26.1,26.06,26.1,7900.0,25.6117,25.6215,25.5822,25.6215,7900.0
2008-05-06 14:00:00,26.1,26.11,26.0,26.05,24900.0,25.6215,25.6313,25.5233,25.5724,24900.0
2008-05-06 14:05:00,26.05,26.13,26.04,26.12,14600.0,25.5724,25.6509,25.5626,25.6411,14600.0
2008-05-06 14:10:00,26.12,26.16,26.1,26.14,18400.0,25.6411,25.6804,25.6215,25.6608,18400.0
2008-05-06 14:15:00,26.15,26.2,26.1,26.13,17900.0,25.6706,25.7197,25.6215,25.6509,17900.0
2008-05-06 14:20:00,26.12,26.17,26.1,26.17,16300.0,25.6411,25.6902,25.6215,25.6902,16300.0
2008-05-06 14:25:00,26.17,26.23,26.16,26.19,26900.0,25.6902,25.7491,25.6804,25.7098,26900.0
2008-05-06 14:30:00,26.19,26.24,26.19,26.24,19300.0,25.7098,25.7589,25.7098,25.7589,19300.0
2008-05-06 14:35:00,26.24,26.25,26.19,26.2,21600.0,25.7589,25.7687,25.7098,25.7197,21600.0
2008-05-06 14:40:00,26.2,26.21,26.19,26.21,29600.0,25.7197,25.7295,25.7098,25.7295,29600.0
2008-05-06 14:45:00,26.2,26.3,26.17,26.3,59600.0,25.7197,25.8178,25.6902,25.8178,59600.0
2008-05-06 14:50:00,26.3,26.38,26.3,26.37,34600.0,25.8178,25.8964,25.8178,25.8865,34600.0
2008-05-06 14:55:00,26.37,26.41,26.36,26.39,18800.0,25.8865,25.9258,25.8767,25.9062,18800.0
2008-05-06 15:00:00,26.39,26.44,26.39,26.42,35900.0,25.9062,25.9553,25.9062,25.9356,35900.0
2008-05-06 15:05:00,26.43,26.53,26.42,26.51,33300.0,25.9454,26.0436,25.9356,26.024,33300.0
2008-05-06 15:10:00,26.51,26.53,26.45,26.45,39500.0,26.024,26.0436,25.9651,25.9651,39500.0
2008-05-06 15:15:00,26.45,26.48,26.42,26.46,29200.0,25.9651,25.9945,25.9356,25.9749,29200.0
2008-05-06 15:20:00,26.46,26.47,26.36,26.4,32600.0,25.9749,25.9847,25.8767,25.916,32600.0
2008-05-06 15:25:00,26.4,26.41,26.28,26.29,35000.0,25.916,25.9258,25.7982,25.808,35000.0
2008-05-06 15:30:00,26.29,26.3,26.24,26.27,65000.0,25.808,25.8178,25.7589,25.7884,65000.0
2008-05-06 15:35:00,26.27,26.32,26.26,26.29,86200.0,25.7884,25.8375,25.7786,25.808,86200.0
2008-05-06 15:40:00,26.29,26.29,26.23,26.26,60700.0,25.808,25.808,25.7491,25.7786,60700.0
2008-05-06 15:45:00,26.25,26.29,26.11,26.11,77900.0,25.7687,25.808,25.6313,25.6313,77900.0
2008-05-06 15:50:00,26.11,26.29,26.11,26.28,82900.0,25.6313,25.808,25.6313,25.7982,82900.0
2008-05-06 15:55:00,26.28,26.33,26.28,26.29,60700.0,25.7982,25.8473,25.7982,25.808,60700.0
2008-05-07 09:30:00,26.69,27.93,26.69,27.91,126600.0,26.2007,27.4179,26.2007,27.3983,126600.0
2008-05-07 09:35:00,27.89,28.0,27.57,28.0,225700.0,27.3787,27.4867,27.0645,27.4867,225700.0
2008-05-07 09:40:00,28.0,28.5,27.97,28.47,332100.0,27.4867,27.9775,27.4572,27.948,332100.0
2008-05-07 09:45:00,28.48,28.93,28.4,28.69,391700.0,27.9579,28.3996,27.8793,28.164,391700.0
2008-05-07 09:50:00,28.69,28.77,28.3,28.43,167900.0,28.164,28.2425,27.7812,27.9088,167900.0
2008-05-07 09:55:00,28.41,28.41,28.02,28.13,177400.0,27.8891,27.8891,27.5063,27.6143,177400.0
2008-05-07 10:00:00,28.15,28.49,28.11,28.42,175200.0,27.6339,27.9677,27.5946,27.899,175200.0
2008-05-07 10:05:00,28.46,28.84,28.46,28.68,126100.0,27.9382,28.3113,27.9382,28.1542,126100.0
2008-05-07 10:10:00,28.68,28.74,28.56,28.69,81800.0,28.1542,28.2131,28.0364,28.164,81800.0
2008-05-07 10:15:00,28.68,29.59,28.68,29.56,252300.0,28.1542,29.0475,28.1542,29.0181,252300.0
2008-05-07 10:20:00,29.59,30.0,29.48,29.85,356900.0,29.0475,29.45,28.9395,29.3027,356900.0
2008-05-07 10:25:00,29.79,29.85,29.55,29.65,183100.0,29.2438,29.3027,29.0082,29.1064,183100.0
2008-05-07 10:30:00,29.62,29.71,29.33,29.38,127200.0,29.077,29.1653,28.7923,28.8414,127200.0
2008-05-07 10:35:00,29.4,29.65,29.38,29.46,87100.0,28.861,29.1064,28.8414,28.9199,87100.0
2008-05-07 10:40:00,29.44,29.46,29.19,29.42,122900.0,28.9003,28.9199,28.6548,28.8806,122900.0
2008-05-07 10:45:00,29.41,29.51,29.17,29.18,54000.0,28.8708,28.969,28.6352,28.645,54000.0
2008-05-07 10:50:00,29.18,29.21,28.94,28.96,82400.0,28.645,28.6745,28.4094,28.4291,82400.0
2008-05-07 10:55:00,28.95,29.02,28.87,28.93,147300.0,28.4192,28.488,28.3407,28.3996,147300.0
2008-05-07 11:00:00,28.93,29.23,28.91,29.06,166000.0,28.3996,28.6941,28.38,28.5272,166000.0
2008-05-07 11:05:00,29.05,29.18,29.02,29.04,297100.0,28.5174,28.645,28.488,28.5076,297100.0
2008-05-07 11:10:00,29.05,29.08,28.92,28.97,46000.0,28.5174,28.5469,28.3898,28.4389,46000.0
2008-05-07 11:15:00,29.0,29.0,28.89,28.99,40100.0,28.4683,28.4683,28.3603,28.4585,40100.0
2008-05-07 11:20:00,28.99,29.04,28.9,28.99,38100.0,28.4585,28.5076,28.3702,28.4585,38100.0
2008-05-07 11:25:00,28.98,29.02,28.83,28.85,253700.0,28.4487,28.488,28.3014,28.3211,253700.0
2008-05-07 11:30:00,28.87,28.87,28.83,28.84,58500.0,28.3407,28.3407,28.3014,28.3113,58500.0
2008-05-07 11:35:00,28.84,28.88,28.67,28.71,114400.0,28.3113,28.3505,28.1444,28.1836,114400.0
2008-05-07 11:40:00,28.72,28.92,28.72,28.88,39100.0,28.1935,28.3898,28.1935,28.3505,39100.0
2008-05-07 11:45:00,28.86,29.07,28.86,29.06,72500.0,28.3309,28.537,28.3309,28.5272,72500.0
2008-05-07 11:50:00,29.06,29.3,29.01,29.25,53200.0,28.5272,28.7628,28.4781,28.7137,53200.0
2008-05-07 11:55:00,29.25,29.45,29.21,29.44,42900.0,28.7137,28.9101,28.6745,28.9003,42900.0
2008-05-07 12:00:00,29.44,29.44,29.24,29.39,42900.0,28.9003,28.9003,28.7039,28.8512,42900.0
2008-05-07 12:05:00,29.38,29.41,29.3,29.31,42500.0,28.8414,28.8708,28.7628,28.7726,42500.0
2008-05-07 12:10:00,29.3,29.38,29.3,29.38,24900.0,28.7628,28.8414,28.7628,28.8414,24900.0
2008-05-07 12:15:00,29.38,29.46,29.3,29.46,37800.0,28.8414,28.9199,28.7628,28.9199,37800.0
2008-05-07 12:20:00,29.46,29.5,29.3,29.32,23500.0,28.9199,28.9592,28.7628,28.7825,23500.0
2008-05-07 12:25:00,29.32,29.44,29.3,29.42,21700.0,28.7825,28.9003,28.7628,28.8806,21700.0
2008-05-07 12:30:00,29.42,29.45,29.41,29.45,19400.0,28.8806,28.9101,28.8708,28.9101,19400.0
2008-05-07 12:35:00,29.45,29.49,29.41,29.45,37300.0,28.9101,28.9493,28.8708,28.9101,37300.0
2008-05-07 12:40:00,29.45,29.57,29.45,29.57,29500.0,28.9101,29.0279,28.9101,29.0279,29500.0
2008-05-07 12:45:00,29.57,29.57,29.42,29.56,33300.0,29.0279,29.0279,28.8806,29.0181,33300.0
2008-05-07 12:50:00,29.56,29.67,29.49,29.59,48200.0,29.0181,29.126,28.9493,29.0475,48200.0
2008-05-07 12:55:00,29.6,29.65,29.39,29.49,82700.0,29.0573,29.1064,28.8512,28.9493,82700.0
2008-05-07 13:00:00,29.51,29.6,29.5,29.55,21200.0,28.969,29.0573,28.9592,29.0082,21200.0
2008-05-07 13:05:00,29.56,29.58,29.49,29.54,54600.0,29.0181,29.0377,28.9493,28.9984,54600.0
2008-05-07 13:10:00,29.51,29.54,29.45,29.53,36400.0,28.969,28.9984,28.9101,28.9886,36400.0
2008-05-07 13:15:00,29.54,29.61,29.5,29.59,22300.0,28.9984,29.0671,28.9592,29.0475,22300.0
2008-05-07 13:20:00,29.62,29.74,29.62,29.71,48900.0,29.077,29.1948,29.077,29.1653,48900.0
2008-05-07 13:25:00,29.72,29.76,29.7,29.7,94600.0,29.1751,29.2144,29.1555,29.1555,94600.0
2008-05-07 13:30:00,29.7,29.73,29.66,29.66,37100.0,29.1555,29.1849,29.1162,29.1162,37100.0
2008-05-07 13:35:00,29.67,29.67,29.45,29.45,57100.0,29.126,29.126,28.9101,28.9101,57100.0
2008-05-07 13:40:00,29.47,29.47,29.27,29.3,100700.0,28.9297,28.9297,28.7334,28.7628,100700.0
2008-05-07 13:45:00,29.3,29.32,29.18,29.26,36900.0,28.7628,28.7825,28.645,28.7236,36900.0
2008-05-07 13:50:00,29.26,29.26,29.15,29.16,106700.0,28.7236,28.7236,28.6156,28.6254,106700.0
2008-05-07 13:55:00,29.16,29.27,29.13,29.25,37100.0,28.6254,28.7334,28.5959,28.7137,37100.0
2008-05-07 14:00:00,29.24,29.26,29.2,29.21,22100.0,28.7039,28.7236,28.6647,28.6745,22100.0
2008-05-07 14:05:00,29.24,29.27,29.19,29.2,24700.0,28.7039,28.7334,28.6548,28.6647,24700.0
2008-05-07 14:10:00,29.19,29.27,29.13,29.24,67900.0,28.6548,28.7334,28.5959,28.7039,67900.0
2008-05-07 14:15:00,29.23,29.23,29.1,29.18,43900.0,28.6941,28.6941,28.5665,28.645,43900.0
2008-05-07 14:20:00,29.16,29.2,29.13,29.14,33200.0,28.6254,28.6647,28.5959,28.6058,33200.0
2008-05-07 14:25:00,29.14,29.2,29.09,29.18,36600.0,28.6058,28.6647,28.5567,28.645,36600.0
2008-05-07 14:30:00,29.18,29.19,28.94,28.94,95800.0,28.645,28.6548,28.4094,28.4094,95800.0
2008-05-07 14:35:00,28.94,28.97,28.84,28.84,70400.0,28.4094,28.4389,28.3113,28.3113,70400.0
2008-05-07 14:40:00,28.84,28.84,28.68,28.68,65300.0,28.3113,28.3113,28.1542,28.1542,65300.0
2008-05-07 14:45:00,28.68,28.97,28.65,28.93,183100.0,28.1542,28.4389,28.1247,28.3996,183100.0
2008-05-07 14:50:00,28.93,28.95,28.87,28.88,84600.0,28.3996,28.4192,28.3407,28.3505,84600.0
2008-05-07 14:55:00,28.88,28.88,28.74,28.75,77100.0,28.3505,28.3505,28.2131,28.2229,77100.0
2008-05-07 15:00:00,28.75,29.01,28.74,28.94,80600.0,28.2229,28.4781,28.2131,28.4094,80600.0
2008-05-07 15:05:00,28.94,28.98,28.72,28.74,78100.0,28.4094,28.4487,28.1935,28.2131,78100.0
2008-05-07 15:10:00,28.75,28.84,28.74,28.84,53400.0,28.2229,28.3113,28.2131,28.3113,53400.0
2008-05-07 15:15:00,28.82,29.02,28.82,28.97,60400.0,28.2916,28.488,28.2916,28.4389,60400.0
2008-05-07 15:20:00,28.94,28.99,28.84,28.97,75800.0,28.4094,28.4585,28.3113,28.4389,75800.0
2008-05-07 15:25:00,28.97,29.05,28.92,29.05,101600.0,28.4389,28.5174,28.3898,28.5174,101600.0
2008-05-07 15:30:00,29.04,29.06,28.78,28.82,107300.0,28.5076,28.5272,28.2524,28.2916,107300.0
2008-05-07 15:35:00,28.82,28.83,28.58,28.74,111100.0,28.2916,28.3014,28.056,28.2131,111100.0
2008-05-07 15:40:00,28.75,28.77,28.63,28.77,103900.0,28.2229,28.2425,28.1051,28.2425,103900.0
2008-05-07 15:45:00,28.77,28.88,28.61,28.76,107000.0,28.2425,28.3505,28.0855,28.2327,107000.0
2008-05-07 15:50:00,28.74,28.74,28.4,28.46,137200.0,28.2131,28.2131,27.8793,27.9382,137200.0
2008-05-07 15:55:00,28.44,28.45,28.35,28.42,159300.0,27.9186,27.9284,27.8302,27.899,159300.0
2008-05-08 09:30:00,28.47,29.42,28.47,29.31,84900.0,27.948,28.8806,27.948,28.7726,84900.0
2008-05-08 09:35:00,29.33,29.36,28.58,28.61,64200.0,28.7923,28.8217,28.056,28.0855,64200.0
2008-05-08 09:40:00,29.0,29.0,28.39,28.46,85400.0,28.4683,28.4683,27.8695,27.9382,85400.0
2008-05-08 09:45:00,28.44,28.67,28.43,28.53,48300.0,27.9186,28.1444,27.9088,28.0069,48300.0
2008-05-08 09:50:00,28.53,28.57,28.46,28.52,51300.0,28.0069,28.0462,27.9382,27.9971,51300.0
2008-05-08 09:55:00,28.52,28.56,28.42,28.43,65600.0,27.9971,28.0364,27.899,27.9088,65600.0
2008-05-08 10:00:00,28.43,28.43,28.26,28.34,77000.0,27.9088,27.9088,27.7419,27.8204,77000.0
2008-05-08 10:05:00,28.34,28.35,28.23,28.26,54900.0,27.8204,27.8302,27.7124,27.7419,54900.0
2008-05-08 10:10:00,28.27,28.32,28.2,28.21,56600.0,27.7517,27.8008,27.683,27.6928,56600.0
2008-05-08 10:15:00,28.21,28.21,28.08,28.13,58400.0,27.6928,27.6928,27.5652,27.6143,58400.0
2008-05-08 10:20:00,28.14,28.14,28.08,28.1,38800.0,27.6241,27.6241,27.5652,27.5848,38800.0
2008-05-08 10:25:00,28.09,28.26,28.05,28.25,41700.0,27.575,27.7419,27.5357,27.7321,41700.0
2008-05-08 10:30:00,28.26,28.36,28.26,28.35,32400.0,27.7419,27.8401,27.7419,27.8302,32400.0
2008-05-08 10:35:00,28.35,28.36,28.29,28.31,37700.0,27.8302,27.8401,27.7713,27.791,37700.0
2008-05-08 10:40:00,28.31,28.4,28.28,28.28,27000.0,27.791,27.8793,27.7615,27.7615,27000.0
2008-05-08 10:45:00,28.28,28.34,28.27,28.33,25900.0,27.7615,27.8204,27.7517,27.8106,25900.0
2008-05-08 10:50:00,28.33,28.43,28.28,28.31,27400.0,27.8106,27.9088,27.7615,27.791,27400.0
2008-05-08 10:55:00,28.32,28.46,28.29,28.4,42600.0,27.8008,27.9382,27.7713,27.8793,42600.0
2008-05-08 11:00:00,28.4,28.49,28.39,28.49,22800.0,27.8793,27.9677,27.8695,27.9677,22800.0
2008-05-08 11:05:00,28.47,28.68,28.47,28.63,40800.0,27.948,28.1542,27.948,28.1051,40800.0
2008-05-08 11:10:00,28.63,28.77,28.59,28.77,74200.0,28.1051,28.2425,28.0658,28.2425,74200.0
2008-05-08 11:15:00,28.77,28.82,28.59,28.66,34000.0,28.2425,28.2916,28.0658,28.1346,34000.0
2008-05-08 11:20:00,28.65,28.76,28.64,28.7,25700.0,28.1247,28.2327,28.1149,28.1738,25700.0
2008-05-08 11:25:00,28.7,28.83,28.69,28.82,30800.0,28.1738,28.3014,28.164,28.2916,30800.0
2008-05-08 11:30:00,28.82,28.92,28.79,28.92,23100.0,28.2916,28.3898,28.2622,28.3898,23100.0
2008-05-08 11:35:00,28.9,28.93,28.87,28.89,14900.0,28.3702,28.3996,28.3407,28.3603,14900.0
2008-05-08 11:40:00,28.88,29.0,28.8,28.83,33600.0,28.3505,28.4683,28.272,28.3014,33600.0
2008-05-08 11:45:00,28.83,28.93,28.82,28.92,12000.0,28.3014,28.3996,28.2916,28.3898,12000.0
2008-05-08 11:50:00,28.93,28.94,28.86,28.94,10100.0,28.3996,28.4094,28.3309,28.4094,10100.0
2008-05-08 11:55:00,28.95,28.97,28.9,28.92,7200.0,28.4192,28.4389,28.3702,28.3898,7200.0
2008-05-08 12:00:00,28.92,28.94,28.86,28.87,13400.0,28.3898,28.4094,28.3309,28.3407,13400.0
2008-05-08 12:05:00,28.88,28.88,28.75,28.79,14800.0,28.3505,28.3505,28.2229,28.2622,14800.0
2008-05-08 12:10:00,28.79,28.79,28.72,28.76,10800.0,28.2622,28.2622,28.1935,28.2327,10800.0
2008-05-08 12:15:00,28.76,28.77,28.65,28.69,17100.0,28.2327,28.2425,28.1247,28.164,17100.0
2008-05-08 12:20:00,28.69,28.7,28.66,28.7,8500.0,28.164,28.1738,28.1346,28.1738,8500.0
2008-05-08 12:25:00,28.7,28.72,28.61,28.64,9500.0,28.1738,28.1935,28.0855,28.1149,9500.0
2008-05-08 12:30:00,28.64,28.67,28.6,28.62,16500.0,28.1149,28.1444,28.0757,28.0953,16500.0
2008-05-08 12:35:00,28.62,28.64,28.6,28.6,13300.0,28.0953,28.1149,28.0757,28.0757,13300.0
2008-05-08 12:40:00,28.61,28.61,28.53,28.57,22600.0,28.0855,28.0855,28.0069,28.0462,22600.0
2008-05-08 12:45:00,28.59,28.6,28.51,28.52,20400.0,28.0658,28.0757,27.9873,27.9971,20400.0
2008-05-08 12:50:00,28.52,28.64,28.52,28.64,10300.0,27.9971,28.1149,27.9971,28.1149,10300.0
2008-05-08 12:55:00,28.64,28.64,28.55,28.59,8700.0,28.1149,28.1149,28.0266,28.0658,8700.0
2008-05-08 13:00:00,28.59,28.64,28.57,28.62,10600.0,28.0658,28.1149,28.0462,28.0953,10600.0
2008-05-08 13:05:00,28.63,28.64,28.56,28.58,14600.0,28.1051,28.1149,28.0364,28.056,14600.0
2008-05-08 13:10:00,28.59,28.59,28.46,28.46,23500.0,28.0658,28.0658,27.9382,27.9382,23500.0
2008-05-08 13:15:00,28.46,28.48,28.37,28.39,18400.0,27.9382,27.9579,27.8499,27.8695,18400.0
2008-05-08 13:20:00,28.39,28.56,28.39,28.56,16700.0,27.8695,28.0364,27.8695,28.0364,16700.0
2008-05-08 13:25:00,28.56,28.6,28.55,28.6,31900.0,28.0364,28.0757,28.0266,28.0757,31900.0
2008-05-08 13:30:00,28.6,28.62,28.53,28.54,36000.0,28.0757,28.0953,28.0069,28.0168,36000.0
2008-05-08 13:35:00,28.54,28.6,28.54,28.6,27200.0,28.0168,28.0757,28.0168,28.0757,27200.0
2008-05-08 13:40:00,28.59,28.6,28.54,28.54,23700.0,28.0658,28.0757,28.0168,28.0168,23700.0
2008-05-08 13:45:00,28.54,28.55,28.48,28.5,23800.0,28.0168,28.0266,27.9579,27.9775,23800.0
2008-05-08 13:50:00,28.51,28.73,28.5,28.72,31300.0,27.9873,28.2033,27.9775,28.1935,31300.0
2008-05-08 13:55:00,28.73,28.73,28.64,28.71,24700.0,28.2033,28.2033,28.1149,28.1836,24700.0
2008-05-08 14:00:00,28.71,28.76,28.71,28.71,17300.0,28.1836,28.2327,28.1836,28.1836,17300.0
2008-05-08 14:05:00,28.71,28.77,28.68,28.76,16600.0,28.1836,28.2425,28.1542,28.2327,16600.0
2008-05-08 14:10:00,28.77,28.8,28.74,28.77,23400.0,28.2425,28.272,28.2131,28.2425,23400.0
2008-05-08 14:15:00,28.79,28.79,28.67,28.74,29000.0,28.2622,28.2622,28.1444,28.2131,29000.0
2008-05-08 14:20:00,28.74,28.74,28.66,28.69,23500.0,28.2131,28.2131,28.1346,28.164,23500.0
2008-05-08 14:25:00,28.7,28.71,28.62,28.67,17200.0,28.1738,28.1836,28.0953,28.1444,17200.0
2008-05-08 14:30:00,28.66,28.67,28.6,28.65,18700.0,28.1346,28.1444,28.0757,28.1247,18700.0
2008-05-08 14:35:00,28.67,28.68,28.65,28.67,23100.0,28.1444,28.1542,28.1247,28.1444,23100.0
2008-05-08 14:40:00,28.68,28.69,28.57,28.57,23400.0,28.1542,28.164,28.0462,28.0462,23400.0
2008-05-08 14:45:00,28.59,28.62,28.57,28.61,23800.0,28.0658,28.0953,28.0462,28.0855,23800.0
2008-05-08 14:50:00,28.61,28.61,28.53,28.61,22500.0,28.0855,28.0855,28.0069,28.0855,22500.0
2008-05-08 14:55:00,28.61,28.61,28.52,28.61,27500.0,28.0855,28.0855,27.9971,28.0855,27500.0
2008-05-08 15:00:00,28.59,28.66,28.59,28.64,17300.0,28.0658,28.1346,28.0658,28.1149,17300.0
2008-05-08 15:05:00,28.64,28.66,28.59,28.62,41700.0,28.1149,28.1346,28.0658,28.0953,41700.0
2008-05-08 15:10:00,28.61,28.63,28.59,28.62,56900.0,28.0855,28.1051,28.0658,28.0953,56900.0
2008-05-08 15:15:00,28.6,28.68,28.6,28.67,48500.0,28.0757,28.1542,28.0757,28.1444,48500.0
2008-05-08 15:20:00,28.66,28.72,28.56,28.61,79200.0,28.1346,28.1935,28.0364,28.0855,79200.0
2008-05-08 15:25:00,28.6,28.65,28.58,28.58,30100.0,28.0757,28.1247,28.056,28.056,30100.0
2008-05-08 15:30:00,28.59,28.61,28.56,28.56,36500.0,28.0658,28.0855,28.0364,28.0364,36500.0
2008-05-08 15:35:00,28.56,28.66,28.56,28.64,42100.0,28.0364,28.1346,28.0364,28.1149,42100.0
2008-05-08 15:40:00,28.65,28.66,28.6,28.64,50700.0,28.1247,28.1346,28.0757,28.1149,50700.0
2008-05-08 15:45:00,28.65,28.66,28.61,28.64,59600.0,28.1247,28.1346,28.0855,28.1149,59600.0
2008-05-08 15:50:00,28.64,28.66,28.63,28.65,78200.0,28.1149,28.1346,28.1051,28.1247,78200.0
2008-05-08 15:55:00,28.65,28.71,28.64,28.65,100900.0,28.1247,28.1836,28.1149,28.1247,100900.0
2008-05-09 09:30:00,28.4,28.4,27.9,28.02,62600.0,27.8793,27.8793,27.3885,27.5063,62600.0
2008-05-09 09:35:00,28.03,28.21,28.03,28.17,23500.0,27.5161,27.6928,27.5161,27.6535,23500.0
2008-05-09 09:40:00,28.18,28.31,28.12,28.25,25200.0,27.6634,27.791,27.6045,27.7321,25200.0
2008-05-09 09:45:00,28.25,28.3,28.25,28.29,64000.0,27.7321,27.7812,27.7321,27.7713,64000.0
2008-05-09 09:50:00,28.29,28.3,28.26,28.28,34000.0,27.7713,27.7812,27.7419,27.7615,34000.0
2008-05-09 09:55:00,28.28,28.32,28.28,28.3,24200.0,27.7615,27.8008,27.7615,27.7812,24200.0
2008-05-09 10:00:00,28.3,28.38,28.3,28.32,20400.0,27.7812,27.8597,27.7812,27.8008,20400.0
2008-05-09 10:05:00,28.32,28.43,28.31,28.4,45200.0,27.8008,27.9088,27.791,27.8793,45200.0
2008-05-09 10:10:00,28.4,28.57,28.39,28.5,50800.0,27.8793,28.0462,27.8695,27.9775,50800.0
2008-05-09 10:15:00,28.5,28.52,28.45,28.51,67000.0,27.9775,27.9971,27.9284,27.9873,67000.0
2008-05-09 10:20:00,28.5,28.5,28.25,28.25,31700.0,27.9775,27.9775,27.7321,27.7321,31700.0
2008-05-09 10:25:00,28.24,28.28,28.16,28.24,50000.0,27.7223,27.7615,27.6437,27.7223,50000.0
2008-05-09 10:30:00,28.19,28.2,28.06,28.1,30700.0,27.6732,27.683,27.5456,27.5848,30700.0
2008-05-09 10:35:00,28.1,28.13,28.08,28.09,39800.0,27.5848,27.6143,27.5652,27.575,39800.0
2008-05-09 10:40:00,28.09,28.09,27.98,27.98,48500.0,27.575,27.575,27.467,27.467,48500.0
2008-05-09 10:45:00,27.98,28.17,27.9,28.14,57600.0,27.467,27.6535,27.3885,27.6241,57600.0
2008-05-09 10:50:00,28.14,28.16,28.11,28.12,20600.0,27.6241,27.6437,27.5946,27.6045,20600.0
2008-05-09 10:55:00,28.12,28.12,27.93,27.93,18700.0,27.6045,27.6045,27.4179,27.4179,18700.0
2008-05-09 11:00:00,27.93,27.93,27.84,27.84,21700.0,27.4179,27.4179,27.3296,27.3296,21700.0
2008-05-09 11:05:00,27.84,27.97,27.83,27.97,22700.0,27.3296,27.4572,27.3198,27.4572,22700.0
2008-05-09 11:10:00,27.97,27.97,27.84,27.85,15600.0,27.4572,27.4572,27.3296,27.3394,15600.0
2008-05-09 11:15:00,27.85,27.92,27.82,27.86,15300.0,27.3394,27.4081,27.31,27.3492,15300.0
2008-05-09 11:20:00,27.87,27.87,27.8,27.81,14800.0,27.359,27.359,27.2903,27.3001,14800.0
2008-05-09 11:25:00,27.82,27.82,27.75,27.77,13600.0,27.31,27.31,27.2412,27.2609,13600.0
2008-05-09 11:30:00,27.77,27.77,27.62,27.73,40200.0,27.2609,27.2609,27.1136,27.2216,40200.0
2008-05-09 11:35:00,27.73,27.75,27.7,27.72,17300.0,27.2216,27.2412,27.1922,27.2118,17300.0
2008-05-09 11:40:00,27.73,27.78,27.72,27.77,23800.0,27.2216,27.2707,27.2118,27.2609,23800.0
2008-05-09 11:45:00,27.77,27.83,27.77,27.78,15400.0,27.2609,27.3198,27.2609,27.2707,15400.0
2008-05-09 11:50:00,27.78,27.8,27.74,27.74,18700.0,27.2707,27.2903,27.2314,27.2314,18700.0
2008-05-09 11:55:00,27.74,27.75,27.66,27.67,15300.0,27.2314,27.2412,27.1529,27.1627,15300.0
2008-05-09 12:00:00,27.66,27.66,27.57,27.57,14200.0,27.1529,27.1529,27.0645,27.0645,14200.0
2008-05-09 12:05:00,27.57,27.57,27.53,27.53,14800.0,27.0645,27.0645,27.0253,27.0253,14800.0
2008-05-09 12:10:00,27.52,27.54,27.47,27.5,30200.0,27.0155,27.0351,26.9664,26.9958,30200.0
2008-05-09 12:15:00,27.5,27.51,27.49,27.5,12100.0,26.9958,27.0056,26.986,26.9958,12100.0
2008-05-09 12:20:00,27.49,27.5,27.47,27.48,18000.0,26.986,26.9958,26.9664,26.9762,18000.0
2008-05-09 12:25:00,27.48,27.48,27.47,27.48,12800.0,26.9762,26.9762,26.9664,26.9762,12800.0
2008-05-09 12:30:00,27.48,27.62,27.47,27.6,27000.0,26.9762,27.1136,26.9664,27.094,27000.0
2008-05-09 12:35:00,27.6,27.69,27.57,27.69,15500.0,27.094,27.1823,27.0645,27.1823,15500.0
2008-05-09 12:40:00,27.7,27.7,27.61,27.61,9500.0,27.1922,27.1922,27.1038,27.1038,9500.0
2008-05-09 12:45:00,27.61,27.65,27.6,27.65,10500.0,27.1038,27.1431,27.094,27.1431,10500.0
2008-05-09 12:50:00,27.65,27.65,27.61,27.64,7900.0,27.1431,27.1431,27.1038,27.1333,7900.0
2008-05-09 12:55:00,27.63,27.73,27.63,27.73,10900.0,27.1234,27.2216,27.1234,27.2216,10900.0
2008-05-09 13:00:00,27.74,27.79,27.69,27.78,20400.0,27.2314,27.2805,27.1823,27.2707,20400.0
2008-05-09 13:05:00,27.79,27.81,27.7,27.7,20400.0,27.2805,27.3001,27.1922,27.1922,20400.0
2008-05-09 13:10:00,27.7,27.7,27.63,27.66,7900.0,27.1922,27.1922,27.1234,27.1529,7900.0
2008-05-09 13:15:00,27.65,27.65,27.56,27.56,9700.0,27.1431,27.1431,27.0547,27.0547,9700.0
2008-05-09 13:20:00,27.56,27.56,27.5,27.53,23200.0,27.0547,27.0547,26.9958,27.0253,23200.0
2008-05-09 13:25:00,27.53,27.54,27.52,27.53,10300.0,27.0253,27.0351,27.0155,27.0253,10300.0
2008-05-09 13:30:00,27.53,27.54,27.51,27.52,10800.0,27.0253,27.0351,27.0056,27.0155,10800.0
2008-05-09 13:35:00,27.51,27.55,27.5,27.55,14200.0,27.0056,27.0449,26.9958,27.0449,14200.0
2008-05-09 13:40:00,27.55,27.67,27.54,27.65,25200.0,27.0449,27.1627,27.0351,27.1431,25200.0
2008-05-09 13:45:00,27.65,27.7,27.62,27.64,24100.0,27.1431,27.1922,27.1136,27.1333,24100.0
2008-05-09 13:50:00,27.63,27.64,27.62,27.62,17500.0,27.1234,27.1333,27.1136,27.1136,17500.0
2008-05-09 13:55:00,27.61,27.79,27.58,27.78,45100.0,27.1038,27.2805,27.0744,27.2707,45100.0
2008-05-09 14:00:00,27.77,27.79,27.69,27.72,21400.0,27.2609,27.2805,27.1823,27.2118,21400.0
2008-05-09 14:05:00,27.73,27.73,27.62,27.65,57800.0,27.2216,27.2216,27.1136,27.1431,57800.0
2008-05-09 14:10:00,27.65,27.66,27.59,27.61,40600.0,27.1431,27.1529,27.0842,27.1038,40600.0
2008-05-09 14:15:00,27.6,27.69,27.6,27.66,25500.0,27.094,27.1823,27.094,27.1529,25500.0
2008-05-09 14:20:00,27.66,27.67,27.64,27.65,31200.0,27.1529,27.1627,27.1333,27.1431,31200.0
2008-05-09 14:25:00,27.65,27.71,27.65,27.67,26500.0,27.1431,27.202,27.1431,27.1627,26500.0
2008-05-09 14:30:00,27.68,27.69,27.64,27.67,32300.0,27.1725,27.1823,27.1333,27.1627,32300.0
2008-05-09 14:35:00,27.66,27.66,27.62,27.64,25100.0,27.1529,27.1529,27.1136,27.1333,25100.0
2008-05-09 14:40:00,27.65,27.65,27.58,27.6,88200.0,27.1431,27.1431,27.0744,27.094,88200.0
2008-05-09 14:45:00,27.6,27.65,27.59,27.59,42100.0,27.094,27.1431,27.0842,27.0842,42100.0
2008-05-09 14:50:00,27.59,27.59,27.53,27.53,18800.0,27.0842,27.0842,27.0253,27.0253,18800.0
2008-05-09 14:55:00,27.53,27.54,27.46,27.49,39200.0,27.0253,27.0351,26.9566,26.986,39200.0
2008-05-09 15:00:00,27.5,27.55,27.49,27.55,22700.0,26.9958,27.0449,26.986,27.0449,22700.0
2008-05-09 15:05:00,27.55,27.59,27.54,27.59,23600.0,27.0449,27.0842,27.0351,27.0842,23600.0
2008-05-09 15:10:00,27.58,27.58,27.54,27.55,29400.0,27.0744,27.0744,27.0351,27.0449,29400.0
2008-05-09 15:15:00,27.56,27.58,27.54,27.58,78700.0,27.0547,27.0744,27.0351,27.0744,78700.0
2008-05-09 15:20:00,27.59,27.64,27.57,27.63,35200.0,27.0842,27.1333,27.0645,27.1234,35200.0
2008-05-09 15:25:00,27.64,27.72,27.63,27.7,93700.0,27.1333,27.2118,27.1234,27.1922,93700.0
2008-05-09 15:30:00,27.7,27.82,27.69,27.81,47200.0,27.1922,27.31,27.1823,27.3001,47200.0
2008-05-09 15:35:00,27.81,27.88,27.81,27.81,53100.0,27.3001,27.3689,27.3001,27.3001,53100.0
2008-05-09 15:40:00,27.81,27.82,27.75,27.76,39100.0,27.3001,27.31,27.2412,27.2511,39100.0
2008-05-09 15:45:00,27.76,27.85,27.69,27.8,72300.0,27.2511,27.3394,27.1823,27.2903,72300.0
2008-05-09 15:50:00,27.81,27.87,27.77,27.84,81200.0,27.3001,27.359,27.2609,27.3296,81200.0
2008-05-09 15:55:00,27.84,27.93,27.81,27.82,103600.0,27.3296,27.4179,27.3001,27.31,103600.0
2008-05-12 09:30:00,27.99,28.2,27.91,28.2,16500.0,27.4768,27.683,27.3983,27.683,16500.0
2008-05-12 09:35:00,28.17,28.4,28.11,28.38,24700.0,27.6535,27.8793,27.5946,27.8597,24700.0
2008-05-12 09:40:00,28.37,28.52,28.21,28.41,30300.0,27.8499,27.9971,27.6928,27.8891,30300.0
2008-05-12 09:45:00,28.42,28.42,28.12,28.2,19100.0,27.899,27.899,27.6045,27.683,19100.0
2008-05-12 09:50:00,28.21,28.22,28.13,28.18,40400.0,27.6928,27.7026,27.6143,27.6634,40400.0
2008-05-12 09:55:00,28.18,28.25,28.12,28.24,24100.0,27.6634,27.7321,27.6045,27.7223,24100.0
2008-05-12 10:00:00,28.26,28.27,28.05,28.17,32600.0,27.7419,27.7517,27.5357,27.6535,32600.0
2008-05-12 10:05:00,28.15,28.17,28.1,28.11,24100.0,27.6339,27.6535,27.5848,27.5946,24100.0
2008-05-12 10:10:00,28.1,28.18,28.09,28.11,22000.0,27.5848,27.6634,27.575,27.5946,22000.0
2008-05-12 10:15:00,28.1,28.12,27.97,27.98,28400.0,27.5848,27.6045,27.4572,27.467,28400.0
2008-05-12 10:20:00,28.0,28.18,27.96,28.14,9900.0,27.4867,27.6634,27.4474,27.6241,9900.0
2008-05-12 10:25:00,28.17,28.17,28.05,28.1,65100.0,27.6535,27.6535,27.5357,27.5848,65100.0
2008-05-12 10:30:00,28.11,28.15,28.1,28.15,7500.0,27.5946,27.6339,27.5848,27.6339,7500.0
2008-05-12 10:35:00,28.16,28.32,28.13,28.27,12600.0,27.6437,27.8008,27.6143,27.7517,12600.0
2008-05-12 10:40:00,28.27,28.27,28.18,28.23,10200.0,27.7517,27.7517,27.6634,27.7124,10200.0
2008-05-12 10:45:00,28.24,28.39,28.24,28.33,18000.0,27.7223,27.8695,27.7223,27.8106,18000.0
2008-05-12 10:50:00,28.34,28.4,28.3,28.3,10500.0,27.8204,27.8793,27.7812,27.7812,10500.0
2008-05-12 10:55:00,28.29,28.29,28.17,28.25,9000.0,27.7713,27.7713,27.6535,27.7321,9000.0
2008-05-12 11:00:00,28.26,28.31,28.23,28.29,7200.0,27.7419,27.791,27.7124,27.7713,7200.0
2008-05-12 11:05:00,28.3,28.31,28.17,28.2,18400.0,27.7812,27.791,27.6535,27.683,18400.0
2008-05-12 11:10:00,28.18,28.25,28.16,28.25,66000.0,27.6634,27.7321,27.6437,27.7321,66000.0
2008-05-12 11:15:00,28.25,28.31,28.25,28.28,23100.0,27.7321,27.791,27.7321,27.7615,23100.0
2008-05-12 11:20:00,28.28,28.36,28.26,28.32,10900.0,27.7615,27.8401,27.7419,27.8008,10900.0
2008-05-12 11:25:00,28.34,28.42,28.31,28.42,5400.0,27.8204,27.899,27.791,27.899,5400.0
2008-05-12 11:30:00,28.42,28.42,28.35,28.35,3900.0,27.899,27.899,27.8302,27.8302,3900.0
2008-05-12 11:35:00,28.36,28.46,28.32,28.46,8000.0,27.8401,27.9382,27.8008,27.9382,8000.0
2008-05-12 11:40:00,28.46,28.54,28.46,28.52,14600.0,27.9382,28.0168,27.9382,27.9971,14600.0
2008-05-12 11:45:00,28.52,28.62,28.5,28.62,12600.0,27.9971,28.0953,27.9775,28.0953,12600.0
2008-05-12 11:50:00,28.66,28.86,28.66,28.75,19200.0,28.1346,28.3309,28.1346,28.2229,19200.0
2008-05-12 11:55:00,28.75,28.76,28.73,28.74,13800.0,28.2229,28.2327,28.2033,28.2131,13800.0
2008-05-12 12:00:00,28.74,28.74,28.73,28.74,6000.0,28.2131,28.2131,28.2033,28.2131,6000.0
2008-05-12 12:05:00,28.73,28.75,28.71,28.72,15300.0,28.2033,28.2229,28.1836,28.1935,15300.0
2008-05-12 12:10:00,28.72,28.72,28.66,28.69,14600.0,28.1935,28.1935,28.1346,28.164,14600.0
2008-05-12 12:15:00,28.7,28.72,28.64,28.64,12100.0,28.1738,28.1935,28.1149,28.1149,12100.0
2008-05-12 12:20:00,28.64,28.64,28.55,28.59,6400.0,28.1149,28.1149,28.0266,28.0658,6400.0
2008-05-12 12:25:00,28.59,28.6,28.55,28.55,2100.0,28.0658,28.0757,28.0266,28.0266,2100.0
2008-05-12 12:30:00,28.55,28.57,28.48,28.48,66400.0,28.0266,28.0462,27.9579,27.9579,66400.0
2008-05-12 12:35:00,28.48,28.49,28.42,28.43,14100.0,27.9579,27.9677,27.899,27.9088,14100.0
2008-05-12 12:40:00,28.43,28.45,28.35,28.38,28800.0,27.9088,27.9284,27.8302,27.8597,28800.0
2008-05-12 12:45:00,28.39,28.42,28.38,28.4,17000.0,27.8695,27.899,27.8597,27.8793,17000.0
2008-05-12 12:50:00,28.4,28.42,28.35,28.39,18400.0,27.8793,27.899,27.8302,27.8695,18400.0
2008-05-12 12:55:00,28.39,28.41,28.35,28.36,14500.0,27.8695,27.8891,27.8302,27.8401,14500.0
2008-05-12 13:00:00,28.34,28.35,28.31,28.34,10300.0,27.8204,27.8302,27.791,27.8204,10300.0
2008-05-12 13:05:00,28.31,28.33,28.27,28.27,42200.0,27.791,27.8106,27.7517,27.7517,42200.0
2008-05-12 13:10:00,28.3,28.34,28.28,28.28,14700.0,27.7812,27.8204,27.7615,27.7615,14700.0
2008-05-12 13:15:00,28.29,28.3,28.25,28.27,18800.0,27.7713,27.7812,27.7321,27.7517,18800.0
2008-05-12 13:20:00,28.27,28.3,28.27,28.28,6500.0,27.7517,27.7812,27.7517,27.7615,6500.0
2008-05-12 13:25:00,28.29,28.31,28.28,28.28,7200.0,27.7713,27.791,27.7615,27.7615,7200.0
2008-05-12 13:30:00,28.27,28.27,28.22,28.23,6600.0,27.7517,27.7517,27.7026,27.7124,6600.0
2008-05-12 13:35:00,28.22,28.23,28.19,28.21,13800.0,27.7026,27.7124,27.6732,27.6928,13800.0
2008-05-12 13:40:00,28.2,28.32,28.2,28.31,108900.0,27.683,27.8008,27.683,27.791,108900.0
2008-05-12 13:45:00,28.32,28.52,28.31,28.5,25000.0,27.8008,27.9971,27.791,27.9775,25000.0
2008-05-12 13:50:00,28.51,28.52,28.38,28.39,39000.0,27.9873,27.9971,27.8597,27.8695,39000.0
2008-05-12 13:55:00,28.39,28.41,28.36,28.4,5200.0,27.8695,27.8891,27.8401,27.8793,5200.0
2008-05-12 14:00:00,28.39,28.44,28.39,28.42,34700.0,27.8695,27.9186,27.8695,27.899,34700.0
2008-05-12 14:05:00,28.41,28.45,28.41,28.42,4300.0,27.8891,27.9284,27.8891,27.899,4300.0
2008-05-12 14:10:00,28.43,28.55,28.43,28.54,8300.0,27.9088,28.0266,27.9088,28.0168,8300.0
2008-05-12 14:15:00,28.53,28.6,28.53,28.57,35500.0,28.0069,28.0757,28.0069,28.0462,35500.0
2008-05-12 14:20:00,28.58,28.64,28.48,28.51,17400.0,28.056,28.1149,27.9579,27.9873,17400.0
2008-05-12 14:25:00,28.52,28.64,28.52,28.61,3900.0,27.9971,28.1149,27.9971,28.0855,3900.0
2008-05-12 14:30:00,28.64,28.65,28.61,28.63,4300.0,28.1149,28.1247,28.0855,28.1051,4300.0
2008-05-12 14:35:00,28.62,28.62,28.55,28.56,6000.0,28.0953,28.0953,28.0266,28.0364,6000.0
2008-05-12 14:40:00,28.54,28.58,28.53,28.58,9200.0,28.0168,28.056,28.0069,28.056,9200.0
2008-05-12 14:45:00,28.58,28.61,28.53,28.54,6000.0,28.056,28.0855,28.0069,28.0168,6000.0
2008-05-12 14:50:00,28.53,28.61,28.53,28.6,15900.0,28.0069,28.0855,28.0069,28.0757,15900.0
2008-05-12 14:55:00,28.6,28.65,28.58,28.59,6800.0,28.0757,28.1247,28.056,28.0658,6800.0
2008-05-12 15:00:00,28.59,28.59,28.52,28.53,14300.0,28.0658,28.0658,27.9971,28.0069,14300.0
2008-05-12 15:05:00,28.53,28.62,28.5,28.58,26800.0,28.0069,28.0953,27.9775,28.056,26800.0
2008-05-12 15:10:00,28.57,28.62,28.55,28.61,19500.0,28.0462,28.0953,28.0266,28.0855,19500.0
2008-05-12 15:15:00,28.61,28.78,28.6,28.69,53200.0,28.0855,28.2524,28.0757,28.164,53200.0
2008-05-12 15:20:00,28.67,28.77,28.65,28.77,27400.0,28.1444,28.2425,28.1247,28.2425,27400.0
2008-05-12 15:25:00,28.77,28.95,28.7,28.93,76400.0,28.2425,28.4192,28.1738,28.3996,76400.0
2008-05-12 15:30:00,28.92,28.92,28.7,28.72,55100.0,28.3898,28.3898,28.1738,28.1935,55100.0
2008-05-12 15:35:00,28.72,28.75,28.7,28.75,42300.0,28.1935,28.2229,28.1738,28.2229,42300.0
2008-05-12 15:40:00,28.77,28.79,28.63,28.67,42400.0,28.2425,28.2622,28.1051,28.1444,42400.0
2008-05-12 15:45:00,28.68,28.68,28.6,28.62,44900.0,28.1542,28.1542,28.0757,28.0953,44900.0
2008-05-12 15:50:00,28.62,28.64,28.56,28.58,74100.0,28.0953,28.1149,28.0364,28.056,74100.0
2008-05-12 15:55:00,28.58,28.77,28.58,28.64,158300.0,28.056,28.2425,28.056,28.1149,158300.0
2008-05-13 09:30:00,28.67,28.74,28.67,28.69,5700.0,28.1444,28.2131,28.1444,28.164,5700.0
2008-05-13 09:35:00,28.72,28.74,28.58,28.62,13100.0,28.1935,28.2131,28.056,28.0953,13100.0
2008-05-13 09:40:00,28.66,28.75,28.63,28.72,18300.0,28.1346,28.2229,28.1051,28.1935,18300.0
2008-05-13 09:45:00,28.71,28.76,28.7,28.74,18600.0,28.1836,28.2327,28.1738,28.2131,18600.0
2008-05-13 09:50:00,28.73,28.76,28.66,28.74,36900.0,28.2033,28.2327,28.1346,28.2131,36900.0
2008-05-13 09:55:00,28.75,28.79,28.74,28.77,9300.0,28.2229,28.2622,28.2131,28.2425,9300.0
2008-05-13 10:00:00,28.79,28.9,28.77,28.86,16300.0,28.2622,28.3702,28.2425,28.3309,16300.0
2008-05-13 10:05:00,28.86,28.94,28.82,28.86,30100.0,28.3309,28.4094,28.2916,28.3309,30100.0
2008-05-13 10:10:00,28.86,29.09,28.83,29.03,37600.0,28.3309,28.5567,28.3014,28.4978,37600.0
2008-05-13 10:15:00,29.01,29.2,28.99,29.15,22700.0,28.4781,28.6647,28.4585,28.6156,22700.0
2008-05-13 10:20:00,29.17,29.35,29.09,29.34,46300.0,28.6352,28.8119,28.5567,28.8021,46300.0
2008-05-13 10:25:00,29.36,29.37,29.22,29.24,71500.0,28.8217,28.8315,28.6843,28.7039,71500.0
2008-05-13 10:30:00,29.22,29.3,29.13,29.2,18400.0,28.6843,28.7628,28.5959,28.6647,18400.0
2008-05-13 10:35:00,29.21,29.48,29.21,29.48,29700.0,28.6745,28.9395,28.6745,28.9395,29700.0
2008-05-13 10:40:00,29.48,29.5,29.35,29.39,21300.0,28.9395,28.9592,28.8119,28.8512,21300.0
2008-05-13 10:45:00,29.38,29.5,29.3,29.3,37400.0,28.8414,28.9592,28.7628,28.7628,37400.0
2008-05-13 10:50:00,29.3,29.43,29.26,29.37,26300.0,28.7628,28.8904,28.7236,28.8315,26300.0
2008-05-13 10:55:00,29.36,29.37,29.3,29.35,13100.0,28.8217,28.8315,28.7628,28.8119,13100.0
2008-05-13 11:00:00,29.33,29.36,29.29,29.29,16800.0,28.7923,28.8217,28.753,28.753,16800.0
2008-05-13 11:05:00,29.3,29.3,29.27,29.29,13700.0,28.7628,28.7628,28.7334,28.753,13700.0
2008-05-13 11:10:00,29.28,29.36,29.27,29.36,14900.0,28.7432,28.8217,28.7334,28.8217,14900.0
2008-05-13 11:15:00,29.32,29.36,29.3,29.3,7500.0,28.7825,28.8217,28.7628,28.7628,7500.0
2008-05-13 11:20:00,29.32,29.32,29.13,29.13,19300.0,28.7825,28.7825,28.5959,28.5959,19300.0
2008-05-13 11:25:00,29.13,29.15,29.12,29.15,23100.0,28.5959,28.6156,28.5861,28.6156,23100.0
2008-05-13 11:30:00,29.15,29.17,29.12,29.15,10800.0,28.6156,28.6352,28.5861,28.6156,10800.0
2008-05-13 11:35:00,29.17,29.36,29.13,29.34,48200.0,28.6352,28.8217,28.5959,28.8021,48200.0
2008-05-13 11:40:00,29.33,29.37,29.32,29.36,18800.0,28.7923,28.8315,28.7825,28.8217,18800.0
2008-05-13 11:45:00,29.36,29.4,29.35,29.36,17200.0,28.8217,28.861,28.8119,28.8217,17200.0
2008-05-13 11:50:00,29.36,29.4,29.33,29.36,24700.0,28.8217,28.861,28.7923,28.8217,24700.0
2008-05-13 11:55:00,29.35,29.38,29.31,29.37,15600.0,28.8119,28.8414,28.7726,28.8315,15600.0
2008-05-13 12:00:00,29.37,29.45,29.36,29.44,9700.0,28.8315,28.9101,28.8217,28.9003,9700.0
2008-05-13 12:05:00,29.44,29.55,29.41,29.53,30900.0,28.9003,29.0082,28.8708,28.9886,30900.0
2008-05-13 12:10:00,29.53,29.53,29.49,29.51,4800.0,28.9886,28.9886,28.9493,28.969,4800.0
2008-05-13 12:15:00,29.51,29.61,29.51,29.58,14900.0,28.969,29.0671,28.969,29.0377,14900.0
2008-05-13 12:20:00,29.58,29.59,29.54,29.58,17600.0,29.0377,29.0475,28.9984,29.0377,17600.0
2008-05-13 12:25:00,29.58,29.58,29.54,29.55,7700.0,29.0377,29.0377,28.9984,29.0082,7700.0
2008-05-13 12:30:00,29.54,29.57,29.5,29.5,15600.0,28.9984,29.0279,28.9592,28.9592,15600.0
2008-05-13 12:35:00,29.5,29.52,29.41,29.46,15600.0,28.9592,28.9788,28.8708,28.9199,15600.0
2008-05-13 12:40:00,29.45,29.58,29.44,29.58,25500.0,28.9101,29.0377,28.9003,29.0377,25500.0
2008-05-13 12:45:00,29.57,29.57,29.49,29.5,33200.0,29.0279,29.0279,28.9493,28.9592,33200.0
2008-05-13 12:50:00,29.5,29.51,29.44,29.45,15900.0,28.9592,28.969,28.9003,28.9101,15900.0
2008-05-13 12:55:00,29.45,29.46,29.43,29.45,8400.0,28.9101,28.9199,28.8904,28.9101,8400.0
2008-05-13 13:00:00,29.45,29.46,29.35,29.43,27300.0,28.9101,28.9199,28.8119,28.8904,27300.0
2008-05-13 13:05:00,29.46,29.46,29.42,29.44,10100.0,28.9199,28.9199,28.8806,28.9003,10100.0
2008-05-13 13:10:00,29.44,29.45,29.42,29.43,14700.0,28.9003,28.9101,28.8806,28.8904,14700.0
2008-05-13 13:15:00,29.42,29.47,29.42,29.45,9600.0,28.8806,28.9297,28.8806,28.9101,9600.0
2008-05-13 13:20:00,29.46,29.55,29.45,29.52,14900.0,28.9199,29.0082,28.9101,28.9788,14900.0
2008-05-13 13:25:00,29.5,29.51,29.47,29.5,12200.0,28.9592,28.969,28.9297,28.9592,12200.0
2008-05-13 13:30:00,29.49,29.57,29.49,29.54,10500.0,28.9493,29.0279,28.9493,28.9984,10500.0
2008-05-13 13:35:00,29.54,29.54,29.48,29.5,10800.0,28.9984,28.9984,28.9395,28.9592,10800.0
2008-05-13 13:40:00,29.5,29.53,29.49,29.51,8600.0,28.9592,28.9886,28.9493,28.969,8600.0
2008-05-13 13:45:00,29.51,29.54,29.5,29.51,10000.0,28.969,28.9984,28.9592,28.969,10000.0
2008-05-13 13:50:00,29.51,29.53,29.5,29.53,11100.0,28.969,28.9886,28.9592,28.9886,11100.0
2008-05-13 13:55:00,29.52,29.52,29.46,29.47,10800.0,28.9788,28.9788,28.9199,28.9297,10800.0
2008-05-13 14:00:00,29.47,29.57,29.46,29.55,20000.0,28.9297,29.0279,28.9199,29.0082,20000.0
2008-05-13 14:05:00,29.54,29.54,29.51,29.54,9000.0,28.9984,28.9984,28.969,28.9984,9000.0
2008-05-13 14:10:00,29.54,29.56,29.52,29.53,9200.0,28.9984,29.0181,28.9788,28.9886,9200.0
2008-05-13 14:15:00,29.52,29.56,29.52,29.54,10800.0,28.9788,29.0181,28.9788,28.9984,10800.0
2008-05-13 14:20:00,29.55,29.56,29.49,29.5,7500.0,29.0082,29.0181,28.9493,28.9592,7500.0
2008-05-13 14:25:00,29.51,29.52,29.49,29.5,8100.0,28.969,28.9788,28.9493,28.9592,8100.0
2008-05-13 14:30:00,29.51,29.54,29.49,29.52,23500.0,28.969,28.9984,28.9493,28.9788,23500.0
2008-05-13 14:35:00,29.54,29.54,29.5,29.5,11100.0,28.9984,28.9984,28.9592,28.9592,11100.0
2008-05-13 14:40:00,29.52,29.52,29.49,29.51,15300.0,28.9788,28.9788,28.9493,28.969,15300.0
2008-05-13 14:45:00,29.5,29.57,29.49,29.55,20000.0,28.9592,29.0279,28.9493,29.0082,20000.0
2008-05-13 14:50:00,29.54,29.58,29.53,29.55,12400.0,28.9984,29.0377,28.9886,29.0082,12400.0
2008-05-13 14:55:00,29.54,29.6,29.54,29.57,14900.0,28.9984,29.0573,28.9984,29.0279,14900.0
2008-05-13 15:00:00,29.58,29.63,29.51,29.63,38800.0,29.0377,29.0868,28.969,29.0868,38800.0
2008-05-13 15:05:00,29.62,29.68,29.58,29.62,25500.0,29.077,29.1359,29.0377,29.077,25500.0
2008-05-13 15:10:00,29.62,29.62,29.56,29.56,21500.0,29.077,29.077,29.0181,29.0181,21500.0
2008-05-13 15:15:00,29.55,29.57,29.53,29.54,102000.0,29.0082,29.0279,28.9886,28.9984,102000.0
2008-05-13 15:20:00,29.54,29.55,29.47,29.49,86600.0,28.9984,29.0082,28.9297,28.9493,86600.0
2008-05-13 15:25:00,29.48,29.49,29.42,29.44,23100.0,28.9395,28.9493,28.8806,28.9003,23100.0
2008-05-13 15:30:00,29.43,29.52,29.43,29.5,33000.0,28.8904,28.9788,28.8904,28.9592,33000.0
2008-05-13 15:35:00,29.5,29.61,29.5,29.61,52900.0,28.9592,29.0671,28.9592,29.0671,52900.0
2008-05-13 15:40:00,29.61,29.69,29.61,29.67,55000.0,29.0671,29.1457,29.0671,29.126,55000.0
2008-05-13 15:45:00,29.68,29.71,29.56,29.71,58200.0,29.1359,29.1653,29.0181,29.1653,58200.0
2008-05-13 15:50:00,29.7,29.72,29.61,29.62,41900.0,29.1555,29.1751,29.0671,29.077,41900.0
2008-05-13 15:55:00,29.62,29.65,29.57,29.62,76200.0,29.077,29.1064,29.0279,29.077,76200.0
2008-05-14 09:30:00,29.68,29.68,29.31,29.53,12400.0,29.1359,29.1359,28.7726,28.9886,12400.0
2008-05-14 09:35:00,29.48,29.64,29.45,29.59,10500.0,28.9395,29.0966,28.9101,29.0475,10500.0
2008-05-14 09:40:00,29.58,29.59,29.18,29.27,25800.0,29.0377,29.0475,28.645,28.7334,25800.0
2008-05-14 09:45:00,29.27,29.29,29.15,29.2,40500.0,28.7334,28.753,28.6156,28.6647,40500.0
2008-05-14 09:50:00,29.2,29.2,29.05,29.05,39300.0,28.6647,28.6647,28.5174,28.5174,39300.0
2008-05-14 09:55:00,29.05,29.05,28.94,29.04,28700.0,28.5174,28.5174,28.4094,28.5076,28700.0
2008-05-14 10:00:00,29.03,29.07,28.99,29.01,15600.0,28.4978,28.537,28.4585,28.4781,15600.0
2008-05-14 10:05:00,29.02,29.06,28.98,28.98,8900.0,28.488,28.5272,28.4487,28.4487,8900.0
2008-05-14 10:10:00,28.99,29.09,28.89,28.95,16900.0,28.4585,28.5567,28.3603,28.4192,16900.0
2008-05-14 10:15:00,28.95,29.14,28.95,29.1,31600.0,28.4192,28.6058,28.4192,28.5665,31600.0
2008-05-14 10:20:00,29.09,29.14,29.07,29.1,9100.0,28.5567,28.6058,28.537,28.5665,9100.0
2008-05-14 10:25:00,29.1,29.12,29.08,29.08,7200.0,28.5665,28.5861,28.5469,28.5469,7200.0
2008-05-14 10:30:00,29.1,29.2,29.09,29.2,9800.0,28.5665,28.6647,28.5567,28.6647,9800.0
2008-05-14 10:35:00,29.19,29.3,29.19,29.27,22100.0,28.6548,28.7628,28.6548,28.7334,22100.0
2008-05-14 10:40:00,29.26,29.28,29.14,29.15,21100.0,28.7236,28.7432,28.6058,28.6156,21100.0
2008-05-14 10:45:00,29.15,29.16,28.98,28.98,7900.0,28.6156,28.6254,28.4487,28.4487,7900.0
2008-05-14 10:50:00,28.98,29.13,28.94,29.12,18100.0,28.4487,28.5959,28.4094,28.5861,18100.0
2008-05-14 10:55:00,29.09,29.12,29.02,29.12,14000.0,28.5567,28.5861,28.488,28.5861,14000.0
2008-05-14 11:00:00,29.1,29.11,28.97,28.99,6600.0,28.5665,28.5763,28.4389,28.4585,6600.0
2008-05-14 11:05:00,28.99,29.0,28.95,28.99,9500.0,28.4585,28.4683,28.4192,28.4585,9500.0
2008-05-14 11:10:00,29.0,29.0,28.94,28.99,8100.0,28.4683,28.4683,28.4094,28.4585,8100.0
2008-05-14 11:15:00,29.0,29.0,28.95,28.97,8600.0,28.4683,28.4683,28.4192,28.4389,8600.0
2008-05-14 11:20:00,28.97,28.98,28.87,28.87,15000.0,28.4389,28.4487,28.3407,28.3407,15000.0
2008-05-14 11:25:00,28.88,28.88,28.75,28.78,35200.0,28.3505,28.3505,28.2229,28.2524,35200.0
2008-05-14 11:30:00,28.8,28.88,28.8,28.84,13000.0,28.272,28.3505,28.272,28.3113,13000.0
2008-05-14 11:35:00,28.88,28.9,28.86,28.86,4100.0,28.3505,28.3702,28.3309,28.3309,4100.0
2008-05-14 11:40:00,28.86,28.91,28.85,28.91,7400.0,28.3309,28.38,28.3211,28.38,7400.0
2008-05-14 11:45:00,28.92,28.92,28.85,28.87,5900.0,28.3898,28.3898,28.3211,28.3407,5900.0
2008-05-14 11:50:00,28.87,28.88,28.78,28.78,12000.0,28.3407,28.3505,28.2524,28.2524,12000.0
2008-05-14 11:55:00,28.79,28.8,28.71,28.74,23400.0,28.2622,28.272,28.1836,28.2131,23400.0
2008-05-14 12:00:00,28.75,28.89,28.71,28.88,20400.0,28.2229,28.3603,28.1836,28.3505,20400.0
2008-05-14 12:05:00,28.88,28.88,28.84,28.84,5500.0,28.3505,28.3505,28.3113,28.3113,5500.0
2008-05-14 12:10:00,28.83,28.87,28.76,28.78,5000.0,28.3014,28.3407,28.2327,28.2524,5000.0
2008-05-14 12:15:00,28.76,28.79,28.72,28.76,7500.0,28.2327,28.2622,28.1935,28.2327,7500.0
2008-05-14 12:20:00,28.76,28.77,28.71,28.73,14700.0,28.2327,28.2425,28.1836,28.2033,14700.0
2008-05-14 12:25:00,28.74,28.74,28.69,28.72,6300.0,28.2131,28.2131,28.164,28.1935,6300.0
2008-05-14 12:30:00,28.73,28.8,28.71,28.8,11400.0,28.2033,28.272,28.1836,28.272,11400.0
2008-05-14 12:35:00,28.8,28.81,28.73,28.76,12100.0,28.272,28.2818,28.2033,28.2327,12100.0
2008-05-14 12:40:00,28.76,28.76,28.72,28.73,9400.0,28.2327,28.2327,28.1935,28.2033,9400.0
2008-05-14 12:45:00,28.75,28.79,28.74,28.77,7000.0,28.2229,28.2622,28.2131,28.2425,7000.0
2008-05-14 12:50:00,28.79,28.84,28.78,28.84,11400.0,28.2622,28.3113,28.2524,28.3113,11400.0
2008-05-14 12:55:00,28.84,28.94,28.84,28.85,11900.0,28.3113,28.4094,28.3113,28.3211,11900.0
2008-05-14 13:00:00,28.86,28.92,28.84,28.92,9300.0,28.3309,28.3898,28.3113,28.3898,9300.0
2008-05-14 13:05:00,28.93,29.02,28.93,28.98,9500.0,28.3996,28.488,28.3996,28.4487,9500.0
2008-05-14 13:10:00,29.0,29.01,28.98,29.01,60500.0,28.4683,28.4781,28.4487,28.4781,60500.0
2008-05-14 13:15:00,29.0,29.01,28.99,29.0,10600.0,28.4683,28.4781,28.4585,28.4683,10600.0
2008-05-14 13:20:00,28.99,29.01,28.94,28.94,3800.0,28.4585,28.4781,28.4094,28.4094,3800.0
2008-05-14 13:25:00,28.94,28.94,28.87,28.89,6900.0,28.4094,28.4094,28.3407,28.3603,6900.0
2008-05-14 13:30:00,28.88,28.9,28.86,28.9,8300.0,28.3505,28.3702,28.3309,28.3702,8300.0
2008-05-14 13:35:00,28.9,28.92,28.86,28.87,8500.0,28.3702,28.3898,28.3309,28.3407,8500.0
2008-05-14 13:40:00,28.88,28.89,28.81,28.82,9500.0,28.3505,28.3603,28.2818,28.2916,9500.0
2008-05-14 13:45:00,28.81,28.83,28.77,28.79,17100.0,28.2818,28.3014,28.2425,28.2622,17100.0
2008-05-14 13:50:00,28.8,28.89,28.79,28.87,9100.0,28.272,28.3603,28.2622,28.3407,9100.0
2008-05-14 13:55:00,28.88,28.88,28.71,28.77,27400.0,28.3505,28.3505,28.1836,28.2425,27400.0
2008-05-14 14:00:00,28.75,28.8,28.75,28.77,8900.0,28.2229,28.272,28.2229,28.2425,8900.0
2008-05-14 14:05:00,28.77,28.82,28.69,28.8,21800.0,28.2425,28.2916,28.164,28.272,21800.0
2008-05-14 14:10:00,28.8,28.82,28.75,28.82,8600.0,28.272,28.2916,28.2229,28.2916,8600.0
2008-05-14 14:15:00,28.82,28.94,28.82,28.87,11600.0,28.2916,28.4094,28.2916,28.3407,11600.0
2008-05-14 14:20:00,28.89,28.96,28.87,28.95,17400.0,28.3603,28.4291,28.3407,28.4192,17400.0
2008-05-14 14:25:00,28.94,28.97,28.94,28.97,75200.0,28.4094,28.4389,28.4094,28.4389,75200.0
2008-05-14 14:30:00,28.96,29.01,28.96,28.99,8000.0,28.4291,28.4781,28.4291,28.4585,8000.0
2008-05-14 14:35:00,29.0,29.02,28.95,28.96,9700.0,28.4683,28.488,28.4192,28.4291,9700.0
2008-05-14 14:40:00,28.95,29.04,28.93,28.94,22600.0,28.4192,28.5076,28.3996,28.4094,22600.0
2008-05-14 14:45:00,28.95,28.97,28.94,28.97,8500.0,28.4192,28.4389,28.4094,28.4389,8500.0
2008-05-14 14:50:00,28.96,29.0,28.9,28.92,17400.0,28.4291,28.4683,28.3702,28.3898,17400.0
2008-05-14 14:55:00,28.93,28.97,28.87,28.87,7800.0,28.3996,28.4389,28.3407,28.3407,7800.0
2008-05-14 15:00:00,28.88,28.91,28.82,28.86,14600.0,28.3505,28.38,28.2916,28.3309,14600.0
2008-05-14 15:05:00,28.87,28.88,28.77,28.77,14300.0,28.3407,28.3505,28.2425,28.2425,14300.0
2008-05-14 15:10:00,28.76,28.78,28.72,28.73,13000.0,28.2327,28.2524,28.1935,28.2033,13000.0
2008-05-14 15:15:00,28.73,28.78,28.68,28.7,18000.0,28.2033,28.2524,28.1542,28.1738,18000.0
2008-05-14 15:20:00,28.7,28.71,28.56,28.56,27600.0,28.1738,28.1836,28.0364,28.0364,27600.0
2008-05-14 15:25:00,28.57,28.66,28.54,28.66,46700.0,28.0462,28.1346,28.0168,28.1346,46700.0
2008-05-14 15:30:00,28.67,28.77,28.63,28.7,58900.0,28.1444,28.2425,28.1051,28.1738,58900.0
2008-05-14 15:35:00,28.7,28.7,28.58,28.59,87500.0,28.1738,28.1738,28.056,28.0658,87500.0
2008-05-14 15:40:00,28.6,28.62,28.58,28.59,26000.0,28.0757,28.0953,28.056,28.0658,26000.0
2008-05-14 15:45:00,28.59,28.68,28.56,28.63,55100.0,28.0658,28.1542,28.0364,28.1051,55100.0
2008-05-14 15:50:00,28.64,28.67,28.61,28.64,50500.0,28.1149,28.1444,28.0855,28.1149,50500.0
2008-05-14 15:55:00,28.63,28.75,28.63,28.71,93900.0,28.1051,28.2229,28.1051,28.1836,93900.0
2008-05-15 09:30:00,28.68,28.87,28.59,28.66,7600.0,28.1542,28.3407,28.0658,28.1346,7600.0
2008-05-15 09:35:00,28.65,28.82,28.58,28.79,7200.0,28.1247,28.2916,28.056,28.2622,7200.0
2008-05-15 09:40:00,28.82,28.98,28.82,28.97,6800.0,28.2916,28.4487,28.2916,28.4389,6800.0
2008-05-15 09:45:00,28.97,29.02,28.88,28.98,19700.0,28.4389,28.488,28.3505,28.4487,19700.0
2008-05-15 09:50:00,28.97,29.05,28.94,29.0,17500.0,28.4389,28.5174,28.4094,28.4683,17500.0
2008-05-15 09:55:00,29.0,29.09,28.97,29.08,20100.0,28.4683,28.5567,28.4389,28.5469,20100.0
2008-05-15 10:00:00,29.08,29.2,29.07,29.17,19500.0,28.5469,28.6647,28.537,28.6352,19500.0
2008-05-15 10:05:00,29.17,29.33,29.1,29.3,17100.0,28.6352,28.7923,28.5665,28.7628,17100.0
2008-05-15 10:10:00,29.3,29.3,29.12,29.13,9900.0,28.7628,28.7628,28.5861,28.5959,9900.0
2008-05-15 10:15:00,29.14,29.32,29.13,29.31,30400.0,28.6058,28.7825,28.5959,28.7726,30400.0
2008-05-15 10:20:00,29.32,29.36,29.3,29.3,24400.0,28.7825,28.8217,28.7628,28.7628,24400.0
2008-05-15 10:25:00,29.29,29.35,29.28,29.35,14300.0,28.753,28.8119,28.7432,28.8119,14300.0
2008-05-15 10:30:00,29.35,29.38,29.32,29.36,15000.0,28.8119,28.8414,28.7825,28.8217,15000.0
2008-05-15 10:35:00,29.36,29.47,29.35,29.47,15500.0,28.8217,28.9297,28.8119,28.9297,15500.0
2008-05-15 10:40:00,29.49,29.5,29.43,29.43,15500.0,28.9493,28.9592,28.8904,28.8904,15500.0
2008-05-15 10:45:00,29.43,29.5,29.43,29.49,13300.0,28.8904,28.9592,28.8904,28.9493,13300.0
2008-05-15 10:50:00,29.48,29.52,29.48,29.52,11400.0,28.9395,28.9788,28.9395,28.9788,11400.0
2008-05-15 10:55:00,29.52,29.55,29.5,29.52,16900.0,28.9788,29.0082,28.9592,28.9788,16900.0
2008-05-15 11:00:00,29.53,29.64,29.53,29.64,11000.0,28.9886,29.0966,28.9886,29.0966,11000.0
2008-05-15 11:05:00,29.64,29.72,29.64,29.67,25800.0,29.0966,29.1751,29.0966,29.126,25800.0
2008-05-15 11:10:00,29.67,29.67,29.51,29.52,23700.0,29.126,29.126,28.969,28.9788,23700.0
2008-05-15 11:15:00,29.54,29.59,29.52,29.53,8300.0,28.9984,29.0475,28.9788,28.9886,8300.0
2008-05-15 11:20:00,29.54,29.6,29.53,29.58,10800.0,28.9984,29.0573,28.9886,29.0377,10800.0
2008-05-15 11:25:00,29.58,29.6,29.56,29.56,7000.0,29.0377,29.0573,29.0181,29.0181,7000.0
2008-05-15 11:30:00,29.57,29.67,29.56,29.64,23000.0,29.0279,29.126,29.0181,29.0966,23000.0
2008-05-15 11:35:00,29.65,29.69,29.64,29.67,16300.0,29.1064,29.1457,29.0966,29.126,16300.0
2008-05-15 11:40:00,29.69,29.69,29.63,29.63,14000.0,29.1457,29.1457,29.0868,29.0868,14000.0
2008-05-15 11:45:00,29.63,29.67,29.52,29.52,15500.0,29.0868,29.126,28.9788,28.9788,15500.0
2008-05-15 11:50:00,29.53,29.55,29.46,29.48,21200.0,28.9886,29.0082,28.9199,28.9395,21200.0
2008-05-15 11:55:00,29.5,29.52,29.49,29.49,7100.0,28.9592,28.9788,28.9493,28.9493,7100.0
2008-05-15 12:00:00,29.5,29.5,29.49,29.5,9400.0,28.9592,28.9592,28.9493,28.9592,9400.0
2008-05-15 12:05:00,29.5,29.5,29.42,29.42,9200.0,28.9592,28.9592,28.8806,28.8806,9200.0
2008-05-15 12:10:00,29.41,29.43,29.36,29.37,9500.0,28.8708,28.8904,28.8217,28.8315,9500.0
2008-05-15 12:15:00,29.36,29.37,29.28,29.28,14700.0,28.8217,28.8315,28.7432,28.7432,14700.0
2008-05-15 12:20:00,29.3,29.35,29.3,29.33,4800.0,28.7628,28.8119,28.7628,28.7923,4800.0
2008-05-15 12:25:00,29.33,29.34,29.31,29.34,4600.0,28.7923,28.8021,28.7726,28.8021,4600.0
2008-05-15 12:30:00,29.35,29.48,29.33,29.47,8100.0,28.8119,28.9395,28.7923,28.9297,8100.0
2008-05-15 12:35:00,29.46,29.5,29.46,29.49,7300.0,28.9199,28.9592,28.9199,28.9493,7300.0
2008-05-15 12:40:00,29.49,29.5,29.48,29.49,7600.0,28.9493,28.9592,28.9395,28.9493,7600.0
2008-05-15 12:45:00,29.5,29.5,29.47,29.5,7800.0,28.9592,28.9592,28.9297,28.9592,7800.0
2008-05-15 12:50:00,29.5,29.5,29.47,29.49,12900.0,28.9592,28.9592,28.9297,28.9493,12900.0
2008-05-15 12:55:00,29.48,29.5,29.48,29.49,8300.0,28.9395,28.9592,28.9395,28.9493,8300.0
2008-05-15 13:00:00,29.49,29.5,29.47,29.5,10700.0,28.9493,28.9592,28.9297,28.9592,10700.0
2008-05-15 13:05:00,29.5,29.56,29.48,29.52,22500.0,28.9592,29.0181,28.9395,28.9788,22500.0
2008-05-15 13:10:00,29.52,29.57,29.5,29.57,21900.0,28.9788,29.0279,28.9592,29.0279,21900.0
2008-05-15 13:15:00,29.58,29.59,29.55,29.55,8000.0,29.0377,29.0475,29.0082,29.0082,8000.0
2008-05-15 13:20:00,29.56,29.6,29.54,29.56,48100.0,29.0181,29.0573,28.9984,29.0181,48100.0
2008-05-15 13:25:00,29.58,29.59,29.56,29.57,9900.0,29.0377,29.0475,29.0181,29.0279,9900.0
2008-05-15 13:30:00,29.58,29.6,29.57,29.6,9900.0,29.0377,29.0573,29.0279,29.0573,9900.0
2008-05-15 13:35:00,29.6,29.63,29.58,29.59,27000.0,29.0573,29.0868,29.0377,29.0475,27000.0
2008-05-15 13:40:00,29.6,29.6,29.58,29.59,12500.0,29.0573,29.0573,29.0377,29.0475,12500.0
2008-05-15 13:45:00,29.6,29.62,29.58,29.6,16500.0,29.0573,29.077,29.0377,29.0573,16500.0
2008-05-15 13:50:00,29.6,29.61,29.56,29.57,15400.0,29.0573,29.0671,29.0181,29.0279,15400.0
2008-05-15 13:55:00,29.57,29.67,29.56,29.58,24500.0,29.0279,29.126,29.0181,29.0377,24500.0
2008-05-15 14:00:00,29.59,29.73,29.58,29.72,48400.0,29.0475,29.1849,29.0377,29.1751,48400.0
2008-05-15 14:05:00,29.71,29.76,29.68,29.72,36100.0,29.1653,29.2144,29.1359,29.1751,36100.0
2008-05-15 14:10:00,29.71,29.86,29.71,29.84,17500.0,29.1653,29.3126,29.1653,29.2929,17500.0
2008-05-15 14:15:00,29.83,29.89,29.77,29.82,68900.0,29.2831,29.342,29.2242,29.2733,68900.0
2008-05-15 14:20:00,29.82,29.93,29.8,29.9,20600.0,29.2733,29.3813,29.2537,29.3518,20600.0
2008-05-15 14:25:00,29.9,29.9,29.78,29.8,18600.0,29.3518,29.3518,29.234,29.2537,18600.0
2008-05-15 14:30:00,29.79,29.79,29.76,29.76,7900.0,29.2438,29.2438,29.2144,29.2144,7900.0
2008-05-15 14:35:00,29.77,29.78,29.71,29.76,35900.0,29.2242,29.234,29.1653,29.2144,35900.0
2008-05-15 14:40:00,29.76,29.78,29.71,29.74,56400.0,29.2144,29.234,29.1653,29.1948,56400.0
2008-05-15 14:45:00,29.74,29.75,29.67,29.69,15700.0,29.1948,29.2046,29.126,29.1457,15700.0
2008-05-15 14:50:00,29.71,29.75,29.69,29.7,39600.0,29.1653,29.2046,29.1457,29.1555,39600.0
2008-05-15 14:55:00,29.7,29.71,29.65,29.67,41400.0,29.1555,29.1653,29.1064,29.126,41400.0
2008-05-15 15:00:00,29.65,29.71,29.65,29.69,11000.0,29.1064,29.1653,29.1064,29.1457,11000.0
2008-05-15 15:05:00,29.69,29.73,29.63,29.73,19800.0,29.1457,29.1849,29.0868,29.1849,19800.0
2008-05-15 15:10:00,29.73,29.78,29.7,29.75,30400.0,29.1849,29.234,29.1555,29.2046,30400.0
2008-05-15 15:15:00,29.75,29.81,29.75,29.8,23500.0,29.2046,29.2635,29.2046,29.2537,23500.0
2008-05-15 15:20:00,29.8,29.91,29.79,29.89,87500.0,29.2537,29.3616,29.2438,29.342,87500.0
2008-05-15 15:25:00,29.89,29.96,29.88,29.95,56700.0,29.342,29.4107,29.3322,29.4009,56700.0
2008-05-15 15:30:00,29.95,30.08,29.95,30.06,112100.0,29.4009,29.5285,29.4009,29.5089,112100.0
2008-05-15 15:35:00,30.06,30.07,29.92,29.95,61900.0,29.5089,29.5187,29.3715,29.4009,61900.0
2008-05-15 15:40:00,29.96,29.97,29.93,29.97,25000.0,29.4107,29.4205,29.3813,29.4205,25000.0
2008-05-15 15:45:00,29.97,29.97,29.79,29.8,77600.0,29.4205,29.4205,29.2438,29.2537,77600.0
2008-05-15 15:50:00,29.79,30.0,29.75,30.0,144300.0,29.2438,29.45,29.2046,29.45,144300.0
2008-05-15 15:55:00,29.98,30.03,29.97,30.0,225100.0,29.4304,29.4794,29.4205,29.45,225100.0
2008-05-16 09:30:00,30.59,30.79,30.2,30.46,194500.0,30.0292,30.2255,29.6463,29.9016,194500.0
2008-05-16 09:35:00,30.46,30.53,30.4,30.5,81100.0,29.9016,29.9703,29.8427,29.9408,81100.0
2008-05-16 09:40:00,30.5,30.55,30.44,30.47,66400.0,29.9408,29.9899,29.8819,29.9114,66400.0
2008-05-16 09:45:00,30.47,30.55,30.45,30.54,39500.0,29.9114,29.9899,29.8917,29.9801,39500.0
2008-05-16 09:50:00,30.53,30.55,30.49,30.54,55400.0,29.9703,29.9899,29.931,29.9801,55400.0
2008-05-16 09:55:00,30.54,30.55,30.48,30.53,56800.0,29.9801,29.9899,29.9212,29.9703,56800.0
2008-05-16 10:00:00,30.53,30.6,30.43,30.58,86500.0,29.9703,30.039,29.8721,30.0194,86500.0
2008-05-16 10:05:00,30.57,30.6,30.51,30.6,40600.0,30.0095,30.039,29.9506,30.039,40600.0
2008-05-16 10:10:00,30.59,30.61,30.43,30.52,84100.0,30.0292,30.0488,29.8721,29.9605,84100.0
2008-05-16 10:15:00,30.52,30.72,30.5,30.67,84800.0,29.9605,30.1568,29.9408,30.1077,84800.0
2008-05-16 10:20:00,30.69,30.7,30.56,30.66,36600.0,30.1273,30.1372,29.9997,30.0979,36600.0
2008-05-16 10:25:00,30.66,30.7,30.66,30.68,66300.0,30.0979,30.1372,30.0979,30.1175,66300.0
2008-05-16 10:30:00,30.68,30.7,30.56,30.57,42200.0,30.1175,30.1372,29.9997,30.0095,42200.0
2008-05-16 10:35:00,30.55,30.57,30.51,30.57,14200.0,29.9899,30.0095,29.9506,30.0095,14200.0
2008-05-16 10:40:00,30.59,30.66,30.51,30.65,35100.0,30.0292,30.0979,29.9506,30.0881,35100.0
2008-05-16 10:45:00,30.64,30.65,30.51,30.54,36100.0,30.0783,30.0881,29.9506,29.9801,36100.0
2008-05-16 10:50:00,30.54,30.64,30.52,30.6,29200.0,29.9801,30.0783,29.9605,30.039,29200.0
2008-05-16 10:55:00,30.6,30.64,30.59,30.6,19900.0,30.039,30.0783,30.0292,30.039,19900.0
2008-05-16 11:00:00,30.6,30.61,30.5,30.55,46000.0,30.039,30.0488,29.9408,29.9899,46000.0
2008-05-16 11:05:00,30.52,30.53,30.35,30.36,49300.0,29.9605,29.9703,29.7936,29.8034,49300.0
2008-05-16 11:10:00,30.35,30.36,30.25,30.26,37100.0,29.7936,29.8034,29.6954,29.7052,37100.0
2008-05-16 11:15:00,30.26,30.26,30.21,30.25,37500.0,29.7052,29.7052,29.6561,29.6954,37500.0
2008-05-16 11:20:00,30.25,30.31,30.21,30.23,39200.0,29.6954,29.7543,29.6561,29.6758,39200.0
2008-05-16 11:25:00,30.21,30.31,30.2,30.28,32400.0,29.6561,29.7543,29.6463,29.7249,32400.0
2008-05-16 11:30:00,30.28,30.33,30.23,30.32,22700.0,29.7249,29.7739,29.6758,29.7641,22700.0
2008-05-16 11:35:00,30.3,30.5,30.28,30.5,17800.0,29.7445,29.9408,29.7249,29.9408,17800.0
2008-05-16 11:40:00,30.48,30.53,30.44,30.45,14400.0,29.9212,29.9703,29.8819,29.8917,14400.0
2008-05-16 11:45:00,30.46,30.53,30.46,30.53,11700.0,29.9016,29.9703,29.9016,29.9703,11700.0
2008-05-16 11:50:00,30.53,30.55,30.52,30.55,21800.0,29.9703,29.9899,29.9605,29.9899,21800.0
2008-05-16 11:55:00,30.55,30.76,30.55,30.72,41000.0,29.9899,30.1961,29.9899,30.1568,41000.0
2008-05-16 12:00:00,30.72,30.73,30.62,30.63,12700.0,30.1568,30.1666,30.0586,30.0684,12700.0
2008-05-16 12:05:00,30.62,30.64,30.59,30.63,7500.0,30.0586,30.0783,30.0292,30.0684,7500.0
2008-05-16 12:10:00,30.61,30.71,30.61,30.7,21500.0,30.0488,30.147,30.0488,30.1372,21500.0
2008-05-16 12:15:00,30.7,30.81,30.65,30.78,29300.0,30.1372,30.2451,30.0881,30.2157,29300.0
2008-05-16 12:20:00,30.79,30.82,30.73,30.76,12600.0,30.2255,30.255,30.1666,30.1961,12600.0
2008-05-16 12:25:00,30.75,30.76,30.65,30.71,18000.0,30.1862,30.1961,30.0881,30.147,18000.0
2008-05-16 12:30:00,30.7,30.74,30.61,30.61,21200.0,30.1372,30.1764,30.0488,30.0488,21200.0
2008-05-16 12:35:00,30.6,30.65,30.6,30.62,17700.0,30.039,30.0881,30.039,30.0586,17700.0
2008-05-16 12:40:00,30.62,30.68,30.61,30.68,13400.0,30.0586,30.1175,30.0488,30.1175,13400.0
2008-05-16 12:45:00,30.67,30.7,30.64,30.64,11500.0,30.1077,30.1372,30.0783,30.0783,11500.0
2008-05-16 12:50:00,30.64,30.67,30.63,30.67,16100.0,30.0783,30.1077,30.0684,30.1077,16100.0
2008-05-16 12:55:00,30.67,30.67,30.64,30.65,25200.0,30.1077,30.1077,30.0783,30.0881,25200.0
2008-05-16 13:00:00,30.64,30.64,30.52,30.55,29700.0,30.0783,30.0783,29.9605,29.9899,29700.0
2008-05-16 13:05:00,30.55,30.55,30.51,30.53,12400.0,29.9899,29.9899,29.9506,29.9703,12400.0
2008-05-16 13:10:00,30.53,30.54,30.45,30.47,20500.0,29.9703,29.9801,29.8917,29.9114,20500.0
2008-05-16 13:15:00,30.47,30.48,30.36,30.37,27500.0,29.9114,29.9212,29.8034,29.8132,27500.0
2008-05-16 13:20:00,30.37,30.41,30.32,30.4,41700.0,29.8132,29.8525,29.7641,29.8427,41700.0
2008-05-16 13:25:00,30.4,30.4,30.38,30.39,12300.0,29.8427,29.8427,29.823,29.8328,12300.0
2008-05-16 13:30:00,30.39,30.42,30.37,30.4,22700.0,29.8328,29.8623,29.8132,29.8427,22700.0
2008-05-16 13:35:00,30.4,30.4,30.3,30.33,21000.0,29.8427,29.8427,29.7445,29.7739,21000.0
2008-05-16 13:40:00,30.32,30.34,30.3,30.31,9200.0,29.7641,29.7838,29.7445,29.7543,9200.0
2008-05-16 13:45:00,30.32,30.38,30.31,30.32,24000.0,29.7641,29.823,29.7543,29.7641,24000.0
2008-05-16 13:50:00,30.31,30.36,30.29,30.34,71800.0,29.7543,29.8034,29.7347,29.7838,71800.0
2008-05-16 13:55:00,30.35,30.5,30.3,30.3,41400.0,29.7936,29.9408,29.7445,29.7445,41400.0
2008-05-16 14:00:00,30.31,30.31,30.25,30.25,15900.0,29.7543,29.7543,29.6954,29.6954,15900.0
2008-05-16 14:05:00,30.26,30.3,30.24,30.3,11700.0,29.7052,29.7445,29.6856,29.7445,11700.0
2008-05-16 14:10:00,30.31,30.38,30.29,30.37,28100.0,29.7543,29.823,29.7347,29.8132,28100.0
2008-05-16 14:15:00,30.36,30.4,30.35,30.4,20900.0,29.8034,29.8427,29.7936,29.8427,20900.0
2008-05-16 14:20:00,30.4,30.45,30.4,30.41,21900.0,29.8427,29.8917,29.8427,29.8525,21900.0
2008-05-16 14:25:00,30.41,30.41,30.37,30.4,10200.0,29.8525,29.8525,29.8132,29.8427,10200.0
2008-05-16 14:30:00,30.42,30.44,30.37,30.37,26100.0,29.8623,29.8819,29.8132,29.8132,26100.0
2008-05-16 14:35:00,30.39,30.42,30.37,30.4,27500.0,29.8328,29.8623,29.8132,29.8427,27500.0
2008-05-16 14:40:00,30.4,30.41,30.39,30.4,18300.0,29.8427,29.8525,29.8328,29.8427,18300.0
2008-05-16 14:45:00,30.41,30.44,30.39,30.39,20800.0,29.8525,29.8819,29.8328,29.8328,20800.0
2008-05-16 14:50:00,30.39,30.43,30.39,30.4,17500.0,29.8328,29.8721,29.8328,29.8427,17500.0
2008-05-16 14:55:00,30.42,30.45,30.38,30.38,30200.0,29.8623,29.8917,29.823,29.823,30200.0
2008-05-16 15:00:00,30.38,30.42,30.35,30.39,39700.0,29.823,29.8623,29.7936,29.8328,39700.0
2008-05-16 15:05:00,30.4,30.4,30.39,30.4,23300.0,29.8427,29.8427,29.8328,29.8427,23300.0
2008-05-16 15:10:00,30.4,30.4,30.39,30.39,14200.0,29.8427,29.8427,29.8328,29.8328,14200.0
2008-05-16 15:15:00,30.4,30.4,30.38,30.4,37600.0,29.8427,29.8427,29.823,29.8427,37600.0
2008-05-16 15:20:00,30.4,30.4,30.38,30.4,30100.0,29.8427,29.8427,29.823,29.8427,30100.0
2008-05-16 15:25:00,30.4,30.4,30.34,30.36,40100.0,29.8427,29.8427,29.7838,29.8034,40100.0
2008-05-16 15:30:00,30.34,30.39,30.29,30.33,42700.0,29.7838,29.8328,29.7347,29.7739,42700.0
2008-05-16 15:35:00,30.33,30.37,30.29,30.33,53300.0,29.7739,29.8132,29.7347,29.7739,53300.0
2008-05-16 15:40:00,30.34,30.42,30.34,30.41,52000.0,29.7838,29.8623,29.7838,29.8525,52000.0
2008-05-16 15:45:00,30.4,30.43,30.38,30.4,50000.0,29.8427,29.8721,29.823,29.8427,50000.0
2008-05-16 15:50:00,30.4,30.4,30.37,30.4,38700.0,29.8427,29.8427,29.8132,29.8427,38700.0
2008-05-16 15:55:00,30.39,30.44,30.38,30.38,63900.0,29.8328,29.8819,29.823,29.823,63900.0
2008-05-19 09:30:00,30.61,30.61,30.5,30.5,32500.0,30.0488,30.0488,29.9408,29.9408,32500.0
2008-05-19 09:35:00,30.49,30.77,30.49,30.52,17900.0,29.931,30.2059,29.931,29.9605,17900.0
2008-05-19 09:40:00,30.55,30.6,30.52,30.56,13700.0,29.9899,30.039,29.9605,29.9997,13700.0
2008-05-19 09:45:00,30.56,30.68,30.51,30.66,18800.0,29.9997,30.1175,29.9506,30.0979,18800.0
2008-05-19 09:50:00,30.67,30.88,30.67,30.85,30800.0,30.1077,30.3139,30.1077,30.2844,30800.0
2008-05-19 09:55:00,30.83,30.84,30.76,30.79,34400.0,30.2648,30.2746,30.1961,30.2255,34400.0
2008-05-19 10:00:00,30.8,30.82,30.54,30.56,35600.0,30.2353,30.255,29.9801,29.9997,35600.0
2008-05-19 10:05:00,30.58,30.73,30.45,30.45,65600.0,30.0194,30.1666,29.8917,29.8917,65600.0
2008-05-19 10:10:00,30.46,30.69,30.46,30.67,29300.0,29.9016,30.1273,29.9016,30.1077,29300.0
2008-05-19 10:15:00,30.67,30.78,30.67,30.73,19600.0,30.1077,30.2157,30.1077,30.1666,19600.0
2008-05-19 10:20:00,30.73,30.9,30.73,30.86,24600.0,30.1666,30.3335,30.1666,30.2942,24600.0
2008-05-19 10:25:00,30.87,30.96,30.86,30.94,65100.0,30.304,30.3924,30.2942,30.3728,65100.0
2008-05-19 10:30:00,30.95,30.96,30.69,30.75,35800.0,30.3826,30.3924,30.1273,30.1862,35800.0
2008-05-19 10:35:00,30.78,31.05,30.78,30.94,43500.0,30.2157,30.4807,30.2157,30.3728,43500.0
2008-05-19 10:40:00,30.92,31.02,30.9,30.93,21200.0,30.3531,30.4513,30.3335,30.3629,21200.0
2008-05-19 10:45:00,30.9,31.0,30.9,30.98,21900.0,30.3335,30.4317,30.3335,30.412,21900.0
2008-05-19 10:50:00,30.97,31.01,30.88,31.01,13900.0,30.4022,30.4415,30.3139,30.4415,13900.0
2008-05-19 10:55:00,31.02,31.04,30.97,30.99,8200.0,30.4513,30.4709,30.4022,30.4218,8200.0
2008-05-19 11:00:00,30.98,30.99,30.84,30.95,20500.0,30.412,30.4218,30.2746,30.3826,20500.0
2008-05-19 11:05:00,30.94,31.04,30.94,31.02,18500.0,30.3728,30.4709,30.3728,30.4513,18500.0
2008-05-19 11:10:00,31.05,31.05,30.9,30.99,22000.0,30.4807,30.4807,30.3335,30.4218,22000.0
2008-05-19 11:15:00,31.0,31.09,30.98,31.09,14200.0,30.4317,30.52,30.412,30.52,14200.0
2008-05-19 11:20:00,31.08,31.1,31.01,31.05,11400.0,30.5102,30.5298,30.4415,30.4807,11400.0
2008-05-19 11:25:00,31.04,31.07,31.0,31.02,14000.0,30.4709,30.5004,30.4317,30.4513,14000.0
2008-05-19 11:30:00,31.02,31.07,31.0,31.04,16300.0,30.4513,30.5004,30.4317,30.4709,16300.0
2008-05-19 11:35:00,31.03,31.23,31.03,31.18,33400.0,30.4611,30.6574,30.4611,30.6084,33400.0
2008-05-19 11:40:00,31.18,31.25,31.14,31.24,16100.0,30.6084,30.6771,30.5691,30.6673,16100.0
2008-05-19 11:45:00,31.24,31.35,31.12,31.12,37300.0,30.6673,30.7752,30.5495,30.5495,37300.0
2008-05-19 11:50:00,31.14,31.15,30.99,30.99,28200.0,30.5691,30.5789,30.4218,30.4218,28200.0
2008-05-19 11:55:00,30.99,31.03,30.99,31.0,8400.0,30.4218,30.4611,30.4218,30.4317,8400.0
2008-05-19 12:00:00,31.0,31.02,30.96,30.98,16800.0,30.4317,30.4513,30.3924,30.412,16800.0
2008-05-19 12:05:00,30.97,31.0,30.94,31.0,19800.0,30.4022,30.4317,30.3728,30.4317,19800.0
2008-05-19 12:10:00,30.99,31.03,30.95,30.97,14300.0,30.4218,30.4611,30.3826,30.4022,14300.0
2008-05-19 12:15:00,30.97,31.03,30.95,31.02,11200.0,30.4022,30.4611,30.3826,30.4513,11200.0
2008-05-19 12:20:00,31.01,31.11,30.99,31.0,25600.0,30.4415,30.5396,30.4218,30.4317,25600.0
2008-05-19 12:25:00,31.0,31.13,31.0,31.11,13200.0,30.4317,30.5593,30.4317,30.5396,13200.0
2008-05-19 12:30:00,31.1,31.14,31.0,31.01,20100.0,30.5298,30.5691,30.4317,30.4415,20100.0
2008-05-19 12:35:00,31.0,31.06,31.0,31.03,18200.0,30.4317,30.4906,30.4317,30.4611,18200.0
2008-05-19 12:40:00,31.04,31.06,31.02,31.04,3900.0,30.4709,30.4906,30.4513,30.4709,3900.0
2008-05-19 12:45:00,31.04,31.04,30.89,30.96,99300.0,30.4709,30.4709,30.3237,30.3924,99300.0
2008-05-19 12:50:00,30.96,31.0,30.92,30.92,14400.0,30.3924,30.4317,30.3531,30.3531,14400.0
2008-05-19 12:55:00,30.92,30.95,30.88,30.88,26600.0,30.3531,30.3826,30.3139,30.3139,26600.0
2008-05-19 13:00:00,30.88,31.0,30.88,31.0,14700.0,30.3139,30.4317,30.3139,30.4317,14700.0
2008-05-19 13:05:00,31.0,31.0,30.94,30.94,11400.0,30.4317,30.4317,30.3728,30.3728,11400.0
2008-05-19 13:10:00,30.94,31.0,30.88,30.92,12200.0,30.3728,30.4317,30.3139,30.3531,12200.0
2008-05-19 13:15:00,30.92,31.08,30.92,31.04,6200.0,30.3531,30.5102,30.3531,30.4709,6200.0
2008-05-19 13:20:00,31.04,31.06,31.03,31.03,9300.0,30.4709,30.4906,30.4611,30.4611,9300.0
2008-05-19 13:25:00,31.06,31.09,31.05,31.09,6600.0,30.4906,30.52,30.4807,30.52,6600.0
2008-05-19 13:30:00,31.09,31.1,31.05,31.05,13900.0,30.52,30.5298,30.4807,30.4807,13900.0
2008-05-19 13:35:00,31.03,31.07,30.94,30.96,48700.0,30.4611,30.5004,30.3728,30.3924,48700.0
2008-05-19 13:40:00,30.96,30.99,30.94,30.95,10000.0,30.3924,30.4218,30.3728,30.3826,10000.0
2008-05-19 13:45:00,30.95,30.97,30.93,30.95,10600.0,30.3826,30.4022,30.3629,30.3826,10600.0
2008-05-19 13:50:00,30.94,30.94,30.85,30.86,17000.0,30.3728,30.3728,30.2844,30.2942,17000.0
2008-05-19 13:55:00,30.86,30.86,30.63,30.7,55300.0,30.2942,30.2942,30.0684,30.1372,55300.0
2008-05-19 14:00:00,30.7,30.73,30.67,30.71,28000.0,30.1372,30.1666,30.1077,30.147,28000.0
2008-05-19 14:05:00,30.7,30.89,30.7,30.8,49400.0,30.1372,30.3237,30.1372,30.2353,49400.0
2008-05-19 14:10:00,30.79,30.79,30.55,30.62,23700.0,30.2255,30.2255,29.9899,30.0586,23700.0
2008-05-19 14:15:00,30.64,30.64,30.43,30.51,37300.0,30.0783,30.0783,29.8721,29.9506,37300.0
2008-05-19 14:20:00,30.52,30.54,30.43,30.53,13500.0,29.9605,29.9801,29.8721,29.9703,13500.0
2008-05-19 14:25:00,30.55,30.55,30.41,30.48,12600.0,29.9899,29.9899,29.8525,29.9212,12600.0
2008-05-19 14:30:00,30.48,30.52,30.47,30.51,20000.0,29.9212,29.9605,29.9114,29.9506,20000.0
2008-05-19 14:35:00,30.51,30.64,30.51,30.56,25500.0,29.9506,30.0783,29.9506,29.9997,25500.0
2008-05-19 14:40:00,30.56,30.66,30.49,30.59,27000.0,29.9997,30.0979,29.931,30.0292,27000.0
2008-05-19 14:45:00,30.58,30.61,30.53,30.55,15200.0,30.0194,30.0488,29.9703,29.9899,15200.0
2008-05-19 14:50:00,30.55,30.68,30.55,30.66,13600.0,29.9899,30.1175,29.9899,30.0979,13600.0
2008-05-19 14:55:00,30.67,30.67,30.62,30.66,11000.0,30.1077,30.1077,30.0586,30.0979,11000.0
2008-05-19 15:00:00,30.67,30.69,30.54,30.55,21900.0,30.1077,30.1273,29.9801,29.9899,21900.0
2008-05-19 15:05:00,30.54,30.63,30.51,30.63,9000.0,29.9801,30.0684,29.9506,30.0684,9000.0
2008-05-19 15:10:00,30.63,30.64,30.56,30.56,14300.0,30.0684,30.0783,29.9997,29.9997,14300.0
2008-05-19 15:15:00,30.56,30.56,30.52,30.55,5900.0,29.9997,29.9997,29.9605,29.9899,5900.0
2008-05-19 15:20:00,30.56,30.57,30.53,30.54,11000.0,29.9997,30.0095,29.9703,29.9801,11000.0
2008-05-19 15:25:00,30.54,30.59,30.53,30.53,9500.0,29.9801,30.0292,29.9703,29.9703,9500.0
2008-05-19 15:30:00,30.55,30.55,30.4,30.44,18100.0,29.9899,29.9899,29.8427,29.8819,18100.0
2008-05-19 15:35:00,30.44,30.45,30.36,30.38,25100.0,29.8819,29.8917,29.8034,29.823,25100.0
2008-05-19 15:40:00,30.38,30.44,30.36,30.42,17700.0,29.823,29.8819,29.8034,29.8623,17700.0
2008-05-19 15:45:00,30.42,30.5,30.37,30.48,21900.0,29.8623,29.9408,29.8132,29.9212,21900.0
2008-05-19 15:50:00,30.49,30.51,30.43,30.48,31700.0,29.931,29.9506,29.8721,29.9212,31700.0
2008-05-19 15:55:00,30.48,30.5,30.42,30.46,52700.0,29.9212,29.9408,29.8623,29.9016,52700.0
2008-05-20 09:30:00,30.42,30.66,30.25,30.43,31200.0,29.8623,30.0979,29.6954,29.8721,31200.0
2008-05-20 09:35:00,30.43,30.44,30.25,30.32,10800.0,29.8721,29.8819,29.6954,29.7641,10800.0
2008-05-20 09:40:00,30.26,30.41,30.23,30.3,21200.0,29.7052,29.8525,29.6758,29.7445,21200.0
2008-05-20 09:45:00,30.32,30.36,30.25,30.36,15400.0,29.7641,29.8034,29.6954,29.8034,15400.0
2008-05-20 09:50:00,30.36,30.53,30.3,30.42,48500.0,29.8034,29.9703,29.7445,29.8623,48500.0
2008-05-20 09:55:00,30.42,30.46,30.4,30.42,12700.0,29.8623,29.9016,29.8427,29.8623,12700.0
2008-05-20 10:00:00,30.43,30.45,30.4,30.42,56400.0,29.8721,29.8917,29.8427,29.8623,56400.0
2008-05-20 10:05:00,30.42,30.44,30.4,30.4,18200.0,29.8623,29.8819,29.8427,29.8427,18200.0
2008-05-20 10:10:00,30.41,30.46,30.38,30.43,24100.0,29.8525,29.9016,29.823,29.8721,24100.0
2008-05-20 10:15:00,30.44,30.49,30.44,30.48,23500.0,29.8819,29.931,29.8819,29.9212,23500.0
2008-05-20 10:20:00,30.48,30.57,30.47,30.5,27600.0,29.9212,30.0095,29.9114,29.9408,27600.0
2008-05-20 10:25:00,30.51,30.58,30.5,30.54,10600.0,29.9506,30.0194,29.9408,29.9801,10600.0
2008-05-20 10:30:00,30.53,30.57,30.47,30.47,11100.0,29.9703,30.0095,29.9114,29.9114,11100.0
2008-05-20 10:35:00,30.48,30.56,30.47,30.55,21200.0,29.9212,29.9997,29.9114,29.9899,21200.0
2008-05-20 10:40:00,30.56,30.58,30.51,30.56,6500.0,29.9997,30.0194,29.9506,29.9997,6500.0
2008-05-20 10:45:00,30.56,30.65,30.56,30.58,22900.0,29.9997,30.0881,29.9997,30.0194,22900.0
2008-05-20 10:50:00,30.59,30.66,30.55,30.57,19900.0,30.0292,30.0979,29.9899,30.0095,19900.0
2008-05-20 10:55:00,30.58,30.69,30.57,30.68,4900.0,30.0194,30.1273,30.0095,30.1175,4900.0
2008-05-20 11:00:00,30.69,30.77,30.66,30.72,31600.0,30.1273,30.2059,30.0979,30.1568,31600.0
2008-05-20 11:05:00,30.73,30.73,30.65,30.65,35600.0,30.1666,30.1666,30.0881,30.0881,35600.0
2008-05-20 11:10:00,30.68,30.73,30.66,30.71,24000.0,30.1175,30.1666,30.0979,30.147,24000.0
2008-05-20 11:15:00,30.72,30.78,30.72,30.78,14400.0,30.1568,30.2157,30.1568,30.2157,14400.0
2008-05-20 11:20:00,30.78,30.82,30.77,30.82,16200.0,30.2157,30.255,30.2059,30.255,16200.0
2008-05-20 11:25:00,30.83,30.83,30.75,30.78,10300.0,30.2648,30.2648,30.1862,30.2157,10300.0
2008-05-20 11:30:00,30.78,30.8,30.69,30.69,10700.0,30.2157,30.2353,30.1273,30.1273,10700.0
2008-05-20 11:35:00,30.7,30.71,30.66,30.66,9000.0,30.1372,30.147,30.0979,30.0979,9000.0
2008-05-20 11:40:00,30.68,30.68,30.61,30.62,6800.0,30.1175,30.1175,30.0488,30.0586,6800.0
2008-05-20 11:45:00,30.63,30.66,30.6,30.62,15000.0,30.0684,30.0979,30.039,30.0586,15000.0
2008-05-20 11:50:00,30.62,30.62,30.51,30.58,14200.0,30.0586,30.0586,29.9506,30.0194,14200.0
2008-05-20 11:55:00,30.58,30.6,30.56,30.57,4500.0,30.0194,30.039,29.9997,30.0095,4500.0
2008-05-20 12:00:00,30.59,30.61,30.58,30.61,6900.0,30.0292,30.0488,30.0194,30.0488,6900.0
2008-05-20 12:05:00,30.61,30.65,30.58,30.65,13000.0,30.0488,30.0881,30.0194,30.0881,13000.0
2008-05-20 12:10:00,30.65,30.67,30.61,30.67,15400.0,30.0881,30.1077,30.0488,30.1077,15400.0
2008-05-20 12:15:00,30.67,30.68,30.65,30.65,8000.0,30.1077,30.1175,30.0881,30.0881,8000.0
2008-05-20 12:20:00,30.66,30.76,30.65,30.75,17000.0,30.0979,30.1961,30.0881,30.1862,17000.0
2008-05-20 12:25:00,30.76,30.77,30.75,30.77,7000.0,30.1961,30.2059,30.1862,30.2059,7000.0
2008-05-20 12:30:00,30.77,30.77,30.7,30.72,8400.0,30.2059,30.2059,30.1372,30.1568,8400.0
2008-05-20 12:35:00,30.72,30.73,30.69,30.71,12800.0,30.1568,30.1666,30.1273,30.147,12800.0
2008-05-20 12:40:00,30.71,30.74,30.7,30.74,39700.0,30.147,30.1764,30.1372,30.1764,39700.0
2008-05-20 12:45:00,30.74,30.78,30.73,30.78,16500.0,30.1764,30.2157,30.1666,30.2157,16500.0
2008-05-20 12:50:00,30.79,30.79,30.74,30.76,12000.0,30.2255,30.2255,30.1764,30.1961,12000.0
2008-05-20 12:55:00,30.77,30.79,30.74,30.79,13700.0,30.2059,30.2255,30.1764,30.2255,13700.0
2008-05-20 13:00:00,30.79,30.8,30.77,30.79,11900.0,30.2255,30.2353,30.2059,30.2255,11900.0
2008-05-20 13:05:00,30.79,30.91,30.78,30.86,24400.0,30.2255,30.3433,30.2157,30.2942,24400.0
2008-05-20 13:10:00,30.86,30.87,30.84,30.86,25300.0,30.2942,30.304,30.2746,30.2942,25300.0
2008-05-20 13:15:00,30.86,30.86,30.83,30.85,13500.0,30.2942,30.2942,30.2648,30.2844,13500.0
2008-05-20 13:20:00,30.85,30.85,30.78,30.79,42200.0,30.2844,30.2844,30.2157,30.2255,42200.0
2008-05-20 13:25:00,30.79,30.79,30.7,30.71,11000.0,30.2255,30.2255,30.1372,30.147,11000.0
2008-05-20 13:30:00,30.72,30.73,30.66,30.68,47800.0,30.1568,30.1666,30.0979,30.1175,47800.0
2008-05-20 13:35:00,30.7,30.7,30.65,30.67,7800.0,30.1372,30.1372,30.0881,30.1077,7800.0
2008-05-20 13:40:00,30.68,30.69,30.61,30.69,15800.0,30.1175,30.1273,30.0488,30.1273,15800.0
2008-05-20 13:45:00,30.69,30.71,30.65,30.69,9600.0,30.1273,30.147,30.0881,30.1273,9600.0
2008-05-20 13:50:00,30.7,30.72,30.66,30.67,12400.0,30.1372,30.1568,30.0979,30.1077,12400.0
2008-05-20 13:55:00,30.67,30.7,30.63,30.68,24000.0,30.1077,30.1372,30.0684,30.1175,24000.0
2008-05-20 14:00:00,30.69,30.7,30.66,30.7,11800.0,30.1273,30.1372,30.0979,30.1372,11800.0
2008-05-20 14:05:00,30.7,30.72,30.68,30.69,22400.0,30.1372,30.1568,30.1175,30.1273,22400.0
2008-05-20 14:10:00,30.7,30.72,30.69,30.71,10000.0,30.1372,30.1568,30.1273,30.147,10000.0
2008-05-20 14:15:00,30.71,30.71,30.63,30.64,24800.0,30.147,30.147,30.0684,30.0783,24800.0
2008-05-20 14:20:00,30.65,30.66,30.63,30.63,18100.0,30.0881,30.0979,30.0684,30.0684,18100.0
2008-05-20 14:25:00,30.64,30.65,30.61,30.65,10200.0,30.0783,30.0881,30.0488,30.0881,10200.0
2008-05-20 14:30:00,30.65,30.66,30.62,30.64,13800.0,30.0881,30.0979,30.0586,30.0783,13800.0
2008-05-20 14:35:00,30.65,30.7,30.63,30.7,20200.0,30.0881,30.1372,30.0684,30.1372,20200.0
2008-05-20 14:40:00,30.7,30.7,30.66,30.68,10400.0,30.1372,30.1372,30.0979,30.1175,10400.0
2008-05-20 14:45:00,30.68,30.72,30.63,30.66,42200.0,30.1175,30.1568,30.0684,30.0979,42200.0
2008-05-20 14:50:00,30.65,30.73,30.63,30.67,37600.0,30.0881,30.1666,30.0684,30.1077,37600.0
2008-05-20 14:55:00,30.68,30.7,30.61,30.64,21700.0,30.1175,30.1372,30.0488,30.0783,21700.0
2008-05-20 15:00:00,30.64,30.64,30.58,30.58,24900.0,30.0783,30.0783,30.0194,30.0194,24900.0
2008-05-20 15:05:00,30.59,30.64,30.57,30.57,22600.0,30.0292,30.0783,30.0095,30.0095,22600.0
2008-05-20 15:10:00,30.58,30.67,30.58,30.64,11800.0,30.0194,30.1077,30.0194,30.0783,11800.0
2008-05-20 15:15:00,30.65,30.74,30.62,30.72,16600.0,30.0881,30.1764,30.0586,30.1568,16600.0
2008-05-20 15:20:00,30.72,30.75,30.67,30.72,22700.0,30.1568,30.1862,30.1077,30.1568,22700.0
2008-05-20 15:25:00,30.73,30.81,30.69,30.75,19700.0,30.1666,30.2451,30.1273,30.1862,19700.0
2008-05-20 15:30:00,30.75,30.77,30.74,30.75,38500.0,30.1862,30.2059,30.1764,30.1862,38500.0
2008-05-20 15:35:00,30.75,30.75,30.7,30.73,54300.0,30.1862,30.1862,30.1372,30.1666,54300.0
2008-05-20 15:40:00,30.75,30.78,30.73,30.76,32300.0,30.1862,30.2157,30.1666,30.1961,32300.0
2008-05-20 15:45:00,30.76,30.82,30.75,30.81,38900.0,30.1961,30.255,30.1862,30.2451,38900.0
2008-05-20 15:50:00,30.82,30.84,30.8,30.83,50300.0,30.255,30.2746,30.2353,30.2648,50300.0
2008-05-20 15:55:00,30.83,30.83,30.76,30.78,61700.0,30.2648,30.2648,30.1961,30.2157,61700.0
2008-05-21 09:30:00,30.89,31.0,30.75,30.75,33400.0,30.3237,30.4317,30.1862,30.1862,33400.0
2008-05-21 09:35:00,30.75,30.79,30.75,30.77,22100.0,30.1862,30.2255,30.1862,30.2059,22100.0
2008-05-21 09:40:00,30.78,30.8,30.75,30.76,25600.0,30.2157,30.2353,30.1862,30.1961,25600.0
2008-05-21 09:45:00,30.76,30.82,30.75,30.8,28500.0,30.1961,30.255,30.1862,30.2353,28500.0
2008-05-21 09:50:00,30.8,30.87,30.75,30.78,39500.0,30.2353,30.304,30.1862,30.2157,39500.0
2008-05-21 09:55:00,30.78,30.79,30.73,30.74,56200.0,30.2157,30.2255,30.1666,30.1764,56200.0
2008-05-21 10:00:00,30.73,30.87,30.73,30.86,58700.0,30.1666,30.304,30.1666,30.2942,58700.0
2008-05-21 10:05:00,30.87,30.95,30.82,30.85,85600.0,30.304,30.3826,30.255,30.2844,85600.0
2008-05-21 10:10:00,30.87,30.92,30.85,30.87,8600.0,30.304,30.3531,30.2844,30.304,8600.0
2008-05-21 10:15:00,30.87,30.87,30.71,30.77,18700.0,30.304,30.304,30.147,30.2059,18700.0
2008-05-21 10:20:00,30.78,30.85,30.55,30.58,81600.0,30.2157,30.2844,29.9899,30.0194,81600.0
2008-05-21 10:25:00,30.56,30.67,30.54,30.6,20500.0,29.9997,30.1077,29.9801,30.039,20500.0
2008-05-21 10:30:00,30.58,30.71,30.56,30.66,31200.0,30.0194,30.147,29.9997,30.0979,31200.0
2008-05-21 10:35:00,30.67,30.74,30.56,30.71,23100.0,30.1077,30.1764,29.9997,30.147,23100.0
2008-05-21 10:40:00,30.71,30.76,30.69,30.71,13200.0,30.147,30.1961,30.1273,30.147,13200.0
2008-05-21 10:45:00,30.72,30.76,30.51,30.51,8700.0,30.1568,30.1961,29.9506,29.9506,8700.0
2008-05-21 10:50:00,30.51,30.51,30.43,30.51,19400.0,29.9506,29.9506,29.8721,29.9506,19400.0
2008-05-21 10:55:00,30.53,30.56,30.29,30.31,24600.0,29.9703,29.9997,29.7347,29.7543,24600.0
2008-05-21 11:00:00,30.33,30.39,30.31,30.36,25600.0,29.7739,29.8328,29.7543,29.8034,25600.0
2008-05-21 11:05:00,30.36,30.38,30.23,30.25,38700.0,29.8034,29.823,29.6758,29.6954,38700.0
2008-05-21 11:10:00,30.24,30.25,30.14,30.24,30900.0,29.6856,29.6954,29.5874,29.6856,30900.0
2008-05-21 11:15:00,30.24,30.42,30.19,30.21,18100.0,29.6856,29.8623,29.6365,29.6561,18100.0
2008-05-21 11:20:00,30.21,30.29,30.2,30.27,17900.0,29.6561,29.7347,29.6463,29.715,17900.0
2008-05-21 11:25:00,30.28,30.38,30.21,30.22,30300.0,29.7249,29.823,29.6561,29.666,30300.0
2008-05-21 11:30:00,30.23,30.23,30.18,30.19,33800.0,29.6758,29.6758,29.6267,29.6365,33800.0
2008-05-21 11:35:00,30.2,30.2,30.15,30.16,19500.0,29.6463,29.6463,29.5972,29.6071,19500.0
2008-05-21 11:40:00,30.16,30.16,30.11,30.11,19500.0,29.6071,29.6071,29.558,29.558,19500.0
2008-05-21 11:45:00,30.12,30.21,30.11,30.16,26900.0,29.5678,29.6561,29.558,29.6071,26900.0
2008-05-21 11:50:00,30.18,30.32,30.17,30.31,28000.0,29.6267,29.7641,29.6169,29.7543,28000.0
2008-05-21 11:55:00,30.31,30.39,30.31,30.36,11900.0,29.7543,29.8328,29.7543,29.8034,11900.0
2008-05-21 12:00:00,30.36,30.48,30.36,30.47,8600.0,29.8034,29.9212,29.8034,29.9114,8600.0
2008-05-21 12:05:00,30.47,30.48,30.39,30.44,11900.0,29.9114,29.9212,29.8328,29.8819,11900.0
2008-05-21 12:10:00,30.44,30.47,30.44,30.47,5700.0,29.8819,29.9114,29.8819,29.9114,5700.0
2008-05-21 12:15:00,30.47,30.47,30.35,30.38,8600.0,29.9114,29.9114,29.7936,29.823,8600.0
2008-05-21 12:20:00,30.38,30.4,30.38,30.4,5100.0,29.823,29.8427,29.823,29.8427,5100.0
2008-05-21 12:25:00,30.4,30.42,30.35,30.35,59200.0,29.8427,29.8623,29.7936,29.7936,59200.0
2008-05-21 12:30:00,30.36,30.36,30.34,30.35,17900.0,29.8034,29.8034,29.7838,29.7936,17900.0
2008-05-21 12:35:00,30.34,30.36,30.31,30.35,16000.0,29.7838,29.8034,29.7543,29.7936,16000.0
2008-05-21 12:40:00,30.35,30.38,30.33,30.38,18800.0,29.7936,29.823,29.7739,29.823,18800.0
2008-05-21 12:45:00,30.38,30.39,30.34,30.35,20300.0,29.823,29.8328,29.7838,29.7936,20300.0
2008-05-21 12:50:00,30.35,30.35,30.25,30.26,16500.0,29.7936,29.7936,29.6954,29.7052,16500.0
2008-05-21 12:55:00,30.26,30.29,30.22,30.23,23000.0,29.7052,29.7347,29.666,29.6758,23000.0
2008-05-21 13:00:00,30.23,30.24,30.18,30.18,18200.0,29.6758,29.6856,29.6267,29.6267,18200.0
2008-05-21 13:05:00,30.17,30.18,30.12,30.15,17600.0,29.6169,29.6267,29.5678,29.5972,17600.0
2008-05-21 13:10:00,30.13,30.18,30.13,30.17,11100.0,29.5776,29.6267,29.5776,29.6169,11100.0
2008-05-21 13:15:00,30.17,30.3,30.17,30.28,42300.0,29.6169,29.7445,29.6169,29.7249,42300.0
2008-05-21 13:20:00,30.27,30.28,30.25,30.26,3500.0,29.715,29.7249,29.6954,29.7052,3500.0
2008-05-21 13:25:00,30.26,30.26,30.18,30.18,12200.0,29.7052,29.7052,29.6267,29.6267,12200.0
2008-05-21 13:30:00,30.18,30.26,30.18,30.24,20700.0,29.6267,29.7052,29.6267,29.6856,20700.0
2008-05-21 13:35:00,30.24,30.29,30.22,30.28,5600.0,29.6856,29.7347,29.666,29.7249,5600.0
2008-05-21 13:40:00,30.28,30.32,30.28,30.32,4900.0,29.7249,29.7641,29.7249,29.7641,4900.0
2008-05-21 13:45:00,30.31,30.35,30.31,30.33,9600.0,29.7543,29.7936,29.7543,29.7739,9600.0
2008-05-21 13:50:00,30.32,30.35,30.28,30.31,10500.0,29.7641,29.7936,29.7249,29.7543,10500.0
2008-05-21 13:55:00,30.32,30.34,30.22,30.24,18400.0,29.7641,29.7838,29.666,29.6856,18400.0
2008-05-21 14:00:00,30.24,30.26,30.15,30.18,30600.0,29.6856,29.7052,29.5972,29.6267,30600.0
2008-05-21 14:05:00,30.17,30.19,30.0,30.0,38100.0,29.6169,29.6365,29.45,29.45,38100.0
2008-05-21 14:10:00,30.01,30.03,30.0,30.0,39700.0,29.4598,29.4794,29.45,29.45,39700.0
2008-05-21 14:15:00,30.0,30.0,29.9,29.91,43800.0,29.45,29.45,29.3518,29.3616,43800.0
2008-05-21 14:20:00,29.9,29.9,29.8,29.84,27300.0,29.3518,29.3518,29.2537,29.2929,27300.0
2008-05-21 14:25:00,29.85,29.91,29.84,29.87,43900.0,29.3027,29.3616,29.2929,29.3224,43900.0
2008-05-21 14:30:00,29.87,29.88,29.76,29.77,28700.0,29.3224,29.3322,29.2144,29.2242,28700.0
2008-05-21 14:35:00,29.76,29.81,29.75,29.79,30200.0,29.2144,29.2635,29.2046,29.2438,30200.0
2008-05-21 14:40:00,29.78,29.82,29.76,29.81,27200.0,29.234,29.2733,29.2144,29.2635,27200.0
2008-05-21 14:45:00,29.8,29.81,29.7,29.71,24900.0,29.2537,29.2635,29.1555,29.1653,24900.0
2008-05-21 14:50:00,29.71,29.75,29.67,29.7,34200.0,29.1653,29.2046,29.126,29.1555,34200.0
2008-05-21 14:55:00,29.72,29.83,29.71,29.83,25100.0,29.1751,29.2831,29.1653,29.2831,25100.0
2008-05-21 15:00:00,29.84,29.84,29.78,29.8,46500.0,29.2929,29.2929,29.234,29.2537,46500.0
2008-05-21 15:05:00,29.79,29.82,29.7,29.72,31200.0,29.2438,29.2733,29.1555,29.1751,31200.0
2008-05-21 15:10:00,29.72,29.84,29.67,29.84,23200.0,29.1751,29.2929,29.126,29.2929,23200.0
2008-05-21 15:15:00,29.85,29.99,29.84,29.98,33400.0,29.3027,29.4402,29.2929,29.4304,33400.0
2008-05-21 15:20:00,29.97,29.98,29.78,29.78,31000.0,29.4205,29.4304,29.234,29.234,31000.0
2008-05-21 15:25:00,29.77,29.83,29.71,29.8,26100.0,29.2242,29.2831,29.1653,29.2537,26100.0
2008-05-21 15:30:00,29.79,29.8,29.71,29.74,28400.0,29.2438,29.2537,29.1653,29.1948,28400.0
2008-05-21 15:35:00,29.74,29.75,29.65,29.66,44300.0,29.1948,29.2046,29.1064,29.1162,44300.0
2008-05-21 15:40:00,29.66,29.66,29.52,29.58,49700.0,29.1162,29.1162,28.9788,29.0377,49700.0
2008-05-21 15:45:00,29.57,29.71,29.57,29.66,38300.0,29.0279,29.1653,29.0279,29.1162,38300.0
2008-05-21 15:50:00,29.66,29.73,29.65,29.7,52600.0,29.1162,29.1849,29.1064,29.1555,52600.0
2008-05-21 15:55:00,29.7,29.71,29.6,29.68,64200.0,29.1555,29.1653,29.0573,29.1359,64200.0
2008-05-22 09:30:00,29.81,30.1,29.7,30.09,28400.0,29.2635,29.5482,29.1555,29.5383,28400.0
2008-05-22 09:35:00,30.09,30.41,30.02,30.06,41400.0,29.5383,29.8525,29.4696,29.5089,41400.0
2008-05-22 09:40:00,30.04,30.22,30.04,30.19,8900.0,29.4893,29.666,29.4893,29.6365,8900.0
2008-05-22 09:45:00,30.21,30.25,30.06,30.08,14900.0,29.6561,29.6954,29.5089,29.5285,14900.0
2008-05-22 09:50:00,30.07,30.2,30.0,30.2,26700.0,29.5187,29.6463,29.45,29.6463,26700.0
2008-05-22 09:55:00,30.18,30.27,30.03,30.07,13400.0,29.6267,29.715,29.4794,29.5187,13400.0
2008-05-22 10:00:00,30.07,30.16,30.05,30.11,18000.0,29.5187,29.6071,29.4991,29.558,18000.0
2008-05-22 10:05:00,30.11,30.12,29.9,29.93,28800.0,29.558,29.5678,29.3518,29.3813,28800.0
2008-05-22 10:10:00,29.93,30.08,29.91,30.0,10900.0,29.3813,29.5285,29.3616,29.45,10900.0
2008-05-22 10:15:00,30.01,30.03,29.96,29.99,12600.0,29.4598,29.4794,29.4107,29.4402,12600.0
2008-05-22 10:20:00,29.97,30.0,29.97,29.97,12300.0,29.4205,29.45,29.4205,29.4205,12300.0
2008-05-22 10:25:00,29.96,29.96,29.86,29.87,11400.0,29.4107,29.4107,29.3126,29.3224,11400.0
2008-05-22 10:30:00,29.87,29.92,29.83,29.87,31500.0,29.3224,29.3715,29.2831,29.3224,31500.0
2008-05-22 10:35:00,29.87,29.88,29.82,29.86,16000.0,29.3224,29.3322,29.2733,29.3126,16000.0
2008-05-22 10:40:00,29.86,29.88,29.82,29.84,16900.0,29.3126,29.3322,29.2733,29.2929,16900.0
2008-05-22 10:45:00,29.85,29.99,29.85,29.95,22400.0,29.3027,29.4402,29.3027,29.4009,22400.0
2008-05-22 10:50:00,29.97,29.98,29.83,29.83,19700.0,29.4205,29.4304,29.2831,29.2831,19700.0
2008-05-22 10:55:00,29.84,29.87,29.81,29.82,12000.0,29.2929,29.3224,29.2635,29.2733,12000.0
2008-05-22 11:00:00,29.83,29.85,29.8,29.83,18600.0,29.2831,29.3027,29.2537,29.2831,18600.0
2008-05-22 11:05:00,29.84,29.89,29.84,29.87,4700.0,29.2929,29.342,29.2929,29.3224,4700.0
2008-05-22 11:10:00,29.86,29.92,29.86,29.91,4800.0,29.3126,29.3715,29.3126,29.3616,4800.0
2008-05-22 11:15:00,29.9,29.94,29.9,29.91,4400.0,29.3518,29.3911,29.3518,29.3616,4400.0
2008-05-22 11:20:00,29.93,29.97,29.91,29.95,6100.0,29.3813,29.4205,29.3616,29.4009,6100.0
2008-05-22 11:25:00,29.96,29.96,29.85,29.86,3700.0,29.4107,29.4107,29.3027,29.3126,3700.0
2008-05-22 11:30:00,29.85,29.87,29.83,29.83,4100.0,29.3027,29.3224,29.2831,29.2831,4100.0
2008-05-22 11:35:00,29.85,29.85,29.79,29.79,4200.0,29.3027,29.3027,29.2438,29.2438,4200.0
2008-05-22 11:40:00,29.8,29.81,29.75,29.76,9000.0,29.2537,29.2635,29.2046,29.2144,9000.0
2008-05-22 11:45:00,29.75,29.76,29.65,29.66,11900.0,29.2046,29.2144,29.1064,29.1162,11900.0
2008-05-22 11:50:00,29.65,29.66,29.61,29.61,6800.0,29.1064,29.1162,29.0671,29.0671,6800.0
2008-05-22 11:55:00,29.61,29.68,29.61,29.68,10100.0,29.0671,29.1359,29.0671,29.1359,10100.0
2008-05-22 12:00:00,29.66,29.72,29.66,29.71,16600.0,29.1162,29.1751,29.1162,29.1653,16600.0
2008-05-22 12:05:00,29.72,29.72,29.64,29.64,6900.0,29.1751,29.1751,29.0966,29.0966,6900.0
2008-05-22 12:10:00,29.64,29.65,29.62,29.62,5700.0,29.0966,29.1064,29.077,29.077,5700.0
2008-05-22 12:15:00,29.62,29.64,29.62,29.62,5100.0,29.077,29.0966,29.077,29.077,5100.0
2008-05-22 12:20:00,29.62,29.65,29.62,29.64,6000.0,29.077,29.1064,29.077,29.0966,6000.0
2008-05-22 12:25:00,29.64,29.68,29.62,29.65,13300.0,29.0966,29.1359,29.077,29.1064,13300.0
2008-05-22 12:30:00,29.63,29.68,29.63,29.67,3600.0,29.0868,29.1359,29.0868,29.126,3600.0
2008-05-22 12:35:00,29.68,29.74,29.68,29.74,8800.0,29.1359,29.1948,29.1359,29.1948,8800.0
2008-05-22 12:40:00,29.75,29.75,29.72,29.73,6000.0,29.2046,29.2046,29.1751,29.1849,6000.0
2008-05-22 12:45:00,29.73,29.88,29.72,29.88,8100.0,29.1849,29.3322,29.1751,29.3322,8100.0
2008-05-22 12:50:00,29.88,29.88,29.84,29.86,5400.0,29.3322,29.3322,29.2929,29.3126,5400.0
2008-05-22 12:55:00,29.86,29.89,29.86,29.87,3600.0,29.3126,29.342,29.3126,29.3224,3600.0
2008-05-22 13:00:00,29.87,29.89,29.86,29.89,6700.0,29.3224,29.342,29.3126,29.342,6700.0
2008-05-22 13:05:00,29.87,29.89,29.84,29.87,5700.0,29.3224,29.342,29.2929,29.3224,5700.0
2008-05-22 13:10:00,29.85,29.87,29.84,29.84,6200.0,29.3027,29.3224,29.2929,29.2929,6200.0
2008-05-22 13:15:00,29.86,29.91,29.86,29.9,9700.0,29.3126,29.3616,29.3126,29.3518,9700.0
2008-05-22 13:20:00,29.87,29.87,29.85,29.86,2700.0,29.3224,29.3224,29.3027,29.3126,2700.0
2008-05-22 13:25:00,29.87,29.87,29.83,29.83,3200.0,29.3224,29.3224,29.2831,29.2831,3200.0
2008-05-22 13:30:00,29.82,29.89,29.82,29.87,6200.0,29.2733,29.342,29.2733,29.3224,6200.0
2008-05-22 13:35:00,29.87,29.95,29.87,29.88,10900.0,29.3224,29.4009,29.3224,29.3322,10900.0
2008-05-22 13:40:00,29.87,29.89,29.86,29.89,5200.0,29.3224,29.342,29.3126,29.342,5200.0
2008-05-22 13:45:00,29.89,30.01,29.88,30.01,12400.0,29.342,29.4598,29.3322,29.4598,12400.0
2008-05-22 13:50:00,30.03,30.05,29.93,29.94,7600.0,29.4794,29.4991,29.3813,29.3911,7600.0
2008-05-22 13:55:00,29.94,29.96,29.92,29.94,2900.0,29.3911,29.4107,29.3715,29.3911,2900.0
2008-05-22 14:00:00,29.92,29.93,29.91,29.91,2500.0,29.3715,29.3813,29.3616,29.3616,2500.0
2008-05-22 14:05:00,29.89,29.9,29.78,29.79,10300.0,29.342,29.3518,29.234,29.2438,10300.0
2008-05-22 14:10:00,29.81,29.83,29.68,29.68,17300.0,29.2635,29.2831,29.1359,29.1359,17300.0
2008-05-22 14:15:00,29.7,29.72,29.64,29.66,9400.0,29.1555,29.1751,29.0966,29.1162,9400.0
2008-05-22 14:20:00,29.67,29.7,29.66,29.7,7800.0,29.126,29.1555,29.1162,29.1555,7800.0
2008-05-22 14:25:00,29.7,29.78,29.63,29.69,14900.0,29.1555,29.234,29.0868,29.1457,14900.0
2008-05-22 14:30:00,29.66,29.68,29.63,29.68,8300.0,29.1162,29.1359,29.0868,29.1359,8300.0
2008-05-22 14:35:00,29.69,29.71,29.65,29.69,19400.0,29.1457,29.1653,29.1064,29.1457,19400.0
2008-05-22 14:40:00,29.68,29.7,29.63,29.64,61800.0,29.1359,29.1555,29.0868,29.0966,61800.0
2008-05-22 14:45:00,29.63,29.65,29.62,29.64,12700.0,29.0868,29.1064,29.077,29.0966,12700.0
2008-05-22 14:50:00,29.64,29.67,29.62,29.63,34300.0,29.0966,29.126,29.077,29.0868,34300.0
2008-05-22 14:55:00,29.64,29.65,29.62,29.64,15700.0,29.0966,29.1064,29.077,29.0966,15700.0
2008-05-22 15:00:00,29.64,29.66,29.62,29.63,18800.0,29.0966,29.1162,29.077,29.0868,18800.0
2008-05-22 15:05:00,29.64,29.65,29.6,29.64,13000.0,29.0966,29.1064,29.0573,29.0966,13000.0
2008-05-22 15:10:00,29.63,29.64,29.56,29.6,16900.0,29.0868,29.0966,29.0181,29.0573,16900.0
2008-05-22 15:15:00,29.61,29.61,29.58,29.58,11200.0,29.0671,29.0671,29.0377,29.0377,11200.0
2008-05-22 15:20:00,29.59,29.59,29.5,29.52,24400.0,29.0475,29.0475,28.9592,28.9788,24400.0
2008-05-22 15:25:00,29.52,29.55,29.5,29.51,10600.0,28.9788,29.0082,28.9592,28.969,10600.0
2008-05-22 15:30:00,29.5,29.65,29.5,29.52,34900.0,28.9592,29.1064,28.9592,28.9788,34900.0
2008-05-22 15:35:00,29.51,29.58,29.5,29.56,19900.0,28.969,29.0377,28.9592,29.0181,19900.0
2008-05-22 15:40:00,29.57,29.66,29.54,29.6,33700.0,29.0279,29.1162,28.9984,29.0573,33700.0
2008-05-22 15:45:00,29.59,29.62,29.54,29.62,13800.0,29.0475,29.077,28.9984,29.077,13800.0
2008-05-22 15:50:00,29.61,29.66,29.61,29.66,13600.0,29.0671,29.1162,29.0671,29.1162,13600.0
2008-05-22 15:55:00,29.65,29.69,29.65,29.69,23900.0,29.1064,29.1457,29.1064,29.1457,23900.0
2008-05-23 09:30:00,29.84,29.84,29.84,29.84,400.0,29.2929,29.2929,29.2929,29.2929,400.0
2008-05-23 09:35:00,29.75,29.75,29.31,29.32,29600.0,29.2046,29.2046,28.7726,28.7825,29600.0
2008-05-23 09:40:00,29.31,29.33,29.21,29.21,16200.0,28.7726,28.7923,28.6745,28.6745,16200.0
2008-05-23 09:45:00,29.2,29.21,29.02,29.02,27000.0,28.6647,28.6745,28.488,28.488,27000.0
2008-05-23 09:50:00,29.01,29.04,28.96,28.96,49100.0,28.4781,28.5076,28.4291,28.4291,49100.0
2008-05-23 09:55:00,28.97,29.09,28.97,29.04,28200.0,28.4389,28.5567,28.4389,28.5076,28200.0
2008-05-23 10:00:00,29.03,29.04,28.92,28.95,19500.0,28.4978,28.5076,28.3898,28.4192,19500.0
2008-05-23 10:05:00,28.96,28.99,28.94,28.97,10000.0,28.4291,28.4585,28.4094,28.4389,10000.0
2008-05-23 10:10:00,28.98,28.99,28.96,28.98,8800.0,28.4487,28.4585,28.4291,28.4487,8800.0
2008-05-23 10:15:00,28.99,29.11,28.98,29.08,11000.0,28.4585,28.5763,28.4487,28.5469,11000.0
2008-05-23 10:20:00,29.09,29.21,29.08,29.21,11500.0,28.5567,28.6745,28.5469,28.6745,11500.0
2008-05-23 10:25:00,29.21,29.21,28.92,28.92,24800.0,28.6745,28.6745,28.3898,28.3898,24800.0
2008-05-23 10:30:00,28.92,28.95,28.9,28.95,8800.0,28.3898,28.4192,28.3702,28.4192,8800.0
2008-05-23 10:35:00,28.93,28.95,28.75,28.78,24600.0,28.3996,28.4192,28.2229,28.2524,24600.0
2008-05-23 10:40:00,28.77,28.79,28.71,28.73,16700.0,28.2425,28.2622,28.1836,28.2033,16700.0
2008-05-23 10:45:00,28.72,28.74,28.66,28.69,14500.0,28.1935,28.2131,28.1346,28.164,14500.0
2008-05-23 10:50:00,28.69,28.76,28.68,28.73,16300.0,28.164,28.2327,28.1542,28.2033,16300.0
2008-05-23 10:55:00,28.72,28.82,28.68,28.78,28800.0,28.1935,28.2916,28.1542,28.2524,28800.0
2008-05-23 11:00:00,28.79,28.81,28.73,28.75,29300.0,28.2622,28.2818,28.2033,28.2229,29300.0
2008-05-23 11:05:00,28.74,28.78,28.7,28.77,24400.0,28.2131,28.2524,28.1738,28.2425,24400.0
2008-05-23 11:10:00,28.77,28.77,28.7,28.76,24300.0,28.2425,28.2425,28.1738,28.2327,24300.0
2008-05-23 11:15:00,28.75,28.76,28.7,28.72,17800.0,28.2229,28.2327,28.1738,28.1935,17800.0
2008-05-23 11:20:00,28.73,28.82,28.73,28.82,12700.0,28.2033,28.2916,28.2033,28.2916,12700.0
2008-05-23 11:25:00,28.83,28.83,28.75,28.8,10000.0,28.3014,28.3014,28.2229,28.272,10000.0
2008-05-23 11:30:00,28.79,28.81,28.72,28.74,6600.0,28.2622,28.2818,28.1935,28.2131,6600.0
2008-05-23 11:35:00,28.74,28.82,28.72,28.81,10400.0,28.2131,28.2916,28.1935,28.2818,10400.0
2008-05-23 11:40:00,28.82,28.88,28.81,28.87,9100.0,28.2916,28.3505,28.2818,28.3407,9100.0
2008-05-23 11:45:00,28.88,29.01,28.86,28.99,17500.0,28.3505,28.4781,28.3309,28.4585,17500.0
2008-05-23 11:50:00,28.99,29.04,28.97,29.03,27300.0,28.4585,28.5076,28.4389,28.4978,27300.0
2008-05-23 11:55:00,29.04,29.1,28.96,29.1,38600.0,28.5076,28.5665,28.4291,28.5665,38600.0
2008-05-23 12:00:00,29.11,29.24,29.1,29.24,31400.0,28.5763,28.7039,28.5665,28.7039,31400.0
2008-05-23 12:05:00,29.24,29.24,29.08,29.08,68800.0,28.7039,28.7039,28.5469,28.5469,68800.0
2008-05-23 12:10:00,29.1,29.1,29.01,29.03,19000.0,28.5665,28.5665,28.4781,28.4978,19000.0
2008-05-23 12:15:00,29.03,29.06,29.0,29.03,9900.0,28.4978,28.5272,28.4683,28.4978,9900.0
2008-05-23 12:20:00,29.03,29.03,28.97,28.98,55500.0,28.4978,28.4978,28.4389,28.4487,55500.0
2008-05-23 12:25:00,29.0,29.0,28.97,28.98,24700.0,28.4683,28.4683,28.4389,28.4487,24700.0
2008-05-23 12:30:00,28.99,28.99,28.87,28.88,14400.0,28.4585,28.4585,28.3407,28.3505,14400.0
2008-05-23 12:35:00,28.87,28.87,28.85,28.85,5200.0,28.3407,28.3407,28.3211,28.3211,5200.0
2008-05-23 12:40:00,28.84,28.84,28.74,28.78,32200.0,28.3113,28.3113,28.2131,28.2524,32200.0
2008-05-23 12:45:00,28.77,28.78,28.76,28.78,10200.0,28.2425,28.2524,28.2327,28.2524,10200.0
2008-05-23 12:50:00,28.77,28.83,28.77,28.83,8400.0,28.2425,28.3014,28.2425,28.3014,8400.0
2008-05-23 12:55:00,28.82,28.85,28.78,28.79,7500.0,28.2916,28.3211,28.2524,28.2622,7500.0
2008-05-23 13:00:00,28.79,28.84,28.78,28.82,10400.0,28.2622,28.3113,28.2524,28.2916,10400.0
2008-05-23 13:05:00,28.83,28.85,28.78,28.8,16600.0,28.3014,28.3211,28.2524,28.272,16600.0
2008-05-23 13:10:00,28.8,28.81,28.79,28.79,8300.0,28.272,28.2818,28.2622,28.2622,8300.0
2008-05-23 13:15:00,28.8,28.82,28.78,28.82,14300.0,28.272,28.2916,28.2524,28.2916,14300.0
2008-05-23 13:20:00,28.8,28.87,28.8,28.87,8100.0,28.272,28.3407,28.272,28.3407,8100.0
2008-05-23 13:25:00,28.87,28.89,28.83,28.83,11400.0,28.3407,28.3603,28.3014,28.3014,11400.0
2008-05-23 13:30:00,28.83,29.02,28.83,29.02,20400.0,28.3014,28.488,28.3014,28.488,20400.0
2008-05-23 13:35:00,29.01,29.02,28.87,28.89,11000.0,28.4781,28.488,28.3407,28.3603,11000.0
2008-05-23 13:40:00,28.89,28.9,28.83,28.85,12300.0,28.3603,28.3702,28.3014,28.3211,12300.0
2008-05-23 13:45:00,28.85,28.89,28.84,28.89,8500.0,28.3211,28.3603,28.3113,28.3603,8500.0
2008-05-23 13:50:00,28.89,28.89,28.71,28.73,18700.0,28.3603,28.3603,28.1836,28.2033,18700.0
2008-05-23 13:55:00,28.73,28.73,28.67,28.72,15400.0,28.2033,28.2033,28.1444,28.1935,15400.0
2008-05-23 14:00:00,28.72,28.78,28.7,28.75,15100.0,28.1935,28.2524,28.1738,28.2229,15100.0
2008-05-23 14:05:00,28.76,28.87,28.75,28.85,16600.0,28.2327,28.3407,28.2229,28.3211,16600.0
2008-05-23 14:10:00,28.85,28.9,28.8,28.89,5200.0,28.3211,28.3702,28.272,28.3603,5200.0
2008-05-23 14:15:00,28.89,28.9,28.83,28.86,12500.0,28.3603,28.3702,28.3014,28.3309,12500.0
2008-05-23 14:20:00,28.84,28.92,28.84,28.92,8300.0,28.3113,28.3898,28.3113,28.3898,8300.0
2008-05-23 14:25:00,28.93,29.02,28.93,29.02,8200.0,28.3996,28.488,28.3996,28.488,8200.0
2008-05-23 14:30:00,29.03,29.05,28.87,28.87,23000.0,28.4978,28.5174,28.3407,28.3407,23000.0
2008-05-23 14:35:00,28.87,28.92,28.84,28.92,7500.0,28.3407,28.3898,28.3113,28.3898,7500.0
2008-05-23 14:40:00,28.92,28.98,28.91,28.98,3800.0,28.3898,28.4487,28.38,28.4487,3800.0
2008-05-23 14:45:00,28.97,29.05,28.97,29.03,9800.0,28.4389,28.5174,28.4389,28.4978,9800.0
2008-05-23 14:50:00,29.05,29.08,28.99,28.99,16700.0,28.5174,28.5469,28.4585,28.4585,16700.0
2008-05-23 14:55:00,28.98,29.04,28.98,29.0,15000.0,28.4487,28.5076,28.4487,28.4683,15000.0
2008-05-23 15:00:00,28.99,29.03,28.95,29.0,15900.0,28.4585,28.4978,28.4192,28.4683,15900.0
2008-05-23 15:05:00,29.0,29.16,29.0,29.12,21800.0,28.4683,28.6254,28.4683,28.5861,21800.0
2008-05-23 15:10:00,29.15,29.19,29.08,29.09,22000.0,28.6156,28.6548,28.5469,28.5567,22000.0
2008-05-23 15:15:00,29.09,29.18,29.02,29.16,10500.0,28.5567,28.645,28.488,28.6254,10500.0
2008-05-23 15:20:00,29.15,29.2,29.1,29.18,13200.0,28.6156,28.6647,28.5665,28.645,13200.0
2008-05-23 15:25:00,29.19,29.3,29.18,29.2,15000.0,28.6548,28.7628,28.645,28.6647,15000.0
2008-05-23 15:30:00,29.22,29.28,29.2,29.22,23600.0,28.6843,28.7432,28.6647,28.6843,23600.0
2008-05-23 15:35:00,29.23,29.23,29.15,29.17,8100.0,28.6941,28.6941,28.6156,28.6352,8100.0
2008-05-23 15:40:00,29.17,29.22,29.14,29.19,7600.0,28.6352,28.6843,28.6058,28.6548,7600.0
2008-05-23 15:45:00,29.2,29.22,29.16,29.21,9700.0,28.6647,28.6843,28.6254,28.6745,9700.0
2008-05-23 15:50:00,29.2,29.21,29.13,29.14,19600.0,28.6647,28.6745,28.5959,28.6058,19600.0
2008-05-23 15:55:00,29.13,29.17,29.12,29.15,31300.0,28.5959,28.6352,28.5861,28.6156,31300.0
2008-05-27 09:30:00,29.31,29.75,29.2,29.7,24100.0,28.7726,29.2046,28.6647,29.1555,24100.0
2008-05-27 09:35:00,29.7,29.75,29.22,29.25,58600.0,29.1555,29.2046,28.6843,28.7137,58600.0
2008-05-27 09:40:00,29.28,29.3,29.0,29.0,18400.0,28.7432,28.7628,28.4683,28.4683,18400.0
2008-05-27 09:45:00,29.0,29.3,29.0,29.26,22400.0,28.4683,28.7628,28.4683,28.7236,22400.0
2008-05-27 09:50:00,29.27,29.32,29.2,29.32,105600.0,28.7334,28.7825,28.6647,28.7825,105600.0
2008-05-27 09:55:00,29.34,29.5,29.31,29.49,19400.0,28.8021,28.9592,28.7726,28.9493,19400.0
2008-05-27 10:00:00,29.49,29.51,29.35,29.4,88100.0,28.9493,28.969,28.8119,28.861,88100.0
2008-05-27 10:05:00,29.4,29.46,29.39,29.4,32400.0,28.861,28.9199,28.8512,28.861,32400.0
2008-05-27 10:10:00,29.4,29.45,29.39,29.4,36400.0,28.861,28.9101,28.8512,28.861,36400.0
2008-05-27 10:15:00,29.41,29.58,29.4,29.5,41200.0,28.8708,29.0377,28.861,28.9592,41200.0
2008-05-27 10:20:00,29.49,29.53,29.41,29.53,8600.0,28.9493,28.9886,28.8708,28.9886,8600.0
2008-05-27 10:25:00,29.53,29.55,29.42,29.43,15200.0,28.9886,29.0082,28.8806,28.8904,15200.0
2008-05-27 10:30:00,29.43,29.51,29.43,29.48,8900.0,28.8904,28.969,28.8904,28.9395,8900.0
2008-05-27 10:35:00,29.48,29.48,29.4,29.47,12800.0,28.9395,28.9395,28.861,28.9297,12800.0
2008-05-27 10:40:00,29.46,29.57,29.44,29.55,12300.0,28.9199,29.0279,28.9003,29.0082,12300.0
2008-05-27 10:45:00,29.56,29.6,29.55,29.59,11200.0,29.0181,29.0573,29.0082,29.0475,11200.0
2008-05-27 10:50:00,29.6,29.7,29.59,29.63,28100.0,29.0573,29.1555,29.0475,29.0868,28100.0
2008-05-27 10:55:00,29.63,29.75,29.63,29.72,35200.0,29.0868,29.2046,29.0868,29.1751,35200.0
2008-05-27 11:00:00,29.73,29.84,29.69,29.82,40500.0,29.1849,29.2929,29.1457,29.2733,40500.0
2008-05-27 11:05:00,29.81,29.82,29.7,29.7,25200.0,29.2635,29.2733,29.1555,29.1555,25200.0
2008-05-27 11:10:00,29.68,29.71,29.65,29.69,36200.0,29.1359,29.1653,29.1064,29.1457,36200.0
2008-05-27 11:15:00,29.69,29.69,29.52,29.52,52400.0,29.1457,29.1457,28.9788,28.9788,52400.0
2008-05-27 11:20:00,29.52,29.52,29.49,29.51,4200.0,28.9788,28.9788,28.9493,28.969,4200.0
2008-05-27 11:25:00,29.51,29.61,29.46,29.54,17400.0,28.969,29.0671,28.9199,28.9984,17400.0
2008-05-27 11:30:00,29.54,29.54,29.41,29.42,31900.0,28.9984,28.9984,28.8708,28.8806,31900.0
2008-05-27 11:35:00,29.41,29.43,29.4,29.4,11200.0,28.8708,28.8904,28.861,28.861,11200.0
2008-05-27 11:40:00,29.38,29.38,29.33,29.33,13300.0,28.8414,28.8414,28.7923,28.7923,13300.0
2008-05-27 11:45:00,29.34,29.36,29.33,29.34,10000.0,28.8021,28.8217,28.7923,28.8021,10000.0
2008-05-27 11:50:00,29.33,29.34,29.21,29.26,17400.0,28.7923,28.8021,28.6745,28.7236,17400.0
2008-05-27 11:55:00,29.26,29.32,29.22,29.24,23600.0,28.7236,28.7825,28.6843,28.7039,23600.0
2008-05-27 12:00:00,29.65,29.65,29.13,29.19,22500.0,29.1064,29.1064,28.5959,28.6548,22500.0
2008-05-27 12:05:00,29.18,29.28,29.16,29.27,10300.0,28.645,28.7432,28.6254,28.7334,10300.0
2008-05-27 12:10:00,29.28,29.39,29.28,29.39,7400.0,28.7432,28.8512,28.7432,28.8512,7400.0
2008-05-27 12:15:00,29.39,29.41,29.39,29.4,12000.0,28.8512,28.8708,28.8512,28.861,12000.0
2008-05-27 12:20:00,29.4,29.48,29.4,29.47,18000.0,28.861,28.9395,28.861,28.9297,18000.0
2008-05-27 12:25:00,29.48,29.48,29.44,29.45,15200.0,28.9395,28.9395,28.9003,28.9101,15200.0
2008-05-27 12:30:00,29.46,29.47,29.38,29.39,20300.0,28.9199,28.9297,28.8414,28.8512,20300.0
2008-05-27 12:35:00,29.4,29.47,29.39,29.45,22000.0,28.861,28.9297,28.8512,28.9101,22000.0
2008-05-27 12:40:00,29.45,29.5,29.38,29.39,32700.0,28.9101,28.9592,28.8414,28.8512,32700.0
2008-05-27 12:45:00,29.38,29.39,29.38,29.38,5100.0,28.8414,28.8512,28.8414,28.8414,5100.0
2008-05-27 12:50:00,29.38,29.39,29.36,29.36,6300.0,28.8414,28.8512,28.8217,28.8217,6300.0
2008-05-27 12:55:00,29.37,29.41,29.36,29.41,7200.0,28.8315,28.8708,28.8217,28.8708,7200.0
2008-05-27 13:00:00,29.4,29.41,29.35,29.35,11100.0,28.861,28.8708,28.8119,28.8119,11100.0
2008-05-27 13:05:00,29.36,29.36,29.35,29.35,6600.0,28.8217,28.8217,28.8119,28.8119,6600.0
2008-05-27 13:10:00,29.36,29.36,29.32,29.32,8100.0,28.8217,28.8217,28.7825,28.7825,8100.0
2008-05-27 13:15:00,29.33,29.36,29.32,29.36,5200.0,28.7923,28.8217,28.7825,28.8217,5200.0
2008-05-27 13:20:00,29.36,29.44,29.36,29.43,7200.0,28.8217,28.9003,28.8217,28.8904,7200.0
2008-05-27 13:25:00,29.42,29.49,29.42,29.49,5500.0,28.8806,28.9493,28.8806,28.9493,5500.0
2008-05-27 13:30:00,29.49,29.51,29.44,29.45,8500.0,28.9493,28.969,28.9003,28.9101,8500.0
2008-05-27 13:35:00,29.44,29.44,29.36,29.39,30100.0,28.9003,28.9003,28.8217,28.8512,30100.0
2008-05-27 13:40:00,29.39,29.46,29.39,29.42,8000.0,28.8512,28.9199,28.8512,28.8806,8000.0
2008-05-27 13:45:00,29.43,29.43,29.41,29.43,4100.0,28.8904,28.8904,28.8708,28.8904,4100.0
2008-05-27 13:50:00,29.41,29.43,29.4,29.42,10000.0,28.8708,28.8904,28.861,28.8806,10000.0
2008-05-27 13:55:00,29.42,29.45,29.41,29.45,20200.0,28.8806,28.9101,28.8708,28.9101,20200.0
2008-05-27 14:00:00,29.45,29.5,29.44,29.44,10900.0,28.9101,28.9592,28.9003,28.9003,10900.0
2008-05-27 14:05:00,29.46,29.47,29.44,29.46,16000.0,28.9199,28.9297,28.9003,28.9199,16000.0
2008-05-27 14:10:00,29.46,29.51,29.43,29.49,22000.0,28.9199,28.969,28.8904,28.9493,22000.0
2008-05-27 14:15:00,29.49,29.51,29.42,29.42,12700.0,28.9493,28.969,28.8806,28.8806,12700.0
2008-05-27 14:20:00,29.42,29.46,29.42,29.44,5400.0,28.8806,28.9199,28.8806,28.9003,5400.0
2008-05-27 14:25:00,29.45,29.48,29.42,29.42,7500.0,28.9101,28.9395,28.8806,28.8806,7500.0
2008-05-27 14:30:00,29.43,29.48,29.42,29.48,12600.0,28.8904,28.9395,28.8806,28.9395,12600.0
2008-05-27 14:35:00,29.48,29.53,29.48,29.53,19300.0,28.9395,28.9886,28.9395,28.9886,19300.0
2008-05-27 14:40:00,29.54,29.63,29.52,29.57,27100.0,28.9984,29.0868,28.9788,29.0279,27100.0
2008-05-27 14:45:00,29.58,29.59,29.56,29.57,12600.0,29.0377,29.0475,29.0181,29.0279,12600.0
2008-05-27 14:50:00,29.58,29.58,29.49,29.49,18200.0,29.0377,29.0377,28.9493,28.9493,18200.0
2008-05-27 14:55:00,29.5,29.56,29.5,29.56,15300.0,28.9592,29.0181,28.9592,29.0181,15300.0
2008-05-27 15:00:00,29.56,29.61,29.53,29.56,16100.0,29.0181,29.0671,28.9886,29.0181,16100.0
2008-05-27 15:05:00,29.56,29.58,29.52,29.52,15700.0,29.0181,29.0377,28.9788,28.9788,15700.0
2008-05-27 15:10:00,29.53,29.55,29.51,29.51,27700.0,28.9886,29.0082,28.969,28.969,27700.0
2008-05-27 15:15:00,29.51,29.52,29.47,29.47,24800.0,28.969,28.9788,28.9297,28.9297,24800.0
2008-05-27 15:20:00,29.48,29.5,29.45,29.46,38700.0,28.9395,28.9592,28.9101,28.9199,38700.0
2008-05-27 15:25:00,29.44,29.48,29.42,29.43,39500.0,28.9003,28.9395,28.8806,28.8904,39500.0
2008-05-27 15:30:00,29.43,29.48,29.42,29.48,68600.0,28.8904,28.9395,28.8806,28.9395,68600.0
2008-05-27 15:35:00,29.48,29.51,29.45,29.45,26400.0,28.9395,28.969,28.9101,28.9101,26400.0
2008-05-27 15:40:00,29.45,29.46,29.42,29.45,46900.0,28.9101,28.9199,28.8806,28.9101,46900.0
2008-05-27 15:45:00,29.45,29.46,29.36,29.36,45600.0,28.9101,28.9199,28.8217,28.8217,45600.0
2008-05-27 15:50:00,29.36,29.43,29.32,29.43,53800.0,28.8217,28.8904,28.7825,28.8904,53800.0
2008-05-27 15:55:00,29.43,29.54,29.43,29.52,67000.0,28.8904,28.9984,28.8904,28.9788,67000.0
2008-05-28 09:30:00,29.62,29.62,29.5,29.57,17400.0,29.077,29.077,28.9592,29.0279,17400.0
2008-05-28 09:35:00,29.55,29.76,29.51,29.76,18300.0,29.0082,29.2144,28.969,29.2144,18300.0
2008-05-28 09:40:00,29.76,29.8,29.64,29.66,9200.0,29.2144,29.2537,29.0966,29.1162,9200.0
2008-05-28 09:45:00,29.64,29.66,29.59,29.6,11600.0,29.0966,29.1162,29.0475,29.0573,11600.0
2008-05-28 09:50:00,29.59,29.62,29.5,29.5,12300.0,29.0475,29.077,28.9592,28.9592,12300.0
2008-05-28 09:55:00,29.51,29.51,29.38,29.47,19600.0,28.969,28.969,28.8414,28.9297,19600.0
2008-05-28 10:00:00,29.45,29.47,29.37,29.37,13400.0,28.9101,28.9297,28.8315,28.8315,13400.0
2008-05-28 10:05:00,29.37,29.5,29.33,29.49,9800.0,28.8315,28.9592,28.7923,28.9493,9800.0
2008-05-28 10:10:00,29.5,29.62,29.49,29.52,11700.0,28.9592,29.077,28.9493,28.9788,11700.0
2008-05-28 10:15:00,29.52,29.59,29.48,29.55,20700.0,28.9788,29.0475,28.9395,29.0082,20700.0
2008-05-28 10:20:00,29.55,29.56,29.37,29.52,35600.0,29.0082,29.0181,28.8315,28.9788,35600.0
2008-05-28 10:25:00,29.54,29.59,29.54,29.58,5600.0,28.9984,29.0475,28.9984,29.0377,5600.0
2008-05-28 10:30:00,29.58,29.78,29.57,29.76,38800.0,29.0377,29.234,29.0279,29.2144,38800.0
2008-05-28 10:35:00,29.77,29.77,29.6,29.62,21200.0,29.2242,29.2242,29.0573,29.077,21200.0
2008-05-28 10:40:00,29.63,29.71,29.62,29.67,6400.0,29.0868,29.1653,29.077,29.126,6400.0
2008-05-28 10:45:00,29.68,29.68,29.63,29.63,10200.0,29.1359,29.1359,29.0868,29.0868,10200.0
2008-05-28 10:50:00,29.63,29.74,29.62,29.72,19000.0,29.0868,29.1948,29.077,29.1751,19000.0
2008-05-28 10:55:00,29.72,29.79,29.72,29.75,12800.0,29.1751,29.2438,29.1751,29.2046,12800.0
2008-05-28 11:00:00,29.75,29.8,29.75,29.76,15200.0,29.2046,29.2537,29.2046,29.2144,15200.0
2008-05-28 11:05:00,29.78,29.85,29.77,29.81,10700.0,29.234,29.3027,29.2242,29.2635,10700.0
2008-05-28 11:10:00,29.81,29.87,29.77,29.78,17700.0,29.2635,29.3224,29.2242,29.234,17700.0
2008-05-28 11:15:00,29.78,29.8,29.77,29.79,8100.0,29.234,29.2537,29.2242,29.2438,8100.0
2008-05-28 11:20:00,29.79,29.8,29.7,29.75,21300.0,29.2438,29.2537,29.1555,29.2046,21300.0
2008-05-28 11:25:00,29.75,29.81,29.74,29.8,13800.0,29.2046,29.2635,29.1948,29.2537,13800.0
2008-05-28 11:30:00,29.81,29.9,29.8,29.89,23700.0,29.2635,29.3518,29.2537,29.342,23700.0
2008-05-28 11:35:00,29.88,29.97,29.85,29.93,14100.0,29.3322,29.4205,29.3027,29.3813,14100.0
2008-05-28 11:40:00,29.92,30.04,29.91,29.98,28600.0,29.3715,29.4893,29.3616,29.4304,28600.0
2008-05-28 11:45:00,29.97,30.0,29.92,29.92,8200.0,29.4205,29.45,29.3715,29.3715,8200.0
2008-05-28 11:50:00,29.93,30.0,29.86,30.0,24700.0,29.3813,29.45,29.3126,29.45,24700.0
2008-05-28 11:55:00,29.99,30.0,29.97,29.97,8000.0,29.4402,29.45,29.4205,29.4205,8000.0
2008-05-28 12:00:00,29.97,29.97,29.75,29.76,30400.0,29.4205,29.4205,29.2046,29.2144,30400.0
2008-05-28 12:05:00,29.78,29.94,29.78,29.91,22200.0,29.234,29.3911,29.234,29.3616,22200.0
2008-05-28 12:10:00,29.9,29.95,29.9,29.95,18200.0,29.3518,29.4009,29.3518,29.4009,18200.0
2008-05-28 12:15:00,29.95,30.0,29.9,29.98,17200.0,29.4009,29.45,29.3518,29.4304,17200.0
2008-05-28 12:20:00,29.97,30.0,29.97,30.0,5600.0,29.4205,29.45,29.4205,29.45,5600.0
2008-05-28 12:25:00,29.99,30.04,29.99,30.03,14600.0,29.4402,29.4893,29.4402,29.4794,14600.0
2008-05-28 12:30:00,30.02,30.03,29.95,29.95,25200.0,29.4696,29.4794,29.4009,29.4009,25200.0
2008-05-28 12:35:00,29.96,29.97,29.95,29.97,9600.0,29.4107,29.4205,29.4009,29.4205,9600.0
2008-05-28 12:40:00,29.97,29.98,29.95,29.98,12700.0,29.4205,29.4304,29.4009,29.4304,12700.0
2008-05-28 12:45:00,29.98,29.98,29.96,29.98,9600.0,29.4304,29.4304,29.4107,29.4304,9600.0
2008-05-28 12:50:00,29.97,29.99,29.97,29.98,13700.0,29.4205,29.4402,29.4205,29.4304,13700.0
2008-05-28 12:55:00,29.99,30.0,29.98,29.99,13400.0,29.4402,29.45,29.4304,29.4402,13400.0
2008-05-28 13:00:00,30.0,30.0,29.99,29.99,9800.0,29.45,29.45,29.4402,29.4402,9800.0
2008-05-28 13:05:00,29.99,30.04,29.99,30.04,25200.0,29.4402,29.4893,29.4402,29.4893,25200.0
2008-05-28 13:10:00,30.03,30.07,30.03,30.07,24800.0,29.4794,29.5187,29.4794,29.5187,24800.0
2008-05-28 13:15:00,30.05,30.07,30.04,30.05,36500.0,29.4991,29.5187,29.4893,29.4991,36500.0
2008-05-28 13:20:00,30.06,30.07,30.05,30.06,21700.0,29.5089,29.5187,29.4991,29.5089,21700.0
2008-05-28 13:25:00,30.06,30.19,30.06,30.15,68400.0,29.5089,29.6365,29.5089,29.5972,68400.0
2008-05-28 13:30:00,30.15,30.2,30.14,30.14,39400.0,29.5972,29.6463,29.5874,29.5874,39400.0
2008-05-28 13:35:00,30.14,30.14,30.1,30.11,5300.0,29.5874,29.5874,29.5482,29.558,5300.0
2008-05-28 13:40:00,30.12,30.12,29.96,29.96,12200.0,29.5678,29.5678,29.4107,29.4107,12200.0
2008-05-28 13:45:00,29.97,30.01,29.96,30.01,10600.0,29.4205,29.4598,29.4107,29.4598,10600.0
2008-05-28 13:50:00,30.0,30.03,29.98,30.0,17600.0,29.45,29.4794,29.4304,29.45,17600.0
2008-05-28 13:55:00,30.0,30.06,30.0,30.04,10300.0,29.45,29.5089,29.45,29.4893,10300.0
2008-05-28 14:00:00,30.04,30.06,29.98,30.0,16700.0,29.4893,29.5089,29.4304,29.45,16700.0
2008-05-28 14:05:00,30.0,30.14,29.99,30.11,15800.0,29.45,29.5874,29.4402,29.558,15800.0
2008-05-28 14:10:00,30.11,30.13,30.08,30.08,14500.0,29.558,29.5776,29.5285,29.5285,14500.0
2008-05-28 14:15:00,30.07,30.1,30.05,30.07,5100.0,29.5187,29.5482,29.4991,29.5187,5100.0
2008-05-28 14:20:00,30.07,30.08,30.03,30.05,23300.0,29.5187,29.5285,29.4794,29.4991,23300.0
2008-05-28 14:25:00,30.05,30.07,30.04,30.05,14600.0,29.4991,29.5187,29.4893,29.4991,14600.0
2008-05-28 14:30:00,30.06,30.07,30.01,30.01,23300.0,29.5089,29.5187,29.4598,29.4598,23300.0
2008-05-28 14:35:00,30.03,30.14,30.01,30.14,16500.0,29.4794,29.5874,29.4598,29.5874,16500.0
2008-05-28 14:40:00,30.14,30.17,30.14,30.16,12600.0,29.5874,29.6169,29.5874,29.6071,12600.0
2008-05-28 14:45:00,30.17,30.19,30.14,30.15,15400.0,29.6169,29.6365,29.5874,29.5972,15400.0
2008-05-28 14:50:00,30.15,30.16,30.13,30.15,17200.0,29.5972,29.6071,29.5776,29.5972,17200.0
2008-05-28 14:55:00,30.15,30.17,30.13,30.17,17200.0,29.5972,29.6169,29.5776,29.6169,17200.0
2008-05-28 15:00:00,30.17,30.23,30.17,30.18,26700.0,29.6169,29.6758,29.6169,29.6267,26700.0
2008-05-28 15:05:00,30.18,30.19,30.16,30.17,27300.0,29.6267,29.6365,29.6071,29.6169,27300.0
2008-05-28 15:10:00,30.18,30.19,30.14,30.18,24000.0,29.6267,29.6365,29.5874,29.6267,24000.0
2008-05-28 15:15:00,30.18,30.24,30.17,30.24,24800.0,29.6267,29.6856,29.6169,29.6856,24800.0
2008-05-28 15:20:00,30.23,30.25,30.19,30.19,32800.0,29.6758,29.6954,29.6365,29.6365,32800.0
2008-05-28 15:25:00,30.19,30.4,30.19,30.36,36800.0,29.6365,29.8427,29.6365,29.8034,36800.0
2008-05-28 15:30:00,30.37,30.44,30.36,30.42,30800.0,29.8132,29.8819,29.8034,29.8623,30800.0
2008-05-28 15:35:00,30.42,30.42,30.31,30.36,40900.0,29.8623,29.8623,29.7543,29.8034,40900.0
2008-05-28 15:40:00,30.36,30.38,30.3,30.3,22600.0,29.8034,29.823,29.7445,29.7445,22600.0
2008-05-28 15:45:00,30.3,30.39,30.28,30.37,56400.0,29.7445,29.8328,29.7249,29.8132,56400.0
2008-05-28 15:50:00,30.37,30.37,30.29,30.35,37100.0,29.8132,29.8132,29.7347,29.7936,37100.0
2008-05-28 15:55:00,30.35,30.37,30.32,30.35,47900.0,29.7936,29.8132,29.7641,29.7936,47900.0
2008-05-29 09:30:00,30.33,30.53,30.33,30.45,26500.0,29.7739,29.9703,29.7739,29.8917,26500.0
2008-05-29 09:35:00,30.45,30.6,30.27,30.38,23500.0,29.8917,30.039,29.715,29.823,23500.0
2008-05-29 09:40:00,30.39,30.57,30.37,30.54,22900.0,29.8328,30.0095,29.8132,29.9801,22900.0
2008-05-29 09:45:00,30.58,30.63,30.54,30.59,17000.0,30.0194,30.0684,29.9801,30.0292,17000.0
2008-05-29 09:50:00,30.59,30.59,30.48,30.5,26400.0,30.0292,30.0292,29.9212,29.9408,26400.0
2008-05-29 09:55:00,30.5,30.52,30.46,30.5,17100.0,29.9408,29.9605,29.9016,29.9408,17100.0
2008-05-29 10:00:00,30.49,30.54,30.46,30.51,22200.0,29.931,29.9801,29.9016,29.9506,22200.0
2008-05-29 10:05:00,30.5,30.54,30.49,30.5,10800.0,29.9408,29.9801,29.931,29.9408,10800.0
2008-05-29 10:10:00,30.49,30.5,30.41,30.44,19600.0,29.931,29.9408,29.8525,29.8819,19600.0
2008-05-29 10:15:00,30.43,30.52,30.43,30.47,14100.0,29.8721,29.9605,29.8721,29.9114,14100.0
2008-05-29 10:20:00,30.47,30.5,30.44,30.48,8200.0,29.9114,29.9408,29.8819,29.9212,8200.0
2008-05-29 10:25:00,30.48,30.5,30.44,30.45,8300.0,29.9212,29.9408,29.8819,29.8917,8300.0
2008-05-29 10:30:00,30.46,30.46,30.25,30.33,32000.0,29.9016,29.9016,29.6954,29.7739,32000.0
2008-05-29 10:35:00,30.36,30.5,30.31,30.39,22300.0,29.8034,29.9408,29.7543,29.8328,22300.0
2008-05-29 10:40:00,30.41,30.56,30.4,30.56,10800.0,29.8525,29.9997,29.8427,29.9997,10800.0
2008-05-29 10:45:00,30.57,30.67,30.57,30.6,15400.0,30.0095,30.1077,30.0095,30.039,15400.0
2008-05-29 10:50:00,30.59,30.67,30.57,30.66,17600.0,30.0292,30.1077,30.0095,30.0979,17600.0
2008-05-29 10:55:00,30.64,30.66,30.47,30.55,10500.0,30.0783,30.0979,29.9114,29.9899,10500.0
2008-05-29 11:00:00,30.56,30.56,30.49,30.5,13900.0,29.9997,29.9997,29.931,29.9408,13900.0
2008-05-29 11:05:00,30.48,30.57,30.47,30.55,16300.0,29.9212,30.0095,29.9114,29.9899,16300.0
2008-05-29 11:10:00,30.57,30.58,30.37,30.57,21400.0,30.0095,30.0194,29.8132,30.0095,21400.0
2008-05-29 11:15:00,30.57,30.65,30.55,30.64,27400.0,30.0095,30.0881,29.9899,30.0783,27400.0
2008-05-29 11:20:00,30.63,30.64,30.59,30.62,15500.0,30.0684,30.0783,30.0292,30.0586,15500.0
2008-05-29 11:25:00,30.63,30.76,30.63,30.69,14000.0,30.0684,30.1961,30.0684,30.1273,14000.0
2008-05-29 11:30:00,30.69,30.71,30.65,30.71,29400.0,30.1273,30.147,30.0881,30.147,29400.0
2008-05-29 11:35:00,30.7,30.77,30.67,30.69,24600.0,30.1372,30.2059,30.1077,30.1273,24600.0
2008-05-29 11:40:00,30.69,30.84,30.68,30.79,45300.0,30.1273,30.2746,30.1175,30.2255,45300.0
2008-05-29 11:45:00,30.79,30.81,30.77,30.8,19700.0,30.2255,30.2451,30.2059,30.2353,19700.0
2008-05-29 11:50:00,30.8,30.85,30.78,30.8,21100.0,30.2353,30.2844,30.2157,30.2353,21100.0
2008-05-29 11:55:00,30.79,30.79,30.74,30.75,9700.0,30.2255,30.2255,30.1764,30.1862,9700.0
2008-05-29 12:00:00,30.76,30.81,30.76,30.8,9900.0,30.1961,30.2451,30.1961,30.2353,9900.0
2008-05-29 12:05:00,30.79,30.82,30.79,30.81,13300.0,30.2255,30.255,30.2255,30.2451,13300.0
2008-05-29 12:10:00,30.81,30.89,30.81,30.89,30100.0,30.2451,30.3237,30.2451,30.3237,30100.0
2008-05-29 12:15:00,30.88,30.91,30.87,30.89,23900.0,30.3139,30.3433,30.304,30.3237,23900.0
2008-05-29 12:20:00,30.89,30.93,30.8,30.93,22800.0,30.3237,30.3629,30.2353,30.3629,22800.0
2008-05-29 12:25:00,30.92,30.92,30.9,30.9,11600.0,30.3531,30.3531,30.3335,30.3335,11600.0
2008-05-29 12:30:00,30.91,30.97,30.9,30.97,15900.0,30.3433,30.4022,30.3335,30.4022,15900.0
2008-05-29 12:35:00,30.97,31.0,30.95,31.0,18800.0,30.4022,30.4317,30.3826,30.4317,18800.0
2008-05-29 12:40:00,31.0,31.0,30.97,30.99,20300.0,30.4317,30.4317,30.4022,30.4218,20300.0
2008-05-29 12:45:00,30.99,31.01,30.97,31.01,34300.0,30.4218,30.4415,30.4022,30.4415,34300.0
2008-05-29 12:50:00,31.01,31.02,30.98,31.0,37000.0,30.4415,30.4513,30.412,30.4317,37000.0
2008-05-29 12:55:00,31.01,31.05,31.0,31.05,21900.0,30.4415,30.4807,30.4317,30.4807,21900.0
2008-05-29 13:00:00,31.04,31.14,31.03,31.14,33300.0,30.4709,30.5691,30.4611,30.5691,33300.0
2008-05-29 13:05:00,31.13,31.17,31.07,31.07,27300.0,30.5593,30.5985,30.5004,30.5004,27300.0
2008-05-29 13:10:00,31.08,31.08,31.03,31.04,4400.0,30.5102,30.5102,30.4611,30.4709,4400.0
2008-05-29 13:15:00,31.04,31.05,31.0,31.04,22400.0,30.4709,30.4807,30.4317,30.4709,22400.0
2008-05-29 13:20:00,31.04,31.09,31.03,31.09,10600.0,30.4709,30.52,30.4611,30.52,10600.0
2008-05-29 13:25:00,31.09,31.14,31.08,31.13,17100.0,30.52,30.5691,30.5102,30.5593,17100.0
2008-05-29 13:30:00,31.14,31.18,31.13,31.17,32100.0,30.5691,30.6084,30.5593,30.5985,32100.0
2008-05-29 13:35:00,31.17,31.17,31.14,31.15,22300.0,30.5985,30.5985,30.5691,30.5789,22300.0
2008-05-29 13:40:00,31.17,31.3,31.17,31.23,63000.0,30.5985,30.7262,30.5985,30.6574,63000.0
2008-05-29 13:45:00,31.22,31.34,31.2,31.33,33900.0,30.6476,30.7654,30.628,30.7556,33900.0
2008-05-29 13:50:00,31.33,31.37,31.25,31.3,28900.0,30.7556,30.7949,30.6771,30.7262,28900.0
2008-05-29 13:55:00,31.3,31.51,31.28,31.33,171700.0,30.7262,30.9323,30.7065,30.7556,171700.0
2008-05-29 14:00:00,31.35,31.42,31.34,31.4,48300.0,30.7752,30.844,30.7654,30.8243,48300.0
2008-05-29 14:05:00,31.4,31.41,31.32,31.4,31200.0,30.8243,30.8341,30.7458,30.8243,31200.0
2008-05-29 14:10:00,31.4,31.45,31.38,31.45,60400.0,30.8243,30.8734,30.8047,30.8734,60400.0
2008-05-29 14:15:00,31.45,31.46,31.4,31.42,40900.0,30.8734,30.8832,30.8243,30.844,40900.0
2008-05-29 14:20:00,31.42,31.55,31.33,31.48,72100.0,30.844,30.9716,30.7556,30.9029,72100.0
2008-05-29 14:25:00,31.48,31.48,31.42,31.44,32400.0,30.9029,30.9029,30.844,30.8636,32400.0
2008-05-29 14:30:00,31.44,31.45,31.42,31.44,19700.0,30.8636,30.8734,30.844,30.8636,19700.0
2008-05-29 14:35:00,31.44,31.45,31.34,31.35,41200.0,30.8636,30.8734,30.7654,30.7752,41200.0
2008-05-29 14:40:00,31.35,31.48,31.35,31.47,44300.0,30.7752,30.9029,30.7752,30.893,44300.0
2008-05-29 14:45:00,31.46,31.56,31.36,31.38,85500.0,30.8832,30.9814,30.7851,30.8047,85500.0
2008-05-29 14:50:00,31.37,31.51,31.37,31.49,22200.0,30.7949,30.9323,30.7949,30.9127,22200.0
2008-05-29 14:55:00,31.49,31.53,31.44,31.45,49800.0,30.9127,30.9519,30.8636,30.8734,49800.0
2008-05-29 15:00:00,31.45,31.48,31.42,31.44,52200.0,30.8734,30.9029,30.844,30.8636,52200.0
2008-05-29 15:05:00,31.44,31.48,31.38,31.43,74900.0,30.8636,30.9029,30.8047,30.8538,74900.0
2008-05-29 15:10:00,31.43,31.49,31.43,31.48,41100.0,30.8538,30.9127,30.8538,30.9029,41100.0
2008-05-29 15:15:00,31.49,31.54,31.44,31.53,83800.0,30.9127,30.9618,30.8636,30.9519,83800.0
2008-05-29 15:20:00,31.52,31.54,31.42,31.43,58800.0,30.9421,30.9618,30.844,30.8538,58800.0
2008-05-29 15:25:00,31.42,31.47,31.4,31.43,39700.0,30.844,30.893,30.8243,30.8538,39700.0
2008-05-29 15:30:00,31.42,31.53,31.41,31.52,117500.0,30.844,30.9519,30.8341,30.9421,117500.0
2008-05-29 15:35:00,31.52,31.61,31.51,31.61,66500.0,30.9421,31.0305,30.9323,31.0305,66500.0
2008-05-29 15:40:00,31.6,31.62,31.41,31.42,72900.0,31.0207,31.0403,30.8341,30.844,72900.0
2008-05-29 15:45:00,31.42,31.42,31.19,31.25,259400.0,30.844,30.844,30.6182,30.6771,259400.0
2008-05-29 15:50:00,31.25,31.27,31.15,31.17,154000.0,30.6771,30.6967,30.5789,30.5985,154000.0
2008-05-29 15:55:00,31.17,31.35,31.14,31.28,283800.0,30.5985,30.7752,30.5691,30.7065,283800.0
2008-05-30 09:30:00,31.25,31.7,31.25,31.44,119200.0,30.6771,31.1188,30.6771,30.8636,119200.0
2008-05-30 09:35:00,31.44,31.51,31.37,31.5,39300.0,30.8636,30.9323,30.7949,30.9225,39300.0
2008-05-30 09:40:00,31.5,31.5,31.37,31.41,35500.0,30.9225,30.9225,30.7949,30.8341,35500.0
2008-05-30 09:45:00,31.41,31.48,31.36,31.39,51200.0,30.8341,30.9029,30.7851,30.8145,51200.0
2008-05-30 09:50:00,31.42,31.51,31.28,31.48,27200.0,30.844,30.9323,30.7065,30.9029,27200.0
2008-05-30 09:55:00,31.48,31.52,31.42,31.52,22900.0,30.9029,30.9421,30.844,30.9421,22900.0
2008-05-30 10:00:00,31.49,31.52,31.49,31.49,19800.0,30.9127,30.9421,30.9127,30.9127,19800.0
2008-05-30 10:05:00,31.5,31.51,31.45,31.47,17400.0,30.9225,30.9323,30.8734,30.893,17400.0
2008-05-30 10:10:00,31.49,31.58,31.46,31.57,31200.0,30.9127,31.001,30.8832,30.9912,31200.0
2008-05-30 10:15:00,31.55,31.72,31.55,31.67,50300.0,30.9716,31.1385,30.9716,31.0894,50300.0
2008-05-30 10:20:00,31.67,31.8,31.67,31.8,22600.0,31.0894,31.217,31.0894,31.217,22600.0
2008-05-30 10:25:00,31.79,31.8,31.78,31.79,18000.0,31.2072,31.217,31.1974,31.2072,18000.0
2008-05-30 10:30:00,31.79,31.82,31.76,31.82,31900.0,31.2072,31.2366,31.1777,31.2366,31900.0
2008-05-30 10:35:00,31.81,31.82,31.77,31.79,29500.0,31.2268,31.2366,31.1875,31.2072,29500.0
2008-05-30 10:40:00,31.78,31.82,31.77,31.77,11600.0,31.1974,31.2366,31.1875,31.1875,11600.0
2008-05-30 10:45:00,31.77,31.77,31.59,31.59,39000.0,31.1875,31.1875,31.0108,31.0108,39000.0
2008-05-30 10:50:00,31.56,31.57,31.48,31.51,19900.0,30.9814,30.9912,30.9029,30.9323,19900.0
2008-05-30 10:55:00,31.52,31.56,31.52,31.56,17700.0,30.9421,30.9814,30.9421,30.9814,17700.0
2008-05-30 11:00:00,31.55,31.58,31.5,31.5,10300.0,30.9716,31.001,30.9225,30.9225,10300.0
2008-05-30 11:05:00,31.51,31.56,31.46,31.49,17100.0,30.9323,30.9814,30.8832,30.9127,17100.0
2008-05-30 11:10:00,31.5,31.51,31.46,31.46,15800.0,30.9225,30.9323,30.8832,30.8832,15800.0
2008-05-30 11:15:00,31.47,31.54,31.47,31.5,17100.0,30.893,30.9618,30.893,30.9225,17100.0
2008-05-30 11:20:00,31.49,31.5,31.46,31.49,15100.0,30.9127,30.9225,30.8832,30.9127,15100.0
2008-05-30 11:25:00,31.5,31.5,31.49,31.49,31100.0,30.9225,30.9225,30.9127,30.9127,31100.0
2008-05-30 11:30:00,31.49,31.55,31.49,31.55,28600.0,30.9127,30.9716,30.9127,30.9716,28600.0
2008-05-30 11:35:00,31.55,31.6,31.55,31.6,15500.0,30.9716,31.0207,30.9716,31.0207,15500.0
2008-05-30 11:40:00,31.61,31.73,31.6,31.71,13800.0,31.0305,31.1483,31.0207,31.1286,13800.0
2008-05-30 11:45:00,31.71,31.72,31.69,31.72,6500.0,31.1286,31.1385,31.109,31.1385,6500.0
2008-05-30 11:50:00,31.72,31.78,31.7,31.78,10900.0,31.1385,31.1974,31.1188,31.1974,10900.0
2008-05-30 11:55:00,31.79,31.83,31.77,31.82,6000.0,31.2072,31.2464,31.1875,31.2366,6000.0
2008-05-30 12:00:00,31.82,31.84,31.8,31.82,16500.0,31.2366,31.2563,31.217,31.2366,16500.0
2008-05-30 12:05:00,31.82,31.83,31.82,31.82,6400.0,31.2366,31.2464,31.2366,31.2366,6400.0
2008-05-30 12:10:00,31.82,31.83,31.73,31.82,27200.0,31.2366,31.2464,31.1483,31.2366,27200.0
2008-05-30 12:15:00,31.81,31.82,31.79,31.79,6500.0,31.2268,31.2366,31.2072,31.2072,6500.0
2008-05-30 12:20:00,31.8,31.8,31.78,31.8,3600.0,31.217,31.217,31.1974,31.217,3600.0
2008-05-30 12:25:00,31.79,31.8,31.78,31.79,8200.0,31.2072,31.217,31.1974,31.2072,8200.0
2008-05-30 12:30:00,31.78,31.79,31.72,31.73,9000.0,31.1974,31.2072,31.1385,31.1483,9000.0
2008-05-30 12:35:00,31.73,31.75,31.71,31.71,21200.0,31.1483,31.1679,31.1286,31.1286,21200.0
2008-05-30 12:40:00,31.7,31.72,31.7,31.72,2300.0,31.1188,31.1385,31.1188,31.1385,2300.0
2008-05-30 12:45:00,31.72,31.72,31.68,31.69,14700.0,31.1385,31.1385,31.0992,31.109,14700.0
2008-05-30 12:50:00,31.68,31.74,31.67,31.71,74800.0,31.0992,31.1581,31.0894,31.1286,74800.0
2008-05-30 12:55:00,31.71,31.71,31.66,31.68,5100.0,31.1286,31.1286,31.0796,31.0992,5100.0
2008-05-30 13:00:00,31.68,31.7,31.66,31.67,49600.0,31.0992,31.1188,31.0796,31.0894,49600.0
2008-05-30 13:05:00,31.66,31.67,31.59,31.6,9500.0,31.0796,31.0894,31.0108,31.0207,9500.0
2008-05-30 13:10:00,31.6,31.6,31.58,31.59,9800.0,31.0207,31.0207,31.001,31.0108,9800.0
2008-05-30 13:15:00,31.6,31.6,31.51,31.51,15400.0,31.0207,31.0207,30.9323,30.9323,15400.0
2008-05-30 13:20:00,31.52,31.62,31.49,31.62,21000.0,30.9421,31.0403,30.9127,31.0403,21000.0
2008-05-30 13:25:00,31.61,31.62,31.59,31.6,14800.0,31.0305,31.0403,31.0108,31.0207,14800.0
2008-05-30 13:30:00,31.6,31.6,31.57,31.57,5200.0,31.0207,31.0207,30.9912,30.9912,5200.0
2008-05-30 13:35:00,31.58,31.64,31.55,31.61,48200.0,31.001,31.0599,30.9716,31.0305,48200.0
2008-05-30 13:40:00,31.62,31.65,31.62,31.65,15300.0,31.0403,31.0697,31.0403,31.0697,15300.0
2008-05-30 13:45:00,31.65,31.65,31.64,31.64,17600.0,31.0697,31.0697,31.0599,31.0599,17600.0
2008-05-30 13:50:00,31.64,31.65,31.59,31.59,18100.0,31.0599,31.0697,31.0108,31.0108,18100.0
2008-05-30 13:55:00,31.58,31.63,31.56,31.61,43900.0,31.001,31.0501,30.9814,31.0305,43900.0
2008-05-30 14:00:00,31.6,31.62,31.56,31.59,10600.0,31.0207,31.0403,30.9814,31.0108,10600.0
2008-05-30 14:05:00,31.59,31.6,31.55,31.6,26700.0,31.0108,31.0207,30.9716,31.0207,26700.0
2008-05-30 14:10:00,31.59,31.6,31.58,31.58,6600.0,31.0108,31.0207,31.001,31.001,6600.0
2008-05-30 14:15:00,31.58,31.6,31.58,31.6,12600.0,31.001,31.0207,31.001,31.0207,12600.0
2008-05-30 14:20:00,31.59,31.6,31.59,31.6,7800.0,31.0108,31.0207,31.0108,31.0207,7800.0
2008-05-30 14:25:00,31.6,31.6,31.59,31.6,5000.0,31.0207,31.0207,31.0108,31.0207,5000.0
2008-05-30 14:30:00,31.59,31.62,31.58,31.61,40900.0,31.0108,31.0403,31.001,31.0305,40900.0
2008-05-30 14:35:00,31.6,31.62,31.59,31.59,51100.0,31.0207,31.0403,31.0108,31.0108,51100.0
2008-05-30 14:40:00,31.6,31.63,31.59,31.63,10400.0,31.0207,31.0501,31.0108,31.0501,10400.0
2008-05-30 14:45:00,31.63,31.82,31.63,31.79,34500.0,31.0501,31.2366,31.0501,31.2072,34500.0
2008-05-30 14:50:00,31.79,31.81,31.78,31.78,10900.0,31.2072,31.2268,31.1974,31.1974,10900.0
2008-05-30 14:55:00,31.78,31.97,31.78,31.96,34200.0,31.1974,31.3839,31.1974,31.3741,34200.0
2008-05-30 15:00:00,31.95,31.98,31.44,31.96,33200.0,31.3642,31.3937,30.8636,31.3741,33200.0
2008-05-30 15:05:00,31.96,32.04,31.95,32.0,63500.0,31.3741,31.4526,31.3642,31.4133,63500.0
2008-05-30 15:10:00,32.01,32.04,31.98,32.03,22700.0,31.4231,31.4526,31.3937,31.4428,22700.0
2008-05-30 15:15:00,32.02,32.02,31.95,31.95,19800.0,31.433,31.433,31.3642,31.3642,19800.0
2008-05-30 15:20:00,31.94,31.95,31.85,31.86,27600.0,31.3544,31.3642,31.2661,31.2759,27600.0
2008-05-30 15:25:00,31.86,31.88,31.84,31.87,10800.0,31.2759,31.2955,31.2563,31.2857,10800.0
2008-05-30 15:30:00,31.86,31.88,31.84,31.88,36500.0,31.2759,31.2955,31.2563,31.2955,36500.0
2008-05-30 15:35:00,31.87,31.97,31.86,31.93,40700.0,31.2857,31.3839,31.2759,31.3446,40700.0
2008-05-30 15:40:00,31.92,32.01,31.9,32.01,122000.0,31.3348,31.4231,31.3152,31.4231,122000.0
2008-05-30 15:45:00,32.01,32.07,31.99,32.0,49600.0,31.4231,31.482,31.4035,31.4133,49600.0
2008-05-30 15:50:00,32.01,32.05,31.98,32.02,66100.0,31.4231,31.4624,31.3937,31.433,66100.0
2008-05-30 15:55:00,32.01,32.03,31.98,32.0,130300.0,31.4231,31.4428,31.3937,31.4133,130300.0
2008-06-02 09:30:00,32.01,32.01,31.52,31.71,41700.0,31.4231,31.4231,30.9421,31.1286,41700.0
2008-06-02 09:35:00,31.69,31.83,31.69,31.75,42200.0,31.109,31.2464,31.109,31.1679,42200.0
2008-06-02 09:40:00,31.74,32.04,31.74,32.04,31200.0,31.1581,31.4526,31.1581,31.4526,31200.0
2008-06-02 09:45:00,32.05,32.08,31.94,31.94,22200.0,31.4624,31.4919,31.3544,31.3544,22200.0
2008-06-02 09:50:00,31.94,31.94,31.5,31.51,46300.0,31.3544,31.3544,30.9225,30.9323,46300.0
2008-06-02 09:55:00,31.52,31.52,31.31,31.32,33600.0,30.9421,30.9421,30.736,30.7458,33600.0
2008-06-02 10:00:00,31.32,31.36,31.12,31.23,82400.0,30.7458,30.7851,30.5495,30.6574,82400.0
2008-06-02 10:05:00,31.24,31.34,31.17,31.18,23300.0,30.6673,30.7654,30.5985,30.6084,23300.0
2008-06-02 10:10:00,31.17,31.32,31.05,31.32,32200.0,30.5985,30.7458,30.4807,30.7458,32200.0
2008-06-02 10:15:00,31.3,31.42,31.29,31.29,14000.0,30.7262,30.844,30.7163,30.7163,14000.0
2008-06-02 10:20:00,31.28,31.29,31.2,31.24,35100.0,30.7065,30.7163,30.628,30.6673,35100.0
2008-06-02 10:25:00,31.24,31.25,31.03,31.07,41400.0,30.6673,30.6771,30.4611,30.5004,41400.0
2008-06-02 10:30:00,31.06,31.17,31.06,31.13,27200.0,30.4906,30.5985,30.4906,30.5593,27200.0
2008-06-02 10:35:00,31.13,31.14,31.09,31.13,26200.0,30.5593,30.5691,30.52,30.5593,26200.0
2008-06-02 10:40:00,31.14,31.14,31.07,31.09,15500.0,30.5691,30.5691,30.5004,30.52,15500.0
2008-06-02 10:45:00,31.09,31.1,31.05,31.05,24500.0,30.52,30.5298,30.4807,30.4807,24500.0
2008-06-02 10:50:00,31.06,31.16,31.04,31.11,27800.0,30.4906,30.5887,30.4709,30.5396,27800.0
2008-06-02 10:55:00,31.11,31.15,31.11,31.14,16100.0,30.5396,30.5789,30.5396,30.5691,16100.0
2008-06-02 11:00:00,31.13,31.15,31.09,31.11,26100.0,30.5593,30.5789,30.52,30.5396,26100.0
2008-06-02 11:05:00,31.11,31.25,31.11,31.23,23200.0,30.5396,30.6771,30.5396,30.6574,23200.0
2008-06-02 11:10:00,31.22,31.24,31.16,31.23,24800.0,30.6476,30.6673,30.5887,30.6574,24800.0
2008-06-02 11:15:00,31.23,31.28,31.16,31.24,31500.0,30.6574,30.7065,30.5887,30.6673,31500.0
2008-06-02 11:20:00,31.24,31.25,31.06,31.09,32300.0,30.6673,30.6771,30.4906,30.52,32300.0
2008-06-02 11:25:00,31.08,31.1,30.95,30.95,37400.0,30.5102,30.5298,30.3826,30.3826,37400.0
2008-06-02 11:30:00,30.95,30.98,30.9,30.94,28900.0,30.3826,30.412,30.3335,30.3728,28900.0
2008-06-02 11:35:00,30.94,30.97,30.84,30.86,40400.0,30.3728,30.4022,30.2746,30.2942,40400.0
2008-06-02 11:40:00,30.87,30.99,30.85,30.97,41500.0,30.304,30.4218,30.2844,30.4022,41500.0
2008-06-02 11:45:00,30.99,31.07,30.98,31.03,40000.0,30.4218,30.5004,30.412,30.4611,40000.0
2008-06-02 11:50:00,31.01,31.02,30.98,31.01,157400.0,30.4415,30.4513,30.412,30.4415,157400.0
2008-06-02 11:55:00,31.01,31.09,31.01,31.04,15300.0,30.4415,30.52,30.4415,30.4709,15300.0
2008-06-02 12:00:00,31.03,31.03,30.96,30.99,15000.0,30.4611,30.4611,30.3924,30.4218,15000.0
2008-06-02 12:05:00,31.0,31.01,30.93,30.94,39700.0,30.4317,30.4415,30.3629,30.3728,39700.0
2008-06-02 12:10:00,30.93,30.94,30.85,30.86,120400.0,30.3629,30.3728,30.2844,30.2942,120400.0
2008-06-02 12:15:00,30.85,30.87,30.76,30.8,22900.0,30.2844,30.304,30.1961,30.2353,22900.0
2008-06-02 12:20:00,30.82,30.83,30.81,30.83,15300.0,30.255,30.2648,30.2451,30.2648,15300.0
2008-06-02 12:25:00,30.81,30.9,30.75,30.87,51200.0,30.2451,30.3335,30.1862,30.304,51200.0
2008-06-02 12:30:00,30.87,30.9,30.73,30.8,34200.0,30.304,30.3335,30.1666,30.2353,34200.0
2008-06-02 12:35:00,30.8,30.8,30.64,30.67,34100.0,30.2353,30.2353,30.0783,30.1077,34100.0
2008-06-02 12:40:00,30.67,30.77,30.52,30.56,31000.0,30.1077,30.2059,29.9605,29.9997,31000.0
2008-06-02 12:45:00,30.55,30.56,30.44,30.46,26000.0,29.9899,29.9997,29.8819,29.9016,26000.0
2008-06-02 12:50:00,30.46,30.54,30.45,30.5,22500.0,29.9016,29.9801,29.8917,29.9408,22500.0
2008-06-02 12:55:00,30.49,30.54,30.42,30.42,17800.0,29.931,29.9801,29.8623,29.8623,17800.0
2008-06-02 13:00:00,30.42,30.43,30.36,30.42,32900.0,29.8623,29.8721,29.8034,29.8623,32900.0
2008-06-02 13:05:00,30.42,30.62,30.42,30.61,38600.0,29.8623,30.0586,29.8623,30.0488,38600.0
2008-06-02 13:10:00,30.62,30.68,30.6,30.61,21900.0,30.0586,30.1175,30.039,30.0488,21900.0
2008-06-02 13:15:00,30.6,30.63,30.59,30.6,31900.0,30.039,30.0684,30.0292,30.039,31900.0
2008-06-02 13:20:00,30.6,30.61,30.45,30.59,25000.0,30.039,30.0488,29.8917,30.0292,25000.0
2008-06-02 13:25:00,30.58,30.59,30.5,30.53,22100.0,30.0194,30.0292,29.9408,29.9703,22100.0
2008-06-02 13:30:00,30.51,30.53,30.49,30.5,21500.0,29.9506,29.9703,29.931,29.9408,21500.0
2008-06-02 13:35:00,30.51,30.52,30.49,30.5,30400.0,29.9506,29.9605,29.931,29.9408,30400.0
2008-06-02 13:40:00,30.49,30.63,30.49,30.54,44700.0,29.931,30.0684,29.931,29.9801,44700.0
2008-06-02 13:45:00,30.53,30.54,30.5,30.5,27700.0,29.9703,29.9801,29.9408,29.9408,27700.0
2008-06-02 13:50:00,30.5,30.52,30.5,30.5,19700.0,29.9408,29.9605,29.9408,29.9408,19700.0
2008-06-02 13:55:00,30.5,30.53,30.49,30.52,25700.0,29.9408,29.9703,29.931,29.9605,25700.0
2008-06-02 14:00:00,30.54,30.57,30.5,30.5,11800.0,29.9801,30.0095,29.9408,29.9408,11800.0
2008-06-02 14:05:00,30.5,30.58,30.46,30.53,27500.0,29.9408,30.0194,29.9016,29.9703,27500.0
2008-06-02 14:10:00,30.55,30.56,30.5,30.51,18700.0,29.9899,29.9997,29.9408,29.9506,18700.0
2008-06-02 14:15:00,30.51,30.52,30.49,30.51,24600.0,29.9506,29.9605,29.931,29.9506,24600.0
2008-06-02 14:20:00,30.51,30.55,30.48,30.55,38700.0,29.9506,29.9899,29.9212,29.9899,38700.0
2008-06-02 14:25:00,30.54,30.55,30.49,30.53,17300.0,29.9801,29.9899,29.931,29.9703,17300.0
2008-06-02 14:30:00,30.51,30.54,30.46,30.48,23100.0,29.9506,29.9801,29.9016,29.9212,23100.0
2008-06-02 14:35:00,30.47,30.52,30.47,30.51,36300.0,29.9114,29.9605,29.9114,29.9506,36300.0
2008-06-02 14:40:00,30.51,30.53,30.48,30.49,16300.0,29.9506,29.9703,29.9212,29.931,16300.0
2008-06-02 14:45:00,30.49,30.53,30.49,30.53,14200.0,29.931,29.9703,29.931,29.9703,14200.0
2008-06-02 14:50:00,30.52,30.56,30.52,30.55,24500.0,29.9605,29.9997,29.9605,29.9899,24500.0
2008-06-02 14:55:00,30.56,30.58,30.51,30.51,29900.0,29.9997,30.0194,29.9506,29.9506,29900.0
2008-06-02 15:00:00,30.51,30.53,30.49,30.51,24000.0,29.9506,29.9703,29.931,29.9506,24000.0
2008-06-02 15:05:00,30.5,30.52,30.49,30.51,27000.0,29.9408,29.9605,29.931,29.9506,27000.0
2008-06-02 15:10:00,30.51,30.54,30.49,30.52,23800.0,29.9506,29.9801,29.931,29.9605,23800.0
2008-06-02 15:15:00,30.51,30.58,30.51,30.55,43100.0,29.9506,30.0194,29.9506,29.9899,43100.0
2008-06-02 15:20:00,30.55,30.56,30.52,30.55,21900.0,29.9899,29.9997,29.9605,29.9899,21900.0
2008-06-02 15:25:00,30.55,30.79,30.53,30.72,53200.0,29.9899,30.2255,29.9703,30.1568,53200.0
2008-06-02 15:30:00,30.72,30.79,30.7,30.71,34900.0,30.1568,30.2255,30.1372,30.147,34900.0
2008-06-02 15:35:00,30.74,30.74,30.68,30.68,24200.0,30.1764,30.1764,30.1175,30.1175,24200.0
2008-06-02 15:40:00,30.69,30.73,30.67,30.71,25300.0,30.1273,30.1666,30.1077,30.147,25300.0
2008-06-02 15:45:00,30.71,30.76,30.71,30.73,33300.0,30.147,30.1961,30.147,30.1666,33300.0
2008-06-02 15:50:00,30.73,30.81,30.71,30.77,34600.0,30.1666,30.2451,30.147,30.2059,34600.0
2008-06-02 15:55:00,30.77,30.89,30.77,30.85,85300.0,30.2059,30.3237,30.2059,30.2844,85300.0
2008-06-03 09:30:00,30.96,31.41,30.96,31.34,32600.0,30.3924,30.8341,30.3924,30.7654,32600.0
2008-06-03 09:35:00,31.41,31.42,31.19,31.19,16700.0,30.8341,30.844,30.6182,30.6182,16700.0
2008-06-03 09:40:00,31.2,31.2,30.86,30.87,16700.0,30.628,30.628,30.2942,30.304,16700.0
2008-06-03 09:45:00,30.83,31.03,30.83,31.03,13200.0,30.2648,30.4611,30.2648,30.4611,13200.0
2008-06-03 09:50:00,31.04,31.21,31.01,31.2,10600.0,30.4709,30.6378,30.4415,30.628,10600.0
2008-06-03 09:55:00,31.21,31.35,31.16,31.19,14500.0,30.6378,30.7752,30.5887,30.6182,14500.0
2008-06-03 10:00:00,31.19,31.42,31.19,31.42,16100.0,30.6182,30.844,30.6182,30.844,16100.0
2008-06-03 10:05:00,31.43,31.5,31.37,31.39,15200.0,30.8538,30.9225,30.7949,30.8145,15200.0
2008-06-03 10:10:00,31.4,31.5,31.37,31.47,13400.0,30.8243,30.9225,30.7949,30.893,13400.0
2008-06-03 10:15:00,31.49,31.5,31.31,31.45,13800.0,30.9127,30.9225,30.736,30.8734,13800.0
2008-06-03 10:20:00,31.45,31.54,31.45,31.54,19100.0,30.8734,30.9618,30.8734,30.9618,19100.0
2008-06-03 10:25:00,31.53,31.55,31.46,31.48,13500.0,30.9519,30.9716,30.8832,30.9029,13500.0
2008-06-03 10:30:00,31.49,31.5,31.42,31.45,11500.0,30.9127,30.9225,30.844,30.8734,11500.0
2008-06-03 10:35:00,31.44,31.44,31.32,31.36,18000.0,30.8636,30.8636,30.7458,30.7851,18000.0
2008-06-03 10:40:00,31.35,31.39,31.31,31.34,6200.0,30.7752,30.8145,30.736,30.7654,6200.0
2008-06-03 10:45:00,31.33,31.37,31.25,31.34,13200.0,30.7556,30.7949,30.6771,30.7654,13200.0
2008-06-03 10:50:00,31.34,31.41,31.34,31.4,26400.0,30.7654,30.8341,30.7654,30.8243,26400.0
2008-06-03 10:55:00,31.39,31.44,31.37,31.42,27700.0,30.8145,30.8636,30.7949,30.844,27700.0
2008-06-03 11:00:00,31.41,31.42,31.38,31.38,24200.0,30.8341,30.844,30.8047,30.8047,24200.0
2008-06-03 11:05:00,31.38,31.45,31.36,31.44,14500.0,30.8047,30.8734,30.7851,30.8636,14500.0
2008-06-03 11:10:00,31.44,31.58,31.43,31.53,24700.0,30.8636,31.001,30.8538,30.9519,24700.0
2008-06-03 11:15:00,31.52,31.59,31.45,31.57,21800.0,30.9421,31.0108,30.8734,30.9912,21800.0
2008-06-03 11:20:00,31.58,31.61,31.55,31.61,9100.0,31.001,31.0305,30.9716,31.0305,9100.0
2008-06-03 11:25:00,31.62,31.68,31.6,31.67,12000.0,31.0403,31.0992,31.0207,31.0894,12000.0
2008-06-03 11:30:00,31.67,31.7,31.64,31.68,13700.0,31.0894,31.1188,31.0599,31.0992,13700.0
2008-06-03 11:35:00,31.67,31.68,31.47,31.5,26200.0,31.0894,31.0992,30.893,30.9225,26200.0
2008-06-03 11:40:00,31.52,31.66,31.52,31.6,48900.0,30.9421,31.0796,30.9421,31.0207,48900.0
2008-06-03 11:45:00,31.62,31.78,31.6,31.75,30000.0,31.0403,31.1974,31.0207,31.1679,30000.0
2008-06-03 11:50:00,31.74,31.86,31.72,31.86,34300.0,31.1581,31.2759,31.1385,31.2759,34300.0
2008-06-03 11:55:00,31.86,31.92,31.75,31.75,33300.0,31.2759,31.3348,31.1679,31.1679,33300.0
2008-06-03 12:00:00,31.75,31.79,31.72,31.74,17600.0,31.1679,31.2072,31.1385,31.1581,17600.0
2008-06-03 12:05:00,31.72,31.72,31.64,31.66,14900.0,31.1385,31.1385,31.0599,31.0796,14900.0
2008-06-03 12:10:00,31.67,31.72,31.64,31.71,6600.0,31.0894,31.1385,31.0599,31.1286,6600.0
2008-06-03 12:15:00,31.72,31.74,31.69,31.69,6700.0,31.1385,31.1581,31.109,31.109,6700.0
2008-06-03 12:20:00,31.71,31.71,31.58,31.59,22700.0,31.1286,31.1286,31.001,31.0108,22700.0
2008-06-03 12:25:00,31.57,31.59,31.54,31.59,9400.0,30.9912,31.0108,30.9618,31.0108,9400.0
2008-06-03 12:30:00,31.58,31.61,31.54,31.61,12000.0,31.001,31.0305,30.9618,31.0305,12000.0
2008-06-03 12:35:00,31.62,31.63,31.6,31.6,9400.0,31.0403,31.0501,31.0207,31.0207,9400.0
2008-06-03 12:40:00,31.61,31.65,31.54,31.56,11500.0,31.0305,31.0697,30.9618,30.9814,11500.0
2008-06-03 12:45:00,31.58,31.63,31.56,31.62,7800.0,31.001,31.0501,30.9814,31.0403,7800.0
2008-06-03 12:50:00,31.62,31.63,31.57,31.6,10000.0,31.0403,31.0501,30.9912,31.0207,10000.0
2008-06-03 12:55:00,31.6,31.61,31.55,31.6,14300.0,31.0207,31.0305,30.9716,31.0207,14300.0
2008-06-03 13:00:00,31.59,31.6,31.52,31.52,12800.0,31.0108,31.0207,30.9421,30.9421,12800.0
2008-06-03 13:05:00,31.54,31.57,31.47,31.55,15300.0,30.9618,30.9912,30.893,30.9716,15300.0
2008-06-03 13:10:00,31.53,31.59,31.52,31.55,14300.0,30.9519,31.0108,30.9421,30.9716,14300.0
2008-06-03 13:15:00,31.55,31.58,31.5,31.57,15200.0,30.9716,31.001,30.9225,30.9912,15200.0
2008-06-03 13:20:00,31.57,31.62,31.45,31.48,20600.0,30.9912,31.0403,30.8734,30.9029,20600.0
2008-06-03 13:25:00,31.49,31.49,31.29,31.29,18900.0,30.9127,30.9127,30.7163,30.7163,18900.0
2008-06-03 13:30:00,31.29,31.3,31.12,31.16,23000.0,30.7163,30.7262,30.5495,30.5887,23000.0
2008-06-03 13:35:00,31.17,31.26,31.12,31.12,23200.0,30.5985,30.6869,30.5495,30.5495,23200.0
2008-06-03 13:40:00,31.13,31.15,31.01,31.11,41500.0,30.5593,30.5789,30.4415,30.5396,41500.0
2008-06-03 13:45:00,31.11,31.11,30.98,31.02,25000.0,30.5396,30.5396,30.412,30.4513,25000.0
2008-06-03 13:50:00,31.04,31.11,30.98,31.04,22200.0,30.4709,30.5396,30.412,30.4709,22200.0
2008-06-03 13:55:00,31.07,31.07,30.96,31.01,21300.0,30.5004,30.5004,30.3924,30.4415,21300.0
2008-06-03 14:00:00,31.0,31.03,30.97,31.02,11500.0,30.4317,30.4611,30.4022,30.4513,11500.0
2008-06-03 14:05:00,31.01,31.11,30.95,31.07,18300.0,30.4415,30.5396,30.3826,30.5004,18300.0
2008-06-03 14:10:00,31.06,31.06,30.96,30.98,14600.0,30.4906,30.4906,30.3924,30.412,14600.0
2008-06-03 14:15:00,30.96,31.01,30.94,30.94,10700.0,30.3924,30.4415,30.3728,30.3728,10700.0
2008-06-03 14:20:00,30.97,30.99,30.83,30.85,16600.0,30.4022,30.4218,30.2648,30.2844,16600.0
2008-06-03 14:25:00,30.85,30.85,30.68,30.71,30300.0,30.2844,30.2844,30.1175,30.147,30300.0
2008-06-03 14:30:00,30.73,30.82,30.65,30.69,31500.0,30.1666,30.255,30.0881,30.1273,31500.0
2008-06-03 14:35:00,30.68,30.84,30.68,30.69,19100.0,30.1175,30.2746,30.1175,30.1273,19100.0
2008-06-03 14:40:00,30.7,30.82,30.69,30.8,19900.0,30.1372,30.255,30.1273,30.2353,19900.0
2008-06-03 14:45:00,30.8,30.87,30.75,30.87,13400.0,30.2353,30.304,30.1862,30.304,13400.0
2008-06-03 14:50:00,30.88,30.98,30.85,30.97,17200.0,30.3139,30.412,30.2844,30.4022,17200.0
2008-06-03 14:55:00,30.97,31.02,30.97,31.02,22100.0,30.4022,30.4513,30.4022,30.4513,22100.0
2008-06-03 15:00:00,31.0,31.23,30.92,31.13,27200.0,30.4317,30.6574,30.3531,30.5593,27200.0
2008-06-03 15:05:00,31.14,31.39,31.14,31.37,50200.0,30.5691,30.8145,30.5691,30.7949,50200.0
2008-06-03 15:10:00,31.37,31.39,31.25,31.38,44300.0,30.7949,30.8145,30.6771,30.8047,44300.0
2008-06-03 15:15:00,31.38,31.4,31.24,31.26,47700.0,30.8047,30.8243,30.6673,30.6869,47700.0
2008-06-03 15:20:00,31.25,31.31,31.17,31.22,15800.0,30.6771,30.736,30.5985,30.6476,15800.0
2008-06-03 15:25:00,31.21,31.3,31.17,31.3,26200.0,30.6378,30.7262,30.5985,30.7262,26200.0
2008-06-03 15:30:00,31.3,31.37,31.2,31.36,22200.0,30.7262,30.7949,30.628,30.7851,22200.0
2008-06-03 15:35:00,31.34,31.34,31.22,31.26,38300.0,30.7654,30.7654,30.6476,30.6869,38300.0
2008-06-03 15:40:00,31.25,31.27,31.2,31.25,44900.0,30.6771,30.6967,30.628,30.6771,44900.0
2008-06-03 15:45:00,31.26,31.31,31.24,31.25,123400.0,30.6869,30.736,30.6673,30.6771,123400.0
2008-06-03 15:50:00,31.25,31.32,31.23,31.26,30700.0,30.6771,30.7458,30.6574,30.6869,30700.0
2008-06-03 15:55:00,31.26,31.31,31.23,31.3,72100.0,30.6869,30.736,30.6574,30.7262,72100.0
2008-06-04 09:30:00,31.28,31.28,30.71,30.71,25600.0,30.7065,30.7065,30.147,30.147,25600.0
2008-06-04 09:35:00,30.71,30.83,30.29,30.38,30400.0,30.147,30.2648,29.7347,29.823,30400.0
2008-06-04 09:40:00,30.39,30.43,30.27,30.31,47700.0,29.8328,29.8721,29.715,29.7543,47700.0
2008-06-04 09:45:00,30.31,30.49,30.31,30.46,29200.0,29.7543,29.931,29.7543,29.9016,29200.0
2008-06-04 09:50:00,30.46,30.64,30.45,30.62,24300.0,29.9016,30.0783,29.8917,30.0586,24300.0
2008-06-04 09:55:00,30.62,30.79,30.62,30.77,25200.0,30.0586,30.2255,30.0586,30.2059,25200.0
2008-06-04 10:00:00,30.78,30.94,30.77,30.87,35300.0,30.2157,30.3728,30.2059,30.304,35300.0
2008-06-04 10:05:00,30.88,30.89,30.69,30.7,25000.0,30.3139,30.3237,30.1273,30.1372,25000.0
2008-06-04 10:10:00,30.69,30.77,30.65,30.73,37800.0,30.1273,30.2059,30.0881,30.1666,37800.0
2008-06-04 10:15:00,30.73,30.76,30.73,30.75,14300.0,30.1666,30.1961,30.1666,30.1862,14300.0
2008-06-04 10:20:00,30.74,30.85,30.71,30.84,20400.0,30.1764,30.2844,30.147,30.2746,20400.0
2008-06-04 10:25:00,30.84,30.92,30.83,30.83,40800.0,30.2746,30.3531,30.2648,30.2648,40800.0
2008-06-04 10:30:00,30.84,30.88,30.78,30.88,22200.0,30.2746,30.3139,30.2157,30.3139,22200.0
2008-06-04 10:35:00,30.88,30.91,30.74,30.78,24500.0,30.3139,30.3433,30.1764,30.2157,24500.0
2008-06-04 10:40:00,30.78,30.83,30.75,30.82,36200.0,30.2157,30.2648,30.1862,30.255,36200.0
2008-06-04 10:45:00,30.8,30.83,30.7,30.72,12600.0,30.2353,30.2648,30.1372,30.1568,12600.0
2008-06-04 10:50:00,30.7,30.82,30.7,30.79,25300.0,30.1372,30.255,30.1372,30.2255,25300.0
2008-06-04 10:55:00,30.79,30.83,30.79,30.82,32200.0,30.2255,30.2648,30.2255,30.255,32200.0
2008-06-04 11:00:00,30.82,30.83,30.78,30.82,21800.0,30.255,30.2648,30.2157,30.255,21800.0
2008-06-04 11:05:00,30.81,30.94,30.81,30.94,68600.0,30.2451,30.3728,30.2451,30.3728,68600.0
2008-06-04 11:10:00,30.94,30.98,30.89,30.9,18100.0,30.3728,30.412,30.3237,30.3335,18100.0
2008-06-04 11:15:00,30.9,30.91,30.88,30.89,30100.0,30.3335,30.3433,30.3139,30.3237,30100.0
2008-06-04 11:20:00,30.9,30.94,30.89,30.92,19900.0,30.3335,30.3728,30.3237,30.3531,19900.0
2008-06-04 11:25:00,30.91,30.93,30.88,30.9,13800.0,30.3433,30.3629,30.3139,30.3335,13800.0
2008-06-04 11:30:00,30.92,30.97,30.89,30.95,26300.0,30.3531,30.4022,30.3237,30.3826,26300.0
2008-06-04 11:35:00,30.95,30.97,30.89,30.91,18700.0,30.3826,30.4022,30.3237,30.3433,18700.0
2008-06-04 11:40:00,30.9,30.92,30.88,30.89,10000.0,30.3335,30.3531,30.3139,30.3237,10000.0
2008-06-04 11:45:00,30.9,30.9,30.87,30.89,5900.0,30.3335,30.3335,30.304,30.3237,5900.0
2008-06-04 11:50:00,30.89,30.89,30.75,30.76,23700.0,30.3237,30.3237,30.1862,30.1961,23700.0
2008-06-04 11:55:00,30.75,30.85,30.75,30.81,29100.0,30.1862,30.2844,30.1862,30.2451,29100.0
2008-06-04 12:00:00,30.8,30.82,30.78,30.8,12500.0,30.2353,30.255,30.2157,30.2353,12500.0
2008-06-04 12:05:00,30.78,30.82,30.78,30.8,10200.0,30.2157,30.255,30.2157,30.2353,10200.0
2008-06-04 12:10:00,30.83,30.89,30.8,30.84,17900.0,30.2648,30.3237,30.2353,30.2746,17900.0
2008-06-04 12:15:00,30.85,30.9,30.85,30.89,21400.0,30.2844,30.3335,30.2844,30.3237,21400.0
2008-06-04 12:20:00,30.88,30.9,30.85,30.86,38000.0,30.3139,30.3335,30.2844,30.2942,38000.0
2008-06-04 12:25:00,30.88,30.89,30.86,30.87,9300.0,30.3139,30.3237,30.2942,30.304,9300.0
2008-06-04 12:30:00,30.87,30.91,30.85,30.86,25200.0,30.304,30.3433,30.2844,30.2942,25200.0
2008-06-04 12:35:00,30.86,30.88,30.71,30.81,21500.0,30.2942,30.3139,30.147,30.2451,21500.0
2008-06-04 12:40:00,30.8,30.81,30.64,30.68,14100.0,30.2353,30.2451,30.0783,30.1175,14100.0
2008-06-04 12:45:00,30.68,30.69,30.64,30.65,19100.0,30.1175,30.1273,30.0783,30.0881,19100.0
2008-06-04 12:50:00,30.64,30.68,30.64,30.68,36600.0,30.0783,30.1175,30.0783,30.1175,36600.0
2008-06-04 12:55:00,30.67,30.68,30.58,30.61,21200.0,30.1077,30.1175,30.0194,30.0488,21200.0
2008-06-04 13:00:00,30.61,30.68,30.61,30.67,8100.0,30.0488,30.1175,30.0488,30.1077,8100.0
2008-06-04 13:05:00,30.66,30.68,30.52,30.58,22100.0,30.0979,30.1175,29.9605,30.0194,22100.0
2008-06-04 13:10:00,30.58,30.66,30.58,30.63,10000.0,30.0194,30.0979,30.0194,30.0684,10000.0
2008-06-04 13:15:00,30.62,30.63,30.58,30.59,15400.0,30.0586,30.0684,30.0194,30.0292,15400.0
2008-06-04 13:20:00,30.58,30.6,30.52,30.53,15700.0,30.0194,30.039,29.9605,29.9703,15700.0
2008-06-04 13:25:00,30.56,30.6,30.52,30.57,13400.0,29.9997,30.039,29.9605,30.0095,13400.0
2008-06-04 13:30:00,30.58,30.61,30.58,30.59,6700.0,30.0194,30.0488,30.0194,30.0292,6700.0
2008-06-04 13:35:00,30.59,30.62,30.58,30.58,6700.0,30.0292,30.0586,30.0194,30.0194,6700.0
2008-06-04 13:40:00,30.59,30.64,30.58,30.61,8200.0,30.0292,30.0783,30.0194,30.0488,8200.0
2008-06-04 13:45:00,30.61,30.64,30.58,30.59,18500.0,30.0488,30.0783,30.0194,30.0292,18500.0
2008-06-04 13:50:00,30.58,30.62,30.57,30.6,20100.0,30.0194,30.0586,30.0095,30.039,20100.0
2008-06-04 13:55:00,30.6,30.62,30.59,30.6,6200.0,30.039,30.0586,30.0292,30.039,6200.0
2008-06-04 14:00:00,30.6,30.61,30.57,30.58,6500.0,30.039,30.0488,30.0095,30.0194,6500.0
2008-06-04 14:05:00,30.58,30.6,30.49,30.49,21000.0,30.0194,30.039,29.931,29.931,21000.0
2008-06-04 14:10:00,30.48,30.49,30.36,30.39,21300.0,29.9212,29.931,29.8034,29.8328,21300.0
2008-06-04 14:15:00,30.38,30.43,30.37,30.37,16300.0,29.823,29.8721,29.8132,29.8132,16300.0
2008-06-04 14:20:00,30.38,30.41,30.31,30.4,17000.0,29.823,29.8525,29.7543,29.8427,17000.0
2008-06-04 14:25:00,30.39,30.4,30.35,30.35,18500.0,29.8328,29.8427,29.7936,29.7936,18500.0
2008-06-04 14:30:00,30.35,30.43,30.33,30.42,18200.0,29.7936,29.8721,29.7739,29.8623,18200.0
2008-06-04 14:35:00,30.39,30.48,30.39,30.46,11400.0,29.8328,29.9212,29.8328,29.9016,11400.0
2008-06-04 14:40:00,30.46,30.49,30.45,30.49,17800.0,29.9016,29.931,29.8917,29.931,17800.0
2008-06-04 14:45:00,30.47,30.47,30.31,30.32,37100.0,29.9114,29.9114,29.7543,29.7641,37100.0
2008-06-04 14:50:00,30.33,30.37,30.27,30.29,29000.0,29.7739,29.8132,29.715,29.7347,29000.0
2008-06-04 14:55:00,30.27,30.31,30.2,30.25,24200.0,29.715,29.7543,29.6463,29.6954,24200.0
2008-06-04 15:00:00,30.25,30.39,30.25,30.38,27400.0,29.6954,29.8328,29.6954,29.823,27400.0
2008-06-04 15:05:00,30.38,30.43,30.35,30.35,28200.0,29.823,29.8721,29.7936,29.7936,28200.0
2008-06-04 15:10:00,30.35,30.4,30.31,30.38,29700.0,29.7936,29.8427,29.7543,29.823,29700.0
2008-06-04 15:15:00,30.38,30.58,30.37,30.52,33800.0,29.823,30.0194,29.8132,29.9605,33800.0
2008-06-04 15:20:00,30.54,30.58,30.47,30.57,24100.0,29.9801,30.0194,29.9114,30.0095,24100.0
2008-06-04 15:25:00,30.56,30.62,30.48,30.5,25600.0,29.9997,30.0586,29.9212,29.9408,25600.0
2008-06-04 15:30:00,30.49,30.51,30.43,30.44,24600.0,29.931,29.9506,29.8721,29.8819,24600.0
2008-06-04 15:35:00,30.43,30.46,30.34,30.34,37300.0,29.8721,29.9016,29.7838,29.7838,37300.0
2008-06-04 15:40:00,30.35,30.37,30.32,30.33,32500.0,29.7936,29.8132,29.7641,29.7739,32500.0
2008-06-04 15:45:00,30.32,30.36,30.29,30.33,57200.0,29.7641,29.8034,29.7347,29.7739,57200.0
2008-06-04 15:50:00,30.34,30.52,30.32,30.5,61000.0,29.7838,29.9605,29.7641,29.9408,61000.0
2008-06-04 15:55:00,30.5,30.59,30.47,30.54,117800.0,29.9408,30.0292,29.9114,29.9801,117800.0
2008-06-05 09:30:00,30.66,31.0,30.66,30.78,14400.0,30.0979,30.4317,30.0979,30.2157,14400.0
2008-06-05 09:35:00,30.78,30.87,30.65,30.73,27000.0,30.2157,30.304,30.0881,30.1666,27000.0
2008-06-05 09:40:00,30.72,30.92,30.72,30.9,26900.0,30.1568,30.3531,30.1568,30.3335,26900.0
2008-06-05 09:45:00,30.89,31.0,30.88,30.95,22200.0,30.3237,30.4317,30.3139,30.3826,22200.0
2008-06-05 09:50:00,30.97,31.14,30.94,31.0,40700.0,30.4022,30.5691,30.3728,30.4317,40700.0
2008-06-05 09:55:00,31.0,31.03,30.99,31.0,21000.0,30.4317,30.4611,30.4218,30.4317,21000.0
2008-06-05 10:00:00,31.0,31.02,30.97,30.99,29800.0,30.4317,30.4513,30.4022,30.4218,29800.0
2008-06-05 10:05:00,30.99,31.04,30.98,31.04,28900.0,30.4218,30.4709,30.412,30.4709,28900.0
2008-06-05 10:10:00,31.04,31.13,31.02,31.08,28900.0,30.4709,30.5593,30.4513,30.5102,28900.0
2008-06-05 10:15:00,31.06,31.19,31.05,31.15,26700.0,30.4906,30.6182,30.4807,30.5789,26700.0
2008-06-05 10:20:00,31.15,31.16,31.12,31.15,32300.0,30.5789,30.5887,30.5495,30.5789,32300.0
2008-06-05 10:25:00,31.16,31.16,31.07,31.13,53700.0,30.5887,30.5887,30.5004,30.5593,53700.0
2008-06-05 10:30:00,31.15,31.25,31.15,31.18,34200.0,30.5789,30.6771,30.5789,30.6084,34200.0
2008-06-05 10:35:00,31.18,31.21,31.15,31.19,15800.0,30.6084,30.6378,30.5789,30.6182,15800.0
2008-06-05 10:40:00,31.18,31.31,31.18,31.3,15000.0,30.6084,30.736,30.6084,30.7262,15000.0
2008-06-05 10:45:00,31.3,31.3,31.29,31.3,9900.0,30.7262,30.7262,30.7163,30.7262,9900.0
2008-06-05 10:50:00,31.3,31.3,31.26,31.3,14000.0,30.7262,30.7262,30.6869,30.7262,14000.0
2008-06-05 10:55:00,31.29,31.3,31.26,31.27,18600.0,30.7163,30.7262,30.6869,30.6967,18600.0
2008-06-05 11:00:00,31.28,31.3,31.25,31.28,24900.0,30.7065,30.7262,30.6771,30.7065,24900.0
2008-06-05 11:05:00,31.28,31.28,31.22,31.24,15200.0,30.7065,30.7065,30.6476,30.6673,15200.0
2008-06-05 11:10:00,31.24,31.28,31.2,31.28,15900.0,30.6673,30.7065,30.628,30.7065,15900.0
2008-06-05 11:15:00,31.27,31.36,31.27,31.36,11900.0,30.6967,30.7851,30.6967,30.7851,11900.0
2008-06-05 11:20:00,31.36,31.37,31.25,31.25,22200.0,30.7851,30.7949,30.6771,30.6771,22200.0
2008-06-05 11:25:00,31.24,31.26,31.16,31.16,10200.0,30.6673,30.6869,30.5887,30.5887,10200.0
2008-06-05 11:30:00,31.17,31.17,31.11,31.12,14400.0,30.5985,30.5985,30.5396,30.5495,14400.0
2008-06-05 11:35:00,31.13,31.16,31.12,31.15,11100.0,30.5593,30.5887,30.5495,30.5789,11100.0
2008-06-05 11:40:00,31.16,31.24,31.16,31.23,16200.0,30.5887,30.6673,30.5887,30.6574,16200.0
2008-06-05 11:45:00,31.23,31.33,31.23,31.32,19300.0,30.6574,30.7556,30.6574,30.7458,19300.0
2008-06-05 11:50:00,31.31,31.33,31.29,31.3,5400.0,30.736,30.7556,30.7163,30.7262,5400.0
2008-06-05 11:55:00,31.31,31.33,31.3,31.31,7400.0,30.736,30.7556,30.7262,30.736,7400.0
2008-06-05 12:00:00,31.3,31.45,31.28,31.42,21600.0,30.7262,30.8734,30.7065,30.844,21600.0
2008-06-05 12:05:00,31.42,31.44,31.4,31.42,10800.0,30.844,30.8636,30.8243,30.844,10800.0
2008-06-05 12:10:00,31.44,31.46,31.4,31.42,13700.0,30.8636,30.8832,30.8243,30.844,13700.0
2008-06-05 12:15:00,31.43,31.46,31.4,31.44,7900.0,30.8538,30.8832,30.8243,30.8636,7900.0
2008-06-05 12:20:00,31.44,31.51,31.43,31.49,39200.0,30.8636,30.9323,30.8538,30.9127,39200.0
2008-06-05 12:25:00,31.5,31.51,31.43,31.51,38100.0,30.9225,30.9323,30.8538,30.9323,38100.0
2008-06-05 12:30:00,31.49,31.57,31.49,31.55,18300.0,30.9127,30.9912,30.9127,30.9716,18300.0
2008-06-05 12:35:00,31.54,31.59,31.51,31.59,7800.0,30.9618,31.0108,30.9323,31.0108,7800.0
2008-06-05 12:40:00,31.59,31.7,31.57,31.59,18100.0,31.0108,31.1188,30.9912,31.0108,18100.0
2008-06-05 12:45:00,31.59,31.6,31.58,31.59,6900.0,31.0108,31.0207,31.001,31.0108,6900.0
2008-06-05 12:50:00,31.59,31.6,31.52,31.52,8400.0,31.0108,31.0207,30.9421,30.9421,8400.0
2008-06-05 12:55:00,31.52,31.56,31.52,31.53,14300.0,30.9421,30.9814,30.9421,30.9519,14300.0
2008-06-05 13:00:00,31.55,31.57,31.54,31.55,14900.0,30.9716,30.9912,30.9618,30.9716,14900.0
2008-06-05 13:05:00,31.55,31.56,31.53,31.54,7900.0,30.9716,30.9814,30.9519,30.9618,7900.0
2008-06-05 13:10:00,31.55,31.55,31.53,31.53,7900.0,30.9716,30.9716,30.9519,30.9519,7900.0
2008-06-05 13:15:00,31.53,31.56,31.52,31.54,7600.0,30.9519,30.9814,30.9421,30.9618,7600.0
2008-06-05 13:20:00,31.55,31.56,31.52,31.55,14200.0,30.9716,30.9814,30.9421,30.9716,14200.0
2008-06-05 13:25:00,31.54,31.56,31.49,31.5,27000.0,30.9618,30.9814,30.9127,30.9225,27000.0
2008-06-05 13:30:00,31.49,31.5,31.48,31.5,10800.0,30.9127,30.9225,30.9029,30.9225,10800.0
2008-06-05 13:35:00,31.49,31.5,31.48,31.49,16300.0,30.9127,30.9225,30.9029,30.9127,16300.0
2008-06-05 13:40:00,31.49,31.5,31.48,31.5,16600.0,30.9127,30.9225,30.9029,30.9225,16600.0
2008-06-05 13:45:00,31.5,31.5,31.45,31.46,12000.0,30.9225,30.9225,30.8734,30.8832,12000.0
2008-06-05 13:50:00,31.46,31.47,31.42,31.45,10100.0,30.8832,30.893,30.844,30.8734,10100.0
2008-06-05 13:55:00,31.43,31.47,31.43,31.44,5800.0,30.8538,30.893,30.8538,30.8636,5800.0
2008-06-05 14:00:00,31.45,31.45,31.35,31.36,10400.0,30.8734,30.8734,30.7752,30.7851,10400.0
2008-06-05 14:05:00,31.36,31.39,31.35,31.36,11800.0,30.7851,30.8145,30.7752,30.7851,11800.0
2008-06-05 14:10:00,31.36,31.38,31.35,31.35,9100.0,30.7851,30.8047,30.7752,30.7752,9100.0
2008-06-05 14:15:00,31.35,31.37,31.34,31.36,12600.0,30.7752,30.7949,30.7654,30.7851,12600.0
2008-06-05 14:20:00,31.36,31.36,31.17,31.21,22400.0,30.7851,30.7851,30.5985,30.6378,22400.0
2008-06-05 14:25:00,31.23,31.25,31.16,31.24,12500.0,30.6574,30.6771,30.5887,30.6673,12500.0
2008-06-05 14:30:00,31.24,31.26,31.17,31.22,9000.0,30.6673,30.6869,30.5985,30.6476,9000.0
2008-06-05 14:35:00,31.22,31.33,31.22,31.33,17900.0,30.6476,30.7556,30.6476,30.7556,17900.0
2008-06-05 14:40:00,31.33,31.39,31.33,31.38,12500.0,30.7556,30.8145,30.7556,30.8047,12500.0
2008-06-05 14:45:00,31.38,31.42,31.36,31.4,11200.0,30.8047,30.844,30.7851,30.8243,11200.0
2008-06-05 14:50:00,31.39,31.46,31.39,31.46,15700.0,30.8145,30.8832,30.8145,30.8832,15700.0
2008-06-05 14:55:00,31.47,31.5,31.46,31.49,13800.0,30.893,30.9225,30.8832,30.9127,13800.0
2008-06-05 15:00:00,31.49,31.5,31.46,31.46,12400.0,30.9127,30.9225,30.8832,30.8832,12400.0
2008-06-05 15:05:00,31.47,31.58,31.45,31.56,31200.0,30.893,31.001,30.8734,30.9814,31200.0
2008-06-05 15:10:00,31.55,31.56,31.49,31.49,23300.0,30.9716,30.9814,30.9127,30.9127,23300.0
2008-06-05 15:15:00,31.49,31.5,31.45,31.49,11700.0,30.9127,30.9225,30.8734,30.9127,11700.0
2008-06-05 15:20:00,31.49,31.51,31.43,31.49,20300.0,30.9127,30.9323,30.8538,30.9127,20300.0
2008-06-05 15:25:00,31.49,31.52,31.48,31.52,15700.0,30.9127,30.9421,30.9029,30.9421,15700.0
2008-06-05 15:30:00,31.51,31.6,31.49,31.6,15300.0,30.9323,31.0207,30.9127,31.0207,15300.0
2008-06-05 15:35:00,31.61,31.67,31.59,31.63,17800.0,31.0305,31.0894,31.0108,31.0501,17800.0
2008-06-05 15:40:00,31.63,31.69,31.63,31.64,39700.0,31.0501,31.109,31.0501,31.0599,39700.0
2008-06-05 15:45:00,31.64,31.69,31.64,31.68,31400.0,31.0599,31.109,31.0599,31.0992,31400.0
2008-06-05 15:50:00,31.68,31.7,31.64,31.66,39500.0,31.0992,31.1188,31.0599,31.0796,39500.0
2008-06-05 15:55:00,31.65,31.68,31.62,31.66,59500.0,31.0697,31.0992,31.0403,31.0796,59500.0
2008-06-06 09:30:00,31.47,31.47,30.82,30.82,20200.0,30.893,30.893,30.255,30.255,20200.0
2008-06-06 09:35:00,30.83,31.16,30.82,30.99,22700.0,30.2648,30.5887,30.255,30.4218,22700.0
2008-06-06 09:40:00,31.01,31.57,31.01,31.38,30500.0,30.4415,30.9912,30.4415,30.8047,30500.0
2008-06-06 09:45:00,31.36,31.81,31.34,31.45,25700.0,30.7851,31.2268,30.7654,30.8734,25700.0
2008-06-06 09:50:00,31.44,31.51,31.38,31.5,12100.0,30.8636,30.9323,30.8047,30.9225,12100.0
2008-06-06 09:55:00,31.47,31.48,31.15,31.22,19200.0,30.893,30.9029,30.5789,30.6476,19200.0
2008-06-06 10:00:00,31.22,31.23,30.89,30.94,21600.0,30.6476,30.6574,30.3237,30.3728,21600.0
2008-06-06 10:05:00,30.97,30.97,30.82,30.88,20700.0,30.4022,30.4022,30.255,30.3139,20700.0
2008-06-06 10:10:00,30.88,30.95,30.85,30.94,11100.0,30.3139,30.3826,30.2844,30.3728,11100.0
2008-06-06 10:15:00,30.93,31.1,30.9,31.1,9800.0,30.3629,30.5298,30.3335,30.5298,9800.0
2008-06-06 10:20:00,31.1,31.12,31.08,31.12,6100.0,30.5298,30.5495,30.5102,30.5495,6100.0
2008-06-06 10:25:00,31.12,31.15,31.05,31.05,9100.0,30.5495,30.5789,30.4807,30.4807,9100.0
2008-06-06 10:30:00,31.08,31.14,31.05,31.13,4700.0,30.5102,30.5691,30.4807,30.5593,4700.0
2008-06-06 10:35:00,31.14,31.14,30.95,31.01,14800.0,30.5691,30.5691,30.3826,30.4415,14800.0
2008-06-06 10:40:00,31.01,31.07,30.98,31.02,14000.0,30.4415,30.5004,30.412,30.4513,14000.0
2008-06-06 10:45:00,31.03,31.12,31.01,31.12,7300.0,30.4611,30.5495,30.4415,30.5495,7300.0
2008-06-06 10:50:00,31.12,31.12,31.07,31.07,6600.0,30.5495,30.5495,30.5004,30.5004,6600.0
2008-06-06 10:55:00,31.06,31.09,31.05,31.06,4500.0,30.4906,30.52,30.4807,30.4906,4500.0
2008-06-06 11:00:00,31.04,31.04,30.96,31.01,8000.0,30.4709,30.4709,30.3924,30.4415,8000.0
2008-06-06 11:05:00,30.99,31.0,30.86,30.88,10600.0,30.4218,30.4317,30.2942,30.3139,10600.0
2008-06-06 11:10:00,30.89,30.9,30.86,30.87,6900.0,30.3237,30.3335,30.2942,30.304,6900.0
2008-06-06 11:15:00,30.87,30.91,30.8,30.9,13100.0,30.304,30.3433,30.2353,30.3335,13100.0
2008-06-06 11:20:00,30.91,30.98,30.91,30.95,11100.0,30.3433,30.412,30.3433,30.3826,11100.0
2008-06-06 11:25:00,30.96,30.99,30.9,30.9,14700.0,30.3924,30.4218,30.3335,30.3335,14700.0
2008-06-06 11:30:00,30.9,30.93,30.88,30.88,11200.0,30.3335,30.3629,30.3139,30.3139,11200.0
2008-06-06 11:35:00,30.9,31.04,30.87,31.02,13100.0,30.3335,30.4709,30.304,30.4513,13100.0
2008-06-06 11:40:00,31.02,31.07,30.96,31.06,9900.0,30.4513,30.5004,30.3924,30.4906,9900.0
2008-06-06 11:45:00,31.07,31.3,31.07,31.28,18700.0,30.5004,30.7262,30.5004,30.7065,18700.0
2008-06-06 11:50:00,31.28,31.3,31.23,31.26,8800.0,30.7065,30.7262,30.6574,30.6869,8800.0
2008-06-06 11:55:00,31.25,31.25,31.17,31.17,6700.0,30.6771,30.6771,30.5985,30.5985,6700.0
2008-06-06 12:00:00,31.18,31.18,31.1,31.12,6100.0,30.6084,30.6084,30.5298,30.5495,6100.0
2008-06-06 12:05:00,31.1,31.11,31.06,31.08,4200.0,30.5298,30.5396,30.4906,30.5102,4200.0
2008-06-06 12:10:00,31.09,31.13,31.08,31.12,4600.0,30.52,30.5593,30.5102,30.5495,4600.0
2008-06-06 12:15:00,31.13,31.29,31.13,31.22,21400.0,30.5593,30.7163,30.5593,30.6476,21400.0
2008-06-06 12:20:00,31.21,31.21,31.11,31.12,5100.0,30.6378,30.6378,30.5396,30.5495,5100.0
2008-06-06 12:25:00,31.12,31.13,31.09,31.11,12500.0,30.5495,30.5593,30.52,30.5396,12500.0
2008-06-06 12:30:00,31.1,31.16,31.1,31.16,7500.0,30.5298,30.5887,30.5298,30.5887,7500.0
2008-06-06 12:35:00,31.16,31.32,31.16,31.3,464800.0,30.5887,30.7458,30.5887,30.7262,464800.0
2008-06-06 12:40:00,31.3,31.47,31.3,31.33,16700.0,30.7262,30.893,30.7262,30.7556,16700.0
2008-06-06 12:45:00,31.33,31.38,31.32,31.37,7700.0,30.7556,30.8047,30.7458,30.7949,7700.0
2008-06-06 12:50:00,31.37,31.38,31.29,31.32,17700.0,30.7949,30.8047,30.7163,30.7458,17700.0
2008-06-06 12:55:00,31.35,31.36,31.31,31.36,7900.0,30.7752,30.7851,30.736,30.7851,7900.0
2008-06-06 13:00:00,31.35,31.36,31.27,31.3,16500.0,30.7752,30.7851,30.6967,30.7262,16500.0
2008-06-06 13:05:00,31.29,31.33,31.28,31.3,21100.0,30.7163,30.7556,30.7065,30.7262,21100.0
2008-06-06 13:10:00,31.3,31.4,31.29,31.34,25300.0,30.7262,30.8243,30.7163,30.7654,25300.0
2008-06-06 13:15:00,31.35,31.38,31.33,31.38,30900.0,30.7752,30.8047,30.7556,30.8047,30900.0
2008-06-06 13:20:00,31.37,31.47,31.37,31.43,32600.0,30.7949,30.893,30.7949,30.8538,32600.0
2008-06-06 13:25:00,31.4,31.42,31.4,31.4,12700.0,30.8243,30.844,30.8243,30.8243,12700.0
2008-06-06 13:30:00,31.4,31.41,31.4,31.4,18300.0,30.8243,30.8341,30.8243,30.8243,18300.0
2008-06-06 13:35:00,31.4,31.57,31.4,31.5,52700.0,30.8243,30.9912,30.8243,30.9225,52700.0
2008-06-06 13:40:00,31.5,31.53,31.5,31.51,19700.0,30.9225,30.9519,30.9225,30.9323,19700.0
2008-06-06 13:45:00,31.51,31.52,31.49,31.5,15600.0,30.9323,30.9421,30.9127,30.9225,15600.0
2008-06-06 13:50:00,31.5,31.53,31.49,31.52,59100.0,30.9225,30.9519,30.9127,30.9421,59100.0
2008-06-06 13:55:00,31.51,31.55,31.49,31.51,24500.0,30.9323,30.9716,30.9127,30.9323,24500.0
2008-06-06 14:00:00,31.5,31.51,31.44,31.46,32900.0,30.9225,30.9323,30.8636,30.8832,32900.0
2008-06-06 14:05:00,31.46,31.48,31.31,31.35,24800.0,30.8832,30.9029,30.736,30.7752,24800.0
2008-06-06 14:10:00,31.36,31.39,31.25,31.25,28600.0,30.7851,30.8145,30.6771,30.6771,28600.0
2008-06-06 14:15:00,31.25,31.43,31.21,31.36,79200.0,30.6771,30.8538,30.6378,30.7851,79200.0
2008-06-06 14:20:00,31.36,31.36,31.25,31.28,28800.0,30.7851,30.7851,30.6771,30.7065,28800.0
2008-06-06 14:25:00,31.28,31.43,31.2,31.34,37900.0,30.7065,30.8538,30.628,30.7654,37900.0
2008-06-06 14:30:00,31.33,31.41,31.28,31.29,11700.0,30.7556,30.8341,30.7065,30.7163,11700.0
2008-06-06 14:35:00,31.28,31.28,31.21,31.21,16300.0,30.7065,30.7065,30.6378,30.6378,16300.0
2008-06-06 14:40:00,31.22,31.5,31.22,31.45,72300.0,30.6476,30.9225,30.6476,30.8734,72300.0
2008-06-06 14:45:00,31.44,31.46,31.38,31.44,30100.0,30.8636,30.8832,30.8047,30.8636,30100.0
2008-06-06 14:50:00,31.45,31.47,31.43,31.46,43000.0,30.8734,30.893,30.8538,30.8832,43000.0
2008-06-06 14:55:00,31.45,31.46,31.34,31.37,27200.0,30.8734,30.8832,30.7654,30.7949,27200.0
2008-06-06 15:00:00,31.38,31.51,31.38,31.47,39600.0,30.8047,30.9323,30.8047,30.893,39600.0
2008-06-06 15:05:00,31.47,31.63,31.46,31.61,73700.0,30.893,31.0501,30.8832,31.0305,73700.0
2008-06-06 15:10:00,31.61,31.72,31.61,31.7,53000.0,31.0305,31.1385,31.0305,31.1188,53000.0
2008-06-06 15:15:00,31.71,31.81,31.62,31.73,76000.0,31.1286,31.2268,31.0403,31.1483,76000.0
2008-06-06 15:20:00,31.73,31.91,31.64,31.66,152600.0,31.1483,31.325,31.0599,31.0796,152600.0
2008-06-06 15:25:00,31.67,31.68,31.52,31.59,36000.0,31.0894,31.0992,30.9421,31.0108,36000.0
2008-06-06 15:30:00,31.6,31.8,31.55,31.6,51700.0,31.0207,31.217,30.9716,31.0207,51700.0
2008-06-06 15:35:00,31.6,31.64,31.54,31.55,47900.0,31.0207,31.0599,30.9618,30.9716,47900.0
2008-06-06 15:40:00,31.56,31.58,31.36,31.36,42600.0,30.9814,31.001,30.7851,30.7851,42600.0
2008-06-06 15:45:00,31.36,31.46,31.32,31.38,47600.0,30.7851,30.8832,30.7458,30.8047,47600.0
2008-06-06 15:50:00,31.39,31.39,31.27,31.33,67900.0,30.8145,30.8145,30.6967,30.7556,67900.0
2008-06-06 15:55:00,31.33,31.35,31.27,31.34,64000.0,30.7556,30.7752,30.6967,30.7654,64000.0
2008-06-09 09:30:00,31.31,31.4,30.89,30.94,31600.0,30.736,30.8243,30.3237,30.3728,31600.0
2008-06-09 09:35:00,30.91,31.07,30.87,31.05,24500.0,30.3433,30.5004,30.304,30.4807,24500.0
2008-06-09 09:40:00,31.08,31.1,30.82,31.0,47600.0,30.5102,30.5298,30.255,30.4317,47600.0
2008-06-09 09:45:00,30.96,31.0,30.84,30.87,16500.0,30.3924,30.4317,30.2746,30.304,16500.0
2008-06-09 09:50:00,30.86,30.86,30.74,30.75,21900.0,30.2942,30.2942,30.1764,30.1862,21900.0
2008-06-09 09:55:00,30.75,31.0,30.74,30.98,26400.0,30.1862,30.4317,30.1764,30.412,26400.0
2008-06-09 10:00:00,30.99,31.08,30.74,30.78,34100.0,30.4218,30.5102,30.1764,30.2157,34100.0
2008-06-09 10:05:00,30.78,31.02,30.78,30.85,83200.0,30.2157,30.4513,30.2157,30.2844,83200.0
2008-06-09 10:10:00,30.85,30.95,30.7,30.94,34200.0,30.2844,30.3826,30.1372,30.3728,34200.0
2008-06-09 10:15:00,30.95,31.29,30.94,31.29,38700.0,30.3826,30.7163,30.3728,30.7163,38700.0
2008-06-09 10:20:00,31.3,31.34,31.16,31.19,28000.0,30.7262,30.7654,30.5887,30.6182,28000.0
2008-06-09 10:25:00,31.21,31.47,31.21,31.36,40600.0,30.6378,30.893,30.6378,30.7851,40600.0
2008-06-09 10:30:00,31.35,31.6,31.33,31.58,28700.0,30.7752,31.0207,30.7556,31.001,28700.0
2008-06-09 10:35:00,31.58,31.59,31.5,31.56,35600.0,31.001,31.0108,30.9225,30.9814,35600.0
2008-06-09 10:40:00,31.52,31.56,31.4,31.52,41600.0,30.9421,30.9814,30.8243,30.9421,41600.0
2008-06-09 10:45:00,31.51,31.57,31.42,31.49,45700.0,30.9323,30.9912,30.844,30.9127,45700.0
2008-06-09 10:50:00,31.48,31.5,31.41,31.46,29300.0,30.9029,30.9225,30.8341,30.8832,29300.0
2008-06-09 10:55:00,31.48,31.5,31.44,31.44,16400.0,30.9029,30.9225,30.8636,30.8636,16400.0
2008-06-09 11:00:00,31.43,31.56,31.4,31.55,24000.0,30.8538,30.9814,30.8243,30.9716,24000.0
2008-06-09 11:05:00,31.55,31.61,31.55,31.59,21000.0,30.9716,31.0305,30.9716,31.0108,21000.0
2008-06-09 11:10:00,31.6,31.81,31.55,31.7,57700.0,31.0207,31.2268,30.9716,31.1188,57700.0
2008-06-09 11:15:00,31.69,31.96,31.66,31.81,60100.0,31.109,31.3741,31.0796,31.2268,60100.0
2008-06-09 11:20:00,31.82,31.82,31.77,31.8,22100.0,31.2366,31.2366,31.1875,31.217,22100.0
2008-06-09 11:25:00,31.77,31.78,31.72,31.76,17600.0,31.1875,31.1974,31.1385,31.1777,17600.0
2008-06-09 11:30:00,31.76,31.77,31.73,31.76,40200.0,31.1777,31.1875,31.1483,31.1777,40200.0
2008-06-09 11:35:00,31.75,31.78,31.69,31.69,43300.0,31.1679,31.1974,31.109,31.109,43300.0
2008-06-09 11:40:00,31.71,31.75,31.49,31.56,46100.0,31.1286,31.1679,30.9127,30.9814,46100.0
2008-06-09 11:45:00,31.56,31.58,31.5,31.51,27400.0,30.9814,31.001,30.9225,30.9323,27400.0
2008-06-09 11:50:00,31.51,31.52,31.43,31.44,22900.0,30.9323,30.9421,30.8538,30.8636,22900.0
2008-06-09 11:55:00,31.44,31.45,31.3,31.34,29700.0,30.8636,30.8734,30.7262,30.7654,29700.0
2008-06-09 12:00:00,31.33,31.36,31.31,31.34,21100.0,30.7556,30.7851,30.736,30.7654,21100.0
2008-06-09 12:05:00,31.33,31.34,31.31,31.32,15400.0,30.7556,30.7654,30.736,30.7458,15400.0
2008-06-09 12:10:00,31.32,31.32,31.28,31.3,22700.0,30.7458,30.7458,30.7065,30.7262,22700.0
2008-06-09 12:15:00,31.29,31.34,31.28,31.3,18300.0,30.7163,30.7654,30.7065,30.7262,18300.0
2008-06-09 12:20:00,31.3,31.47,31.3,31.44,24100.0,30.7262,30.893,30.7262,30.8636,24100.0
2008-06-09 12:25:00,31.43,31.58,31.42,31.58,40000.0,30.8538,31.001,30.844,31.001,40000.0
2008-06-09 12:30:00,31.57,31.6,31.56,31.57,15700.0,30.9912,31.0207,30.9814,30.9912,15700.0
2008-06-09 12:35:00,31.56,31.69,31.56,31.68,14400.0,30.9814,31.109,30.9814,31.0992,14400.0
2008-06-09 12:40:00,31.68,31.78,31.68,31.78,28800.0,31.0992,31.1974,31.0992,31.1974,28800.0
2008-06-09 12:45:00,31.76,31.8,31.76,31.8,10300.0,31.1777,31.217,31.1777,31.217,10300.0
2008-06-09 12:50:00,31.8,31.84,31.79,31.82,14900.0,31.217,31.2563,31.2072,31.2366,14900.0
2008-06-09 12:55:00,31.82,31.82,31.75,31.79,14500.0,31.2366,31.2366,31.1679,31.2072,14500.0
2008-06-09 13:00:00,31.8,31.8,31.67,31.69,20300.0,31.217,31.217,31.0894,31.109,20300.0
2008-06-09 13:05:00,31.68,31.68,31.55,31.58,20400.0,31.0992,31.0992,30.9716,31.001,20400.0
2008-06-09 13:10:00,31.58,31.59,31.51,31.51,19000.0,31.001,31.0108,30.9323,30.9323,19000.0
2008-06-09 13:15:00,31.51,31.52,31.35,31.39,35400.0,30.9323,30.9421,30.7752,30.8145,35400.0
2008-06-09 13:20:00,31.39,31.4,31.33,31.34,22700.0,30.8145,30.8243,30.7556,30.7654,22700.0
2008-06-09 13:25:00,31.35,31.74,31.33,31.51,22100.0,30.7752,31.1581,30.7556,30.9323,22100.0
2008-06-09 13:30:00,31.5,31.54,31.44,31.45,29900.0,30.9225,30.9618,30.8636,30.8734,29900.0
2008-06-09 13:35:00,31.45,31.46,31.4,31.43,28000.0,30.8734,30.8832,30.8243,30.8538,28000.0
2008-06-09 13:40:00,31.43,31.44,31.34,31.37,39500.0,30.8538,30.8636,30.7654,30.7949,39500.0
2008-06-09 13:45:00,31.37,31.38,31.32,31.34,26300.0,30.7949,30.8047,30.7458,30.7654,26300.0
2008-06-09 13:50:00,31.34,31.4,31.3,31.32,62700.0,30.7654,30.8243,30.7262,30.7458,62700.0
2008-06-09 13:55:00,31.32,31.39,31.31,31.38,20800.0,30.7458,30.8145,30.736,30.8047,20800.0
2008-06-09 14:00:00,31.37,31.47,31.35,31.46,43500.0,30.7949,30.893,30.7752,30.8832,43500.0
2008-06-09 14:05:00,31.46,31.51,31.43,31.44,63700.0,30.8832,30.9323,30.8538,30.8636,63700.0
2008-06-09 14:10:00,31.45,31.52,31.41,31.48,31600.0,30.8734,30.9421,30.8341,30.9029,31600.0
2008-06-09 14:15:00,31.48,31.49,31.3,31.34,59100.0,30.9029,30.9127,30.7262,30.7654,59100.0
2008-06-09 14:20:00,31.33,31.33,31.28,31.31,33600.0,30.7556,30.7556,30.7065,30.736,33600.0
2008-06-09 14:25:00,31.31,31.46,31.29,31.43,36700.0,30.736,30.8832,30.7163,30.8538,36700.0
2008-06-09 14:30:00,31.43,31.5,31.41,31.49,35300.0,30.8538,30.9225,30.8341,30.9127,35300.0
2008-06-09 14:35:00,31.5,31.6,31.48,31.56,34200.0,30.9225,31.0207,30.9029,30.9814,34200.0
2008-06-09 14:40:00,31.57,31.6,31.43,31.44,33900.0,30.9912,31.0207,30.8538,30.8636,33900.0
2008-06-09 14:45:00,31.44,31.55,31.44,31.53,39900.0,30.8636,30.9716,30.8636,30.9519,39900.0
2008-06-09 14:50:00,31.53,31.55,31.47,31.51,43600.0,30.9519,30.9716,30.893,30.9323,43600.0
2008-06-09 14:55:00,31.51,31.52,31.36,31.38,37200.0,30.9323,30.9421,30.7851,30.8047,37200.0
2008-06-09 15:00:00,31.38,31.39,31.25,31.25,73500.0,30.8047,30.8145,30.6771,30.6771,73500.0
2008-06-09 15:05:00,31.25,31.26,31.22,31.24,28900.0,30.6771,30.6869,30.6476,30.6673,28900.0
2008-06-09 15:10:00,31.24,31.32,31.23,31.27,64800.0,30.6673,30.7458,30.6574,30.6967,64800.0
2008-06-09 15:15:00,31.26,31.34,31.22,31.3,35800.0,30.6869,30.7654,30.6476,30.7262,35800.0
2008-06-09 15:20:00,31.3,31.41,31.22,31.26,43400.0,30.7262,30.8341,30.6476,30.6869,43400.0
2008-06-09 15:25:00,31.26,31.3,31.2,31.3,34500.0,30.6869,30.7262,30.628,30.7262,34500.0
2008-06-09 15:30:00,31.3,31.42,31.3,31.35,52200.0,30.7262,30.844,30.7262,30.7752,52200.0
2008-06-09 15:35:00,31.35,31.43,31.26,31.43,89500.0,30.7752,30.8538,30.6869,30.8538,89500.0
2008-06-09 15:40:00,31.43,31.51,31.4,31.48,59400.0,30.8538,30.9323,30.8243,30.9029,59400.0
2008-06-09 15:45:00,31.48,31.49,31.4,31.42,56400.0,30.9029,30.9127,30.8243,30.844,56400.0
2008-06-09 15:50:00,31.42,31.45,31.37,31.39,59600.0,30.844,30.8734,30.7949,30.8145,59600.0
2008-06-09 15:55:00,31.4,31.45,31.32,31.39,83200.0,30.8243,30.8734,30.7458,30.8145,83200.0
2008-06-10 09:30:00,31.35,31.35,31.15,31.34,21000.0,30.7752,30.7752,30.5789,30.7654,21000.0
2008-06-10 09:35:00,31.38,31.4,31.11,31.15,16000.0,30.8047,30.8243,30.5396,30.5789,16000.0
2008-06-10 09:40:00,31.1,31.14,31.04,31.12,9300.0,30.5298,30.5691,30.4709,30.5495,9300.0
2008-06-10 09:45:00,31.11,31.31,31.07,31.3,29800.0,30.5396,30.736,30.5004,30.7262,29800.0
2008-06-10 09:50:00,31.31,31.56,31.31,31.45,38000.0,30.736,30.9814,30.736,30.8734,38000.0
2008-06-10 09:55:00,31.45,31.47,31.38,31.45,18800.0,30.8734,30.893,30.8047,30.8734,18800.0
2008-06-10 10:00:00,31.45,31.59,31.4,31.51,36000.0,30.8734,31.0108,30.8243,30.9323,36000.0
2008-06-10 10:05:00,31.51,31.57,31.41,31.57,23900.0,30.9323,30.9912,30.8341,30.9912,23900.0
2008-06-10 10:10:00,31.56,31.81,31.56,31.8,31900.0,30.9814,31.2268,30.9814,31.217,31900.0
2008-06-10 10:15:00,31.81,31.99,31.8,31.99,40700.0,31.2268,31.4035,31.217,31.4035,40700.0
2008-06-10 10:20:00,31.98,32.0,31.89,31.94,59400.0,31.3937,31.4133,31.3053,31.3544,59400.0
2008-06-10 10:25:00,31.93,31.96,31.8,31.88,41300.0,31.3446,31.3741,31.217,31.2955,41300.0
2008-06-10 10:30:00,31.88,31.9,31.76,31.79,22800.0,31.2955,31.3152,31.1777,31.2072,22800.0
2008-06-10 10:35:00,31.78,31.78,31.62,31.67,27500.0,31.1974,31.1974,31.0403,31.0894,27500.0
2008-06-10 10:40:00,31.67,31.73,31.59,31.72,67300.0,31.0894,31.1483,31.0108,31.1385,67300.0
2008-06-10 10:45:00,31.72,31.85,31.72,31.85,18000.0,31.1385,31.2661,31.1385,31.2661,18000.0
2008-06-10 10:50:00,31.84,31.9,31.79,31.84,15600.0,31.2563,31.3152,31.2072,31.2563,15600.0
2008-06-10 10:55:00,31.83,31.98,31.8,31.85,29200.0,31.2464,31.3937,31.217,31.2661,29200.0
2008-06-10 11:00:00,31.87,31.97,31.75,31.77,22500.0,31.2857,31.3839,31.1679,31.1875,22500.0
2008-06-10 11:05:00,31.76,31.91,31.74,31.89,22300.0,31.1777,31.325,31.1581,31.3053,22300.0
2008-06-10 11:10:00,31.91,32.13,31.91,32.05,175900.0,31.325,31.5409,31.325,31.4624,175900.0
2008-06-10 11:15:00,32.04,32.06,31.98,32.01,45100.0,31.4526,31.4722,31.3937,31.4231,45100.0
2008-06-10 11:20:00,32.0,32.08,32.0,32.06,36100.0,31.4133,31.4919,31.4133,31.4722,36100.0
2008-06-10 11:25:00,32.07,32.1,31.99,32.03,30200.0,31.482,31.5115,31.4035,31.4428,30200.0
2008-06-10 11:30:00,32.03,32.08,31.98,31.98,16700.0,31.4428,31.4919,31.3937,31.3937,16700.0
2008-06-10 11:35:00,31.98,32.04,31.88,31.91,78500.0,31.3937,31.4526,31.2955,31.325,78500.0
2008-06-10 11:40:00,31.88,32.01,31.87,32.01,26200.0,31.2955,31.4231,31.2857,31.4231,26200.0
2008-06-10 11:45:00,32.01,32.1,32.01,32.08,36900.0,31.4231,31.5115,31.4231,31.4919,36900.0
2008-06-10 11:50:00,32.08,32.13,32.07,32.12,44200.0,31.4919,31.5409,31.482,31.5311,44200.0
2008-06-10 11:55:00,32.11,32.13,32.02,32.11,34800.0,31.5213,31.5409,31.433,31.5213,34800.0
2008-06-10 12:00:00,32.12,32.15,31.98,32.12,44000.0,31.5311,31.5606,31.3937,31.5311,44000.0
2008-06-10 12:05:00,32.13,32.23,32.11,32.13,49900.0,31.5409,31.6391,31.5213,31.5409,49900.0
2008-06-10 12:10:00,32.13,32.22,32.13,32.15,31400.0,31.5409,31.6293,31.5409,31.5606,31400.0
2008-06-10 12:15:00,32.15,32.19,32.03,32.13,44300.0,31.5606,31.5998,31.4428,31.5409,44300.0
2008-06-10 12:20:00,32.13,32.26,32.11,32.24,25400.0,31.5409,31.6686,31.5213,31.6489,25400.0
2008-06-10 12:25:00,32.24,32.26,32.17,32.2,17700.0,31.6489,31.6686,31.5802,31.6097,17700.0
2008-06-10 12:30:00,32.21,32.25,32.16,32.23,21900.0,31.6195,31.6587,31.5704,31.6391,21900.0
2008-06-10 12:35:00,32.23,32.26,32.19,32.2,18600.0,31.6391,31.6686,31.5998,31.6097,18600.0
2008-06-10 12:40:00,32.2,32.26,32.16,32.18,18400.0,31.6097,31.6686,31.5704,31.59,18400.0
2008-06-10 12:45:00,32.2,32.22,32.17,32.2,18300.0,31.6097,31.6293,31.5802,31.6097,18300.0
2008-06-10 12:50:00,32.19,32.21,32.17,32.2,15000.0,31.5998,31.6195,31.5802,31.6097,15000.0
2008-06-10 12:55:00,32.19,32.21,32.15,32.17,20000.0,31.5998,31.6195,31.5606,31.5802,20000.0
2008-06-10 13:00:00,32.19,32.2,32.15,32.15,17200.0,31.5998,31.6097,31.5606,31.5606,17200.0
2008-06-10 13:05:00,32.17,32.22,32.17,32.19,25000.0,31.5802,31.6293,31.5802,31.5998,25000.0
2008-06-10 13:10:00,32.19,32.27,32.19,32.24,28700.0,31.5998,31.6784,31.5998,31.6489,28700.0
2008-06-10 13:15:00,32.25,32.26,32.22,32.24,16200.0,31.6587,31.6686,31.6293,31.6489,16200.0
2008-06-10 13:20:00,32.25,32.34,32.24,32.28,24600.0,31.6587,31.7471,31.6489,31.6882,24600.0
2008-06-10 13:25:00,32.3,32.43,32.3,32.41,22800.0,31.7078,31.8354,31.7078,31.8158,22800.0
2008-06-10 13:30:00,32.42,32.43,32.26,32.26,32100.0,31.8256,31.8354,31.6686,31.6686,32100.0
2008-06-10 13:35:00,32.26,32.31,32.23,32.27,25700.0,31.6686,31.7176,31.6391,31.6784,25700.0
2008-06-10 13:40:00,32.28,32.33,32.26,32.28,21700.0,31.6882,31.7373,31.6686,31.6882,21700.0
2008-06-10 13:45:00,32.28,32.28,32.21,32.23,14400.0,31.6882,31.6882,31.6195,31.6391,14400.0
2008-06-10 13:50:00,32.22,32.24,32.17,32.2,17900.0,31.6293,31.6489,31.5802,31.6097,17900.0
2008-06-10 13:55:00,32.22,32.25,32.19,32.21,34800.0,31.6293,31.6587,31.5998,31.6195,34800.0
2008-06-10 14:00:00,32.21,32.24,32.13,32.16,43000.0,31.6195,31.6489,31.5409,31.5704,43000.0
2008-06-10 14:05:00,32.16,32.23,32.13,32.16,53100.0,31.5704,31.6391,31.5409,31.5704,53100.0
2008-06-10 14:10:00,32.16,32.19,32.1,32.16,30000.0,31.5704,31.5998,31.5115,31.5704,30000.0
2008-06-10 14:15:00,32.17,32.22,32.16,32.2,46800.0,31.5802,31.6293,31.5704,31.6097,46800.0
2008-06-10 14:20:00,32.19,32.23,32.17,32.21,238000.0,31.5998,31.6391,31.5802,31.6195,238000.0
2008-06-10 14:25:00,32.21,32.27,32.18,32.25,38200.0,31.6195,31.6784,31.59,31.6587,38200.0
2008-06-10 14:30:00,32.26,32.27,32.13,32.18,126600.0,31.6686,31.6784,31.5409,31.59,126600.0
2008-06-10 14:35:00,32.19,32.21,32.15,32.2,81000.0,31.5998,31.6195,31.5606,31.6097,81000.0
2008-06-10 14:40:00,32.2,32.25,32.13,32.13,35300.0,31.6097,31.6587,31.5409,31.5409,35300.0
2008-06-10 14:45:00,32.13,32.22,32.11,32.16,40900.0,31.5409,31.6293,31.5213,31.5704,40900.0
2008-06-10 14:50:00,32.16,32.17,32.08,32.17,48800.0,31.5704,31.5802,31.4919,31.5802,48800.0
2008-06-10 14:55:00,32.16,32.25,32.07,32.12,50500.0,31.5704,31.6587,31.482,31.5311,50500.0
2008-06-10 15:00:00,32.13,32.2,32.08,32.08,44600.0,31.5409,31.6097,31.4919,31.4919,44600.0
2008-06-10 15:05:00,32.08,32.14,32.06,32.12,44600.0,31.4919,31.5508,31.4722,31.5311,44600.0
2008-06-10 15:10:00,32.13,32.14,32.07,32.08,31300.0,31.5409,31.5508,31.482,31.4919,31300.0
2008-06-10 15:15:00,32.08,32.08,31.99,32.0,48100.0,31.4919,31.4919,31.4035,31.4133,48100.0
2008-06-10 15:20:00,32.01,32.15,31.99,32.15,57900.0,31.4231,31.5606,31.4035,31.5606,57900.0
2008-06-10 15:25:00,32.13,32.14,32.09,32.11,21300.0,31.5409,31.5508,31.5017,31.5213,21300.0
2008-06-10 15:30:00,32.1,32.17,32.04,32.04,26800.0,31.5115,31.5802,31.4526,31.4526,26800.0
2008-06-10 15:35:00,32.04,32.09,32.01,32.09,27300.0,31.4526,31.5017,31.4231,31.5017,27300.0
2008-06-10 15:40:00,32.07,32.08,31.94,32.05,57900.0,31.482,31.4919,31.3544,31.4624,57900.0
2008-06-10 15:45:00,32.04,32.05,31.94,31.94,61200.0,31.4526,31.4624,31.3544,31.3544,61200.0
2008-06-10 15:50:00,31.94,32.05,31.93,32.05,69200.0,31.3544,31.4624,31.3446,31.4624,69200.0
2008-06-10 15:55:00,32.05,32.05,31.88,31.93,114800.0,31.4624,31.4624,31.2955,31.3446,114800.0
2008-06-11 09:30:00,31.79,32.11,31.76,32.08,22800.0,31.2072,31.5213,31.1777,31.4919,22800.0
2008-06-11 09:35:00,32.08,32.19,31.92,32.19,43000.0,31.4919,31.5998,31.3348,31.5998,43000.0
2008-06-11 09:40:00,32.19,32.3,32.1,32.1,48200.0,31.5998,31.7078,31.5115,31.5115,48200.0
2008-06-11 09:45:00,32.07,32.11,31.94,32.05,14300.0,31.482,31.5213,31.3544,31.4624,14300.0
2008-06-11 09:50:00,32.07,32.07,31.81,31.82,10900.0,31.482,31.482,31.2268,31.2366,10900.0
2008-06-11 09:55:00,31.85,31.95,31.83,31.83,17500.0,31.2661,31.3642,31.2464,31.2464,17500.0
2008-06-11 10:00:00,31.83,31.83,31.7,31.7,17100.0,31.2464,31.2464,31.1188,31.1188,17100.0
2008-06-11 10:05:00,31.7,31.7,31.62,31.69,23600.0,31.1188,31.1188,31.0403,31.109,23600.0
2008-06-11 10:10:00,31.68,31.7,31.57,31.6,43500.0,31.0992,31.1188,30.9912,31.0207,43500.0
2008-06-11 10:15:00,31.6,31.66,31.56,31.62,15800.0,31.0207,31.0796,30.9814,31.0403,15800.0
2008-06-11 10:20:00,31.63,31.67,31.59,31.65,22400.0,31.0501,31.0894,31.0108,31.0697,22400.0
2008-06-11 10:25:00,31.65,31.74,31.65,31.74,30600.0,31.0697,31.1581,31.0697,31.1581,30600.0
2008-06-11 10:30:00,31.74,31.97,31.74,31.92,44300.0,31.1581,31.3839,31.1581,31.3348,44300.0
2008-06-11 10:35:00,31.94,31.96,31.79,31.88,39600.0,31.3544,31.3741,31.2072,31.2955,39600.0
2008-06-11 10:40:00,31.88,31.89,31.78,31.79,17300.0,31.2955,31.3053,31.1974,31.2072,17300.0
2008-06-11 10:45:00,31.78,31.85,31.78,31.82,15400.0,31.1974,31.2661,31.1974,31.2366,15400.0
2008-06-11 10:50:00,31.83,31.85,31.8,31.84,16500.0,31.2464,31.2661,31.217,31.2563,16500.0
2008-06-11 10:55:00,31.85,32.02,31.84,32.02,28800.0,31.2661,31.433,31.2563,31.433,28800.0
2008-06-11 11:00:00,32.02,32.02,31.94,31.94,21000.0,31.433,31.433,31.3544,31.3544,21000.0
2008-06-11 11:05:00,31.95,31.97,31.9,31.92,10200.0,31.3642,31.3839,31.3152,31.3348,10200.0
2008-06-11 11:10:00,31.91,32.02,31.91,31.98,23400.0,31.325,31.433,31.325,31.3937,23400.0
2008-06-11 11:15:00,32.0,32.02,31.94,32.02,29000.0,31.4133,31.433,31.3544,31.433,29000.0
2008-06-11 11:20:00,32.01,32.02,31.96,31.96,15800.0,31.4231,31.433,31.3741,31.3741,15800.0
2008-06-11 11:25:00,31.97,31.97,31.89,31.91,23100.0,31.3839,31.3839,31.3053,31.325,23100.0
2008-06-11 11:30:00,31.91,32.03,31.88,31.93,43000.0,31.325,31.4428,31.2955,31.3446,43000.0
2008-06-11 11:35:00,31.94,32.03,31.92,32.03,25900.0,31.3544,31.4428,31.3348,31.4428,25900.0
2008-06-11 11:40:00,32.02,32.08,32.01,32.07,35000.0,31.433,31.4919,31.4231,31.482,35000.0
2008-06-11 11:45:00,32.08,32.18,32.07,32.17,59400.0,31.4919,31.59,31.482,31.5802,59400.0
2008-06-11 11:50:00,32.17,32.31,32.15,32.28,57900.0,31.5802,31.7176,31.5606,31.6882,57900.0
2008-06-11 11:55:00,32.29,32.38,32.24,32.25,50100.0,31.698,31.7864,31.6489,31.6587,50100.0
2008-06-11 12:00:00,32.25,32.26,32.18,32.22,24800.0,31.6587,31.6686,31.59,31.6293,24800.0
2008-06-11 12:05:00,32.21,32.25,32.21,32.25,32800.0,31.6195,31.6587,31.6195,31.6587,32800.0
2008-06-11 12:10:00,32.25,32.25,32.21,32.21,31000.0,31.6587,31.6587,31.6195,31.6195,31000.0
2008-06-11 12:15:00,32.22,32.31,32.21,32.29,39700.0,31.6293,31.7176,31.6195,31.698,39700.0
2008-06-11 12:20:00,32.27,32.37,32.27,32.36,47200.0,31.6784,31.7765,31.6784,31.7667,47200.0
2008-06-11 12:25:00,32.35,32.37,32.33,32.34,48100.0,31.7569,31.7765,31.7373,31.7471,48100.0
2008-06-11 12:30:00,32.33,32.36,32.32,32.36,21900.0,31.7373,31.7667,31.7275,31.7667,21900.0
2008-06-11 12:35:00,32.36,32.41,32.29,32.31,54700.0,31.7667,31.8158,31.698,31.7176,54700.0
2008-06-11 12:40:00,32.33,32.4,32.25,32.27,24400.0,31.7373,31.806,31.6587,31.6784,24400.0
2008-06-11 12:45:00,32.26,32.36,32.26,32.32,138500.0,31.6686,31.7667,31.6686,31.7275,138500.0
2008-06-11 12:50:00,32.33,32.39,32.33,32.37,22900.0,31.7373,31.7962,31.7373,31.7765,22900.0
2008-06-11 12:55:00,32.36,32.39,32.35,32.38,19700.0,31.7667,31.7962,31.7569,31.7864,19700.0
2008-06-11 13:00:00,32.38,32.4,32.35,32.4,29100.0,31.7864,31.806,31.7569,31.806,29100.0
2008-06-11 13:05:00,32.39,32.4,32.34,32.4,17700.0,31.7962,31.806,31.7471,31.806,17700.0
2008-06-11 13:10:00,32.39,32.42,32.34,32.36,28400.0,31.7962,31.8256,31.7471,31.7667,28400.0
2008-06-11 13:15:00,32.34,32.36,32.3,32.3,20300.0,31.7471,31.7667,31.7078,31.7078,20300.0
2008-06-11 13:20:00,32.3,32.3,32.25,32.25,17400.0,31.7078,31.7078,31.6587,31.6587,17400.0
2008-06-11 13:25:00,32.24,32.26,32.23,32.25,18600.0,31.6489,31.6686,31.6391,31.6587,18600.0
2008-06-11 13:30:00,32.25,32.25,32.21,32.22,10100.0,31.6587,31.6587,31.6195,31.6293,10100.0
2008-06-11 13:35:00,32.21,32.29,32.2,32.25,34600.0,31.6195,31.698,31.6097,31.6587,34600.0
2008-06-11 13:40:00,32.25,32.43,32.24,32.42,41600.0,31.6587,31.8354,31.6489,31.8256,41600.0
2008-06-11 13:45:00,32.42,32.43,32.3,32.3,18100.0,31.8256,31.8354,31.7078,31.7078,18100.0
2008-06-11 13:50:00,32.3,32.34,32.28,32.3,18900.0,31.7078,31.7471,31.6882,31.7078,18900.0
2008-06-11 13:55:00,32.3,32.38,32.28,32.35,62200.0,31.7078,31.7864,31.6882,31.7569,62200.0
2008-06-11 14:00:00,32.35,32.49,32.28,32.44,76200.0,31.7569,31.8943,31.6882,31.8453,76200.0
2008-06-11 14:05:00,32.46,32.5,32.36,32.42,39400.0,31.8649,31.9042,31.7667,31.8256,39400.0
2008-06-11 14:10:00,32.43,32.44,32.38,32.42,16800.0,31.8354,31.8453,31.7864,31.8256,16800.0
2008-06-11 14:15:00,32.43,32.45,32.39,32.42,17100.0,31.8354,31.8551,31.7962,31.8256,17100.0
2008-06-11 14:20:00,32.42,32.43,32.37,32.38,38400.0,31.8256,31.8354,31.7765,31.7864,38400.0
2008-06-11 14:25:00,32.37,32.4,32.33,32.37,36500.0,31.7765,31.806,31.7373,31.7765,36500.0
2008-06-11 14:30:00,32.4,32.43,32.33,32.33,20000.0,31.806,31.8354,31.7373,31.7373,20000.0
2008-06-11 14:35:00,32.33,32.35,32.28,32.28,29200.0,31.7373,31.7569,31.6882,31.6882,29200.0
2008-06-11 14:40:00,32.29,32.37,32.26,32.34,30200.0,31.698,31.7765,31.6686,31.7471,30200.0
2008-06-11 14:45:00,32.34,32.37,32.31,32.33,27300.0,31.7471,31.7765,31.7176,31.7373,27300.0
2008-06-11 14:50:00,32.33,32.37,32.32,32.35,14500.0,31.7373,31.7765,31.7275,31.7569,14500.0
2008-06-11 14:55:00,32.35,32.35,32.27,32.3,31100.0,31.7569,31.7569,31.6784,31.7078,31100.0
2008-06-11 15:00:00,32.3,32.38,32.29,32.37,45300.0,31.7078,31.7864,31.698,31.7765,45300.0
2008-06-11 15:05:00,32.36,32.39,32.35,32.36,52100.0,31.7667,31.7962,31.7569,31.7667,52100.0
2008-06-11 15:10:00,32.36,32.36,32.29,32.3,44200.0,31.7667,31.7667,31.698,31.7078,44200.0
2008-06-11 15:15:00,32.3,32.34,32.28,32.3,40100.0,31.7078,31.7471,31.6882,31.7078,40100.0
2008-06-11 15:20:00,32.29,32.32,32.22,32.28,91400.0,31.698,31.7275,31.6293,31.6882,91400.0
2008-06-11 15:25:00,32.28,32.35,32.28,32.35,55400.0,31.6882,31.7569,31.6882,31.7569,55400.0
2008-06-11 15:30:00,32.35,32.35,32.26,32.29,62400.0,31.7569,31.7569,31.6686,31.698,62400.0
2008-06-11 15:35:00,32.3,32.31,32.2,32.29,48900.0,31.7078,31.7176,31.6097,31.698,48900.0
2008-06-11 15:40:00,32.28,32.32,32.21,32.21,52400.0,31.6882,31.7275,31.6195,31.6195,52400.0
2008-06-11 15:45:00,32.21,32.21,32.16,32.17,21700.0,31.6195,31.6195,31.5704,31.5802,21700.0
2008-06-11 15:50:00,32.18,32.18,32.04,32.04,41300.0,31.59,31.59,31.4526,31.4526,41300.0
2008-06-11 15:55:00,32.05,32.05,31.99,32.04,72100.0,31.4624,31.4624,31.4035,31.4526,72100.0
2008-06-12 09:30:00,32.23,32.44,32.23,32.35,13800.0,31.6391,31.8453,31.6391,31.7569,13800.0
2008-06-12 09:35:00,32.35,32.54,32.24,32.5,29100.0,31.7569,31.9434,31.6489,31.9042,29100.0
2008-06-12 09:40:00,32.47,32.7,32.47,32.65,58800.0,31.8747,32.1005,31.8747,32.0514,58800.0
2008-06-12 09:45:00,32.66,32.91,32.65,32.71,36400.0,32.0612,32.3066,32.0514,32.1103,36400.0
2008-06-12 09:50:00,32.72,32.99,32.71,32.96,52000.0,32.1201,32.3852,32.1103,32.3557,52000.0
2008-06-12 09:55:00,32.94,33.01,32.93,32.96,35600.0,32.3361,32.4048,32.3263,32.3557,35600.0
2008-06-12 10:00:00,32.94,33.08,32.94,32.98,50000.0,32.3361,32.4735,32.3361,32.3754,50000.0
2008-06-12 10:05:00,33.0,33.03,32.78,32.84,39700.0,32.395,32.4244,32.179,32.2379,39700.0
2008-06-12 10:10:00,32.83,32.93,32.74,32.8,42100.0,32.2281,32.3263,32.1398,32.1987,42100.0
2008-06-12 10:15:00,32.8,32.83,32.76,32.8,52100.0,32.1987,32.2281,32.1594,32.1987,52100.0
2008-06-12 10:20:00,32.82,32.82,32.59,32.64,45600.0,32.2183,32.2183,31.9925,32.0416,45600.0
2008-06-12 10:25:00,32.63,32.73,32.54,32.55,20100.0,32.0318,32.1299,31.9434,31.9532,20100.0
2008-06-12 10:30:00,32.55,32.62,32.54,32.57,90300.0,31.9532,32.022,31.9434,31.9729,90300.0
2008-06-12 10:35:00,32.55,32.65,32.55,32.63,21400.0,31.9532,32.0514,31.9532,32.0318,21400.0
2008-06-12 10:40:00,32.63,32.65,32.55,32.55,35400.0,32.0318,32.0514,31.9532,31.9532,35400.0
2008-06-12 10:45:00,32.55,32.63,32.55,32.57,22400.0,31.9532,32.0318,31.9532,31.9729,22400.0
2008-06-12 10:50:00,32.55,32.63,32.52,32.57,12900.0,31.9532,32.0318,31.9238,31.9729,12900.0
2008-06-12 10:55:00,32.56,32.64,32.55,32.59,62400.0,31.9631,32.0416,31.9532,31.9925,62400.0
2008-06-12 11:00:00,32.6,32.65,32.59,32.61,23300.0,32.0023,32.0514,31.9925,32.0121,23300.0
2008-06-12 11:05:00,32.62,32.7,32.61,32.61,19600.0,32.022,32.1005,32.0121,32.0121,19600.0
2008-06-12 11:10:00,32.6,32.65,32.6,32.65,9800.0,32.0023,32.0514,32.0023,32.0514,9800.0
2008-06-12 11:15:00,32.65,32.7,32.62,32.64,9700.0,32.0514,32.1005,32.022,32.0416,9700.0
2008-06-12 11:20:00,32.63,32.7,32.62,32.65,21300.0,32.0318,32.1005,32.022,32.0514,21300.0
2008-06-12 11:25:00,32.66,32.68,32.61,32.65,10600.0,32.0612,32.0809,32.0121,32.0514,10600.0
2008-06-12 11:30:00,32.65,32.68,32.6,32.6,15000.0,32.0514,32.0809,32.0023,32.0023,15000.0
2008-06-12 11:35:00,32.61,32.68,32.6,32.68,14500.0,32.0121,32.0809,32.0023,32.0809,14500.0
2008-06-12 11:40:00,32.68,32.7,32.6,32.6,21100.0,32.0809,32.1005,32.0023,32.0023,21100.0
2008-06-12 11:45:00,32.61,32.69,32.57,32.59,19500.0,32.0121,32.0907,31.9729,31.9925,19500.0
2008-06-12 11:50:00,32.6,32.65,32.56,32.56,15500.0,32.0023,32.0514,31.9631,31.9631,15500.0
2008-06-12 11:55:00,32.55,32.62,32.54,32.54,16300.0,31.9532,32.022,31.9434,31.9434,16300.0
2008-06-12 12:00:00,32.54,32.61,32.54,32.55,16500.0,31.9434,32.0121,31.9434,31.9532,16500.0
2008-06-12 12:05:00,32.56,32.63,32.55,32.57,15500.0,31.9631,32.0318,31.9532,31.9729,15500.0
2008-06-12 12:10:00,32.58,32.65,32.55,32.55,21200.0,31.9827,32.0514,31.9532,31.9532,21200.0
2008-06-12 12:15:00,32.56,32.61,32.47,32.5,29100.0,31.9631,32.0121,31.8747,31.9042,29100.0
2008-06-12 12:20:00,32.5,32.53,32.46,32.46,14300.0,31.9042,31.9336,31.8649,31.8649,14300.0
2008-06-12 12:25:00,32.47,32.55,32.47,32.49,18500.0,31.8747,31.9532,31.8747,31.8943,18500.0
2008-06-12 12:30:00,32.5,32.55,32.47,32.55,19300.0,31.9042,31.9532,31.8747,31.9532,19300.0
2008-06-12 12:35:00,32.53,32.57,32.5,32.54,20000.0,31.9336,31.9729,31.9042,31.9434,20000.0
2008-06-12 12:40:00,32.55,32.59,32.55,32.57,9100.0,31.9532,31.9925,31.9532,31.9729,9100.0
2008-06-12 12:45:00,32.59,32.6,32.56,32.6,15400.0,31.9925,32.0023,31.9631,32.0023,15400.0
2008-06-12 12:50:00,32.6,32.6,32.56,32.57,13200.0,32.0023,32.0023,31.9631,31.9729,13200.0
2008-06-12 12:55:00,32.57,32.6,32.55,32.55,8300.0,31.9729,32.0023,31.9532,31.9532,8300.0
2008-06-12 13:00:00,32.57,32.6,32.57,32.59,11200.0,31.9729,32.0023,31.9729,31.9925,11200.0
2008-06-12 13:05:00,32.59,32.6,32.54,32.58,18100.0,31.9925,32.0023,31.9434,31.9827,18100.0
2008-06-12 13:10:00,32.58,32.6,32.54,32.6,11700.0,31.9827,32.0023,31.9434,32.0023,11700.0
2008-06-12 13:15:00,32.6,32.62,32.58,32.62,18300.0,32.0023,32.022,31.9827,32.022,18300.0
2008-06-12 13:20:00,32.62,32.65,32.62,32.64,16200.0,32.022,32.0514,32.022,32.0416,16200.0
2008-06-12 13:25:00,32.64,32.7,32.64,32.67,9600.0,32.0416,32.1005,32.0416,32.071,9600.0
2008-06-12 13:30:00,32.68,32.7,32.62,32.62,18600.0,32.0809,32.1005,32.022,32.022,18600.0
2008-06-12 13:35:00,32.64,32.74,32.64,32.72,14300.0,32.0416,32.1398,32.0416,32.1201,14300.0
2008-06-12 13:40:00,32.71,32.72,32.62,32.66,10600.0,32.1103,32.1201,32.022,32.0612,10600.0
2008-06-12 13:45:00,32.66,32.7,32.57,32.57,11700.0,32.0612,32.1005,31.9729,31.9729,11700.0
2008-06-12 13:50:00,32.57,32.6,32.55,32.59,36700.0,31.9729,32.0023,31.9532,31.9925,36700.0
2008-06-12 13:55:00,32.58,32.65,32.57,32.63,13300.0,31.9827,32.0514,31.9729,32.0318,13300.0
2008-06-12 14:00:00,32.62,32.68,32.55,32.55,15200.0,32.022,32.0809,31.9532,31.9532,15200.0
2008-06-12 14:05:00,32.55,32.64,32.55,32.62,13900.0,31.9532,32.0416,31.9532,32.022,13900.0
2008-06-12 14:10:00,32.64,32.68,32.57,32.57,20300.0,32.0416,32.0809,31.9729,31.9729,20300.0
2008-06-12 14:15:00,32.59,32.69,32.58,32.6,17700.0,31.9925,32.0907,31.9827,32.0023,17700.0
2008-06-12 14:20:00,32.6,32.69,32.6,32.61,11800.0,32.0023,32.0907,32.0023,32.0121,11800.0
2008-06-12 14:25:00,32.63,32.69,32.56,32.59,19100.0,32.0318,32.0907,31.9631,31.9925,19100.0
2008-06-12 14:30:00,32.58,32.69,32.58,32.67,20100.0,31.9827,32.0907,31.9827,32.071,20100.0
2008-06-12 14:35:00,32.67,32.74,32.58,32.64,28100.0,32.071,32.1398,31.9827,32.0416,28100.0
2008-06-12 14:40:00,32.64,32.74,32.62,32.63,24100.0,32.0416,32.1398,32.022,32.0318,24100.0
2008-06-12 14:45:00,32.64,32.72,32.54,32.55,36600.0,32.0416,32.1201,31.9434,31.9532,36600.0
2008-06-12 14:50:00,32.55,32.6,32.53,32.6,37600.0,31.9532,32.0023,31.9336,32.0023,37600.0
2008-06-12 14:55:00,32.61,32.72,32.6,32.69,40900.0,32.0121,32.1201,32.0023,32.0907,40900.0
2008-06-12 15:00:00,32.7,32.75,32.61,32.65,37400.0,32.1005,32.1496,32.0121,32.0514,37400.0
2008-06-12 15:05:00,32.65,32.7,32.64,32.67,56300.0,32.0514,32.1005,32.0416,32.071,56300.0
2008-06-12 15:10:00,32.68,32.74,32.64,32.65,71200.0,32.0809,32.1398,32.0416,32.0514,71200.0
2008-06-12 15:15:00,32.65,32.72,32.63,32.67,55900.0,32.0514,32.1201,32.0318,32.071,55900.0
2008-06-12 15:20:00,32.68,32.73,32.65,32.65,57300.0,32.0809,32.1299,32.0514,32.0514,57300.0
2008-06-12 15:25:00,32.65,32.7,32.51,32.55,49700.0,32.0514,32.1005,31.914,31.9532,49700.0
2008-06-12 15:30:00,32.55,32.62,32.54,32.56,59100.0,31.9532,32.022,31.9434,31.9631,59100.0
2008-06-12 15:35:00,32.56,32.66,32.51,32.56,68600.0,31.9631,32.0612,31.914,31.9631,68600.0
2008-06-12 15:40:00,32.56,32.62,32.55,32.6,48700.0,31.9631,32.022,31.9532,32.0023,48700.0
2008-06-12 15:45:00,32.61,32.75,32.59,32.6,54200.0,32.0121,32.1496,31.9925,32.0023,54200.0
2008-06-12 15:50:00,32.6,32.72,32.5,32.53,72600.0,32.0023,32.1201,31.9042,31.9336,72600.0
2008-06-12 15:55:00,32.54,32.64,32.48,32.51,77700.0,31.9434,32.0416,31.8845,31.914,77700.0
2008-06-13 09:30:00,32.71,33.18,32.71,33.1,37000.0,32.1103,32.5717,32.1103,32.4932,37000.0
2008-06-13 09:35:00,33.08,33.1,32.92,32.95,23300.0,32.4735,32.4932,32.3165,32.3459,23300.0
2008-06-13 09:40:00,32.96,33.08,32.81,32.83,11500.0,32.3557,32.4735,32.2085,32.2281,11500.0
2008-06-13 09:45:00,32.81,32.81,32.66,32.78,15200.0,32.2085,32.2085,32.0612,32.179,15200.0
2008-06-13 09:50:00,32.77,32.78,32.68,32.72,37600.0,32.1692,32.179,32.0809,32.1201,37600.0
2008-06-13 09:55:00,32.74,32.91,32.67,32.9,31400.0,32.1398,32.3066,32.071,32.2968,31400.0
2008-06-13 10:00:00,32.9,33.03,32.87,33.0,28800.0,32.2968,32.4244,32.2674,32.395,28800.0
2008-06-13 10:05:00,33.02,33.2,33.02,33.18,22600.0,32.4146,32.5913,32.4146,32.5717,22600.0
2008-06-13 10:10:00,33.13,33.24,33.03,33.13,20000.0,32.5226,32.6306,32.4244,32.5226,20000.0
2008-06-13 10:15:00,33.11,33.2,33.07,33.09,12500.0,32.503,32.5913,32.4637,32.4833,12500.0
2008-06-13 10:20:00,33.11,33.12,32.96,32.98,11300.0,32.503,32.5128,32.3557,32.3754,11300.0
2008-06-13 10:25:00,32.99,33.03,32.97,32.98,13300.0,32.3852,32.4244,32.3655,32.3754,13300.0
2008-06-13 10:30:00,33.0,33.03,32.96,32.99,13400.0,32.395,32.4244,32.3557,32.3852,13400.0
2008-06-13 10:35:00,32.97,32.97,32.85,32.85,27500.0,32.3655,32.3655,32.2477,32.2477,27500.0
2008-06-13 10:40:00,32.86,32.9,32.81,32.89,13400.0,32.2576,32.2968,32.2085,32.287,13400.0
2008-06-13 10:45:00,32.89,32.99,32.89,32.9,25600.0,32.287,32.3852,32.287,32.2968,25600.0
2008-06-13 10:50:00,32.91,32.96,32.84,32.89,21400.0,32.3066,32.3557,32.2379,32.287,21400.0
2008-06-13 10:55:00,32.9,32.9,32.7,32.83,47800.0,32.2968,32.2968,32.1005,32.2281,47800.0
2008-06-13 11:00:00,32.83,32.88,32.83,32.85,33000.0,32.2281,32.2772,32.2281,32.2477,33000.0
2008-06-13 11:05:00,32.85,32.87,32.79,32.83,22900.0,32.2477,32.2674,32.1888,32.2281,22900.0
2008-06-13 11:10:00,32.83,32.89,32.8,32.85,34700.0,32.2281,32.287,32.1987,32.2477,34700.0
2008-06-13 11:15:00,32.86,32.86,32.77,32.83,25800.0,32.2576,32.2576,32.1692,32.2281,25800.0
2008-06-13 11:20:00,32.83,32.86,32.81,32.85,16400.0,32.2281,32.2576,32.2085,32.2477,16400.0
2008-06-13 11:25:00,32.85,32.88,32.81,32.83,14200.0,32.2477,32.2772,32.2085,32.2281,14200.0
2008-06-13 11:30:00,32.85,32.85,32.77,32.84,14900.0,32.2477,32.2477,32.1692,32.2379,14900.0
2008-06-13 11:35:00,32.85,32.86,32.8,32.8,10500.0,32.2477,32.2576,32.1987,32.1987,10500.0
2008-06-13 11:40:00,32.81,32.83,32.75,32.77,36400.0,32.2085,32.2281,32.1496,32.1692,36400.0
2008-06-13 11:45:00,32.78,32.85,32.77,32.85,30200.0,32.179,32.2477,32.1692,32.2477,30200.0
2008-06-13 11:50:00,32.85,32.9,32.8,32.9,32700.0,32.2477,32.2968,32.1987,32.2968,32700.0
2008-06-13 11:55:00,32.88,32.9,32.8,32.87,46900.0,32.2772,32.2968,32.1987,32.2674,46900.0
2008-06-13 12:00:00,32.85,33.0,32.85,32.97,12900.0,32.2477,32.395,32.2477,32.3655,12900.0
2008-06-13 12:05:00,32.96,32.97,32.81,32.86,60500.0,32.3557,32.3655,32.2085,32.2576,60500.0
2008-06-13 12:10:00,32.86,32.9,32.83,32.9,45500.0,32.2576,32.2968,32.2281,32.2968,45500.0
2008-06-13 12:15:00,32.89,32.98,32.89,32.9,11700.0,32.287,32.3754,32.287,32.2968,11700.0
2008-06-13 12:20:00,32.91,32.91,32.83,32.84,16600.0,32.3066,32.3066,32.2281,32.2379,16600.0
2008-06-13 12:25:00,32.84,32.91,32.84,32.88,5900.0,32.2379,32.3066,32.2379,32.2772,5900.0
2008-06-13 12:30:00,32.88,32.91,32.85,32.85,18000.0,32.2772,32.3066,32.2477,32.2477,18000.0
2008-06-13 12:35:00,32.86,32.86,32.71,32.71,17100.0,32.2576,32.2576,32.1103,32.1103,17100.0
2008-06-13 12:40:00,32.72,32.76,32.64,32.75,15400.0,32.1201,32.1594,32.0416,32.1496,15400.0
2008-06-13 12:45:00,32.75,32.75,32.72,32.72,6400.0,32.1496,32.1496,32.1201,32.1201,6400.0
2008-06-13 12:50:00,32.71,32.75,32.68,32.74,14300.0,32.1103,32.1496,32.0809,32.1398,14300.0
2008-06-13 12:55:00,32.74,32.77,32.71,32.74,11000.0,32.1398,32.1692,32.1103,32.1398,11000.0
2008-06-13 13:00:00,32.73,32.75,32.66,32.68,10200.0,32.1299,32.1496,32.0612,32.0809,10200.0
2008-06-13 13:05:00,32.68,32.72,32.65,32.65,6300.0,32.0809,32.1201,32.0514,32.0514,6300.0
2008-06-13 13:10:00,32.66,32.76,32.65,32.75,13300.0,32.0612,32.1594,32.0514,32.1496,13300.0
2008-06-13 13:15:00,32.76,32.77,32.73,32.77,11400.0,32.1594,32.1692,32.1299,32.1692,11400.0
2008-06-13 13:20:00,32.77,32.91,32.74,32.87,18400.0,32.1692,32.3066,32.1398,32.2674,18400.0
2008-06-13 13:25:00,32.88,32.93,32.86,32.89,16700.0,32.2772,32.3263,32.2576,32.287,16700.0
2008-06-13 13:30:00,32.88,32.89,32.79,32.81,7500.0,32.2772,32.287,32.1888,32.2085,7500.0
2008-06-13 13:35:00,32.83,32.83,32.75,32.76,5600.0,32.2281,32.2281,32.1496,32.1594,5600.0
2008-06-13 13:40:00,32.77,32.77,32.7,32.74,11100.0,32.1692,32.1692,32.1005,32.1398,11100.0
2008-06-13 13:45:00,32.75,32.75,32.63,32.73,11300.0,32.1496,32.1496,32.0318,32.1299,11300.0
2008-06-13 13:50:00,32.73,32.82,32.72,32.77,21800.0,32.1299,32.2183,32.1201,32.1692,21800.0
2008-06-13 13:55:00,32.76,32.78,32.75,32.78,6700.0,32.1594,32.179,32.1496,32.179,6700.0
2008-06-13 14:00:00,32.78,32.78,32.67,32.67,24000.0,32.179,32.179,32.071,32.071,24000.0
2008-06-13 14:05:00,32.67,32.67,32.61,32.62,6800.0,32.071,32.071,32.0121,32.022,6800.0
2008-06-13 14:10:00,32.63,32.72,32.63,32.71,11700.0,32.0318,32.1201,32.0318,32.1103,11700.0
2008-06-13 14:15:00,32.7,32.88,32.68,32.87,11400.0,32.1005,32.2772,32.0809,32.2674,11400.0
2008-06-13 14:20:00,32.86,32.87,32.8,32.83,13300.0,32.2576,32.2674,32.1987,32.2281,13300.0
2008-06-13 14:25:00,32.83,32.94,32.79,32.92,41500.0,32.2281,32.3361,32.1888,32.3165,41500.0
2008-06-13 14:30:00,32.9,32.99,32.89,32.97,27000.0,32.2968,32.3852,32.287,32.3655,27000.0
2008-06-13 14:35:00,32.96,32.98,32.93,32.94,26800.0,32.3557,32.3754,32.3263,32.3361,26800.0
2008-06-13 14:40:00,32.96,33.08,32.93,33.08,49900.0,32.3557,32.4735,32.3263,32.4735,49900.0
2008-06-13 14:45:00,33.08,33.1,33.03,33.1,33700.0,32.4735,32.4932,32.4244,32.4932,33700.0
2008-06-13 14:50:00,33.1,33.14,33.03,33.1,24600.0,32.4932,32.5324,32.4244,32.4932,24600.0
2008-06-13 14:55:00,33.11,33.16,33.1,33.13,35300.0,32.503,32.5521,32.4932,32.5226,35300.0
2008-06-13 15:00:00,33.13,33.21,33.12,33.18,35600.0,32.5226,32.6011,32.5128,32.5717,35600.0
2008-06-13 15:05:00,33.18,33.2,33.12,33.12,40400.0,32.5717,32.5913,32.5128,32.5128,40400.0
2008-06-13 15:10:00,33.12,33.16,33.04,33.06,34400.0,32.5128,32.5521,32.4343,32.4539,34400.0
2008-06-13 15:15:00,33.06,33.16,33.06,33.08,20200.0,32.4539,32.5521,32.4539,32.4735,20200.0
2008-06-13 15:20:00,33.08,33.22,33.08,33.2,11900.0,32.4735,32.611,32.4735,32.5913,11900.0
2008-06-13 15:25:00,33.21,33.21,33.11,33.13,14100.0,32.6011,32.6011,32.503,32.5226,14100.0
2008-06-13 15:30:00,33.13,33.19,33.12,33.13,28900.0,32.5226,32.5815,32.5128,32.5226,28900.0
2008-06-13 15:35:00,33.14,33.32,33.12,33.31,34300.0,32.5324,32.7091,32.5128,32.6993,34300.0
2008-06-13 15:40:00,33.32,33.38,33.28,33.3,40200.0,32.7091,32.768,32.6699,32.6895,40200.0
2008-06-13 15:45:00,33.29,33.39,33.26,33.29,42600.0,32.6797,32.7778,32.6502,32.6797,42600.0
2008-06-13 15:50:00,33.29,33.3,33.24,33.25,43200.0,32.6797,32.6895,32.6306,32.6404,43200.0
2008-06-13 15:55:00,33.25,33.34,33.18,33.34,66700.0,32.6404,32.7288,32.5717,32.7288,66700.0
2008-06-16 09:30:00,33.28,33.38,33.23,33.25,29000.0,32.6699,32.768,32.6208,32.6404,29000.0
2008-06-16 09:35:00,33.25,33.25,33.09,33.09,20900.0,32.6404,32.6404,32.4833,32.4833,20900.0
2008-06-16 09:40:00,33.15,33.15,32.81,32.83,32000.0,32.5422,32.5422,32.2085,32.2281,32000.0
2008-06-16 09:45:00,32.83,32.86,32.61,32.86,53600.0,32.2281,32.2576,32.0121,32.2576,53600.0
2008-06-16 09:50:00,32.86,33.08,32.84,33.06,24900.0,32.2576,32.4735,32.2379,32.4539,24900.0
2008-06-16 09:55:00,33.08,33.4,33.04,33.23,40600.0,32.4735,32.7877,32.4343,32.6208,40600.0
2008-06-16 10:00:00,33.23,33.34,33.1,33.31,11100.0,32.6208,32.7288,32.4932,32.6993,11100.0
2008-06-16 10:05:00,33.33,33.42,33.29,33.35,15200.0,32.7189,32.8073,32.6797,32.7386,15200.0
2008-06-16 10:10:00,33.4,33.4,33.33,33.34,9900.0,32.7877,32.7877,32.7189,32.7288,9900.0
2008-06-16 10:15:00,33.38,33.45,33.36,33.44,12500.0,32.768,32.8367,32.7484,32.8269,12500.0
2008-06-16 10:20:00,33.47,33.47,33.35,33.37,15800.0,32.8564,32.8564,32.7386,32.7582,15800.0
2008-06-16 10:25:00,33.37,33.37,33.25,33.29,6000.0,32.7582,32.7582,32.6404,32.6797,6000.0
2008-06-16 10:30:00,33.28,33.32,33.25,33.32,9200.0,32.6699,32.7091,32.6404,32.7091,9200.0
2008-06-16 10:35:00,33.32,33.44,33.31,33.44,13200.0,32.7091,32.8269,32.6993,32.8269,13200.0
2008-06-16 10:40:00,33.45,33.45,33.35,33.4,7700.0,32.8367,32.8367,32.7386,32.7877,7700.0
2008-06-16 10:45:00,33.4,33.42,33.25,33.4,25300.0,32.7877,32.8073,32.6404,32.7877,25300.0
2008-06-16 10:50:00,33.43,33.73,33.43,33.7,34000.0,32.8171,33.1116,32.8171,33.0822,34000.0
2008-06-16 10:55:00,33.68,33.96,33.67,33.86,56700.0,33.0625,33.3374,33.0527,33.2392,56700.0
2008-06-16 11:00:00,33.86,33.88,33.75,33.79,16800.0,33.2392,33.2589,33.1312,33.1705,16800.0
2008-06-16 11:05:00,33.81,33.81,33.76,33.76,8600.0,33.1901,33.1901,33.1411,33.1411,8600.0
2008-06-16 11:10:00,33.78,33.87,33.77,33.82,8700.0,33.1607,33.249,33.1509,33.2,8700.0
2008-06-16 11:15:00,33.83,33.9,33.81,33.82,19800.0,33.2098,33.2785,33.1901,33.2,19800.0
2008-06-16 11:20:00,33.86,34.0,33.8,33.94,61500.0,33.2392,33.3767,33.1803,33.3178,61500.0
2008-06-16 11:25:00,33.94,34.01,33.88,33.96,53100.0,33.3178,33.3865,33.2589,33.3374,53100.0
2008-06-16 11:30:00,33.98,34.18,33.97,34.14,36400.0,33.357,33.5534,33.3472,33.5141,36400.0
2008-06-16 11:35:00,34.14,34.18,34.1,34.1,25300.0,33.5141,33.5534,33.4748,33.4748,25300.0
2008-06-16 11:40:00,34.1,34.21,34.07,34.18,27000.0,33.4748,33.5828,33.4454,33.5534,27000.0
2008-06-16 11:45:00,34.18,34.21,34.17,34.21,12600.0,33.5534,33.5828,33.5435,33.5828,12600.0
2008-06-16 11:50:00,34.21,34.25,34.17,34.19,29900.0,33.5828,33.6221,33.5435,33.5632,29900.0
2008-06-16 11:55:00,34.21,34.23,34.19,34.22,22800.0,33.5828,33.6024,33.5632,33.5926,22800.0
2008-06-16 12:00:00,34.22,34.23,34.0,34.0,52000.0,33.5926,33.6024,33.3767,33.3767,52000.0
2008-06-16 12:05:00,34.03,34.05,34.0,34.04,10400.0,33.4061,33.4257,33.3767,33.4159,10400.0
2008-06-16 12:10:00,34.04,34.04,33.9,33.91,40400.0,33.4159,33.4159,33.2785,33.2883,40400.0
2008-06-16 12:15:00,33.91,33.92,33.86,33.88,16000.0,33.2883,33.2981,33.2392,33.2589,16000.0
2008-06-16 12:20:00,33.89,33.92,33.85,33.87,17900.0,33.2687,33.2981,33.2294,33.249,17900.0
2008-06-16 12:25:00,33.88,33.89,33.84,33.84,15600.0,33.2589,33.2687,33.2196,33.2196,15600.0
2008-06-16 12:30:00,33.85,33.86,33.84,33.85,10800.0,33.2294,33.2392,33.2196,33.2294,10800.0
2008-06-16 12:35:00,33.85,33.85,33.82,33.82,25500.0,33.2294,33.2294,33.2,33.2,25500.0
2008-06-16 12:40:00,33.83,33.84,33.81,33.83,11100.0,33.2098,33.2196,33.1901,33.2098,11100.0
2008-06-16 12:45:00,33.83,33.85,33.81,33.84,14700.0,33.2098,33.2294,33.1901,33.2196,14700.0
2008-06-16 12:50:00,33.84,33.86,33.82,33.85,29100.0,33.2196,33.2392,33.2,33.2294,29100.0
2008-06-16 12:55:00,33.85,33.85,33.78,33.84,30900.0,33.2294,33.2294,33.1607,33.2196,30900.0
2008-06-16 13:00:00,33.83,33.85,33.75,33.82,11900.0,33.2098,33.2294,33.1312,33.2,11900.0
2008-06-16 13:05:00,33.82,33.82,33.7,33.73,17400.0,33.2,33.2,33.0822,33.1116,17400.0
2008-06-16 13:10:00,33.74,33.75,33.7,33.72,7300.0,33.1214,33.1312,33.0822,33.1018,7300.0
2008-06-16 13:15:00,33.74,33.76,33.7,33.75,10100.0,33.1214,33.1411,33.0822,33.1312,10100.0
2008-06-16 13:20:00,33.75,33.77,33.62,33.68,19700.0,33.1312,33.1509,33.0036,33.0625,19700.0
2008-06-16 13:25:00,33.7,33.76,33.65,33.75,10000.0,33.0822,33.1411,33.0331,33.1312,10000.0
2008-06-16 13:30:00,33.79,33.84,33.75,33.83,27900.0,33.1705,33.2196,33.1312,33.2098,27900.0
2008-06-16 13:35:00,33.83,33.85,33.81,33.84,27500.0,33.2098,33.2294,33.1901,33.2196,27500.0
2008-06-16 13:40:00,33.84,33.87,33.8,33.85,43800.0,33.2196,33.249,33.1803,33.2294,43800.0
2008-06-16 13:45:00,33.85,33.88,33.82,33.88,25900.0,33.2294,33.2589,33.2,33.2589,25900.0
2008-06-16 13:50:00,33.88,33.9,33.86,33.88,10200.0,33.2589,33.2785,33.2392,33.2589,10200.0
2008-06-16 13:55:00,33.88,33.91,33.87,33.9,14500.0,33.2589,33.2883,33.249,33.2785,14500.0
2008-06-16 14:00:00,33.9,33.91,33.88,33.89,14700.0,33.2785,33.2883,33.2589,33.2687,14700.0
2008-06-16 14:05:00,33.9,34.0,33.88,34.0,57500.0,33.2785,33.3767,33.2589,33.3767,57500.0
2008-06-16 14:10:00,34.0,34.12,33.99,34.07,81100.0,33.3767,33.4945,33.3668,33.4454,81100.0
2008-06-16 14:15:00,34.06,34.14,34.02,34.09,45600.0,33.4356,33.5141,33.3963,33.465,45600.0
2008-06-16 14:20:00,34.11,34.13,34.1,34.1,20800.0,33.4846,33.5043,33.4748,33.4748,20800.0
2008-06-16 14:25:00,34.12,34.12,34.07,34.09,23900.0,33.4945,33.4945,33.4454,33.465,23900.0
2008-06-16 14:30:00,34.09,34.1,34.08,34.09,11000.0,33.465,33.4748,33.4552,33.465,11000.0
2008-06-16 14:35:00,34.09,34.17,34.08,34.15,33400.0,33.465,33.5435,33.4552,33.5239,33400.0
2008-06-16 14:40:00,34.15,34.17,34.14,34.16,12200.0,33.5239,33.5435,33.5141,33.5337,12200.0
2008-06-16 14:45:00,34.17,34.19,34.16,34.17,10100.0,33.5435,33.5632,33.5337,33.5435,10100.0
2008-06-16 14:50:00,34.19,34.19,34.1,34.13,22100.0,33.5632,33.5632,33.4748,33.5043,22100.0
2008-06-16 14:55:00,34.11,34.13,33.93,33.95,71300.0,33.4846,33.5043,33.3079,33.3276,71300.0
2008-06-16 15:00:00,33.96,33.97,33.94,33.94,26700.0,33.3374,33.3472,33.3178,33.3178,26700.0
2008-06-16 15:05:00,33.95,33.96,33.88,33.9,40000.0,33.3276,33.3374,33.2589,33.2785,40000.0
2008-06-16 15:10:00,33.9,33.91,33.78,33.81,79800.0,33.2785,33.2883,33.1607,33.1901,79800.0
2008-06-16 15:15:00,33.83,33.87,33.77,33.8,52300.0,33.2098,33.249,33.1509,33.1803,52300.0
2008-06-16 15:20:00,33.8,33.81,33.76,33.81,40300.0,33.1803,33.1901,33.1411,33.1901,40300.0
2008-06-16 15:25:00,33.81,33.86,33.79,33.84,23200.0,33.1901,33.2392,33.1705,33.2196,23200.0
2008-06-16 15:30:00,33.84,33.86,33.77,33.8,40100.0,33.2196,33.2392,33.1509,33.1803,40100.0
2008-06-16 15:35:00,33.8,33.8,33.77,33.77,46900.0,33.1803,33.1803,33.1509,33.1509,46900.0
2008-06-16 15:40:00,33.78,33.81,33.73,33.75,54000.0,33.1607,33.1901,33.1116,33.1312,54000.0
2008-06-16 15:45:00,33.73,33.76,33.72,33.72,31900.0,33.1116,33.1411,33.1018,33.1018,31900.0
2008-06-16 15:50:00,33.72,33.8,33.72,33.75,62600.0,33.1018,33.1803,33.1018,33.1312,62600.0
2008-06-16 15:55:00,33.75,33.76,33.62,33.69,81300.0,33.1312,33.1411,33.0036,33.0723,81300.0
2008-06-17 09:30:00,34.13,34.23,33.9,33.91,23600.0,33.5043,33.6024,33.2785,33.2883,23600.0
2008-06-17 09:35:00,33.91,34.0,33.8,33.84,15600.0,33.2883,33.3767,33.1803,33.2196,15600.0
2008-06-17 09:40:00,33.81,33.81,33.54,33.63,24800.0,33.1901,33.1901,32.9251,33.0134,24800.0
2008-06-17 09:45:00,33.67,33.76,33.58,33.72,19500.0,33.0527,33.1411,32.9644,33.1018,19500.0
2008-06-17 09:50:00,33.69,33.74,33.69,33.7,16300.0,33.0723,33.1214,33.0723,33.0822,16300.0
2008-06-17 09:55:00,33.7,33.7,33.65,33.69,19500.0,33.0822,33.0822,33.0331,33.0723,19500.0
2008-06-17 10:00:00,33.67,33.71,33.66,33.7,22200.0,33.0527,33.092,33.0429,33.0822,22200.0
2008-06-17 10:05:00,33.7,33.72,33.55,33.56,73200.0,33.0822,33.1018,32.9349,32.9447,73200.0
2008-06-17 10:10:00,33.56,33.61,33.51,33.53,39700.0,32.9447,32.9938,32.8956,32.9153,39700.0
2008-06-17 10:15:00,33.54,33.6,33.51,33.59,15900.0,32.9251,32.984,32.8956,32.9742,15900.0
2008-06-17 10:20:00,33.59,33.59,33.48,33.54,28100.0,32.9742,32.9742,32.8662,32.9251,28100.0
2008-06-17 10:25:00,33.52,33.57,33.5,33.57,15700.0,32.9055,32.9545,32.8858,32.9545,15700.0
2008-06-17 10:30:00,33.57,33.74,33.56,33.71,20200.0,32.9545,33.1214,32.9447,33.092,20200.0
2008-06-17 10:35:00,33.71,33.72,33.64,33.67,9900.0,33.092,33.1018,33.0233,33.0527,9900.0
2008-06-17 10:40:00,33.68,33.75,33.64,33.68,8600.0,33.0625,33.1312,33.0233,33.0625,8600.0
2008-06-17 10:45:00,33.67,33.68,33.6,33.63,8000.0,33.0527,33.0625,32.984,33.0134,8000.0
2008-06-17 10:50:00,33.64,33.74,33.63,33.69,7900.0,33.0233,33.1214,33.0134,33.0723,7900.0
2008-06-17 10:55:00,33.7,33.77,33.68,33.7,21700.0,33.0822,33.1509,33.0625,33.0822,21700.0
2008-06-17 11:00:00,33.68,33.72,33.68,33.7,15000.0,33.0625,33.1018,33.0625,33.0822,15000.0
2008-06-17 11:05:00,33.71,33.72,33.7,33.7,15900.0,33.092,33.1018,33.0822,33.0822,15900.0
2008-06-17 11:10:00,33.71,33.74,33.7,33.74,20900.0,33.092,33.1214,33.0822,33.1214,20900.0
2008-06-17 11:15:00,33.72,33.74,33.59,33.59,57600.0,33.1018,33.1214,32.9742,32.9742,57600.0
2008-06-17 11:20:00,33.65,33.7,33.45,33.6,213200.0,33.0331,33.0822,32.8367,32.984,213200.0
2008-06-17 11:25:00,33.44,33.48,33.3,33.33,42100.0,32.8269,32.8662,32.6895,32.7189,42100.0
2008-06-17 11:30:00,33.33,33.4,33.28,33.4,25700.0,32.7189,32.7877,32.6699,32.7877,25700.0
2008-06-17 11:35:00,33.41,33.43,33.38,33.39,19600.0,32.7975,32.8171,32.768,32.7778,19600.0
2008-06-17 11:40:00,33.41,33.44,33.35,33.39,14500.0,32.7975,32.8269,32.7386,32.7778,14500.0
2008-06-17 11:45:00,33.39,33.48,33.37,33.46,20400.0,32.7778,32.8662,32.7582,32.8466,20400.0
2008-06-17 11:50:00,33.47,33.48,33.42,33.46,10200.0,32.8564,32.8662,32.8073,32.8466,10200.0
2008-06-17 11:55:00,33.47,33.5,33.38,33.5,25600.0,32.8564,32.8858,32.768,32.8858,25600.0
2008-06-17 12:00:00,33.5,33.52,33.49,33.52,6900.0,32.8858,32.9055,32.876,32.9055,6900.0
2008-06-17 12:05:00,33.52,33.55,33.5,33.55,11700.0,32.9055,32.9349,32.8858,32.9349,11700.0
2008-06-17 12:10:00,33.55,33.56,33.52,33.53,7000.0,32.9349,32.9447,32.9055,32.9153,7000.0
2008-06-17 12:15:00,33.54,33.6,33.5,33.6,18400.0,32.9251,32.984,32.8858,32.984,18400.0
2008-06-17 12:20:00,33.59,33.61,33.58,33.59,8000.0,32.9742,32.9938,32.9644,32.9742,8000.0
2008-06-17 12:25:00,33.6,33.69,33.58,33.65,52700.0,32.984,33.0723,32.9644,33.0331,52700.0
2008-06-17 12:30:00,33.64,33.71,33.63,33.68,27100.0,33.0233,33.092,33.0134,33.0625,27100.0
2008-06-17 12:35:00,33.67,33.67,33.6,33.65,65400.0,33.0527,33.0527,32.984,33.0331,65400.0
2008-06-17 12:40:00,33.65,33.66,33.65,33.66,15900.0,33.0331,33.0429,33.0331,33.0429,15900.0
2008-06-17 12:45:00,33.66,33.75,33.65,33.73,17300.0,33.0429,33.1312,33.0331,33.1116,17300.0
2008-06-17 12:50:00,33.73,33.85,33.67,33.81,37600.0,33.1116,33.2294,33.0527,33.1901,37600.0
2008-06-17 12:55:00,33.81,33.87,33.78,33.81,18500.0,33.1901,33.249,33.1607,33.1901,18500.0
2008-06-17 13:00:00,33.8,33.8,33.73,33.73,13300.0,33.1803,33.1803,33.1116,33.1116,13300.0
2008-06-17 13:05:00,33.73,33.83,33.71,33.83,21500.0,33.1116,33.2098,33.092,33.2098,21500.0
2008-06-17 13:10:00,33.82,33.85,33.81,33.84,9000.0,33.2,33.2294,33.1901,33.2196,9000.0
2008-06-17 13:15:00,33.84,33.93,33.84,33.89,21900.0,33.2196,33.3079,33.2196,33.2687,21900.0
2008-06-17 13:20:00,33.89,33.96,33.87,33.95,27600.0,33.2687,33.3374,33.249,33.3276,27600.0
2008-06-17 13:25:00,33.95,33.96,33.92,33.96,15600.0,33.3276,33.3374,33.2981,33.3374,15600.0
2008-06-17 13:30:00,33.95,33.96,33.9,33.93,18800.0,33.3276,33.3374,33.2785,33.3079,18800.0
2008-06-17 13:35:00,33.93,33.95,33.92,33.93,8000.0,33.3079,33.3276,33.2981,33.3079,8000.0
2008-06-17 13:40:00,33.92,33.93,33.89,33.91,12600.0,33.2981,33.3079,33.2687,33.2883,12600.0
2008-06-17 13:45:00,33.91,33.92,33.85,33.86,16500.0,33.2883,33.2981,33.2294,33.2392,16500.0
2008-06-17 13:50:00,33.85,33.86,33.82,33.83,9700.0,33.2294,33.2392,33.2,33.2098,9700.0
2008-06-17 13:55:00,33.83,33.91,33.83,33.91,13700.0,33.2098,33.2883,33.2098,33.2883,13700.0
2008-06-17 14:00:00,33.89,33.94,33.89,33.94,11600.0,33.2687,33.3178,33.2687,33.3178,11600.0
2008-06-17 14:05:00,33.93,33.94,33.92,33.93,12900.0,33.3079,33.3178,33.2981,33.3079,12900.0
2008-06-17 14:10:00,33.94,33.94,33.86,33.9,16600.0,33.3178,33.3178,33.2392,33.2785,16600.0
2008-06-17 14:15:00,33.87,33.89,33.82,33.83,14600.0,33.249,33.2687,33.2,33.2098,14600.0
2008-06-17 14:20:00,33.84,33.86,33.81,33.81,8700.0,33.2196,33.2392,33.1901,33.1901,8700.0
2008-06-17 14:25:00,33.81,33.82,33.77,33.77,8100.0,33.1901,33.2,33.1509,33.1509,8100.0
2008-06-17 14:30:00,33.78,33.85,33.7,33.7,44900.0,33.1607,33.2294,33.0822,33.0822,44900.0
2008-06-17 14:35:00,33.7,33.76,33.69,33.72,12000.0,33.0822,33.1411,33.0723,33.1018,12000.0
2008-06-17 14:40:00,33.7,33.77,33.7,33.76,12000.0,33.0822,33.1509,33.0822,33.1411,12000.0
2008-06-17 14:45:00,33.76,33.78,33.75,33.78,18400.0,33.1411,33.1607,33.1312,33.1607,18400.0
2008-06-17 14:50:00,33.78,33.83,33.76,33.82,19700.0,33.1607,33.2098,33.1411,33.2,19700.0
2008-06-17 14:55:00,33.79,33.85,33.79,33.81,10100.0,33.1705,33.2294,33.1705,33.1901,10100.0
2008-06-17 15:00:00,33.82,33.83,33.78,33.8,12800.0,33.2,33.2098,33.1607,33.1803,12800.0
2008-06-17 15:05:00,33.79,33.83,33.78,33.8,8100.0,33.1705,33.2098,33.1607,33.1803,8100.0
2008-06-17 15:10:00,33.81,33.85,33.8,33.84,20800.0,33.1901,33.2294,33.1803,33.2196,20800.0
2008-06-17 15:15:00,33.84,33.84,33.76,33.78,19200.0,33.2196,33.2196,33.1411,33.1607,19200.0
2008-06-17 15:20:00,33.78,33.79,33.72,33.73,26900.0,33.1607,33.1705,33.1018,33.1116,26900.0
2008-06-17 15:25:00,33.74,33.79,33.73,33.77,15400.0,33.1214,33.1705,33.1116,33.1509,15400.0
2008-06-17 15:30:00,33.77,33.84,33.74,33.82,22600.0,33.1509,33.2196,33.1214,33.2,22600.0
2008-06-17 15:35:00,33.82,33.83,33.75,33.77,26700.0,33.2,33.2098,33.1312,33.1509,26700.0
2008-06-17 15:40:00,33.78,33.81,33.76,33.77,23800.0,33.1607,33.1901,33.1411,33.1509,23800.0
2008-06-17 15:45:00,33.76,33.8,33.7,33.76,29100.0,33.1411,33.1803,33.0822,33.1411,29100.0
2008-06-17 15:50:00,33.75,33.76,33.72,33.73,23900.0,33.1312,33.1411,33.1018,33.1116,23900.0
2008-06-17 15:55:00,33.72,33.74,33.69,33.74,36900.0,33.1018,33.1214,33.0723,33.1214,36900.0
2008-06-18 09:30:00,33.6,33.6,33.33,33.33,43200.0,32.984,32.984,32.7189,32.7189,43200.0
2008-06-18 09:35:00,33.32,33.38,33.26,33.37,13400.0,32.7091,32.768,32.6502,32.7582,13400.0
2008-06-18 09:40:00,33.37,33.88,33.35,33.78,37000.0,32.7582,33.2589,32.7386,33.1607,37000.0
2008-06-18 09:45:00,33.78,33.79,33.38,33.44,35400.0,33.1607,33.1705,32.768,32.8269,35400.0
2008-06-18 09:50:00,33.45,33.49,33.38,33.46,18300.0,32.8367,32.876,32.768,32.8466,18300.0
2008-06-18 09:55:00,33.47,33.48,33.28,33.32,23100.0,32.8564,32.8662,32.6699,32.7091,23100.0
2008-06-18 10:00:00,33.28,33.36,33.28,33.35,20900.0,32.6699,32.7484,32.6699,32.7386,20900.0
2008-06-18 10:05:00,33.36,33.41,33.32,33.4,9900.0,32.7484,32.7975,32.7091,32.7877,9900.0
2008-06-18 10:10:00,33.4,33.45,33.39,33.45,13800.0,32.7877,32.8367,32.7778,32.8367,13800.0
2008-06-18 10:15:00,33.42,33.48,33.41,33.43,9400.0,32.8073,32.8662,32.7975,32.8171,9400.0
2008-06-18 10:20:00,33.43,33.49,33.36,33.4,14300.0,32.8171,32.876,32.7484,32.7877,14300.0
2008-06-18 10:25:00,33.41,33.42,33.3,33.3,6900.0,32.7975,32.8073,32.6895,32.6895,6900.0
2008-06-18 10:30:00,33.3,33.3,33.11,33.11,22400.0,32.6895,32.6895,32.503,32.503,22400.0
2008-06-18 10:35:00,33.14,33.19,33.07,33.12,37800.0,32.5324,32.5815,32.4637,32.5128,37800.0
2008-06-18 10:40:00,33.14,33.17,32.92,32.92,36400.0,32.5324,32.5619,32.3165,32.3165,36400.0
2008-06-18 10:45:00,32.92,32.94,32.85,32.92,40200.0,32.3165,32.3361,32.2477,32.3165,40200.0
2008-06-18 10:50:00,32.94,32.94,32.79,32.8,28900.0,32.3361,32.3361,32.1888,32.1987,28900.0
2008-06-18 10:55:00,32.81,32.88,32.77,32.85,15900.0,32.2085,32.2772,32.1692,32.2477,15900.0
2008-06-18 11:00:00,32.85,32.91,32.83,32.91,11800.0,32.2477,32.3066,32.2281,32.3066,11800.0
2008-06-18 11:05:00,32.91,32.97,32.89,32.96,14100.0,32.3066,32.3655,32.287,32.3557,14100.0
2008-06-18 11:10:00,32.97,33.06,32.97,33.04,16100.0,32.3655,32.4539,32.3655,32.4343,16100.0
2008-06-18 11:15:00,33.05,33.07,32.98,33.0,11500.0,32.4441,32.4637,32.3754,32.395,11500.0
2008-06-18 11:20:00,32.99,32.99,32.86,32.88,28100.0,32.3852,32.3852,32.2576,32.2772,28100.0
2008-06-18 11:25:00,32.88,32.95,32.87,32.93,22500.0,32.2772,32.3459,32.2674,32.3263,22500.0
2008-06-18 11:30:00,32.94,33.0,32.9,33.0,34900.0,32.3361,32.395,32.2968,32.395,34900.0
2008-06-18 11:35:00,33.0,33.03,32.99,33.02,10700.0,32.395,32.4244,32.3852,32.4146,10700.0
2008-06-18 11:40:00,33.02,33.19,33.02,33.16,28900.0,32.4146,32.5815,32.4146,32.5521,28900.0
2008-06-18 11:45:00,33.16,33.28,33.16,33.28,16000.0,32.5521,32.6699,32.5521,32.6699,16000.0
2008-06-18 11:50:00,33.28,33.39,33.28,33.39,14400.0,32.6699,32.7778,32.6699,32.7778,14400.0
2008-06-18 11:55:00,33.39,33.44,33.26,33.29,12500.0,32.7778,32.8269,32.6502,32.6797,12500.0
2008-06-18 12:00:00,33.29,33.3,33.25,33.28,12200.0,32.6797,32.6895,32.6404,32.6699,12200.0
2008-06-18 12:05:00,33.28,33.3,33.24,33.28,18100.0,32.6699,32.6895,32.6306,32.6699,18100.0
2008-06-18 12:10:00,33.26,33.39,33.26,33.33,39900.0,32.6502,32.7778,32.6502,32.7189,39900.0
2008-06-18 12:15:00,33.34,33.44,33.33,33.4,22400.0,32.7288,32.8269,32.7189,32.7877,22400.0
2008-06-18 12:20:00,33.39,33.42,33.39,33.4,15400.0,32.7778,32.8073,32.7778,32.7877,15400.0
2008-06-18 12:25:00,33.41,33.45,33.39,33.45,11900.0,32.7975,32.8367,32.7778,32.8367,11900.0
2008-06-18 12:30:00,33.44,33.55,33.4,33.55,24500.0,32.8269,32.9349,32.7877,32.9349,24500.0
2008-06-18 12:35:00,33.55,33.55,33.46,33.48,13400.0,32.9349,32.9349,32.8466,32.8662,13400.0
2008-06-18 12:40:00,33.49,33.5,33.41,33.44,16000.0,32.876,32.8858,32.7975,32.8269,16000.0
2008-06-18 12:45:00,33.44,33.48,33.42,33.48,17200.0,32.8269,32.8662,32.8073,32.8662,17200.0
2008-06-18 12:50:00,33.48,33.55,33.47,33.53,36000.0,32.8662,32.9349,32.8564,32.9153,36000.0
2008-06-18 12:55:00,33.51,33.62,33.5,33.53,110700.0,32.8956,33.0036,32.8858,32.9153,110700.0
2008-06-18 13:00:00,33.53,33.53,33.46,33.49,17600.0,32.9153,32.9153,32.8466,32.876,17600.0
2008-06-18 13:05:00,33.51,33.53,33.42,33.44,21100.0,32.8956,32.9153,32.8073,32.8269,21100.0
2008-06-18 13:10:00,33.44,33.46,33.38,33.38,20700.0,32.8269,32.8466,32.768,32.768,20700.0
2008-06-18 13:15:00,33.38,33.38,33.26,33.3,26500.0,32.768,32.768,32.6502,32.6895,26500.0
2008-06-18 13:20:00,33.3,33.36,33.28,33.35,13700.0,32.6895,32.7484,32.6699,32.7386,13700.0
2008-06-18 13:25:00,33.32,33.38,33.32,33.36,11700.0,32.7091,32.768,32.7091,32.7484,11700.0
2008-06-18 13:30:00,33.37,33.37,33.28,33.35,19800.0,32.7582,32.7582,32.6699,32.7386,19800.0
2008-06-18 13:35:00,33.34,33.35,33.2,33.21,11600.0,32.7288,32.7386,32.5913,32.6011,11600.0
2008-06-18 13:40:00,33.2,33.27,33.2,33.27,11600.0,32.5913,32.66,32.5913,32.66,11600.0
2008-06-18 13:45:00,33.25,33.26,33.2,33.23,8000.0,32.6404,32.6502,32.5913,32.6208,8000.0
2008-06-18 13:50:00,33.23,33.25,33.19,33.2,18500.0,32.6208,32.6404,32.5815,32.5913,18500.0
2008-06-18 13:55:00,33.21,33.27,33.21,33.24,23300.0,32.6011,32.66,32.6011,32.6306,23300.0
2008-06-18 14:00:00,33.24,33.35,33.24,33.31,26800.0,32.6306,32.7386,32.6306,32.6993,26800.0
2008-06-18 14:05:00,33.32,33.42,33.32,33.35,14400.0,32.7091,32.8073,32.7091,32.7386,14400.0
2008-06-18 14:10:00,33.35,33.35,33.29,33.3,13200.0,32.7386,32.7386,32.6797,32.6895,13200.0
2008-06-18 14:15:00,33.3,33.37,33.27,33.29,15200.0,32.6895,32.7582,32.66,32.6797,15200.0
2008-06-18 14:20:00,33.3,33.3,33.18,33.18,15200.0,32.6895,32.6895,32.5717,32.5717,15200.0
2008-06-18 14:25:00,33.19,33.25,33.18,33.23,14500.0,32.5815,32.6404,32.5717,32.6208,14500.0
2008-06-18 14:30:00,33.23,33.31,33.19,33.3,12600.0,32.6208,32.6993,32.5815,32.6895,12600.0
2008-06-18 14:35:00,33.31,33.46,33.3,33.43,19700.0,32.6993,32.8466,32.6895,32.8171,19700.0
2008-06-18 14:40:00,33.43,33.51,33.4,33.47,22900.0,32.8171,32.8956,32.7877,32.8564,22900.0
2008-06-18 14:45:00,33.49,33.5,33.44,33.46,20800.0,32.876,32.8858,32.8269,32.8466,20800.0
2008-06-18 14:50:00,33.45,33.54,33.44,33.52,15000.0,32.8367,32.9251,32.8269,32.9055,15000.0
2008-06-18 14:55:00,33.49,33.55,33.45,33.5,17000.0,32.876,32.9349,32.8367,32.8858,17000.0
2008-06-18 15:00:00,33.49,33.51,33.39,33.39,18700.0,32.876,32.8956,32.7778,32.7778,18700.0
2008-06-18 15:05:00,33.39,33.6,33.36,33.58,50800.0,32.7778,32.984,32.7484,32.9644,50800.0
2008-06-18 15:10:00,33.58,33.69,33.51,33.63,30700.0,32.9644,33.0723,32.8956,33.0134,30700.0
2008-06-18 15:15:00,33.62,33.74,33.57,33.73,39200.0,33.0036,33.1214,32.9545,33.1116,39200.0
2008-06-18 15:20:00,33.73,33.76,33.64,33.65,29700.0,33.1116,33.1411,33.0233,33.0331,29700.0
2008-06-18 15:25:00,33.65,33.74,33.63,33.73,29300.0,33.0331,33.1214,33.0134,33.1116,29300.0
2008-06-18 15:30:00,33.73,33.76,33.59,33.61,27400.0,33.1116,33.1411,32.9742,32.9938,27400.0
2008-06-18 15:35:00,33.58,33.67,33.56,33.57,26700.0,32.9644,33.0527,32.9447,32.9545,26700.0
2008-06-18 15:40:00,33.56,33.58,33.45,33.56,39300.0,32.9447,32.9644,32.8367,32.9447,39300.0
2008-06-18 15:45:00,33.57,33.65,33.42,33.47,54500.0,32.9545,33.0331,32.8073,32.8564,54500.0
2008-06-18 15:50:00,33.47,33.56,33.45,33.53,33000.0,32.8564,32.9447,32.8367,32.9153,33000.0
2008-06-18 15:55:00,33.52,33.55,33.46,33.52,31000.0,32.9055,32.9349,32.8466,32.9055,31000.0
2008-06-19 09:30:00,33.7,33.96,33.46,33.54,85600.0,33.0822,33.3374,32.8466,32.9251,85600.0
2008-06-19 09:35:00,33.5,33.79,33.5,33.54,22000.0,32.8858,33.1705,32.8858,32.9251,22000.0
2008-06-19 09:40:00,33.51,33.65,33.4,33.46,15700.0,32.8956,33.0331,32.7877,32.8466,15700.0
2008-06-19 09:45:00,33.44,33.61,33.41,33.55,76800.0,32.8269,32.9938,32.7975,32.9349,76800.0
2008-06-19 09:50:00,33.56,33.67,33.44,33.6,31800.0,32.9447,33.0527,32.8269,32.984,31800.0
2008-06-19 09:55:00,33.6,33.61,33.42,33.53,29200.0,32.984,32.9938,32.8073,32.9153,29200.0
2008-06-19 10:00:00,33.5,33.69,33.42,33.58,33900.0,32.8858,33.0723,32.8073,32.9644,33900.0
2008-06-19 10:05:00,33.54,33.56,33.45,33.48,10800.0,32.9251,32.9447,32.8367,32.8662,10800.0
2008-06-19 10:10:00,33.49,33.51,33.4,33.5,21200.0,32.876,32.8956,32.7877,32.8858,21200.0
2008-06-19 10:15:00,33.51,33.65,33.48,33.55,61000.0,32.8956,33.0331,32.8662,32.9349,61000.0
2008-06-19 10:20:00,33.54,33.67,33.52,33.65,27300.0,32.9251,33.0527,32.9055,33.0331,27300.0
2008-06-19 10:25:00,33.67,33.69,33.6,33.67,29500.0,33.0527,33.0723,32.984,33.0527,29500.0
2008-06-19 10:30:00,33.68,33.69,33.6,33.65,31100.0,33.0625,33.0723,32.984,33.0331,31100.0
2008-06-19 10:35:00,33.65,33.69,33.62,33.69,34600.0,33.0331,33.0723,33.0036,33.0723,34600.0
2008-06-19 10:40:00,33.67,33.73,33.63,33.73,20700.0,33.0527,33.1116,33.0134,33.1116,20700.0
2008-06-19 10:45:00,33.72,33.74,33.68,33.69,22400.0,33.1018,33.1214,33.0625,33.0723,22400.0
2008-06-19 10:50:00,33.7,33.9,33.69,33.9,45200.0,33.0822,33.2785,33.0723,33.2785,45200.0
2008-06-19 10:55:00,33.9,33.93,33.82,33.82,30300.0,33.2785,33.3079,33.2,33.2,30300.0
2008-06-19 11:00:00,33.83,33.88,33.79,33.88,48700.0,33.2098,33.2589,33.1705,33.2589,48700.0
2008-06-19 11:05:00,33.86,33.94,33.8,33.85,22700.0,33.2392,33.3178,33.1803,33.2294,22700.0
2008-06-19 11:10:00,33.83,33.86,33.75,33.77,29400.0,33.2098,33.2392,33.1312,33.1509,29400.0
2008-06-19 11:15:00,33.79,33.8,33.7,33.75,32300.0,33.1705,33.1803,33.0822,33.1312,32300.0
2008-06-19 11:20:00,33.74,33.77,33.65,33.67,21800.0,33.1214,33.1509,33.0331,33.0527,21800.0
2008-06-19 11:25:00,33.67,33.7,33.61,33.7,19200.0,33.0527,33.0822,32.9938,33.0822,19200.0
2008-06-19 11:30:00,33.7,33.72,33.66,33.66,29400.0,33.0822,33.1018,33.0429,33.0429,29400.0
2008-06-19 11:35:00,33.67,33.7,33.6,33.61,29300.0,33.0527,33.0822,32.984,32.9938,29300.0
2008-06-19 11:40:00,33.6,33.6,33.51,33.51,22000.0,32.984,32.984,32.8956,32.8956,22000.0
2008-06-19 11:45:00,33.51,33.53,33.5,33.53,21700.0,32.8956,32.9153,32.8858,32.9153,21700.0
2008-06-19 11:50:00,33.52,33.55,33.49,33.51,40900.0,32.9055,32.9349,32.876,32.8956,40900.0
2008-06-19 11:55:00,33.51,33.51,33.47,33.5,18000.0,32.8956,32.8956,32.8564,32.8858,18000.0
2008-06-19 12:00:00,33.5,33.53,33.45,33.51,36400.0,32.8858,32.9153,32.8367,32.8956,36400.0
2008-06-19 12:05:00,33.49,33.57,33.48,33.56,19900.0,32.876,32.9545,32.8662,32.9447,19900.0
2008-06-19 12:10:00,33.56,33.6,33.51,33.6,15200.0,32.9447,32.984,32.8956,32.984,15200.0
2008-06-19 12:15:00,33.6,33.61,33.5,33.53,38100.0,32.984,32.9938,32.8858,32.9153,38100.0
2008-06-19 12:20:00,33.51,33.54,33.49,33.51,19800.0,32.8956,32.9251,32.876,32.8956,19800.0
2008-06-19 12:25:00,33.53,33.54,33.49,33.49,22800.0,32.9153,32.9251,32.876,32.876,22800.0
2008-06-19 12:30:00,33.5,33.52,33.49,33.51,30400.0,32.8858,32.9055,32.876,32.8956,30400.0
2008-06-19 12:35:00,33.51,33.51,33.47,33.49,22900.0,32.8956,32.8956,32.8564,32.876,22900.0
2008-06-19 12:40:00,33.49,33.5,33.46,33.5,7900.0,32.876,32.8858,32.8466,32.8858,7900.0
2008-06-19 12:45:00,33.49,33.5,33.48,33.49,17900.0,32.876,32.8858,32.8662,32.876,17900.0
2008-06-19 12:50:00,33.49,33.5,33.48,33.49,16400.0,32.876,32.8858,32.8662,32.876,16400.0
2008-06-19 12:55:00,33.49,33.51,33.46,33.5,31000.0,32.876,32.8956,32.8466,32.8858,31000.0
2008-06-19 13:00:00,33.5,33.51,33.46,33.48,22100.0,32.8858,32.8956,32.8466,32.8662,22100.0
2008-06-19 13:05:00,33.49,33.51,33.47,33.5,26800.0,32.876,32.8956,32.8564,32.8858,26800.0
2008-06-19 13:10:00,33.5,33.52,33.46,33.47,19300.0,32.8858,32.9055,32.8466,32.8564,19300.0
2008-06-19 13:15:00,33.48,33.48,33.46,33.46,7400.0,32.8662,32.8662,32.8466,32.8466,7400.0
2008-06-19 13:20:00,33.46,33.47,33.41,33.43,19400.0,32.8466,32.8564,32.7975,32.8171,19400.0
2008-06-19 13:25:00,33.43,33.43,33.35,33.39,33200.0,32.8171,32.8171,32.7386,32.7778,33200.0
2008-06-19 13:30:00,33.4,33.44,33.34,33.38,22100.0,32.7877,32.8269,32.7288,32.768,22100.0
2008-06-19 13:35:00,33.4,33.42,33.31,33.33,21500.0,32.7877,32.8073,32.6993,32.7189,21500.0
2008-06-19 13:40:00,33.33,33.4,33.32,33.37,16700.0,32.7189,32.7877,32.7091,32.7582,16700.0
2008-06-19 13:45:00,33.36,33.4,33.27,33.3,25500.0,32.7484,32.7877,32.66,32.6895,25500.0
2008-06-19 13:50:00,33.3,33.31,33.25,33.28,15500.0,32.6895,32.6993,32.6404,32.6699,15500.0
2008-06-19 13:55:00,33.27,33.31,33.26,33.3,13800.0,32.66,32.6993,32.6502,32.6895,13800.0
2008-06-19 14:00:00,33.3,33.33,33.22,33.32,15900.0,32.6895,32.7189,32.611,32.7091,15900.0
2008-06-19 14:05:00,33.31,33.31,33.23,33.25,22000.0,32.6993,32.6993,32.6208,32.6404,22000.0
2008-06-19 14:10:00,33.25,33.3,33.2,33.29,14800.0,32.6404,32.6895,32.5913,32.6797,14800.0
2008-06-19 14:15:00,33.29,33.31,33.22,33.28,19100.0,32.6797,32.6993,32.611,32.6699,19100.0
2008-06-19 14:20:00,33.28,33.29,33.25,33.29,11800.0,32.6699,32.6797,32.6404,32.6797,11800.0
2008-06-19 14:25:00,33.27,33.36,33.24,33.31,20000.0,32.66,32.7484,32.6306,32.6993,20000.0
2008-06-19 14:30:00,33.31,33.42,33.3,33.4,41400.0,32.6993,32.8073,32.6895,32.7877,41400.0
2008-06-19 14:35:00,33.4,33.41,33.36,33.4,36300.0,32.7877,32.7975,32.7484,32.7877,36300.0
2008-06-19 14:40:00,33.4,33.4,33.35,33.4,23400.0,32.7877,32.7877,32.7386,32.7877,23400.0
2008-06-19 14:45:00,33.4,33.4,33.34,33.37,28100.0,32.7877,32.7877,32.7288,32.7582,28100.0
2008-06-19 14:50:00,33.36,33.39,33.35,33.37,21300.0,32.7484,32.7778,32.7386,32.7582,21300.0
2008-06-19 14:55:00,33.38,33.44,33.36,33.4,26300.0,32.768,32.8269,32.7484,32.7877,26300.0
2008-06-19 15:00:00,33.4,33.45,33.38,33.4,69000.0,32.7877,32.8367,32.768,32.7877,69000.0
2008-06-19 15:05:00,33.4,33.44,33.39,33.42,39600.0,32.7877,32.8269,32.7778,32.8073,39600.0
2008-06-19 15:10:00,33.42,33.42,33.33,33.37,41000.0,32.8073,32.8073,32.7189,32.7582,41000.0
2008-06-19 15:15:00,33.39,33.41,33.36,33.37,28500.0,32.7778,32.7975,32.7484,32.7582,28500.0
2008-06-19 15:20:00,33.38,33.42,33.36,33.41,39900.0,32.768,32.8073,32.7484,32.7975,39900.0
2008-06-19 15:25:00,33.4,33.43,33.35,33.42,29900.0,32.7877,32.8171,32.7386,32.8073,29900.0
2008-06-19 15:30:00,33.43,33.44,33.36,33.36,48700.0,32.8171,32.8269,32.7484,32.7484,48700.0
2008-06-19 15:35:00,33.37,33.4,33.34,33.37,43800.0,32.7582,32.7877,32.7288,32.7582,43800.0
2008-06-19 15:40:00,33.36,33.4,33.32,33.35,29500.0,32.7484,32.7877,32.7091,32.7386,29500.0
2008-06-19 15:45:00,33.35,33.4,33.35,33.37,33100.0,32.7386,32.7877,32.7386,32.7582,33100.0
2008-06-19 15:50:00,33.37,33.44,33.35,33.44,65900.0,32.7582,32.8269,32.7386,32.8269,65900.0
2008-06-19 15:55:00,33.44,33.44,33.34,33.42,55800.0,32.8269,32.8269,32.7288,32.8073,55800.0
2008-06-20 09:30:00,33.2,33.47,32.92,33.39,299800.0,32.5913,32.8564,32.3165,32.7778,299800.0
2008-06-20 09:35:00,33.37,33.73,33.37,33.58,20400.0,32.7582,33.1116,32.7582,32.9644,20400.0
2008-06-20 09:40:00,33.55,33.55,33.22,33.3,14500.0,32.9349,32.9349,32.611,32.6895,14500.0
2008-06-20 09:45:00,33.28,33.38,33.24,33.33,15000.0,32.6699,32.768,32.6306,32.7189,15000.0
2008-06-20 09:50:00,33.32,33.32,33.18,33.22,12500.0,32.7091,32.7091,32.5717,32.611,12500.0
2008-06-20 09:55:00,33.2,33.22,33.08,33.15,19600.0,32.5913,32.611,32.4735,32.5422,19600.0
2008-06-20 10:00:00,33.14,33.14,33.0,33.02,24200.0,32.5324,32.5324,32.395,32.4146,24200.0
2008-06-20 10:05:00,33.02,33.02,32.81,32.87,35200.0,32.4146,32.4146,32.2085,32.2674,35200.0
2008-06-20 10:10:00,32.87,32.93,32.75,32.93,35000.0,32.2674,32.3263,32.1496,32.3263,35000.0
2008-06-20 10:15:00,32.92,32.98,32.92,32.98,5500.0,32.3165,32.3754,32.3165,32.3754,5500.0
2008-06-20 10:20:00,32.97,33.03,32.94,32.96,9500.0,32.3655,32.4244,32.3361,32.3557,9500.0
2008-06-20 10:25:00,32.96,33.18,32.94,33.18,12400.0,32.3557,32.5717,32.3361,32.5717,12400.0
2008-06-20 10:30:00,33.17,33.18,33.02,33.02,6600.0,32.5619,32.5717,32.4146,32.4146,6600.0
2008-06-20 10:35:00,33.01,33.03,32.9,32.9,6500.0,32.4048,32.4244,32.2968,32.2968,6500.0
2008-06-20 10:40:00,32.9,32.97,32.9,32.91,9800.0,32.2968,32.3655,32.2968,32.3066,9800.0
2008-06-20 10:45:00,32.93,32.97,32.91,32.95,9700.0,32.3263,32.3655,32.3066,32.3459,9700.0
2008-06-20 10:50:00,32.94,33.02,32.9,32.96,13800.0,32.3361,32.4146,32.2968,32.3557,13800.0
2008-06-20 10:55:00,32.95,32.98,32.92,32.92,3600.0,32.3459,32.3754,32.3165,32.3165,3600.0
2008-06-20 11:00:00,32.93,32.98,32.92,32.95,6100.0,32.3263,32.3754,32.3165,32.3459,6100.0
2008-06-20 11:05:00,32.94,33.13,32.91,33.11,18800.0,32.3361,32.5226,32.3066,32.503,18800.0
2008-06-20 11:10:00,33.11,33.12,32.95,32.95,10400.0,32.503,32.5128,32.3459,32.3459,10400.0
2008-06-20 11:15:00,32.97,33.07,32.97,33.03,7900.0,32.3655,32.4637,32.3655,32.4244,7900.0
2008-06-20 11:20:00,33.02,33.21,33.01,33.16,12400.0,32.4146,32.6011,32.4048,32.5521,12400.0
2008-06-20 11:25:00,33.18,33.21,33.15,33.17,9500.0,32.5717,32.6011,32.5422,32.5619,9500.0
2008-06-20 11:30:00,33.17,33.3,33.14,33.3,14600.0,32.5619,32.6895,32.5324,32.6895,14600.0
2008-06-20 11:35:00,33.29,33.41,33.29,33.4,21000.0,32.6797,32.7975,32.6797,32.7877,21000.0
2008-06-20 11:40:00,33.39,33.55,33.37,33.46,32000.0,32.7778,32.9349,32.7582,32.8466,32000.0
2008-06-20 11:45:00,33.45,33.45,33.27,33.31,9200.0,32.8367,32.8367,32.66,32.6993,9200.0
2008-06-20 11:50:00,33.31,33.45,33.29,33.44,11500.0,32.6993,32.8367,32.6797,32.8269,11500.0
2008-06-20 11:55:00,33.44,33.53,33.44,33.52,25500.0,32.8269,32.9153,32.8269,32.9055,25500.0
2008-06-20 12:00:00,33.52,33.56,33.48,33.55,24500.0,32.9055,32.9447,32.8662,32.9349,24500.0
2008-06-20 12:05:00,33.56,33.62,33.53,33.54,37500.0,32.9447,33.0036,32.9153,32.9251,37500.0
2008-06-20 12:10:00,33.54,33.54,33.42,33.53,9200.0,32.9251,32.9251,32.8073,32.9153,9200.0
2008-06-20 12:15:00,33.53,33.65,33.53,33.56,26100.0,32.9153,33.0331,32.9153,32.9447,26100.0
2008-06-20 12:20:00,33.56,33.57,33.55,33.57,11300.0,32.9447,32.9545,32.9349,32.9545,11300.0
2008-06-20 12:25:00,33.57,33.66,33.55,33.58,26600.0,32.9545,33.0429,32.9349,32.9644,26600.0
2008-06-20 12:30:00,33.61,33.61,33.53,33.58,9600.0,32.9938,32.9938,32.9153,32.9644,9600.0
2008-06-20 12:35:00,33.56,33.6,33.55,33.59,11600.0,32.9447,32.984,32.9349,32.9742,11600.0
2008-06-20 12:40:00,33.59,33.7,33.58,33.6,20400.0,32.9742,33.0822,32.9644,32.984,20400.0
2008-06-20 12:45:00,33.6,33.62,33.54,33.57,3600.0,32.984,33.0036,32.9251,32.9545,3600.0
2008-06-20 12:50:00,33.52,33.56,33.47,33.54,10800.0,32.9055,32.9447,32.8564,32.9251,10800.0
2008-06-20 12:55:00,33.53,33.53,33.49,33.5,5800.0,32.9153,32.9153,32.876,32.8858,5800.0
2008-06-20 13:00:00,33.5,33.62,33.49,33.62,28500.0,32.8858,33.0036,32.876,33.0036,28500.0
2008-06-20 13:05:00,33.62,33.7,33.6,33.68,10900.0,33.0036,33.0822,32.984,33.0625,10900.0
2008-06-20 13:10:00,33.68,33.75,33.6,33.63,45600.0,33.0625,33.1312,32.984,33.0134,45600.0
2008-06-20 13:15:00,33.66,33.75,33.58,33.63,69800.0,33.0429,33.1312,32.9644,33.0134,69800.0
2008-06-20 13:20:00,33.61,33.7,33.56,33.65,45800.0,32.9938,33.0822,32.9447,33.0331,45800.0
2008-06-20 13:25:00,33.63,33.7,33.58,33.65,64400.0,33.0134,33.0822,32.9644,33.0331,64400.0
2008-06-20 13:30:00,33.65,33.68,33.52,33.67,45300.0,33.0331,33.0625,32.9055,33.0527,45300.0
2008-06-20 13:35:00,33.67,33.73,33.6,33.72,39500.0,33.0527,33.1116,32.984,33.1018,39500.0
2008-06-20 13:40:00,33.72,33.73,33.63,33.64,13700.0,33.1018,33.1116,33.0134,33.0233,13700.0
2008-06-20 13:45:00,33.65,33.75,33.65,33.72,26000.0,33.0331,33.1312,33.0331,33.1018,26000.0
2008-06-20 13:50:00,33.73,33.75,33.67,33.67,15700.0,33.1116,33.1312,33.0527,33.0527,15700.0
2008-06-20 13:55:00,33.68,33.8,33.66,33.76,36400.0,33.0625,33.1803,33.0429,33.1411,36400.0
2008-06-20 14:00:00,33.75,33.8,33.7,33.75,21000.0,33.1312,33.1803,33.0822,33.1312,21000.0
2008-06-20 14:05:00,33.76,33.78,33.7,33.7,16400.0,33.1411,33.1607,33.0822,33.0822,16400.0
2008-06-20 14:10:00,33.71,33.73,33.64,33.67,11100.0,33.092,33.1116,33.0233,33.0527,11100.0
2008-06-20 14:15:00,33.67,33.69,33.58,33.58,16100.0,33.0527,33.0723,32.9644,32.9644,16100.0
2008-06-20 14:20:00,33.57,33.63,33.55,33.61,13900.0,32.9545,33.0134,32.9349,32.9938,13900.0
2008-06-20 14:25:00,33.62,33.65,33.57,33.62,14600.0,33.0036,33.0331,32.9545,33.0036,14600.0
2008-06-20 14:30:00,33.61,33.61,33.53,33.58,8400.0,32.9938,32.9938,32.9153,32.9644,8400.0
2008-06-20 14:35:00,33.58,33.58,33.48,33.49,13400.0,32.9644,32.9644,32.8662,32.876,13400.0
2008-06-20 14:40:00,33.49,33.71,33.48,33.65,26300.0,32.876,33.092,32.8662,33.0331,26300.0
2008-06-20 14:45:00,33.65,33.75,33.65,33.73,27200.0,33.0331,33.1312,33.0331,33.1116,27200.0
2008-06-20 14:50:00,33.72,33.73,33.67,33.68,31000.0,33.1018,33.1116,33.0527,33.0625,31000.0
2008-06-20 14:55:00,33.68,33.69,33.57,33.59,29600.0,33.0625,33.0723,32.9545,32.9742,29600.0
2008-06-20 15:00:00,33.58,33.68,33.58,33.64,124000.0,32.9644,33.0625,32.9644,33.0233,124000.0
2008-06-20 15:05:00,33.63,33.74,33.61,33.68,36100.0,33.0134,33.1214,32.9938,33.0625,36100.0
2008-06-20 15:10:00,33.67,33.75,33.58,33.74,31100.0,33.0527,33.1312,32.9644,33.1214,31100.0
2008-06-20 15:15:00,33.74,33.87,33.73,33.81,43400.0,33.1214,33.249,33.1116,33.1901,43400.0
2008-06-20 15:20:00,33.8,33.9,33.77,33.9,48000.0,33.1803,33.2785,33.1509,33.2785,48000.0
2008-06-20 15:25:00,33.92,33.97,33.81,33.93,56500.0,33.2981,33.3472,33.1901,33.3079,56500.0
2008-06-20 15:30:00,33.92,34.0,33.91,33.94,42100.0,33.2981,33.3767,33.2883,33.3178,42100.0
2008-06-20 15:35:00,33.94,33.95,33.84,33.87,47100.0,33.3178,33.3276,33.2196,33.249,47100.0
2008-06-20 15:40:00,33.87,33.99,33.81,33.88,53600.0,33.249,33.3668,33.1901,33.2589,53600.0
2008-06-20 15:45:00,33.88,33.98,33.86,33.94,58000.0,33.2589,33.357,33.2392,33.3178,58000.0
2008-06-20 15:50:00,33.94,33.99,33.89,33.99,31300.0,33.3178,33.3668,33.2687,33.3668,31300.0
2008-06-20 15:55:00,33.99,33.99,33.79,33.81,125800.0,33.3668,33.3668,33.1705,33.1901,125800.0
2008-06-23 09:30:00,34.0,34.0,33.36,33.46,41000.0,33.3767,33.3767,32.7484,32.8466,41000.0
2008-06-23 09:35:00,33.46,33.87,33.43,33.78,19400.0,32.8466,33.249,32.8171,33.1607,19400.0
2008-06-23 09:40:00,33.76,33.78,33.63,33.67,21100.0,33.1411,33.1607,33.0134,33.0527,21100.0
2008-06-23 09:45:00,33.67,33.67,33.43,33.47,17100.0,33.0527,33.0527,32.8171,32.8564,17100.0
2008-06-23 09:50:00,33.47,33.51,33.32,33.47,23700.0,32.8564,32.8956,32.7091,32.8564,23700.0
2008-06-23 09:55:00,33.47,33.47,33.37,33.39,15900.0,32.8564,32.8564,32.7582,32.7778,15900.0
2008-06-23 10:00:00,33.41,33.54,33.36,33.52,52800.0,32.7975,32.9251,32.7484,32.9055,52800.0
2008-06-23 10:05:00,33.53,33.69,33.51,33.64,25200.0,32.9153,33.0723,32.8956,33.0233,25200.0
2008-06-23 10:10:00,33.63,33.85,33.63,33.85,24300.0,33.0134,33.2294,33.0134,33.2294,24300.0
2008-06-23 10:15:00,33.83,33.84,33.78,33.83,24900.0,33.2098,33.2196,33.1607,33.2098,24900.0
2008-06-23 10:20:00,33.83,33.95,33.79,33.9,19800.0,33.2098,33.3276,33.1705,33.2785,19800.0
2008-06-23 10:25:00,33.89,33.93,33.83,33.88,14700.0,33.2687,33.3079,33.2098,33.2589,14700.0
2008-06-23 10:30:00,33.88,34.1,33.86,34.07,33300.0,33.2589,33.4748,33.2392,33.4454,33300.0
2008-06-23 10:35:00,34.06,34.08,33.98,33.98,19900.0,33.4356,33.4552,33.357,33.357,19900.0
2008-06-23 10:40:00,33.99,33.99,33.88,33.89,12500.0,33.3668,33.3668,33.2589,33.2687,12500.0
2008-06-23 10:45:00,33.88,33.95,33.86,33.94,15500.0,33.2589,33.3276,33.2392,33.3178,15500.0
2008-06-23 10:50:00,33.94,33.95,33.9,33.95,29400.0,33.3178,33.3276,33.2785,33.3276,29400.0
2008-06-23 10:55:00,33.95,34.04,33.95,34.03,19200.0,33.3276,33.4159,33.3276,33.4061,19200.0
2008-06-23 11:00:00,34.03,34.18,34.02,34.08,30300.0,33.4061,33.5534,33.3963,33.4552,30300.0
2008-06-23 11:05:00,34.07,34.08,34.02,34.02,14800.0,33.4454,33.4552,33.3963,33.3963,14800.0
2008-06-23 11:10:00,34.01,34.13,34.01,34.12,20200.0,33.3865,33.5043,33.3865,33.4945,20200.0
2008-06-23 11:15:00,34.12,34.14,34.0,34.03,13200.0,33.4945,33.5141,33.3767,33.4061,13200.0
2008-06-23 11:20:00,34.03,34.09,34.03,34.07,9100.0,33.4061,33.465,33.4061,33.4454,9100.0
2008-06-23 11:25:00,34.07,34.09,34.01,34.03,10300.0,33.4454,33.465,33.3865,33.4061,10300.0
2008-06-23 11:30:00,34.06,34.07,33.99,34.0,10600.0,33.4356,33.4454,33.3668,33.3767,10600.0
2008-06-23 11:35:00,33.99,33.99,33.93,33.95,9800.0,33.3668,33.3668,33.3079,33.3276,9800.0
2008-06-23 11:40:00,33.95,33.96,33.9,33.91,74700.0,33.3276,33.3374,33.2785,33.2883,74700.0
2008-06-23 11:45:00,33.91,34.01,33.91,33.98,17100.0,33.2883,33.3865,33.2883,33.357,17100.0
2008-06-23 11:50:00,33.99,34.04,33.98,34.02,10700.0,33.3668,33.4159,33.357,33.3963,10700.0
2008-06-23 11:55:00,34.0,34.12,33.99,34.08,30400.0,33.3767,33.4945,33.3668,33.4552,30400.0
2008-06-23 12:00:00,34.08,34.09,34.05,34.09,10800.0,33.4552,33.465,33.4257,33.465,10800.0
2008-06-23 12:05:00,34.09,34.09,33.95,33.95,13800.0,33.465,33.465,33.3276,33.3276,13800.0
2008-06-23 12:10:00,33.95,33.97,33.91,33.94,6600.0,33.3276,33.3472,33.2883,33.3178,6600.0
2008-06-23 12:15:00,33.92,33.92,33.74,33.74,35900.0,33.2981,33.2981,33.1214,33.1214,35900.0
2008-06-23 12:20:00,33.75,33.75,33.74,33.74,30400.0,33.1312,33.1312,33.1214,33.1214,30400.0
2008-06-23 12:25:00,33.74,33.76,33.66,33.72,38400.0,33.1214,33.1411,33.0429,33.1018,38400.0
2008-06-23 12:30:00,33.72,33.79,33.71,33.75,21000.0,33.1018,33.1705,33.092,33.1312,21000.0
2008-06-23 12:35:00,33.73,33.76,33.72,33.73,5600.0,33.1116,33.1411,33.1018,33.1116,5600.0
2008-06-23 12:40:00,33.73,33.73,33.62,33.64,14500.0,33.1116,33.1116,33.0036,33.0233,14500.0
2008-06-23 12:45:00,33.64,33.72,33.63,33.7,10000.0,33.0233,33.1018,33.0134,33.0822,10000.0
2008-06-23 12:50:00,33.7,33.73,33.69,33.73,10000.0,33.0822,33.1116,33.0723,33.1116,10000.0
2008-06-23 12:55:00,33.73,33.8,33.73,33.75,11900.0,33.1116,33.1803,33.1116,33.1312,11900.0
2008-06-23 13:00:00,33.73,33.79,33.71,33.74,13800.0,33.1116,33.1705,33.092,33.1214,13800.0
2008-06-23 13:05:00,33.74,33.75,33.66,33.69,15200.0,33.1214,33.1312,33.0429,33.0723,15200.0
2008-06-23 13:10:00,33.69,33.7,33.62,33.63,7700.0,33.0723,33.0822,33.0036,33.0134,7700.0
2008-06-23 13:15:00,33.63,33.69,33.63,33.63,11500.0,33.0134,33.0723,33.0134,33.0134,11500.0
2008-06-23 13:20:00,33.63,33.7,33.63,33.66,53700.0,33.0134,33.0822,33.0134,33.0429,53700.0
2008-06-23 13:25:00,33.66,33.67,33.63,33.63,11300.0,33.0429,33.0527,33.0134,33.0134,11300.0
2008-06-23 13:30:00,33.62,33.69,33.62,33.65,18300.0,33.0036,33.0723,33.0036,33.0331,18300.0
2008-06-23 13:35:00,33.65,33.8,33.65,33.74,38400.0,33.0331,33.1803,33.0331,33.1214,38400.0
2008-06-23 13:40:00,33.74,33.78,33.7,33.75,30000.0,33.1214,33.1607,33.0822,33.1312,30000.0
2008-06-23 13:45:00,33.75,33.76,33.62,33.75,38800.0,33.1312,33.1411,33.0036,33.1312,38800.0
2008-06-23 13:50:00,33.75,33.78,33.71,33.75,18500.0,33.1312,33.1607,33.092,33.1312,18500.0
2008-06-23 13:55:00,33.75,33.77,33.74,33.75,6500.0,33.1312,33.1509,33.1214,33.1312,6500.0
2008-06-23 14:00:00,33.77,33.77,33.75,33.76,6900.0,33.1509,33.1509,33.1312,33.1411,6900.0
2008-06-23 14:05:00,33.75,33.79,33.69,33.73,20600.0,33.1312,33.1705,33.0723,33.1116,20600.0
2008-06-23 14:10:00,33.73,33.75,33.7,33.75,6600.0,33.1116,33.1312,33.0822,33.1312,6600.0
2008-06-23 14:15:00,33.75,33.83,33.74,33.83,4900.0,33.1312,33.2098,33.1214,33.2098,4900.0
2008-06-23 14:20:00,33.83,33.85,33.8,33.85,18400.0,33.2098,33.2294,33.1803,33.2294,18400.0
2008-06-23 14:25:00,33.83,33.89,33.81,33.86,8700.0,33.2098,33.2687,33.1901,33.2392,8700.0
2008-06-23 14:30:00,33.86,33.94,33.86,33.9,15000.0,33.2392,33.3178,33.2392,33.2785,15000.0
2008-06-23 14:35:00,33.89,33.9,33.83,33.86,14900.0,33.2687,33.2785,33.2098,33.2392,14900.0
2008-06-23 14:40:00,33.86,33.86,33.78,33.82,16700.0,33.2392,33.2392,33.1607,33.2,16700.0
2008-06-23 14:45:00,33.82,33.82,33.7,33.71,16400.0,33.2,33.2,33.0822,33.092,16400.0
2008-06-23 14:50:00,33.71,33.73,33.7,33.72,11600.0,33.092,33.1116,33.0822,33.1018,11600.0
2008-06-23 14:55:00,33.72,33.74,33.69,33.74,23500.0,33.1018,33.1214,33.0723,33.1214,23500.0
2008-06-23 15:00:00,33.73,33.74,33.7,33.7,17900.0,33.1116,33.1214,33.0822,33.0822,17900.0
2008-06-23 15:05:00,33.7,33.74,33.69,33.72,21100.0,33.0822,33.1214,33.0723,33.1018,21100.0
2008-06-23 15:10:00,33.72,33.78,33.7,33.76,23900.0,33.1018,33.1607,33.0822,33.1411,23900.0
2008-06-23 15:15:00,33.75,33.76,33.69,33.71,15800.0,33.1312,33.1411,33.0723,33.092,15800.0
2008-06-23 15:20:00,33.7,33.71,33.7,33.7,16200.0,33.0822,33.092,33.0822,33.0822,16200.0
2008-06-23 15:25:00,33.7,33.87,33.69,33.82,38900.0,33.0822,33.249,33.0723,33.2,38900.0
2008-06-23 15:30:00,33.82,33.83,33.76,33.81,34700.0,33.2,33.2098,33.1411,33.1901,34700.0
2008-06-23 15:35:00,33.81,33.87,33.79,33.86,41400.0,33.1901,33.249,33.1705,33.2392,41400.0
2008-06-23 15:40:00,33.86,33.92,33.83,33.85,42000.0,33.2392,33.2981,33.2098,33.2294,42000.0
2008-06-23 15:45:00,33.84,33.91,33.8,33.83,40300.0,33.2196,33.2883,33.1803,33.2098,40300.0
2008-06-23 15:50:00,33.83,33.85,33.72,33.77,63300.0,33.2098,33.2294,33.1018,33.1509,63300.0
2008-06-23 15:55:00,33.76,33.89,33.75,33.87,51100.0,33.1411,33.2687,33.1312,33.249,51100.0
2008-06-24 09:30:00,34.0,34.15,34.0,34.11,43800.0,33.3767,33.5239,33.3767,33.4846,43800.0
2008-06-24 09:35:00,34.15,34.53,33.89,33.89,33900.0,33.5239,33.8969,33.2687,33.2687,33900.0
2008-06-24 09:40:00,33.93,33.93,33.64,33.82,37900.0,33.3079,33.3079,33.0233,33.2,37900.0
2008-06-24 09:45:00,33.82,33.82,33.64,33.68,21200.0,33.2,33.2,33.0233,33.0625,21200.0
2008-06-24 09:50:00,33.68,33.71,33.6,33.67,19400.0,33.0625,33.092,32.984,33.0527,19400.0
2008-06-24 09:55:00,33.67,33.71,33.59,33.61,14600.0,33.0527,33.092,32.9742,32.9938,14600.0
2008-06-24 10:00:00,33.59,33.61,33.5,33.59,26100.0,32.9742,32.9938,32.8858,32.9742,26100.0
2008-06-24 10:05:00,33.6,33.73,33.56,33.73,14500.0,32.984,33.1116,32.9447,33.1116,14500.0
2008-06-24 10:10:00,33.71,33.85,33.7,33.76,15200.0,33.092,33.2294,33.0822,33.1411,15200.0
2008-06-24 10:15:00,33.74,33.86,33.74,33.76,23000.0,33.1214,33.2392,33.1214,33.1411,23000.0
2008-06-24 10:20:00,33.76,33.78,33.58,33.62,12900.0,33.1411,33.1607,32.9644,33.0036,12900.0
2008-06-24 10:25:00,33.62,33.62,33.51,33.58,20700.0,33.0036,33.0036,32.8956,32.9644,20700.0
2008-06-24 10:30:00,33.58,33.62,33.56,33.58,34900.0,32.9644,33.0036,32.9447,32.9644,34900.0
2008-06-24 10:35:00,33.59,33.66,33.54,33.62,23700.0,32.9742,33.0429,32.9251,33.0036,23700.0
2008-06-24 10:40:00,33.6,33.64,33.59,33.63,24400.0,32.984,33.0233,32.9742,33.0134,24400.0
2008-06-24 10:45:00,33.63,33.81,33.63,33.77,25100.0,33.0134,33.1901,33.0134,33.1509,25100.0
2008-06-24 10:50:00,33.76,33.83,33.76,33.81,13300.0,33.1411,33.2098,33.1411,33.1901,13300.0
2008-06-24 10:55:00,33.81,34.09,33.81,34.04,30100.0,33.1901,33.465,33.1901,33.4159,30100.0
2008-06-24 11:00:00,34.01,34.09,33.93,34.04,17000.0,33.3865,33.465,33.3079,33.4159,17000.0
2008-06-24 11:05:00,34.05,34.16,33.99,34.13,24500.0,33.4257,33.5337,33.3668,33.5043,24500.0
2008-06-24 11:10:00,34.11,34.11,33.93,33.94,30200.0,33.4846,33.4846,33.3079,33.3178,30200.0
2008-06-24 11:15:00,33.95,34.01,33.94,33.99,30900.0,33.3276,33.3865,33.3178,33.3668,30900.0
2008-06-24 11:20:00,33.99,33.99,33.9,33.92,16800.0,33.3668,33.3668,33.2785,33.2981,16800.0
2008-06-24 11:25:00,33.94,33.96,33.78,33.78,22300.0,33.3178,33.3374,33.1607,33.1607,22300.0
2008-06-24 11:30:00,33.77,33.79,33.61,33.66,40700.0,33.1509,33.1705,32.9938,33.0429,40700.0
2008-06-24 11:35:00,33.67,33.82,33.67,33.78,17600.0,33.0527,33.2,33.0527,33.1607,17600.0
2008-06-24 11:40:00,33.79,33.84,33.76,33.78,7500.0,33.1705,33.2196,33.1411,33.1607,7500.0
2008-06-24 11:45:00,33.76,33.99,33.76,33.96,14900.0,33.1411,33.3668,33.1411,33.3374,14900.0
2008-06-24 11:50:00,33.96,34.16,33.93,34.16,42100.0,33.3374,33.5337,33.3079,33.5337,42100.0
2008-06-24 11:55:00,34.14,34.32,34.14,34.31,25800.0,33.5141,33.6908,33.5141,33.681,25800.0
2008-06-24 12:00:00,34.29,34.29,34.22,34.22,13800.0,33.6613,33.6613,33.5926,33.5926,13800.0
2008-06-24 12:05:00,34.23,34.28,34.2,34.27,16500.0,33.6024,33.6515,33.573,33.6417,16500.0
2008-06-24 12:10:00,34.27,34.28,34.22,34.26,9200.0,33.6417,33.6515,33.5926,33.6319,9200.0
2008-06-24 12:15:00,34.26,34.28,34.15,34.19,18600.0,33.6319,33.6515,33.5239,33.5632,18600.0
2008-06-24 12:20:00,34.19,34.21,34.17,34.19,5800.0,33.5632,33.5828,33.5435,33.5632,5800.0
2008-06-24 12:25:00,34.2,34.25,34.19,34.23,9800.0,33.573,33.6221,33.5632,33.6024,9800.0
2008-06-24 12:30:00,34.23,34.24,34.2,34.23,7300.0,33.6024,33.6123,33.573,33.6024,7300.0
2008-06-24 12:35:00,34.23,34.25,34.22,34.25,10700.0,33.6024,33.6221,33.5926,33.6221,10700.0
2008-06-24 12:40:00,34.25,34.31,34.12,34.12,32200.0,33.6221,33.681,33.4945,33.4945,32200.0
2008-06-24 12:45:00,34.11,34.13,34.09,34.12,7400.0,33.4846,33.5043,33.465,33.4945,7400.0
2008-06-24 12:50:00,34.12,34.13,34.0,34.0,11900.0,33.4945,33.5043,33.3767,33.3767,11900.0
2008-06-24 12:55:00,34.0,34.03,33.98,34.0,20800.0,33.3767,33.4061,33.357,33.3767,20800.0
2008-06-24 13:00:00,34.01,34.12,34.01,34.1,13000.0,33.3865,33.4945,33.3865,33.4748,13000.0
2008-06-24 13:05:00,34.09,34.12,34.05,34.08,13000.0,33.465,33.4945,33.4257,33.4552,13000.0
2008-06-24 13:10:00,34.07,34.09,33.93,33.96,10700.0,33.4454,33.465,33.3079,33.3374,10700.0
2008-06-24 13:15:00,33.97,34.03,33.94,34.03,7800.0,33.3472,33.4061,33.3178,33.4061,7800.0
2008-06-24 13:20:00,34.03,34.04,34.01,34.03,5300.0,33.4061,33.4159,33.3865,33.4061,5300.0
2008-06-24 13:25:00,34.02,34.04,33.95,33.95,10900.0,33.3963,33.4159,33.3276,33.3276,10900.0
2008-06-24 13:30:00,33.96,33.98,33.89,33.92,17100.0,33.3374,33.357,33.2687,33.2981,17100.0
2008-06-24 13:35:00,33.92,33.95,33.89,33.94,10400.0,33.2981,33.3276,33.2687,33.3178,10400.0
2008-06-24 13:40:00,33.94,33.96,33.89,33.91,9700.0,33.3178,33.3374,33.2687,33.2883,9700.0
2008-06-24 13:45:00,33.9,34.07,33.9,34.07,16200.0,33.2785,33.4454,33.2785,33.4454,16200.0
2008-06-24 13:50:00,34.07,34.12,34.04,34.09,8600.0,33.4454,33.4945,33.4159,33.465,8600.0
2008-06-24 13:55:00,34.08,34.1,34.07,34.1,6100.0,33.4552,33.4748,33.4454,33.4748,6100.0
2008-06-24 14:00:00,34.1,34.15,34.08,34.15,28000.0,33.4748,33.5239,33.4552,33.5239,28000.0
2008-06-24 14:05:00,34.14,34.17,34.09,34.14,10000.0,33.5141,33.5435,33.465,33.5141,10000.0
2008-06-24 14:10:00,34.16,34.19,34.11,34.19,14200.0,33.5337,33.5632,33.4846,33.5632,14200.0
2008-06-24 14:15:00,34.18,34.2,34.17,34.19,6700.0,33.5534,33.573,33.5435,33.5632,6700.0
2008-06-24 14:20:00,34.19,34.2,34.17,34.18,6700.0,33.5632,33.573,33.5435,33.5534,6700.0
2008-06-24 14:25:00,34.19,34.27,34.18,34.22,12300.0,33.5632,33.6417,33.5534,33.5926,12300.0
2008-06-24 14:30:00,34.22,34.25,34.19,34.25,11700.0,33.5926,33.6221,33.5632,33.6221,11700.0
2008-06-24 14:35:00,34.23,34.26,34.22,34.25,19500.0,33.6024,33.6319,33.5926,33.6221,19500.0
2008-06-24 14:40:00,34.23,34.24,34.21,34.23,16800.0,33.6024,33.6123,33.5828,33.6024,16800.0
2008-06-24 14:45:00,34.22,34.25,34.12,34.24,73400.0,33.5926,33.6221,33.4945,33.6123,73400.0
2008-06-24 14:50:00,34.24,34.25,34.21,34.25,33400.0,33.6123,33.6221,33.5828,33.6221,33400.0
2008-06-24 14:55:00,34.25,34.3,34.2,34.22,21500.0,33.6221,33.6712,33.573,33.5926,21500.0
2008-06-24 15:00:00,34.22,34.26,34.2,34.25,34700.0,33.5926,33.6319,33.573,33.6221,34700.0
2008-06-24 15:05:00,34.25,34.25,34.11,34.14,30100.0,33.6221,33.6221,33.4846,33.5141,30100.0
2008-06-24 15:10:00,34.13,34.13,34.08,34.11,20400.0,33.5043,33.5043,33.4552,33.4846,20400.0
2008-06-24 15:15:00,34.09,34.15,34.08,34.1,23800.0,33.465,33.5239,33.4552,33.4748,23800.0
2008-06-24 15:20:00,34.11,34.13,34.1,34.11,12700.0,33.4846,33.5043,33.4748,33.4846,12700.0
2008-06-24 15:25:00,34.11,34.11,34.02,34.02,27900.0,33.4846,33.4846,33.3963,33.3963,27900.0
2008-06-24 15:30:00,34.03,34.05,33.99,34.02,19600.0,33.4061,33.4257,33.3668,33.3963,19600.0
2008-06-24 15:35:00,34.03,34.03,33.89,33.94,42200.0,33.4061,33.4061,33.2687,33.3178,42200.0
2008-06-24 15:40:00,33.93,33.94,33.87,33.92,29300.0,33.3079,33.3178,33.249,33.2981,29300.0
2008-06-24 15:45:00,33.93,33.93,33.8,33.8,38600.0,33.3079,33.3079,33.1803,33.1803,38600.0
2008-06-24 15:50:00,33.81,33.83,33.64,33.68,96700.0,33.1901,33.2098,33.0233,33.0625,96700.0
2008-06-24 15:55:00,33.69,33.69,33.52,33.62,150900.0,33.0723,33.0723,32.9055,33.0036,150900.0
2008-06-25 09:30:00,33.8,33.8,33.54,33.66,37900.0,33.1803,33.1803,32.9251,33.0429,37900.0
2008-06-25 09:35:00,33.68,33.69,33.5,33.6,16400.0,33.0625,33.0723,32.8858,32.984,16400.0
2008-06-25 09:40:00,33.6,33.65,33.56,33.61,11000.0,32.984,33.0331,32.9447,32.9938,11000.0
2008-06-25 09:45:00,33.62,33.78,33.62,33.78,28700.0,33.0036,33.1607,33.0036,33.1607,28700.0
2008-06-25 09:50:00,33.76,33.8,33.66,33.69,21200.0,33.1411,33.1803,33.0429,33.0723,21200.0
2008-06-25 09:55:00,33.67,33.72,33.54,33.58,33900.0,33.0527,33.1018,32.9251,32.9644,33900.0
2008-06-25 10:00:00,33.59,33.62,33.5,33.52,26100.0,32.9742,33.0036,32.8858,32.9055,26100.0
2008-06-25 10:05:00,33.52,33.54,33.27,33.3,48100.0,32.9055,32.9251,32.66,32.6895,48100.0
2008-06-25 10:10:00,33.3,33.3,32.99,33.0,73400.0,32.6895,32.6895,32.3852,32.395,73400.0
2008-06-25 10:15:00,33.03,33.22,33.0,33.22,17500.0,32.4244,32.611,32.395,32.611,17500.0
2008-06-25 10:20:00,33.22,33.28,33.2,33.23,16200.0,32.611,32.6699,32.5913,32.6208,16200.0
2008-06-25 10:25:00,33.24,33.29,33.22,33.28,25900.0,32.6306,32.6797,32.611,32.6699,25900.0
2008-06-25 10:30:00,33.28,33.37,33.26,33.32,27900.0,32.6699,32.7582,32.6502,32.7091,27900.0
2008-06-25 10:35:00,33.32,33.46,33.32,33.34,12700.0,32.7091,32.8466,32.7091,32.7288,12700.0
2008-06-25 10:40:00,33.35,33.47,33.34,33.41,17300.0,32.7386,32.8564,32.7288,32.7975,17300.0
2008-06-25 10:45:00,33.41,33.47,33.4,33.47,9200.0,32.7975,32.8564,32.7877,32.8564,9200.0
2008-06-25 10:50:00,33.47,33.6,33.47,33.52,16700.0,32.8564,32.984,32.8564,32.9055,16700.0
2008-06-25 10:55:00,33.52,33.52,33.4,33.45,13800.0,32.9055,32.9055,32.7877,32.8367,13800.0
2008-06-25 11:00:00,33.46,33.47,33.43,33.46,12500.0,32.8466,32.8564,32.8171,32.8466,12500.0
2008-06-25 11:05:00,33.45,33.45,33.39,33.39,10300.0,32.8367,32.8367,32.7778,32.7778,10300.0
2008-06-25 11:10:00,33.37,33.39,33.28,33.28,10100.0,32.7582,32.7778,32.6699,32.6699,10100.0
2008-06-25 11:15:00,33.27,33.4,33.27,33.36,15100.0,32.66,32.7877,32.66,32.7484,15100.0
2008-06-25 11:20:00,33.37,33.39,33.34,33.39,7100.0,32.7582,32.7778,32.7288,32.7778,7100.0
2008-06-25 11:25:00,33.39,33.39,33.36,33.36,6700.0,32.7778,32.7778,32.7484,32.7484,6700.0
2008-06-25 11:30:00,33.37,33.37,33.34,33.37,4800.0,32.7582,32.7582,32.7288,32.7582,4800.0
2008-06-25 11:35:00,33.39,33.4,33.31,33.35,20800.0,32.7778,32.7877,32.6993,32.7386,20800.0
2008-06-25 11:40:00,33.35,33.38,33.28,33.29,7200.0,32.7386,32.768,32.6699,32.6797,7200.0
2008-06-25 11:45:00,33.29,33.32,33.27,33.27,10100.0,32.6797,32.7091,32.66,32.66,10100.0
2008-06-25 11:50:00,33.27,33.39,33.27,33.37,10000.0,32.66,32.7778,32.66,32.7582,10000.0
2008-06-25 11:55:00,33.37,33.4,33.34,33.37,6400.0,32.7582,32.7877,32.7288,32.7582,6400.0
2008-06-25 12:00:00,33.37,33.37,33.34,33.35,9900.0,32.7582,32.7582,32.7288,32.7386,9900.0
2008-06-25 12:05:00,33.36,33.36,33.3,33.3,8000.0,32.7484,32.7484,32.6895,32.6895,8000.0
2008-06-25 12:10:00,33.31,33.33,33.28,33.32,4200.0,32.6993,32.7189,32.6699,32.7091,4200.0
2008-06-25 12:15:00,33.33,33.38,33.3,33.38,5000.0,32.7189,32.768,32.6895,32.768,5000.0
2008-06-25 12:20:00,33.38,33.42,33.38,33.39,10100.0,32.768,32.8073,32.768,32.7778,10100.0
2008-06-25 12:25:00,33.39,33.41,33.38,33.39,10900.0,32.7778,32.7975,32.768,32.7778,10900.0
2008-06-25 12:30:00,33.4,33.43,33.39,33.41,3800.0,32.7877,32.8171,32.7778,32.7975,3800.0
2008-06-25 12:35:00,33.4,33.44,33.39,33.39,9700.0,32.7877,32.8269,32.7778,32.7778,9700.0
2008-06-25 12:40:00,33.39,33.44,33.39,33.4,5000.0,32.7778,32.8269,32.7778,32.7877,5000.0
2008-06-25 12:45:00,33.41,33.44,33.39,33.39,6500.0,32.7975,32.8269,32.7778,32.7778,6500.0
2008-06-25 12:50:00,33.38,33.43,33.36,33.36,4400.0,32.768,32.8171,32.7484,32.7484,4400.0
2008-06-25 12:55:00,33.38,33.41,33.35,33.41,3200.0,32.768,32.7975,32.7386,32.7975,3200.0
2008-06-25 13:00:00,33.39,33.45,33.39,33.42,9200.0,32.7778,32.8367,32.7778,32.8073,9200.0
2008-06-25 13:05:00,33.42,33.44,33.33,33.44,9600.0,32.8073,32.8269,32.7189,32.8269,9600.0
2008-06-25 13:10:00,33.43,33.5,33.43,33.5,6600.0,32.8171,32.8858,32.8171,32.8858,6600.0
2008-06-25 13:15:00,33.49,33.49,33.47,33.48,3500.0,32.876,32.876,32.8564,32.8662,3500.0
2008-06-25 13:20:00,33.48,33.5,33.47,33.47,3100.0,32.8662,32.8858,32.8564,32.8564,3100.0
2008-06-25 13:25:00,33.48,33.48,33.47,33.47,4600.0,32.8662,32.8662,32.8564,32.8564,4600.0
2008-06-25 13:30:00,33.47,33.49,33.44,33.48,10600.0,32.8564,32.876,32.8269,32.8662,10600.0
2008-06-25 13:35:00,33.49,33.49,33.46,33.47,4000.0,32.876,32.876,32.8466,32.8564,4000.0
2008-06-25 13:40:00,33.48,33.49,33.46,33.47,3700.0,32.8662,32.876,32.8466,32.8564,3700.0
2008-06-25 13:45:00,33.47,33.48,33.46,33.47,3600.0,32.8564,32.8662,32.8466,32.8564,3600.0
2008-06-25 13:50:00,33.48,33.48,33.46,33.47,8700.0,32.8662,32.8662,32.8466,32.8564,8700.0
2008-06-25 13:55:00,33.47,33.48,33.44,33.46,11500.0,32.8564,32.8662,32.8269,32.8466,11500.0
2008-06-25 14:00:00,33.46,33.47,33.44,33.46,4500.0,32.8466,32.8564,32.8269,32.8466,4500.0
2008-06-25 14:05:00,33.47,33.53,33.46,33.52,16800.0,32.8564,32.9153,32.8466,32.9055,16800.0
2008-06-25 14:10:00,33.5,33.53,33.4,33.52,16800.0,32.8858,32.9153,32.7877,32.9055,16800.0
2008-06-25 14:15:00,33.55,33.63,33.47,33.61,15100.0,32.9349,33.0134,32.8564,32.9938,15100.0
2008-06-25 14:20:00,33.65,33.69,33.55,33.61,22400.0,33.0331,33.0723,32.9349,32.9938,22400.0
2008-06-25 14:25:00,33.6,33.64,33.5,33.5,18000.0,32.984,33.0233,32.8858,32.8858,18000.0
2008-06-25 14:30:00,33.5,33.55,33.38,33.54,28000.0,32.8858,32.9349,32.768,32.9251,28000.0
2008-06-25 14:35:00,33.56,33.82,33.56,33.71,36000.0,32.9447,33.2,32.9447,33.092,36000.0
2008-06-25 14:40:00,33.73,33.76,33.57,33.67,30700.0,33.1116,33.1411,32.9545,33.0527,30700.0
2008-06-25 14:45:00,33.65,33.67,33.53,33.62,29800.0,33.0331,33.0527,32.9153,33.0036,29800.0
2008-06-25 14:50:00,33.64,33.74,33.57,33.63,22200.0,33.0233,33.1214,32.9545,33.0134,22200.0
2008-06-25 14:55:00,33.63,33.74,33.63,33.74,7300.0,33.0134,33.1214,33.0134,33.1214,7300.0
2008-06-25 15:00:00,33.74,33.98,33.67,33.95,18800.0,33.1214,33.357,33.0527,33.3276,18800.0
2008-06-25 15:05:00,33.95,34.03,33.95,33.95,24800.0,33.3276,33.4061,33.3276,33.3276,24800.0
2008-06-25 15:10:00,33.96,34.0,33.88,33.94,18900.0,33.3374,33.3767,33.2589,33.3178,18900.0
2008-06-25 15:15:00,33.94,33.98,33.89,33.92,16800.0,33.3178,33.357,33.2687,33.2981,16800.0
2008-06-25 15:20:00,33.92,33.93,33.64,33.7,26800.0,33.2981,33.3079,33.0233,33.0822,26800.0
2008-06-25 15:25:00,33.7,33.73,33.59,33.7,11900.0,33.0822,33.1116,32.9742,33.0822,11900.0
2008-06-25 15:30:00,33.69,33.71,33.51,33.51,18500.0,33.0723,33.092,32.8956,32.8956,18500.0
2008-06-25 15:35:00,33.5,33.53,33.36,33.44,23400.0,32.8858,32.9153,32.7484,32.8269,23400.0
2008-06-25 15:40:00,33.43,33.58,33.37,33.53,17200.0,32.8171,32.9644,32.7582,32.9153,17200.0
2008-06-25 15:45:00,33.55,33.56,33.4,33.45,24900.0,32.9349,32.9447,32.7877,32.8367,24900.0
2008-06-25 15:50:00,33.47,33.71,33.45,33.7,63900.0,32.8564,33.092,32.8367,33.0822,63900.0
2008-06-25 15:55:00,33.7,33.76,33.55,33.62,70400.0,33.0822,33.1411,32.9349,33.0036,70400.0
2008-06-26 09:30:00,33.31,33.31,33.06,33.19,22500.0,32.6993,32.6993,32.4539,32.5815,22500.0
2008-06-26 09:35:00,33.16,33.28,33.08,33.1,11100.0,32.5521,32.6699,32.4735,32.4932,11100.0
2008-06-26 09:40:00,33.08,33.12,32.97,32.97,22700.0,32.4735,32.5128,32.3655,32.3655,22700.0
2008-06-26 09:45:00,32.98,33.01,32.63,32.64,57500.0,32.3754,32.4048,32.0318,32.0416,57500.0
2008-06-26 09:50:00,32.64,32.68,32.55,32.59,20400.0,32.0416,32.0809,31.9532,31.9925,20400.0
2008-06-26 09:55:00,32.63,32.76,32.61,32.67,20500.0,32.0318,32.1594,32.0121,32.071,20500.0
2008-06-26 10:00:00,32.69,32.87,32.69,32.75,20900.0,32.0907,32.2674,32.0907,32.1496,20900.0
2008-06-26 10:05:00,32.75,32.83,32.69,32.81,11300.0,32.1496,32.2281,32.0907,32.2085,11300.0
2008-06-26 10:10:00,32.81,32.9,32.76,32.88,9800.0,32.2085,32.2968,32.1594,32.2772,9800.0
2008-06-26 10:15:00,32.88,32.95,32.81,32.88,12300.0,32.2772,32.3459,32.2085,32.2772,12300.0
2008-06-26 10:20:00,32.93,33.0,32.92,32.92,5900.0,32.3263,32.395,32.3165,32.3165,5900.0
2008-06-26 10:25:00,32.9,32.98,32.89,32.97,4800.0,32.2968,32.3754,32.287,32.3655,4800.0
2008-06-26 10:30:00,32.97,32.98,32.93,32.94,18400.0,32.3655,32.3754,32.3263,32.3361,18400.0
2008-06-26 10:35:00,32.92,32.93,32.86,32.87,19600.0,32.3165,32.3263,32.2576,32.2674,19600.0
2008-06-26 10:40:00,32.88,32.88,32.69,32.77,20200.0,32.2772,32.2772,32.0907,32.1692,20200.0
2008-06-26 10:45:00,32.75,32.75,32.68,32.71,7600.0,32.1496,32.1496,32.0809,32.1103,7600.0
2008-06-26 10:50:00,32.7,32.75,32.36,32.36,78000.0,32.1005,32.1496,31.7667,31.7667,78000.0
2008-06-26 10:55:00,32.37,32.48,32.22,32.29,28600.0,31.7765,31.8845,31.6293,31.698,28600.0
2008-06-26 11:00:00,32.29,32.33,32.23,32.28,36300.0,31.698,31.7373,31.6391,31.6882,36300.0
2008-06-26 11:05:00,32.29,32.35,32.29,32.35,21400.0,31.698,31.7569,31.698,31.7569,21400.0
2008-06-26 11:10:00,32.35,32.41,32.26,32.37,38200.0,31.7569,31.8158,31.6686,31.7765,38200.0
2008-06-26 11:15:00,32.38,32.39,32.33,32.35,22000.0,31.7864,31.7962,31.7373,31.7569,22000.0
2008-06-26 11:20:00,32.34,32.37,32.31,32.35,21500.0,31.7471,31.7765,31.7176,31.7569,21500.0
2008-06-26 11:25:00,32.36,32.36,32.3,32.33,20700.0,31.7667,31.7667,31.7078,31.7373,20700.0
2008-06-26 11:30:00,32.32,32.36,32.32,32.34,14200.0,31.7275,31.7667,31.7275,31.7471,14200.0
2008-06-26 11:35:00,32.32,32.34,32.28,32.29,29000.0,31.7275,31.7471,31.6882,31.698,29000.0
2008-06-26 11:40:00,32.29,32.38,32.28,32.38,20600.0,31.698,31.7864,31.6882,31.7864,20600.0
2008-06-26 11:45:00,32.36,32.48,32.36,32.48,10400.0,31.7667,31.8845,31.7667,31.8845,10400.0
2008-06-26 11:50:00,32.48,32.55,32.47,32.53,18300.0,31.8845,31.9532,31.8747,31.9336,18300.0
2008-06-26 11:55:00,32.5,32.56,32.5,32.56,7300.0,31.9042,31.9631,31.9042,31.9631,7300.0
2008-06-26 12:00:00,32.56,32.57,32.53,32.54,12000.0,31.9631,31.9729,31.9336,31.9434,12000.0
2008-06-26 12:05:00,32.55,32.55,32.33,32.4,53300.0,31.9532,31.9532,31.7373,31.806,53300.0
2008-06-26 12:10:00,32.37,32.4,32.29,32.32,46600.0,31.7765,31.806,31.698,31.7275,46600.0
2008-06-26 12:15:00,32.3,32.31,32.2,32.22,29300.0,31.7078,31.7176,31.6097,31.6293,29300.0
2008-06-26 12:20:00,32.24,32.28,32.23,32.26,15600.0,31.6489,31.6882,31.6391,31.6686,15600.0
2008-06-26 12:25:00,32.25,32.25,32.18,32.18,17800.0,31.6587,31.6587,31.59,31.59,17800.0
2008-06-26 12:30:00,32.19,32.19,32.07,32.08,37000.0,31.5998,31.5998,31.482,31.4919,37000.0
2008-06-26 12:35:00,32.08,32.09,32.02,32.06,25300.0,31.4919,31.5017,31.433,31.4722,25300.0
2008-06-26 12:40:00,32.07,32.08,32.03,32.03,16100.0,31.482,31.4919,31.4428,31.4428,16100.0
2008-06-26 12:45:00,32.03,32.06,32.0,32.01,46800.0,31.4428,31.4722,31.4133,31.4231,46800.0
2008-06-26 12:50:00,32.03,32.07,31.93,31.94,53700.0,31.4428,31.482,31.3446,31.3544,53700.0
2008-06-26 12:55:00,31.95,32.06,31.94,32.04,13200.0,31.3642,31.4722,31.3544,31.4526,13200.0
2008-06-26 13:00:00,32.03,32.12,31.94,32.08,45800.0,31.4428,31.5311,31.3544,31.4919,45800.0
2008-06-26 13:05:00,32.09,32.09,31.84,31.97,46900.0,31.5017,31.5017,31.2563,31.3839,46900.0
2008-06-26 13:10:00,31.96,31.97,31.75,31.93,44300.0,31.3741,31.3839,31.1679,31.3446,44300.0
2008-06-26 13:15:00,31.93,32.04,31.93,32.04,14500.0,31.3446,31.4526,31.3446,31.4526,14500.0
2008-06-26 13:20:00,32.04,32.07,32.01,32.04,19000.0,31.4526,31.482,31.4231,31.4526,19000.0
2008-06-26 13:25:00,32.03,32.06,32.03,32.05,32600.0,31.4428,31.4722,31.4428,31.4624,32600.0
2008-06-26 13:30:00,32.05,32.11,32.02,32.09,19200.0,31.4624,31.5213,31.433,31.5017,19200.0
2008-06-26 13:35:00,32.09,32.12,32.09,32.12,12000.0,31.5017,31.5311,31.5017,31.5311,12000.0
2008-06-26 13:40:00,32.11,32.12,32.09,32.1,8300.0,31.5213,31.5311,31.5017,31.5115,8300.0
2008-06-26 13:45:00,32.09,32.21,32.09,32.18,13800.0,31.5017,31.6195,31.5017,31.59,13800.0
2008-06-26 13:50:00,32.18,32.31,32.17,32.31,14200.0,31.59,31.7176,31.5802,31.7176,14200.0
2008-06-26 13:55:00,32.3,32.31,32.23,32.31,15800.0,31.7078,31.7176,31.6391,31.7176,15800.0
2008-06-26 14:00:00,32.3,32.36,32.29,32.36,18500.0,31.7078,31.7667,31.698,31.7667,18500.0
2008-06-26 14:05:00,32.35,32.51,32.35,32.5,23900.0,31.7569,31.914,31.7569,31.9042,23900.0
2008-06-26 14:10:00,32.5,32.5,32.32,32.36,26400.0,31.9042,31.9042,31.7275,31.7667,26400.0
2008-06-26 14:15:00,32.36,32.38,32.31,32.31,9600.0,31.7667,31.7864,31.7176,31.7176,9600.0
2008-06-26 14:20:00,32.32,32.32,32.11,32.16,20800.0,31.7275,31.7275,31.5213,31.5704,20800.0
2008-06-26 14:25:00,32.16,32.22,32.1,32.22,11000.0,31.5704,31.6293,31.5115,31.6293,11000.0
2008-06-26 14:30:00,32.25,32.25,32.11,32.14,15400.0,31.6587,31.6587,31.5213,31.5508,15400.0
2008-06-26 14:35:00,32.16,32.22,32.07,32.07,15600.0,31.5704,31.6293,31.482,31.482,15600.0
2008-06-26 14:40:00,32.06,32.11,32.02,32.02,10300.0,31.4722,31.5213,31.433,31.433,10300.0
2008-06-26 14:45:00,32.04,32.07,32.01,32.01,15900.0,31.4526,31.482,31.4231,31.4231,15900.0
2008-06-26 14:50:00,32.03,32.06,32.0,32.04,10500.0,31.4428,31.4722,31.4133,31.4526,10500.0
2008-06-26 14:55:00,32.04,32.05,32.01,32.02,10900.0,31.4526,31.4624,31.4231,31.433,10900.0
2008-06-26 15:00:00,32.02,32.14,32.01,32.12,24100.0,31.433,31.5508,31.4231,31.5311,24100.0
2008-06-26 15:05:00,32.11,32.15,32.06,32.13,16500.0,31.5213,31.5606,31.4722,31.5409,16500.0
2008-06-26 15:10:00,32.12,32.14,32.06,32.11,12600.0,31.5311,31.5508,31.4722,31.5213,12600.0
2008-06-26 15:15:00,32.12,32.24,32.09,32.11,15700.0,31.5311,31.6489,31.5017,31.5213,15700.0
2008-06-26 15:20:00,32.11,32.22,32.09,32.22,13500.0,31.5213,31.6293,31.5017,31.6293,13500.0
2008-06-26 15:25:00,32.21,32.31,32.2,32.26,13700.0,31.6195,31.7176,31.6097,31.6686,13700.0
2008-06-26 15:30:00,32.26,32.26,32.13,32.13,21400.0,31.6686,31.6686,31.5409,31.5409,21400.0
2008-06-26 15:35:00,32.11,32.19,32.1,32.12,25700.0,31.5213,31.5998,31.5115,31.5311,25700.0
2008-06-26 15:40:00,32.11,32.25,32.09,32.24,85700.0,31.5213,31.6587,31.5017,31.6489,85700.0
2008-06-26 15:45:00,32.24,32.36,32.19,32.36,64900.0,31.6489,31.7667,31.5998,31.7667,64900.0
2008-06-26 15:50:00,32.36,32.36,32.16,32.25,77700.0,31.7667,31.7667,31.5704,31.6587,77700.0
2008-06-26 15:55:00,32.25,32.55,32.21,32.54,400000.0,31.6587,31.9532,31.6195,31.9434,400000.0
2008-06-27 09:30:00,32.46,32.55,32.44,32.51,33100.0,31.8649,31.9532,31.8453,31.914,33100.0
2008-06-27 09:35:00,32.52,32.54,31.83,31.89,47800.0,31.9238,31.9434,31.2464,31.3053,47800.0
2008-06-27 09:40:00,31.89,31.96,31.73,31.73,34600.0,31.3053,31.3741,31.1483,31.1483,34600.0
2008-06-27 09:45:00,31.7,31.98,31.7,31.97,17800.0,31.1188,31.3937,31.1188,31.3839,17800.0
2008-06-27 09:50:00,31.97,32.29,31.97,32.28,29900.0,31.3839,31.698,31.3839,31.6882,29900.0
2008-06-27 09:55:00,32.28,32.45,32.27,32.44,22800.0,31.6882,31.8551,31.6784,31.8453,22800.0
2008-06-27 10:00:00,32.46,32.81,32.44,32.78,64600.0,31.8649,32.2085,31.8453,32.179,64600.0
2008-06-27 10:05:00,32.75,32.82,32.67,32.73,25500.0,32.1496,32.2183,32.071,32.1299,25500.0
2008-06-27 10:10:00,32.71,32.76,32.51,32.62,46900.0,32.1103,32.1594,31.914,32.022,46900.0
2008-06-27 10:15:00,32.6,32.65,32.49,32.5,92900.0,32.0023,32.0514,31.8943,31.9042,92900.0
2008-06-27 10:20:00,32.51,32.66,32.49,32.58,31900.0,31.914,32.0612,31.8943,31.9827,31900.0
2008-06-27 10:25:00,32.56,32.61,32.51,32.53,17400.0,31.9631,32.0121,31.914,31.9336,17400.0
2008-06-27 10:30:00,32.52,32.74,32.52,32.68,25700.0,31.9238,32.1398,31.9238,32.0809,25700.0
2008-06-27 10:35:00,32.69,32.79,32.63,32.67,18400.0,32.0907,32.1888,32.0318,32.071,18400.0
2008-06-27 10:40:00,32.68,32.68,32.5,32.52,35600.0,32.0809,32.0809,31.9042,31.9238,35600.0
2008-06-27 10:45:00,32.5,32.53,32.33,32.38,38900.0,31.9042,31.9336,31.7373,31.7864,38900.0
2008-06-27 10:50:00,32.35,32.38,32.25,32.34,28000.0,31.7569,31.7864,31.6587,31.7471,28000.0
2008-06-27 10:55:00,32.35,32.43,32.32,32.4,17400.0,31.7569,31.8354,31.7275,31.806,17400.0
2008-06-27 11:00:00,32.4,32.4,32.25,32.34,35500.0,31.806,31.806,31.6587,31.7471,35500.0
2008-06-27 11:05:00,32.32,32.5,32.32,32.42,46900.0,31.7275,31.9042,31.7275,31.8256,46900.0
2008-06-27 11:10:00,32.41,32.42,32.26,32.27,19200.0,31.8158,31.8256,31.6686,31.6784,19200.0
2008-06-27 11:15:00,32.27,32.3,32.26,32.3,6600.0,31.6784,31.7078,31.6686,31.7078,6600.0
2008-06-27 11:20:00,32.31,32.32,32.21,32.27,19100.0,31.7176,31.7275,31.6195,31.6784,19100.0
2008-06-27 11:25:00,32.29,32.35,32.27,32.29,17100.0,31.698,31.7569,31.6784,31.698,17100.0
2008-06-27 11:30:00,32.29,32.33,32.21,32.22,18000.0,31.698,31.7373,31.6195,31.6293,18000.0
2008-06-27 11:35:00,32.22,32.25,32.21,32.22,8300.0,31.6293,31.6587,31.6195,31.6293,8300.0
2008-06-27 11:40:00,32.22,32.23,32.17,32.17,12900.0,31.6293,31.6391,31.5802,31.5802,12900.0
2008-06-27 11:45:00,32.16,32.24,32.16,32.23,12500.0,31.5704,31.6489,31.5704,31.6391,12500.0
2008-06-27 11:50:00,32.23,32.27,32.19,32.23,14900.0,31.6391,31.6784,31.5998,31.6391,14900.0
2008-06-27 11:55:00,32.24,32.3,32.21,32.29,16000.0,31.6489,31.7078,31.6195,31.698,16000.0
2008-06-27 12:00:00,32.3,32.3,32.23,32.24,27800.0,31.7078,31.7078,31.6391,31.6489,27800.0
2008-06-27 12:05:00,32.24,32.31,32.23,32.28,11100.0,31.6489,31.7176,31.6391,31.6882,11100.0
2008-06-27 12:10:00,32.28,32.29,32.23,32.28,15100.0,31.6882,31.698,31.6391,31.6882,15100.0
2008-06-27 12:15:00,32.28,32.29,32.25,32.27,10200.0,31.6882,31.698,31.6587,31.6784,10200.0
2008-06-27 12:20:00,32.27,32.38,32.27,32.35,12800.0,31.6784,31.7864,31.6784,31.7569,12800.0
2008-06-27 12:25:00,32.34,32.42,32.33,32.41,8400.0,31.7471,31.8256,31.7373,31.8158,8400.0
2008-06-27 12:30:00,32.4,32.52,32.33,32.35,43500.0,31.806,31.9238,31.7373,31.7569,43500.0
2008-06-27 12:35:00,32.34,32.46,32.34,32.45,9300.0,31.7471,31.8649,31.7471,31.8551,9300.0
2008-06-27 12:40:00,32.45,32.49,32.39,32.45,23800.0,31.8551,31.8943,31.7962,31.8551,23800.0
2008-06-27 12:45:00,32.47,32.5,32.42,32.42,13500.0,31.8747,31.9042,31.8256,31.8256,13500.0
2008-06-27 12:50:00,32.41,32.47,32.39,32.47,8700.0,31.8158,31.8747,31.7962,31.8747,8700.0
2008-06-27 12:55:00,32.46,32.49,32.43,32.47,12300.0,31.8649,31.8943,31.8354,31.8747,12300.0
2008-06-27 13:00:00,32.46,32.49,32.36,32.36,111400.0,31.8649,31.8943,31.7667,31.7667,111400.0
2008-06-27 13:05:00,32.38,32.47,32.37,32.4,15500.0,31.7864,31.8747,31.7765,31.806,15500.0
2008-06-27 13:10:00,32.4,32.45,32.4,32.43,28700.0,31.806,31.8551,31.806,31.8354,28700.0
2008-06-27 13:15:00,32.43,32.55,32.4,32.52,35300.0,31.8354,31.9532,31.806,31.9238,35300.0
2008-06-27 13:20:00,32.53,32.63,32.53,32.6,35700.0,31.9336,32.0318,31.9336,32.0023,35700.0
2008-06-27 13:25:00,32.63,32.65,32.6,32.61,21400.0,32.0318,32.0514,32.0023,32.0121,21400.0
2008-06-27 13:30:00,32.6,32.62,32.59,32.59,31200.0,32.0023,32.022,31.9925,31.9925,31200.0
2008-06-27 13:35:00,32.61,32.62,32.49,32.5,61600.0,32.0121,32.022,31.8943,31.9042,61600.0
2008-06-27 13:40:00,32.49,32.5,32.4,32.41,62700.0,31.8943,31.9042,31.806,31.8158,62700.0
2008-06-27 13:45:00,32.41,32.46,32.35,32.4,34600.0,31.8158,31.8649,31.7569,31.806,34600.0
2008-06-27 13:50:00,32.4,32.41,32.35,32.36,84700.0,31.806,31.8158,31.7569,31.7667,84700.0
2008-06-27 13:55:00,32.35,32.48,32.35,32.46,16700.0,31.7569,31.8845,31.7569,31.8649,16700.0
2008-06-27 14:00:00,32.47,32.54,32.46,32.52,29000.0,31.8747,31.9434,31.8649,31.9238,29000.0
2008-06-27 14:05:00,32.51,32.6,32.5,32.58,19600.0,31.914,32.0023,31.9042,31.9827,19600.0
2008-06-27 14:10:00,32.58,32.61,32.56,32.6,17600.0,31.9827,32.0121,31.9631,32.0023,17600.0
2008-06-27 14:15:00,32.62,32.81,32.6,32.78,30700.0,32.022,32.2085,32.0023,32.179,30700.0
2008-06-27 14:20:00,32.77,32.97,32.75,32.93,50800.0,32.1692,32.3655,32.1496,32.3263,50800.0
2008-06-27 14:25:00,32.93,33.22,32.92,33.17,50800.0,32.3263,32.611,32.3165,32.5619,50800.0
2008-06-27 14:30:00,33.16,33.25,33.15,33.2,49600.0,32.5521,32.6404,32.5422,32.5913,49600.0
2008-06-27 14:35:00,33.2,33.27,33.2,33.26,41600.0,32.5913,32.66,32.5913,32.6502,41600.0
2008-06-27 14:40:00,33.26,33.42,33.25,33.37,63000.0,32.6502,32.8073,32.6404,32.7582,63000.0
2008-06-27 14:45:00,33.37,33.41,33.35,33.39,36700.0,32.7582,32.7975,32.7386,32.7778,36700.0
2008-06-27 14:50:00,33.41,33.41,33.3,33.33,25000.0,32.7975,32.7975,32.6895,32.7189,25000.0
2008-06-27 14:55:00,33.33,33.34,33.3,33.33,33500.0,32.7189,32.7288,32.6895,32.7189,33500.0
2008-06-27 15:00:00,33.34,33.34,33.1,33.1,20900.0,32.7288,32.7288,32.4932,32.4932,20900.0
2008-06-27 15:05:00,33.11,33.11,33.01,33.07,25800.0,32.503,32.503,32.4048,32.4637,25800.0
2008-06-27 15:10:00,33.07,33.07,33.02,33.05,30300.0,32.4637,32.4637,32.4146,32.4441,30300.0
2008-06-27 15:15:00,33.05,33.13,33.03,33.11,35300.0,32.4441,32.5226,32.4244,32.503,35300.0
2008-06-27 15:20:00,33.1,33.18,33.09,33.1,28700.0,32.4932,32.5717,32.4833,32.4932,28700.0
2008-06-27 15:25:00,33.1,33.11,33.01,33.04,25300.0,32.4932,32.503,32.4048,32.4343,25300.0
2008-06-27 15:30:00,33.03,33.03,32.94,32.94,21500.0,32.4244,32.4244,32.3361,32.3361,21500.0
2008-06-27 15:35:00,32.94,33.0,32.88,32.9,43200.0,32.3361,32.395,32.2772,32.2968,43200.0
2008-06-27 15:40:00,32.9,33.04,32.88,32.95,57000.0,32.2968,32.4343,32.2772,32.3459,57000.0
2008-06-27 15:45:00,32.96,32.96,32.84,32.9,46800.0,32.3557,32.3557,32.2379,32.2968,46800.0
2008-06-27 15:50:00,32.88,32.96,32.79,32.79,49300.0,32.2772,32.3557,32.1888,32.1888,49300.0
2008-06-27 15:55:00,32.81,32.94,32.8,32.89,49500.0,32.2085,32.3361,32.1987,32.287,49500.0
2008-06-30 09:30:00,32.87,32.96,32.56,32.6,24800.0,32.2674,32.3557,31.9631,32.0023,24800.0
2008-06-30 09:35:00,32.6,32.82,32.58,32.77,6800.0,32.0023,32.2183,31.9827,32.1692,6800.0
2008-06-30 09:40:00,32.75,32.79,32.67,32.71,8000.0,32.1496,32.1888,32.071,32.1103,8000.0
2008-06-30 09:45:00,32.75,32.79,32.52,32.57,11900.0,32.1496,32.1888,31.9238,31.9729,11900.0
2008-06-30 09:50:00,32.57,32.57,32.41,32.41,17200.0,31.9729,31.9729,31.8158,31.8158,17200.0
2008-06-30 09:55:00,32.45,32.49,32.39,32.39,11100.0,31.8551,31.8943,31.7962,31.7962,11100.0
2008-06-30 10:00:00,32.39,32.45,32.31,32.31,13500.0,31.7962,31.8551,31.7176,31.7176,13500.0
2008-06-30 10:05:00,32.33,32.36,32.28,32.3,15900.0,31.7373,31.7667,31.6882,31.7078,15900.0
2008-06-30 10:10:00,32.3,32.3,32.19,32.29,12700.0,31.7078,31.7078,31.5998,31.698,12700.0
2008-06-30 10:15:00,32.31,32.45,32.27,32.42,11500.0,31.7176,31.8551,31.6784,31.8256,11500.0
2008-06-30 10:20:00,32.44,32.62,32.44,32.6,10800.0,31.8453,32.022,31.8453,32.0023,10800.0
2008-06-30 10:25:00,32.61,32.8,32.61,32.7,31300.0,32.0121,32.1987,32.0121,32.1005,31300.0
2008-06-30 10:30:00,32.73,32.83,32.73,32.78,10800.0,32.1299,32.2281,32.1299,32.179,10800.0
2008-06-30 10:35:00,32.77,32.88,32.76,32.84,9700.0,32.1692,32.2772,32.1594,32.2379,9700.0
2008-06-30 10:40:00,32.84,32.85,32.68,32.75,13300.0,32.2379,32.2477,32.0809,32.1496,13300.0
2008-06-30 10:45:00,32.74,32.85,32.72,32.85,6800.0,32.1398,32.2477,32.1201,32.2477,6800.0
2008-06-30 10:50:00,32.9,32.9,32.77,32.82,13200.0,32.2968,32.2968,32.1692,32.2183,13200.0
2008-06-30 10:55:00,32.82,32.93,32.82,32.9,8600.0,32.2183,32.3263,32.2183,32.2968,8600.0
2008-06-30 11:00:00,32.91,33.06,32.88,33.04,19100.0,32.3066,32.4539,32.2772,32.4343,19100.0
2008-06-30 11:05:00,33.04,33.04,32.95,32.99,9500.0,32.4343,32.4343,32.3459,32.3852,9500.0
2008-06-30 11:10:00,32.98,33.05,32.96,33.01,3300.0,32.3754,32.4441,32.3557,32.4048,3300.0
2008-06-30 11:15:00,33.0,33.04,32.97,32.99,7100.0,32.395,32.4343,32.3655,32.3852,7100.0
2008-06-30 11:20:00,32.99,33.07,32.95,33.04,14500.0,32.3852,32.4637,32.3459,32.4343,14500.0
2008-06-30 11:25:00,33.04,33.22,33.02,33.21,13200.0,32.4343,32.611,32.4146,32.6011,13200.0
2008-06-30 11:30:00,33.2,33.2,32.97,33.0,13000.0,32.5913,32.5913,32.3655,32.395,13000.0
2008-06-30 11:35:00,33.0,33.0,32.92,32.96,7400.0,32.395,32.395,32.3165,32.3557,7400.0
2008-06-30 11:40:00,32.94,33.0,32.94,32.98,6900.0,32.3361,32.395,32.3361,32.3754,6900.0
2008-06-30 11:45:00,32.96,32.99,32.94,32.96,4400.0,32.3557,32.3852,32.3361,32.3557,4400.0
2008-06-30 11:50:00,32.96,33.0,32.94,32.98,16100.0,32.3557,32.395,32.3361,32.3754,16100.0
2008-06-30 11:55:00,32.99,32.99,32.95,32.96,4100.0,32.3852,32.3852,32.3459,32.3557,4100.0
2008-06-30 12:00:00,32.97,32.97,32.88,32.9,4300.0,32.3655,32.3655,32.2772,32.2968,4300.0
2008-06-30 12:05:00,32.87,32.96,32.86,32.96,4500.0,32.2674,32.3557,32.2576,32.3557,4500.0
2008-06-30 12:10:00,32.94,32.99,32.94,32.96,7300.0,32.3361,32.3852,32.3361,32.3557,7300.0
2008-06-30 12:15:00,32.97,33.01,32.95,32.99,11200.0,32.3655,32.4048,32.3459,32.3852,11200.0
2008-06-30 12:20:00,33.0,33.0,32.93,32.96,5600.0,32.395,32.395,32.3263,32.3557,5600.0
2008-06-30 12:25:00,32.97,32.99,32.97,32.99,2100.0,32.3655,32.3852,32.3655,32.3852,2100.0
2008-06-30 12:30:00,32.98,33.0,32.97,32.97,7500.0,32.3754,32.395,32.3655,32.3655,7500.0
2008-06-30 12:35:00,32.98,32.98,32.94,32.94,1300.0,32.3754,32.3754,32.3361,32.3361,1300.0
2008-06-30 12:40:00,32.96,32.99,32.94,32.94,2200.0,32.3557,32.3852,32.3361,32.3361,2200.0
2008-06-30 12:45:00,32.96,33.05,32.96,32.99,19600.0,32.3557,32.4441,32.3557,32.3852,19600.0
2008-06-30 12:50:00,32.97,33.02,32.93,32.95,2700.0,32.3655,32.4146,32.3263,32.3459,2700.0
2008-06-30 12:55:00,32.95,32.96,32.84,32.84,2800.0,32.3459,32.3557,32.2379,32.2379,2800.0
2008-06-30 13:00:00,32.84,32.88,32.75,32.79,25000.0,32.2379,32.2772,32.1496,32.1888,25000.0
2008-06-30 13:05:00,32.8,32.82,32.77,32.78,8800.0,32.1987,32.2183,32.1692,32.179,8800.0
2008-06-30 13:10:00,32.8,32.87,32.78,32.86,3900.0,32.1987,32.2674,32.179,32.2576,3900.0
2008-06-30 13:15:00,32.85,32.94,32.85,32.91,3700.0,32.2477,32.3361,32.2477,32.3066,3700.0
2008-06-30 13:20:00,32.93,32.98,32.93,32.95,7300.0,32.3263,32.3754,32.3263,32.3459,7300.0
2008-06-30 13:25:00,32.94,32.96,32.93,32.93,3900.0,32.3361,32.3557,32.3263,32.3263,3900.0
2008-06-30 13:30:00,32.94,32.95,32.9,32.9,4200.0,32.3361,32.3459,32.2968,32.2968,4200.0
2008-06-30 13:35:00,32.9,32.92,32.84,32.87,17300.0,32.2968,32.3165,32.2379,32.2674,17300.0
2008-06-30 13:40:00,32.87,32.91,32.86,32.91,3100.0,32.2674,32.3066,32.2576,32.3066,3100.0
2008-06-30 13:45:00,32.93,32.95,32.92,32.92,4600.0,32.3263,32.3459,32.3165,32.3165,4600.0
2008-06-30 13:50:00,32.93,32.93,32.85,32.87,13900.0,32.3263,32.3263,32.2477,32.2674,13900.0
2008-06-30 13:55:00,32.82,32.89,32.82,32.89,5600.0,32.2183,32.287,32.2183,32.287,5600.0
2008-06-30 14:00:00,32.88,32.9,32.87,32.88,9900.0,32.2772,32.2968,32.2674,32.2772,9900.0
2008-06-30 14:05:00,32.89,32.9,32.85,32.88,7400.0,32.287,32.2968,32.2477,32.2772,7400.0
2008-06-30 14:10:00,32.89,32.95,32.87,32.91,9800.0,32.287,32.3459,32.2674,32.3066,9800.0
2008-06-30 14:15:00,32.91,32.94,32.9,32.9,4300.0,32.3066,32.3361,32.2968,32.2968,4300.0
2008-06-30 14:20:00,32.89,32.91,32.84,32.85,4800.0,32.287,32.3066,32.2379,32.2477,4800.0
2008-06-30 14:25:00,32.85,32.9,32.81,32.9,7700.0,32.2477,32.2968,32.2085,32.2968,7700.0
2008-06-30 14:30:00,32.88,32.99,32.85,32.94,23100.0,32.2772,32.3852,32.2477,32.3361,23100.0
2008-06-30 14:35:00,32.94,33.0,32.9,32.91,25500.0,32.3361,32.395,32.2968,32.3066,25500.0
2008-06-30 14:40:00,32.91,32.97,32.84,32.92,10000.0,32.3066,32.3655,32.2379,32.3165,10000.0
2008-06-30 14:45:00,32.92,33.0,32.89,33.0,39500.0,32.3165,32.395,32.287,32.395,39500.0
2008-06-30 14:50:00,33.0,33.11,32.99,33.09,69100.0,32.395,32.503,32.3852,32.4833,69100.0
2008-06-30 14:55:00,33.09,33.16,33.05,33.07,35600.0,32.4833,32.5521,32.4441,32.4637,35600.0
2008-06-30 15:00:00,33.06,33.08,33.02,33.08,22400.0,32.4539,32.4735,32.4146,32.4735,22400.0
2008-06-30 15:05:00,33.08,33.14,33.06,33.06,19100.0,32.4735,32.5324,32.4539,32.4539,19100.0
2008-06-30 15:10:00,33.05,33.16,33.05,33.16,13300.0,32.4441,32.5521,32.4441,32.5521,13300.0
2008-06-30 15:15:00,33.15,33.23,33.12,33.2,20200.0,32.5422,32.6208,32.5128,32.5913,20200.0
2008-06-30 15:20:00,33.2,33.22,33.13,33.16,21100.0,32.5913,32.611,32.5226,32.5521,21100.0
2008-06-30 15:25:00,33.16,33.18,33.13,33.14,26300.0,32.5521,32.5717,32.5226,32.5324,26300.0
2008-06-30 15:30:00,33.14,33.2,33.13,33.18,34100.0,32.5324,32.5913,32.5226,32.5717,34100.0
2008-06-30 15:35:00,33.17,33.22,33.13,33.18,27600.0,32.5619,32.611,32.5226,32.5717,27600.0
2008-06-30 15:40:00,33.16,33.29,33.16,33.22,56300.0,32.5521,32.6797,32.5521,32.611,56300.0
2008-06-30 15:45:00,33.22,33.35,33.21,33.3,95000.0,32.611,32.7386,32.6011,32.6895,95000.0
2008-06-30 15:50:00,33.3,33.34,33.22,33.29,72000.0,32.6895,32.7288,32.611,32.6797,72000.0
2008-06-30 15:55:00,33.27,33.31,33.22,33.27,97700.0,32.66,32.6993,32.611,32.66,97700.0
2008-07-01 09:30:00,32.41,33.01,32.41,32.87,21300.0,31.8158,32.4048,31.8158,32.2674,21300.0
2008-07-01 09:35:00,32.87,32.98,32.62,32.64,19800.0,32.2674,32.3754,32.022,32.0416,19800.0
2008-07-01 09:40:00,32.61,32.62,32.5,32.54,30400.0,32.0121,32.022,31.9042,31.9434,30400.0
2008-07-01 09:45:00,32.55,32.6,32.52,32.59,27200.0,31.9532,32.0023,31.9238,31.9925,27200.0
2008-07-01 09:50:00,32.6,32.69,32.58,32.66,54100.0,32.0023,32.0907,31.9827,32.0612,54100.0
2008-07-01 09:55:00,32.66,32.7,32.61,32.65,27900.0,32.0612,32.1005,32.0121,32.0514,27900.0
2008-07-01 10:00:00,32.65,33.08,32.65,32.98,42400.0,32.0514,32.4735,32.0514,32.3754,42400.0
2008-07-01 10:05:00,33.0,33.11,32.89,32.9,19000.0,32.395,32.503,32.287,32.2968,19000.0
2008-07-01 10:10:00,32.91,32.95,32.84,32.87,22000.0,32.3066,32.3459,32.2379,32.2674,22000.0
2008-07-01 10:15:00,32.86,32.92,32.8,32.88,21700.0,32.2576,32.3165,32.1987,32.2772,21700.0
2008-07-01 10:20:00,32.91,32.93,32.79,32.88,13500.0,32.3066,32.3263,32.1888,32.2772,13500.0
2008-07-01 10:25:00,32.89,32.94,32.81,32.83,22700.0,32.287,32.3361,32.2085,32.2281,22700.0
2008-07-01 10:30:00,32.85,33.05,32.85,33.0,12200.0,32.2477,32.4441,32.2477,32.395,12200.0
2008-07-01 10:35:00,33.0,33.13,32.99,33.12,20000.0,32.395,32.5226,32.3852,32.5128,20000.0
2008-07-01 10:40:00,33.12,33.12,32.95,32.98,15600.0,32.5128,32.5128,32.3459,32.3754,15600.0
2008-07-01 10:45:00,32.98,33.0,32.84,33.0,24500.0,32.3754,32.395,32.2379,32.395,24500.0
2008-07-01 10:50:00,32.99,33.0,32.86,32.88,9400.0,32.3852,32.395,32.2576,32.2772,9400.0
2008-07-01 10:55:00,32.87,32.97,32.82,32.96,15100.0,32.2674,32.3655,32.2183,32.3557,15100.0
2008-07-01 11:00:00,32.96,33.07,32.96,33.04,17700.0,32.3557,32.4637,32.3557,32.4343,17700.0
2008-07-01 11:05:00,33.05,33.05,32.97,33.02,20500.0,32.4441,32.4441,32.3655,32.4146,20500.0
2008-07-01 11:10:00,33.03,33.17,33.03,33.17,13400.0,32.4244,32.5619,32.4244,32.5619,13400.0
2008-07-01 11:15:00,33.17,33.24,33.09,33.09,32000.0,32.5619,32.6306,32.4833,32.4833,32000.0
2008-07-01 11:20:00,33.09,33.09,32.95,32.95,12100.0,32.4833,32.4833,32.3459,32.3459,12100.0
2008-07-01 11:25:00,32.96,32.98,32.92,32.93,10900.0,32.3557,32.3754,32.3165,32.3263,10900.0
2008-07-01 11:30:00,32.95,32.98,32.88,32.96,22400.0,32.3459,32.3754,32.2772,32.3557,22400.0
2008-07-01 11:35:00,32.96,33.01,32.91,32.98,14900.0,32.3557,32.4048,32.3066,32.3754,14900.0
2008-07-01 11:40:00,32.98,33.07,32.97,33.02,18300.0,32.3754,32.4637,32.3655,32.4146,18300.0
2008-07-01 11:45:00,33.0,33.08,32.98,33.07,10500.0,32.395,32.4735,32.3754,32.4637,10500.0
2008-07-01 11:50:00,33.08,33.08,33.03,33.07,18200.0,32.4735,32.4735,32.4244,32.4637,18200.0
2008-07-01 11:55:00,33.07,33.11,33.01,33.04,42300.0,32.4637,32.503,32.4048,32.4343,42300.0
2008-07-01 12:00:00,33.05,33.14,33.03,33.12,19900.0,32.4441,32.5324,32.4244,32.5128,19900.0
2008-07-01 12:05:00,33.11,33.17,33.07,33.1,15000.0,32.503,32.5619,32.4637,32.4932,15000.0
2008-07-01 12:10:00,33.1,33.1,32.97,32.97,35900.0,32.4932,32.4932,32.3655,32.3655,35900.0
2008-07-01 12:15:00,32.97,32.97,32.8,32.85,20400.0,32.3655,32.3655,32.1987,32.2477,20400.0
2008-07-01 12:20:00,32.85,32.85,32.77,32.8,63100.0,32.2477,32.2477,32.1692,32.1987,63100.0
2008-07-01 12:25:00,32.8,32.82,32.68,32.69,76800.0,32.1987,32.2183,32.0809,32.0907,76800.0
2008-07-01 12:30:00,32.69,32.71,32.6,32.64,110300.0,32.0907,32.1103,32.0023,32.0416,110300.0
2008-07-01 12:35:00,32.64,32.66,32.59,32.6,17500.0,32.0416,32.0612,31.9925,32.0023,17500.0
2008-07-01 12:40:00,32.59,32.59,32.36,32.37,59200.0,31.9925,31.9925,31.7667,31.7765,59200.0
2008-07-01 12:45:00,32.38,32.41,32.16,32.19,116200.0,31.7864,31.8158,31.5704,31.5998,116200.0
2008-07-01 12:50:00,32.19,32.46,32.19,32.46,66400.0,31.5998,31.8649,31.5998,31.8649,66400.0
2008-07-01 12:55:00,32.46,32.51,32.38,32.49,17200.0,31.8649,31.914,31.7864,31.8943,17200.0
2008-07-01 13:00:00,32.5,32.53,32.42,32.47,25100.0,31.9042,31.9336,31.8256,31.8747,25100.0
2008-07-01 13:05:00,32.45,32.49,32.32,32.33,30700.0,31.8551,31.8943,31.7275,31.7373,30700.0
2008-07-01 13:10:00,32.35,32.39,32.27,32.36,48700.0,31.7569,31.7962,31.6784,31.7667,48700.0
2008-07-01 13:15:00,32.37,32.4,32.34,32.36,24200.0,31.7765,31.806,31.7471,31.7667,24200.0
2008-07-01 13:20:00,32.36,32.48,32.34,32.45,28200.0,31.7667,31.8845,31.7471,31.8551,28200.0
2008-07-01 13:25:00,32.46,32.52,32.37,32.43,26600.0,31.8649,31.9238,31.7765,31.8354,26600.0
2008-07-01 13:30:00,32.43,32.44,32.37,32.4,13600.0,31.8354,31.8453,31.7765,31.806,13600.0
2008-07-01 13:35:00,32.4,32.41,32.34,32.37,25700.0,31.806,31.8158,31.7471,31.7765,25700.0
2008-07-01 13:40:00,32.37,32.4,32.29,32.33,29300.0,31.7765,31.806,31.698,31.7373,29300.0
2008-07-01 13:45:00,32.34,32.51,32.31,32.49,34700.0,31.7471,31.914,31.7176,31.8943,34700.0
2008-07-01 13:50:00,32.5,32.68,32.5,32.59,31800.0,31.9042,32.0809,31.9042,31.9925,31800.0
2008-07-01 13:55:00,32.59,32.69,32.59,32.67,31100.0,31.9925,32.0907,31.9925,32.071,31100.0
2008-07-01 14:00:00,32.65,32.72,32.65,32.7,34900.0,32.0514,32.1201,32.0514,32.1005,34900.0
2008-07-01 14:05:00,32.7,32.76,32.63,32.68,41100.0,32.1005,32.1594,32.0318,32.0809,41100.0
2008-07-01 14:10:00,32.67,32.81,32.66,32.7,53500.0,32.071,32.2085,32.0612,32.1005,53500.0
2008-07-01 14:15:00,32.68,32.77,32.65,32.71,27100.0,32.0809,32.1692,32.0514,32.1103,27100.0
2008-07-01 14:20:00,32.71,32.87,32.69,32.81,39600.0,32.1103,32.2674,32.0907,32.2085,39600.0
2008-07-01 14:25:00,32.81,32.81,32.66,32.77,34700.0,32.2085,32.2085,32.0612,32.1692,34700.0
2008-07-01 14:30:00,32.77,32.77,32.66,32.7,34000.0,32.1692,32.1692,32.0612,32.1005,34000.0
2008-07-01 14:35:00,32.72,32.86,32.72,32.81,15600.0,32.1201,32.2576,32.1201,32.2085,15600.0
2008-07-01 14:40:00,32.81,33.11,32.8,33.11,17500.0,32.2085,32.503,32.1987,32.503,17500.0
2008-07-01 14:45:00,33.13,33.18,33.03,33.09,27800.0,32.5226,32.5717,32.4244,32.4833,27800.0
2008-07-01 14:50:00,33.09,33.15,33.05,33.12,16800.0,32.4833,32.5422,32.4441,32.5128,16800.0
2008-07-01 14:55:00,33.12,33.2,33.11,33.16,21100.0,32.5128,32.5913,32.503,32.5521,21100.0
2008-07-01 15:00:00,33.15,33.15,32.99,33.0,37900.0,32.5422,32.5422,32.3852,32.395,37900.0
2008-07-01 15:05:00,33.01,33.02,32.85,32.92,54100.0,32.4048,32.4146,32.2477,32.3165,54100.0
2008-07-01 15:10:00,32.92,32.96,32.81,32.87,21400.0,32.3165,32.3557,32.2085,32.2674,21400.0
2008-07-01 15:15:00,32.87,32.96,32.77,32.79,27000.0,32.2674,32.3557,32.1692,32.1888,27000.0
2008-07-01 15:20:00,32.81,32.95,32.75,32.91,25000.0,32.2085,32.3459,32.1496,32.3066,25000.0
2008-07-01 15:25:00,32.92,32.94,32.81,32.84,25600.0,32.3165,32.3361,32.2085,32.2379,25600.0
2008-07-01 15:30:00,32.8,32.92,32.78,32.85,18400.0,32.1987,32.3165,32.179,32.2477,18400.0
2008-07-01 15:35:00,32.85,33.07,32.85,33.04,20100.0,32.2477,32.4637,32.2477,32.4343,20100.0
2008-07-01 15:40:00,33.06,33.07,32.94,32.95,22400.0,32.4539,32.4637,32.3361,32.3459,22400.0
2008-07-01 15:45:00,32.94,33.04,32.86,32.95,37900.0,32.3361,32.4343,32.2576,32.3459,37900.0
2008-07-01 15:50:00,32.96,33.04,32.93,33.0,30100.0,32.3557,32.4343,32.3263,32.395,30100.0
2008-07-01 15:55:00,33.01,33.12,32.99,33.08,41200.0,32.4048,32.5128,32.3852,32.4735,41200.0
2008-07-02 09:30:00,33.05,33.19,32.77,32.8,21500.0,32.4441,32.5815,32.1692,32.1987,21500.0
2008-07-02 09:35:00,32.75,33.12,32.64,33.06,14700.0,32.1496,32.5128,32.0416,32.4539,14700.0
2008-07-02 09:40:00,33.02,33.04,32.67,32.7,14800.0,32.4146,32.4343,32.071,32.1005,14800.0
2008-07-02 09:45:00,32.7,32.88,32.63,32.73,12000.0,32.1005,32.2772,32.0318,32.1299,12000.0
2008-07-02 09:50:00,32.69,32.72,32.58,32.59,17500.0,32.0907,32.1201,31.9827,31.9925,17500.0
2008-07-02 09:55:00,32.61,32.84,32.6,32.73,13400.0,32.0121,32.2379,32.0023,32.1299,13400.0
2008-07-02 10:00:00,32.71,32.8,32.32,32.57,34600.0,32.1103,32.1987,31.7275,31.9729,34600.0
2008-07-02 10:05:00,32.58,32.6,32.38,32.57,18900.0,31.9827,32.0023,31.7864,31.9729,18900.0
2008-07-02 10:10:00,32.57,32.7,32.57,32.7,15900.0,31.9729,32.1005,31.9729,32.1005,15900.0
2008-07-02 10:15:00,32.68,32.68,32.47,32.49,19300.0,32.0809,32.0809,31.8747,31.8943,19300.0
2008-07-02 10:20:00,32.49,32.68,32.49,32.65,18000.0,31.8943,32.0809,31.8943,32.0514,18000.0
2008-07-02 10:25:00,32.65,32.67,32.47,32.54,19400.0,32.0514,32.071,31.8747,31.9434,19400.0
2008-07-02 10:30:00,32.54,32.6,32.42,32.42,37000.0,31.9434,32.0023,31.8256,31.8256,37000.0
2008-07-02 10:35:00,32.44,32.54,32.37,32.44,55300.0,31.8453,31.9434,31.7765,31.8453,55300.0
2008-07-02 10:40:00,32.42,32.54,32.38,32.54,18600.0,31.8256,31.9434,31.7864,31.9434,18600.0
2008-07-02 10:45:00,32.53,32.6,32.53,32.59,24500.0,31.9336,32.0023,31.9336,31.9925,24500.0
2008-07-02 10:50:00,32.56,32.6,32.54,32.58,24500.0,31.9631,32.0023,31.9434,31.9827,24500.0
2008-07-02 10:55:00,32.58,32.65,32.56,32.59,23000.0,31.9827,32.0514,31.9631,31.9925,23000.0
2008-07-02 11:00:00,32.58,32.62,32.56,32.61,40000.0,31.9827,32.022,31.9631,32.0121,40000.0
2008-07-02 11:05:00,32.61,32.65,32.54,32.62,20100.0,32.0121,32.0514,31.9434,32.022,20100.0
2008-07-02 11:10:00,32.63,32.68,32.59,32.68,12700.0,32.0318,32.0809,31.9925,32.0809,12700.0
2008-07-02 11:15:00,32.67,32.71,32.64,32.68,9700.0,32.071,32.1103,32.0416,32.0809,9700.0
2008-07-02 11:20:00,32.67,32.67,32.58,32.64,12900.0,32.071,32.071,31.9827,32.0416,12900.0
2008-07-02 11:25:00,32.64,32.72,32.53,32.53,27100.0,32.0416,32.1201,31.9336,31.9336,27100.0
2008-07-02 11:30:00,32.53,32.55,32.45,32.48,21200.0,31.9336,31.9532,31.8551,31.8845,21200.0
2008-07-02 11:35:00,32.48,32.49,32.35,32.35,22300.0,31.8845,31.8943,31.7569,31.7569,22300.0
2008-07-02 11:40:00,32.36,32.42,32.34,32.37,13200.0,31.7667,31.8256,31.7471,31.7765,13200.0
2008-07-02 11:45:00,32.37,32.38,32.33,32.35,15200.0,31.7765,31.7864,31.7373,31.7569,15200.0
2008-07-02 11:50:00,32.35,32.35,32.23,32.25,22000.0,31.7569,31.7569,31.6391,31.6587,22000.0
2008-07-02 11:55:00,32.26,32.29,32.21,32.27,13600.0,31.6686,31.698,31.6195,31.6784,13600.0
2008-07-02 12:00:00,32.27,32.3,32.24,32.29,19300.0,31.6784,31.7078,31.6489,31.698,19300.0
2008-07-02 12:05:00,32.26,32.28,32.15,32.19,19000.0,31.6686,31.6882,31.5606,31.5998,19000.0
2008-07-02 12:10:00,32.16,32.26,32.14,32.25,18300.0,31.5704,31.6686,31.5508,31.6587,18300.0
2008-07-02 12:15:00,32.26,32.29,32.22,32.26,11800.0,31.6686,31.698,31.6293,31.6686,11800.0
2008-07-02 12:20:00,32.25,32.28,32.23,32.25,11000.0,31.6587,31.6882,31.6391,31.6587,11000.0
2008-07-02 12:25:00,32.25,32.25,32.14,32.14,19500.0,31.6587,31.6587,31.5508,31.5508,19500.0
2008-07-02 12:30:00,32.16,32.22,32.14,32.2,16300.0,31.5704,31.6293,31.5508,31.6097,16300.0
2008-07-02 12:35:00,32.19,32.24,32.15,32.24,19000.0,31.5998,31.6489,31.5606,31.6489,19000.0
2008-07-02 12:40:00,32.22,32.26,32.22,32.23,9200.0,31.6293,31.6686,31.6293,31.6391,9200.0
2008-07-02 12:45:00,32.25,32.36,32.24,32.32,21900.0,31.6587,31.7667,31.6489,31.7275,21900.0
2008-07-02 12:50:00,32.31,32.4,32.31,32.39,24100.0,31.7176,31.806,31.7176,31.7962,24100.0
2008-07-02 12:55:00,32.4,32.43,32.38,32.42,20600.0,31.806,31.8354,31.7864,31.8256,20600.0
2008-07-02 13:00:00,32.42,32.42,32.38,32.39,24000.0,31.8256,31.8256,31.7864,31.7962,24000.0
2008-07-02 13:05:00,32.38,32.44,32.38,32.43,25800.0,31.7864,31.8453,31.7864,31.8354,25800.0
2008-07-02 13:10:00,32.42,32.55,32.42,32.53,22600.0,31.8256,31.9532,31.8256,31.9336,22600.0
2008-07-02 13:15:00,32.54,32.58,32.49,32.5,22100.0,31.9434,31.9827,31.8943,31.9042,22100.0
2008-07-02 13:20:00,32.5,32.53,32.47,32.51,14300.0,31.9042,31.9336,31.8747,31.914,14300.0
2008-07-02 13:25:00,32.52,32.58,32.49,32.55,19600.0,31.9238,31.9827,31.8943,31.9532,19600.0
2008-07-02 13:30:00,32.54,32.56,32.51,32.51,14100.0,31.9434,31.9631,31.914,31.914,14100.0
2008-07-02 13:35:00,32.51,32.51,32.42,32.45,14900.0,31.914,31.914,31.8256,31.8551,14900.0
2008-07-02 13:40:00,32.46,32.51,32.46,32.49,12400.0,31.8649,31.914,31.8649,31.8943,12400.0
2008-07-02 13:45:00,32.49,32.56,32.42,32.56,19000.0,31.8943,31.9631,31.8256,31.9631,19000.0
2008-07-02 13:50:00,32.55,32.67,32.53,32.65,9700.0,31.9532,32.071,31.9336,32.0514,9700.0
2008-07-02 13:55:00,32.64,32.64,32.54,32.54,10900.0,32.0416,32.0416,31.9434,31.9434,10900.0
2008-07-02 14:00:00,32.55,32.66,32.54,32.65,16000.0,31.9532,32.0612,31.9434,32.0514,16000.0
2008-07-02 14:05:00,32.67,32.67,32.58,32.58,15300.0,32.071,32.071,31.9827,31.9827,15300.0
2008-07-02 14:10:00,32.58,32.62,32.58,32.59,13100.0,31.9827,32.022,31.9827,31.9925,13100.0
2008-07-02 14:15:00,32.58,32.61,32.51,32.53,16300.0,31.9827,32.0121,31.914,31.9336,16300.0
2008-07-02 14:20:00,32.52,32.53,32.41,32.42,16000.0,31.9238,31.9336,31.8158,31.8256,16000.0
2008-07-02 14:25:00,32.42,32.42,32.28,32.29,28700.0,31.8256,31.8256,31.6882,31.698,28700.0
2008-07-02 14:30:00,32.28,32.33,32.25,32.26,19100.0,31.6882,31.7373,31.6587,31.6686,19100.0
2008-07-02 14:35:00,32.26,32.59,32.19,32.2,39900.0,31.6686,31.9925,31.5998,31.6097,39900.0
2008-07-02 14:40:00,32.18,32.29,32.16,32.27,24600.0,31.59,31.698,31.5704,31.6784,24600.0
2008-07-02 14:45:00,32.26,32.26,32.2,32.2,20300.0,31.6686,31.6686,31.6097,31.6097,20300.0
2008-07-02 14:50:00,32.19,32.19,32.11,32.13,22300.0,31.5998,31.5998,31.5213,31.5409,22300.0
2008-07-02 14:55:00,32.11,32.13,32.05,32.06,30500.0,31.5213,31.5409,31.4624,31.4722,30500.0
2008-07-02 15:00:00,32.05,32.12,32.02,32.1,42200.0,31.4624,31.5311,31.433,31.5115,42200.0
2008-07-02 15:05:00,32.08,32.09,31.87,31.9,40000.0,31.4919,31.5017,31.2857,31.3152,40000.0
2008-07-02 15:10:00,31.9,31.97,31.86,31.88,27600.0,31.3152,31.3839,31.2759,31.2955,27600.0
2008-07-02 15:15:00,31.88,31.97,31.85,31.85,34200.0,31.2955,31.3839,31.2661,31.2661,34200.0
2008-07-02 15:20:00,31.87,31.95,31.85,31.9,30900.0,31.2857,31.3642,31.2661,31.3152,30900.0
2008-07-02 15:25:00,31.91,31.98,31.81,31.81,33900.0,31.325,31.3937,31.2268,31.2268,33900.0
2008-07-02 15:30:00,31.82,31.85,31.68,31.68,67000.0,31.2366,31.2661,31.0992,31.0992,67000.0
2008-07-02 15:35:00,31.69,31.73,31.59,31.62,65000.0,31.109,31.1483,31.0108,31.0403,65000.0
2008-07-02 15:40:00,31.62,31.64,31.51,31.56,99700.0,31.0403,31.0599,30.9323,30.9814,99700.0
2008-07-02 15:45:00,31.55,31.57,31.35,31.35,123300.0,30.9716,30.9912,30.7752,30.7752,123300.0
2008-07-02 15:50:00,31.35,31.38,31.31,31.31,105400.0,30.7752,30.8047,30.736,30.736,105400.0
2008-07-02 15:55:00,31.31,31.46,31.22,31.29,236200.0,30.736,30.8832,30.6476,30.7163,236200.0
2008-07-03 09:20:00,31.3,31.3,31.3,31.3,800.0,30.7262,30.7262,30.7262,30.7262,800.0
2008-07-03 09:25:00,31.3,31.3,31.3,31.3,0.0,30.7262,30.7262,30.7262,30.7262,0.0
2008-07-03 09:30:00,31.41,31.5,31.0,31.0,2200.0,30.8341,30.9225,30.4317,30.4317,2200.0
2008-07-03 09:35:00,31.05,31.35,31.02,31.09,74900.0,30.4807,30.7752,30.4513,30.52,74900.0
2008-07-03 09:40:00,31.1,31.12,30.53,30.61,83000.0,30.5298,30.5495,29.9703,30.0488,83000.0
2008-07-03 09:45:00,30.65,30.65,30.15,30.24,103300.0,30.0881,30.0881,29.5972,29.6856,103300.0
2008-07-03 09:50:00,30.24,30.25,30.01,30.05,69700.0,29.6856,29.6954,29.4598,29.4991,69700.0
2008-07-03 09:55:00,30.05,30.07,29.4,29.7,182400.0,29.4991,29.5187,28.861,29.1555,182400.0
2008-07-03 10:00:00,29.72,29.78,29.15,29.15,105300.0,29.1751,29.234,28.6156,28.6156,105300.0
2008-07-03 10:05:00,29.15,29.57,28.93,29.42,149300.0,28.6156,29.0279,28.3996,28.8806,149300.0
2008-07-03 10:10:00,29.44,29.44,28.94,28.94,69900.0,28.9003,28.9003,28.4094,28.4094,69900.0
2008-07-03 10:15:00,28.95,28.96,28.43,28.94,167900.0,28.4192,28.4291,27.9088,28.4094,167900.0
2008-07-03 10:20:00,28.92,29.22,28.81,29.22,118100.0,28.3898,28.6843,28.2818,28.6843,118100.0
2008-07-03 10:25:00,29.21,29.34,29.1,29.27,98300.0,28.6745,28.8021,28.5665,28.7334,98300.0
2008-07-03 10:30:00,29.28,29.5,29.25,29.45,83500.0,28.7432,28.9592,28.7137,28.9101,83500.0
2008-07-03 10:35:00,29.45,29.7,29.45,29.7,79700.0,28.9101,29.1555,28.9101,29.1555,79700.0
2008-07-03 10:40:00,29.7,29.94,29.69,29.93,71200.0,29.1555,29.3911,29.1457,29.3813,71200.0
2008-07-03 10:45:00,29.93,30.09,29.85,29.89,101100.0,29.3813,29.5383,29.3027,29.342,101100.0
2008-07-03 10:50:00,29.89,30.0,29.8,29.96,126500.0,29.342,29.45,29.2537,29.4107,126500.0
2008-07-03 10:55:00,29.96,30.07,29.95,29.95,73900.0,29.4107,29.5187,29.4009,29.4009,73900.0
2008-07-03 11:00:00,29.96,30.23,29.9,30.14,74800.0,29.4107,29.6758,29.3518,29.5874,74800.0
2008-07-03 11:05:00,30.12,30.25,29.99,30.24,84000.0,29.5678,29.6954,29.4402,29.6856,84000.0
2008-07-03 11:10:00,30.24,30.59,30.21,30.55,55900.0,29.6856,30.0292,29.6561,29.9899,55900.0
2008-07-03 11:15:00,30.54,30.72,30.52,30.7,105600.0,29.9801,30.1568,29.9605,30.1372,105600.0
2008-07-03 11:20:00,30.7,30.74,30.48,30.56,92200.0,30.1372,30.1764,29.9212,29.9997,92200.0
2008-07-03 11:25:00,30.55,30.71,30.5,30.7,47800.0,29.9899,30.147,29.9408,30.1372,47800.0
2008-07-03 11:30:00,30.71,30.84,30.71,30.75,64200.0,30.147,30.2746,30.147,30.1862,64200.0
2008-07-03 11:35:00,30.74,30.76,30.64,30.7,48600.0,30.1764,30.1961,30.0783,30.1372,48600.0
2008-07-03 11:40:00,30.69,30.7,30.63,30.68,63100.0,30.1273,30.1372,30.0684,30.1175,63100.0
2008-07-03 11:45:00,30.67,30.7,30.67,30.7,71500.0,30.1077,30.1372,30.1077,30.1372,71500.0
2008-07-03 11:50:00,30.7,30.78,30.69,30.78,63200.0,30.1372,30.2157,30.1273,30.2157,63200.0
2008-07-03 11:55:00,30.79,30.87,30.77,30.85,63200.0,30.2255,30.304,30.2059,30.2844,63200.0
2008-07-03 12:00:00,30.85,30.9,30.72,30.73,71500.0,30.2844,30.3335,30.1568,30.1666,71500.0
2008-07-03 12:05:00,30.75,30.82,30.65,30.65,66000.0,30.1862,30.255,30.0881,30.0881,66000.0
2008-07-03 12:10:00,30.65,30.66,30.31,30.35,79500.0,30.0881,30.0979,29.7543,29.7936,79500.0
2008-07-03 12:15:00,30.35,30.66,30.34,30.66,60400.0,29.7936,30.0979,29.7838,30.0979,60400.0
2008-07-03 12:20:00,30.66,30.74,30.61,30.72,54200.0,30.0979,30.1764,30.0488,30.1568,54200.0
2008-07-03 12:25:00,30.72,30.91,30.72,30.86,48300.0,30.1568,30.3433,30.1568,30.2942,48300.0
2008-07-03 12:30:00,30.85,30.87,30.63,30.64,44800.0,30.2844,30.304,30.0684,30.0783,44800.0
2008-07-03 12:35:00,30.63,30.74,30.59,30.71,68800.0,30.0684,30.1764,30.0292,30.147,68800.0
2008-07-03 12:40:00,30.71,30.73,30.49,30.52,89800.0,30.147,30.1666,29.931,29.9605,89800.0
2008-07-03 12:45:00,30.51,30.66,30.51,30.63,70200.0,29.9506,30.0979,29.9506,30.0684,70200.0
2008-07-03 12:50:00,30.62,30.64,30.51,30.56,67400.0,30.0586,30.0783,29.9506,29.9997,67400.0
2008-07-03 12:55:00,30.56,30.6,30.39,30.53,176500.0,29.9997,30.039,29.8328,29.9703,176500.0
2008-07-07 09:30:00,30.85,31.0,30.53,30.83,25300.0,30.2844,30.4317,29.9703,30.2648,25300.0
2008-07-07 09:35:00,30.79,30.92,30.63,30.86,9900.0,30.2255,30.3531,30.0684,30.2942,9900.0
2008-07-07 09:40:00,30.88,30.88,30.61,30.74,18300.0,30.3139,30.3139,30.0488,30.1764,18300.0
2008-07-07 09:45:00,30.73,30.98,30.73,30.88,15700.0,30.1666,30.412,30.1666,30.3139,15700.0
2008-07-07 09:50:00,30.89,30.98,30.67,30.97,36500.0,30.3237,30.412,30.1077,30.4022,36500.0
2008-07-07 09:55:00,30.97,30.97,30.79,30.83,64600.0,30.4022,30.4022,30.2255,30.2648,64600.0
2008-07-07 10:00:00,30.84,30.93,30.8,30.87,25200.0,30.2746,30.3629,30.2353,30.304,25200.0
2008-07-07 10:05:00,30.86,30.94,30.86,30.89,13600.0,30.2942,30.3728,30.2942,30.3237,13600.0
2008-07-07 10:10:00,30.93,30.95,30.82,30.84,33300.0,30.3629,30.3826,30.255,30.2746,33300.0
2008-07-07 10:15:00,30.81,30.85,30.71,30.8,19500.0,30.2451,30.2844,30.147,30.2353,19500.0
2008-07-07 10:20:00,30.8,30.84,30.77,30.82,14600.0,30.2353,30.2746,30.2059,30.255,14600.0
2008-07-07 10:25:00,30.82,30.84,30.73,30.75,30900.0,30.255,30.2746,30.1666,30.1862,30900.0
2008-07-07 10:30:00,30.76,30.8,30.76,30.78,29800.0,30.1961,30.2353,30.1961,30.2157,29800.0
2008-07-07 10:35:00,30.78,30.86,30.77,30.85,43400.0,30.2157,30.2942,30.2059,30.2844,43400.0
2008-07-07 10:40:00,30.85,30.9,30.84,30.85,22800.0,30.2844,30.3335,30.2746,30.2844,22800.0
2008-07-07 10:45:00,30.86,30.88,30.71,30.71,20800.0,30.2942,30.3139,30.147,30.147,20800.0
2008-07-07 10:50:00,30.7,30.7,30.62,30.63,17400.0,30.1372,30.1372,30.0586,30.0684,17400.0
2008-07-07 10:55:00,30.63,30.63,30.52,30.55,38500.0,30.0684,30.0684,29.9605,29.9899,38500.0
2008-07-07 11:00:00,30.55,30.73,30.55,30.69,18100.0,29.9899,30.1666,29.9899,30.1273,18100.0
2008-07-07 11:05:00,30.69,30.69,30.53,30.53,17800.0,30.1273,30.1273,29.9703,29.9703,17800.0
2008-07-07 11:10:00,30.56,30.56,30.26,30.32,50100.0,29.9997,29.9997,29.7052,29.7641,50100.0
2008-07-07 11:15:00,30.33,30.49,30.31,30.44,47000.0,29.7739,29.931,29.7543,29.8819,47000.0
2008-07-07 11:20:00,30.44,30.47,30.39,30.45,14200.0,29.8819,29.9114,29.8328,29.8917,14200.0
2008-07-07 11:25:00,30.46,30.53,30.43,30.49,14600.0,29.9016,29.9703,29.8721,29.931,14600.0
2008-07-07 11:30:00,30.48,30.51,30.39,30.45,10400.0,29.9212,29.9506,29.8328,29.8917,10400.0
2008-07-07 11:35:00,30.45,30.46,30.42,30.45,34400.0,29.8917,29.9016,29.8623,29.8917,34400.0
2008-07-07 11:40:00,30.46,30.5,30.41,30.43,10100.0,29.9016,29.9408,29.8525,29.8721,10100.0
2008-07-07 11:45:00,30.41,30.47,30.4,30.41,12300.0,29.8525,29.9114,29.8427,29.8525,12300.0
2008-07-07 11:50:00,30.41,30.45,30.34,30.34,16100.0,29.8525,29.8917,29.7838,29.7838,16100.0
2008-07-07 11:55:00,30.34,30.35,30.28,30.3,11500.0,29.7838,29.7936,29.7249,29.7445,11500.0
2008-07-07 12:00:00,30.32,30.34,30.27,30.33,12500.0,29.7641,29.7838,29.715,29.7739,12500.0
2008-07-07 12:05:00,30.34,30.4,30.34,30.37,12800.0,29.7838,29.8427,29.7838,29.8132,12800.0
2008-07-07 12:10:00,30.35,30.37,30.19,30.29,25100.0,29.7936,29.8132,29.6365,29.7347,25100.0
2008-07-07 12:15:00,30.29,30.31,30.15,30.15,41000.0,29.7347,29.7543,29.5972,29.5972,41000.0
2008-07-07 12:20:00,30.17,30.2,30.02,30.09,17800.0,29.6169,29.6463,29.4696,29.5383,17800.0
2008-07-07 12:25:00,30.1,30.19,30.0,30.0,18000.0,29.5482,29.6365,29.45,29.45,18000.0
2008-07-07 12:30:00,30.0,30.1,29.92,30.06,21500.0,29.45,29.5482,29.3715,29.5089,21500.0
2008-07-07 12:35:00,30.05,30.05,29.92,29.94,20500.0,29.4991,29.4991,29.3715,29.3911,20500.0
2008-07-07 12:40:00,29.95,30.0,29.95,29.95,12900.0,29.4009,29.45,29.4009,29.4009,12900.0
2008-07-07 12:45:00,29.98,30.0,29.9,29.91,13800.0,29.4304,29.45,29.3518,29.3616,13800.0
2008-07-07 12:50:00,29.91,30.01,29.91,29.98,14300.0,29.3616,29.4598,29.3616,29.4304,14300.0
2008-07-07 12:55:00,29.96,29.96,29.65,29.65,22500.0,29.4107,29.4107,29.1064,29.1064,22500.0
2008-07-07 13:00:00,29.65,29.66,29.41,29.58,76900.0,29.1064,29.1162,28.8708,29.0377,76900.0
2008-07-07 13:05:00,29.6,29.64,29.51,29.63,15700.0,29.0573,29.0966,28.969,29.0868,15700.0
2008-07-07 13:10:00,29.62,29.76,29.62,29.65,13600.0,29.077,29.2144,29.077,29.1064,13600.0
2008-07-07 13:15:00,29.68,29.85,29.67,29.81,19100.0,29.1359,29.3027,29.126,29.2635,19100.0
2008-07-07 13:20:00,29.81,29.83,29.73,29.81,23500.0,29.2635,29.2831,29.1849,29.2635,23500.0
2008-07-07 13:25:00,29.81,29.82,29.73,29.78,29400.0,29.2635,29.2733,29.1849,29.234,29400.0
2008-07-07 13:30:00,29.77,29.9,29.76,29.85,15900.0,29.2242,29.3518,29.2144,29.3027,15900.0
2008-07-07 13:35:00,29.85,29.87,29.74,29.77,21600.0,29.3027,29.3224,29.1948,29.2242,21600.0
2008-07-07 13:40:00,29.77,29.82,29.74,29.77,17000.0,29.2242,29.2733,29.1948,29.2242,17000.0
2008-07-07 13:45:00,29.75,29.78,29.7,29.71,13600.0,29.2046,29.234,29.1555,29.1653,13600.0
2008-07-07 13:50:00,29.72,29.72,29.61,29.68,18600.0,29.1751,29.1751,29.0671,29.1359,18600.0
2008-07-07 13:55:00,29.68,29.72,29.6,29.6,16600.0,29.1359,29.1751,29.0573,29.0573,16600.0
2008-07-07 14:00:00,29.63,29.73,29.61,29.71,21300.0,29.0868,29.1849,29.0671,29.1653,21300.0
2008-07-07 14:05:00,29.68,29.68,29.54,29.66,27500.0,29.1359,29.1359,28.9984,29.1162,27500.0
2008-07-07 14:10:00,29.67,29.71,29.51,29.64,27800.0,29.126,29.1653,28.969,29.0966,27800.0
2008-07-07 14:15:00,29.63,29.72,29.58,29.64,16600.0,29.0868,29.1751,29.0377,29.0966,16600.0
2008-07-07 14:20:00,29.65,29.83,29.65,29.8,14900.0,29.1064,29.2831,29.1064,29.2537,14900.0
2008-07-07 14:25:00,29.79,29.8,29.61,29.7,27200.0,29.2438,29.2537,29.0671,29.1555,27200.0
2008-07-07 14:30:00,29.68,29.8,29.67,29.78,12400.0,29.1359,29.2537,29.126,29.234,12400.0
2008-07-07 14:35:00,29.78,29.79,29.7,29.75,44500.0,29.234,29.2438,29.1555,29.2046,44500.0
2008-07-07 14:40:00,29.75,29.77,29.71,29.71,20500.0,29.2046,29.2242,29.1653,29.1653,20500.0
2008-07-07 14:45:00,29.71,29.71,29.59,29.59,36700.0,29.1653,29.1653,29.0475,29.0475,36700.0
2008-07-07 14:50:00,29.6,29.61,29.43,29.45,45700.0,29.0573,29.0671,28.8904,28.9101,45700.0
2008-07-07 14:55:00,29.45,29.56,29.45,29.56,11600.0,28.9101,29.0181,28.9101,29.0181,11600.0
2008-07-07 15:00:00,29.58,29.82,29.57,29.7,22100.0,29.0377,29.2733,29.0279,29.1555,22100.0
2008-07-07 15:05:00,29.71,29.72,29.65,29.71,29300.0,29.1653,29.1751,29.1064,29.1653,29300.0
2008-07-07 15:10:00,29.72,29.86,29.7,29.85,26800.0,29.1751,29.3126,29.1555,29.3027,26800.0
2008-07-07 15:15:00,29.85,29.96,29.7,29.95,50300.0,29.3027,29.4107,29.1555,29.4009,50300.0
2008-07-07 15:20:00,29.95,29.99,29.88,29.93,26100.0,29.4009,29.4402,29.3322,29.3813,26100.0
2008-07-07 15:25:00,29.95,30.13,29.89,30.12,43600.0,29.4009,29.5776,29.342,29.5678,43600.0
2008-07-07 15:30:00,30.14,30.16,30.02,30.16,48000.0,29.5874,29.6071,29.4696,29.6071,48000.0
2008-07-07 15:35:00,30.16,30.28,30.07,30.28,44900.0,29.6071,29.7249,29.5187,29.7249,44900.0
2008-07-07 15:40:00,30.29,30.35,30.07,30.07,73600.0,29.7347,29.7936,29.5187,29.5187,73600.0
2008-07-07 15:45:00,30.07,30.23,30.03,30.12,47600.0,29.5187,29.6758,29.4794,29.5678,47600.0
2008-07-07 15:50:00,30.13,30.23,29.97,29.97,35700.0,29.5776,29.6758,29.4205,29.4205,35700.0
2008-07-07 15:55:00,29.96,30.01,29.9,29.9,35400.0,29.4107,29.4598,29.3518,29.3518,35400.0
2008-07-08 09:30:00,29.9,29.9,29.2,29.34,38800.0,29.3518,29.3518,28.6647,28.8021,38800.0
2008-07-08 09:35:00,29.35,29.35,29.17,29.24,41300.0,28.8119,28.8119,28.6352,28.7039,41300.0
2008-07-08 09:40:00,29.24,29.4,29.09,29.12,75600.0,28.7039,28.861,28.5567,28.5861,75600.0
2008-07-08 09:45:00,29.12,29.17,28.91,28.97,81800.0,28.5861,28.6352,28.38,28.4389,81800.0
2008-07-08 09:50:00,28.96,29.05,28.9,29.0,60400.0,28.4291,28.5174,28.3702,28.4683,60400.0
2008-07-08 09:55:00,29.0,29.0,28.5,28.58,73300.0,28.4683,28.4683,27.9775,28.056,73300.0
2008-07-08 10:00:00,28.56,28.59,28.36,28.5,71900.0,28.0364,28.0658,27.8401,27.9775,71900.0
2008-07-08 10:05:00,28.47,28.53,28.42,28.51,70300.0,27.948,28.0069,27.899,27.9873,70300.0
2008-07-08 10:10:00,28.55,28.63,28.51,28.54,42700.0,28.0266,28.1051,27.9873,28.0168,42700.0
2008-07-08 10:15:00,28.5,28.72,28.5,28.55,36900.0,27.9775,28.1935,27.9775,28.0266,36900.0
2008-07-08 10:20:00,28.55,28.58,28.28,28.35,75600.0,28.0266,28.056,27.7615,27.8302,75600.0
2008-07-08 10:25:00,28.35,28.4,28.12,28.13,67600.0,27.8302,27.8793,27.6045,27.6143,67600.0
2008-07-08 10:30:00,28.16,28.2,28.0,28.04,96800.0,27.6437,27.683,27.4867,27.5259,96800.0
2008-07-08 10:35:00,28.04,28.06,27.83,27.83,63300.0,27.5259,27.5456,27.3198,27.3198,63300.0
2008-07-08 10:40:00,27.83,27.88,27.69,27.78,67500.0,27.3198,27.3689,27.1823,27.2707,67500.0
2008-07-08 10:45:00,27.82,27.88,27.66,27.75,63500.0,27.31,27.3689,27.1529,27.2412,63500.0
2008-07-08 10:50:00,27.75,27.97,27.72,27.88,81300.0,27.2412,27.4572,27.2118,27.3689,81300.0
2008-07-08 10:55:00,27.85,28.03,27.83,27.95,54700.0,27.3394,27.5161,27.3198,27.4376,54700.0
2008-07-08 11:00:00,27.92,28.11,27.92,28.1,45300.0,27.4081,27.5946,27.4081,27.5848,45300.0
2008-07-08 11:05:00,28.09,28.22,28.05,28.2,40600.0,27.575,27.7026,27.5357,27.683,40600.0
2008-07-08 11:10:00,28.19,28.5,28.16,28.5,73700.0,27.6732,27.9775,27.6437,27.9775,73700.0
2008-07-08 11:15:00,28.5,28.64,28.45,28.51,88300.0,27.9775,28.1149,27.9284,27.9873,88300.0
2008-07-08 11:20:00,28.5,28.6,28.47,28.6,35300.0,27.9775,28.0757,27.948,28.0757,35300.0
2008-07-08 11:25:00,28.6,28.81,28.52,28.79,37500.0,28.0757,28.2818,27.9971,28.2622,37500.0
2008-07-08 11:30:00,28.79,28.8,28.61,28.68,61800.0,28.2622,28.272,28.0855,28.1542,61800.0
2008-07-08 11:35:00,28.68,28.79,28.63,28.63,39800.0,28.1542,28.2622,28.1051,28.1051,39800.0
2008-07-08 11:40:00,28.64,28.66,28.55,28.59,31500.0,28.1149,28.1346,28.0266,28.0658,31500.0
2008-07-08 11:45:00,28.58,28.6,28.54,28.6,28300.0,28.056,28.0757,28.0168,28.0757,28300.0
2008-07-08 11:50:00,28.6,28.7,28.59,28.67,22700.0,28.0757,28.1738,28.0658,28.1444,22700.0
2008-07-08 11:55:00,28.67,28.69,28.54,28.58,34900.0,28.1444,28.164,28.0168,28.056,34900.0
2008-07-08 12:00:00,28.59,28.6,28.57,28.6,21300.0,28.0658,28.0757,28.0462,28.0757,21300.0
2008-07-08 12:05:00,28.6,28.63,28.56,28.6,186200.0,28.0757,28.1051,28.0364,28.0757,186200.0
2008-07-08 12:10:00,28.63,28.63,28.53,28.6,62800.0,28.1051,28.1051,28.0069,28.0757,62800.0
2008-07-08 12:15:00,28.6,28.65,28.57,28.61,134300.0,28.0757,28.1247,28.0462,28.0855,134300.0
2008-07-08 12:20:00,28.6,28.77,28.58,28.74,144800.0,28.0757,28.2425,28.056,28.2131,144800.0
2008-07-08 12:25:00,28.73,28.73,28.65,28.69,33400.0,28.2033,28.2033,28.1247,28.164,33400.0
2008-07-08 12:30:00,28.7,28.7,28.57,28.58,35100.0,28.1738,28.1738,28.0462,28.056,35100.0
2008-07-08 12:35:00,28.59,28.63,28.53,28.57,39600.0,28.0658,28.1051,28.0069,28.0462,39600.0
2008-07-08 12:40:00,28.56,28.62,28.55,28.6,14100.0,28.0364,28.0953,28.0266,28.0757,14100.0
2008-07-08 12:45:00,28.61,28.67,28.52,28.52,74600.0,28.0855,28.1444,27.9971,27.9971,74600.0
2008-07-08 12:50:00,28.55,28.57,28.5,28.51,17000.0,28.0266,28.0462,27.9775,27.9873,17000.0
2008-07-08 12:55:00,28.51,28.54,28.5,28.5,12300.0,27.9873,28.0168,27.9775,27.9775,12300.0
2008-07-08 13:00:00,28.51,28.55,28.41,28.51,29000.0,27.9873,28.0266,27.8891,27.9873,29000.0
2008-07-08 13:05:00,28.51,28.61,28.51,28.59,53600.0,27.9873,28.0855,27.9873,28.0658,53600.0
2008-07-08 13:10:00,28.59,28.61,28.56,28.56,20600.0,28.0658,28.0855,28.0364,28.0364,20600.0
2008-07-08 13:15:00,28.57,28.58,28.52,28.57,34400.0,28.0462,28.056,27.9971,28.0462,34400.0
2008-07-08 13:20:00,28.57,28.58,28.52,28.54,24700.0,28.0462,28.056,27.9971,28.0168,24700.0
2008-07-08 13:25:00,28.53,28.58,28.52,28.58,29300.0,28.0069,28.056,27.9971,28.056,29300.0
2008-07-08 13:30:00,28.58,28.59,28.55,28.57,32700.0,28.056,28.0658,28.0266,28.0462,32700.0
2008-07-08 13:35:00,28.56,28.58,28.48,28.48,46100.0,28.0364,28.056,27.9579,27.9579,46100.0
2008-07-08 13:40:00,28.47,28.54,28.41,28.5,31100.0,27.948,28.0168,27.8891,27.9775,31100.0
2008-07-08 13:45:00,28.48,28.6,28.45,28.46,49200.0,27.9579,28.0757,27.9284,27.9382,49200.0
2008-07-08 13:50:00,28.45,28.52,28.45,28.49,55900.0,27.9284,27.9971,27.9284,27.9677,55900.0
2008-07-08 13:55:00,28.49,28.56,28.39,28.47,32800.0,27.9677,28.0364,27.8695,27.948,32800.0
2008-07-08 14:00:00,28.47,28.53,28.43,28.51,39200.0,27.948,28.0069,27.9088,27.9873,39200.0
2008-07-08 14:05:00,28.51,28.51,28.44,28.47,39700.0,27.9873,27.9873,27.9186,27.948,39700.0
2008-07-08 14:10:00,28.47,28.54,28.47,28.5,25900.0,27.948,28.0168,27.948,27.9775,25900.0
2008-07-08 14:15:00,28.49,28.49,28.43,28.45,51500.0,27.9677,27.9677,27.9088,27.9284,51500.0
2008-07-08 14:20:00,28.45,28.61,28.42,28.51,133300.0,27.9284,28.0855,27.899,27.9873,133300.0
2008-07-08 14:25:00,28.51,28.57,28.47,28.54,15100.0,27.9873,28.0462,27.948,28.0168,15100.0
2008-07-08 14:30:00,28.55,28.58,28.49,28.51,28800.0,28.0266,28.056,27.9677,27.9873,28800.0
2008-07-08 14:35:00,28.49,28.69,28.48,28.63,54100.0,27.9677,28.164,27.9579,28.1051,54100.0
2008-07-08 14:40:00,28.63,28.75,28.63,28.69,116400.0,28.1051,28.2229,28.1051,28.164,116400.0
2008-07-08 14:45:00,28.69,28.74,28.67,28.69,106000.0,28.164,28.2131,28.1444,28.164,106000.0
2008-07-08 14:50:00,28.69,28.76,28.69,28.72,58100.0,28.164,28.2327,28.164,28.1935,58100.0
2008-07-08 14:55:00,28.73,28.78,28.62,28.75,53300.0,28.2033,28.2524,28.0953,28.2229,53300.0
2008-07-08 15:00:00,28.75,28.83,28.72,28.8,55600.0,28.2229,28.3014,28.1935,28.272,55600.0
2008-07-08 15:05:00,28.79,29.0,28.76,29.0,103500.0,28.2622,28.4683,28.2327,28.4683,103500.0
2008-07-08 15:10:00,29.0,29.03,28.91,28.98,72300.0,28.4683,28.4978,28.38,28.4487,72300.0
2008-07-08 15:15:00,28.99,29.0,28.87,28.99,86900.0,28.4585,28.4683,28.3407,28.4585,86900.0
2008-07-08 15:20:00,28.98,29.03,28.92,29.0,54300.0,28.4487,28.4978,28.3898,28.4683,54300.0
2008-07-08 15:25:00,29.0,29.1,28.99,29.08,61100.0,28.4683,28.5665,28.4585,28.5469,61100.0
2008-07-08 15:30:00,29.08,29.09,28.93,29.0,55900.0,28.5469,28.5567,28.3996,28.4683,55900.0
2008-07-08 15:35:00,29.0,29.16,28.95,29.16,55600.0,28.4683,28.6254,28.4192,28.6254,55600.0
2008-07-08 15:40:00,29.15,29.16,29.02,29.02,46900.0,28.6156,28.6254,28.488,28.488,46900.0
2008-07-08 15:45:00,29.02,29.12,29.0,29.09,49400.0,28.488,28.5861,28.4683,28.5567,49400.0
2008-07-08 15:50:00,29.09,29.26,29.08,29.25,64500.0,28.5567,28.7236,28.5469,28.7137,64500.0
2008-07-08 15:55:00,29.26,29.39,29.24,29.28,87000.0,28.7236,28.8512,28.7039,28.7432,87000.0
2008-07-09 09:30:00,29.42,29.52,29.27,29.36,23700.0,28.8806,28.9788,28.7334,28.8217,23700.0
2008-07-09 09:35:00,29.34,29.43,29.17,29.43,18300.0,28.8021,28.8904,28.6352,28.8904,18300.0
2008-07-09 09:40:00,29.49,29.75,29.44,29.75,21600.0,28.9493,29.2046,28.9003,29.2046,21600.0
2008-07-09 09:45:00,29.74,29.88,29.58,29.84,34700.0,29.1948,29.3322,29.0377,29.2929,34700.0
2008-07-09 09:50:00,29.84,29.84,29.58,29.65,31900.0,29.2929,29.2929,29.0377,29.1064,31900.0
2008-07-09 09:55:00,29.65,29.85,29.62,29.84,19100.0,29.1064,29.3027,29.077,29.2929,19100.0
2008-07-09 10:00:00,29.84,30.09,29.79,30.02,60800.0,29.2929,29.5383,29.2438,29.4696,60800.0
2008-07-09 10:05:00,30.02,30.16,29.95,30.14,50200.0,29.4696,29.6071,29.4009,29.5874,50200.0
2008-07-09 10:10:00,30.14,30.28,30.11,30.26,46000.0,29.5874,29.7249,29.558,29.7052,46000.0
2008-07-09 10:15:00,30.25,30.34,30.2,30.32,12600.0,29.6954,29.7838,29.6463,29.7641,12600.0
2008-07-09 10:20:00,30.33,30.44,30.3,30.36,31600.0,29.7739,29.8819,29.7445,29.8034,31600.0
2008-07-09 10:25:00,30.35,30.39,30.33,30.37,27400.0,29.7936,29.8328,29.7739,29.8132,27400.0
2008-07-09 10:30:00,30.37,30.37,30.07,30.21,34900.0,29.8132,29.8132,29.5187,29.6561,34900.0
2008-07-09 10:35:00,30.18,30.21,29.98,30.1,25200.0,29.6267,29.6561,29.4304,29.5482,25200.0
2008-07-09 10:40:00,30.12,30.17,30.05,30.16,8600.0,29.5678,29.6169,29.4991,29.6071,8600.0
2008-07-09 10:45:00,30.12,30.2,30.12,30.14,13700.0,29.5678,29.6463,29.5678,29.5874,13700.0
2008-07-09 10:50:00,30.16,30.29,30.16,30.26,18100.0,29.6071,29.7347,29.6071,29.7052,18100.0
2008-07-09 10:55:00,30.29,30.39,30.26,30.31,32600.0,29.7347,29.8328,29.7052,29.7543,32600.0
2008-07-09 11:00:00,30.3,30.37,30.24,30.34,27700.0,29.7445,29.8132,29.6856,29.7838,27700.0
2008-07-09 11:05:00,30.35,30.35,30.05,30.09,37200.0,29.7936,29.7936,29.4991,29.5383,37200.0
2008-07-09 11:10:00,30.12,30.18,30.03,30.03,17400.0,29.5678,29.6267,29.4794,29.4794,17400.0
2008-07-09 11:15:00,30.06,30.16,30.0,30.14,9100.0,29.5089,29.6071,29.45,29.5874,9100.0
2008-07-09 11:20:00,30.09,30.12,30.04,30.12,11500.0,29.5383,29.5678,29.4893,29.5678,11500.0
2008-07-09 11:25:00,30.13,30.25,30.11,30.21,41100.0,29.5776,29.6954,29.558,29.6561,41100.0
2008-07-09 11:30:00,30.2,30.22,30.17,30.18,11100.0,29.6463,29.666,29.6169,29.6267,11100.0
2008-07-09 11:35:00,30.17,30.18,30.08,30.11,54500.0,29.6169,29.6267,29.5285,29.558,54500.0
2008-07-09 11:40:00,30.11,30.19,30.11,30.19,19200.0,29.558,29.6365,29.558,29.6365,19200.0
2008-07-09 11:45:00,30.17,30.25,30.17,30.24,18300.0,29.6169,29.6954,29.6169,29.6856,18300.0
2008-07-09 11:50:00,30.25,30.25,30.14,30.21,21200.0,29.6954,29.6954,29.5874,29.6561,21200.0
2008-07-09 11:55:00,30.19,30.22,30.17,30.17,10400.0,29.6365,29.666,29.6169,29.6169,10400.0
2008-07-09 12:00:00,30.17,30.17,30.08,30.11,7100.0,29.6169,29.6169,29.5285,29.558,7100.0
2008-07-09 12:05:00,30.08,30.11,30.01,30.03,15200.0,29.5285,29.558,29.4598,29.4794,15200.0
2008-07-09 12:10:00,30.03,30.11,30.01,30.08,11700.0,29.4794,29.558,29.4598,29.5285,11700.0
2008-07-09 12:15:00,30.08,30.21,30.07,30.18,18000.0,29.5285,29.6561,29.5187,29.6267,18000.0
2008-07-09 12:20:00,30.17,30.28,30.1,30.1,13100.0,29.6169,29.7249,29.5482,29.5482,13100.0
2008-07-09 12:25:00,30.12,30.13,30.08,30.11,3500.0,29.5678,29.5776,29.5285,29.558,3500.0
2008-07-09 12:30:00,30.11,30.32,30.11,30.3,22900.0,29.558,29.7641,29.558,29.7445,22900.0
2008-07-09 12:35:00,30.3,30.3,30.07,30.08,128500.0,29.7445,29.7445,29.5187,29.5285,128500.0
2008-07-09 12:40:00,30.08,30.14,30.04,30.1,23100.0,29.5285,29.5874,29.4893,29.5482,23100.0
2008-07-09 12:45:00,30.09,30.15,30.08,30.11,14200.0,29.5383,29.5972,29.5285,29.558,14200.0
2008-07-09 12:50:00,30.15,30.32,30.12,30.31,15400.0,29.5972,29.7641,29.5678,29.7543,15400.0
2008-07-09 12:55:00,30.32,30.32,30.26,30.3,12700.0,29.7641,29.7641,29.7052,29.7445,12700.0
2008-07-09 13:00:00,30.29,30.3,30.09,30.09,16700.0,29.7347,29.7445,29.5383,29.5383,16700.0
2008-07-09 13:05:00,30.1,30.17,30.05,30.11,23200.0,29.5482,29.6169,29.4991,29.558,23200.0
2008-07-09 13:10:00,30.11,30.25,30.11,30.18,19600.0,29.558,29.6954,29.558,29.6267,19600.0
2008-07-09 13:15:00,30.17,30.22,30.15,30.22,8500.0,29.6169,29.666,29.5972,29.666,8500.0
2008-07-09 13:20:00,30.22,30.33,30.19,30.21,19100.0,29.666,29.7739,29.6365,29.6561,19100.0
2008-07-09 13:25:00,30.21,30.25,30.17,30.24,9300.0,29.6561,29.6954,29.6169,29.6856,9300.0
2008-07-09 13:30:00,30.24,30.4,30.24,30.39,13800.0,29.6856,29.8427,29.6856,29.8328,13800.0
2008-07-09 13:35:00,30.39,30.44,30.32,30.32,29300.0,29.8328,29.8819,29.7641,29.7641,29300.0
2008-07-09 13:40:00,30.32,30.35,30.28,30.29,37600.0,29.7641,29.7936,29.7249,29.7347,37600.0
2008-07-09 13:45:00,30.29,30.3,30.22,30.3,6200.0,29.7347,29.7445,29.666,29.7445,6200.0
2008-07-09 13:50:00,30.3,30.3,30.2,30.2,9800.0,29.7445,29.7445,29.6463,29.6463,9800.0
2008-07-09 13:55:00,30.2,30.3,30.2,30.29,12500.0,29.6463,29.7445,29.6463,29.7347,12500.0
2008-07-09 14:00:00,30.27,30.27,30.08,30.1,47900.0,29.715,29.715,29.5285,29.5482,47900.0
2008-07-09 14:05:00,30.11,30.12,30.03,30.06,22600.0,29.558,29.5678,29.4794,29.5089,22600.0
2008-07-09 14:10:00,30.07,30.25,30.04,30.2,39300.0,29.5187,29.6954,29.4893,29.6463,39300.0
2008-07-09 14:15:00,30.2,30.26,30.0,30.05,35800.0,29.6463,29.7052,29.45,29.4991,35800.0
2008-07-09 14:20:00,30.05,30.12,30.04,30.1,37400.0,29.4991,29.5678,29.4893,29.5482,37400.0
2008-07-09 14:25:00,30.1,30.12,30.07,30.1,20400.0,29.5482,29.5678,29.5187,29.5482,20400.0
2008-07-09 14:30:00,30.1,30.13,30.03,30.03,27200.0,29.5482,29.5776,29.4794,29.4794,27200.0
2008-07-09 14:35:00,30.03,30.05,29.97,30.0,26700.0,29.4794,29.4991,29.4205,29.45,26700.0
2008-07-09 14:40:00,30.0,30.04,29.99,29.99,29100.0,29.45,29.4893,29.4402,29.4402,29100.0
2008-07-09 14:45:00,29.99,30.06,29.97,30.03,30100.0,29.4402,29.5089,29.4205,29.4794,30100.0
2008-07-09 14:50:00,30.03,30.03,29.7,29.76,36200.0,29.4794,29.4794,29.1555,29.2144,36200.0
2008-07-09 14:55:00,29.75,29.77,29.62,29.64,27900.0,29.2046,29.2242,29.077,29.0966,27900.0
2008-07-09 15:00:00,29.64,29.74,29.59,29.69,50900.0,29.0966,29.1948,29.0475,29.1457,50900.0
2008-07-09 15:05:00,29.68,29.79,29.59,29.6,51000.0,29.1359,29.2438,29.0475,29.0573,51000.0
2008-07-09 15:10:00,29.6,29.7,29.58,29.6,35900.0,29.0573,29.1555,29.0377,29.0573,35900.0
2008-07-09 15:15:00,29.6,29.7,29.56,29.6,19500.0,29.0573,29.1555,29.0181,29.0573,19500.0
2008-07-09 15:20:00,29.61,29.69,29.55,29.67,24100.0,29.0671,29.1457,29.0082,29.126,24100.0
2008-07-09 15:25:00,29.66,29.72,29.65,29.69,20300.0,29.1162,29.1751,29.1064,29.1457,20300.0
2008-07-09 15:30:00,29.68,29.78,29.66,29.74,26600.0,29.1359,29.234,29.1162,29.1948,26600.0
2008-07-09 15:35:00,29.74,29.8,29.55,29.56,54500.0,29.1948,29.2537,29.0082,29.0181,54500.0
2008-07-09 15:40:00,29.57,29.57,29.2,29.21,48100.0,29.0279,29.0279,28.6647,28.6745,48100.0
2008-07-09 15:45:00,29.25,29.43,29.16,29.39,42500.0,28.7137,28.8904,28.6254,28.8512,42500.0
2008-07-09 15:50:00,29.39,29.44,29.28,29.3,49300.0,28.8512,28.9003,28.7432,28.7628,49300.0
2008-07-09 15:55:00,29.3,29.41,29.29,29.37,89900.0,28.7628,28.8708,28.753,28.8315,89900.0
2008-07-10 09:30:00,29.39,29.4,29.32,29.36,19700.0,28.8512,28.861,28.7825,28.8217,19700.0
2008-07-10 09:35:00,29.34,29.38,29.25,29.25,3900.0,28.8021,28.8414,28.7137,28.7137,3900.0
2008-07-10 09:40:00,29.25,29.73,29.25,29.71,31600.0,28.7137,29.1849,28.7137,29.1653,31600.0
2008-07-10 09:45:00,29.71,30.1,29.68,30.1,46000.0,29.1653,29.5482,29.1359,29.5482,46000.0
2008-07-10 09:50:00,30.1,30.21,30.04,30.2,43500.0,29.5482,29.6561,29.4893,29.6463,43500.0
2008-07-10 09:55:00,30.2,30.51,30.18,30.46,53300.0,29.6463,29.9506,29.6267,29.9016,53300.0
2008-07-10 10:00:00,30.45,30.68,30.43,30.6,50300.0,29.8917,30.1175,29.8721,30.039,50300.0
2008-07-10 10:05:00,30.59,30.6,30.29,30.29,77200.0,30.0292,30.039,29.7347,29.7347,77200.0
2008-07-10 10:10:00,30.28,30.28,29.95,30.01,64900.0,29.7249,29.7249,29.4009,29.4598,64900.0
2008-07-10 10:15:00,30.01,30.21,29.91,30.18,38700.0,29.4598,29.6561,29.3616,29.6267,38700.0
2008-07-10 10:20:00,30.18,30.44,30.16,30.36,53700.0,29.6267,29.8819,29.6071,29.8034,53700.0
2008-07-10 10:25:00,30.37,30.55,30.29,30.54,34300.0,29.8132,29.9899,29.7347,29.9801,34300.0
2008-07-10 10:30:00,30.54,30.64,30.37,30.63,39300.0,29.9801,30.0783,29.8132,30.0684,39300.0
2008-07-10 10:35:00,30.64,30.66,30.48,30.49,33400.0,30.0783,30.0979,29.9212,29.931,33400.0
2008-07-10 10:40:00,30.48,30.6,30.48,30.6,40200.0,29.9212,30.039,29.9212,30.039,40200.0
2008-07-10 10:45:00,30.59,30.65,30.58,30.65,40900.0,30.0292,30.0881,30.0194,30.0881,40900.0
2008-07-10 10:50:00,30.65,30.74,30.57,30.6,51000.0,30.0881,30.1764,30.0095,30.039,51000.0
2008-07-10 10:55:00,30.59,30.61,30.53,30.54,41100.0,30.0292,30.0488,29.9703,29.9801,41100.0
2008-07-10 11:00:00,30.52,30.6,30.46,30.59,52200.0,29.9605,30.039,29.9016,30.0292,52200.0
2008-07-10 11:05:00,30.58,30.61,30.48,30.55,46200.0,30.0194,30.0488,29.9212,29.9899,46200.0
2008-07-10 11:10:00,30.56,30.59,30.51,30.55,34700.0,29.9997,30.0292,29.9506,29.9899,34700.0
2008-07-10 11:15:00,30.55,30.56,30.38,30.39,32900.0,29.9899,29.9997,29.823,29.8328,32900.0
2008-07-10 11:20:00,30.38,30.42,30.36,30.38,27800.0,29.823,29.8623,29.8034,29.823,27800.0
2008-07-10 11:25:00,30.39,30.45,30.39,30.45,60500.0,29.8328,29.8917,29.8328,29.8917,60500.0
2008-07-10 11:30:00,30.44,30.5,30.36,30.46,62500.0,29.8819,29.9408,29.8034,29.9016,62500.0
2008-07-10 11:35:00,30.49,30.59,30.41,30.57,34100.0,29.931,30.0292,29.8525,30.0095,34100.0
2008-07-10 11:40:00,30.58,30.64,30.57,30.59,47600.0,30.0194,30.0783,30.0095,30.0292,47600.0
2008-07-10 11:45:00,30.58,30.7,30.58,30.68,32900.0,30.0194,30.1372,30.0194,30.1175,32900.0
2008-07-10 11:50:00,30.68,30.87,30.68,30.72,50700.0,30.1175,30.304,30.1175,30.1568,50700.0
2008-07-10 11:55:00,30.74,30.8,30.62,30.8,37200.0,30.1764,30.2353,30.0586,30.2353,37200.0
2008-07-10 12:00:00,30.8,31.03,30.79,30.85,60900.0,30.2353,30.4611,30.2255,30.2844,60900.0
2008-07-10 12:05:00,30.85,30.92,30.85,30.89,35200.0,30.2844,30.3531,30.2844,30.3237,35200.0
2008-07-10 12:10:00,30.89,30.91,30.81,30.87,18800.0,30.3237,30.3433,30.2451,30.304,18800.0
2008-07-10 12:15:00,30.87,30.9,30.82,30.83,26200.0,30.304,30.3335,30.255,30.2648,26200.0
2008-07-10 12:20:00,30.81,30.85,30.72,30.85,23600.0,30.2451,30.2844,30.1568,30.2844,23600.0
2008-07-10 12:25:00,30.85,30.85,30.72,30.73,7600.0,30.2844,30.2844,30.1568,30.1666,7600.0
2008-07-10 12:30:00,30.74,30.74,30.65,30.67,13100.0,30.1764,30.1764,30.0881,30.1077,13100.0
2008-07-10 12:35:00,30.67,30.78,30.65,30.78,10800.0,30.1077,30.2157,30.0881,30.2157,10800.0
2008-07-10 12:40:00,30.78,30.84,30.77,30.83,7500.0,30.2157,30.2746,30.2059,30.2648,7500.0
2008-07-10 12:45:00,30.83,30.85,30.81,30.83,27400.0,30.2648,30.2844,30.2451,30.2648,27400.0
2008-07-10 12:50:00,30.82,30.82,30.67,30.71,18600.0,30.255,30.255,30.1077,30.147,18600.0
2008-07-10 12:55:00,30.71,30.8,30.67,30.78,26400.0,30.147,30.2353,30.1077,30.2157,26400.0
2008-07-10 13:00:00,30.78,30.91,30.77,30.9,34900.0,30.2157,30.3433,30.2059,30.3335,34900.0
2008-07-10 13:05:00,30.91,30.98,30.87,30.93,25600.0,30.3433,30.412,30.304,30.3629,25600.0
2008-07-10 13:10:00,30.9,30.96,30.85,30.89,27900.0,30.3335,30.3924,30.2844,30.3237,27900.0
2008-07-10 13:15:00,30.89,30.92,30.83,30.91,22100.0,30.3237,30.3531,30.2648,30.3433,22100.0
2008-07-10 13:20:00,30.91,30.95,30.86,30.93,19100.0,30.3433,30.3826,30.2942,30.3629,19100.0
2008-07-10 13:25:00,30.94,31.01,30.88,31.0,28100.0,30.3728,30.4415,30.3139,30.4317,28100.0
2008-07-10 13:30:00,31.0,31.07,30.99,31.02,23600.0,30.4317,30.5004,30.4218,30.4513,23600.0
2008-07-10 13:35:00,31.02,31.1,31.0,31.06,26000.0,30.4513,30.5298,30.4317,30.4906,26000.0
2008-07-10 13:40:00,31.06,31.09,31.0,31.01,20000.0,30.4906,30.52,30.4317,30.4415,20000.0
2008-07-10 13:45:00,31.0,31.01,30.93,31.01,17300.0,30.4317,30.4415,30.3629,30.4415,17300.0
2008-07-10 13:50:00,31.01,31.1,30.99,31.09,21500.0,30.4415,30.5298,30.4218,30.52,21500.0
2008-07-10 13:55:00,31.1,31.15,31.01,31.01,23900.0,30.5298,30.5789,30.4415,30.4415,23900.0
2008-07-10 14:00:00,31.02,31.06,30.98,31.06,15700.0,30.4513,30.4906,30.412,30.4906,15700.0
2008-07-10 14:05:00,31.04,31.12,30.98,30.99,11600.0,30.4709,30.5495,30.412,30.4218,11600.0
2008-07-10 14:10:00,30.98,31.06,30.85,30.86,35400.0,30.412,30.4906,30.2844,30.2942,35400.0
2008-07-10 14:15:00,30.87,30.88,30.74,30.76,26600.0,30.304,30.3139,30.1764,30.1961,26600.0
2008-07-10 14:20:00,30.75,30.83,30.71,30.73,21900.0,30.1862,30.2648,30.147,30.1666,21900.0
2008-07-10 14:25:00,30.74,30.74,30.47,30.64,30600.0,30.1764,30.1764,29.9114,30.0783,30600.0
2008-07-10 14:30:00,30.64,30.67,30.59,30.6,28900.0,30.0783,30.1077,30.0292,30.039,28900.0
2008-07-10 14:35:00,30.62,30.72,30.61,30.7,27800.0,30.0586,30.1568,30.0488,30.1372,27800.0
2008-07-10 14:40:00,30.7,30.7,30.45,30.45,46900.0,30.1372,30.1372,29.8917,29.8917,46900.0
2008-07-10 14:45:00,30.47,30.63,30.34,30.46,52600.0,29.9114,30.0684,29.7838,29.9016,52600.0
2008-07-10 14:50:00,30.46,30.57,30.43,30.55,73000.0,29.9016,30.0095,29.8721,29.9899,73000.0
2008-07-10 14:55:00,30.55,30.64,30.47,30.51,62000.0,29.9899,30.0783,29.9114,29.9506,62000.0
2008-07-10 15:00:00,30.5,30.72,30.49,30.7,84400.0,29.9408,30.1568,29.931,30.1372,84400.0
2008-07-10 15:05:00,30.7,30.92,30.69,30.85,65800.0,30.1372,30.3531,30.1273,30.2844,65800.0
2008-07-10 15:10:00,30.85,30.85,30.71,30.71,35300.0,30.2844,30.2844,30.147,30.147,35300.0
2008-07-10 15:15:00,30.72,30.72,30.48,30.48,72300.0,30.1568,30.1568,29.9212,29.9212,72300.0
2008-07-10 15:20:00,30.48,30.58,30.47,30.56,97000.0,29.9212,30.0194,29.9114,29.9997,97000.0
2008-07-10 15:25:00,30.56,30.67,30.53,30.59,50400.0,29.9997,30.1077,29.9703,30.0292,50400.0
2008-07-10 15:30:00,30.59,30.65,30.5,30.57,58000.0,30.0292,30.0881,29.9408,30.0095,58000.0
2008-07-10 15:35:00,30.57,30.57,30.48,30.56,42500.0,30.0095,30.0095,29.9212,29.9997,42500.0
2008-07-10 15:40:00,30.57,30.7,30.5,30.63,93700.0,30.0095,30.1372,29.9408,30.0684,93700.0
2008-07-10 15:45:00,30.62,30.69,30.59,30.69,61800.0,30.0586,30.1273,30.0292,30.1273,61800.0
2008-07-10 15:50:00,30.69,30.81,30.64,30.7,90700.0,30.1273,30.2451,30.0783,30.1372,90700.0
2008-07-10 15:55:00,30.71,30.75,30.63,30.72,117200.0,30.147,30.1862,30.0684,30.1568,117200.0
2008-07-11 09:30:00,30.47,30.51,29.96,29.97,20000.0,29.9114,29.9506,29.4107,29.4205,20000.0
2008-07-11 09:35:00,29.98,30.11,29.92,29.96,27200.0,29.4304,29.558,29.3715,29.4107,27200.0
2008-07-11 09:40:00,29.96,30.0,29.73,30.0,20900.0,29.4107,29.45,29.1849,29.45,20900.0
2008-07-11 09:45:00,30.0,30.17,29.97,30.15,27800.0,29.45,29.6169,29.4205,29.5972,27800.0
2008-07-11 09:50:00,30.14,30.46,30.14,30.45,22700.0,29.5874,29.9016,29.5874,29.8917,22700.0
2008-07-11 09:55:00,30.45,30.47,30.13,30.34,23500.0,29.8917,29.9114,29.5776,29.7838,23500.0
2008-07-11 10:00:00,30.34,30.52,30.2,30.5,16200.0,29.7838,29.9605,29.6463,29.9408,16200.0
2008-07-11 10:05:00,30.5,30.65,30.42,30.42,21800.0,29.9408,30.0881,29.8623,29.8623,21800.0
2008-07-11 10:10:00,30.42,30.48,30.28,30.48,10700.0,29.8623,29.9212,29.7249,29.9212,10700.0
2008-07-11 10:15:00,30.46,30.46,30.23,30.34,17200.0,29.9016,29.9016,29.6758,29.7838,17200.0
2008-07-11 10:20:00,30.36,30.39,30.22,30.27,4800.0,29.8034,29.8328,29.666,29.715,4800.0
2008-07-11 10:25:00,30.31,30.38,29.76,29.96,24100.0,29.7543,29.823,29.2144,29.4107,24100.0
2008-07-11 10:30:00,29.97,30.12,29.85,29.92,26500.0,29.4205,29.5678,29.3027,29.3715,26500.0
2008-07-11 10:35:00,29.89,29.92,29.73,29.73,15900.0,29.342,29.3715,29.1849,29.1849,15900.0
2008-07-11 10:40:00,29.72,29.81,29.68,29.76,10500.0,29.1751,29.2635,29.1359,29.2144,10500.0
2008-07-11 10:45:00,29.81,29.86,29.7,29.75,9500.0,29.2635,29.3126,29.1555,29.2046,9500.0
2008-07-11 10:50:00,29.75,29.95,29.75,29.84,14000.0,29.2046,29.4009,29.2046,29.2929,14000.0
2008-07-11 10:55:00,29.84,30.0,29.76,29.93,7500.0,29.2929,29.45,29.2144,29.3813,7500.0
2008-07-11 11:00:00,29.92,30.06,29.9,29.96,12700.0,29.3715,29.5089,29.3518,29.4107,12700.0
2008-07-11 11:05:00,29.95,30.07,29.92,29.99,9000.0,29.4009,29.5187,29.3715,29.4402,9000.0
2008-07-11 11:10:00,29.99,30.1,29.99,30.04,11900.0,29.4402,29.5482,29.4402,29.4893,11900.0
2008-07-11 11:15:00,30.04,30.04,29.74,29.88,29100.0,29.4893,29.4893,29.1948,29.3322,29100.0
2008-07-11 11:20:00,29.88,29.88,29.73,29.77,8400.0,29.3322,29.3322,29.1849,29.2242,8400.0
2008-07-11 11:25:00,29.76,29.79,29.61,29.64,11600.0,29.2144,29.2438,29.0671,29.0966,11600.0
2008-07-11 11:30:00,29.62,29.64,29.47,29.62,20700.0,29.077,29.0966,28.9297,29.077,20700.0
2008-07-11 11:35:00,29.65,29.85,29.65,29.78,14600.0,29.1064,29.3027,29.1064,29.234,14600.0
2008-07-11 11:40:00,29.78,29.9,29.7,29.83,9600.0,29.234,29.3518,29.1555,29.2831,9600.0
2008-07-11 11:45:00,29.85,29.88,29.69,29.69,5400.0,29.3027,29.3322,29.1457,29.1457,5400.0
2008-07-11 11:50:00,29.71,29.77,29.7,29.72,6500.0,29.1653,29.2242,29.1555,29.1751,6500.0
2008-07-11 11:55:00,29.74,29.79,29.73,29.75,22400.0,29.1948,29.2438,29.1849,29.2046,22400.0
2008-07-11 12:00:00,29.76,29.77,29.66,29.75,11600.0,29.2144,29.2242,29.1162,29.2046,11600.0
2008-07-11 12:05:00,29.75,29.77,29.66,29.68,20700.0,29.2046,29.2242,29.1162,29.1359,20700.0
2008-07-11 12:10:00,29.67,29.71,29.57,29.64,30000.0,29.126,29.1653,29.0279,29.0966,30000.0
2008-07-11 12:15:00,29.64,29.68,29.53,29.54,13900.0,29.0966,29.1359,28.9886,28.9984,13900.0
2008-07-11 12:20:00,29.53,29.67,29.52,29.67,16900.0,28.9886,29.126,28.9788,29.126,16900.0
2008-07-11 12:25:00,29.67,29.71,29.6,29.71,23100.0,29.126,29.1653,29.0573,29.1653,23100.0
2008-07-11 12:30:00,29.7,29.7,29.42,29.42,23700.0,29.1555,29.1555,28.8806,28.8806,23700.0
2008-07-11 12:35:00,29.42,29.43,29.24,29.24,59000.0,28.8806,28.8904,28.7039,28.7039,59000.0
2008-07-11 12:40:00,29.23,29.42,29.23,29.3,24900.0,28.6941,28.8806,28.6941,28.7628,24900.0
2008-07-11 12:45:00,29.29,29.35,29.26,29.32,26700.0,28.753,28.8119,28.7236,28.7825,26700.0
2008-07-11 12:50:00,29.32,29.45,29.32,29.4,28700.0,28.7825,28.9101,28.7825,28.861,28700.0
2008-07-11 12:55:00,29.38,29.46,29.36,29.46,29800.0,28.8414,28.9199,28.8217,28.9199,29800.0
2008-07-11 13:00:00,29.46,29.46,29.4,29.41,23500.0,28.9199,28.9199,28.861,28.8708,23500.0
2008-07-11 13:05:00,29.44,29.44,29.39,29.42,15500.0,28.9003,28.9003,28.8512,28.8806,15500.0
2008-07-11 13:10:00,29.42,29.49,29.36,29.45,22100.0,28.8806,28.9493,28.8217,28.9101,22100.0
2008-07-11 13:15:00,29.44,29.63,29.41,29.57,15900.0,28.9003,29.0868,28.8708,29.0279,15900.0
2008-07-11 13:20:00,29.58,29.65,29.49,29.6,23400.0,29.0377,29.1064,28.9493,29.0573,23400.0
2008-07-11 13:25:00,29.6,29.73,29.56,29.63,20400.0,29.0573,29.1849,29.0181,29.0868,20400.0
2008-07-11 13:30:00,29.65,29.79,29.63,29.72,13200.0,29.1064,29.2438,29.0868,29.1751,13200.0
2008-07-11 13:35:00,29.72,29.8,29.71,29.8,12100.0,29.1751,29.2537,29.1653,29.2537,12100.0
2008-07-11 13:40:00,29.8,29.9,29.71,29.75,16300.0,29.2537,29.3518,29.1653,29.2046,16300.0
2008-07-11 13:45:00,29.75,29.82,29.67,29.68,11500.0,29.2046,29.2733,29.126,29.1359,11500.0
2008-07-11 13:50:00,29.66,29.71,29.65,29.65,17300.0,29.1162,29.1653,29.1064,29.1064,17300.0
2008-07-11 13:55:00,29.69,29.89,29.68,29.76,12500.0,29.1457,29.342,29.1359,29.2144,12500.0
2008-07-11 14:00:00,29.77,29.85,29.71,29.77,16000.0,29.2242,29.3027,29.1653,29.2242,16000.0
2008-07-11 14:05:00,29.77,29.93,29.76,29.77,16900.0,29.2242,29.3813,29.2144,29.2242,16900.0
2008-07-11 14:10:00,29.77,29.96,29.77,29.94,21700.0,29.2242,29.4107,29.2242,29.3911,21700.0
2008-07-11 14:15:00,29.95,29.96,29.77,29.86,27300.0,29.4009,29.4107,29.2242,29.3126,27300.0
2008-07-11 14:20:00,29.85,29.85,29.59,29.61,27900.0,29.3027,29.3027,29.0475,29.0671,27900.0
2008-07-11 14:25:00,29.58,29.76,29.58,29.67,19600.0,29.0377,29.2144,29.0377,29.126,19600.0
2008-07-11 14:30:00,29.65,29.7,29.56,29.56,15500.0,29.1064,29.1555,29.0181,29.0181,15500.0
2008-07-11 14:35:00,29.58,29.77,29.57,29.71,9200.0,29.0377,29.2242,29.0279,29.1653,9200.0
2008-07-11 14:40:00,29.7,29.88,29.69,29.86,16800.0,29.1555,29.3322,29.1457,29.3126,16800.0
2008-07-11 14:45:00,29.85,30.1,29.84,30.1,22100.0,29.3027,29.5482,29.2929,29.5482,22100.0
2008-07-11 14:50:00,30.11,30.24,29.96,30.06,40100.0,29.558,29.6856,29.4107,29.5089,40100.0
2008-07-11 14:55:00,30.04,30.4,30.02,30.38,34800.0,29.4893,29.8427,29.4696,29.823,34800.0
2008-07-11 15:00:00,30.39,30.62,30.24,30.58,29700.0,29.8328,30.0586,29.6856,30.0194,29700.0
2008-07-11 15:05:00,30.54,30.56,30.3,30.55,23500.0,29.9801,29.9997,29.7445,29.9899,23500.0
2008-07-11 15:10:00,30.52,30.57,30.1,30.13,17000.0,29.9605,30.0095,29.5482,29.5776,17000.0
2008-07-11 15:15:00,30.11,30.29,30.1,30.18,16300.0,29.558,29.7347,29.5482,29.6267,16300.0
2008-07-11 15:20:00,30.19,30.2,29.97,29.97,41400.0,29.6365,29.6463,29.4205,29.4205,41400.0
2008-07-11 15:25:00,29.93,30.1,29.84,29.88,25800.0,29.3813,29.5482,29.2929,29.3322,25800.0
2008-07-11 15:30:00,29.89,29.94,29.72,29.73,39300.0,29.342,29.3911,29.1751,29.1849,39300.0
2008-07-11 15:35:00,29.71,29.92,29.71,29.89,44500.0,29.1653,29.3715,29.1653,29.342,44500.0
2008-07-11 15:40:00,29.88,29.95,29.72,29.94,19200.0,29.3322,29.4009,29.1751,29.3911,19200.0
2008-07-11 15:45:00,29.93,30.04,29.87,29.91,17200.0,29.3813,29.4893,29.3224,29.3616,17200.0
2008-07-11 15:50:00,29.98,30.07,29.97,29.97,25200.0,29.4304,29.5187,29.4205,29.4205,25200.0
2008-07-11 15:55:00,29.95,30.03,29.86,29.89,37600.0,29.4009,29.4794,29.3126,29.342,37600.0
2008-07-14 09:30:00,30.18,30.4,30.18,30.33,14300.0,29.6267,29.8427,29.6267,29.7739,14300.0
2008-07-14 09:35:00,30.33,30.68,30.22,30.66,34300.0,29.7739,30.1175,29.666,30.0979,34300.0
2008-07-14 09:40:00,30.63,30.64,30.09,30.26,46400.0,30.0684,30.0783,29.5383,29.7052,46400.0
2008-07-14 09:45:00,30.15,30.43,30.11,30.2,28100.0,29.5972,29.8721,29.558,29.6463,28100.0
2008-07-14 09:50:00,30.21,30.21,30.03,30.14,39600.0,29.6561,29.6561,29.4794,29.5874,39600.0
2008-07-14 09:55:00,30.11,30.15,29.89,29.98,20000.0,29.558,29.5972,29.342,29.4304,20000.0
2008-07-14 10:00:00,29.93,29.94,29.74,29.9,24700.0,29.3813,29.3911,29.1948,29.3518,24700.0
2008-07-14 10:05:00,29.93,30.06,29.91,29.98,27500.0,29.3813,29.5089,29.3616,29.4304,27500.0
2008-07-14 10:10:00,30.0,30.01,29.81,29.93,20500.0,29.45,29.4598,29.2635,29.3813,20500.0
2008-07-14 10:15:00,29.92,29.92,29.72,29.78,34500.0,29.3715,29.3715,29.1751,29.234,34500.0
2008-07-14 10:20:00,29.79,29.8,29.56,29.58,33000.0,29.2438,29.2537,29.0181,29.0377,33000.0
2008-07-14 10:25:00,29.58,29.68,29.47,29.66,19600.0,29.0377,29.1359,28.9297,29.1162,19600.0
2008-07-14 10:30:00,29.68,29.8,29.65,29.67,13400.0,29.1359,29.2537,29.1064,29.126,13400.0
2008-07-14 10:35:00,29.69,29.95,29.69,29.95,36400.0,29.1457,29.4009,29.1457,29.4009,36400.0
2008-07-14 10:40:00,29.92,29.97,29.82,29.89,44800.0,29.3715,29.4205,29.2733,29.342,44800.0
2008-07-14 10:45:00,29.86,29.86,29.76,29.77,9500.0,29.3126,29.3126,29.2144,29.2242,9500.0
2008-07-14 10:50:00,29.78,29.92,29.76,29.88,9300.0,29.234,29.3715,29.2144,29.3322,9300.0
2008-07-14 10:55:00,29.85,30.04,29.85,30.02,8600.0,29.3027,29.4893,29.3027,29.4696,8600.0
2008-07-14 11:00:00,30.03,30.06,29.83,29.97,41800.0,29.4794,29.5089,29.2831,29.4205,41800.0
2008-07-14 11:05:00,29.97,30.04,29.86,29.91,22700.0,29.4205,29.4893,29.3126,29.3616,22700.0
2008-07-14 11:10:00,29.9,29.92,29.72,29.79,18200.0,29.3518,29.3715,29.1751,29.2438,18200.0
2008-07-14 11:15:00,29.79,29.89,29.68,29.86,42400.0,29.2438,29.342,29.1359,29.3126,42400.0
2008-07-14 11:20:00,29.85,29.85,29.65,29.66,13000.0,29.3027,29.3027,29.1064,29.1162,13000.0
2008-07-14 11:25:00,29.65,29.79,29.63,29.76,8900.0,29.1064,29.2438,29.0868,29.2144,8900.0
2008-07-14 11:30:00,29.75,29.86,29.7,29.78,15400.0,29.2046,29.3126,29.1555,29.234,15400.0
2008-07-14 11:35:00,29.77,29.84,29.76,29.76,8200.0,29.2242,29.2929,29.2144,29.2144,8200.0
2008-07-14 11:40:00,29.75,29.83,29.7,29.83,6300.0,29.2046,29.2831,29.1555,29.2831,6300.0
2008-07-14 11:45:00,29.82,29.87,29.69,29.74,18100.0,29.2733,29.3224,29.1457,29.1948,18100.0
2008-07-14 11:50:00,29.71,29.75,29.54,29.54,14800.0,29.1653,29.2046,28.9984,28.9984,14800.0
2008-07-14 11:55:00,29.53,29.55,29.27,29.3,48800.0,28.9886,29.0082,28.7334,28.7628,48800.0
2008-07-14 12:00:00,29.29,29.4,29.19,29.29,57000.0,28.753,28.861,28.6548,28.753,57000.0
2008-07-14 12:05:00,29.3,29.36,29.2,29.25,32200.0,28.7628,28.8217,28.6647,28.7137,32200.0
2008-07-14 12:10:00,29.26,29.32,29.14,29.24,26000.0,28.7236,28.7825,28.6058,28.7039,26000.0
2008-07-14 12:15:00,29.26,29.42,29.26,29.42,25600.0,28.7236,28.8806,28.7236,28.8806,25600.0
2008-07-14 12:20:00,29.4,29.42,29.22,29.24,18400.0,28.861,28.8806,28.6843,28.7039,18400.0
2008-07-14 12:25:00,29.24,29.32,29.15,29.26,28200.0,28.7039,28.7825,28.6156,28.7236,28200.0
2008-07-14 12:30:00,29.26,29.36,29.2,29.2,16700.0,28.7236,28.8217,28.6647,28.6647,16700.0
2008-07-14 12:35:00,29.22,29.28,29.15,29.21,12900.0,28.6843,28.7432,28.6156,28.6745,12900.0
2008-07-14 12:40:00,29.25,29.26,29.22,29.22,6300.0,28.7137,28.7236,28.6843,28.6843,6300.0
2008-07-14 12:45:00,29.24,29.32,29.22,29.31,8500.0,28.7039,28.7825,28.6843,28.7726,8500.0
2008-07-14 12:50:00,29.32,29.49,29.31,29.48,10100.0,28.7825,28.9493,28.7726,28.9395,10100.0
2008-07-14 12:55:00,29.49,29.55,29.38,29.44,10400.0,28.9493,29.0082,28.8414,28.9003,10400.0
2008-07-14 13:00:00,29.43,29.44,29.37,29.42,7000.0,28.8904,28.9003,28.8315,28.8806,7000.0
2008-07-14 13:05:00,29.42,29.43,29.31,29.35,9600.0,28.8806,28.8904,28.7726,28.8119,9600.0
2008-07-14 13:10:00,29.34,29.41,29.3,29.4,14500.0,28.8021,28.8708,28.7628,28.861,14500.0
2008-07-14 13:15:00,29.41,29.41,29.34,29.36,8000.0,28.8708,28.8708,28.8021,28.8217,8000.0
2008-07-14 13:20:00,29.36,29.51,29.36,29.46,21800.0,28.8217,28.969,28.8217,28.9199,21800.0
2008-07-14 13:25:00,29.46,29.51,29.45,29.47,11100.0,28.9199,28.969,28.9101,28.9297,11100.0
2008-07-14 13:30:00,29.46,29.48,29.38,29.45,14000.0,28.9199,28.9395,28.8414,28.9101,14000.0
2008-07-14 13:35:00,29.44,29.5,29.37,29.5,12400.0,28.9003,28.9592,28.8315,28.9592,12400.0
2008-07-14 13:40:00,29.48,29.59,29.42,29.58,10900.0,28.9395,29.0475,28.8806,29.0377,10900.0
2008-07-14 13:45:00,29.59,29.69,29.55,29.67,12800.0,29.0475,29.1457,29.0082,29.126,12800.0
2008-07-14 13:50:00,29.66,29.67,29.52,29.52,10300.0,29.1162,29.126,28.9788,28.9788,10300.0
2008-07-14 13:55:00,29.53,29.59,29.51,29.56,13500.0,28.9886,29.0475,28.969,29.0181,13500.0
2008-07-14 14:00:00,29.55,29.6,29.51,29.58,10500.0,29.0082,29.0573,28.969,29.0377,10500.0
2008-07-14 14:05:00,29.59,29.66,29.56,29.66,20700.0,29.0475,29.1162,29.0181,29.1162,20700.0
2008-07-14 14:10:00,29.64,29.66,29.51,29.53,11200.0,29.0966,29.1162,28.969,28.9886,11200.0
2008-07-14 14:15:00,29.51,29.66,29.48,29.58,19700.0,28.969,29.1162,28.9395,29.0377,19700.0
2008-07-14 14:20:00,29.59,29.64,29.54,29.54,9100.0,29.0475,29.0966,28.9984,28.9984,9100.0
2008-07-14 14:25:00,29.55,29.6,29.48,29.5,822100.0,29.0082,29.0573,28.9395,28.9592,822100.0
2008-07-14 14:30:00,29.5,29.66,29.41,29.64,577000.0,28.9592,29.1162,28.8708,29.0966,577000.0
2008-07-14 14:35:00,29.66,29.68,29.53,29.64,40100.0,29.1162,29.1359,28.9886,29.0966,40100.0
2008-07-14 14:40:00,29.63,29.64,29.46,29.48,17200.0,29.0868,29.0966,28.9199,28.9395,17200.0
2008-07-14 14:45:00,29.5,29.54,29.39,29.39,11100.0,28.9592,28.9984,28.8512,28.8512,11100.0
2008-07-14 14:50:00,29.38,29.44,29.31,29.4,18400.0,28.8414,28.9003,28.7726,28.861,18400.0
2008-07-14 14:55:00,29.4,29.41,29.31,29.37,17800.0,28.861,28.8708,28.7726,28.8315,17800.0
2008-07-14 15:00:00,29.37,29.43,29.35,29.37,13700.0,28.8315,28.8904,28.8119,28.8315,13700.0
2008-07-14 15:05:00,29.37,29.38,29.3,29.34,21700.0,28.8315,28.8414,28.7628,28.8021,21700.0
2008-07-14 15:10:00,29.34,29.44,29.32,29.41,31800.0,28.8021,28.9003,28.7825,28.8708,31800.0
2008-07-14 15:15:00,29.43,29.44,29.35,29.38,25000.0,28.8904,28.9003,28.8119,28.8414,25000.0
2008-07-14 15:20:00,29.38,29.56,29.35,29.48,30300.0,28.8414,29.0181,28.8119,28.9395,30300.0
2008-07-14 15:25:00,29.48,29.64,29.46,29.51,56800.0,28.9395,29.0966,28.9199,28.969,56800.0
2008-07-14 15:30:00,29.49,29.76,29.49,29.75,30100.0,28.9493,29.2144,28.9493,29.2046,30100.0
2008-07-14 15:35:00,29.75,29.8,29.66,29.75,37600.0,29.2046,29.2537,29.1162,29.2046,37600.0
2008-07-14 15:40:00,29.74,29.75,29.53,29.57,43000.0,29.1948,29.2046,28.9886,29.0279,43000.0
2008-07-14 15:45:00,29.58,29.61,29.5,29.6,58800.0,29.0377,29.0671,28.9592,29.0573,58800.0
2008-07-14 15:50:00,29.6,29.61,29.45,29.45,43100.0,29.0573,29.0671,28.9101,28.9101,43100.0
2008-07-14 15:55:00,29.45,29.47,29.3,29.38,69300.0,28.9101,28.9297,28.7628,28.8414,69300.0
2008-07-15 09:30:00,29.16,29.28,29.1,29.28,21900.0,28.6254,28.7432,28.5665,28.7432,21900.0
2008-07-15 09:35:00,29.21,29.22,28.77,28.8,14200.0,28.6745,28.6843,28.2425,28.272,14200.0
2008-07-15 09:40:00,28.8,28.87,28.69,28.87,39500.0,28.272,28.3407,28.164,28.3407,39500.0
2008-07-15 09:45:00,28.87,29.05,28.83,28.91,25500.0,28.3407,28.5174,28.3014,28.38,25500.0
2008-07-15 09:50:00,28.94,28.94,28.68,28.7,41100.0,28.4094,28.4094,28.1542,28.1738,41100.0
2008-07-15 09:55:00,28.7,28.75,28.54,28.56,18800.0,28.1738,28.2229,28.0168,28.0364,18800.0
2008-07-15 10:00:00,28.59,28.65,28.31,28.31,74000.0,28.0658,28.1247,27.791,27.791,74000.0
2008-07-15 10:05:00,28.32,28.39,28.14,28.18,68700.0,27.8008,27.8695,27.6241,27.6634,68700.0
2008-07-15 10:10:00,28.22,28.28,28.16,28.23,34100.0,27.7026,27.7615,27.6437,27.7124,34100.0
2008-07-15 10:15:00,28.27,28.3,28.18,28.27,50500.0,27.7517,27.7812,27.6634,27.7517,50500.0
2008-07-15 10:20:00,28.27,28.41,28.24,28.4,16200.0,27.7517,27.8891,27.7223,27.8793,16200.0
2008-07-15 10:25:00,28.39,28.39,28.26,28.36,22600.0,27.8695,27.8695,27.7419,27.8401,22600.0
2008-07-15 10:30:00,28.33,28.39,28.23,28.24,12500.0,27.8106,27.8695,27.7124,27.7223,12500.0
2008-07-15 10:35:00,28.28,28.32,28.24,28.32,13300.0,27.7615,27.8008,27.7223,27.8008,13300.0
2008-07-15 10:40:00,28.35,28.35,28.24,28.33,9800.0,27.8302,27.8302,27.7223,27.8106,9800.0
2008-07-15 10:45:00,28.33,28.38,28.27,28.38,6300.0,27.8106,27.8597,27.7517,27.8597,6300.0
2008-07-15 10:50:00,28.37,28.49,28.29,28.44,9000.0,27.8499,27.9677,27.7713,27.9186,9000.0
2008-07-15 10:55:00,28.44,28.48,28.4,28.42,3500.0,27.9186,27.9579,27.8793,27.899,3500.0
2008-07-15 11:00:00,28.44,28.58,28.44,28.54,15200.0,27.9186,28.056,27.9186,28.0168,15200.0
2008-07-15 11:05:00,28.53,28.8,28.53,28.7,22500.0,28.0069,28.272,28.0069,28.1738,22500.0
2008-07-15 11:10:00,28.7,28.96,28.64,28.96,74800.0,28.1738,28.4291,28.1149,28.4291,74800.0
2008-07-15 11:15:00,28.96,29.07,28.9,29.06,35300.0,28.4291,28.537,28.3702,28.5272,35300.0
2008-07-15 11:20:00,29.06,29.15,29.0,29.06,30500.0,28.5272,28.6156,28.4683,28.5272,30500.0
2008-07-15 11:25:00,29.07,29.12,28.94,29.04,30900.0,28.537,28.5861,28.4094,28.5076,30900.0
2008-07-15 11:30:00,29.03,29.06,28.83,28.9,32300.0,28.4978,28.5272,28.3014,28.3702,32300.0
2008-07-15 11:35:00,28.88,28.95,28.83,28.85,23400.0,28.3505,28.4192,28.3014,28.3211,23400.0
2008-07-15 11:40:00,28.86,28.94,28.77,28.82,23200.0,28.3309,28.4094,28.2425,28.2916,23200.0
2008-07-15 11:45:00,28.8,28.86,28.73,28.75,16900.0,28.272,28.3309,28.2033,28.2229,16900.0
2008-07-15 11:50:00,28.74,28.85,28.7,28.79,10000.0,28.2131,28.3211,28.1738,28.2622,10000.0
2008-07-15 11:55:00,28.83,28.95,28.79,28.93,33100.0,28.3014,28.4192,28.2622,28.3996,33100.0
2008-07-15 12:00:00,28.93,28.95,28.8,28.91,13200.0,28.3996,28.4192,28.272,28.38,13200.0
2008-07-15 12:05:00,28.93,29.02,28.83,28.93,30000.0,28.3996,28.488,28.3014,28.3996,30000.0
2008-07-15 12:10:00,28.91,28.95,28.77,28.95,10700.0,28.38,28.4192,28.2425,28.4192,10700.0
2008-07-15 12:15:00,28.95,29.02,28.84,28.92,18800.0,28.4192,28.488,28.3113,28.3898,18800.0
2008-07-15 12:20:00,28.95,29.01,28.87,28.87,20900.0,28.4192,28.4781,28.3407,28.3407,20900.0
2008-07-15 12:25:00,28.91,28.97,28.83,28.9,11700.0,28.38,28.4389,28.3014,28.3702,11700.0
2008-07-15 12:30:00,28.92,29.09,28.86,29.06,23200.0,28.3898,28.5567,28.3309,28.5272,23200.0
2008-07-15 12:35:00,29.04,29.08,28.89,29.01,13200.0,28.5076,28.5469,28.3603,28.4781,13200.0
2008-07-15 12:40:00,29.05,29.15,28.88,28.89,31100.0,28.5174,28.6156,28.3505,28.3603,31100.0
2008-07-15 12:45:00,28.89,28.92,28.7,28.7,23700.0,28.3603,28.3898,28.1738,28.1738,23700.0
2008-07-15 12:50:00,28.71,28.86,28.69,28.8,30600.0,28.1836,28.3309,28.164,28.272,30600.0
2008-07-15 12:55:00,28.79,28.97,28.76,28.97,10100.0,28.2622,28.4389,28.2327,28.4389,10100.0
2008-07-15 13:00:00,28.97,29.15,28.97,29.02,14400.0,28.4389,28.6156,28.4389,28.488,14400.0
2008-07-15 13:05:00,29.03,29.15,29.01,29.14,18100.0,28.4978,28.6156,28.4781,28.6058,18100.0
2008-07-15 13:10:00,29.14,29.21,28.98,29.01,32300.0,28.6058,28.6745,28.4487,28.4781,32300.0
2008-07-15 13:15:00,29.04,29.04,28.85,28.91,12400.0,28.5076,28.5076,28.3211,28.38,12400.0
2008-07-15 13:20:00,28.9,28.93,28.76,28.88,19700.0,28.3702,28.3996,28.2327,28.3505,19700.0
2008-07-15 13:25:00,28.84,28.9,28.73,28.86,9100.0,28.3113,28.3702,28.2033,28.3309,9100.0
2008-07-15 13:30:00,28.89,29.03,28.82,28.96,26300.0,28.3603,28.4978,28.2916,28.4291,26300.0
2008-07-15 13:35:00,28.94,28.97,28.82,28.83,11000.0,28.4094,28.4389,28.2916,28.3014,11000.0
2008-07-15 13:40:00,28.83,29.03,28.8,28.99,7200.0,28.3014,28.4978,28.272,28.4585,7200.0
2008-07-15 13:45:00,29.04,29.21,28.94,29.18,22700.0,28.5076,28.6745,28.4094,28.645,22700.0
2008-07-15 13:50:00,29.2,29.2,29.0,29.05,20900.0,28.6647,28.6647,28.4683,28.5174,20900.0
2008-07-15 13:55:00,29.07,29.13,29.02,29.05,11300.0,28.537,28.5959,28.488,28.5174,11300.0
2008-07-15 14:00:00,29.09,29.1,28.9,28.91,8200.0,28.5567,28.5665,28.3702,28.38,8200.0
2008-07-15 14:05:00,28.95,29.05,28.89,28.94,26100.0,28.4192,28.5174,28.3603,28.4094,26100.0
2008-07-15 14:10:00,28.96,29.05,28.94,28.99,11500.0,28.4291,28.5174,28.4094,28.4585,11500.0
2008-07-15 14:15:00,28.98,29.22,28.98,29.2,15400.0,28.4487,28.6843,28.4487,28.6647,15400.0
2008-07-15 14:20:00,29.21,29.26,29.03,29.1,21500.0,28.6745,28.7236,28.4978,28.5665,21500.0
2008-07-15 14:25:00,29.13,29.28,29.07,29.25,22800.0,28.5959,28.7432,28.537,28.7137,22800.0
2008-07-15 14:30:00,29.24,29.4,29.17,29.27,49000.0,28.7039,28.861,28.6352,28.7334,49000.0
2008-07-15 14:35:00,29.3,29.34,29.24,29.25,20700.0,28.7628,28.8021,28.7039,28.7137,20700.0
2008-07-15 14:40:00,29.25,29.27,29.16,29.23,8500.0,28.7137,28.7334,28.6254,28.6941,8500.0
2008-07-15 14:45:00,29.2,29.26,29.16,29.26,7500.0,28.6647,28.7236,28.6254,28.7236,7500.0
2008-07-15 14:50:00,29.27,29.27,29.18,29.23,13300.0,28.7334,28.7334,28.645,28.6941,13300.0
2008-07-15 14:55:00,29.23,29.35,29.22,29.24,17300.0,28.6941,28.8119,28.6843,28.7039,17300.0
2008-07-15 15:00:00,29.23,29.42,29.22,29.32,17400.0,28.6941,28.8806,28.6843,28.7825,17400.0
2008-07-15 15:05:00,29.32,29.5,29.32,29.45,17600.0,28.7825,28.9592,28.7825,28.9101,17600.0
2008-07-15 15:10:00,29.45,29.5,29.38,29.42,29100.0,28.9101,28.9592,28.8414,28.8806,29100.0
2008-07-15 15:15:00,29.41,29.54,29.37,29.52,23100.0,28.8708,28.9984,28.8315,28.9788,23100.0
2008-07-15 15:20:00,29.54,29.62,29.46,29.49,21100.0,28.9984,29.077,28.9199,28.9493,21100.0
2008-07-15 15:25:00,29.48,29.48,29.29,29.29,15000.0,28.9395,28.9395,28.753,28.753,15000.0
2008-07-15 15:30:00,29.28,29.45,29.19,29.27,24100.0,28.7432,28.9101,28.6548,28.7334,24100.0
2008-07-15 15:35:00,29.22,29.36,29.17,29.31,22300.0,28.6843,28.8217,28.6352,28.7726,22300.0
2008-07-15 15:40:00,29.31,29.35,29.09,29.11,31200.0,28.7726,28.8119,28.5567,28.5763,31200.0
2008-07-15 15:45:00,29.08,29.22,29.0,29.09,27200.0,28.5469,28.6843,28.4683,28.5567,27200.0
2008-07-15 15:50:00,29.09,29.19,29.01,29.06,20200.0,28.5567,28.6548,28.4781,28.5272,20200.0
2008-07-15 15:55:00,29.06,29.08,28.99,29.0,36200.0,28.5272,28.5469,28.4585,28.4683,36200.0
2008-07-16 09:30:00,31.0,32.1,30.71,31.02,439400.0,30.4317,31.5115,30.147,30.4513,439400.0
2008-07-16 09:35:00,31.0,31.15,30.66,31.1,372300.0,30.4317,30.5789,30.0979,30.5298,372300.0
2008-07-16 09:40:00,31.07,32.0,31.04,31.22,307300.0,30.5004,31.4133,30.4709,30.6476,307300.0
2008-07-16 09:45:00,31.21,31.65,31.02,31.25,246100.0,30.6378,31.0697,30.4513,30.6771,246100.0
2008-07-16 09:50:00,31.24,31.64,31.17,31.5,137800.0,30.6673,31.0599,30.5985,30.9225,137800.0
2008-07-16 09:55:00,31.5,31.73,31.48,31.56,142100.0,30.9225,31.1483,30.9029,30.9814,142100.0
2008-07-16 10:00:00,31.6,31.91,31.53,31.66,177600.0,31.0207,31.325,30.9519,31.0796,177600.0
2008-07-16 10:05:00,31.65,31.92,31.62,31.83,89100.0,31.0697,31.3348,31.0403,31.2464,89100.0
2008-07-16 10:10:00,31.83,31.97,31.65,31.84,100700.0,31.2464,31.3839,31.0697,31.2563,100700.0
2008-07-16 10:15:00,31.81,32.0,31.8,31.83,116100.0,31.2268,31.4133,31.217,31.2464,116100.0
2008-07-16 10:20:00,31.82,31.99,31.77,31.77,102600.0,31.2366,31.4035,31.1875,31.1875,102600.0
2008-07-16 10:25:00,31.79,31.91,31.7,31.86,96800.0,31.2072,31.325,31.1188,31.2759,96800.0
2008-07-16 10:30:00,31.84,31.88,31.5,31.58,106700.0,31.2563,31.2955,30.9225,31.001,106700.0
2008-07-16 10:35:00,31.58,32.0,31.58,31.99,81800.0,31.001,31.4133,31.001,31.4035,81800.0
2008-07-16 10:40:00,31.99,32.18,31.94,32.1,95600.0,31.4035,31.59,31.3544,31.5115,95600.0
2008-07-16 10:45:00,32.09,32.29,32.05,32.05,94000.0,31.5017,31.698,31.4624,31.4624,94000.0
2008-07-16 10:50:00,32.04,32.35,31.99,32.25,92400.0,31.4526,31.7569,31.4035,31.6587,92400.0
2008-07-16 10:55:00,32.26,32.26,32.03,32.09,102200.0,31.6686,31.6686,31.4428,31.5017,102200.0
2008-07-16 11:00:00,32.11,32.32,32.04,32.21,80000.0,31.5213,31.7275,31.4526,31.6195,80000.0
2008-07-16 11:05:00,32.21,32.26,32.14,32.21,52200.0,31.6195,31.6686,31.5508,31.6195,52200.0
2008-07-16 11:10:00,32.22,32.27,32.19,32.23,27700.0,31.6293,31.6784,31.5998,31.6391,27700.0
2008-07-16 11:15:00,32.22,32.26,32.05,32.06,40600.0,31.6293,31.6686,31.4624,31.4722,40600.0
2008-07-16 11:20:00,32.06,32.06,31.77,31.87,68200.0,31.4722,31.4722,31.1875,31.2857,68200.0
2008-07-16 11:25:00,31.87,32.08,31.83,31.84,31000.0,31.2857,31.4919,31.2464,31.2563,31000.0
2008-07-16 11:30:00,31.86,31.86,31.68,31.72,38000.0,31.2759,31.2759,31.0992,31.1385,38000.0
2008-07-16 11:35:00,31.74,31.9,31.74,31.79,40600.0,31.1581,31.3152,31.1581,31.2072,40600.0
2008-07-16 11:40:00,31.8,31.82,31.7,31.73,38400.0,31.217,31.2366,31.1188,31.1483,38400.0
2008-07-16 11:45:00,31.73,31.94,31.72,31.81,62500.0,31.1483,31.3544,31.1385,31.2268,62500.0
2008-07-16 11:50:00,31.82,32.0,31.5,31.91,51300.0,31.2366,31.4133,30.9225,31.325,51300.0
2008-07-16 11:55:00,31.91,32.04,31.91,31.94,31700.0,31.325,31.4526,31.325,31.3544,31700.0
2008-07-16 12:00:00,31.93,32.0,31.92,31.94,31300.0,31.3446,31.4133,31.3348,31.3544,31300.0
2008-07-16 12:05:00,31.94,31.95,31.86,31.87,29800.0,31.3544,31.3642,31.2759,31.2857,29800.0
2008-07-16 12:10:00,31.87,31.91,31.76,31.88,43700.0,31.2857,31.325,31.1777,31.2955,43700.0
2008-07-16 12:15:00,31.88,31.93,31.82,31.85,26700.0,31.2955,31.3446,31.2366,31.2661,26700.0
2008-07-16 12:20:00,31.85,31.95,31.77,31.92,23300.0,31.2661,31.3642,31.1875,31.3348,23300.0
2008-07-16 12:25:00,31.92,31.94,31.84,31.9,71700.0,31.3348,31.3544,31.2563,31.3152,71700.0
2008-07-16 12:30:00,31.9,31.93,31.86,31.88,36800.0,31.3152,31.3446,31.2759,31.2955,36800.0
2008-07-16 12:35:00,31.88,31.92,31.76,31.78,20100.0,31.2955,31.3348,31.1777,31.1974,20100.0
2008-07-16 12:40:00,31.79,31.92,31.78,31.88,21900.0,31.2072,31.3348,31.1974,31.2955,21900.0
2008-07-16 12:45:00,31.9,31.94,31.81,31.9,28300.0,31.3152,31.3544,31.2268,31.3152,28300.0
2008-07-16 12:50:00,31.92,32.09,31.91,32.08,50100.0,31.3348,31.5017,31.325,31.4919,50100.0
2008-07-16 12:55:00,32.07,32.08,31.96,31.99,60800.0,31.482,31.4919,31.3741,31.4035,60800.0
2008-07-16 13:00:00,31.98,32.09,31.97,32.04,77000.0,31.3937,31.5017,31.3839,31.4526,77000.0
2008-07-16 13:05:00,32.05,32.05,32.0,32.05,23300.0,31.4624,31.4624,31.4133,31.4624,23300.0
2008-07-16 13:10:00,32.04,32.05,31.92,32.01,29700.0,31.4526,31.4624,31.3348,31.4231,29700.0
2008-07-16 13:15:00,32.01,32.1,32.0,32.01,19500.0,31.4231,31.5115,31.4133,31.4231,19500.0
2008-07-16 13:20:00,32.01,32.17,32.0,32.14,68400.0,31.4231,31.5802,31.4133,31.5508,68400.0
2008-07-16 13:25:00,32.13,32.19,32.01,32.02,46100.0,31.5409,31.5998,31.4231,31.433,46100.0
2008-07-16 13:30:00,32.02,32.04,31.89,31.9,69500.0,31.433,31.4526,31.3053,31.3152,69500.0
2008-07-16 13:35:00,31.91,31.93,31.79,31.8,30200.0,31.325,31.3446,31.2072,31.217,30200.0
2008-07-16 13:40:00,31.82,31.89,31.77,31.83,36900.0,31.2366,31.3053,31.1875,31.2464,36900.0
2008-07-16 13:45:00,31.85,31.88,31.71,31.76,31100.0,31.2661,31.2955,31.1286,31.1777,31100.0
2008-07-16 13:50:00,31.77,31.88,31.75,31.87,36100.0,31.1875,31.2955,31.1679,31.2857,36100.0
2008-07-16 13:55:00,31.88,31.93,31.85,31.89,30400.0,31.2955,31.3446,31.2661,31.3053,30400.0
2008-07-16 14:00:00,31.89,31.9,31.73,31.77,83000.0,31.3053,31.3152,31.1483,31.1875,83000.0
2008-07-16 14:05:00,31.77,31.8,31.61,31.66,49900.0,31.1875,31.217,31.0305,31.0796,49900.0
2008-07-16 14:10:00,31.66,31.71,31.53,31.55,75600.0,31.0796,31.1286,30.9519,30.9716,75600.0
2008-07-16 14:15:00,31.55,31.69,31.49,31.67,78800.0,30.9716,31.109,30.9127,31.0894,78800.0
2008-07-16 14:20:00,31.67,31.79,31.59,31.77,53200.0,31.0894,31.2072,31.0108,31.1875,53200.0
2008-07-16 14:25:00,31.77,31.83,31.6,31.61,42700.0,31.1875,31.2464,31.0207,31.0305,42700.0
2008-07-16 14:30:00,31.61,31.61,31.5,31.52,47300.0,31.0305,31.0305,30.9225,30.9421,47300.0
2008-07-16 14:35:00,31.52,31.65,31.49,31.52,101100.0,30.9421,31.0697,30.9127,30.9421,101100.0
2008-07-16 14:40:00,31.53,31.58,31.49,31.49,55100.0,30.9519,31.001,30.9127,30.9127,55100.0
2008-07-16 14:45:00,31.5,31.58,31.48,31.57,87300.0,30.9225,31.001,30.9029,30.9912,87300.0
2008-07-16 14:50:00,31.57,31.66,31.54,31.64,51000.0,30.9912,31.0796,30.9618,31.0599,51000.0
2008-07-16 14:55:00,31.63,31.66,31.53,31.64,43500.0,31.0501,31.0796,30.9519,31.0599,43500.0
2008-07-16 15:00:00,31.63,31.64,31.59,31.6,44900.0,31.0501,31.0599,31.0108,31.0207,44900.0
2008-07-16 15:05:00,31.6,31.6,31.53,31.56,47800.0,31.0207,31.0207,30.9519,30.9814,47800.0
2008-07-16 15:10:00,31.55,31.6,31.51,31.55,39900.0,30.9716,31.0207,30.9323,30.9716,39900.0
2008-07-16 15:15:00,31.54,31.57,31.5,31.53,31100.0,30.9618,30.9912,30.9225,30.9519,31100.0
2008-07-16 15:20:00,31.52,31.55,31.5,31.52,74300.0,30.9421,30.9716,30.9225,30.9421,74300.0
2008-07-16 15:25:00,31.52,31.53,31.47,31.49,69200.0,30.9421,30.9519,30.893,30.9127,69200.0
2008-07-16 15:30:00,31.49,31.49,31.27,31.29,83800.0,30.9127,30.9127,30.6967,30.7163,83800.0
2008-07-16 15:35:00,31.29,31.43,31.22,31.4,115800.0,30.7163,30.8538,30.6476,30.8243,115800.0
2008-07-16 15:40:00,31.4,31.41,31.31,31.32,92800.0,30.8243,30.8341,30.736,30.7458,92800.0
2008-07-16 15:45:00,31.32,31.34,31.2,31.26,109000.0,30.7458,30.7654,30.628,30.6869,109000.0
2008-07-16 15:50:00,31.26,31.32,30.99,31.02,264300.0,30.6869,30.7458,30.4218,30.4513,264300.0
2008-07-16 15:55:00,31.03,31.15,30.96,31.07,209100.0,30.4611,30.5789,30.3924,30.5004,209100.0
2008-07-17 09:30:00,31.74,32.32,31.74,31.83,107600.0,31.1581,31.7275,31.1581,31.2464,107600.0
2008-07-17 09:35:00,31.88,32.31,31.76,32.3,117200.0,31.2955,31.7176,31.1777,31.7078,117200.0
2008-07-17 09:40:00,32.25,32.84,32.25,32.55,95300.0,31.6587,32.2379,31.6587,31.9532,95300.0
2008-07-17 09:45:00,32.54,32.75,32.47,32.73,70000.0,31.9434,32.1496,31.8747,32.1299,70000.0
2008-07-17 09:50:00,32.7,32.9,32.37,32.89,80300.0,32.1005,32.2968,31.7765,32.287,80300.0
2008-07-17 09:55:00,32.85,32.85,32.48,32.48,48300.0,32.2477,32.2477,31.8845,31.8845,48300.0
2008-07-17 10:00:00,32.46,32.5,32.32,32.35,72200.0,31.8649,31.9042,31.7275,31.7569,72200.0
2008-07-17 10:05:00,32.37,32.38,31.76,31.99,144300.0,31.7765,31.7864,31.1777,31.4035,144300.0
2008-07-17 10:10:00,31.98,32.0,31.8,31.91,39600.0,31.3937,31.4133,31.217,31.325,39600.0
2008-07-17 10:15:00,31.91,32.1,31.91,32.07,143300.0,31.325,31.5115,31.325,31.482,143300.0
2008-07-17 10:20:00,32.07,32.11,31.88,31.96,30000.0,31.482,31.5213,31.2955,31.3741,30000.0
2008-07-17 10:25:00,31.96,32.01,31.88,32.0,75900.0,31.3741,31.4231,31.2955,31.4133,75900.0
2008-07-17 10:30:00,31.98,31.98,31.87,31.88,25900.0,31.3937,31.3937,31.2857,31.2955,25900.0
2008-07-17 10:35:00,31.9,31.98,31.89,31.91,38500.0,31.3152,31.3937,31.3053,31.325,38500.0
2008-07-17 10:40:00,31.91,31.92,31.82,31.84,55100.0,31.325,31.3348,31.2366,31.2563,55100.0
2008-07-17 10:45:00,31.84,31.94,31.82,31.85,43500.0,31.2563,31.3544,31.2366,31.2661,43500.0
2008-07-17 10:50:00,31.85,31.85,31.64,31.68,39500.0,31.2661,31.2661,31.0599,31.0992,39500.0
2008-07-17 10:55:00,31.69,31.78,31.66,31.75,39300.0,31.109,31.1974,31.0796,31.1679,39300.0
2008-07-17 11:00:00,31.76,31.77,31.53,31.55,38300.0,31.1777,31.1875,30.9519,30.9716,38300.0
2008-07-17 11:05:00,31.55,31.55,31.39,31.47,44800.0,30.9716,30.9716,30.8145,30.893,44800.0
2008-07-17 11:10:00,31.45,31.47,31.39,31.41,52200.0,30.8734,30.893,30.8145,30.8341,52200.0
2008-07-17 11:15:00,31.41,31.51,31.4,31.42,88300.0,30.8341,30.9323,30.8243,30.844,88300.0
2008-07-17 11:20:00,31.42,31.43,31.34,31.36,33700.0,30.844,30.8538,30.7654,30.7851,33700.0
2008-07-17 11:25:00,31.36,31.56,31.35,31.45,32400.0,30.7851,30.9814,30.7752,30.8734,32400.0
2008-07-17 11:30:00,31.45,31.5,31.37,31.4,33600.0,30.8734,30.9225,30.7949,30.8243,33600.0
2008-07-17 11:35:00,31.39,31.4,31.35,31.38,56800.0,30.8145,30.8243,30.7752,30.8047,56800.0
2008-07-17 11:40:00,31.37,31.64,31.37,31.57,39300.0,30.7949,31.0599,30.7949,30.9912,39300.0
2008-07-17 11:45:00,31.57,31.57,31.48,31.49,25700.0,30.9912,30.9912,30.9029,30.9127,25700.0
2008-07-17 11:50:00,31.5,31.84,31.47,31.77,64800.0,30.9225,31.2563,30.893,31.1875,64800.0
2008-07-17 11:55:00,31.77,32.15,31.73,32.11,123100.0,31.1875,31.5606,31.1483,31.5213,123100.0
2008-07-17 12:00:00,32.11,32.19,32.08,32.12,74600.0,31.5213,31.5998,31.4919,31.5311,74600.0
2008-07-17 12:05:00,32.11,32.17,32.09,32.12,43800.0,31.5213,31.5802,31.5017,31.5311,43800.0
2008-07-17 12:10:00,32.11,32.15,32.11,32.14,27400.0,31.5213,31.5606,31.5213,31.5508,27400.0
2008-07-17 12:15:00,32.14,32.33,32.13,32.31,66500.0,31.5508,31.7373,31.5409,31.7176,66500.0
2008-07-17 12:20:00,32.3,32.33,32.25,32.29,179300.0,31.7078,31.7373,31.6587,31.698,179300.0
2008-07-17 12:25:00,32.3,32.4,32.24,32.35,62500.0,31.7078,31.806,31.6489,31.7569,62500.0
2008-07-17 12:30:00,32.34,32.35,32.22,32.27,25100.0,31.7471,31.7569,31.6293,31.6784,25100.0
2008-07-17 12:35:00,32.26,32.27,32.12,32.12,19800.0,31.6686,31.6784,31.5311,31.5311,19800.0
2008-07-17 12:40:00,32.11,32.15,32.04,32.06,25700.0,31.5213,31.5606,31.4526,31.4722,25700.0
2008-07-17 12:45:00,32.03,32.23,32.03,32.23,45000.0,31.4428,31.6391,31.4428,31.6391,45000.0
2008-07-17 12:50:00,32.23,32.39,32.22,32.36,21800.0,31.6391,31.7962,31.6293,31.7667,21800.0
2008-07-17 12:55:00,32.39,32.44,32.36,32.41,39100.0,31.7962,31.8453,31.7667,31.8158,39100.0
2008-07-17 13:00:00,32.41,32.41,32.26,32.34,22700.0,31.8158,31.8158,31.6686,31.7471,22700.0
2008-07-17 13:05:00,32.36,32.44,32.3,32.35,65500.0,31.7667,31.8453,31.7078,31.7569,65500.0
2008-07-17 13:10:00,32.33,32.61,32.24,32.61,49100.0,31.7373,32.0121,31.6489,32.0121,49100.0
2008-07-17 13:15:00,32.56,32.76,32.46,32.52,64600.0,31.9631,32.1594,31.8649,31.9238,64600.0
2008-07-17 13:20:00,32.53,32.6,32.41,32.54,43300.0,31.9336,32.0023,31.8158,31.9434,43300.0
2008-07-17 13:25:00,32.57,32.58,32.47,32.56,16400.0,31.9729,31.9827,31.8747,31.9631,16400.0
2008-07-17 13:30:00,32.55,32.57,32.42,32.5,52500.0,31.9532,31.9729,31.8256,31.9042,52500.0
2008-07-17 13:35:00,32.5,32.59,32.4,32.47,68100.0,31.9042,31.9925,31.806,31.8747,68100.0
2008-07-17 13:40:00,32.47,32.56,32.39,32.53,55700.0,31.8747,31.9631,31.7962,31.9336,55700.0
2008-07-17 13:45:00,32.54,32.59,32.49,32.57,65100.0,31.9434,31.9925,31.8943,31.9729,65100.0
2008-07-17 13:50:00,32.55,32.83,32.55,32.73,65400.0,31.9532,32.2281,31.9532,32.1299,65400.0
2008-07-17 13:55:00,32.76,32.9,32.72,32.86,83400.0,32.1594,32.2968,32.1201,32.2576,83400.0
2008-07-17 14:00:00,32.86,32.9,32.8,32.9,45600.0,32.2576,32.2968,32.1987,32.2968,45600.0
2008-07-17 14:05:00,32.88,33.0,32.86,32.88,56900.0,32.2772,32.395,32.2576,32.2772,56900.0
2008-07-17 14:10:00,32.87,32.92,32.71,32.74,97300.0,32.2674,32.3165,32.1103,32.1398,97300.0
2008-07-17 14:15:00,32.74,32.95,32.74,32.91,75700.0,32.1398,32.3459,32.1398,32.3066,75700.0
2008-07-17 14:20:00,32.92,32.94,32.84,32.88,51500.0,32.3165,32.3361,32.2379,32.2772,51500.0
2008-07-17 14:25:00,32.87,32.98,32.86,32.91,65000.0,32.2674,32.3754,32.2576,32.3066,65000.0
2008-07-17 14:30:00,32.91,33.01,32.91,33.01,72000.0,32.3066,32.4048,32.3066,32.4048,72000.0
2008-07-17 14:35:00,33.0,33.01,32.96,33.0,57200.0,32.395,32.4048,32.3557,32.395,57200.0
2008-07-17 14:40:00,33.0,33.33,32.96,33.09,279600.0,32.395,32.7189,32.3557,32.4833,279600.0
2008-07-17 14:45:00,33.09,33.19,32.94,33.06,281300.0,32.4833,32.5815,32.3361,32.4539,281300.0
2008-07-17 14:50:00,33.04,33.15,33.04,33.15,43100.0,32.4343,32.5422,32.4343,32.5422,43100.0
2008-07-17 14:55:00,33.14,33.16,33.0,33.12,68300.0,32.5324,32.5521,32.395,32.5128,68300.0
2008-07-17 15:00:00,33.13,33.29,33.09,33.27,99400.0,32.5226,32.6797,32.4833,32.66,99400.0
2008-07-17 15:05:00,33.27,33.48,33.27,33.33,162000.0,32.66,32.8662,32.66,32.7189,162000.0
2008-07-17 15:10:00,33.32,33.5,33.32,33.47,138400.0,32.7091,32.8858,32.7091,32.8564,138400.0
2008-07-17 15:15:00,33.45,33.94,33.4,33.85,198500.0,32.8367,33.3178,32.7877,33.2294,198500.0
2008-07-17 15:20:00,33.84,34.22,33.8,34.06,287300.0,33.2196,33.5926,33.1803,33.4356,287300.0
2008-07-17 15:25:00,34.06,34.13,33.7,33.95,245400.0,33.4356,33.5043,33.0822,33.3276,245400.0
2008-07-17 15:30:00,33.93,34.09,33.66,33.83,335700.0,33.3079,33.465,33.0429,33.2098,335700.0
2008-07-17 15:35:00,33.84,33.94,33.71,33.89,217100.0,33.2196,33.3178,33.092,33.2687,217100.0
2008-07-17 15:40:00,33.89,33.93,33.68,33.72,222800.0,33.2687,33.3079,33.0625,33.1018,222800.0
2008-07-17 15:45:00,33.72,33.78,33.51,33.54,226200.0,33.1018,33.1607,32.8956,32.9251,226200.0
2008-07-17 15:50:00,33.54,33.6,33.28,33.34,387300.0,32.9251,32.984,32.6699,32.7288,387300.0
2008-07-17 15:55:00,33.36,33.39,33.22,33.33,256600.0,32.7484,32.7778,32.611,32.7189,256600.0
2008-07-18 09:30:00,34.01,34.07,33.22,33.81,197700.0,33.3865,33.4454,32.611,33.1901,197700.0
2008-07-18 09:35:00,33.81,33.85,33.55,33.65,238900.0,33.1901,33.2294,32.9349,33.0331,238900.0
2008-07-18 09:40:00,33.69,33.69,33.35,33.35,236800.0,33.0723,33.0723,32.7386,32.7386,236800.0
2008-07-18 09:45:00,33.4,33.55,33.26,33.49,141100.0,32.7877,32.9349,32.6502,32.876,141100.0
2008-07-18 09:50:00,33.51,33.51,32.85,32.92,112200.0,32.8956,32.8956,32.2477,32.3165,112200.0
2008-07-18 09:55:00,32.92,33.01,32.88,32.89,108000.0,32.3165,32.4048,32.2772,32.287,108000.0
2008-07-18 10:00:00,32.9,32.94,32.48,32.49,145100.0,32.2968,32.3361,31.8845,31.8943,145100.0
2008-07-18 10:05:00,32.51,32.75,32.43,32.57,141400.0,31.914,32.1496,31.8354,31.9729,141400.0
2008-07-18 10:10:00,32.61,32.81,32.59,32.69,80900.0,32.0121,32.2085,31.9925,32.0907,80900.0
2008-07-18 10:15:00,32.71,32.96,32.67,32.87,72200.0,32.1103,32.3557,32.071,32.2674,72200.0
2008-07-18 10:20:00,32.87,32.93,32.69,32.87,83000.0,32.2674,32.3263,32.0907,32.2674,83000.0
2008-07-18 10:25:00,32.88,32.94,32.87,32.89,78300.0,32.2772,32.3361,32.2674,32.287,78300.0
2008-07-18 10:30:00,32.9,32.91,32.86,32.88,70000.0,32.2968,32.3066,32.2576,32.2772,70000.0
2008-07-18 10:35:00,32.88,32.89,32.85,32.85,49500.0,32.2772,32.287,32.2477,32.2477,49500.0
2008-07-18 10:40:00,32.85,32.85,32.66,32.76,60200.0,32.2477,32.2477,32.0612,32.1594,60200.0
2008-07-18 10:45:00,32.76,32.8,32.71,32.78,54400.0,32.1594,32.1987,32.1103,32.179,54400.0
2008-07-18 10:50:00,32.76,32.92,32.75,32.76,22700.0,32.1594,32.3165,32.1496,32.1594,22700.0
2008-07-18 10:55:00,32.74,32.79,32.7,32.71,28400.0,32.1398,32.1888,32.1005,32.1103,28400.0
2008-07-18 11:00:00,32.72,32.77,32.7,32.72,17700.0,32.1201,32.1692,32.1005,32.1201,17700.0
2008-07-18 11:05:00,32.73,32.85,32.7,32.78,27100.0,32.1299,32.2477,32.1005,32.179,27100.0
2008-07-18 11:10:00,32.77,32.86,32.73,32.82,16500.0,32.1692,32.2576,32.1299,32.2183,16500.0
2008-07-18 11:15:00,32.84,32.86,32.78,32.78,18100.0,32.2379,32.2576,32.179,32.179,18100.0
2008-07-18 11:20:00,32.76,32.87,32.74,32.75,28200.0,32.1594,32.2674,32.1398,32.1496,28200.0
2008-07-18 11:25:00,32.75,32.86,32.72,32.79,28300.0,32.1496,32.2576,32.1201,32.1888,28300.0
2008-07-18 11:30:00,32.8,32.83,32.69,32.7,20900.0,32.1987,32.2281,32.0907,32.1005,20900.0
2008-07-18 11:35:00,32.7,32.75,32.69,32.72,16100.0,32.1005,32.1496,32.0907,32.1201,16100.0
2008-07-18 11:40:00,32.71,32.76,32.65,32.65,23400.0,32.1103,32.1594,32.0514,32.0514,23400.0
2008-07-18 11:45:00,32.65,32.76,32.65,32.73,12500.0,32.0514,32.1594,32.0514,32.1299,12500.0
2008-07-18 11:50:00,32.73,32.79,32.73,32.77,56000.0,32.1299,32.1888,32.1299,32.1692,56000.0
2008-07-18 11:55:00,32.75,32.78,32.7,32.74,22000.0,32.1496,32.179,32.1005,32.1398,22000.0
2008-07-18 12:00:00,32.72,32.8,32.71,32.71,16000.0,32.1201,32.1987,32.1103,32.1103,16000.0
2008-07-18 12:05:00,32.73,32.73,32.5,32.64,89600.0,32.1299,32.1299,31.9042,32.0416,89600.0
2008-07-18 12:10:00,32.63,32.63,32.54,32.6,33400.0,32.0318,32.0318,31.9434,32.0023,33400.0
2008-07-18 12:15:00,32.6,32.65,32.59,32.61,23600.0,32.0023,32.0514,31.9925,32.0121,23600.0
2008-07-18 12:20:00,32.59,32.67,32.58,32.65,20600.0,31.9925,32.071,31.9827,32.0514,20600.0
2008-07-18 12:25:00,32.65,32.73,32.63,32.67,23400.0,32.0514,32.1299,32.0318,32.071,23400.0
2008-07-18 12:30:00,32.66,32.68,32.59,32.62,30500.0,32.0612,32.0809,31.9925,32.022,30500.0
2008-07-18 12:35:00,32.63,32.77,32.63,32.75,24000.0,32.0318,32.1692,32.0318,32.1496,24000.0
2008-07-18 12:40:00,32.75,32.83,32.64,32.75,29700.0,32.1496,32.2281,32.0416,32.1496,29700.0
2008-07-18 12:45:00,32.75,32.76,32.71,32.72,44600.0,32.1496,32.1594,32.1103,32.1201,44600.0
2008-07-18 12:50:00,32.72,32.76,32.69,32.75,49200.0,32.1201,32.1594,32.0907,32.1496,49200.0
2008-07-18 12:55:00,32.74,32.75,32.66,32.69,52900.0,32.1398,32.1496,32.0612,32.0907,52900.0
2008-07-18 13:00:00,32.71,32.78,32.71,32.76,62100.0,32.1103,32.179,32.1103,32.1594,62100.0
2008-07-18 13:05:00,32.76,32.87,32.75,32.83,63900.0,32.1594,32.2674,32.1496,32.2281,63900.0
2008-07-18 13:10:00,32.83,32.87,32.74,32.84,39600.0,32.2281,32.2674,32.1398,32.2379,39600.0
2008-07-18 13:15:00,32.83,32.91,32.73,32.75,34400.0,32.2281,32.3066,32.1299,32.1496,34400.0
2008-07-18 13:20:00,32.73,32.8,32.7,32.75,51500.0,32.1299,32.1987,32.1005,32.1496,51500.0
2008-07-18 13:25:00,32.75,32.79,32.7,32.78,66100.0,32.1496,32.1888,32.1005,32.179,66100.0
2008-07-18 13:30:00,32.78,32.96,32.71,32.88,24400.0,32.179,32.3557,32.1103,32.2772,24400.0
2008-07-18 13:35:00,32.89,32.89,32.71,32.79,20100.0,32.287,32.287,32.1103,32.1888,20100.0
2008-07-18 13:40:00,32.78,32.83,32.69,32.72,24800.0,32.179,32.2281,32.0907,32.1201,24800.0
2008-07-18 13:45:00,32.72,32.8,32.68,32.69,11700.0,32.1201,32.1987,32.0809,32.0907,11700.0
2008-07-18 13:50:00,32.67,32.75,32.63,32.74,20100.0,32.071,32.1496,32.0318,32.1398,20100.0
2008-07-18 13:55:00,32.74,32.8,32.68,32.69,11400.0,32.1398,32.1987,32.0809,32.0907,11400.0
2008-07-18 14:00:00,32.68,32.75,32.63,32.74,30200.0,32.0809,32.1496,32.0318,32.1398,30200.0
2008-07-18 14:05:00,32.73,32.79,32.62,32.64,18100.0,32.1299,32.1888,32.022,32.0416,18100.0
2008-07-18 14:10:00,32.64,32.69,32.62,32.68,28300.0,32.0416,32.0907,32.022,32.0809,28300.0
2008-07-18 14:15:00,32.69,32.7,32.62,32.69,29300.0,32.0907,32.1005,32.022,32.0907,29300.0
2008-07-18 14:20:00,32.69,32.7,32.65,32.66,10800.0,32.0907,32.1005,32.0514,32.0612,10800.0
2008-07-18 14:25:00,32.68,32.72,32.63,32.68,20600.0,32.0809,32.1201,32.0318,32.0809,20600.0
2008-07-18 14:30:00,32.68,32.74,32.63,32.65,24000.0,32.0809,32.1398,32.0318,32.0514,24000.0
2008-07-18 14:35:00,32.65,32.76,32.61,32.73,28700.0,32.0514,32.1594,32.0121,32.1299,28700.0
2008-07-18 14:40:00,32.71,32.77,32.71,32.74,14400.0,32.1103,32.1692,32.1103,32.1398,14400.0
2008-07-18 14:45:00,32.73,32.75,32.71,32.72,12400.0,32.1299,32.1496,32.1103,32.1201,12400.0
2008-07-18 14:50:00,32.71,32.72,32.59,32.65,25400.0,32.1103,32.1201,31.9925,32.0514,25400.0
2008-07-18 14:55:00,32.64,32.78,32.63,32.74,22400.0,32.0416,32.179,32.0318,32.1398,22400.0
2008-07-18 15:00:00,32.75,32.8,32.73,32.79,17500.0,32.1496,32.1987,32.1299,32.1888,17500.0
2008-07-18 15:05:00,32.78,32.86,32.76,32.85,21500.0,32.179,32.2576,32.1594,32.2477,21500.0
2008-07-18 15:10:00,32.83,32.97,32.81,32.88,29100.0,32.2281,32.3655,32.2085,32.2772,29100.0
2008-07-18 15:15:00,32.88,32.92,32.8,32.82,26800.0,32.2772,32.3165,32.1987,32.2183,26800.0
2008-07-18 15:20:00,32.82,32.9,32.78,32.84,26000.0,32.2183,32.2968,32.179,32.2379,26000.0
2008-07-18 15:25:00,32.85,32.91,32.81,32.86,26900.0,32.2477,32.3066,32.2085,32.2576,26900.0
2008-07-18 15:30:00,32.87,32.99,32.86,32.98,27000.0,32.2674,32.3852,32.2576,32.3754,27000.0
2008-07-18 15:35:00,32.96,33.06,32.95,33.03,63200.0,32.3557,32.4539,32.3459,32.4244,63200.0
2008-07-18 15:40:00,33.03,33.13,32.93,33.01,74700.0,32.4244,32.5226,32.3263,32.4048,74700.0
2008-07-18 15:45:00,33.0,33.16,32.99,33.13,58200.0,32.395,32.5521,32.3852,32.5226,58200.0
2008-07-18 15:50:00,33.12,33.17,33.03,33.11,45100.0,32.5128,32.5619,32.4244,32.503,45100.0
2008-07-18 15:55:00,33.1,33.12,32.93,33.0,44500.0,32.4932,32.5128,32.3263,32.395,44500.0
2008-07-21 09:30:00,33.5,33.54,33.2,33.2,51200.0,32.8858,32.9251,32.5913,32.5913,51200.0
2008-07-21 09:35:00,33.19,33.5,33.11,33.4,30800.0,32.5815,32.8858,32.503,32.7877,30800.0
2008-07-21 09:40:00,33.38,33.4,32.88,32.97,42100.0,32.768,32.7877,32.2772,32.3655,42100.0
2008-07-21 09:45:00,32.97,33.1,32.9,32.97,35900.0,32.3655,32.4932,32.2968,32.3655,35900.0
2008-07-21 09:50:00,32.97,32.97,32.71,32.74,32700.0,32.3655,32.3655,32.1103,32.1398,32700.0
2008-07-21 09:55:00,32.75,32.75,32.41,32.42,71000.0,32.1496,32.1496,31.8158,31.8256,71000.0
2008-07-21 10:00:00,32.43,32.51,32.29,32.43,64000.0,31.8354,31.914,31.698,31.8354,64000.0
2008-07-21 10:05:00,32.44,32.5,32.36,32.46,41400.0,31.8453,31.9042,31.7667,31.8649,41400.0
2008-07-21 10:10:00,32.47,32.5,32.38,32.5,43400.0,31.8747,31.9042,31.7864,31.9042,43400.0
2008-07-21 10:15:00,32.5,32.58,32.45,32.55,36500.0,31.9042,31.9827,31.8551,31.9532,36500.0
2008-07-21 10:20:00,32.54,32.54,32.26,32.3,22100.0,31.9434,31.9434,31.6686,31.7078,22100.0
2008-07-21 10:25:00,32.34,32.43,32.29,32.32,29400.0,31.7471,31.8354,31.698,31.7275,29400.0
2008-07-21 10:30:00,32.31,32.34,32.12,32.17,56400.0,31.7176,31.7471,31.5311,31.5802,56400.0
2008-07-21 10:35:00,32.14,32.3,32.14,32.25,15000.0,31.5508,31.7078,31.5508,31.6587,15000.0
2008-07-21 10:40:00,32.26,32.34,32.26,32.3,31700.0,31.6686,31.7471,31.6686,31.7078,31700.0
2008-07-21 10:45:00,32.29,32.35,32.19,32.25,41800.0,31.698,31.7569,31.5998,31.6587,41800.0
2008-07-21 10:50:00,32.27,32.27,32.1,32.13,53800.0,31.6784,31.6784,31.5115,31.5409,53800.0
2008-07-21 10:55:00,32.13,32.23,32.1,32.15,23600.0,31.5409,31.6391,31.5115,31.5606,23600.0
2008-07-21 11:00:00,32.14,32.2,32.05,32.15,46600.0,31.5508,31.6097,31.4624,31.5606,46600.0
2008-07-21 11:05:00,32.14,32.32,32.13,32.25,35000.0,31.5508,31.7275,31.5409,31.6587,35000.0
2008-07-21 11:10:00,32.25,32.25,32.15,32.15,31400.0,31.6587,31.6587,31.5606,31.5606,31400.0
2008-07-21 11:15:00,32.17,32.2,32.1,32.12,20000.0,31.5802,31.6097,31.5115,31.5311,20000.0
2008-07-21 11:20:00,32.11,32.15,32.06,32.11,50300.0,31.5213,31.5606,31.4722,31.5213,50300.0
2008-07-21 11:25:00,32.1,32.2,32.08,32.2,21100.0,31.5115,31.6097,31.4919,31.6097,21100.0
2008-07-21 11:30:00,32.19,32.22,32.17,32.2,41200.0,31.5998,31.6293,31.5802,31.6097,41200.0
2008-07-21 11:35:00,32.21,32.21,32.16,32.16,27800.0,31.6195,31.6195,31.5704,31.5704,27800.0
2008-07-21 11:40:00,32.16,32.2,32.1,32.18,23900.0,31.5704,31.6097,31.5115,31.59,23900.0
2008-07-21 11:45:00,32.18,32.18,32.08,32.11,20100.0,31.59,31.59,31.4919,31.5213,20100.0
2008-07-21 11:50:00,32.13,32.14,32.1,32.13,47500.0,31.5409,31.5508,31.5115,31.5409,47500.0
2008-07-21 11:55:00,32.13,32.14,32.11,32.11,29200.0,31.5409,31.5508,31.5213,31.5213,29200.0
2008-07-21 12:00:00,32.12,32.25,32.12,32.22,30100.0,31.5311,31.6587,31.5311,31.6293,30100.0
2008-07-21 12:05:00,32.22,32.27,32.2,32.21,27100.0,31.6293,31.6784,31.6097,31.6195,27100.0
2008-07-21 12:10:00,32.21,32.29,32.11,32.15,13200.0,31.6195,31.698,31.5213,31.5606,13200.0
2008-07-21 12:15:00,32.15,32.19,32.12,32.18,15900.0,31.5606,31.5998,31.5311,31.59,15900.0
2008-07-21 12:20:00,32.18,32.25,32.13,32.22,14600.0,31.59,31.6587,31.5409,31.6293,14600.0
2008-07-21 12:25:00,32.22,32.27,32.2,32.24,13400.0,31.6293,31.6784,31.6097,31.6489,13400.0
2008-07-21 12:30:00,32.24,32.29,32.2,32.2,47700.0,31.6489,31.698,31.6097,31.6097,47700.0
2008-07-21 12:35:00,32.22,32.28,32.22,32.22,61500.0,31.6293,31.6882,31.6293,31.6293,61500.0
2008-07-21 12:40:00,32.22,32.27,32.18,32.27,20400.0,31.6293,31.6784,31.59,31.6784,20400.0
2008-07-21 12:45:00,32.27,32.29,32.2,32.2,52900.0,31.6784,31.698,31.6097,31.6097,52900.0
2008-07-21 12:50:00,32.2,32.29,32.19,32.25,13700.0,31.6097,31.698,31.5998,31.6587,13700.0
2008-07-21 12:55:00,32.24,32.28,32.17,32.27,81000.0,31.6489,31.6882,31.5802,31.6784,81000.0
2008-07-21 13:00:00,32.27,32.27,32.17,32.17,23300.0,31.6784,31.6784,31.5802,31.5802,23300.0
2008-07-21 13:05:00,32.18,32.2,32.09,32.14,39900.0,31.59,31.6097,31.5017,31.5508,39900.0
2008-07-21 13:10:00,32.15,32.18,32.12,32.15,29300.0,31.5606,31.59,31.5311,31.5606,29300.0
2008-07-21 13:15:00,32.15,32.27,32.14,32.26,17500.0,31.5606,31.6784,31.5508,31.6686,17500.0
2008-07-21 13:20:00,32.28,32.28,32.22,32.23,15200.0,31.6882,31.6882,31.6293,31.6391,15200.0
2008-07-21 13:25:00,32.24,32.33,32.24,32.27,19200.0,31.6489,31.7373,31.6489,31.6784,19200.0
2008-07-21 13:30:00,32.26,32.4,32.25,32.36,19800.0,31.6686,31.806,31.6587,31.7667,19800.0
2008-07-21 13:35:00,32.36,32.41,32.26,32.32,31800.0,31.7667,31.8158,31.6686,31.7275,31800.0
2008-07-21 13:40:00,32.34,32.36,32.31,32.33,20300.0,31.7471,31.7667,31.7176,31.7373,20300.0
2008-07-21 13:45:00,32.32,32.34,32.32,32.34,6200.0,31.7275,31.7471,31.7275,31.7471,6200.0
2008-07-21 13:50:00,32.34,32.37,32.28,32.3,29500.0,31.7471,31.7765,31.6882,31.7078,29500.0
2008-07-21 13:55:00,32.3,32.38,32.3,32.34,14600.0,31.7078,31.7864,31.7078,31.7471,14600.0
2008-07-21 14:00:00,32.33,32.35,32.11,32.14,50600.0,31.7373,31.7569,31.5213,31.5508,50600.0
2008-07-21 14:05:00,32.13,32.18,32.12,32.16,17700.0,31.5409,31.59,31.5311,31.5704,17700.0
2008-07-21 14:10:00,32.15,32.2,32.14,32.14,37200.0,31.5606,31.6097,31.5508,31.5508,37200.0
2008-07-21 14:15:00,32.15,32.19,32.11,32.18,25900.0,31.5606,31.5998,31.5213,31.59,25900.0
2008-07-21 14:20:00,32.18,32.2,32.15,32.2,25600.0,31.59,31.6097,31.5606,31.6097,25600.0
2008-07-21 14:25:00,32.2,32.26,32.16,32.17,47900.0,31.6097,31.6686,31.5704,31.5802,47900.0
2008-07-21 14:30:00,32.15,32.17,32.13,32.16,27100.0,31.5606,31.5802,31.5409,31.5704,27100.0
2008-07-21 14:35:00,32.16,32.22,32.15,32.18,17900.0,31.5704,31.6293,31.5606,31.59,17900.0
2008-07-21 14:40:00,32.18,32.18,32.12,32.16,12300.0,31.59,31.59,31.5311,31.5704,12300.0
2008-07-21 14:45:00,32.16,32.19,32.14,32.19,13200.0,31.5704,31.5998,31.5508,31.5998,13200.0
2008-07-21 14:50:00,32.19,32.27,32.18,32.19,20900.0,31.5998,31.6784,31.59,31.5998,20900.0
2008-07-21 14:55:00,32.19,32.25,32.18,32.24,23200.0,31.5998,31.6587,31.59,31.6489,23200.0
2008-07-21 15:00:00,32.23,32.26,32.17,32.17,21300.0,31.6391,31.6686,31.5802,31.5802,21300.0
2008-07-21 15:05:00,32.18,32.25,32.18,32.19,29900.0,31.59,31.6587,31.59,31.5998,29900.0
2008-07-21 15:10:00,32.19,32.25,32.18,32.24,19700.0,31.5998,31.6587,31.59,31.6489,19700.0
2008-07-21 15:15:00,32.24,32.44,32.24,32.43,85500.0,31.6489,31.8453,31.6489,31.8354,85500.0
2008-07-21 15:20:00,32.44,32.45,32.33,32.35,71500.0,31.8453,31.8551,31.7373,31.7569,71500.0
2008-07-21 15:25:00,32.33,32.34,32.2,32.24,34900.0,31.7373,31.7471,31.6097,31.6489,34900.0
2008-07-21 15:30:00,32.25,32.26,32.17,32.25,31800.0,31.6587,31.6686,31.5802,31.6587,31800.0
2008-07-21 15:35:00,32.25,32.31,32.23,32.28,64400.0,31.6587,31.7176,31.6391,31.6882,64400.0
2008-07-21 15:40:00,32.28,32.42,32.21,32.24,113700.0,31.6882,31.8256,31.6195,31.6489,113700.0
2008-07-21 15:45:00,32.24,32.29,32.19,32.21,71700.0,31.6489,31.698,31.5998,31.6195,71700.0
2008-07-21 15:50:00,32.22,32.24,32.16,32.24,96400.0,31.6293,31.6489,31.5704,31.6489,96400.0
2008-07-21 15:55:00,32.23,32.25,32.2,32.25,83600.0,31.6391,31.6587,31.6097,31.6587,83600.0
2008-07-22 09:30:00,32.0,32.1,31.98,31.98,3000.0,31.4133,31.5115,31.3937,31.3937,3000.0
2008-07-22 09:35:00,31.75,31.85,31.6,31.84,97500.0,31.1679,31.2661,31.0207,31.2563,97500.0
2008-07-22 09:40:00,31.84,32.17,31.62,32.12,53800.0,31.2563,31.5802,31.0403,31.5311,53800.0
2008-07-22 09:45:00,32.12,32.25,32.05,32.22,47000.0,31.5311,31.6587,31.4624,31.6293,47000.0
2008-07-22 09:50:00,32.22,32.3,32.16,32.29,84300.0,31.6293,31.7078,31.5704,31.698,84300.0
2008-07-22 09:55:00,32.29,32.41,32.25,32.36,39800.0,31.698,31.8158,31.6587,31.7667,39800.0
2008-07-22 10:00:00,32.34,32.38,32.29,32.35,37200.0,31.7471,31.7864,31.698,31.7569,37200.0
2008-07-22 10:05:00,32.35,32.41,32.25,32.25,53500.0,31.7569,31.8158,31.6587,31.6587,53500.0
2008-07-22 10:10:00,32.26,32.42,32.25,32.42,32600.0,31.6686,31.8256,31.6587,31.8256,32600.0
2008-07-22 10:15:00,32.4,32.69,32.4,32.58,53700.0,31.806,32.0907,31.806,31.9827,53700.0
2008-07-22 10:20:00,32.56,32.84,32.56,32.73,68200.0,31.9631,32.2379,31.9631,32.1299,68200.0
2008-07-22 10:25:00,32.72,32.75,32.53,32.55,60000.0,32.1201,32.1496,31.9336,31.9532,60000.0
2008-07-22 10:30:00,32.53,32.6,32.34,32.39,42800.0,31.9336,32.0023,31.7471,31.7962,42800.0
2008-07-22 10:35:00,32.41,32.52,32.38,32.48,11100.0,31.8158,31.9238,31.7864,31.8845,11100.0
2008-07-22 10:40:00,32.49,32.52,32.46,32.47,24700.0,31.8943,31.9238,31.8649,31.8747,24700.0
2008-07-22 10:45:00,32.46,32.55,32.4,32.51,51900.0,31.8649,31.9532,31.806,31.914,51900.0
2008-07-22 10:50:00,32.51,32.53,32.47,32.48,23900.0,31.914,31.9336,31.8747,31.8845,23900.0
2008-07-22 10:55:00,32.48,32.5,32.44,32.49,12400.0,31.8845,31.9042,31.8453,31.8943,12400.0
2008-07-22 11:00:00,32.5,32.76,32.48,32.66,44800.0,31.9042,32.1594,31.8845,32.0612,44800.0
2008-07-22 11:05:00,32.65,32.72,32.5,32.7,31400.0,32.0514,32.1201,31.9042,32.1005,31400.0
2008-07-22 11:10:00,32.7,32.94,32.7,32.91,21400.0,32.1005,32.3361,32.1005,32.3066,21400.0
2008-07-22 11:15:00,32.9,32.94,32.81,32.82,11800.0,32.2968,32.3361,32.2085,32.2183,11800.0
2008-07-22 11:20:00,32.83,32.94,32.81,32.93,17800.0,32.2281,32.3361,32.2085,32.3263,17800.0
2008-07-22 11:25:00,32.93,33.09,32.91,33.01,70600.0,32.3263,32.4833,32.3066,32.4048,70600.0
2008-07-22 11:30:00,33.01,33.03,32.99,33.01,44800.0,32.4048,32.4244,32.3852,32.4048,44800.0
2008-07-22 11:35:00,33.01,33.02,32.94,32.95,19900.0,32.4048,32.4146,32.3361,32.3459,19900.0
2008-07-22 11:40:00,32.94,32.94,32.82,32.82,19700.0,32.3361,32.3361,32.2183,32.2183,19700.0
2008-07-22 11:45:00,32.83,32.85,32.81,32.82,10300.0,32.2281,32.2477,32.2085,32.2183,10300.0
2008-07-22 11:50:00,32.81,32.85,32.74,32.77,18000.0,32.2085,32.2477,32.1398,32.1692,18000.0
2008-07-22 11:55:00,32.74,32.74,32.67,32.7,10300.0,32.1398,32.1398,32.071,32.1005,10300.0
2008-07-22 12:00:00,32.7,32.73,32.69,32.7,17300.0,32.1005,32.1299,32.0907,32.1005,17300.0
2008-07-22 12:05:00,32.71,32.72,32.68,32.7,23700.0,32.1103,32.1201,32.0809,32.1005,23700.0
2008-07-22 12:10:00,32.69,32.71,32.59,32.59,25200.0,32.0907,32.1103,31.9925,31.9925,25200.0
2008-07-22 12:15:00,32.61,32.7,32.61,32.65,8800.0,32.0121,32.1005,32.0121,32.0514,8800.0
2008-07-22 12:20:00,32.68,32.7,32.63,32.68,18200.0,32.0809,32.1005,32.0318,32.0809,18200.0
2008-07-22 12:25:00,32.69,32.7,32.46,32.5,144400.0,32.0907,32.1005,31.8649,31.9042,144400.0
2008-07-22 12:30:00,32.5,32.59,32.46,32.5,14600.0,31.9042,31.9925,31.8649,31.9042,14600.0
2008-07-22 12:35:00,32.49,32.52,32.46,32.52,7700.0,31.8943,31.9238,31.8649,31.9238,7700.0
2008-07-22 12:40:00,32.51,32.63,32.51,32.52,7100.0,31.914,32.0318,31.914,31.9238,7100.0
2008-07-22 12:45:00,32.5,32.58,32.5,32.56,10100.0,31.9042,31.9827,31.9042,31.9631,10100.0
2008-07-22 12:50:00,32.53,32.58,32.53,32.55,4600.0,31.9336,31.9827,31.9336,31.9532,4600.0
2008-07-22 12:55:00,32.55,32.57,32.49,32.5,11100.0,31.9532,31.9729,31.8943,31.9042,11100.0
2008-07-22 13:00:00,32.52,32.53,32.45,32.48,6800.0,31.9238,31.9336,31.8551,31.8845,6800.0
2008-07-22 13:05:00,32.48,32.51,32.42,32.47,9500.0,31.8845,31.914,31.8256,31.8747,9500.0
2008-07-22 13:10:00,32.49,32.56,32.43,32.45,15300.0,31.8943,31.9631,31.8354,31.8551,15300.0
2008-07-22 13:15:00,32.46,32.6,32.44,32.45,24300.0,31.8649,32.0023,31.8453,31.8551,24300.0
2008-07-22 13:20:00,32.45,32.48,32.4,32.48,15700.0,31.8551,31.8845,31.806,31.8845,15700.0
2008-07-22 13:25:00,32.49,32.59,32.49,32.57,21300.0,31.8943,31.9925,31.8943,31.9729,21300.0
2008-07-22 13:30:00,32.58,32.61,32.48,32.51,13100.0,31.9827,32.0121,31.8845,31.914,13100.0
2008-07-22 13:35:00,32.53,32.63,32.52,32.58,15100.0,31.9336,32.0318,31.9238,31.9827,15100.0
2008-07-22 13:40:00,32.57,32.63,32.5,32.61,18800.0,31.9729,32.0318,31.9042,32.0121,18800.0
2008-07-22 13:45:00,32.63,32.66,32.61,32.62,16900.0,32.0318,32.0612,32.0121,32.022,16900.0
2008-07-22 13:50:00,32.62,32.71,32.59,32.59,20000.0,32.022,32.1103,31.9925,31.9925,20000.0
2008-07-22 13:55:00,32.58,32.62,32.56,32.62,13500.0,31.9827,32.022,31.9631,32.022,13500.0
2008-07-22 14:00:00,32.64,32.69,32.49,32.52,21900.0,32.0416,32.0907,31.8943,31.9238,21900.0
2008-07-22 14:05:00,32.52,32.59,32.48,32.55,16700.0,31.9238,31.9925,31.8845,31.9532,16700.0
2008-07-22 14:10:00,32.55,32.58,32.45,32.49,28300.0,31.9532,31.9827,31.8551,31.8943,28300.0
2008-07-22 14:15:00,32.51,32.61,32.51,32.6,25600.0,31.914,32.0121,31.914,32.0023,25600.0
2008-07-22 14:20:00,32.6,32.6,32.5,32.56,13900.0,32.0023,32.0023,31.9042,31.9631,13900.0
2008-07-22 14:25:00,32.55,32.61,32.48,32.6,20800.0,31.9532,32.0121,31.8845,32.0023,20800.0
2008-07-22 14:30:00,32.6,32.61,32.57,32.61,13700.0,32.0023,32.0121,31.9729,32.0121,13700.0
2008-07-22 14:35:00,32.62,32.73,32.53,32.73,53100.0,32.022,32.1299,31.9336,32.1299,53100.0
2008-07-22 14:40:00,32.73,32.95,32.69,32.83,68300.0,32.1299,32.3459,32.0907,32.2281,68300.0
2008-07-22 14:45:00,32.85,32.87,32.62,32.87,55200.0,32.2477,32.2674,32.022,32.2674,55200.0
2008-07-22 14:50:00,32.87,32.92,32.84,32.92,35200.0,32.2674,32.3165,32.2379,32.3165,35200.0
2008-07-22 14:55:00,32.92,32.95,32.79,32.9,36800.0,32.3165,32.3459,32.1888,32.2968,36800.0
2008-07-22 15:00:00,32.91,32.97,32.9,32.9,35200.0,32.3066,32.3655,32.2968,32.2968,35200.0
2008-07-22 15:05:00,32.9,32.98,32.8,32.8,36200.0,32.2968,32.3754,32.1987,32.1987,36200.0
2008-07-22 15:10:00,32.81,33.0,32.81,32.97,32400.0,32.2085,32.395,32.2085,32.3655,32400.0
2008-07-22 15:15:00,32.95,32.99,32.91,32.92,24500.0,32.3459,32.3852,32.3066,32.3165,24500.0
2008-07-22 15:20:00,32.92,32.97,32.92,32.97,29000.0,32.3165,32.3655,32.3165,32.3655,29000.0
2008-07-22 15:25:00,32.98,33.01,32.92,33.01,46100.0,32.3754,32.4048,32.3165,32.4048,46100.0
2008-07-22 15:30:00,33.0,33.09,32.97,33.07,200300.0,32.395,32.4833,32.3655,32.4637,200300.0
2008-07-22 15:35:00,33.08,33.22,33.03,33.17,60500.0,32.4735,32.611,32.4244,32.5619,60500.0
2008-07-22 15:40:00,33.18,33.29,33.12,33.23,65900.0,32.5717,32.6797,32.5128,32.6208,65900.0
2008-07-22 15:45:00,33.23,33.29,33.16,33.18,52800.0,32.6208,32.6797,32.5521,32.5717,52800.0
2008-07-22 15:50:00,33.2,33.39,33.2,33.23,100500.0,32.5913,32.7778,32.5913,32.6208,100500.0
2008-07-22 15:55:00,33.22,33.4,33.2,33.28,97600.0,32.611,32.7877,32.5913,32.6699,97600.0
2008-07-23 09:30:00,32.9,33.52,32.57,32.58,48800.0,32.2968,32.9055,31.9729,31.9827,48800.0
2008-07-23 09:35:00,32.59,32.76,32.51,32.64,34500.0,31.9925,32.1594,31.914,32.0416,34500.0
2008-07-23 09:40:00,32.68,32.85,32.62,32.73,14400.0,32.0809,32.2477,32.022,32.1299,14400.0
2008-07-23 09:45:00,32.78,32.85,32.5,32.5,31800.0,32.179,32.2477,31.9042,31.9042,31800.0
2008-07-23 09:50:00,32.51,32.65,32.5,32.57,29300.0,31.914,32.0514,31.9042,31.9729,29300.0
2008-07-23 09:55:00,32.58,32.64,32.44,32.62,34200.0,31.9827,32.0416,31.8453,32.022,34200.0
2008-07-23 10:00:00,32.62,33.08,32.57,33.08,33900.0,32.022,32.4735,31.9729,32.4735,33900.0
2008-07-23 10:05:00,33.05,33.15,32.86,33.04,87100.0,32.4441,32.5422,32.2576,32.4343,87100.0
2008-07-23 10:10:00,33.03,33.08,32.95,33.02,18000.0,32.4244,32.4735,32.3459,32.4146,18000.0
2008-07-23 10:15:00,33.06,33.09,32.92,33.08,40400.0,32.4539,32.4833,32.3165,32.4735,40400.0
2008-07-23 10:20:00,33.08,33.25,32.93,32.94,39700.0,32.4735,32.6404,32.3263,32.3361,39700.0
2008-07-23 10:25:00,32.96,33.11,32.95,33.05,18500.0,32.3557,32.503,32.3459,32.4441,18500.0
2008-07-23 10:30:00,33.07,33.18,32.98,33.13,28300.0,32.4637,32.5717,32.3754,32.5226,28300.0
2008-07-23 10:35:00,33.16,33.31,33.15,33.22,40000.0,32.5521,32.6993,32.5422,32.611,40000.0
2008-07-23 10:40:00,33.23,33.3,33.17,33.25,17200.0,32.6208,32.6895,32.5619,32.6404,17200.0
2008-07-23 10:45:00,33.24,33.31,33.17,33.28,30000.0,32.6306,32.6993,32.5619,32.6699,30000.0
2008-07-23 10:50:00,33.27,33.37,33.27,33.29,22500.0,32.66,32.7582,32.66,32.6797,22500.0
2008-07-23 10:55:00,33.25,33.35,33.18,33.29,44800.0,32.6404,32.7386,32.5717,32.6797,44800.0
2008-07-23 11:00:00,33.27,33.32,33.16,33.3,50700.0,32.66,32.7091,32.5521,32.6895,50700.0
2008-07-23 11:05:00,33.29,33.3,33.06,33.12,17500.0,32.6797,32.6895,32.4539,32.5128,17500.0
2008-07-23 11:10:00,33.12,33.2,33.09,33.18,13800.0,32.5128,32.5913,32.4833,32.5717,13800.0
2008-07-23 11:15:00,33.2,33.35,33.16,33.19,24000.0,32.5913,32.7386,32.5521,32.5815,24000.0
2008-07-23 11:20:00,33.19,33.24,33.07,33.19,16300.0,32.5815,32.6306,32.4637,32.5815,16300.0
2008-07-23 11:25:00,33.18,33.18,32.96,32.97,21300.0,32.5717,32.5717,32.3557,32.3655,21300.0
2008-07-23 11:30:00,32.97,33.0,32.93,32.93,22300.0,32.3655,32.395,32.3263,32.3263,22300.0
2008-07-23 11:35:00,32.94,32.96,32.84,32.84,13800.0,32.3361,32.3557,32.2379,32.2379,13800.0
2008-07-23 11:40:00,32.86,32.86,32.71,32.76,22800.0,32.2576,32.2576,32.1103,32.1594,22800.0
2008-07-23 11:45:00,32.77,32.8,32.72,32.72,56500.0,32.1692,32.1987,32.1201,32.1201,56500.0
2008-07-23 11:50:00,32.71,32.73,32.66,32.69,20000.0,32.1103,32.1299,32.0612,32.0907,20000.0
2008-07-23 11:55:00,32.69,32.69,32.54,32.57,31600.0,32.0907,32.0907,31.9434,31.9729,31600.0
2008-07-23 12:00:00,32.55,32.66,32.55,32.64,22700.0,31.9532,32.0612,31.9532,32.0416,22700.0
2008-07-23 12:05:00,32.65,32.72,32.61,32.66,15900.0,32.0514,32.1201,32.0121,32.0612,15900.0
2008-07-23 12:10:00,32.63,32.71,32.39,32.54,28200.0,32.0318,32.1103,31.7962,31.9434,28200.0
2008-07-23 12:15:00,32.52,32.69,32.45,32.69,12300.0,31.9238,32.0907,31.8551,32.0907,12300.0
2008-07-23 12:20:00,32.67,32.69,32.57,32.6,13600.0,32.071,32.0907,31.9729,32.0023,13600.0
2008-07-23 12:25:00,32.6,32.62,32.53,32.54,8800.0,32.0023,32.022,31.9336,31.9434,8800.0
2008-07-23 12:30:00,32.57,32.57,32.31,32.44,20800.0,31.9729,31.9729,31.7176,31.8453,20800.0
2008-07-23 12:35:00,32.44,32.65,32.44,32.65,29500.0,31.8453,32.0514,31.8453,32.0514,29500.0
2008-07-23 12:40:00,32.69,32.69,32.62,32.64,12600.0,32.0907,32.0907,32.022,32.0416,12600.0
2008-07-23 12:45:00,32.65,32.82,32.65,32.65,27900.0,32.0514,32.2183,32.0514,32.0514,27900.0
2008-07-23 12:50:00,32.65,32.82,32.63,32.8,17200.0,32.0514,32.2183,32.0318,32.1987,17200.0
2008-07-23 12:55:00,32.78,32.83,32.67,32.73,14400.0,32.179,32.2281,32.071,32.1299,14400.0
2008-07-23 13:00:00,32.71,32.83,32.65,32.73,51900.0,32.1103,32.2281,32.0514,32.1299,51900.0
2008-07-23 13:05:00,32.74,32.75,32.6,32.6,10000.0,32.1398,32.1496,32.0023,32.0023,10000.0
2008-07-23 13:10:00,32.62,32.72,32.61,32.65,7700.0,32.022,32.1201,32.0121,32.0514,7700.0
2008-07-23 13:15:00,32.64,32.74,32.64,32.73,5000.0,32.0416,32.1398,32.0416,32.1299,5000.0
2008-07-23 13:20:00,32.74,32.9,32.64,32.87,20800.0,32.1398,32.2968,32.0416,32.2674,20800.0
2008-07-23 13:25:00,32.85,32.93,32.84,32.85,13600.0,32.2477,32.3263,32.2379,32.2477,13600.0
2008-07-23 13:30:00,32.85,32.85,32.78,32.81,9800.0,32.2477,32.2477,32.179,32.2085,9800.0
2008-07-23 13:35:00,32.81,32.87,32.78,32.84,15500.0,32.2085,32.2674,32.179,32.2379,15500.0
2008-07-23 13:40:00,32.82,33.09,32.81,33.08,30800.0,32.2183,32.4833,32.2085,32.4735,30800.0
2008-07-23 13:45:00,33.06,33.18,32.94,33.03,34400.0,32.4539,32.5717,32.3361,32.4244,34400.0
2008-07-23 13:50:00,33.01,33.18,32.9,32.92,42400.0,32.4048,32.5717,32.2968,32.3165,42400.0
2008-07-23 13:55:00,32.93,32.94,32.75,32.81,18800.0,32.3263,32.3361,32.1496,32.2085,18800.0
2008-07-23 14:00:00,32.81,32.99,32.79,32.96,24300.0,32.2085,32.3852,32.1888,32.3557,24300.0
2008-07-23 14:05:00,32.92,33.13,32.87,33.04,22400.0,32.3165,32.5226,32.2674,32.4343,22400.0
2008-07-23 14:10:00,33.02,33.06,32.9,32.93,8400.0,32.4146,32.4539,32.2968,32.3263,8400.0
2008-07-23 14:15:00,32.94,32.94,32.8,32.86,9800.0,32.3361,32.3361,32.1987,32.2576,9800.0
2008-07-23 14:20:00,32.88,32.93,32.82,32.88,24100.0,32.2772,32.3263,32.2183,32.2772,24100.0
2008-07-23 14:25:00,32.86,32.97,32.84,32.94,18200.0,32.2576,32.3655,32.2379,32.3361,18200.0
2008-07-23 14:30:00,32.94,33.04,32.9,32.97,19200.0,32.3361,32.4343,32.2968,32.3655,19200.0
2008-07-23 14:35:00,32.99,33.02,32.84,32.84,13100.0,32.3852,32.4146,32.2379,32.2379,13100.0
2008-07-23 14:40:00,32.81,32.92,32.8,32.81,14300.0,32.2085,32.3165,32.1987,32.2085,14300.0
2008-07-23 14:45:00,32.82,32.9,32.69,32.76,35900.0,32.2183,32.2968,32.0907,32.1594,35900.0
2008-07-23 14:50:00,32.76,32.89,32.74,32.78,19500.0,32.1594,32.287,32.1398,32.179,19500.0
2008-07-23 14:55:00,32.8,32.82,32.7,32.78,13000.0,32.1987,32.2183,32.1005,32.179,13000.0
2008-07-23 15:00:00,32.78,32.78,32.65,32.67,19200.0,32.179,32.179,32.0514,32.071,19200.0
2008-07-23 15:05:00,32.65,32.73,32.59,32.66,26300.0,32.0514,32.1299,31.9925,32.0612,26300.0
2008-07-23 15:10:00,32.66,32.8,32.62,32.8,11200.0,32.0612,32.1987,32.022,32.1987,11200.0
2008-07-23 15:15:00,32.79,32.8,32.64,32.71,17100.0,32.1888,32.1987,32.0416,32.1103,17100.0
2008-07-23 15:20:00,32.7,32.81,32.63,32.73,20000.0,32.1005,32.2085,32.0318,32.1299,20000.0
2008-07-23 15:25:00,32.73,32.76,32.55,32.62,15200.0,32.1299,32.1594,31.9532,32.022,15200.0
2008-07-23 15:30:00,32.64,32.71,32.54,32.57,14600.0,32.0416,32.1103,31.9434,31.9729,14600.0
2008-07-23 15:35:00,32.59,32.6,32.44,32.5,21800.0,31.9925,32.0023,31.8453,31.9042,21800.0
2008-07-23 15:40:00,32.52,32.63,32.46,32.52,19100.0,31.9238,32.0318,31.8649,31.9238,19100.0
2008-07-23 15:45:00,32.51,32.58,32.46,32.52,29100.0,31.914,31.9827,31.8649,31.9238,29100.0
2008-07-23 15:50:00,32.55,32.59,32.51,32.51,34600.0,31.9532,31.9925,31.914,31.914,34600.0
2008-07-23 15:55:00,32.51,32.59,32.47,32.55,47800.0,31.914,31.9925,31.8747,31.9532,47800.0
2008-07-24 09:30:00,32.62,32.62,32.62,32.62,1000.0,32.022,32.022,32.022,32.022,1000.0
2008-07-24 09:35:00,32.49,32.49,32.23,32.3,25900.0,31.8943,31.8943,31.6391,31.7078,25900.0
2008-07-24 09:40:00,32.28,32.44,32.1,32.31,34500.0,31.6882,31.8453,31.5115,31.7176,34500.0
2008-07-24 09:45:00,32.31,32.38,32.18,32.29,21800.0,31.7176,31.7864,31.59,31.698,21800.0
2008-07-24 09:50:00,32.26,32.27,31.95,32.03,23600.0,31.6686,31.6784,31.3642,31.4428,23600.0
2008-07-24 09:55:00,32.05,32.1,31.99,32.09,11300.0,31.4624,31.5115,31.4035,31.5017,11300.0
2008-07-24 10:00:00,32.09,32.13,31.96,32.02,39800.0,31.5017,31.5409,31.3741,31.433,39800.0
2008-07-24 10:05:00,32.03,32.05,31.98,32.04,16000.0,31.4428,31.4624,31.3937,31.4526,16000.0
2008-07-24 10:10:00,32.02,32.1,32.0,32.08,11300.0,31.433,31.5115,31.4133,31.4919,11300.0
2008-07-24 10:15:00,32.09,32.24,32.08,32.17,12800.0,31.5017,31.6489,31.4919,31.5802,12800.0
2008-07-24 10:20:00,32.19,32.23,32.05,32.1,7000.0,31.5998,31.6391,31.4624,31.5115,7000.0
2008-07-24 10:25:00,32.08,32.1,31.98,32.06,13700.0,31.4919,31.5115,31.3937,31.4722,13700.0
2008-07-24 10:30:00,32.07,32.17,32.06,32.09,9000.0,31.482,31.5802,31.4722,31.5017,9000.0
2008-07-24 10:35:00,32.1,32.16,32.01,32.12,26800.0,31.5115,31.5704,31.4231,31.5311,26800.0
2008-07-24 10:40:00,32.15,32.19,32.02,32.04,13400.0,31.5606,31.5998,31.433,31.4526,13400.0
2008-07-24 10:45:00,32.01,32.14,31.98,32.01,14500.0,31.4231,31.5508,31.3937,31.4231,14500.0
2008-07-24 10:50:00,32.02,32.15,32.0,32.03,14500.0,31.433,31.5606,31.4133,31.4428,14500.0
2008-07-24 10:55:00,32.03,32.04,31.9,31.9,28700.0,31.4428,31.4526,31.3152,31.3152,28700.0
2008-07-24 11:00:00,31.87,31.98,31.82,31.94,10800.0,31.2857,31.3937,31.2366,31.3544,10800.0
2008-07-24 11:05:00,31.96,32.04,31.92,31.96,30600.0,31.3741,31.4526,31.3348,31.3741,30600.0
2008-07-24 11:10:00,31.91,31.96,31.68,31.73,38500.0,31.325,31.3741,31.0992,31.1483,38500.0
2008-07-24 11:15:00,31.74,31.74,31.52,31.54,29100.0,31.1581,31.1581,30.9421,30.9618,29100.0
2008-07-24 11:20:00,31.52,31.54,31.25,31.34,50000.0,30.9421,30.9618,30.6771,30.7654,50000.0
2008-07-24 11:25:00,31.35,31.35,31.19,31.2,38600.0,30.7752,30.7752,30.6182,30.628,38600.0
2008-07-24 11:30:00,31.2,31.22,31.05,31.09,33300.0,30.628,30.6476,30.4807,30.52,33300.0
2008-07-24 11:35:00,31.09,31.12,31.05,31.09,49400.0,30.52,30.5495,30.4807,30.52,49400.0
2008-07-24 11:40:00,31.1,31.12,31.03,31.03,33000.0,30.5298,30.5495,30.4611,30.4611,33000.0
2008-07-24 11:45:00,31.03,31.04,30.96,31.0,69900.0,30.4611,30.4709,30.3924,30.4317,69900.0
2008-07-24 11:50:00,31.0,31.01,30.92,31.01,96800.0,30.4317,30.4415,30.3531,30.4415,96800.0
2008-07-24 11:55:00,31.0,31.04,30.97,31.03,55100.0,30.4317,30.4709,30.4022,30.4611,55100.0
2008-07-24 12:00:00,31.04,31.11,30.98,31.04,42800.0,30.4709,30.5396,30.412,30.4709,42800.0
2008-07-24 12:05:00,31.06,31.07,30.98,31.07,117500.0,30.4906,30.5004,30.412,30.5004,117500.0
2008-07-24 12:10:00,31.06,31.08,30.87,30.9,19000.0,30.4906,30.5102,30.304,30.3335,19000.0
2008-07-24 12:15:00,30.91,30.93,30.9,30.92,20500.0,30.3433,30.3629,30.3335,30.3531,20500.0
2008-07-24 12:20:00,30.92,30.98,30.82,30.91,36400.0,30.3531,30.412,30.255,30.3433,36400.0
2008-07-24 12:25:00,30.91,30.92,30.75,30.78,18000.0,30.3433,30.3531,30.1862,30.2157,18000.0
2008-07-24 12:30:00,30.76,30.9,30.76,30.89,20800.0,30.1961,30.3335,30.1961,30.3237,20800.0
2008-07-24 12:35:00,30.89,30.91,30.81,30.86,18200.0,30.3237,30.3433,30.2451,30.2942,18200.0
2008-07-24 12:40:00,30.86,30.92,30.86,30.92,13900.0,30.2942,30.3531,30.2942,30.3531,13900.0
2008-07-24 12:45:00,30.91,31.0,30.91,31.0,13800.0,30.3433,30.4317,30.3433,30.4317,13800.0
2008-07-24 12:50:00,30.99,31.0,30.83,30.83,55400.0,30.4218,30.4317,30.2648,30.2648,55400.0
2008-07-24 12:55:00,30.84,30.92,30.79,30.87,21800.0,30.2746,30.3531,30.2255,30.304,21800.0
2008-07-24 13:00:00,30.87,30.93,30.84,30.93,37000.0,30.304,30.3629,30.2746,30.3629,37000.0
2008-07-24 13:05:00,30.92,30.94,30.91,30.92,58500.0,30.3531,30.3728,30.3433,30.3531,58500.0
2008-07-24 13:10:00,30.92,30.98,30.92,30.92,35600.0,30.3531,30.412,30.3531,30.3531,35600.0
2008-07-24 13:15:00,30.92,30.93,30.84,30.84,24500.0,30.3531,30.3629,30.2746,30.2746,24500.0
2008-07-24 13:20:00,30.84,30.93,30.83,30.93,20000.0,30.2746,30.3629,30.2648,30.3629,20000.0
2008-07-24 13:25:00,30.92,30.94,30.83,30.85,45900.0,30.3531,30.3728,30.2648,30.2844,45900.0
2008-07-24 13:30:00,30.85,30.86,30.76,30.8,20900.0,30.2844,30.2942,30.1961,30.2353,20900.0
2008-07-24 13:35:00,30.79,30.8,30.68,30.7,24600.0,30.2255,30.2353,30.1175,30.1372,24600.0
2008-07-24 13:40:00,30.7,30.78,30.63,30.77,30600.0,30.1372,30.2157,30.0684,30.2059,30600.0
2008-07-24 13:45:00,30.76,30.8,30.76,30.77,13700.0,30.1961,30.2353,30.1961,30.2059,13700.0
2008-07-24 13:50:00,30.77,30.85,30.74,30.84,32500.0,30.2059,30.2844,30.1764,30.2746,32500.0
2008-07-24 13:55:00,30.83,30.84,30.74,30.76,29900.0,30.2648,30.2746,30.1764,30.1961,29900.0
2008-07-24 14:00:00,30.76,30.76,30.67,30.72,32800.0,30.1961,30.1961,30.1077,30.1568,32800.0
2008-07-24 14:05:00,30.72,30.72,30.48,30.57,56400.0,30.1568,30.1568,29.9212,30.0095,56400.0
2008-07-24 14:10:00,30.58,30.64,30.51,30.56,30300.0,30.0194,30.0783,29.9506,29.9997,30300.0
2008-07-24 14:15:00,30.55,30.6,30.51,30.6,27000.0,29.9899,30.039,29.9506,30.039,27000.0
2008-07-24 14:20:00,30.59,30.69,30.54,30.56,51300.0,30.0292,30.1273,29.9801,29.9997,51300.0
2008-07-24 14:25:00,30.56,30.61,30.54,30.58,40200.0,29.9997,30.0488,29.9801,30.0194,40200.0
2008-07-24 14:30:00,30.58,30.59,30.52,30.52,38000.0,30.0194,30.0292,29.9605,29.9605,38000.0
2008-07-24 14:35:00,30.52,30.53,30.4,30.43,30300.0,29.9605,29.9703,29.8427,29.8721,30300.0
2008-07-24 14:40:00,30.42,30.44,30.32,30.35,26000.0,29.8623,29.8819,29.7641,29.7936,26000.0
2008-07-24 14:45:00,30.35,30.42,30.34,30.39,24600.0,29.7936,29.8623,29.7838,29.8328,24600.0
2008-07-24 14:50:00,30.39,30.46,30.36,30.36,56700.0,29.8328,29.9016,29.8034,29.8034,56700.0
2008-07-24 14:55:00,30.36,30.42,30.36,30.42,40700.0,29.8034,29.8623,29.8034,29.8623,40700.0
2008-07-24 15:00:00,30.41,30.52,30.41,30.44,54300.0,29.8525,29.9605,29.8525,29.8819,54300.0
2008-07-24 15:05:00,30.44,30.56,30.44,30.54,69000.0,29.8819,29.9997,29.8819,29.9801,69000.0
2008-07-24 15:10:00,30.54,30.57,30.45,30.52,39800.0,29.9801,30.0095,29.8917,29.9605,39800.0
2008-07-24 15:15:00,30.51,30.52,30.4,30.49,36200.0,29.9506,29.9605,29.8427,29.931,36200.0
2008-07-24 15:20:00,30.49,30.51,30.42,30.43,26200.0,29.931,29.9506,29.8623,29.8721,26200.0
2008-07-24 15:25:00,30.44,30.48,30.41,30.45,31600.0,29.8819,29.9212,29.8525,29.8917,31600.0
2008-07-24 15:30:00,30.46,30.52,30.42,30.46,46000.0,29.9016,29.9605,29.8623,29.9016,46000.0
2008-07-24 15:35:00,30.46,30.5,30.42,30.46,81400.0,29.9016,29.9408,29.8623,29.9016,81400.0
2008-07-24 15:40:00,30.49,30.49,30.36,30.44,64500.0,29.931,29.931,29.8034,29.8819,64500.0
2008-07-24 15:45:00,30.45,30.46,30.29,30.29,54200.0,29.8917,29.9016,29.7347,29.7347,54200.0
2008-07-24 15:50:00,30.29,30.31,30.25,30.3,74500.0,29.7347,29.7543,29.6954,29.7445,74500.0
2008-07-24 15:55:00,30.3,30.37,30.29,30.37,69100.0,29.7445,29.8132,29.7347,29.8132,69100.0
2008-07-25 09:30:00,30.5,30.9,30.5,30.86,25100.0,29.9408,30.3335,29.9408,30.2942,25100.0
2008-07-25 09:35:00,30.86,30.98,30.62,30.68,22800.0,30.2942,30.412,30.0586,30.1175,22800.0
2008-07-25 09:40:00,30.65,30.74,30.57,30.59,18600.0,30.0881,30.1764,30.0095,30.0292,18600.0
2008-07-25 09:45:00,30.59,30.74,30.51,30.74,30000.0,30.0292,30.1764,29.9506,30.1764,30000.0
2008-07-25 09:50:00,30.75,30.93,30.61,30.67,35400.0,30.1862,30.3629,30.0488,30.1077,35400.0
2008-07-25 09:55:00,30.69,30.96,30.67,30.9,63500.0,30.1273,30.3924,30.1077,30.3335,63500.0
2008-07-25 10:00:00,30.9,31.08,30.81,30.86,32400.0,30.3335,30.5102,30.2451,30.2942,32400.0
2008-07-25 10:05:00,30.89,31.09,30.87,30.88,29500.0,30.3237,30.52,30.304,30.3139,29500.0
2008-07-25 10:10:00,30.88,31.15,30.81,31.05,45000.0,30.3139,30.5789,30.2451,30.4807,45000.0
2008-07-25 10:15:00,31.05,31.16,30.96,31.09,68700.0,30.4807,30.5887,30.3924,30.52,68700.0
2008-07-25 10:20:00,31.06,31.15,30.97,30.97,83800.0,30.4906,30.5789,30.4022,30.4022,83800.0
2008-07-25 10:25:00,30.94,31.03,30.9,30.96,37100.0,30.3728,30.4611,30.3335,30.3924,37100.0
2008-07-25 10:30:00,30.93,31.04,30.92,30.99,30100.0,30.3629,30.4709,30.3531,30.4218,30100.0
2008-07-25 10:35:00,30.99,31.14,30.95,31.1,40900.0,30.4218,30.5691,30.3826,30.5298,40900.0
2008-07-25 10:40:00,31.1,31.21,31.05,31.14,28700.0,30.5298,30.6378,30.4807,30.5691,28700.0
2008-07-25 10:45:00,31.16,31.24,31.11,31.18,30000.0,30.5887,30.6673,30.5396,30.6084,30000.0
2008-07-25 10:50:00,31.18,31.22,31.14,31.22,15600.0,30.6084,30.6476,30.5691,30.6476,15600.0
2008-07-25 10:55:00,31.22,31.37,31.17,31.34,30500.0,30.6476,30.7949,30.5985,30.7654,30500.0
2008-07-25 11:00:00,31.36,31.38,31.29,31.31,34700.0,30.7851,30.8047,30.7163,30.736,34700.0
2008-07-25 11:05:00,31.32,31.32,31.17,31.17,21600.0,30.7458,30.7458,30.5985,30.5985,21600.0
2008-07-25 11:10:00,31.16,31.22,31.03,31.22,23400.0,30.5887,30.6476,30.4611,30.6476,23400.0
2008-07-25 11:15:00,31.2,31.22,31.13,31.15,11500.0,30.628,30.6476,30.5593,30.5789,11500.0
2008-07-25 11:20:00,31.13,31.15,31.05,31.13,13300.0,30.5593,30.5789,30.4807,30.5593,13300.0
2008-07-25 11:25:00,31.12,31.17,31.07,31.16,8700.0,30.5495,30.5985,30.5004,30.5887,8700.0
2008-07-25 11:30:00,31.15,31.35,31.15,31.19,13400.0,30.5789,30.7752,30.5789,30.6182,13400.0
2008-07-25 11:35:00,31.21,31.28,31.19,31.22,9200.0,30.6378,30.7065,30.6182,30.6476,9200.0
2008-07-25 11:40:00,31.23,31.23,31.08,31.16,12000.0,30.6574,30.6574,30.5102,30.5887,12000.0
2008-07-25 11:45:00,31.2,31.2,31.13,31.13,7000.0,30.628,30.628,30.5593,30.5593,7000.0
2008-07-25 11:50:00,31.13,31.21,31.12,31.17,10600.0,30.5593,30.6378,30.5495,30.5985,10600.0
2008-07-25 11:55:00,31.16,31.18,31.13,31.17,9400.0,30.5887,30.6084,30.5593,30.5985,9400.0
2008-07-25 12:00:00,31.18,31.22,31.17,31.22,5900.0,30.6084,30.6476,30.5985,30.6476,5900.0
2008-07-25 12:05:00,31.2,31.23,31.12,31.16,13100.0,30.628,30.6574,30.5495,30.5887,13100.0
2008-07-25 12:10:00,31.15,31.16,31.0,31.0,32200.0,30.5789,30.5887,30.4317,30.4317,32200.0
2008-07-25 12:15:00,31.02,31.04,30.91,30.93,35400.0,30.4513,30.4709,30.3433,30.3629,35400.0
2008-07-25 12:20:00,30.94,30.95,30.84,30.88,39500.0,30.3728,30.3826,30.2746,30.3139,39500.0
2008-07-25 12:25:00,30.88,31.01,30.87,31.0,16500.0,30.3139,30.4415,30.304,30.4317,16500.0
2008-07-25 12:30:00,30.98,31.05,30.91,30.93,26900.0,30.412,30.4807,30.3433,30.3629,26900.0
2008-07-25 12:35:00,30.91,30.95,30.89,30.94,16600.0,30.3433,30.3826,30.3237,30.3728,16600.0
2008-07-25 12:40:00,30.94,31.08,30.94,31.08,44700.0,30.3728,30.5102,30.3728,30.5102,44700.0
2008-07-25 12:45:00,31.08,31.25,31.07,31.25,21100.0,30.5102,30.6771,30.5004,30.6771,21100.0
2008-07-25 12:50:00,31.25,31.25,31.15,31.19,8400.0,30.6771,30.6771,30.5789,30.6182,8400.0
2008-07-25 12:55:00,31.2,31.28,31.12,31.16,13200.0,30.628,30.7065,30.5495,30.5887,13200.0
2008-07-25 13:00:00,31.15,31.25,31.15,31.23,21100.0,30.5789,30.6771,30.5789,30.6574,21100.0
2008-07-25 13:05:00,31.23,31.25,31.16,31.23,12800.0,30.6574,30.6771,30.5887,30.6574,12800.0
2008-07-25 13:10:00,31.22,31.25,31.01,31.02,8800.0,30.6476,30.6771,30.4415,30.4513,8800.0
2008-07-25 13:15:00,31.03,31.21,31.01,31.2,9900.0,30.4611,30.6378,30.4415,30.628,9900.0
2008-07-25 13:20:00,31.19,31.29,31.09,31.25,26100.0,30.6182,30.7163,30.52,30.6771,26100.0
2008-07-25 13:25:00,31.25,31.26,31.03,31.07,47800.0,30.6771,30.6869,30.4611,30.5004,47800.0
2008-07-25 13:30:00,31.05,31.08,31.01,31.05,8400.0,30.4807,30.5102,30.4415,30.4807,8400.0
2008-07-25 13:35:00,31.05,31.12,31.05,31.11,11000.0,30.4807,30.5495,30.4807,30.5396,11000.0
2008-07-25 13:40:00,31.09,31.12,30.99,30.99,14500.0,30.52,30.5495,30.4218,30.4218,14500.0
2008-07-25 13:45:00,30.99,31.02,30.95,31.02,18300.0,30.4218,30.4513,30.3826,30.4513,18300.0
2008-07-25 13:50:00,31.01,31.11,30.97,31.08,26400.0,30.4415,30.5396,30.4022,30.5102,26400.0
2008-07-25 13:55:00,31.09,31.11,30.96,31.04,9600.0,30.52,30.5396,30.3924,30.4709,9600.0
2008-07-25 14:00:00,31.02,31.15,31.02,31.11,7300.0,30.4513,30.5789,30.4513,30.5396,7300.0
2008-07-25 14:05:00,31.1,31.12,30.99,31.12,14200.0,30.5298,30.5495,30.4218,30.5495,14200.0
2008-07-25 14:10:00,31.14,31.16,31.1,31.15,12400.0,30.5691,30.5887,30.5298,30.5789,12400.0
2008-07-25 14:15:00,31.14,31.28,31.14,31.22,19600.0,30.5691,30.7065,30.5691,30.6476,19600.0
2008-07-25 14:20:00,31.21,31.22,31.13,31.18,11900.0,30.6378,30.6476,30.5593,30.6084,11900.0
2008-07-25 14:25:00,31.17,31.23,31.14,31.18,21200.0,30.5985,30.6574,30.5691,30.6084,21200.0
2008-07-25 14:30:00,31.16,31.21,31.13,31.17,11800.0,30.5887,30.6378,30.5593,30.5985,11800.0
2008-07-25 14:35:00,31.18,31.2,31.11,31.16,15200.0,30.6084,30.628,30.5396,30.5887,15200.0
2008-07-25 14:40:00,31.15,31.18,31.08,31.14,13900.0,30.5789,30.6084,30.5102,30.5691,13900.0
2008-07-25 14:45:00,31.14,31.22,31.14,31.2,11700.0,30.5691,30.6476,30.5691,30.628,11700.0
2008-07-25 14:50:00,31.21,31.33,31.2,31.32,10400.0,30.6378,30.7556,30.628,30.7458,10400.0
2008-07-25 14:55:00,31.31,31.34,31.24,31.27,8800.0,30.736,30.7654,30.6673,30.6967,8800.0
2008-07-25 15:00:00,31.27,31.38,31.26,31.28,31400.0,30.6967,30.8047,30.6869,30.7065,31400.0
2008-07-25 15:05:00,31.27,31.31,31.26,31.26,7600.0,30.6967,30.736,30.6869,30.6869,7600.0
2008-07-25 15:10:00,31.27,31.27,31.14,31.16,19900.0,30.6967,30.6967,30.5691,30.5887,19900.0
2008-07-25 15:15:00,31.15,31.27,31.14,31.27,17300.0,30.5789,30.6967,30.5691,30.6967,17300.0
2008-07-25 15:20:00,31.26,31.26,31.15,31.23,21400.0,30.6869,30.6869,30.5789,30.6574,21400.0
2008-07-25 15:25:00,31.23,31.28,31.17,31.19,29100.0,30.6574,30.7065,30.5985,30.6182,29100.0
2008-07-25 15:30:00,31.17,31.18,31.1,31.1,14600.0,30.5985,30.6084,30.5298,30.5298,14600.0
2008-07-25 15:35:00,31.11,31.15,31.04,31.08,23400.0,30.5396,30.5789,30.4709,30.5102,23400.0
2008-07-25 15:40:00,31.07,31.14,31.0,31.01,54900.0,30.5004,30.5691,30.4317,30.4415,54900.0
2008-07-25 15:45:00,31.01,31.15,30.99,31.11,35800.0,30.4415,30.5789,30.4218,30.5396,35800.0
2008-07-25 15:50:00,31.12,31.21,31.09,31.21,67200.0,30.5495,30.6378,30.52,30.6378,67200.0
2008-07-25 15:55:00,31.22,31.28,31.17,31.19,61800.0,30.6476,30.7065,30.5985,30.6182,61800.0
2008-07-28 09:30:00,31.3,31.3,30.88,30.9,22600.0,30.7262,30.7262,30.3139,30.3335,22600.0
2008-07-28 09:35:00,30.9,31.07,30.87,30.95,53600.0,30.3335,30.5004,30.304,30.3826,53600.0
2008-07-28 09:40:00,30.95,31.05,30.75,30.82,36200.0,30.3826,30.4807,30.1862,30.255,36200.0
2008-07-28 09:45:00,30.85,30.93,30.72,30.76,22400.0,30.2844,30.3629,30.1568,30.1961,22400.0
2008-07-28 09:50:00,30.73,30.83,30.56,30.59,33400.0,30.1666,30.2648,29.9997,30.0292,33400.0
2008-07-28 09:55:00,30.59,30.68,30.55,30.58,32300.0,30.0292,30.1175,29.9899,30.0194,32300.0
2008-07-28 10:00:00,30.57,30.63,30.55,30.57,28800.0,30.0095,30.0684,29.9899,30.0095,28800.0
2008-07-28 10:05:00,30.59,30.61,30.57,30.59,32800.0,30.0292,30.0488,30.0095,30.0292,32800.0
2008-07-28 10:10:00,30.59,30.61,30.51,30.51,24400.0,30.0292,30.0488,29.9506,29.9506,24400.0
2008-07-28 10:15:00,30.51,30.51,30.34,30.47,45700.0,29.9506,29.9506,29.7838,29.9114,45700.0
2008-07-28 10:20:00,30.5,30.5,30.3,30.31,50900.0,29.9408,29.9408,29.7445,29.7543,50900.0
2008-07-28 10:25:00,30.32,30.35,30.15,30.2,50800.0,29.7641,29.7936,29.5972,29.6463,50800.0
2008-07-28 10:30:00,30.21,30.27,30.18,30.24,29300.0,29.6561,29.715,29.6267,29.6856,29300.0
2008-07-28 10:35:00,30.22,30.3,30.12,30.15,63700.0,29.666,29.7445,29.5678,29.5972,63700.0
2008-07-28 10:40:00,30.15,30.15,30.09,30.11,24300.0,29.5972,29.5972,29.5383,29.558,24300.0
2008-07-28 10:45:00,30.11,30.17,30.07,30.14,15400.0,29.558,29.6169,29.5187,29.5874,15400.0
2008-07-28 10:50:00,30.14,30.19,30.06,30.09,87100.0,29.5874,29.6365,29.5089,29.5383,87100.0
2008-07-28 10:55:00,30.09,30.19,30.06,30.07,50200.0,29.5383,29.6365,29.5089,29.5187,50200.0
2008-07-28 11:00:00,30.06,30.15,30.06,30.06,14300.0,29.5089,29.5972,29.5089,29.5089,14300.0
2008-07-28 11:05:00,30.05,30.08,30.0,30.02,55300.0,29.4991,29.5285,29.45,29.4696,55300.0
2008-07-28 11:10:00,30.01,30.03,29.99,29.99,61100.0,29.4598,29.4794,29.4402,29.4402,61100.0
2008-07-28 11:15:00,29.99,30.01,29.87,29.91,57300.0,29.4402,29.4598,29.3224,29.3616,57300.0
2008-07-28 11:20:00,29.92,29.98,29.89,29.93,24900.0,29.3715,29.4304,29.342,29.3813,24900.0
2008-07-28 11:25:00,29.93,29.93,29.75,29.76,37500.0,29.3813,29.3813,29.2046,29.2144,37500.0
2008-07-28 11:30:00,29.77,29.79,29.71,29.72,34000.0,29.2242,29.2438,29.1653,29.1751,34000.0
2008-07-28 11:35:00,29.71,29.76,29.67,29.75,22700.0,29.1653,29.2144,29.126,29.2046,22700.0
2008-07-28 11:40:00,29.74,29.88,29.71,29.85,43900.0,29.1948,29.3322,29.1653,29.3027,43900.0
2008-07-28 11:45:00,29.85,29.9,29.75,29.75,83600.0,29.3027,29.3518,29.2046,29.2046,83600.0
2008-07-28 11:50:00,29.75,29.82,29.7,29.77,63000.0,29.2046,29.2733,29.1555,29.2242,63000.0
2008-07-28 11:55:00,29.77,29.77,29.7,29.75,45000.0,29.2242,29.2242,29.1555,29.2046,45000.0
2008-07-28 12:00:00,29.75,29.78,29.74,29.78,115800.0,29.2046,29.234,29.1948,29.234,115800.0
2008-07-28 12:05:00,29.78,29.79,29.73,29.74,69600.0,29.234,29.2438,29.1849,29.1948,69600.0
2008-07-28 12:10:00,29.74,29.82,29.74,29.79,154800.0,29.1948,29.2733,29.1948,29.2438,154800.0
2008-07-28 12:15:00,29.79,29.84,29.78,29.84,117400.0,29.2438,29.2929,29.234,29.2929,117400.0
2008-07-28 12:20:00,29.83,29.86,29.79,29.81,69400.0,29.2831,29.3126,29.2438,29.2635,69400.0
2008-07-28 12:25:00,29.8,29.83,29.79,29.8,58900.0,29.2537,29.2831,29.2438,29.2537,58900.0
2008-07-28 12:30:00,29.8,30.0,29.8,29.99,91700.0,29.2537,29.45,29.2537,29.4402,91700.0
2008-07-28 12:35:00,29.99,30.04,29.99,30.01,43200.0,29.4402,29.4893,29.4402,29.4598,43200.0
2008-07-28 12:40:00,30.0,30.01,29.9,29.93,33800.0,29.45,29.4598,29.3518,29.3813,33800.0
2008-07-28 12:45:00,29.93,30.06,29.93,29.98,120900.0,29.3813,29.5089,29.3813,29.4304,120900.0
2008-07-28 12:50:00,29.98,30.15,29.98,30.09,33700.0,29.4304,29.5972,29.4304,29.5383,33700.0
2008-07-28 12:55:00,30.09,30.11,30.0,30.06,46800.0,29.5383,29.558,29.45,29.5089,46800.0
2008-07-28 13:00:00,30.06,30.17,30.06,30.14,29200.0,29.5089,29.6169,29.5089,29.5874,29200.0
2008-07-28 13:05:00,30.14,30.15,30.11,30.13,34100.0,29.5874,29.5972,29.558,29.5776,34100.0
2008-07-28 13:10:00,30.13,30.16,30.12,30.14,12500.0,29.5776,29.6071,29.5678,29.5874,12500.0
2008-07-28 13:15:00,30.13,30.15,30.12,30.14,23200.0,29.5776,29.5972,29.5678,29.5874,23200.0
2008-07-28 13:20:00,30.14,30.14,30.09,30.1,47600.0,29.5874,29.5874,29.5383,29.5482,47600.0
2008-07-28 13:25:00,30.09,30.11,30.06,30.06,35500.0,29.5383,29.558,29.5089,29.5089,35500.0
2008-07-28 13:30:00,30.06,30.11,30.05,30.09,24800.0,29.5089,29.558,29.4991,29.5383,24800.0
2008-07-28 13:35:00,30.07,30.09,30.03,30.07,10900.0,29.5187,29.5383,29.4794,29.5187,10900.0
2008-07-28 13:40:00,30.07,30.12,30.07,30.11,41800.0,29.5187,29.5678,29.5187,29.558,41800.0
2008-07-28 13:45:00,30.09,30.11,30.07,30.11,13100.0,29.5383,29.558,29.5187,29.558,13100.0
2008-07-28 13:50:00,30.09,30.12,30.08,30.09,18300.0,29.5383,29.5678,29.5285,29.5383,18300.0
2008-07-28 13:55:00,30.1,30.12,30.05,30.08,12500.0,29.5482,29.5678,29.4991,29.5285,12500.0
2008-07-28 14:00:00,30.09,30.14,30.08,30.08,21600.0,29.5383,29.5874,29.5285,29.5285,21600.0
2008-07-28 14:05:00,30.08,30.17,30.08,30.15,109000.0,29.5285,29.6169,29.5285,29.5972,109000.0
2008-07-28 14:10:00,30.15,30.19,30.1,30.1,14500.0,29.5972,29.6365,29.5482,29.5482,14500.0
2008-07-28 14:15:00,30.09,30.12,30.06,30.06,15600.0,29.5383,29.5678,29.5089,29.5089,15600.0
2008-07-28 14:20:00,30.06,30.11,30.06,30.09,13000.0,29.5089,29.558,29.5089,29.5383,13000.0
2008-07-28 14:25:00,30.08,30.1,30.03,30.05,19300.0,29.5285,29.5482,29.4794,29.4991,19300.0
2008-07-28 14:30:00,30.07,30.16,30.06,30.1,54000.0,29.5187,29.6071,29.5089,29.5482,54000.0
2008-07-28 14:35:00,30.1,30.13,30.08,30.08,48800.0,29.5482,29.5776,29.5285,29.5285,48800.0
2008-07-28 14:40:00,30.1,30.11,30.02,30.03,17100.0,29.5482,29.558,29.4696,29.4794,17100.0
2008-07-28 14:45:00,30.02,30.06,29.95,30.0,46100.0,29.4696,29.5089,29.4009,29.45,46100.0
2008-07-28 14:50:00,30.0,30.0,29.96,29.99,19600.0,29.45,29.45,29.4107,29.4402,19600.0
2008-07-28 14:55:00,30.0,30.01,29.91,29.97,51200.0,29.45,29.4598,29.3616,29.4205,51200.0
2008-07-28 15:00:00,29.97,30.02,29.97,30.0,32400.0,29.4205,29.4696,29.4205,29.45,32400.0
2008-07-28 15:05:00,29.99,30.06,29.96,30.0,35500.0,29.4402,29.5089,29.4107,29.45,35500.0
2008-07-28 15:10:00,30.0,30.02,29.95,30.0,27100.0,29.45,29.4696,29.4009,29.45,27100.0
2008-07-28 15:15:00,30.0,30.0,29.96,29.97,21200.0,29.45,29.45,29.4107,29.4205,21200.0
2008-07-28 15:20:00,29.97,30.01,29.92,30.0,44600.0,29.4205,29.4598,29.3715,29.45,44600.0
2008-07-28 15:25:00,29.99,30.0,29.95,29.99,21000.0,29.4402,29.45,29.4009,29.4402,21000.0
2008-07-28 15:30:00,29.99,30.0,29.93,29.97,50700.0,29.4402,29.45,29.3813,29.4205,50700.0
2008-07-28 15:35:00,29.97,29.98,29.88,29.88,29400.0,29.4205,29.4304,29.3322,29.3322,29400.0
2008-07-28 15:40:00,29.89,29.95,29.88,29.89,21700.0,29.342,29.4009,29.3322,29.342,21700.0
2008-07-28 15:45:00,29.88,29.9,29.8,29.86,45400.0,29.3322,29.3518,29.2537,29.3126,45400.0
2008-07-28 15:50:00,29.86,29.9,29.81,29.84,51400.0,29.3126,29.3518,29.2635,29.2929,51400.0
2008-07-28 15:55:00,29.84,29.85,29.75,29.84,80000.0,29.2929,29.3027,29.2046,29.2929,80000.0
2008-07-29 09:30:00,30.0,30.17,29.8,30.16,22700.0,29.45,29.6169,29.2537,29.6071,22700.0
2008-07-29 09:35:00,30.17,30.27,30.01,30.03,29300.0,29.6169,29.715,29.4598,29.4794,29300.0
2008-07-29 09:40:00,30.02,30.16,29.9,29.95,56400.0,29.4696,29.6071,29.3518,29.4009,56400.0
2008-07-29 09:45:00,29.95,29.97,29.6,29.83,118900.0,29.4009,29.4205,29.0573,29.2831,118900.0
2008-07-29 09:50:00,29.83,29.85,29.64,29.81,134800.0,29.2831,29.3027,29.0966,29.2635,134800.0
2008-07-29 09:55:00,29.81,29.9,29.75,29.8,87700.0,29.2635,29.3518,29.2046,29.2537,87700.0
2008-07-29 10:00:00,29.8,30.02,29.7,29.87,71300.0,29.2537,29.4696,29.1555,29.3224,71300.0
2008-07-29 10:05:00,29.84,30.08,29.74,29.95,63300.0,29.2929,29.5285,29.1948,29.4009,63300.0
2008-07-29 10:10:00,29.97,30.13,29.95,30.07,31800.0,29.4205,29.5776,29.4009,29.5187,31800.0
2008-07-29 10:15:00,30.07,30.22,30.01,30.22,28200.0,29.5187,29.666,29.4598,29.666,28200.0
2008-07-29 10:20:00,30.22,30.3,30.13,30.24,28500.0,29.666,29.7445,29.5776,29.6856,28500.0
2008-07-29 10:25:00,30.23,30.34,30.15,30.29,19100.0,29.6758,29.7838,29.5972,29.7347,19100.0
2008-07-29 10:30:00,30.28,30.36,30.26,30.33,17400.0,29.7249,29.8034,29.7052,29.7739,17400.0
2008-07-29 10:35:00,30.33,30.38,30.28,30.29,10800.0,29.7739,29.823,29.7249,29.7347,10800.0
2008-07-29 10:40:00,30.32,30.44,30.26,30.26,10100.0,29.7641,29.8819,29.7052,29.7052,10100.0
2008-07-29 10:45:00,30.28,30.28,30.16,30.19,12600.0,29.7249,29.7249,29.6071,29.6365,12600.0
2008-07-29 10:50:00,30.2,30.28,30.06,30.1,19500.0,29.6463,29.7249,29.5089,29.5482,19500.0
2008-07-29 10:55:00,30.11,30.17,30.08,30.13,26700.0,29.558,29.6169,29.5285,29.5776,26700.0
2008-07-29 11:00:00,30.15,30.17,30.09,30.15,29200.0,29.5972,29.6169,29.5383,29.5972,29200.0
2008-07-29 11:05:00,30.15,30.17,30.09,30.11,22900.0,29.5972,29.6169,29.5383,29.558,22900.0
2008-07-29 11:10:00,30.11,30.16,30.1,30.15,15300.0,29.558,29.6071,29.5482,29.5972,15300.0
2008-07-29 11:15:00,30.14,30.3,30.14,30.3,40800.0,29.5874,29.7445,29.5874,29.7445,40800.0
2008-07-29 11:20:00,30.29,30.5,30.29,30.43,23400.0,29.7347,29.9408,29.7347,29.8721,23400.0
2008-07-29 11:25:00,30.42,30.55,30.41,30.48,33800.0,29.8623,29.9899,29.8525,29.9212,33800.0
2008-07-29 11:30:00,30.49,30.53,30.33,30.33,21900.0,29.931,29.9703,29.7739,29.7739,21900.0
2008-07-29 11:35:00,30.34,30.4,30.28,30.38,15700.0,29.7838,29.8427,29.7249,29.823,15700.0
2008-07-29 11:40:00,30.4,30.57,30.4,30.57,14900.0,29.8427,30.0095,29.8427,30.0095,14900.0
2008-07-29 11:45:00,30.57,30.67,30.53,30.6,36200.0,30.0095,30.1077,29.9703,30.039,36200.0
2008-07-29 11:50:00,30.58,30.72,30.58,30.7,48200.0,30.0194,30.1568,30.0194,30.1372,48200.0
2008-07-29 11:55:00,30.68,30.83,30.66,30.8,38000.0,30.1175,30.2648,30.0979,30.2353,38000.0
2008-07-29 12:00:00,30.82,31.12,30.79,31.02,76300.0,30.255,30.5495,30.2255,30.4513,76300.0
2008-07-29 12:05:00,31.01,31.16,30.9,31.06,58200.0,30.4415,30.5887,30.3335,30.4906,58200.0
2008-07-29 12:10:00,31.06,31.09,30.8,30.88,54200.0,30.4906,30.52,30.2353,30.3139,54200.0
2008-07-29 12:15:00,30.86,30.93,30.8,30.83,41700.0,30.2942,30.3629,30.2353,30.2648,41700.0
2008-07-29 12:20:00,30.84,30.92,30.83,30.9,12900.0,30.2746,30.3531,30.2648,30.3335,12900.0
2008-07-29 12:25:00,30.89,30.96,30.82,30.96,36600.0,30.3237,30.3924,30.255,30.3924,36600.0
2008-07-29 12:30:00,30.96,31.12,30.92,31.06,20900.0,30.3924,30.5495,30.3531,30.4906,20900.0
2008-07-29 12:35:00,31.07,31.08,30.88,30.9,22100.0,30.5004,30.5102,30.3139,30.3335,22100.0
2008-07-29 12:40:00,30.89,30.92,30.82,30.83,17600.0,30.3237,30.3531,30.255,30.2648,17600.0
2008-07-29 12:45:00,30.83,30.86,30.81,30.83,9500.0,30.2648,30.2942,30.2451,30.2648,9500.0
2008-07-29 12:50:00,30.83,30.86,30.8,30.81,23100.0,30.2648,30.2942,30.2353,30.2451,23100.0
2008-07-29 12:55:00,30.81,30.85,30.74,30.83,43800.0,30.2451,30.2844,30.1764,30.2648,43800.0
2008-07-29 13:00:00,30.84,30.86,30.8,30.85,39000.0,30.2746,30.2942,30.2353,30.2844,39000.0
2008-07-29 13:05:00,30.85,30.9,30.85,30.9,16300.0,30.2844,30.3335,30.2844,30.3335,16300.0
2008-07-29 13:10:00,30.9,30.92,30.81,30.85,26500.0,30.3335,30.3531,30.2451,30.2844,26500.0
2008-07-29 13:15:00,30.85,31.11,30.85,31.11,56800.0,30.2844,30.5396,30.2844,30.5396,56800.0
2008-07-29 13:20:00,31.12,31.16,31.09,31.14,16300.0,30.5495,30.5887,30.52,30.5691,16300.0
2008-07-29 13:25:00,31.13,31.23,31.07,31.23,22600.0,30.5593,30.6574,30.5004,30.6574,22600.0
2008-07-29 13:30:00,31.22,31.35,31.18,31.33,38400.0,30.6476,30.7752,30.6084,30.7556,38400.0
2008-07-29 13:35:00,31.34,31.41,31.29,31.33,17300.0,30.7654,30.8341,30.7163,30.7556,17300.0
2008-07-29 13:40:00,31.31,31.47,31.3,31.42,18100.0,30.736,30.893,30.7262,30.844,18100.0
2008-07-29 13:45:00,31.44,31.51,31.38,31.51,20700.0,30.8636,30.9323,30.8047,30.9323,20700.0
2008-07-29 13:50:00,31.5,31.5,31.45,31.49,15100.0,30.9225,30.9225,30.8734,30.9127,15100.0
2008-07-29 13:55:00,31.47,31.54,31.46,31.5,14500.0,30.893,30.9618,30.8832,30.9225,14500.0
2008-07-29 14:00:00,31.5,31.5,31.34,31.42,30100.0,30.9225,30.9225,30.7654,30.844,30100.0
2008-07-29 14:05:00,31.44,31.44,31.3,31.31,26400.0,30.8636,30.8636,30.7262,30.736,26400.0
2008-07-29 14:10:00,31.33,31.48,31.28,31.28,31300.0,30.7556,30.9029,30.7065,30.7065,31300.0
2008-07-29 14:15:00,31.29,31.44,31.25,31.43,26100.0,30.7163,30.8636,30.6771,30.8538,26100.0
2008-07-29 14:20:00,31.42,31.47,31.39,31.4,23900.0,30.844,30.893,30.8145,30.8243,23900.0
2008-07-29 14:25:00,31.42,31.5,31.41,31.46,13600.0,30.844,30.9225,30.8341,30.8832,13600.0
2008-07-29 14:30:00,31.47,31.5,31.32,31.34,25600.0,30.893,30.9225,30.7458,30.7654,25600.0
2008-07-29 14:35:00,31.36,31.42,31.33,31.33,21000.0,30.7851,30.844,30.7556,30.7556,21000.0
2008-07-29 14:40:00,31.34,31.38,31.27,31.29,31700.0,30.7654,30.8047,30.6967,30.7163,31700.0
2008-07-29 14:45:00,31.29,31.31,31.26,31.29,35500.0,30.7163,30.736,30.6869,30.7163,35500.0
2008-07-29 14:50:00,31.3,31.39,31.29,31.39,37900.0,30.7262,30.8145,30.7163,30.8145,37900.0
2008-07-29 14:55:00,31.39,31.42,31.28,31.37,26200.0,30.8145,30.844,30.7065,30.7949,26200.0
2008-07-29 15:00:00,31.37,31.37,31.28,31.32,25100.0,30.7949,30.7949,30.7065,30.7458,25100.0
2008-07-29 15:05:00,31.33,31.48,31.33,31.47,24200.0,30.7556,30.9029,30.7556,30.893,24200.0
2008-07-29 15:10:00,31.47,31.56,31.46,31.54,51000.0,30.893,30.9814,30.8832,30.9618,51000.0
2008-07-29 15:15:00,31.54,31.64,31.51,31.58,42600.0,30.9618,31.0599,30.9323,31.001,42600.0
2008-07-29 15:20:00,31.58,31.75,31.56,31.67,43300.0,31.001,31.1679,30.9814,31.0894,43300.0
2008-07-29 15:25:00,31.67,31.81,31.65,31.69,70000.0,31.0894,31.2268,31.0697,31.109,70000.0
2008-07-29 15:30:00,31.69,31.74,31.58,31.72,43400.0,31.109,31.1581,31.001,31.1385,43400.0
2008-07-29 15:35:00,31.72,31.79,31.72,31.78,26300.0,31.1385,31.2072,31.1385,31.1974,26300.0
2008-07-29 15:40:00,31.78,31.81,31.72,31.75,49100.0,31.1974,31.2268,31.1385,31.1679,49100.0
2008-07-29 15:45:00,31.75,31.82,31.7,31.7,50700.0,31.1679,31.2366,31.1188,31.1188,50700.0
2008-07-29 15:50:00,31.71,31.81,31.71,31.81,50500.0,31.1286,31.2268,31.1286,31.2268,50500.0
2008-07-29 15:55:00,31.8,31.9,31.78,31.9,65000.0,31.217,31.3152,31.1974,31.3152,65000.0
2008-07-30 09:30:00,32.07,32.16,31.55,32.11,22600.0,31.482,31.5704,30.9716,31.5213,22600.0
2008-07-30 09:35:00,32.09,32.27,31.93,32.06,24400.0,31.5017,31.6784,31.3446,31.4722,24400.0
2008-07-30 09:40:00,32.08,32.12,31.86,31.88,21700.0,31.4919,31.5311,31.2759,31.2955,21700.0
2008-07-30 09:45:00,31.89,31.89,31.72,31.8,35400.0,31.3053,31.3053,31.1385,31.217,35400.0
2008-07-30 09:50:00,31.83,31.9,31.67,31.76,37400.0,31.2464,31.3152,31.0894,31.1777,37400.0
2008-07-30 09:55:00,31.77,31.78,31.27,31.54,103000.0,31.1875,31.1974,30.6967,30.9618,103000.0
2008-07-30 10:00:00,31.56,31.72,31.55,31.62,11400.0,30.9814,31.1385,30.9716,31.0403,11400.0
2008-07-30 10:05:00,31.64,31.65,31.53,31.6,26200.0,31.0599,31.0697,30.9519,31.0207,26200.0
2008-07-30 10:10:00,31.59,31.75,31.55,31.73,29100.0,31.0108,31.1679,30.9716,31.1483,29100.0
2008-07-30 10:15:00,31.74,31.79,31.62,31.73,20500.0,31.1581,31.2072,31.0403,31.1483,20500.0
2008-07-30 10:20:00,31.75,31.77,31.58,31.7,17200.0,31.1679,31.1875,31.001,31.1188,17200.0
2008-07-30 10:25:00,31.7,31.73,31.56,31.57,45600.0,31.1188,31.1483,30.9814,30.9912,45600.0
2008-07-30 10:30:00,31.59,31.62,31.56,31.6,17200.0,31.0108,31.0403,30.9814,31.0207,17200.0
2008-07-30 10:35:00,31.6,31.72,31.58,31.66,35900.0,31.0207,31.1385,31.001,31.0796,35900.0
2008-07-30 10:40:00,31.64,31.67,31.58,31.67,8000.0,31.0599,31.0894,31.001,31.0894,8000.0
2008-07-30 10:45:00,31.65,31.8,31.65,31.7,9400.0,31.0697,31.217,31.0697,31.1188,9400.0
2008-07-30 10:50:00,31.7,31.73,31.52,31.55,9800.0,31.1188,31.1483,30.9421,30.9716,9800.0
2008-07-30 10:55:00,31.55,31.56,31.51,31.52,7100.0,30.9716,30.9814,30.9323,30.9421,7100.0
2008-07-30 11:00:00,31.54,31.63,31.54,31.63,4100.0,30.9618,31.0501,30.9618,31.0501,4100.0
2008-07-30 11:05:00,31.63,31.7,31.61,31.69,15000.0,31.0501,31.1188,31.0305,31.109,15000.0
2008-07-30 11:10:00,31.69,31.7,31.59,31.62,18600.0,31.109,31.1188,31.0108,31.0403,18600.0
2008-07-30 11:15:00,31.63,31.66,31.5,31.52,12600.0,31.0501,31.0796,30.9225,30.9421,12600.0
2008-07-30 11:20:00,31.53,31.54,31.49,31.5,51900.0,30.9519,30.9618,30.9127,30.9225,51900.0
2008-07-30 11:25:00,31.5,31.54,31.49,31.52,21100.0,30.9225,30.9618,30.9127,30.9421,21100.0
2008-07-30 11:30:00,31.52,31.53,31.47,31.47,10100.0,30.9421,30.9519,30.893,30.893,10100.0
2008-07-30 11:35:00,31.47,31.56,31.47,31.55,11000.0,30.893,30.9814,30.893,30.9716,11000.0
2008-07-30 11:40:00,31.54,31.56,31.5,31.54,12400.0,30.9618,30.9814,30.9225,30.9618,12400.0
2008-07-30 11:45:00,31.53,31.57,31.5,31.56,11100.0,30.9519,30.9912,30.9225,30.9814,11100.0
2008-07-30 11:50:00,31.55,31.6,31.55,31.6,5000.0,30.9716,31.0207,30.9716,31.0207,5000.0
2008-07-30 11:55:00,31.59,31.61,31.53,31.59,7300.0,31.0108,31.0305,30.9519,31.0108,7300.0
2008-07-30 12:00:00,31.59,31.61,31.54,31.61,9100.0,31.0108,31.0305,30.9618,31.0305,9100.0
2008-07-30 12:05:00,31.6,31.62,31.5,31.51,19700.0,31.0207,31.0403,30.9225,30.9323,19700.0
2008-07-30 12:10:00,31.52,31.58,31.4,31.44,70600.0,30.9421,31.001,30.8243,30.8636,70600.0
2008-07-30 12:15:00,31.42,31.45,31.35,31.4,26600.0,30.844,30.8734,30.7752,30.8243,26600.0
2008-07-30 12:20:00,31.4,31.41,31.37,31.37,26500.0,30.8243,30.8341,30.7949,30.7949,26500.0
2008-07-30 12:25:00,31.37,31.39,31.28,31.34,34000.0,30.7949,30.8145,30.7065,30.7654,34000.0
2008-07-30 12:30:00,31.33,31.33,31.21,31.25,30000.0,30.7556,30.7556,30.6378,30.6771,30000.0
2008-07-30 12:35:00,31.24,31.29,31.06,31.11,26600.0,30.6673,30.7163,30.4906,30.5396,26600.0
2008-07-30 12:40:00,31.1,31.1,31.01,31.04,19000.0,30.5298,30.5298,30.4415,30.4709,19000.0
2008-07-30 12:45:00,31.01,31.05,30.93,31.02,31500.0,30.4415,30.4807,30.3629,30.4513,31500.0
2008-07-30 12:50:00,31.03,31.07,31.03,31.05,10100.0,30.4611,30.5004,30.4611,30.4807,10100.0
2008-07-30 12:55:00,31.05,31.11,31.05,31.09,8000.0,30.4807,30.5396,30.4807,30.52,8000.0
2008-07-30 13:00:00,31.09,31.14,31.07,31.08,12300.0,30.52,30.5691,30.5004,30.5102,12300.0
2008-07-30 13:05:00,31.07,31.16,31.05,31.15,19500.0,30.5004,30.5887,30.4807,30.5789,19500.0
2008-07-30 13:10:00,31.15,31.29,31.13,31.29,32600.0,30.5789,30.7163,30.5593,30.7163,32600.0
2008-07-30 13:15:00,31.28,31.32,31.27,31.29,22000.0,30.7065,30.7458,30.6967,30.7163,22000.0
2008-07-30 13:20:00,31.27,31.29,31.21,31.26,27200.0,30.6967,30.7163,30.6378,30.6869,27200.0
2008-07-30 13:25:00,31.25,31.35,31.25,31.33,24700.0,30.6771,30.7752,30.6771,30.7556,24700.0
2008-07-30 13:30:00,31.33,31.35,31.27,31.27,20700.0,30.7556,30.7752,30.6967,30.6967,20700.0
2008-07-30 13:35:00,31.27,31.32,31.22,31.24,32200.0,30.6967,30.7458,30.6476,30.6673,32200.0
2008-07-30 13:40:00,31.23,31.36,31.23,31.33,28800.0,30.6574,30.7851,30.6574,30.7556,28800.0
2008-07-30 13:45:00,31.33,31.35,31.16,31.18,29200.0,30.7556,30.7752,30.5887,30.6084,29200.0
2008-07-30 13:50:00,31.18,31.27,31.16,31.21,40300.0,30.6084,30.6967,30.5887,30.6378,40300.0
2008-07-30 13:55:00,31.21,31.25,31.2,31.2,26200.0,30.6378,30.6771,30.628,30.628,26200.0
2008-07-30 14:00:00,31.22,31.31,31.2,31.23,30800.0,30.6476,30.736,30.628,30.6574,30800.0
2008-07-30 14:05:00,31.22,31.25,31.16,31.24,41700.0,30.6476,30.6771,30.5887,30.6673,41700.0
2008-07-30 14:10:00,31.23,31.33,31.22,31.29,9900.0,30.6574,30.7556,30.6476,30.7163,9900.0
2008-07-30 14:15:00,31.28,31.3,31.11,31.11,37400.0,30.7065,30.7262,30.5396,30.5396,37400.0
2008-07-30 14:20:00,31.12,31.24,31.12,31.23,13000.0,30.5495,30.6673,30.5495,30.6574,13000.0
2008-07-30 14:25:00,31.24,31.4,31.24,31.38,11200.0,30.6673,30.8243,30.6673,30.8047,11200.0
2008-07-30 14:30:00,31.37,31.45,31.33,31.4,22100.0,30.7949,30.8734,30.7556,30.8243,22100.0
2008-07-30 14:35:00,31.4,31.43,31.35,31.36,26000.0,30.8243,30.8538,30.7752,30.7851,26000.0
2008-07-30 14:40:00,31.35,31.45,31.35,31.45,17500.0,30.7752,30.8734,30.7752,30.8734,17500.0
2008-07-30 14:45:00,31.43,31.49,31.43,31.47,16600.0,30.8538,30.9127,30.8538,30.893,16600.0
2008-07-30 14:50:00,31.48,31.56,31.47,31.52,22500.0,30.9029,30.9814,30.893,30.9421,22500.0
2008-07-30 14:55:00,31.49,31.6,31.47,31.6,24600.0,30.9127,31.0207,30.893,31.0207,24600.0
2008-07-30 15:00:00,31.6,31.72,31.6,31.66,75300.0,31.0207,31.1385,31.0207,31.0796,75300.0
2008-07-30 15:05:00,31.66,31.72,31.6,31.7,60200.0,31.0796,31.1385,31.0207,31.1188,60200.0
2008-07-30 15:10:00,31.67,31.78,31.66,31.76,34900.0,31.0894,31.1974,31.0796,31.1777,34900.0
2008-07-30 15:15:00,31.76,31.79,31.67,31.77,20000.0,31.1777,31.2072,31.0894,31.1875,20000.0
2008-07-30 15:20:00,31.78,31.87,31.76,31.84,20100.0,31.1974,31.2857,31.1777,31.2563,20100.0
2008-07-30 15:25:00,31.83,31.92,31.82,31.92,15300.0,31.2464,31.3348,31.2366,31.3348,15300.0
2008-07-30 15:30:00,31.93,32.06,31.92,32.0,41800.0,31.3446,31.4722,31.3348,31.4133,41800.0
2008-07-30 15:35:00,31.99,32.14,31.92,32.1,33500.0,31.4035,31.5508,31.3348,31.5115,33500.0
2008-07-30 15:40:00,32.11,32.12,31.96,32.09,39200.0,31.5213,31.5311,31.3741,31.5017,39200.0
2008-07-30 15:45:00,32.08,32.1,31.91,31.94,69600.0,31.4919,31.5115,31.325,31.3544,69600.0
2008-07-30 15:50:00,31.94,31.96,31.84,31.93,58000.0,31.3544,31.3741,31.2563,31.3446,58000.0
2008-07-30 15:55:00,31.93,32.0,31.89,31.97,54000.0,31.3446,31.4133,31.3053,31.3839,54000.0
2008-07-31 09:30:00,31.71,31.75,31.29,31.5,21000.0,31.1286,31.1679,30.7163,30.9225,21000.0
2008-07-31 09:35:00,31.63,31.73,31.53,31.62,15100.0,31.0501,31.1483,30.9519,31.0403,15100.0
2008-07-31 09:40:00,31.57,31.6,31.36,31.58,15500.0,30.9912,31.0207,30.7851,31.001,15500.0
2008-07-31 09:45:00,31.64,31.64,31.43,31.52,9800.0,31.0599,31.0599,30.8538,30.9421,9800.0
2008-07-31 09:50:00,31.56,31.77,31.55,31.62,19800.0,30.9814,31.1875,30.9716,31.0403,19800.0
2008-07-31 09:55:00,31.62,31.7,31.44,31.62,22500.0,31.0403,31.1188,30.8636,31.0403,22500.0
2008-07-31 10:00:00,31.57,31.58,31.29,31.38,21800.0,30.9912,31.001,30.7163,30.8047,21800.0
2008-07-31 10:05:00,31.38,31.62,31.38,31.42,18900.0,30.8047,31.0403,30.8047,30.844,18900.0
2008-07-31 10:10:00,31.43,31.56,31.4,31.48,14400.0,30.8538,30.9814,30.8243,30.9029,14400.0
2008-07-31 10:15:00,31.51,31.76,31.51,31.76,24800.0,30.9323,31.1777,30.9323,31.1777,24800.0
2008-07-31 10:20:00,31.75,31.87,31.63,31.72,23300.0,31.1679,31.2857,31.0501,31.1385,23300.0
2008-07-31 10:25:00,31.73,32.08,31.73,32.03,25500.0,31.1483,31.4919,31.1483,31.4428,25500.0
2008-07-31 10:30:00,32.04,32.14,32.0,32.03,27600.0,31.4526,31.5508,31.4133,31.4428,27600.0
2008-07-31 10:35:00,32.03,32.03,31.86,31.94,18800.0,31.4428,31.4428,31.2759,31.3544,18800.0
2008-07-31 10:40:00,31.94,32.1,31.92,32.04,18200.0,31.3544,31.5115,31.3348,31.4526,18200.0
2008-07-31 10:45:00,32.03,32.09,31.93,32.01,19200.0,31.4428,31.5017,31.3446,31.4231,19200.0
2008-07-31 10:50:00,32.02,32.07,32.0,32.05,18800.0,31.433,31.482,31.4133,31.4624,18800.0
2008-07-31 10:55:00,32.05,32.1,31.92,31.93,21400.0,31.4624,31.5115,31.3348,31.3446,21400.0
2008-07-31 11:00:00,31.96,31.96,31.82,31.85,23100.0,31.3741,31.3741,31.2366,31.2661,23100.0
2008-07-31 11:05:00,31.83,31.9,31.76,31.82,17500.0,31.2464,31.3152,31.1777,31.2366,17500.0
2008-07-31 11:10:00,31.81,31.84,31.75,31.76,17100.0,31.2268,31.2563,31.1679,31.1777,17100.0
2008-07-31 11:15:00,31.76,31.77,31.73,31.74,17100.0,31.1777,31.1875,31.1483,31.1581,17100.0
2008-07-31 11:20:00,31.73,31.78,31.65,31.7,23300.0,31.1483,31.1974,31.0697,31.1188,23300.0
2008-07-31 11:25:00,31.73,31.73,31.59,31.6,10900.0,31.1483,31.1483,31.0108,31.0207,10900.0
2008-07-31 11:30:00,31.59,31.61,31.47,31.51,12600.0,31.0108,31.0305,30.893,30.9323,12600.0
2008-07-31 11:35:00,31.51,31.55,31.49,31.49,13400.0,30.9323,30.9716,30.9127,30.9127,13400.0
2008-07-31 11:40:00,31.5,31.5,31.35,31.37,20000.0,30.9225,30.9225,30.7752,30.7949,20000.0
2008-07-31 11:45:00,31.36,31.37,31.24,31.25,22600.0,30.7851,30.7949,30.6673,30.6771,22600.0
2008-07-31 11:50:00,31.24,31.32,31.16,31.31,33200.0,30.6673,30.7458,30.5887,30.736,33200.0
2008-07-31 11:55:00,31.33,31.4,31.32,31.38,23200.0,30.7556,30.8243,30.7458,30.8047,23200.0
2008-07-31 12:00:00,31.35,31.41,31.33,31.36,30200.0,30.7752,30.8341,30.7556,30.7851,30200.0
2008-07-31 12:05:00,31.33,31.38,31.23,31.27,44400.0,30.7556,30.8047,30.6574,30.6967,44400.0
2008-07-31 12:10:00,31.27,31.28,31.07,31.09,31200.0,30.6967,30.7065,30.5004,30.52,31200.0
2008-07-31 12:15:00,31.09,31.1,30.95,31.0,67700.0,30.52,30.5298,30.3826,30.4317,67700.0
2008-07-31 12:20:00,31.0,31.05,30.95,31.03,52900.0,30.4317,30.4807,30.3826,30.4611,52900.0
2008-07-31 12:25:00,31.03,31.14,31.03,31.07,40700.0,30.4611,30.5691,30.4611,30.5004,40700.0
2008-07-31 12:30:00,31.05,31.21,31.04,31.19,20200.0,30.4807,30.6378,30.4709,30.6182,20200.0
2008-07-31 12:35:00,31.18,31.3,31.08,31.27,42700.0,30.6084,30.7262,30.5102,30.6967,42700.0
2008-07-31 12:40:00,31.28,31.31,31.18,31.27,14700.0,30.7065,30.736,30.6084,30.6967,14700.0
2008-07-31 12:45:00,31.3,31.31,31.23,31.23,19800.0,30.7262,30.736,30.6574,30.6574,19800.0
2008-07-31 12:50:00,31.27,31.28,31.21,31.21,9500.0,30.6967,30.7065,30.6378,30.6378,9500.0
2008-07-31 12:55:00,31.21,31.21,31.12,31.13,19500.0,30.6378,30.6378,30.5495,30.5593,19500.0
2008-07-31 13:00:00,31.12,31.27,31.11,31.2,28100.0,30.5495,30.6967,30.5396,30.628,28100.0
2008-07-31 13:05:00,31.2,31.2,31.1,31.15,26900.0,30.628,30.628,30.5298,30.5789,26900.0
2008-07-31 13:10:00,31.15,31.26,31.13,31.25,22100.0,30.5789,30.6869,30.5593,30.6771,22100.0
2008-07-31 13:15:00,31.25,31.31,31.21,31.21,17300.0,30.6771,30.736,30.6378,30.6378,17300.0
2008-07-31 13:20:00,31.24,31.3,31.24,31.27,16400.0,30.6673,30.7262,30.6673,30.6967,16400.0
2008-07-31 13:25:00,31.26,31.27,31.22,31.26,17900.0,30.6869,30.6967,30.6476,30.6869,17900.0
2008-07-31 13:30:00,31.27,31.34,31.23,31.23,23700.0,30.6967,30.7654,30.6574,30.6574,23700.0
2008-07-31 13:35:00,31.23,31.25,31.13,31.15,37800.0,30.6574,30.6771,30.5593,30.5789,37800.0
2008-07-31 13:40:00,31.15,31.2,31.13,31.19,36500.0,30.5789,30.628,30.5593,30.6182,36500.0
2008-07-31 13:45:00,31.19,31.2,31.14,31.15,21800.0,30.6182,30.628,30.5691,30.5789,21800.0
2008-07-31 13:50:00,31.16,31.17,31.1,31.1,27600.0,30.5887,30.5985,30.5298,30.5298,27600.0
2008-07-31 13:55:00,31.11,31.12,30.97,31.01,71400.0,30.5396,30.5495,30.4022,30.4415,71400.0
2008-07-31 14:00:00,31.01,31.02,30.98,31.02,69000.0,30.4415,30.4513,30.412,30.4513,69000.0
2008-07-31 14:05:00,31.01,31.06,30.96,31.01,27500.0,30.4415,30.4906,30.3924,30.4415,27500.0
2008-07-31 14:10:00,31.03,31.08,30.96,31.05,14600.0,30.4611,30.5102,30.3924,30.4807,14600.0
2008-07-31 14:15:00,31.07,31.17,31.05,31.14,38600.0,30.5004,30.5985,30.4807,30.5691,38600.0
2008-07-31 14:20:00,31.17,31.17,31.03,31.04,15400.0,30.5985,30.5985,30.4611,30.4709,15400.0
2008-07-31 14:25:00,31.04,31.05,31.0,31.04,12500.0,30.4709,30.4807,30.4317,30.4709,12500.0
2008-07-31 14:30:00,31.04,31.18,31.04,31.15,20400.0,30.4709,30.6084,30.4709,30.5789,20400.0
2008-07-31 14:35:00,31.16,31.29,31.13,31.27,37900.0,30.5887,30.7163,30.5593,30.6967,37900.0
2008-07-31 14:40:00,31.25,31.36,31.24,31.34,20900.0,30.6771,30.7851,30.6673,30.7654,20900.0
2008-07-31 14:45:00,31.34,31.41,31.3,31.38,38900.0,30.7654,30.8341,30.7262,30.8047,38900.0
2008-07-31 14:50:00,31.38,31.41,31.37,31.37,25000.0,30.8047,30.8341,30.7949,30.7949,25000.0
2008-07-31 14:55:00,31.37,31.43,31.35,31.43,31000.0,30.7949,30.8538,30.7752,30.8538,31000.0
2008-07-31 15:00:00,31.44,31.49,31.31,31.31,40000.0,30.8636,30.9127,30.736,30.736,40000.0
2008-07-31 15:05:00,31.32,31.38,31.26,31.28,25400.0,30.7458,30.8047,30.6869,30.7065,25400.0
2008-07-31 15:10:00,31.29,31.36,31.29,31.36,13400.0,30.7163,30.7851,30.7163,30.7851,13400.0
2008-07-31 15:15:00,31.37,31.37,31.25,31.28,41600.0,30.7949,30.7949,30.6771,30.7065,41600.0
2008-07-31 15:20:00,31.28,31.29,31.14,31.17,31200.0,30.7065,30.7163,30.5691,30.5985,31200.0
2008-07-31 15:25:00,31.16,31.28,31.15,31.18,21700.0,30.5887,30.7065,30.5789,30.6084,21700.0
2008-07-31 15:30:00,31.2,31.2,31.09,31.09,31900.0,30.628,30.628,30.52,30.52,31900.0
2008-07-31 15:35:00,31.09,31.17,31.05,31.05,42700.0,30.52,30.5985,30.4807,30.4807,42700.0
2008-07-31 15:40:00,31.05,31.19,30.97,30.99,63000.0,30.4807,30.6182,30.4022,30.4218,63000.0
2008-07-31 15:45:00,31.0,31.0,30.9,30.93,47300.0,30.4317,30.4317,30.3335,30.3629,47300.0
2008-07-31 15:50:00,30.96,31.08,30.91,30.94,72700.0,30.3924,30.5102,30.3433,30.3728,72700.0
2008-07-31 15:55:00,30.94,31.0,30.88,30.9,73000.0,30.3728,30.4317,30.3139,30.3335,73000.0
2008-08-01 09:30:00,31.5,31.68,31.31,31.44,43700.0,30.9225,31.0992,30.736,30.8636,43700.0
2008-08-01 09:35:00,31.44,31.44,31.23,31.29,18100.0,30.8636,30.8636,30.6574,30.7163,18100.0
2008-08-01 09:40:00,31.34,31.34,31.01,31.06,14800.0,30.7654,30.7654,30.4415,30.4906,14800.0
2008-08-01 09:45:00,31.04,31.14,30.75,30.75,40000.0,30.4709,30.5691,30.1862,30.1862,40000.0
2008-08-01 09:50:00,30.75,30.75,30.5,30.62,29300.0,30.1862,30.1862,29.9408,30.0586,29300.0
2008-08-01 09:55:00,30.62,30.71,30.52,30.71,20300.0,30.0586,30.147,29.9605,30.147,20300.0
2008-08-01 10:00:00,30.78,30.86,30.42,30.7,45200.0,30.2157,30.2942,29.8623,30.1372,45200.0
2008-08-01 10:05:00,30.73,30.73,30.35,30.59,20700.0,30.1666,30.1666,29.7936,30.0292,20700.0
2008-08-01 10:10:00,30.59,30.66,30.39,30.48,14500.0,30.0292,30.0979,29.8328,29.9212,14500.0
2008-08-01 10:15:00,30.46,30.53,30.44,30.47,12900.0,29.9016,29.9703,29.8819,29.9114,12900.0
2008-08-01 10:20:00,30.5,30.6,30.4,30.4,18100.0,29.9408,30.039,29.8427,29.8427,18100.0
2008-08-01 10:25:00,30.43,30.67,30.43,30.56,14700.0,29.8721,30.1077,29.8721,29.9997,14700.0
2008-08-01 10:30:00,30.56,30.66,30.52,30.66,26100.0,29.9997,30.0979,29.9605,30.0979,26100.0
2008-08-01 10:35:00,30.69,30.8,30.52,30.8,13100.0,30.1273,30.2353,29.9605,30.2353,13100.0
2008-08-01 10:40:00,30.78,30.94,30.73,30.85,33900.0,30.2157,30.3728,30.1666,30.2844,33900.0
2008-08-01 10:45:00,30.86,31.21,30.85,31.17,31400.0,30.2942,30.6378,30.2844,30.5985,31400.0
2008-08-01 10:50:00,31.17,31.23,30.98,31.07,32900.0,30.5985,30.6574,30.412,30.5004,32900.0
2008-08-01 10:55:00,31.06,31.07,30.92,31.05,31100.0,30.4906,30.5004,30.3531,30.4807,31100.0
2008-08-01 11:00:00,31.07,31.08,30.99,31.01,26400.0,30.5004,30.5102,30.4218,30.4415,26400.0
2008-08-01 11:05:00,31.0,31.05,30.95,30.96,26900.0,30.4317,30.4807,30.3826,30.3924,26900.0
2008-08-01 11:10:00,30.95,31.03,30.9,30.94,18900.0,30.3826,30.4611,30.3335,30.3728,18900.0
2008-08-01 11:15:00,30.92,30.96,30.83,30.94,8100.0,30.3531,30.3924,30.2648,30.3728,8100.0
2008-08-01 11:20:00,30.93,30.93,30.78,30.85,8900.0,30.3629,30.3629,30.2157,30.2844,8900.0
2008-08-01 11:25:00,30.84,31.03,30.83,30.95,26800.0,30.2746,30.4611,30.2648,30.3826,26800.0
2008-08-01 11:30:00,30.97,31.22,30.94,31.19,32100.0,30.4022,30.6476,30.3728,30.6182,32100.0
2008-08-01 11:35:00,31.21,31.33,31.17,31.3,19900.0,30.6378,30.7556,30.5985,30.7262,19900.0
2008-08-01 11:40:00,31.31,31.31,31.16,31.27,20000.0,30.736,30.736,30.5887,30.6967,20000.0
2008-08-01 11:45:00,31.26,31.27,31.14,31.22,12700.0,30.6869,30.6967,30.5691,30.6476,12700.0
2008-08-01 11:50:00,31.22,31.28,31.12,31.18,7600.0,30.6476,30.7065,30.5495,30.6084,7600.0
2008-08-01 11:55:00,31.16,31.23,31.1,31.2,16100.0,30.5887,30.6574,30.5298,30.628,16100.0
2008-08-01 12:00:00,31.17,31.17,31.01,31.09,19100.0,30.5985,30.5985,30.4415,30.52,19100.0
2008-08-01 12:05:00,31.09,31.14,31.02,31.08,18200.0,30.52,30.5691,30.4513,30.5102,18200.0
2008-08-01 12:10:00,31.08,31.18,31.07,31.09,34900.0,30.5102,30.6084,30.5004,30.52,34900.0
2008-08-01 12:15:00,31.09,31.24,31.08,31.16,63700.0,30.52,30.6673,30.5102,30.5887,63700.0
2008-08-01 12:20:00,31.14,31.28,31.11,31.28,13800.0,30.5691,30.7065,30.5396,30.7065,13800.0
2008-08-01 12:25:00,31.26,31.33,31.24,31.26,8800.0,30.6869,30.7556,30.6673,30.6869,8800.0
2008-08-01 12:30:00,31.26,31.27,31.03,31.05,26600.0,30.6869,30.6967,30.4611,30.4807,26600.0
2008-08-01 12:35:00,31.05,31.07,30.94,30.94,13700.0,30.4807,30.5004,30.3728,30.3728,13700.0
2008-08-01 12:40:00,30.94,31.02,30.91,30.94,12400.0,30.3728,30.4513,30.3433,30.3728,12400.0
2008-08-01 12:45:00,30.92,30.98,30.9,30.97,4600.0,30.3531,30.412,30.3335,30.4022,4600.0
2008-08-01 12:50:00,30.98,31.02,30.77,30.8,16800.0,30.412,30.4513,30.2059,30.2353,16800.0
2008-08-01 12:55:00,30.77,30.88,30.75,30.75,13400.0,30.2059,30.3139,30.1862,30.1862,13400.0
2008-08-01 13:00:00,30.79,30.96,30.79,30.91,8100.0,30.2255,30.3924,30.2255,30.3433,8100.0
2008-08-01 13:05:00,30.92,31.0,30.9,30.97,7800.0,30.3531,30.4317,30.3335,30.4022,7800.0
2008-08-01 13:10:00,30.97,31.09,30.97,31.03,11500.0,30.4022,30.52,30.4022,30.4611,11500.0
2008-08-01 13:15:00,31.04,31.14,31.02,31.14,13400.0,30.4709,30.5691,30.4513,30.5691,13400.0
2008-08-01 13:20:00,31.12,31.16,31.06,31.06,10700.0,30.5495,30.5887,30.4906,30.4906,10700.0
2008-08-01 13:25:00,31.05,31.19,31.04,31.17,11800.0,30.4807,30.6182,30.4709,30.5985,11800.0
2008-08-01 13:30:00,31.17,31.25,31.15,31.25,9700.0,30.5985,30.6771,30.5789,30.6771,9700.0
2008-08-01 13:35:00,31.25,31.32,31.19,31.3,19100.0,30.6771,30.7458,30.6182,30.7262,19100.0
2008-08-01 13:40:00,31.3,31.36,31.22,31.26,8300.0,30.7262,30.7851,30.6476,30.6869,8300.0
2008-08-01 13:45:00,31.26,31.37,31.22,31.34,17900.0,30.6869,30.7949,30.6476,30.7654,17900.0
2008-08-01 13:50:00,31.34,31.36,31.26,31.31,11400.0,30.7654,30.7851,30.6869,30.736,11400.0
2008-08-01 13:55:00,31.31,31.35,31.24,31.27,12600.0,30.736,30.7752,30.6673,30.6967,12600.0
2008-08-01 14:00:00,31.25,31.33,31.12,31.12,48300.0,30.6771,30.7556,30.5495,30.5495,48300.0
2008-08-01 14:05:00,31.12,31.19,31.07,31.13,20400.0,30.5495,30.6182,30.5004,30.5593,20400.0
2008-08-01 14:10:00,31.13,31.25,31.12,31.13,29800.0,30.5593,30.6771,30.5495,30.5593,29800.0
2008-08-01 14:15:00,31.12,31.2,31.0,31.07,29600.0,30.5495,30.628,30.4317,30.5004,29600.0
2008-08-01 14:20:00,31.05,31.07,30.93,30.93,8100.0,30.4807,30.5004,30.3629,30.3629,8100.0
2008-08-01 14:25:00,30.93,30.98,30.92,30.98,7200.0,30.3629,30.412,30.3531,30.412,7200.0
2008-08-01 14:30:00,30.95,30.97,30.88,30.95,12400.0,30.3826,30.4022,30.3139,30.3826,12400.0
2008-08-01 14:35:00,30.92,30.95,30.88,30.9,9700.0,30.3531,30.3826,30.3139,30.3335,9700.0
2008-08-01 14:40:00,30.89,31.02,30.82,31.02,13900.0,30.3237,30.4513,30.255,30.4513,13900.0
2008-08-01 14:45:00,31.02,31.04,30.91,31.02,23700.0,30.4513,30.4709,30.3433,30.4513,23700.0
2008-08-01 14:50:00,31.0,31.05,30.97,31.04,17900.0,30.4317,30.4807,30.4022,30.4709,17900.0
2008-08-01 14:55:00,31.05,31.09,31.01,31.08,13600.0,30.4807,30.52,30.4415,30.5102,13600.0
2008-08-01 15:00:00,31.08,31.14,30.9,30.92,30700.0,30.5102,30.5691,30.3335,30.3531,30700.0
2008-08-01 15:05:00,30.91,30.98,30.81,30.97,29000.0,30.3433,30.412,30.2451,30.4022,29000.0
2008-08-01 15:10:00,30.97,31.09,30.96,31.01,17900.0,30.4022,30.52,30.3924,30.4415,17900.0
2008-08-01 15:15:00,31.03,31.12,31.0,31.06,18500.0,30.4611,30.5495,30.4317,30.4906,18500.0
2008-08-01 15:20:00,31.04,31.13,31.02,31.11,11900.0,30.4709,30.5593,30.4513,30.5396,11900.0
2008-08-01 15:25:00,31.12,31.14,31.06,31.09,12400.0,30.5495,30.5691,30.4906,30.52,12400.0
2008-08-01 15:30:00,31.08,31.23,31.01,31.2,56300.0,30.5102,30.6574,30.4415,30.628,56300.0
2008-08-01 15:35:00,31.2,31.36,31.2,31.36,57400.0,30.628,30.7851,30.628,30.7851,57400.0
2008-08-01 15:40:00,31.36,31.6,31.31,31.38,229200.0,30.7851,31.0207,30.736,30.8047,229200.0
2008-08-01 15:45:00,31.38,31.63,31.38,31.48,257700.0,30.8047,31.0501,30.8047,30.9029,257700.0
2008-08-01 15:50:00,31.46,31.5,31.27,31.42,87800.0,30.8832,30.9225,30.6967,30.844,87800.0
2008-08-01 15:55:00,31.42,31.42,31.17,31.28,65500.0,30.844,30.844,30.5985,30.7065,65500.0
2008-08-04 09:30:00,31.32,31.55,31.07,31.07,10000.0,30.7458,30.9716,30.5004,30.5004,10000.0
2008-08-04 09:35:00,31.03,31.03,30.68,30.74,31600.0,30.4611,30.4611,30.1175,30.1764,31600.0
2008-08-04 09:40:00,30.79,30.83,30.55,30.68,15300.0,30.2255,30.2648,29.9899,30.1175,15300.0
2008-08-04 09:45:00,30.68,30.87,30.61,30.62,15500.0,30.1175,30.304,30.0488,30.0586,15500.0
2008-08-04 09:50:00,30.62,30.77,30.59,30.63,18400.0,30.0586,30.2059,30.0292,30.0684,18400.0
2008-08-04 09:55:00,30.62,30.62,30.52,30.57,16600.0,30.0586,30.0586,29.9605,30.0095,16600.0
2008-08-04 10:00:00,30.57,30.6,30.52,30.55,27000.0,30.0095,30.039,29.9605,29.9899,27000.0
2008-08-04 10:05:00,30.54,30.61,30.52,30.54,22900.0,29.9801,30.0488,29.9605,29.9801,22900.0
2008-08-04 10:10:00,30.53,30.55,30.48,30.49,36000.0,29.9703,29.9899,29.9212,29.931,36000.0
2008-08-04 10:15:00,30.48,30.52,30.46,30.48,31500.0,29.9212,29.9605,29.9016,29.9212,31500.0
2008-08-04 10:20:00,30.48,30.58,30.47,30.49,28300.0,29.9212,30.0194,29.9114,29.931,28300.0
2008-08-04 10:25:00,30.47,30.54,30.47,30.49,10600.0,29.9114,29.9801,29.9114,29.931,10600.0
2008-08-04 10:30:00,30.49,30.53,30.46,30.46,38600.0,29.931,29.9703,29.9016,29.9016,38600.0
2008-08-04 10:35:00,30.45,30.49,30.35,30.35,30600.0,29.8917,29.931,29.7936,29.7936,30600.0
2008-08-04 10:40:00,30.35,30.41,30.25,30.25,22100.0,29.7936,29.8525,29.6954,29.6954,22100.0
2008-08-04 10:45:00,30.26,30.31,30.03,30.12,48500.0,29.7052,29.7543,29.4794,29.5678,48500.0
2008-08-04 10:50:00,30.14,30.17,30.01,30.04,16000.0,29.5874,29.6169,29.4598,29.4893,16000.0
2008-08-04 10:55:00,30.04,30.05,29.99,30.0,34600.0,29.4893,29.4991,29.4402,29.45,34600.0
2008-08-04 11:00:00,30.0,30.0,29.94,29.96,59600.0,29.45,29.45,29.3911,29.4107,59600.0
2008-08-04 11:05:00,29.96,29.96,29.87,29.92,49600.0,29.4107,29.4107,29.3224,29.3715,49600.0
2008-08-04 11:10:00,29.96,29.96,29.85,29.9,45800.0,29.4107,29.4107,29.3027,29.3518,45800.0
2008-08-04 11:15:00,29.9,29.93,29.8,29.86,31200.0,29.3518,29.3813,29.2537,29.3126,31200.0
2008-08-04 11:20:00,29.88,29.88,29.79,29.8,24400.0,29.3322,29.3322,29.2438,29.2537,24400.0
2008-08-04 11:25:00,29.8,29.82,29.75,29.79,24500.0,29.2537,29.2733,29.2046,29.2438,24500.0
2008-08-04 11:30:00,29.77,29.89,29.71,29.89,22300.0,29.2242,29.342,29.1653,29.342,22300.0
2008-08-04 11:35:00,29.87,29.89,29.73,29.8,30600.0,29.3224,29.342,29.1849,29.2537,30600.0
2008-08-04 11:40:00,29.76,29.84,29.72,29.84,36800.0,29.2144,29.2929,29.1751,29.2929,36800.0
2008-08-04 11:45:00,29.83,29.84,29.5,29.55,107600.0,29.2831,29.2929,28.9592,29.0082,107600.0
2008-08-04 11:50:00,29.57,29.64,29.45,29.47,37600.0,29.0279,29.0966,28.9101,28.9297,37600.0
2008-08-04 11:55:00,29.47,29.64,29.45,29.64,21600.0,28.9297,29.0966,28.9101,29.0966,21600.0
2008-08-04 12:00:00,29.64,29.7,29.63,29.65,17300.0,29.0966,29.1555,29.0868,29.1064,17300.0
2008-08-04 12:05:00,29.63,29.68,29.56,29.64,54200.0,29.0868,29.1359,29.0181,29.0966,54200.0
2008-08-04 12:10:00,29.63,29.67,29.49,29.53,65200.0,29.0868,29.126,28.9493,28.9886,65200.0
2008-08-04 12:15:00,29.54,29.57,29.43,29.43,26700.0,28.9984,29.0279,28.8904,28.8904,26700.0
2008-08-04 12:20:00,29.45,29.46,29.26,29.35,57000.0,28.9101,28.9199,28.7236,28.8119,57000.0
2008-08-04 12:25:00,29.35,29.51,29.33,29.5,44800.0,28.8119,28.969,28.7923,28.9592,44800.0
2008-08-04 12:30:00,29.5,29.51,29.33,29.34,35000.0,28.9592,28.969,28.7923,28.8021,35000.0
2008-08-04 12:35:00,29.34,29.34,29.25,29.28,21100.0,28.8021,28.8021,28.7137,28.7432,21100.0
2008-08-04 12:40:00,29.28,29.3,29.23,29.25,20800.0,28.7432,28.7628,28.6941,28.7137,20800.0
2008-08-04 12:45:00,29.24,29.25,29.2,29.2,28400.0,28.7039,28.7137,28.6647,28.6647,28400.0
2008-08-04 12:50:00,29.21,29.21,29.09,29.13,47400.0,28.6745,28.6745,28.5567,28.5959,47400.0
2008-08-04 12:55:00,29.14,29.29,29.14,29.27,12700.0,28.6058,28.753,28.6058,28.7334,12700.0
2008-08-04 13:00:00,29.25,29.3,29.25,29.28,43900.0,28.7137,28.7628,28.7137,28.7432,43900.0
2008-08-04 13:05:00,29.28,29.36,29.28,29.35,36000.0,28.7432,28.8217,28.7432,28.8119,36000.0
2008-08-04 13:10:00,29.35,29.4,29.34,29.39,11400.0,28.8119,28.861,28.8021,28.8512,11400.0
2008-08-04 13:15:00,29.4,29.48,29.37,29.47,15000.0,28.861,28.9395,28.8315,28.9297,15000.0
2008-08-04 13:20:00,29.47,29.51,29.38,29.49,40000.0,28.9297,28.969,28.8414,28.9493,40000.0
2008-08-04 13:25:00,29.49,29.49,29.46,29.48,11200.0,28.9493,28.9493,28.9199,28.9395,11200.0
2008-08-04 13:30:00,29.47,29.58,29.46,29.49,44500.0,28.9297,29.0377,28.9199,28.9493,44500.0
2008-08-04 13:35:00,29.49,29.52,29.47,29.49,19400.0,28.9493,28.9788,28.9297,28.9493,19400.0
2008-08-04 13:40:00,29.49,29.65,29.49,29.61,24500.0,28.9493,29.1064,28.9493,29.0671,24500.0
2008-08-04 13:45:00,29.61,29.63,29.56,29.6,25200.0,29.0671,29.0868,29.0181,29.0573,25200.0
2008-08-04 13:50:00,29.59,29.65,29.56,29.57,20500.0,29.0475,29.1064,29.0181,29.0279,20500.0
2008-08-04 13:55:00,29.56,29.71,29.55,29.68,23600.0,29.0181,29.1653,29.0082,29.1359,23600.0
2008-08-04 14:00:00,29.68,29.69,29.58,29.65,27700.0,29.1359,29.1457,29.0377,29.1064,27700.0
2008-08-04 14:05:00,29.66,29.71,29.55,29.56,14900.0,29.1162,29.1653,29.0082,29.0181,14900.0
2008-08-04 14:10:00,29.55,29.62,29.55,29.6,10700.0,29.0082,29.077,29.0082,29.0573,10700.0
2008-08-04 14:15:00,29.59,29.61,29.55,29.6,12600.0,29.0475,29.0671,29.0082,29.0573,12600.0
2008-08-04 14:20:00,29.61,29.7,29.59,29.69,25700.0,29.0671,29.1555,29.0475,29.1457,25700.0
2008-08-04 14:25:00,29.68,29.77,29.66,29.73,53800.0,29.1359,29.2242,29.1162,29.1849,53800.0
2008-08-04 14:30:00,29.72,29.78,29.68,29.69,16200.0,29.1751,29.234,29.1359,29.1457,16200.0
2008-08-04 14:35:00,29.68,29.71,29.6,29.62,13900.0,29.1359,29.1653,29.0573,29.077,13900.0
2008-08-04 14:40:00,29.63,29.73,29.61,29.69,19300.0,29.0868,29.1849,29.0671,29.1457,19300.0
2008-08-04 14:45:00,29.69,29.77,29.69,29.71,20500.0,29.1457,29.2242,29.1457,29.1653,20500.0
2008-08-04 14:50:00,29.72,29.73,29.64,29.65,12200.0,29.1751,29.1849,29.0966,29.1064,12200.0
2008-08-04 14:55:00,29.64,29.78,29.61,29.77,51900.0,29.0966,29.234,29.0671,29.2242,51900.0
2008-08-04 15:00:00,29.75,29.83,29.69,29.83,48400.0,29.2046,29.2831,29.1457,29.2831,48400.0
2008-08-04 15:05:00,29.82,29.82,29.72,29.75,74100.0,29.2733,29.2733,29.1751,29.2046,74100.0
2008-08-04 15:10:00,29.74,29.76,29.67,29.7,42900.0,29.1948,29.2144,29.126,29.1555,42900.0
2008-08-04 15:15:00,29.69,29.71,29.66,29.69,21500.0,29.1457,29.1653,29.1162,29.1457,21500.0
2008-08-04 15:20:00,29.71,29.71,29.5,29.5,70100.0,29.1653,29.1653,28.9592,28.9592,70100.0
2008-08-04 15:25:00,29.5,29.51,29.4,29.4,50300.0,28.9592,28.969,28.861,28.861,50300.0
2008-08-04 15:30:00,29.4,29.42,29.37,29.4,60000.0,28.861,28.8806,28.8315,28.861,60000.0
2008-08-04 15:35:00,29.4,29.49,29.39,29.4,85500.0,28.861,28.9493,28.8512,28.861,85500.0
2008-08-04 15:40:00,29.43,29.46,29.34,29.4,82600.0,28.8904,28.9199,28.8021,28.861,82600.0
2008-08-04 15:45:00,29.41,29.49,29.35,29.36,85100.0,28.8708,28.9493,28.8119,28.8217,85100.0
2008-08-04 15:50:00,29.38,29.56,29.36,29.54,86800.0,28.8414,29.0181,28.8217,28.9984,86800.0
2008-08-04 15:55:00,29.54,29.57,29.45,29.54,90400.0,28.9984,29.0279,28.9101,28.9984,90400.0
2008-08-05 09:30:00,29.69,30.19,29.69,29.95,37200.0,29.1457,29.6365,29.1457,29.4009,37200.0
2008-08-05 09:35:00,29.95,30.3,29.83,29.91,45100.0,29.4009,29.7445,29.2831,29.3616,45100.0
2008-08-05 09:40:00,29.9,30.0,29.86,30.0,48000.0,29.3518,29.45,29.3126,29.45,48000.0
2008-08-05 09:45:00,29.98,30.16,29.86,30.13,67300.0,29.4304,29.6071,29.3126,29.5776,67300.0
2008-08-05 09:50:00,30.12,30.48,30.09,30.4,77100.0,29.5678,29.9212,29.5383,29.8427,77100.0
2008-08-05 09:55:00,30.38,30.64,30.35,30.61,44100.0,29.823,30.0783,29.7936,30.0488,44100.0
2008-08-05 10:00:00,30.64,30.78,30.56,30.62,45800.0,30.0783,30.2157,29.9997,30.0586,45800.0
2008-08-05 10:05:00,30.62,30.72,30.53,30.64,57800.0,30.0586,30.1568,29.9703,30.0783,57800.0
2008-08-05 10:10:00,30.67,30.82,30.62,30.77,51500.0,30.1077,30.255,30.0586,30.2059,51500.0
2008-08-05 10:15:00,30.77,30.77,30.59,30.69,38500.0,30.2059,30.2059,30.0292,30.1273,38500.0
2008-08-05 10:20:00,30.71,30.78,30.58,30.62,37100.0,30.147,30.2157,30.0194,30.0586,37100.0
2008-08-05 10:25:00,30.61,30.7,30.6,30.61,20800.0,30.0488,30.1372,30.039,30.0488,20800.0
2008-08-05 10:30:00,30.59,30.77,30.59,30.71,31300.0,30.0292,30.2059,30.0292,30.147,31300.0
2008-08-05 10:35:00,30.71,30.73,30.61,30.64,20300.0,30.147,30.1666,30.0488,30.0783,20300.0
2008-08-05 10:40:00,30.63,30.79,30.63,30.71,35200.0,30.0684,30.2255,30.0684,30.147,35200.0
2008-08-05 10:45:00,30.71,30.71,30.57,30.58,42300.0,30.147,30.147,30.0095,30.0194,42300.0
2008-08-05 10:50:00,30.57,30.64,30.57,30.61,40900.0,30.0095,30.0783,30.0095,30.0488,40900.0
2008-08-05 10:55:00,30.61,30.7,30.55,30.69,45500.0,30.0488,30.1372,29.9899,30.1273,45500.0
2008-08-05 11:00:00,30.71,30.74,30.68,30.71,21100.0,30.147,30.1764,30.1175,30.147,21100.0
2008-08-05 11:05:00,30.71,30.82,30.65,30.74,81500.0,30.147,30.255,30.0881,30.1764,81500.0
2008-08-05 11:10:00,30.74,30.77,30.69,30.71,24000.0,30.1764,30.2059,30.1273,30.147,24000.0
2008-08-05 11:15:00,30.71,30.81,30.67,30.75,23100.0,30.147,30.2451,30.1077,30.1862,23100.0
2008-08-05 11:20:00,30.74,30.85,30.74,30.84,28100.0,30.1764,30.2844,30.1764,30.2746,28100.0
2008-08-05 11:25:00,30.83,31.02,30.83,31.0,46700.0,30.2648,30.4513,30.2648,30.4317,46700.0
2008-08-05 11:30:00,30.98,31.0,30.95,30.96,27100.0,30.412,30.4317,30.3826,30.3924,27100.0
2008-08-05 11:35:00,30.97,31.05,30.97,31.0,22100.0,30.4022,30.4807,30.4022,30.4317,22100.0
2008-08-05 11:40:00,31.0,31.02,30.93,30.94,31400.0,30.4317,30.4513,30.3629,30.3728,31400.0
2008-08-05 11:45:00,30.93,31.0,30.91,30.98,24700.0,30.3629,30.4317,30.3433,30.412,24700.0
2008-08-05 11:50:00,30.99,31.1,30.99,31.07,23700.0,30.4218,30.5298,30.4218,30.5004,23700.0
2008-08-05 11:55:00,31.05,31.15,31.02,31.15,29300.0,30.4807,30.5789,30.4513,30.5789,29300.0
2008-08-05 12:00:00,31.17,31.24,30.96,30.98,53000.0,30.5985,30.6673,30.3924,30.412,53000.0
2008-08-05 12:05:00,30.95,30.95,30.75,30.75,43400.0,30.3826,30.3826,30.1862,30.1862,43400.0
2008-08-05 12:10:00,30.77,30.77,30.7,30.72,18300.0,30.2059,30.2059,30.1372,30.1568,18300.0
2008-08-05 12:15:00,30.73,30.76,30.64,30.7,21700.0,30.1666,30.1961,30.0783,30.1372,21700.0
2008-08-05 12:20:00,30.7,30.72,30.6,30.6,20000.0,30.1372,30.1568,30.039,30.039,20000.0
2008-08-05 12:25:00,30.6,30.64,30.49,30.53,33500.0,30.039,30.0783,29.931,29.9703,33500.0
2008-08-05 12:30:00,30.53,30.65,30.51,30.6,18600.0,29.9703,30.0881,29.9506,30.039,18600.0
2008-08-05 12:35:00,30.6,30.64,30.5,30.53,20700.0,30.039,30.0783,29.9408,29.9703,20700.0
2008-08-05 12:40:00,30.53,30.59,30.41,30.42,37700.0,29.9703,30.0292,29.8525,29.8623,37700.0
2008-08-05 12:45:00,30.43,30.44,30.25,30.38,29800.0,29.8721,29.8819,29.6954,29.823,29800.0
2008-08-05 12:50:00,30.37,30.41,30.26,30.36,47200.0,29.8132,29.8525,29.7052,29.8034,47200.0
2008-08-05 12:55:00,30.37,30.37,30.2,30.24,50700.0,29.8132,29.8132,29.6463,29.6856,50700.0
2008-08-05 13:00:00,30.24,30.27,30.2,30.2,30500.0,29.6856,29.715,29.6463,29.6463,30500.0
2008-08-05 13:05:00,30.2,30.2,30.09,30.13,45600.0,29.6463,29.6463,29.5383,29.5776,45600.0
2008-08-05 13:10:00,30.12,30.15,30.05,30.07,46900.0,29.5678,29.5972,29.4991,29.5187,46900.0
2008-08-05 13:15:00,30.08,30.08,29.95,30.03,38100.0,29.5285,29.5285,29.4009,29.4794,38100.0
2008-08-05 13:20:00,30.02,30.04,29.95,29.97,33800.0,29.4696,29.4893,29.4009,29.4205,33800.0
2008-08-05 13:25:00,29.98,30.0,29.92,29.96,29200.0,29.4304,29.45,29.3715,29.4107,29200.0
2008-08-05 13:30:00,29.95,30.04,29.88,29.9,26800.0,29.4009,29.4893,29.3322,29.3518,26800.0
2008-08-05 13:35:00,29.9,29.96,29.75,29.87,59300.0,29.3518,29.4107,29.2046,29.3224,59300.0
2008-08-05 13:40:00,29.87,29.9,29.84,29.86,30300.0,29.3224,29.3518,29.2929,29.3126,30300.0
2008-08-05 13:45:00,29.86,29.86,29.73,29.8,28400.0,29.3126,29.3126,29.1849,29.2537,28400.0
2008-08-05 13:50:00,29.8,29.93,29.73,29.85,46200.0,29.2537,29.3813,29.1849,29.3027,46200.0
2008-08-05 13:55:00,29.85,29.94,29.85,29.88,33100.0,29.3027,29.3911,29.3027,29.3322,33100.0
2008-08-05 14:00:00,29.89,29.91,29.85,29.85,44300.0,29.342,29.3616,29.3027,29.3027,44300.0
2008-08-05 14:05:00,29.84,29.94,29.82,29.93,23800.0,29.2929,29.3911,29.2733,29.3813,23800.0
2008-08-05 14:10:00,29.93,30.24,29.84,30.2,56200.0,29.3813,29.6856,29.2929,29.6463,56200.0
2008-08-05 14:15:00,30.22,30.42,30.13,30.28,43400.0,29.666,29.8623,29.5776,29.7249,43400.0
2008-08-05 14:20:00,30.23,30.39,30.11,30.22,30400.0,29.6758,29.8328,29.558,29.666,30400.0
2008-08-05 14:25:00,30.23,30.47,30.18,30.42,44100.0,29.6758,29.9114,29.6267,29.8623,44100.0
2008-08-05 14:30:00,30.43,30.55,30.23,30.26,103700.0,29.8721,29.9899,29.6758,29.7052,103700.0
2008-08-05 14:35:00,30.27,30.32,30.15,30.24,29100.0,29.715,29.7641,29.5972,29.6856,29100.0
2008-08-05 14:40:00,30.22,30.32,30.17,30.28,46000.0,29.666,29.7641,29.6169,29.7249,46000.0
2008-08-05 14:45:00,30.25,30.28,30.13,30.24,22900.0,29.6954,29.7249,29.5776,29.6856,22900.0
2008-08-05 14:50:00,30.24,30.39,30.16,30.39,17800.0,29.6856,29.8328,29.6071,29.8328,17800.0
2008-08-05 14:55:00,30.4,30.48,30.36,30.46,22000.0,29.8427,29.9212,29.8034,29.9016,22000.0
2008-08-05 15:00:00,30.46,30.57,30.4,30.55,25100.0,29.9016,30.0095,29.8427,29.9899,25100.0
2008-08-05 15:05:00,30.56,30.58,30.38,30.38,32300.0,29.9997,30.0194,29.823,29.823,32300.0
2008-08-05 15:10:00,30.38,30.47,30.3,30.39,30900.0,29.823,29.9114,29.7445,29.8328,30900.0
2008-08-05 15:15:00,30.44,30.47,30.34,30.37,35500.0,29.8819,29.9114,29.7838,29.8132,35500.0
2008-08-05 15:20:00,30.37,30.42,30.28,30.34,35700.0,29.8132,29.8623,29.7249,29.7838,35700.0
2008-08-05 15:25:00,30.34,30.44,30.34,30.43,29500.0,29.7838,29.8819,29.7838,29.8721,29500.0
2008-08-05 15:30:00,30.43,30.46,30.36,30.46,33800.0,29.8721,29.9016,29.8034,29.9016,33800.0
2008-08-05 15:35:00,30.46,30.72,30.45,30.7,39700.0,29.9016,30.1568,29.8917,30.1372,39700.0
2008-08-05 15:40:00,30.69,30.85,30.69,30.83,58000.0,30.1273,30.2844,30.1273,30.2648,58000.0
2008-08-05 15:45:00,30.83,30.86,30.68,30.71,50600.0,30.2648,30.2942,30.1175,30.147,50600.0
2008-08-05 15:50:00,30.71,30.78,30.53,30.53,49600.0,30.147,30.2157,29.9703,29.9703,49600.0
2008-08-05 15:55:00,30.53,30.75,30.5,30.7,98300.0,29.9703,30.1862,29.9408,30.1372,98300.0
2008-08-06 09:30:00,30.74,31.68,30.74,31.15,85000.0,30.1764,31.0992,30.1764,30.5789,85000.0
2008-08-06 09:35:00,31.12,31.25,31.11,31.18,70200.0,30.5495,30.6771,30.5396,30.6084,70200.0
2008-08-06 09:40:00,31.15,32.27,31.13,31.9,118400.0,30.5789,31.6784,30.5593,31.3152,118400.0
2008-08-06 09:45:00,31.9,31.99,31.86,31.88,53200.0,31.3152,31.4035,31.2759,31.2955,53200.0
2008-08-06 09:50:00,31.88,31.9,31.51,31.7,176600.0,31.2955,31.3152,30.9323,31.1188,176600.0
2008-08-06 09:55:00,31.69,32.3,31.69,32.2,119200.0,31.109,31.7078,31.109,31.6097,119200.0
2008-08-06 10:00:00,32.18,32.29,32.01,32.06,80400.0,31.59,31.698,31.4231,31.4722,80400.0
2008-08-06 10:05:00,32.07,32.48,32.07,32.47,125000.0,31.482,31.8845,31.482,31.8747,125000.0
2008-08-06 10:10:00,32.46,32.69,32.28,32.41,215100.0,31.8649,32.0907,31.6882,31.8158,215100.0
2008-08-06 10:15:00,32.39,32.92,32.3,32.8,124900.0,31.7962,32.3165,31.7078,32.1987,124900.0
2008-08-06 10:20:00,32.81,33.0,32.69,32.97,107800.0,32.2085,32.395,32.0907,32.3655,107800.0
2008-08-06 10:25:00,32.96,32.97,32.41,32.46,173300.0,32.3557,32.3655,31.8158,31.8649,173300.0
2008-08-06 10:30:00,32.45,32.88,32.45,32.86,96600.0,31.8551,32.2772,31.8551,32.2576,96600.0
2008-08-06 10:35:00,32.87,32.97,32.82,32.96,67800.0,32.2674,32.3655,32.2183,32.3557,67800.0
2008-08-06 10:40:00,32.96,33.19,32.69,33.18,109700.0,32.3557,32.5815,32.0907,32.5717,109700.0
2008-08-06 10:45:00,33.18,33.5,33.16,33.47,117900.0,32.5717,32.8858,32.5521,32.8564,117900.0
2008-08-06 10:50:00,33.45,33.75,33.39,33.63,207500.0,32.8367,33.1312,32.7778,33.0134,207500.0
2008-08-06 10:55:00,33.64,33.67,33.19,33.34,122500.0,33.0233,33.0527,32.5815,32.7288,122500.0
2008-08-06 11:00:00,33.34,33.34,33.0,33.01,180400.0,32.7288,32.7288,32.395,32.4048,180400.0
2008-08-06 11:05:00,33.01,33.18,32.81,33.17,154600.0,32.4048,32.5717,32.2085,32.5619,154600.0
2008-08-06 11:10:00,33.18,33.27,33.09,33.19,87500.0,32.5717,32.66,32.4833,32.5815,87500.0
2008-08-06 11:15:00,33.19,33.2,32.98,33.0,65900.0,32.5815,32.5913,32.3754,32.395,65900.0
2008-08-06 11:20:00,33.0,33.02,32.9,32.91,66400.0,32.395,32.4146,32.2968,32.3066,66400.0
2008-08-06 11:25:00,32.92,33.01,32.92,33.0,89500.0,32.3165,32.4048,32.3165,32.395,89500.0
2008-08-06 11:30:00,33.0,33.0,32.9,32.96,29300.0,32.395,32.395,32.2968,32.3557,29300.0
2008-08-06 11:35:00,32.98,33.02,32.85,32.85,64300.0,32.3754,32.4146,32.2477,32.2477,64300.0
2008-08-06 11:40:00,32.85,32.88,32.72,32.85,46700.0,32.2477,32.2772,32.1201,32.2477,46700.0
2008-08-06 11:45:00,32.85,32.85,32.58,32.6,58700.0,32.2477,32.2477,31.9827,32.0023,58700.0
2008-08-06 11:50:00,32.6,32.7,32.59,32.65,62500.0,32.0023,32.1005,31.9925,32.0514,62500.0
2008-08-06 11:55:00,32.65,32.84,32.65,32.84,46900.0,32.0514,32.2379,32.0514,32.2379,46900.0
2008-08-06 12:00:00,32.84,32.84,32.8,32.83,39300.0,32.2379,32.2379,32.1987,32.2281,39300.0
2008-08-06 12:05:00,32.83,32.99,32.82,32.93,26500.0,32.2281,32.3852,32.2183,32.3263,26500.0
2008-08-06 12:10:00,32.94,32.94,32.81,32.81,12600.0,32.3361,32.3361,32.2085,32.2085,12600.0
2008-08-06 12:15:00,32.82,32.83,32.75,32.8,22100.0,32.2183,32.2281,32.1496,32.1987,22100.0
2008-08-06 12:20:00,32.8,32.8,32.64,32.77,48500.0,32.1987,32.1987,32.0416,32.1692,48500.0
2008-08-06 12:25:00,32.77,32.9,32.77,32.86,22900.0,32.1692,32.2968,32.1692,32.2576,22900.0
2008-08-06 12:30:00,32.86,32.9,32.72,32.79,39100.0,32.2576,32.2968,32.1201,32.1888,39100.0
2008-08-06 12:35:00,32.79,32.93,32.79,32.92,22700.0,32.1888,32.3263,32.1888,32.3165,22700.0
2008-08-06 12:40:00,32.92,32.96,32.82,32.83,57000.0,32.3165,32.3557,32.2183,32.2281,57000.0
2008-08-06 12:45:00,32.83,33.0,32.83,32.93,20800.0,32.2281,32.395,32.2281,32.3263,20800.0
2008-08-06 12:50:00,32.93,32.95,32.87,32.9,22000.0,32.3263,32.3459,32.2674,32.2968,22000.0
2008-08-06 12:55:00,32.92,32.94,32.87,32.94,34700.0,32.3165,32.3361,32.2674,32.3361,34700.0
2008-08-06 13:00:00,32.94,32.94,32.85,32.85,18200.0,32.3361,32.3361,32.2477,32.2477,18200.0
2008-08-06 13:05:00,32.87,32.88,32.85,32.87,45000.0,32.2674,32.2772,32.2477,32.2674,45000.0
2008-08-06 13:10:00,32.87,32.93,32.86,32.93,22500.0,32.2674,32.3263,32.2576,32.3263,22500.0
2008-08-06 13:15:00,32.93,33.0,32.92,33.0,42600.0,32.3263,32.395,32.3165,32.395,42600.0
2008-08-06 13:20:00,33.0,33.0,32.89,32.98,55600.0,32.395,32.395,32.287,32.3754,55600.0
2008-08-06 13:25:00,32.99,33.11,32.98,33.01,34700.0,32.3852,32.503,32.3754,32.4048,34700.0
2008-08-06 13:30:00,33.02,33.07,33.01,33.05,23400.0,32.4146,32.4637,32.4048,32.4441,23400.0
2008-08-06 13:35:00,33.05,33.07,32.94,32.96,35100.0,32.4441,32.4637,32.3361,32.3557,35100.0
2008-08-06 13:40:00,32.96,32.96,32.79,32.87,43500.0,32.3557,32.3557,32.1888,32.2674,43500.0
2008-08-06 13:45:00,32.88,32.94,32.8,32.92,27800.0,32.2772,32.3361,32.1987,32.3165,27800.0
2008-08-06 13:50:00,32.93,32.93,32.8,32.8,24800.0,32.3263,32.3263,32.1987,32.1987,24800.0
2008-08-06 13:55:00,32.83,32.96,32.83,32.95,22400.0,32.2281,32.3557,32.2281,32.3459,22400.0
2008-08-06 14:00:00,32.95,33.0,32.95,32.99,38700.0,32.3459,32.395,32.3459,32.3852,38700.0
2008-08-06 14:05:00,32.97,32.99,32.86,32.87,28700.0,32.3655,32.3852,32.2576,32.2674,28700.0
2008-08-06 14:10:00,32.87,32.93,32.84,32.87,21500.0,32.2674,32.3263,32.2379,32.2674,21500.0
2008-08-06 14:15:00,32.86,33.01,32.86,32.99,50200.0,32.2576,32.4048,32.2576,32.3852,50200.0
2008-08-06 14:20:00,33.0,33.04,32.72,32.8,49600.0,32.395,32.4343,32.1201,32.1987,49600.0
2008-08-06 14:25:00,32.81,32.95,32.7,32.71,59000.0,32.2085,32.3459,32.1005,32.1103,59000.0
2008-08-06 14:30:00,32.71,32.96,32.71,32.94,33200.0,32.1103,32.3557,32.1103,32.3361,33200.0
2008-08-06 14:35:00,32.94,32.95,32.73,32.79,48100.0,32.3361,32.3459,32.1299,32.1888,48100.0
2008-08-06 14:40:00,32.8,32.92,32.8,32.87,31000.0,32.1987,32.3165,32.1987,32.2674,31000.0
2008-08-06 14:45:00,32.87,32.99,32.87,32.98,32800.0,32.2674,32.3852,32.2674,32.3754,32800.0
2008-08-06 14:50:00,32.99,33.05,32.94,33.01,30500.0,32.3852,32.4441,32.3361,32.4048,30500.0
2008-08-06 14:55:00,33.01,33.03,32.94,32.94,24200.0,32.4048,32.4244,32.3361,32.3361,24200.0
2008-08-06 15:00:00,32.93,32.99,32.84,32.84,51800.0,32.3263,32.3852,32.2379,32.2379,51800.0
2008-08-06 15:05:00,32.85,32.88,32.74,32.74,60900.0,32.2477,32.2772,32.1398,32.1398,60900.0
2008-08-06 15:10:00,32.74,32.75,32.62,32.67,71400.0,32.1398,32.1496,32.022,32.071,71400.0
2008-08-06 15:15:00,32.67,32.68,32.52,32.66,91900.0,32.071,32.0809,31.9238,32.0612,91900.0
2008-08-06 15:20:00,32.67,32.73,32.58,32.64,35800.0,32.071,32.1299,31.9827,32.0416,35800.0
2008-08-06 15:25:00,32.62,32.63,32.46,32.47,53700.0,32.022,32.0318,31.8649,31.8747,53700.0
2008-08-06 15:30:00,32.48,32.55,32.42,32.55,235700.0,31.8845,31.9532,31.8256,31.9532,235700.0
2008-08-06 15:35:00,32.55,32.59,32.52,32.52,81400.0,31.9532,31.9925,31.9238,31.9238,81400.0
2008-08-06 15:40:00,32.52,32.68,32.52,32.65,91700.0,31.9238,32.0809,31.9238,32.0514,91700.0
2008-08-06 15:45:00,32.66,32.72,32.6,32.6,124300.0,32.0612,32.1201,32.0023,32.0023,124300.0
2008-08-06 15:50:00,32.61,32.64,32.4,32.42,107100.0,32.0121,32.0416,31.806,31.8256,107100.0
2008-08-06 15:55:00,32.43,32.58,32.42,32.53,79900.0,31.8354,31.9827,31.8256,31.9336,79900.0
2008-08-07 09:30:00,32.23,32.89,32.1,32.64,46100.0,31.6391,32.287,31.5115,32.0416,46100.0
2008-08-07 09:35:00,32.6,32.74,32.32,32.69,38400.0,32.0023,32.1398,31.7275,32.0907,38400.0
2008-08-07 09:40:00,32.7,32.88,32.6,32.78,39100.0,32.1005,32.2772,32.0023,32.179,39100.0
2008-08-07 09:45:00,32.78,32.91,32.66,32.91,39100.0,32.179,32.3066,32.0612,32.3066,39100.0
2008-08-07 09:50:00,32.89,33.22,32.87,33.18,56200.0,32.287,32.611,32.2674,32.5717,56200.0
2008-08-07 09:55:00,33.17,33.22,32.85,33.07,40600.0,32.5619,32.611,32.2477,32.4637,40600.0
2008-08-07 10:00:00,33.11,33.17,33.01,33.16,43400.0,32.503,32.5619,32.4048,32.5521,43400.0
2008-08-07 10:05:00,33.17,33.49,33.16,33.44,60300.0,32.5619,32.876,32.5521,32.8269,60300.0
2008-08-07 10:10:00,33.44,33.49,33.19,33.2,62300.0,32.8269,32.876,32.5815,32.5913,62300.0
2008-08-07 10:15:00,33.21,33.49,33.21,33.49,34000.0,32.6011,32.876,32.6011,32.876,34000.0
2008-08-07 10:20:00,33.46,33.5,33.43,33.49,38400.0,32.8466,32.8858,32.8171,32.876,38400.0
2008-08-07 10:25:00,33.48,33.49,33.39,33.4,32800.0,32.8662,32.876,32.7778,32.7877,32800.0
2008-08-07 10:30:00,33.4,33.4,33.21,33.34,64500.0,32.7877,32.7877,32.6011,32.7288,64500.0
2008-08-07 10:35:00,33.32,33.38,33.2,33.29,61800.0,32.7091,32.768,32.5913,32.6797,61800.0
2008-08-07 10:40:00,33.27,33.29,33.08,33.14,57700.0,32.66,32.6797,32.4735,32.5324,57700.0
2008-08-07 10:45:00,33.13,33.18,33.05,33.08,50800.0,32.5226,32.5717,32.4441,32.4735,50800.0
2008-08-07 10:50:00,33.08,33.24,33.07,33.22,30600.0,32.4735,32.6306,32.4637,32.611,30600.0
2008-08-07 10:55:00,33.24,33.34,33.22,33.31,47400.0,32.6306,32.7288,32.611,32.6993,47400.0
2008-08-07 11:00:00,33.32,33.49,33.3,33.41,60700.0,32.7091,32.876,32.6895,32.7975,60700.0
2008-08-07 11:05:00,33.41,33.48,33.4,33.46,42800.0,32.7975,32.8662,32.7877,32.8466,42800.0
2008-08-07 11:10:00,33.48,33.67,33.46,33.6,70500.0,32.8662,33.0527,32.8466,32.984,70500.0
2008-08-07 11:15:00,33.59,33.65,33.48,33.54,27000.0,32.9742,33.0331,32.8662,32.9251,27000.0
2008-08-07 11:20:00,33.55,33.56,33.41,33.46,33700.0,32.9349,32.9447,32.7975,32.8466,33700.0
2008-08-07 11:25:00,33.45,33.55,33.45,33.54,42800.0,32.8367,32.9349,32.8367,32.9251,42800.0
2008-08-07 11:30:00,33.54,33.68,33.53,33.66,40400.0,32.9251,33.0625,32.9153,33.0429,40400.0
2008-08-07 11:35:00,33.65,33.83,33.65,33.77,58700.0,33.0331,33.2098,33.0331,33.1509,58700.0
2008-08-07 11:40:00,33.77,33.77,33.54,33.73,51900.0,33.1509,33.1509,32.9251,33.1116,51900.0
2008-08-07 11:45:00,33.71,33.94,33.71,33.93,71600.0,33.092,33.3178,33.092,33.3079,71600.0
2008-08-07 11:50:00,33.93,34.05,33.92,34.0,95400.0,33.3079,33.4257,33.2981,33.3767,95400.0
2008-08-07 11:55:00,34.0,34.08,34.0,34.02,65900.0,33.3767,33.4552,33.3767,33.3963,65900.0
2008-08-07 12:00:00,34.0,34.13,33.98,34.12,66200.0,33.3767,33.5043,33.357,33.4945,66200.0
2008-08-07 12:05:00,34.12,34.32,34.11,34.26,64700.0,33.4945,33.6908,33.4846,33.6319,64700.0
2008-08-07 12:10:00,34.26,34.33,34.19,34.29,48400.0,33.6319,33.7006,33.5632,33.6613,48400.0
2008-08-07 12:15:00,34.3,34.44,34.26,34.4,70400.0,33.6712,33.8086,33.6319,33.7693,70400.0
2008-08-07 12:20:00,34.4,34.41,34.18,34.22,55300.0,33.7693,33.7791,33.5534,33.5926,55300.0
2008-08-07 12:25:00,34.22,34.22,34.05,34.07,56700.0,33.5926,33.5926,33.4257,33.4454,56700.0
2008-08-07 12:30:00,34.07,34.1,33.92,33.95,45400.0,33.4454,33.4748,33.2981,33.3276,45400.0
2008-08-07 12:35:00,33.96,33.99,33.87,33.88,111300.0,33.3374,33.3668,33.249,33.2589,111300.0
2008-08-07 12:40:00,33.9,33.9,33.83,33.84,20900.0,33.2785,33.2785,33.2098,33.2196,20900.0
2008-08-07 12:45:00,33.84,33.88,33.77,33.81,50600.0,33.2196,33.2589,33.1509,33.1901,50600.0
2008-08-07 12:50:00,33.83,33.84,33.55,33.55,61500.0,33.2098,33.2196,32.9349,32.9349,61500.0
2008-08-07 12:55:00,33.57,33.64,33.42,33.45,86700.0,32.9545,33.0233,32.8073,32.8367,86700.0
2008-08-07 13:00:00,33.45,33.5,33.36,33.41,83400.0,32.8367,32.8858,32.7484,32.7975,83400.0
2008-08-07 13:05:00,33.42,33.44,33.26,33.41,65900.0,32.8073,32.8269,32.6502,32.7975,65900.0
2008-08-07 13:10:00,33.42,33.53,33.4,33.48,59900.0,32.8073,32.9153,32.7877,32.8662,59900.0
2008-08-07 13:15:00,33.47,33.55,33.47,33.54,29000.0,32.8564,32.9349,32.8564,32.9251,29000.0
2008-08-07 13:20:00,33.54,33.66,33.48,33.64,148900.0,32.9251,33.0429,32.8662,33.0233,148900.0
2008-08-07 13:25:00,33.63,33.76,33.59,33.75,32900.0,33.0134,33.1411,32.9742,33.1312,32900.0
2008-08-07 13:30:00,33.73,33.81,33.73,33.73,47300.0,33.1116,33.1901,33.1116,33.1116,47300.0
2008-08-07 13:35:00,33.75,33.96,33.68,33.92,412600.0,33.1312,33.3374,33.0625,33.2981,412600.0
2008-08-07 13:40:00,33.89,33.94,33.87,33.9,41400.0,33.2687,33.3178,33.249,33.2785,41400.0
2008-08-07 13:45:00,33.9,33.91,33.76,33.78,52200.0,33.2785,33.2883,33.1411,33.1607,52200.0
2008-08-07 13:50:00,33.77,33.78,33.68,33.71,23700.0,33.1509,33.1607,33.0625,33.092,23700.0
2008-08-07 13:55:00,33.69,33.71,33.55,33.56,22400.0,33.0723,33.092,32.9349,32.9447,22400.0
2008-08-07 14:00:00,33.59,33.6,33.5,33.52,30100.0,32.9742,32.984,32.8858,32.9055,30100.0
2008-08-07 14:05:00,33.55,33.57,33.5,33.55,27000.0,32.9349,32.9545,32.8858,32.9349,27000.0
2008-08-07 14:10:00,33.55,33.7,33.53,33.6,36400.0,32.9349,33.0822,32.9153,32.984,36400.0
2008-08-07 14:15:00,33.62,33.63,33.56,33.58,20800.0,33.0036,33.0134,32.9447,32.9644,20800.0
2008-08-07 14:20:00,33.59,33.6,33.51,33.55,15000.0,32.9742,32.984,32.8956,32.9349,15000.0
2008-08-07 14:25:00,33.56,33.63,33.55,33.55,29300.0,32.9447,33.0134,32.9349,32.9349,29300.0
2008-08-07 14:30:00,33.56,33.6,33.53,33.6,25800.0,32.9447,32.984,32.9153,32.984,25800.0
2008-08-07 14:35:00,33.6,33.68,33.59,33.64,39900.0,32.984,33.0625,32.9742,33.0233,39900.0
2008-08-07 14:40:00,33.64,33.73,33.63,33.73,37300.0,33.0233,33.1116,33.0134,33.1116,37300.0
2008-08-07 14:45:00,33.72,33.77,33.68,33.77,45300.0,33.1018,33.1509,33.0625,33.1509,45300.0
2008-08-07 14:50:00,33.76,33.85,33.74,33.82,51400.0,33.1411,33.2294,33.1214,33.2,51400.0
2008-08-07 14:55:00,33.83,33.92,33.83,33.91,76200.0,33.2098,33.2981,33.2098,33.2883,76200.0
2008-08-07 15:00:00,33.91,33.94,33.61,33.67,108600.0,33.2883,33.3178,32.9938,33.0527,108600.0
2008-08-07 15:05:00,33.66,33.76,33.6,33.74,46000.0,33.0429,33.1411,32.984,33.1214,46000.0
2008-08-07 15:10:00,33.72,33.73,33.54,33.61,53400.0,33.1018,33.1116,32.9251,32.9938,53400.0
2008-08-07 15:15:00,33.61,33.75,33.58,33.75,59300.0,32.9938,33.1312,32.9644,33.1312,59300.0
2008-08-07 15:20:00,33.75,33.75,33.54,33.6,49200.0,33.1312,33.1312,32.9251,32.984,49200.0
2008-08-07 15:25:00,33.59,33.65,33.53,33.64,57600.0,32.9742,33.0331,32.9153,33.0233,57600.0
2008-08-07 15:30:00,33.63,33.68,33.56,33.58,54800.0,33.0134,33.0625,32.9447,32.9644,54800.0
2008-08-07 15:35:00,33.58,33.64,33.57,33.58,95200.0,32.9644,33.0233,32.9545,32.9644,95200.0
2008-08-07 15:40:00,33.58,33.61,33.54,33.55,70400.0,32.9644,32.9938,32.9251,32.9349,70400.0
2008-08-07 15:45:00,33.54,33.59,33.51,33.58,92500.0,32.9251,32.9742,32.8956,32.9644,92500.0
2008-08-07 15:50:00,33.58,33.67,33.57,33.66,66300.0,32.9644,33.0527,32.9545,33.0429,66300.0
2008-08-07 15:55:00,33.66,33.66,33.5,33.51,72300.0,33.0429,33.0429,32.8858,32.8956,72300.0
2008-08-08 09:30:00,33.37,33.47,32.97,33.43,52800.0,32.7582,32.8564,32.3655,32.8171,52800.0
2008-08-08 09:35:00,33.43,33.5,33.28,33.45,18500.0,32.8171,32.8858,32.6699,32.8367,18500.0
2008-08-08 09:40:00,33.45,33.45,33.15,33.25,30300.0,32.8367,32.8367,32.5422,32.6404,30300.0
2008-08-08 09:45:00,33.27,33.38,33.0,33.23,30300.0,32.66,32.768,32.395,32.6208,30300.0
2008-08-08 09:50:00,33.23,33.36,33.03,33.34,34100.0,32.6208,32.7484,32.4244,32.7288,34100.0
2008-08-08 09:55:00,33.34,33.47,33.24,33.44,34100.0,32.7288,32.8564,32.6306,32.8269,34100.0
2008-08-08 10:00:00,33.44,33.66,33.42,33.49,110400.0,32.8269,33.0429,32.8073,32.876,110400.0
2008-08-08 10:05:00,33.47,33.87,33.29,33.87,54700.0,32.8564,33.249,32.6797,33.249,54700.0
2008-08-08 10:10:00,33.84,33.85,33.65,33.78,57100.0,33.2196,33.2294,33.0331,33.1607,57100.0
2008-08-08 10:15:00,33.77,33.93,33.77,33.9,44800.0,33.1509,33.3079,33.1509,33.2785,44800.0
2008-08-08 10:20:00,33.9,33.99,33.8,33.95,74900.0,33.2785,33.3668,33.1803,33.3276,74900.0
2008-08-08 10:25:00,33.96,34.0,33.88,33.96,44500.0,33.3374,33.3767,33.2589,33.3374,44500.0
2008-08-08 10:30:00,33.97,33.97,33.6,33.84,60100.0,33.3472,33.3472,32.984,33.2196,60100.0
2008-08-08 10:35:00,33.84,34.01,33.8,33.96,51100.0,33.2196,33.3865,33.1803,33.3374,51100.0
2008-08-08 10:40:00,33.97,34.0,33.93,33.95,26800.0,33.3472,33.3767,33.3079,33.3276,26800.0
2008-08-08 10:45:00,33.96,34.0,33.95,34.0,35600.0,33.3374,33.3767,33.3276,33.3767,35600.0
2008-08-08 10:50:00,34.0,34.65,33.99,34.57,205600.0,33.3767,34.0147,33.3668,33.9362,205600.0
2008-08-08 10:55:00,34.6,34.79,34.28,34.54,112400.0,33.9657,34.1522,33.6515,33.9068,112400.0
2008-08-08 11:00:00,34.56,34.88,34.54,34.88,66700.0,33.9264,34.2405,33.9068,34.2405,66700.0
2008-08-08 11:05:00,34.87,34.89,34.75,34.79,55100.0,34.2307,34.2503,34.1129,34.1522,55100.0
2008-08-08 11:10:00,34.79,34.89,34.7,34.82,55100.0,34.1522,34.2503,34.0638,34.1816,55100.0
2008-08-08 11:15:00,34.81,34.94,34.79,34.89,60400.0,34.1718,34.2994,34.1522,34.2503,60400.0
2008-08-08 11:20:00,34.89,34.9,34.83,34.86,25200.0,34.2503,34.2602,34.1914,34.2209,25200.0
2008-08-08 11:25:00,34.84,35.0,34.81,34.96,68800.0,34.2013,34.3583,34.1718,34.3191,68800.0
2008-08-08 11:30:00,34.97,34.99,34.89,34.95,106000.0,34.3289,34.3485,34.2503,34.3092,106000.0
2008-08-08 11:35:00,34.96,34.97,34.78,34.88,83300.0,34.3191,34.3289,34.1424,34.2405,83300.0
2008-08-08 11:40:00,34.88,34.94,34.84,34.89,42900.0,34.2405,34.2994,34.2013,34.2503,42900.0
2008-08-08 11:45:00,34.89,34.92,34.85,34.89,42000.0,34.2503,34.2798,34.2111,34.2503,42000.0
2008-08-08 11:50:00,34.89,34.9,34.82,34.83,63800.0,34.2503,34.2602,34.1816,34.1914,63800.0
2008-08-08 11:55:00,34.83,34.85,34.53,34.57,52400.0,34.1914,34.2111,33.8969,33.9362,52400.0
2008-08-08 12:00:00,34.57,34.6,34.41,34.52,92100.0,33.9362,33.9657,33.7791,33.8871,92100.0
2008-08-08 12:05:00,34.52,34.59,34.41,34.48,42900.0,33.8871,33.9558,33.7791,33.8479,42900.0
2008-08-08 12:10:00,34.47,34.51,34.4,34.49,33900.0,33.838,33.8773,33.7693,33.8577,33900.0
2008-08-08 12:15:00,34.49,34.6,34.4,34.57,44800.0,33.8577,33.9657,33.7693,33.9362,44800.0
2008-08-08 12:20:00,34.59,34.66,34.54,34.54,32400.0,33.9558,34.0246,33.9068,33.9068,32400.0
2008-08-08 12:25:00,34.54,34.6,34.53,34.56,43800.0,33.9068,33.9657,33.8969,33.9264,43800.0
2008-08-08 12:30:00,34.55,34.58,34.47,34.54,58100.0,33.9166,33.946,33.838,33.9068,58100.0
2008-08-08 12:35:00,34.54,34.57,34.44,34.46,19800.0,33.9068,33.9362,33.8086,33.8282,19800.0
2008-08-08 12:40:00,34.46,34.54,34.4,34.44,63700.0,33.8282,33.9068,33.7693,33.8086,63700.0
2008-08-08 12:45:00,34.46,34.51,34.34,34.35,33200.0,33.8282,33.8773,33.7104,33.7202,33200.0
2008-08-08 12:50:00,34.36,34.38,34.33,34.36,37400.0,33.7301,33.7497,33.7006,33.7301,37400.0
2008-08-08 12:55:00,34.38,34.4,34.31,34.33,62700.0,33.7497,33.7693,33.681,33.7006,62700.0
2008-08-08 13:00:00,34.33,34.38,34.33,34.36,38600.0,33.7006,33.7497,33.7006,33.7301,38600.0
2008-08-08 13:05:00,34.37,34.41,34.35,34.38,30200.0,33.7399,33.7791,33.7202,33.7497,30200.0
2008-08-08 13:10:00,34.36,34.5,34.29,34.42,104700.0,33.7301,33.8675,33.6613,33.789,104700.0
2008-08-08 13:15:00,34.42,34.6,34.39,34.59,66600.0,33.789,33.9657,33.7595,33.9558,66600.0
2008-08-08 13:20:00,34.6,34.67,34.59,34.65,33900.0,33.9657,34.0344,33.9558,34.0147,33900.0
2008-08-08 13:25:00,34.65,34.75,34.63,34.74,32900.0,34.0147,34.1129,33.9951,34.1031,32900.0
2008-08-08 13:30:00,34.71,34.83,34.7,34.8,59400.0,34.0736,34.1914,34.0638,34.162,59400.0
2008-08-08 13:35:00,34.8,34.83,34.73,34.76,45200.0,34.162,34.1914,34.0933,34.1227,45200.0
2008-08-08 13:40:00,34.75,34.84,34.72,34.76,35800.0,34.1129,34.2013,34.0835,34.1227,35800.0
2008-08-08 13:45:00,34.76,34.82,34.66,34.75,31000.0,34.1227,34.1816,34.0246,34.1129,31000.0
2008-08-08 13:50:00,34.75,34.77,34.67,34.73,23000.0,34.1129,34.1325,34.0344,34.0933,23000.0
2008-08-08 13:55:00,34.73,34.79,34.66,34.74,39900.0,34.0933,34.1522,34.0246,34.1031,39900.0
2008-08-08 14:00:00,34.73,34.81,34.72,34.77,39400.0,34.0933,34.1718,34.0835,34.1325,39400.0
2008-08-08 14:05:00,34.77,34.88,34.75,34.88,78100.0,34.1325,34.2405,34.1129,34.2405,78100.0
2008-08-08 14:10:00,34.88,34.93,34.83,34.9,45200.0,34.2405,34.2896,34.1914,34.2602,45200.0
2008-08-08 14:15:00,34.9,34.92,34.89,34.92,53900.0,34.2602,34.2798,34.2503,34.2798,53900.0
2008-08-08 14:20:00,34.91,35.04,34.91,34.97,126600.0,34.27,34.3976,34.27,34.3289,126600.0
2008-08-08 14:25:00,34.99,35.0,34.94,35.0,84400.0,34.3485,34.3583,34.2994,34.3583,84400.0
2008-08-08 14:30:00,35.0,35.1,34.99,35.1,61700.0,34.3583,34.4565,34.3485,34.4565,61700.0
2008-08-08 14:35:00,35.1,35.39,35.09,35.37,111800.0,34.4565,34.7412,34.4467,34.7215,111800.0
2008-08-08 14:40:00,35.39,35.39,35.1,35.12,51300.0,34.7412,34.7412,34.4565,34.4761,51300.0
2008-08-08 14:45:00,35.11,35.21,35.01,35.03,59000.0,34.4663,34.5645,34.3681,34.3878,59000.0
2008-08-08 14:50:00,35.02,35.02,34.91,34.97,44600.0,34.378,34.378,34.27,34.3289,44600.0
2008-08-08 14:55:00,34.96,34.97,34.83,34.85,59000.0,34.3191,34.3289,34.1914,34.2111,59000.0
2008-08-08 15:00:00,34.85,34.87,34.74,34.84,99900.0,34.2111,34.2307,34.1031,34.2013,99900.0
2008-08-08 15:05:00,34.84,35.16,34.75,34.84,171600.0,34.2013,34.5154,34.1129,34.2013,171600.0
2008-08-08 15:10:00,34.85,34.86,34.8,34.8,62900.0,34.2111,34.2209,34.162,34.162,62900.0
2008-08-08 15:15:00,34.8,34.8,34.6,34.72,79000.0,34.162,34.162,33.9657,34.0835,79000.0
2008-08-08 15:20:00,34.71,34.8,34.67,34.75,112200.0,34.0736,34.162,34.0344,34.1129,112200.0
2008-08-08 15:25:00,34.75,34.77,34.71,34.75,80600.0,34.1129,34.1325,34.0736,34.1129,80600.0
2008-08-08 15:30:00,34.75,34.82,34.74,34.81,78300.0,34.1129,34.1816,34.1031,34.1718,78300.0
2008-08-08 15:35:00,34.81,34.9,34.81,34.89,87900.0,34.1718,34.2602,34.1718,34.2503,87900.0
2008-08-08 15:40:00,34.9,35.3,34.89,35.29,185500.0,34.2602,34.6528,34.2503,34.643,185500.0
2008-08-08 15:45:00,35.29,35.29,35.16,35.21,125000.0,34.643,34.643,34.5154,34.5645,125000.0
2008-08-08 15:50:00,35.2,35.26,35.15,35.26,143600.0,34.5547,34.6136,34.5056,34.6136,143600.0
2008-08-08 15:55:00,35.25,35.31,35.11,35.26,246200.0,34.6037,34.6626,34.4663,34.6136,246200.0
2008-08-11 09:30:00,35.0,35.0,34.85,34.85,52400.0,34.3583,34.3583,34.2111,34.2111,52400.0
2008-08-11 09:35:00,34.9,34.92,34.53,34.54,67100.0,34.2602,34.2798,33.8969,33.9068,67100.0
2008-08-11 09:40:00,34.54,34.96,34.07,34.08,118600.0,33.9068,34.3191,33.4454,33.4552,118600.0
2008-08-11 09:45:00,34.08,34.34,34.05,34.26,90200.0,33.4552,33.7104,33.4257,33.6319,90200.0
2008-08-11 09:50:00,34.29,34.29,34.08,34.16,43300.0,33.6613,33.6613,33.4552,33.5337,43300.0
2008-08-11 09:55:00,34.16,34.32,34.12,34.19,98300.0,33.5337,33.6908,33.4945,33.5632,98300.0
2008-08-11 10:00:00,34.21,34.22,34.07,34.09,65900.0,33.5828,33.5926,33.4454,33.465,65900.0
2008-08-11 10:05:00,34.09,34.12,34.03,34.06,99200.0,33.465,33.4945,33.4061,33.4356,99200.0
2008-08-11 10:10:00,34.07,34.09,34.0,34.06,71000.0,33.4454,33.465,33.3767,33.4356,71000.0
2008-08-11 10:15:00,34.07,34.3,34.0,34.3,55200.0,33.4454,33.6712,33.3767,33.6712,55200.0
2008-08-11 10:20:00,34.3,34.3,34.12,34.16,59100.0,33.6712,33.6712,33.4945,33.5337,59100.0
2008-08-11 10:25:00,34.16,34.28,34.04,34.07,49900.0,33.5337,33.6515,33.4159,33.4454,49900.0
2008-08-11 10:30:00,34.06,34.1,33.84,33.84,68300.0,33.4356,33.4748,33.2196,33.2196,68300.0
2008-08-11 10:35:00,33.91,34.02,33.83,33.83,61700.0,33.2883,33.3963,33.2098,33.2098,61700.0
2008-08-11 10:40:00,33.83,33.93,33.8,33.84,46100.0,33.2098,33.3079,33.1803,33.2196,46100.0
2008-08-11 10:45:00,33.85,33.88,33.69,33.71,70900.0,33.2294,33.2589,33.0723,33.092,70900.0
2008-08-11 10:50:00,33.71,33.8,33.59,33.73,61400.0,33.092,33.1803,32.9742,33.1116,61400.0
2008-08-11 10:55:00,33.75,33.75,33.28,33.43,162400.0,33.1312,33.1312,32.6699,32.8171,162400.0
2008-08-11 11:00:00,33.41,33.52,33.38,33.5,64300.0,32.7975,32.9055,32.768,32.8858,64300.0
2008-08-11 11:05:00,33.5,33.75,33.45,33.49,55800.0,32.8858,33.1312,32.8367,32.876,55800.0
2008-08-11 11:10:00,33.5,33.7,33.5,33.6,70000.0,32.8858,33.0822,32.8858,32.984,70000.0
2008-08-11 11:15:00,33.6,33.77,33.6,33.67,25000.0,32.984,33.1509,32.984,33.0527,25000.0
2008-08-11 11:20:00,33.66,33.85,33.63,33.79,45300.0,33.0429,33.2294,33.0134,33.1705,45300.0
2008-08-11 11:25:00,33.79,33.84,33.69,33.81,30500.0,33.1705,33.2196,33.0723,33.1901,30500.0
2008-08-11 11:30:00,33.81,33.81,33.69,33.72,41600.0,33.1901,33.1901,33.0723,33.1018,41600.0
2008-08-11 11:35:00,33.72,33.78,33.72,33.73,28200.0,33.1018,33.1607,33.1018,33.1116,28200.0
2008-08-11 11:40:00,33.73,33.75,33.56,33.64,66200.0,33.1116,33.1312,32.9447,33.0233,66200.0
2008-08-11 11:45:00,33.64,33.65,33.54,33.6,50100.0,33.0233,33.0331,32.9251,32.984,50100.0
2008-08-11 11:50:00,33.6,33.6,33.44,33.5,62400.0,32.984,32.984,32.8269,32.8858,62400.0
2008-08-11 11:55:00,33.5,33.6,33.48,33.6,59000.0,32.8858,32.984,32.8662,32.984,59000.0
2008-08-11 12:00:00,33.6,33.6,33.51,33.6,37200.0,32.984,32.984,32.8956,32.984,37200.0
2008-08-11 12:05:00,33.6,33.6,33.45,33.48,35800.0,32.984,32.984,32.8367,32.8662,35800.0
2008-08-11 12:10:00,33.45,33.48,33.35,33.48,32700.0,32.8367,32.8662,32.7386,32.8662,32700.0
2008-08-11 12:15:00,33.48,33.51,33.43,33.5,32800.0,32.8662,32.8956,32.8171,32.8858,32800.0
2008-08-11 12:20:00,33.5,33.5,33.48,33.48,25500.0,32.8858,32.8858,32.8662,32.8662,25500.0
2008-08-11 12:25:00,33.48,33.48,33.38,33.45,35900.0,32.8662,32.8662,32.768,32.8367,35900.0
2008-08-11 12:30:00,33.45,33.46,33.2,33.26,74100.0,32.8367,32.8466,32.5913,32.6502,74100.0
2008-08-11 12:35:00,33.26,33.3,33.08,33.15,68300.0,32.6502,32.6895,32.4735,32.5422,68300.0
2008-08-11 12:40:00,33.15,33.21,33.09,33.1,100100.0,32.5422,32.6011,32.4833,32.4932,100100.0
2008-08-11 12:45:00,33.1,33.13,32.79,32.8,75800.0,32.4932,32.5226,32.1888,32.1987,75800.0
2008-08-11 12:50:00,32.8,32.92,32.71,32.92,70600.0,32.1987,32.3165,32.1103,32.3165,70600.0
2008-08-11 12:55:00,32.92,32.92,32.84,32.85,39800.0,32.3165,32.3165,32.2379,32.2477,39800.0
2008-08-11 13:00:00,32.84,32.89,32.79,32.87,70700.0,32.2379,32.287,32.1888,32.2674,70700.0
2008-08-11 13:05:00,32.87,32.94,32.87,32.89,39800.0,32.2674,32.3361,32.2674,32.287,39800.0
2008-08-11 13:10:00,32.9,32.94,32.86,32.88,40300.0,32.2968,32.3361,32.2576,32.2772,40300.0
2008-08-11 13:15:00,32.88,32.89,32.87,32.89,14800.0,32.2772,32.287,32.2674,32.287,14800.0
2008-08-11 13:20:00,32.89,32.97,32.87,32.93,53200.0,32.287,32.3655,32.2674,32.3263,53200.0
2008-08-11 13:25:00,32.93,32.99,32.92,32.97,34600.0,32.3263,32.3852,32.3165,32.3655,34600.0
2008-08-11 13:30:00,32.97,33.06,32.95,33.02,38100.0,32.3655,32.4539,32.3459,32.4146,38100.0
2008-08-11 13:35:00,33.02,33.05,32.94,33.03,60900.0,32.4146,32.4441,32.3361,32.4244,60900.0
2008-08-11 13:40:00,33.03,33.1,33.0,33.04,25400.0,32.4244,32.4932,32.395,32.4343,25400.0
2008-08-11 13:45:00,33.04,33.07,32.99,33.02,41700.0,32.4343,32.4637,32.3852,32.4146,41700.0
2008-08-11 13:50:00,33.02,33.1,32.97,33.06,49000.0,32.4146,32.4932,32.3655,32.4539,49000.0
2008-08-11 13:55:00,33.06,33.06,32.93,32.98,45000.0,32.4539,32.4539,32.3263,32.3754,45000.0
2008-08-11 14:00:00,32.97,33.02,32.77,32.85,28200.0,32.3655,32.4146,32.1692,32.2477,28200.0
2008-08-11 14:05:00,32.85,32.96,32.83,32.92,42000.0,32.2477,32.3557,32.2281,32.3165,42000.0
2008-08-11 14:10:00,32.92,32.92,32.76,32.76,63300.0,32.3165,32.3165,32.1594,32.1594,63300.0
2008-08-11 14:15:00,32.75,32.83,32.73,32.76,41300.0,32.1496,32.2281,32.1299,32.1594,41300.0
2008-08-11 14:20:00,32.78,32.81,32.64,32.77,69300.0,32.179,32.2085,32.0416,32.1692,69300.0
2008-08-11 14:25:00,32.77,32.82,32.71,32.77,37700.0,32.1692,32.2183,32.1103,32.1692,37700.0
2008-08-11 14:30:00,32.76,32.81,32.7,32.8,58400.0,32.1594,32.2085,32.1005,32.1987,58400.0
2008-08-11 14:35:00,32.78,32.78,32.61,32.7,33000.0,32.179,32.179,32.0121,32.1005,33000.0
2008-08-11 14:40:00,32.7,32.7,32.53,32.54,50400.0,32.1005,32.1005,31.9336,31.9434,50400.0
2008-08-11 14:45:00,32.55,32.6,32.47,32.49,60200.0,31.9532,32.0023,31.8747,31.8943,60200.0
2008-08-11 14:50:00,32.5,32.58,32.34,32.36,54500.0,31.9042,31.9827,31.7471,31.7667,54500.0
2008-08-11 14:55:00,32.33,32.46,32.27,32.38,68500.0,31.7373,31.8649,31.6784,31.7864,68500.0
2008-08-11 15:00:00,32.41,32.51,32.36,32.51,65100.0,31.8158,31.914,31.7667,31.914,65100.0
2008-08-11 15:05:00,32.5,32.6,32.46,32.54,58600.0,31.9042,32.0023,31.8649,31.9434,58600.0
2008-08-11 15:10:00,32.54,32.62,32.48,32.6,47600.0,31.9434,32.022,31.8845,32.0023,47600.0
2008-08-11 15:15:00,32.6,32.66,32.49,32.5,45000.0,32.0023,32.0612,31.8943,31.9042,45000.0
2008-08-11 15:20:00,32.49,32.58,32.46,32.52,45900.0,31.8943,31.9827,31.8649,31.9238,45900.0
2008-08-11 15:25:00,32.52,32.53,32.38,32.43,56000.0,31.9238,31.9336,31.7864,31.8354,56000.0
2008-08-11 15:30:00,32.44,32.44,32.3,32.32,69400.0,31.8453,31.8453,31.7078,31.7275,69400.0
2008-08-11 15:35:00,32.32,32.39,32.3,32.3,70800.0,31.7275,31.7962,31.7078,31.7078,70800.0
2008-08-11 15:40:00,32.31,32.44,32.26,32.38,102900.0,31.7176,31.8453,31.6686,31.7864,102900.0
2008-08-11 15:45:00,32.39,32.52,32.37,32.52,116300.0,31.7962,31.9238,31.7765,31.9238,116300.0
2008-08-11 15:50:00,32.52,32.68,32.47,32.52,127400.0,31.9238,32.0809,31.8747,31.9238,127400.0
2008-08-11 15:55:00,32.52,32.62,32.42,32.61,103500.0,31.9238,32.022,31.8256,32.0121,103500.0
2008-08-12 09:30:00,32.74,32.74,32.27,32.28,32200.0,32.1398,32.1398,31.6784,31.6882,32200.0
2008-08-12 09:35:00,32.33,32.6,32.33,32.56,24900.0,31.7373,32.0023,31.7373,31.9631,24900.0
2008-08-12 09:40:00,32.55,32.9,32.51,32.7,70500.0,31.9532,32.2968,31.914,32.1005,70500.0
2008-08-12 09:45:00,32.7,32.8,32.44,32.48,40500.0,32.1005,32.1987,31.8453,31.8845,40500.0
2008-08-12 09:50:00,32.47,32.63,32.45,32.45,28600.0,31.8747,32.0318,31.8551,31.8551,28600.0
2008-08-12 09:55:00,32.45,32.45,32.2,32.23,65000.0,31.8551,31.8551,31.6097,31.6391,65000.0
2008-08-12 10:00:00,32.2,32.4,32.1,32.26,58000.0,31.6097,31.806,31.5115,31.6686,58000.0
2008-08-12 10:05:00,32.26,32.39,32.26,32.27,39100.0,31.6686,31.7962,31.6686,31.6784,39100.0
2008-08-12 10:10:00,32.3,32.49,32.26,32.47,51300.0,31.7078,31.8943,31.6686,31.8747,51300.0
2008-08-12 10:15:00,32.45,32.56,32.41,32.41,23100.0,31.8551,31.9631,31.8158,31.8158,23100.0
2008-08-12 10:20:00,32.45,32.48,32.29,32.34,19400.0,31.8551,31.8845,31.698,31.7471,19400.0
2008-08-12 10:25:00,32.34,32.35,32.21,32.22,27900.0,31.7471,31.7569,31.6195,31.6293,27900.0
2008-08-12 10:30:00,32.22,32.3,32.18,32.27,63300.0,31.6293,31.7078,31.59,31.6784,63300.0
2008-08-12 10:35:00,32.27,32.4,32.26,32.4,33200.0,31.6784,31.806,31.6686,31.806,33200.0
2008-08-12 10:40:00,32.39,32.52,32.38,32.5,42900.0,31.7962,31.9238,31.7864,31.9042,42900.0
2008-08-12 10:45:00,32.48,32.54,32.46,32.5,45200.0,31.8845,31.9434,31.8649,31.9042,45200.0
2008-08-12 10:50:00,32.5,32.51,32.47,32.49,13600.0,31.9042,31.914,31.8747,31.8943,13600.0
2008-08-12 10:55:00,32.5,32.53,32.49,32.5,30600.0,31.9042,31.9336,31.8943,31.9042,30600.0
2008-08-12 11:00:00,32.5,32.54,32.5,32.52,28000.0,31.9042,31.9434,31.9042,31.9238,28000.0
2008-08-12 11:05:00,32.51,32.63,32.51,32.62,35800.0,31.914,32.0318,31.914,32.022,35800.0
2008-08-12 11:10:00,32.63,32.63,32.53,32.61,34700.0,32.0318,32.0318,31.9336,32.0121,34700.0
2008-08-12 11:15:00,32.62,32.62,32.5,32.6,31400.0,32.022,32.022,31.9042,32.0023,31400.0
2008-08-12 11:20:00,32.59,32.65,32.51,32.54,29000.0,31.9925,32.0514,31.914,31.9434,29000.0
2008-08-12 11:25:00,32.53,32.62,32.51,32.58,18800.0,31.9336,32.022,31.914,31.9827,18800.0
2008-08-12 11:30:00,32.59,32.63,32.56,32.62,19700.0,31.9925,32.0318,31.9631,32.022,19700.0
2008-08-12 11:35:00,32.63,32.63,32.56,32.57,22500.0,32.0318,32.0318,31.9631,31.9729,22500.0
2008-08-12 11:40:00,32.57,32.7,32.54,32.7,34100.0,31.9729,32.1005,31.9434,32.1005,34100.0
2008-08-12 11:45:00,32.7,32.74,32.63,32.63,23300.0,32.1005,32.1398,32.0318,32.0318,23300.0
2008-08-12 11:50:00,32.63,32.88,32.62,32.74,64000.0,32.0318,32.2772,32.022,32.1398,64000.0
2008-08-12 11:55:00,32.74,32.77,32.67,32.69,14900.0,32.1398,32.1692,32.071,32.0907,14900.0
2008-08-12 12:00:00,32.67,32.75,32.67,32.75,23300.0,32.071,32.1496,32.071,32.1496,23300.0
2008-08-12 12:05:00,32.75,32.98,32.75,32.88,67900.0,32.1496,32.3754,32.1496,32.2772,67900.0
2008-08-12 12:10:00,32.85,32.96,32.78,32.89,64500.0,32.2477,32.3557,32.179,32.287,64500.0
2008-08-12 12:15:00,32.88,32.94,32.87,32.91,22300.0,32.2772,32.3361,32.2674,32.3066,22300.0
2008-08-12 12:20:00,32.91,32.95,32.9,32.95,48300.0,32.3066,32.3459,32.2968,32.3459,48300.0
2008-08-12 12:25:00,32.96,33.06,32.92,33.02,71100.0,32.3557,32.4539,32.3165,32.4146,71100.0
2008-08-12 12:30:00,33.02,33.08,32.94,32.95,130400.0,32.4146,32.4735,32.3361,32.3459,130400.0
2008-08-12 12:35:00,32.96,33.01,32.93,32.97,29100.0,32.3557,32.4048,32.3263,32.3655,29100.0
2008-08-12 12:40:00,32.97,33.02,32.84,32.85,40600.0,32.3655,32.4146,32.2379,32.2477,40600.0
2008-08-12 12:45:00,32.86,32.94,32.85,32.9,16700.0,32.2576,32.3361,32.2477,32.2968,16700.0
2008-08-12 12:50:00,32.9,32.92,32.86,32.9,9100.0,32.2968,32.3165,32.2576,32.2968,9100.0
2008-08-12 12:55:00,32.92,33.06,32.92,33.02,16000.0,32.3165,32.4539,32.3165,32.4146,16000.0
2008-08-12 13:00:00,33.02,33.05,32.97,33.04,23300.0,32.4146,32.4441,32.3655,32.4343,23300.0
2008-08-12 13:05:00,33.07,33.07,33.02,33.06,21100.0,32.4637,32.4637,32.4146,32.4539,21100.0
2008-08-12 13:10:00,33.06,33.1,33.04,33.09,18700.0,32.4539,32.4932,32.4343,32.4833,18700.0
2008-08-12 13:15:00,33.1,33.2,33.06,33.06,34700.0,32.4932,32.5913,32.4539,32.4539,34700.0
2008-08-12 13:20:00,33.07,33.11,33.03,33.04,16400.0,32.4637,32.503,32.4244,32.4343,16400.0
2008-08-12 13:25:00,33.05,33.15,33.03,33.1,19600.0,32.4441,32.5422,32.4244,32.4932,19600.0
2008-08-12 13:30:00,33.11,33.11,33.05,33.08,16900.0,32.503,32.503,32.4441,32.4735,16900.0
2008-08-12 13:35:00,33.09,33.11,33.06,33.08,9000.0,32.4833,32.503,32.4539,32.4735,9000.0
2008-08-12 13:40:00,33.07,33.2,33.07,33.19,24700.0,32.4637,32.5913,32.4637,32.5815,24700.0
2008-08-12 13:45:00,33.19,33.22,33.1,33.2,29700.0,32.5815,32.611,32.4932,32.5913,29700.0
2008-08-12 13:50:00,33.2,33.21,33.15,33.2,15800.0,32.5913,32.6011,32.5422,32.5913,15800.0
2008-08-12 13:55:00,33.19,33.28,33.17,33.25,24100.0,32.5815,32.6699,32.5619,32.6404,24100.0
2008-08-12 14:00:00,33.25,33.32,33.16,33.2,30600.0,32.6404,32.7091,32.5521,32.5913,30600.0
2008-08-12 14:05:00,33.2,33.27,33.18,33.21,31200.0,32.5913,32.66,32.5717,32.6011,31200.0
2008-08-12 14:10:00,33.21,33.24,33.19,33.24,20200.0,32.6011,32.6306,32.5815,32.6306,20200.0
2008-08-12 14:15:00,33.24,33.25,33.19,33.25,34700.0,32.6306,32.6404,32.5815,32.6404,34700.0
2008-08-12 14:20:00,33.24,33.27,33.16,33.21,47100.0,32.6306,32.66,32.5521,32.6011,47100.0
2008-08-12 14:25:00,33.21,33.31,33.2,33.28,40500.0,32.6011,32.6993,32.5913,32.6699,40500.0
2008-08-12 14:30:00,33.28,33.4,33.25,33.26,101000.0,32.6699,32.7877,32.6404,32.6502,101000.0
2008-08-12 14:35:00,33.26,33.3,33.25,33.27,26600.0,32.6502,32.6895,32.6404,32.66,26600.0
2008-08-12 14:40:00,33.27,33.29,33.25,33.28,52000.0,32.66,32.6797,32.6404,32.6699,52000.0
2008-08-12 14:45:00,33.28,33.35,33.27,33.3,21700.0,32.6699,32.7386,32.66,32.6895,21700.0
2008-08-12 14:50:00,33.29,33.36,33.27,33.36,17900.0,32.6797,32.7484,32.66,32.7484,17900.0
2008-08-12 14:55:00,33.34,33.41,33.33,33.33,41600.0,32.7288,32.7975,32.7189,32.7189,41600.0
2008-08-12 15:00:00,33.32,33.34,33.22,33.22,96600.0,32.7091,32.7288,32.611,32.611,96600.0
2008-08-12 15:05:00,33.22,33.33,33.22,33.3,45800.0,32.611,32.7189,32.611,32.6895,45800.0
2008-08-12 15:10:00,33.3,33.31,33.18,33.29,89400.0,32.6895,32.6993,32.5717,32.6797,89400.0
2008-08-12 15:15:00,33.28,33.31,33.19,33.23,37700.0,32.6699,32.6993,32.5815,32.6208,37700.0
2008-08-12 15:20:00,33.23,33.28,33.18,33.26,48500.0,32.6208,32.6699,32.5717,32.6502,48500.0
2008-08-12 15:25:00,33.26,33.33,33.22,33.22,34600.0,32.6502,32.7189,32.611,32.611,34600.0
2008-08-12 15:30:00,33.19,33.21,32.96,32.96,52000.0,32.5815,32.6011,32.3557,32.3557,52000.0
2008-08-12 15:35:00,32.97,33.02,32.89,32.99,68000.0,32.3655,32.4146,32.287,32.3852,68000.0
2008-08-12 15:40:00,33.0,33.1,32.98,33.0,39500.0,32.395,32.4932,32.3754,32.395,39500.0
2008-08-12 15:45:00,33.0,33.25,32.96,33.06,74900.0,32.395,32.6404,32.3557,32.4539,74900.0
2008-08-12 15:50:00,33.05,33.2,33.02,33.11,46200.0,32.4441,32.5913,32.4146,32.503,46200.0
2008-08-12 15:55:00,33.11,33.24,33.11,33.2,57500.0,32.503,32.6306,32.503,32.5913,57500.0
2008-08-13 09:30:00,33.07,33.22,32.97,33.08,16800.0,32.4637,32.611,32.3655,32.4735,16800.0
2008-08-13 09:35:00,33.11,33.33,33.06,33.06,28700.0,32.503,32.7189,32.4539,32.4539,28700.0
2008-08-13 09:40:00,33.08,33.22,32.52,32.6,37400.0,32.4735,32.611,31.9238,32.0023,37400.0
2008-08-13 09:45:00,32.65,32.81,32.5,32.55,38300.0,32.0514,32.2085,31.9042,31.9532,38300.0
2008-08-13 09:50:00,32.57,32.65,32.36,32.38,60300.0,31.9729,32.0514,31.7667,31.7864,60300.0
2008-08-13 09:55:00,32.4,32.48,32.21,32.37,59000.0,31.806,31.8845,31.6195,31.7765,59000.0
2008-08-13 10:00:00,32.37,32.5,32.25,32.5,29800.0,31.7765,31.9042,31.6587,31.9042,29800.0
2008-08-13 10:05:00,32.49,32.5,32.4,32.45,23900.0,31.8943,31.9042,31.806,31.8551,23900.0
2008-08-13 10:10:00,32.45,32.51,32.38,32.5,21800.0,31.8551,31.914,31.7864,31.9042,21800.0
2008-08-13 10:15:00,32.5,32.53,32.43,32.52,25200.0,31.9042,31.9336,31.8354,31.9238,25200.0
2008-08-13 10:20:00,32.52,32.84,32.52,32.82,37400.0,31.9238,32.2379,31.9238,32.2183,37400.0
2008-08-13 10:25:00,32.83,32.88,32.61,32.64,41600.0,32.2281,32.2772,32.0121,32.0416,41600.0
2008-08-13 10:30:00,32.64,32.67,32.58,32.59,27700.0,32.0416,32.071,31.9827,31.9925,27700.0
2008-08-13 10:35:00,32.55,32.58,32.46,32.48,42200.0,31.9532,31.9827,31.8649,31.8845,42200.0
2008-08-13 10:40:00,32.49,32.58,32.46,32.46,60700.0,31.8943,31.9827,31.8649,31.8649,60700.0
2008-08-13 10:45:00,32.46,32.54,32.44,32.49,31000.0,31.8649,31.9434,31.8453,31.8943,31000.0
2008-08-13 10:50:00,32.48,32.48,32.33,32.45,31100.0,31.8845,31.8845,31.7373,31.8551,31100.0
2008-08-13 10:55:00,32.45,32.52,32.42,32.5,16100.0,31.8551,31.9238,31.8256,31.9042,16100.0
2008-08-13 11:00:00,32.51,32.51,32.44,32.46,23200.0,31.914,31.914,31.8453,31.8649,23200.0
2008-08-13 11:05:00,32.46,32.53,32.34,32.37,27900.0,31.8649,31.9336,31.7471,31.7765,27900.0
2008-08-13 11:10:00,32.36,32.47,32.32,32.45,39600.0,31.7667,31.8747,31.7275,31.8551,39600.0
2008-08-13 11:15:00,32.45,32.51,32.43,32.46,36400.0,31.8551,31.914,31.8354,31.8649,36400.0
2008-08-13 11:20:00,32.49,32.5,32.45,32.49,12700.0,31.8943,31.9042,31.8551,31.8943,12700.0
2008-08-13 11:25:00,32.5,32.55,32.41,32.47,23900.0,31.9042,31.9532,31.8158,31.8747,23900.0
2008-08-13 11:30:00,32.47,32.47,32.42,32.44,13800.0,31.8747,31.8747,31.8256,31.8453,13800.0
2008-08-13 11:35:00,32.45,32.54,32.44,32.51,17100.0,31.8551,31.9434,31.8453,31.914,17100.0
2008-08-13 11:40:00,32.52,32.56,32.38,32.48,38800.0,31.9238,31.9631,31.7864,31.8845,38800.0
2008-08-13 11:45:00,32.47,32.51,32.44,32.49,13300.0,31.8747,31.914,31.8453,31.8943,13300.0
2008-08-13 11:50:00,32.48,32.52,32.45,32.52,31600.0,31.8845,31.9238,31.8551,31.9238,31600.0
2008-08-13 11:55:00,32.52,32.52,32.36,32.47,35500.0,31.9238,31.9238,31.7667,31.8747,35500.0
2008-08-13 12:00:00,32.47,32.49,32.4,32.43,24000.0,31.8747,31.8943,31.806,31.8354,24000.0
2008-08-13 12:05:00,32.44,32.46,32.36,32.38,27500.0,31.8453,31.8649,31.7667,31.7864,27500.0
2008-08-13 12:10:00,32.36,32.41,32.36,32.37,20200.0,31.7667,31.8158,31.7667,31.7765,20200.0
2008-08-13 12:15:00,32.36,32.4,32.31,32.36,22100.0,31.7667,31.806,31.7176,31.7667,22100.0
2008-08-13 12:20:00,32.35,32.42,32.34,32.39,14000.0,31.7569,31.8256,31.7471,31.7962,14000.0
2008-08-13 12:25:00,32.39,32.42,32.39,32.4,3200.0,31.7962,31.8256,31.7962,31.806,3200.0
2008-08-13 12:30:00,32.4,32.47,32.37,32.4,34900.0,31.806,31.8747,31.7765,31.806,34900.0
2008-08-13 12:35:00,32.4,32.51,32.34,32.51,49600.0,31.806,31.914,31.7471,31.914,49600.0
2008-08-13 12:40:00,32.52,32.52,32.39,32.43,36000.0,31.9238,31.9238,31.7962,31.8354,36000.0
2008-08-13 12:45:00,32.43,32.5,32.42,32.5,17500.0,31.8354,31.9042,31.8256,31.9042,17500.0
2008-08-13 12:50:00,32.5,32.52,32.44,32.48,16100.0,31.9042,31.9238,31.8453,31.8845,16100.0
2008-08-13 12:55:00,32.48,32.59,32.46,32.58,14300.0,31.8845,31.9925,31.8649,31.9827,14300.0
2008-08-13 13:00:00,32.59,32.6,32.49,32.5,21600.0,31.9925,32.0023,31.8943,31.9042,21600.0
2008-08-13 13:05:00,32.5,32.62,32.46,32.55,46600.0,31.9042,32.022,31.8649,31.9532,46600.0
2008-08-13 13:10:00,32.54,32.55,32.47,32.52,14400.0,31.9434,31.9532,31.8747,31.9238,14400.0
2008-08-13 13:15:00,32.52,32.53,32.47,32.5,14500.0,31.9238,31.9336,31.8747,31.9042,14500.0
2008-08-13 13:20:00,32.49,32.55,32.49,32.54,34800.0,31.8943,31.9532,31.8943,31.9434,34800.0
2008-08-13 13:25:00,32.54,32.73,32.54,32.7,23700.0,31.9434,32.1299,31.9434,32.1005,23700.0
2008-08-13 13:30:00,32.72,32.9,32.71,32.88,18000.0,32.1201,32.2968,32.1103,32.2772,18000.0
2008-08-13 13:35:00,32.89,32.99,32.84,32.89,30000.0,32.287,32.3852,32.2379,32.287,30000.0
2008-08-13 13:40:00,32.9,33.05,32.82,32.96,107300.0,32.2968,32.4441,32.2183,32.3557,107300.0
2008-08-13 13:45:00,32.96,32.96,32.75,32.76,69900.0,32.3557,32.3557,32.1496,32.1594,69900.0
2008-08-13 13:50:00,32.76,32.86,32.76,32.85,39700.0,32.1594,32.2576,32.1594,32.2477,39700.0
2008-08-13 13:55:00,32.87,32.99,32.83,32.94,27600.0,32.2674,32.3852,32.2281,32.3361,27600.0
2008-08-13 14:00:00,32.95,32.96,32.87,32.9,21900.0,32.3459,32.3557,32.2674,32.2968,21900.0
2008-08-13 14:05:00,32.92,32.96,32.88,32.96,22300.0,32.3165,32.3557,32.2772,32.3557,22300.0
2008-08-13 14:10:00,32.98,33.03,32.86,33.0,142900.0,32.3754,32.4244,32.2576,32.395,142900.0
2008-08-13 14:15:00,33.0,33.03,32.99,33.03,26700.0,32.395,32.4244,32.3852,32.4244,26700.0
2008-08-13 14:20:00,33.04,33.09,32.97,33.0,18400.0,32.4343,32.4833,32.3655,32.395,18400.0
2008-08-13 14:25:00,33.03,33.03,32.97,33.02,23600.0,32.4244,32.4244,32.3655,32.4146,23600.0
2008-08-13 14:30:00,33.01,33.03,32.98,33.03,35200.0,32.4048,32.4244,32.3754,32.4244,35200.0
2008-08-13 14:35:00,33.03,33.03,32.99,33.0,11400.0,32.4244,32.4244,32.3852,32.395,11400.0
2008-08-13 14:40:00,32.99,33.09,32.96,33.08,46200.0,32.3852,32.4833,32.3557,32.4735,46200.0
2008-08-13 14:45:00,33.08,33.16,33.05,33.13,26000.0,32.4735,32.5521,32.4441,32.5226,26000.0
2008-08-13 14:50:00,33.13,33.19,33.11,33.14,25400.0,32.5226,32.5815,32.503,32.5324,25400.0
2008-08-13 14:55:00,33.16,33.23,33.13,33.17,33300.0,32.5521,32.6208,32.5226,32.5619,33300.0
2008-08-13 15:00:00,33.17,33.24,33.17,33.19,47000.0,32.5619,32.6306,32.5619,32.5815,47000.0
2008-08-13 15:05:00,33.19,33.24,33.16,33.22,54100.0,32.5815,32.6306,32.5521,32.611,54100.0
2008-08-13 15:10:00,33.23,33.31,33.19,33.19,25900.0,32.6208,32.6993,32.5815,32.5815,25900.0
2008-08-13 15:15:00,33.21,33.25,33.08,33.09,21600.0,32.6011,32.6404,32.4735,32.4833,21600.0
2008-08-13 15:20:00,33.1,33.15,32.89,33.01,36800.0,32.4932,32.5422,32.287,32.4048,36800.0
2008-08-13 15:25:00,33.02,33.08,32.99,33.0,24000.0,32.4146,32.4735,32.3852,32.395,24000.0
2008-08-13 15:30:00,33.02,33.02,32.88,32.97,27200.0,32.4146,32.4146,32.2772,32.3655,27200.0
2008-08-13 15:35:00,32.94,33.04,32.92,32.96,30300.0,32.3361,32.4343,32.3165,32.3557,30300.0
2008-08-13 15:40:00,32.98,33.0,32.92,32.99,67000.0,32.3754,32.395,32.3165,32.3852,67000.0
2008-08-13 15:45:00,32.99,33.08,32.97,33.01,53100.0,32.3852,32.4735,32.3655,32.4048,53100.0
2008-08-13 15:50:00,33.01,33.08,32.99,33.07,36900.0,32.4048,32.4735,32.3852,32.4637,36900.0
2008-08-13 15:55:00,33.08,33.23,33.07,33.17,58400.0,32.4735,32.6208,32.4637,32.5619,58400.0
2008-08-14 09:30:00,32.89,33.08,32.83,33.05,15100.0,32.287,32.4735,32.2281,32.4441,15100.0
2008-08-14 09:35:00,33.09,33.2,32.98,33.05,21400.0,32.4833,32.5913,32.3754,32.4441,21400.0
2008-08-14 09:40:00,33.02,33.08,32.8,32.81,21900.0,32.4146,32.4735,32.1987,32.2085,21900.0
2008-08-14 09:45:00,32.78,32.89,32.66,32.69,18300.0,32.179,32.287,32.0612,32.0907,18300.0
2008-08-14 09:50:00,32.71,32.86,32.69,32.8,16700.0,32.1103,32.2576,32.0907,32.1987,16700.0
2008-08-14 09:55:00,32.77,32.99,32.77,32.96,14900.0,32.1692,32.3852,32.1692,32.3557,14900.0
2008-08-14 10:00:00,32.97,33.08,32.96,33.01,36000.0,32.3655,32.4735,32.3557,32.4048,36000.0
2008-08-14 10:05:00,33.0,33.1,33.0,33.03,38900.0,32.395,32.4932,32.395,32.4244,38900.0
2008-08-14 10:10:00,33.04,33.11,33.0,33.04,18300.0,32.4343,32.503,32.395,32.4343,18300.0
2008-08-14 10:15:00,33.05,33.2,33.04,33.14,15600.0,32.4441,32.5913,32.4343,32.5324,15600.0
2008-08-14 10:20:00,33.13,33.31,33.02,33.24,42800.0,32.5226,32.6993,32.4146,32.6306,42800.0
2008-08-14 10:25:00,33.25,33.27,33.17,33.23,7600.0,32.6404,32.66,32.5619,32.6208,7600.0
2008-08-14 10:30:00,33.24,33.5,33.24,33.47,28000.0,32.6306,32.8858,32.6306,32.8564,28000.0
2008-08-14 10:35:00,33.49,33.66,33.48,33.55,89500.0,32.876,33.0429,32.8662,32.9349,89500.0
2008-08-14 10:40:00,33.56,33.72,33.56,33.68,46500.0,32.9447,33.1018,32.9447,33.0625,46500.0
2008-08-14 10:45:00,33.67,33.78,33.64,33.65,30100.0,33.0527,33.1607,33.0233,33.0331,30100.0
2008-08-14 10:50:00,33.66,33.77,33.61,33.76,20200.0,33.0429,33.1509,32.9938,33.1411,20200.0
2008-08-14 10:55:00,33.76,33.78,33.62,33.76,18200.0,33.1411,33.1607,33.0036,33.1411,18200.0
2008-08-14 11:00:00,33.75,33.76,33.64,33.67,6500.0,33.1312,33.1411,33.0233,33.0527,6500.0
2008-08-14 11:05:00,33.69,33.79,33.65,33.77,15000.0,33.0723,33.1705,33.0331,33.1509,15000.0
2008-08-14 11:10:00,33.76,34.0,33.76,33.87,32700.0,33.1411,33.3767,33.1411,33.249,32700.0
2008-08-14 11:15:00,33.86,33.92,33.63,33.92,26900.0,33.2392,33.2981,33.0134,33.2981,26900.0
2008-08-14 11:20:00,33.9,33.91,33.79,33.8,17600.0,33.2785,33.2883,33.1705,33.1803,17600.0
2008-08-14 11:25:00,33.81,33.83,33.68,33.74,14200.0,33.1901,33.2098,33.0625,33.1214,14200.0
2008-08-14 11:30:00,33.78,33.93,33.76,33.91,51900.0,33.1607,33.3079,33.1411,33.2883,51900.0
2008-08-14 11:35:00,33.91,33.94,33.76,33.78,44200.0,33.2883,33.3178,33.1411,33.1607,44200.0
2008-08-14 11:40:00,33.8,33.83,33.62,33.68,14900.0,33.1803,33.2098,33.0036,33.0625,14900.0
2008-08-14 11:45:00,33.69,33.79,33.64,33.76,6900.0,33.0723,33.1705,33.0233,33.1411,6900.0
2008-08-14 11:50:00,33.76,33.88,33.73,33.85,7500.0,33.1411,33.2589,33.1116,33.2294,7500.0
2008-08-14 11:55:00,33.88,33.93,33.81,33.86,17600.0,33.2589,33.3079,33.1901,33.2392,17600.0
2008-08-14 12:00:00,33.86,33.87,33.66,33.66,21600.0,33.2392,33.249,33.0429,33.0429,21600.0
2008-08-14 12:05:00,33.68,33.81,33.62,33.74,11800.0,33.0625,33.1901,33.0036,33.1214,11800.0
2008-08-14 12:10:00,33.75,33.86,33.74,33.75,24900.0,33.1312,33.2392,33.1214,33.1312,24900.0
2008-08-14 12:15:00,33.74,33.9,33.66,33.88,14500.0,33.1214,33.2785,33.0429,33.2589,14500.0
2008-08-14 12:20:00,33.87,33.91,33.77,33.83,14800.0,33.249,33.2883,33.1509,33.2098,14800.0
2008-08-14 12:25:00,33.83,33.83,33.6,33.71,11100.0,33.2098,33.2098,32.984,33.092,11100.0
2008-08-14 12:30:00,33.7,33.74,33.66,33.68,9600.0,33.0822,33.1214,33.0429,33.0625,9600.0
2008-08-14 12:35:00,33.68,33.73,33.62,33.66,12900.0,33.0625,33.1116,33.0036,33.0429,12900.0
2008-08-14 12:40:00,33.66,33.95,33.63,33.95,19600.0,33.0429,33.3276,33.0134,33.3276,19600.0
2008-08-14 12:45:00,33.95,34.0,33.9,33.93,9800.0,33.3276,33.3767,33.2785,33.3079,9800.0
2008-08-14 12:50:00,33.92,33.97,33.88,33.88,14800.0,33.2981,33.3472,33.2589,33.2589,14800.0
2008-08-14 12:55:00,33.88,33.98,33.86,33.91,13700.0,33.2589,33.357,33.2392,33.2883,13700.0
2008-08-14 13:00:00,33.89,33.92,33.87,33.9,6200.0,33.2687,33.2981,33.249,33.2785,6200.0
2008-08-14 13:05:00,33.9,33.94,33.75,33.77,10700.0,33.2785,33.3178,33.1312,33.1509,10700.0
2008-08-14 13:10:00,33.77,33.85,33.75,33.83,9600.0,33.1509,33.2294,33.1312,33.2098,9600.0
2008-08-14 13:15:00,33.83,33.87,33.78,33.79,5100.0,33.2098,33.249,33.1607,33.1705,5100.0
2008-08-14 13:20:00,33.77,33.84,33.74,33.83,8700.0,33.1509,33.2196,33.1214,33.2098,8700.0
2008-08-14 13:25:00,33.82,33.88,33.8,33.86,21300.0,33.2,33.2589,33.1803,33.2392,21300.0
2008-08-14 13:30:00,33.86,33.9,33.83,33.89,19300.0,33.2392,33.2785,33.2098,33.2687,19300.0
2008-08-14 13:35:00,33.89,33.94,33.86,33.89,16400.0,33.2687,33.3178,33.2392,33.2687,16400.0
2008-08-14 13:40:00,33.88,33.95,33.88,33.88,12300.0,33.2589,33.3276,33.2589,33.2589,12300.0
2008-08-14 13:45:00,33.88,33.93,33.85,33.87,19600.0,33.2589,33.3079,33.2294,33.249,19600.0
2008-08-14 13:50:00,33.9,33.91,33.85,33.87,14300.0,33.2785,33.2883,33.2294,33.249,14300.0
2008-08-14 13:55:00,33.89,33.99,33.85,33.97,18500.0,33.2687,33.3668,33.2294,33.3472,18500.0
2008-08-14 14:00:00,33.95,34.0,33.91,33.98,55200.0,33.3276,33.3767,33.2883,33.357,55200.0
2008-08-14 14:05:00,33.93,33.99,33.8,33.99,24600.0,33.3079,33.3668,33.1803,33.3668,24600.0
2008-08-14 14:10:00,33.97,34.02,33.94,34.0,21200.0,33.3472,33.3963,33.3178,33.3767,21200.0
2008-08-14 14:15:00,34.0,34.0,33.92,33.99,17000.0,33.3767,33.3767,33.2981,33.3668,17000.0
2008-08-14 14:20:00,33.99,34.0,33.85,33.96,19500.0,33.3668,33.3767,33.2294,33.3374,19500.0
2008-08-14 14:25:00,33.96,34.0,33.95,33.98,9200.0,33.3374,33.3767,33.3276,33.357,9200.0
2008-08-14 14:30:00,33.98,33.99,33.96,33.97,11800.0,33.357,33.3668,33.3374,33.3472,11800.0
2008-08-14 14:35:00,33.97,34.0,33.9,33.96,19300.0,33.3472,33.3767,33.2785,33.3374,19300.0
2008-08-14 14:40:00,33.97,34.0,33.92,33.96,29500.0,33.3472,33.3767,33.2981,33.3374,29500.0
2008-08-14 14:45:00,33.95,33.97,33.88,33.91,22400.0,33.3276,33.3472,33.2589,33.2883,22400.0
2008-08-14 14:50:00,33.91,33.94,33.89,33.94,17700.0,33.2883,33.3178,33.2687,33.3178,17700.0
2008-08-14 14:55:00,33.94,34.0,33.9,33.98,30100.0,33.3178,33.3767,33.2785,33.357,30100.0
2008-08-14 15:00:00,33.99,34.0,33.88,33.92,56000.0,33.3668,33.3767,33.2589,33.2981,56000.0
2008-08-14 15:05:00,33.91,33.96,33.89,33.93,29000.0,33.2883,33.3374,33.2687,33.3079,29000.0
2008-08-14 15:10:00,33.92,33.97,33.91,33.92,9800.0,33.2981,33.3472,33.2883,33.2981,9800.0
2008-08-14 15:15:00,33.92,34.0,33.91,33.94,20400.0,33.2981,33.3767,33.2883,33.3178,20400.0
2008-08-14 15:20:00,33.95,34.0,33.93,33.95,27600.0,33.3276,33.3767,33.3079,33.3276,27600.0
2008-08-14 15:25:00,33.95,33.98,33.94,33.96,26500.0,33.3276,33.357,33.3178,33.3374,26500.0
2008-08-14 15:30:00,33.96,34.0,33.92,33.98,46700.0,33.3374,33.3767,33.2981,33.357,46700.0
2008-08-14 15:35:00,33.97,34.06,33.95,34.04,59000.0,33.3472,33.4356,33.3276,33.4159,59000.0
2008-08-14 15:40:00,34.03,34.06,33.98,34.01,35200.0,33.4061,33.4356,33.357,33.3865,35200.0
2008-08-14 15:45:00,34.01,34.05,33.98,34.0,46900.0,33.3865,33.4257,33.357,33.3767,46900.0
2008-08-14 15:50:00,34.0,34.04,33.94,34.0,56300.0,33.3767,33.4159,33.3178,33.3767,56300.0
2008-08-14 15:55:00,34.0,34.01,33.94,33.94,60800.0,33.3767,33.3865,33.3178,33.3178,60800.0
2008-08-15 09:30:00,34.07,34.25,33.15,34.23,31200.0,33.4454,33.6221,32.5422,33.6024,31200.0
2008-08-15 09:35:00,34.16,34.24,34.13,34.2,8200.0,33.5337,33.6123,33.5043,33.573,8200.0
2008-08-15 09:40:00,34.2,34.22,33.97,34.0,19000.0,33.573,33.5926,33.3472,33.3767,19000.0
2008-08-15 09:45:00,34.0,34.03,33.83,33.94,26100.0,33.3767,33.4061,33.2098,33.3178,26100.0
2008-08-15 09:50:00,33.95,33.96,33.42,33.53,35700.0,33.3276,33.3374,32.8073,32.9153,35700.0
2008-08-15 09:55:00,33.49,33.79,33.49,33.71,17700.0,32.876,33.1705,32.876,33.092,17700.0
2008-08-15 10:00:00,33.71,33.74,33.34,33.34,15500.0,33.092,33.1214,32.7288,32.7288,15500.0
2008-08-15 10:05:00,33.34,33.34,33.09,33.18,35300.0,32.7288,32.7288,32.4833,32.5717,35300.0
2008-08-15 10:10:00,33.18,33.45,33.18,33.45,12200.0,32.5717,32.8367,32.5717,32.8367,12200.0
2008-08-15 10:15:00,33.45,33.47,33.28,33.28,19200.0,32.8367,32.8564,32.6699,32.6699,19200.0
2008-08-15 10:20:00,33.3,33.44,33.27,33.35,23700.0,32.6895,32.8269,32.66,32.7386,23700.0
2008-08-15 10:25:00,33.35,33.4,33.27,33.27,14300.0,32.7386,32.7877,32.66,32.66,14300.0
2008-08-15 10:30:00,33.31,33.43,33.27,33.39,16300.0,32.6993,32.8171,32.66,32.7778,16300.0
2008-08-15 10:35:00,33.41,33.44,33.32,33.34,19400.0,32.7975,32.8269,32.7091,32.7288,19400.0
2008-08-15 10:40:00,33.37,33.47,33.37,33.42,17400.0,32.7582,32.8564,32.7582,32.8073,17400.0
2008-08-15 10:45:00,33.42,33.48,33.37,33.44,13900.0,32.8073,32.8662,32.7582,32.8269,13900.0
2008-08-15 10:50:00,33.45,33.48,33.4,33.44,20500.0,32.8367,32.8662,32.7877,32.8269,20500.0
2008-08-15 10:55:00,33.47,33.49,33.44,33.45,17600.0,32.8564,32.876,32.8269,32.8367,17600.0
2008-08-15 11:00:00,33.47,33.48,33.42,33.45,11800.0,32.8564,32.8662,32.8073,32.8367,11800.0
2008-08-15 11:05:00,33.46,33.5,33.43,33.46,5700.0,32.8466,32.8858,32.8171,32.8466,5700.0
2008-08-15 11:10:00,33.48,33.5,33.44,33.44,4200.0,32.8662,32.8858,32.8269,32.8269,4200.0
2008-08-15 11:15:00,33.47,33.53,33.45,33.51,19400.0,32.8564,32.9153,32.8367,32.8956,19400.0
2008-08-15 11:20:00,33.49,33.54,33.46,33.5,8100.0,32.876,32.9251,32.8466,32.8858,8100.0
2008-08-15 11:25:00,33.52,33.65,33.52,33.6,6400.0,32.9055,33.0331,32.9055,32.984,6400.0
2008-08-15 11:30:00,33.62,33.78,33.59,33.78,17600.0,33.0036,33.1607,32.9742,33.1607,17600.0
2008-08-15 11:35:00,33.77,33.77,33.56,33.56,23400.0,33.1509,33.1509,32.9447,32.9447,23400.0
2008-08-15 11:40:00,33.57,33.57,33.48,33.52,7800.0,32.9545,32.9545,32.8662,32.9055,7800.0
2008-08-15 11:45:00,33.5,33.5,33.39,33.47,18600.0,32.8858,32.8858,32.7778,32.8564,18600.0
2008-08-15 11:50:00,33.46,33.48,33.39,33.44,9700.0,32.8466,32.8662,32.7778,32.8269,9700.0
2008-08-15 11:55:00,33.44,33.49,33.38,33.47,17800.0,32.8269,32.876,32.768,32.8564,17800.0
2008-08-15 12:00:00,33.47,33.49,33.43,33.45,6200.0,32.8564,32.876,32.8171,32.8367,6200.0
2008-08-15 12:05:00,33.43,33.51,33.43,33.44,7600.0,32.8171,32.8956,32.8171,32.8269,7600.0
2008-08-15 12:10:00,33.42,33.46,33.37,33.44,11600.0,32.8073,32.8466,32.7582,32.8269,11600.0
2008-08-15 12:15:00,33.42,33.47,33.39,33.43,8500.0,32.8073,32.8564,32.7778,32.8171,8500.0
2008-08-15 12:20:00,33.42,33.45,33.39,33.4,6100.0,32.8073,32.8367,32.7778,32.7877,6100.0
2008-08-15 12:25:00,33.4,33.4,33.27,33.34,16300.0,32.7877,32.7877,32.66,32.7288,16300.0
2008-08-15 12:30:00,33.37,33.4,33.33,33.34,5600.0,32.7582,32.7877,32.7189,32.7288,5600.0
2008-08-15 12:35:00,33.34,33.52,33.34,33.51,10400.0,32.7288,32.9055,32.7288,32.8956,10400.0
2008-08-15 12:40:00,33.51,33.51,33.37,33.49,9600.0,32.8956,32.8956,32.7582,32.876,9600.0
2008-08-15 12:45:00,33.49,33.52,33.45,33.49,7900.0,32.876,32.9055,32.8367,32.876,7900.0
2008-08-15 12:50:00,33.48,33.49,33.45,33.48,8400.0,32.8662,32.876,32.8367,32.8662,8400.0
2008-08-15 12:55:00,33.46,33.48,33.34,33.34,8500.0,32.8466,32.8662,32.7288,32.7288,8500.0
2008-08-15 13:00:00,33.35,33.42,33.33,33.42,11100.0,32.7386,32.8073,32.7189,32.8073,11100.0
2008-08-15 13:05:00,33.39,33.45,33.35,33.44,9000.0,32.7778,32.8367,32.7386,32.8269,9000.0
2008-08-15 13:10:00,33.45,33.48,33.42,33.46,11200.0,32.8367,32.8662,32.8073,32.8466,11200.0
2008-08-15 13:15:00,33.45,33.46,33.36,33.4,13200.0,32.8367,32.8466,32.7484,32.7877,13200.0
2008-08-15 13:20:00,33.39,33.42,33.33,33.33,12700.0,32.7778,32.8073,32.7189,32.7189,12700.0
2008-08-15 13:25:00,33.34,33.48,33.33,33.42,14400.0,32.7288,32.8662,32.7189,32.8073,14400.0
2008-08-15 13:30:00,33.42,33.43,33.39,33.42,6400.0,32.8073,32.8171,32.7778,32.8073,6400.0
2008-08-15 13:35:00,33.43,33.45,33.36,33.39,12300.0,32.8171,32.8367,32.7484,32.7778,12300.0
2008-08-15 13:40:00,33.38,33.39,33.3,33.37,15800.0,32.768,32.7778,32.6895,32.7582,15800.0
2008-08-15 13:45:00,33.35,33.35,33.29,33.32,15100.0,32.7386,32.7386,32.6797,32.7091,15100.0
2008-08-15 13:50:00,33.31,33.33,33.27,33.28,11100.0,32.6993,32.7189,32.66,32.6699,11100.0
2008-08-15 13:55:00,33.28,33.36,33.26,33.31,10300.0,32.6699,32.7484,32.6502,32.6993,10300.0
2008-08-15 14:00:00,33.32,33.32,33.21,33.26,10700.0,32.7091,32.7091,32.6011,32.6502,10700.0
2008-08-15 14:05:00,33.25,33.27,33.13,33.17,14000.0,32.6404,32.66,32.5226,32.5619,14000.0
2008-08-15 14:10:00,33.17,33.17,33.14,33.15,12900.0,32.5619,32.5619,32.5324,32.5422,12900.0
2008-08-15 14:15:00,33.16,33.26,33.16,33.22,9500.0,32.5521,32.6502,32.5521,32.611,9500.0
2008-08-15 14:20:00,33.23,33.24,33.18,33.22,12500.0,32.6208,32.6306,32.5717,32.611,12500.0
2008-08-15 14:25:00,33.21,33.23,33.13,33.19,23100.0,32.6011,32.6208,32.5226,32.5815,23100.0
2008-08-15 14:30:00,33.18,33.24,33.15,33.24,18400.0,32.5717,32.6306,32.5422,32.6306,18400.0
2008-08-15 14:35:00,33.23,33.23,33.14,33.19,14200.0,32.6208,32.6208,32.5324,32.5815,14200.0
2008-08-15 14:40:00,33.18,33.22,33.15,33.22,5800.0,32.5717,32.611,32.5422,32.611,5800.0
2008-08-15 14:45:00,33.24,33.32,33.22,33.32,7600.0,32.6306,32.7091,32.611,32.7091,7600.0
2008-08-15 14:50:00,33.33,33.38,33.26,33.36,29000.0,32.7189,32.768,32.6502,32.7484,29000.0
2008-08-15 14:55:00,33.37,33.38,33.32,33.35,8800.0,32.7582,32.768,32.7091,32.7386,8800.0
2008-08-15 15:00:00,33.32,33.48,33.32,33.45,15500.0,32.7091,32.8662,32.7091,32.8367,15500.0
2008-08-15 15:05:00,33.44,33.47,33.37,33.4,33800.0,32.8269,32.8564,32.7582,32.7877,33800.0
2008-08-15 15:10:00,33.4,33.4,33.37,33.39,8800.0,32.7877,32.7877,32.7582,32.7778,8800.0
2008-08-15 15:15:00,33.4,33.4,33.31,33.38,21200.0,32.7877,32.7877,32.6993,32.768,21200.0
2008-08-15 15:20:00,33.38,33.42,33.37,33.42,10400.0,32.768,32.8073,32.7582,32.8073,10400.0
2008-08-15 15:25:00,33.45,33.57,33.45,33.52,12900.0,32.8367,32.9545,32.8367,32.9055,12900.0
2008-08-15 15:30:00,33.52,33.53,33.45,33.45,9600.0,32.9055,32.9153,32.8367,32.8367,9600.0
2008-08-15 15:35:00,33.44,33.53,33.42,33.46,21100.0,32.8269,32.9153,32.8073,32.8466,21100.0
2008-08-15 15:40:00,33.49,33.52,33.41,33.47,11900.0,32.876,32.9055,32.7975,32.8564,11900.0
2008-08-15 15:45:00,33.49,33.52,33.41,33.45,19100.0,32.876,32.9055,32.7975,32.8367,19100.0
2008-08-15 15:50:00,33.47,33.53,33.36,33.46,29500.0,32.8564,32.9153,32.7484,32.8466,29500.0
2008-08-15 15:55:00,33.44,33.45,33.33,33.34,36900.0,32.8269,32.8367,32.7189,32.7288,36900.0
2008-08-18 09:30:00,33.5,33.5,33.42,33.43,9700.0,32.8858,32.8858,32.8073,32.8171,9700.0
2008-08-18 09:35:00,33.48,33.55,33.41,33.45,9200.0,32.8662,32.9349,32.7975,32.8367,9200.0
2008-08-18 09:40:00,33.47,33.6,33.27,33.4,18800.0,32.8564,32.984,32.66,32.7877,18800.0
2008-08-18 09:45:00,33.4,33.49,33.23,33.4,18900.0,32.7877,32.876,32.6208,32.7877,18900.0
2008-08-18 09:50:00,33.4,33.41,33.23,33.37,23300.0,32.7877,32.7975,32.6208,32.7582,23300.0
2008-08-18 09:55:00,33.38,33.43,33.31,33.38,11600.0,32.768,32.8171,32.6993,32.768,11600.0
2008-08-18 10:00:00,33.35,33.42,33.17,33.25,28500.0,32.7386,32.8073,32.5619,32.6404,28500.0
2008-08-18 10:05:00,33.27,33.3,33.21,33.25,9400.0,32.66,32.6895,32.6011,32.6404,9400.0
2008-08-18 10:10:00,33.23,33.3,33.09,33.11,17200.0,32.6208,32.6895,32.4833,32.503,17200.0
2008-08-18 10:15:00,33.11,33.25,33.06,33.18,12600.0,32.503,32.6404,32.4539,32.5717,12600.0
2008-08-18 10:20:00,33.2,33.22,33.11,33.17,18800.0,32.5913,32.611,32.503,32.5619,18800.0
2008-08-18 10:25:00,33.19,33.32,33.18,33.28,14900.0,32.5815,32.7091,32.5717,32.6699,14900.0
2008-08-18 10:30:00,33.28,33.31,33.17,33.22,27200.0,32.6699,32.6993,32.5619,32.611,27200.0
2008-08-18 10:35:00,33.21,33.41,33.18,33.32,26700.0,32.6011,32.7975,32.5717,32.7091,26700.0
2008-08-18 10:40:00,33.31,33.33,33.23,33.3,10200.0,32.6993,32.7189,32.6208,32.6895,10200.0
2008-08-18 10:45:00,33.3,33.37,33.24,33.26,10900.0,32.6895,32.7582,32.6306,32.6502,10900.0
2008-08-18 10:50:00,33.26,33.37,33.25,33.29,10500.0,32.6502,32.7582,32.6404,32.6797,10500.0
2008-08-18 10:55:00,33.29,33.34,33.23,33.27,7800.0,32.6797,32.7288,32.6208,32.66,7800.0
2008-08-18 11:00:00,33.28,33.32,33.22,33.26,13200.0,32.6699,32.7091,32.611,32.6502,13200.0
2008-08-18 11:05:00,33.26,33.36,33.23,33.32,27700.0,32.6502,32.7484,32.6208,32.7091,27700.0
2008-08-18 11:10:00,33.3,33.35,33.24,33.28,9300.0,32.6895,32.7386,32.6306,32.6699,9300.0
2008-08-18 11:15:00,33.29,33.3,33.23,33.3,4100.0,32.6797,32.6895,32.6208,32.6895,4100.0
2008-08-18 11:20:00,33.3,33.35,33.13,33.33,20900.0,32.6895,32.7386,32.5226,32.7189,20900.0
2008-08-18 11:25:00,33.33,33.33,33.26,33.3,6600.0,32.7189,32.7189,32.6502,32.6895,6600.0
2008-08-18 11:30:00,33.3,33.32,33.24,33.25,8900.0,32.6895,32.7091,32.6306,32.6404,8900.0
2008-08-18 11:35:00,33.27,33.28,33.25,33.26,3900.0,32.66,32.6699,32.6404,32.6502,3900.0
2008-08-18 11:40:00,33.27,33.28,33.17,33.18,8400.0,32.66,32.6699,32.5619,32.5717,8400.0
2008-08-18 11:45:00,33.2,33.21,33.17,33.19,2700.0,32.5913,32.6011,32.5619,32.5815,2700.0
2008-08-18 11:50:00,33.19,33.23,33.18,33.21,3600.0,32.5815,32.6208,32.5717,32.6011,3600.0
2008-08-18 11:55:00,33.22,33.22,33.13,33.13,6800.0,32.611,32.611,32.5226,32.5226,6800.0
2008-08-18 12:00:00,33.13,33.13,33.04,33.06,15800.0,32.5226,32.5226,32.4343,32.4539,15800.0
2008-08-18 12:05:00,33.07,33.08,33.04,33.05,6800.0,32.4637,32.4735,32.4343,32.4441,6800.0
2008-08-18 12:10:00,33.07,33.07,33.0,33.0,4300.0,32.4637,32.4637,32.395,32.395,4300.0
2008-08-18 12:15:00,33.0,33.0,32.87,32.89,21800.0,32.395,32.395,32.2674,32.287,21800.0
2008-08-18 12:20:00,32.91,32.93,32.89,32.91,5000.0,32.3066,32.3263,32.287,32.3066,5000.0
2008-08-18 12:25:00,32.9,32.95,32.88,32.95,5800.0,32.2968,32.3459,32.2772,32.3459,5800.0
2008-08-18 12:30:00,32.96,32.98,32.93,32.93,4400.0,32.3557,32.3754,32.3263,32.3263,4400.0
2008-08-18 12:35:00,32.94,32.96,32.94,32.95,3900.0,32.3361,32.3557,32.3361,32.3459,3900.0
2008-08-18 12:40:00,32.95,32.96,32.76,32.78,20800.0,32.3459,32.3557,32.1594,32.179,20800.0
2008-08-18 12:45:00,32.78,32.78,32.73,32.75,8900.0,32.179,32.179,32.1299,32.1496,8900.0
2008-08-18 12:50:00,32.76,32.76,32.69,32.7,10200.0,32.1594,32.1594,32.0907,32.1005,10200.0
2008-08-18 12:55:00,32.71,32.8,32.7,32.77,12100.0,32.1103,32.1987,32.1005,32.1692,12100.0
2008-08-18 13:00:00,32.77,32.89,32.77,32.89,8600.0,32.1692,32.287,32.1692,32.287,8600.0
2008-08-18 13:05:00,32.89,33.02,32.88,33.02,28500.0,32.287,32.4146,32.2772,32.4146,28500.0
2008-08-18 13:10:00,33.02,33.04,32.96,33.04,21800.0,32.4146,32.4343,32.3557,32.4343,21800.0
2008-08-18 13:15:00,33.03,33.03,32.94,32.94,13100.0,32.4244,32.4244,32.3361,32.3361,13100.0
2008-08-18 13:20:00,32.95,33.06,32.95,33.06,13400.0,32.3459,32.4539,32.3459,32.4539,13400.0
2008-08-18 13:25:00,33.06,33.1,33.03,33.05,18400.0,32.4539,32.4932,32.4244,32.4441,18400.0
2008-08-18 13:30:00,33.05,33.13,32.98,33.05,47900.0,32.4441,32.5226,32.3754,32.4441,47900.0
2008-08-18 13:35:00,33.05,33.06,33.02,33.02,4800.0,32.4441,32.4539,32.4146,32.4146,4800.0
2008-08-18 13:40:00,33.02,33.06,32.96,32.99,7400.0,32.4146,32.4539,32.3557,32.3852,7400.0
2008-08-18 13:45:00,32.99,33.06,32.96,32.96,15300.0,32.3852,32.4539,32.3557,32.3557,15300.0
2008-08-18 13:50:00,33.06,33.06,32.96,33.06,254700.0,32.4539,32.4539,32.3557,32.4539,254700.0
2008-08-18 13:55:00,33.06,33.11,32.98,32.98,25800.0,32.4539,32.503,32.3754,32.3754,25800.0
2008-08-18 14:00:00,32.98,32.98,32.86,32.92,15700.0,32.3754,32.3754,32.2576,32.3165,15700.0
2008-08-18 14:05:00,32.91,32.94,32.78,32.79,16100.0,32.3066,32.3361,32.179,32.1888,16100.0
2008-08-18 14:10:00,32.81,32.89,32.8,32.89,12700.0,32.2085,32.287,32.1987,32.287,12700.0
2008-08-18 14:15:00,32.89,32.9,32.85,32.85,11100.0,32.287,32.2968,32.2477,32.2477,11100.0
2008-08-18 14:20:00,32.87,32.87,32.75,32.75,17700.0,32.2674,32.2674,32.1496,32.1496,17700.0
2008-08-18 14:25:00,32.74,32.8,32.72,32.79,11100.0,32.1398,32.1987,32.1201,32.1888,11100.0
2008-08-18 14:30:00,32.79,32.79,32.75,32.77,14700.0,32.1888,32.1888,32.1496,32.1692,14700.0
2008-08-18 14:35:00,32.79,32.8,32.76,32.79,11200.0,32.1888,32.1987,32.1594,32.1888,11200.0
2008-08-18 14:40:00,32.79,32.81,32.76,32.8,15600.0,32.1888,32.2085,32.1594,32.1987,15600.0
2008-08-18 14:45:00,32.8,32.96,32.8,32.91,23100.0,32.1987,32.3557,32.1987,32.3066,23100.0
2008-08-18 14:50:00,32.91,32.96,32.89,32.94,13800.0,32.3066,32.3557,32.287,32.3361,13800.0
2008-08-18 14:55:00,32.95,32.98,32.94,32.97,11300.0,32.3459,32.3754,32.3361,32.3655,11300.0
2008-08-18 15:00:00,32.97,32.98,32.86,32.88,18100.0,32.3655,32.3754,32.2576,32.2772,18100.0
2008-08-18 15:05:00,32.88,32.91,32.86,32.89,16300.0,32.2772,32.3066,32.2576,32.287,16300.0
2008-08-18 15:10:00,32.9,32.98,32.87,32.98,18500.0,32.2968,32.3754,32.2674,32.3754,18500.0
2008-08-18 15:15:00,32.99,32.99,32.92,32.95,10600.0,32.3852,32.3852,32.3165,32.3459,10600.0
2008-08-18 15:20:00,32.96,32.96,32.83,32.93,20400.0,32.3557,32.3557,32.2281,32.3263,20400.0
2008-08-18 15:25:00,32.93,32.99,32.89,32.9,12600.0,32.3263,32.3852,32.287,32.2968,12600.0
2008-08-18 15:30:00,32.9,32.92,32.84,32.87,15000.0,32.2968,32.3165,32.2379,32.2674,15000.0
2008-08-18 15:35:00,32.88,32.98,32.88,32.94,24100.0,32.2772,32.3754,32.2772,32.3361,24100.0
2008-08-18 15:40:00,32.94,32.95,32.87,32.89,22500.0,32.3361,32.3459,32.2674,32.287,22500.0
2008-08-18 15:45:00,32.88,32.94,32.88,32.89,22400.0,32.2772,32.3361,32.2772,32.287,22400.0
2008-08-18 15:50:00,32.91,33.02,32.89,33.01,44000.0,32.3066,32.4146,32.287,32.4048,44000.0
2008-08-18 15:55:00,33.02,33.08,33.0,33.06,50400.0,32.4146,32.4735,32.395,32.4539,50400.0
2008-08-19 09:30:00,33.15,33.37,32.8,32.89,2400.0,32.5422,32.7582,32.1987,32.287,2400.0
2008-08-19 09:35:00,32.9,32.9,32.56,32.84,43600.0,32.2968,32.2968,31.9631,32.2379,43600.0
2008-08-19 09:40:00,32.8,32.84,32.56,32.56,12000.0,32.1987,32.2379,31.9631,31.9631,12000.0
2008-08-19 09:45:00,32.59,32.62,32.17,32.17,33600.0,31.9925,32.022,31.5802,31.5802,33600.0
2008-08-19 09:50:00,32.22,32.28,32.11,32.19,28600.0,31.6293,31.6882,31.5213,31.5998,28600.0
2008-08-19 09:55:00,32.17,32.3,31.89,32.08,88800.0,31.5802,31.7078,31.3053,31.4919,88800.0
2008-08-19 10:00:00,32.09,32.16,32.01,32.03,35200.0,31.5017,31.5704,31.4231,31.4428,35200.0
2008-08-19 10:05:00,32.02,32.19,31.95,31.97,40600.0,31.433,31.5998,31.3642,31.3839,40600.0
2008-08-19 10:10:00,31.99,32.17,31.99,32.1,17200.0,31.4035,31.5802,31.4035,31.5115,17200.0
2008-08-19 10:15:00,32.08,32.23,32.07,32.21,18000.0,31.4919,31.6391,31.482,31.6195,18000.0
2008-08-19 10:20:00,32.24,32.24,32.08,32.09,25200.0,31.6489,31.6489,31.4919,31.5017,25200.0
2008-08-19 10:25:00,32.12,32.26,32.12,32.26,14700.0,31.5311,31.6686,31.5311,31.6686,14700.0
2008-08-19 10:30:00,32.24,32.29,32.19,32.27,14500.0,31.6489,31.698,31.5998,31.6784,14500.0
2008-08-19 10:35:00,32.25,32.4,32.25,32.38,15700.0,31.6587,31.806,31.6587,31.7864,15700.0
2008-08-19 10:40:00,32.39,32.42,32.34,32.37,13400.0,31.7962,31.8256,31.7471,31.7765,13400.0
2008-08-19 10:45:00,32.38,32.41,32.32,32.4,7100.0,31.7864,31.8158,31.7275,31.806,7100.0
2008-08-19 10:50:00,32.39,32.39,32.32,32.39,11100.0,31.7962,31.7962,31.7275,31.7962,11100.0
2008-08-19 10:55:00,32.39,32.44,32.26,32.37,25900.0,31.7962,31.8453,31.6686,31.7765,25900.0
2008-08-19 11:00:00,32.39,32.4,32.36,32.37,4000.0,31.7962,31.806,31.7667,31.7765,4000.0
2008-08-19 11:05:00,32.38,32.39,32.31,32.31,9600.0,31.7864,31.7962,31.7176,31.7176,9600.0
2008-08-19 11:10:00,32.31,32.37,32.31,32.34,5100.0,31.7176,31.7765,31.7176,31.7471,5100.0
2008-08-19 11:15:00,32.35,32.37,32.25,32.27,7300.0,31.7569,31.7765,31.6587,31.6784,7300.0
2008-08-19 11:20:00,32.26,32.29,32.25,32.27,6000.0,31.6686,31.698,31.6587,31.6784,6000.0
2008-08-19 11:25:00,32.29,32.43,32.29,32.43,6700.0,31.698,31.8354,31.698,31.8354,6700.0
2008-08-19 11:30:00,32.43,32.5,32.41,32.5,15400.0,31.8354,31.9042,31.8158,31.9042,15400.0
2008-08-19 11:35:00,32.5,32.52,32.39,32.43,14600.0,31.9042,31.9238,31.7962,31.8354,14600.0
2008-08-19 11:40:00,32.43,32.44,32.3,32.3,11800.0,31.8354,31.8453,31.7078,31.7078,11800.0
2008-08-19 11:45:00,32.29,32.3,32.25,32.29,11600.0,31.698,31.7078,31.6587,31.698,11600.0
2008-08-19 11:50:00,32.29,32.32,32.25,32.26,12400.0,31.698,31.7275,31.6587,31.6686,12400.0
2008-08-19 11:55:00,32.27,32.27,32.17,32.22,46300.0,31.6784,31.6784,31.5802,31.6293,46300.0
2008-08-19 12:00:00,32.23,32.23,32.04,32.11,34800.0,31.6391,31.6391,31.4526,31.5213,34800.0
2008-08-19 12:05:00,32.12,32.16,32.11,32.12,30300.0,31.5311,31.5704,31.5213,31.5311,30300.0
2008-08-19 12:10:00,32.13,32.15,32.09,32.1,4900.0,31.5409,31.5606,31.5017,31.5115,4900.0
2008-08-19 12:15:00,32.1,32.19,32.1,32.19,16400.0,31.5115,31.5998,31.5115,31.5998,16400.0
2008-08-19 12:20:00,32.18,32.26,32.18,32.25,9800.0,31.59,31.6686,31.59,31.6587,9800.0
2008-08-19 12:25:00,32.24,32.28,32.24,32.25,7100.0,31.6489,31.6882,31.6489,31.6587,7100.0
2008-08-19 12:30:00,32.28,32.31,32.25,32.3,6000.0,31.6882,31.7176,31.6587,31.7078,6000.0
2008-08-19 12:35:00,32.31,32.32,32.24,32.25,24400.0,31.7176,31.7275,31.6489,31.6587,24400.0
2008-08-19 12:40:00,32.25,32.26,32.16,32.2,13600.0,31.6587,31.6686,31.5704,31.6097,13600.0
2008-08-19 12:45:00,32.22,32.22,32.16,32.17,9100.0,31.6293,31.6293,31.5704,31.5802,9100.0
2008-08-19 12:50:00,32.17,32.17,32.13,32.15,16400.0,31.5802,31.5802,31.5409,31.5606,16400.0
2008-08-19 12:55:00,32.14,32.15,32.11,32.11,10900.0,31.5508,31.5606,31.5213,31.5213,10900.0
2008-08-19 13:00:00,32.14,32.15,32.1,32.1,11300.0,31.5508,31.5606,31.5115,31.5115,11300.0
2008-08-19 13:05:00,32.1,32.15,32.09,32.13,9000.0,31.5115,31.5606,31.5017,31.5409,9000.0
2008-08-19 13:10:00,32.13,32.16,32.08,32.11,24200.0,31.5409,31.5704,31.4919,31.5213,24200.0
2008-08-19 13:15:00,32.13,32.13,31.99,32.04,24100.0,31.5409,31.5409,31.4035,31.4526,24100.0
2008-08-19 13:20:00,32.04,32.12,32.04,32.05,24000.0,31.4526,31.5311,31.4526,31.4624,24000.0
2008-08-19 13:25:00,32.05,32.06,31.98,32.04,15300.0,31.4624,31.4722,31.3937,31.4526,15300.0
2008-08-19 13:30:00,32.07,32.16,32.03,32.08,23800.0,31.482,31.5704,31.4428,31.4919,23800.0
2008-08-19 13:35:00,32.07,32.09,32.04,32.06,7100.0,31.482,31.5017,31.4526,31.4722,7100.0
2008-08-19 13:40:00,32.08,32.22,32.05,32.19,16000.0,31.4919,31.6293,31.4624,31.5998,16000.0
2008-08-19 13:45:00,32.18,32.23,32.17,32.23,15300.0,31.59,31.6391,31.5802,31.6391,15300.0
2008-08-19 13:50:00,32.24,32.29,32.23,32.26,33400.0,31.6489,31.698,31.6391,31.6686,33400.0
2008-08-19 13:55:00,32.25,32.26,32.23,32.25,14200.0,31.6587,31.6686,31.6391,31.6587,14200.0
2008-08-19 14:00:00,32.25,32.32,32.24,32.28,27600.0,31.6587,31.7275,31.6489,31.6882,27600.0
2008-08-19 14:05:00,32.28,32.32,32.27,32.31,4700.0,31.6882,31.7275,31.6784,31.7176,4700.0
2008-08-19 14:10:00,32.3,32.3,32.24,32.27,12300.0,31.7078,31.7078,31.6489,31.6784,12300.0
2008-08-19 14:15:00,32.27,32.33,32.25,32.32,23800.0,31.6784,31.7373,31.6587,31.7275,23800.0
2008-08-19 14:20:00,32.32,32.35,32.24,32.26,35100.0,31.7275,31.7569,31.6489,31.6686,35100.0
2008-08-19 14:25:00,32.25,32.33,32.25,32.3,24000.0,31.6587,31.7373,31.6587,31.7078,24000.0
2008-08-19 14:30:00,32.3,32.35,32.29,32.35,29300.0,31.7078,31.7569,31.698,31.7569,29300.0
2008-08-19 14:35:00,32.35,32.38,32.28,32.32,20500.0,31.7569,31.7864,31.6882,31.7275,20500.0
2008-08-19 14:40:00,32.32,32.34,32.29,32.31,46600.0,31.7275,31.7471,31.698,31.7176,46600.0
2008-08-19 14:45:00,32.31,32.39,32.3,32.36,24300.0,31.7176,31.7962,31.7078,31.7667,24300.0
2008-08-19 14:50:00,32.35,32.43,32.34,32.37,21000.0,31.7569,31.8354,31.7471,31.7765,21000.0
2008-08-19 14:55:00,32.36,32.46,32.34,32.41,21500.0,31.7667,31.8649,31.7471,31.8158,21500.0
2008-08-19 15:00:00,32.4,32.41,32.3,32.31,44200.0,31.806,31.8158,31.7078,31.7176,44200.0
2008-08-19 15:05:00,32.31,32.35,32.28,32.28,29800.0,31.7176,31.7569,31.6882,31.6882,29800.0
2008-08-19 15:10:00,32.29,32.36,32.28,32.36,25500.0,31.698,31.7667,31.6882,31.7667,25500.0
2008-08-19 15:15:00,32.36,32.42,32.35,32.35,32700.0,31.7667,31.8256,31.7569,31.7569,32700.0
2008-08-19 15:20:00,32.36,32.46,32.34,32.44,45000.0,31.7667,31.8649,31.7471,31.8453,45000.0
2008-08-19 15:25:00,32.44,32.51,32.4,32.42,36000.0,31.8453,31.914,31.806,31.8256,36000.0
2008-08-19 15:30:00,32.4,32.43,32.35,32.39,34700.0,31.806,31.8354,31.7569,31.7962,34700.0
2008-08-19 15:35:00,32.38,32.39,32.34,32.35,20900.0,31.7864,31.7962,31.7471,31.7569,20900.0
2008-08-19 15:40:00,32.34,32.34,32.25,32.25,24800.0,31.7471,31.7471,31.6587,31.6587,24800.0
2008-08-19 15:45:00,32.25,32.32,32.21,32.22,18800.0,31.6587,31.7275,31.6195,31.6293,18800.0
2008-08-19 15:50:00,32.22,32.31,32.2,32.3,17100.0,31.6293,31.7176,31.6097,31.7078,17100.0
2008-08-19 15:55:00,32.29,32.43,32.28,32.43,22400.0,31.698,31.8354,31.6882,31.8354,22400.0
2008-08-20 09:30:00,32.51,32.72,32.5,32.6,8100.0,31.914,32.1201,31.9042,32.0023,8100.0
2008-08-20 09:35:00,32.59,32.71,32.59,32.71,3400.0,31.9925,32.1103,31.9925,32.1103,3400.0
2008-08-20 09:40:00,32.69,32.73,32.46,32.55,11200.0,32.0907,32.1299,31.8649,31.9532,11200.0
2008-08-20 09:45:00,32.52,32.52,32.34,32.37,12100.0,31.9238,31.9238,31.7471,31.7765,12100.0
2008-08-20 09:50:00,32.35,32.7,32.35,32.63,13900.0,31.7569,32.1005,31.7569,32.0318,13900.0
2008-08-20 09:55:00,32.57,32.71,32.57,32.6,6000.0,31.9729,32.1103,31.9729,32.0023,6000.0
2008-08-20 10:00:00,32.62,32.62,32.41,32.51,10200.0,32.022,32.022,31.8158,31.914,10200.0
2008-08-20 10:05:00,32.48,32.5,32.41,32.44,7800.0,31.8845,31.9042,31.8158,31.8453,7800.0
2008-08-20 10:10:00,32.45,32.57,32.44,32.53,13200.0,31.8551,31.9729,31.8453,31.9336,13200.0
2008-08-20 10:15:00,32.55,32.66,32.52,32.55,13100.0,31.9532,32.0612,31.9238,31.9532,13100.0
2008-08-20 10:20:00,32.54,32.73,32.54,32.62,9900.0,31.9434,32.1299,31.9434,32.022,9900.0
2008-08-20 10:25:00,32.62,32.62,32.51,32.51,4300.0,32.022,32.022,31.914,31.914,4300.0
2008-08-20 10:30:00,32.53,32.56,32.44,32.49,13000.0,31.9336,31.9631,31.8453,31.8943,13000.0
2008-08-20 10:35:00,32.49,32.61,32.21,32.34,23000.0,31.8943,32.0121,31.6195,31.7471,23000.0
2008-08-20 10:40:00,32.36,32.48,32.31,32.47,8000.0,31.7667,31.8845,31.7176,31.8747,8000.0
2008-08-20 10:45:00,32.46,32.53,32.45,32.49,7200.0,31.8649,31.9336,31.8551,31.8943,7200.0
2008-08-20 10:50:00,32.51,32.52,32.48,32.5,6300.0,31.914,31.9238,31.8845,31.9042,6300.0
2008-08-20 10:55:00,32.5,32.56,32.45,32.55,8100.0,31.9042,31.9631,31.8551,31.9532,8100.0
2008-08-20 11:00:00,32.55,32.62,32.4,32.43,7200.0,31.9532,32.022,31.806,31.8354,7200.0
2008-08-20 11:05:00,32.42,32.43,32.35,32.37,13200.0,31.8256,31.8354,31.7569,31.7765,13200.0
2008-08-20 11:10:00,32.37,32.66,32.37,32.6,31300.0,31.7765,32.0612,31.7765,32.0023,31300.0
2008-08-20 11:15:00,32.61,32.61,32.56,32.6,6300.0,32.0121,32.0121,31.9631,32.0023,6300.0
2008-08-20 11:20:00,32.6,32.6,32.57,32.59,2800.0,32.0023,32.0023,31.9729,31.9925,2800.0
2008-08-20 11:25:00,32.57,32.6,32.5,32.5,8900.0,31.9729,32.0023,31.9042,31.9042,8900.0
2008-08-20 11:30:00,32.51,32.52,32.36,32.38,13400.0,31.914,31.9238,31.7667,31.7864,13400.0
2008-08-20 11:35:00,32.37,32.37,32.24,32.28,6400.0,31.7765,31.7765,31.6489,31.6882,6400.0
2008-08-20 11:40:00,32.29,32.29,32.22,32.28,12100.0,31.698,31.698,31.6293,31.6882,12100.0
2008-08-20 11:45:00,32.27,32.29,32.22,32.24,8000.0,31.6784,31.698,31.6293,31.6489,8000.0
2008-08-20 11:50:00,32.23,32.3,32.23,32.26,15300.0,31.6391,31.7078,31.6391,31.6686,15300.0
2008-08-20 11:55:00,32.27,32.3,32.23,32.3,8100.0,31.6784,31.7078,31.6391,31.7078,8100.0
2008-08-20 12:00:00,32.3,32.36,32.25,32.26,18600.0,31.7078,31.7667,31.6587,31.6686,18600.0
2008-08-20 12:05:00,32.26,32.26,32.16,32.22,12700.0,31.6686,31.6686,31.5704,31.6293,12700.0
2008-08-20 12:10:00,32.21,32.24,32.17,32.24,5600.0,31.6195,31.6489,31.5802,31.6489,5600.0
2008-08-20 12:15:00,32.25,32.25,32.23,32.24,7400.0,31.6587,31.6587,31.6391,31.6489,7400.0
2008-08-20 12:20:00,32.23,32.41,32.23,32.41,13400.0,31.6391,31.8158,31.6391,31.8158,13400.0
2008-08-20 12:25:00,32.4,32.48,32.38,32.45,9400.0,31.806,31.8845,31.7864,31.8551,9400.0
2008-08-20 12:30:00,32.46,32.47,32.35,32.35,11000.0,31.8649,31.8747,31.7569,31.7569,11000.0
2008-08-20 12:35:00,32.36,32.46,32.36,32.42,10900.0,31.7667,31.8649,31.7667,31.8256,10900.0
2008-08-20 12:40:00,32.42,32.42,32.35,32.39,7100.0,31.8256,31.8256,31.7569,31.7962,7100.0
2008-08-20 12:45:00,32.37,32.42,32.37,32.37,8400.0,31.7765,31.8256,31.7765,31.7765,8400.0
2008-08-20 12:50:00,32.36,32.41,32.35,32.41,27400.0,31.7667,31.8158,31.7569,31.8158,27400.0
2008-08-20 12:55:00,32.41,32.5,32.39,32.49,12900.0,31.8158,31.9042,31.7962,31.8943,12900.0
2008-08-20 13:00:00,32.49,32.51,32.49,32.49,4100.0,31.8943,31.914,31.8943,31.8943,4100.0
2008-08-20 13:05:00,32.5,32.52,32.47,32.51,7000.0,31.9042,31.9238,31.8747,31.914,7000.0
2008-08-20 13:10:00,32.51,32.52,32.49,32.5,10200.0,31.914,31.9238,31.8943,31.9042,10200.0
2008-08-20 13:15:00,32.5,32.51,32.49,32.49,4200.0,31.9042,31.914,31.8943,31.8943,4200.0
2008-08-20 13:20:00,32.5,32.56,32.5,32.5,12200.0,31.9042,31.9631,31.9042,31.9042,12200.0
2008-08-20 13:25:00,32.5,32.56,32.48,32.54,9800.0,31.9042,31.9631,31.8845,31.9434,9800.0
2008-08-20 13:30:00,32.55,32.55,32.5,32.5,4500.0,31.9532,31.9532,31.9042,31.9042,4500.0
2008-08-20 13:35:00,32.51,32.55,32.49,32.54,28800.0,31.914,31.9532,31.8943,31.9434,28800.0
2008-08-20 13:40:00,32.54,32.55,32.5,32.5,2300.0,31.9434,31.9532,31.9042,31.9042,2300.0
2008-08-20 13:45:00,32.52,32.56,32.5,32.53,6000.0,31.9238,31.9631,31.9042,31.9336,6000.0
2008-08-20 13:50:00,32.54,32.56,32.48,32.56,6500.0,31.9434,31.9631,31.8845,31.9631,6500.0
2008-08-20 13:55:00,32.54,32.56,32.51,32.52,2300.0,31.9434,31.9631,31.914,31.9238,2300.0
2008-08-20 14:00:00,32.51,32.51,32.45,32.5,15700.0,31.914,31.914,31.8551,31.9042,15700.0
2008-08-20 14:05:00,32.5,32.52,32.48,32.49,10700.0,31.9042,31.9238,31.8845,31.8943,10700.0
2008-08-20 14:10:00,32.47,32.47,32.39,32.45,9900.0,31.8747,31.8747,31.7962,31.8551,9900.0
2008-08-20 14:15:00,32.44,32.44,32.36,32.37,15200.0,31.8453,31.8453,31.7667,31.7765,15200.0
2008-08-20 14:20:00,32.36,32.37,32.3,32.34,9000.0,31.7667,31.7765,31.7078,31.7471,9000.0
2008-08-20 14:25:00,32.32,32.42,32.32,32.4,15600.0,31.7275,31.8256,31.7275,31.806,15600.0
2008-08-20 14:30:00,32.39,32.44,32.39,32.42,18100.0,31.7962,31.8453,31.7962,31.8256,18100.0
2008-08-20 14:35:00,32.43,32.5,32.39,32.4,17400.0,31.8354,31.9042,31.7962,31.806,17400.0
2008-08-20 14:40:00,32.4,32.46,32.4,32.45,18700.0,31.806,31.8649,31.806,31.8551,18700.0
2008-08-20 14:45:00,32.44,32.45,32.4,32.4,8700.0,31.8453,31.8551,31.806,31.806,8700.0
2008-08-20 14:50:00,32.4,32.46,32.4,32.46,19900.0,31.806,31.8649,31.806,31.8649,19900.0
2008-08-20 14:55:00,32.46,32.48,32.43,32.47,20900.0,31.8649,31.8845,31.8354,31.8747,20900.0
2008-08-20 15:00:00,32.48,32.53,32.45,32.5,20100.0,31.8845,31.9336,31.8551,31.9042,20100.0
2008-08-20 15:05:00,32.5,32.55,32.49,32.52,25500.0,31.9042,31.9532,31.8943,31.9238,25500.0
2008-08-20 15:10:00,32.51,32.59,32.5,32.59,16900.0,31.914,31.9925,31.9042,31.9925,16900.0
2008-08-20 15:15:00,32.59,32.61,32.51,32.51,11800.0,31.9925,32.0121,31.914,31.914,11800.0
2008-08-20 15:20:00,32.52,32.59,32.47,32.51,18000.0,31.9238,31.9925,31.8747,31.914,18000.0
2008-08-20 15:25:00,32.53,32.57,32.51,32.55,20800.0,31.9336,31.9729,31.914,31.9532,20800.0
2008-08-20 15:30:00,32.55,32.57,32.43,32.47,18300.0,31.9532,31.9729,31.8354,31.8747,18300.0
2008-08-20 15:35:00,32.48,32.65,32.47,32.63,17300.0,31.8845,32.0514,31.8747,32.0318,17300.0
2008-08-20 15:40:00,32.63,32.73,32.63,32.72,20000.0,32.0318,32.1299,32.0318,32.1201,20000.0
2008-08-20 15:45:00,32.72,32.77,32.65,32.76,23600.0,32.1201,32.1692,32.0514,32.1594,23600.0
2008-08-20 15:50:00,32.76,32.77,32.67,32.67,17800.0,32.1594,32.1692,32.071,32.071,17800.0
2008-08-20 15:55:00,32.67,32.8,32.67,32.8,26800.0,32.071,32.1987,32.071,32.1987,26800.0
2008-08-21 09:30:00,32.61,32.93,32.55,32.55,400.0,32.0121,32.3263,31.9532,31.9532,400.0
2008-08-21 09:35:00,32.62,32.91,32.56,32.63,9800.0,32.022,32.3066,31.9631,32.0318,9800.0
2008-08-21 09:40:00,32.61,32.82,32.55,32.66,9100.0,32.0121,32.2183,31.9532,32.0612,9100.0
2008-08-21 09:45:00,32.66,32.82,32.62,32.73,12200.0,32.0612,32.2183,32.022,32.1299,12200.0
2008-08-21 09:50:00,32.72,33.02,32.72,33.0,20500.0,32.1201,32.4146,32.1201,32.395,20500.0
2008-08-21 09:55:00,33.02,33.13,32.88,33.06,24800.0,32.4146,32.5226,32.2772,32.4539,24800.0
2008-08-21 10:00:00,33.11,33.25,33.04,33.22,18700.0,32.503,32.6404,32.4343,32.611,18700.0
2008-08-21 10:05:00,33.22,33.22,33.0,33.0,17800.0,32.611,32.611,32.395,32.395,17800.0
2008-08-21 10:10:00,33.0,33.04,32.8,32.87,26100.0,32.395,32.4343,32.1987,32.2674,26100.0
2008-08-21 10:15:00,32.88,33.09,32.86,33.09,9900.0,32.2772,32.4833,32.2576,32.4833,9900.0
2008-08-21 10:20:00,33.08,33.15,32.97,33.04,26500.0,32.4735,32.5422,32.3655,32.4343,26500.0
2008-08-21 10:25:00,33.04,33.07,33.0,33.0,16700.0,32.4343,32.4637,32.395,32.395,16700.0
2008-08-21 10:30:00,33.0,33.07,32.86,32.93,23500.0,32.395,32.4637,32.2576,32.3263,23500.0
2008-08-21 10:35:00,32.94,32.96,32.84,32.88,8300.0,32.3361,32.3557,32.2379,32.2772,8300.0
2008-08-21 10:40:00,32.87,32.93,32.8,32.86,11300.0,32.2674,32.3263,32.1987,32.2576,11300.0
2008-08-21 10:45:00,32.82,32.92,32.81,32.84,9200.0,32.2183,32.3165,32.2085,32.2379,9200.0
2008-08-21 10:50:00,32.83,32.93,32.83,32.87,11800.0,32.2281,32.3263,32.2281,32.2674,11800.0
2008-08-21 10:55:00,32.87,32.98,32.81,32.93,10200.0,32.2674,32.3754,32.2085,32.3263,10200.0
2008-08-21 11:00:00,32.94,33.03,32.92,32.96,14600.0,32.3361,32.4244,32.3165,32.3557,14600.0
2008-08-21 11:05:00,32.96,32.96,32.88,32.9,6200.0,32.3557,32.3557,32.2772,32.2968,6200.0
2008-08-21 11:10:00,32.92,32.94,32.88,32.88,5200.0,32.3165,32.3361,32.2772,32.2772,5200.0
2008-08-21 11:15:00,32.87,32.88,32.78,32.8,9900.0,32.2674,32.2772,32.179,32.1987,9900.0
2008-08-21 11:20:00,32.78,32.88,32.78,32.87,8500.0,32.179,32.2772,32.179,32.2674,8500.0
2008-08-21 11:25:00,32.87,33.03,32.87,33.03,5600.0,32.2674,32.4244,32.2674,32.4244,5600.0
2008-08-21 11:30:00,33.07,33.09,32.95,32.99,20700.0,32.4637,32.4833,32.3459,32.3852,20700.0
2008-08-21 11:35:00,32.99,33.0,32.96,32.96,5600.0,32.3852,32.395,32.3557,32.3557,5600.0
2008-08-21 11:40:00,32.96,33.14,32.94,33.01,32900.0,32.3557,32.5324,32.3361,32.4048,32900.0
2008-08-21 11:45:00,33.01,33.03,32.9,33.0,33000.0,32.4048,32.4244,32.2968,32.395,33000.0
2008-08-21 11:50:00,32.98,33.12,32.98,33.12,10400.0,32.3754,32.5128,32.3754,32.5128,10400.0
2008-08-21 11:55:00,33.12,33.18,33.0,33.01,22200.0,32.5128,32.5717,32.395,32.4048,22200.0
2008-08-21 12:00:00,33.01,33.09,33.0,33.0,13600.0,32.4048,32.4833,32.395,32.395,13600.0
2008-08-21 12:05:00,33.01,33.05,33.0,33.0,12400.0,32.4048,32.4441,32.395,32.395,12400.0
2008-08-21 12:10:00,33.03,33.07,33.0,33.05,5600.0,32.4244,32.4637,32.395,32.4441,5600.0
2008-08-21 12:15:00,33.05,33.08,33.0,33.02,9900.0,32.4441,32.4735,32.395,32.4146,9900.0
2008-08-21 12:20:00,33.04,33.04,32.96,32.99,5300.0,32.4343,32.4343,32.3557,32.3852,5300.0
2008-08-21 12:25:00,32.99,33.01,32.98,32.98,42400.0,32.3852,32.4048,32.3754,32.3754,42400.0
2008-08-21 12:30:00,32.96,33.01,32.95,32.97,18700.0,32.3557,32.4048,32.3459,32.3655,18700.0
2008-08-21 12:35:00,32.96,33.02,32.96,33.02,12400.0,32.3557,32.4146,32.3557,32.4146,12400.0
2008-08-21 12:40:00,33.02,33.02,32.96,33.01,9700.0,32.4146,32.4146,32.3557,32.4048,9700.0
2008-08-21 12:45:00,33.02,33.04,33.0,33.0,10300.0,32.4146,32.4343,32.395,32.395,10300.0
2008-08-21 12:50:00,33.02,33.02,33.0,33.01,5600.0,32.4146,32.4146,32.395,32.4048,5600.0
2008-08-21 12:55:00,33.02,33.05,33.01,33.05,4400.0,32.4146,32.4441,32.4048,32.4441,4400.0
2008-08-21 13:00:00,33.04,33.09,33.04,33.09,6400.0,32.4343,32.4833,32.4343,32.4833,6400.0
2008-08-21 13:05:00,33.09,33.09,33.0,33.05,7400.0,32.4833,32.4833,32.395,32.4441,7400.0
2008-08-21 13:10:00,33.07,33.12,33.01,33.12,9800.0,32.4637,32.5128,32.4048,32.5128,9800.0
2008-08-21 13:15:00,33.12,33.14,33.08,33.09,6300.0,32.5128,32.5324,32.4735,32.4833,6300.0
2008-08-21 13:20:00,33.11,33.22,33.09,33.21,9200.0,32.503,32.611,32.4833,32.6011,9200.0
2008-08-21 13:25:00,33.23,33.24,33.17,33.24,16900.0,32.6208,32.6306,32.5619,32.6306,16900.0
2008-08-21 13:30:00,33.24,33.28,33.23,33.26,14400.0,32.6306,32.6699,32.6208,32.6502,14400.0
2008-08-21 13:35:00,33.27,33.42,33.27,33.37,24300.0,32.66,32.8073,32.66,32.7582,24300.0
2008-08-21 13:40:00,33.37,33.38,33.32,33.34,14100.0,32.7582,32.768,32.7091,32.7288,14100.0
2008-08-21 13:45:00,33.35,33.35,33.32,33.33,10400.0,32.7386,32.7386,32.7091,32.7189,10400.0
2008-08-21 13:50:00,33.33,33.35,33.24,33.3,21800.0,32.7189,32.7386,32.6306,32.6895,21800.0
2008-08-21 13:55:00,33.28,33.36,33.26,33.36,8300.0,32.6699,32.7484,32.6502,32.7484,8300.0
2008-08-21 14:00:00,33.36,33.42,33.33,33.37,13300.0,32.7484,32.8073,32.7189,32.7582,13300.0
2008-08-21 14:05:00,33.37,33.38,33.31,33.31,6800.0,32.7582,32.768,32.6993,32.6993,6800.0
2008-08-21 14:10:00,33.32,33.39,33.28,33.38,13100.0,32.7091,32.7778,32.6699,32.768,13100.0
2008-08-21 14:15:00,33.39,33.39,33.34,33.36,15900.0,32.7778,32.7778,32.7288,32.7484,15900.0
2008-08-21 14:20:00,33.36,33.38,33.31,33.36,13000.0,32.7484,32.768,32.6993,32.7484,13000.0
2008-08-21 14:25:00,33.35,33.5,33.35,33.47,41900.0,32.7386,32.8858,32.7386,32.8564,41900.0
2008-08-21 14:30:00,33.48,33.48,33.38,33.4,18100.0,32.8662,32.8662,32.768,32.7877,18100.0
2008-08-21 14:35:00,33.41,33.5,33.39,33.45,19500.0,32.7975,32.8858,32.7778,32.8367,19500.0
2008-08-21 14:40:00,33.47,33.54,33.46,33.54,18500.0,32.8564,32.9251,32.8466,32.9251,18500.0
2008-08-21 14:45:00,33.53,33.55,33.46,33.48,22500.0,32.9153,32.9349,32.8466,32.8662,22500.0
2008-08-21 14:50:00,33.47,33.5,33.4,33.4,12700.0,32.8564,32.8858,32.7877,32.7877,12700.0
2008-08-21 14:55:00,33.4,33.42,33.35,33.4,12500.0,32.7877,32.8073,32.7386,32.7877,12500.0
2008-08-21 15:00:00,33.41,33.45,33.4,33.42,15300.0,32.7975,32.8367,32.7877,32.8073,15300.0
2008-08-21 15:05:00,33.42,33.48,33.4,33.44,23600.0,32.8073,32.8662,32.7877,32.8269,23600.0
2008-08-21 15:10:00,33.43,33.55,33.42,33.42,17000.0,32.8171,32.9349,32.8073,32.8073,17000.0
2008-08-21 15:15:00,33.42,33.59,33.42,33.57,18400.0,32.8073,32.9742,32.8073,32.9545,18400.0
2008-08-21 15:20:00,33.56,33.59,33.49,33.57,19600.0,32.9447,32.9742,32.876,32.9545,19600.0
2008-08-21 15:25:00,33.56,33.57,33.42,33.46,9900.0,32.9447,32.9545,32.8073,32.8466,9900.0
2008-08-21 15:30:00,33.44,33.5,33.4,33.49,19500.0,32.8269,32.8858,32.7877,32.876,19500.0
2008-08-21 15:35:00,33.49,33.5,33.4,33.42,18800.0,32.876,32.8858,32.7877,32.8073,18800.0
2008-08-21 15:40:00,33.42,33.56,33.41,33.54,27400.0,32.8073,32.9447,32.7975,32.9251,27400.0
2008-08-21 15:45:00,33.55,33.56,33.39,33.44,29300.0,32.9349,32.9447,32.7778,32.8269,29300.0
2008-08-21 15:50:00,33.43,33.45,33.38,33.43,21400.0,32.8171,32.8367,32.768,32.8171,21400.0
2008-08-21 15:55:00,33.44,33.51,33.3,33.34,44900.0,32.8269,32.8956,32.6895,32.7288,44900.0
2008-08-22 09:30:00,33.54,33.54,32.91,33.01,73600.0,32.9251,32.9251,32.3066,32.4048,73600.0
2008-08-22 09:35:00,32.99,32.99,32.71,32.72,27700.0,32.3852,32.3852,32.1103,32.1201,27700.0
2008-08-22 09:40:00,32.73,32.95,32.61,32.84,31800.0,32.1299,32.3459,32.0121,32.2379,31800.0
2008-08-22 09:45:00,32.84,33.0,32.84,33.0,27700.0,32.2379,32.395,32.2379,32.395,27700.0
2008-08-22 09:50:00,33.0,33.28,32.95,33.06,27700.0,32.395,32.6699,32.3459,32.4539,27700.0
2008-08-22 09:55:00,33.05,33.23,33.05,33.23,16900.0,32.4441,32.6208,32.4441,32.6208,16900.0
2008-08-22 10:00:00,33.25,33.28,33.18,33.18,18100.0,32.6404,32.6699,32.5717,32.5717,18100.0
2008-08-22 10:05:00,33.17,33.28,33.0,33.0,22200.0,32.5619,32.6699,32.395,32.395,22200.0
2008-08-22 10:10:00,33.01,33.11,33.01,33.06,12600.0,32.4048,32.503,32.4048,32.4539,12600.0
2008-08-22 10:15:00,33.08,33.29,33.08,33.25,26100.0,32.4735,32.6797,32.4735,32.6404,26100.0
2008-08-22 10:20:00,33.27,33.36,33.25,33.36,27000.0,32.66,32.7484,32.6404,32.7484,27000.0
2008-08-22 10:25:00,33.35,33.53,33.35,33.53,28800.0,32.7386,32.9153,32.7386,32.9153,28800.0
2008-08-22 10:30:00,33.53,33.58,33.44,33.5,17100.0,32.9153,32.9644,32.8269,32.8858,17100.0
2008-08-22 10:35:00,33.52,33.52,33.42,33.48,10600.0,32.9055,32.9055,32.8073,32.8662,10600.0
2008-08-22 10:40:00,33.48,33.48,33.35,33.38,12900.0,32.8662,32.8662,32.7386,32.768,12900.0
2008-08-22 10:45:00,33.38,33.39,33.36,33.38,4000.0,32.768,32.7778,32.7484,32.768,4000.0
2008-08-22 10:50:00,33.36,33.38,33.35,33.36,8900.0,32.7484,32.768,32.7386,32.7484,8900.0
2008-08-22 10:55:00,33.36,33.37,33.28,33.29,14000.0,32.7484,32.7582,32.6699,32.6797,14000.0
2008-08-22 11:00:00,33.31,33.32,33.28,33.28,3500.0,32.6993,32.7091,32.6699,32.6699,3500.0
2008-08-22 11:05:00,33.28,33.28,33.19,33.22,17900.0,32.6699,32.6699,32.5815,32.611,17900.0
2008-08-22 11:10:00,33.23,33.23,33.12,33.13,12300.0,32.6208,32.6208,32.5128,32.5226,12300.0
2008-08-22 11:15:00,33.13,33.21,33.12,33.21,19100.0,32.5226,32.6011,32.5128,32.6011,19100.0
2008-08-22 11:20:00,33.21,33.24,33.2,33.21,12600.0,32.6011,32.6306,32.5913,32.6011,12600.0
2008-08-22 11:25:00,33.21,33.22,33.19,33.19,14100.0,32.6011,32.611,32.5815,32.5815,14100.0
2008-08-22 11:30:00,33.2,33.21,33.18,33.18,8600.0,32.5913,32.6011,32.5717,32.5717,8600.0
2008-08-22 11:35:00,33.19,33.19,33.11,33.11,12700.0,32.5815,32.5815,32.503,32.503,12700.0
2008-08-22 11:40:00,33.11,33.14,33.1,33.14,7800.0,32.503,32.5324,32.4932,32.5324,7800.0
2008-08-22 11:45:00,33.12,33.22,33.12,33.22,21400.0,32.5128,32.611,32.5128,32.611,21400.0
2008-08-22 11:50:00,33.21,33.26,33.2,33.26,16200.0,32.6011,32.6502,32.5913,32.6502,16200.0
2008-08-22 11:55:00,33.26,33.34,33.25,33.32,17300.0,32.6502,32.7288,32.6404,32.7091,17300.0
2008-08-22 12:00:00,33.33,33.35,33.12,33.12,12600.0,32.7189,32.7386,32.5128,32.5128,12600.0
2008-08-22 12:05:00,33.11,33.11,32.95,32.98,21400.0,32.503,32.503,32.3459,32.3754,21400.0
2008-08-22 12:10:00,32.98,32.98,32.86,32.87,6500.0,32.3754,32.3754,32.2576,32.2674,6500.0
2008-08-22 12:15:00,32.86,32.89,32.84,32.85,9700.0,32.2576,32.287,32.2379,32.2477,9700.0
2008-08-22 12:20:00,32.85,32.85,32.78,32.82,9100.0,32.2477,32.2477,32.179,32.2183,9100.0
2008-08-22 12:25:00,32.81,32.83,32.78,32.78,11600.0,32.2085,32.2281,32.179,32.179,11600.0
2008-08-22 12:30:00,32.78,32.81,32.76,32.8,9800.0,32.179,32.2085,32.1594,32.1987,9800.0
2008-08-22 12:35:00,32.78,32.8,32.76,32.78,7200.0,32.179,32.1987,32.1594,32.179,7200.0
2008-08-22 12:40:00,32.78,32.81,32.77,32.78,9900.0,32.179,32.2085,32.1692,32.179,9900.0
2008-08-22 12:45:00,32.78,32.8,32.75,32.78,12100.0,32.179,32.1987,32.1496,32.179,12100.0
2008-08-22 12:50:00,32.78,32.8,32.75,32.79,6600.0,32.179,32.1987,32.1496,32.1888,6600.0
2008-08-22 12:55:00,32.8,32.81,32.78,32.8,11700.0,32.1987,32.2085,32.179,32.1987,11700.0
2008-08-22 13:00:00,32.81,32.96,32.81,32.94,8600.0,32.2085,32.3557,32.2085,32.3361,8600.0
2008-08-22 13:05:00,32.95,32.99,32.94,32.96,7600.0,32.3459,32.3852,32.3361,32.3557,7600.0
2008-08-22 13:10:00,32.98,32.98,32.92,32.94,7600.0,32.3754,32.3754,32.3165,32.3361,7600.0
2008-08-22 13:15:00,32.94,32.95,32.87,32.87,13700.0,32.3361,32.3459,32.2674,32.2674,13700.0
2008-08-22 13:20:00,32.88,32.9,32.87,32.88,4800.0,32.2772,32.2968,32.2674,32.2772,4800.0
2008-08-22 13:25:00,32.88,32.89,32.85,32.85,5600.0,32.2772,32.287,32.2477,32.2477,5600.0
2008-08-22 13:30:00,32.86,32.88,32.83,32.84,8200.0,32.2576,32.2772,32.2281,32.2379,8200.0
2008-08-22 13:35:00,32.84,32.88,32.82,32.88,8500.0,32.2379,32.2772,32.2183,32.2772,8500.0
2008-08-22 13:40:00,32.86,32.86,32.82,32.83,8100.0,32.2576,32.2576,32.2183,32.2281,8100.0
2008-08-22 13:45:00,32.84,32.86,32.82,32.85,9200.0,32.2379,32.2576,32.2183,32.2477,9200.0
2008-08-22 13:50:00,32.84,32.88,32.82,32.85,12000.0,32.2379,32.2772,32.2183,32.2477,12000.0
2008-08-22 13:55:00,32.86,32.88,32.82,32.88,10200.0,32.2576,32.2772,32.2183,32.2772,10200.0
2008-08-22 14:00:00,32.87,32.92,32.86,32.89,18600.0,32.2674,32.3165,32.2576,32.287,18600.0
2008-08-22 14:05:00,32.89,32.93,32.84,32.88,42500.0,32.287,32.3263,32.2379,32.2772,42500.0
2008-08-22 14:10:00,32.88,32.92,32.86,32.88,14200.0,32.2772,32.3165,32.2576,32.2772,14200.0
2008-08-22 14:15:00,32.88,33.03,32.88,33.01,25900.0,32.2772,32.4244,32.2772,32.4048,25900.0
2008-08-22 14:20:00,33.01,33.05,33.0,33.01,22400.0,32.4048,32.4441,32.395,32.4048,22400.0
2008-08-22 14:25:00,33.01,33.04,32.99,33.0,21400.0,32.4048,32.4343,32.3852,32.395,21400.0
2008-08-22 14:30:00,33.0,33.04,32.99,33.01,13700.0,32.395,32.4343,32.3852,32.4048,13700.0
2008-08-22 14:35:00,33.01,33.04,32.99,33.0,11400.0,32.4048,32.4343,32.3852,32.395,11400.0
2008-08-22 14:40:00,33.01,33.06,33.01,33.03,15700.0,32.4048,32.4539,32.4048,32.4244,15700.0
2008-08-22 14:45:00,33.03,33.07,33.0,33.05,34800.0,32.4244,32.4637,32.395,32.4441,34800.0
2008-08-22 14:50:00,33.04,33.05,32.99,33.0,33800.0,32.4343,32.4441,32.3852,32.395,33800.0
2008-08-22 14:55:00,33.0,33.02,32.98,33.01,15500.0,32.395,32.4146,32.3754,32.4048,15500.0
2008-08-22 15:00:00,33.0,33.03,33.0,33.0,12800.0,32.395,32.4244,32.395,32.395,12800.0
2008-08-22 15:05:00,33.0,33.04,32.99,33.03,13900.0,32.395,32.4343,32.3852,32.4244,13900.0
2008-08-22 15:10:00,33.04,33.08,33.04,33.06,20500.0,32.4343,32.4735,32.4343,32.4539,20500.0
2008-08-22 15:15:00,33.06,33.09,33.03,33.03,15300.0,32.4539,32.4833,32.4244,32.4244,15300.0
2008-08-22 15:20:00,33.03,33.05,32.99,32.99,20100.0,32.4244,32.4441,32.3852,32.3852,20100.0
2008-08-22 15:25:00,32.99,33.02,32.98,32.99,18000.0,32.3852,32.4146,32.3754,32.3852,18000.0
2008-08-22 15:30:00,33.0,33.03,32.98,33.01,27700.0,32.395,32.4244,32.3754,32.4048,27700.0
2008-08-22 15:35:00,33.0,33.07,33.0,33.02,37900.0,32.395,32.4637,32.395,32.4146,37900.0
2008-08-22 15:40:00,33.0,33.04,32.98,33.0,22700.0,32.395,32.4343,32.3754,32.395,22700.0
2008-08-22 15:45:00,32.99,33.04,32.99,33.04,27500.0,32.3852,32.4343,32.3852,32.4343,27500.0
2008-08-22 15:50:00,33.04,33.09,33.02,33.07,41100.0,32.4343,32.4833,32.4146,32.4637,41100.0
2008-08-22 15:55:00,33.07,33.16,33.05,33.16,30200.0,32.4637,32.5521,32.4441,32.5521,30200.0
2008-08-25 09:30:00,32.96,32.96,32.66,32.66,9800.0,32.3557,32.3557,32.0612,32.0612,9800.0
2008-08-25 09:35:00,32.7,32.82,32.24,32.25,23000.0,32.1005,32.2183,31.6489,31.6587,23000.0
2008-08-25 09:40:00,32.23,32.47,32.04,32.04,18200.0,31.6391,31.8747,31.4526,31.4526,18200.0
2008-08-25 09:45:00,32.04,32.29,32.0,32.28,45600.0,31.4526,31.698,31.4133,31.6882,45600.0
2008-08-25 09:50:00,32.28,32.32,32.22,32.3,18300.0,31.6882,31.7275,31.6293,31.7078,18300.0
2008-08-25 09:55:00,32.31,32.36,32.25,32.27,11500.0,31.7176,31.7667,31.6587,31.6784,11500.0
2008-08-25 10:00:00,32.3,32.39,32.19,32.29,21100.0,31.7078,31.7962,31.5998,31.698,21100.0
2008-08-25 10:05:00,32.33,32.35,32.3,32.33,4800.0,31.7373,31.7569,31.7078,31.7373,4800.0
2008-08-25 10:10:00,32.31,32.34,32.24,32.25,11300.0,31.7176,31.7471,31.6489,31.6587,11300.0
2008-08-25 10:15:00,32.27,32.44,32.25,32.32,11800.0,31.6784,31.8453,31.6587,31.7275,11800.0
2008-08-25 10:20:00,32.33,32.44,32.33,32.42,5000.0,31.7373,31.8453,31.7373,31.8256,5000.0
2008-08-25 10:25:00,32.4,32.41,32.34,32.34,3500.0,31.806,31.8158,31.7471,31.7471,3500.0
2008-08-25 10:30:00,32.34,32.34,32.25,32.25,7500.0,31.7471,31.7471,31.6587,31.6587,7500.0
2008-08-25 10:35:00,32.25,32.26,32.2,32.2,17800.0,31.6587,31.6686,31.6097,31.6097,17800.0
2008-08-25 10:40:00,32.2,32.24,32.15,32.23,6900.0,31.6097,31.6489,31.5606,31.6391,6900.0
2008-08-25 10:45:00,32.22,32.22,32.12,32.15,18200.0,31.6293,31.6293,31.5311,31.5606,18200.0
2008-08-25 10:50:00,32.15,32.16,32.0,32.0,32200.0,31.5606,31.5704,31.4133,31.4133,32200.0
2008-08-25 10:55:00,32.01,32.03,31.97,32.03,15300.0,31.4231,31.4428,31.3839,31.4428,15300.0
2008-08-25 11:00:00,32.03,32.03,32.0,32.0,8200.0,31.4428,31.4428,31.4133,31.4133,8200.0
2008-08-25 11:05:00,32.01,32.04,32.0,32.03,13100.0,31.4231,31.4526,31.4133,31.4428,13100.0
2008-08-25 11:10:00,32.0,32.02,32.0,32.0,17100.0,31.4133,31.433,31.4133,31.4133,17100.0
2008-08-25 11:15:00,32.0,32.02,31.99,32.0,16400.0,31.4133,31.433,31.4035,31.4133,16400.0
2008-08-25 11:20:00,32.0,32.04,32.0,32.01,12800.0,31.4133,31.4526,31.4133,31.4231,12800.0
2008-08-25 11:25:00,32.04,32.06,32.02,32.04,11700.0,31.4526,31.4722,31.433,31.4526,11700.0
2008-08-25 11:30:00,32.03,32.03,31.99,32.01,10400.0,31.4428,31.4428,31.4035,31.4231,10400.0
2008-08-25 11:35:00,32.0,32.02,32.0,32.02,8000.0,31.4133,31.433,31.4133,31.433,8000.0
2008-08-25 11:40:00,32.02,32.1,32.01,32.08,10200.0,31.433,31.5115,31.4231,31.4919,10200.0
2008-08-25 11:45:00,32.08,32.13,32.07,32.13,14800.0,31.4919,31.5409,31.482,31.5409,14800.0
2008-08-25 11:50:00,32.12,32.12,32.04,32.07,10900.0,31.5311,31.5311,31.4526,31.482,10900.0
2008-08-25 11:55:00,32.07,32.08,32.01,32.01,19500.0,31.482,31.4919,31.4231,31.4231,19500.0
2008-08-25 12:00:00,32.01,32.02,31.9,31.95,37700.0,31.4231,31.433,31.3152,31.3642,37700.0
2008-08-25 12:05:00,31.94,32.0,31.93,31.97,24000.0,31.3544,31.4133,31.3446,31.3839,24000.0
2008-08-25 12:10:00,31.98,32.0,31.97,31.99,16200.0,31.3937,31.4133,31.3839,31.4035,16200.0
2008-08-25 12:15:00,32.0,32.03,31.91,31.93,14500.0,31.4133,31.4428,31.325,31.3446,14500.0
2008-08-25 12:20:00,31.95,31.96,31.9,31.92,8600.0,31.3642,31.3741,31.3152,31.3348,8600.0
2008-08-25 12:25:00,31.92,31.92,31.75,31.81,31100.0,31.3348,31.3348,31.1679,31.2268,31100.0
2008-08-25 12:30:00,31.8,31.8,31.58,31.58,48700.0,31.217,31.217,31.001,31.001,48700.0
2008-08-25 12:35:00,31.59,31.66,31.58,31.62,12900.0,31.0108,31.0796,31.001,31.0403,12900.0
2008-08-25 12:40:00,31.64,31.67,31.55,31.55,22100.0,31.0599,31.0894,30.9716,30.9716,22100.0
2008-08-25 12:45:00,31.56,31.57,31.5,31.52,13500.0,30.9814,30.9912,30.9225,30.9421,13500.0
2008-08-25 12:50:00,31.5,31.5,31.3,31.32,52500.0,30.9225,30.9225,30.7262,30.7458,52500.0
2008-08-25 12:55:00,31.35,31.4,31.31,31.39,15500.0,30.7752,30.8243,30.736,30.8145,15500.0
2008-08-25 13:00:00,31.39,31.5,31.37,31.49,9000.0,30.8145,30.9225,30.7949,30.9127,9000.0
2008-08-25 13:05:00,31.5,31.62,31.49,31.62,9800.0,30.9225,31.0403,30.9127,31.0403,9800.0
2008-08-25 13:10:00,31.61,31.61,31.55,31.58,6800.0,31.0305,31.0305,30.9716,31.001,6800.0
2008-08-25 13:15:00,31.55,31.59,31.53,31.54,6500.0,30.9716,31.0108,30.9519,30.9618,6500.0
2008-08-25 13:20:00,31.54,31.59,31.53,31.56,5400.0,30.9618,31.0108,30.9519,30.9814,5400.0
2008-08-25 13:25:00,31.57,31.59,31.56,31.57,6300.0,30.9912,31.0108,30.9814,30.9912,6300.0
2008-08-25 13:30:00,31.57,31.6,31.56,31.59,14500.0,30.9912,31.0207,30.9814,31.0108,14500.0
2008-08-25 13:35:00,31.59,31.62,31.58,31.62,8500.0,31.0108,31.0403,31.001,31.0403,8500.0
2008-08-25 13:40:00,31.6,31.63,31.57,31.57,28900.0,31.0207,31.0501,30.9912,30.9912,28900.0
2008-08-25 13:45:00,31.58,31.59,31.5,31.55,10600.0,31.001,31.0108,30.9225,30.9716,10600.0
2008-08-25 13:50:00,31.54,31.59,31.54,31.58,5600.0,30.9618,31.0108,30.9618,31.001,5600.0
2008-08-25 13:55:00,31.59,31.62,31.57,31.57,19600.0,31.0108,31.0403,30.9912,30.9912,19600.0
2008-08-25 14:00:00,31.57,31.59,31.56,31.56,11200.0,30.9912,31.0108,30.9814,30.9814,11200.0
2008-08-25 14:05:00,31.58,31.58,31.53,31.55,31900.0,31.001,31.001,30.9519,30.9716,31900.0
2008-08-25 14:10:00,31.54,31.58,31.53,31.53,43000.0,30.9618,31.001,30.9519,30.9519,43000.0
2008-08-25 14:15:00,31.53,31.57,31.52,31.56,30500.0,30.9519,30.9912,30.9421,30.9814,30500.0
2008-08-25 14:20:00,31.58,31.59,31.51,31.59,34900.0,31.001,31.0108,30.9323,31.0108,34900.0
2008-08-25 14:25:00,31.59,31.62,31.56,31.6,16100.0,31.0108,31.0403,30.9814,31.0207,16100.0
2008-08-25 14:30:00,31.6,31.72,31.6,31.72,14100.0,31.0207,31.1385,31.0207,31.1385,14100.0
2008-08-25 14:35:00,31.72,31.74,31.7,31.73,11900.0,31.1385,31.1581,31.1188,31.1483,11900.0
2008-08-25 14:40:00,31.73,31.75,31.72,31.74,12700.0,31.1483,31.1679,31.1385,31.1581,12700.0
2008-08-25 14:45:00,31.75,31.84,31.75,31.82,18200.0,31.1679,31.2563,31.1679,31.2366,18200.0
2008-08-25 14:50:00,31.82,31.84,31.82,31.83,12200.0,31.2366,31.2563,31.2366,31.2464,12200.0
2008-08-25 14:55:00,31.83,31.84,31.7,31.73,32700.0,31.2464,31.2563,31.1188,31.1483,32700.0
2008-08-25 15:00:00,31.74,31.81,31.72,31.8,19800.0,31.1581,31.2268,31.1385,31.217,19800.0
2008-08-25 15:05:00,31.8,31.8,31.74,31.79,26100.0,31.217,31.217,31.1581,31.2072,26100.0
2008-08-25 15:10:00,31.79,31.81,31.75,31.76,21300.0,31.2072,31.2268,31.1679,31.1777,21300.0
2008-08-25 15:15:00,31.75,31.83,31.75,31.77,15500.0,31.1679,31.2464,31.1679,31.1875,15500.0
2008-08-25 15:20:00,31.77,31.79,31.75,31.78,19200.0,31.1875,31.2072,31.1679,31.1974,19200.0
2008-08-25 15:25:00,31.77,31.82,31.75,31.77,15900.0,31.1875,31.2366,31.1679,31.1875,15900.0
2008-08-25 15:30:00,31.77,31.8,31.74,31.75,28300.0,31.1875,31.217,31.1581,31.1679,28300.0
2008-08-25 15:35:00,31.75,31.82,31.75,31.76,31800.0,31.1679,31.2366,31.1679,31.1777,31800.0
2008-08-25 15:40:00,31.76,31.84,31.74,31.76,70500.0,31.1777,31.2563,31.1581,31.1777,70500.0
2008-08-25 15:45:00,31.76,31.81,31.72,31.76,48200.0,31.1777,31.2268,31.1385,31.1777,48200.0
2008-08-25 15:50:00,31.75,31.81,31.7,31.79,72700.0,31.1679,31.2268,31.1188,31.2072,72700.0
2008-08-25 15:55:00,31.78,31.84,31.73,31.79,72100.0,31.1974,31.2563,31.1483,31.2072,72100.0
2008-08-26 09:30:00,31.89,32.34,31.83,32.33,31400.0,31.3053,31.7471,31.2464,31.7373,31400.0
2008-08-26 09:35:00,32.3,32.48,32.17,32.39,32300.0,31.7078,31.8845,31.5802,31.7962,32300.0
2008-08-26 09:40:00,32.38,32.59,32.28,32.56,48500.0,31.7864,31.9925,31.6882,31.9631,48500.0
2008-08-26 09:45:00,32.55,32.58,32.29,32.39,18400.0,31.9532,31.9827,31.698,31.7962,18400.0
2008-08-26 09:50:00,32.39,32.44,32.23,32.23,20300.0,31.7962,31.8453,31.6391,31.6391,20300.0
2008-08-26 09:55:00,32.23,32.23,32.03,32.04,10900.0,31.6391,31.6391,31.4428,31.4526,10900.0
2008-08-26 10:00:00,32.06,32.19,32.03,32.13,14500.0,31.4722,31.5998,31.4428,31.5409,14500.0
2008-08-26 10:05:00,32.14,32.2,32.1,32.19,8300.0,31.5508,31.6097,31.5115,31.5998,8300.0
2008-08-26 10:10:00,32.19,32.21,32.15,32.19,6700.0,31.5998,31.6195,31.5606,31.5998,6700.0
2008-08-26 10:15:00,32.2,32.3,32.2,32.3,11500.0,31.6097,31.7078,31.6097,31.7078,11500.0
2008-08-26 10:20:00,32.27,32.37,32.27,32.37,9200.0,31.6784,31.7765,31.6784,31.7765,9200.0
2008-08-26 10:25:00,32.38,32.4,32.3,32.3,10500.0,31.7864,31.806,31.7078,31.7078,10500.0
2008-08-26 10:30:00,32.32,32.59,32.32,32.59,25300.0,31.7275,31.9925,31.7275,31.9925,25300.0
2008-08-26 10:35:00,32.59,32.67,32.57,32.65,30400.0,31.9925,32.071,31.9729,32.0514,30400.0
2008-08-26 10:40:00,32.65,32.67,32.63,32.66,20800.0,32.0514,32.071,32.0318,32.0612,20800.0
2008-08-26 10:45:00,32.64,32.66,32.63,32.66,16500.0,32.0416,32.0612,32.0318,32.0612,16500.0
2008-08-26 10:50:00,32.66,32.66,32.61,32.61,15800.0,32.0612,32.0612,32.0121,32.0121,15800.0
2008-08-26 10:55:00,32.61,32.65,32.6,32.62,14400.0,32.0121,32.0514,32.0023,32.022,14400.0
2008-08-26 11:00:00,32.6,32.6,32.5,32.51,25200.0,32.0023,32.0023,31.9042,31.914,25200.0
2008-08-26 11:05:00,32.53,32.53,32.3,32.36,25000.0,31.9336,31.9336,31.7078,31.7667,25000.0
2008-08-26 11:10:00,32.34,32.34,32.3,32.32,11500.0,31.7471,31.7471,31.7078,31.7275,11500.0
2008-08-26 11:15:00,32.32,32.33,32.3,32.31,20700.0,31.7275,31.7373,31.7078,31.7176,20700.0
2008-08-26 11:20:00,32.31,32.33,32.3,32.3,11700.0,31.7176,31.7373,31.7078,31.7078,11700.0
2008-08-26 11:25:00,32.3,32.35,32.3,32.35,7500.0,31.7078,31.7569,31.7078,31.7569,7500.0
2008-08-26 11:30:00,32.35,32.36,32.3,32.32,6800.0,31.7569,31.7667,31.7078,31.7275,6800.0
2008-08-26 11:35:00,32.32,32.34,32.3,32.32,26100.0,31.7275,31.7471,31.7078,31.7275,26100.0
2008-08-26 11:40:00,32.34,32.48,32.32,32.46,9900.0,31.7471,31.8845,31.7275,31.8649,9900.0
2008-08-26 11:45:00,32.46,32.47,32.4,32.4,4900.0,31.8649,31.8747,31.806,31.806,4900.0
2008-08-26 11:50:00,32.41,32.46,32.39,32.44,4900.0,31.8158,31.8649,31.7962,31.8453,4900.0
2008-08-26 11:55:00,32.44,32.5,32.44,32.49,5400.0,31.8453,31.9042,31.8453,31.8943,5400.0
2008-08-26 12:00:00,32.49,32.52,32.47,32.51,4600.0,31.8943,31.9238,31.8747,31.914,4600.0
2008-08-26 12:05:00,32.51,32.55,32.51,32.55,5500.0,31.914,31.9532,31.914,31.9532,5500.0
2008-08-26 12:10:00,32.54,32.57,32.53,32.55,5500.0,31.9434,31.9729,31.9336,31.9532,5500.0
2008-08-26 12:15:00,32.54,32.58,32.54,32.58,5500.0,31.9434,31.9827,31.9434,31.9827,5500.0
2008-08-26 12:20:00,32.57,32.58,32.54,32.55,8700.0,31.9729,31.9827,31.9434,31.9532,8700.0
2008-08-26 12:25:00,32.55,32.56,32.44,32.44,4500.0,31.9532,31.9631,31.8453,31.8453,4500.0
2008-08-26 12:30:00,32.42,32.44,32.4,32.42,3100.0,31.8256,31.8453,31.806,31.8256,3100.0
2008-08-26 12:35:00,32.44,32.46,32.42,32.43,6500.0,31.8453,31.8649,31.8256,31.8354,6500.0
2008-08-26 12:40:00,32.44,32.46,32.43,32.46,6000.0,31.8453,31.8649,31.8354,31.8649,6000.0
2008-08-26 12:45:00,32.46,32.49,32.46,32.47,7600.0,31.8649,31.8943,31.8649,31.8747,7600.0
2008-08-26 12:50:00,32.47,32.47,32.34,32.36,10500.0,31.8747,31.8747,31.7471,31.7667,10500.0
2008-08-26 12:55:00,32.35,32.35,32.32,32.32,4700.0,31.7569,31.7569,31.7275,31.7275,4700.0
2008-08-26 13:00:00,32.31,32.31,32.29,32.31,37800.0,31.7176,31.7176,31.698,31.7176,37800.0
2008-08-26 13:05:00,32.31,32.31,32.3,32.3,6900.0,31.7176,31.7176,31.7078,31.7078,6900.0
2008-08-26 13:10:00,32.31,32.32,32.25,32.25,54500.0,31.7176,31.7275,31.6587,31.6587,54500.0
2008-08-26 13:15:00,32.26,32.28,32.17,32.19,18600.0,31.6686,31.6882,31.5802,31.5998,18600.0
2008-08-26 13:20:00,32.19,32.25,32.12,32.16,26400.0,31.5998,31.6587,31.5311,31.5704,26400.0
2008-08-26 13:25:00,32.16,32.17,32.09,32.1,13000.0,31.5704,31.5802,31.5017,31.5115,13000.0
2008-08-26 13:30:00,32.09,32.09,32.02,32.03,15300.0,31.5017,31.5017,31.433,31.4428,15300.0
2008-08-26 13:35:00,32.06,32.15,32.03,32.13,26200.0,31.4722,31.5606,31.4428,31.5409,26200.0
2008-08-26 13:40:00,32.1,32.13,32.08,32.08,3500.0,31.5115,31.5409,31.4919,31.4919,3500.0
2008-08-26 13:45:00,32.08,32.09,32.05,32.05,3900.0,31.4919,31.5017,31.4624,31.4624,3900.0
2008-08-26 13:50:00,32.04,32.09,32.04,32.07,6900.0,31.4526,31.5017,31.4526,31.482,6900.0
2008-08-26 13:55:00,32.07,32.12,32.06,32.1,4000.0,31.482,31.5311,31.4722,31.5115,4000.0
2008-08-26 14:00:00,32.1,32.17,32.04,32.13,15300.0,31.5115,31.5802,31.4526,31.5409,15300.0
2008-08-26 14:05:00,32.14,32.23,32.13,32.16,10200.0,31.5508,31.6391,31.5409,31.5704,10200.0
2008-08-26 14:10:00,32.16,32.22,32.12,32.17,8600.0,31.5704,31.6293,31.5311,31.5802,8600.0
2008-08-26 14:15:00,32.16,32.18,32.05,32.07,4100.0,31.5704,31.59,31.4624,31.482,4100.0
2008-08-26 14:20:00,32.09,32.09,32.01,32.04,17600.0,31.5017,31.5017,31.4231,31.4526,17600.0
2008-08-26 14:25:00,32.03,32.07,32.0,32.01,16800.0,31.4428,31.482,31.4133,31.4231,16800.0
2008-08-26 14:30:00,32.02,32.04,31.94,31.94,20700.0,31.433,31.4526,31.3544,31.3544,20700.0
2008-08-26 14:35:00,31.93,31.93,31.85,31.88,19600.0,31.3446,31.3446,31.2661,31.2955,19600.0
2008-08-26 14:40:00,31.88,31.88,31.76,31.76,17600.0,31.2955,31.2955,31.1777,31.1777,17600.0
2008-08-26 14:45:00,31.76,31.82,31.75,31.77,24900.0,31.1777,31.2366,31.1679,31.1875,24900.0
2008-08-26 14:50:00,31.77,31.77,31.7,31.71,17600.0,31.1875,31.1875,31.1188,31.1286,17600.0
2008-08-26 14:55:00,31.71,31.74,31.67,31.67,19100.0,31.1286,31.1581,31.0894,31.0894,19100.0
2008-08-26 15:00:00,31.67,31.74,31.67,31.72,20900.0,31.0894,31.1581,31.0894,31.1385,20900.0
2008-08-26 15:05:00,31.73,31.75,31.66,31.66,18600.0,31.1483,31.1679,31.0796,31.0796,18600.0
2008-08-26 15:10:00,31.67,31.78,31.66,31.76,23600.0,31.0894,31.1974,31.0796,31.1777,23600.0
2008-08-26 15:15:00,31.77,31.82,31.76,31.8,16100.0,31.1875,31.2366,31.1777,31.217,16100.0
2008-08-26 15:20:00,31.8,31.83,31.77,31.8,17500.0,31.217,31.2464,31.1875,31.217,17500.0
2008-08-26 15:25:00,31.8,31.85,31.76,31.81,24300.0,31.217,31.2661,31.1777,31.2268,24300.0
2008-08-26 15:30:00,31.82,31.84,31.79,31.81,29200.0,31.2366,31.2563,31.2072,31.2268,29200.0
2008-08-26 15:35:00,31.81,31.93,31.81,31.88,51300.0,31.2268,31.3446,31.2268,31.2955,51300.0
2008-08-26 15:40:00,31.89,31.94,31.87,31.9,68900.0,31.3053,31.3544,31.2857,31.3152,68900.0
2008-08-26 15:45:00,31.9,31.92,31.89,31.9,65700.0,31.3152,31.3348,31.3053,31.3152,65700.0
2008-08-26 15:50:00,31.9,31.91,31.89,31.9,82000.0,31.3152,31.325,31.3053,31.3152,82000.0
2008-08-26 15:55:00,31.91,32.01,31.9,32.01,47500.0,31.325,31.4231,31.3152,31.4231,47500.0
2008-08-27 09:30:00,32.08,32.56,32.08,32.09,11000.0,31.4919,31.9631,31.4919,31.5017,11000.0
2008-08-27 09:35:00,32.09,32.34,32.09,32.31,53600.0,31.5017,31.7471,31.5017,31.7176,53600.0
2008-08-27 09:40:00,32.3,32.36,32.1,32.33,94000.0,31.7078,31.7667,31.5115,31.7373,94000.0
2008-08-27 09:45:00,32.36,32.4,32.19,32.25,52800.0,31.7667,31.806,31.5998,31.6587,52800.0
2008-08-27 09:50:00,32.24,32.24,32.09,32.15,44500.0,31.6489,31.6489,31.5017,31.5606,44500.0
2008-08-27 09:55:00,32.12,32.36,32.12,32.36,12200.0,31.5311,31.7667,31.5311,31.7667,12200.0
2008-08-27 10:00:00,32.36,32.6,32.36,32.58,20200.0,31.7667,32.0023,31.7667,31.9827,20200.0
2008-08-27 10:05:00,32.59,32.62,32.52,32.59,25100.0,31.9925,32.022,31.9238,31.9925,25100.0
2008-08-27 10:10:00,32.59,32.6,32.46,32.51,34800.0,31.9925,32.0023,31.8649,31.914,34800.0
2008-08-27 10:15:00,32.52,32.58,32.49,32.56,12300.0,31.9238,31.9827,31.8943,31.9631,12300.0
2008-08-27 10:20:00,32.54,32.59,32.48,32.54,28200.0,31.9434,31.9925,31.8845,31.9434,28200.0
2008-08-27 10:25:00,32.54,32.58,32.46,32.53,16300.0,31.9434,31.9827,31.8649,31.9336,16300.0
2008-08-27 10:30:00,32.55,32.58,32.5,32.51,13200.0,31.9532,31.9827,31.9042,31.914,13200.0
2008-08-27 10:35:00,32.55,32.58,32.5,32.55,19200.0,31.9532,31.9827,31.9042,31.9532,19200.0
2008-08-27 10:40:00,32.56,32.58,32.48,32.52,26800.0,31.9631,31.9827,31.8845,31.9238,26800.0
2008-08-27 10:45:00,32.53,32.56,32.5,32.5,20600.0,31.9336,31.9631,31.9042,31.9042,20600.0
2008-08-27 10:50:00,32.53,32.53,32.45,32.48,4800.0,31.9336,31.9336,31.8551,31.8845,4800.0
2008-08-27 10:55:00,32.48,32.5,32.42,32.5,9100.0,31.8845,31.9042,31.8256,31.9042,9100.0
2008-08-27 11:00:00,32.49,32.51,32.45,32.45,4300.0,31.8943,31.914,31.8551,31.8551,4300.0
2008-08-27 11:05:00,32.45,32.5,32.44,32.5,2900.0,31.8551,31.9042,31.8453,31.9042,2900.0
2008-08-27 11:10:00,32.49,32.52,32.49,32.5,11600.0,31.8943,31.9238,31.8943,31.9042,11600.0
2008-08-27 11:15:00,32.51,32.51,32.44,32.47,10600.0,31.914,31.914,31.8453,31.8747,10600.0
2008-08-27 11:20:00,32.44,32.44,32.38,32.42,8000.0,31.8453,31.8453,31.7864,31.8256,8000.0
2008-08-27 11:25:00,32.43,32.46,32.39,32.4,19300.0,31.8354,31.8649,31.7962,31.806,19300.0
2008-08-27 11:30:00,32.39,32.4,32.2,32.3,15500.0,31.7962,31.806,31.6097,31.7078,15500.0
2008-08-27 11:35:00,32.28,32.32,32.24,32.3,16200.0,31.6882,31.7275,31.6489,31.7078,16200.0
2008-08-27 11:40:00,32.3,32.32,32.29,32.31,9400.0,31.7078,31.7275,31.698,31.7176,9400.0
2008-08-27 11:45:00,32.3,32.4,32.3,32.36,13000.0,31.7078,31.806,31.7078,31.7667,13000.0
2008-08-27 11:50:00,32.36,32.39,32.36,32.38,6200.0,31.7667,31.7962,31.7667,31.7864,6200.0
2008-08-27 11:55:00,32.37,32.42,32.33,32.41,18800.0,31.7765,31.8256,31.7373,31.8158,18800.0
2008-08-27 12:00:00,32.4,32.43,32.39,32.43,7200.0,31.806,31.8354,31.7962,31.8354,7200.0
2008-08-27 12:05:00,32.41,32.48,32.41,32.48,16200.0,31.8158,31.8845,31.8158,31.8845,16200.0
2008-08-27 12:10:00,32.5,32.52,32.48,32.48,8500.0,31.9042,31.9238,31.8845,31.8845,8500.0
2008-08-27 12:15:00,32.49,32.55,32.49,32.55,21800.0,31.8943,31.9532,31.8943,31.9532,21800.0
2008-08-27 12:20:00,32.55,32.76,32.55,32.76,14200.0,31.9532,32.1594,31.9532,32.1594,14200.0
2008-08-27 12:25:00,32.76,32.79,32.74,32.75,12300.0,32.1594,32.1888,32.1398,32.1496,12300.0
2008-08-27 12:30:00,32.75,32.76,32.67,32.69,13700.0,32.1496,32.1594,32.071,32.0907,13700.0
2008-08-27 12:35:00,32.68,32.69,32.64,32.65,8800.0,32.0809,32.0907,32.0416,32.0514,8800.0
2008-08-27 12:40:00,32.65,32.71,32.64,32.68,7700.0,32.0514,32.1103,32.0416,32.0809,7700.0
2008-08-27 12:45:00,32.71,32.78,32.71,32.75,8700.0,32.1103,32.179,32.1103,32.1496,8700.0
2008-08-27 12:50:00,32.75,32.76,32.65,32.68,24800.0,32.1496,32.1594,32.0514,32.0809,24800.0
2008-08-27 12:55:00,32.69,32.69,32.6,32.62,8100.0,32.0907,32.0907,32.0023,32.022,8100.0
2008-08-27 13:00:00,32.6,32.62,32.52,32.59,13300.0,32.0023,32.022,31.9238,31.9925,13300.0
2008-08-27 13:05:00,32.59,32.59,32.5,32.5,14700.0,31.9925,31.9925,31.9042,31.9042,14700.0
2008-08-27 13:10:00,32.5,32.56,32.49,32.53,7900.0,31.9042,31.9631,31.8943,31.9336,7900.0
2008-08-27 13:15:00,32.54,32.58,32.54,32.56,5700.0,31.9434,31.9827,31.9434,31.9631,5700.0
2008-08-27 13:20:00,32.54,32.59,32.54,32.55,11400.0,31.9434,31.9925,31.9434,31.9532,11400.0
2008-08-27 13:25:00,32.52,32.63,32.52,32.61,6300.0,31.9238,32.0318,31.9238,32.0121,6300.0
2008-08-27 13:30:00,32.63,32.67,32.61,32.64,7900.0,32.0318,32.071,32.0121,32.0416,7900.0
2008-08-27 13:35:00,32.64,32.67,32.64,32.66,4700.0,32.0416,32.071,32.0416,32.0612,4700.0
2008-08-27 13:40:00,32.67,32.73,32.66,32.66,16800.0,32.071,32.1299,32.0612,32.0612,16800.0
2008-08-27 13:45:00,32.66,32.68,32.61,32.65,23300.0,32.0612,32.0809,32.0121,32.0514,23300.0
2008-08-27 13:50:00,32.65,32.65,32.59,32.6,5800.0,32.0514,32.0514,31.9925,32.0023,5800.0
2008-08-27 13:55:00,32.6,32.66,32.56,32.6,10400.0,32.0023,32.0612,31.9631,32.0023,10400.0
2008-08-27 14:00:00,32.58,32.59,32.55,32.56,8600.0,31.9827,31.9925,31.9532,31.9631,8600.0
2008-08-27 14:05:00,32.57,32.62,32.56,32.61,11100.0,31.9729,32.022,31.9631,32.0121,11100.0
2008-08-27 14:10:00,32.61,32.61,32.57,32.58,4100.0,32.0121,32.0121,31.9729,31.9827,4100.0
2008-08-27 14:15:00,32.58,32.58,32.49,32.55,13500.0,31.9827,31.9827,31.8943,31.9532,13500.0
2008-08-27 14:20:00,32.55,32.58,32.54,32.56,7700.0,31.9532,31.9827,31.9434,31.9631,7700.0
2008-08-27 14:25:00,32.56,32.58,32.54,32.54,19200.0,31.9631,31.9827,31.9434,31.9434,19200.0
2008-08-27 14:30:00,32.53,32.53,32.52,32.53,4300.0,31.9336,31.9336,31.9238,31.9336,4300.0
2008-08-27 14:35:00,32.53,32.55,32.51,32.53,14500.0,31.9336,31.9532,31.914,31.9336,14500.0
2008-08-27 14:40:00,32.53,32.59,32.53,32.57,24000.0,31.9336,31.9925,31.9336,31.9729,24000.0
2008-08-27 14:45:00,32.56,32.73,32.56,32.63,119400.0,31.9631,32.1299,31.9631,32.0318,119400.0
2008-08-27 14:50:00,32.63,32.63,32.49,32.53,79400.0,32.0318,32.0318,31.8943,31.9336,79400.0
2008-08-27 14:55:00,32.52,32.55,32.48,32.49,34500.0,31.9238,31.9532,31.8845,31.8943,34500.0
2008-08-27 15:00:00,32.5,32.53,32.42,32.47,21500.0,31.9042,31.9336,31.8256,31.8747,21500.0
2008-08-27 15:05:00,32.47,32.53,32.44,32.51,38800.0,31.8747,31.9336,31.8453,31.914,38800.0
2008-08-27 15:10:00,32.51,32.54,32.45,32.45,23500.0,31.914,31.9434,31.8551,31.8551,23500.0
2008-08-27 15:15:00,32.46,32.47,32.4,32.41,33800.0,31.8649,31.8747,31.806,31.8158,33800.0
2008-08-27 15:20:00,32.41,32.43,32.34,32.4,13000.0,31.8158,31.8354,31.7471,31.806,13000.0
2008-08-27 15:25:00,32.4,32.42,32.39,32.41,27500.0,31.806,31.8256,31.7962,31.8158,27500.0
2008-08-27 15:30:00,32.4,32.46,32.39,32.4,48000.0,31.806,31.8649,31.7962,31.806,48000.0
2008-08-27 15:35:00,32.4,32.42,32.34,32.38,38600.0,31.806,31.8256,31.7471,31.7864,38600.0
2008-08-27 15:40:00,32.41,32.41,32.38,32.39,51000.0,31.8158,31.8158,31.7864,31.7962,51000.0
2008-08-27 15:45:00,32.39,32.43,32.33,32.4,70600.0,31.7962,31.8354,31.7373,31.806,70600.0
2008-08-27 15:50:00,32.4,32.41,32.38,32.39,66700.0,31.806,31.8158,31.7864,31.7962,66700.0
2008-08-27 15:55:00,32.39,32.48,32.38,32.44,93500.0,31.7962,31.8845,31.7864,31.8453,93500.0
2008-08-28 09:30:00,32.66,32.83,32.27,32.42,43300.0,32.0612,32.2281,31.6784,31.8256,43300.0
2008-08-28 09:35:00,32.41,32.66,32.39,32.62,44900.0,31.8158,32.0612,31.7962,32.022,44900.0
2008-08-28 09:40:00,32.62,32.67,32.43,32.43,35900.0,32.022,32.071,31.8354,31.8354,35900.0
2008-08-28 09:45:00,32.43,32.51,32.4,32.48,20300.0,31.8354,31.914,31.806,31.8845,20300.0
2008-08-28 09:50:00,32.5,32.5,32.42,32.49,8200.0,31.9042,31.9042,31.8256,31.8943,8200.0
2008-08-28 09:55:00,32.48,32.53,32.44,32.47,25000.0,31.8845,31.9336,31.8453,31.8747,25000.0
2008-08-28 10:00:00,32.48,32.53,32.45,32.47,22300.0,31.8845,31.9336,31.8551,31.8747,22300.0
2008-08-28 10:05:00,32.49,32.52,32.42,32.49,23800.0,31.8943,31.9238,31.8256,31.8943,23800.0
2008-08-28 10:10:00,32.5,32.55,32.49,32.54,19500.0,31.9042,31.9532,31.8943,31.9434,19500.0
2008-08-28 10:15:00,32.55,32.58,32.45,32.45,34700.0,31.9532,31.9827,31.8551,31.8551,34700.0
2008-08-28 10:20:00,32.45,32.52,32.45,32.52,10500.0,31.8551,31.9238,31.8551,31.9238,10500.0
2008-08-28 10:25:00,32.51,32.59,32.47,32.47,39400.0,31.914,31.9925,31.8747,31.8747,39400.0
2008-08-28 10:30:00,32.47,32.52,32.47,32.51,27000.0,31.8747,31.9238,31.8747,31.914,27000.0
2008-08-28 10:35:00,32.52,32.55,32.5,32.55,258400.0,31.9238,31.9532,31.9042,31.9532,258400.0
2008-08-28 10:40:00,32.55,32.56,32.5,32.55,41200.0,31.9532,31.9631,31.9042,31.9532,41200.0
2008-08-28 10:45:00,32.56,32.56,32.52,32.55,21300.0,31.9631,31.9631,31.9238,31.9532,21300.0
2008-08-28 10:50:00,32.55,32.57,32.52,32.55,26900.0,31.9532,31.9729,31.9238,31.9532,26900.0
2008-08-28 10:55:00,32.56,32.56,32.51,32.54,7000.0,31.9631,31.9631,31.914,31.9434,7000.0
2008-08-28 11:00:00,32.55,32.55,32.52,32.54,6500.0,31.9532,31.9532,31.9238,31.9434,6500.0
2008-08-28 11:05:00,32.55,32.57,32.53,32.56,38500.0,31.9532,31.9729,31.9336,31.9631,38500.0
2008-08-28 11:10:00,32.56,32.58,32.55,32.56,21900.0,31.9631,31.9827,31.9532,31.9631,21900.0
2008-08-28 11:15:00,32.57,32.58,32.55,32.57,33800.0,31.9729,31.9827,31.9532,31.9729,33800.0
2008-08-28 11:20:00,32.57,32.58,32.52,32.56,22200.0,31.9729,31.9827,31.9238,31.9631,22200.0
2008-08-28 11:25:00,32.56,32.57,32.54,32.56,17100.0,31.9631,31.9729,31.9434,31.9631,17100.0
2008-08-28 11:30:00,32.56,32.58,32.55,32.56,26500.0,31.9631,31.9827,31.9532,31.9631,26500.0
2008-08-28 11:35:00,32.55,32.56,32.5,32.52,23500.0,31.9532,31.9631,31.9042,31.9238,23500.0
2008-08-28 11:40:00,32.52,32.52,32.45,32.46,31600.0,31.9238,31.9238,31.8551,31.8649,31600.0
2008-08-28 11:45:00,32.45,32.55,32.45,32.51,22000.0,31.8551,31.9532,31.8551,31.914,22000.0
2008-08-28 11:50:00,32.51,32.52,32.39,32.51,43100.0,31.914,31.9238,31.7962,31.914,43100.0
2008-08-28 11:55:00,32.52,32.55,32.4,32.44,35600.0,31.9238,31.9532,31.806,31.8453,35600.0
2008-08-28 12:00:00,32.43,32.49,32.4,32.43,7200.0,31.8354,31.8943,31.806,31.8354,7200.0
2008-08-28 12:05:00,32.44,32.45,32.39,32.39,21300.0,31.8453,31.8551,31.7962,31.7962,21300.0
2008-08-28 12:10:00,32.4,32.4,32.1,32.14,96900.0,31.806,31.806,31.5115,31.5508,96900.0
2008-08-28 12:15:00,32.13,32.2,32.07,32.2,29400.0,31.5409,31.6097,31.482,31.6097,29400.0
2008-08-28 12:20:00,32.2,32.22,32.18,32.2,71800.0,31.6097,31.6293,31.59,31.6097,71800.0
2008-08-28 12:25:00,32.19,32.28,32.19,32.27,15400.0,31.5998,31.6882,31.5998,31.6784,15400.0
2008-08-28 12:30:00,32.27,32.3,32.2,32.21,18500.0,31.6784,31.7078,31.6097,31.6195,18500.0
2008-08-28 12:35:00,32.22,32.28,32.21,32.27,20500.0,31.6293,31.6882,31.6195,31.6784,20500.0
2008-08-28 12:40:00,32.27,32.32,32.27,32.32,13000.0,31.6784,31.7275,31.6784,31.7275,13000.0
2008-08-28 12:45:00,32.31,32.39,32.25,32.36,30700.0,31.7176,31.7962,31.6587,31.7667,30700.0
2008-08-28 12:50:00,32.36,32.49,32.36,32.49,18700.0,31.7667,31.8943,31.7667,31.8943,18700.0
2008-08-28 12:55:00,32.49,32.5,32.47,32.49,8000.0,31.8943,31.9042,31.8747,31.8943,8000.0
2008-08-28 13:00:00,32.5,32.5,32.42,32.45,1283000.0,31.9042,31.9042,31.8256,31.8551,1283000.0
2008-08-28 13:05:00,32.45,32.45,32.37,32.38,34600.0,31.8551,31.8551,31.7765,31.7864,34600.0
2008-08-28 13:10:00,32.38,32.4,32.36,32.38,21500.0,31.7864,31.806,31.7667,31.7864,21500.0
2008-08-28 13:15:00,32.4,32.47,32.39,32.47,68300.0,31.806,31.8747,31.7962,31.8747,68300.0
2008-08-28 13:20:00,32.47,32.48,32.42,32.45,15600.0,31.8747,31.8845,31.8256,31.8551,15600.0
2008-08-28 13:25:00,32.47,32.47,32.38,32.39,20000.0,31.8747,31.8747,31.7864,31.7962,20000.0
2008-08-28 13:30:00,32.39,32.4,32.34,32.35,23900.0,31.7962,31.806,31.7471,31.7569,23900.0
2008-08-28 13:35:00,32.36,32.37,32.25,32.27,26600.0,31.7667,31.7765,31.6587,31.6784,26600.0
2008-08-28 13:40:00,32.27,32.3,32.26,32.3,6800.0,31.6784,31.7078,31.6686,31.7078,6800.0
2008-08-28 13:45:00,32.3,32.31,32.27,32.29,11200.0,31.7078,31.7176,31.6784,31.698,11200.0
2008-08-28 13:50:00,32.28,32.3,32.25,32.3,6400.0,31.6882,31.7078,31.6587,31.7078,6400.0
2008-08-28 13:55:00,32.31,32.31,32.28,32.31,6700.0,31.7176,31.7176,31.6882,31.7176,6700.0
2008-08-28 14:00:00,32.31,32.31,32.28,32.28,14500.0,31.7176,31.7176,31.6882,31.6882,14500.0
2008-08-28 14:05:00,32.28,32.33,32.28,32.33,14700.0,31.6882,31.7373,31.6882,31.7373,14700.0
2008-08-28 14:10:00,32.33,32.35,32.31,32.33,15000.0,31.7373,31.7569,31.7176,31.7373,15000.0
2008-08-28 14:15:00,32.34,32.39,32.32,32.37,22300.0,31.7471,31.7962,31.7275,31.7765,22300.0
2008-08-28 14:20:00,32.37,32.4,32.36,32.39,18900.0,31.7765,31.806,31.7667,31.7962,18900.0
2008-08-28 14:25:00,32.39,32.4,32.31,32.33,24200.0,31.7962,31.806,31.7176,31.7373,24200.0
2008-08-28 14:30:00,32.34,32.37,32.29,32.3,31800.0,31.7471,31.7765,31.698,31.7078,31800.0
2008-08-28 14:35:00,32.3,32.32,32.29,32.3,41000.0,31.7078,31.7275,31.698,31.7078,41000.0
2008-08-28 14:40:00,32.3,32.32,32.27,32.32,33700.0,31.7078,31.7275,31.6784,31.7275,33700.0
2008-08-28 14:45:00,32.32,32.33,32.29,32.32,11500.0,31.7275,31.7373,31.698,31.7275,11500.0
2008-08-28 14:50:00,32.33,32.37,32.33,32.35,17800.0,31.7373,31.7765,31.7373,31.7569,17800.0
2008-08-28 14:55:00,32.35,32.37,32.29,32.3,26300.0,31.7569,31.7765,31.698,31.7078,26300.0
2008-08-28 15:00:00,32.3,32.31,32.28,32.3,32600.0,31.7078,31.7176,31.6882,31.7078,32600.0
2008-08-28 15:05:00,32.29,32.3,32.27,32.3,23800.0,31.698,31.7078,31.6784,31.7078,23800.0
2008-08-28 15:10:00,32.3,32.35,32.3,32.34,22900.0,31.7078,31.7569,31.7078,31.7471,22900.0
2008-08-28 15:15:00,32.33,32.43,32.33,32.43,16000.0,31.7373,31.8354,31.7373,31.8354,16000.0
2008-08-28 15:20:00,32.43,32.43,32.38,32.42,29900.0,31.8354,31.8354,31.7864,31.8256,29900.0
2008-08-28 15:25:00,32.43,32.44,32.39,32.44,39500.0,31.8354,31.8453,31.7962,31.8453,39500.0
2008-08-28 15:30:00,32.44,32.45,32.34,32.39,32300.0,31.8453,31.8551,31.7471,31.7962,32300.0
2008-08-28 15:35:00,32.4,32.42,32.36,32.36,35300.0,31.806,31.8256,31.7667,31.7667,35300.0
2008-08-28 15:40:00,32.37,32.43,32.34,32.35,38900.0,31.7765,31.8354,31.7471,31.7569,38900.0
2008-08-28 15:45:00,32.35,32.39,32.34,32.36,37700.0,31.7569,31.7962,31.7471,31.7667,37700.0
2008-08-28 15:50:00,32.37,32.43,32.35,32.4,36500.0,31.7765,31.8354,31.7569,31.806,36500.0
2008-08-28 15:55:00,32.41,32.49,32.37,32.48,60400.0,31.8158,31.8943,31.7765,31.8845,60400.0
2008-08-29 09:30:00,32.25,32.29,32.25,32.29,300.0,31.6587,31.698,31.6587,31.698,300.0
2008-08-29 09:35:00,32.36,32.37,32.26,32.29,15500.0,31.7667,31.7765,31.6686,31.698,15500.0
2008-08-29 09:40:00,32.28,32.44,32.28,32.4,9600.0,31.6882,31.8453,31.6882,31.806,9600.0
2008-08-29 09:45:00,32.42,32.6,32.39,32.49,16100.0,31.8256,32.0023,31.7962,31.8943,16100.0
2008-08-29 09:50:00,32.49,32.54,32.36,32.42,16700.0,31.8943,31.9434,31.7667,31.8256,16700.0
2008-08-29 09:55:00,32.45,32.5,32.34,32.43,8700.0,31.8551,31.9042,31.7471,31.8354,8700.0
2008-08-29 10:00:00,32.46,32.46,32.31,32.36,8800.0,31.8649,31.8649,31.7176,31.7667,8800.0
2008-08-29 10:05:00,32.36,32.39,32.3,32.38,8800.0,31.7667,31.7962,31.7078,31.7864,8800.0
2008-08-29 10:10:00,32.36,32.39,32.35,32.35,3600.0,31.7667,31.7962,31.7569,31.7569,3600.0
2008-08-29 10:15:00,32.35,32.36,32.21,32.22,12900.0,31.7569,31.7667,31.6195,31.6293,12900.0
2008-08-29 10:20:00,32.21,32.23,32.1,32.1,13100.0,31.6195,31.6391,31.5115,31.5115,13100.0
2008-08-29 10:25:00,32.11,32.15,32.1,32.11,8700.0,31.5213,31.5606,31.5115,31.5213,8700.0
2008-08-29 10:30:00,32.11,32.11,32.02,32.03,9100.0,31.5213,31.5213,31.433,31.4428,9100.0
2008-08-29 10:35:00,32.01,32.04,31.81,31.83,18600.0,31.4231,31.4526,31.2268,31.2464,18600.0
2008-08-29 10:40:00,31.82,31.86,31.75,31.76,12400.0,31.2366,31.2759,31.1679,31.1777,12400.0
2008-08-29 10:45:00,31.76,31.78,31.73,31.76,8200.0,31.1777,31.1974,31.1483,31.1777,8200.0
2008-08-29 10:50:00,31.77,31.8,31.76,31.8,12000.0,31.1875,31.217,31.1777,31.217,12000.0
2008-08-29 10:55:00,31.8,31.83,31.8,31.82,11100.0,31.217,31.2464,31.217,31.2366,11100.0
2008-08-29 11:00:00,31.83,31.84,31.79,31.83,12300.0,31.2464,31.2563,31.2072,31.2464,12300.0
2008-08-29 11:05:00,31.84,31.9,31.84,31.88,13400.0,31.2563,31.3152,31.2563,31.2955,13400.0
2008-08-29 11:10:00,31.89,32.0,31.89,31.94,10800.0,31.3053,31.4133,31.3053,31.3544,10800.0
2008-08-29 11:15:00,31.94,31.97,31.93,31.95,8600.0,31.3544,31.3839,31.3446,31.3642,8600.0
2008-08-29 11:20:00,31.95,31.97,31.85,31.85,9700.0,31.3642,31.3839,31.2661,31.2661,9700.0
2008-08-29 11:25:00,31.86,31.88,31.83,31.83,10500.0,31.2759,31.2955,31.2464,31.2464,10500.0
2008-08-29 11:30:00,31.82,31.84,31.72,31.74,28400.0,31.2366,31.2563,31.1385,31.1581,28400.0
2008-08-29 11:35:00,31.76,31.77,31.71,31.75,8800.0,31.1777,31.1875,31.1286,31.1679,8800.0
2008-08-29 11:40:00,31.75,31.83,31.75,31.81,10500.0,31.1679,31.2464,31.1679,31.2268,10500.0
2008-08-29 11:45:00,31.83,31.86,31.81,31.84,10900.0,31.2464,31.2759,31.2268,31.2563,10900.0
2008-08-29 11:50:00,31.86,32.0,31.86,31.98,9700.0,31.2759,31.4133,31.2759,31.3937,9700.0
2008-08-29 11:55:00,31.99,32.06,31.99,32.04,13200.0,31.4035,31.4722,31.4035,31.4526,13200.0
2008-08-29 12:00:00,32.06,32.09,32.01,32.01,15000.0,31.4722,31.5017,31.4231,31.4231,15000.0
2008-08-29 12:05:00,32.01,32.01,31.96,31.98,6500.0,31.4231,31.4231,31.3741,31.3937,6500.0
2008-08-29 12:10:00,31.97,32.01,31.97,31.98,4700.0,31.3839,31.4231,31.3839,31.3937,4700.0
2008-08-29 12:15:00,31.98,32.02,31.97,32.01,5400.0,31.3937,31.433,31.3839,31.4231,5400.0
2008-08-29 12:20:00,32.01,32.02,32.0,32.0,10700.0,31.4231,31.433,31.4133,31.4133,10700.0
2008-08-29 12:25:00,32.01,32.09,32.0,32.08,11400.0,31.4231,31.5017,31.4133,31.4919,11400.0
2008-08-29 12:30:00,32.09,32.1,32.08,32.09,3300.0,31.5017,31.5115,31.4919,31.5017,3300.0
2008-08-29 12:35:00,32.09,32.13,32.07,32.08,7700.0,31.5017,31.5409,31.482,31.4919,7700.0
2008-08-29 12:40:00,32.08,32.11,32.08,32.1,7200.0,31.4919,31.5213,31.4919,31.5115,7200.0
2008-08-29 12:45:00,32.09,32.12,32.05,32.06,6600.0,31.5017,31.5311,31.4624,31.4722,6600.0
2008-08-29 12:50:00,32.07,32.14,32.07,32.14,4300.0,31.482,31.5508,31.482,31.5508,4300.0
2008-08-29 12:55:00,32.13,32.15,32.13,32.15,5400.0,31.5409,31.5606,31.5409,31.5606,5400.0
2008-08-29 13:00:00,32.15,32.26,32.15,32.23,11000.0,31.5606,31.6686,31.5606,31.6391,11000.0
2008-08-29 13:05:00,32.25,32.28,32.17,32.22,12500.0,31.6587,31.6882,31.5802,31.6293,12500.0
2008-08-29 13:10:00,32.24,32.26,32.22,32.24,6100.0,31.6489,31.6686,31.6293,31.6489,6100.0
2008-08-29 13:15:00,32.25,32.27,32.23,32.25,1300.0,31.6587,31.6784,31.6391,31.6587,1300.0
2008-08-29 13:20:00,32.24,32.3,32.24,32.27,6800.0,31.6489,31.7078,31.6489,31.6784,6800.0
2008-08-29 13:25:00,32.27,32.35,32.25,32.34,10300.0,31.6784,31.7569,31.6587,31.7471,10300.0
2008-08-29 13:30:00,32.33,32.34,32.31,32.31,3300.0,31.7373,31.7471,31.7176,31.7176,3300.0
2008-08-29 13:35:00,32.31,32.31,32.24,32.25,6900.0,31.7176,31.7176,31.6489,31.6587,6900.0
2008-08-29 13:40:00,32.24,32.27,32.23,32.27,4500.0,31.6489,31.6784,31.6391,31.6784,4500.0
2008-08-29 13:45:00,32.26,32.26,32.2,32.22,10200.0,31.6686,31.6686,31.6097,31.6293,10200.0
2008-08-29 13:50:00,32.23,32.23,32.15,32.18,13300.0,31.6391,31.6391,31.5606,31.59,13300.0
2008-08-29 13:55:00,32.16,32.19,32.15,32.18,3900.0,31.5704,31.5998,31.5606,31.59,3900.0
2008-08-29 14:00:00,32.18,32.23,32.18,32.2,3200.0,31.59,31.6391,31.59,31.6097,3200.0
2008-08-29 14:05:00,32.18,32.18,32.1,32.11,12600.0,31.59,31.59,31.5115,31.5213,12600.0
2008-08-29 14:10:00,32.11,32.14,32.09,32.13,4600.0,31.5213,31.5508,31.5017,31.5409,4600.0
2008-08-29 14:15:00,32.12,32.15,32.08,32.15,8300.0,31.5311,31.5606,31.4919,31.5606,8300.0
2008-08-29 14:20:00,32.17,32.2,32.14,32.14,4000.0,31.5802,31.6097,31.5508,31.5508,4000.0
2008-08-29 14:25:00,32.13,32.22,32.13,32.21,6000.0,31.5409,31.6293,31.5409,31.6195,6000.0
2008-08-29 14:30:00,32.19,32.19,32.15,32.15,4300.0,31.5998,31.5998,31.5606,31.5606,4300.0
2008-08-29 14:35:00,32.15,32.18,32.12,32.17,4700.0,31.5606,31.59,31.5311,31.5802,4700.0
2008-08-29 14:40:00,32.17,32.17,32.11,32.13,5800.0,31.5802,31.5802,31.5213,31.5409,5800.0
2008-08-29 14:45:00,32.13,32.15,32.11,32.15,4100.0,31.5409,31.5606,31.5213,31.5606,4100.0
2008-08-29 14:50:00,32.14,32.17,32.12,32.14,3400.0,31.5508,31.5802,31.5311,31.5508,3400.0
2008-08-29 14:55:00,32.15,32.23,32.15,32.23,8000.0,31.5606,31.6391,31.5606,31.6391,8000.0
2008-08-29 15:00:00,32.26,32.27,32.21,32.21,10000.0,31.6686,31.6784,31.6195,31.6195,10000.0
2008-08-29 15:05:00,32.21,32.22,32.2,32.21,13000.0,31.6195,31.6293,31.6097,31.6195,13000.0
2008-08-29 15:10:00,32.21,32.21,32.15,32.18,9600.0,31.6195,31.6195,31.5606,31.59,9600.0
2008-08-29 15:15:00,32.18,32.18,32.12,32.17,8500.0,31.59,31.59,31.5311,31.5802,8500.0
2008-08-29 15:20:00,32.16,32.16,32.07,32.09,10400.0,31.5704,31.5704,31.482,31.5017,10400.0
2008-08-29 15:25:00,32.09,32.11,32.07,32.09,9600.0,31.5017,31.5213,31.482,31.5017,9600.0
2008-08-29 15:30:00,32.09,32.14,32.08,32.14,9700.0,31.5017,31.5508,31.4919,31.5508,9700.0
2008-08-29 15:35:00,32.12,32.18,32.12,32.13,10800.0,31.5311,31.59,31.5311,31.5409,10800.0
2008-08-29 15:40:00,32.11,32.11,32.05,32.06,27800.0,31.5213,31.5213,31.4624,31.4722,27800.0
2008-08-29 15:45:00,32.05,32.11,32.02,32.06,14500.0,31.4624,31.5213,31.433,31.4722,14500.0
2008-08-29 15:50:00,32.07,32.07,31.98,32.0,16600.0,31.482,31.482,31.3937,31.4133,16600.0
2008-08-29 15:55:00,32.02,32.05,31.96,31.97,31200.0,31.433,31.4624,31.3741,31.3839,31200.0
2008-09-02 09:30:00,32.0,32.0,31.45,31.57,66700.0,31.4133,31.4133,30.8734,30.9912,66700.0
2008-09-02 09:35:00,31.6,31.93,31.38,31.49,78900.0,31.0207,31.3446,30.8047,30.9127,78900.0
2008-09-02 09:40:00,31.59,31.7,31.53,31.58,29600.0,31.0108,31.1188,30.9519,31.001,29600.0
2008-09-02 09:45:00,31.58,31.66,31.4,31.49,35000.0,31.001,31.0796,30.8243,30.9127,35000.0
2008-09-02 09:50:00,31.49,31.51,31.34,31.36,26200.0,30.9127,30.9323,30.7654,30.7851,26200.0
2008-09-02 09:55:00,31.38,31.45,31.14,31.16,37100.0,30.8047,30.8734,30.5691,30.5887,37100.0
2008-09-02 10:00:00,31.16,31.4,31.16,31.4,37000.0,30.5887,30.8243,30.5887,30.8243,37000.0
2008-09-02 10:05:00,31.38,31.39,31.17,31.21,31500.0,30.8047,30.8145,30.5985,30.6378,31500.0
2008-09-02 10:10:00,31.23,31.23,31.1,31.18,23300.0,30.6574,30.6574,30.5298,30.6084,23300.0
2008-09-02 10:15:00,31.19,31.21,31.15,31.16,18900.0,30.6182,30.6378,30.5789,30.5887,18900.0
2008-09-02 10:20:00,31.15,31.2,30.83,30.83,128700.0,30.5789,30.628,30.2648,30.2648,128700.0
2008-09-02 10:25:00,30.87,30.9,30.78,30.86,46500.0,30.304,30.3335,30.2157,30.2942,46500.0
2008-09-02 10:30:00,30.86,30.87,30.73,30.73,58800.0,30.2942,30.304,30.1666,30.1666,58800.0
2008-09-02 10:35:00,30.74,30.74,30.62,30.65,68800.0,30.1764,30.1764,30.0586,30.0881,68800.0
2008-09-02 10:40:00,30.65,30.67,30.58,30.64,61100.0,30.0881,30.1077,30.0194,30.0783,61100.0
2008-09-02 10:45:00,30.64,30.86,30.6,30.84,88100.0,30.0783,30.2942,30.039,30.2746,88100.0
2008-09-02 10:50:00,30.82,30.94,30.78,30.81,46200.0,30.255,30.3728,30.2157,30.2451,46200.0
2008-09-02 10:55:00,30.82,30.99,30.78,30.9,46800.0,30.255,30.4218,30.2157,30.3335,46800.0
2008-09-02 11:00:00,30.89,30.9,30.78,30.8,22000.0,30.3237,30.3335,30.2157,30.2353,22000.0
2008-09-02 11:05:00,30.8,30.81,30.75,30.77,23200.0,30.2353,30.2451,30.1862,30.2059,23200.0
2008-09-02 11:10:00,30.76,30.8,30.73,30.76,26200.0,30.1961,30.2353,30.1666,30.1961,26200.0
2008-09-02 11:15:00,30.75,30.78,30.73,30.75,35900.0,30.1862,30.2157,30.1666,30.1862,35900.0
2008-09-02 11:20:00,30.74,30.76,30.72,30.75,27500.0,30.1764,30.1961,30.1568,30.1862,27500.0
2008-09-02 11:25:00,30.74,30.78,30.73,30.76,26600.0,30.1764,30.2157,30.1666,30.1961,26600.0
2008-09-02 11:30:00,30.76,30.76,30.7,30.74,30800.0,30.1961,30.1961,30.1372,30.1764,30800.0
2008-09-02 11:35:00,30.74,30.77,30.74,30.75,28200.0,30.1764,30.2059,30.1764,30.1862,28200.0
2008-09-02 11:40:00,30.76,30.77,30.67,30.7,45100.0,30.1961,30.2059,30.1077,30.1372,45100.0
2008-09-02 11:45:00,30.7,30.72,30.66,30.69,31700.0,30.1372,30.1568,30.0979,30.1273,31700.0
2008-09-02 11:50:00,30.69,30.69,30.56,30.57,76700.0,30.1273,30.1273,29.9997,30.0095,76700.0
2008-09-02 11:55:00,30.57,30.6,30.5,30.5,56900.0,30.0095,30.039,29.9408,29.9408,56900.0
2008-09-02 12:00:00,30.5,30.52,30.4,30.41,47600.0,29.9408,29.9605,29.8427,29.8525,47600.0
2008-09-02 12:05:00,30.42,30.54,30.42,30.52,31300.0,29.8623,29.9801,29.8623,29.9605,31300.0
2008-09-02 12:10:00,30.55,30.63,30.53,30.6,69400.0,29.9899,30.0684,29.9703,30.039,69400.0
2008-09-02 12:15:00,30.59,30.61,30.5,30.52,26700.0,30.0292,30.0488,29.9408,29.9605,26700.0
2008-09-02 12:20:00,30.52,30.55,30.48,30.48,36800.0,29.9605,29.9899,29.9212,29.9212,36800.0
2008-09-02 12:25:00,30.5,30.5,30.17,30.19,75600.0,29.9408,29.9408,29.6169,29.6365,75600.0
2008-09-02 12:30:00,30.18,30.3,30.18,30.21,36200.0,29.6267,29.7445,29.6267,29.6561,36200.0
2008-09-02 12:35:00,30.2,30.26,30.13,30.15,62300.0,29.6463,29.7052,29.5776,29.5972,62300.0
2008-09-02 12:40:00,30.15,30.16,30.07,30.13,30800.0,29.5972,29.6071,29.5187,29.5776,30800.0
2008-09-02 12:45:00,30.14,30.17,30.1,30.16,35900.0,29.5874,29.6169,29.5482,29.6071,35900.0
2008-09-02 12:50:00,30.16,30.3,30.12,30.29,40800.0,29.6071,29.7445,29.5678,29.7347,40800.0
2008-09-02 12:55:00,30.28,30.29,30.19,30.2,13100.0,29.7249,29.7347,29.6365,29.6463,13100.0
2008-09-02 13:00:00,30.2,30.2,30.14,30.14,22700.0,29.6463,29.6463,29.5874,29.5874,22700.0
2008-09-02 13:05:00,30.15,30.15,30.05,30.08,60200.0,29.5972,29.5972,29.4991,29.5285,60200.0
2008-09-02 13:10:00,30.08,30.1,29.97,30.01,84800.0,29.5285,29.5482,29.4205,29.4598,84800.0
2008-09-02 13:15:00,30.0,30.02,29.88,29.88,66300.0,29.45,29.4696,29.3322,29.3322,66300.0
2008-09-02 13:20:00,29.89,29.92,29.84,29.91,57100.0,29.342,29.3715,29.2929,29.3616,57100.0
2008-09-02 13:25:00,29.9,30.01,29.9,30.01,33500.0,29.3518,29.4598,29.3518,29.4598,33500.0
2008-09-02 13:30:00,30.0,30.12,29.98,30.06,67500.0,29.45,29.5678,29.4304,29.5089,67500.0
2008-09-02 13:35:00,30.06,30.08,29.96,29.99,72900.0,29.5089,29.5285,29.4107,29.4402,72900.0
2008-09-02 13:40:00,29.99,30.0,29.83,29.84,51000.0,29.4402,29.45,29.2831,29.2929,51000.0
2008-09-02 13:45:00,29.84,29.86,29.77,29.77,127700.0,29.2929,29.3126,29.2242,29.2242,127700.0
2008-09-02 13:50:00,29.78,29.83,29.51,29.55,95700.0,29.234,29.2831,28.969,29.0082,95700.0
2008-09-02 13:55:00,29.55,29.55,29.36,29.36,95400.0,29.0082,29.0082,28.8217,28.8217,95400.0
2008-09-02 14:00:00,29.37,29.37,29.07,29.08,163300.0,28.8315,28.8315,28.537,28.5469,163300.0
2008-09-02 14:05:00,29.08,29.1,28.84,28.93,304700.0,28.5469,28.5665,28.3113,28.3996,304700.0
2008-09-02 14:10:00,28.92,29.11,28.84,29.05,122200.0,28.3898,28.5763,28.3113,28.5174,122200.0
2008-09-02 14:15:00,29.05,29.13,28.98,29.03,70100.0,28.5174,28.5959,28.4487,28.4978,70100.0
2008-09-02 14:20:00,29.03,29.13,28.97,29.0,49700.0,28.4978,28.5959,28.4389,28.4683,49700.0
2008-09-02 14:25:00,29.0,29.08,28.87,29.08,76700.0,28.4683,28.5469,28.3407,28.5469,76700.0
2008-09-02 14:30:00,29.07,29.35,29.07,29.35,101900.0,28.537,28.8119,28.537,28.8119,101900.0
2008-09-02 14:35:00,29.35,29.5,29.28,29.48,163100.0,28.8119,28.9592,28.7432,28.9395,163100.0
2008-09-02 14:40:00,29.48,29.6,29.28,29.44,290400.0,28.9395,29.0573,28.7432,28.9003,290400.0
2008-09-02 14:45:00,29.45,29.74,29.44,29.73,160700.0,28.9101,29.1948,28.9003,29.1849,160700.0
2008-09-02 14:50:00,29.71,29.8,29.2,29.62,285200.0,29.1653,29.2537,28.6647,29.077,285200.0
2008-09-02 14:55:00,29.62,29.65,29.43,29.56,74500.0,29.077,29.1064,28.8904,29.0181,74500.0
2008-09-02 15:00:00,29.56,29.79,29.51,29.78,101600.0,29.0181,29.2438,28.969,29.234,101600.0
2008-09-02 15:05:00,29.77,29.8,29.72,29.77,107000.0,29.2242,29.2537,29.1751,29.2242,107000.0
2008-09-02 15:10:00,29.75,29.85,29.74,29.84,111100.0,29.2046,29.3027,29.1948,29.2929,111100.0
2008-09-02 15:15:00,29.84,29.98,29.83,29.92,91100.0,29.2929,29.4304,29.2831,29.3715,91100.0
2008-09-02 15:20:00,29.92,30.12,29.91,30.08,174900.0,29.3715,29.5678,29.3616,29.5285,174900.0
2008-09-02 15:25:00,30.08,30.18,30.0,30.14,78900.0,29.5285,29.6267,29.45,29.5874,78900.0
2008-09-02 15:30:00,30.12,30.33,30.06,30.31,100100.0,29.5678,29.7739,29.5089,29.7543,100100.0
2008-09-02 15:35:00,30.29,30.3,30.2,30.3,68900.0,29.7347,29.7445,29.6463,29.7445,68900.0
2008-09-02 15:40:00,30.3,30.33,30.15,30.23,88400.0,29.7445,29.7739,29.5972,29.6758,88400.0
2008-09-02 15:45:00,30.24,30.33,30.18,30.25,112500.0,29.6856,29.7739,29.6267,29.6954,112500.0
2008-09-02 15:50:00,30.25,30.56,30.24,30.48,183000.0,29.6954,29.9997,29.6856,29.9212,183000.0
2008-09-02 15:55:00,30.47,30.48,30.33,30.44,123600.0,29.9114,29.9212,29.7739,29.8819,123600.0
2008-09-03 09:30:00,30.69,30.69,30.17,30.19,26900.0,30.1273,30.1273,29.6169,29.6365,26900.0
2008-09-03 09:35:00,30.18,30.25,30.13,30.15,24600.0,29.6267,29.6954,29.5776,29.5972,24600.0
2008-09-03 09:40:00,30.15,30.18,30.0,30.0,51400.0,29.5972,29.6267,29.45,29.45,51400.0
2008-09-03 09:45:00,30.01,30.3,29.96,30.27,97300.0,29.4598,29.7445,29.4107,29.715,97300.0
2008-09-03 09:50:00,30.26,30.6,30.15,30.53,60400.0,29.7052,30.039,29.5972,29.9703,60400.0
2008-09-03 09:55:00,30.52,30.53,30.35,30.39,26500.0,29.9605,29.9703,29.7936,29.8328,26500.0
2008-09-03 10:00:00,30.37,30.47,30.25,30.29,46100.0,29.8132,29.9114,29.6954,29.7347,46100.0
2008-09-03 10:05:00,30.29,30.32,30.17,30.21,27900.0,29.7347,29.7641,29.6169,29.6561,27900.0
2008-09-03 10:10:00,30.17,30.19,30.05,30.12,34000.0,29.6169,29.6365,29.4991,29.5678,34000.0
2008-09-03 10:15:00,30.13,30.13,30.07,30.11,20400.0,29.5776,29.5776,29.5187,29.558,20400.0
2008-09-03 10:20:00,30.1,30.2,30.1,30.2,22900.0,29.5482,29.6463,29.5482,29.6463,22900.0
2008-09-03 10:25:00,30.2,30.24,30.2,30.23,14800.0,29.6463,29.6856,29.6463,29.6758,14800.0
2008-09-03 10:30:00,30.24,30.3,30.24,30.27,16900.0,29.6856,29.7445,29.6856,29.715,16900.0
2008-09-03 10:35:00,30.27,30.36,30.26,30.31,16500.0,29.715,29.8034,29.7052,29.7543,16500.0
2008-09-03 10:40:00,30.29,30.34,30.25,30.26,26000.0,29.7347,29.7838,29.6954,29.7052,26000.0
2008-09-03 10:45:00,30.27,30.31,30.23,30.28,24500.0,29.715,29.7543,29.6758,29.7249,24500.0
2008-09-03 10:50:00,30.28,30.29,30.2,30.22,16900.0,29.7249,29.7347,29.6463,29.666,16900.0
2008-09-03 10:55:00,30.22,30.23,30.12,30.15,35900.0,29.666,29.6758,29.5678,29.5972,35900.0
2008-09-03 11:00:00,30.14,30.14,30.05,30.05,19900.0,29.5874,29.5874,29.4991,29.4991,19900.0
2008-09-03 11:05:00,30.05,30.05,29.99,30.0,31500.0,29.4991,29.4991,29.4402,29.45,31500.0
2008-09-03 11:10:00,30.0,30.01,29.9,29.91,31400.0,29.45,29.4598,29.3518,29.3616,31400.0
2008-09-03 11:15:00,29.91,29.91,29.76,29.87,42100.0,29.3616,29.3616,29.2144,29.3224,42100.0
2008-09-03 11:20:00,29.86,29.88,29.73,29.74,36400.0,29.3126,29.3322,29.1849,29.1948,36400.0
2008-09-03 11:25:00,29.74,29.76,29.72,29.74,32600.0,29.1948,29.2144,29.1751,29.1948,32600.0
2008-09-03 11:30:00,29.74,29.74,29.53,29.53,28300.0,29.1948,29.1948,28.9886,28.9886,28300.0
2008-09-03 11:35:00,29.54,29.54,29.38,29.41,63500.0,28.9984,28.9984,28.8414,28.8708,63500.0
2008-09-03 11:40:00,29.41,29.49,29.39,29.4,36500.0,28.8708,28.9493,28.8512,28.861,36500.0
2008-09-03 11:45:00,29.42,29.46,29.4,29.4,19800.0,28.8806,28.9199,28.861,28.861,19800.0
2008-09-03 11:50:00,29.41,29.44,29.4,29.42,26000.0,28.8708,28.9003,28.861,28.8806,26000.0
2008-09-03 11:55:00,29.43,29.43,29.31,29.32,39100.0,28.8904,28.8904,28.7726,28.7825,39100.0
2008-09-03 12:00:00,29.32,29.32,29.21,29.23,98200.0,28.7825,28.7825,28.6745,28.6941,98200.0
2008-09-03 12:05:00,29.26,29.27,29.2,29.24,44300.0,28.7236,28.7334,28.6647,28.7039,44300.0
2008-09-03 12:10:00,29.25,29.36,29.2,29.35,26300.0,28.7137,28.8217,28.6647,28.8119,26300.0
2008-09-03 12:15:00,29.35,29.56,29.35,29.56,31500.0,28.8119,29.0181,28.8119,29.0181,31500.0
2008-09-03 12:20:00,29.55,29.61,29.5,29.61,39900.0,29.0082,29.0671,28.9592,29.0671,39900.0
2008-09-03 12:25:00,29.6,29.62,29.58,29.61,12100.0,29.0573,29.077,29.0377,29.0671,12100.0
2008-09-03 12:30:00,29.61,29.61,29.49,29.49,18000.0,29.0671,29.0671,28.9493,28.9493,18000.0
2008-09-03 12:35:00,29.49,29.53,29.46,29.53,17500.0,28.9493,28.9886,28.9199,28.9886,17500.0
2008-09-03 12:40:00,29.53,29.56,29.51,29.54,19400.0,28.9886,29.0181,28.969,28.9984,19400.0
2008-09-03 12:45:00,29.53,29.55,29.51,29.53,13500.0,28.9886,29.0082,28.969,28.9886,13500.0
2008-09-03 12:50:00,29.54,29.55,29.5,29.5,133100.0,28.9984,29.0082,28.9592,28.9592,133100.0
2008-09-03 12:55:00,29.51,29.51,29.4,29.51,80200.0,28.969,28.969,28.861,28.969,80200.0
2008-09-03 13:00:00,29.51,29.58,29.48,29.54,27400.0,28.969,29.0377,28.9395,28.9984,27400.0
2008-09-03 13:05:00,29.53,29.55,29.49,29.52,15500.0,28.9886,29.0082,28.9493,28.9788,15500.0
2008-09-03 13:10:00,29.51,29.51,29.45,29.46,15200.0,28.969,28.969,28.9101,28.9199,15200.0
2008-09-03 13:15:00,29.45,29.47,29.36,29.37,14800.0,28.9101,28.9297,28.8217,28.8315,14800.0
2008-09-03 13:20:00,29.37,29.38,29.35,29.35,18700.0,28.8315,28.8414,28.8119,28.8119,18700.0
2008-09-03 13:25:00,29.36,29.36,29.31,29.33,18200.0,28.8217,28.8217,28.7726,28.7923,18200.0
2008-09-03 13:30:00,29.33,29.44,29.32,29.44,36500.0,28.7923,28.9003,28.7825,28.9003,36500.0
2008-09-03 13:35:00,29.44,29.44,29.38,29.4,15100.0,28.9003,28.9003,28.8414,28.861,15100.0
2008-09-03 13:40:00,29.4,29.41,29.31,29.34,16700.0,28.861,28.8708,28.7726,28.8021,16700.0
2008-09-03 13:45:00,29.33,29.36,29.32,29.35,15800.0,28.7923,28.8217,28.7825,28.8119,15800.0
2008-09-03 13:50:00,29.36,29.42,29.33,29.4,17000.0,28.8217,28.8806,28.7923,28.861,17000.0
2008-09-03 13:55:00,29.39,29.55,29.39,29.49,18000.0,28.8512,29.0082,28.8512,28.9493,18000.0
2008-09-03 14:00:00,29.48,29.49,29.37,29.49,47800.0,28.9395,28.9493,28.8315,28.9493,47800.0
2008-09-03 14:05:00,29.49,29.51,29.43,29.46,66700.0,28.9493,28.969,28.8904,28.9199,66700.0
2008-09-03 14:10:00,29.45,29.47,29.35,29.36,27500.0,28.9101,28.9297,28.8119,28.8217,27500.0
2008-09-03 14:15:00,29.36,29.37,29.33,29.35,18700.0,28.8217,28.8315,28.7923,28.8119,18700.0
2008-09-03 14:20:00,29.36,29.38,29.33,29.36,35600.0,28.8217,28.8414,28.7923,28.8217,35600.0
2008-09-03 14:25:00,29.36,29.44,29.36,29.44,22000.0,28.8217,28.9003,28.8217,28.9003,22000.0
2008-09-03 14:30:00,29.43,29.56,29.42,29.52,28200.0,28.8904,29.0181,28.8806,28.9788,28200.0
2008-09-03 14:35:00,29.52,29.53,29.48,29.51,43200.0,28.9788,28.9886,28.9395,28.969,43200.0
2008-09-03 14:40:00,29.51,29.53,29.46,29.49,22100.0,28.969,28.9886,28.9199,28.9493,22100.0
2008-09-03 14:45:00,29.49,29.49,29.4,29.4,16200.0,28.9493,28.9493,28.861,28.861,16200.0
2008-09-03 14:50:00,29.42,29.42,29.32,29.32,29100.0,28.8806,28.8806,28.7825,28.7825,29100.0
2008-09-03 14:55:00,29.34,29.38,29.31,29.37,20000.0,28.8021,28.8414,28.7726,28.8315,20000.0
2008-09-03 15:00:00,29.38,29.42,29.35,29.36,22800.0,28.8414,28.8806,28.8119,28.8217,22800.0
2008-09-03 15:05:00,29.36,29.36,29.25,29.26,25300.0,28.8217,28.8217,28.7137,28.7236,25300.0
2008-09-03 15:10:00,29.27,29.27,29.18,29.25,47300.0,28.7334,28.7334,28.645,28.7137,47300.0
2008-09-03 15:15:00,29.25,29.25,29.07,29.15,79700.0,28.7137,28.7137,28.537,28.6156,79700.0
2008-09-03 15:20:00,29.14,29.34,29.14,29.3,59000.0,28.6058,28.8021,28.6058,28.7628,59000.0
2008-09-03 15:25:00,29.3,29.35,29.25,29.27,39700.0,28.7628,28.8119,28.7137,28.7334,39700.0
2008-09-03 15:30:00,29.26,29.3,29.22,29.27,58100.0,28.7236,28.7628,28.6843,28.7334,58100.0
2008-09-03 15:35:00,29.28,29.35,29.27,29.28,46400.0,28.7432,28.8119,28.7334,28.7432,46400.0
2008-09-03 15:40:00,29.28,29.31,29.2,29.25,67800.0,28.7432,28.7726,28.6647,28.7137,67800.0
2008-09-03 15:45:00,29.25,29.31,29.24,29.29,44200.0,28.7137,28.7726,28.7039,28.753,44200.0
2008-09-03 15:50:00,29.29,29.41,29.26,29.41,50900.0,28.753,28.8708,28.7236,28.8708,50900.0
2008-09-03 15:55:00,29.41,29.46,29.4,29.46,64800.0,28.8708,28.9199,28.861,28.9199,64800.0
2008-09-04 09:30:00,29.14,29.34,29.08,29.25,21800.0,28.6058,28.8021,28.5469,28.7137,21800.0
2008-09-04 09:35:00,29.25,29.42,29.21,29.36,6100.0,28.7137,28.8806,28.6745,28.8217,6100.0
2008-09-04 09:40:00,29.36,29.41,29.2,29.2,21800.0,28.8217,28.8708,28.6647,28.6647,21800.0
2008-09-04 09:45:00,29.19,29.2,29.01,29.03,16800.0,28.6548,28.6647,28.4781,28.4978,16800.0
2008-09-04 09:50:00,29.06,29.13,29.01,29.04,19600.0,28.5272,28.5959,28.4781,28.5076,19600.0
2008-09-04 09:55:00,29.05,29.08,29.01,29.01,8800.0,28.5174,28.5469,28.4781,28.4781,8800.0
2008-09-04 10:00:00,29.01,29.06,28.88,28.99,56600.0,28.4781,28.5272,28.3505,28.4585,56600.0
2008-09-04 10:05:00,28.99,29.0,28.9,28.9,24000.0,28.4585,28.4683,28.3702,28.3702,24000.0
2008-09-04 10:10:00,28.92,28.95,28.91,28.91,20900.0,28.3898,28.4192,28.38,28.38,20900.0
2008-09-04 10:15:00,28.94,28.94,28.9,28.93,11700.0,28.4094,28.4094,28.3702,28.3996,11700.0
2008-09-04 10:20:00,28.92,28.93,28.68,28.69,31100.0,28.3898,28.3996,28.1542,28.164,31100.0
2008-09-04 10:25:00,28.68,28.72,28.6,28.69,31400.0,28.1542,28.1935,28.0757,28.164,31400.0
2008-09-04 10:30:00,28.69,28.69,28.46,28.46,57500.0,28.164,28.164,27.9382,27.9382,57500.0
2008-09-04 10:35:00,28.49,28.51,28.3,28.32,51300.0,27.9677,27.9873,27.7812,27.8008,51300.0
2008-09-04 10:40:00,28.31,28.32,28.15,28.15,47900.0,27.791,27.8008,27.6339,27.6339,47900.0
2008-09-04 10:45:00,28.18,28.21,28.15,28.16,37200.0,27.6634,27.6928,27.6339,27.6437,37200.0
2008-09-04 10:50:00,28.16,28.27,28.16,28.18,27800.0,27.6437,27.7517,27.6437,27.6634,27800.0
2008-09-04 10:55:00,28.18,28.22,28.15,28.18,20700.0,27.6634,27.7026,27.6339,27.6634,20700.0
2008-09-04 11:00:00,28.17,28.19,28.03,28.06,47200.0,27.6535,27.6732,27.5161,27.5456,47200.0
2008-09-04 11:05:00,28.08,28.11,27.96,28.03,77100.0,27.5652,27.5946,27.4474,27.5161,77100.0
2008-09-04 11:10:00,28.02,28.05,27.98,28.04,42900.0,27.5063,27.5357,27.467,27.5259,42900.0
2008-09-04 11:15:00,28.03,28.03,27.9,27.95,32300.0,27.5161,27.5161,27.3885,27.4376,32300.0
2008-09-04 11:20:00,27.94,27.96,27.81,27.83,38000.0,27.4278,27.4474,27.3001,27.3198,38000.0
2008-09-04 11:25:00,27.83,27.88,27.82,27.82,34800.0,27.3198,27.3689,27.31,27.31,34800.0
2008-09-04 11:30:00,27.82,27.86,27.76,27.85,32400.0,27.31,27.3492,27.2511,27.3394,32400.0
2008-09-04 11:35:00,27.85,27.86,27.78,27.78,40600.0,27.3394,27.3492,27.2707,27.2707,40600.0
2008-09-04 11:40:00,27.79,27.82,27.77,27.81,38800.0,27.2805,27.31,27.2609,27.3001,38800.0
2008-09-04 11:45:00,27.82,27.82,27.75,27.8,24000.0,27.31,27.31,27.2412,27.2903,24000.0
2008-09-04 11:50:00,27.8,27.83,27.78,27.8,24700.0,27.2903,27.3198,27.2707,27.2903,24700.0
2008-09-04 11:55:00,27.8,27.86,27.79,27.82,63000.0,27.2903,27.3492,27.2805,27.31,63000.0
2008-09-04 12:00:00,27.82,27.9,27.81,27.87,58700.0,27.31,27.3885,27.3001,27.359,58700.0
2008-09-04 12:05:00,27.88,27.9,27.8,27.81,26100.0,27.3689,27.3885,27.2903,27.3001,26100.0
2008-09-04 12:10:00,27.81,27.81,27.7,27.77,89900.0,27.3001,27.3001,27.1922,27.2609,89900.0
2008-09-04 12:15:00,27.77,27.84,27.73,27.73,42600.0,27.2609,27.3296,27.2216,27.2216,42600.0
2008-09-04 12:20:00,27.73,27.74,27.65,27.67,73200.0,27.2216,27.2314,27.1431,27.1627,73200.0
2008-09-04 12:25:00,27.67,27.77,27.64,27.69,86200.0,27.1627,27.2609,27.1333,27.1823,86200.0
2008-09-04 12:30:00,27.68,27.71,27.63,27.71,42400.0,27.1725,27.202,27.1234,27.202,42400.0
2008-09-04 12:35:00,27.71,27.74,27.62,27.62,36800.0,27.202,27.2314,27.1136,27.1136,36800.0
2008-09-04 12:40:00,27.64,27.64,27.59,27.6,21100.0,27.1333,27.1333,27.0842,27.094,21100.0
2008-09-04 12:45:00,27.59,27.6,27.49,27.51,49200.0,27.0842,27.094,26.986,27.0056,49200.0
2008-09-04 12:50:00,27.51,27.57,27.49,27.53,67100.0,27.0056,27.0645,26.986,27.0253,67100.0
2008-09-04 12:55:00,27.53,27.55,27.51,27.53,11400.0,27.0253,27.0449,27.0056,27.0253,11400.0
2008-09-04 13:00:00,27.55,27.57,27.52,27.54,7100.0,27.0449,27.0645,27.0155,27.0351,7100.0
2008-09-04 13:05:00,27.55,27.56,27.51,27.55,20600.0,27.0449,27.0547,27.0056,27.0449,20600.0
2008-09-04 13:10:00,27.55,27.56,27.53,27.55,10900.0,27.0449,27.0547,27.0253,27.0449,10900.0
2008-09-04 13:15:00,27.56,27.59,27.53,27.55,20000.0,27.0547,27.0842,27.0253,27.0449,20000.0
2008-09-04 13:20:00,27.54,27.57,27.51,27.51,24200.0,27.0351,27.0645,27.0056,27.0056,24200.0
2008-09-04 13:25:00,27.5,27.51,27.42,27.44,36300.0,26.9958,27.0056,26.9173,26.9369,36300.0
2008-09-04 13:30:00,27.44,27.48,27.41,27.44,24200.0,26.9369,26.9762,26.9075,26.9369,24200.0
2008-09-04 13:35:00,27.45,27.49,27.45,27.49,10400.0,26.9467,26.986,26.9467,26.986,10400.0
2008-09-04 13:40:00,27.48,27.55,27.47,27.55,28400.0,26.9762,27.0449,26.9664,27.0449,28400.0
2008-09-04 13:45:00,27.55,27.55,27.48,27.49,18900.0,27.0449,27.0449,26.9762,26.986,18900.0
2008-09-04 13:50:00,27.49,27.51,27.38,27.39,32300.0,26.986,27.0056,26.878,26.8878,32300.0
2008-09-04 13:55:00,27.38,27.4,27.38,27.39,20200.0,26.878,26.8977,26.878,26.8878,20200.0
2008-09-04 14:00:00,27.39,27.4,27.27,27.28,56100.0,26.8878,26.8977,26.77,26.7799,56100.0
2008-09-04 14:05:00,27.29,27.29,27.1,27.1,150600.0,26.7897,26.7897,26.6032,26.6032,150600.0
2008-09-04 14:10:00,27.12,27.23,27.1,27.17,65400.0,26.6228,26.7308,26.6032,26.6719,65400.0
2008-09-04 14:15:00,27.15,27.28,27.13,27.25,51900.0,26.6522,26.7799,26.6326,26.7504,51900.0
2008-09-04 14:20:00,27.25,27.31,27.25,27.28,38000.0,26.7504,26.8093,26.7504,26.7799,38000.0
2008-09-04 14:25:00,27.27,27.43,27.25,27.34,26800.0,26.77,26.9271,26.7504,26.8388,26800.0
2008-09-04 14:30:00,27.33,27.37,27.29,27.3,16600.0,26.8289,26.8682,26.7897,26.7995,16600.0
2008-09-04 14:35:00,27.29,27.4,27.29,27.4,30600.0,26.7897,26.8977,26.7897,26.8977,30600.0
2008-09-04 14:40:00,27.41,27.52,27.38,27.52,70300.0,26.9075,27.0155,26.878,27.0155,70300.0
2008-09-04 14:45:00,27.51,27.62,27.51,27.61,44400.0,27.0056,27.1136,27.0056,27.1038,44400.0
2008-09-04 14:50:00,27.61,27.63,27.52,27.58,54700.0,27.1038,27.1234,27.0155,27.0744,54700.0
2008-09-04 14:55:00,27.58,27.64,27.56,27.64,30900.0,27.0744,27.1333,27.0547,27.1333,30900.0
2008-09-04 15:00:00,27.65,27.76,27.65,27.72,40900.0,27.1431,27.2511,27.1431,27.2118,40900.0
2008-09-04 15:05:00,27.72,27.85,27.7,27.83,46200.0,27.2118,27.3394,27.1922,27.3198,46200.0
2008-09-04 15:10:00,27.84,27.88,27.8,27.81,66800.0,27.3296,27.3689,27.2903,27.3001,66800.0
2008-09-04 15:15:00,27.82,27.89,27.76,27.76,54900.0,27.31,27.3787,27.2511,27.2511,54900.0
2008-09-04 15:20:00,27.76,27.77,27.61,27.73,26800.0,27.2511,27.2609,27.1038,27.2216,26800.0
2008-09-04 15:25:00,27.73,27.83,27.65,27.82,42900.0,27.2216,27.3198,27.1431,27.31,42900.0
2008-09-04 15:30:00,27.83,27.86,27.79,27.83,39900.0,27.3198,27.3492,27.2805,27.3198,39900.0
2008-09-04 15:35:00,27.81,27.81,27.73,27.73,50300.0,27.3001,27.3001,27.2216,27.2216,50300.0
2008-09-04 15:40:00,27.73,27.87,27.66,27.85,101300.0,27.2216,27.359,27.1529,27.3394,101300.0
2008-09-04 15:45:00,27.86,28.0,27.79,27.92,116000.0,27.3492,27.4867,27.2805,27.4081,116000.0
2008-09-04 15:50:00,27.94,28.02,27.86,27.97,95700.0,27.4278,27.5063,27.3492,27.4572,95700.0
2008-09-04 15:55:00,27.96,27.96,27.78,27.8,117500.0,27.4474,27.4474,27.2707,27.2903,117500.0
2008-09-05 09:30:00,27.88,27.92,27.83,27.83,1300.0,27.3689,27.4081,27.3198,27.3198,1300.0
2008-09-05 09:35:00,27.71,27.71,27.15,27.23,51200.0,27.202,27.202,26.6522,26.7308,51200.0
2008-09-05 09:40:00,27.2,27.45,27.07,27.45,22800.0,26.7013,26.9467,26.5737,26.9467,22800.0
2008-09-05 09:45:00,27.48,27.7,27.45,27.54,40000.0,26.9762,27.1922,26.9467,27.0351,40000.0
2008-09-05 09:50:00,27.57,27.68,27.48,27.68,56600.0,27.0645,27.1725,26.9762,27.1725,56600.0
2008-09-05 09:55:00,27.7,27.87,27.68,27.85,61700.0,27.1922,27.359,27.1725,27.3394,61700.0
2008-09-05 10:00:00,27.86,27.96,27.62,27.86,100900.0,27.3492,27.4474,27.1136,27.3492,100900.0
2008-09-05 10:05:00,27.85,27.86,27.54,27.65,26100.0,27.3394,27.3492,27.0351,27.1431,26100.0
2008-09-05 10:10:00,27.63,27.64,27.44,27.45,48300.0,27.1234,27.1333,26.9369,26.9467,48300.0
2008-09-05 10:15:00,27.45,27.45,27.32,27.38,37700.0,26.9467,26.9467,26.8191,26.878,37700.0
2008-09-05 10:20:00,27.38,27.41,27.23,27.32,77100.0,26.878,26.9075,26.7308,26.8191,77100.0
2008-09-05 10:25:00,27.34,27.45,27.22,27.4,54500.0,26.8388,26.9467,26.721,26.8977,54500.0
2008-09-05 10:30:00,27.4,27.45,27.33,27.33,31500.0,26.8977,26.9467,26.8289,26.8289,31500.0
2008-09-05 10:35:00,27.35,27.38,27.3,27.3,30700.0,26.8486,26.878,26.7995,26.7995,30700.0
2008-09-05 10:40:00,27.32,27.48,27.32,27.46,55200.0,26.8191,26.9762,26.8191,26.9566,55200.0
2008-09-05 10:45:00,27.47,27.52,27.3,27.34,32900.0,26.9664,27.0155,26.7995,26.8388,32900.0
2008-09-05 10:50:00,27.35,27.37,27.31,27.32,14200.0,26.8486,26.8682,26.8093,26.8191,14200.0
2008-09-05 10:55:00,27.33,27.35,27.11,27.12,19300.0,26.8289,26.8486,26.613,26.6228,19300.0
2008-09-05 11:00:00,27.12,27.13,26.84,27.05,74600.0,26.6228,26.6326,26.3479,26.5541,74600.0
2008-09-05 11:05:00,27.05,27.06,27.0,27.02,51500.0,26.5541,26.5639,26.505,26.5246,51500.0
2008-09-05 11:10:00,27.02,27.02,26.9,26.99,50000.0,26.5246,26.5246,26.4068,26.4952,50000.0
2008-09-05 11:15:00,26.98,27.01,26.88,26.89,27400.0,26.4854,26.5148,26.3872,26.397,27400.0
2008-09-05 11:20:00,26.88,27.08,26.88,27.08,29900.0,26.3872,26.5835,26.3872,26.5835,29900.0
2008-09-05 11:25:00,27.07,27.29,27.07,27.25,26200.0,26.5737,26.7897,26.5737,26.7504,26200.0
2008-09-05 11:30:00,27.24,27.25,27.16,27.16,18200.0,26.7406,26.7504,26.6621,26.6621,18200.0
2008-09-05 11:35:00,27.16,27.37,27.11,27.28,37900.0,26.6621,26.8682,26.613,26.7799,37900.0
2008-09-05 11:40:00,27.29,27.32,27.23,27.24,15300.0,26.7897,26.8191,26.7308,26.7406,15300.0
2008-09-05 11:45:00,27.25,27.37,27.19,27.29,26800.0,26.7504,26.8682,26.6915,26.7897,26800.0
2008-09-05 11:50:00,27.29,27.5,27.29,27.5,11700.0,26.7897,26.9958,26.7897,26.9958,11700.0
2008-09-05 11:55:00,27.49,27.53,27.37,27.42,22200.0,26.986,27.0253,26.8682,26.9173,22200.0
2008-09-05 12:00:00,27.44,27.58,27.44,27.45,13700.0,26.9369,27.0744,26.9369,26.9467,13700.0
2008-09-05 12:05:00,27.47,27.49,27.32,27.47,15300.0,26.9664,26.986,26.8191,26.9664,15300.0
2008-09-05 12:10:00,27.47,27.53,27.38,27.41,27300.0,26.9664,27.0253,26.878,26.9075,27300.0
2008-09-05 12:15:00,27.42,27.45,27.39,27.43,11900.0,26.9173,26.9467,26.8878,26.9271,11900.0
2008-09-05 12:20:00,27.43,27.46,27.37,27.44,24800.0,26.9271,26.9566,26.8682,26.9369,24800.0
2008-09-05 12:25:00,27.44,27.65,27.41,27.65,16600.0,26.9369,27.1431,26.9075,27.1431,16600.0
2008-09-05 12:30:00,27.65,27.7,27.56,27.56,40700.0,27.1431,27.1922,27.0547,27.0547,40700.0
2008-09-05 12:35:00,27.57,27.7,27.57,27.68,30700.0,27.0645,27.1922,27.0645,27.1725,30700.0
2008-09-05 12:40:00,27.68,27.68,27.51,27.64,39100.0,27.1725,27.1725,27.0056,27.1333,39100.0
2008-09-05 12:45:00,27.64,27.7,27.62,27.69,27200.0,27.1333,27.1922,27.1136,27.1823,27200.0
2008-09-05 12:50:00,27.69,27.7,27.51,27.67,21000.0,27.1823,27.1922,27.0056,27.1627,21000.0
2008-09-05 12:55:00,27.66,27.69,27.63,27.66,7500.0,27.1529,27.1823,27.1234,27.1529,7500.0
2008-09-05 13:00:00,27.66,27.66,27.53,27.54,10500.0,27.1529,27.1529,27.0253,27.0351,10500.0
2008-09-05 13:05:00,27.55,27.7,27.55,27.67,22800.0,27.0449,27.1922,27.0449,27.1627,22800.0
2008-09-05 13:10:00,27.66,27.69,27.65,27.67,31200.0,27.1529,27.1823,27.1431,27.1627,31200.0
2008-09-05 13:15:00,27.68,27.7,27.63,27.67,26400.0,27.1725,27.1922,27.1234,27.1627,26400.0
2008-09-05 13:20:00,27.66,27.67,27.55,27.6,36400.0,27.1529,27.1627,27.0449,27.094,36400.0
2008-09-05 13:25:00,27.59,27.6,27.56,27.58,12800.0,27.0842,27.094,27.0547,27.0744,12800.0
2008-09-05 13:30:00,27.58,27.61,27.55,27.59,31100.0,27.0744,27.1038,27.0449,27.0842,31100.0
2008-09-05 13:35:00,27.6,27.6,27.38,27.4,32500.0,27.094,27.094,26.878,26.8977,32500.0
2008-09-05 13:40:00,27.38,27.53,27.38,27.51,18700.0,26.878,27.0253,26.878,27.0056,18700.0
2008-09-05 13:45:00,27.53,27.53,27.47,27.47,5400.0,27.0253,27.0253,26.9664,26.9664,5400.0
2008-09-05 13:50:00,27.47,27.58,27.45,27.57,18400.0,26.9664,27.0744,26.9467,27.0645,18400.0
2008-09-05 13:55:00,27.58,27.62,27.57,27.6,18200.0,27.0744,27.1136,27.0645,27.094,18200.0
2008-09-05 14:00:00,27.6,27.6,27.51,27.55,20800.0,27.094,27.094,27.0056,27.0449,20800.0
2008-09-05 14:05:00,27.57,27.6,27.57,27.6,27000.0,27.0645,27.094,27.0645,27.094,27000.0
2008-09-05 14:10:00,27.6,27.6,27.55,27.6,41900.0,27.094,27.094,27.0449,27.094,41900.0
2008-09-05 14:15:00,27.6,27.77,27.54,27.75,36000.0,27.094,27.2609,27.0351,27.2412,36000.0
2008-09-05 14:20:00,27.76,27.83,27.69,27.74,42700.0,27.2511,27.3198,27.1823,27.2314,42700.0
2008-09-05 14:25:00,27.75,27.89,27.75,27.89,18600.0,27.2412,27.3787,27.2412,27.3787,18600.0
2008-09-05 14:30:00,27.9,27.96,27.81,27.89,18000.0,27.3885,27.4474,27.3001,27.3787,18000.0
2008-09-05 14:35:00,27.89,27.9,27.84,27.86,589500.0,27.3787,27.3885,27.3296,27.3492,589500.0
2008-09-05 14:40:00,27.86,27.9,27.83,27.9,13400.0,27.3492,27.3885,27.3198,27.3885,13400.0
2008-09-05 14:45:00,27.89,27.96,27.86,27.95,19800.0,27.3787,27.4474,27.3492,27.4376,19800.0
2008-09-05 14:50:00,27.95,28.05,27.95,28.03,60400.0,27.4376,27.5357,27.4376,27.5161,60400.0
2008-09-05 14:55:00,28.04,28.29,28.04,28.2,36700.0,27.5259,27.7713,27.5259,27.683,36700.0
2008-09-05 15:00:00,28.19,28.19,28.08,28.15,36600.0,27.6732,27.6732,27.5652,27.6339,36600.0
2008-09-05 15:05:00,28.15,28.2,28.11,28.16,42000.0,27.6339,27.683,27.5946,27.6437,42000.0
2008-09-05 15:10:00,28.16,28.16,28.06,28.1,29600.0,27.6437,27.6437,27.5456,27.5848,29600.0
2008-09-05 15:15:00,28.1,28.29,28.1,28.21,37300.0,27.5848,27.7713,27.5848,27.6928,37300.0
2008-09-05 15:20:00,28.19,28.19,28.03,28.1,35300.0,27.6732,27.6732,27.5161,27.5848,35300.0
2008-09-05 15:25:00,28.1,28.15,28.03,28.08,27700.0,27.5848,27.6339,27.5161,27.5652,27700.0
2008-09-05 15:30:00,28.08,28.12,28.02,28.05,28200.0,27.5652,27.6045,27.5063,27.5357,28200.0
2008-09-05 15:35:00,28.06,28.07,28.02,28.05,51600.0,27.5456,27.5554,27.5063,27.5357,51600.0
2008-09-05 15:40:00,28.05,28.11,27.96,28.08,48900.0,27.5357,27.5946,27.4474,27.5652,48900.0
2008-09-05 15:45:00,28.07,28.17,28.04,28.06,55400.0,27.5554,27.6535,27.5259,27.5456,55400.0
2008-09-05 15:50:00,28.06,28.15,28.04,28.08,40800.0,27.5456,27.6339,27.5259,27.5652,40800.0
2008-09-05 15:55:00,28.07,28.18,28.05,28.12,90100.0,27.5554,27.6634,27.5357,27.6045,90100.0
2008-09-08 09:30:00,29.2,29.71,29.2,29.71,1800.0,28.6647,29.1653,28.6647,29.1653,1800.0
2008-09-08 09:35:00,29.63,29.66,28.76,29.0,130900.0,29.0868,29.1162,28.2327,28.4683,130900.0
2008-09-08 09:40:00,28.98,29.39,28.92,29.06,94400.0,28.4487,28.8512,28.3898,28.5272,94400.0
2008-09-08 09:45:00,29.09,29.28,28.95,29.18,53900.0,28.5567,28.7432,28.4192,28.645,53900.0
2008-09-08 09:50:00,29.2,29.2,28.8,28.83,28700.0,28.6647,28.6647,28.272,28.3014,28700.0
2008-09-08 09:55:00,28.82,28.98,28.63,28.69,33500.0,28.2916,28.4487,28.1051,28.164,33500.0
2008-09-08 10:00:00,28.69,29.08,28.64,29.03,45400.0,28.164,28.5469,28.1149,28.4978,45400.0
2008-09-08 10:05:00,29.0,29.23,28.94,29.16,60400.0,28.4683,28.6941,28.4094,28.6254,60400.0
2008-09-08 10:10:00,29.16,29.22,29.05,29.12,45400.0,28.6254,28.6843,28.5174,28.5861,45400.0
2008-09-08 10:15:00,29.12,29.14,28.82,28.83,59900.0,28.5861,28.6058,28.2916,28.3014,59900.0
2008-09-08 10:20:00,28.82,29.01,28.72,28.78,66300.0,28.2916,28.4781,28.1935,28.2524,66300.0
2008-09-08 10:25:00,28.78,28.78,28.64,28.67,13400.0,28.2524,28.2524,28.1149,28.1444,13400.0
2008-09-08 10:30:00,28.69,28.84,28.67,28.72,17900.0,28.164,28.3113,28.1444,28.1935,17900.0
2008-09-08 10:35:00,28.72,28.97,28.71,28.97,12300.0,28.1935,28.4389,28.1836,28.4389,12300.0
2008-09-08 10:40:00,28.94,29.0,28.9,28.98,15800.0,28.4094,28.4683,28.3702,28.4487,15800.0
2008-09-08 10:45:00,28.97,28.99,28.85,28.93,10900.0,28.4389,28.4585,28.3211,28.3996,10900.0
2008-09-08 10:50:00,28.93,28.93,28.56,28.59,35300.0,28.3996,28.3996,28.0364,28.0658,35300.0
2008-09-08 10:55:00,28.61,28.82,28.52,28.56,51800.0,28.0855,28.2916,27.9971,28.0364,51800.0
2008-09-08 11:00:00,28.55,28.66,28.42,28.45,72500.0,28.0266,28.1346,27.899,27.9284,72500.0
2008-09-08 11:05:00,28.45,28.59,28.34,28.35,30700.0,27.9284,28.0658,27.8204,27.8302,30700.0
2008-09-08 11:10:00,28.35,28.71,28.34,28.71,28200.0,27.8302,28.1836,27.8204,28.1836,28200.0
2008-09-08 11:15:00,28.69,28.69,28.41,28.52,17700.0,28.164,28.164,27.8891,27.9971,17700.0
2008-09-08 11:20:00,28.49,28.54,28.41,28.41,17900.0,27.9677,28.0168,27.8891,27.8891,17900.0
2008-09-08 11:25:00,28.44,28.48,28.25,28.29,24100.0,27.9186,27.9579,27.7321,27.7713,24100.0
2008-09-08 11:30:00,28.31,28.38,28.19,28.27,35200.0,27.791,27.8597,27.6732,27.7517,35200.0
2008-09-08 11:35:00,28.23,28.37,28.18,28.22,19100.0,27.7124,27.8499,27.6634,27.7026,19100.0
2008-09-08 11:40:00,28.21,28.28,28.06,28.06,59100.0,27.6928,27.7615,27.5456,27.5456,59100.0
2008-09-08 11:45:00,28.12,28.13,27.95,27.99,18700.0,27.6045,27.6143,27.4376,27.4768,18700.0
2008-09-08 11:50:00,28.01,28.02,27.89,27.89,11900.0,27.4965,27.5063,27.3787,27.3787,11900.0
2008-09-08 11:55:00,27.9,27.94,27.77,27.94,20600.0,27.3885,27.4278,27.2609,27.4278,20600.0
2008-09-08 12:00:00,27.94,27.96,27.75,27.76,32800.0,27.4278,27.4474,27.2412,27.2511,32800.0
2008-09-08 12:05:00,27.77,27.8,27.61,27.61,16700.0,27.2609,27.2903,27.1038,27.1038,16700.0
2008-09-08 12:10:00,27.61,27.66,27.54,27.57,26600.0,27.1038,27.1529,27.0351,27.0645,26600.0
2008-09-08 12:15:00,27.59,27.67,27.54,27.67,18600.0,27.0842,27.1627,27.0351,27.1627,18600.0
2008-09-08 12:20:00,27.67,27.8,27.66,27.8,14900.0,27.1627,27.2903,27.1529,27.2903,14900.0
2008-09-08 12:25:00,27.8,27.9,27.8,27.9,8300.0,27.2903,27.3885,27.2903,27.3885,8300.0
2008-09-08 12:30:00,27.92,28.12,27.9,28.1,36800.0,27.4081,27.6045,27.3885,27.5848,36800.0
2008-09-08 12:35:00,28.09,28.22,28.09,28.22,25200.0,27.575,27.7026,27.575,27.7026,25200.0
2008-09-08 12:40:00,28.22,28.33,28.22,28.25,36200.0,27.7026,27.8106,27.7026,27.7321,36200.0
2008-09-08 12:45:00,28.25,28.31,28.23,28.24,29200.0,27.7321,27.791,27.7124,27.7223,29200.0
2008-09-08 12:50:00,28.25,28.32,28.17,28.25,29500.0,27.7321,27.8008,27.6535,27.7321,29500.0
2008-09-08 12:55:00,28.28,28.33,28.19,28.25,30200.0,27.7615,27.8106,27.6732,27.7321,30200.0
2008-09-08 13:00:00,28.25,28.36,28.24,28.28,29800.0,27.7321,27.8401,27.7223,27.7615,29800.0
2008-09-08 13:05:00,28.3,28.34,28.22,28.25,60400.0,27.7812,27.8204,27.7026,27.7321,60400.0
2008-09-08 13:10:00,28.25,28.42,28.24,28.33,37600.0,27.7321,27.899,27.7223,27.8106,37600.0
2008-09-08 13:15:00,28.31,28.37,28.25,28.34,15800.0,27.791,27.8499,27.7321,27.8204,15800.0
2008-09-08 13:20:00,28.33,28.4,28.28,28.37,19200.0,27.8106,27.8793,27.7615,27.8499,19200.0
2008-09-08 13:25:00,28.37,28.41,28.29,28.4,36000.0,27.8499,27.8891,27.7713,27.8793,36000.0
2008-09-08 13:30:00,28.38,28.49,28.37,28.42,57200.0,27.8597,27.9677,27.8499,27.899,57200.0
2008-09-08 13:35:00,28.41,28.47,28.3,28.3,39200.0,27.8891,27.948,27.7812,27.7812,39200.0
2008-09-08 13:40:00,28.3,28.3,28.14,28.17,22100.0,27.7812,27.7812,27.6241,27.6535,22100.0
2008-09-08 13:45:00,28.17,28.2,28.07,28.07,18000.0,27.6535,27.683,27.5554,27.5554,18000.0
2008-09-08 13:50:00,28.06,28.07,27.99,28.0,32800.0,27.5456,27.5554,27.4768,27.4867,32800.0
2008-09-08 13:55:00,28.01,28.07,27.93,27.93,72600.0,27.4965,27.5554,27.4179,27.4179,72600.0
2008-09-08 14:00:00,27.93,28.08,27.92,28.03,45200.0,27.4179,27.5652,27.4081,27.5161,45200.0
2008-09-08 14:05:00,28.04,28.1,27.98,28.07,36800.0,27.5259,27.5848,27.467,27.5554,36800.0
2008-09-08 14:10:00,28.07,28.14,27.98,28.14,43800.0,27.5554,27.6241,27.467,27.6241,43800.0
2008-09-08 14:15:00,28.15,28.15,28.09,28.1,20200.0,27.6339,27.6339,27.575,27.5848,20200.0
2008-09-08 14:20:00,28.11,28.22,28.06,28.18,31300.0,27.5946,27.7026,27.5456,27.6634,31300.0
2008-09-08 14:25:00,28.18,28.25,28.16,28.24,24800.0,27.6634,27.7321,27.6437,27.7223,24800.0
2008-09-08 14:30:00,28.25,28.34,28.19,28.25,37100.0,27.7321,27.8204,27.6732,27.7321,37100.0
2008-09-08 14:35:00,28.25,28.43,28.25,28.43,29100.0,27.7321,27.9088,27.7321,27.9088,29100.0
2008-09-08 14:40:00,28.42,28.44,28.39,28.4,20900.0,27.899,27.9186,27.8695,27.8793,20900.0
2008-09-08 14:45:00,28.4,28.46,28.34,28.37,48600.0,27.8793,27.9382,27.8204,27.8499,48600.0
2008-09-08 14:50:00,28.35,28.37,28.31,28.37,23100.0,27.8302,27.8499,27.791,27.8499,23100.0
2008-09-08 14:55:00,28.37,28.37,28.17,28.26,38500.0,27.8499,27.8499,27.6535,27.7419,38500.0
2008-09-08 15:00:00,28.25,28.25,28.12,28.22,38200.0,27.7321,27.7321,27.6045,27.7026,38200.0
2008-09-08 15:05:00,28.2,28.27,28.12,28.17,39200.0,27.683,27.7517,27.6045,27.6535,39200.0
2008-09-08 15:10:00,28.17,28.21,28.14,28.19,42000.0,27.6535,27.6928,27.6241,27.6732,42000.0
2008-09-08 15:15:00,28.23,28.29,28.19,28.28,31600.0,27.7124,27.7713,27.6732,27.7615,31600.0
2008-09-08 15:20:00,28.28,28.38,28.28,28.32,21700.0,27.7615,27.8597,27.7615,27.8008,21700.0
2008-09-08 15:25:00,28.32,28.35,28.29,28.3,28900.0,27.8008,27.8302,27.7713,27.7812,28900.0
2008-09-08 15:30:00,28.3,28.4,28.27,28.4,36500.0,27.7812,27.8793,27.7517,27.8793,36500.0
2008-09-08 15:35:00,28.4,28.47,28.32,28.43,67700.0,27.8793,27.948,27.8008,27.9088,67700.0
2008-09-08 15:40:00,28.43,28.5,28.29,28.33,76300.0,27.9088,27.9775,27.7713,27.8106,76300.0
2008-09-08 15:45:00,28.33,28.43,28.26,28.26,52500.0,27.8106,27.9088,27.7419,27.7419,52500.0
2008-09-08 15:50:00,28.26,28.32,28.22,28.26,56600.0,27.7419,27.8008,27.7026,27.7419,56600.0
2008-09-08 15:55:00,28.27,28.34,28.26,28.29,48700.0,27.7517,27.8204,27.7419,27.7713,48700.0
2008-09-09 09:30:00,28.37,28.37,27.86,27.9,24300.0,27.8499,27.8499,27.3492,27.3885,24300.0
2008-09-09 09:35:00,27.94,27.94,27.68,27.68,23700.0,27.4278,27.4278,27.1725,27.1725,23700.0
2008-09-09 09:40:00,27.65,27.65,27.0,27.14,73200.0,27.1431,27.1431,26.505,26.6424,73200.0
2008-09-09 09:45:00,27.2,27.21,27.08,27.16,41000.0,26.7013,26.7111,26.5835,26.6621,41000.0
2008-09-09 09:50:00,27.16,27.16,26.87,27.07,114500.0,26.6621,26.6621,26.3774,26.5737,114500.0
2008-09-09 09:55:00,27.07,27.1,26.4,26.46,107400.0,26.5737,26.6032,25.916,25.9749,107400.0
2008-09-09 10:00:00,26.48,26.58,26.17,26.48,136900.0,25.9945,26.0927,25.6902,25.9945,136900.0
2008-09-09 10:05:00,26.5,26.63,26.34,26.48,74100.0,26.0142,26.1418,25.8571,25.9945,74100.0
2008-09-09 10:10:00,26.52,26.63,26.47,26.59,45900.0,26.0338,26.1418,25.9847,26.1025,45900.0
2008-09-09 10:15:00,26.58,26.7,26.47,26.63,55700.0,26.0927,26.2105,25.9847,26.1418,55700.0
2008-09-09 10:20:00,26.65,26.69,26.57,26.6,68600.0,26.1614,26.2007,26.0829,26.1123,68600.0
2008-09-09 10:25:00,26.59,26.7,26.45,26.51,80400.0,26.1025,26.2105,25.9651,26.024,80400.0
2008-09-09 10:30:00,26.51,26.56,26.31,26.38,35100.0,26.024,26.0731,25.8276,25.8964,35100.0
2008-09-09 10:35:00,26.38,26.55,26.33,26.51,68100.0,25.8964,26.0632,25.8473,26.024,68100.0
2008-09-09 10:40:00,26.51,26.58,26.5,26.5,33100.0,26.024,26.0927,26.0142,26.0142,33100.0
2008-09-09 10:45:00,26.5,26.54,26.38,26.39,71500.0,26.0142,26.0534,25.8964,25.9062,71500.0
2008-09-09 10:50:00,26.39,26.49,26.35,26.45,90100.0,25.9062,26.0043,25.8669,25.9651,90100.0
2008-09-09 10:55:00,26.46,26.5,25.98,26.18,105000.0,25.9749,26.0142,25.5037,25.7,105000.0
2008-09-09 11:00:00,26.17,26.18,26.04,26.12,68800.0,25.6902,25.7,25.5626,25.6411,68800.0
2008-09-09 11:05:00,26.11,26.12,25.85,26.01,122000.0,25.6313,25.6411,25.3761,25.5331,122000.0
2008-09-09 11:10:00,26.0,26.09,25.98,25.99,83200.0,25.5233,25.6117,25.5037,25.5135,83200.0
2008-09-09 11:15:00,26.0,26.16,25.97,26.14,58400.0,25.5233,25.6804,25.4939,25.6608,58400.0
2008-09-09 11:20:00,26.16,26.34,26.15,26.23,47700.0,25.6804,25.8571,25.6706,25.7491,47700.0
2008-09-09 11:25:00,26.24,26.39,26.2,26.35,34700.0,25.7589,25.9062,25.7197,25.8669,34700.0
2008-09-09 11:30:00,26.35,26.36,26.26,26.27,34400.0,25.8669,25.8767,25.7786,25.7884,34400.0
2008-09-09 11:35:00,26.26,26.3,26.15,26.27,67600.0,25.7786,25.8178,25.6706,25.7884,67600.0
2008-09-09 11:40:00,26.27,26.29,26.24,26.26,19000.0,25.7884,25.808,25.7589,25.7786,19000.0
2008-09-09 11:45:00,26.26,26.33,26.22,26.31,44700.0,25.7786,25.8473,25.7393,25.8276,44700.0
2008-09-09 11:50:00,26.31,26.35,26.21,26.31,44400.0,25.8276,25.8669,25.7295,25.8276,44400.0
2008-09-09 11:55:00,26.31,26.33,26.27,26.32,51100.0,25.8276,25.8473,25.7884,25.8375,51100.0
2008-09-09 12:00:00,26.32,26.35,26.3,26.35,42600.0,25.8375,25.8669,25.8178,25.8669,42600.0
2008-09-09 12:05:00,26.35,26.35,26.29,26.33,36000.0,25.8669,25.8669,25.808,25.8473,36000.0
2008-09-09 12:10:00,26.32,26.44,26.28,26.36,76300.0,25.8375,25.9553,25.7982,25.8767,76300.0
2008-09-09 12:15:00,26.35,26.39,26.33,26.37,41400.0,25.8669,25.9062,25.8473,25.8865,41400.0
2008-09-09 12:20:00,26.38,26.55,26.37,26.45,41200.0,25.8964,26.0632,25.8865,25.9651,41200.0
2008-09-09 12:25:00,26.45,26.48,26.38,26.4,37100.0,25.9651,25.9945,25.8964,25.916,37100.0
2008-09-09 12:30:00,26.39,26.44,26.35,26.42,27100.0,25.9062,25.9553,25.8669,25.9356,27100.0
2008-09-09 12:35:00,26.41,26.5,26.4,26.46,11200.0,25.9258,26.0142,25.916,25.9749,11200.0
2008-09-09 12:40:00,26.46,26.48,26.31,26.44,38300.0,25.9749,25.9945,25.8276,25.9553,38300.0
2008-09-09 12:45:00,26.44,26.58,26.44,26.56,33900.0,25.9553,26.0927,25.9553,26.0731,33900.0
2008-09-09 12:50:00,26.56,26.59,26.49,26.5,34200.0,26.0731,26.1025,26.0043,26.0142,34200.0
2008-09-09 12:55:00,26.51,26.51,26.4,26.4,24300.0,26.024,26.024,25.916,25.916,24300.0
2008-09-09 13:00:00,26.4,26.48,26.31,26.46,30600.0,25.916,25.9945,25.8276,25.9749,30600.0
2008-09-09 13:05:00,26.45,26.48,26.37,26.38,19300.0,25.9651,25.9945,25.8865,25.8964,19300.0
2008-09-09 13:10:00,26.38,26.38,26.28,26.35,26300.0,25.8964,25.8964,25.7982,25.8669,26300.0
2008-09-09 13:15:00,26.36,26.43,26.36,26.43,26000.0,25.8767,25.9454,25.8767,25.9454,26000.0
2008-09-09 13:20:00,26.43,26.54,26.42,26.53,46100.0,25.9454,26.0534,25.9356,26.0436,46100.0
2008-09-09 13:25:00,26.53,26.62,26.47,26.54,73000.0,26.0436,26.132,25.9847,26.0534,73000.0
2008-09-09 13:30:00,26.54,26.57,26.48,26.56,37000.0,26.0534,26.0829,25.9945,26.0731,37000.0
2008-09-09 13:35:00,26.55,26.56,26.48,26.48,40400.0,26.0632,26.0731,25.9945,25.9945,40400.0
2008-09-09 13:40:00,26.48,26.51,26.36,26.44,38600.0,25.9945,26.024,25.8767,25.9553,38600.0
2008-09-09 13:45:00,26.45,26.45,26.22,26.22,35200.0,25.9651,25.9651,25.7393,25.7393,35200.0
2008-09-09 13:50:00,26.21,26.33,26.19,26.23,42400.0,25.7295,25.8473,25.7098,25.7491,42400.0
2008-09-09 13:55:00,26.22,26.24,26.14,26.17,19800.0,25.7393,25.7589,25.6608,25.6902,19800.0
2008-09-09 14:00:00,26.16,26.22,26.13,26.19,40100.0,25.6804,25.7393,25.6509,25.7098,40100.0
2008-09-09 14:05:00,26.2,26.2,26.09,26.13,33700.0,25.7197,25.7197,25.6117,25.6509,33700.0
2008-09-09 14:10:00,26.12,26.15,26.02,26.03,45900.0,25.6411,25.6706,25.543,25.5528,45900.0
2008-09-09 14:15:00,26.02,26.06,25.98,26.01,41300.0,25.543,25.5822,25.5037,25.5331,41300.0
2008-09-09 14:20:00,26.01,26.05,25.91,25.98,47200.0,25.5331,25.5724,25.435,25.5037,47200.0
2008-09-09 14:25:00,26.0,26.04,25.95,25.98,34700.0,25.5233,25.5626,25.4742,25.5037,34700.0
2008-09-09 14:30:00,25.99,25.99,25.68,25.68,72200.0,25.5135,25.5135,25.2092,25.2092,72200.0
2008-09-09 14:35:00,25.68,25.73,25.64,25.66,46800.0,25.2092,25.2583,25.1699,25.1896,46800.0
2008-09-09 14:40:00,25.67,25.7,25.59,25.65,40400.0,25.1994,25.2288,25.1208,25.1797,40400.0
2008-09-09 14:45:00,25.64,25.65,25.52,25.59,68800.0,25.1699,25.1797,25.0521,25.1208,68800.0
2008-09-09 14:50:00,25.59,25.6,25.42,25.42,80300.0,25.1208,25.1307,24.954,24.954,80300.0
2008-09-09 14:55:00,25.42,25.53,25.4,25.4,73200.0,24.954,25.0619,24.9343,24.9343,73200.0
2008-09-09 15:00:00,25.41,25.41,25.17,25.17,135100.0,24.9441,24.9441,24.7085,24.7085,135100.0
2008-09-09 15:05:00,25.18,25.18,24.87,25.09,157800.0,24.7184,24.7184,24.414,24.63,157800.0
2008-09-09 15:10:00,25.07,25.08,24.94,25.01,66800.0,24.6104,24.6202,24.4828,24.5515,66800.0
2008-09-09 15:15:00,25.0,25.02,24.87,24.9,98300.0,24.5417,24.5613,24.414,24.4435,98300.0
2008-09-09 15:20:00,24.88,25.01,24.85,24.96,78800.0,24.4239,24.5515,24.3944,24.5024,78800.0
2008-09-09 15:25:00,24.97,25.14,24.97,25.07,116000.0,24.5122,24.6791,24.5122,24.6104,116000.0
2008-09-09 15:30:00,25.08,25.28,25.07,25.27,94200.0,24.6202,24.8165,24.6104,24.8067,94200.0
2008-09-09 15:35:00,25.27,25.28,25.2,25.24,103800.0,24.8067,24.8165,24.738,24.7773,103800.0
2008-09-09 15:40:00,25.24,25.34,25.21,25.26,134800.0,24.7773,24.8754,24.7478,24.7969,134800.0
2008-09-09 15:45:00,25.27,25.52,25.25,25.45,207200.0,24.8067,25.0521,24.7871,24.9834,207200.0
2008-09-09 15:50:00,25.45,25.51,25.32,25.4,230500.0,24.9834,25.0423,24.8558,24.9343,230500.0
2008-09-09 15:55:00,25.39,25.48,25.39,25.44,175800.0,24.9245,25.0129,24.9245,24.9736,175800.0
2008-09-10 09:30:00,25.58,25.76,25.19,25.2,60300.0,25.111,25.2877,24.7282,24.738,60300.0
2008-09-10 09:35:00,25.21,25.37,25.2,25.25,59700.0,24.7478,24.9049,24.738,24.7871,59700.0
2008-09-10 09:40:00,25.25,25.89,25.07,25.79,132600.0,24.7871,25.4153,24.6104,25.3172,132600.0
2008-09-10 09:45:00,25.79,25.86,25.51,25.69,48300.0,25.3172,25.3859,25.0423,25.219,48300.0
2008-09-10 09:50:00,25.64,25.81,25.62,25.78,65000.0,25.1699,25.3368,25.1503,25.3074,65000.0
2008-09-10 09:55:00,25.76,26.11,25.63,25.86,52300.0,25.2877,25.6313,25.1601,25.3859,52300.0
2008-09-10 10:00:00,25.8,26.01,25.8,26.01,63900.0,25.327,25.5331,25.327,25.5331,63900.0
2008-09-10 10:05:00,26.0,26.09,25.95,26.0,21800.0,25.5233,25.6117,25.4742,25.5233,21800.0
2008-09-10 10:10:00,26.02,26.03,25.96,26.02,51700.0,25.543,25.5528,25.4841,25.543,51700.0
2008-09-10 10:15:00,26.02,26.04,25.82,25.92,34800.0,25.543,25.5626,25.3466,25.4448,34800.0
2008-09-10 10:20:00,25.95,26.08,25.9,26.0,40100.0,25.4742,25.6019,25.4252,25.5233,40100.0
2008-09-10 10:25:00,26.0,26.07,25.95,26.03,18100.0,25.5233,25.592,25.4742,25.5528,18100.0
2008-09-10 10:30:00,26.03,26.17,26.03,26.08,47300.0,25.5528,25.6902,25.5528,25.6019,47300.0
2008-09-10 10:35:00,26.07,26.25,26.03,26.1,44800.0,25.592,25.7687,25.5528,25.6215,44800.0
2008-09-10 10:40:00,26.09,26.24,26.06,26.18,91300.0,25.6117,25.7589,25.5822,25.7,91300.0
2008-09-10 10:45:00,26.15,26.15,25.93,25.95,49100.0,25.6706,25.6706,25.4546,25.4742,49100.0
2008-09-10 10:50:00,25.95,25.98,25.79,25.82,33800.0,25.4742,25.5037,25.3172,25.3466,33800.0
2008-09-10 10:55:00,25.82,25.82,25.55,25.69,30600.0,25.3466,25.3466,25.0816,25.219,30600.0
2008-09-10 11:00:00,25.68,25.82,25.64,25.78,45000.0,25.2092,25.3466,25.1699,25.3074,45000.0
2008-09-10 11:05:00,25.74,25.79,25.66,25.68,39200.0,25.2681,25.3172,25.1896,25.2092,39200.0
2008-09-10 11:10:00,25.68,25.77,25.61,25.73,23800.0,25.2092,25.2975,25.1405,25.2583,23800.0
2008-09-10 11:15:00,25.72,25.78,25.72,25.78,17500.0,25.2485,25.3074,25.2485,25.3074,17500.0
2008-09-10 11:20:00,25.78,25.79,25.58,25.69,39200.0,25.3074,25.3172,25.111,25.219,39200.0
2008-09-10 11:25:00,25.67,25.67,25.45,25.5,35400.0,25.1994,25.1994,24.9834,25.0325,35400.0
2008-09-10 11:30:00,25.51,25.76,25.46,25.75,37400.0,25.0423,25.2877,24.9932,25.2779,37400.0
2008-09-10 11:35:00,25.75,25.87,25.71,25.87,26500.0,25.2779,25.3957,25.2386,25.3957,26500.0
2008-09-10 11:40:00,25.87,25.89,25.73,25.81,47400.0,25.3957,25.4153,25.2583,25.3368,47400.0
2008-09-10 11:45:00,25.82,25.91,25.71,25.76,41600.0,25.3466,25.435,25.2386,25.2877,41600.0
2008-09-10 11:50:00,25.77,25.79,25.62,25.65,37900.0,25.2975,25.3172,25.1503,25.1797,37900.0
2008-09-10 11:55:00,25.66,25.79,25.64,25.75,44300.0,25.1896,25.3172,25.1699,25.2779,44300.0
2008-09-10 12:00:00,25.75,25.82,25.72,25.72,34500.0,25.2779,25.3466,25.2485,25.2485,34500.0
2008-09-10 12:05:00,25.74,25.87,25.72,25.86,24800.0,25.2681,25.3957,25.2485,25.3859,24800.0
2008-09-10 12:10:00,25.86,25.86,25.59,25.59,60900.0,25.3859,25.3859,25.1208,25.1208,60900.0
2008-09-10 12:15:00,25.59,25.79,25.58,25.79,57100.0,25.1208,25.3172,25.111,25.3172,57100.0
2008-09-10 12:20:00,25.79,25.85,25.67,25.67,29700.0,25.3172,25.3761,25.1994,25.1994,29700.0
2008-09-10 12:25:00,25.67,25.74,25.61,25.7,18000.0,25.1994,25.2681,25.1405,25.2288,18000.0
2008-09-10 12:30:00,25.71,25.81,25.71,25.8,33800.0,25.2386,25.3368,25.2386,25.327,33800.0
2008-09-10 12:35:00,25.81,25.92,25.81,25.9,56200.0,25.3368,25.4448,25.3368,25.4252,56200.0
2008-09-10 12:40:00,25.92,26.0,25.86,25.86,73600.0,25.4448,25.5233,25.3859,25.3859,73600.0
2008-09-10 12:45:00,25.86,25.95,25.83,25.93,33300.0,25.3859,25.4742,25.3564,25.4546,33300.0
2008-09-10 12:50:00,25.94,25.94,25.85,25.88,15100.0,25.4644,25.4644,25.3761,25.4055,15100.0
2008-09-10 12:55:00,25.88,25.88,25.83,25.86,30200.0,25.4055,25.4055,25.3564,25.3859,30200.0
2008-09-10 13:00:00,25.87,25.99,25.8,25.88,29700.0,25.3957,25.5135,25.327,25.4055,29700.0
2008-09-10 13:05:00,25.85,26.12,25.85,26.1,53300.0,25.3761,25.6411,25.3761,25.6215,53300.0
2008-09-10 13:10:00,26.1,26.11,25.96,26.02,84000.0,25.6215,25.6313,25.4841,25.543,84000.0
2008-09-10 13:15:00,26.04,26.15,26.03,26.08,19500.0,25.5626,25.6706,25.5528,25.6019,19500.0
2008-09-10 13:20:00,26.11,26.13,26.03,26.06,24200.0,25.6313,25.6509,25.5528,25.5822,24200.0
2008-09-10 13:25:00,26.06,26.06,25.99,26.0,15900.0,25.5822,25.5822,25.5135,25.5233,15900.0
2008-09-10 13:30:00,26.0,26.07,25.98,26.06,27900.0,25.5233,25.592,25.5037,25.5822,27900.0
2008-09-10 13:35:00,26.06,26.17,26.05,26.16,33700.0,25.5822,25.6902,25.5724,25.6804,33700.0
2008-09-10 13:40:00,26.16,26.44,26.16,26.36,72100.0,25.6804,25.9553,25.6804,25.8767,72100.0
2008-09-10 13:45:00,26.36,26.43,26.26,26.26,34600.0,25.8767,25.9454,25.7786,25.7786,34600.0
2008-09-10 13:50:00,26.26,26.27,26.17,26.27,38700.0,25.7786,25.7884,25.6902,25.7884,38700.0
2008-09-10 13:55:00,26.27,26.29,26.17,26.19,26800.0,25.7884,25.808,25.6902,25.7098,26800.0
2008-09-10 14:00:00,26.2,26.3,26.18,26.18,27800.0,25.7197,25.8178,25.7,25.7,27800.0
2008-09-10 14:05:00,26.17,26.34,26.17,26.34,21700.0,25.6902,25.8571,25.6902,25.8571,21700.0
2008-09-10 14:10:00,26.36,26.44,26.32,26.42,26100.0,25.8767,25.9553,25.8375,25.9356,26100.0
2008-09-10 14:15:00,26.44,26.79,26.44,26.75,97200.0,25.9553,26.2988,25.9553,26.2596,97200.0
2008-09-10 14:20:00,26.77,26.81,26.63,26.65,65700.0,26.2792,26.3185,26.1418,26.1614,65700.0
2008-09-10 14:25:00,26.64,26.72,26.45,26.51,182000.0,26.1516,26.2301,25.9651,26.024,182000.0
2008-09-10 14:30:00,26.5,26.67,26.47,26.67,29100.0,26.0142,26.181,25.9847,26.181,29100.0
2008-09-10 14:35:00,26.67,26.76,26.66,26.73,30100.0,26.181,26.2694,26.1712,26.2399,30100.0
2008-09-10 14:40:00,26.75,26.75,26.66,26.68,39600.0,26.2596,26.2596,26.1712,26.1909,39600.0
2008-09-10 14:45:00,26.67,26.74,26.67,26.72,33600.0,26.181,26.2498,26.181,26.2301,33600.0
2008-09-10 14:50:00,26.72,26.73,26.63,26.67,53600.0,26.2301,26.2399,26.1418,26.181,53600.0
2008-09-10 14:55:00,26.66,26.67,26.61,26.64,61100.0,26.1712,26.181,26.1221,26.1516,61100.0
2008-09-10 15:00:00,26.65,26.72,26.64,26.68,35000.0,26.1614,26.2301,26.1516,26.1909,35000.0
2008-09-10 15:05:00,26.67,26.78,26.66,26.72,275300.0,26.181,26.289,26.1712,26.2301,275300.0
2008-09-10 15:10:00,26.71,26.77,26.66,26.75,38600.0,26.2203,26.2792,26.1712,26.2596,38600.0
2008-09-10 15:15:00,26.75,26.9,26.75,26.87,31400.0,26.2596,26.4068,26.2596,26.3774,31400.0
2008-09-10 15:20:00,26.85,26.85,26.72,26.73,54400.0,26.3577,26.3577,26.2301,26.2399,54400.0
2008-09-10 15:25:00,26.74,26.76,26.66,26.68,59600.0,26.2498,26.2694,26.1712,26.1909,59600.0
2008-09-10 15:30:00,26.68,26.75,26.63,26.65,69200.0,26.1909,26.2596,26.1418,26.1614,69200.0
2008-09-10 15:35:00,26.67,26.67,26.4,26.4,49200.0,26.181,26.181,25.916,25.916,49200.0
2008-09-10 15:40:00,26.39,26.54,26.38,26.53,95000.0,25.9062,26.0534,25.8964,26.0436,95000.0
2008-09-10 15:45:00,26.54,26.55,26.38,26.44,63300.0,26.0534,26.0632,25.8964,25.9553,63300.0
2008-09-10 15:50:00,26.44,26.54,26.4,26.44,88900.0,25.9553,26.0534,25.916,25.9553,88900.0
2008-09-10 15:55:00,26.44,26.48,26.34,26.34,117800.0,25.9553,25.9945,25.8571,25.8571,117800.0
2008-09-11 09:30:00,26.07,26.07,25.51,25.59,25700.0,25.592,25.592,25.0423,25.1208,25700.0
2008-09-11 09:35:00,25.6,25.69,25.49,25.5,54700.0,25.1307,25.219,25.0227,25.0325,54700.0
2008-09-11 09:40:00,25.49,25.56,25.18,25.19,46600.0,25.0227,25.0914,24.7184,24.7282,46600.0
2008-09-11 09:45:00,25.18,25.23,24.95,24.99,66600.0,24.7184,24.7674,24.4926,24.5318,66600.0
2008-09-11 09:50:00,24.95,25.07,24.76,24.76,102800.0,24.4926,24.6104,24.3061,24.3061,102800.0
2008-09-11 09:55:00,24.76,24.84,24.34,24.56,168300.0,24.3061,24.3846,23.8938,24.1097,168300.0
2008-09-11 10:00:00,24.56,25.07,24.55,24.99,96700.0,24.1097,24.6104,24.0999,24.5318,96700.0
2008-09-11 10:05:00,24.99,25.21,24.98,25.2,42000.0,24.5318,24.7478,24.522,24.738,42000.0
2008-09-11 10:10:00,25.17,25.57,25.15,25.4,100800.0,24.7085,25.1012,24.6889,24.9343,100800.0
2008-09-11 10:15:00,25.42,25.59,25.32,25.4,112000.0,24.954,25.1208,24.8558,24.9343,112000.0
2008-09-11 10:20:00,25.4,25.63,25.37,25.63,52700.0,24.9343,25.1601,24.9049,25.1601,52700.0
2008-09-11 10:25:00,25.63,25.75,25.1,25.15,182900.0,25.1601,25.2779,24.6398,24.6889,182900.0
2008-09-11 10:30:00,25.18,25.29,25.1,25.29,42700.0,24.7184,24.8263,24.6398,24.8263,42700.0
2008-09-11 10:35:00,25.3,25.62,25.3,25.6,33600.0,24.8362,25.1503,24.8362,25.1307,33600.0
2008-09-11 10:40:00,25.6,25.65,25.44,25.58,133800.0,25.1307,25.1797,24.9736,25.111,133800.0
2008-09-11 10:45:00,25.58,25.84,25.57,25.82,63700.0,25.111,25.3663,25.1012,25.3466,63700.0
2008-09-11 10:50:00,25.84,26.03,25.77,26.0,54600.0,25.3663,25.5528,25.2975,25.5233,54600.0
2008-09-11 10:55:00,26.0,26.0,25.72,25.89,45500.0,25.5233,25.5233,25.2485,25.4153,45500.0
2008-09-11 11:00:00,25.88,26.19,25.81,26.05,100000.0,25.4055,25.7098,25.3368,25.5724,100000.0
2008-09-11 11:05:00,26.01,26.23,26.0,26.02,32100.0,25.5331,25.7491,25.5233,25.543,32100.0
2008-09-11 11:10:00,26.03,26.35,26.03,26.3,67800.0,25.5528,25.8669,25.5528,25.8178,67800.0
2008-09-11 11:15:00,26.31,26.53,26.3,26.44,78700.0,25.8276,26.0436,25.8178,25.9553,78700.0
2008-09-11 11:20:00,26.42,26.5,26.39,26.41,48600.0,25.9356,26.0142,25.9062,25.9258,48600.0
2008-09-11 11:25:00,26.41,26.57,26.35,26.37,32000.0,25.9258,26.0829,25.8669,25.8865,32000.0
2008-09-11 11:30:00,26.35,26.57,26.35,26.57,25700.0,25.8669,26.0829,25.8669,26.0829,25700.0
2008-09-11 11:35:00,26.56,26.62,26.46,26.58,21900.0,26.0731,26.132,25.9749,26.0927,21900.0
2008-09-11 11:40:00,26.57,26.66,26.52,26.63,21600.0,26.0829,26.1712,26.0338,26.1418,21600.0
2008-09-11 11:45:00,26.65,26.68,26.62,26.64,32600.0,26.1614,26.1909,26.132,26.1516,32600.0
2008-09-11 11:50:00,26.64,26.81,26.64,26.79,33200.0,26.1516,26.3185,26.1516,26.2988,33200.0
2008-09-11 11:55:00,26.8,26.94,26.8,26.82,41200.0,26.3087,26.4461,26.3087,26.3283,41200.0
2008-09-11 12:00:00,26.83,27.06,26.82,27.06,59100.0,26.3381,26.5639,26.3283,26.5639,59100.0
2008-09-11 12:05:00,27.06,27.25,27.01,27.15,91500.0,26.5639,26.7504,26.5148,26.6522,91500.0
2008-09-11 12:10:00,27.15,27.24,27.03,27.1,37200.0,26.6522,26.7406,26.5344,26.6032,37200.0
2008-09-11 12:15:00,27.09,27.13,27.0,27.13,34500.0,26.5933,26.6326,26.505,26.6326,34500.0
2008-09-11 12:20:00,27.11,27.22,27.08,27.1,60800.0,26.613,26.721,26.5835,26.6032,60800.0
2008-09-11 12:25:00,27.1,27.11,27.0,27.0,51200.0,26.6032,26.613,26.505,26.505,51200.0
2008-09-11 12:30:00,27.0,27.0,26.8,26.93,85200.0,26.505,26.505,26.3087,26.4363,85200.0
2008-09-11 12:35:00,26.93,27.02,26.8,26.8,62000.0,26.4363,26.5246,26.3087,26.3087,62000.0
2008-09-11 12:40:00,26.8,26.82,26.63,26.69,46200.0,26.3087,26.3283,26.1418,26.2007,46200.0
2008-09-11 12:45:00,26.7,26.8,26.65,26.68,26300.0,26.2105,26.3087,26.1614,26.1909,26300.0
2008-09-11 12:50:00,26.69,26.8,26.58,26.7,35800.0,26.2007,26.3087,26.0927,26.2105,35800.0
2008-09-11 12:55:00,26.7,26.75,26.61,26.63,19200.0,26.2105,26.2596,26.1221,26.1418,19200.0
2008-09-11 13:00:00,26.63,26.72,26.63,26.69,24700.0,26.1418,26.2301,26.1418,26.2007,24700.0
2008-09-11 13:05:00,26.7,26.72,26.48,26.49,68300.0,26.2105,26.2301,25.9945,26.0043,68300.0
2008-09-11 13:10:00,26.5,26.55,26.42,26.5,51800.0,26.0142,26.0632,25.9356,26.0142,51800.0
2008-09-11 13:15:00,26.5,26.5,26.39,26.45,44700.0,26.0142,26.0142,25.9062,25.9651,44700.0
2008-09-11 13:20:00,26.45,26.48,26.31,26.31,27500.0,25.9651,25.9945,25.8276,25.8276,27500.0
2008-09-11 13:25:00,26.31,26.5,26.25,26.48,85700.0,25.8276,26.0142,25.7687,25.9945,85700.0
2008-09-11 13:30:00,26.48,26.61,26.46,26.53,33400.0,25.9945,26.1221,25.9749,26.0436,33400.0
2008-09-11 13:35:00,26.5,26.71,26.48,26.59,49000.0,26.0142,26.2203,25.9945,26.1025,49000.0
2008-09-11 13:40:00,26.58,26.75,26.51,26.73,35100.0,26.0927,26.2596,26.024,26.2399,35100.0
2008-09-11 13:45:00,26.74,26.74,26.5,26.57,42300.0,26.2498,26.2498,26.0142,26.0829,42300.0
2008-09-11 13:50:00,26.57,26.72,26.55,26.66,70200.0,26.0829,26.2301,26.0632,26.1712,70200.0
2008-09-11 13:55:00,26.67,26.7,26.61,26.66,28100.0,26.181,26.2105,26.1221,26.1712,28100.0
2008-09-11 14:00:00,26.67,26.75,26.63,26.7,68700.0,26.181,26.2596,26.1418,26.2105,68700.0
2008-09-11 14:05:00,26.7,26.82,26.69,26.75,23500.0,26.2105,26.3283,26.2007,26.2596,23500.0
2008-09-11 14:10:00,26.74,26.84,26.69,26.73,27200.0,26.2498,26.3479,26.2007,26.2399,27200.0
2008-09-11 14:15:00,26.73,26.98,26.73,26.88,48800.0,26.2399,26.4854,26.2399,26.3872,48800.0
2008-09-11 14:20:00,26.89,27.1,26.85,26.99,57200.0,26.397,26.6032,26.3577,26.4952,57200.0
2008-09-11 14:25:00,26.98,27.05,26.94,27.02,29800.0,26.4854,26.5541,26.4461,26.5246,29800.0
2008-09-11 14:30:00,27.02,27.02,26.88,26.9,47100.0,26.5246,26.5246,26.3872,26.4068,47100.0
2008-09-11 14:35:00,26.9,26.9,26.82,26.87,14500.0,26.4068,26.4068,26.3283,26.3774,14500.0
2008-09-11 14:40:00,26.86,26.86,26.69,26.77,23400.0,26.3676,26.3676,26.2007,26.2792,23400.0
2008-09-11 14:45:00,26.79,26.95,26.76,26.95,44800.0,26.2988,26.4559,26.2694,26.4559,44800.0
2008-09-11 14:50:00,26.93,27.01,26.89,27.0,54500.0,26.4363,26.5148,26.397,26.505,54500.0
2008-09-11 14:55:00,27.0,27.07,26.93,26.96,65700.0,26.505,26.5737,26.4363,26.4657,65700.0
2008-09-11 15:00:00,26.93,27.05,26.9,26.98,112000.0,26.4363,26.5541,26.4068,26.4854,112000.0
2008-09-11 15:05:00,26.98,27.1,26.96,27.06,127300.0,26.4854,26.6032,26.4657,26.5639,127300.0
2008-09-11 15:10:00,27.07,27.07,26.99,27.0,75300.0,26.5737,26.5737,26.4952,26.505,75300.0
2008-09-11 15:15:00,27.01,27.06,26.99,27.0,143700.0,26.5148,26.5639,26.4952,26.505,143700.0
2008-09-11 15:20:00,27.0,27.05,26.79,26.85,111400.0,26.505,26.5541,26.2988,26.3577,111400.0
2008-09-11 15:25:00,26.85,26.97,26.81,26.86,97300.0,26.3577,26.4755,26.3185,26.3676,97300.0
2008-09-11 15:30:00,26.85,27.05,26.84,27.02,93200.0,26.3577,26.5541,26.3479,26.5246,93200.0
2008-09-11 15:35:00,27.04,27.16,26.92,27.15,133600.0,26.5443,26.6621,26.4265,26.6522,133600.0
2008-09-11 15:40:00,27.15,27.23,27.08,27.11,173000.0,26.6522,26.7308,26.5835,26.613,173000.0
2008-09-11 15:45:00,27.12,27.22,27.06,27.18,117500.0,26.6228,26.721,26.5639,26.6817,117500.0
2008-09-11 15:50:00,27.18,27.47,27.15,27.4,161800.0,26.6817,26.9664,26.6522,26.8977,161800.0
2008-09-11 15:55:00,27.41,27.57,27.4,27.5,235200.0,26.9075,27.0645,26.8977,26.9958,235200.0
2008-09-12 09:30:00,27.16,27.23,27.16,27.23,3500.0,26.6621,26.7308,26.6621,26.7308,3500.0
2008-09-12 09:35:00,27.15,27.35,26.81,27.1,32900.0,26.6522,26.8486,26.3185,26.6032,32900.0
2008-09-12 09:40:00,27.12,27.48,27.05,27.45,24600.0,26.6228,26.9762,26.5541,26.9467,24600.0
2008-09-12 09:45:00,27.46,27.5,27.27,27.5,50500.0,26.9566,26.9958,26.77,26.9958,50500.0
2008-09-12 09:50:00,27.54,27.57,27.06,27.23,84700.0,27.0351,27.0645,26.5639,26.7308,84700.0
2008-09-12 09:55:00,27.22,27.33,27.03,27.03,60400.0,26.721,26.8289,26.5344,26.5344,60400.0
2008-09-12 10:00:00,27.06,27.31,27.0,27.31,46100.0,26.5639,26.8093,26.505,26.8093,46100.0
2008-09-12 10:05:00,27.32,27.63,27.25,27.4,37000.0,26.8191,27.1234,26.7504,26.8977,37000.0
2008-09-12 10:10:00,27.4,27.47,27.34,27.47,22600.0,26.8977,26.9664,26.8388,26.9664,22600.0
2008-09-12 10:15:00,27.47,27.82,27.46,27.78,72800.0,26.9664,27.31,26.9566,27.2707,72800.0
2008-09-12 10:20:00,27.79,27.91,27.68,27.89,33100.0,27.2805,27.3983,27.1725,27.3787,33100.0
2008-09-12 10:25:00,27.89,28.05,27.88,27.97,51900.0,27.3787,27.5357,27.3689,27.4572,51900.0
2008-09-12 10:30:00,27.97,28.01,27.93,27.97,61400.0,27.4572,27.4965,27.4179,27.4572,61400.0
2008-09-12 10:35:00,27.98,28.17,27.98,28.15,38700.0,27.467,27.6535,27.467,27.6339,38700.0
2008-09-12 10:40:00,28.16,28.23,28.08,28.14,55700.0,27.6437,27.7124,27.5652,27.6241,55700.0
2008-09-12 10:45:00,28.14,28.16,28.02,28.05,51000.0,27.6241,27.6437,27.5063,27.5357,51000.0
2008-09-12 10:50:00,28.05,28.19,28.02,28.07,44800.0,27.5357,27.6732,27.5063,27.5554,44800.0
2008-09-12 10:55:00,28.05,28.14,28.03,28.12,29000.0,27.5357,27.6241,27.5161,27.6045,29000.0
2008-09-12 11:00:00,28.13,28.24,28.02,28.05,44700.0,27.6143,27.7223,27.5063,27.5357,44700.0
2008-09-12 11:05:00,28.06,28.19,27.98,28.06,88600.0,27.5456,27.6732,27.467,27.5456,88600.0
2008-09-12 11:10:00,28.07,28.33,28.05,28.33,66200.0,27.5554,27.8106,27.5357,27.8106,66200.0
2008-09-12 11:15:00,28.33,28.6,28.33,28.47,55500.0,27.8106,28.0757,27.8106,27.948,55500.0
2008-09-12 11:20:00,28.44,28.45,28.21,28.31,39600.0,27.9186,27.9284,27.6928,27.791,39600.0
2008-09-12 11:25:00,28.3,28.34,28.19,28.23,42900.0,27.7812,27.8204,27.6732,27.7124,42900.0
2008-09-12 11:30:00,28.24,28.34,28.22,28.32,59600.0,27.7223,27.8204,27.7026,27.8008,59600.0
2008-09-12 11:35:00,28.32,28.35,28.21,28.27,48300.0,27.8008,27.8302,27.6928,27.7517,48300.0
2008-09-12 11:40:00,28.27,28.37,28.23,28.33,89800.0,27.7517,27.8499,27.7124,27.8106,89800.0
2008-09-12 11:45:00,28.3,28.46,28.27,28.37,61900.0,27.7812,27.9382,27.7517,27.8499,61900.0
2008-09-12 11:50:00,28.38,28.38,28.3,28.37,45700.0,27.8597,27.8597,27.7812,27.8499,45700.0
2008-09-12 11:55:00,28.38,28.42,28.29,28.42,31000.0,27.8597,27.899,27.7713,27.899,31000.0
2008-09-12 12:00:00,28.42,28.85,28.41,28.57,196200.0,27.899,28.3211,27.8891,28.0462,196200.0
2008-09-12 12:05:00,28.57,28.6,28.32,28.43,67200.0,28.0462,28.0757,27.8008,27.9088,67200.0
2008-09-12 12:10:00,28.44,28.5,28.33,28.34,40200.0,27.9186,27.9775,27.8106,27.8204,40200.0
2008-09-12 12:15:00,28.35,28.53,28.33,28.53,27500.0,27.8302,28.0069,27.8106,28.0069,27500.0
2008-09-12 12:20:00,28.53,28.66,28.49,28.64,49500.0,28.0069,28.1346,27.9677,28.1149,49500.0
2008-09-12 12:25:00,28.64,28.75,28.52,28.73,46300.0,28.1149,28.2229,27.9971,28.2033,46300.0
2008-09-12 12:30:00,28.73,28.88,28.73,28.86,36700.0,28.2033,28.3505,28.2033,28.3309,36700.0
2008-09-12 12:35:00,28.85,28.86,28.57,28.66,40600.0,28.3211,28.3309,28.0462,28.1346,40600.0
2008-09-12 12:40:00,28.66,28.76,28.61,28.61,31500.0,28.1346,28.2327,28.0855,28.0855,31500.0
2008-09-12 12:45:00,28.61,28.61,28.47,28.61,37500.0,28.0855,28.0855,27.948,28.0855,37500.0
2008-09-12 12:50:00,28.6,28.62,28.51,28.55,33000.0,28.0757,28.0953,27.9873,28.0266,33000.0
2008-09-12 12:55:00,28.54,28.6,28.51,28.53,29100.0,28.0168,28.0757,27.9873,28.0069,29100.0
2008-09-12 13:00:00,28.52,28.6,28.47,28.52,39800.0,27.9971,28.0757,27.948,27.9971,39800.0
2008-09-12 13:05:00,28.51,28.52,28.4,28.42,35100.0,27.9873,27.9971,27.8793,27.899,35100.0
2008-09-12 13:10:00,28.44,28.58,28.43,28.51,27500.0,27.9186,28.056,27.9088,27.9873,27500.0
2008-09-12 13:15:00,28.49,28.58,28.45,28.58,44700.0,27.9677,28.056,27.9284,28.056,44700.0
2008-09-12 13:20:00,28.59,28.62,28.45,28.58,34400.0,28.0658,28.0953,27.9284,28.056,34400.0
2008-09-12 13:25:00,28.58,28.82,28.57,28.79,45500.0,28.056,28.2916,28.0462,28.2622,45500.0
2008-09-12 13:30:00,28.8,28.88,28.79,28.85,41200.0,28.272,28.3505,28.2622,28.3211,41200.0
2008-09-12 13:35:00,28.84,28.95,28.81,28.93,54100.0,28.3113,28.4192,28.2818,28.3996,54100.0
2008-09-12 13:40:00,28.93,29.02,28.88,28.98,84200.0,28.3996,28.488,28.3505,28.4487,84200.0
2008-09-12 13:45:00,28.99,29.07,28.92,29.06,70300.0,28.4585,28.537,28.3898,28.5272,70300.0
2008-09-12 13:50:00,29.06,29.35,29.04,29.22,119200.0,28.5272,28.8119,28.5076,28.6843,119200.0
2008-09-12 13:55:00,29.21,29.22,29.04,29.15,69000.0,28.6745,28.6843,28.5076,28.6156,69000.0
2008-09-12 14:00:00,29.15,29.16,28.81,28.88,103600.0,28.6156,28.6254,28.2818,28.3505,103600.0
2008-09-12 14:05:00,28.88,29.1,28.87,29.04,39600.0,28.3505,28.5665,28.3407,28.5076,39600.0
2008-09-12 14:10:00,29.05,29.11,29.01,29.06,37000.0,28.5174,28.5763,28.4781,28.5272,37000.0
2008-09-12 14:15:00,29.04,29.09,28.92,29.0,41000.0,28.5076,28.5567,28.3898,28.4683,41000.0
2008-09-12 14:20:00,29.0,29.21,28.97,29.19,47000.0,28.4683,28.6745,28.4389,28.6548,47000.0
2008-09-12 14:25:00,29.19,29.2,29.08,29.12,49500.0,28.6548,28.6647,28.5469,28.5861,49500.0
2008-09-12 14:30:00,29.11,29.15,28.94,29.05,47200.0,28.5763,28.6156,28.4094,28.5174,47200.0
2008-09-12 14:35:00,29.06,29.1,28.98,29.07,26700.0,28.5272,28.5665,28.4487,28.537,26700.0
2008-09-12 14:40:00,29.09,29.15,29.02,29.07,53200.0,28.5567,28.6156,28.488,28.537,53200.0
2008-09-12 14:45:00,29.07,29.23,29.06,29.15,47200.0,28.537,28.6941,28.5272,28.6156,47200.0
2008-09-12 14:50:00,29.16,29.2,29.05,29.1,57600.0,28.6254,28.6647,28.5174,28.5665,57600.0
2008-09-12 14:55:00,29.11,29.18,29.07,29.1,81300.0,28.5763,28.645,28.537,28.5665,81300.0
2008-09-12 15:00:00,29.11,29.13,28.78,28.85,128400.0,28.5763,28.5959,28.2524,28.3211,128400.0
2008-09-12 15:05:00,28.85,29.0,28.72,28.88,111100.0,28.3211,28.4683,28.1935,28.3505,111100.0
2008-09-12 15:10:00,28.88,28.99,28.81,28.97,87200.0,28.3505,28.4585,28.2818,28.4389,87200.0
2008-09-12 15:15:00,28.98,29.04,28.88,28.88,43200.0,28.4487,28.5076,28.3505,28.3505,43200.0
2008-09-12 15:20:00,28.88,28.98,28.85,28.96,41100.0,28.3505,28.4487,28.3211,28.4291,41100.0
2008-09-12 15:25:00,28.96,28.98,28.78,28.9,36100.0,28.4291,28.4487,28.2524,28.3702,36100.0
2008-09-12 15:30:00,28.91,28.99,28.78,28.8,50000.0,28.38,28.4585,28.2524,28.272,50000.0
2008-09-12 15:35:00,28.79,28.83,28.66,28.76,74000.0,28.2622,28.3014,28.1346,28.2327,74000.0
2008-09-12 15:40:00,28.75,28.97,28.74,28.86,58500.0,28.2229,28.4389,28.2131,28.3309,58500.0
2008-09-12 15:45:00,28.87,29.28,28.87,29.15,187100.0,28.3407,28.7432,28.3407,28.6156,187100.0
2008-09-12 15:50:00,29.14,29.17,28.84,28.92,191500.0,28.6058,28.6352,28.3113,28.3898,191500.0
2008-09-12 15:55:00,28.92,29.05,28.92,28.92,106400.0,28.3898,28.5174,28.3898,28.3898,106400.0
2008-09-15 09:30:00,26.6,27.29,26.59,27.29,5300.0,26.1123,26.7897,26.1025,26.7897,5300.0
2008-09-15 09:35:00,27.74,28.0,27.42,27.42,75500.0,27.2314,27.4867,26.9173,26.9173,75500.0
2008-09-15 09:40:00,27.45,28.5,27.37,28.3,71300.0,26.9467,27.9775,26.8682,27.7812,71300.0
2008-09-15 09:45:00,28.27,28.53,27.95,28.07,53500.0,27.7517,28.0069,27.4376,27.5554,53500.0
2008-09-15 09:50:00,28.02,28.14,27.49,27.55,46300.0,27.5063,27.6241,26.986,27.0449,46300.0
2008-09-15 09:55:00,27.49,27.51,27.36,27.5,37800.0,26.986,27.0056,26.8584,26.9958,37800.0
2008-09-15 10:00:00,27.54,27.71,27.36,27.63,41600.0,27.0351,27.202,26.8584,27.1234,41600.0
2008-09-15 10:05:00,27.64,27.79,27.62,27.62,38600.0,27.1333,27.2805,27.1136,27.1136,38600.0
2008-09-15 10:10:00,27.64,27.85,27.56,27.59,30000.0,27.1333,27.3394,27.0547,27.0842,30000.0
2008-09-15 10:15:00,27.62,27.82,27.59,27.81,34100.0,27.1136,27.31,27.0842,27.3001,34100.0
2008-09-15 10:20:00,27.82,27.85,27.7,27.8,58000.0,27.31,27.3394,27.1922,27.2903,58000.0
2008-09-15 10:25:00,27.79,27.89,27.78,27.87,41700.0,27.2805,27.3787,27.2707,27.359,41700.0
2008-09-15 10:30:00,27.85,27.89,27.6,27.89,39800.0,27.3394,27.3787,27.094,27.3787,39800.0
2008-09-15 10:35:00,27.89,27.97,27.84,27.87,42400.0,27.3787,27.4572,27.3296,27.359,42400.0
2008-09-15 10:40:00,27.9,27.99,27.82,27.95,51900.0,27.3885,27.4768,27.31,27.4376,51900.0
2008-09-15 10:45:00,27.95,28.02,27.9,28.01,78300.0,27.4376,27.5063,27.3885,27.4965,78300.0
2008-09-15 10:50:00,28.02,28.25,28.0,28.25,51300.0,27.5063,27.7321,27.4867,27.7321,51300.0
2008-09-15 10:55:00,28.23,28.37,28.15,28.33,42000.0,27.7124,27.8499,27.6339,27.8106,42000.0
2008-09-15 11:00:00,28.34,28.56,28.34,28.52,80600.0,27.8204,28.0364,27.8204,27.9971,80600.0
2008-09-15 11:05:00,28.48,28.61,28.45,28.46,64400.0,27.9579,28.0855,27.9284,27.9382,64400.0
2008-09-15 11:10:00,28.46,28.6,28.44,28.5,21800.0,27.9382,28.0757,27.9186,27.9775,21800.0
2008-09-15 11:15:00,28.49,28.69,28.43,28.48,50600.0,27.9677,28.164,27.9088,27.9579,50600.0
2008-09-15 11:20:00,28.45,28.53,28.32,28.32,20800.0,27.9284,28.0069,27.8008,27.8008,20800.0
2008-09-15 11:25:00,28.34,28.35,28.0,28.0,26100.0,27.8204,27.8302,27.4867,27.4867,26100.0
2008-09-15 11:30:00,28.01,28.18,28.0,28.09,41300.0,27.4965,27.6634,27.4867,27.575,41300.0
2008-09-15 11:35:00,28.1,28.12,28.0,28.04,42300.0,27.5848,27.6045,27.4867,27.5259,42300.0
2008-09-15 11:40:00,28.03,28.07,28.0,28.0,30600.0,27.5161,27.5554,27.4867,27.4867,30600.0
2008-09-15 11:45:00,27.98,28.09,27.95,28.09,28700.0,27.467,27.575,27.4376,27.575,28700.0
2008-09-15 11:50:00,28.05,28.15,27.99,28.15,43700.0,27.5357,27.6339,27.4768,27.6339,43700.0
2008-09-15 11:55:00,28.12,28.32,28.09,28.12,58700.0,27.6045,27.8008,27.575,27.6045,58700.0
2008-09-15 12:00:00,28.11,28.38,28.11,28.31,35900.0,27.5946,27.8597,27.5946,27.791,35900.0
2008-09-15 12:05:00,28.31,28.45,28.31,28.4,32100.0,27.791,27.9284,27.791,27.8793,32100.0
2008-09-15 12:10:00,28.36,28.65,28.36,28.54,41600.0,27.8401,28.1247,27.8401,28.0168,41600.0
2008-09-15 12:15:00,28.55,28.55,28.35,28.46,29500.0,28.0266,28.0266,27.8302,27.9382,29500.0
2008-09-15 12:20:00,28.47,28.68,28.45,28.45,29300.0,27.948,28.1542,27.9284,27.9284,29300.0
2008-09-15 12:25:00,28.42,28.46,28.4,28.42,22800.0,27.899,27.9382,27.8793,27.899,22800.0
2008-09-15 12:30:00,28.44,28.46,28.34,28.4,21100.0,27.9186,27.9382,27.8204,27.8793,21100.0
2008-09-15 12:35:00,28.39,28.42,28.25,28.34,37400.0,27.8695,27.899,27.7321,27.8204,37400.0
2008-09-15 12:40:00,28.33,28.36,28.19,28.21,27100.0,27.8106,27.8401,27.6732,27.6928,27100.0
2008-09-15 12:45:00,28.2,28.51,28.19,28.24,27100.0,27.683,27.9873,27.6732,27.7223,27100.0
2008-09-15 12:50:00,28.26,28.41,28.24,28.41,20600.0,27.7419,27.8891,27.7223,27.8891,20600.0
2008-09-15 12:55:00,28.37,28.54,28.37,28.4,21400.0,27.8499,28.0168,27.8499,27.8793,21400.0
2008-09-15 13:00:00,28.4,28.6,28.36,28.59,27100.0,27.8793,28.0757,27.8401,28.0658,27100.0
2008-09-15 13:05:00,28.56,28.62,28.52,28.55,27500.0,28.0364,28.0953,27.9971,28.0266,27500.0
2008-09-15 13:10:00,28.55,28.7,28.51,28.52,26400.0,28.0266,28.1738,27.9873,27.9971,26400.0
2008-09-15 13:15:00,28.51,28.66,28.51,28.65,19300.0,27.9873,28.1346,27.9873,28.1247,19300.0
2008-09-15 13:20:00,28.66,28.67,28.57,28.59,49800.0,28.1346,28.1444,28.0462,28.0658,49800.0
2008-09-15 13:25:00,28.59,28.59,28.31,28.31,38300.0,28.0658,28.0658,27.791,27.791,38300.0
2008-09-15 13:30:00,28.32,28.32,28.19,28.27,24500.0,27.8008,27.8008,27.6732,27.7517,24500.0
2008-09-15 13:35:00,28.26,28.26,28.09,28.11,31100.0,27.7419,27.7419,27.575,27.5946,31100.0
2008-09-15 13:40:00,28.1,28.3,28.03,28.3,41600.0,27.5848,27.7812,27.5161,27.7812,41600.0
2008-09-15 13:45:00,28.33,28.37,28.26,28.26,30900.0,27.8106,27.8499,27.7419,27.7419,30900.0
2008-09-15 13:50:00,28.26,28.26,28.07,28.14,35600.0,27.7419,27.7419,27.5554,27.6241,35600.0
2008-09-15 13:55:00,28.14,28.35,28.05,28.28,33700.0,27.6241,27.8302,27.5357,27.7615,33700.0
2008-09-15 14:00:00,28.28,28.39,28.24,28.3,38300.0,27.7615,27.8695,27.7223,27.7812,38300.0
2008-09-15 14:05:00,28.28,28.32,28.1,28.11,29800.0,27.7615,27.8008,27.5848,27.5946,29800.0
2008-09-15 14:10:00,28.1,28.2,28.05,28.07,43100.0,27.5848,27.683,27.5357,27.5554,43100.0
2008-09-15 14:15:00,28.09,28.32,28.06,28.3,35300.0,27.575,27.8008,27.5456,27.7812,35300.0
2008-09-15 14:20:00,28.3,28.33,28.25,28.31,36900.0,27.7812,27.8106,27.7321,27.791,36900.0
2008-09-15 14:25:00,28.32,28.43,28.27,28.31,25800.0,27.8008,27.9088,27.7517,27.791,25800.0
2008-09-15 14:30:00,28.29,28.4,28.2,28.28,31400.0,27.7713,27.8793,27.683,27.7615,31400.0
2008-09-15 14:35:00,28.27,28.38,28.16,28.16,38200.0,27.7517,27.8597,27.6437,27.6437,38200.0
2008-09-15 14:40:00,28.17,28.18,28.04,28.1,60700.0,27.6535,27.6634,27.5259,27.5848,60700.0
2008-09-15 14:45:00,28.1,28.17,28.02,28.08,58600.0,27.5848,27.6535,27.5063,27.5652,58600.0
2008-09-15 14:50:00,28.09,28.22,28.02,28.19,55100.0,27.575,27.7026,27.5063,27.6732,55100.0
2008-09-15 14:55:00,28.19,28.2,28.1,28.1,34200.0,27.6732,27.683,27.5848,27.5848,34200.0
2008-09-15 15:00:00,28.1,28.12,27.95,28.03,78900.0,27.5848,27.6045,27.4376,27.5161,78900.0
2008-09-15 15:05:00,28.03,28.12,27.81,27.86,59300.0,27.5161,27.6045,27.3001,27.3492,59300.0
2008-09-15 15:10:00,27.86,28.07,27.79,28.0,60300.0,27.3492,27.5554,27.2805,27.4867,60300.0
2008-09-15 15:15:00,28.01,28.01,27.84,27.9,54300.0,27.4965,27.4965,27.3296,27.3885,54300.0
2008-09-15 15:20:00,27.91,28.05,27.75,27.76,62500.0,27.3983,27.5357,27.2412,27.2511,62500.0
2008-09-15 15:25:00,27.76,28.02,27.69,28.02,87800.0,27.2511,27.5063,27.1823,27.5063,87800.0
2008-09-15 15:30:00,28.05,28.12,27.94,28.04,63600.0,27.5357,27.6045,27.4278,27.5259,63600.0
2008-09-15 15:35:00,28.03,28.1,27.96,28.05,66800.0,27.5161,27.5848,27.4474,27.5357,66800.0
2008-09-15 15:40:00,28.05,28.19,27.95,28.09,83900.0,27.5357,27.6732,27.4376,27.575,83900.0
2008-09-15 15:45:00,28.1,28.1,27.93,28.01,70600.0,27.5848,27.5848,27.4179,27.4965,70600.0
2008-09-15 15:50:00,28.01,28.02,27.82,27.9,107900.0,27.4965,27.5063,27.31,27.3885,107900.0
2008-09-15 15:55:00,27.9,28.05,27.73,28.0,128600.0,27.3885,27.5357,27.2216,27.4867,128600.0
2008-09-16 09:30:00,27.17,27.62,26.9,27.19,5700.0,26.6719,27.1136,26.4068,26.6915,5700.0
2008-09-16 09:35:00,27.32,27.32,26.85,27.0,78100.0,26.8191,26.8191,26.3577,26.505,78100.0
2008-09-16 09:40:00,26.97,27.73,26.96,27.73,69500.0,26.4755,27.2216,26.4657,27.2216,69500.0
2008-09-16 09:45:00,27.73,27.79,27.68,27.72,59600.0,27.2216,27.2805,27.1725,27.2118,59600.0
2008-09-16 09:50:00,27.72,27.82,26.91,26.95,56800.0,27.2118,27.31,26.4166,26.4559,56800.0
2008-09-16 09:55:00,26.93,26.93,26.56,26.58,44000.0,26.4363,26.4363,26.0731,26.0927,44000.0
2008-09-16 10:00:00,26.61,27.11,26.56,27.07,57600.0,26.1221,26.613,26.0731,26.5737,57600.0
2008-09-16 10:05:00,27.11,27.58,27.05,27.5,44700.0,26.613,27.0744,26.5541,26.9958,44700.0
2008-09-16 10:10:00,27.5,27.61,27.24,27.61,41200.0,26.9958,27.1038,26.7406,27.1038,41200.0
2008-09-16 10:15:00,27.61,27.63,27.41,27.46,34900.0,27.1038,27.1234,26.9075,26.9566,34900.0
2008-09-16 10:20:00,27.48,27.81,27.43,27.74,27800.0,26.9762,27.3001,26.9271,27.2314,27800.0
2008-09-16 10:25:00,27.7,27.8,27.52,27.72,34100.0,27.1922,27.2903,27.0155,27.2118,34100.0
2008-09-16 10:30:00,27.71,27.82,27.59,27.63,26400.0,27.202,27.31,27.0842,27.1234,26400.0
2008-09-16 10:35:00,27.66,27.79,27.58,27.65,31600.0,27.1529,27.2805,27.0744,27.1431,31600.0
2008-09-16 10:40:00,27.66,27.69,27.56,27.6,16600.0,27.1529,27.1823,27.0547,27.094,16600.0
2008-09-16 10:45:00,27.59,27.75,27.59,27.74,30500.0,27.0842,27.2412,27.0842,27.2314,30500.0
2008-09-16 10:50:00,27.75,28.12,27.6,28.02,58700.0,27.2412,27.6045,27.094,27.5063,58700.0
2008-09-16 10:55:00,28.17,28.45,28.13,28.27,41200.0,27.6535,27.9284,27.6143,27.7517,41200.0
2008-09-16 11:00:00,28.27,28.77,28.27,28.71,49100.0,27.7517,28.2425,27.7517,28.1836,49100.0
2008-09-16 11:05:00,28.74,28.97,28.58,28.65,66900.0,28.2131,28.4389,28.056,28.1247,66900.0
2008-09-16 11:10:00,28.65,28.66,28.33,28.45,50400.0,28.1247,28.1346,27.8106,27.9284,50400.0
2008-09-16 11:15:00,28.4,28.47,28.26,28.45,43600.0,27.8793,27.948,27.7419,27.9284,43600.0
2008-09-16 11:20:00,28.41,28.45,28.28,28.35,61800.0,27.8891,27.9284,27.7615,27.8302,61800.0
2008-09-16 11:25:00,28.38,28.51,28.32,28.34,45800.0,27.8597,27.9873,27.8008,27.8204,45800.0
2008-09-16 11:30:00,28.34,28.46,28.26,28.29,44300.0,27.8204,27.9382,27.7419,27.7713,44300.0
2008-09-16 11:35:00,28.28,28.42,28.2,28.23,42500.0,27.7615,27.899,27.683,27.7124,42500.0
2008-09-16 11:40:00,28.23,28.33,28.17,28.22,26800.0,27.7124,27.8106,27.6535,27.7026,26800.0
2008-09-16 11:45:00,28.24,28.4,28.23,28.24,20100.0,27.7223,27.8793,27.7124,27.7223,20100.0
2008-09-16 11:50:00,28.28,28.44,28.25,28.27,16100.0,27.7615,27.9186,27.7321,27.7517,16100.0
2008-09-16 11:55:00,28.27,28.46,28.18,28.36,36600.0,27.7517,27.9382,27.6634,27.8401,36600.0
2008-09-16 12:00:00,28.38,28.73,28.22,28.26,48200.0,27.8597,28.2033,27.7026,27.7419,48200.0
2008-09-16 12:05:00,28.24,28.46,28.12,28.39,33300.0,27.7223,27.9382,27.6045,27.8695,33300.0
2008-09-16 12:10:00,28.37,28.38,28.1,28.12,25200.0,27.8499,27.8597,27.5848,27.6045,25200.0
2008-09-16 12:15:00,28.14,28.33,28.04,28.28,30000.0,27.6241,27.8106,27.5259,27.7615,30000.0
2008-09-16 12:20:00,28.32,28.32,28.02,28.17,44700.0,27.8008,27.8008,27.5063,27.6535,44700.0
2008-09-16 12:25:00,28.2,28.27,28.02,28.17,34900.0,27.683,27.7517,27.5063,27.6535,34900.0
2008-09-16 12:30:00,28.2,28.2,27.99,28.1,41500.0,27.683,27.683,27.4768,27.5848,41500.0
2008-09-16 12:35:00,28.1,28.21,28.08,28.19,16200.0,27.5848,27.6928,27.5652,27.6732,16200.0
2008-09-16 12:40:00,28.19,28.21,28.04,28.13,26700.0,27.6732,27.6928,27.5259,27.6143,26700.0
2008-09-16 12:45:00,28.12,28.25,28.12,28.2,19500.0,27.6045,27.7321,27.6045,27.683,19500.0
2008-09-16 12:50:00,28.25,28.25,28.13,28.22,16800.0,27.7321,27.7321,27.6143,27.7026,16800.0
2008-09-16 12:55:00,28.24,28.3,28.18,28.24,16800.0,27.7223,27.7812,27.6634,27.7223,16800.0
2008-09-16 13:00:00,28.23,28.28,28.05,28.08,14400.0,27.7124,27.7615,27.5357,27.5652,14400.0
2008-09-16 13:05:00,28.1,28.21,28.08,28.19,13800.0,27.5848,27.6928,27.5652,27.6732,13800.0
2008-09-16 13:10:00,28.2,28.25,28.17,28.22,17900.0,27.683,27.7321,27.6535,27.7026,17900.0
2008-09-16 13:15:00,28.21,28.24,28.05,28.07,11200.0,27.6928,27.7223,27.5357,27.5554,11200.0
2008-09-16 13:20:00,28.1,28.19,28.09,28.14,10600.0,27.5848,27.6732,27.575,27.6241,10600.0
2008-09-16 13:25:00,28.12,28.14,28.04,28.1,7700.0,27.6045,27.6241,27.5259,27.5848,7700.0
2008-09-16 13:30:00,28.11,28.13,28.04,28.04,11400.0,27.5946,27.6143,27.5259,27.5259,11400.0
2008-09-16 13:35:00,28.07,28.12,27.95,27.98,29800.0,27.5554,27.6045,27.4376,27.467,29800.0
2008-09-16 13:40:00,27.98,28.02,27.96,27.98,22000.0,27.467,27.5063,27.4474,27.467,22000.0
2008-09-16 13:45:00,27.98,28.0,27.86,27.88,43500.0,27.467,27.4867,27.3492,27.3689,43500.0
2008-09-16 13:50:00,27.88,27.97,27.74,27.94,41600.0,27.3689,27.4572,27.2314,27.4278,41600.0
2008-09-16 13:55:00,27.96,27.98,27.92,27.97,31100.0,27.4474,27.467,27.4081,27.4572,31100.0
2008-09-16 14:00:00,27.96,28.0,27.94,27.99,31300.0,27.4474,27.4867,27.4278,27.4768,31300.0
2008-09-16 14:05:00,28.0,28.05,27.94,27.97,51400.0,27.4867,27.5357,27.4278,27.4572,51400.0
2008-09-16 14:10:00,28.0,28.03,27.57,27.74,58400.0,27.4867,27.5161,27.0645,27.2314,58400.0
2008-09-16 14:15:00,27.7,27.99,27.55,27.55,45100.0,27.1922,27.4768,27.0449,27.0449,45100.0
2008-09-16 14:20:00,27.55,27.76,27.48,27.62,46300.0,27.0449,27.2511,26.9762,27.1136,46300.0
2008-09-16 14:25:00,27.64,27.84,27.54,27.71,43700.0,27.1333,27.3296,27.0351,27.202,43700.0
2008-09-16 14:30:00,27.71,27.92,27.71,27.79,127000.0,27.202,27.4081,27.202,27.2805,127000.0
2008-09-16 14:35:00,27.79,28.02,27.71,27.96,86500.0,27.2805,27.5063,27.202,27.4474,86500.0
2008-09-16 14:40:00,27.96,28.0,27.85,27.9,90900.0,27.4474,27.4867,27.3394,27.3885,90900.0
2008-09-16 14:45:00,27.89,28.08,27.88,28.05,115600.0,27.3787,27.5652,27.3689,27.5357,115600.0
2008-09-16 14:50:00,28.05,28.19,27.93,28.07,86500.0,27.5357,27.6732,27.4179,27.5554,86500.0
2008-09-16 14:55:00,28.07,28.31,28.06,28.23,70700.0,27.5554,27.791,27.5456,27.7124,70700.0
2008-09-16 15:00:00,28.24,28.29,28.18,28.28,38600.0,27.7223,27.7713,27.6634,27.7615,38600.0
2008-09-16 15:05:00,28.27,28.42,28.2,28.32,48800.0,27.7517,27.899,27.683,27.8008,48800.0
2008-09-16 15:10:00,28.37,28.49,28.29,28.47,32600.0,27.8499,27.9677,27.7713,27.948,32600.0
2008-09-16 15:15:00,28.47,28.55,28.36,28.49,180200.0,27.948,28.0266,27.8401,27.9677,180200.0
2008-09-16 15:20:00,28.5,28.69,28.4,28.69,59100.0,27.9775,28.164,27.8793,28.164,59100.0
2008-09-16 15:25:00,28.7,28.73,28.54,28.58,57700.0,28.1738,28.2033,28.0168,28.056,57700.0
2008-09-16 15:30:00,28.56,28.6,28.39,28.44,66900.0,28.0364,28.0757,27.8695,27.9186,66900.0
2008-09-16 15:35:00,28.44,28.7,28.42,28.56,80600.0,27.9186,28.1738,27.899,28.0364,80600.0
2008-09-16 15:40:00,28.57,28.63,28.44,28.56,46000.0,28.0462,28.1051,27.9186,28.0364,46000.0
2008-09-16 15:45:00,28.57,28.64,28.5,28.55,92900.0,28.0462,28.1149,27.9775,28.0266,92900.0
2008-09-16 15:50:00,28.54,28.61,28.47,28.47,79300.0,28.0168,28.0855,27.948,27.948,79300.0
2008-09-16 15:55:00,28.47,28.64,28.47,28.57,99500.0,27.948,28.1149,27.948,28.0462,99500.0
2008-09-17 09:30:00,28.13,28.73,28.0,28.48,65900.0,27.6143,28.2033,27.4867,27.9579,65900.0
2008-09-17 09:35:00,28.43,28.5,28.06,28.5,26000.0,27.9088,27.9775,27.5456,27.9775,26000.0
2008-09-17 09:40:00,28.56,29.3,28.5,29.24,55000.0,28.0364,28.7628,27.9775,28.7039,55000.0
2008-09-17 09:45:00,29.24,29.25,28.33,28.36,56300.0,28.7039,28.7137,27.8106,27.8401,56300.0
2008-09-17 09:50:00,28.37,28.42,28.0,28.35,102700.0,27.8499,27.899,27.4867,27.8302,102700.0
2008-09-17 09:55:00,28.35,28.62,28.35,28.43,79100.0,27.8302,28.0953,27.8302,27.9088,79100.0
2008-09-17 10:00:00,28.47,28.85,28.46,28.72,33300.0,27.948,28.3211,27.9382,28.1935,33300.0
2008-09-17 10:05:00,28.7,28.71,28.3,28.35,27500.0,28.1738,28.1836,27.7812,27.8302,27500.0
2008-09-17 10:10:00,28.38,28.62,28.21,28.22,36500.0,27.8597,28.0953,27.6928,27.7026,36500.0
2008-09-17 10:15:00,28.23,28.4,28.1,28.31,54600.0,27.7124,27.8793,27.5848,27.791,54600.0
2008-09-17 10:20:00,28.34,28.38,28.06,28.06,23200.0,27.8204,27.8597,27.5456,27.5456,23200.0
2008-09-17 10:25:00,28.03,28.1,27.96,27.98,37000.0,27.5161,27.5848,27.4474,27.467,37000.0
2008-09-17 10:30:00,27.98,28.03,27.59,27.59,48400.0,27.467,27.5161,27.0842,27.0842,48400.0
2008-09-17 10:35:00,27.58,27.73,27.43,27.66,80900.0,27.0744,27.2216,26.9271,27.1529,80900.0
2008-09-17 10:40:00,27.69,27.72,27.61,27.65,23200.0,27.1823,27.2118,27.1038,27.1431,23200.0
2008-09-17 10:45:00,27.63,27.67,27.09,27.21,66600.0,27.1234,27.1627,26.5933,26.7111,66600.0
2008-09-17 10:50:00,27.21,27.36,27.17,27.23,28000.0,26.7111,26.8584,26.6719,26.7308,28000.0
2008-09-17 10:55:00,27.24,27.24,27.1,27.18,37200.0,26.7406,26.7406,26.6032,26.6817,37200.0
2008-09-17 11:00:00,27.17,27.26,27.1,27.1,47300.0,26.6719,26.7602,26.6032,26.6032,47300.0
2008-09-17 11:05:00,27.1,27.1,26.95,26.95,82900.0,26.6032,26.6032,26.4559,26.4559,82900.0
2008-09-17 11:10:00,26.93,27.14,26.75,27.0,109700.0,26.4363,26.6424,26.2596,26.505,109700.0
2008-09-17 11:15:00,26.92,27.18,26.77,27.16,80100.0,26.4265,26.6817,26.2792,26.6621,80100.0
2008-09-17 11:20:00,27.15,27.19,27.1,27.13,21600.0,26.6522,26.6915,26.6032,26.6326,21600.0
2008-09-17 11:25:00,27.13,27.14,26.92,27.02,84700.0,26.6326,26.6424,26.4265,26.5246,84700.0
2008-09-17 11:30:00,27.02,27.15,26.98,27.08,41400.0,26.5246,26.6522,26.4854,26.5835,41400.0
2008-09-17 11:35:00,27.1,27.14,26.94,27.08,35100.0,26.6032,26.6424,26.4461,26.5835,35100.0
2008-09-17 11:40:00,27.07,27.15,27.0,27.07,32900.0,26.5737,26.6522,26.505,26.5737,32900.0
2008-09-17 11:45:00,27.11,27.28,27.09,27.23,30900.0,26.613,26.7799,26.5933,26.7308,30900.0
2008-09-17 11:50:00,27.21,27.29,27.01,27.12,31900.0,26.7111,26.7897,26.5148,26.6228,31900.0
2008-09-17 11:55:00,27.14,27.25,27.12,27.22,32200.0,26.6424,26.7504,26.6228,26.721,32200.0
2008-09-17 12:00:00,27.22,27.24,27.01,27.03,29800.0,26.721,26.7406,26.5148,26.5344,29800.0
2008-09-17 12:05:00,27.04,27.16,26.81,27.1,64300.0,26.5443,26.6621,26.3185,26.6032,64300.0
2008-09-17 12:10:00,27.13,27.15,27.02,27.05,30600.0,26.6326,26.6522,26.5246,26.5541,30600.0
2008-09-17 12:15:00,27.06,27.16,27.03,27.13,42900.0,26.5639,26.6621,26.5344,26.6326,42900.0
2008-09-17 12:20:00,27.17,27.4,27.14,27.24,56500.0,26.6719,26.8977,26.6424,26.7406,56500.0
2008-09-17 12:25:00,27.23,27.23,27.05,27.09,24100.0,26.7308,26.7308,26.5541,26.5933,24100.0
2008-09-17 12:30:00,27.08,27.19,27.06,27.19,28100.0,26.5835,26.6915,26.5639,26.6915,28100.0
2008-09-17 12:35:00,27.22,27.38,27.18,27.35,36800.0,26.721,26.878,26.6817,26.8486,36800.0
2008-09-17 12:40:00,27.34,27.5,27.18,27.48,25200.0,26.8388,26.9958,26.6817,26.9762,25200.0
2008-09-17 12:45:00,27.46,27.46,27.24,27.32,43900.0,26.9566,26.9566,26.7406,26.8191,43900.0
2008-09-17 12:50:00,27.32,27.33,27.12,27.2,23400.0,26.8191,26.8289,26.6228,26.7013,23400.0
2008-09-17 12:55:00,27.22,27.37,27.22,27.28,16300.0,26.721,26.8682,26.721,26.7799,16300.0
2008-09-17 13:00:00,27.26,27.41,27.2,27.41,24800.0,26.7602,26.9075,26.7013,26.9075,24800.0
2008-09-17 13:05:00,27.4,27.49,27.27,27.3,36700.0,26.8977,26.986,26.77,26.7995,36700.0
2008-09-17 13:10:00,27.32,27.32,27.14,27.14,21100.0,26.8191,26.8191,26.6424,26.6424,21100.0
2008-09-17 13:15:00,27.1,27.24,27.1,27.22,35800.0,26.6032,26.7406,26.6032,26.721,35800.0
2008-09-17 13:20:00,27.24,27.34,27.18,27.21,26000.0,26.7406,26.8388,26.6817,26.7111,26000.0
2008-09-17 13:25:00,27.21,27.21,27.07,27.1,41900.0,26.7111,26.7111,26.5737,26.6032,41900.0
2008-09-17 13:30:00,27.1,27.14,27.05,27.11,47700.0,26.6032,26.6424,26.5541,26.613,47700.0
2008-09-17 13:35:00,27.1,27.13,27.01,27.08,48500.0,26.6032,26.6326,26.5148,26.5835,48500.0
2008-09-17 13:40:00,27.1,27.15,27.0,27.11,51600.0,26.6032,26.6522,26.505,26.613,51600.0
2008-09-17 13:45:00,27.11,27.15,27.0,27.02,37200.0,26.613,26.6522,26.505,26.5246,37200.0
2008-09-17 13:50:00,27.0,27.13,27.0,27.09,28200.0,26.505,26.6326,26.505,26.5933,28200.0
2008-09-17 13:55:00,27.1,27.25,27.07,27.13,33000.0,26.6032,26.7504,26.5737,26.6326,33000.0
2008-09-17 14:00:00,27.13,27.26,27.08,27.22,26000.0,26.6326,26.7602,26.5835,26.721,26000.0
2008-09-17 14:05:00,27.22,27.38,27.19,27.37,29500.0,26.721,26.878,26.6915,26.8682,29500.0
2008-09-17 14:10:00,27.37,27.42,27.25,27.26,16300.0,26.8682,26.9173,26.7504,26.7602,16300.0
2008-09-17 14:15:00,27.23,27.39,27.1,27.39,20700.0,26.7308,26.8878,26.6032,26.8878,20700.0
2008-09-17 14:20:00,27.39,27.5,27.32,27.5,16300.0,26.8878,26.9958,26.8191,26.9958,16300.0
2008-09-17 14:25:00,27.5,27.7,27.38,27.7,30800.0,26.9958,27.1922,26.878,27.1922,30800.0
2008-09-17 14:30:00,27.72,27.85,27.65,27.84,56500.0,27.2118,27.3394,27.1431,27.3296,56500.0
2008-09-17 14:35:00,27.84,28.14,27.82,28.06,95400.0,27.3296,27.6241,27.31,27.5456,95400.0
2008-09-17 14:40:00,28.06,28.25,27.98,28.0,63300.0,27.5456,27.7321,27.467,27.4867,63300.0
2008-09-17 14:45:00,28.0,28.28,27.95,27.95,39400.0,27.4867,27.7615,27.4376,27.4376,39400.0
2008-09-17 14:50:00,27.93,27.97,27.65,27.71,48000.0,27.4179,27.4572,27.1431,27.202,48000.0
2008-09-17 14:55:00,27.71,27.81,27.63,27.78,28700.0,27.202,27.3001,27.1234,27.2707,28700.0
2008-09-17 15:00:00,27.78,28.12,27.7,28.0,44800.0,27.2707,27.6045,27.1922,27.4867,44800.0
2008-09-17 15:05:00,27.99,28.14,27.87,27.92,87800.0,27.4768,27.6241,27.359,27.4081,87800.0
2008-09-17 15:10:00,27.92,28.02,27.8,27.81,51500.0,27.4081,27.5063,27.2903,27.3001,51500.0
2008-09-17 15:15:00,27.78,27.95,27.72,27.89,48500.0,27.2707,27.4376,27.2118,27.3787,48500.0
2008-09-17 15:20:00,27.88,27.9,27.73,27.8,50100.0,27.3689,27.3885,27.2216,27.2903,50100.0
2008-09-17 15:25:00,27.79,27.9,27.75,27.77,63800.0,27.2805,27.3885,27.2412,27.2609,63800.0
2008-09-17 15:30:00,27.77,27.78,27.57,27.66,37800.0,27.2609,27.2707,27.0645,27.1529,37800.0
2008-09-17 15:35:00,27.66,27.69,27.42,27.51,115100.0,27.1529,27.1823,26.9173,27.0056,115100.0
2008-09-17 15:40:00,27.51,27.61,27.4,27.46,45700.0,27.0056,27.1038,26.8977,26.9566,45700.0
2008-09-17 15:45:00,27.46,27.61,27.42,27.56,41900.0,26.9566,27.1038,26.9173,27.0547,41900.0
2008-09-17 15:50:00,27.55,27.58,27.37,27.37,102800.0,27.0449,27.0744,26.8682,26.8682,102800.0
2008-09-17 15:55:00,27.37,27.55,27.29,27.3,97700.0,26.8682,27.0449,26.7897,26.7995,97700.0
2008-09-18 09:30:00,27.83,28.68,27.83,28.3,2300.0,27.3198,28.1542,27.3198,27.7812,2300.0
2008-09-18 09:35:00,28.29,28.29,27.53,27.55,42500.0,27.7713,27.7713,27.0253,27.0449,42500.0
2008-09-18 09:40:00,27.55,27.73,27.32,27.42,33200.0,27.0449,27.2216,26.8191,26.9173,33200.0
2008-09-18 09:45:00,27.4,27.54,27.29,27.54,33100.0,26.8977,27.0351,26.7897,27.0351,33100.0
2008-09-18 09:50:00,27.59,27.98,27.51,27.9,27300.0,27.0842,27.467,27.0056,27.3885,27300.0
2008-09-18 09:55:00,27.89,28.26,27.84,28.17,50800.0,27.3787,27.7419,27.3296,27.6535,50800.0
2008-09-18 10:00:00,28.14,28.47,28.14,28.32,48600.0,27.6241,27.948,27.6241,27.8008,48600.0
2008-09-18 10:05:00,28.36,28.44,27.88,27.99,56600.0,27.8401,27.9186,27.3689,27.4768,56600.0
2008-09-18 10:10:00,27.95,28.0,27.45,27.65,83100.0,27.4376,27.4867,26.9467,27.1431,83100.0
2008-09-18 10:15:00,27.64,27.68,27.49,27.52,55500.0,27.1333,27.1725,26.986,27.0155,55500.0
2008-09-18 10:20:00,27.52,27.62,27.46,27.61,51000.0,27.0155,27.1136,26.9566,27.1038,51000.0
2008-09-18 10:25:00,27.64,27.8,27.63,27.73,43300.0,27.1333,27.2903,27.1234,27.2216,43300.0
2008-09-18 10:30:00,27.73,27.73,27.58,27.61,60900.0,27.2216,27.2216,27.0744,27.1038,60900.0
2008-09-18 10:35:00,27.6,27.64,27.48,27.56,61300.0,27.094,27.1333,26.9762,27.0547,61300.0
2008-09-18 10:40:00,27.55,27.56,27.42,27.43,78800.0,27.0449,27.0547,26.9173,26.9271,78800.0
2008-09-18 10:45:00,27.42,27.42,27.3,27.33,42600.0,26.9173,26.9173,26.7995,26.8289,42600.0
2008-09-18 10:50:00,27.33,27.5,27.21,27.5,44500.0,26.8289,26.9958,26.7111,26.9958,44500.0
2008-09-18 10:55:00,27.49,27.5,27.3,27.33,34600.0,26.986,26.9958,26.7995,26.8289,34600.0
2008-09-18 11:00:00,27.32,27.5,27.31,27.47,42700.0,26.8191,26.9958,26.8093,26.9664,42700.0
2008-09-18 11:05:00,27.47,27.53,27.42,27.47,38400.0,26.9664,27.0253,26.9173,26.9664,38400.0
2008-09-18 11:10:00,27.48,27.5,27.41,27.48,33100.0,26.9762,26.9958,26.9075,26.9762,33100.0
2008-09-18 11:15:00,27.45,27.57,27.25,27.25,89600.0,26.9467,27.0645,26.7504,26.7504,89600.0
2008-09-18 11:20:00,27.25,27.38,27.03,27.21,88000.0,26.7504,26.878,26.5344,26.7111,88000.0
2008-09-18 11:25:00,27.19,27.38,27.06,27.26,58000.0,26.6915,26.878,26.5639,26.7602,58000.0
2008-09-18 11:30:00,27.26,27.55,27.25,27.27,101200.0,26.7602,27.0449,26.7504,26.77,101200.0
2008-09-18 11:35:00,27.27,27.5,27.25,27.29,52700.0,26.77,26.9958,26.7504,26.7897,52700.0
2008-09-18 11:40:00,27.28,27.42,27.17,27.36,50100.0,26.7799,26.9173,26.6719,26.8584,50100.0
2008-09-18 11:45:00,27.35,27.36,27.15,27.15,53700.0,26.8486,26.8584,26.6522,26.6522,53700.0
2008-09-18 11:50:00,27.16,27.19,27.07,27.16,72400.0,26.6621,26.6915,26.5737,26.6621,72400.0
2008-09-18 11:55:00,27.2,27.51,27.15,27.49,49300.0,26.7013,27.0056,26.6522,26.986,49300.0
2008-09-18 12:00:00,27.5,27.52,27.27,27.36,53900.0,26.9958,27.0155,26.77,26.8584,53900.0
2008-09-18 12:05:00,27.32,27.32,27.15,27.21,34400.0,26.8191,26.8191,26.6522,26.7111,34400.0
2008-09-18 12:10:00,27.19,27.54,27.15,27.36,47500.0,26.6915,27.0351,26.6522,26.8584,47500.0
2008-09-18 12:15:00,27.36,27.51,27.35,27.38,40900.0,26.8584,27.0056,26.8486,26.878,40900.0
2008-09-18 12:20:00,27.38,27.5,27.35,27.49,39600.0,26.878,26.9958,26.8486,26.986,39600.0
2008-09-18 12:25:00,27.49,27.51,27.31,27.4,56400.0,26.986,27.0056,26.8093,26.8977,56400.0
2008-09-18 12:30:00,27.38,27.44,27.25,27.34,44200.0,26.878,26.9369,26.7504,26.8388,44200.0
2008-09-18 12:35:00,27.35,27.39,27.17,27.2,58400.0,26.8486,26.8878,26.6719,26.7013,58400.0
2008-09-18 12:40:00,27.2,27.3,27.2,27.2,55400.0,26.7013,26.7995,26.7013,26.7013,55400.0
2008-09-18 12:45:00,27.2,27.26,26.91,27.06,82000.0,26.7013,26.7602,26.4166,26.5639,82000.0
2008-09-18 12:50:00,27.07,27.22,26.97,27.2,49000.0,26.5737,26.721,26.4755,26.7013,49000.0
2008-09-18 12:55:00,27.2,27.2,26.99,27.01,49700.0,26.7013,26.7013,26.4952,26.5148,49700.0
2008-09-18 13:00:00,27.01,27.2,26.97,27.18,59400.0,26.5148,26.7013,26.4755,26.6817,59400.0
2008-09-18 13:05:00,27.22,27.59,27.21,27.55,71300.0,26.721,27.0842,26.7111,27.0449,71300.0
2008-09-18 13:10:00,27.53,27.72,27.28,27.52,55300.0,27.0253,27.2118,26.7799,27.0155,55300.0
2008-09-18 13:15:00,27.49,27.99,27.48,27.73,42000.0,26.986,27.4768,26.9762,27.2216,42000.0
2008-09-18 13:20:00,27.74,27.83,27.67,27.75,57800.0,27.2314,27.3198,27.1627,27.2412,57800.0
2008-09-18 13:25:00,27.75,27.83,27.49,27.83,54900.0,27.2412,27.3198,26.986,27.3198,54900.0
2008-09-18 13:30:00,27.84,28.28,27.71,28.16,92200.0,27.3296,27.7615,27.202,27.6437,92200.0
2008-09-18 13:35:00,28.25,28.5,27.94,28.5,99800.0,27.7321,27.9775,27.4278,27.9775,99800.0
2008-09-18 13:40:00,28.5,28.74,27.95,28.13,56300.0,27.9775,28.2131,27.4376,27.6143,56300.0
2008-09-18 13:45:00,28.15,28.2,27.96,28.11,47000.0,27.6339,27.683,27.4474,27.5946,47000.0
2008-09-18 13:50:00,28.11,28.25,27.95,28.0,45700.0,27.5946,27.7321,27.4376,27.4867,45700.0
2008-09-18 13:55:00,27.99,28.23,27.86,28.05,48000.0,27.4768,27.7124,27.3492,27.5357,48000.0
2008-09-18 14:00:00,28.07,28.13,27.7,27.71,45000.0,27.5554,27.6143,27.1922,27.202,45000.0
2008-09-18 14:05:00,27.7,27.87,27.56,27.83,47300.0,27.1922,27.359,27.0547,27.3198,47300.0
2008-09-18 14:10:00,27.81,28.03,27.66,27.94,55500.0,27.3001,27.5161,27.1529,27.4278,55500.0
2008-09-18 14:15:00,27.93,28.09,27.79,27.99,45100.0,27.4179,27.575,27.2805,27.4768,45100.0
2008-09-18 14:20:00,27.99,28.02,27.81,27.87,44500.0,27.4768,27.5063,27.3001,27.359,44500.0
2008-09-18 14:25:00,27.88,27.93,27.64,27.89,59600.0,27.3689,27.4179,27.1333,27.3787,59600.0
2008-09-18 14:30:00,27.88,28.13,27.86,28.0,44800.0,27.3689,27.6143,27.3492,27.4867,44800.0
2008-09-18 14:35:00,28.02,28.05,27.72,27.81,34400.0,27.5063,27.5357,27.2118,27.3001,34400.0
2008-09-18 14:40:00,27.84,27.89,27.56,27.74,77100.0,27.3296,27.3787,27.0547,27.2314,77100.0
2008-09-18 14:45:00,27.74,28.0,27.73,28.0,51100.0,27.2314,27.4867,27.2216,27.4867,51100.0
2008-09-18 14:50:00,27.99,28.04,27.77,27.83,53000.0,27.4768,27.5259,27.2609,27.3198,53000.0
2008-09-18 14:55:00,27.82,28.24,27.74,28.07,53100.0,27.31,27.7223,27.2314,27.5554,53100.0
2008-09-18 15:00:00,28.07,28.5,28.07,28.45,63700.0,27.5554,27.9775,27.5554,27.9284,63700.0
2008-09-18 15:05:00,28.48,28.75,28.41,28.69,66600.0,27.9579,28.2229,27.8891,28.164,66600.0
2008-09-18 15:10:00,28.68,29.22,28.66,29.22,69600.0,28.1542,28.6843,28.1346,28.6843,69600.0
2008-09-18 15:15:00,29.23,29.24,28.92,29.09,83700.0,28.6941,28.7039,28.3898,28.5567,83700.0
2008-09-18 15:20:00,29.05,29.25,28.92,29.03,82000.0,28.5174,28.7137,28.3898,28.4978,82000.0
2008-09-18 15:25:00,29.03,29.06,28.71,28.72,106300.0,28.4978,28.5272,28.1836,28.1935,106300.0
2008-09-18 15:30:00,28.73,29.0,28.64,28.92,81600.0,28.2033,28.4683,28.1149,28.3898,81600.0
2008-09-18 15:35:00,28.92,28.94,28.75,28.8,121100.0,28.3898,28.4094,28.2229,28.272,121100.0
2008-09-18 15:40:00,28.81,29.12,28.75,28.84,102200.0,28.2818,28.5861,28.2229,28.3113,102200.0
2008-09-18 15:45:00,28.84,29.1,28.69,29.1,89600.0,28.3113,28.5665,28.164,28.5665,89600.0
2008-09-18 15:50:00,29.1,29.19,28.96,28.98,142300.0,28.5665,28.6548,28.4291,28.4487,142300.0
2008-09-18 15:55:00,29.01,29.37,29.0,29.37,144700.0,28.4781,28.8315,28.4683,28.8315,144700.0
2008-09-19 09:30:00,30.4,31.49,30.4,31.49,204600.0,29.8427,30.9127,29.8427,30.9127,204600.0
2008-09-19 09:35:00,31.31,31.49,30.39,30.96,59400.0,30.736,30.9127,29.8328,30.3924,59400.0
2008-09-19 09:40:00,31.09,31.26,30.24,30.4,63200.0,30.52,30.6869,29.6856,29.8427,63200.0
2008-09-19 09:45:00,30.4,31.25,30.39,30.64,49300.0,29.8427,30.6771,29.8328,30.0783,49300.0
2008-09-19 09:50:00,30.63,30.8,29.96,30.2,50200.0,30.0684,30.2353,29.4107,29.6463,50200.0
2008-09-19 09:55:00,30.24,30.79,30.16,30.79,67900.0,29.6856,30.2255,29.6071,30.2255,67900.0
2008-09-19 10:00:00,30.78,30.8,30.41,30.57,67000.0,30.2157,30.2353,29.8525,30.0095,67000.0
2008-09-19 10:05:00,30.53,30.62,29.41,29.81,84700.0,29.9703,30.0586,28.8708,29.2635,84700.0
2008-09-19 10:10:00,29.82,30.39,29.51,30.03,95800.0,29.2733,29.8328,28.969,29.4794,95800.0
2008-09-19 10:15:00,30.02,30.44,29.59,30.23,48000.0,29.4696,29.8819,29.0475,29.6758,48000.0
2008-09-19 10:20:00,30.23,30.35,30.09,30.31,41900.0,29.6758,29.7936,29.5383,29.7543,41900.0
2008-09-19 10:25:00,30.31,30.31,29.89,30.06,28700.0,29.7543,29.7543,29.342,29.5089,28700.0
2008-09-19 10:30:00,30.05,30.11,29.77,30.07,46000.0,29.4991,29.558,29.2242,29.5187,46000.0
2008-09-19 10:35:00,30.09,30.24,29.98,29.98,46900.0,29.5383,29.6856,29.4304,29.4304,46900.0
2008-09-19 10:40:00,30.0,30.11,29.74,30.09,48100.0,29.45,29.558,29.1948,29.5383,48100.0
2008-09-19 10:45:00,30.06,30.11,29.85,29.85,29500.0,29.5089,29.558,29.3027,29.3027,29500.0
2008-09-19 10:50:00,29.85,29.99,29.79,29.95,38000.0,29.3027,29.4402,29.2438,29.4009,38000.0
2008-09-19 10:55:00,29.94,29.97,29.83,29.85,26800.0,29.3911,29.4205,29.2831,29.3027,26800.0
2008-09-19 11:00:00,29.86,30.0,29.69,29.92,64800.0,29.3126,29.45,29.1457,29.3715,64800.0
2008-09-19 11:05:00,29.9,30.0,29.86,29.93,54900.0,29.3518,29.45,29.3126,29.3813,54900.0
2008-09-19 11:10:00,29.94,29.99,29.84,29.94,22800.0,29.3911,29.4402,29.2929,29.3911,22800.0
2008-09-19 11:15:00,29.94,30.0,29.8,29.88,61000.0,29.3911,29.45,29.2537,29.3322,61000.0
2008-09-19 11:20:00,29.89,29.94,29.72,29.72,24100.0,29.342,29.3911,29.1751,29.1751,24100.0
2008-09-19 11:25:00,29.74,29.85,29.71,29.8,29800.0,29.1948,29.3027,29.1653,29.2537,29800.0
2008-09-19 11:30:00,29.8,29.84,29.62,29.63,31700.0,29.2537,29.2929,29.077,29.0868,31700.0
2008-09-19 11:35:00,29.63,29.67,29.56,29.59,33200.0,29.0868,29.126,29.0181,29.0475,33200.0
2008-09-19 11:40:00,29.59,29.76,29.49,29.54,34100.0,29.0475,29.2144,28.9493,28.9984,34100.0
2008-09-19 11:45:00,29.54,29.73,29.53,29.61,40800.0,28.9984,29.1849,28.9886,29.0671,40800.0
2008-09-19 11:50:00,29.61,29.84,29.61,29.83,20400.0,29.0671,29.2929,29.0671,29.2831,20400.0
2008-09-19 11:55:00,29.83,29.9,29.73,29.78,35100.0,29.2831,29.3518,29.1849,29.234,35100.0
2008-09-19 12:00:00,29.77,29.94,29.69,29.91,29400.0,29.2242,29.3911,29.1457,29.3616,29400.0
2008-09-19 12:05:00,29.9,30.0,29.86,29.99,47600.0,29.3518,29.45,29.3126,29.4402,47600.0
2008-09-19 12:10:00,29.99,30.0,29.9,29.91,34900.0,29.4402,29.45,29.3518,29.3616,34900.0
2008-09-19 12:15:00,29.9,29.98,29.86,29.87,39400.0,29.3518,29.4304,29.3126,29.3224,39400.0
2008-09-19 12:20:00,29.88,29.97,29.86,29.95,35200.0,29.3322,29.4205,29.3126,29.4009,35200.0
2008-09-19 12:25:00,29.95,30.15,29.94,30.05,65600.0,29.4009,29.5972,29.3911,29.4991,65600.0
2008-09-19 12:30:00,30.05,30.25,30.04,30.21,52200.0,29.4991,29.6954,29.4893,29.6561,52200.0
2008-09-19 12:35:00,30.22,30.39,30.15,30.3,64500.0,29.666,29.8328,29.5972,29.7445,64500.0
2008-09-19 12:40:00,30.29,30.29,30.04,30.27,111500.0,29.7347,29.7347,29.4893,29.715,111500.0
2008-09-19 12:45:00,30.26,30.26,30.09,30.09,62400.0,29.7052,29.7052,29.5383,29.5383,62400.0
2008-09-19 12:50:00,30.1,30.1,29.96,29.96,41800.0,29.5482,29.5482,29.4107,29.4107,41800.0
2008-09-19 12:55:00,29.98,30.03,29.96,30.01,14700.0,29.4304,29.4794,29.4107,29.4598,14700.0
2008-09-19 13:00:00,30.02,30.06,30.0,30.06,28000.0,29.4696,29.5089,29.45,29.5089,28000.0
2008-09-19 13:05:00,30.05,30.16,30.05,30.14,35900.0,29.4991,29.6071,29.4991,29.5874,35900.0
2008-09-19 13:10:00,30.15,30.38,30.14,30.35,35000.0,29.5972,29.823,29.5874,29.7936,35000.0
2008-09-19 13:15:00,30.35,30.42,30.31,30.38,26500.0,29.7936,29.8623,29.7543,29.823,26500.0
2008-09-19 13:20:00,30.34,30.37,30.04,30.18,25700.0,29.7838,29.8132,29.4893,29.6267,25700.0
2008-09-19 13:25:00,30.13,30.2,30.03,30.1,18500.0,29.5776,29.6463,29.4794,29.5482,18500.0
2008-09-19 13:30:00,30.09,30.13,30.05,30.09,26700.0,29.5383,29.5776,29.4991,29.5383,26700.0
2008-09-19 13:35:00,30.08,30.14,30.04,30.11,16800.0,29.5285,29.5874,29.4893,29.558,16800.0
2008-09-19 13:40:00,30.11,30.21,30.1,30.19,96200.0,29.558,29.6561,29.5482,29.6365,96200.0
2008-09-19 13:45:00,30.2,30.24,30.17,30.22,47400.0,29.6463,29.6856,29.6169,29.666,47400.0
2008-09-19 13:50:00,30.23,30.37,30.19,30.2,33700.0,29.6758,29.8132,29.6365,29.6463,33700.0
2008-09-19 13:55:00,30.2,30.33,30.19,30.29,48000.0,29.6463,29.7739,29.6365,29.7347,48000.0
2008-09-19 14:00:00,30.27,30.33,30.26,30.29,38100.0,29.715,29.7739,29.7052,29.7347,38100.0
2008-09-19 14:05:00,30.29,30.34,30.25,30.3,42300.0,29.7347,29.7838,29.6954,29.7445,42300.0
2008-09-19 14:10:00,30.3,30.37,30.28,30.35,55100.0,29.7445,29.8132,29.7249,29.7936,55100.0
2008-09-19 14:15:00,30.34,30.49,30.25,30.41,71800.0,29.7838,29.931,29.6954,29.8525,71800.0
2008-09-19 14:20:00,30.41,30.55,30.41,30.5,77600.0,29.8525,29.9899,29.8525,29.9408,77600.0
2008-09-19 14:25:00,30.51,30.71,30.49,30.67,84400.0,29.9506,30.147,29.931,30.1077,84400.0
2008-09-19 14:30:00,30.66,30.94,30.66,30.81,96000.0,30.0979,30.3728,30.0979,30.2451,96000.0
2008-09-19 14:35:00,30.79,30.94,30.77,30.84,105100.0,30.2255,30.3728,30.2059,30.2746,105100.0
2008-09-19 14:40:00,30.85,31.0,30.83,30.99,55300.0,30.2844,30.4317,30.2648,30.4218,55300.0
2008-09-19 14:45:00,30.99,31.07,30.97,31.03,58700.0,30.4218,30.5004,30.4022,30.4611,58700.0
2008-09-19 14:50:00,31.03,31.28,30.96,31.19,77400.0,30.4611,30.7065,30.3924,30.6182,77400.0
2008-09-19 14:55:00,31.19,31.38,31.18,31.28,64300.0,30.6182,30.8047,30.6084,30.7065,64300.0
2008-09-19 15:00:00,31.3,31.42,30.87,30.89,44200.0,30.7262,30.844,30.304,30.3237,44200.0
2008-09-19 15:05:00,30.89,31.01,30.67,30.91,86400.0,30.3237,30.4415,30.1077,30.3433,86400.0
2008-09-19 15:10:00,30.9,31.14,30.87,31.04,78500.0,30.3335,30.5691,30.304,30.4709,78500.0
2008-09-19 15:15:00,31.03,31.16,30.95,30.99,52700.0,30.4611,30.5887,30.3826,30.4218,52700.0
2008-09-19 15:20:00,30.99,31.15,30.83,31.08,89200.0,30.4218,30.5789,30.2648,30.5102,89200.0
2008-09-19 15:25:00,31.05,31.12,31.0,31.04,64100.0,30.4807,30.5495,30.4317,30.4709,64100.0
2008-09-19 15:30:00,31.04,31.13,30.98,31.04,112400.0,30.4709,30.5593,30.412,30.4709,112400.0
2008-09-19 15:35:00,31.05,31.05,30.76,31.0,123500.0,30.4807,30.4807,30.1961,30.4317,123500.0
2008-09-19 15:40:00,31.01,31.2,30.85,31.04,132900.0,30.4415,30.628,30.2844,30.4709,132900.0
2008-09-19 15:45:00,31.05,31.06,30.9,30.94,93100.0,30.4807,30.4906,30.3335,30.3728,93100.0
2008-09-19 15:50:00,30.93,31.21,30.89,31.15,75200.0,30.3629,30.6378,30.3237,30.5789,75200.0
2008-09-19 15:55:00,31.16,31.19,31.07,31.14,93800.0,30.5887,30.6182,30.5004,30.5691,93800.0
2008-09-22 09:30:00,30.49,30.63,29.52,30.48,20000.0,29.931,30.0684,28.9788,29.9212,20000.0
2008-09-22 09:35:00,30.5,30.64,30.33,30.64,22100.0,29.9408,30.0783,29.7739,30.0783,22100.0
2008-09-22 09:40:00,30.64,30.86,30.5,30.7,10700.0,30.0783,30.2942,29.9408,30.1372,10700.0
2008-09-22 09:45:00,30.71,30.84,30.5,30.83,8500.0,30.147,30.2746,29.9408,30.2648,8500.0
2008-09-22 09:50:00,30.83,30.92,30.81,30.82,8800.0,30.2648,30.3531,30.2451,30.255,8800.0
2008-09-22 09:55:00,30.78,30.95,30.74,30.95,28300.0,30.2157,30.3826,30.1764,30.3826,28300.0
2008-09-22 10:00:00,30.98,31.08,30.6,30.72,22600.0,30.412,30.5102,30.039,30.1568,22600.0
2008-09-22 10:05:00,30.64,30.72,30.55,30.7,9200.0,30.0783,30.1568,29.9899,30.1372,9200.0
2008-09-22 10:10:00,30.64,30.73,30.55,30.55,16100.0,30.0783,30.1666,29.9899,29.9899,16100.0
2008-09-22 10:15:00,30.55,30.58,30.3,30.46,33200.0,29.9899,30.0194,29.7445,29.9016,33200.0
2008-09-22 10:20:00,30.49,30.52,30.45,30.49,41700.0,29.931,29.9605,29.8917,29.931,41700.0
2008-09-22 10:25:00,30.49,30.52,30.46,30.49,40800.0,29.931,29.9605,29.9016,29.931,40800.0
2008-09-22 10:30:00,30.49,31.17,30.49,31.17,64300.0,29.931,30.5985,29.931,30.5985,64300.0
2008-09-22 10:35:00,31.18,31.36,30.89,30.94,38700.0,30.6084,30.7851,30.3237,30.3728,38700.0
2008-09-22 10:40:00,30.91,31.11,30.85,31.1,21700.0,30.3433,30.5396,30.2844,30.5298,21700.0
2008-09-22 10:45:00,31.15,31.21,31.11,31.13,38500.0,30.5789,30.6378,30.5396,30.5593,38500.0
2008-09-22 10:50:00,31.13,31.18,31.1,31.17,23300.0,30.5593,30.6084,30.5298,30.5985,23300.0
2008-09-22 10:55:00,31.16,31.25,31.15,31.18,29900.0,30.5887,30.6771,30.5789,30.6084,29900.0
2008-09-22 11:00:00,31.21,31.21,31.07,31.11,31900.0,30.6378,30.6378,30.5004,30.5396,31900.0
2008-09-22 11:05:00,31.12,31.17,31.07,31.14,17500.0,30.5495,30.5985,30.5004,30.5691,17500.0
2008-09-22 11:10:00,31.14,31.25,31.05,31.06,15700.0,30.5691,30.6771,30.4807,30.4906,15700.0
2008-09-22 11:15:00,31.06,31.09,30.88,30.93,18100.0,30.4906,30.52,30.3139,30.3629,18100.0
2008-09-22 11:20:00,30.95,30.95,30.61,30.64,29800.0,30.3826,30.3826,30.0488,30.0783,29800.0
2008-09-22 11:25:00,30.65,30.68,30.56,30.57,28100.0,30.0881,30.1175,29.9997,30.0095,28100.0
2008-09-22 11:30:00,30.59,30.67,30.5,30.5,24400.0,30.0292,30.1077,29.9408,29.9408,24400.0
2008-09-22 11:35:00,30.5,30.52,30.38,30.49,25100.0,29.9408,29.9605,29.823,29.931,25100.0
2008-09-22 11:40:00,30.5,30.52,30.26,30.27,11000.0,29.9408,29.9605,29.7052,29.715,11000.0
2008-09-22 11:45:00,30.25,30.33,30.21,30.31,7000.0,29.6954,29.7739,29.6561,29.7543,7000.0
2008-09-22 11:50:00,30.28,30.29,30.2,30.2,43700.0,29.7249,29.7347,29.6463,29.6463,43700.0
2008-09-22 11:55:00,30.2,30.25,30.19,30.21,22600.0,29.6463,29.6954,29.6365,29.6561,22600.0
2008-09-22 12:00:00,30.21,30.29,30.09,30.1,27400.0,29.6561,29.7347,29.5383,29.5482,27400.0
2008-09-22 12:05:00,30.12,30.19,30.11,30.19,13700.0,29.5678,29.6365,29.558,29.6365,13700.0
2008-09-22 12:10:00,30.17,30.21,30.1,30.1,11400.0,29.6169,29.6561,29.5482,29.5482,11400.0
2008-09-22 12:15:00,30.1,30.22,30.06,30.22,18000.0,29.5482,29.666,29.5089,29.666,18000.0
2008-09-22 12:20:00,30.23,30.27,30.1,30.11,8800.0,29.6758,29.715,29.5482,29.558,8800.0
2008-09-22 12:25:00,30.1,30.14,30.1,30.12,10800.0,29.5482,29.5874,29.5482,29.5678,10800.0
2008-09-22 12:30:00,30.14,30.7,30.14,30.43,45700.0,29.5874,30.1372,29.5874,29.8721,45700.0
2008-09-22 12:35:00,30.44,30.49,30.41,30.43,23300.0,29.8819,29.931,29.8525,29.8721,23300.0
2008-09-22 12:40:00,30.44,30.55,30.42,30.52,16000.0,29.8819,29.9899,29.8623,29.9605,16000.0
2008-09-22 12:45:00,30.53,30.55,30.52,30.52,11100.0,29.9703,29.9899,29.9605,29.9605,11100.0
2008-09-22 12:50:00,30.53,30.7,30.52,30.7,29800.0,29.9703,30.1372,29.9605,30.1372,29800.0
2008-09-22 12:55:00,30.71,30.71,30.66,30.66,6200.0,30.147,30.147,30.0979,30.0979,6200.0
2008-09-22 13:00:00,30.66,30.69,30.48,30.5,8100.0,30.0979,30.1273,29.9212,29.9408,8100.0
2008-09-22 13:05:00,30.48,30.5,30.42,30.5,8800.0,29.9212,29.9408,29.8623,29.9408,8800.0
2008-09-22 13:10:00,30.48,30.55,30.45,30.47,10200.0,29.9212,29.9899,29.8917,29.9114,10200.0
2008-09-22 13:15:00,30.45,30.46,30.37,30.37,6200.0,29.8917,29.9016,29.8132,29.8132,6200.0
2008-09-22 13:20:00,30.38,30.43,30.29,30.42,8700.0,29.823,29.8721,29.7347,29.8623,8700.0
2008-09-22 13:25:00,30.42,30.47,30.36,30.41,16600.0,29.8623,29.9114,29.8034,29.8525,16600.0
2008-09-22 13:30:00,30.44,30.47,30.4,30.4,17400.0,29.8819,29.9114,29.8427,29.8427,17400.0
2008-09-22 13:35:00,30.4,30.45,30.37,30.45,40000.0,29.8427,29.8917,29.8132,29.8917,40000.0
2008-09-22 13:40:00,30.46,30.49,30.43,30.47,11600.0,29.9016,29.931,29.8721,29.9114,11600.0
2008-09-22 13:45:00,30.47,30.65,30.47,30.5,22200.0,29.9114,30.0881,29.9114,29.9408,22200.0
2008-09-22 13:50:00,30.5,30.63,30.49,30.63,13500.0,29.9408,30.0684,29.931,30.0684,13500.0
2008-09-22 13:55:00,30.64,30.69,30.59,30.61,10100.0,30.0783,30.1273,30.0292,30.0488,10100.0
2008-09-22 14:00:00,30.59,30.66,30.52,30.63,13000.0,30.0292,30.0979,29.9605,30.0684,13000.0
2008-09-22 14:05:00,30.63,30.63,30.55,30.58,13700.0,30.0684,30.0684,29.9899,30.0194,13700.0
2008-09-22 14:10:00,30.58,30.58,30.54,30.55,9500.0,30.0194,30.0194,29.9801,29.9899,9500.0
2008-09-22 14:15:00,30.56,30.65,30.54,30.61,14300.0,29.9997,30.0881,29.9801,30.0488,14300.0
2008-09-22 14:20:00,30.58,30.59,30.4,30.47,14500.0,30.0194,30.0292,29.8427,29.9114,14500.0
2008-09-22 14:25:00,30.47,30.56,30.46,30.47,10700.0,29.9114,29.9997,29.9016,29.9114,10700.0
2008-09-22 14:30:00,30.47,30.58,30.44,30.47,25800.0,29.9114,30.0194,29.8819,29.9114,25800.0
2008-09-22 14:35:00,30.46,30.52,30.43,30.45,16600.0,29.9016,29.9605,29.8721,29.8917,16600.0
2008-09-22 14:40:00,30.45,30.47,30.23,30.25,22900.0,29.8917,29.9114,29.6758,29.6954,22900.0
2008-09-22 14:45:00,30.24,30.31,30.21,30.25,17100.0,29.6856,29.7543,29.6561,29.6954,17100.0
2008-09-22 14:50:00,30.24,30.26,30.16,30.16,19700.0,29.6856,29.7052,29.6071,29.6071,19700.0
2008-09-22 14:55:00,30.11,30.16,30.1,30.16,26300.0,29.558,29.6071,29.5482,29.6071,26300.0
2008-09-22 15:00:00,30.16,30.32,30.13,30.32,30300.0,29.6071,29.7641,29.5776,29.7641,30300.0
2008-09-22 15:05:00,30.31,30.31,30.26,30.26,27300.0,29.7543,29.7543,29.7052,29.7052,27300.0
2008-09-22 15:10:00,30.26,30.36,30.23,30.33,31300.0,29.7052,29.8034,29.6758,29.7739,31300.0
2008-09-22 15:15:00,30.33,30.33,30.12,30.15,33700.0,29.7739,29.7739,29.5678,29.5972,33700.0
2008-09-22 15:20:00,30.15,30.17,29.98,29.99,53700.0,29.5972,29.6169,29.4304,29.4402,53700.0
2008-09-22 15:25:00,29.99,30.0,29.87,29.96,38100.0,29.4402,29.45,29.3224,29.4107,38100.0
2008-09-22 15:30:00,29.98,30.01,29.92,29.99,39200.0,29.4304,29.4598,29.3715,29.4402,39200.0
2008-09-22 15:35:00,30.0,30.11,29.97,29.97,50000.0,29.45,29.558,29.4205,29.4205,50000.0
2008-09-22 15:40:00,29.97,30.15,29.96,30.06,80000.0,29.4205,29.5972,29.4107,29.5089,80000.0
2008-09-22 15:45:00,30.07,30.08,29.95,30.0,91100.0,29.5187,29.5285,29.4009,29.45,91100.0
2008-09-22 15:50:00,30.0,30.14,29.86,29.87,66000.0,29.45,29.5874,29.3126,29.3224,66000.0
2008-09-22 15:55:00,29.86,30.06,29.67,29.71,103600.0,29.3126,29.5089,29.126,29.1653,103600.0
2008-09-23 09:30:00,29.59,29.8,29.41,29.44,21700.0,29.0475,29.2537,28.8708,28.9003,21700.0
2008-09-23 09:35:00,29.46,29.63,29.34,29.47,17400.0,28.9199,29.0868,28.8021,28.9297,17400.0
2008-09-23 09:40:00,29.42,29.55,29.25,29.45,21100.0,28.8806,29.0082,28.7137,28.9101,21100.0
2008-09-23 09:45:00,29.46,29.94,29.37,29.94,25500.0,28.9199,29.3911,28.8315,29.3911,25500.0
2008-09-23 09:50:00,29.97,29.97,29.57,29.62,28100.0,29.4205,29.4205,29.0279,29.077,28100.0
2008-09-23 09:55:00,29.62,29.62,29.41,29.45,25100.0,29.077,29.077,28.8708,28.9101,25100.0
2008-09-23 10:00:00,29.45,29.47,29.01,29.32,42500.0,28.9101,28.9297,28.4781,28.7825,42500.0
2008-09-23 10:05:00,29.35,29.53,29.3,29.35,39100.0,28.8119,28.9886,28.7628,28.8119,39100.0
2008-09-23 10:10:00,29.34,29.35,29.12,29.27,43400.0,28.8021,28.8119,28.5861,28.7334,43400.0
2008-09-23 10:15:00,29.27,29.27,29.13,29.25,17200.0,28.7334,28.7334,28.5959,28.7137,17200.0
2008-09-23 10:20:00,29.25,29.46,29.25,29.46,11800.0,28.7137,28.9199,28.7137,28.9199,11800.0
2008-09-23 10:25:00,29.46,29.46,29.11,29.25,30300.0,28.9199,28.9199,28.5763,28.7137,30300.0
2008-09-23 10:30:00,29.24,29.36,29.22,29.24,14000.0,28.7039,28.8217,28.6843,28.7039,14000.0
2008-09-23 10:35:00,29.22,29.3,29.13,29.27,12900.0,28.6843,28.7628,28.5959,28.7334,12900.0
2008-09-23 10:40:00,29.3,29.33,28.98,28.99,19300.0,28.7628,28.7923,28.4487,28.4585,19300.0
2008-09-23 10:45:00,28.99,29.13,28.91,28.95,28200.0,28.4585,28.5959,28.38,28.4192,28200.0
2008-09-23 10:50:00,28.93,28.96,28.56,28.6,35700.0,28.3996,28.4291,28.0364,28.0757,35700.0
2008-09-23 10:55:00,28.62,28.95,28.57,28.88,31400.0,28.0953,28.4192,28.0462,28.3505,31400.0
2008-09-23 11:00:00,28.93,28.96,28.84,28.88,23900.0,28.3996,28.4291,28.3113,28.3505,23900.0
2008-09-23 11:05:00,28.86,29.09,28.84,29.01,45300.0,28.3309,28.5567,28.3113,28.4781,45300.0
2008-09-23 11:10:00,29.01,29.14,28.98,29.11,29300.0,28.4781,28.6058,28.4487,28.5763,29300.0
2008-09-23 11:15:00,29.11,29.27,29.1,29.25,17800.0,28.5763,28.7334,28.5665,28.7137,17800.0
2008-09-23 11:20:00,29.25,29.28,29.16,29.16,27100.0,28.7137,28.7432,28.6254,28.6254,27100.0
2008-09-23 11:25:00,29.19,29.19,29.09,29.11,10100.0,28.6548,28.6548,28.5567,28.5763,10100.0
2008-09-23 11:30:00,29.11,29.13,28.99,28.99,74000.0,28.5763,28.5959,28.4585,28.4585,74000.0
2008-09-23 11:35:00,29.01,29.01,28.98,28.99,13500.0,28.4781,28.4781,28.4487,28.4585,13500.0
2008-09-23 11:40:00,29.0,29.08,28.96,29.03,41600.0,28.4683,28.5469,28.4291,28.4978,41600.0
2008-09-23 11:45:00,29.03,29.07,29.01,29.03,15800.0,28.4978,28.537,28.4781,28.4978,15800.0
2008-09-23 11:50:00,29.03,29.16,29.01,29.15,12300.0,28.4978,28.6254,28.4781,28.6156,12300.0
2008-09-23 11:55:00,29.13,29.13,29.0,29.0,7000.0,28.5959,28.5959,28.4683,28.4683,7000.0
2008-09-23 12:00:00,29.01,29.18,28.99,29.09,33700.0,28.4781,28.645,28.4585,28.5567,33700.0
2008-09-23 12:05:00,29.09,29.15,29.01,29.15,14900.0,28.5567,28.6156,28.4781,28.6156,14900.0
2008-09-23 12:10:00,29.14,29.15,29.11,29.11,12300.0,28.6058,28.6156,28.5763,28.5763,12300.0
2008-09-23 12:15:00,29.11,29.11,29.0,29.01,29400.0,28.5763,28.5763,28.4683,28.4781,29400.0
2008-09-23 12:20:00,29.0,29.05,29.0,29.02,16300.0,28.4683,28.5174,28.4683,28.488,16300.0
2008-09-23 12:25:00,29.01,29.02,28.88,28.89,11100.0,28.4781,28.488,28.3505,28.3603,11100.0
2008-09-23 12:30:00,28.87,28.9,28.75,28.75,3700.0,28.3407,28.3702,28.2229,28.2229,3700.0
2008-09-23 12:35:00,28.76,28.9,28.71,28.79,9800.0,28.2327,28.3702,28.1836,28.2622,9800.0
2008-09-23 12:40:00,28.77,28.78,28.61,28.69,10900.0,28.2425,28.2524,28.0855,28.164,10900.0
2008-09-23 12:45:00,28.68,28.71,28.64,28.69,21300.0,28.1542,28.1836,28.1149,28.164,21300.0
2008-09-23 12:50:00,28.69,28.73,28.61,28.63,24200.0,28.164,28.2033,28.0855,28.1051,24200.0
2008-09-23 12:55:00,28.63,28.74,28.63,28.65,25300.0,28.1051,28.2131,28.1051,28.1247,25300.0
2008-09-23 13:00:00,28.64,28.64,28.32,28.4,47000.0,28.1149,28.1149,27.8008,27.8793,47000.0
2008-09-23 13:05:00,28.4,28.4,28.25,28.3,40800.0,27.8793,27.8793,27.7321,27.7812,40800.0
2008-09-23 13:10:00,28.32,28.33,28.24,28.27,14400.0,27.8008,27.8106,27.7223,27.7517,14400.0
2008-09-23 13:15:00,28.25,28.34,28.13,28.27,11900.0,27.7321,27.8204,27.6143,27.7517,11900.0
2008-09-23 13:20:00,28.29,28.56,28.29,28.51,18100.0,27.7713,28.0364,27.7713,27.9873,18100.0
2008-09-23 13:25:00,28.51,28.52,28.41,28.45,8900.0,27.9873,27.9971,27.8891,27.9284,8900.0
2008-09-23 13:30:00,28.42,28.42,28.06,28.11,19400.0,27.899,27.899,27.5456,27.5946,19400.0
2008-09-23 13:35:00,28.12,28.26,28.08,28.2,23600.0,27.6045,27.7419,27.5652,27.683,23600.0
2008-09-23 13:40:00,28.2,28.31,28.19,28.27,11000.0,27.683,27.791,27.6732,27.7517,11000.0
2008-09-23 13:45:00,28.29,28.31,28.04,28.08,32600.0,27.7713,27.791,27.5259,27.5652,32600.0
2008-09-23 13:50:00,28.09,28.09,27.86,27.99,48600.0,27.575,27.575,27.3492,27.4768,48600.0
2008-09-23 13:55:00,28.01,28.21,28.01,28.21,17800.0,27.4965,27.6928,27.4965,27.6928,17800.0
2008-09-23 14:00:00,28.2,28.33,28.07,28.25,18500.0,27.683,27.8106,27.5554,27.7321,18500.0
2008-09-23 14:05:00,28.27,28.42,28.16,28.42,14600.0,27.7517,27.899,27.6437,27.899,14600.0
2008-09-23 14:10:00,28.45,28.49,28.37,28.43,21500.0,27.9284,27.9677,27.8499,27.9088,21500.0
2008-09-23 14:15:00,28.43,28.43,28.25,28.31,16800.0,27.9088,27.9088,27.7321,27.791,16800.0
2008-09-23 14:20:00,28.32,28.42,28.17,28.31,32800.0,27.8008,27.899,27.6535,27.791,32800.0
2008-09-23 14:25:00,28.34,28.56,28.31,28.51,23900.0,27.8204,28.0364,27.791,27.9873,23900.0
2008-09-23 14:30:00,28.5,28.61,28.42,28.46,24200.0,27.9775,28.0855,27.899,27.9382,24200.0
2008-09-23 14:35:00,28.47,28.5,28.33,28.36,19500.0,27.948,27.9775,27.8106,27.8401,19500.0
2008-09-23 14:40:00,28.37,28.48,28.32,28.43,24300.0,27.8499,27.9579,27.8008,27.9088,24300.0
2008-09-23 14:45:00,28.43,28.69,28.36,28.67,26500.0,27.9088,28.164,27.8401,28.1444,26500.0
2008-09-23 14:50:00,28.67,28.98,28.67,28.93,66400.0,28.1444,28.4487,28.1444,28.3996,66400.0
2008-09-23 14:55:00,28.94,29.03,28.69,28.69,39600.0,28.4094,28.4978,28.164,28.164,39600.0
2008-09-23 15:00:00,28.7,28.79,28.66,28.72,17400.0,28.1738,28.2622,28.1346,28.1935,17400.0
2008-09-23 15:05:00,28.7,28.96,28.69,28.87,21000.0,28.1738,28.4291,28.164,28.3407,21000.0
2008-09-23 15:10:00,28.85,28.88,28.66,28.81,18100.0,28.3211,28.3505,28.1346,28.2818,18100.0
2008-09-23 15:15:00,28.81,28.99,28.78,28.96,21500.0,28.2818,28.4585,28.2524,28.4291,21500.0
2008-09-23 15:20:00,28.95,29.0,28.91,28.95,39000.0,28.4192,28.4683,28.38,28.4192,39000.0
2008-09-23 15:25:00,28.94,29.02,28.8,28.82,51600.0,28.4094,28.488,28.272,28.2916,51600.0
2008-09-23 15:30:00,28.8,28.88,28.75,28.75,60300.0,28.272,28.3505,28.2229,28.2229,60300.0
2008-09-23 15:35:00,28.75,28.75,28.48,28.55,45700.0,28.2229,28.2229,27.9579,28.0266,45700.0
2008-09-23 15:40:00,28.55,28.6,28.33,28.37,49400.0,28.0266,28.0757,27.8106,27.8499,49400.0
2008-09-23 15:45:00,28.37,28.37,28.14,28.36,51200.0,27.8499,27.8499,27.6241,27.8401,51200.0
2008-09-23 15:50:00,28.34,28.43,28.18,28.37,49800.0,27.8204,27.9088,27.6634,27.8499,49800.0
2008-09-23 15:55:00,28.37,28.41,28.19,28.39,65100.0,27.8499,27.8891,27.6732,27.8695,65100.0
2008-09-24 09:30:00,28.52,28.83,28.49,28.57,19500.0,27.9971,28.3014,27.9677,28.0462,19500.0
2008-09-24 09:35:00,28.58,28.76,28.16,28.76,14700.0,28.056,28.2327,27.6437,28.2327,14700.0
2008-09-24 09:40:00,28.75,28.76,27.63,27.92,25800.0,28.2229,28.2327,27.1234,27.4081,25800.0
2008-09-24 09:45:00,27.92,28.26,27.68,28.18,22800.0,27.4081,27.7419,27.1725,27.6634,22800.0
2008-09-24 09:50:00,28.17,28.38,28.17,28.27,21800.0,27.6535,27.8597,27.6535,27.7517,21800.0
2008-09-24 09:55:00,28.27,28.46,28.12,28.46,27500.0,27.7517,27.9382,27.6045,27.9382,27500.0
2008-09-24 10:00:00,28.4,28.85,28.31,28.63,35100.0,27.8793,28.3211,27.791,28.1051,35100.0
2008-09-24 10:05:00,28.63,28.63,28.35,28.4,22600.0,28.1051,28.1051,27.8302,27.8793,22600.0
2008-09-24 10:10:00,28.4,28.46,28.22,28.3,33500.0,27.8793,27.9382,27.7026,27.7812,33500.0
2008-09-24 10:15:00,28.29,28.32,28.24,28.25,17500.0,27.7713,27.8008,27.7223,27.7321,17500.0
2008-09-24 10:20:00,28.28,28.38,28.28,28.32,16900.0,27.7615,27.8597,27.7615,27.8008,16900.0
2008-09-24 10:25:00,28.34,28.37,28.22,28.3,24000.0,27.8204,27.8499,27.7026,27.7812,24000.0
2008-09-24 10:30:00,28.3,28.58,28.29,28.54,27800.0,27.7812,28.056,27.7713,28.0168,27800.0
2008-09-24 10:35:00,28.57,28.73,28.52,28.71,11200.0,28.0462,28.2033,27.9971,28.1836,11200.0
2008-09-24 10:40:00,28.67,28.9,28.66,28.82,16400.0,28.1444,28.3702,28.1346,28.2916,16400.0
2008-09-24 10:45:00,28.82,28.84,28.56,28.71,27800.0,28.2916,28.3113,28.0364,28.1836,27800.0
2008-09-24 10:50:00,28.72,28.97,28.68,28.96,29700.0,28.1935,28.4389,28.1542,28.4291,29700.0
2008-09-24 10:55:00,28.93,29.1,28.85,29.1,29000.0,28.3996,28.5665,28.3211,28.5665,29000.0
2008-09-24 11:00:00,29.08,29.11,28.86,28.9,14700.0,28.5469,28.5763,28.3309,28.3702,14700.0
2008-09-24 11:05:00,28.9,29.0,28.86,29.0,20400.0,28.3702,28.4683,28.3309,28.4683,20400.0
2008-09-24 11:10:00,28.99,29.01,28.96,29.0,37000.0,28.4585,28.4781,28.4291,28.4683,37000.0
2008-09-24 11:15:00,29.0,29.0,28.88,28.89,33800.0,28.4683,28.4683,28.3505,28.3603,33800.0
2008-09-24 11:20:00,28.97,29.0,28.95,28.98,36100.0,28.4389,28.4683,28.4192,28.4487,36100.0
2008-09-24 11:25:00,28.98,28.99,28.9,28.95,24100.0,28.4487,28.4585,28.3702,28.4192,24100.0
2008-09-24 11:30:00,28.95,29.01,28.92,29.0,42000.0,28.4192,28.4781,28.3898,28.4683,42000.0
2008-09-24 11:35:00,29.0,29.06,28.92,28.99,25600.0,28.4683,28.5272,28.3898,28.4585,25600.0
2008-09-24 11:40:00,29.01,29.01,28.85,28.88,12800.0,28.4781,28.4781,28.3211,28.3505,12800.0
2008-09-24 11:45:00,28.84,28.85,28.63,28.69,13100.0,28.3113,28.3211,28.1051,28.164,13100.0
2008-09-24 11:50:00,28.7,28.88,28.69,28.85,9000.0,28.1738,28.3505,28.164,28.3211,9000.0
2008-09-24 11:55:00,28.85,28.89,28.74,28.88,15300.0,28.3211,28.3603,28.2131,28.3505,15300.0
2008-09-24 12:00:00,28.85,28.88,28.75,28.78,9000.0,28.3211,28.3505,28.2229,28.2524,9000.0
2008-09-24 12:05:00,28.76,28.78,28.74,28.77,14600.0,28.2327,28.2524,28.2131,28.2425,14600.0
2008-09-24 12:10:00,28.77,28.84,28.73,28.82,10500.0,28.2425,28.3113,28.2033,28.2916,10500.0
2008-09-24 12:15:00,28.83,28.98,28.82,28.95,10500.0,28.3014,28.4487,28.2916,28.4192,10500.0
2008-09-24 12:20:00,28.92,28.97,28.88,28.89,6900.0,28.3898,28.4389,28.3505,28.3603,6900.0
2008-09-24 12:25:00,28.9,28.9,28.73,28.76,6800.0,28.3702,28.3702,28.2033,28.2327,6800.0
2008-09-24 12:30:00,28.75,28.78,28.69,28.78,13900.0,28.2229,28.2524,28.164,28.2524,13900.0
2008-09-24 12:35:00,28.79,28.79,28.62,28.63,7800.0,28.2622,28.2622,28.0953,28.1051,7800.0
2008-09-24 12:40:00,28.64,28.67,28.61,28.64,4300.0,28.1149,28.1444,28.0855,28.1149,4300.0
2008-09-24 12:45:00,28.64,28.73,28.62,28.66,7100.0,28.1149,28.2033,28.0953,28.1346,7100.0
2008-09-24 12:50:00,28.65,28.78,28.64,28.74,7100.0,28.1247,28.2524,28.1149,28.2131,7100.0
2008-09-24 12:55:00,28.73,28.74,28.68,28.68,4100.0,28.2033,28.2131,28.1542,28.1542,4100.0
2008-09-24 13:00:00,28.69,28.69,28.63,28.65,4000.0,28.164,28.164,28.1051,28.1247,4000.0
2008-09-24 13:05:00,28.65,28.84,28.65,28.76,4300.0,28.1247,28.3113,28.1247,28.2327,4300.0
2008-09-24 13:10:00,28.76,28.9,28.72,28.72,9800.0,28.2327,28.3702,28.1935,28.1935,9800.0
2008-09-24 13:15:00,28.71,28.75,28.63,28.65,9800.0,28.1836,28.2229,28.1051,28.1247,9800.0
2008-09-24 13:20:00,28.68,28.96,28.68,28.96,8000.0,28.1542,28.4291,28.1542,28.4291,8000.0
2008-09-24 13:25:00,28.98,29.11,28.96,29.04,20600.0,28.4487,28.5763,28.4291,28.5076,20600.0
2008-09-24 13:30:00,29.06,29.13,28.95,29.09,20300.0,28.5272,28.5959,28.4192,28.5567,20300.0
2008-09-24 13:35:00,29.07,29.12,28.99,29.02,19200.0,28.537,28.5861,28.4585,28.488,19200.0
2008-09-24 13:40:00,28.99,29.1,28.96,29.09,3700.0,28.4585,28.5665,28.4291,28.5567,3700.0
2008-09-24 13:45:00,29.11,29.11,28.95,29.04,5400.0,28.5763,28.5763,28.4192,28.5076,5400.0
2008-09-24 13:50:00,29.03,29.08,29.01,29.05,16700.0,28.4978,28.5469,28.4781,28.5174,16700.0
2008-09-24 13:55:00,29.05,29.14,29.04,29.1,26700.0,28.5174,28.6058,28.5076,28.5665,26700.0
2008-09-24 14:00:00,29.07,29.07,28.87,28.89,18300.0,28.537,28.537,28.3407,28.3603,18300.0
2008-09-24 14:05:00,28.89,29.1,28.86,29.09,25500.0,28.3603,28.5665,28.3309,28.5567,25500.0
2008-09-24 14:10:00,29.09,29.16,29.0,29.0,43500.0,28.5567,28.6254,28.4683,28.4683,43500.0
2008-09-24 14:15:00,29.0,29.12,29.0,29.02,22500.0,28.4683,28.5861,28.4683,28.488,22500.0
2008-09-24 14:20:00,29.02,29.12,29.0,29.12,23400.0,28.488,28.5861,28.4683,28.5861,23400.0
2008-09-24 14:25:00,29.12,29.24,29.1,29.23,58300.0,28.5861,28.7039,28.5665,28.6941,58300.0
2008-09-24 14:30:00,29.25,29.3,29.19,29.26,17500.0,28.7137,28.7628,28.6548,28.7236,17500.0
2008-09-24 14:35:00,29.27,29.28,29.21,29.22,9900.0,28.7334,28.7432,28.6745,28.6843,9900.0
2008-09-24 14:40:00,29.21,29.3,29.19,29.3,15200.0,28.6745,28.7628,28.6548,28.7628,15200.0
2008-09-24 14:45:00,29.29,29.37,29.28,29.32,26100.0,28.753,28.8315,28.7432,28.7825,26100.0
2008-09-24 14:50:00,29.32,29.32,29.19,29.2,19200.0,28.7825,28.7825,28.6548,28.6647,19200.0
2008-09-24 14:55:00,29.21,29.31,29.2,29.24,24800.0,28.6745,28.7726,28.6647,28.7039,24800.0
2008-09-24 15:00:00,29.23,29.28,29.12,29.13,26500.0,28.6941,28.7432,28.5861,28.5959,26500.0
2008-09-24 15:05:00,29.1,29.39,29.07,29.35,10800.0,28.5665,28.8512,28.537,28.8119,10800.0
2008-09-24 15:10:00,29.36,29.37,29.17,29.23,20700.0,28.8217,28.8315,28.6352,28.6941,20700.0
2008-09-24 15:15:00,29.25,29.26,29.0,29.01,23100.0,28.7137,28.7236,28.4683,28.4781,23100.0
2008-09-24 15:20:00,29.02,29.09,28.93,29.05,16300.0,28.488,28.5567,28.3996,28.5174,16300.0
2008-09-24 15:25:00,29.08,29.1,28.97,29.02,30200.0,28.5469,28.5665,28.4389,28.488,30200.0
2008-09-24 15:30:00,29.01,29.05,28.96,29.01,39300.0,28.4781,28.5174,28.4291,28.4781,39300.0
2008-09-24 15:35:00,28.99,29.02,28.8,28.84,14300.0,28.4585,28.488,28.272,28.3113,14300.0
2008-09-24 15:40:00,28.84,28.84,28.64,28.78,22900.0,28.3113,28.3113,28.1149,28.2524,22900.0
2008-09-24 15:45:00,28.76,28.82,28.69,28.78,32700.0,28.2327,28.2916,28.164,28.2524,32700.0
2008-09-24 15:50:00,28.78,28.8,28.69,28.77,23100.0,28.2524,28.272,28.164,28.2425,23100.0
2008-09-24 15:55:00,28.79,28.88,28.7,28.81,35700.0,28.2622,28.3505,28.1738,28.2818,35700.0
2008-09-25 09:30:00,28.98,29.51,28.97,28.97,50200.0,28.4487,28.969,28.4389,28.4389,50200.0
2008-09-25 09:35:00,28.92,28.95,28.5,28.5,22100.0,28.3898,28.4192,27.9775,27.9775,22100.0
2008-09-25 09:40:00,28.53,28.92,28.26,28.86,80400.0,28.0069,28.3898,27.7419,28.3309,80400.0
2008-09-25 09:45:00,28.92,29.0,28.43,28.77,79400.0,28.3898,28.4683,27.9088,28.2425,79400.0
2008-09-25 09:50:00,28.78,28.81,28.7,28.76,45100.0,28.2524,28.2818,28.1738,28.2327,45100.0
2008-09-25 09:55:00,28.76,28.94,28.76,28.91,35200.0,28.2327,28.4094,28.2327,28.38,35200.0
2008-09-25 10:00:00,28.92,29.0,28.9,28.9,25800.0,28.3898,28.4683,28.3702,28.3702,25800.0
2008-09-25 10:05:00,28.9,29.28,28.9,29.16,30000.0,28.3702,28.7432,28.3702,28.6254,30000.0
2008-09-25 10:10:00,29.12,29.14,29.0,29.02,36500.0,28.5861,28.6058,28.4683,28.488,36500.0
2008-09-25 10:15:00,29.04,29.05,28.92,28.99,22400.0,28.5076,28.5174,28.3898,28.4585,22400.0
2008-09-25 10:20:00,28.96,29.07,28.91,28.92,16800.0,28.4291,28.537,28.38,28.3898,16800.0
2008-09-25 10:25:00,28.94,29.04,28.9,29.01,9600.0,28.4094,28.5076,28.3702,28.4781,9600.0
2008-09-25 10:30:00,29.02,29.12,29.0,29.06,11000.0,28.488,28.5861,28.4683,28.5272,11000.0
2008-09-25 10:35:00,29.01,29.06,28.95,28.95,39000.0,28.4781,28.5272,28.4192,28.4192,39000.0
2008-09-25 10:40:00,28.96,29.05,28.83,28.83,15200.0,28.4291,28.5174,28.3014,28.3014,15200.0
2008-09-25 10:45:00,28.81,28.84,28.65,28.65,37300.0,28.2818,28.3113,28.1247,28.1247,37300.0
2008-09-25 10:50:00,28.68,28.7,28.58,28.67,14800.0,28.1542,28.1738,28.056,28.1444,14800.0
2008-09-25 10:55:00,28.66,28.67,28.48,28.51,14200.0,28.1346,28.1444,27.9579,27.9873,14200.0
2008-09-25 11:00:00,28.52,28.6,28.51,28.59,18300.0,27.9971,28.0757,27.9873,28.0658,18300.0
2008-09-25 11:05:00,28.6,28.6,28.46,28.48,28300.0,28.0757,28.0757,27.9382,27.9579,28300.0
2008-09-25 11:10:00,28.49,28.63,28.49,28.57,29500.0,27.9677,28.1051,27.9677,28.0462,29500.0
2008-09-25 11:15:00,28.57,28.57,28.53,28.57,23600.0,28.0462,28.0462,28.0069,28.0462,23600.0
2008-09-25 11:20:00,28.57,28.6,28.47,28.58,29100.0,28.0462,28.0757,27.948,28.056,29100.0
2008-09-25 11:25:00,28.58,28.7,28.57,28.65,29600.0,28.056,28.1738,28.0462,28.1247,29600.0
2008-09-25 11:30:00,28.68,28.68,28.55,28.57,20000.0,28.1542,28.1542,28.0266,28.0462,20000.0
2008-09-25 11:35:00,28.6,28.65,28.55,28.64,12800.0,28.0757,28.1247,28.0266,28.1149,12800.0
2008-09-25 11:40:00,28.64,28.65,28.59,28.6,22700.0,28.1149,28.1247,28.0658,28.0757,22700.0
2008-09-25 11:45:00,28.62,28.63,28.53,28.58,25500.0,28.0953,28.1051,28.0069,28.056,25500.0
2008-09-25 11:50:00,28.57,28.59,28.46,28.49,15800.0,28.0462,28.0658,27.9382,27.9677,15800.0
2008-09-25 11:55:00,28.51,28.53,28.42,28.43,18500.0,27.9873,28.0069,27.899,27.9088,18500.0
2008-09-25 12:00:00,28.41,28.45,28.33,28.35,17600.0,27.8891,27.9284,27.8106,27.8302,17600.0
2008-09-25 12:05:00,28.35,28.37,28.3,28.33,22100.0,27.8302,27.8499,27.7812,27.8106,22100.0
2008-09-25 12:10:00,28.34,28.6,28.33,28.59,31800.0,27.8204,28.0757,27.8106,28.0658,31800.0
2008-09-25 12:15:00,28.6,28.68,28.6,28.66,20500.0,28.0757,28.1542,28.0757,28.1346,20500.0
2008-09-25 12:20:00,28.66,28.66,28.57,28.61,42500.0,28.1346,28.1346,28.0462,28.0855,42500.0
2008-09-25 12:25:00,28.61,28.67,28.56,28.67,112700.0,28.0855,28.1444,28.0364,28.1444,112700.0
2008-09-25 12:30:00,28.66,28.68,28.6,28.66,25300.0,28.1346,28.1542,28.0757,28.1346,25300.0
2008-09-25 12:35:00,28.67,28.7,28.64,28.65,62500.0,28.1444,28.1738,28.1149,28.1247,62500.0
2008-09-25 12:40:00,28.64,28.84,28.63,28.83,24500.0,28.1149,28.3113,28.1051,28.3014,24500.0
2008-09-25 12:45:00,28.84,28.89,28.78,28.8,39900.0,28.3113,28.3603,28.2524,28.272,39900.0
2008-09-25 12:50:00,28.8,28.8,28.63,28.67,35100.0,28.272,28.272,28.1051,28.1444,35100.0
2008-09-25 12:55:00,28.66,28.83,28.66,28.73,18400.0,28.1346,28.3014,28.1346,28.2033,18400.0
2008-09-25 13:00:00,28.77,28.83,28.73,28.77,52300.0,28.2425,28.3014,28.2033,28.2425,52300.0
2008-09-25 13:05:00,28.77,28.78,28.63,28.68,15000.0,28.2425,28.2524,28.1051,28.1542,15000.0
2008-09-25 13:10:00,28.7,28.71,28.62,28.62,45300.0,28.1738,28.1836,28.0953,28.0953,45300.0
2008-09-25 13:15:00,28.61,28.66,28.59,28.65,19600.0,28.0855,28.1346,28.0658,28.1247,19600.0
2008-09-25 13:20:00,28.66,28.75,28.66,28.74,16200.0,28.1346,28.2229,28.1346,28.2131,16200.0
2008-09-25 13:25:00,28.75,28.8,28.74,28.79,23500.0,28.2229,28.272,28.2131,28.2622,23500.0
2008-09-25 13:30:00,28.81,28.99,28.81,28.99,45300.0,28.2818,28.4585,28.2818,28.4585,45300.0
2008-09-25 13:35:00,28.98,29.08,28.96,29.03,20900.0,28.4487,28.5469,28.4291,28.4978,20900.0
2008-09-25 13:40:00,29.03,29.08,28.97,29.01,54500.0,28.4978,28.5469,28.4389,28.4781,54500.0
2008-09-25 13:45:00,29.0,29.03,28.92,28.92,25000.0,28.4683,28.4978,28.3898,28.3898,25000.0
2008-09-25 13:50:00,28.92,28.92,28.64,28.67,34400.0,28.3898,28.3898,28.1149,28.1444,34400.0
2008-09-25 13:55:00,28.66,28.69,28.59,28.69,18500.0,28.1346,28.164,28.0658,28.164,18500.0
2008-09-25 14:00:00,28.72,28.75,28.65,28.68,14800.0,28.1935,28.2229,28.1247,28.1542,14800.0
2008-09-25 14:05:00,28.69,28.74,28.61,28.65,18000.0,28.164,28.2131,28.0855,28.1247,18000.0
2008-09-25 14:10:00,28.65,28.78,28.63,28.69,27900.0,28.1247,28.2524,28.1051,28.164,27900.0
2008-09-25 14:15:00,28.68,28.7,28.44,28.52,29700.0,28.1542,28.1738,27.9186,27.9971,29700.0
2008-09-25 14:20:00,28.53,28.53,28.38,28.41,32500.0,28.0069,28.0069,27.8597,27.8891,32500.0
2008-09-25 14:25:00,28.43,28.47,28.33,28.44,48000.0,27.9088,27.948,27.8106,27.9186,48000.0
2008-09-25 14:30:00,28.44,28.51,28.41,28.51,16400.0,27.9186,27.9873,27.8891,27.9873,16400.0
2008-09-25 14:35:00,28.53,28.53,28.45,28.47,11500.0,28.0069,28.0069,27.9284,27.948,11500.0
2008-09-25 14:40:00,28.47,28.47,28.32,28.38,10600.0,27.948,27.948,27.8008,27.8597,10600.0
2008-09-25 14:45:00,28.38,28.44,28.35,28.36,14500.0,27.8597,27.9186,27.8302,27.8401,14500.0
2008-09-25 14:50:00,28.36,28.39,28.3,28.39,15300.0,27.8401,27.8695,27.7812,27.8695,15300.0
2008-09-25 14:55:00,28.41,28.58,28.38,28.57,12800.0,27.8891,28.056,27.8597,28.0462,12800.0
2008-09-25 15:00:00,28.56,28.67,28.52,28.64,8600.0,28.0364,28.1444,27.9971,28.1149,8600.0
2008-09-25 15:05:00,28.64,28.72,28.63,28.72,11500.0,28.1149,28.1935,28.1051,28.1935,11500.0
2008-09-25 15:10:00,28.69,28.78,28.69,28.76,20000.0,28.164,28.2524,28.164,28.2327,20000.0
2008-09-25 15:15:00,28.75,28.81,28.66,28.79,16000.0,28.2229,28.2818,28.1346,28.2622,16000.0
2008-09-25 15:20:00,28.81,28.86,28.74,28.83,10700.0,28.2818,28.3309,28.2131,28.3014,10700.0
2008-09-25 15:25:00,28.84,28.87,28.74,28.75,18800.0,28.3113,28.3407,28.2131,28.2229,18800.0
2008-09-25 15:30:00,28.76,28.8,28.68,28.69,36700.0,28.2327,28.272,28.1542,28.164,36700.0
2008-09-25 15:35:00,28.69,28.88,28.69,28.87,17900.0,28.164,28.3505,28.164,28.3407,17900.0
2008-09-25 15:40:00,28.83,28.84,28.71,28.71,11500.0,28.3014,28.3113,28.1836,28.1836,11500.0
2008-09-25 15:45:00,28.71,28.76,28.63,28.68,26200.0,28.1836,28.2327,28.1051,28.1542,26200.0
2008-09-25 15:50:00,28.68,28.74,28.61,28.7,29000.0,28.1542,28.2131,28.0855,28.1738,29000.0
2008-09-25 15:55:00,28.68,28.73,28.56,28.67,41100.0,28.1542,28.2033,28.0364,28.1444,41100.0
2008-09-26 09:30:00,28.11,28.11,27.71,27.71,20800.0,27.5946,27.5946,27.202,27.202,20800.0
2008-09-26 09:35:00,27.71,27.77,27.54,27.64,32800.0,27.202,27.2609,27.0351,27.1333,32800.0
2008-09-26 09:40:00,27.61,27.79,27.6,27.6,45300.0,27.1038,27.2805,27.094,27.094,45300.0
2008-09-26 09:45:00,27.51,27.6,27.35,27.56,20400.0,27.0056,27.094,26.8486,27.0547,20400.0
2008-09-26 09:50:00,27.49,27.53,27.34,27.41,13700.0,26.986,27.0253,26.8388,26.9075,13700.0
2008-09-26 09:55:00,27.42,27.52,27.36,27.45,37800.0,26.9173,27.0155,26.8584,26.9467,37800.0
2008-09-26 10:00:00,27.42,27.89,27.4,27.89,64800.0,26.9173,27.3787,26.8977,27.3787,64800.0
2008-09-26 10:05:00,27.89,27.9,27.69,27.75,41300.0,27.3787,27.3885,27.1823,27.2412,41300.0
2008-09-26 10:10:00,27.75,28.0,27.75,27.91,25600.0,27.2412,27.4867,27.2412,27.3983,25600.0
2008-09-26 10:15:00,27.88,27.88,27.73,27.81,9000.0,27.3689,27.3689,27.2216,27.3001,9000.0
2008-09-26 10:20:00,27.84,27.9,27.84,27.84,10400.0,27.3296,27.3885,27.3296,27.3296,10400.0
2008-09-26 10:25:00,27.85,27.86,27.75,27.75,9200.0,27.3394,27.3492,27.2412,27.2412,9200.0
2008-09-26 10:30:00,27.75,27.84,27.69,27.81,13100.0,27.2412,27.3296,27.1823,27.3001,13100.0
2008-09-26 10:35:00,27.82,27.83,27.7,27.76,11700.0,27.31,27.3198,27.1922,27.2511,11700.0
2008-09-26 10:40:00,27.76,27.82,27.61,27.64,24200.0,27.2511,27.31,27.1038,27.1333,24200.0
2008-09-26 10:45:00,27.63,27.63,27.52,27.52,17200.0,27.1234,27.1234,27.0155,27.0155,17200.0
2008-09-26 10:50:00,27.52,27.59,27.5,27.5,21300.0,27.0155,27.0842,26.9958,26.9958,21300.0
2008-09-26 10:55:00,27.52,27.66,27.4,27.54,40400.0,27.0155,27.1529,26.8977,27.0351,40400.0
2008-09-26 11:00:00,27.53,27.57,27.3,27.34,19600.0,27.0253,27.0645,26.7995,26.8388,19600.0
2008-09-26 11:05:00,27.37,27.58,27.36,27.48,21600.0,26.8682,27.0744,26.8584,26.9762,21600.0
2008-09-26 11:10:00,27.52,27.59,27.47,27.56,24500.0,27.0155,27.0842,26.9664,27.0547,24500.0
2008-09-26 11:15:00,27.56,27.62,27.43,27.6,15200.0,27.0547,27.1136,26.9271,27.094,15200.0
2008-09-26 11:20:00,27.58,27.63,27.5,27.6,8200.0,27.0744,27.1234,26.9958,27.094,8200.0
2008-09-26 11:25:00,27.61,27.72,27.6,27.72,8800.0,27.1038,27.2118,27.094,27.2118,8800.0
2008-09-26 11:30:00,27.73,27.83,27.63,27.75,18900.0,27.2216,27.3198,27.1234,27.2412,18900.0
2008-09-26 11:35:00,27.75,27.79,27.66,27.73,12400.0,27.2412,27.2805,27.1529,27.2216,12400.0
2008-09-26 11:40:00,27.69,27.75,27.61,27.61,10500.0,27.1823,27.2412,27.1038,27.1038,10500.0
2008-09-26 11:45:00,27.62,27.62,27.5,27.51,11800.0,27.1136,27.1136,26.9958,27.0056,11800.0
2008-09-26 11:50:00,27.48,27.49,27.43,27.46,5100.0,26.9762,26.986,26.9271,26.9566,5100.0
2008-09-26 11:55:00,27.47,27.53,27.43,27.46,9400.0,26.9664,27.0253,26.9271,26.9566,9400.0
2008-09-26 12:00:00,27.46,27.48,27.43,27.44,12700.0,26.9566,26.9762,26.9271,26.9369,12700.0
2008-09-26 12:05:00,27.45,27.53,27.43,27.46,10800.0,26.9467,27.0253,26.9271,26.9566,10800.0
2008-09-26 12:10:00,27.45,27.46,27.39,27.4,6500.0,26.9467,26.9566,26.8878,26.8977,6500.0
2008-09-26 12:15:00,27.39,27.45,27.39,27.45,8600.0,26.8878,26.9467,26.8878,26.9467,8600.0
2008-09-26 12:20:00,27.43,27.64,27.43,27.64,23100.0,26.9271,27.1333,26.9271,27.1333,23100.0
2008-09-26 12:25:00,27.64,27.65,27.56,27.6,9400.0,27.1333,27.1431,27.0547,27.094,9400.0
2008-09-26 12:30:00,27.61,27.71,27.61,27.71,14400.0,27.1038,27.202,27.1038,27.202,14400.0
2008-09-26 12:35:00,27.68,27.68,27.5,27.5,8000.0,27.1725,27.1725,26.9958,26.9958,8000.0
2008-09-26 12:40:00,27.53,27.58,27.5,27.54,8900.0,27.0253,27.0744,26.9958,27.0351,8900.0
2008-09-26 12:45:00,27.56,27.57,27.5,27.54,7500.0,27.0547,27.0645,26.9958,27.0351,7500.0
2008-09-26 12:50:00,27.53,27.59,27.5,27.59,6900.0,27.0253,27.0842,26.9958,27.0842,6900.0
2008-09-26 12:55:00,27.59,27.61,27.47,27.5,6700.0,27.0842,27.1038,26.9664,26.9958,6700.0
2008-09-26 13:00:00,27.49,27.6,27.46,27.49,13900.0,26.986,27.094,26.9566,26.986,13900.0
2008-09-26 13:05:00,27.49,27.57,27.47,27.55,11000.0,26.986,27.0645,26.9664,27.0449,11000.0
2008-09-26 13:10:00,27.57,27.76,27.54,27.68,19500.0,27.0645,27.2511,27.0351,27.1725,19500.0
2008-09-26 13:15:00,27.71,27.81,27.66,27.69,13700.0,27.202,27.3001,27.1529,27.1823,13700.0
2008-09-26 13:20:00,27.66,27.7,27.61,27.64,26100.0,27.1529,27.1922,27.1038,27.1333,26100.0
2008-09-26 13:25:00,27.63,27.65,27.59,27.61,17800.0,27.1234,27.1431,27.0842,27.1038,17800.0
2008-09-26 13:30:00,27.62,27.62,27.5,27.52,29500.0,27.1136,27.1136,26.9958,27.0155,29500.0
2008-09-26 13:35:00,27.52,27.53,27.49,27.5,14200.0,27.0155,27.0253,26.986,26.9958,14200.0
2008-09-26 13:40:00,27.52,27.71,27.51,27.71,20300.0,27.0155,27.202,27.0056,27.202,20300.0
2008-09-26 13:45:00,27.71,27.73,27.59,27.65,18800.0,27.202,27.2216,27.0842,27.1431,18800.0
2008-09-26 13:50:00,27.59,27.65,27.56,27.57,29700.0,27.0842,27.1431,27.0547,27.0645,29700.0
2008-09-26 13:55:00,27.56,27.58,27.49,27.49,11600.0,27.0547,27.0744,26.986,26.986,11600.0
2008-09-26 14:00:00,27.49,27.64,27.49,27.59,37200.0,26.986,27.1333,26.986,27.0842,37200.0
2008-09-26 14:05:00,27.59,27.62,27.48,27.48,17800.0,27.0842,27.1136,26.9762,26.9762,17800.0
2008-09-26 14:10:00,27.48,27.57,27.45,27.51,11100.0,26.9762,27.0645,26.9467,27.0056,11100.0
2008-09-26 14:15:00,27.51,27.55,27.46,27.49,31600.0,27.0056,27.0449,26.9566,26.986,31600.0
2008-09-26 14:20:00,27.48,27.68,27.46,27.66,36900.0,26.9762,27.1725,26.9566,27.1529,36900.0
2008-09-26 14:25:00,27.68,27.69,27.46,27.47,23600.0,27.1725,27.1823,26.9566,26.9664,23600.0
2008-09-26 14:30:00,27.45,27.45,27.41,27.43,13700.0,26.9467,26.9467,26.9075,26.9271,13700.0
2008-09-26 14:35:00,27.44,27.54,27.42,27.54,31300.0,26.9369,27.0351,26.9173,27.0351,31300.0
2008-09-26 14:40:00,27.55,27.6,27.5,27.54,31300.0,27.0449,27.094,26.9958,27.0351,31300.0
2008-09-26 14:45:00,27.52,27.59,27.45,27.46,20300.0,27.0155,27.0842,26.9467,26.9566,20300.0
2008-09-26 14:50:00,27.47,27.55,27.43,27.46,45300.0,26.9664,27.0449,26.9271,26.9566,45300.0
2008-09-26 14:55:00,27.44,27.45,27.3,27.3,26100.0,26.9369,26.9467,26.7995,26.7995,26100.0
2008-09-26 15:00:00,27.3,27.31,27.24,27.25,48400.0,26.7995,26.8093,26.7406,26.7504,48400.0
2008-09-26 15:05:00,27.25,27.33,27.11,27.31,62500.0,26.7504,26.8289,26.613,26.8093,62500.0
2008-09-26 15:10:00,27.31,27.54,27.31,27.52,30100.0,26.8093,27.0351,26.8093,27.0155,30100.0
2008-09-26 15:15:00,27.51,27.54,27.38,27.38,23600.0,27.0056,27.0351,26.878,26.878,23600.0
2008-09-26 15:20:00,27.37,27.67,27.37,27.65,25500.0,26.8682,27.1627,26.8682,27.1431,25500.0
2008-09-26 15:25:00,27.67,27.7,27.61,27.67,33300.0,27.1627,27.1922,27.1038,27.1627,33300.0
2008-09-26 15:30:00,27.66,27.7,27.59,27.61,20900.0,27.1529,27.1922,27.0842,27.1038,20900.0
2008-09-26 15:35:00,27.61,27.77,27.55,27.77,50100.0,27.1038,27.2609,27.0449,27.2609,50100.0
2008-09-26 15:40:00,27.77,27.91,27.72,27.87,36600.0,27.2609,27.3983,27.2118,27.359,36600.0
2008-09-26 15:45:00,27.87,27.96,27.85,27.89,24300.0,27.359,27.4474,27.3394,27.3787,24300.0
2008-09-26 15:50:00,27.88,28.04,27.87,28.01,32900.0,27.3689,27.5259,27.359,27.4965,32900.0
2008-09-26 15:55:00,28.0,28.34,27.93,28.1,105200.0,27.4867,27.8204,27.4179,27.5848,105200.0
2008-09-29 09:30:00,27.39,27.54,27.1,27.54,800.0,26.8878,27.0351,26.6032,27.0351,800.0
2008-09-29 09:35:00,27.28,27.52,26.61,26.68,83400.0,26.7799,27.0155,26.1221,26.1909,83400.0
2008-09-29 09:40:00,26.6,26.72,25.94,26.02,63300.0,26.1123,26.2301,25.4644,25.543,63300.0
2008-09-29 09:45:00,26.02,26.2,25.95,26.1,35900.0,25.543,25.7197,25.4742,25.6215,35900.0
2008-09-29 09:50:00,26.1,26.1,24.85,25.27,181000.0,25.6215,25.6215,24.3944,24.8067,181000.0
2008-09-29 09:55:00,25.27,26.06,25.27,25.72,37300.0,24.8067,25.5822,24.8067,25.2485,37300.0
2008-09-29 10:00:00,25.72,25.98,25.55,25.63,94200.0,25.2485,25.5037,25.0816,25.1601,94200.0
2008-09-29 10:05:00,25.6,25.75,25.42,25.66,63400.0,25.1307,25.2779,24.954,25.1896,63400.0
2008-09-29 10:10:00,25.67,25.84,25.54,25.68,89000.0,25.1994,25.3663,25.0718,25.2092,89000.0
2008-09-29 10:15:00,25.65,25.7,25.54,25.64,94500.0,25.1797,25.2288,25.0718,25.1699,94500.0
2008-09-29 10:20:00,25.65,25.71,25.42,25.43,79100.0,25.1797,25.2386,24.954,24.9638,79100.0
2008-09-29 10:25:00,25.43,25.64,25.36,25.56,102300.0,24.9638,25.1699,24.8951,25.0914,102300.0
2008-09-29 10:30:00,25.58,25.7,25.51,25.7,56600.0,25.111,25.2288,25.0423,25.2288,56600.0
2008-09-29 10:35:00,25.74,26.01,25.74,26.0,87200.0,25.2681,25.5331,25.2681,25.5233,87200.0
2008-09-29 10:40:00,26.0,26.01,25.79,25.82,21800.0,25.5233,25.5331,25.3172,25.3466,21800.0
2008-09-29 10:45:00,25.83,25.92,25.73,25.91,124600.0,25.3564,25.4448,25.2583,25.435,124600.0
2008-09-29 10:50:00,25.93,25.93,25.74,25.82,60000.0,25.4546,25.4546,25.2681,25.3466,60000.0
2008-09-29 10:55:00,25.83,25.83,25.68,25.82,18200.0,25.3564,25.3564,25.2092,25.3466,18200.0
2008-09-29 11:00:00,25.83,25.83,25.6,25.75,24700.0,25.3564,25.3564,25.1307,25.2779,24700.0
2008-09-29 11:05:00,25.77,25.83,25.7,25.8,25900.0,25.2975,25.3564,25.2288,25.327,25900.0
2008-09-29 11:10:00,25.82,25.87,25.74,25.83,45100.0,25.3466,25.3957,25.2681,25.3564,45100.0
2008-09-29 11:15:00,25.84,25.9,25.78,25.8,17000.0,25.3663,25.4252,25.3074,25.327,17000.0
2008-09-29 11:20:00,25.77,25.87,25.77,25.78,24800.0,25.2975,25.3957,25.2975,25.3074,24800.0
2008-09-29 11:25:00,25.79,25.86,25.72,25.75,33600.0,25.3172,25.3859,25.2485,25.2779,33600.0
2008-09-29 11:30:00,25.75,25.75,25.68,25.72,23000.0,25.2779,25.2779,25.2092,25.2485,23000.0
2008-09-29 11:35:00,25.71,25.72,25.48,25.5,43600.0,25.2386,25.2485,25.0129,25.0325,43600.0
2008-09-29 11:40:00,25.5,25.54,25.29,25.29,60900.0,25.0325,25.0718,24.8263,24.8263,60900.0
2008-09-29 11:45:00,25.31,25.45,25.12,25.39,44900.0,24.846,24.9834,24.6595,24.9245,44900.0
2008-09-29 11:50:00,25.39,25.44,25.14,25.18,30700.0,24.9245,24.9736,24.6791,24.7184,30700.0
2008-09-29 11:55:00,25.19,25.27,25.13,25.17,30600.0,24.7282,24.8067,24.6693,24.7085,30600.0
2008-09-29 12:00:00,25.16,25.18,25.09,25.11,22400.0,24.6987,24.7184,24.63,24.6496,22400.0
2008-09-29 12:05:00,25.09,25.11,24.91,24.97,60900.0,24.63,24.6496,24.4533,24.5122,60900.0
2008-09-29 12:10:00,24.96,25.0,24.71,24.75,116400.0,24.5024,24.5417,24.257,24.2962,116400.0
2008-09-29 12:15:00,24.75,24.77,24.6,24.61,50700.0,24.2962,24.3159,24.149,24.1588,50700.0
2008-09-29 12:20:00,24.63,24.66,24.5,24.62,56500.0,24.1784,24.2079,24.0508,24.1686,56500.0
2008-09-29 12:25:00,24.61,24.65,24.34,24.52,74800.0,24.1588,24.1981,23.8938,24.0705,74800.0
2008-09-29 12:30:00,24.52,24.58,24.43,24.51,68600.0,24.0705,24.1294,23.9821,24.0606,68600.0
2008-09-29 12:35:00,24.52,24.57,24.4,24.42,89200.0,24.0705,24.1195,23.9527,23.9723,89200.0
2008-09-29 12:40:00,24.42,24.56,24.35,24.5,60100.0,23.9723,24.1097,23.9036,24.0508,60100.0
2008-09-29 12:45:00,24.5,24.53,24.21,24.35,47800.0,24.0508,24.0803,23.7661,23.9036,47800.0
2008-09-29 12:50:00,24.35,24.41,24.31,24.38,42000.0,23.9036,23.9625,23.8643,23.933,42000.0
2008-09-29 12:55:00,24.38,24.38,24.17,24.23,54600.0,23.933,23.933,23.7269,23.7858,54600.0
2008-09-29 13:00:00,24.23,24.23,24.09,24.1,38000.0,23.7858,23.7858,23.6483,23.6582,38000.0
2008-09-29 13:05:00,24.1,24.17,24.08,24.17,51900.0,23.6582,23.7269,23.6385,23.7269,51900.0
2008-09-29 13:10:00,24.17,24.34,24.17,24.28,61700.0,23.7269,23.8938,23.7269,23.8349,61700.0
2008-09-29 13:15:00,24.28,24.39,24.27,24.38,46300.0,23.8349,23.9428,23.825,23.933,46300.0
2008-09-29 13:20:00,24.39,24.49,24.37,24.49,40800.0,23.9428,24.041,23.9232,24.041,40800.0
2008-09-29 13:25:00,24.48,24.74,24.46,24.7,46300.0,24.0312,24.2864,24.0116,24.2472,46300.0
2008-09-29 13:30:00,24.68,25.04,24.65,25.0,75000.0,24.2275,24.5809,24.1981,24.5417,75000.0
2008-09-29 13:35:00,25.0,25.0,24.45,24.64,61900.0,24.5417,24.5417,24.0017,24.1883,61900.0
2008-09-29 13:40:00,24.65,24.65,24.15,24.15,57500.0,24.1981,24.1981,23.7072,23.7072,57500.0
2008-09-29 13:45:00,24.19,24.2,23.87,24.05,83800.0,23.7465,23.7563,23.4324,23.6091,83800.0
2008-09-29 13:50:00,24.05,24.12,23.27,23.74,181900.0,23.6091,23.6778,22.8434,23.3048,181900.0
2008-09-29 13:55:00,23.79,23.93,23.48,23.61,127800.0,23.3538,23.4913,23.0495,23.1771,127800.0
2008-09-29 14:00:00,23.64,23.94,23.45,23.53,101300.0,23.2066,23.5011,23.0201,23.0986,101300.0
2008-09-29 14:05:00,23.56,23.68,23.3,23.45,73000.0,23.1281,23.2459,22.8728,23.0201,73000.0
2008-09-29 14:10:00,23.45,23.45,23.0,23.26,78500.0,23.0201,23.0201,22.5783,22.8336,78500.0
2008-09-29 14:15:00,23.28,23.57,23.2,23.55,76600.0,22.8532,23.1379,22.7747,23.1182,76600.0
2008-09-29 14:20:00,23.55,24.01,23.49,23.83,85900.0,23.1182,23.5698,23.0593,23.3931,85900.0
2008-09-29 14:25:00,23.83,23.9,23.6,23.77,96700.0,23.3931,23.4618,23.1673,23.3342,96700.0
2008-09-29 14:30:00,23.78,23.82,23.65,23.67,131700.0,23.344,23.3833,23.2164,23.236,131700.0
2008-09-29 14:35:00,23.68,23.72,23.52,23.72,80000.0,23.2459,23.2851,23.0888,23.2851,80000.0
2008-09-29 14:40:00,23.73,23.91,23.71,23.8,46800.0,23.2949,23.4716,23.2753,23.3637,46800.0
2008-09-29 14:45:00,23.77,24.01,23.59,23.76,75400.0,23.3342,23.5698,23.1575,23.3244,75400.0
2008-09-29 14:50:00,23.74,23.81,23.55,23.79,58700.0,23.3048,23.3735,23.1182,23.3538,58700.0
2008-09-29 14:55:00,23.8,23.92,23.65,23.77,62000.0,23.3637,23.4815,23.2164,23.3342,62000.0
2008-09-29 15:00:00,23.77,23.9,23.69,23.76,67400.0,23.3342,23.4618,23.2557,23.3244,67400.0
2008-09-29 15:05:00,23.75,23.78,23.31,23.38,104500.0,23.3146,23.344,22.8826,22.9514,104500.0
2008-09-29 15:10:00,23.37,23.42,23.25,23.3,63300.0,22.9415,22.9906,22.8237,22.8728,63300.0
2008-09-29 15:15:00,23.3,23.32,23.17,23.18,36000.0,22.8728,22.8925,22.7452,22.755,36000.0
2008-09-29 15:20:00,23.18,23.18,23.02,23.04,39900.0,22.755,22.755,22.598,22.6176,39900.0
2008-09-29 15:25:00,23.02,23.04,22.81,22.87,70900.0,22.598,22.6176,22.3918,22.4507,70900.0
2008-09-29 15:30:00,22.87,23.12,22.8,23.03,50200.0,22.4507,22.6961,22.382,22.6078,50200.0
2008-09-29 15:35:00,23.07,23.2,23.02,23.2,51200.0,22.647,22.7747,22.598,22.7747,51200.0
2008-09-29 15:40:00,23.18,23.28,23.14,23.22,107900.0,22.755,22.8532,22.7158,22.7943,107900.0
2008-09-29 15:45:00,23.2,23.29,23.17,23.26,77800.0,22.7747,22.863,22.7452,22.8336,77800.0
2008-09-29 15:50:00,23.28,23.59,23.26,23.53,109700.0,22.8532,23.1575,22.8336,23.0986,109700.0
2008-09-29 15:55:00,23.53,23.95,23.21,23.41,203200.0,23.0986,23.5109,22.7845,22.9808,203200.0
2008-09-30 09:30:00,24.35,24.5,24.13,24.13,50100.0,23.9036,24.0508,23.6876,23.6876,50100.0
2008-09-30 09:35:00,24.15,24.71,24.13,24.58,57200.0,23.7072,24.257,23.6876,24.1294,57200.0
2008-09-30 09:40:00,24.55,24.68,24.33,24.59,40600.0,24.0999,24.2275,23.8839,24.1392,40600.0
2008-09-30 09:45:00,24.59,24.68,24.4,24.52,39200.0,24.1392,24.2275,23.9527,24.0705,39200.0
2008-09-30 09:50:00,24.54,24.88,24.5,24.71,42800.0,24.0901,24.4239,24.0508,24.257,42800.0
2008-09-30 09:55:00,24.67,24.7,24.6,24.68,31200.0,24.2177,24.2472,24.149,24.2275,31200.0
2008-09-30 10:00:00,24.66,24.94,24.64,24.7,34700.0,24.2079,24.4828,24.1883,24.2472,34700.0
2008-09-30 10:05:00,24.69,25.06,24.67,24.85,48200.0,24.2373,24.6006,24.2177,24.3944,48200.0
2008-09-30 10:10:00,24.87,25.11,24.85,25.06,34100.0,24.414,24.6496,24.3944,24.6006,34100.0
2008-09-30 10:15:00,25.09,25.2,25.06,25.16,34600.0,24.63,24.738,24.6006,24.6987,34600.0
2008-09-30 10:20:00,25.15,25.16,25.03,25.04,29700.0,24.6889,24.6987,24.5711,24.5809,29700.0
2008-09-30 10:25:00,25.06,25.14,24.91,24.97,29900.0,24.6006,24.6791,24.4533,24.5122,29900.0
2008-09-30 10:30:00,24.96,24.98,24.92,24.95,22100.0,24.5024,24.522,24.4631,24.4926,22100.0
2008-09-30 10:35:00,24.97,25.07,24.91,25.03,29000.0,24.5122,24.6104,24.4533,24.5711,29000.0
2008-09-30 10:40:00,25.03,25.23,25.01,25.17,41900.0,24.5711,24.7674,24.5515,24.7085,41900.0
2008-09-30 10:45:00,25.18,25.18,25.03,25.03,22600.0,24.7184,24.7184,24.5711,24.5711,22600.0
2008-09-30 10:50:00,25.03,25.03,24.86,24.91,25600.0,24.5711,24.5711,24.4042,24.4533,25600.0
2008-09-30 10:55:00,24.88,25.04,24.86,25.0,33400.0,24.4239,24.5809,24.4042,24.5417,33400.0
2008-09-30 11:00:00,25.0,25.05,24.96,25.02,57400.0,24.5417,24.5907,24.5024,24.5613,57400.0
2008-09-30 11:05:00,25.01,25.08,24.97,25.08,79100.0,24.5515,24.6202,24.5122,24.6202,79100.0
2008-09-30 11:10:00,25.08,25.11,24.98,25.05,92400.0,24.6202,24.6496,24.522,24.5907,92400.0
2008-09-30 11:15:00,25.04,25.04,24.96,25.0,25900.0,24.5809,24.5809,24.5024,24.5417,25900.0
2008-09-30 11:20:00,25.02,25.02,24.92,24.96,20200.0,24.5613,24.5613,24.4631,24.5024,20200.0
2008-09-30 11:25:00,24.95,25.21,24.92,25.2,38300.0,24.4926,24.7478,24.4631,24.738,38300.0
2008-09-30 11:30:00,25.22,25.26,25.16,25.19,34400.0,24.7576,24.7969,24.6987,24.7282,34400.0
2008-09-30 11:35:00,25.18,25.19,25.15,25.19,29700.0,24.7184,24.7282,24.6889,24.7282,29700.0
2008-09-30 11:40:00,25.19,25.4,25.18,25.39,55500.0,24.7282,24.9343,24.7184,24.9245,55500.0
2008-09-30 11:45:00,25.38,25.74,25.38,25.69,58300.0,24.9147,25.2681,24.9147,25.219,58300.0
2008-09-30 11:50:00,25.68,25.69,25.49,25.5,55800.0,25.2092,25.219,25.0227,25.0325,55800.0
2008-09-30 11:55:00,25.5,25.64,25.49,25.6,63500.0,25.0325,25.1699,25.0227,25.1307,63500.0
2008-09-30 12:00:00,25.6,25.69,25.56,25.59,27800.0,25.1307,25.219,25.0914,25.1208,27800.0
2008-09-30 12:05:00,25.61,25.65,25.55,25.65,37200.0,25.1405,25.1797,25.0816,25.1797,37200.0
2008-09-30 12:10:00,25.65,25.68,25.52,25.53,27200.0,25.1797,25.2092,25.0521,25.0619,27200.0
2008-09-30 12:15:00,25.53,25.53,25.29,25.44,35500.0,25.0619,25.0619,24.8263,24.9736,35500.0
2008-09-30 12:20:00,25.47,25.53,25.4,25.51,32500.0,25.003,25.0619,24.9343,25.0423,32500.0
2008-09-30 12:25:00,25.51,25.52,25.45,25.49,34500.0,25.0423,25.0521,24.9834,25.0227,34500.0
2008-09-30 12:30:00,25.48,25.64,25.46,25.64,31000.0,25.0129,25.1699,24.9932,25.1699,31000.0
2008-09-30 12:35:00,25.64,25.86,25.64,25.8,58700.0,25.1699,25.3859,25.1699,25.327,58700.0
2008-09-30 12:40:00,25.79,25.99,25.79,25.94,65100.0,25.3172,25.5135,25.3172,25.4644,65100.0
2008-09-30 12:45:00,25.94,25.99,25.94,25.97,28900.0,25.4644,25.5135,25.4644,25.4939,28900.0
2008-09-30 12:50:00,25.96,25.99,25.93,25.98,23900.0,25.4841,25.5135,25.4546,25.5037,23900.0
2008-09-30 12:55:00,25.98,26.29,25.97,26.04,79200.0,25.5037,25.808,25.4939,25.5626,79200.0
2008-09-30 13:00:00,26.05,26.06,25.84,25.84,30200.0,25.5724,25.5822,25.3663,25.3663,30200.0
2008-09-30 13:05:00,25.85,25.87,25.79,25.82,29400.0,25.3761,25.3957,25.3172,25.3466,29400.0
2008-09-30 13:10:00,25.83,25.84,25.75,25.78,44200.0,25.3564,25.3663,25.2779,25.3074,44200.0
2008-09-30 13:15:00,25.8,25.93,25.76,25.88,29800.0,25.327,25.4546,25.2877,25.4055,29800.0
2008-09-30 13:20:00,25.88,25.89,25.74,25.84,85500.0,25.4055,25.4153,25.2681,25.3663,85500.0
2008-09-30 13:25:00,25.85,26.12,25.85,26.0,41200.0,25.3761,25.6411,25.3761,25.5233,41200.0
2008-09-30 13:30:00,26.01,26.02,25.81,25.82,88400.0,25.5331,25.543,25.3368,25.3466,88400.0
2008-09-30 13:35:00,25.83,26.04,25.83,26.0,44200.0,25.3564,25.5626,25.3564,25.5233,44200.0
2008-09-30 13:40:00,25.96,26.0,25.8,25.82,44500.0,25.4841,25.5233,25.327,25.3466,44500.0
2008-09-30 13:45:00,25.84,25.91,25.75,25.9,155600.0,25.3663,25.435,25.2779,25.4252,155600.0
2008-09-30 13:50:00,25.9,25.9,25.77,25.77,106400.0,25.4252,25.4252,25.2975,25.2975,106400.0
2008-09-30 13:55:00,25.77,25.85,25.69,25.75,35800.0,25.2975,25.3761,25.219,25.2779,35800.0
2008-09-30 14:00:00,25.75,25.79,25.71,25.73,39000.0,25.2779,25.3172,25.2386,25.2583,39000.0
2008-09-30 14:05:00,25.71,25.75,25.68,25.68,39700.0,25.2386,25.2779,25.2092,25.2092,39700.0
2008-09-30 14:10:00,25.68,25.78,25.68,25.75,39000.0,25.2092,25.3074,25.2092,25.2779,39000.0
2008-09-30 14:15:00,25.75,25.81,25.69,25.72,31100.0,25.2779,25.3368,25.219,25.2485,31100.0
2008-09-30 14:20:00,25.72,25.96,25.7,25.94,26200.0,25.2485,25.4841,25.2288,25.4644,26200.0
2008-09-30 14:25:00,25.96,26.08,25.9,26.05,37800.0,25.4841,25.6019,25.4252,25.5724,37800.0
2008-09-30 14:30:00,26.07,26.18,25.91,26.16,38200.0,25.592,25.7,25.435,25.6804,38200.0
2008-09-30 14:35:00,26.16,26.17,26.04,26.08,32300.0,25.6804,25.6902,25.5626,25.6019,32300.0
2008-09-30 14:40:00,26.08,26.09,26.0,26.05,31600.0,25.6019,25.6117,25.5233,25.5724,31600.0
2008-09-30 14:45:00,26.07,26.2,26.07,26.2,45700.0,25.592,25.7197,25.592,25.7197,45700.0
2008-09-30 14:50:00,26.2,26.44,26.2,26.43,84200.0,25.7197,25.9553,25.7197,25.9454,84200.0
2008-09-30 14:55:00,26.43,26.57,26.39,26.4,46100.0,25.9454,26.0829,25.9062,25.916,46100.0
2008-09-30 15:00:00,26.4,26.78,26.39,26.77,88800.0,25.916,26.289,25.9062,26.2792,88800.0
2008-09-30 15:05:00,26.77,26.78,26.56,26.61,70700.0,26.2792,26.289,26.0731,26.1221,70700.0
2008-09-30 15:10:00,26.61,26.75,26.45,26.47,81300.0,26.1221,26.2596,25.9651,25.9847,81300.0
2008-09-30 15:15:00,26.47,26.65,26.45,26.65,55300.0,25.9847,26.1614,25.9651,26.1614,55300.0
2008-09-30 15:20:00,26.64,26.72,26.62,26.72,74700.0,26.1516,26.2301,26.132,26.2301,74700.0
2008-09-30 15:25:00,26.72,26.75,26.55,26.67,57800.0,26.2301,26.2596,26.0632,26.181,57800.0
2008-09-30 15:30:00,26.67,26.67,26.58,26.6,44400.0,26.181,26.181,26.0927,26.1123,44400.0
2008-09-30 15:35:00,26.59,26.7,26.57,26.64,78400.0,26.1025,26.2105,26.0829,26.1516,78400.0
2008-09-30 15:40:00,26.66,26.84,26.63,26.84,50900.0,26.1712,26.3479,26.1418,26.3479,50900.0
2008-09-30 15:45:00,26.85,27.0,26.83,26.98,67400.0,26.3577,26.505,26.3381,26.4854,67400.0
2008-09-30 15:50:00,26.98,26.98,26.78,26.96,119100.0,26.4854,26.4854,26.289,26.4657,119100.0
2008-09-30 15:55:00,26.97,26.99,26.82,26.85,111400.0,26.4755,26.4952,26.3283,26.3577,111400.0
2008-10-01 09:30:00,26.72,26.86,26.38,26.52,17800.0,26.2301,26.3676,25.8964,26.0338,17800.0
2008-10-01 09:35:00,26.52,26.54,26.02,26.18,19600.0,26.0338,26.0534,25.543,25.7,19600.0
2008-10-01 09:40:00,26.22,26.7,26.0,26.53,31800.0,25.7393,26.2105,25.5233,26.0436,31800.0
2008-10-01 09:45:00,26.54,26.58,26.11,26.13,30800.0,26.0534,26.0927,25.6313,25.6509,30800.0
2008-10-01 09:50:00,26.13,26.18,25.86,25.92,31100.0,25.6509,25.7,25.3859,25.4448,31100.0
2008-10-01 09:55:00,25.94,26.02,25.94,25.99,20000.0,25.4644,25.543,25.4644,25.5135,20000.0
2008-10-01 10:00:00,25.98,26.09,25.68,25.68,63400.0,25.5037,25.6117,25.2092,25.2092,63400.0
2008-10-01 10:05:00,25.71,25.72,25.46,25.51,36100.0,25.2386,25.2485,24.9932,25.0423,36100.0
2008-10-01 10:10:00,25.5,25.63,25.45,25.53,23800.0,25.0325,25.1601,24.9834,25.0619,23800.0
2008-10-01 10:15:00,25.52,25.6,25.36,25.6,34900.0,25.0521,25.1307,24.8951,25.1307,34900.0
2008-10-01 10:20:00,25.58,25.6,25.4,25.5,46000.0,25.111,25.1307,24.9343,25.0325,46000.0
2008-10-01 10:25:00,25.53,25.64,25.5,25.56,39000.0,25.0619,25.1699,25.0325,25.0914,39000.0
2008-10-01 10:30:00,25.58,25.59,25.17,25.26,53400.0,25.111,25.1208,24.7085,24.7969,53400.0
2008-10-01 10:35:00,25.24,25.29,25.04,25.1,70800.0,24.7773,24.8263,24.5809,24.6398,70800.0
2008-10-01 10:40:00,25.09,25.16,25.03,25.07,71000.0,24.63,24.6987,24.5711,24.6104,71000.0
2008-10-01 10:45:00,25.08,25.18,25.08,25.1,35400.0,24.6202,24.7184,24.6202,24.6398,35400.0
2008-10-01 10:50:00,25.1,25.12,24.74,24.99,75400.0,24.6398,24.6595,24.2864,24.5318,75400.0
2008-10-01 10:55:00,24.98,25.02,24.85,24.98,52300.0,24.522,24.5613,24.3944,24.522,52300.0
2008-10-01 11:00:00,24.99,25.02,24.79,24.84,32900.0,24.5318,24.5613,24.3355,24.3846,32900.0
2008-10-01 11:05:00,24.86,24.98,24.73,24.8,28300.0,24.4042,24.522,24.2766,24.3453,28300.0
2008-10-01 11:10:00,24.8,24.96,24.8,24.91,19400.0,24.3453,24.5024,24.3453,24.4533,19400.0
2008-10-01 11:15:00,24.9,24.94,24.87,24.92,31100.0,24.4435,24.4828,24.414,24.4631,31100.0
2008-10-01 11:20:00,24.91,25.08,24.9,25.06,17500.0,24.4533,24.6202,24.4435,24.6006,17500.0
2008-10-01 11:25:00,25.06,25.2,25.05,25.13,35400.0,24.6006,24.738,24.5907,24.6693,35400.0
2008-10-01 11:30:00,25.1,25.13,25.04,25.1,19400.0,24.6398,24.6693,24.5809,24.6398,19400.0
2008-10-01 11:35:00,25.1,25.3,25.1,25.3,25000.0,24.6398,24.8362,24.6398,24.8362,25000.0
2008-10-01 11:40:00,25.29,25.43,25.25,25.43,28000.0,24.8263,24.9638,24.7871,24.9638,28000.0
2008-10-01 11:45:00,25.42,25.43,25.3,25.37,21800.0,24.954,24.9638,24.8362,24.9049,21800.0
2008-10-01 11:50:00,25.37,25.43,25.32,25.4,23000.0,24.9049,24.9638,24.8558,24.9343,23000.0
2008-10-01 11:55:00,25.4,25.43,25.36,25.37,20200.0,24.9343,24.9638,24.8951,24.9049,20200.0
2008-10-01 12:00:00,25.39,25.41,25.24,25.34,44400.0,24.9245,24.9441,24.7773,24.8754,44400.0
2008-10-01 12:05:00,25.34,25.39,25.3,25.33,32500.0,24.8754,24.9245,24.8362,24.8656,32500.0
2008-10-01 12:10:00,25.36,25.36,25.24,25.28,22100.0,24.8951,24.8951,24.7773,24.8165,22100.0
2008-10-01 12:15:00,25.3,25.42,25.26,25.26,45500.0,24.8362,24.954,24.7969,24.7969,45500.0
2008-10-01 12:20:00,25.27,25.42,25.26,25.4,25200.0,24.8067,24.954,24.7969,24.9343,25200.0
2008-10-01 12:25:00,25.4,25.4,25.23,25.25,21000.0,24.9343,24.9343,24.7674,24.7871,21000.0
2008-10-01 12:30:00,25.26,25.68,25.24,25.64,37000.0,24.7969,25.2092,24.7773,25.1699,37000.0
2008-10-01 12:35:00,25.63,25.63,25.51,25.56,34400.0,25.1601,25.1601,25.0423,25.0914,34400.0
2008-10-01 12:40:00,25.57,25.57,25.49,25.51,54600.0,25.1012,25.1012,25.0227,25.0423,54600.0
2008-10-01 12:45:00,25.5,25.74,25.49,25.71,23800.0,25.0325,25.2681,25.0227,25.2386,23800.0
2008-10-01 12:50:00,25.73,25.83,25.65,25.69,26000.0,25.2583,25.3564,25.1797,25.219,26000.0
2008-10-01 12:55:00,25.69,25.71,25.56,25.56,39000.0,25.219,25.2386,25.0914,25.0914,39000.0
2008-10-01 13:00:00,25.58,25.6,25.41,25.46,16300.0,25.111,25.1307,24.9441,24.9932,16300.0
2008-10-01 13:05:00,25.46,25.47,25.35,25.41,11800.0,24.9932,25.003,24.8852,24.9441,11800.0
2008-10-01 13:10:00,25.41,25.41,25.28,25.28,24100.0,24.9441,24.9441,24.8165,24.8165,24100.0
2008-10-01 13:15:00,25.3,25.38,25.3,25.32,14500.0,24.8362,24.9147,24.8362,24.8558,14500.0
2008-10-01 13:20:00,25.32,25.43,25.32,25.35,16900.0,24.8558,24.9638,24.8558,24.8852,16900.0
2008-10-01 13:25:00,25.37,25.39,25.27,25.38,8800.0,24.9049,24.9245,24.8067,24.9147,8800.0
2008-10-01 13:30:00,25.38,25.4,25.19,25.24,30300.0,24.9147,24.9343,24.7282,24.7773,30300.0
2008-10-01 13:35:00,25.24,25.25,25.13,25.17,70600.0,24.7773,24.7871,24.6693,24.7085,70600.0
2008-10-01 13:40:00,25.16,25.31,25.05,25.28,68900.0,24.6987,24.846,24.5907,24.8165,68900.0
2008-10-01 13:45:00,25.21,25.36,25.07,25.19,81700.0,24.7478,24.8951,24.6104,24.7282,81700.0
2008-10-01 13:50:00,25.18,25.35,25.13,25.26,21800.0,24.7184,24.8852,24.6693,24.7969,21800.0
2008-10-01 13:55:00,25.25,25.29,25.09,25.09,16900.0,24.7871,24.8263,24.63,24.63,16900.0
2008-10-01 14:00:00,25.05,25.13,25.0,25.06,20700.0,24.5907,24.6693,24.5417,24.6006,20700.0
2008-10-01 14:05:00,25.06,25.13,24.99,25.08,58000.0,24.6006,24.6693,24.5318,24.6202,58000.0
2008-10-01 14:10:00,25.07,25.09,24.99,25.01,31900.0,24.6104,24.63,24.5318,24.5515,31900.0
2008-10-01 14:15:00,25.01,25.23,25.0,25.22,36200.0,24.5515,24.7674,24.5417,24.7576,36200.0
2008-10-01 14:20:00,25.24,25.25,25.0,25.1,53700.0,24.7773,24.7871,24.5417,24.6398,53700.0
2008-10-01 14:25:00,25.09,25.12,25.0,25.06,23300.0,24.63,24.6595,24.5417,24.6006,23300.0
2008-10-01 14:30:00,25.03,25.03,24.85,24.92,35400.0,24.5711,24.5711,24.3944,24.4631,35400.0
2008-10-01 14:35:00,24.9,25.01,24.87,25.01,27600.0,24.4435,24.5515,24.414,24.5515,27600.0
2008-10-01 14:40:00,25.01,25.02,24.84,24.94,59500.0,24.5515,24.5613,24.3846,24.4828,59500.0
2008-10-01 14:45:00,24.94,24.99,24.87,24.98,24600.0,24.4828,24.5318,24.414,24.522,24600.0
2008-10-01 14:50:00,24.99,25.19,24.98,25.18,38900.0,24.5318,24.7282,24.522,24.7184,38900.0
2008-10-01 14:55:00,25.17,25.19,24.92,24.92,23300.0,24.7085,24.7282,24.4631,24.4631,23300.0
2008-10-01 15:00:00,24.92,24.92,24.8,24.8,35200.0,24.4631,24.4631,24.3453,24.3453,35200.0
2008-10-01 15:05:00,24.81,24.94,24.8,24.89,31400.0,24.3551,24.4828,24.3453,24.4337,31400.0
2008-10-01 15:10:00,24.91,24.94,24.82,24.84,41800.0,24.4533,24.4828,24.365,24.3846,41800.0
2008-10-01 15:15:00,24.86,24.88,24.73,24.79,38800.0,24.4042,24.4239,24.2766,24.3355,38800.0
2008-10-01 15:20:00,24.77,24.78,24.7,24.72,36800.0,24.3159,24.3257,24.2472,24.2668,36800.0
2008-10-01 15:25:00,24.7,24.75,24.61,24.63,58300.0,24.2472,24.2962,24.1588,24.1784,58300.0
2008-10-01 15:30:00,24.63,24.84,24.63,24.82,50600.0,24.1784,24.3846,24.1784,24.365,50600.0
2008-10-01 15:35:00,24.83,24.83,24.68,24.71,40900.0,24.3748,24.3748,24.2275,24.257,40900.0
2008-10-01 15:40:00,24.71,24.82,24.67,24.81,62300.0,24.257,24.365,24.2177,24.3551,62300.0
2008-10-01 15:45:00,24.8,24.91,24.65,24.68,78000.0,24.3453,24.4533,24.1981,24.2275,78000.0
2008-10-01 15:50:00,24.66,24.7,24.6,24.69,58200.0,24.2079,24.2472,24.149,24.2373,58200.0
2008-10-01 15:55:00,24.69,24.76,24.65,24.76,116600.0,24.2373,24.3061,24.1981,24.3061,116600.0
2008-10-02 09:30:00,24.99,25.01,24.9,24.99,53500.0,24.5318,24.5515,24.4435,24.5318,53500.0
2008-10-02 09:35:00,24.96,25.0,24.6,24.61,41100.0,24.5024,24.5417,24.149,24.1588,41100.0
2008-10-02 09:40:00,24.61,24.64,23.71,23.72,66400.0,24.1588,24.1883,23.2753,23.2851,66400.0
2008-10-02 09:45:00,23.72,23.96,23.6,23.7,81800.0,23.2851,23.5207,23.1673,23.2655,81800.0
2008-10-02 09:50:00,23.7,23.72,23.32,23.46,93500.0,23.2655,23.2851,22.8925,23.0299,93500.0
2008-10-02 09:55:00,23.43,23.43,22.76,22.76,112500.0,23.0004,23.0004,22.3427,22.3427,112500.0
2008-10-02 10:00:00,22.76,22.79,22.4,22.75,74300.0,22.3427,22.3722,21.9893,22.3329,74300.0
2008-10-02 10:05:00,22.72,22.79,22.68,22.7,63300.0,22.3035,22.3722,22.2642,22.2838,63300.0
2008-10-02 10:10:00,22.7,22.78,22.61,22.71,112700.0,22.2838,22.3624,22.1955,22.2936,112700.0
2008-10-02 10:15:00,22.71,22.76,22.7,22.7,47500.0,22.2936,22.3427,22.2838,22.2838,47500.0
2008-10-02 10:20:00,22.71,22.71,22.53,22.6,58100.0,22.2936,22.2936,22.1169,22.1857,58100.0
2008-10-02 10:25:00,22.6,22.61,22.05,22.31,113700.0,22.1857,22.1955,21.6457,21.901,113700.0
2008-10-02 10:30:00,22.3,22.52,21.83,22.31,149200.0,21.8912,22.1071,21.4298,21.901,149200.0
2008-10-02 10:35:00,22.34,22.42,21.9,21.96,87700.0,21.9304,22.009,21.4985,21.5574,87700.0
2008-10-02 10:40:00,21.97,22.05,21.74,21.75,63400.0,21.5672,21.6457,21.3414,21.3512,63400.0
2008-10-02 10:45:00,21.76,21.77,21.4,21.67,310200.0,21.3611,21.3709,21.0077,21.2727,310200.0
2008-10-02 10:50:00,21.68,21.7,21.41,21.55,149400.0,21.2825,21.3022,21.0175,21.1549,149400.0
2008-10-02 10:55:00,21.55,21.76,21.53,21.75,86000.0,21.1549,21.3611,21.1353,21.3512,86000.0
2008-10-02 11:00:00,21.75,21.89,21.73,21.88,87100.0,21.3512,21.4887,21.3316,21.4789,87100.0
2008-10-02 11:05:00,21.85,21.95,21.65,21.77,59800.0,21.4494,21.5476,21.2531,21.3709,59800.0
2008-10-02 11:10:00,21.78,22.09,21.78,21.97,104300.0,21.3807,21.685,21.3807,21.5672,104300.0
2008-10-02 11:15:00,21.98,22.07,21.87,21.9,145000.0,21.577,21.6654,21.469,21.4985,145000.0
2008-10-02 11:20:00,21.9,22.07,21.88,21.98,39300.0,21.4985,21.6654,21.4789,21.577,39300.0
2008-10-02 11:25:00,21.97,22.0,21.95,21.98,37900.0,21.5672,21.5967,21.5476,21.577,37900.0
2008-10-02 11:30:00,21.96,22.02,21.93,22.0,88900.0,21.5574,21.6163,21.5279,21.5967,88900.0
2008-10-02 11:35:00,22.0,22.12,21.99,22.0,60900.0,21.5967,21.7145,21.5868,21.5967,60900.0
2008-10-02 11:40:00,22.01,22.46,22.0,22.42,112600.0,21.6065,22.0482,21.5967,22.009,112600.0
2008-10-02 11:45:00,22.38,22.41,22.13,22.24,80600.0,21.9697,21.9991,21.7243,21.8323,80600.0
2008-10-02 11:50:00,22.24,22.36,22.19,22.28,212100.0,21.8323,21.9501,21.7832,21.8715,212100.0
2008-10-02 11:55:00,22.25,22.34,22.25,22.3,84000.0,21.8421,21.9304,21.8421,21.8912,84000.0
2008-10-02 12:00:00,22.3,22.55,22.28,22.5,82800.0,21.8912,22.1366,21.8715,22.0875,82800.0
2008-10-02 12:05:00,22.49,22.56,22.49,22.55,37300.0,22.0777,22.1464,22.0777,22.1366,37300.0
2008-10-02 12:10:00,22.56,22.75,22.55,22.67,100200.0,22.1464,22.3329,22.1366,22.2544,100200.0
2008-10-02 12:15:00,22.66,22.7,22.55,22.69,51100.0,22.2446,22.2838,22.1366,22.274,51100.0
2008-10-02 12:20:00,22.67,22.69,22.55,22.56,49800.0,22.2544,22.274,22.1366,22.1464,49800.0
2008-10-02 12:25:00,22.55,22.65,22.55,22.61,66100.0,22.1366,22.2347,22.1366,22.1955,66100.0
2008-10-02 12:30:00,22.61,22.8,22.55,22.57,70100.0,22.1955,22.382,22.1366,22.1562,70100.0
2008-10-02 12:35:00,22.59,22.65,22.57,22.61,25100.0,22.1758,22.2347,22.1562,22.1955,25100.0
2008-10-02 12:40:00,22.61,22.74,22.6,22.71,92800.0,22.1955,22.3231,22.1857,22.2936,92800.0
2008-10-02 12:45:00,22.71,22.74,22.63,22.65,69400.0,22.2936,22.3231,22.2151,22.2347,69400.0
2008-10-02 12:50:00,22.65,22.84,22.64,22.78,37300.0,22.2347,22.4213,22.2249,22.3624,37300.0
2008-10-02 12:55:00,22.8,22.91,22.8,22.83,41600.0,22.382,22.49,22.382,22.4114,41600.0
2008-10-02 13:00:00,22.85,22.85,22.67,22.69,55700.0,22.4311,22.4311,22.2544,22.274,55700.0
2008-10-02 13:05:00,22.66,22.69,22.61,22.63,109600.0,22.2446,22.274,22.1955,22.2151,109600.0
2008-10-02 13:10:00,22.63,22.65,22.43,22.59,97500.0,22.2151,22.2347,22.0188,22.1758,97500.0
2008-10-02 13:15:00,22.58,22.62,22.45,22.54,77000.0,22.166,22.2053,22.0384,22.1268,77000.0
2008-10-02 13:20:00,22.53,22.53,22.44,22.51,83800.0,22.1169,22.1169,22.0286,22.0973,83800.0
2008-10-02 13:25:00,22.51,22.55,22.45,22.54,38200.0,22.0973,22.1366,22.0384,22.1268,38200.0
2008-10-02 13:30:00,22.54,22.6,22.48,22.55,52500.0,22.1268,22.1857,22.0679,22.1366,52500.0
2008-10-02 13:35:00,22.55,22.56,22.5,22.54,32700.0,22.1366,22.1464,22.0875,22.1268,32700.0
2008-10-02 13:40:00,22.55,22.88,22.53,22.88,51000.0,22.1366,22.4605,22.1169,22.4605,51000.0
2008-10-02 13:45:00,22.9,23.05,22.84,22.9,57000.0,22.4802,22.6274,22.4213,22.4802,57000.0
2008-10-02 13:50:00,22.91,22.91,22.64,22.67,63200.0,22.49,22.49,22.2249,22.2544,63200.0
2008-10-02 13:55:00,22.66,22.77,22.59,22.74,38300.0,22.2446,22.3525,22.1758,22.3231,38300.0
2008-10-02 14:00:00,22.74,22.92,22.68,22.83,51900.0,22.3231,22.4998,22.2642,22.4114,51900.0
2008-10-02 14:05:00,22.83,22.88,22.77,22.81,47100.0,22.4114,22.4605,22.3525,22.3918,47100.0
2008-10-02 14:10:00,22.8,22.91,22.77,22.81,45800.0,22.382,22.49,22.3525,22.3918,45800.0
2008-10-02 14:15:00,22.82,22.87,22.78,22.8,40900.0,22.4016,22.4507,22.3624,22.382,40900.0
2008-10-02 14:20:00,22.81,22.83,22.76,22.8,51500.0,22.3918,22.4114,22.3427,22.382,51500.0
2008-10-02 14:25:00,22.8,22.81,22.65,22.75,43100.0,22.382,22.3918,22.2347,22.3329,43100.0
2008-10-02 14:30:00,22.75,22.76,22.65,22.68,32400.0,22.3329,22.3427,22.2347,22.2642,32400.0
2008-10-02 14:35:00,22.68,22.79,22.59,22.78,69600.0,22.2642,22.3722,22.1758,22.3624,69600.0
2008-10-02 14:40:00,22.78,22.87,22.76,22.8,65200.0,22.3624,22.4507,22.3427,22.382,65200.0
2008-10-02 14:45:00,22.8,22.99,22.8,22.97,82600.0,22.382,22.5685,22.382,22.5489,82600.0
2008-10-02 14:50:00,22.97,22.97,22.8,22.8,42100.0,22.5489,22.5489,22.382,22.382,42100.0
2008-10-02 14:55:00,22.8,23.0,22.8,22.98,60200.0,22.382,22.5783,22.382,22.5587,60200.0
2008-10-02 15:00:00,22.99,22.99,22.77,22.83,67100.0,22.5685,22.5685,22.3525,22.4114,67100.0
2008-10-02 15:05:00,22.83,22.87,22.71,22.73,36600.0,22.4114,22.4507,22.2936,22.3133,36600.0
2008-10-02 15:10:00,22.72,22.8,22.69,22.71,51100.0,22.3035,22.382,22.274,22.2936,51100.0
2008-10-02 15:15:00,22.71,22.71,22.45,22.53,74900.0,22.2936,22.2936,22.0384,22.1169,74900.0
2008-10-02 15:20:00,22.51,22.61,22.51,22.57,32300.0,22.0973,22.1955,22.0973,22.1562,32300.0
2008-10-02 15:25:00,22.58,22.6,22.5,22.58,44600.0,22.166,22.1857,22.0875,22.166,44600.0
2008-10-02 15:30:00,22.57,22.75,22.51,22.73,78300.0,22.1562,22.3329,22.0973,22.3133,78300.0
2008-10-02 15:35:00,22.74,22.76,22.52,22.54,68000.0,22.3231,22.3427,22.1071,22.1268,68000.0
2008-10-02 15:40:00,22.54,22.57,22.5,22.51,42200.0,22.1268,22.1562,22.0875,22.0973,42200.0
2008-10-02 15:45:00,22.53,22.57,22.45,22.45,56400.0,22.1169,22.1562,22.0384,22.0384,56400.0
2008-10-02 15:50:00,22.45,22.63,22.42,22.6,94300.0,22.0384,22.2151,22.009,22.1857,94300.0
2008-10-02 15:55:00,22.59,22.62,22.49,22.55,97200.0,22.1758,22.2053,22.0777,22.1366,97200.0
2008-10-03 09:30:00,22.96,23.48,22.8,23.42,89500.0,22.5391,23.0495,22.382,22.9906,89500.0
2008-10-03 09:35:00,23.5,23.8,23.08,23.26,112700.0,23.0692,23.3637,22.6569,22.8336,112700.0
2008-10-03 09:40:00,23.28,24.87,23.26,24.19,125300.0,22.8532,24.414,22.8336,23.7465,125300.0
2008-10-03 09:45:00,24.2,24.42,23.97,24.18,44400.0,23.7563,23.9723,23.5305,23.7367,44400.0
2008-10-03 09:50:00,24.13,24.18,23.66,23.93,40000.0,23.6876,23.7367,23.2262,23.4913,40000.0
2008-10-03 09:55:00,23.93,24.05,23.81,23.92,27800.0,23.4913,23.6091,23.3735,23.4815,27800.0
2008-10-03 10:00:00,23.91,24.1,23.86,23.88,79100.0,23.4716,23.6582,23.4226,23.4422,79100.0
2008-10-03 10:05:00,23.89,23.89,23.71,23.73,21800.0,23.452,23.452,23.2753,23.2949,21800.0
2008-10-03 10:10:00,23.73,23.94,23.73,23.85,46000.0,23.2949,23.5011,23.2949,23.4127,46000.0
2008-10-03 10:15:00,23.85,23.91,23.57,23.67,77600.0,23.4127,23.4716,23.1379,23.236,77600.0
2008-10-03 10:20:00,23.64,23.73,23.43,23.5,42200.0,23.2066,23.2949,23.0004,23.0692,42200.0
2008-10-03 10:25:00,23.5,23.75,23.49,23.72,23900.0,23.0692,23.3146,23.0593,23.2851,23900.0
2008-10-03 10:30:00,23.72,23.78,23.63,23.66,20500.0,23.2851,23.344,23.1968,23.2262,20500.0
2008-10-03 10:35:00,23.7,23.7,23.5,23.55,53200.0,23.2655,23.2655,23.0692,23.1182,53200.0
2008-10-03 10:40:00,23.55,23.62,23.48,23.48,15800.0,23.1182,23.187,23.0495,23.0495,15800.0
2008-10-03 10:45:00,23.5,23.61,23.44,23.58,23700.0,23.0692,23.1771,23.0103,23.1477,23700.0
2008-10-03 10:50:00,23.59,23.73,23.56,23.71,27600.0,23.1575,23.2949,23.1281,23.2753,27600.0
2008-10-03 10:55:00,23.7,23.75,23.55,23.58,32900.0,23.2655,23.3146,23.1182,23.1477,32900.0
2008-10-03 11:00:00,23.6,23.67,23.54,23.54,57600.0,23.1673,23.236,23.1084,23.1084,57600.0
2008-10-03 11:05:00,23.57,23.59,23.35,23.46,36900.0,23.1379,23.1575,22.9219,23.0299,36900.0
2008-10-03 11:10:00,23.46,23.5,23.35,23.4,53700.0,23.0299,23.0692,22.9219,22.971,53700.0
2008-10-03 11:15:00,23.4,23.45,23.29,23.3,42400.0,22.971,23.0201,22.863,22.8728,42400.0
2008-10-03 11:20:00,23.29,23.32,23.11,23.15,43900.0,22.863,22.8925,22.6863,22.7256,43900.0
2008-10-03 11:25:00,23.15,23.37,23.13,23.23,71300.0,22.7256,22.9415,22.7059,22.8041,71300.0
2008-10-03 11:30:00,23.22,23.43,23.22,23.37,45100.0,22.7943,23.0004,22.7943,22.9415,45100.0
2008-10-03 11:35:00,23.37,23.42,23.23,23.31,35000.0,22.9415,22.9906,22.8041,22.8826,35000.0
2008-10-03 11:40:00,23.31,23.4,23.26,23.32,16500.0,22.8826,22.971,22.8336,22.8925,16500.0
2008-10-03 11:45:00,23.32,23.32,23.16,23.29,22400.0,22.8925,22.8925,22.7354,22.863,22400.0
2008-10-03 11:50:00,23.28,23.35,23.27,23.32,29500.0,22.8532,22.9219,22.8434,22.8925,29500.0
2008-10-03 11:55:00,23.3,23.47,23.3,23.47,32100.0,22.8728,23.0397,22.8728,23.0397,32100.0
2008-10-03 12:00:00,23.44,23.45,23.36,23.37,23700.0,23.0103,23.0201,22.9317,22.9415,23700.0
2008-10-03 12:05:00,23.38,23.43,23.27,23.36,35200.0,22.9514,23.0004,22.8434,22.9317,35200.0
2008-10-03 12:10:00,23.36,23.4,23.33,23.33,14500.0,22.9317,22.971,22.9023,22.9023,14500.0
2008-10-03 12:15:00,23.36,23.4,23.23,23.23,18900.0,22.9317,22.971,22.8041,22.8041,18900.0
2008-10-03 12:20:00,23.23,23.26,23.06,23.07,23800.0,22.8041,22.8336,22.6372,22.647,23800.0
2008-10-03 12:25:00,23.07,23.12,22.96,23.11,32800.0,22.647,22.6961,22.5391,22.6863,32800.0
2008-10-03 12:30:00,23.11,23.15,23.04,23.08,17500.0,22.6863,22.7256,22.6176,22.6569,17500.0
2008-10-03 12:35:00,23.06,23.21,23.03,23.21,16400.0,22.6372,22.7845,22.6078,22.7845,16400.0
2008-10-03 12:40:00,23.21,23.3,23.11,23.23,30500.0,22.7845,22.8728,22.6863,22.8041,30500.0
2008-10-03 12:45:00,23.24,23.4,23.17,23.17,36100.0,22.8139,22.971,22.7452,22.7452,36100.0
2008-10-03 12:50:00,23.21,23.34,23.15,23.15,21600.0,22.7845,22.9121,22.7256,22.7256,21600.0
2008-10-03 12:55:00,23.15,23.33,23.14,23.27,44700.0,22.7256,22.9023,22.7158,22.8434,44700.0
2008-10-03 13:00:00,23.27,23.51,23.27,23.41,80200.0,22.8434,23.079,22.8434,22.9808,80200.0
2008-10-03 13:05:00,23.41,23.67,23.35,23.54,52200.0,22.9808,23.236,22.9219,23.1084,52200.0
2008-10-03 13:10:00,23.56,23.65,23.28,23.45,46300.0,23.1281,23.2164,22.8532,23.0201,46300.0
2008-10-03 13:15:00,23.45,23.55,23.34,23.42,34900.0,23.0201,23.1182,22.9121,22.9906,34900.0
2008-10-03 13:20:00,23.4,23.5,23.03,23.06,101300.0,22.971,23.0692,22.6078,22.6372,101300.0
2008-10-03 13:25:00,23.06,23.11,22.52,22.6,97400.0,22.6372,22.6863,22.1071,22.1857,97400.0
2008-10-03 13:30:00,22.6,22.6,22.4,22.44,93800.0,22.1857,22.1857,21.9893,22.0286,93800.0
2008-10-03 13:35:00,22.44,22.79,22.42,22.62,86900.0,22.0286,22.3722,22.009,22.2053,86900.0
2008-10-03 13:40:00,22.62,22.71,22.21,22.3,84500.0,22.2053,22.2936,21.8028,21.8912,84500.0
2008-10-03 13:45:00,22.34,22.56,22.17,22.51,53400.0,21.9304,22.1464,21.7635,22.0973,53400.0
2008-10-03 13:50:00,22.51,22.68,22.34,22.34,54600.0,22.0973,22.2642,21.9304,21.9304,54600.0
2008-10-03 13:55:00,22.33,22.35,22.14,22.29,84100.0,21.9206,21.9402,21.7341,21.8813,84100.0
2008-10-03 14:00:00,22.29,22.32,22.05,22.1,51800.0,21.8813,21.9108,21.6457,21.6948,51800.0
2008-10-03 14:05:00,22.13,22.45,22.08,22.4,63500.0,21.7243,22.0384,21.6752,21.9893,63500.0
2008-10-03 14:10:00,22.41,22.54,22.36,22.52,35600.0,21.9991,22.1268,21.9501,22.1071,35600.0
2008-10-03 14:15:00,22.51,22.54,22.31,22.42,30000.0,22.0973,22.1268,21.901,22.009,30000.0
2008-10-03 14:20:00,22.42,22.49,22.32,22.35,31300.0,22.009,22.0777,21.9108,21.9402,31300.0
2008-10-03 14:25:00,22.36,22.39,22.01,22.06,30600.0,21.9501,21.9795,21.6065,21.6556,30600.0
2008-10-03 14:30:00,22.03,22.1,21.82,21.84,69800.0,21.6261,21.6948,21.42,21.4396,69800.0
2008-10-03 14:35:00,21.84,22.09,21.82,22.09,81000.0,21.4396,21.685,21.42,21.685,81000.0
2008-10-03 14:40:00,22.09,22.2,22.03,22.11,69200.0,21.685,21.793,21.6261,21.7046,69200.0
2008-10-03 14:45:00,22.11,22.17,21.95,21.99,107300.0,21.7046,21.7635,21.5476,21.5868,107300.0
2008-10-03 14:50:00,21.99,22.24,21.95,22.23,29200.0,21.5868,21.8323,21.5476,21.8224,29200.0
2008-10-03 14:55:00,22.23,22.56,22.21,22.53,75700.0,21.8224,22.1464,21.8028,22.1169,75700.0
2008-10-03 15:00:00,22.52,22.7,22.51,22.57,73000.0,22.1071,22.2838,22.0973,22.1562,73000.0
2008-10-03 15:05:00,22.58,22.58,22.19,22.19,54500.0,22.166,22.166,21.7832,21.7832,54500.0
2008-10-03 15:10:00,22.2,22.3,21.98,22.01,58300.0,21.793,21.8912,21.577,21.6065,58300.0
2008-10-03 15:15:00,22.03,22.17,21.95,21.95,41200.0,21.6261,21.7635,21.5476,21.5476,41200.0
2008-10-03 15:20:00,21.95,22.1,21.82,21.86,68000.0,21.5476,21.6948,21.42,21.4592,68000.0
2008-10-03 15:25:00,21.87,21.9,21.67,21.67,50100.0,21.469,21.4985,21.2727,21.2727,50100.0
2008-10-03 15:30:00,21.67,21.75,21.3,21.3,263800.0,21.2727,21.3512,20.9095,20.9095,263800.0
2008-10-03 15:35:00,21.3,21.55,21.12,21.15,203800.0,20.9095,21.1549,20.7328,20.7622,203800.0
2008-10-03 15:40:00,21.16,21.25,20.96,20.97,131000.0,20.7721,20.8604,20.5757,20.5855,131000.0
2008-10-03 15:45:00,20.99,21.06,20.52,20.68,220900.0,20.6052,20.6739,20.1438,20.3009,220900.0
2008-10-03 15:50:00,20.7,21.01,20.68,20.84,170500.0,20.3205,20.6248,20.3009,20.4579,170500.0
2008-10-03 15:55:00,20.81,20.94,20.56,20.9,288600.0,20.4285,20.5561,20.1831,20.5168,288600.0
2008-10-06 09:30:00,19.87,19.99,19.87,19.87,2600.0,19.5057,19.6235,19.5057,19.5057,2600.0
2008-10-06 09:35:00,19.51,20.35,19.5,20.25,85500.0,19.1523,19.9769,19.1425,19.8787,85500.0
2008-10-06 09:40:00,20.24,20.72,20.01,20.02,83600.0,19.8689,20.3401,19.6431,19.653,83600.0
2008-10-06 09:45:00,20.04,20.13,20.0,20.1,62400.0,19.6726,19.7609,19.6333,19.7315,62400.0
2008-10-06 09:50:00,20.09,20.19,19.73,19.85,115900.0,19.7217,19.8198,19.3683,19.4861,115900.0
2008-10-06 09:55:00,19.81,19.81,19.23,19.29,96600.0,19.4468,19.4468,18.8774,18.9363,96600.0
2008-10-06 10:00:00,19.27,19.35,19.16,19.26,77100.0,18.9167,18.9952,18.8087,18.9069,77100.0
2008-10-06 10:05:00,19.24,19.3,19.19,19.24,55000.0,18.8873,18.9462,18.8382,18.8873,55000.0
2008-10-06 10:10:00,19.28,19.37,19.19,19.2,46800.0,18.9265,19.0149,18.8382,18.848,46800.0
2008-10-06 10:15:00,19.2,19.24,18.75,18.82,94000.0,18.848,18.8873,18.4062,18.475,94000.0
2008-10-06 10:20:00,18.83,19.15,18.76,19.15,50000.0,18.4848,18.7989,18.4161,18.7989,50000.0
2008-10-06 10:25:00,19.11,19.2,19.0,19.0,30900.0,18.7596,18.848,18.6517,18.6517,30900.0
2008-10-06 10:30:00,19.0,19.11,18.74,18.78,30000.0,18.6517,18.7596,18.3964,18.4357,30000.0
2008-10-06 10:35:00,18.78,18.78,18.31,18.31,46900.0,18.4357,18.4357,17.9743,17.9743,46900.0
2008-10-06 10:40:00,18.3,18.42,18.2,18.21,67600.0,17.9645,18.0823,17.8663,17.8761,67600.0
2008-10-06 10:45:00,18.24,18.9,18.2,18.78,81400.0,17.9056,18.5535,17.8663,18.4357,81400.0
2008-10-06 10:50:00,18.75,18.85,18.69,18.72,72700.0,18.4062,18.5044,18.3473,18.3768,72700.0
2008-10-06 10:55:00,18.77,18.95,18.75,18.93,64200.0,18.4259,18.6026,18.4062,18.5829,64200.0
2008-10-06 11:00:00,18.97,19.13,18.81,19.03,49200.0,18.6222,18.7793,18.4651,18.6811,49200.0
2008-10-06 11:05:00,19.04,19.22,18.96,19.12,72000.0,18.6909,18.8676,18.6124,18.7695,72000.0
2008-10-06 11:10:00,19.1,19.29,19.1,19.15,42000.0,18.7498,18.9363,18.7498,18.7989,42000.0
2008-10-06 11:15:00,19.16,19.38,19.08,19.3,69200.0,18.8087,19.0247,18.7302,18.9462,69200.0
2008-10-06 11:20:00,19.3,19.35,19.23,19.32,49500.0,18.9462,18.9952,18.8774,18.9658,49500.0
2008-10-06 11:25:00,19.32,19.46,19.3,19.45,50700.0,18.9658,19.1032,18.9462,19.0934,50700.0
2008-10-06 11:30:00,19.43,19.46,19.17,19.29,49900.0,19.0738,19.1032,18.8185,18.9363,49900.0
2008-10-06 11:35:00,19.27,19.3,19.16,19.23,39400.0,18.9167,18.9462,18.8087,18.8774,39400.0
2008-10-06 11:40:00,19.23,19.24,19.09,19.12,22100.0,18.8774,18.8873,18.74,18.7695,22100.0
2008-10-06 11:45:00,19.11,19.29,18.96,19.01,46700.0,18.7596,18.9363,18.6124,18.6615,46700.0
2008-10-06 11:50:00,19.01,19.01,18.82,18.96,33900.0,18.6615,18.6615,18.475,18.6124,33900.0
2008-10-06 11:55:00,18.98,19.13,18.96,18.99,54100.0,18.632,18.7793,18.6124,18.6418,54100.0
2008-10-06 12:00:00,19.03,19.18,19.0,19.01,41200.0,18.6811,18.8284,18.6517,18.6615,41200.0
2008-10-06 12:05:00,19.0,19.1,19.0,19.01,61000.0,18.6517,18.7498,18.6517,18.6615,61000.0
2008-10-06 12:10:00,19.0,19.12,19.0,19.09,58000.0,18.6517,18.7695,18.6517,18.74,58000.0
2008-10-06 12:15:00,19.11,19.15,19.0,19.15,43800.0,18.7596,18.7989,18.6517,18.7989,43800.0
2008-10-06 12:20:00,19.2,19.21,19.0,19.11,29200.0,18.848,18.8578,18.6517,18.7596,29200.0
2008-10-06 12:25:00,19.12,19.2,19.04,19.16,19300.0,18.7695,18.848,18.6909,18.8087,19300.0
2008-10-06 12:30:00,19.15,19.28,19.14,19.25,27700.0,18.7989,18.9265,18.7891,18.8971,27700.0
2008-10-06 12:35:00,19.22,19.26,19.01,19.03,22000.0,18.8676,18.9069,18.6615,18.6811,22000.0
2008-10-06 12:40:00,19.01,19.08,19.0,19.03,16000.0,18.6615,18.7302,18.6517,18.6811,16000.0
2008-10-06 12:45:00,19.03,19.12,19.0,19.12,50000.0,18.6811,18.7695,18.6517,18.7695,50000.0
2008-10-06 12:50:00,19.08,19.18,19.06,19.06,15800.0,18.7302,18.8284,18.7106,18.7106,15800.0
2008-10-06 12:55:00,19.08,19.08,19.0,19.02,23400.0,18.7302,18.7302,18.6517,18.6713,23400.0
2008-10-06 13:00:00,19.0,19.1,18.93,19.05,50600.0,18.6517,18.7498,18.5829,18.7007,50600.0
2008-10-06 13:05:00,19.06,19.18,19.02,19.02,27800.0,18.7106,18.8284,18.6713,18.6713,27800.0
2008-10-06 13:10:00,19.03,19.09,19.0,19.03,23200.0,18.6811,18.74,18.6517,18.6811,23200.0
2008-10-06 13:15:00,19.06,19.17,19.05,19.1,44700.0,18.7106,18.8185,18.7007,18.7498,44700.0
2008-10-06 13:20:00,19.12,19.31,19.09,19.25,36900.0,18.7695,18.956,18.74,18.8971,36900.0
2008-10-06 13:25:00,19.24,19.34,19.12,19.15,28300.0,18.8873,18.9854,18.7695,18.7989,28300.0
2008-10-06 13:30:00,19.13,19.13,19.0,19.07,10000.0,18.7793,18.7793,18.6517,18.7204,10000.0
2008-10-06 13:35:00,19.05,19.1,19.0,19.0,44400.0,18.7007,18.7498,18.6517,18.6517,44400.0
2008-10-06 13:40:00,19.0,19.05,19.0,19.0,50200.0,18.6517,18.7007,18.6517,18.6517,50200.0
2008-10-06 13:45:00,19.0,19.0,18.89,18.9,41400.0,18.6517,18.6517,18.5437,18.5535,41400.0
2008-10-06 13:50:00,18.9,19.01,18.88,19.0,30000.0,18.5535,18.6615,18.5339,18.6517,30000.0
2008-10-06 13:55:00,19.0,19.08,18.93,19.0,27200.0,18.6517,18.7302,18.5829,18.6517,27200.0
2008-10-06 14:00:00,19.02,19.02,18.85,18.85,18800.0,18.6713,18.6713,18.5044,18.5044,18800.0
2008-10-06 14:05:00,18.85,18.99,18.75,18.81,31000.0,18.5044,18.6418,18.4062,18.4651,31000.0
2008-10-06 14:10:00,18.83,19.02,18.83,18.92,39500.0,18.4848,18.6713,18.4848,18.5731,39500.0
2008-10-06 14:15:00,18.92,19.03,18.77,18.8,124300.0,18.5731,18.6811,18.4259,18.4553,124300.0
2008-10-06 14:20:00,18.8,18.97,18.79,18.8,111100.0,18.4553,18.6222,18.4455,18.4553,111100.0
2008-10-06 14:25:00,18.8,18.93,18.61,18.8,97400.0,18.4553,18.5829,18.2688,18.4553,97400.0
2008-10-06 14:30:00,18.79,18.91,18.7,18.89,56300.0,18.4455,18.5633,18.3572,18.5437,56300.0
2008-10-06 14:35:00,18.89,19.06,18.79,18.79,47900.0,18.5437,18.7106,18.4455,18.4455,47900.0
2008-10-06 14:40:00,18.79,18.8,18.61,18.64,34400.0,18.4455,18.4553,18.2688,18.2983,34400.0
2008-10-06 14:45:00,18.62,18.73,18.51,18.65,29000.0,18.2786,18.3866,18.1706,18.3081,29000.0
2008-10-06 14:50:00,18.64,18.86,18.63,18.86,40100.0,18.2983,18.5142,18.2884,18.5142,40100.0
2008-10-06 14:55:00,18.85,18.93,18.8,18.92,44900.0,18.5044,18.5829,18.4553,18.5731,44900.0
2008-10-06 15:00:00,18.91,18.92,18.77,18.86,82000.0,18.5633,18.5731,18.4259,18.5142,82000.0
2008-10-06 15:05:00,18.83,19.07,18.83,19.04,95100.0,18.4848,18.7204,18.4848,18.6909,95100.0
2008-10-06 15:10:00,19.02,19.55,18.96,19.55,77600.0,18.6713,19.1916,18.6124,19.1916,77600.0
2008-10-06 15:15:00,19.57,19.79,19.26,19.72,61100.0,19.2112,19.4272,18.9069,19.3585,61100.0
2008-10-06 15:20:00,19.7,20.21,19.58,19.62,141500.0,19.3388,19.8395,19.221,19.2603,141500.0
2008-10-06 15:25:00,19.63,20.23,19.58,20.02,64000.0,19.2701,19.8591,19.221,19.653,64000.0
2008-10-06 15:30:00,19.99,20.18,19.87,19.95,66000.0,19.6235,19.81,19.5057,19.5842,66000.0
2008-10-06 15:35:00,19.93,20.05,19.87,20.0,113300.0,19.5646,19.6824,19.5057,19.6333,113300.0
2008-10-06 15:40:00,19.97,20.2,19.8,20.17,35400.0,19.6039,19.8297,19.437,19.8002,35400.0
2008-10-06 15:45:00,20.17,20.29,20.03,20.23,51200.0,19.8002,19.918,19.6628,19.8591,51200.0
2008-10-06 15:50:00,20.22,20.23,20.07,20.17,67100.0,19.8493,19.8591,19.702,19.8002,67100.0
2008-10-06 15:55:00,20.17,20.18,19.9,19.93,191700.0,19.8002,19.81,19.5352,19.5646,191700.0
2008-10-07 09:30:00,20.37,20.62,20.17,20.29,79000.0,19.9965,20.242,19.8002,19.918,79000.0
2008-10-07 09:35:00,20.26,20.28,19.83,19.92,38000.0,19.8886,19.9082,19.4664,19.5548,38000.0
2008-10-07 09:40:00,19.93,20.33,19.91,20.24,43000.0,19.5646,19.9573,19.545,19.8689,43000.0
2008-10-07 09:45:00,20.24,20.24,19.8,20.01,44600.0,19.8689,19.8689,19.437,19.6431,44600.0
2008-10-07 09:50:00,20.01,20.01,19.4,19.6,68200.0,19.6431,19.6431,19.0443,19.2407,68200.0
2008-10-07 09:55:00,19.6,19.62,19.22,19.62,51900.0,19.2407,19.2603,18.8676,19.2603,51900.0
2008-10-07 10:00:00,19.66,19.86,19.3,19.53,90200.0,19.2996,19.4959,18.9462,19.1719,90200.0
2008-10-07 10:05:00,19.58,19.64,19.32,19.4,125500.0,19.221,19.2799,18.9658,19.0443,125500.0
2008-10-07 10:10:00,19.44,19.65,19.37,19.52,64400.0,19.0836,19.2897,19.0149,19.1621,64400.0
2008-10-07 10:15:00,19.53,19.67,19.33,19.35,57900.0,19.1719,19.3094,18.9756,18.9952,57900.0
2008-10-07 10:20:00,19.34,19.48,19.2,19.38,92400.0,18.9854,19.1229,18.848,19.0247,92400.0
2008-10-07 10:25:00,19.4,19.67,19.4,19.57,50400.0,19.0443,19.3094,19.0443,19.2112,50400.0
2008-10-07 10:30:00,19.59,19.64,19.37,19.61,117800.0,19.2308,19.2799,19.0149,19.2505,117800.0
2008-10-07 10:35:00,19.61,19.63,19.39,19.47,32100.0,19.2505,19.2701,19.0345,19.113,32100.0
2008-10-07 10:40:00,19.48,19.5,19.33,19.36,39300.0,19.1229,19.1425,18.9756,19.0051,39300.0
2008-10-07 10:45:00,19.38,19.44,19.26,19.39,65800.0,19.0247,19.0836,18.9069,19.0345,65800.0
2008-10-07 10:50:00,19.39,19.4,19.14,19.27,105600.0,19.0345,19.0443,18.7891,18.9167,105600.0
2008-10-07 10:55:00,19.29,19.36,19.15,19.2,148100.0,18.9363,19.0051,18.7989,18.848,148100.0
2008-10-07 11:00:00,19.2,19.26,19.09,19.09,77700.0,18.848,18.9069,18.74,18.74,77700.0
2008-10-07 11:05:00,19.14,19.2,19.08,19.17,39300.0,18.7891,18.848,18.7302,18.8185,39300.0
2008-10-07 11:10:00,19.17,19.18,19.01,19.08,75300.0,18.8185,18.8284,18.6615,18.7302,75300.0
2008-10-07 11:15:00,19.08,19.13,19.0,19.05,90500.0,18.7302,18.7793,18.6517,18.7007,90500.0
2008-10-07 11:20:00,19.05,19.09,18.71,18.98,42800.0,18.7007,18.74,18.367,18.632,42800.0
2008-10-07 11:25:00,19.0,19.19,18.91,19.04,30600.0,18.6517,18.8382,18.5633,18.6909,30600.0
2008-10-07 11:30:00,19.06,19.3,19.01,19.12,20900.0,18.7106,18.9462,18.6615,18.7695,20900.0
2008-10-07 11:35:00,19.1,19.31,19.07,19.08,21700.0,18.7498,18.956,18.7204,18.7302,21700.0
2008-10-07 11:40:00,19.11,19.2,19.04,19.2,17800.0,18.7596,18.848,18.6909,18.848,17800.0
2008-10-07 11:45:00,19.22,19.4,19.16,19.4,18900.0,18.8676,19.0443,18.8087,19.0443,18900.0
2008-10-07 11:50:00,19.38,19.38,19.15,19.17,39000.0,19.0247,19.0247,18.7989,18.8185,39000.0
2008-10-07 11:55:00,19.16,19.17,18.98,19.01,24600.0,18.8087,18.8185,18.632,18.6615,24600.0
2008-10-07 12:00:00,19.01,19.03,18.62,18.74,74100.0,18.6615,18.6811,18.2786,18.3964,74100.0
2008-10-07 12:05:00,18.73,18.78,18.58,18.68,41500.0,18.3866,18.4357,18.2394,18.3375,41500.0
2008-10-07 12:10:00,18.68,18.73,18.65,18.7,51500.0,18.3375,18.3866,18.3081,18.3572,51500.0
2008-10-07 12:15:00,18.71,18.98,18.66,18.94,40500.0,18.367,18.632,18.3179,18.5928,40500.0
2008-10-07 12:20:00,18.96,19.01,18.67,18.67,57200.0,18.6124,18.6615,18.3277,18.3277,57200.0
2008-10-07 12:25:00,18.67,18.74,18.55,18.62,18900.0,18.3277,18.3964,18.2099,18.2786,18900.0
2008-10-07 12:30:00,18.63,18.71,18.57,18.65,36200.0,18.2884,18.367,18.2295,18.3081,36200.0
2008-10-07 12:35:00,18.65,18.69,18.5,18.53,31800.0,18.3081,18.3473,18.1608,18.1903,31800.0
2008-10-07 12:40:00,18.55,18.65,18.55,18.56,20000.0,18.2099,18.3081,18.2099,18.2197,20000.0
2008-10-07 12:45:00,18.56,18.6,18.28,18.47,59000.0,18.2197,18.259,17.9449,18.1314,59000.0
2008-10-07 12:50:00,18.42,18.52,18.33,18.52,31000.0,18.0823,18.1805,17.9939,18.1805,31000.0
2008-10-07 12:55:00,18.51,18.63,18.5,18.57,18000.0,18.1706,18.2884,18.1608,18.2295,18000.0
2008-10-07 13:00:00,18.57,18.74,18.57,18.64,25500.0,18.2295,18.3964,18.2295,18.2983,25500.0
2008-10-07 13:05:00,18.64,18.92,18.61,18.89,77600.0,18.2983,18.5731,18.2688,18.5437,77600.0
2008-10-07 13:10:00,18.9,19.04,18.85,19.0,84800.0,18.5535,18.6909,18.5044,18.6517,84800.0
2008-10-07 13:15:00,18.99,18.99,18.71,18.8,88300.0,18.6418,18.6418,18.367,18.4553,88300.0
2008-10-07 13:20:00,18.79,18.87,18.56,18.69,73900.0,18.4455,18.524,18.2197,18.3473,73900.0
2008-10-07 13:25:00,18.7,18.73,18.43,18.56,93100.0,18.3572,18.3866,18.0921,18.2197,93100.0
2008-10-07 13:30:00,18.58,18.72,18.55,18.61,40500.0,18.2394,18.3768,18.2099,18.2688,40500.0
2008-10-07 13:35:00,18.63,18.89,18.62,18.86,28400.0,18.2884,18.5437,18.2786,18.5142,28400.0
2008-10-07 13:40:00,18.85,18.86,18.59,18.64,50400.0,18.5044,18.5142,18.2492,18.2983,50400.0
2008-10-07 13:45:00,18.65,18.71,18.52,18.63,48500.0,18.3081,18.367,18.1805,18.2884,48500.0
2008-10-07 13:50:00,18.64,18.72,18.54,18.65,95000.0,18.2983,18.3768,18.2001,18.3081,95000.0
2008-10-07 13:55:00,18.66,18.72,18.51,18.53,46200.0,18.3179,18.3768,18.1706,18.1903,46200.0
2008-10-07 14:00:00,18.5,18.8,18.48,18.61,46800.0,18.1608,18.4553,18.1412,18.2688,46800.0
2008-10-07 14:05:00,18.61,19.0,18.6,18.85,101800.0,18.2688,18.6517,18.259,18.5044,101800.0
2008-10-07 14:10:00,18.87,18.95,18.59,18.93,100300.0,18.524,18.6026,18.2492,18.5829,100300.0
2008-10-07 14:15:00,18.9,19.18,18.69,19.1,154800.0,18.5535,18.8284,18.3473,18.7498,154800.0
2008-10-07 14:20:00,19.09,19.4,19.06,19.15,94600.0,18.74,19.0443,18.7106,18.7989,94600.0
2008-10-07 14:25:00,19.15,19.15,18.95,19.11,62900.0,18.7989,18.7989,18.6026,18.7596,62900.0
2008-10-07 14:30:00,19.11,19.28,18.97,18.98,75600.0,18.7596,18.9265,18.6222,18.632,75600.0
2008-10-07 14:35:00,19.05,19.15,18.91,19.0,41900.0,18.7007,18.7989,18.5633,18.6517,41900.0
2008-10-07 14:40:00,18.98,19.07,18.84,18.87,50100.0,18.632,18.7204,18.4946,18.524,50100.0
2008-10-07 14:45:00,18.87,19.01,18.71,18.85,35400.0,18.524,18.6615,18.367,18.5044,35400.0
2008-10-07 14:50:00,18.87,19.0,18.73,18.75,42100.0,18.524,18.6517,18.3866,18.4062,42100.0
2008-10-07 14:55:00,18.76,18.76,18.58,18.59,73900.0,18.4161,18.4161,18.2394,18.2492,73900.0
2008-10-07 15:00:00,18.61,18.68,18.54,18.62,38500.0,18.2688,18.3375,18.2001,18.2786,38500.0
2008-10-07 15:05:00,18.64,18.68,18.47,18.62,89000.0,18.2983,18.3375,18.1314,18.2786,89000.0
2008-10-07 15:10:00,18.61,18.7,18.51,18.51,54600.0,18.2688,18.3572,18.1706,18.1706,54600.0
2008-10-07 15:15:00,18.53,18.53,18.25,18.34,3931200.0,18.1903,18.1903,17.9154,18.0038,3931200.0
2008-10-07 15:20:00,18.35,18.5,18.28,18.3,93200.0,18.0136,18.1608,17.9449,17.9645,93200.0
2008-10-07 15:25:00,18.3,18.51,18.3,18.51,92300.0,17.9645,18.1706,17.9645,18.1706,92300.0
2008-10-07 15:30:00,18.52,18.79,18.47,18.55,140800.0,18.1805,18.4455,18.1314,18.2099,140800.0
2008-10-07 15:35:00,18.56,18.59,18.4,18.55,73500.0,18.2197,18.2492,18.0627,18.2099,73500.0
2008-10-07 15:40:00,18.56,18.69,18.5,18.66,161200.0,18.2197,18.3473,18.1608,18.3179,161200.0
2008-10-07 15:45:00,18.66,18.75,18.65,18.7,193200.0,18.3179,18.4062,18.3081,18.3572,193200.0
2008-10-07 15:50:00,18.7,18.74,18.62,18.72,213100.0,18.3572,18.3964,18.2786,18.3768,213100.0
2008-10-07 15:55:00,18.75,18.91,18.62,18.9,304600.0,18.4062,18.5633,18.2786,18.5535,304600.0
2008-10-08 09:30:00,18.58,18.59,18.09,18.4,64600.0,18.2394,18.2492,17.7583,18.0627,64600.0
2008-10-08 09:35:00,18.37,19.3,18.33,19.25,89800.0,18.0332,18.9462,17.9939,18.8971,89800.0
2008-10-08 09:40:00,19.25,19.52,19.04,19.25,73700.0,18.8971,19.1621,18.6909,18.8971,73700.0
2008-10-08 09:45:00,19.25,19.5,19.12,19.39,80700.0,18.8971,19.1425,18.7695,19.0345,80700.0
2008-10-08 09:50:00,19.37,19.6,19.31,19.5,100300.0,19.0149,19.2407,18.956,19.1425,100300.0
2008-10-08 09:55:00,19.55,19.78,19.16,19.29,71300.0,19.1916,19.4174,18.8087,18.9363,71300.0
2008-10-08 10:00:00,19.29,19.64,19.25,19.6,176800.0,18.9363,19.2799,18.8971,19.2407,176800.0
2008-10-08 10:05:00,19.58,19.8,19.5,19.7,304300.0,19.221,19.437,19.1425,19.3388,304300.0
2008-10-08 10:10:00,19.7,19.79,19.45,19.53,114200.0,19.3388,19.4272,19.0934,19.1719,114200.0
2008-10-08 10:15:00,19.55,19.56,18.93,18.93,59900.0,19.1916,19.2014,18.5829,18.5829,59900.0
2008-10-08 10:20:00,18.88,19.23,18.68,18.92,80400.0,18.5339,18.8774,18.3375,18.5731,80400.0
2008-10-08 10:25:00,19.04,19.14,18.9,19.1,59700.0,18.6909,18.7891,18.5535,18.7498,59700.0
2008-10-08 10:30:00,19.13,19.24,19.0,19.02,76500.0,18.7793,18.8873,18.6517,18.6713,76500.0
2008-10-08 10:35:00,19.01,19.05,18.65,18.83,56800.0,18.6615,18.7007,18.3081,18.4848,56800.0
2008-10-08 10:40:00,18.81,18.9,18.39,18.39,32300.0,18.4651,18.5535,18.0528,18.0528,32300.0
2008-10-08 10:45:00,18.4,18.46,18.13,18.18,73200.0,18.0627,18.1216,17.7976,17.8467,73200.0
2008-10-08 10:50:00,18.18,18.3,18.18,18.24,55300.0,17.8467,17.9645,17.8467,17.9056,55300.0
2008-10-08 10:55:00,18.24,18.45,18.2,18.44,71400.0,17.9056,18.1117,17.8663,18.1019,71400.0
2008-10-08 11:00:00,18.41,18.51,18.2,18.38,47700.0,18.0725,18.1706,17.8663,18.043,47700.0
2008-10-08 11:05:00,18.37,18.74,18.29,18.38,38700.0,18.0332,18.3964,17.9547,18.043,38700.0
2008-10-08 11:10:00,18.42,18.51,18.3,18.31,21400.0,18.0823,18.1706,17.9645,17.9743,21400.0
2008-10-08 11:15:00,18.33,18.54,18.32,18.54,40200.0,17.9939,18.2001,17.9841,18.2001,40200.0
2008-10-08 11:20:00,18.58,18.77,18.48,18.66,30900.0,18.2394,18.4259,18.1412,18.3179,30900.0
2008-10-08 11:25:00,18.61,18.79,18.4,18.4,44900.0,18.2688,18.4455,18.0627,18.0627,44900.0
2008-10-08 11:30:00,18.4,18.41,18.25,18.29,102100.0,18.0627,18.0725,17.9154,17.9547,102100.0
2008-10-08 11:35:00,18.28,18.34,18.12,18.22,60300.0,17.9449,18.0038,17.7878,17.886,60300.0
2008-10-08 11:40:00,18.22,18.24,17.78,17.78,76900.0,17.886,17.9056,17.454,17.454,76900.0
2008-10-08 11:45:00,17.78,18.0,17.5,17.97,104500.0,17.454,17.67,17.1792,17.6405,104500.0
2008-10-08 11:50:00,17.96,18.19,17.91,18.07,38000.0,17.6307,17.8565,17.5816,17.7387,38000.0
2008-10-08 11:55:00,18.06,18.28,17.82,18.25,45600.0,17.7289,17.9449,17.4933,17.9154,45600.0
2008-10-08 12:00:00,18.25,18.31,17.87,17.93,30000.0,17.9154,17.9743,17.5424,17.6013,30000.0
2008-10-08 12:05:00,17.94,18.01,17.8,17.9,61300.0,17.6111,17.6798,17.4737,17.5718,61300.0
2008-10-08 12:10:00,17.9,17.96,17.7,17.7,27700.0,17.5718,17.6307,17.3755,17.3755,27700.0
2008-10-08 12:15:00,17.74,18.0,17.63,18.0,151200.0,17.4148,17.67,17.3068,17.67,151200.0
2008-10-08 12:20:00,17.98,18.05,17.86,17.87,20800.0,17.6504,17.7191,17.5326,17.5424,20800.0
2008-10-08 12:25:00,17.87,18.03,17.67,17.7,38100.0,17.5424,17.6994,17.346,17.3755,38100.0
2008-10-08 12:30:00,17.72,17.78,17.62,17.73,42600.0,17.3951,17.454,17.297,17.4049,42600.0
2008-10-08 12:35:00,17.72,17.85,17.62,17.73,40900.0,17.3951,17.5227,17.297,17.4049,40900.0
2008-10-08 12:40:00,17.74,17.84,17.64,17.73,48600.0,17.4148,17.5129,17.3166,17.4049,48600.0
2008-10-08 12:45:00,17.78,17.9,17.62,17.88,37100.0,17.454,17.5718,17.297,17.5522,37100.0
2008-10-08 12:50:00,17.87,18.0,17.8,17.95,20900.0,17.5424,17.67,17.4737,17.6209,20900.0
2008-10-08 12:55:00,17.99,17.99,17.76,17.85,31700.0,17.6602,17.6602,17.4344,17.5227,31700.0
2008-10-08 13:00:00,17.86,18.13,17.84,18.02,66500.0,17.5326,17.7976,17.5129,17.6896,66500.0
2008-10-08 13:05:00,18.04,18.17,17.96,18.09,92600.0,17.7093,17.8369,17.6307,17.7583,92600.0
2008-10-08 13:10:00,18.1,18.27,17.95,18.27,69500.0,17.7682,17.935,17.6209,17.935,69500.0
2008-10-08 13:15:00,18.31,18.45,18.18,18.41,25600.0,17.9743,18.1117,17.8467,18.0725,25600.0
2008-10-08 13:20:00,18.44,18.59,18.39,18.42,28800.0,18.1019,18.2492,18.0528,18.0823,28800.0
2008-10-08 13:25:00,18.42,18.45,18.2,18.28,37100.0,18.0823,18.1117,17.8663,17.9449,37100.0
2008-10-08 13:30:00,18.27,18.45,18.25,18.35,44900.0,17.935,18.1117,17.9154,18.0136,44900.0
2008-10-08 13:35:00,18.37,18.61,18.37,18.47,65700.0,18.0332,18.2688,18.0332,18.1314,65700.0
2008-10-08 13:40:00,18.47,18.83,18.45,18.83,60700.0,18.1314,18.4848,18.1117,18.4848,60700.0
2008-10-08 13:45:00,18.83,18.94,18.6,18.72,63500.0,18.4848,18.5928,18.259,18.3768,63500.0
2008-10-08 13:50:00,18.69,19.1,18.69,18.95,31300.0,18.3473,18.7498,18.3473,18.6026,31300.0
2008-10-08 13:55:00,18.98,19.29,18.9,19.13,46500.0,18.632,18.9363,18.5535,18.7793,46500.0
2008-10-08 14:00:00,19.13,19.15,18.94,19.13,45900.0,18.7793,18.7989,18.5928,18.7793,45900.0
2008-10-08 14:05:00,19.14,19.25,18.88,19.04,47500.0,18.7891,18.8971,18.5339,18.6909,47500.0
2008-10-08 14:10:00,19.04,19.1,18.82,18.94,41000.0,18.6909,18.7498,18.475,18.5928,41000.0
2008-10-08 14:15:00,18.93,19.16,18.92,19.06,77800.0,18.5829,18.8087,18.5731,18.7106,77800.0
2008-10-08 14:20:00,19.07,19.27,18.96,19.09,97000.0,18.7204,18.9167,18.6124,18.74,97000.0
2008-10-08 14:25:00,19.1,19.2,18.9,18.91,82400.0,18.7498,18.848,18.5535,18.5633,82400.0
2008-10-08 14:30:00,18.91,18.91,18.58,18.81,105900.0,18.5633,18.5633,18.2394,18.4651,105900.0
2008-10-08 14:35:00,18.77,18.9,18.66,18.9,33400.0,18.4259,18.5535,18.3179,18.5535,33400.0
2008-10-08 14:40:00,18.88,18.9,18.67,18.72,47300.0,18.5339,18.5535,18.3277,18.3768,47300.0
2008-10-08 14:45:00,18.72,18.9,18.7,18.83,46000.0,18.3768,18.5535,18.3572,18.4848,46000.0
2008-10-08 14:50:00,18.81,19.18,18.78,19.17,71200.0,18.4651,18.8284,18.4357,18.8185,71200.0
2008-10-08 14:55:00,19.17,19.24,18.98,19.15,114800.0,18.8185,18.8873,18.632,18.7989,114800.0
2008-10-08 15:00:00,19.15,19.24,18.93,19.04,187200.0,18.7989,18.8873,18.5829,18.6909,187200.0
2008-10-08 15:05:00,19.06,19.28,18.98,19.21,106300.0,18.7106,18.9265,18.632,18.8578,106300.0
2008-10-08 15:10:00,19.22,19.31,19.2,19.21,88800.0,18.8676,18.956,18.848,18.8578,88800.0
2008-10-08 15:15:00,19.2,19.59,19.1,19.58,115900.0,18.848,19.2308,18.7498,19.221,115900.0
2008-10-08 15:20:00,19.6,19.67,19.4,19.5,173800.0,19.2407,19.3094,19.0443,19.1425,173800.0
2008-10-08 15:25:00,19.48,19.62,19.32,19.52,102600.0,19.1229,19.2603,18.9658,19.1621,102600.0
2008-10-08 15:30:00,19.52,19.69,19.4,19.54,79900.0,19.1621,19.329,19.0443,19.1818,79900.0
2008-10-08 15:35:00,19.54,19.55,19.29,19.33,100800.0,19.1818,19.1916,18.9363,18.9756,100800.0
2008-10-08 15:40:00,19.34,19.39,19.06,19.35,87900.0,18.9854,19.0345,18.7106,18.9952,87900.0
2008-10-08 15:45:00,19.36,19.36,18.96,19.08,62800.0,19.0051,19.0051,18.6124,18.7302,62800.0
2008-10-08 15:50:00,19.09,19.19,18.78,18.82,71200.0,18.74,18.8382,18.4357,18.475,71200.0
2008-10-08 15:55:00,18.8,18.91,18.7,18.71,100300.0,18.4553,18.5633,18.3572,18.367,100300.0
2008-10-09 09:30:00,20.69,20.8,20.55,20.66,23400.0,20.3107,20.4187,20.1732,20.2812,23400.0
2008-10-09 09:35:00,20.7,20.78,19.56,19.89,202200.0,20.3205,20.399,19.2014,19.5253,202200.0
2008-10-09 09:40:00,19.81,20.54,19.81,20.5,173300.0,19.4468,20.1634,19.4468,20.1242,173300.0
2008-10-09 09:45:00,20.48,20.58,20.18,20.27,108000.0,20.1045,20.2027,19.81,19.8984,108000.0
2008-10-09 09:50:00,20.27,20.53,20.23,20.42,89200.0,19.8984,20.1536,19.8591,20.0456,89200.0
2008-10-09 09:55:00,20.4,20.4,20.05,20.08,156300.0,20.026,20.026,19.6824,19.7119,156300.0
2008-10-09 10:00:00,20.08,20.21,19.87,20.05,142400.0,19.7119,19.8395,19.5057,19.6824,142400.0
2008-10-09 10:05:00,20.04,20.4,20.04,20.16,102200.0,19.6726,20.026,19.6726,19.7904,102200.0
2008-10-09 10:10:00,20.18,20.42,20.18,20.3,60900.0,19.81,20.0456,19.81,19.9278,60900.0
2008-10-09 10:15:00,20.32,20.32,20.05,20.1,71500.0,19.9475,19.9475,19.6824,19.7315,71500.0
2008-10-09 10:20:00,20.09,20.11,19.81,19.81,49600.0,19.7217,19.7413,19.4468,19.4468,49600.0
2008-10-09 10:25:00,19.83,19.92,19.8,19.81,81300.0,19.4664,19.5548,19.437,19.4468,81300.0
2008-10-09 10:30:00,19.81,19.81,19.6,19.73,46800.0,19.4468,19.4468,19.2407,19.3683,46800.0
2008-10-09 10:35:00,19.71,19.94,19.67,19.69,54300.0,19.3486,19.5744,19.3094,19.329,54300.0
2008-10-09 10:40:00,19.69,19.96,19.69,19.93,86100.0,19.329,19.5941,19.329,19.5646,86100.0
2008-10-09 10:45:00,19.96,20.12,19.83,20.01,67900.0,19.5941,19.7511,19.4664,19.6431,67900.0
2008-10-09 10:50:00,19.99,20.2,19.92,20.0,93700.0,19.6235,19.8297,19.5548,19.6333,93700.0
2008-10-09 10:55:00,19.96,20.05,19.83,19.92,139400.0,19.5941,19.6824,19.4664,19.5548,139400.0
2008-10-09 11:00:00,19.93,20.0,19.64,19.87,169800.0,19.5646,19.6333,19.2799,19.5057,169800.0
2008-10-09 11:05:00,19.85,20.11,19.85,19.98,80900.0,19.4861,19.7413,19.4861,19.6137,80900.0
2008-10-09 11:10:00,19.97,20.13,19.86,20.07,36000.0,19.6039,19.7609,19.4959,19.702,36000.0
2008-10-09 11:15:00,20.08,20.21,19.96,20.1,36700.0,19.7119,19.8395,19.5941,19.7315,36700.0
2008-10-09 11:20:00,20.1,20.15,19.94,19.95,160100.0,19.7315,19.7806,19.5744,19.5842,160100.0
2008-10-09 11:25:00,19.94,19.99,19.82,19.99,50200.0,19.5744,19.6235,19.4566,19.6235,50200.0
2008-10-09 11:30:00,19.98,20.15,19.94,19.96,41800.0,19.6137,19.7806,19.5744,19.5941,41800.0
2008-10-09 11:35:00,19.95,20.4,19.95,20.2,51000.0,19.5842,20.026,19.5842,19.8297,51000.0
2008-10-09 11:40:00,20.18,20.34,20.15,20.23,36200.0,19.81,19.9671,19.7806,19.8591,36200.0
2008-10-09 11:45:00,20.22,20.41,20.22,20.33,40500.0,19.8493,20.0358,19.8493,19.9573,40500.0
2008-10-09 11:50:00,20.32,20.38,19.97,20.07,38100.0,19.9475,20.0064,19.6039,19.702,38100.0
2008-10-09 11:55:00,20.06,20.09,19.95,20.0,48500.0,19.6922,19.7217,19.5842,19.6333,48500.0
2008-10-09 12:00:00,20.0,20.05,19.91,20.04,100400.0,19.6333,19.6824,19.545,19.6726,100400.0
2008-10-09 12:05:00,20.04,20.29,19.9,20.01,184500.0,19.6726,19.918,19.5352,19.6431,184500.0
2008-10-09 12:10:00,20.01,20.22,20.0,20.01,50300.0,19.6431,19.8493,19.6333,19.6431,50300.0
2008-10-09 12:15:00,20.01,20.19,20.0,20.05,79200.0,19.6431,19.8198,19.6333,19.6824,79200.0
2008-10-09 12:20:00,20.03,20.18,20.0,20.06,56800.0,19.6628,19.81,19.6333,19.6922,56800.0
2008-10-09 12:25:00,20.06,20.08,20.0,20.08,85000.0,19.6922,19.7119,19.6333,19.7119,85000.0
2008-10-09 12:30:00,20.09,20.12,20.0,20.06,96300.0,19.7217,19.7511,19.6333,19.6922,96300.0
2008-10-09 12:35:00,20.06,20.18,20.05,20.11,40800.0,19.6922,19.81,19.6824,19.7413,40800.0
2008-10-09 12:40:00,20.11,20.11,19.98,20.05,71000.0,19.7413,19.7413,19.6137,19.6824,71000.0
2008-10-09 12:45:00,20.05,20.06,20.0,20.0,110500.0,19.6824,19.6922,19.6333,19.6333,110500.0
2008-10-09 12:50:00,20.0,20.14,19.91,20.01,78600.0,19.6333,19.7708,19.545,19.6431,78600.0
2008-10-09 12:55:00,20.04,20.16,19.94,20.11,46100.0,19.6726,19.7904,19.5744,19.7413,46100.0
2008-10-09 13:00:00,20.13,20.33,20.13,20.19,52000.0,19.7609,19.9573,19.7609,19.8198,52000.0
2008-10-09 13:05:00,20.18,20.2,20.11,20.19,33000.0,19.81,19.8297,19.7413,19.8198,33000.0
2008-10-09 13:10:00,20.19,20.2,20.09,20.11,141500.0,19.8198,19.8297,19.7217,19.7413,141500.0
2008-10-09 13:15:00,20.11,20.18,20.05,20.08,101300.0,19.7413,19.81,19.6824,19.7119,101300.0
2008-10-09 13:20:00,20.08,20.13,19.98,20.04,84500.0,19.7119,19.7609,19.6137,19.6726,84500.0
2008-10-09 13:25:00,20.05,20.28,19.96,20.13,223600.0,19.6824,19.9082,19.5941,19.7609,223600.0
2008-10-09 13:30:00,20.13,20.32,20.09,20.17,87000.0,19.7609,19.9475,19.7217,19.8002,87000.0
2008-10-09 13:35:00,20.21,20.28,20.07,20.17,57600.0,19.8395,19.9082,19.702,19.8002,57600.0
2008-10-09 13:40:00,20.14,20.28,20.14,20.25,340000.0,19.7708,19.9082,19.7708,19.8787,340000.0
2008-10-09 13:45:00,20.26,20.35,20.14,20.15,66500.0,19.8886,19.9769,19.7708,19.7806,66500.0
2008-10-09 13:50:00,20.14,20.15,20.0,20.02,129900.0,19.7708,19.7806,19.6333,19.653,129900.0
2008-10-09 13:55:00,20.01,20.13,20.0,20.0,65500.0,19.6431,19.7609,19.6333,19.6333,65500.0
2008-10-09 14:00:00,20.01,20.06,20.0,20.02,59200.0,19.6431,19.6922,19.6333,19.653,59200.0
2008-10-09 14:05:00,20.03,20.08,20.0,20.07,136600.0,19.6628,19.7119,19.6333,19.702,136600.0
2008-10-09 14:10:00,20.07,20.1,20.0,20.01,49700.0,19.702,19.7315,19.6333,19.6431,49700.0
2008-10-09 14:15:00,20.01,20.06,19.98,20.02,103700.0,19.6431,19.6922,19.6137,19.653,103700.0
2008-10-09 14:20:00,20.02,20.03,19.82,19.92,66300.0,19.653,19.6628,19.4566,19.5548,66300.0
2008-10-09 14:25:00,19.92,20.03,19.89,19.92,68400.0,19.5548,19.6628,19.5253,19.5548,68400.0
2008-10-09 14:30:00,19.91,20.01,19.85,19.89,51900.0,19.545,19.6431,19.4861,19.5253,51900.0
2008-10-09 14:35:00,19.89,19.96,19.8,19.84,724800.0,19.5253,19.5941,19.437,19.4763,724800.0
2008-10-09 14:40:00,19.85,19.99,19.85,19.91,69100.0,19.4861,19.6235,19.4861,19.545,69100.0
2008-10-09 14:45:00,19.9,19.9,19.71,19.77,42000.0,19.5352,19.5352,19.3486,19.4075,42000.0
2008-10-09 14:50:00,19.77,19.8,19.63,19.66,44700.0,19.4075,19.437,19.2701,19.2996,44700.0
2008-10-09 14:55:00,19.67,19.76,19.62,19.62,71400.0,19.3094,19.3977,19.2603,19.2603,71400.0
2008-10-09 15:00:00,19.61,19.63,19.31,19.38,60500.0,19.2505,19.2701,18.956,19.0247,60500.0
2008-10-09 15:05:00,19.43,19.69,19.41,19.5,159700.0,19.0738,19.329,19.0541,19.1425,159700.0
2008-10-09 15:10:00,19.48,19.61,19.42,19.58,158400.0,19.1229,19.2505,19.064,19.221,158400.0
2008-10-09 15:15:00,19.58,19.74,19.2,19.23,157600.0,19.221,19.3781,18.848,18.8774,157600.0
2008-10-09 15:20:00,19.24,19.48,19.21,19.45,72300.0,18.8873,19.1229,18.8578,19.0934,72300.0
2008-10-09 15:25:00,19.45,19.49,19.3,19.3,115100.0,19.0934,19.1327,18.9462,18.9462,115100.0
2008-10-09 15:30:00,19.31,19.48,19.26,19.37,113200.0,18.956,19.1229,18.9069,19.0149,113200.0
2008-10-09 15:35:00,19.39,19.42,19.13,19.15,98300.0,19.0345,19.064,18.7793,18.7989,98300.0
2008-10-09 15:40:00,19.15,19.16,19.0,19.02,145100.0,18.7989,18.8087,18.6517,18.6713,145100.0
2008-10-09 15:45:00,19.01,19.05,18.76,18.76,159300.0,18.6615,18.7007,18.4161,18.4161,159300.0
2008-10-09 15:50:00,18.79,18.98,18.75,18.94,125100.0,18.4455,18.632,18.4062,18.5928,125100.0
2008-10-09 15:55:00,18.96,19.25,18.94,19.09,112100.0,18.6124,18.8971,18.5928,18.74,112100.0
2008-10-10 09:30:00,18.49,18.5,17.68,17.68,93700.0,18.151,18.1608,17.3559,17.3559,93700.0
2008-10-10 09:35:00,17.68,17.84,17.26,17.41,78400.0,17.3559,17.5129,16.9436,17.0908,78400.0
2008-10-10 09:40:00,17.43,18.45,17.39,18.44,122000.0,17.1104,18.1117,17.0712,18.1019,122000.0
2008-10-10 09:45:00,18.45,19.19,18.21,19.02,87000.0,18.1117,18.8382,17.8761,18.6713,87000.0
2008-10-10 09:50:00,18.93,19.31,18.53,19.24,55600.0,18.5829,18.956,18.1903,18.8873,55600.0
2008-10-10 09:55:00,19.28,19.29,18.69,18.75,64200.0,18.9265,18.9363,18.3473,18.4062,64200.0
2008-10-10 10:00:00,18.75,18.97,18.63,18.73,124700.0,18.4062,18.6222,18.2884,18.3866,124700.0
2008-10-10 10:05:00,18.75,19.35,18.72,19.03,164700.0,18.4062,18.9952,18.3768,18.6811,164700.0
2008-10-10 10:10:00,19.03,19.18,18.82,18.94,130900.0,18.6811,18.8284,18.475,18.5928,130900.0
2008-10-10 10:15:00,18.92,19.0,18.16,18.24,169500.0,18.5731,18.6517,17.8271,17.9056,169500.0
2008-10-10 10:20:00,18.23,18.3,18.02,18.08,142000.0,17.8958,17.9645,17.6896,17.7485,142000.0
2008-10-10 10:25:00,18.1,18.21,18.01,18.07,80600.0,17.7682,17.8761,17.6798,17.7387,80600.0
2008-10-10 10:30:00,18.06,18.22,18.01,18.07,241800.0,17.7289,17.886,17.6798,17.7387,241800.0
2008-10-10 10:35:00,18.07,18.16,18.02,18.04,116700.0,17.7387,17.8271,17.6896,17.7093,116700.0
2008-10-10 10:40:00,18.04,18.04,17.6,17.81,175500.0,17.7093,17.7093,17.2773,17.4835,175500.0
2008-10-10 10:45:00,17.82,17.85,17.59,17.82,52600.0,17.4933,17.5227,17.2675,17.4933,52600.0
2008-10-10 10:50:00,17.82,17.92,17.55,17.57,105700.0,17.4933,17.5915,17.2282,17.2479,105700.0
2008-10-10 10:55:00,17.56,17.67,17.31,17.45,89400.0,17.2381,17.346,16.9926,17.1301,89400.0
2008-10-10 11:00:00,17.48,17.57,17.34,17.47,71700.0,17.1595,17.2479,17.0221,17.1497,71700.0
2008-10-10 11:05:00,17.48,17.67,17.25,17.38,65500.0,17.1595,17.346,16.9337,17.0614,65500.0
2008-10-10 11:10:00,17.38,17.42,17.11,17.33,94400.0,17.0614,17.1006,16.7963,17.0123,94400.0
2008-10-10 11:15:00,17.35,17.39,17.12,17.25,68600.0,17.0319,17.0712,16.8061,16.9337,68600.0
2008-10-10 11:20:00,17.28,17.34,17.01,17.11,67600.0,16.9632,17.0221,16.6981,16.7963,67600.0
2008-10-10 11:25:00,17.12,17.22,17.0,17.16,59300.0,16.8061,16.9043,16.6883,16.8454,59300.0
2008-10-10 11:30:00,17.16,17.18,17.0,17.01,46400.0,16.8454,16.865,16.6883,16.6981,46400.0
2008-10-10 11:35:00,17.04,17.22,17.04,17.22,52300.0,16.7276,16.9043,16.7276,16.9043,52300.0
2008-10-10 11:40:00,17.21,17.34,17.13,17.16,33000.0,16.8945,17.0221,16.8159,16.8454,33000.0
2008-10-10 11:45:00,17.17,17.32,17.14,17.14,52200.0,16.8552,17.0025,16.8258,16.8258,52200.0
2008-10-10 11:50:00,17.13,17.16,17.0,17.01,41100.0,16.8159,16.8454,16.6883,16.6981,41100.0
2008-10-10 11:55:00,17.02,17.09,16.86,16.98,95500.0,16.708,16.7767,16.5509,16.6687,95500.0
2008-10-10 12:00:00,16.97,17.11,16.79,17.07,128000.0,16.6589,16.7963,16.4822,16.757,128000.0
2008-10-10 12:05:00,17.1,17.11,16.75,16.79,84200.0,16.7865,16.7963,16.4429,16.4822,84200.0
2008-10-10 12:10:00,16.79,16.81,16.7,16.75,99300.0,16.4822,16.5018,16.3938,16.4429,99300.0
2008-10-10 12:15:00,16.75,16.82,16.65,16.68,204300.0,16.4429,16.5116,16.3447,16.3742,204300.0
2008-10-10 12:20:00,16.68,16.81,16.61,16.71,132800.0,16.3742,16.5018,16.3055,16.4036,132800.0
2008-10-10 12:25:00,16.71,16.86,16.59,16.85,87400.0,16.4036,16.5509,16.2858,16.5411,87400.0
2008-10-10 12:30:00,16.85,17.03,16.73,16.9,61000.0,16.5411,16.7178,16.4233,16.5902,61000.0
2008-10-10 12:35:00,16.9,17.06,16.74,16.85,41200.0,16.5902,16.7472,16.4331,16.5411,41200.0
2008-10-10 12:40:00,16.81,17.46,16.8,17.43,74600.0,16.5018,17.1399,16.492,17.1104,74600.0
2008-10-10 12:45:00,17.41,17.49,17.14,17.16,68000.0,17.0908,17.1693,16.8258,16.8454,68000.0
2008-10-10 12:50:00,17.11,17.19,17.02,17.15,36200.0,16.7963,16.8748,16.708,16.8356,36200.0
2008-10-10 12:55:00,17.12,17.23,17.0,17.11,21500.0,16.8061,16.9141,16.6883,16.7963,21500.0
2008-10-10 13:00:00,17.15,17.21,17.0,17.08,28400.0,16.8356,16.8945,16.6883,16.7669,28400.0
2008-10-10 13:05:00,17.09,17.18,17.0,17.04,29300.0,16.7767,16.865,16.6883,16.7276,29300.0
2008-10-10 13:10:00,17.05,17.08,16.83,16.88,47800.0,16.7374,16.7669,16.5214,16.5705,47800.0
2008-10-10 13:15:00,16.87,16.95,16.84,16.95,29400.0,16.5607,16.6392,16.5313,16.6392,29400.0
2008-10-10 13:20:00,16.9,17.03,16.8,16.87,32900.0,16.5902,16.7178,16.492,16.5607,32900.0
2008-10-10 13:25:00,16.88,17.11,16.88,17.01,37300.0,16.5705,16.7963,16.5705,16.6981,37300.0
2008-10-10 13:30:00,17.02,17.11,16.95,17.01,57700.0,16.708,16.7963,16.6392,16.6981,57700.0
2008-10-10 13:35:00,17.03,17.04,16.82,17.02,44000.0,16.7178,16.7276,16.5116,16.708,44000.0
2008-10-10 13:40:00,16.96,16.97,16.75,16.77,31300.0,16.6491,16.6589,16.4429,16.4625,31300.0
2008-10-10 13:45:00,16.75,16.76,16.53,16.57,45100.0,16.4429,16.4527,16.2269,16.2662,45100.0
2008-10-10 13:50:00,16.56,16.62,16.43,16.51,58000.0,16.2564,16.3153,16.1288,16.2073,58000.0
2008-10-10 13:55:00,16.5,16.75,16.49,16.64,49500.0,16.1975,16.4429,16.1877,16.3349,49500.0
2008-10-10 14:00:00,16.66,16.8,16.51,16.76,57300.0,16.3546,16.492,16.2073,16.4527,57300.0
2008-10-10 14:05:00,16.8,17.22,16.7,17.2,68600.0,16.492,16.9043,16.3938,16.8847,68600.0
2008-10-10 14:10:00,17.23,17.45,17.0,17.14,60600.0,16.9141,17.1301,16.6883,16.8258,60600.0
2008-10-10 14:15:00,17.13,17.28,16.97,17.02,42500.0,16.8159,16.9632,16.6589,16.708,42500.0
2008-10-10 14:20:00,17.02,17.18,16.81,16.85,44500.0,16.708,16.865,16.5018,16.5411,44500.0
2008-10-10 14:25:00,16.86,16.89,16.59,16.68,50600.0,16.5509,16.5803,16.2858,16.3742,50600.0
2008-10-10 14:30:00,16.71,16.93,16.63,16.67,91700.0,16.4036,16.6196,16.3251,16.3644,91700.0
2008-10-10 14:35:00,16.66,16.74,16.52,16.68,45000.0,16.3546,16.4331,16.2171,16.3742,45000.0
2008-10-10 14:40:00,16.7,16.82,16.63,16.78,36000.0,16.3938,16.5116,16.3251,16.4724,36000.0
2008-10-10 14:45:00,16.78,17.12,16.73,17.0,45700.0,16.4724,16.8061,16.4233,16.6883,45700.0
2008-10-10 14:50:00,17.0,17.09,16.87,16.97,47900.0,16.6883,16.7767,16.5607,16.6589,47900.0
2008-10-10 14:55:00,16.96,16.97,16.67,16.78,52700.0,16.6491,16.6589,16.3644,16.4724,52700.0
2008-10-10 15:00:00,16.77,17.04,16.71,16.84,77600.0,16.4625,16.7276,16.4036,16.5313,77600.0
2008-10-10 15:05:00,16.84,17.11,16.78,16.96,65000.0,16.5313,16.7963,16.4724,16.6491,65000.0
2008-10-10 15:10:00,16.95,17.68,16.93,17.68,189500.0,16.6392,17.3559,16.6196,17.3559,189500.0
2008-10-10 15:15:00,17.68,18.88,17.48,18.42,334700.0,17.3559,18.5339,17.1595,18.0823,334700.0
2008-10-10 15:20:00,18.46,19.06,18.37,18.86,173300.0,18.1216,18.7106,18.0332,18.5142,173300.0
2008-10-10 15:25:00,18.84,19.01,18.73,18.93,162600.0,18.4946,18.6615,18.3866,18.5829,162600.0
2008-10-10 15:30:00,18.88,19.09,18.88,19.01,127200.0,18.5339,18.74,18.5339,18.6615,127200.0
2008-10-10 15:35:00,19.03,19.67,19.02,19.34,124800.0,18.6811,19.3094,18.6713,18.9854,124800.0
2008-10-10 15:40:00,19.3,19.34,18.7,19.08,168500.0,18.9462,18.9854,18.3572,18.7302,168500.0
2008-10-10 15:45:00,19.06,19.07,18.0,18.16,169300.0,18.7106,18.7204,17.67,17.8271,169300.0
2008-10-10 15:50:00,18.16,18.65,18.15,18.56,127800.0,17.8271,18.3081,17.8172,18.2197,127800.0
2008-10-10 15:55:00,18.56,18.91,18.46,18.89,140200.0,18.2197,18.5633,18.1216,18.5437,140200.0
2008-10-13 09:30:00,21.24,21.24,20.63,20.7,17800.0,20.8506,20.8506,20.2518,20.3205,17800.0
2008-10-13 09:35:00,20.69,21.25,20.68,20.97,353000.0,20.3107,20.8604,20.3009,20.5855,353000.0
2008-10-13 09:40:00,20.97,21.08,20.59,20.69,130000.0,20.5855,20.6935,20.2125,20.3107,130000.0
2008-10-13 09:45:00,20.69,20.78,20.36,20.47,101100.0,20.3107,20.399,19.9867,20.0947,101100.0
2008-10-13 09:50:00,20.47,20.5,20.0,20.08,110400.0,20.0947,20.1242,19.6333,19.7119,110400.0
2008-10-13 09:55:00,20.09,20.09,19.71,20.03,135900.0,19.7217,19.7217,19.3486,19.6628,135900.0
2008-10-13 10:00:00,20.04,20.39,19.95,19.99,45000.0,19.6726,20.0162,19.5842,19.6235,45000.0
2008-10-13 10:05:00,19.99,20.02,19.9,19.99,20500.0,19.6235,19.653,19.5352,19.6235,20500.0
2008-10-13 10:10:00,19.96,20.16,19.9,20.1,51400.0,19.5941,19.7904,19.5352,19.7315,51400.0
2008-10-13 10:15:00,20.1,20.27,20.09,20.18,41800.0,19.7315,19.8984,19.7217,19.81,41800.0
2008-10-13 10:20:00,20.19,20.31,20.16,20.17,36200.0,19.8198,19.9376,19.7904,19.8002,36200.0
2008-10-13 10:25:00,20.18,20.39,20.11,20.3,57900.0,19.81,20.0162,19.7413,19.9278,57900.0
2008-10-13 10:30:00,20.3,20.37,20.18,20.2,33800.0,19.9278,19.9965,19.81,19.8297,33800.0
2008-10-13 10:35:00,20.2,20.38,20.15,20.36,41400.0,19.8297,20.0064,19.7806,19.9867,41400.0
2008-10-13 10:40:00,20.38,20.38,20.2,20.26,33100.0,20.0064,20.0064,19.8297,19.8886,33100.0
2008-10-13 10:45:00,20.24,20.29,20.13,20.17,17900.0,19.8689,19.918,19.7609,19.8002,17900.0
2008-10-13 10:50:00,20.16,20.18,20.04,20.16,49800.0,19.7904,19.81,19.6726,19.7904,49800.0
2008-10-13 10:55:00,20.16,20.23,20.14,20.17,28500.0,19.7904,19.8591,19.7708,19.8002,28500.0
2008-10-13 11:00:00,20.17,20.27,20.12,20.17,27600.0,19.8002,19.8984,19.7511,19.8002,27600.0
2008-10-13 11:05:00,20.18,20.26,20.07,20.22,40100.0,19.81,19.8886,19.702,19.8493,40100.0
2008-10-13 11:10:00,20.21,20.26,20.12,20.12,16900.0,19.8395,19.8886,19.7511,19.7511,16900.0
2008-10-13 11:15:00,20.14,20.27,20.11,20.25,51000.0,19.7708,19.8984,19.7413,19.8787,51000.0
2008-10-13 11:20:00,20.26,20.31,20.17,20.27,48000.0,19.8886,19.9376,19.8002,19.8984,48000.0
2008-10-13 11:25:00,20.27,20.5,20.26,20.48,43400.0,19.8984,20.1242,19.8886,20.1045,43400.0
2008-10-13 11:30:00,20.47,20.73,20.47,20.66,64100.0,20.0947,20.3499,20.0947,20.2812,64100.0
2008-10-13 11:35:00,20.67,20.94,20.63,20.94,34400.0,20.291,20.5561,20.2518,20.5561,34400.0
2008-10-13 11:40:00,20.92,21.0,20.89,20.98,37600.0,20.5365,20.615,20.507,20.5954,37600.0
2008-10-13 11:45:00,20.96,20.99,20.8,20.82,19200.0,20.5757,20.6052,20.4187,20.4383,19200.0
2008-10-13 11:50:00,20.82,20.84,20.66,20.69,32400.0,20.4383,20.4579,20.2812,20.3107,32400.0
2008-10-13 11:55:00,20.69,20.8,20.67,20.79,62400.0,20.3107,20.4187,20.291,20.4088,62400.0
2008-10-13 12:00:00,20.79,20.95,20.78,20.94,64200.0,20.4088,20.5659,20.399,20.5561,64200.0
2008-10-13 12:05:00,20.94,20.98,20.83,20.97,43700.0,20.5561,20.5954,20.4481,20.5855,43700.0
2008-10-13 12:10:00,20.97,21.05,20.96,21.05,51100.0,20.5855,20.6641,20.5757,20.6641,51100.0
2008-10-13 12:15:00,21.05,21.25,21.05,21.19,94400.0,20.6641,20.8604,20.6641,20.8015,94400.0
2008-10-13 12:20:00,21.19,21.46,21.18,21.31,82800.0,20.8015,21.0666,20.7917,20.9193,82800.0
2008-10-13 12:25:00,21.31,21.5,21.29,21.42,33500.0,20.9193,21.1058,20.8997,21.0273,33500.0
2008-10-13 12:30:00,21.42,21.83,21.42,21.82,98800.0,21.0273,21.4298,21.0273,21.42,98800.0
2008-10-13 12:35:00,21.81,21.99,21.71,21.73,147200.0,21.4101,21.5868,21.312,21.3316,147200.0
2008-10-13 12:40:00,21.71,21.9,21.68,21.86,76700.0,21.312,21.4985,21.2825,21.4592,76700.0
2008-10-13 12:45:00,21.84,21.9,21.74,21.86,60100.0,21.4396,21.4985,21.3414,21.4592,60100.0
2008-10-13 12:50:00,21.87,21.87,21.67,21.69,25500.0,21.469,21.469,21.2727,21.2923,25500.0
2008-10-13 12:55:00,21.7,21.84,21.67,21.84,50100.0,21.3022,21.4396,21.2727,21.4396,50100.0
2008-10-13 13:00:00,21.85,21.96,21.84,21.89,74300.0,21.4494,21.5574,21.4396,21.4887,74300.0
2008-10-13 13:05:00,21.9,21.97,21.82,21.91,69100.0,21.4985,21.5672,21.42,21.5083,69100.0
2008-10-13 13:10:00,21.89,21.9,21.83,21.85,17400.0,21.4887,21.4985,21.4298,21.4494,17400.0
2008-10-13 13:15:00,21.85,21.85,21.75,21.77,27200.0,21.4494,21.4494,21.3512,21.3709,27200.0
2008-10-13 13:20:00,21.77,21.84,21.72,21.83,56800.0,21.3709,21.4396,21.3218,21.4298,56800.0
2008-10-13 13:25:00,21.83,21.83,21.74,21.76,27600.0,21.4298,21.4298,21.3414,21.3611,27600.0
2008-10-13 13:30:00,21.77,21.81,21.74,21.79,40900.0,21.3709,21.4101,21.3414,21.3905,40900.0
2008-10-13 13:35:00,21.79,21.8,21.73,21.77,50600.0,21.3905,21.4003,21.3316,21.3709,50600.0
2008-10-13 13:40:00,21.76,21.78,21.55,21.61,40100.0,21.3611,21.3807,21.1549,21.2138,40100.0
2008-10-13 13:45:00,21.61,21.7,21.58,21.65,73200.0,21.2138,21.3022,21.1844,21.2531,73200.0
2008-10-13 13:50:00,21.62,21.69,21.59,21.62,113500.0,21.2236,21.2923,21.1942,21.2236,113500.0
2008-10-13 13:55:00,21.62,21.74,21.62,21.7,59600.0,21.2236,21.3414,21.2236,21.3022,59600.0
2008-10-13 14:00:00,21.7,21.71,21.48,21.48,140800.0,21.3022,21.312,21.0862,21.0862,140800.0
2008-10-13 14:05:00,21.46,21.53,21.38,21.48,84500.0,21.0666,21.1353,20.988,21.0862,84500.0
2008-10-13 14:10:00,21.5,21.6,21.47,21.5,32800.0,21.1058,21.204,21.0764,21.1058,32800.0
2008-10-13 14:15:00,21.5,21.58,21.47,21.55,36000.0,21.1058,21.1844,21.0764,21.1549,36000.0
2008-10-13 14:20:00,21.56,21.6,21.47,21.56,67200.0,21.1647,21.204,21.0764,21.1647,67200.0
2008-10-13 14:25:00,21.55,21.65,21.52,21.59,57100.0,21.1549,21.2531,21.1255,21.1942,57100.0
2008-10-13 14:30:00,21.58,21.65,21.5,21.64,87000.0,21.1844,21.2531,21.1058,21.2433,87000.0
2008-10-13 14:35:00,21.65,21.9,21.64,21.84,84600.0,21.2531,21.4985,21.2433,21.4396,84600.0
2008-10-13 14:40:00,21.85,22.0,21.75,21.93,105600.0,21.4494,21.5967,21.3512,21.5279,105600.0
2008-10-13 14:45:00,21.94,21.99,21.78,21.94,77700.0,21.5378,21.5868,21.3807,21.5378,77700.0
2008-10-13 14:50:00,21.93,21.95,21.67,21.7,21500.0,21.5279,21.5476,21.2727,21.3022,21500.0
2008-10-13 14:55:00,21.7,21.99,21.7,21.96,84300.0,21.3022,21.5868,21.3022,21.5574,84300.0
2008-10-13 15:00:00,21.96,22.0,21.89,21.96,72800.0,21.5574,21.5967,21.4887,21.5574,72800.0
2008-10-13 15:05:00,21.97,22.19,21.95,22.12,109600.0,21.5672,21.7832,21.5476,21.7145,109600.0
2008-10-13 15:10:00,22.12,22.27,22.0,22.19,116600.0,21.7145,21.8617,21.5967,21.7832,116600.0
2008-10-13 15:15:00,22.15,22.22,22.12,22.2,116000.0,21.7439,21.8126,21.7145,21.793,116000.0
2008-10-13 15:20:00,22.2,22.46,22.19,22.41,83200.0,21.793,22.0482,21.7832,21.9991,83200.0
2008-10-13 15:25:00,22.4,22.58,22.38,22.51,229900.0,21.9893,22.166,21.9697,22.0973,229900.0
2008-10-13 15:30:00,22.51,22.52,22.4,22.49,210300.0,22.0973,22.1071,21.9893,22.0777,210300.0
2008-10-13 15:35:00,22.5,22.56,22.38,22.53,232000.0,22.0875,22.1464,21.9697,22.1169,232000.0
2008-10-13 15:40:00,22.53,22.66,22.44,22.55,309800.0,22.1169,22.2446,22.0286,22.1366,309800.0
2008-10-13 15:45:00,22.56,22.66,22.46,22.5,212300.0,22.1464,22.2446,22.0482,22.0875,212300.0
2008-10-13 15:50:00,22.5,22.74,22.49,22.51,421900.0,22.0875,22.3231,22.0777,22.0973,421900.0
2008-10-13 15:55:00,22.51,23.12,22.48,22.67,413700.0,22.0973,22.6961,22.0679,22.2544,413700.0
2008-10-14 09:30:00,24.99,24.99,24.49,24.51,93700.0,24.5318,24.5318,24.041,24.0606,93700.0
2008-10-14 09:35:00,24.69,24.73,23.95,24.21,133700.0,24.2373,24.2766,23.5109,23.7661,133700.0
2008-10-14 09:40:00,24.22,24.26,23.91,23.91,207300.0,23.776,23.8152,23.4716,23.4716,207300.0
2008-10-14 09:45:00,23.91,23.97,23.3,23.53,119700.0,23.4716,23.5305,22.8728,23.0986,119700.0
2008-10-14 09:50:00,23.56,23.63,23.39,23.5,202100.0,23.1281,23.1968,22.9612,23.0692,202100.0
2008-10-14 09:55:00,23.5,23.54,23.13,23.15,146200.0,23.0692,23.1084,22.7059,22.7256,146200.0
2008-10-14 10:00:00,23.13,23.78,22.95,23.54,111500.0,22.7059,23.344,22.5292,23.1084,111500.0
2008-10-14 10:05:00,23.61,23.76,23.47,23.64,141600.0,23.1771,23.3244,23.0397,23.2066,141600.0
2008-10-14 10:10:00,23.62,23.78,23.56,23.69,94000.0,23.187,23.344,23.1281,23.2557,94000.0
2008-10-14 10:15:00,23.65,24.17,23.61,23.95,58100.0,23.2164,23.7269,23.1771,23.5109,58100.0
2008-10-14 10:20:00,23.94,24.14,23.66,23.67,52100.0,23.5011,23.6974,23.2262,23.236,52100.0
2008-10-14 10:25:00,23.7,23.72,23.54,23.57,98400.0,23.2655,23.2851,23.1084,23.1379,98400.0
2008-10-14 10:30:00,23.6,23.6,23.37,23.56,77400.0,23.1673,23.1673,22.9415,23.1281,77400.0
2008-10-14 10:35:00,23.54,23.55,23.46,23.48,161900.0,23.1084,23.1182,23.0299,23.0495,161900.0
2008-10-14 10:40:00,23.48,23.63,23.36,23.38,227700.0,23.0495,23.1968,22.9317,22.9514,227700.0
2008-10-14 10:45:00,23.36,23.47,22.88,23.43,121900.0,22.9317,23.0397,22.4605,23.0004,121900.0
2008-10-14 10:50:00,23.43,23.65,23.39,23.61,48700.0,23.0004,23.2164,22.9612,23.1771,48700.0
2008-10-14 10:55:00,23.59,23.79,23.47,23.78,50500.0,23.1575,23.3538,23.0397,23.344,50500.0
2008-10-14 11:00:00,23.78,23.78,23.38,23.45,71200.0,23.344,23.344,22.9514,23.0201,71200.0
2008-10-14 11:05:00,23.43,23.64,23.4,23.58,49800.0,23.0004,23.2066,22.971,23.1477,49800.0
2008-10-14 11:10:00,23.56,23.59,23.27,23.52,48800.0,23.1281,23.1575,22.8434,23.0888,48800.0
2008-10-14 11:15:00,23.48,23.55,23.37,23.47,28600.0,23.0495,23.1182,22.9415,23.0397,28600.0
2008-10-14 11:20:00,23.44,23.54,23.34,23.51,35900.0,23.0103,23.1084,22.9121,23.079,35900.0
2008-10-14 11:25:00,23.5,23.78,23.45,23.66,54300.0,23.0692,23.344,23.0201,23.2262,54300.0
2008-10-14 11:30:00,23.67,23.89,23.63,23.73,51400.0,23.236,23.452,23.1968,23.2949,51400.0
2008-10-14 11:35:00,23.73,23.79,23.56,23.66,31600.0,23.2949,23.3538,23.1281,23.2262,31600.0
2008-10-14 11:40:00,23.66,23.83,23.58,23.66,39800.0,23.2262,23.3931,23.1477,23.2262,39800.0
2008-10-14 11:45:00,23.66,24.02,23.64,24.0,56100.0,23.2262,23.5796,23.2066,23.56,56100.0
2008-10-14 11:50:00,23.99,24.0,23.82,23.86,49000.0,23.5502,23.56,23.3833,23.4226,49000.0
2008-10-14 11:55:00,23.86,24.04,23.8,23.95,32900.0,23.4226,23.5993,23.3637,23.5109,32900.0
2008-10-14 12:00:00,23.9,24.0,23.65,23.7,48900.0,23.4618,23.56,23.2164,23.2655,48900.0
2008-10-14 12:05:00,23.66,23.89,23.66,23.82,27700.0,23.2262,23.452,23.2262,23.3833,27700.0
2008-10-14 12:10:00,23.77,23.89,23.72,23.78,35700.0,23.3342,23.452,23.2851,23.344,35700.0
2008-10-14 12:15:00,23.79,23.85,23.72,23.79,36600.0,23.3538,23.4127,23.2851,23.3538,36600.0
2008-10-14 12:20:00,23.79,23.83,23.71,23.76,27700.0,23.3538,23.3931,23.2753,23.3244,27700.0
2008-10-14 12:25:00,23.8,23.92,23.76,23.83,35000.0,23.3637,23.4815,23.3244,23.3931,35000.0
2008-10-14 12:30:00,23.84,23.89,23.71,23.82,31100.0,23.4029,23.452,23.2753,23.3833,31100.0
2008-10-14 12:35:00,23.84,24.05,23.84,23.93,34000.0,23.4029,23.6091,23.4029,23.4913,34000.0
2008-10-14 12:40:00,23.93,23.95,23.77,23.77,31700.0,23.4913,23.5109,23.3342,23.3342,31700.0
2008-10-14 12:45:00,23.81,24.06,23.79,23.92,30400.0,23.3735,23.6189,23.3538,23.4815,30400.0
2008-10-14 12:50:00,24.01,24.09,23.9,23.95,61300.0,23.5698,23.6483,23.4618,23.5109,61300.0
2008-10-14 12:55:00,23.95,24.23,23.92,24.0,181000.0,23.5109,23.7858,23.4815,23.56,181000.0
2008-10-14 13:00:00,24.01,24.3,23.91,24.21,56000.0,23.5698,23.8545,23.4716,23.7661,56000.0
2008-10-14 13:05:00,24.19,24.25,24.04,24.25,61000.0,23.7465,23.8054,23.5993,23.8054,61000.0
2008-10-14 13:10:00,24.25,24.25,23.96,24.1,40800.0,23.8054,23.8054,23.5207,23.6582,40800.0
2008-10-14 13:15:00,24.1,24.12,23.89,23.96,33300.0,23.6582,23.6778,23.452,23.5207,33300.0
2008-10-14 13:20:00,23.96,23.99,23.8,23.85,35000.0,23.5207,23.5502,23.3637,23.4127,35000.0
2008-10-14 13:25:00,23.85,23.98,23.84,23.94,48800.0,23.4127,23.5404,23.4029,23.5011,48800.0
2008-10-14 13:30:00,23.95,23.96,23.85,23.91,58800.0,23.5109,23.5207,23.4127,23.4716,58800.0
2008-10-14 13:35:00,23.9,23.92,23.7,23.7,38900.0,23.4618,23.4815,23.2655,23.2655,38900.0
2008-10-14 13:40:00,23.7,23.7,23.52,23.69,61800.0,23.2655,23.2655,23.0888,23.2557,61800.0
2008-10-14 13:45:00,23.67,23.87,23.67,23.82,54600.0,23.236,23.4324,23.236,23.3833,54600.0
2008-10-14 13:50:00,23.82,23.87,23.58,23.58,48200.0,23.3833,23.4324,23.1477,23.1477,48200.0
2008-10-14 13:55:00,23.57,23.7,23.42,23.58,54500.0,23.1379,23.2655,22.9906,23.1477,54500.0
2008-10-14 14:00:00,23.61,23.71,23.51,23.55,59900.0,23.1771,23.2753,23.079,23.1182,59900.0
2008-10-14 14:05:00,23.55,23.57,23.28,23.39,74700.0,23.1182,23.1379,22.8532,22.9612,74700.0
2008-10-14 14:10:00,23.41,23.41,23.08,23.15,74700.0,22.9808,22.9808,22.6569,22.7256,74700.0
2008-10-14 14:15:00,23.15,23.27,22.91,23.04,104600.0,22.7256,22.8434,22.49,22.6176,104600.0
2008-10-14 14:20:00,23.08,23.08,22.9,22.98,205600.0,22.6569,22.6569,22.4802,22.5587,205600.0
2008-10-14 14:25:00,22.98,23.01,22.76,23.0,123800.0,22.5587,22.5881,22.3427,22.5783,123800.0
2008-10-14 14:30:00,23.0,23.02,22.74,22.74,97800.0,22.5783,22.598,22.3231,22.3231,97800.0
2008-10-14 14:35:00,22.78,22.91,22.7,22.8,39300.0,22.3624,22.49,22.2838,22.382,39300.0
2008-10-14 14:40:00,22.78,22.81,22.54,22.64,72500.0,22.3624,22.3918,22.1268,22.2249,72500.0
2008-10-14 14:45:00,22.64,22.69,22.37,22.6,71000.0,22.2249,22.274,21.9599,22.1857,71000.0
2008-10-14 14:50:00,22.6,22.83,22.44,22.78,81400.0,22.1857,22.4114,22.0286,22.3624,81400.0
2008-10-14 14:55:00,22.78,22.78,22.5,22.58,84200.0,22.3624,22.3624,22.0875,22.166,84200.0
2008-10-14 15:00:00,22.62,22.85,22.46,22.8,125700.0,22.2053,22.4311,22.0482,22.382,125700.0
2008-10-14 15:05:00,22.81,23.13,22.81,23.11,64800.0,22.3918,22.7059,22.3918,22.6863,64800.0
2008-10-14 15:10:00,23.09,23.43,23.09,23.19,57000.0,22.6667,23.0004,22.6667,22.7648,57000.0
2008-10-14 15:15:00,23.17,23.23,22.86,22.96,60200.0,22.7452,22.8041,22.4409,22.5391,60200.0
2008-10-14 15:20:00,22.96,23.08,22.63,22.67,55900.0,22.5391,22.6569,22.2151,22.2544,55900.0
2008-10-14 15:25:00,22.63,23.05,22.63,23.05,49000.0,22.2151,22.6274,22.2151,22.6274,49000.0
2008-10-14 15:30:00,23.05,23.44,23.01,23.27,131000.0,22.6274,23.0103,22.5881,22.8434,131000.0
2008-10-14 15:35:00,23.26,23.43,22.81,22.9,93200.0,22.8336,23.0004,22.3918,22.4802,93200.0
2008-10-14 15:40:00,22.9,23.27,22.83,23.17,92300.0,22.4802,22.8434,22.4114,22.7452,92300.0
2008-10-14 15:45:00,23.18,23.35,23.15,23.24,67000.0,22.755,22.9219,22.7256,22.8139,67000.0
2008-10-14 15:50:00,23.18,23.18,22.98,23.0,65200.0,22.755,22.755,22.5587,22.5783,65200.0
2008-10-14 15:55:00,23.0,23.09,22.99,23.03,93500.0,22.5783,22.6667,22.5685,22.6078,93500.0
2008-10-15 09:30:00,22.23,22.27,21.65,21.76,44300.0,21.8224,21.8617,21.2531,21.3611,44300.0
2008-10-15 09:35:00,21.85,22.09,21.5,21.58,33800.0,21.4494,21.685,21.1058,21.1844,33800.0
2008-10-15 09:40:00,21.5,21.57,21.3,21.37,31300.0,21.1058,21.1745,20.9095,20.9782,31300.0
2008-10-15 09:45:00,21.38,21.38,20.79,20.81,63900.0,20.988,20.988,20.4088,20.4285,63900.0
2008-10-15 09:50:00,20.82,21.25,20.77,21.16,55300.0,20.4383,20.8604,20.3892,20.7721,55300.0
2008-10-15 09:55:00,21.17,21.31,20.9,21.26,47000.0,20.7819,20.9193,20.5168,20.8702,47000.0
2008-10-15 10:00:00,21.25,21.25,20.81,20.89,66400.0,20.8604,20.8604,20.4285,20.507,66400.0
2008-10-15 10:05:00,20.86,20.98,20.67,20.78,47100.0,20.4776,20.5954,20.291,20.399,47100.0
2008-10-15 10:10:00,20.78,20.88,20.7,20.78,39200.0,20.399,20.4972,20.3205,20.399,39200.0
2008-10-15 10:15:00,20.79,20.79,20.27,20.36,76700.0,20.4088,20.4088,19.8984,19.9867,76700.0
2008-10-15 10:20:00,20.35,20.62,20.27,20.51,54200.0,19.9769,20.242,19.8984,20.134,54200.0
2008-10-15 10:25:00,20.54,20.74,20.45,20.51,52000.0,20.1634,20.3598,20.0751,20.134,52000.0
2008-10-15 10:30:00,20.51,20.67,20.46,20.63,37500.0,20.134,20.291,20.0849,20.2518,37500.0
2008-10-15 10:35:00,20.65,20.8,20.64,20.64,32100.0,20.2714,20.4187,20.2616,20.2616,32100.0
2008-10-15 10:40:00,20.64,20.69,20.35,20.35,49800.0,20.2616,20.3107,19.9769,19.9769,49800.0
2008-10-15 10:45:00,20.35,20.55,20.32,20.43,26100.0,19.9769,20.1732,19.9475,20.0554,26100.0
2008-10-15 10:50:00,20.38,20.68,20.38,20.6,49200.0,20.0064,20.3009,20.0064,20.2223,49200.0
2008-10-15 10:55:00,20.59,20.67,20.48,20.5,25300.0,20.2125,20.291,20.1045,20.1242,25300.0
2008-10-15 11:00:00,20.49,20.56,20.46,20.5,21000.0,20.1143,20.1831,20.0849,20.1242,21000.0
2008-10-15 11:05:00,20.5,20.53,20.43,20.46,30300.0,20.1242,20.1536,20.0554,20.0849,30300.0
2008-10-15 11:10:00,20.5,20.5,20.39,20.43,33100.0,20.1242,20.1242,20.0162,20.0554,33100.0
2008-10-15 11:15:00,20.42,20.47,20.35,20.41,30000.0,20.0456,20.0947,19.9769,20.0358,30000.0
2008-10-15 11:20:00,20.42,20.43,20.3,20.31,22000.0,20.0456,20.0554,19.9278,19.9376,22000.0
2008-10-15 11:25:00,20.32,20.46,20.25,20.42,36400.0,19.9475,20.0849,19.8787,20.0456,36400.0
2008-10-15 11:30:00,20.43,20.5,20.34,20.4,33500.0,20.0554,20.1242,19.9671,20.026,33500.0
2008-10-15 11:35:00,20.4,20.49,20.4,20.45,26300.0,20.026,20.1143,20.026,20.0751,26300.0
2008-10-15 11:40:00,20.45,20.57,20.45,20.45,48000.0,20.0751,20.1929,20.0751,20.0751,48000.0
2008-10-15 11:45:00,20.45,20.45,20.29,20.39,25200.0,20.0751,20.0751,19.918,20.0162,25200.0
2008-10-15 11:50:00,20.39,20.5,20.32,20.49,19800.0,20.0162,20.1242,19.9475,20.1143,19800.0
2008-10-15 11:55:00,20.5,20.53,20.41,20.43,29300.0,20.1242,20.1536,20.0358,20.0554,29300.0
2008-10-15 12:00:00,20.42,20.55,20.42,20.53,31300.0,20.0456,20.1732,20.0456,20.1536,31300.0
2008-10-15 12:05:00,20.52,20.56,20.47,20.48,26300.0,20.1438,20.1831,20.0947,20.1045,26300.0
2008-10-15 12:10:00,20.5,20.57,20.49,20.55,25100.0,20.1242,20.1929,20.1143,20.1732,25100.0
2008-10-15 12:15:00,20.55,20.55,20.38,20.41,45400.0,20.1732,20.1732,20.0064,20.0358,45400.0
2008-10-15 12:20:00,20.41,20.5,20.25,20.26,29800.0,20.0358,20.1242,19.8787,19.8886,29800.0
2008-10-15 12:25:00,20.26,20.35,20.25,20.26,28200.0,19.8886,19.9769,19.8787,19.8886,28200.0
2008-10-15 12:30:00,20.29,20.38,20.15,20.19,50000.0,19.918,20.0064,19.7806,19.8198,50000.0
2008-10-15 12:35:00,20.2,20.33,20.17,20.33,20800.0,19.8297,19.9573,19.8002,19.9573,20800.0
2008-10-15 12:40:00,20.35,20.45,20.3,20.37,18000.0,19.9769,20.0751,19.9278,19.9965,18000.0
2008-10-15 12:45:00,20.37,20.4,20.27,20.36,48900.0,19.9965,20.026,19.8984,19.9867,48900.0
2008-10-15 12:50:00,20.35,20.39,20.27,20.29,21900.0,19.9769,20.0162,19.8984,19.918,21900.0
2008-10-15 12:55:00,20.29,20.34,20.25,20.28,25500.0,19.918,19.9671,19.8787,19.9082,25500.0
2008-10-15 13:00:00,20.28,20.29,20.15,20.22,27600.0,19.9082,19.918,19.7806,19.8493,27600.0
2008-10-15 13:05:00,20.22,20.22,20.1,20.16,25900.0,19.8493,19.8493,19.7315,19.7904,25900.0
2008-10-15 13:10:00,20.17,20.18,20.09,20.09,18900.0,19.8002,19.81,19.7217,19.7217,18900.0
2008-10-15 13:15:00,20.09,20.1,20.0,20.01,19900.0,19.7217,19.7315,19.6333,19.6431,19900.0
2008-10-15 13:20:00,20.03,20.13,20.0,20.01,27700.0,19.6628,19.7609,19.6333,19.6431,27700.0
2008-10-15 13:25:00,20.01,20.05,19.85,19.87,66300.0,19.6431,19.6824,19.4861,19.5057,66300.0
2008-10-15 13:30:00,19.86,19.94,19.65,19.7,38200.0,19.4959,19.5744,19.2897,19.3388,38200.0
2008-10-15 13:35:00,19.71,19.75,19.26,19.36,119200.0,19.3486,19.3879,18.9069,19.0051,119200.0
2008-10-15 13:40:00,19.32,19.37,19.15,19.27,73300.0,18.9658,19.0149,18.7989,18.9167,73300.0
2008-10-15 13:45:00,19.25,19.47,19.24,19.44,44000.0,18.8971,19.113,18.8873,19.0836,44000.0
2008-10-15 13:50:00,19.46,19.46,19.3,19.32,72700.0,19.1032,19.1032,18.9462,18.9658,72700.0
2008-10-15 13:55:00,19.32,19.35,19.2,19.29,24900.0,18.9658,18.9952,18.848,18.9363,24900.0
2008-10-15 14:00:00,19.29,19.35,19.18,19.26,51100.0,18.9363,18.9952,18.8284,18.9069,51100.0
2008-10-15 14:05:00,19.27,19.35,19.26,19.35,50900.0,18.9167,18.9952,18.9069,18.9952,50900.0
2008-10-15 14:10:00,19.35,19.39,19.24,19.24,57900.0,18.9952,19.0345,18.8873,18.8873,57900.0
2008-10-15 14:15:00,19.25,19.4,19.25,19.35,38200.0,18.8971,19.0443,18.8971,18.9952,38200.0
2008-10-15 14:20:00,19.37,19.65,19.36,19.63,69400.0,19.0149,19.2897,19.0051,19.2701,69400.0
2008-10-15 14:25:00,19.62,19.8,19.6,19.73,65000.0,19.2603,19.437,19.2407,19.3683,65000.0
2008-10-15 14:30:00,19.71,19.74,19.58,19.69,35000.0,19.3486,19.3781,19.221,19.329,35000.0
2008-10-15 14:35:00,19.65,19.65,19.5,19.54,20900.0,19.2897,19.2897,19.1425,19.1818,20900.0
2008-10-15 14:40:00,19.56,19.93,19.54,19.86,50100.0,19.2014,19.5646,19.1818,19.4959,50100.0
2008-10-15 14:45:00,19.88,19.99,19.8,19.96,38100.0,19.5155,19.6235,19.437,19.5941,38100.0
2008-10-15 14:50:00,19.96,19.96,19.75,19.78,27200.0,19.5941,19.5941,19.3879,19.4174,27200.0
2008-10-15 14:55:00,19.78,19.87,19.62,19.71,28800.0,19.4174,19.5057,19.2603,19.3486,28800.0
2008-10-15 15:00:00,19.68,19.73,19.47,19.71,33800.0,19.3192,19.3683,19.113,19.3486,33800.0
2008-10-15 15:05:00,19.76,20.0,19.71,19.95,56800.0,19.3977,19.6333,19.3486,19.5842,56800.0
2008-10-15 15:10:00,19.95,19.99,19.76,19.82,38600.0,19.5842,19.6235,19.3977,19.4566,38600.0
2008-10-15 15:15:00,19.79,19.92,19.67,19.7,47700.0,19.4272,19.5548,19.3094,19.3388,47700.0
2008-10-15 15:20:00,19.7,19.82,19.57,19.65,86300.0,19.3388,19.4566,19.2112,19.2897,86300.0
2008-10-15 15:25:00,19.69,19.69,19.46,19.55,73800.0,19.329,19.329,19.1032,19.1916,73800.0
2008-10-15 15:30:00,19.55,19.63,19.34,19.48,44600.0,19.1916,19.2701,18.9854,19.1229,44600.0
2008-10-15 15:35:00,19.48,19.64,19.43,19.5,32400.0,19.1229,19.2799,19.0738,19.1425,32400.0
2008-10-15 15:40:00,19.5,19.57,19.36,19.38,51200.0,19.1425,19.2112,19.0051,19.0247,51200.0
2008-10-15 15:45:00,19.37,19.44,19.3,19.34,62100.0,19.0149,19.0836,18.9462,18.9854,62100.0
2008-10-15 15:50:00,19.35,19.45,19.26,19.26,86500.0,18.9952,19.0934,18.9069,18.9069,86500.0
2008-10-15 15:55:00,19.27,19.31,19.2,19.24,91000.0,18.9167,18.956,18.848,18.8873,91000.0
2008-10-16 09:30:00,20.0,20.26,19.5,19.67,77200.0,19.6333,19.8886,19.1425,19.3094,77200.0
2008-10-16 09:35:00,19.66,20.03,19.52,19.7,114900.0,19.2996,19.6628,19.1621,19.3388,114900.0
2008-10-16 09:40:00,19.7,20.06,19.58,19.95,82300.0,19.3388,19.6922,19.221,19.5842,82300.0
2008-10-16 09:45:00,19.99,20.5,19.87,20.39,62800.0,19.6235,20.1242,19.5057,20.0162,62800.0
2008-10-16 09:50:00,20.39,20.45,20.04,20.11,40900.0,20.0162,20.0751,19.6726,19.7413,40900.0
2008-10-16 09:55:00,20.1,20.1,19.53,19.68,50700.0,19.7315,19.7315,19.1719,19.3192,50700.0
2008-10-16 10:00:00,19.69,19.74,19.28,19.44,83800.0,19.329,19.3781,18.9265,19.0836,83800.0
2008-10-16 10:05:00,19.44,19.67,19.22,19.27,56600.0,19.0836,19.3094,18.8676,18.9167,56600.0
2008-10-16 10:10:00,19.23,19.31,18.76,18.86,56300.0,18.8774,18.956,18.4161,18.5142,56300.0
2008-10-16 10:15:00,18.85,19.07,18.65,18.69,76900.0,18.5044,18.7204,18.3081,18.3473,76900.0
2008-10-16 10:20:00,18.65,18.94,18.59,18.77,106600.0,18.3081,18.5928,18.2492,18.4259,106600.0
2008-10-16 10:25:00,18.72,18.98,18.61,18.68,53400.0,18.3768,18.632,18.2688,18.3375,53400.0
2008-10-16 10:30:00,18.67,18.69,18.32,18.61,38100.0,18.3277,18.3473,17.9841,18.2688,38100.0
2008-10-16 10:35:00,18.65,18.67,18.34,18.45,43500.0,18.3081,18.3277,18.0038,18.1117,43500.0
2008-10-16 10:40:00,18.45,18.91,18.4,18.82,39700.0,18.1117,18.5633,18.0627,18.475,39700.0
2008-10-16 10:45:00,18.83,18.91,18.31,18.91,108200.0,18.4848,18.5633,17.9743,18.5633,108200.0
2008-10-16 10:50:00,18.92,19.0,18.8,18.85,60400.0,18.5731,18.6517,18.4553,18.5044,60400.0
2008-10-16 10:55:00,18.84,18.91,18.54,18.55,49100.0,18.4946,18.5633,18.2001,18.2099,49100.0
2008-10-16 11:00:00,18.53,18.59,18.15,18.19,54200.0,18.1903,18.2492,17.8172,17.8565,54200.0
2008-10-16 11:05:00,18.21,18.21,17.87,17.92,84800.0,17.8761,17.8761,17.5424,17.5915,84800.0
2008-10-16 11:10:00,17.9,18.1,17.89,17.97,35200.0,17.5718,17.7682,17.562,17.6405,35200.0
2008-10-16 11:15:00,18.01,18.45,18.01,18.35,67400.0,17.6798,18.1117,17.6798,18.0136,67400.0
2008-10-16 11:20:00,18.35,18.65,18.31,18.62,53500.0,18.0136,18.3081,17.9743,18.2786,53500.0
2008-10-16 11:25:00,18.63,18.79,18.61,18.67,60700.0,18.2884,18.4455,18.2688,18.3277,60700.0
2008-10-16 11:30:00,18.67,19.14,18.65,19.05,70500.0,18.3277,18.7891,18.3081,18.7007,70500.0
2008-10-16 11:35:00,19.05,19.24,18.89,18.98,60200.0,18.7007,18.8873,18.5437,18.632,60200.0
2008-10-16 11:40:00,18.95,19.09,18.8,19.02,50200.0,18.6026,18.74,18.4553,18.6713,50200.0
2008-10-16 11:45:00,19.08,19.25,19.0,19.04,41200.0,18.7302,18.8971,18.6517,18.6909,41200.0
2008-10-16 11:50:00,19.04,19.38,18.85,19.38,39600.0,18.6909,19.0247,18.5044,19.0247,39600.0
2008-10-16 11:55:00,19.37,19.49,19.17,19.2,50700.0,19.0149,19.1327,18.8185,18.848,50700.0
2008-10-16 12:00:00,19.17,19.21,18.96,18.99,71900.0,18.8185,18.8578,18.6124,18.6418,71900.0
2008-10-16 12:05:00,19.01,19.03,18.74,18.97,24000.0,18.6615,18.6811,18.3964,18.6222,24000.0
2008-10-16 12:10:00,18.99,19.41,18.98,19.38,123500.0,18.6418,19.0541,18.632,19.0247,123500.0
2008-10-16 12:15:00,19.38,19.58,19.25,19.3,62700.0,19.0247,19.221,18.8971,18.9462,62700.0
2008-10-16 12:20:00,19.28,19.6,19.28,19.48,86400.0,18.9265,19.2407,18.9265,19.1229,86400.0
2008-10-16 12:25:00,19.46,19.56,19.35,19.38,65900.0,19.1032,19.2014,18.9952,19.0247,65900.0
2008-10-16 12:30:00,19.34,19.5,19.12,19.17,39500.0,18.9854,19.1425,18.7695,18.8185,39500.0
2008-10-16 12:35:00,19.14,19.38,19.06,19.22,46200.0,18.7891,19.0247,18.7106,18.8676,46200.0
2008-10-16 12:40:00,19.23,19.28,18.81,18.94,27300.0,18.8774,18.9265,18.4651,18.5928,27300.0
2008-10-16 12:45:00,18.91,19.11,18.85,18.96,33600.0,18.5633,18.7596,18.5044,18.6124,33600.0
2008-10-16 12:50:00,18.96,19.06,18.89,19.03,24500.0,18.6124,18.7106,18.5437,18.6811,24500.0
2008-10-16 12:55:00,19.04,19.12,18.75,18.82,23700.0,18.6909,18.7695,18.4062,18.475,23700.0
2008-10-16 13:00:00,18.82,19.08,18.75,19.0,63000.0,18.475,18.7302,18.4062,18.6517,63000.0
2008-10-16 13:05:00,18.91,18.98,18.7,18.72,48600.0,18.5633,18.632,18.3572,18.3768,48600.0
2008-10-16 13:10:00,18.71,18.89,18.7,18.74,50400.0,18.367,18.5437,18.3572,18.3964,50400.0
2008-10-16 13:15:00,18.77,18.92,18.74,18.81,65000.0,18.4259,18.5731,18.3964,18.4651,65000.0
2008-10-16 13:20:00,18.81,19.0,18.78,18.91,43700.0,18.4651,18.6517,18.4357,18.5633,43700.0
2008-10-16 13:25:00,18.9,19.02,18.77,18.94,22000.0,18.5535,18.6713,18.4259,18.5928,22000.0
2008-10-16 13:30:00,18.94,19.07,18.88,18.98,50400.0,18.5928,18.7204,18.5339,18.632,50400.0
2008-10-16 13:35:00,19.0,19.0,18.71,18.78,30700.0,18.6517,18.6517,18.367,18.4357,30700.0
2008-10-16 13:40:00,18.75,18.86,18.7,18.8,33700.0,18.4062,18.5142,18.3572,18.4553,33700.0
2008-10-16 13:45:00,18.77,18.98,18.77,18.97,15300.0,18.4259,18.632,18.4259,18.6222,15300.0
2008-10-16 13:50:00,18.96,19.06,18.9,19.04,29900.0,18.6124,18.7106,18.5535,18.6909,29900.0
2008-10-16 13:55:00,19.07,19.35,19.07,19.26,64900.0,18.7204,18.9952,18.7204,18.9069,64900.0
2008-10-16 14:00:00,19.26,19.36,19.12,19.16,35400.0,18.9069,19.0051,18.7695,18.8087,35400.0
2008-10-16 14:05:00,19.12,19.17,18.99,19.07,19600.0,18.7695,18.8185,18.6418,18.7204,19600.0
2008-10-16 14:10:00,19.02,19.13,18.97,19.0,29300.0,18.6713,18.7793,18.6222,18.6517,29300.0
2008-10-16 14:15:00,18.98,19.08,18.95,18.99,59600.0,18.632,18.7302,18.6026,18.6418,59600.0
2008-10-16 14:20:00,18.97,19.03,18.91,18.96,19800.0,18.6222,18.6811,18.5633,18.6124,19800.0
2008-10-16 14:25:00,18.95,19.0,18.82,18.89,37300.0,18.6026,18.6517,18.475,18.5437,37300.0
2008-10-16 14:30:00,18.92,19.0,18.82,18.98,37800.0,18.5731,18.6517,18.475,18.632,37800.0
2008-10-16 14:35:00,18.97,19.07,18.91,19.07,71600.0,18.6222,18.7204,18.5633,18.7204,71600.0
2008-10-16 14:40:00,19.06,19.13,19.0,19.08,56900.0,18.7106,18.7793,18.6517,18.7302,56900.0
2008-10-16 14:45:00,19.06,19.33,19.06,19.25,79800.0,18.7106,18.9756,18.7106,18.8971,79800.0
2008-10-16 14:50:00,19.24,19.46,19.22,19.25,60400.0,18.8873,19.1032,18.8676,18.8971,60400.0
2008-10-16 14:55:00,19.22,19.24,19.03,19.15,50700.0,18.8676,18.8873,18.6811,18.7989,50700.0
2008-10-16 15:00:00,19.11,19.4,18.96,19.35,104800.0,18.7596,19.0443,18.6124,18.9952,104800.0
2008-10-16 15:05:00,19.39,19.75,19.31,19.75,108100.0,19.0345,19.3879,18.956,19.3879,108100.0
2008-10-16 15:10:00,19.75,20.0,19.66,19.93,61700.0,19.3879,19.6333,19.2996,19.5646,61700.0
2008-10-16 15:15:00,19.93,20.1,19.79,19.88,91300.0,19.5646,19.7315,19.4272,19.5155,91300.0
2008-10-16 15:20:00,19.88,19.9,19.69,19.8,46600.0,19.5155,19.5352,19.329,19.437,46600.0
2008-10-16 15:25:00,19.81,19.85,19.72,19.85,93700.0,19.4468,19.4861,19.3585,19.4861,93700.0
2008-10-16 15:30:00,19.85,19.92,19.78,19.8,90600.0,19.4861,19.5548,19.4174,19.437,90600.0
2008-10-16 15:35:00,19.79,20.0,19.65,19.85,117800.0,19.4272,19.6333,19.2897,19.4861,117800.0
2008-10-16 15:40:00,19.85,20.08,19.84,20.08,83900.0,19.4861,19.7119,19.4763,19.7119,83900.0
2008-10-16 15:45:00,20.03,20.35,20.03,20.35,45000.0,19.6628,19.9769,19.6628,19.9769,45000.0
2008-10-16 15:50:00,20.36,20.38,20.09,20.16,75400.0,19.9867,20.0064,19.7217,19.7904,75400.0
2008-10-16 15:55:00,20.16,20.5,20.16,20.38,110800.0,19.7904,20.1242,19.7904,20.0064,110800.0
2008-10-17 09:30:00,20.27,20.27,19.5,19.57,29500.0,19.8984,19.8984,19.1425,19.2112,29500.0
2008-10-17 09:35:00,19.55,19.94,19.43,19.51,44600.0,19.1916,19.5744,19.0738,19.1523,44600.0
2008-10-17 09:40:00,19.48,20.23,19.44,20.2,38300.0,19.1229,19.8591,19.0836,19.8297,38300.0
2008-10-17 09:45:00,20.22,20.43,20.06,20.09,59400.0,19.8493,20.0554,19.6922,19.7217,59400.0
2008-10-17 09:50:00,20.06,20.32,20.03,20.21,35400.0,19.6922,19.9475,19.6628,19.8395,35400.0
2008-10-17 09:55:00,20.24,20.52,20.08,20.52,40500.0,19.8689,20.1438,19.7119,20.1438,40500.0
2008-10-17 10:00:00,20.48,20.63,20.28,20.6,62200.0,20.1045,20.2518,19.9082,20.2223,62200.0
2008-10-17 10:05:00,20.6,20.75,20.54,20.58,82000.0,20.2223,20.3696,20.1634,20.2027,82000.0
2008-10-17 10:10:00,20.54,20.62,20.27,20.3,55100.0,20.1634,20.242,19.8984,19.9278,55100.0
2008-10-17 10:15:00,20.27,20.69,20.26,20.53,46700.0,19.8984,20.3107,19.8886,20.1536,46700.0
2008-10-17 10:20:00,20.55,20.62,20.42,20.51,28400.0,20.1732,20.242,20.0456,20.134,28400.0
2008-10-17 10:25:00,20.51,20.7,20.45,20.66,24900.0,20.134,20.3205,20.0751,20.2812,24900.0
2008-10-17 10:30:00,20.68,20.74,20.5,20.6,57000.0,20.3009,20.3598,20.1242,20.2223,57000.0
2008-10-17 10:35:00,20.6,20.7,20.47,20.65,35700.0,20.2223,20.3205,20.0947,20.2714,35700.0
2008-10-17 10:40:00,20.67,20.85,20.54,20.84,20800.0,20.291,20.4677,20.1634,20.4579,20800.0
2008-10-17 10:45:00,20.83,21.36,20.83,21.35,41100.0,20.4481,20.9684,20.4481,20.9586,41100.0
2008-10-17 10:50:00,21.37,21.55,21.33,21.49,110600.0,20.9782,21.1549,20.9389,21.096,110600.0
2008-10-17 10:55:00,21.49,21.62,21.3,21.6,63500.0,21.096,21.2236,20.9095,21.204,63500.0
2008-10-17 11:00:00,21.6,21.9,21.59,21.86,99000.0,21.204,21.4985,21.1942,21.4592,99000.0
2008-10-17 11:05:00,21.83,21.99,21.81,21.91,112000.0,21.4298,21.5868,21.4101,21.5083,112000.0
2008-10-17 11:10:00,21.91,21.91,21.61,21.79,68300.0,21.5083,21.5083,21.2138,21.3905,68300.0
2008-10-17 11:15:00,21.77,21.98,21.73,21.73,62000.0,21.3709,21.577,21.3316,21.3316,62000.0
2008-10-17 11:20:00,21.7,21.83,21.6,21.77,37600.0,21.3022,21.4298,21.204,21.3709,37600.0
2008-10-17 11:25:00,21.75,21.75,21.58,21.58,34500.0,21.3512,21.3512,21.1844,21.1844,34500.0
2008-10-17 11:30:00,21.58,21.76,21.56,21.7,20000.0,21.1844,21.3611,21.1647,21.3022,20000.0
2008-10-17 11:35:00,21.66,21.7,21.37,21.42,39700.0,21.2629,21.3022,20.9782,21.0273,39700.0
2008-10-17 11:40:00,21.4,21.6,21.4,21.59,28500.0,21.0077,21.204,21.0077,21.1942,28500.0
2008-10-17 11:45:00,21.62,21.62,21.45,21.58,22100.0,21.2236,21.2236,21.0567,21.1844,22100.0
2008-10-17 11:50:00,21.59,21.74,21.57,21.64,21200.0,21.1942,21.3414,21.1745,21.2433,21200.0
2008-10-17 11:55:00,21.62,21.72,21.62,21.67,17500.0,21.2236,21.3218,21.2236,21.2727,17500.0
2008-10-17 12:00:00,21.66,21.74,21.6,21.66,14900.0,21.2629,21.3414,21.204,21.2629,14900.0
2008-10-17 12:05:00,21.69,21.74,21.6,21.73,35900.0,21.2923,21.3414,21.204,21.3316,35900.0
2008-10-17 12:10:00,21.73,21.95,21.72,21.78,51500.0,21.3316,21.5476,21.3218,21.3807,51500.0
2008-10-17 12:15:00,21.79,21.82,21.74,21.82,7200.0,21.3905,21.42,21.3414,21.42,7200.0
2008-10-17 12:20:00,21.79,21.95,21.78,21.9,14000.0,21.3905,21.5476,21.3807,21.4985,14000.0
2008-10-17 12:25:00,21.91,21.91,21.74,21.8,19900.0,21.5083,21.5083,21.3414,21.4003,19900.0
2008-10-17 12:30:00,21.8,21.88,21.71,21.77,28200.0,21.4003,21.4789,21.312,21.3709,28200.0
2008-10-17 12:35:00,21.75,22.0,21.72,21.96,30500.0,21.3512,21.5967,21.3218,21.5574,30500.0
2008-10-17 12:40:00,21.99,22.13,21.95,22.03,45200.0,21.5868,21.7243,21.5476,21.6261,45200.0
2008-10-17 12:45:00,22.02,22.28,21.97,22.23,30700.0,21.6163,21.8715,21.5672,21.8224,30700.0
2008-10-17 12:50:00,22.25,22.39,22.13,22.33,31300.0,21.8421,21.9795,21.7243,21.9206,31300.0
2008-10-17 12:55:00,22.38,22.5,22.28,22.4,45000.0,21.9697,22.0875,21.8715,21.9893,45000.0
2008-10-17 13:00:00,22.4,22.54,22.33,22.49,69000.0,21.9893,22.1268,21.9206,22.0777,69000.0
2008-10-17 13:05:00,22.52,22.54,22.37,22.39,44900.0,22.1071,22.1268,21.9599,21.9795,44900.0
2008-10-17 13:10:00,22.44,22.49,22.19,22.23,33800.0,22.0286,22.0777,21.7832,21.8224,33800.0
2008-10-17 13:15:00,22.24,22.26,22.08,22.16,47400.0,21.8323,21.8519,21.6752,21.7537,47400.0
2008-10-17 13:20:00,22.16,22.24,22.07,22.18,101100.0,21.7537,21.8323,21.6654,21.7734,101100.0
2008-10-17 13:25:00,22.18,22.35,22.12,22.35,43400.0,21.7734,21.9402,21.7145,21.9402,43400.0
2008-10-17 13:30:00,22.35,22.48,22.32,22.47,27200.0,21.9402,22.0679,21.9108,22.058,27200.0
2008-10-17 13:35:00,22.47,22.74,22.47,22.73,52900.0,22.058,22.3231,22.058,22.3133,52900.0
2008-10-17 13:40:00,22.74,22.75,22.34,22.4,33500.0,22.3231,22.3329,21.9304,21.9893,33500.0
2008-10-17 13:45:00,22.4,22.44,22.18,22.26,24600.0,21.9893,22.0286,21.7734,21.8519,24600.0
2008-10-17 13:50:00,22.27,22.3,22.01,22.09,21100.0,21.8617,21.8912,21.6065,21.685,21100.0
2008-10-17 13:55:00,22.11,22.24,21.97,22.23,32000.0,21.7046,21.8323,21.5672,21.8224,32000.0
2008-10-17 14:00:00,22.23,22.48,22.23,22.43,31500.0,21.8224,22.0679,21.8224,22.0188,31500.0
2008-10-17 14:05:00,22.43,22.44,22.22,22.29,30000.0,22.0188,22.0286,21.8126,21.8813,30000.0
2008-10-17 14:10:00,22.2,22.25,22.02,22.1,46000.0,21.793,21.8421,21.6163,21.6948,46000.0
2008-10-17 14:15:00,22.1,22.2,22.05,22.08,33400.0,21.6948,21.793,21.6457,21.6752,33400.0
2008-10-17 14:20:00,22.07,22.08,21.61,21.65,44300.0,21.6654,21.6752,21.2138,21.2531,44300.0
2008-10-17 14:25:00,21.61,21.69,21.6,21.63,20000.0,21.2138,21.2923,21.204,21.2334,20000.0
2008-10-17 14:30:00,21.66,21.99,21.66,21.91,24000.0,21.2629,21.5868,21.2629,21.5083,24000.0
2008-10-17 14:35:00,21.94,21.99,21.51,21.52,33300.0,21.5378,21.5868,21.1156,21.1255,33300.0
2008-10-17 14:40:00,21.5,21.69,21.23,21.66,37500.0,21.1058,21.2923,20.8408,21.2629,37500.0
2008-10-17 14:45:00,21.63,21.93,21.6,21.92,27500.0,21.2334,21.5279,21.204,21.5181,27500.0
2008-10-17 14:50:00,21.94,22.0,21.74,21.85,40700.0,21.5378,21.5967,21.3414,21.4494,40700.0
2008-10-17 14:55:00,21.84,21.96,21.78,21.96,27800.0,21.4396,21.5574,21.3807,21.5574,27800.0
2008-10-17 15:00:00,21.94,22.25,21.93,22.07,26600.0,21.5378,21.8421,21.5279,21.6654,26600.0
2008-10-17 15:05:00,22.08,22.16,21.95,21.98,20400.0,21.6752,21.7537,21.5476,21.577,20400.0
2008-10-17 15:10:00,21.97,21.97,21.61,21.69,42500.0,21.5672,21.5672,21.2138,21.2923,42500.0
2008-10-17 15:15:00,21.68,21.68,21.43,21.44,81000.0,21.2825,21.2825,21.0371,21.0469,81000.0
2008-10-17 15:20:00,21.44,21.48,21.12,21.35,75200.0,21.0469,21.0862,20.7328,20.9586,75200.0
2008-10-17 15:25:00,21.37,21.54,21.27,21.44,41800.0,20.9782,21.1451,20.88,21.0469,41800.0
2008-10-17 15:30:00,21.45,21.71,21.34,21.49,41300.0,21.0567,21.312,20.9488,21.096,41300.0
2008-10-17 15:35:00,21.52,21.6,21.16,21.26,42700.0,21.1255,21.204,20.7721,20.8702,42700.0
2008-10-17 15:40:00,21.27,21.32,21.19,21.22,134700.0,20.88,20.9291,20.8015,20.831,134700.0
2008-10-17 15:45:00,21.23,21.3,21.1,21.12,82900.0,20.8408,20.9095,20.7132,20.7328,82900.0
2008-10-17 15:50:00,21.12,21.31,21.1,21.13,94400.0,20.7328,20.9193,20.7132,20.7426,94400.0
2008-10-17 15:55:00,21.16,21.22,21.02,21.05,80100.0,20.7721,20.831,20.6346,20.6641,80100.0
2008-10-20 09:30:00,22.1,22.1,21.81,21.99,32000.0,21.6948,21.6948,21.4101,21.5868,32000.0
2008-10-20 09:35:00,21.99,22.11,21.66,21.91,38000.0,21.5868,21.7046,21.2629,21.5083,38000.0
2008-10-20 09:40:00,21.93,22.08,21.77,21.9,29000.0,21.5279,21.6752,21.3709,21.4985,29000.0
2008-10-20 09:45:00,21.92,21.94,21.7,21.8,23200.0,21.5181,21.5378,21.3022,21.4003,23200.0
2008-10-20 09:50:00,21.77,22.14,21.77,22.06,53900.0,21.3709,21.7341,21.3709,21.6556,53900.0
2008-10-20 09:55:00,22.05,22.06,21.92,21.98,42200.0,21.6457,21.6556,21.5181,21.577,42200.0
2008-10-20 10:00:00,21.98,22.49,21.98,22.18,69300.0,21.577,22.0777,21.577,21.7734,69300.0
2008-10-20 10:05:00,22.17,22.35,22.12,22.24,31500.0,21.7635,21.9402,21.7145,21.8323,31500.0
2008-10-20 10:10:00,22.2,22.28,21.89,21.97,19900.0,21.793,21.8715,21.4887,21.5672,19900.0
2008-10-20 10:15:00,22.0,22.13,21.84,22.06,34900.0,21.5967,21.7243,21.4396,21.6556,34900.0
2008-10-20 10:20:00,22.06,22.15,21.9,22.14,48400.0,21.6556,21.7439,21.4985,21.7341,48400.0
2008-10-20 10:25:00,22.13,22.2,21.87,21.89,21800.0,21.7243,21.793,21.469,21.4887,21800.0
2008-10-20 10:30:00,21.91,22.14,21.87,22.11,18500.0,21.5083,21.7341,21.469,21.7046,18500.0
2008-10-20 10:35:00,22.14,22.21,22.01,22.12,35900.0,21.7341,21.8028,21.6065,21.7145,35900.0
2008-10-20 10:40:00,22.1,22.14,21.89,21.93,10800.0,21.6948,21.7341,21.4887,21.5279,10800.0
2008-10-20 10:45:00,21.92,22.13,21.92,22.12,11300.0,21.5181,21.7243,21.5181,21.7145,11300.0
2008-10-20 10:50:00,22.16,22.17,21.78,21.84,30100.0,21.7537,21.7635,21.3807,21.4396,30100.0
2008-10-20 10:55:00,21.88,21.88,21.73,21.87,19500.0,21.4789,21.4789,21.3316,21.469,19500.0
2008-10-20 11:00:00,21.85,21.86,21.66,21.66,23600.0,21.4494,21.4592,21.2629,21.2629,23600.0
2008-10-20 11:05:00,21.67,21.67,21.5,21.56,18900.0,21.2727,21.2727,21.1058,21.1647,18900.0
2008-10-20 11:10:00,21.56,21.57,21.32,21.35,35900.0,21.1647,21.1745,20.9291,20.9586,35900.0
2008-10-20 11:15:00,21.35,21.38,21.24,21.29,33100.0,20.9586,20.988,20.8506,20.8997,33100.0
2008-10-20 11:20:00,21.29,21.48,21.29,21.47,18200.0,20.8997,21.0862,20.8997,21.0764,18200.0
2008-10-20 11:25:00,21.48,21.61,21.41,21.6,17100.0,21.0862,21.2138,21.0175,21.204,17100.0
2008-10-20 11:30:00,21.62,21.76,21.58,21.67,19500.0,21.2236,21.3611,21.1844,21.2727,19500.0
2008-10-20 11:35:00,21.68,21.7,21.57,21.69,24800.0,21.2825,21.3022,21.1745,21.2923,24800.0
2008-10-20 11:40:00,21.71,21.87,21.61,21.87,13500.0,21.312,21.469,21.2138,21.469,13500.0
2008-10-20 11:45:00,21.88,22.08,21.87,21.97,14800.0,21.4789,21.6752,21.469,21.5672,14800.0
2008-10-20 11:50:00,21.93,22.05,21.92,21.96,19500.0,21.5279,21.6457,21.5181,21.5574,19500.0
2008-10-20 11:55:00,21.95,22.06,21.88,21.88,23000.0,21.5476,21.6556,21.4789,21.4789,23000.0
2008-10-20 12:00:00,21.87,21.9,21.75,21.75,12300.0,21.469,21.4985,21.3512,21.3512,12300.0
2008-10-20 12:05:00,21.73,21.86,21.69,21.78,13900.0,21.3316,21.4592,21.2923,21.3807,13900.0
2008-10-20 12:10:00,21.79,21.98,21.79,21.95,18100.0,21.3905,21.577,21.3905,21.5476,18100.0
2008-10-20 12:15:00,21.94,22.17,21.94,22.07,31400.0,21.5378,21.7635,21.5378,21.6654,31400.0
2008-10-20 12:20:00,22.07,22.13,21.92,21.92,11000.0,21.6654,21.7243,21.5181,21.5181,11000.0
2008-10-20 12:25:00,21.95,22.11,21.94,22.05,29900.0,21.5476,21.7046,21.5378,21.6457,29900.0
2008-10-20 12:30:00,22.05,22.18,21.94,22.15,16100.0,21.6457,21.7734,21.5378,21.7439,16100.0
2008-10-20 12:35:00,22.14,22.15,22.05,22.09,13300.0,21.7341,21.7439,21.6457,21.685,13300.0
2008-10-20 12:40:00,22.11,22.14,21.9,22.0,24000.0,21.7046,21.7341,21.4985,21.5967,24000.0
2008-10-20 12:45:00,22.01,22.18,21.93,22.12,40600.0,21.6065,21.7734,21.5279,21.7145,40600.0
2008-10-20 12:50:00,22.16,22.16,21.96,21.96,42100.0,21.7537,21.7537,21.5574,21.5574,42100.0
2008-10-20 12:55:00,21.98,22.09,21.95,22.03,12400.0,21.577,21.685,21.5476,21.6261,12400.0
2008-10-20 13:00:00,22.01,22.01,21.8,21.8,10600.0,21.6065,21.6065,21.4003,21.4003,10600.0
2008-10-20 13:05:00,21.82,21.94,21.81,21.89,7500.0,21.42,21.5378,21.4101,21.4887,7500.0
2008-10-20 13:10:00,21.92,21.94,21.87,21.88,15000.0,21.5181,21.5378,21.469,21.4789,15000.0
2008-10-20 13:15:00,21.87,21.95,21.81,21.95,7700.0,21.469,21.5476,21.4101,21.5476,7700.0
2008-10-20 13:20:00,21.96,22.1,21.9,22.08,50100.0,21.5574,21.6948,21.4985,21.6752,50100.0
2008-10-20 13:25:00,22.09,22.2,22.07,22.12,18200.0,21.685,21.793,21.6654,21.7145,18200.0
2008-10-20 13:30:00,22.12,22.26,22.11,22.19,14200.0,21.7145,21.8519,21.7046,21.7832,14200.0
2008-10-20 13:35:00,22.21,22.22,22.03,22.03,24000.0,21.8028,21.8126,21.6261,21.6261,24000.0
2008-10-20 13:40:00,22.05,22.2,22.03,22.16,11700.0,21.6457,21.793,21.6261,21.7537,11700.0
2008-10-20 13:45:00,22.15,22.32,22.15,22.27,15200.0,21.7439,21.9108,21.7439,21.8617,15200.0
2008-10-20 13:50:00,22.29,22.29,22.15,22.27,23500.0,21.8813,21.8813,21.7439,21.8617,23500.0
2008-10-20 13:55:00,22.27,22.31,22.14,22.14,9500.0,21.8617,21.901,21.7341,21.7341,9500.0
2008-10-20 14:00:00,22.13,22.23,22.05,22.23,31400.0,21.7243,21.8224,21.6457,21.8224,31400.0
2008-10-20 14:05:00,22.21,22.47,22.19,22.38,33100.0,21.8028,22.058,21.7832,21.9697,33100.0
2008-10-20 14:10:00,22.35,22.41,22.27,22.31,18600.0,21.9402,21.9991,21.8617,21.901,18600.0
2008-10-20 14:15:00,22.3,22.38,22.16,22.2,17000.0,21.8912,21.9697,21.7537,21.793,17000.0
2008-10-20 14:20:00,22.22,22.29,22.13,22.13,21800.0,21.8126,21.8813,21.7243,21.7243,21800.0
2008-10-20 14:25:00,22.15,22.26,22.12,22.15,39400.0,21.7439,21.8519,21.7145,21.7439,39400.0
2008-10-20 14:30:00,22.18,22.21,22.0,22.1,33200.0,21.7734,21.8028,21.5967,21.6948,33200.0
2008-10-20 14:35:00,22.13,22.21,22.11,22.17,13200.0,21.7243,21.8028,21.7046,21.7635,13200.0
2008-10-20 14:40:00,22.2,22.44,22.16,22.39,17700.0,21.793,22.0286,21.7537,21.9795,17700.0
2008-10-20 14:45:00,22.43,22.45,22.28,22.29,26200.0,22.0188,22.0384,21.8715,21.8813,26200.0
2008-10-20 14:50:00,22.28,22.28,22.05,22.06,27100.0,21.8715,21.8715,21.6457,21.6556,27100.0
2008-10-20 14:55:00,22.06,22.31,22.02,22.3,30700.0,21.6556,21.901,21.6163,21.8912,30700.0
2008-10-20 15:00:00,22.32,22.37,22.19,22.19,30500.0,21.9108,21.9599,21.7832,21.7832,30500.0
2008-10-20 15:05:00,22.2,22.2,22.01,22.11,71500.0,21.793,21.793,21.6065,21.7046,71500.0
2008-10-20 15:10:00,22.13,22.15,21.99,22.06,54600.0,21.7243,21.7439,21.5868,21.6556,54600.0
2008-10-20 15:15:00,22.06,22.11,21.89,21.98,72000.0,21.6556,21.7046,21.4887,21.577,72000.0
2008-10-20 15:20:00,22.02,22.07,21.86,22.03,79500.0,21.6163,21.6654,21.4592,21.6261,79500.0
2008-10-20 15:25:00,22.03,22.04,21.89,21.95,64000.0,21.6261,21.6359,21.4887,21.5476,64000.0
2008-10-20 15:30:00,21.93,22.1,21.76,22.1,70400.0,21.5279,21.6948,21.3611,21.6948,70400.0
2008-10-20 15:35:00,22.1,22.15,21.98,22.02,90700.0,21.6948,21.7439,21.577,21.6163,90700.0
2008-10-20 15:40:00,22.03,22.13,21.9,21.94,65600.0,21.6261,21.7243,21.4985,21.5378,65600.0
2008-10-20 15:45:00,21.98,22.04,21.83,22.03,76000.0,21.577,21.6359,21.4298,21.6261,76000.0
2008-10-20 15:50:00,22.02,22.18,22.02,22.16,103400.0,21.6163,21.7734,21.6163,21.7537,103400.0
2008-10-20 15:55:00,22.15,22.29,22.1,22.28,167800.0,21.7439,21.8813,21.6948,21.8715,167800.0
2008-10-21 09:30:00,22.3,22.3,21.58,21.77,26200.0,21.8912,21.8912,21.1844,21.3709,26200.0
2008-10-21 09:35:00,21.77,22.02,21.54,21.84,23400.0,21.3709,21.6163,21.1451,21.4396,23400.0
2008-10-21 09:40:00,21.84,22.13,21.84,21.97,35100.0,21.4396,21.7243,21.4396,21.5672,35100.0
2008-10-21 09:45:00,21.99,22.05,21.8,21.96,21600.0,21.5868,21.6457,21.4003,21.5574,21600.0
2008-10-21 09:50:00,21.93,21.93,21.65,21.82,26200.0,21.5279,21.5279,21.2531,21.42,26200.0
2008-10-21 09:55:00,21.83,21.88,21.68,21.85,18500.0,21.4298,21.4789,21.2825,21.4494,18500.0
2008-10-21 10:00:00,21.89,22.26,21.86,22.22,24400.0,21.4887,21.8519,21.4592,21.8126,24400.0
2008-10-21 10:05:00,22.22,22.45,22.16,22.45,16700.0,21.8126,22.0384,21.7537,22.0384,16700.0
2008-10-21 10:10:00,22.49,22.49,22.31,22.38,14300.0,22.0777,22.0777,21.901,21.9697,14300.0
2008-10-21 10:15:00,22.36,22.48,22.36,22.4,19800.0,21.9501,22.0679,21.9501,21.9893,19800.0
2008-10-21 10:20:00,22.4,22.5,22.32,22.5,15400.0,21.9893,22.0875,21.9108,22.0875,15400.0
2008-10-21 10:25:00,22.47,22.53,22.33,22.49,18600.0,22.058,22.1169,21.9206,22.0777,18600.0
2008-10-21 10:30:00,22.49,22.49,22.31,22.33,14100.0,22.0777,22.0777,21.901,21.9206,14100.0
2008-10-21 10:35:00,22.33,22.34,22.27,22.34,33500.0,21.9206,21.9304,21.8617,21.9304,33500.0
2008-10-21 10:40:00,22.33,22.53,22.3,22.48,13600.0,21.9206,22.1169,21.8912,22.0679,13600.0
2008-10-21 10:45:00,22.47,22.47,22.29,22.29,14700.0,22.058,22.058,21.8813,21.8813,14700.0
2008-10-21 10:50:00,22.28,22.33,22.16,22.26,26700.0,21.8715,21.9206,21.7537,21.8519,26700.0
2008-10-21 10:55:00,22.27,22.32,22.18,22.25,15100.0,21.8617,21.9108,21.7734,21.8421,15100.0
2008-10-21 11:00:00,22.24,22.34,22.16,22.34,13100.0,21.8323,21.9304,21.7537,21.9304,13100.0
2008-10-21 11:05:00,22.37,22.37,22.28,22.31,22600.0,21.9599,21.9599,21.8715,21.901,22600.0
2008-10-21 11:10:00,22.31,22.41,22.29,22.39,18600.0,21.901,21.9991,21.8813,21.9795,18600.0
2008-10-21 11:15:00,22.38,22.49,22.37,22.45,23100.0,21.9697,22.0777,21.9599,22.0384,23100.0
2008-10-21 11:20:00,22.44,22.45,22.23,22.27,24900.0,22.0286,22.0384,21.8224,21.8617,24900.0
2008-10-21 11:25:00,22.26,22.38,22.26,22.3,15900.0,21.8519,21.9697,21.8519,21.8912,15900.0
2008-10-21 11:30:00,22.3,22.39,22.29,22.31,36100.0,21.8912,21.9795,21.8813,21.901,36100.0
2008-10-21 11:35:00,22.32,22.32,22.04,22.11,46800.0,21.9108,21.9108,21.6359,21.7046,46800.0
2008-10-21 11:40:00,22.11,22.24,22.11,22.13,18800.0,21.7046,21.8323,21.7046,21.7243,18800.0
2008-10-21 11:45:00,22.17,22.17,22.0,22.0,14900.0,21.7635,21.7635,21.5967,21.5967,14900.0
2008-10-21 11:50:00,22.0,22.0,21.78,21.86,23000.0,21.5967,21.5967,21.3807,21.4592,23000.0
2008-10-21 11:55:00,21.87,21.88,21.64,21.75,22000.0,21.469,21.4789,21.2433,21.3512,22000.0
2008-10-21 12:00:00,21.75,21.99,21.44,21.98,46400.0,21.3512,21.5868,21.0469,21.577,46400.0
2008-10-21 12:05:00,21.98,21.99,21.81,21.85,17500.0,21.577,21.5868,21.4101,21.4494,17500.0
2008-10-21 12:10:00,21.9,21.97,21.76,21.79,21700.0,21.4985,21.5672,21.3611,21.3905,21700.0
2008-10-21 12:15:00,21.77,21.84,21.69,21.8,20100.0,21.3709,21.4396,21.2923,21.4003,20100.0
2008-10-21 12:20:00,21.8,22.07,21.8,22.06,27900.0,21.4003,21.6654,21.4003,21.6556,27900.0
2008-10-21 12:25:00,22.01,22.06,21.88,21.95,16000.0,21.6065,21.6556,21.4789,21.5476,16000.0
2008-10-21 12:30:00,21.91,22.1,21.91,22.09,11000.0,21.5083,21.6948,21.5083,21.685,11000.0
2008-10-21 12:35:00,22.09,22.17,22.05,22.11,14500.0,21.685,21.7635,21.6457,21.7046,14500.0
2008-10-21 12:40:00,22.11,22.11,21.99,22.08,15100.0,21.7046,21.7046,21.5868,21.6752,15100.0
2008-10-21 12:45:00,22.08,22.09,21.82,21.94,18000.0,21.6752,21.685,21.42,21.5378,18000.0
2008-10-21 12:50:00,21.9,21.95,21.68,21.68,11500.0,21.4985,21.5476,21.2825,21.2825,11500.0
2008-10-21 12:55:00,21.7,21.82,21.62,21.62,16800.0,21.3022,21.42,21.2236,21.2236,16800.0
2008-10-21 13:00:00,21.61,21.65,21.54,21.65,25900.0,21.2138,21.2531,21.1451,21.2531,25900.0
2008-10-21 13:05:00,21.65,21.99,21.64,21.91,46200.0,21.2531,21.5868,21.2433,21.5083,46200.0
2008-10-21 13:10:00,21.9,22.01,21.82,21.82,28800.0,21.4985,21.6065,21.42,21.42,28800.0
2008-10-21 13:15:00,21.84,22.07,21.83,22.0,12200.0,21.4396,21.6654,21.4298,21.5967,12200.0
2008-10-21 13:20:00,22.02,22.33,22.02,22.2,26100.0,21.6163,21.9206,21.6163,21.793,26100.0
2008-10-21 13:25:00,22.2,22.27,22.12,22.2,9600.0,21.793,21.8617,21.7145,21.793,9600.0
2008-10-21 13:30:00,22.17,22.24,22.11,22.2,13500.0,21.7635,21.8323,21.7046,21.793,13500.0
2008-10-21 13:35:00,22.2,22.39,22.2,22.32,30400.0,21.793,21.9795,21.793,21.9108,30400.0
2008-10-21 13:40:00,22.34,22.41,22.26,22.3,15600.0,21.9304,21.9991,21.8519,21.8912,15600.0
2008-10-21 13:45:00,22.33,22.33,22.19,22.23,11800.0,21.9206,21.9206,21.7832,21.8224,11800.0
2008-10-21 13:50:00,22.23,22.3,22.18,22.24,22900.0,21.8224,21.8912,21.7734,21.8323,22900.0
2008-10-21 13:55:00,22.24,22.28,22.18,22.28,22000.0,21.8323,21.8715,21.7734,21.8715,22000.0
2008-10-21 14:00:00,22.3,22.43,22.25,22.3,18900.0,21.8912,22.0188,21.8421,21.8912,18900.0
2008-10-21 14:05:00,22.31,22.37,22.2,22.25,25500.0,21.901,21.9599,21.793,21.8421,25500.0
2008-10-21 14:10:00,22.25,22.4,22.25,22.3,20700.0,21.8421,21.9893,21.8421,21.8912,20700.0
2008-10-21 14:15:00,22.3,22.54,22.3,22.53,28200.0,21.8912,22.1268,21.8912,22.1169,28200.0
2008-10-21 14:20:00,22.54,22.79,22.54,22.7,70700.0,22.1268,22.3722,22.1268,22.2838,70700.0
2008-10-21 14:25:00,22.67,22.86,22.62,22.84,34900.0,22.2544,22.4409,22.2053,22.4213,34900.0
2008-10-21 14:30:00,22.85,22.96,22.64,22.65,28700.0,22.4311,22.5391,22.2249,22.2347,28700.0
2008-10-21 14:35:00,22.65,22.8,22.62,22.77,23600.0,22.2347,22.382,22.2053,22.3525,23600.0
2008-10-21 14:40:00,22.79,22.9,22.72,22.85,27700.0,22.3722,22.4802,22.3035,22.4311,27700.0
2008-10-21 14:45:00,22.85,23.0,22.78,22.78,37000.0,22.4311,22.5783,22.3624,22.3624,37000.0
2008-10-21 14:50:00,22.77,22.78,22.59,22.72,27000.0,22.3525,22.3624,22.1758,22.3035,27000.0
2008-10-21 14:55:00,22.73,22.77,22.51,22.63,100000.0,22.3133,22.3525,22.0973,22.2151,100000.0
2008-10-21 15:00:00,22.64,22.94,22.64,22.89,27100.0,22.2249,22.5194,22.2249,22.4703,27100.0
2008-10-21 15:05:00,22.88,22.88,22.61,22.65,27400.0,22.4605,22.4605,22.1955,22.2347,27400.0
2008-10-21 15:10:00,22.65,22.74,22.61,22.71,17000.0,22.2347,22.3231,22.1955,22.2936,17000.0
2008-10-21 15:15:00,22.71,22.71,22.31,22.31,33600.0,22.2936,22.2936,21.901,21.901,33600.0
2008-10-21 15:20:00,22.31,22.36,22.06,22.18,55300.0,21.901,21.9501,21.6556,21.7734,55300.0
2008-10-21 15:25:00,22.21,22.38,22.12,22.15,36400.0,21.8028,21.9697,21.7145,21.7439,36400.0
2008-10-21 15:30:00,22.13,22.19,21.98,22.14,46500.0,21.7243,21.7832,21.577,21.7341,46500.0
2008-10-21 15:35:00,22.15,22.24,22.08,22.17,53500.0,21.7439,21.8323,21.6752,21.7635,53500.0
2008-10-21 15:40:00,22.16,22.26,21.98,21.98,44200.0,21.7537,21.8519,21.577,21.577,44200.0
2008-10-21 15:45:00,21.97,22.11,21.77,21.87,63000.0,21.5672,21.7046,21.3709,21.469,63000.0
2008-10-21 15:50:00,21.87,22.05,21.83,22.04,70400.0,21.469,21.6457,21.4298,21.6359,70400.0
2008-10-21 15:55:00,22.04,22.06,21.85,21.89,96000.0,21.6359,21.6556,21.4494,21.4887,96000.0
2008-10-22 09:30:00,21.58,21.63,21.16,21.21,5000.0,21.1844,21.2334,20.7721,20.8211,5000.0
2008-10-22 09:35:00,21.23,21.23,20.52,20.54,84200.0,20.8408,20.8408,20.1438,20.1634,84200.0
2008-10-22 09:40:00,20.54,20.6,20.25,20.48,94600.0,20.1634,20.2223,19.8787,20.1045,94600.0
2008-10-22 09:45:00,20.45,20.55,20.29,20.46,68200.0,20.0751,20.1732,19.918,20.0849,68200.0
2008-10-22 09:50:00,20.5,20.51,19.95,20.06,63000.0,20.1242,20.134,19.5842,19.6922,63000.0
2008-10-22 09:55:00,20.06,20.5,20.05,20.17,36400.0,19.6922,20.1242,19.6824,19.8002,36400.0
2008-10-22 10:00:00,20.19,20.32,19.95,19.95,30100.0,19.8198,19.9475,19.5842,19.5842,30100.0
2008-10-22 10:05:00,19.92,20.17,19.91,20.0,40000.0,19.5548,19.8002,19.545,19.6333,40000.0
2008-10-22 10:10:00,20.04,20.09,19.95,20.06,31600.0,19.6726,19.7217,19.5842,19.6922,31600.0
2008-10-22 10:15:00,20.04,20.14,19.98,20.03,35800.0,19.6726,19.7708,19.6137,19.6628,35800.0
2008-10-22 10:20:00,20.03,20.17,19.96,20.06,18000.0,19.6628,19.8002,19.5941,19.6922,18000.0
2008-10-22 10:25:00,20.09,20.14,20.0,20.14,21800.0,19.7217,19.7708,19.6333,19.7708,21800.0
2008-10-22 10:30:00,20.11,20.16,20.06,20.07,16300.0,19.7413,19.7904,19.6922,19.702,16300.0
2008-10-22 10:35:00,20.05,20.16,20.01,20.15,32600.0,19.6824,19.7904,19.6431,19.7806,32600.0
2008-10-22 10:40:00,20.16,20.31,20.09,20.2,30200.0,19.7904,19.9376,19.7217,19.8297,30200.0
2008-10-22 10:45:00,20.22,20.32,20.1,20.27,44200.0,19.8493,19.9475,19.7315,19.8984,44200.0
2008-10-22 10:50:00,20.27,20.39,20.26,20.36,74800.0,19.8984,20.0162,19.8886,19.9867,74800.0
2008-10-22 10:55:00,20.41,20.43,20.28,20.34,18300.0,20.0358,20.0554,19.9082,19.9671,18300.0
2008-10-22 11:00:00,20.37,20.37,20.22,20.3,14300.0,19.9965,19.9965,19.8493,19.9278,14300.0
2008-10-22 11:05:00,20.35,20.35,20.15,20.25,54000.0,19.9769,19.9769,19.7806,19.8787,54000.0
2008-10-22 11:10:00,20.25,20.36,20.25,20.26,29600.0,19.8787,19.9867,19.8787,19.8886,29600.0
2008-10-22 11:15:00,20.23,20.29,20.14,20.15,27200.0,19.8591,19.918,19.7708,19.7806,27200.0
2008-10-22 11:20:00,20.16,20.17,20.06,20.14,21600.0,19.7904,19.8002,19.6922,19.7708,21600.0
2008-10-22 11:25:00,20.15,20.15,20.0,20.03,23300.0,19.7806,19.7806,19.6333,19.6628,23300.0
2008-10-22 11:30:00,20.01,20.06,20.0,20.01,11100.0,19.6431,19.6922,19.6333,19.6431,11100.0
2008-10-22 11:35:00,20.03,20.03,19.9,19.98,48500.0,19.6628,19.6628,19.5352,19.6137,48500.0
2008-10-22 11:40:00,19.95,20.06,19.92,19.99,56200.0,19.5842,19.6922,19.5548,19.6235,56200.0
2008-10-22 11:45:00,19.99,20.18,19.98,20.15,15200.0,19.6235,19.81,19.6137,19.7806,15200.0
2008-10-22 11:50:00,20.11,20.18,20.07,20.08,32600.0,19.7413,19.81,19.702,19.7119,32600.0
2008-10-22 11:55:00,20.07,20.24,20.06,20.17,18600.0,19.702,19.8689,19.6922,19.8002,18600.0
2008-10-22 12:00:00,20.18,20.23,20.13,20.15,34300.0,19.81,19.8591,19.7609,19.7806,34300.0
2008-10-22 12:05:00,20.14,20.24,20.11,20.19,5300.0,19.7708,19.8689,19.7413,19.8198,5300.0
2008-10-22 12:10:00,20.18,20.21,20.1,20.17,27700.0,19.81,19.8395,19.7315,19.8002,27700.0
2008-10-22 12:15:00,20.17,20.37,20.16,20.35,37200.0,19.8002,19.9965,19.7904,19.9769,37200.0
2008-10-22 12:20:00,20.35,20.53,20.35,20.51,31400.0,19.9769,20.1536,19.9769,20.134,31400.0
2008-10-22 12:25:00,20.5,20.58,20.35,20.35,25200.0,20.1242,20.2027,19.9769,19.9769,25200.0
2008-10-22 12:30:00,20.34,20.43,20.32,20.39,22200.0,19.9671,20.0554,19.9475,20.0162,22200.0
2008-10-22 12:35:00,20.39,20.47,20.39,20.41,40800.0,20.0162,20.0947,20.0162,20.0358,40800.0
2008-10-22 12:40:00,20.4,20.44,20.35,20.37,16500.0,20.026,20.0653,19.9769,19.9965,16500.0
2008-10-22 12:45:00,20.39,20.44,20.36,20.39,28300.0,20.0162,20.0653,19.9867,20.0162,28300.0
2008-10-22 12:50:00,20.39,20.5,20.35,20.48,32200.0,20.0162,20.1242,19.9769,20.1045,32200.0
2008-10-22 12:55:00,20.45,20.48,20.38,20.41,20400.0,20.0751,20.1045,20.0064,20.0358,20400.0
2008-10-22 13:00:00,20.38,20.39,20.23,20.26,43200.0,20.0064,20.0162,19.8591,19.8886,43200.0
2008-10-22 13:05:00,20.26,20.31,20.22,20.29,20300.0,19.8886,19.9376,19.8493,19.918,20300.0
2008-10-22 13:10:00,20.25,20.25,20.1,20.14,33100.0,19.8787,19.8787,19.7315,19.7708,33100.0
2008-10-22 13:15:00,20.1,20.14,20.0,20.0,49300.0,19.7315,19.7708,19.6333,19.6333,49300.0
2008-10-22 13:20:00,20.03,20.12,19.99,20.01,42400.0,19.6628,19.7511,19.6235,19.6431,42400.0
2008-10-22 13:25:00,20.02,20.17,19.99,20.13,80200.0,19.653,19.8002,19.6235,19.7609,80200.0
2008-10-22 13:30:00,20.13,20.14,20.0,20.08,83800.0,19.7609,19.7708,19.6333,19.7119,83800.0
2008-10-22 13:35:00,20.1,20.12,19.98,20.0,42700.0,19.7315,19.7511,19.6137,19.6333,42700.0
2008-10-22 13:40:00,20.0,20.08,19.93,19.95,82500.0,19.6333,19.7119,19.5646,19.5842,82500.0
2008-10-22 13:45:00,19.95,20.1,19.95,20.05,35300.0,19.5842,19.7315,19.5842,19.6824,35300.0
2008-10-22 13:50:00,20.05,20.05,19.93,19.98,36300.0,19.6824,19.6824,19.5646,19.6137,36300.0
2008-10-22 13:55:00,20.0,20.06,19.91,20.0,30700.0,19.6333,19.6922,19.545,19.6333,30700.0
2008-10-22 14:00:00,20.02,20.02,19.85,19.85,34000.0,19.653,19.653,19.4861,19.4861,34000.0
2008-10-22 14:05:00,19.82,19.98,19.77,19.84,46800.0,19.4566,19.6137,19.4075,19.4763,46800.0
2008-10-22 14:10:00,19.83,19.85,19.74,19.74,26000.0,19.4664,19.4861,19.3781,19.3781,26000.0
2008-10-22 14:15:00,19.76,19.9,19.76,19.86,17700.0,19.3977,19.5352,19.3977,19.4959,17700.0
2008-10-22 14:20:00,19.86,20.04,19.85,20.0,18900.0,19.4959,19.6726,19.4861,19.6333,18900.0
2008-10-22 14:25:00,20.02,20.04,19.91,20.01,13600.0,19.653,19.6726,19.545,19.6431,13600.0
2008-10-22 14:30:00,20.01,20.02,19.82,19.86,21500.0,19.6431,19.653,19.4566,19.4959,21500.0
2008-10-22 14:35:00,19.82,19.87,19.75,19.84,25600.0,19.4566,19.5057,19.3879,19.4763,25600.0
2008-10-22 14:40:00,19.81,19.85,19.71,19.78,52000.0,19.4468,19.4861,19.3486,19.4174,52000.0
2008-10-22 14:45:00,19.78,19.87,19.78,19.86,53700.0,19.4174,19.5057,19.4174,19.4959,53700.0
2008-10-22 14:50:00,19.83,19.85,19.75,19.76,33200.0,19.4664,19.4861,19.3879,19.3977,33200.0
2008-10-22 14:55:00,19.76,19.86,19.7,19.78,37600.0,19.3977,19.4959,19.3388,19.4174,37600.0
2008-10-22 15:00:00,19.78,19.91,19.76,19.83,26200.0,19.4174,19.545,19.3977,19.4664,26200.0
2008-10-22 15:05:00,19.82,19.84,19.72,19.78,40800.0,19.4566,19.4763,19.3585,19.4174,40800.0
2008-10-22 15:10:00,19.77,19.8,19.55,19.55,66400.0,19.4075,19.437,19.1916,19.1916,66400.0
2008-10-22 15:15:00,19.57,19.59,19.46,19.48,63900.0,19.2112,19.2308,19.1032,19.1229,63900.0
2008-10-22 15:20:00,19.47,19.51,19.27,19.3,88900.0,19.113,19.1523,18.9167,18.9462,88900.0
2008-10-22 15:25:00,19.3,19.35,19.03,19.07,113000.0,18.9462,18.9952,18.6811,18.7204,113000.0
2008-10-22 15:30:00,19.08,19.08,18.92,18.99,83000.0,18.7302,18.7302,18.5731,18.6418,83000.0
2008-10-22 15:35:00,18.99,19.02,18.9,18.91,107100.0,18.6418,18.6713,18.5535,18.5633,107100.0
2008-10-22 15:40:00,18.9,18.91,18.82,18.85,147700.0,18.5535,18.5633,18.475,18.5044,147700.0
2008-10-22 15:45:00,18.86,19.41,18.82,19.29,174300.0,18.5142,19.0541,18.475,18.9363,174300.0
2008-10-22 15:50:00,19.27,19.53,19.19,19.44,118100.0,18.9167,19.1719,18.8382,19.0836,118100.0
2008-10-22 15:55:00,19.44,19.57,19.38,19.52,100700.0,19.0836,19.2112,19.0247,19.1621,100700.0
2008-10-23 09:30:00,19.76,19.76,18.5,18.8,210700.0,19.3977,19.3977,18.1608,18.4553,210700.0
2008-10-23 09:35:00,18.83,19.39,18.75,19.04,200200.0,18.4848,19.0345,18.4062,18.6909,200200.0
2008-10-23 09:40:00,19.06,19.38,19.05,19.17,165100.0,18.7106,19.0247,18.7007,18.8185,165100.0
2008-10-23 09:45:00,19.17,19.17,18.71,18.74,102800.0,18.8185,18.8185,18.367,18.3964,102800.0
2008-10-23 09:50:00,18.73,18.79,18.5,18.6,156400.0,18.3866,18.4455,18.1608,18.259,156400.0
2008-10-23 09:55:00,18.59,19.15,18.57,19.14,111900.0,18.2492,18.7989,18.2295,18.7891,111900.0
2008-10-23 10:00:00,19.14,19.2,18.75,18.76,163600.0,18.7891,18.848,18.4062,18.4161,163600.0
2008-10-23 10:05:00,18.76,19.06,18.75,19.05,77800.0,18.4161,18.7106,18.4062,18.7007,77800.0
2008-10-23 10:10:00,19.06,19.15,18.9,18.98,66500.0,18.7106,18.7989,18.5535,18.632,66500.0
2008-10-23 10:15:00,18.97,18.99,18.79,18.83,33900.0,18.6222,18.6418,18.4455,18.4848,33900.0
2008-10-23 10:20:00,18.83,18.84,18.68,18.7,89800.0,18.4848,18.4946,18.3375,18.3572,89800.0
2008-10-23 10:25:00,18.7,18.85,18.61,18.78,74400.0,18.3572,18.5044,18.2688,18.4357,74400.0
2008-10-23 10:30:00,18.78,18.84,18.69,18.76,63800.0,18.4357,18.4946,18.3473,18.4161,63800.0
2008-10-23 10:35:00,18.74,18.78,18.6,18.68,65600.0,18.3964,18.4357,18.259,18.3375,65600.0
2008-10-23 10:40:00,18.7,19.43,18.69,19.43,77500.0,18.3572,19.0738,18.3473,19.0738,77500.0
2008-10-23 10:45:00,19.44,19.53,19.11,19.14,64800.0,19.0836,19.1719,18.7596,18.7891,64800.0
2008-10-23 10:50:00,19.15,19.24,19.05,19.17,54100.0,18.7989,18.8873,18.7007,18.8185,54100.0
2008-10-23 10:55:00,19.12,19.31,19.06,19.31,57400.0,18.7695,18.956,18.7106,18.956,57400.0
2008-10-23 11:00:00,19.3,19.34,19.02,19.02,50100.0,18.9462,18.9854,18.6713,18.6713,50100.0
2008-10-23 11:05:00,19.02,19.12,18.9,18.92,77100.0,18.6713,18.7695,18.5535,18.5731,77100.0
2008-10-23 11:10:00,18.94,19.02,18.91,18.99,51900.0,18.5928,18.6713,18.5633,18.6418,51900.0
2008-10-23 11:15:00,18.99,19.0,18.76,18.79,61500.0,18.6418,18.6517,18.4161,18.4455,61500.0
2008-10-23 11:20:00,18.78,18.83,18.7,18.72,50100.0,18.4357,18.4848,18.3572,18.3768,50100.0
2008-10-23 11:25:00,18.72,18.75,18.57,18.74,40700.0,18.3768,18.4062,18.2295,18.3964,40700.0
2008-10-23 11:30:00,18.74,18.82,18.57,18.59,70300.0,18.3964,18.475,18.2295,18.2492,70300.0
2008-10-23 11:35:00,18.58,18.97,18.57,18.96,46500.0,18.2394,18.6222,18.2295,18.6124,46500.0
2008-10-23 11:40:00,18.94,18.96,18.68,18.68,62400.0,18.5928,18.6124,18.3375,18.3375,62400.0
2008-10-23 11:45:00,18.69,18.84,18.65,18.82,27600.0,18.3473,18.4946,18.3081,18.475,27600.0
2008-10-23 11:50:00,18.82,18.97,18.82,18.89,61400.0,18.475,18.6222,18.475,18.5437,61400.0
2008-10-23 11:55:00,18.89,18.92,18.81,18.87,13500.0,18.5437,18.5731,18.4651,18.524,13500.0
2008-10-23 12:00:00,18.85,18.9,18.73,18.73,15800.0,18.5044,18.5535,18.3866,18.3866,15800.0
2008-10-23 12:05:00,18.75,18.78,18.56,18.56,95500.0,18.4062,18.4357,18.2197,18.2197,95500.0
2008-10-23 12:10:00,18.56,18.57,18.25,18.28,84800.0,18.2197,18.2295,17.9154,17.9449,84800.0
2008-10-23 12:15:00,18.29,18.32,18.12,18.12,47700.0,17.9547,17.9841,17.7878,17.7878,47700.0
2008-10-23 12:20:00,18.12,18.17,18.07,18.15,36200.0,17.7878,17.8369,17.7387,17.8172,36200.0
2008-10-23 12:25:00,18.14,18.15,17.89,17.92,62600.0,17.8074,17.8172,17.562,17.5915,62600.0
2008-10-23 12:30:00,17.95,17.99,17.87,17.99,43800.0,17.6209,17.6602,17.5424,17.6602,43800.0
2008-10-23 12:35:00,17.95,18.05,17.9,17.97,92400.0,17.6209,17.7191,17.5718,17.6405,92400.0
2008-10-23 12:40:00,17.97,18.14,17.9,18.13,92200.0,17.6405,17.8074,17.5718,17.7976,92200.0
2008-10-23 12:45:00,18.12,18.18,17.9,17.95,51800.0,17.7878,17.8467,17.5718,17.6209,51800.0
2008-10-23 12:50:00,17.93,18.01,17.9,17.95,28800.0,17.6013,17.6798,17.5718,17.6209,28800.0
2008-10-23 12:55:00,17.96,17.96,17.51,17.54,96600.0,17.6307,17.6307,17.189,17.2184,96600.0
2008-10-23 13:00:00,17.57,17.61,17.31,17.33,81700.0,17.2479,17.2871,16.9926,17.0123,81700.0
2008-10-23 13:05:00,17.31,17.54,17.21,17.51,60500.0,16.9926,17.2184,16.8945,17.189,60500.0
2008-10-23 13:10:00,17.51,17.73,17.48,17.66,46200.0,17.189,17.4049,17.1595,17.3362,46200.0
2008-10-23 13:15:00,17.66,17.8,17.65,17.8,55200.0,17.3362,17.4737,17.3264,17.4737,55200.0
2008-10-23 13:20:00,17.79,17.89,17.67,17.74,126600.0,17.4638,17.562,17.346,17.4148,126600.0
2008-10-23 13:25:00,17.74,17.86,17.72,17.82,68200.0,17.4148,17.5326,17.3951,17.4933,68200.0
2008-10-23 13:30:00,17.81,17.88,17.47,17.49,59300.0,17.4835,17.5522,17.1497,17.1693,59300.0
2008-10-23 13:35:00,17.47,17.9,17.47,17.67,56900.0,17.1497,17.5718,17.1497,17.346,56900.0
2008-10-23 13:40:00,17.72,17.83,17.66,17.79,38400.0,17.3951,17.5031,17.3362,17.4638,38400.0
2008-10-23 13:45:00,17.77,17.95,17.7,17.7,98500.0,17.4442,17.6209,17.3755,17.3755,98500.0
2008-10-23 13:50:00,17.7,17.73,17.53,17.58,44700.0,17.3755,17.4049,17.2086,17.2577,44700.0
2008-10-23 13:55:00,17.57,17.61,17.51,17.56,43200.0,17.2479,17.2871,17.189,17.2381,43200.0
2008-10-23 14:00:00,17.54,17.54,17.24,17.27,55900.0,17.2184,17.2184,16.9239,16.9534,55900.0
2008-10-23 14:05:00,17.24,17.27,17.12,17.16,60700.0,16.9239,16.9534,16.8061,16.8454,60700.0
2008-10-23 14:10:00,17.17,17.2,17.05,17.07,85500.0,16.8552,16.8847,16.7374,16.757,85500.0
2008-10-23 14:15:00,17.07,17.12,16.8,16.83,123300.0,16.757,16.8061,16.492,16.5214,123300.0
2008-10-23 14:20:00,16.82,16.82,16.6,16.7,68500.0,16.5116,16.5116,16.2957,16.3938,68500.0
2008-10-23 14:25:00,16.67,17.0,16.67,16.96,44900.0,16.3644,16.6883,16.3644,16.6491,44900.0
2008-10-23 14:30:00,16.97,17.22,16.89,17.21,66200.0,16.6589,16.9043,16.5803,16.8945,66200.0
2008-10-23 14:35:00,17.18,17.35,17.15,17.34,132500.0,16.865,17.0319,16.8356,17.0221,132500.0
2008-10-23 14:40:00,17.36,17.41,17.04,17.19,62200.0,17.0417,17.0908,16.7276,16.8748,62200.0
2008-10-23 14:45:00,17.19,17.34,16.9,16.9,77000.0,16.8748,17.0221,16.5902,16.5902,77000.0
2008-10-23 14:50:00,16.92,17.04,16.86,16.91,52600.0,16.6098,16.7276,16.5509,16.6,52600.0
2008-10-23 14:55:00,16.93,17.03,16.76,17.03,54900.0,16.6196,16.7178,16.4527,16.7178,54900.0
2008-10-23 15:00:00,17.02,17.24,16.85,17.13,57200.0,16.708,16.9239,16.5411,16.8159,57200.0
2008-10-23 15:05:00,17.15,17.36,17.1,17.3,77500.0,16.8356,17.0417,16.7865,16.9828,77500.0
2008-10-23 15:10:00,17.32,17.7,17.31,17.49,114600.0,17.0025,17.3755,16.9926,17.1693,114600.0
2008-10-23 15:15:00,17.48,17.54,17.26,17.5,155200.0,17.1595,17.2184,16.9436,17.1792,155200.0
2008-10-23 15:20:00,17.49,17.74,17.43,17.58,81900.0,17.1693,17.4148,17.1104,17.2577,81900.0
2008-10-23 15:25:00,17.59,17.6,17.37,17.43,57000.0,17.2675,17.2773,17.0515,17.1104,57000.0
2008-10-23 15:30:00,17.44,17.49,17.24,17.36,89800.0,17.1203,17.1693,16.9239,17.0417,89800.0
2008-10-23 15:35:00,17.38,17.5,17.27,17.32,74600.0,17.0614,17.1792,16.9534,17.0025,74600.0
2008-10-23 15:40:00,17.33,17.65,17.23,17.64,96500.0,17.0123,17.3264,16.9141,17.3166,96500.0
2008-10-23 15:45:00,17.66,17.88,17.65,17.81,117900.0,17.3362,17.5522,17.3264,17.4835,117900.0
2008-10-23 15:50:00,17.79,18.07,17.79,17.93,147200.0,17.4638,17.7387,17.4638,17.6013,147200.0
2008-10-23 15:55:00,17.95,18.15,17.86,18.06,188800.0,17.6209,17.8172,17.5326,17.7289,188800.0
2008-10-24 09:30:00,15.99,16.39,14.84,16.12,14200.0,15.6968,16.0895,14.5679,15.8245,14200.0
2008-10-24 09:35:00,16.14,17.0,16.11,16.36,100800.0,15.8441,16.6883,15.8146,16.0601,100800.0
2008-10-24 09:40:00,16.39,16.61,16.25,16.42,38300.0,16.0895,16.3055,15.9521,16.119,38300.0
2008-10-24 09:45:00,16.37,16.58,16.32,16.48,72000.0,16.0699,16.276,16.0208,16.1779,72000.0
2008-10-24 09:50:00,16.48,16.8,16.4,16.44,166600.0,16.1779,16.492,16.0993,16.1386,166600.0
2008-10-24 09:55:00,16.46,16.51,16.32,16.44,89300.0,16.1582,16.2073,16.0208,16.1386,89300.0
2008-10-24 10:00:00,16.44,17.0,16.4,16.93,86000.0,16.1386,16.6883,16.0993,16.6196,86000.0
2008-10-24 10:05:00,16.93,17.43,16.91,17.07,110300.0,16.6196,17.1104,16.6,16.757,110300.0
2008-10-24 10:10:00,17.12,17.16,16.96,17.06,36800.0,16.8061,16.8454,16.6491,16.7472,36800.0
2008-10-24 10:15:00,17.1,17.34,16.97,17.27,32300.0,16.7865,17.0221,16.6589,16.9534,32300.0
2008-10-24 10:20:00,17.31,17.41,17.19,17.19,26100.0,16.9926,17.0908,16.8748,16.8748,26100.0
2008-10-24 10:25:00,17.15,17.16,17.0,17.1,42300.0,16.8356,16.8454,16.6883,16.7865,42300.0
2008-10-24 10:30:00,17.09,17.39,17.07,17.35,50000.0,16.7767,17.0712,16.757,17.0319,50000.0
2008-10-24 10:35:00,17.32,17.43,17.27,17.37,25400.0,17.0025,17.1104,16.9534,17.0515,25400.0
2008-10-24 10:40:00,17.38,17.39,17.15,17.29,31400.0,17.0614,17.0712,16.8356,16.973,31400.0
2008-10-24 10:45:00,17.3,17.39,17.24,17.37,25600.0,16.9828,17.0712,16.9239,17.0515,25600.0
2008-10-24 10:50:00,17.39,17.65,17.39,17.52,27000.0,17.0712,17.3264,17.0712,17.1988,27000.0
2008-10-24 10:55:00,17.51,17.78,17.48,17.75,47300.0,17.189,17.454,17.1595,17.4246,47300.0
2008-10-24 11:00:00,17.74,17.83,17.66,17.74,20100.0,17.4148,17.5031,17.3362,17.4148,20100.0
2008-10-24 11:05:00,17.76,17.82,17.63,17.66,10200.0,17.4344,17.4933,17.3068,17.3362,10200.0
2008-10-24 11:10:00,17.65,17.65,17.39,17.45,24300.0,17.3264,17.3264,17.0712,17.1301,24300.0
2008-10-24 11:15:00,17.45,17.67,17.45,17.67,28100.0,17.1301,17.346,17.1301,17.346,28100.0
2008-10-24 11:20:00,17.67,17.96,17.66,17.79,47000.0,17.346,17.6307,17.3362,17.4638,47000.0
2008-10-24 11:25:00,17.81,17.92,17.71,17.92,26000.0,17.4835,17.5915,17.3853,17.5915,26000.0
2008-10-24 11:30:00,17.92,18.01,17.73,17.77,47000.0,17.5915,17.6798,17.4049,17.4442,47000.0
2008-10-24 11:35:00,17.78,18.34,17.74,18.28,55200.0,17.454,18.0038,17.4148,17.9449,55200.0
2008-10-24 11:40:00,18.25,18.3,17.9,18.04,53400.0,17.9154,17.9645,17.5718,17.7093,53400.0
2008-10-24 11:45:00,18.06,18.22,18.01,18.16,39600.0,17.7289,17.886,17.6798,17.8271,39600.0
2008-10-24 11:50:00,18.15,18.15,17.94,17.97,25300.0,17.8172,17.8172,17.6111,17.6405,25300.0
2008-10-24 11:55:00,17.97,18.09,17.95,18.04,13800.0,17.6405,17.7583,17.6209,17.7093,13800.0
2008-10-24 12:00:00,18.02,18.02,17.72,17.82,24200.0,17.6896,17.6896,17.3951,17.4933,24200.0
2008-10-24 12:05:00,17.83,17.95,17.81,17.87,16600.0,17.5031,17.6209,17.4835,17.5424,16600.0
2008-10-24 12:10:00,17.88,18.05,17.76,17.94,30200.0,17.5522,17.7191,17.4344,17.6111,30200.0
2008-10-24 12:15:00,17.95,17.95,17.85,17.85,21800.0,17.6209,17.6209,17.5227,17.5227,21800.0
2008-10-24 12:20:00,17.87,18.02,17.85,17.87,35700.0,17.5424,17.6896,17.5227,17.5424,35700.0
2008-10-24 12:25:00,17.83,17.88,17.71,17.79,17700.0,17.5031,17.5522,17.3853,17.4638,17700.0
2008-10-24 12:30:00,17.72,17.81,17.41,17.41,26500.0,17.3951,17.4835,17.0908,17.0908,26500.0
2008-10-24 12:35:00,17.4,17.62,17.37,17.55,24800.0,17.081,17.297,17.0515,17.2282,24800.0
2008-10-24 12:40:00,17.53,17.54,17.3,17.31,18400.0,17.2086,17.2184,16.9828,16.9926,18400.0
2008-10-24 12:45:00,17.28,17.37,17.23,17.36,13300.0,16.9632,17.0515,16.9141,17.0417,13300.0
2008-10-24 12:50:00,17.37,17.44,17.31,17.4,16000.0,17.0515,17.1203,16.9926,17.081,16000.0
2008-10-24 12:55:00,17.42,17.66,17.42,17.57,36400.0,17.1006,17.3362,17.1006,17.2479,36400.0
2008-10-24 13:00:00,17.53,17.76,17.53,17.72,33000.0,17.2086,17.4344,17.2086,17.3951,33000.0
2008-10-24 13:05:00,17.72,17.76,17.64,17.67,16500.0,17.3951,17.4344,17.3166,17.346,16500.0
2008-10-24 13:10:00,17.68,17.74,17.65,17.71,16200.0,17.3559,17.4148,17.3264,17.3853,16200.0
2008-10-24 13:15:00,17.68,17.89,17.62,17.83,12900.0,17.3559,17.562,17.297,17.5031,12900.0
2008-10-24 13:20:00,17.83,17.95,17.79,17.83,41900.0,17.5031,17.6209,17.4638,17.5031,41900.0
2008-10-24 13:25:00,17.8,17.84,17.54,17.54,20100.0,17.4737,17.5129,17.2184,17.2184,20100.0
2008-10-24 13:30:00,17.56,17.56,17.37,17.39,23900.0,17.2381,17.2381,17.0515,17.0712,23900.0
2008-10-24 13:35:00,17.37,17.47,17.29,17.36,24600.0,17.0515,17.1497,16.973,17.0417,24600.0
2008-10-24 13:40:00,17.33,17.34,17.25,17.26,10200.0,17.0123,17.0221,16.9337,16.9436,10200.0
2008-10-24 13:45:00,17.26,17.26,17.12,17.12,18600.0,16.9436,16.9436,16.8061,16.8061,18600.0
2008-10-24 13:50:00,17.1,17.28,17.06,17.26,21700.0,16.7865,16.9632,16.7472,16.9436,21700.0
2008-10-24 13:55:00,17.25,17.4,17.18,17.18,25700.0,16.9337,17.081,16.865,16.865,25700.0
2008-10-24 14:00:00,17.17,17.38,17.16,17.2,62400.0,16.8552,17.0614,16.8454,16.8847,62400.0
2008-10-24 14:05:00,17.18,17.22,17.02,17.19,57800.0,16.865,16.9043,16.708,16.8748,57800.0
2008-10-24 14:10:00,17.2,17.36,17.14,17.22,37900.0,16.8847,17.0417,16.8258,16.9043,37900.0
2008-10-24 14:15:00,17.23,17.4,17.14,17.4,31100.0,16.9141,17.081,16.8258,17.081,31100.0
2008-10-24 14:20:00,17.39,17.4,17.19,17.25,21800.0,17.0712,17.081,16.8748,16.9337,21800.0
2008-10-24 14:25:00,17.25,17.28,17.09,17.17,20100.0,16.9337,16.9632,16.7767,16.8552,20100.0
2008-10-24 14:30:00,17.15,17.58,17.14,17.54,28200.0,16.8356,17.2577,16.8258,17.2184,28200.0
2008-10-24 14:35:00,17.54,17.68,17.48,17.57,41100.0,17.2184,17.3559,17.1595,17.2479,41100.0
2008-10-24 14:40:00,17.55,17.81,17.5,17.7,64600.0,17.2282,17.4835,17.1792,17.3755,64600.0
2008-10-24 14:45:00,17.67,17.69,17.5,17.52,53600.0,17.346,17.3657,17.1792,17.1988,53600.0
2008-10-24 14:50:00,17.5,17.72,17.49,17.72,30500.0,17.1792,17.3951,17.1693,17.3951,30500.0
2008-10-24 14:55:00,17.68,18.0,17.54,17.94,52000.0,17.3559,17.67,17.2184,17.6111,52000.0
2008-10-24 15:00:00,17.91,18.09,17.84,17.87,43500.0,17.5816,17.7583,17.5129,17.5424,43500.0
2008-10-24 15:05:00,17.88,17.91,17.75,17.76,31100.0,17.5522,17.5816,17.4246,17.4344,31100.0
2008-10-24 15:10:00,17.8,17.98,17.63,17.63,61000.0,17.4737,17.6504,17.3068,17.3068,61000.0
2008-10-24 15:15:00,17.64,17.83,17.54,17.63,37600.0,17.3166,17.5031,17.2184,17.3068,37600.0
2008-10-24 15:20:00,17.61,17.86,17.55,17.86,74200.0,17.2871,17.5326,17.2282,17.5326,74200.0
2008-10-24 15:25:00,17.86,17.89,17.64,17.81,53900.0,17.5326,17.562,17.3166,17.4835,53900.0
2008-10-24 15:30:00,17.79,17.79,17.47,17.66,53200.0,17.4638,17.4638,17.1497,17.3362,53200.0
2008-10-24 15:35:00,17.61,17.66,17.36,17.39,36300.0,17.2871,17.3362,17.0417,17.0712,36300.0
2008-10-24 15:40:00,17.41,17.75,17.4,17.61,59300.0,17.0908,17.4246,17.081,17.2871,59300.0
2008-10-24 15:45:00,17.61,17.91,17.6,17.79,74200.0,17.2871,17.5816,17.2773,17.4638,74200.0
2008-10-24 15:50:00,17.81,17.88,17.66,17.88,85700.0,17.4835,17.5522,17.3362,17.5522,85700.0
2008-10-24 15:55:00,17.89,17.9,17.5,17.51,107500.0,17.562,17.5718,17.1792,17.189,107500.0
2008-10-27 09:30:00,17.0,17.99,16.66,16.84,51600.0,16.6883,17.6602,16.3546,16.5313,51600.0
2008-10-27 09:35:00,16.79,17.4,16.72,17.4,30700.0,16.4822,17.081,16.4135,17.081,30700.0
2008-10-27 09:40:00,17.39,17.82,17.35,17.68,34500.0,17.0712,17.4933,17.0319,17.3559,34500.0
2008-10-27 09:45:00,17.69,17.71,17.0,17.01,44000.0,17.3657,17.3853,16.6883,16.6981,44000.0
2008-10-27 09:50:00,17.01,17.22,17.0,17.22,31000.0,16.6981,16.9043,16.6883,16.9043,31000.0
2008-10-27 09:55:00,17.28,17.48,17.28,17.48,29100.0,16.9632,17.1595,16.9632,17.1595,29100.0
2008-10-27 10:00:00,17.51,17.9,17.47,17.8,26300.0,17.189,17.5718,17.1497,17.4737,26300.0
2008-10-27 10:05:00,17.81,17.81,17.57,17.57,25200.0,17.4835,17.4835,17.2479,17.2479,25200.0
2008-10-27 10:10:00,17.63,17.64,17.33,17.35,23600.0,17.3068,17.3166,17.0123,17.0319,23600.0
2008-10-27 10:15:00,17.33,17.48,17.33,17.41,25500.0,17.0123,17.1595,17.0123,17.0908,25500.0
2008-10-27 10:20:00,17.35,17.35,17.15,17.24,37900.0,17.0319,17.0319,16.8356,16.9239,37900.0
2008-10-27 10:25:00,17.25,17.37,17.2,17.2,28700.0,16.9337,17.0515,16.8847,16.8847,28700.0
2008-10-27 10:30:00,17.25,17.32,16.9,16.9,36500.0,16.9337,17.0025,16.5902,16.5902,36500.0
2008-10-27 10:35:00,16.88,16.93,16.81,16.93,21700.0,16.5705,16.6196,16.5018,16.6196,21700.0
2008-10-27 10:40:00,17.0,17.0,16.8,16.94,19100.0,16.6883,16.6883,16.492,16.6294,19100.0
2008-10-27 10:45:00,16.94,17.14,16.92,17.14,14600.0,16.6294,16.8258,16.6098,16.8258,14600.0
2008-10-27 10:50:00,17.13,17.24,16.98,16.98,11800.0,16.8159,16.9239,16.6687,16.6687,11800.0
2008-10-27 10:55:00,17.01,17.33,17.01,17.33,13400.0,16.6981,17.0123,16.6981,17.0123,13400.0
2008-10-27 11:00:00,17.3,17.41,17.3,17.35,23500.0,16.9828,17.0908,16.9828,17.0319,23500.0
2008-10-27 11:05:00,17.33,17.61,17.32,17.6,32200.0,17.0123,17.2871,17.0025,17.2773,32200.0
2008-10-27 11:10:00,17.58,17.73,17.48,17.69,15100.0,17.2577,17.4049,17.1595,17.3657,15100.0
2008-10-27 11:15:00,17.73,17.73,17.4,17.43,21200.0,17.4049,17.4049,17.081,17.1104,21200.0
2008-10-27 11:20:00,17.43,17.43,17.17,17.17,14600.0,17.1104,17.1104,16.8552,16.8552,14600.0
2008-10-27 11:25:00,17.15,17.16,16.99,17.16,21500.0,16.8356,16.8454,16.6785,16.8454,21500.0
2008-10-27 11:30:00,17.13,17.19,17.05,17.07,24600.0,16.8159,16.8748,16.7374,16.757,24600.0
2008-10-27 11:35:00,17.06,17.39,17.02,17.36,20700.0,16.7472,17.0712,16.708,17.0417,20700.0
2008-10-27 11:40:00,17.36,17.45,17.21,17.39,28800.0,17.0417,17.1301,16.8945,17.0712,28800.0
2008-10-27 11:45:00,17.41,17.55,17.33,17.33,23100.0,17.0908,17.2282,17.0123,17.0123,23100.0
2008-10-27 11:50:00,17.31,17.51,17.27,17.47,34400.0,16.9926,17.189,16.9534,17.1497,34400.0
2008-10-27 11:55:00,17.47,17.52,17.37,17.46,42600.0,17.1497,17.1988,17.0515,17.1399,42600.0
2008-10-27 12:00:00,17.48,17.59,17.48,17.52,27500.0,17.1595,17.2675,17.1595,17.1988,27500.0
2008-10-27 12:05:00,17.51,17.6,17.32,17.57,26600.0,17.189,17.2773,17.0025,17.2479,26600.0
2008-10-27 12:10:00,17.59,17.6,17.43,17.49,24100.0,17.2675,17.2773,17.1104,17.1693,24100.0
2008-10-27 12:15:00,17.49,17.49,17.2,17.24,29100.0,17.1693,17.1693,16.8847,16.9239,29100.0
2008-10-27 12:20:00,17.25,17.32,17.2,17.2,17100.0,16.9337,17.0025,16.8847,16.8847,17100.0
2008-10-27 12:25:00,17.19,17.35,17.09,17.12,36500.0,16.8748,17.0319,16.7767,16.8061,36500.0
2008-10-27 12:30:00,17.12,17.12,17.0,17.11,29400.0,16.8061,16.8061,16.6883,16.7963,29400.0
2008-10-27 12:35:00,17.13,17.25,17.05,17.25,25000.0,16.8159,16.9337,16.7374,16.9337,25000.0
2008-10-27 12:40:00,17.26,17.45,17.24,17.33,42200.0,16.9436,17.1301,16.9239,17.0123,42200.0
2008-10-27 12:45:00,17.32,17.38,17.16,17.26,28200.0,17.0025,17.0614,16.8454,16.9436,28200.0
2008-10-27 12:50:00,17.26,17.45,17.26,17.43,27200.0,16.9436,17.1301,16.9436,17.1104,27200.0
2008-10-27 12:55:00,17.45,17.57,17.43,17.57,35500.0,17.1301,17.2479,17.1104,17.2479,35500.0
2008-10-27 13:00:00,17.55,17.66,17.48,17.48,25700.0,17.2282,17.3362,17.1595,17.1595,25700.0
2008-10-27 13:05:00,17.5,17.5,17.38,17.4,29800.0,17.1792,17.1792,17.0614,17.081,29800.0
2008-10-27 13:10:00,17.42,17.48,17.37,17.46,31300.0,17.1006,17.1595,17.0515,17.1399,31300.0
2008-10-27 13:15:00,17.44,17.61,17.43,17.58,19700.0,17.1203,17.2871,17.1104,17.2577,19700.0
2008-10-27 13:20:00,17.58,17.82,17.58,17.8,21200.0,17.2577,17.4933,17.2577,17.4737,21200.0
2008-10-27 13:25:00,17.79,17.91,17.75,17.9,34100.0,17.4638,17.5816,17.4246,17.5718,34100.0
2008-10-27 13:30:00,17.9,17.99,17.86,17.86,42400.0,17.5718,17.6602,17.5326,17.5326,42400.0
2008-10-27 13:35:00,17.86,17.86,17.62,17.65,26600.0,17.5326,17.5326,17.297,17.3264,26600.0
2008-10-27 13:40:00,17.65,17.93,17.65,17.89,23900.0,17.3264,17.6013,17.3264,17.562,23900.0
2008-10-27 13:45:00,17.91,17.98,17.81,17.85,25300.0,17.5816,17.6504,17.4835,17.5227,25300.0
2008-10-27 13:50:00,17.84,17.84,17.62,17.63,19600.0,17.5129,17.5129,17.297,17.3068,19600.0
2008-10-27 13:55:00,17.62,17.64,17.46,17.5,20500.0,17.297,17.3166,17.1399,17.1792,20500.0
2008-10-27 14:00:00,17.48,17.59,17.48,17.53,23900.0,17.1595,17.2675,17.1595,17.2086,23900.0
2008-10-27 14:05:00,17.54,17.56,17.42,17.56,30600.0,17.2184,17.2381,17.1006,17.2381,30600.0
2008-10-27 14:10:00,17.56,17.64,17.3,17.37,33700.0,17.2381,17.3166,16.9828,17.0515,33700.0
2008-10-27 14:15:00,17.37,17.46,17.31,17.34,24100.0,17.0515,17.1399,16.9926,17.0221,24100.0
2008-10-27 14:20:00,17.31,17.33,17.07,17.14,33600.0,16.9926,17.0123,16.757,16.8258,33600.0
2008-10-27 14:25:00,17.14,17.23,16.97,16.97,26500.0,16.8258,16.9141,16.6589,16.6589,26500.0
2008-10-27 14:30:00,16.97,17.11,16.91,16.99,38400.0,16.6589,16.7963,16.6,16.6785,38400.0
2008-10-27 14:35:00,17.0,17.18,17.0,17.18,14200.0,16.6883,16.865,16.6883,16.865,14200.0
2008-10-27 14:40:00,17.18,17.33,17.05,17.31,24600.0,16.865,17.0123,16.7374,16.9926,24600.0
2008-10-27 14:45:00,17.29,17.3,17.21,17.21,21500.0,16.973,16.9828,16.8945,16.8945,21500.0
2008-10-27 14:50:00,17.19,17.21,17.02,17.12,36400.0,16.8748,16.8945,16.708,16.8061,36400.0
2008-10-27 14:55:00,17.13,17.21,17.0,17.01,28400.0,16.8159,16.8945,16.6883,16.6981,28400.0
2008-10-27 15:00:00,17.02,17.11,17.0,17.04,32700.0,16.708,16.7963,16.6883,16.7276,32700.0
2008-10-27 15:05:00,17.06,17.23,17.05,17.15,32800.0,16.7472,16.9141,16.7374,16.8356,32800.0
2008-10-27 15:10:00,17.15,17.46,17.15,17.38,39000.0,16.8356,17.1399,16.8356,17.0614,39000.0
2008-10-27 15:15:00,17.4,17.5,17.22,17.24,23300.0,17.081,17.1792,16.9043,16.9239,23300.0
2008-10-27 15:20:00,17.24,17.28,17.16,17.18,34800.0,16.9239,16.9632,16.8454,16.865,34800.0
2008-10-27 15:25:00,17.19,17.19,16.99,17.04,63100.0,16.8748,16.8748,16.6785,16.7276,63100.0
2008-10-27 15:30:00,17.03,17.18,17.03,17.07,57900.0,16.7178,16.865,16.7178,16.757,57900.0
2008-10-27 15:35:00,17.06,17.1,16.81,16.92,63600.0,16.7472,16.7865,16.5018,16.6098,63600.0
2008-10-27 15:40:00,16.94,16.95,16.77,16.85,61300.0,16.6294,16.6392,16.4625,16.5411,61300.0
2008-10-27 15:45:00,16.83,16.85,16.69,16.82,75500.0,16.5214,16.5411,16.384,16.5116,75500.0
2008-10-27 15:50:00,16.84,16.87,16.52,16.53,90300.0,16.5313,16.5607,16.2171,16.2269,90300.0
2008-10-27 15:55:00,16.53,16.58,16.42,16.5,198100.0,16.2269,16.276,16.119,16.1975,198100.0
2008-10-28 09:30:00,16.85,17.2,16.73,16.82,66300.0,16.5411,16.8847,16.4233,16.5116,66300.0
2008-10-28 09:35:00,16.85,16.85,16.54,16.57,47700.0,16.5411,16.5411,16.2368,16.2662,47700.0
2008-10-28 09:40:00,16.57,16.76,16.56,16.71,42100.0,16.2662,16.4527,16.2564,16.4036,42100.0
2008-10-28 09:45:00,16.78,17.19,16.76,17.19,47300.0,16.4724,16.8748,16.4527,16.8748,47300.0
2008-10-28 09:50:00,17.17,17.2,16.95,17.1,41200.0,16.8552,16.8847,16.6392,16.7865,41200.0
2008-10-28 09:55:00,17.12,17.27,16.93,17.04,48800.0,16.8061,16.9534,16.6196,16.7276,48800.0
2008-10-28 10:00:00,17.02,17.13,16.88,17.06,68900.0,16.708,16.8159,16.5705,16.7472,68900.0
2008-10-28 10:05:00,17.08,17.08,16.96,17.08,35800.0,16.7669,16.7669,16.6491,16.7669,35800.0
2008-10-28 10:10:00,17.08,17.13,17.04,17.08,36200.0,16.7669,16.8159,16.7276,16.7669,36200.0
2008-10-28 10:15:00,17.08,17.08,16.65,16.78,37500.0,16.7669,16.7669,16.3447,16.4724,37500.0
2008-10-28 10:20:00,16.79,16.84,16.7,16.73,18600.0,16.4822,16.5313,16.3938,16.4233,18600.0
2008-10-28 10:25:00,16.72,16.89,16.72,16.77,19300.0,16.4135,16.5803,16.4135,16.4625,19300.0
2008-10-28 10:30:00,16.78,16.81,16.7,16.71,19500.0,16.4724,16.5018,16.3938,16.4036,19500.0
2008-10-28 10:35:00,16.7,16.73,16.43,16.44,17300.0,16.3938,16.4233,16.1288,16.1386,17300.0
2008-10-28 10:40:00,16.46,16.46,16.2,16.22,22700.0,16.1582,16.1582,15.903,15.9226,22700.0
2008-10-28 10:45:00,16.22,16.37,16.15,16.35,42400.0,15.9226,16.0699,15.8539,16.0502,42400.0
2008-10-28 10:50:00,16.35,16.42,16.08,16.1,57900.0,16.0502,16.119,15.7852,15.8048,57900.0
2008-10-28 10:55:00,16.08,16.1,16.0,16.09,25400.0,15.7852,15.8048,15.7067,15.795,25400.0
2008-10-28 11:00:00,16.1,16.29,16.07,16.16,26000.0,15.8048,15.9913,15.7754,15.8637,26000.0
2008-10-28 11:05:00,16.17,16.3,16.17,16.19,19300.0,15.8735,16.0012,15.8735,15.8932,19300.0
2008-10-28 11:10:00,16.19,16.42,16.17,16.39,31500.0,15.8932,16.119,15.8735,16.0895,31500.0
2008-10-28 11:15:00,16.4,16.47,16.33,16.36,21200.0,16.0993,16.168,16.0306,16.0601,21200.0
2008-10-28 11:20:00,16.36,16.43,16.18,16.18,37900.0,16.0601,16.1288,15.8834,15.8834,37900.0
2008-10-28 11:25:00,16.17,16.25,16.13,16.21,28600.0,15.8735,15.9521,15.8343,15.9128,28600.0
2008-10-28 11:30:00,16.21,16.24,16.17,16.24,43200.0,15.9128,15.9423,15.8735,15.9423,43200.0
2008-10-28 11:35:00,16.25,16.25,16.2,16.21,40500.0,15.9521,15.9521,15.903,15.9128,40500.0
2008-10-28 11:40:00,16.22,16.29,16.07,16.2,55000.0,15.9226,15.9913,15.7754,15.903,55000.0
2008-10-28 11:45:00,16.19,16.21,16.1,16.15,62600.0,15.8932,15.9128,15.8048,15.8539,62600.0
2008-10-28 11:50:00,16.15,16.21,16.1,16.19,64100.0,15.8539,15.9128,15.8048,15.8932,64100.0
2008-10-28 11:55:00,16.16,16.21,16.13,16.16,55200.0,15.8637,15.9128,15.8343,15.8637,55200.0
2008-10-28 12:00:00,16.17,16.17,16.0,16.02,80300.0,15.8735,15.8735,15.7067,15.7263,80300.0
2008-10-28 12:05:00,16.02,16.08,16.01,16.08,20700.0,15.7263,15.7852,15.7165,15.7852,20700.0
2008-10-28 12:10:00,16.08,16.08,16.03,16.06,29800.0,15.7852,15.7852,15.7361,15.7656,29800.0
2008-10-28 12:15:00,16.06,16.07,15.94,15.97,66700.0,15.7656,15.7754,15.6478,15.6772,66700.0
2008-10-28 12:20:00,15.96,15.96,15.84,15.92,35200.0,15.6674,15.6674,15.5496,15.6281,35200.0
2008-10-28 12:25:00,15.91,15.91,15.81,15.83,23100.0,15.6183,15.6183,15.5201,15.5398,23100.0
2008-10-28 12:30:00,15.82,15.93,15.79,15.89,43800.0,15.53,15.6379,15.5005,15.5987,43800.0
2008-10-28 12:35:00,15.89,15.94,15.86,15.9,20700.0,15.5987,15.6478,15.5692,15.6085,20700.0
2008-10-28 12:40:00,15.9,16.02,15.77,15.93,58100.0,15.6085,15.7263,15.4809,15.6379,58100.0
2008-10-28 12:45:00,15.92,16.04,15.92,16.0,21800.0,15.6281,15.7459,15.6281,15.7067,21800.0
2008-10-28 12:50:00,16.0,16.07,16.0,16.03,36400.0,15.7067,15.7754,15.7067,15.7361,36400.0
2008-10-28 12:55:00,16.02,16.06,15.96,16.0,39300.0,15.7263,15.7656,15.6674,15.7067,39300.0
2008-10-28 13:00:00,15.98,16.02,15.96,16.0,27700.0,15.687,15.7263,15.6674,15.7067,27700.0
2008-10-28 13:05:00,16.0,16.08,16.0,16.03,81100.0,15.7067,15.7852,15.7067,15.7361,81100.0
2008-10-28 13:10:00,16.04,16.17,16.03,16.12,50300.0,15.7459,15.8735,15.7361,15.8245,50300.0
2008-10-28 13:15:00,16.11,16.11,15.97,16.0,33900.0,15.8146,15.8146,15.6772,15.7067,33900.0
2008-10-28 13:20:00,15.99,16.04,15.98,16.01,54800.0,15.6968,15.7459,15.687,15.7165,54800.0
2008-10-28 13:25:00,16.01,16.01,15.91,15.93,33300.0,15.7165,15.7165,15.6183,15.6379,33300.0
2008-10-28 13:30:00,15.94,16.0,15.92,15.93,32700.0,15.6478,15.7067,15.6281,15.6379,32700.0
2008-10-28 13:35:00,15.93,15.93,15.78,15.82,50200.0,15.6379,15.6379,15.4907,15.53,50200.0
2008-10-28 13:40:00,15.82,15.96,15.81,15.95,77100.0,15.53,15.6674,15.5201,15.6576,77100.0
2008-10-28 13:45:00,15.95,16.03,15.94,15.98,33900.0,15.6576,15.7361,15.6478,15.687,33900.0
2008-10-28 13:50:00,15.98,16.02,15.95,16.0,45400.0,15.687,15.7263,15.6576,15.7067,45400.0
2008-10-28 13:55:00,16.0,16.01,15.85,15.89,37200.0,15.7067,15.7165,15.5594,15.5987,37200.0
2008-10-28 14:00:00,15.88,16.07,15.87,16.05,53600.0,15.5889,15.7754,15.579,15.7557,53600.0
2008-10-28 14:05:00,16.05,16.2,16.04,16.18,46900.0,15.7557,15.903,15.7459,15.8834,46900.0
2008-10-28 14:10:00,16.18,16.36,16.07,16.2,86800.0,15.8834,16.0601,15.7754,15.903,86800.0
2008-10-28 14:15:00,16.21,16.25,16.13,16.15,42900.0,15.9128,15.9521,15.8343,15.8539,42900.0
2008-10-28 14:20:00,16.13,16.31,16.11,16.31,56900.0,15.8343,16.011,15.8146,16.011,56900.0
2008-10-28 14:25:00,16.31,16.56,16.29,16.5,102800.0,16.011,16.2564,15.9913,16.1975,102800.0
2008-10-28 14:30:00,16.51,16.74,16.5,16.65,94500.0,16.2073,16.4331,16.1975,16.3447,94500.0
2008-10-28 14:35:00,16.65,16.73,16.56,16.63,61900.0,16.3447,16.4233,16.2564,16.3251,61900.0
2008-10-28 14:40:00,16.63,17.01,16.58,16.99,52400.0,16.3251,16.6981,16.276,16.6785,52400.0
2008-10-28 14:45:00,16.99,17.0,16.86,16.88,39200.0,16.6785,16.6883,16.5509,16.5705,39200.0
2008-10-28 14:50:00,16.88,17.16,16.86,17.16,55400.0,16.5705,16.8454,16.5509,16.8454,55400.0
2008-10-28 14:55:00,17.16,17.25,17.05,17.17,51000.0,16.8454,16.9337,16.7374,16.8552,51000.0
2008-10-28 15:00:00,17.21,17.25,16.92,17.06,94900.0,16.8945,16.9337,16.6098,16.7472,94900.0
2008-10-28 15:05:00,17.04,17.14,16.93,16.94,97900.0,16.7276,16.8258,16.6196,16.6294,97900.0
2008-10-28 15:10:00,16.95,17.17,16.95,17.08,65900.0,16.6392,16.8552,16.6392,16.7669,65900.0
2008-10-28 15:15:00,17.06,17.25,16.99,17.22,138900.0,16.7472,16.9337,16.6785,16.9043,138900.0
2008-10-28 15:20:00,17.22,17.5,17.22,17.33,124000.0,16.9043,17.1792,16.9043,17.0123,124000.0
2008-10-28 15:25:00,17.34,17.34,17.2,17.28,116900.0,17.0221,17.0221,16.8847,16.9632,116900.0
2008-10-28 15:30:00,17.27,17.31,17.0,17.18,88700.0,16.9534,16.9926,16.6883,16.865,88700.0
2008-10-28 15:35:00,17.2,17.45,17.17,17.34,86400.0,16.8847,17.1301,16.8552,17.0221,86400.0
2008-10-28 15:40:00,17.35,17.49,17.34,17.4,59600.0,17.0319,17.1693,17.0221,17.081,59600.0
2008-10-28 15:45:00,17.4,17.5,17.24,17.5,98400.0,17.081,17.1792,16.9239,17.1792,98400.0
2008-10-28 15:50:00,17.5,17.62,17.42,17.47,181100.0,17.1792,17.297,17.1006,17.1497,181100.0
2008-10-28 15:55:00,17.5,17.68,17.46,17.68,154400.0,17.1792,17.3559,17.1399,17.3559,154400.0
2008-10-29 09:30:00,17.69,18.5,17.47,17.77,34300.0,17.3657,18.1608,17.1497,17.4442,34300.0
2008-10-29 09:35:00,17.77,17.82,17.21,17.39,24400.0,17.4442,17.4933,16.8945,17.0712,24400.0
2008-10-29 09:40:00,17.32,17.95,17.32,17.83,35800.0,17.0025,17.6209,17.0025,17.5031,35800.0
2008-10-29 09:45:00,17.85,18.0,17.56,18.0,31900.0,17.5227,17.67,17.2381,17.67,31900.0
2008-10-29 09:50:00,17.96,18.01,17.75,17.76,44000.0,17.6307,17.6798,17.4246,17.4344,44000.0
2008-10-29 09:55:00,17.77,18.15,17.7,18.1,41900.0,17.4442,17.8172,17.3755,17.7682,41900.0
2008-10-29 10:00:00,18.1,18.19,18.0,18.05,58700.0,17.7682,17.8565,17.67,17.7191,58700.0
2008-10-29 10:05:00,18.08,18.48,18.07,18.46,41600.0,17.7485,18.1412,17.7387,18.1216,41600.0
2008-10-29 10:10:00,18.46,18.5,18.16,18.43,45600.0,18.1216,18.1608,17.8271,18.0921,45600.0
2008-10-29 10:15:00,18.45,18.75,18.45,18.52,50200.0,18.1117,18.4062,18.1117,18.1805,50200.0
2008-10-29 10:20:00,18.51,18.62,18.33,18.58,30800.0,18.1706,18.2786,17.9939,18.2394,30800.0
2008-10-29 10:25:00,18.57,18.65,18.48,18.55,34700.0,18.2295,18.3081,18.1412,18.2099,34700.0
2008-10-29 10:30:00,18.49,18.52,18.2,18.22,22200.0,18.151,18.1805,17.8663,17.886,22200.0
2008-10-29 10:35:00,18.23,18.31,18.0,18.0,43100.0,17.8958,17.9743,17.67,17.67,43100.0
2008-10-29 10:40:00,18.0,18.09,17.97,18.09,19400.0,17.67,17.7583,17.6405,17.7583,19400.0
2008-10-29 10:45:00,18.08,18.25,18.05,18.25,31500.0,17.7485,17.9154,17.7191,17.9154,31500.0
2008-10-29 10:50:00,18.23,18.25,18.08,18.08,44300.0,17.8958,17.9154,17.7485,17.7485,44300.0
2008-10-29 10:55:00,18.09,18.43,18.07,18.37,51800.0,17.7583,18.0921,17.7387,18.0332,51800.0
2008-10-29 11:00:00,18.37,18.37,18.18,18.21,102400.0,18.0332,18.0332,17.8467,17.8761,102400.0
2008-10-29 11:05:00,18.21,18.25,18.18,18.2,19300.0,17.8761,17.9154,17.8467,17.8663,19300.0
2008-10-29 11:10:00,18.2,18.22,18.04,18.22,24200.0,17.8663,17.886,17.7093,17.886,24200.0
2008-10-29 11:15:00,18.23,18.29,18.12,18.26,32100.0,17.8958,17.9547,17.7878,17.9252,32100.0
2008-10-29 11:20:00,18.25,18.6,18.22,18.59,43500.0,17.9154,18.259,17.886,18.2492,43500.0
2008-10-29 11:25:00,18.56,18.65,18.5,18.61,14300.0,18.2197,18.3081,18.1608,18.2688,14300.0
2008-10-29 11:30:00,18.58,18.67,18.57,18.57,18600.0,18.2394,18.3277,18.2295,18.2295,18600.0
2008-10-29 11:35:00,18.61,18.66,18.58,18.64,13500.0,18.2688,18.3179,18.2394,18.2983,13500.0
2008-10-29 11:40:00,18.66,18.72,18.64,18.68,10600.0,18.3179,18.3768,18.2983,18.3375,10600.0
2008-10-29 11:45:00,18.67,18.84,18.66,18.84,23300.0,18.3277,18.4946,18.3179,18.4946,23300.0
2008-10-29 11:50:00,18.85,18.99,18.85,18.9,18000.0,18.5044,18.6418,18.5044,18.5535,18000.0
2008-10-29 11:55:00,18.91,18.93,18.84,18.87,28900.0,18.5633,18.5829,18.4946,18.524,28900.0
2008-10-29 12:00:00,18.87,18.87,18.65,18.67,40900.0,18.524,18.524,18.3081,18.3277,40900.0
2008-10-29 12:05:00,18.66,18.68,18.53,18.62,16800.0,18.3179,18.3375,18.1903,18.2786,16800.0
2008-10-29 12:10:00,18.63,18.63,18.48,18.51,17500.0,18.2884,18.2884,18.1412,18.1706,17500.0
2008-10-29 12:15:00,18.49,18.63,18.49,18.61,21500.0,18.151,18.2884,18.151,18.2688,21500.0
2008-10-29 12:20:00,18.62,18.71,18.6,18.7,16900.0,18.2786,18.367,18.259,18.3572,16900.0
2008-10-29 12:25:00,18.7,18.88,18.7,18.75,25500.0,18.3572,18.5339,18.3572,18.4062,25500.0
2008-10-29 12:30:00,18.75,18.94,18.74,18.89,63800.0,18.4062,18.5928,18.3964,18.5437,63800.0
2008-10-29 12:35:00,18.89,18.93,18.89,18.9,43100.0,18.5437,18.5829,18.5437,18.5535,43100.0
2008-10-29 12:40:00,18.92,18.94,18.8,18.8,20100.0,18.5731,18.5928,18.4553,18.4553,20100.0
2008-10-29 12:45:00,18.82,18.83,18.76,18.82,12400.0,18.475,18.4848,18.4161,18.475,12400.0
2008-10-29 12:50:00,18.83,18.91,18.8,18.8,10800.0,18.4848,18.5633,18.4553,18.4553,10800.0
2008-10-29 12:55:00,18.8,18.82,18.69,18.72,18000.0,18.4553,18.475,18.3473,18.3768,18000.0
2008-10-29 13:00:00,18.71,18.77,18.66,18.75,14900.0,18.367,18.4259,18.3179,18.4062,14900.0
2008-10-29 13:05:00,18.73,18.82,18.68,18.69,32800.0,18.3866,18.475,18.3375,18.3473,32800.0
2008-10-29 13:10:00,18.68,18.71,18.64,18.67,10200.0,18.3375,18.367,18.2983,18.3277,10200.0
2008-10-29 13:15:00,18.68,18.68,18.54,18.55,20700.0,18.3375,18.3375,18.2001,18.2099,20700.0
2008-10-29 13:20:00,18.56,18.64,18.53,18.62,19800.0,18.2197,18.2983,18.1903,18.2786,19800.0
2008-10-29 13:25:00,18.61,18.69,18.55,18.61,42600.0,18.2688,18.3473,18.2099,18.2688,42600.0
2008-10-29 13:30:00,18.58,18.64,18.55,18.63,66400.0,18.2394,18.2983,18.2099,18.2884,66400.0
2008-10-29 13:35:00,18.63,18.84,18.61,18.8,43600.0,18.2884,18.4946,18.2688,18.4553,43600.0
2008-10-29 13:40:00,18.8,18.83,18.65,18.65,17100.0,18.4553,18.4848,18.3081,18.3081,17100.0
2008-10-29 13:45:00,18.65,18.66,18.6,18.63,39200.0,18.3081,18.3179,18.259,18.2884,39200.0
2008-10-29 13:50:00,18.62,18.67,18.62,18.65,28000.0,18.2786,18.3277,18.2786,18.3081,28000.0
2008-10-29 13:55:00,18.64,18.66,18.52,18.54,107600.0,18.2983,18.3179,18.1805,18.2001,107600.0
2008-10-29 14:00:00,18.55,18.6,18.51,18.52,68700.0,18.2099,18.259,18.1706,18.1805,68700.0
2008-10-29 14:05:00,18.52,18.53,18.4,18.47,41900.0,18.1805,18.1903,18.0627,18.1314,41900.0
2008-10-29 14:10:00,18.5,18.65,18.39,18.62,34900.0,18.1608,18.3081,18.0528,18.2786,34900.0
2008-10-29 14:15:00,18.62,18.63,18.2,18.5,53100.0,18.2786,18.2884,17.8663,18.1608,53100.0
2008-10-29 14:20:00,18.44,18.66,18.28,18.44,74300.0,18.1019,18.3179,17.9449,18.1019,74300.0
2008-10-29 14:25:00,18.41,18.57,18.27,18.46,42100.0,18.0725,18.2295,17.935,18.1216,42100.0
2008-10-29 14:30:00,18.47,18.49,18.0,18.01,40400.0,18.1314,18.151,17.67,17.6798,40400.0
2008-10-29 14:35:00,18.03,18.36,18.02,18.33,40700.0,17.6994,18.0234,17.6896,17.9939,40700.0
2008-10-29 14:40:00,18.35,18.76,18.35,18.54,62500.0,18.0136,18.4161,18.0136,18.2001,62500.0
2008-10-29 14:45:00,18.57,18.94,18.56,18.85,38200.0,18.2295,18.5928,18.2197,18.5044,38200.0
2008-10-29 14:50:00,18.89,18.89,18.49,18.49,36400.0,18.5437,18.5437,18.151,18.151,36400.0
2008-10-29 14:55:00,18.46,18.76,18.45,18.69,39700.0,18.1216,18.4161,18.1117,18.3473,39700.0
2008-10-29 15:00:00,18.69,18.77,18.51,18.59,29300.0,18.3473,18.4259,18.1706,18.2492,29300.0
2008-10-29 15:05:00,18.57,18.71,18.47,18.51,37300.0,18.2295,18.367,18.1314,18.1706,37300.0
2008-10-29 15:10:00,18.49,18.77,18.41,18.66,31100.0,18.151,18.4259,18.0725,18.3179,31100.0
2008-10-29 15:15:00,18.66,18.97,18.61,18.96,61600.0,18.3179,18.6222,18.2688,18.6124,61600.0
2008-10-29 15:20:00,18.98,19.06,18.9,18.97,89700.0,18.632,18.7106,18.5535,18.6222,89700.0
2008-10-29 15:25:00,19.0,19.02,18.79,18.79,82900.0,18.6517,18.6713,18.4455,18.4455,82900.0
2008-10-29 15:30:00,18.8,18.87,18.42,18.5,89000.0,18.4553,18.524,18.0823,18.1608,89000.0
2008-10-29 15:35:00,18.49,18.75,18.41,18.62,52000.0,18.151,18.4062,18.0725,18.2786,52000.0
2008-10-29 15:40:00,18.62,18.78,18.59,18.71,69200.0,18.2786,18.4357,18.2492,18.367,69200.0
2008-10-29 15:45:00,18.71,18.93,18.64,18.86,43300.0,18.367,18.5829,18.2983,18.5142,43300.0
2008-10-29 15:50:00,18.89,18.93,18.42,18.54,90600.0,18.5437,18.5829,18.0823,18.2001,90600.0
2008-10-29 15:55:00,18.51,18.59,18.03,18.1,129400.0,18.1706,18.2492,17.6994,17.7682,129400.0
2008-10-30 09:30:00,18.6,19.1,18.6,19.09,66700.0,18.259,18.7498,18.259,18.74,66700.0
2008-10-30 09:35:00,19.09,19.18,18.65,18.7,88500.0,18.74,18.8284,18.3081,18.3572,88500.0
2008-10-30 09:40:00,18.66,19.05,18.66,19.04,40200.0,18.3179,18.7007,18.3179,18.6909,40200.0
2008-10-30 09:45:00,19.03,19.15,19.0,19.07,51700.0,18.6811,18.7989,18.6517,18.7204,51700.0
2008-10-30 09:50:00,19.09,19.09,18.7,18.7,73900.0,18.74,18.74,18.3572,18.3572,73900.0
2008-10-30 09:55:00,18.69,18.7,18.14,18.3,95400.0,18.3473,18.3572,17.8074,17.9645,95400.0
2008-10-30 10:00:00,18.28,18.3,18.16,18.18,56500.0,17.9449,17.9645,17.8271,17.8467,56500.0
2008-10-30 10:05:00,18.23,18.37,18.2,18.26,68400.0,17.8958,18.0332,17.8663,17.9252,68400.0
2008-10-30 10:10:00,18.29,18.37,18.18,18.19,28300.0,17.9547,18.0332,17.8467,17.8565,28300.0
2008-10-30 10:15:00,18.2,18.2,18.05,18.09,36100.0,17.8663,17.8663,17.7191,17.7583,36100.0
2008-10-30 10:20:00,18.1,18.11,17.97,18.04,35600.0,17.7682,17.778,17.6405,17.7093,35600.0
2008-10-30 10:25:00,18.03,18.37,18.03,18.18,31600.0,17.6994,18.0332,17.6994,17.8467,31600.0
2008-10-30 10:30:00,18.18,18.26,18.07,18.22,29800.0,17.8467,17.9252,17.7387,17.886,29800.0
2008-10-30 10:35:00,18.25,18.27,17.98,18.04,34200.0,17.9154,17.935,17.6504,17.7093,34200.0
2008-10-30 10:40:00,18.04,18.04,17.75,17.81,45300.0,17.7093,17.7093,17.4246,17.4835,45300.0
2008-10-30 10:45:00,17.82,17.96,17.79,17.96,22200.0,17.4933,17.6307,17.4638,17.6307,22200.0
2008-10-30 10:50:00,17.98,18.29,17.94,18.28,16400.0,17.6504,17.9547,17.6111,17.9449,16400.0
2008-10-30 10:55:00,18.27,18.35,18.05,18.06,68100.0,17.935,18.0136,17.7191,17.7289,68100.0
2008-10-30 11:00:00,18.06,18.4,18.05,18.36,21900.0,17.7289,18.0627,17.7191,18.0234,21900.0
2008-10-30 11:05:00,18.38,18.55,18.37,18.52,43300.0,18.043,18.2099,18.0332,18.1805,43300.0
2008-10-30 11:10:00,18.52,18.6,18.5,18.59,60300.0,18.1805,18.259,18.1608,18.2492,60300.0
2008-10-30 11:15:00,18.59,18.65,18.45,18.52,38200.0,18.2492,18.3081,18.1117,18.1805,38200.0
2008-10-30 11:20:00,18.54,18.56,18.36,18.36,20500.0,18.2001,18.2197,18.0234,18.0234,20500.0
2008-10-30 11:25:00,18.37,18.4,18.32,18.35,29000.0,18.0332,18.0627,17.9841,18.0136,29000.0
2008-10-30 11:30:00,18.36,18.39,18.23,18.26,35800.0,18.0234,18.0528,17.8958,17.9252,35800.0
2008-10-30 11:35:00,18.26,18.26,17.94,17.94,73200.0,17.9252,17.9252,17.6111,17.6111,73200.0
2008-10-30 11:40:00,17.97,18.0,17.84,17.85,59300.0,17.6405,17.67,17.5129,17.5227,59300.0
2008-10-30 11:45:00,17.85,17.87,17.75,17.8,31300.0,17.5227,17.5424,17.4246,17.4737,31300.0
2008-10-30 11:50:00,17.8,17.81,17.68,17.77,27300.0,17.4737,17.4835,17.3559,17.4442,27300.0
2008-10-30 11:55:00,17.74,17.87,17.7,17.87,24700.0,17.4148,17.5424,17.3755,17.5424,24700.0
2008-10-30 12:00:00,17.88,18.14,17.86,18.09,20500.0,17.5522,17.8074,17.5326,17.7583,20500.0
2008-10-30 12:05:00,18.12,18.2,17.92,17.96,40500.0,17.7878,17.8663,17.5915,17.6307,40500.0
2008-10-30 12:10:00,17.94,17.95,17.77,17.85,44200.0,17.6111,17.6209,17.4442,17.5227,44200.0
2008-10-30 12:15:00,17.85,17.85,17.73,17.74,43500.0,17.5227,17.5227,17.4049,17.4148,43500.0
2008-10-30 12:20:00,17.74,17.83,17.74,17.77,50700.0,17.4148,17.5031,17.4148,17.4442,50700.0
2008-10-30 12:25:00,17.76,17.8,17.72,17.77,29600.0,17.4344,17.4737,17.3951,17.4442,29600.0
2008-10-30 12:30:00,17.8,17.92,17.75,17.89,63300.0,17.4737,17.5915,17.4246,17.562,63300.0
2008-10-30 12:35:00,17.91,18.0,17.77,17.98,44900.0,17.5816,17.67,17.4442,17.6504,44900.0
2008-10-30 12:40:00,18.0,18.01,17.84,17.94,38400.0,17.67,17.6798,17.5129,17.6111,38400.0
2008-10-30 12:45:00,17.93,17.97,17.83,17.93,76500.0,17.6013,17.6405,17.5031,17.6013,76500.0
2008-10-30 12:50:00,17.92,17.95,17.8,17.82,38200.0,17.5915,17.6209,17.4737,17.4933,38200.0
2008-10-30 12:55:00,17.84,17.84,17.7,17.71,23100.0,17.5129,17.5129,17.3755,17.3853,23100.0
2008-10-30 13:00:00,17.69,17.69,17.53,17.54,76100.0,17.3657,17.3657,17.2086,17.2184,76100.0
2008-10-30 13:05:00,17.55,17.89,17.51,17.89,51700.0,17.2282,17.562,17.189,17.562,51700.0
2008-10-30 13:10:00,17.9,18.01,17.8,17.94,78200.0,17.5718,17.6798,17.4737,17.6111,78200.0
2008-10-30 13:15:00,17.95,17.99,17.83,17.91,74300.0,17.6209,17.6602,17.5031,17.5816,74300.0
2008-10-30 13:20:00,17.9,17.9,17.86,17.87,15700.0,17.5718,17.5718,17.5326,17.5424,15700.0
2008-10-30 13:25:00,17.88,17.88,17.81,17.81,39000.0,17.5522,17.5522,17.4835,17.4835,39000.0
2008-10-30 13:30:00,17.81,17.93,17.79,17.89,42500.0,17.4835,17.6013,17.4638,17.562,42500.0
2008-10-30 13:35:00,17.89,17.94,17.81,17.89,93600.0,17.562,17.6111,17.4835,17.562,93600.0
2008-10-30 13:40:00,17.89,17.94,17.7,17.78,59900.0,17.562,17.6111,17.3755,17.454,59900.0
2008-10-30 13:45:00,17.75,17.89,17.75,17.89,14800.0,17.4246,17.562,17.4246,17.562,14800.0
2008-10-30 13:50:00,17.89,17.98,17.81,17.97,90700.0,17.562,17.6504,17.4835,17.6405,90700.0
2008-10-30 13:55:00,17.97,18.06,17.87,17.93,81000.0,17.6405,17.7289,17.5424,17.6013,81000.0
2008-10-30 14:00:00,17.94,18.09,17.88,18.09,41700.0,17.6111,17.7583,17.5522,17.7583,41700.0
2008-10-30 14:05:00,18.13,18.2,18.04,18.05,63600.0,17.7976,17.8663,17.7093,17.7191,63600.0
2008-10-30 14:10:00,18.05,18.16,18.05,18.1,37500.0,17.7191,17.8271,17.7191,17.7682,37500.0
2008-10-30 14:15:00,18.11,18.15,18.07,18.12,26500.0,17.778,17.8172,17.7387,17.7878,26500.0
2008-10-30 14:20:00,18.12,18.28,18.09,18.28,49400.0,17.7878,17.9449,17.7583,17.9449,49400.0
2008-10-30 14:25:00,18.28,18.32,18.15,18.22,57500.0,17.9449,17.9841,17.8172,17.886,57500.0
2008-10-30 14:30:00,18.21,18.26,18.11,18.19,41800.0,17.8761,17.9252,17.778,17.8565,41800.0
2008-10-30 14:35:00,18.22,18.34,18.17,18.23,35400.0,17.886,18.0038,17.8369,17.8958,35400.0
2008-10-30 14:40:00,18.24,18.35,18.24,18.27,37100.0,17.9056,18.0136,17.9056,17.935,37100.0
2008-10-30 14:45:00,18.27,18.52,18.24,18.52,30300.0,17.935,18.1805,17.9056,18.1805,30300.0
2008-10-30 14:50:00,18.52,18.53,18.47,18.5,36100.0,18.1805,18.1903,18.1314,18.1608,36100.0
2008-10-30 14:55:00,18.49,18.5,18.38,18.47,34700.0,18.151,18.1608,18.043,18.1314,34700.0
2008-10-30 15:00:00,18.45,18.49,18.42,18.46,43000.0,18.1117,18.151,18.0823,18.1216,43000.0
2008-10-30 15:05:00,18.44,18.55,18.42,18.42,57900.0,18.1019,18.2099,18.0823,18.0823,57900.0
2008-10-30 15:10:00,18.43,18.51,18.34,18.41,37500.0,18.0921,18.1706,18.0038,18.0725,37500.0
2008-10-30 15:15:00,18.39,18.39,18.13,18.14,46100.0,18.0528,18.0528,17.7976,17.8074,46100.0
2008-10-30 15:20:00,18.16,18.18,17.96,18.18,65100.0,17.8271,17.8467,17.6307,17.8467,65100.0
2008-10-30 15:25:00,18.17,18.23,18.05,18.18,78200.0,17.8369,17.8958,17.7191,17.8467,78200.0
2008-10-30 15:30:00,18.18,18.2,17.95,18.07,74900.0,17.8467,17.8663,17.6209,17.7387,74900.0
2008-10-30 15:35:00,18.08,18.24,17.88,18.09,69700.0,17.7485,17.9056,17.5522,17.7583,69700.0
2008-10-30 15:40:00,18.1,18.25,17.93,18.04,90800.0,17.7682,17.9154,17.6013,17.7093,90800.0
2008-10-30 15:45:00,18.03,18.07,17.93,17.98,82500.0,17.6994,17.7387,17.6013,17.6504,82500.0
2008-10-30 15:50:00,17.98,18.16,17.98,18.16,94500.0,17.6504,17.8271,17.6504,17.8271,94500.0
2008-10-30 15:55:00,18.16,18.41,18.16,18.32,121300.0,17.8271,18.0725,17.8271,17.9841,121300.0
2008-10-31 09:30:00,18.21,18.5,18.21,18.47,47600.0,17.8761,18.1608,17.8761,18.1314,47600.0
2008-10-31 09:35:00,18.47,18.72,18.29,18.7,46900.0,18.1314,18.3768,17.9547,18.3572,46900.0
2008-10-31 09:40:00,18.7,18.7,18.29,18.31,22600.0,18.3572,18.3572,17.9547,17.9743,22600.0
2008-10-31 09:45:00,18.29,18.48,18.26,18.44,66000.0,17.9547,18.1412,17.9252,18.1019,66000.0
2008-10-31 09:50:00,18.45,18.45,18.33,18.41,37700.0,18.1117,18.1117,17.9939,18.0725,37700.0
2008-10-31 09:55:00,18.44,18.45,18.36,18.45,28600.0,18.1019,18.1117,18.0234,18.1117,28600.0
2008-10-31 10:00:00,18.49,18.75,18.44,18.75,23600.0,18.151,18.4062,18.1019,18.4062,23600.0
2008-10-31 10:05:00,18.75,18.75,18.54,18.56,30900.0,18.4062,18.4062,18.2001,18.2197,30900.0
2008-10-31 10:10:00,18.57,18.66,18.51,18.58,46500.0,18.2295,18.3179,18.1706,18.2394,46500.0
2008-10-31 10:15:00,18.6,18.64,18.42,18.52,22100.0,18.259,18.2983,18.0823,18.1805,22100.0
2008-10-31 10:20:00,18.52,18.57,18.48,18.53,12000.0,18.1805,18.2295,18.1412,18.1903,12000.0
2008-10-31 10:25:00,18.51,18.58,18.49,18.53,15400.0,18.1706,18.2394,18.151,18.1903,15400.0
2008-10-31 10:30:00,18.53,18.75,18.52,18.71,56100.0,18.1903,18.4062,18.1805,18.367,56100.0
2008-10-31 10:35:00,18.71,18.73,18.59,18.69,24300.0,18.367,18.3866,18.2492,18.3473,24300.0
2008-10-31 10:40:00,18.69,18.77,18.64,18.72,18400.0,18.3473,18.4259,18.2983,18.3768,18400.0
2008-10-31 10:45:00,18.74,18.74,18.65,18.71,16300.0,18.3964,18.3964,18.3081,18.367,16300.0
2008-10-31 10:50:00,18.72,18.72,18.64,18.67,19600.0,18.3768,18.3768,18.2983,18.3277,19600.0
2008-10-31 10:55:00,18.67,18.68,18.5,18.54,20500.0,18.3277,18.3375,18.1608,18.2001,20500.0
2008-10-31 11:00:00,18.54,18.55,18.48,18.51,32900.0,18.2001,18.2099,18.1412,18.1706,32900.0
2008-10-31 11:05:00,18.5,18.59,18.47,18.47,51100.0,18.1608,18.2492,18.1314,18.1314,51100.0
2008-10-31 11:10:00,18.47,18.49,18.41,18.43,43100.0,18.1314,18.151,18.0725,18.0921,43100.0
2008-10-31 11:15:00,18.44,18.7,18.43,18.7,35200.0,18.1019,18.3572,18.0921,18.3572,35200.0
2008-10-31 11:20:00,18.66,18.74,18.66,18.69,13500.0,18.3179,18.3964,18.3179,18.3473,13500.0
2008-10-31 11:25:00,18.69,18.69,18.52,18.6,28800.0,18.3473,18.3473,18.1805,18.259,28800.0
2008-10-31 11:30:00,18.58,18.68,18.58,18.66,85200.0,18.2394,18.3375,18.2394,18.3179,85200.0
2008-10-31 11:35:00,18.67,18.88,18.66,18.82,49000.0,18.3277,18.5339,18.3179,18.475,49000.0
2008-10-31 11:40:00,18.81,18.91,18.79,18.91,25900.0,18.4651,18.5633,18.4455,18.5633,25900.0
2008-10-31 11:45:00,18.92,19.0,18.88,18.9,20200.0,18.5731,18.6517,18.5339,18.5535,20200.0
2008-10-31 11:50:00,18.88,18.95,18.88,18.89,29300.0,18.5339,18.6026,18.5339,18.5437,29300.0
2008-10-31 11:55:00,18.91,18.93,18.84,18.92,50300.0,18.5633,18.5829,18.4946,18.5731,50300.0
2008-10-31 12:00:00,18.93,18.95,18.9,18.91,34500.0,18.5829,18.6026,18.5535,18.5633,34500.0
2008-10-31 12:05:00,18.93,19.0,18.92,18.99,31800.0,18.5829,18.6517,18.5731,18.6418,31800.0
2008-10-31 12:10:00,18.98,19.05,18.96,19.04,110900.0,18.632,18.7007,18.6124,18.6909,110900.0
2008-10-31 12:15:00,19.04,19.05,19.0,19.01,25700.0,18.6909,18.7007,18.6517,18.6615,25700.0
2008-10-31 12:20:00,19.01,19.02,18.92,18.94,28200.0,18.6615,18.6713,18.5731,18.5928,28200.0
2008-10-31 12:25:00,18.93,19.0,18.9,18.96,43400.0,18.5829,18.6517,18.5535,18.6124,43400.0
2008-10-31 12:30:00,18.96,19.0,18.96,18.99,23000.0,18.6124,18.6517,18.6124,18.6418,23000.0
2008-10-31 12:35:00,18.99,19.0,18.96,18.99,36600.0,18.6418,18.6517,18.6124,18.6418,36600.0
2008-10-31 12:40:00,18.98,19.01,18.98,19.0,43300.0,18.632,18.6615,18.632,18.6517,43300.0
2008-10-31 12:45:00,19.0,19.12,19.0,19.09,59300.0,18.6517,18.7695,18.6517,18.74,59300.0
2008-10-31 12:50:00,19.08,19.16,19.08,19.12,48700.0,18.7302,18.8087,18.7302,18.7695,48700.0
2008-10-31 12:55:00,19.13,19.16,19.11,19.14,18500.0,18.7793,18.8087,18.7596,18.7891,18500.0
2008-10-31 13:00:00,19.14,19.25,19.11,19.24,30700.0,18.7891,18.8971,18.7596,18.8873,30700.0
2008-10-31 13:05:00,19.23,19.37,19.23,19.32,27400.0,18.8774,19.0149,18.8774,18.9658,27400.0
2008-10-31 13:10:00,19.32,19.4,19.3,19.38,14900.0,18.9658,19.0443,18.9462,19.0247,14900.0
2008-10-31 13:15:00,19.39,19.49,19.32,19.49,25700.0,19.0345,19.1327,18.9658,19.1327,25700.0
2008-10-31 13:20:00,19.49,19.73,19.48,19.73,31500.0,19.1327,19.3683,19.1229,19.3683,31500.0
2008-10-31 13:25:00,19.73,19.75,19.69,19.72,39600.0,19.3683,19.3879,19.329,19.3585,39600.0
2008-10-31 13:30:00,19.72,19.9,19.71,19.82,45300.0,19.3585,19.5352,19.3486,19.4566,45300.0
2008-10-31 13:35:00,19.83,19.97,19.8,19.97,75700.0,19.4664,19.6039,19.437,19.6039,75700.0
2008-10-31 13:40:00,19.96,20.0,19.84,19.93,109000.0,19.5941,19.6333,19.4763,19.5646,109000.0
2008-10-31 13:45:00,19.9,19.92,19.66,19.7,19900.0,19.5352,19.5548,19.2996,19.3388,19900.0
2008-10-31 13:50:00,19.7,19.7,19.57,19.59,32000.0,19.3388,19.3388,19.2112,19.2308,32000.0
2008-10-31 13:55:00,19.58,19.65,19.51,19.63,28900.0,19.221,19.2897,19.1523,19.2701,28900.0
2008-10-31 14:00:00,19.63,19.75,19.59,19.73,29200.0,19.2701,19.3879,19.2308,19.3683,29200.0
2008-10-31 14:05:00,19.77,19.93,19.75,19.87,21300.0,19.4075,19.5646,19.3879,19.5057,21300.0
2008-10-31 14:10:00,19.87,19.93,19.84,19.9,20300.0,19.5057,19.5646,19.4763,19.5352,20300.0
2008-10-31 14:15:00,19.89,19.9,19.71,19.73,32400.0,19.5253,19.5352,19.3486,19.3683,32400.0
2008-10-31 14:20:00,19.74,19.75,19.66,19.67,48200.0,19.3781,19.3879,19.2996,19.3094,48200.0
2008-10-31 14:25:00,19.66,19.79,19.64,19.77,41200.0,19.2996,19.4272,19.2799,19.4075,41200.0
2008-10-31 14:30:00,19.76,19.89,19.72,19.86,40200.0,19.3977,19.5253,19.3585,19.4959,40200.0
2008-10-31 14:35:00,19.85,19.93,19.83,19.91,21500.0,19.4861,19.5646,19.4664,19.545,21500.0
2008-10-31 14:40:00,19.9,19.91,19.75,19.8,38000.0,19.5352,19.545,19.3879,19.437,38000.0
2008-10-31 14:45:00,19.8,19.8,19.7,19.77,33600.0,19.437,19.437,19.3388,19.4075,33600.0
2008-10-31 14:50:00,19.79,19.89,19.74,19.78,25300.0,19.4272,19.5253,19.3781,19.4174,25300.0
2008-10-31 14:55:00,19.8,19.9,19.8,19.86,14400.0,19.437,19.5352,19.437,19.4959,14400.0
2008-10-31 15:00:00,19.87,20.07,19.87,20.02,42700.0,19.5057,19.702,19.5057,19.653,42700.0
2008-10-31 15:05:00,20.01,20.05,19.91,20.05,47000.0,19.6431,19.6824,19.545,19.6824,47000.0
2008-10-31 15:10:00,20.05,20.08,19.85,19.87,36300.0,19.6824,19.7119,19.4861,19.5057,36300.0
2008-10-31 15:15:00,19.85,19.87,19.72,19.76,31400.0,19.4861,19.5057,19.3585,19.3977,31400.0
2008-10-31 15:20:00,19.77,19.77,19.52,19.58,141500.0,19.4075,19.4075,19.1621,19.221,141500.0
2008-10-31 15:25:00,19.6,19.62,19.45,19.45,124600.0,19.2407,19.2603,19.0934,19.0934,124600.0
2008-10-31 15:30:00,19.45,19.58,19.4,19.55,132700.0,19.0934,19.221,19.0443,19.1916,132700.0
2008-10-31 15:35:00,19.55,19.77,19.53,19.76,93800.0,19.1916,19.4075,19.1719,19.3977,93800.0
2008-10-31 15:40:00,19.76,19.77,19.53,19.63,96700.0,19.3977,19.4075,19.1719,19.2701,96700.0
2008-10-31 15:45:00,19.64,19.74,19.6,19.67,83700.0,19.2799,19.3781,19.2407,19.3094,83700.0
2008-10-31 15:50:00,19.67,19.75,19.58,19.62,127600.0,19.3094,19.3879,19.221,19.2603,127600.0
2008-10-31 15:55:00,19.61,19.75,19.57,19.71,161800.0,19.2505,19.3879,19.2112,19.3486,161800.0
2008-11-03 09:30:00,19.73,20.0,19.33,19.37,24700.0,19.3683,19.6333,18.9756,19.0149,24700.0
2008-11-03 09:35:00,19.4,20.2,19.4,20.18,49500.0,19.0443,19.8297,19.0443,19.81,49500.0
2008-11-03 09:40:00,20.21,20.44,20.13,20.21,39200.0,19.8395,20.0653,19.7609,19.8395,39200.0
2008-11-03 09:45:00,20.23,20.31,20.09,20.17,19600.0,19.8591,19.9376,19.7217,19.8002,19600.0
2008-11-03 09:50:00,20.22,20.24,19.82,19.9,40300.0,19.8493,19.8689,19.4566,19.5352,40300.0
2008-11-03 09:55:00,19.91,20.06,19.81,19.82,35100.0,19.545,19.6922,19.4468,19.4566,35100.0
2008-11-03 10:00:00,19.8,19.89,19.52,19.82,83300.0,19.437,19.5253,19.1621,19.4566,83300.0
2008-11-03 10:05:00,19.81,20.11,19.81,20.11,58400.0,19.4468,19.7413,19.4468,19.7413,58400.0
2008-11-03 10:10:00,20.08,20.24,20.0,20.22,50300.0,19.7119,19.8689,19.6333,19.8493,50300.0
2008-11-03 10:15:00,20.19,20.24,20.02,20.11,83000.0,19.8198,19.8689,19.653,19.7413,83000.0
2008-11-03 10:20:00,20.11,20.27,20.06,20.25,64600.0,19.7413,19.8984,19.6922,19.8787,64600.0
2008-11-03 10:25:00,20.24,20.31,20.17,20.3,112700.0,19.8689,19.9376,19.8002,19.9278,112700.0
2008-11-03 10:30:00,20.31,20.38,20.22,20.25,84000.0,19.9376,20.0064,19.8493,19.8787,84000.0
2008-11-03 10:35:00,20.23,20.35,20.2,20.25,133600.0,19.8591,19.9769,19.8297,19.8787,133600.0
2008-11-03 10:40:00,20.24,20.3,20.22,20.26,138000.0,19.8689,19.9278,19.8493,19.8886,138000.0
2008-11-03 10:45:00,20.29,20.41,20.28,20.4,25000.0,19.918,20.0358,19.9082,20.026,25000.0
2008-11-03 10:50:00,20.42,20.5,20.38,20.45,116100.0,20.0456,20.1242,20.0064,20.0751,116100.0
2008-11-03 10:55:00,20.44,20.46,20.29,20.29,35800.0,20.0653,20.0849,19.918,19.918,35800.0
2008-11-03 11:00:00,20.29,20.35,20.26,20.3,50400.0,19.918,19.9769,19.8886,19.9278,50400.0
2008-11-03 11:05:00,20.3,20.3,20.17,20.21,17900.0,19.9278,19.9278,19.8002,19.8395,17900.0
2008-11-03 11:10:00,20.23,20.28,20.15,20.18,22000.0,19.8591,19.9082,19.7806,19.81,22000.0
2008-11-03 11:15:00,20.17,20.21,20.09,20.11,31600.0,19.8002,19.8395,19.7217,19.7413,31600.0
2008-11-03 11:20:00,20.09,20.12,20.0,20.02,21800.0,19.7217,19.7511,19.6333,19.653,21800.0
2008-11-03 11:25:00,20.02,20.08,20.0,20.02,12200.0,19.653,19.7119,19.6333,19.653,12200.0
2008-11-03 11:30:00,20.03,20.04,19.98,20.0,21300.0,19.6628,19.6726,19.6137,19.6333,21300.0
2008-11-03 11:35:00,20.0,20.14,19.99,20.14,37900.0,19.6333,19.7708,19.6235,19.7708,37900.0
2008-11-03 11:40:00,20.13,20.16,20.12,20.15,50000.0,19.7609,19.7904,19.7511,19.7806,50000.0
2008-11-03 11:45:00,20.15,20.18,20.12,20.14,45000.0,19.7806,19.81,19.7511,19.7708,45000.0
2008-11-03 11:50:00,20.13,20.17,20.08,20.16,22700.0,19.7609,19.8002,19.7119,19.7904,22700.0
2008-11-03 11:55:00,20.16,20.3,20.15,20.3,50800.0,19.7904,19.9278,19.7806,19.9278,50800.0
2008-11-03 12:00:00,20.3,20.3,20.22,20.24,83000.0,19.9278,19.9278,19.8493,19.8689,83000.0
2008-11-03 12:05:00,20.24,20.26,20.14,20.16,27500.0,19.8689,19.8886,19.7708,19.7904,27500.0
2008-11-03 12:10:00,20.16,20.27,20.14,20.23,31600.0,19.7904,19.8984,19.7708,19.8591,31600.0
2008-11-03 12:15:00,20.22,20.29,20.19,20.26,136600.0,19.8493,19.918,19.8198,19.8886,136600.0
2008-11-03 12:20:00,20.23,20.26,20.15,20.2,68200.0,19.8591,19.8886,19.7806,19.8297,68200.0
2008-11-03 12:25:00,20.22,20.26,20.18,20.22,38400.0,19.8493,19.8886,19.81,19.8493,38400.0
2008-11-03 12:30:00,20.22,20.27,20.21,20.23,20200.0,19.8493,19.8984,19.8395,19.8591,20200.0
2008-11-03 12:35:00,20.23,20.25,20.18,20.2,35500.0,19.8591,19.8787,19.81,19.8297,35500.0
2008-11-03 12:40:00,20.2,20.22,20.15,20.22,44400.0,19.8297,19.8493,19.7806,19.8493,44400.0
2008-11-03 12:45:00,20.22,20.24,20.1,20.12,21800.0,19.8493,19.8689,19.7315,19.7511,21800.0
2008-11-03 12:50:00,20.12,20.12,20.03,20.03,19000.0,19.7511,19.7511,19.6628,19.6628,19000.0
2008-11-03 12:55:00,20.04,20.04,20.0,20.04,13700.0,19.6726,19.6726,19.6333,19.6726,13700.0
2008-11-03 13:00:00,20.05,20.11,20.03,20.1,19900.0,19.6824,19.7413,19.6628,19.7315,19900.0
2008-11-03 13:05:00,20.08,20.09,20.02,20.09,24700.0,19.7119,19.7217,19.653,19.7217,24700.0
2008-11-03 13:10:00,20.08,20.19,20.08,20.16,16400.0,19.7119,19.8198,19.7119,19.7904,16400.0
2008-11-03 13:15:00,20.16,20.18,20.1,20.13,15400.0,19.7904,19.81,19.7315,19.7609,15400.0
2008-11-03 13:20:00,20.12,20.16,20.09,20.13,16500.0,19.7511,19.7904,19.7217,19.7609,16500.0
2008-11-03 13:25:00,20.12,20.14,20.01,20.01,31500.0,19.7511,19.7708,19.6431,19.6431,31500.0
2008-11-03 13:30:00,20.02,20.03,19.98,20.0,37800.0,19.653,19.6628,19.6137,19.6333,37800.0
2008-11-03 13:35:00,20.0,20.14,19.97,20.02,77000.0,19.6333,19.7708,19.6039,19.653,77000.0
2008-11-03 13:40:00,20.0,20.04,19.96,19.97,28100.0,19.6333,19.6726,19.5941,19.6039,28100.0
2008-11-03 13:45:00,19.96,20.03,19.95,20.0,27400.0,19.5941,19.6628,19.5842,19.6333,27400.0
2008-11-03 13:50:00,19.98,19.99,19.95,19.95,15800.0,19.6137,19.6235,19.5842,19.5842,15800.0
2008-11-03 13:55:00,19.93,19.95,19.85,19.9,25000.0,19.5646,19.5842,19.4861,19.5352,25000.0
2008-11-03 14:00:00,19.9,19.94,19.85,19.88,36300.0,19.5352,19.5744,19.4861,19.5155,36300.0
2008-11-03 14:05:00,19.86,19.91,19.83,19.83,46200.0,19.4959,19.545,19.4664,19.4664,46200.0
2008-11-03 14:10:00,19.82,19.87,19.8,19.8,55600.0,19.4566,19.5057,19.437,19.437,55600.0
2008-11-03 14:15:00,19.8,19.86,19.77,19.77,37500.0,19.437,19.4959,19.4075,19.4075,37500.0
2008-11-03 14:20:00,19.76,19.86,19.76,19.8,25300.0,19.3977,19.4959,19.3977,19.437,25300.0
2008-11-03 14:25:00,19.79,19.91,19.77,19.91,25700.0,19.4272,19.545,19.4075,19.545,25700.0
2008-11-03 14:30:00,19.91,19.95,19.87,19.91,27900.0,19.545,19.5842,19.5057,19.545,27900.0
2008-11-03 14:35:00,19.92,20.01,19.86,19.99,31900.0,19.5548,19.6431,19.4959,19.6235,31900.0
2008-11-03 14:40:00,19.99,20.02,19.92,19.92,17900.0,19.6235,19.653,19.5548,19.5548,17900.0
2008-11-03 14:45:00,19.92,20.01,19.92,19.99,26700.0,19.5548,19.6431,19.5548,19.6235,26700.0
2008-11-03 14:50:00,20.0,20.01,19.95,20.01,34100.0,19.6333,19.6431,19.5842,19.6431,34100.0
2008-11-03 14:55:00,20.01,20.02,19.91,19.91,26200.0,19.6431,19.653,19.545,19.545,26200.0
2008-11-03 15:00:00,19.91,19.93,19.8,19.8,74200.0,19.545,19.5646,19.437,19.437,74200.0
2008-11-03 15:05:00,19.82,20.0,19.8,19.98,98500.0,19.4566,19.6333,19.437,19.6137,98500.0
2008-11-03 15:10:00,19.99,20.15,19.94,19.98,51000.0,19.6235,19.7806,19.5744,19.6137,51000.0
2008-11-03 15:15:00,19.98,20.06,19.94,20.05,64600.0,19.6137,19.6922,19.5744,19.6824,64600.0
2008-11-03 15:20:00,20.06,20.26,19.96,20.09,235600.0,19.6922,19.8886,19.5941,19.7217,235600.0
2008-11-03 15:25:00,20.07,20.28,20.05,20.22,83400.0,19.702,19.9082,19.6824,19.8493,83400.0
2008-11-03 15:30:00,20.2,20.25,20.1,20.15,186000.0,19.8297,19.8787,19.7315,19.7806,186000.0
2008-11-03 15:35:00,20.15,20.24,20.1,20.22,41600.0,19.7806,19.8689,19.7315,19.8493,41600.0
2008-11-03 15:40:00,20.22,20.28,20.17,20.19,67000.0,19.8493,19.9082,19.8002,19.8198,67000.0
2008-11-03 15:45:00,20.2,20.33,20.17,20.25,50700.0,19.8297,19.9573,19.8002,19.8787,50700.0
2008-11-03 15:50:00,20.25,20.29,20.18,20.25,131600.0,19.8787,19.918,19.81,19.8787,131600.0
2008-11-03 15:55:00,20.26,20.3,20.11,20.22,100000.0,19.8886,19.9278,19.7413,19.8493,100000.0
2008-11-04 09:30:00,20.97,21.19,20.62,20.9,29800.0,20.5855,20.8015,20.242,20.5168,29800.0
2008-11-04 09:35:00,20.9,20.99,20.81,20.9,32900.0,20.5168,20.6052,20.4285,20.5168,32900.0
2008-11-04 09:40:00,20.85,20.89,20.7,20.74,44300.0,20.4677,20.507,20.3205,20.3598,44300.0
2008-11-04 09:45:00,20.78,20.78,20.51,20.64,29100.0,20.399,20.399,20.134,20.2616,29100.0
2008-11-04 09:50:00,20.63,20.63,20.5,20.51,36500.0,20.2518,20.2518,20.1242,20.134,36500.0
2008-11-04 09:55:00,20.51,20.57,20.45,20.48,66700.0,20.134,20.1929,20.0751,20.1045,66700.0
2008-11-04 10:00:00,20.47,20.7,20.42,20.69,77300.0,20.0947,20.3205,20.0456,20.3107,77300.0
2008-11-04 10:05:00,20.71,20.8,20.51,20.53,40200.0,20.3303,20.4187,20.134,20.1536,40200.0
2008-11-04 10:10:00,20.57,20.74,20.56,20.72,31300.0,20.1929,20.3598,20.1831,20.3401,31300.0
2008-11-04 10:15:00,20.7,20.74,20.63,20.7,31900.0,20.3205,20.3598,20.2518,20.3205,31900.0
2008-11-04 10:20:00,20.7,20.75,20.67,20.72,31100.0,20.3205,20.3696,20.291,20.3401,31100.0
2008-11-04 10:25:00,20.72,20.75,20.65,20.72,37900.0,20.3401,20.3696,20.2714,20.3401,37900.0
2008-11-04 10:30:00,20.72,20.83,20.71,20.81,149600.0,20.3401,20.4481,20.3303,20.4285,149600.0
2008-11-04 10:35:00,20.84,20.99,20.82,20.99,33500.0,20.4579,20.6052,20.4383,20.6052,33500.0
2008-11-04 10:40:00,20.99,20.99,20.88,20.92,33200.0,20.6052,20.6052,20.4972,20.5365,33200.0
2008-11-04 10:45:00,20.92,21.0,20.88,20.92,62800.0,20.5365,20.615,20.4972,20.5365,62800.0
2008-11-04 10:50:00,20.92,20.94,20.75,20.81,99800.0,20.5365,20.5561,20.3696,20.4285,99800.0
2008-11-04 10:55:00,20.81,20.87,20.76,20.8,37200.0,20.4285,20.4874,20.3794,20.4187,37200.0
2008-11-04 11:00:00,20.78,20.95,20.78,20.9,28000.0,20.399,20.5659,20.399,20.5168,28000.0
2008-11-04 11:05:00,20.9,20.92,20.8,20.83,39100.0,20.5168,20.5365,20.4187,20.4481,39100.0
2008-11-04 11:10:00,20.82,20.83,20.72,20.73,249600.0,20.4383,20.4481,20.3401,20.3499,249600.0
2008-11-04 11:15:00,20.73,20.75,20.72,20.73,59300.0,20.3499,20.3696,20.3401,20.3499,59300.0
2008-11-04 11:20:00,20.73,20.73,20.5,20.53,62500.0,20.3499,20.3499,20.1242,20.1536,62500.0
2008-11-04 11:25:00,20.53,20.64,20.5,20.55,42300.0,20.1536,20.2616,20.1242,20.1732,42300.0
2008-11-04 11:30:00,20.55,20.56,20.5,20.51,42400.0,20.1732,20.1831,20.1242,20.134,42400.0
2008-11-04 11:35:00,20.52,20.63,20.5,20.63,37000.0,20.1438,20.2518,20.1242,20.2518,37000.0
2008-11-04 11:40:00,20.62,20.79,20.61,20.78,31000.0,20.242,20.4088,20.2321,20.399,31000.0
2008-11-04 11:45:00,20.77,20.81,20.75,20.8,160000.0,20.3892,20.4285,20.3696,20.4187,160000.0
2008-11-04 11:50:00,20.81,21.1,20.81,21.0,34700.0,20.4285,20.7132,20.4285,20.615,34700.0
2008-11-04 11:55:00,21.0,21.0,20.76,20.81,47000.0,20.615,20.615,20.3794,20.4285,47000.0
2008-11-04 12:00:00,20.81,20.82,20.52,20.54,81300.0,20.4285,20.4383,20.1438,20.1634,81300.0
2008-11-04 12:05:00,20.55,20.63,20.47,20.49,105900.0,20.1732,20.2518,20.0947,20.1143,105900.0
2008-11-04 12:10:00,20.51,20.61,20.47,20.5,35500.0,20.134,20.2321,20.0947,20.1242,35500.0
2008-11-04 12:15:00,20.53,20.53,20.25,20.28,61400.0,20.1536,20.1536,19.8787,19.9082,61400.0
2008-11-04 12:20:00,20.28,20.55,20.27,20.48,79800.0,19.9082,20.1732,19.8984,20.1045,79800.0
2008-11-04 12:25:00,20.51,20.55,20.44,20.48,51400.0,20.134,20.1732,20.0653,20.1045,51400.0
2008-11-04 12:30:00,20.49,20.53,20.37,20.5,38500.0,20.1143,20.1536,19.9965,20.1242,38500.0
2008-11-04 12:35:00,20.52,20.66,20.51,20.63,42000.0,20.1438,20.2812,20.134,20.2518,42000.0
2008-11-04 12:40:00,20.63,20.7,20.56,20.69,44800.0,20.2518,20.3205,20.1831,20.3107,44800.0
2008-11-04 12:45:00,20.68,20.75,20.67,20.7,27800.0,20.3009,20.3696,20.291,20.3205,27800.0
2008-11-04 12:50:00,20.69,20.7,20.57,20.58,16800.0,20.3107,20.3205,20.1929,20.2027,16800.0
2008-11-04 12:55:00,20.56,20.57,20.46,20.54,99400.0,20.1831,20.1929,20.0849,20.1634,99400.0
2008-11-04 13:00:00,20.53,20.7,20.52,20.68,69500.0,20.1536,20.3205,20.1438,20.3009,69500.0
2008-11-04 13:05:00,20.7,20.76,20.62,20.71,119300.0,20.3205,20.3794,20.242,20.3303,119300.0
2008-11-04 13:10:00,20.7,20.74,20.59,20.66,46100.0,20.3205,20.3598,20.2125,20.2812,46100.0
2008-11-04 13:15:00,20.65,20.73,20.58,20.73,54100.0,20.2714,20.3499,20.2027,20.3499,54100.0
2008-11-04 13:20:00,20.73,20.82,20.72,20.79,24400.0,20.3499,20.4383,20.3401,20.4088,24400.0
2008-11-04 13:25:00,20.78,20.82,20.75,20.81,13800.0,20.399,20.4383,20.3696,20.4285,13800.0
2008-11-04 13:30:00,20.78,20.82,20.75,20.76,27700.0,20.399,20.4383,20.3696,20.3794,27700.0
2008-11-04 13:35:00,20.75,20.79,20.7,20.75,32700.0,20.3696,20.4088,20.3205,20.3696,32700.0
2008-11-04 13:40:00,20.75,20.78,20.69,20.71,23900.0,20.3696,20.399,20.3107,20.3303,23900.0
2008-11-04 13:45:00,20.7,20.84,20.67,20.67,34000.0,20.3205,20.4579,20.291,20.291,34000.0
2008-11-04 13:50:00,20.67,20.75,20.56,20.56,17200.0,20.291,20.3696,20.1831,20.1831,17200.0
2008-11-04 13:55:00,20.58,20.7,20.56,20.66,52800.0,20.2027,20.3205,20.1831,20.2812,52800.0
2008-11-04 14:00:00,20.65,20.66,20.58,20.63,57600.0,20.2714,20.2812,20.2027,20.2518,57600.0
2008-11-04 14:05:00,20.62,20.67,20.61,20.66,90500.0,20.242,20.291,20.2321,20.2812,90500.0
2008-11-04 14:10:00,20.65,20.7,20.6,20.63,140500.0,20.2714,20.3205,20.2223,20.2518,140500.0
2008-11-04 14:15:00,20.64,20.64,20.54,20.55,80400.0,20.2616,20.2616,20.1634,20.1732,80400.0
2008-11-04 14:20:00,20.55,20.61,20.55,20.59,83300.0,20.1732,20.2321,20.1732,20.2125,83300.0
2008-11-04 14:25:00,20.59,20.62,20.57,20.62,55500.0,20.2125,20.242,20.1929,20.242,55500.0
2008-11-04 14:30:00,20.61,20.62,20.42,20.43,52100.0,20.2321,20.242,20.0456,20.0554,52100.0
2008-11-04 14:35:00,20.42,20.51,20.4,20.4,35900.0,20.0456,20.134,20.026,20.026,35900.0
2008-11-04 14:40:00,20.43,20.47,20.35,20.36,36200.0,20.0554,20.0947,19.9769,19.9867,36200.0
2008-11-04 14:45:00,20.35,20.38,20.23,20.25,68700.0,19.9769,20.0064,19.8591,19.8787,68700.0
2008-11-04 14:50:00,20.25,20.26,20.0,20.04,58500.0,19.8787,19.8886,19.6333,19.6726,58500.0
2008-11-04 14:55:00,20.04,20.25,19.99,20.18,86800.0,19.6726,19.8787,19.6235,19.81,86800.0
2008-11-04 15:00:00,20.19,20.24,20.15,20.17,45900.0,19.8198,19.8689,19.7806,19.8002,45900.0
2008-11-04 15:05:00,20.16,20.27,20.14,20.15,61900.0,19.7904,19.8984,19.7708,19.7806,61900.0
2008-11-04 15:10:00,20.16,20.22,19.96,20.18,80900.0,19.7904,19.8493,19.5941,19.81,80900.0
2008-11-04 15:15:00,20.18,20.2,20.11,20.17,71000.0,19.81,19.8297,19.7413,19.8002,71000.0
2008-11-04 15:20:00,20.18,20.28,20.11,20.28,53300.0,19.81,19.9082,19.7413,19.9082,53300.0
2008-11-04 15:25:00,20.28,20.36,20.25,20.26,47800.0,19.9082,19.9867,19.8787,19.8886,47800.0
2008-11-04 15:30:00,20.26,20.37,20.25,20.34,137000.0,19.8886,19.9965,19.8787,19.9671,137000.0
2008-11-04 15:35:00,20.34,20.46,20.3,20.35,68500.0,19.9671,20.0849,19.9278,19.9769,68500.0
2008-11-04 15:40:00,20.37,20.39,20.3,20.31,104800.0,19.9965,20.0162,19.9278,19.9376,104800.0
2008-11-04 15:45:00,20.31,20.48,20.3,20.32,187700.0,19.9376,20.1045,19.9278,19.9475,187700.0
2008-11-04 15:50:00,20.32,20.39,20.3,20.3,205200.0,19.9475,20.0162,19.9278,19.9278,205200.0
2008-11-04 15:55:00,20.3,20.39,20.27,20.3,246300.0,19.9278,20.0162,19.8984,19.9278,246300.0
2008-11-05 09:30:00,18.97,19.0,18.31,18.71,216000.0,18.6222,18.6517,17.9743,18.367,216000.0
2008-11-05 09:35:00,18.73,18.73,16.79,17.66,497500.0,18.3866,18.3866,16.4822,17.3362,497500.0
2008-11-05 09:40:00,17.66,17.69,16.86,17.21,479600.0,17.3362,17.3657,16.5509,16.8945,479600.0
2008-11-05 09:45:00,17.2,17.35,16.62,16.65,328900.0,16.8847,17.0319,16.3153,16.3447,328900.0
2008-11-05 09:50:00,16.65,16.95,16.11,16.89,478000.0,16.3447,16.6392,15.8146,16.5803,478000.0
2008-11-05 09:55:00,16.96,17.67,16.9,17.11,302900.0,16.6491,17.346,16.5902,16.7963,302900.0
2008-11-05 10:00:00,17.12,17.5,16.91,17.4,262800.0,16.8061,17.1792,16.6,17.081,262800.0
2008-11-05 10:05:00,17.4,17.4,17.16,17.25,127400.0,17.081,17.081,16.8454,16.9337,127400.0
2008-11-05 10:10:00,17.25,17.27,17.14,17.16,100500.0,16.9337,16.9534,16.8258,16.8454,100500.0
2008-11-05 10:15:00,17.15,17.23,16.9,17.1,114900.0,16.8356,16.9141,16.5902,16.7865,114900.0
2008-11-05 10:20:00,17.11,17.5,17.08,17.47,325100.0,16.7963,17.1792,16.7669,17.1497,325100.0
2008-11-05 10:25:00,17.48,17.5,17.35,17.45,163100.0,17.1595,17.1792,17.0319,17.1301,163100.0
2008-11-05 10:30:00,17.45,17.69,17.4,17.67,241900.0,17.1301,17.3657,17.081,17.346,241900.0
2008-11-05 10:35:00,17.64,17.94,17.51,17.84,179500.0,17.3166,17.6111,17.189,17.5129,179500.0
2008-11-05 10:40:00,17.85,18.0,17.8,17.81,217500.0,17.5227,17.67,17.4737,17.4835,217500.0
2008-11-05 10:45:00,17.81,18.02,17.72,17.99,173200.0,17.4835,17.6896,17.3951,17.6602,173200.0
2008-11-05 10:50:00,17.99,18.0,17.84,18.0,106000.0,17.6602,17.67,17.5129,17.67,106000.0
2008-11-05 10:55:00,17.99,18.0,17.84,17.88,105300.0,17.6602,17.67,17.5129,17.5522,105300.0
2008-11-05 11:00:00,17.85,18.0,17.75,17.98,90600.0,17.5227,17.67,17.4246,17.6504,90600.0
2008-11-05 11:05:00,17.97,17.99,17.85,17.86,95100.0,17.6405,17.6602,17.5227,17.5326,95100.0
2008-11-05 11:10:00,17.86,17.86,17.81,17.83,82800.0,17.5326,17.5326,17.4835,17.5031,82800.0
2008-11-05 11:15:00,17.84,17.93,17.81,17.86,129400.0,17.5129,17.6013,17.4835,17.5326,129400.0
2008-11-05 11:20:00,17.87,17.88,17.55,17.62,207800.0,17.5424,17.5522,17.2282,17.297,207800.0
2008-11-05 11:25:00,17.62,17.71,17.5,17.52,144800.0,17.297,17.3853,17.1792,17.1988,144800.0
2008-11-05 11:30:00,17.51,17.64,17.38,17.41,230900.0,17.189,17.3166,17.0614,17.0908,230900.0
2008-11-05 11:35:00,17.44,17.47,17.25,17.31,103300.0,17.1203,17.1497,16.9337,16.9926,103300.0
2008-11-05 11:40:00,17.31,17.34,16.95,17.0,228600.0,16.9926,17.0221,16.6392,16.6883,228600.0
2008-11-05 11:45:00,17.0,17.02,16.75,16.77,253200.0,16.6883,16.708,16.4429,16.4625,253200.0
2008-11-05 11:50:00,16.78,17.04,16.63,16.96,311700.0,16.4724,16.7276,16.3251,16.6491,311700.0
2008-11-05 11:55:00,16.96,17.04,16.75,16.77,179200.0,16.6491,16.7276,16.4429,16.4625,179200.0
2008-11-05 12:00:00,16.77,16.88,16.66,16.83,174600.0,16.4625,16.5705,16.3546,16.5214,174600.0
2008-11-05 12:05:00,16.84,16.89,16.7,16.74,84900.0,16.5313,16.5803,16.3938,16.4331,84900.0
2008-11-05 12:10:00,16.72,16.74,16.5,16.52,236400.0,16.4135,16.4331,16.1975,16.2171,236400.0
2008-11-05 12:15:00,16.52,16.53,16.31,16.36,229900.0,16.2171,16.2269,16.011,16.0601,229900.0
2008-11-05 12:20:00,16.36,16.4,16.05,16.26,336700.0,16.0601,16.0993,15.7557,15.9619,336700.0
2008-11-05 12:25:00,16.24,16.34,16.12,16.16,163200.0,15.9423,16.0404,15.8245,15.8637,163200.0
2008-11-05 12:30:00,16.16,16.19,15.95,16.18,336600.0,15.8637,15.8932,15.6576,15.8834,336600.0
2008-11-05 12:35:00,16.17,16.19,15.9,15.92,172600.0,15.8735,15.8932,15.6085,15.6281,172600.0
2008-11-05 12:40:00,15.92,16.0,15.67,15.72,188300.0,15.6281,15.7067,15.3827,15.4318,188300.0
2008-11-05 12:45:00,15.74,15.81,15.25,15.52,375900.0,15.4514,15.5201,14.9704,15.2355,375900.0
2008-11-05 12:50:00,15.51,15.6,15.3,15.5,234200.0,15.2256,15.314,15.0195,15.2158,234200.0
2008-11-05 12:55:00,15.52,15.7,15.52,15.65,227900.0,15.2355,15.4122,15.2355,15.3631,227900.0
2008-11-05 13:00:00,15.64,16.02,15.63,15.87,161900.0,15.3533,15.7263,15.3434,15.579,161900.0
2008-11-05 13:05:00,15.89,16.09,15.89,16.04,105900.0,15.5987,15.795,15.5987,15.7459,105900.0
2008-11-05 13:10:00,16.03,16.04,15.95,15.99,81200.0,15.7361,15.7459,15.6576,15.6968,81200.0
2008-11-05 13:15:00,16.0,16.28,15.99,16.15,135500.0,15.7067,15.9815,15.6968,15.8539,135500.0
2008-11-05 13:20:00,16.18,16.18,15.85,15.95,88200.0,15.8834,15.8834,15.5594,15.6576,88200.0
2008-11-05 13:25:00,15.97,16.09,15.86,16.05,39000.0,15.6772,15.795,15.5692,15.7557,39000.0
2008-11-05 13:30:00,16.06,16.07,15.91,15.96,84500.0,15.7656,15.7754,15.6183,15.6674,84500.0
2008-11-05 13:35:00,15.95,16.19,15.5,16.05,277300.0,15.6576,15.8932,15.2158,15.7557,277300.0
2008-11-05 13:40:00,16.02,16.16,16.0,16.07,89500.0,15.7263,15.8637,15.7067,15.7754,89500.0
2008-11-05 13:45:00,16.07,16.19,16.0,16.02,83200.0,15.7754,15.8932,15.7067,15.7263,83200.0
2008-11-05 13:50:00,16.01,16.01,15.8,15.8,83500.0,15.7165,15.7165,15.5103,15.5103,83500.0
2008-11-05 13:55:00,15.81,16.04,15.8,16.0,57400.0,15.5201,15.7459,15.5103,15.7067,57400.0
2008-11-05 14:00:00,16.01,16.06,15.9,15.92,102900.0,15.7165,15.7656,15.6085,15.6281,102900.0
2008-11-05 14:05:00,15.93,15.93,15.62,15.75,106900.0,15.6379,15.6379,15.3336,15.4612,106900.0
2008-11-05 14:10:00,15.73,15.95,15.73,15.91,86000.0,15.4416,15.6576,15.4416,15.6183,86000.0
2008-11-05 14:15:00,15.9,16.03,15.9,16.02,146800.0,15.6085,15.7361,15.6085,15.7263,146800.0
2008-11-05 14:20:00,16.03,16.03,15.65,15.81,122100.0,15.7361,15.7361,15.3631,15.5201,122100.0
2008-11-05 14:25:00,15.82,15.98,15.77,15.9,145600.0,15.53,15.687,15.4809,15.6085,145600.0
2008-11-05 14:30:00,15.88,16.12,15.83,16.12,161900.0,15.5889,15.8245,15.5398,15.8245,161900.0
2008-11-05 14:35:00,16.11,16.47,16.11,16.36,223500.0,15.8146,16.168,15.8146,16.0601,223500.0
2008-11-05 14:40:00,16.36,16.36,16.13,16.21,123400.0,16.0601,16.0601,15.8343,15.9128,123400.0
2008-11-05 14:45:00,16.21,16.34,16.12,16.13,101200.0,15.9128,16.0404,15.8245,15.8343,101200.0
2008-11-05 14:50:00,16.13,16.54,16.1,16.54,171500.0,15.8343,16.2368,15.8048,16.2368,171500.0
2008-11-05 14:55:00,16.53,16.55,16.33,16.41,95800.0,16.2269,16.2466,16.0306,16.1091,95800.0
2008-11-05 15:00:00,16.4,16.55,16.35,16.42,150300.0,16.0993,16.2466,16.0502,16.119,150300.0
2008-11-05 15:05:00,16.42,16.67,16.35,16.35,204600.0,16.119,16.3644,16.0502,16.0502,204600.0
2008-11-05 15:10:00,16.34,16.45,16.2,16.29,159000.0,16.0404,16.1484,15.903,15.9913,159000.0
2008-11-05 15:15:00,16.28,16.37,16.25,16.33,128900.0,15.9815,16.0699,15.9521,16.0306,128900.0
2008-11-05 15:20:00,16.34,16.35,16.27,16.3,113800.0,16.0404,16.0502,15.9717,16.0012,113800.0
2008-11-05 15:25:00,16.29,16.34,16.2,16.24,235700.0,15.9913,16.0404,15.903,15.9423,235700.0
2008-11-05 15:30:00,16.25,16.35,16.16,16.28,228300.0,15.9521,16.0502,15.8637,15.9815,228300.0
2008-11-05 15:35:00,16.28,16.3,16.11,16.13,160800.0,15.9815,16.0012,15.8146,15.8343,160800.0
2008-11-05 15:40:00,16.13,16.23,16.12,16.23,135000.0,15.8343,15.9324,15.8245,15.9324,135000.0
2008-11-05 15:45:00,16.25,16.5,16.21,16.29,206900.0,15.9521,16.1975,15.9128,15.9913,206900.0
2008-11-05 15:50:00,16.31,16.4,16.15,16.16,200300.0,16.011,16.0993,15.8539,15.8637,200300.0
2008-11-05 15:55:00,16.17,16.25,16.14,16.23,224500.0,15.8735,15.9521,15.8441,15.9324,224500.0
2008-11-06 09:30:00,16.24,16.74,16.1,16.68,224000.0,15.9423,16.4331,15.8048,16.3742,224000.0
2008-11-06 09:35:00,16.67,17.0,16.63,16.86,125900.0,16.3644,16.6883,16.3251,16.5509,125900.0
2008-11-06 09:40:00,16.9,17.0,16.58,16.63,200000.0,16.5902,16.6883,16.276,16.3251,200000.0
2008-11-06 09:45:00,16.64,16.78,16.5,16.63,66100.0,16.3349,16.4724,16.1975,16.3251,66100.0
2008-11-06 09:50:00,16.61,16.62,16.35,16.58,68700.0,16.3055,16.3153,16.0502,16.276,68700.0
2008-11-06 09:55:00,16.57,16.82,16.37,16.39,57000.0,16.2662,16.5116,16.0699,16.0895,57000.0
2008-11-06 10:00:00,16.39,16.48,15.89,16.0,272200.0,16.0895,16.1779,15.5987,15.7067,272200.0
2008-11-06 10:05:00,15.98,16.18,15.93,16.15,62300.0,15.687,15.8834,15.6379,15.8539,62300.0
2008-11-06 10:10:00,16.14,16.36,16.01,16.1,143400.0,15.8441,16.0601,15.7165,15.8048,143400.0
2008-11-06 10:15:00,16.1,16.22,16.0,16.1,43400.0,15.8048,15.9226,15.7067,15.8048,43400.0
2008-11-06 10:20:00,16.13,16.13,15.85,16.02,107600.0,15.8343,15.8343,15.5594,15.7263,107600.0
2008-11-06 10:25:00,16.0,16.06,15.78,15.94,55700.0,15.7067,15.7656,15.4907,15.6478,55700.0
2008-11-06 10:30:00,15.97,16.05,15.85,15.88,42000.0,15.6772,15.7557,15.5594,15.5889,42000.0
2008-11-06 10:35:00,15.9,15.96,15.83,15.94,125700.0,15.6085,15.6674,15.5398,15.6478,125700.0
2008-11-06 10:40:00,15.91,15.92,15.81,15.84,33900.0,15.6183,15.6281,15.5201,15.5496,33900.0
2008-11-06 10:45:00,15.85,16.05,15.83,15.95,43300.0,15.5594,15.7557,15.5398,15.6576,43300.0
2008-11-06 10:50:00,15.94,15.95,15.82,15.95,36300.0,15.6478,15.6576,15.53,15.6576,36300.0
2008-11-06 10:55:00,15.95,16.17,15.95,16.15,39400.0,15.6576,15.8735,15.6576,15.8539,39400.0
2008-11-06 11:00:00,16.15,16.22,16.06,16.07,32100.0,15.8539,15.9226,15.7656,15.7754,32100.0
2008-11-06 11:05:00,16.08,16.17,16.01,16.04,25300.0,15.7852,15.8735,15.7165,15.7459,25300.0
2008-11-06 11:10:00,16.02,16.06,15.92,15.92,58200.0,15.7263,15.7656,15.6281,15.6281,58200.0
2008-11-06 11:15:00,15.92,15.92,15.86,15.88,68500.0,15.6281,15.6281,15.5692,15.5889,68500.0
2008-11-06 11:20:00,15.86,15.87,15.8,15.83,75200.0,15.5692,15.579,15.5103,15.5398,75200.0
2008-11-06 11:25:00,15.83,15.98,15.83,15.92,57000.0,15.5398,15.687,15.5398,15.6281,57000.0
2008-11-06 11:30:00,15.92,16.0,15.91,15.97,40300.0,15.6281,15.7067,15.6183,15.6772,40300.0
2008-11-06 11:35:00,15.97,15.97,15.84,15.91,48000.0,15.6772,15.6772,15.5496,15.6183,48000.0
2008-11-06 11:40:00,15.91,15.98,15.84,15.97,30600.0,15.6183,15.687,15.5496,15.6772,30600.0
2008-11-06 11:45:00,15.98,16.02,15.97,15.99,55000.0,15.687,15.7263,15.6772,15.6968,55000.0
2008-11-06 11:50:00,15.98,15.99,15.88,15.93,24000.0,15.687,15.6968,15.5889,15.6379,24000.0
2008-11-06 11:55:00,15.93,15.93,15.88,15.88,15600.0,15.6379,15.6379,15.5889,15.5889,15600.0
2008-11-06 12:00:00,15.88,15.9,15.82,15.85,22700.0,15.5889,15.6085,15.53,15.5594,22700.0
2008-11-06 12:05:00,15.88,15.89,15.81,15.83,26300.0,15.5889,15.5987,15.5201,15.5398,26300.0
2008-11-06 12:10:00,15.85,15.89,15.83,15.87,20800.0,15.5594,15.5987,15.5398,15.579,20800.0
2008-11-06 12:15:00,15.86,15.86,15.82,15.85,28700.0,15.5692,15.5692,15.53,15.5594,28700.0
2008-11-06 12:20:00,15.85,15.9,15.65,15.65,113800.0,15.5594,15.6085,15.3631,15.3631,113800.0
2008-11-06 12:25:00,15.65,15.68,15.51,15.54,88700.0,15.3631,15.3925,15.2256,15.2551,88700.0
2008-11-06 12:30:00,15.54,15.57,15.4,15.43,101500.0,15.2551,15.2845,15.1177,15.1471,101500.0
2008-11-06 12:35:00,15.43,15.58,15.42,15.48,38400.0,15.1471,15.2944,15.1373,15.1962,38400.0
2008-11-06 12:40:00,15.48,15.5,15.36,15.41,43600.0,15.1962,15.2158,15.0784,15.1275,43600.0
2008-11-06 12:45:00,15.38,15.49,15.36,15.48,31000.0,15.098,15.206,15.0784,15.1962,31000.0
2008-11-06 12:50:00,15.48,15.5,15.34,15.37,133600.0,15.1962,15.2158,15.0588,15.0882,133600.0
2008-11-06 12:55:00,15.37,15.41,15.31,15.33,76800.0,15.0882,15.1275,15.0293,15.0489,76800.0
2008-11-06 13:00:00,15.32,15.33,15.25,15.27,49900.0,15.0391,15.0489,14.9704,14.99,49900.0
2008-11-06 13:05:00,15.28,15.33,15.12,15.13,80700.0,14.9999,15.0489,14.8428,14.8526,80700.0
2008-11-06 13:10:00,15.13,15.27,15.13,15.18,58800.0,14.8526,14.99,14.8526,14.9017,58800.0
2008-11-06 13:15:00,15.19,15.38,15.17,15.28,33600.0,14.9115,15.098,14.8919,14.9999,33600.0
2008-11-06 13:20:00,15.27,15.31,15.22,15.25,52700.0,14.99,15.0293,14.941,14.9704,52700.0
2008-11-06 13:25:00,15.24,15.33,15.22,15.25,45500.0,14.9606,15.0489,14.941,14.9704,45500.0
2008-11-06 13:30:00,15.26,15.3,15.22,15.24,25000.0,14.9802,15.0195,14.941,14.9606,25000.0
2008-11-06 13:35:00,15.24,15.27,15.15,15.17,49700.0,14.9606,14.99,14.8722,14.8919,49700.0
2008-11-06 13:40:00,15.15,15.16,15.0,15.02,120500.0,14.8722,14.8821,14.725,14.7446,120500.0
2008-11-06 13:45:00,15.01,15.05,15.0,15.03,49300.0,14.7348,14.7741,14.725,14.7544,49300.0
2008-11-06 13:50:00,15.02,15.08,15.0,15.05,60400.0,14.7446,14.8035,14.725,14.7741,60400.0
2008-11-06 13:55:00,15.05,15.07,15.0,15.04,98600.0,14.7741,14.7937,14.725,14.7643,98600.0
2008-11-06 14:00:00,15.03,15.21,15.02,15.11,135500.0,14.7544,14.9311,14.7446,14.833,135500.0
2008-11-06 14:05:00,15.11,15.15,15.01,15.04,184600.0,14.833,14.8722,14.7348,14.7643,184600.0
2008-11-06 14:10:00,15.03,15.11,15.01,15.03,120000.0,14.7544,14.833,14.7348,14.7544,120000.0
2008-11-06 14:15:00,15.05,15.06,15.0,15.06,66400.0,14.7741,14.7839,14.725,14.7839,66400.0
2008-11-06 14:20:00,15.06,15.06,15.01,15.04,54500.0,14.7839,14.7839,14.7348,14.7643,54500.0
2008-11-06 14:25:00,15.04,15.05,14.94,14.96,169700.0,14.7643,14.7741,14.6661,14.6857,169700.0
2008-11-06 14:30:00,14.96,14.97,14.9,14.93,56400.0,14.6857,14.6955,14.6268,14.6563,56400.0
2008-11-06 14:35:00,14.94,15.22,14.92,15.15,104200.0,14.6661,14.941,14.6465,14.8722,104200.0
2008-11-06 14:40:00,15.13,15.41,15.09,15.41,57100.0,14.8526,15.1275,14.8133,15.1275,57100.0
2008-11-06 14:45:00,15.41,15.45,15.37,15.45,40100.0,15.1275,15.1667,15.0882,15.1667,40100.0
2008-11-06 14:50:00,15.45,15.55,15.4,15.47,49900.0,15.1667,15.2649,15.1177,15.1864,49900.0
2008-11-06 14:55:00,15.46,15.53,15.32,15.36,40900.0,15.1766,15.2453,15.0391,15.0784,40900.0
2008-11-06 15:00:00,15.35,15.44,15.15,15.16,77100.0,15.0686,15.1569,14.8722,14.8821,77100.0
2008-11-06 15:05:00,15.14,15.16,15.02,15.05,75800.0,14.8624,14.8821,14.7446,14.7741,75800.0
2008-11-06 15:10:00,15.06,15.08,15.01,15.04,52900.0,14.7839,14.8035,14.7348,14.7643,52900.0
2008-11-06 15:15:00,15.03,15.09,15.02,15.06,66200.0,14.7544,14.8133,14.7446,14.7839,66200.0
2008-11-06 15:20:00,15.04,15.16,15.02,15.09,55100.0,14.7643,14.8821,14.7446,14.8133,55100.0
2008-11-06 15:25:00,15.06,15.09,15.02,15.03,76200.0,14.7839,14.8133,14.7446,14.7544,76200.0
2008-11-06 15:30:00,15.02,15.1,15.0,15.09,89300.0,14.7446,14.8232,14.725,14.8133,89300.0
2008-11-06 15:35:00,15.1,15.12,15.02,15.02,64100.0,14.8232,14.8428,14.7446,14.7446,64100.0
2008-11-06 15:40:00,15.02,15.13,15.01,15.09,130300.0,14.7446,14.8526,14.7348,14.8133,130300.0
2008-11-06 15:45:00,15.1,15.17,14.97,14.98,163600.0,14.8232,14.8919,14.6955,14.7054,163600.0
2008-11-06 15:50:00,14.99,15.0,14.75,14.85,302400.0,14.7152,14.725,14.4796,14.5777,302400.0
2008-11-06 15:55:00,14.84,15.1,14.84,14.98,182000.0,14.5679,14.8232,14.5679,14.7054,182000.0
2008-11-07 09:30:00,15.24,15.9,15.2,15.6,88400.0,14.9606,15.6085,14.9213,15.314,88400.0
2008-11-07 09:35:00,15.57,15.61,15.26,15.3,47500.0,15.2845,15.3238,14.9802,15.0195,47500.0
2008-11-07 09:40:00,15.28,15.32,15.01,15.03,66000.0,14.9999,15.0391,14.7348,14.7544,66000.0
2008-11-07 09:45:00,15.02,15.1,14.91,14.95,64100.0,14.7446,14.8232,14.6366,14.6759,64100.0
2008-11-07 09:50:00,14.96,15.04,14.9,15.02,56000.0,14.6857,14.7643,14.6268,14.7446,56000.0
2008-11-07 09:55:00,15.01,15.11,14.86,14.9,82600.0,14.7348,14.833,14.5876,14.6268,82600.0
2008-11-07 10:00:00,14.88,15.22,14.87,15.2,90300.0,14.6072,14.941,14.5974,14.9213,90300.0
2008-11-07 10:05:00,15.22,15.35,15.2,15.29,69000.0,14.941,15.0686,14.9213,15.0097,69000.0
2008-11-07 10:10:00,15.28,15.66,15.28,15.49,151500.0,14.9999,15.3729,14.9999,15.206,151500.0
2008-11-07 10:15:00,15.52,15.52,15.36,15.42,66400.0,15.2355,15.2355,15.0784,15.1373,66400.0
2008-11-07 10:20:00,15.41,15.5,15.38,15.41,50700.0,15.1275,15.2158,15.098,15.1275,50700.0
2008-11-07 10:25:00,15.41,15.43,15.25,15.37,78100.0,15.1275,15.1471,14.9704,15.0882,78100.0
2008-11-07 10:30:00,15.36,15.49,15.35,15.49,98700.0,15.0784,15.206,15.0686,15.206,98700.0
2008-11-07 10:35:00,15.49,15.58,15.46,15.56,84700.0,15.206,15.2944,15.1766,15.2747,84700.0
2008-11-07 10:40:00,15.56,15.6,15.41,15.46,57100.0,15.2747,15.314,15.1275,15.1766,57100.0
2008-11-07 10:45:00,15.46,15.51,15.36,15.4,59000.0,15.1766,15.2256,15.0784,15.1177,59000.0
2008-11-07 10:50:00,15.41,15.46,15.18,15.2,72600.0,15.1275,15.1766,14.9017,14.9213,72600.0
2008-11-07 10:55:00,15.21,15.22,15.03,15.06,38100.0,14.9311,14.941,14.7544,14.7839,38100.0
2008-11-07 11:00:00,15.06,15.08,14.95,14.99,92900.0,14.7839,14.8035,14.6759,14.7152,92900.0
2008-11-07 11:05:00,14.98,15.08,14.9,14.93,53000.0,14.7054,14.8035,14.6268,14.6563,53000.0
2008-11-07 11:10:00,14.91,15.06,14.9,15.04,37500.0,14.6366,14.7839,14.6268,14.7643,37500.0
2008-11-07 11:15:00,15.04,15.08,14.96,14.99,74500.0,14.7643,14.8035,14.6857,14.7152,74500.0
2008-11-07 11:20:00,15.0,15.06,14.92,15.0,51100.0,14.725,14.7839,14.6465,14.725,51100.0
2008-11-07 11:25:00,15.03,15.05,14.94,14.98,58600.0,14.7544,14.7741,14.6661,14.7054,58600.0
2008-11-07 11:30:00,14.98,15.13,14.96,15.04,47800.0,14.7054,14.8526,14.6857,14.7643,47800.0
2008-11-07 11:35:00,15.04,15.14,15.02,15.08,87600.0,14.7643,14.8624,14.7446,14.8035,87600.0
2008-11-07 11:40:00,15.06,15.08,15.0,15.0,79200.0,14.7839,14.8035,14.725,14.725,79200.0
2008-11-07 11:45:00,15.02,15.02,14.91,14.92,161600.0,14.7446,14.7446,14.6366,14.6465,161600.0
2008-11-07 11:50:00,14.91,15.07,14.91,15.07,94000.0,14.6366,14.7937,14.6366,14.7937,94000.0
2008-11-07 11:55:00,15.06,15.16,15.05,15.13,37800.0,14.7839,14.8821,14.7741,14.8526,37800.0
2008-11-07 12:00:00,15.14,15.24,15.09,15.24,29800.0,14.8624,14.9606,14.8133,14.9606,29800.0
2008-11-07 12:05:00,15.24,15.3,15.16,15.26,65800.0,14.9606,15.0195,14.8821,14.9802,65800.0
2008-11-07 12:10:00,15.27,15.3,15.12,15.14,17100.0,14.99,15.0195,14.8428,14.8624,17100.0
2008-11-07 12:15:00,15.13,15.15,15.05,15.07,16300.0,14.8526,14.8722,14.7741,14.7937,16300.0
2008-11-07 12:20:00,15.08,15.19,15.07,15.17,22100.0,14.8035,14.9115,14.7937,14.8919,22100.0
2008-11-07 12:25:00,15.18,15.28,15.18,15.21,18000.0,14.9017,14.9999,14.9017,14.9311,18000.0
2008-11-07 12:30:00,15.21,15.22,15.05,15.09,71300.0,14.9311,14.941,14.7741,14.8133,71300.0
2008-11-07 12:35:00,15.07,15.21,15.07,15.2,21900.0,14.7937,14.9311,14.7937,14.9213,21900.0
2008-11-07 12:40:00,15.2,15.33,15.15,15.17,41300.0,14.9213,15.0489,14.8722,14.8919,41300.0
2008-11-07 12:45:00,15.17,15.2,15.13,15.14,16800.0,14.8919,14.9213,14.8526,14.8624,16800.0
2008-11-07 12:50:00,15.14,15.21,15.11,15.19,34200.0,14.8624,14.9311,14.833,14.9115,34200.0
2008-11-07 12:55:00,15.18,15.25,15.15,15.19,32700.0,14.9017,14.9704,14.8722,14.9115,32700.0
2008-11-07 13:00:00,15.19,15.29,15.08,15.08,111700.0,14.9115,15.0097,14.8035,14.8035,111700.0
2008-11-07 13:05:00,15.07,15.07,14.9,14.92,65000.0,14.7937,14.7937,14.6268,14.6465,65000.0
2008-11-07 13:10:00,14.93,15.01,14.87,14.97,62700.0,14.6563,14.7348,14.5974,14.6955,62700.0
2008-11-07 13:15:00,14.99,15.03,14.96,15.0,35600.0,14.7152,14.7544,14.6857,14.725,35600.0
2008-11-07 13:20:00,15.0,15.03,14.97,15.02,8000.0,14.725,14.7544,14.6955,14.7446,8000.0
2008-11-07 13:25:00,15.02,15.25,15.01,15.18,108200.0,14.7446,14.9704,14.7348,14.9017,108200.0
2008-11-07 13:30:00,15.15,15.26,15.15,15.26,76200.0,14.8722,14.9802,14.8722,14.9802,76200.0
2008-11-07 13:35:00,15.26,15.29,15.19,15.24,47200.0,14.9802,15.0097,14.9115,14.9606,47200.0
2008-11-07 13:40:00,15.23,15.3,15.2,15.22,44200.0,14.9508,15.0195,14.9213,14.941,44200.0
2008-11-07 13:45:00,15.21,15.31,15.21,15.3,31000.0,14.9311,15.0293,14.9311,15.0195,31000.0
2008-11-07 13:50:00,15.3,15.32,15.25,15.26,39900.0,15.0195,15.0391,14.9704,14.9802,39900.0
2008-11-07 13:55:00,15.26,15.32,15.26,15.31,22100.0,14.9802,15.0391,14.9802,15.0293,22100.0
2008-11-07 14:00:00,15.32,15.51,15.3,15.41,123500.0,15.0391,15.2256,15.0195,15.1275,123500.0
2008-11-07 14:05:00,15.4,15.4,15.35,15.36,10500.0,15.1177,15.1177,15.0686,15.0784,10500.0
2008-11-07 14:10:00,15.35,15.43,15.35,15.42,39500.0,15.0686,15.1471,15.0686,15.1373,39500.0
2008-11-07 14:15:00,15.41,15.43,15.4,15.43,10800.0,15.1275,15.1471,15.1177,15.1471,10800.0
2008-11-07 14:20:00,15.43,15.46,15.4,15.4,21800.0,15.1471,15.1766,15.1177,15.1177,21800.0
2008-11-07 14:25:00,15.4,15.5,15.4,15.49,41300.0,15.1177,15.2158,15.1177,15.206,41300.0
2008-11-07 14:30:00,15.5,15.62,15.5,15.6,77500.0,15.2158,15.3336,15.2158,15.314,77500.0
2008-11-07 14:35:00,15.62,15.76,15.58,15.75,38300.0,15.3336,15.4711,15.2944,15.4612,38300.0
2008-11-07 14:40:00,15.74,15.94,15.73,15.81,54000.0,15.4514,15.6478,15.4416,15.5201,54000.0
2008-11-07 14:45:00,15.82,16.07,15.82,16.0,161500.0,15.53,15.7754,15.53,15.7067,161500.0
2008-11-07 14:50:00,16.0,16.0,15.84,15.89,90700.0,15.7067,15.7067,15.5496,15.5987,90700.0
2008-11-07 14:55:00,15.85,15.85,15.61,15.61,96600.0,15.5594,15.5594,15.3238,15.3238,96600.0
2008-11-07 15:00:00,15.62,15.62,15.37,15.5,90700.0,15.3336,15.3336,15.0882,15.2158,90700.0
2008-11-07 15:05:00,15.51,15.51,15.34,15.45,76700.0,15.2256,15.2256,15.0588,15.1667,76700.0
2008-11-07 15:10:00,15.44,15.62,15.39,15.46,39600.0,15.1569,15.3336,15.1078,15.1766,39600.0
2008-11-07 15:15:00,15.46,15.5,15.45,15.46,48900.0,15.1766,15.2158,15.1667,15.1766,48900.0
2008-11-07 15:20:00,15.46,15.47,15.22,15.25,71900.0,15.1766,15.1864,14.941,14.9704,71900.0
2008-11-07 15:25:00,15.24,15.34,15.22,15.26,101500.0,14.9606,15.0588,14.941,14.9802,101500.0
2008-11-07 15:30:00,15.28,15.48,15.26,15.45,59800.0,14.9999,15.1962,14.9802,15.1667,59800.0
2008-11-07 15:35:00,15.47,15.47,15.34,15.39,69600.0,15.1864,15.1864,15.0588,15.1078,69600.0
2008-11-07 15:40:00,15.4,15.45,15.37,15.41,128500.0,15.1177,15.1667,15.0882,15.1275,128500.0
2008-11-07 15:45:00,15.42,15.44,15.32,15.32,116700.0,15.1373,15.1569,15.0391,15.0391,116700.0
2008-11-07 15:50:00,15.33,15.38,15.31,15.36,94600.0,15.0489,15.098,15.0293,15.0784,94600.0
2008-11-07 15:55:00,15.34,15.57,15.34,15.57,132200.0,15.0588,15.2845,15.0588,15.2845,132200.0
2008-11-10 09:30:00,16.23,16.4,16.09,16.33,65800.0,15.9324,16.0993,15.795,16.0306,65800.0
2008-11-10 09:35:00,16.31,16.34,16.15,16.27,55900.0,16.011,16.0404,15.8539,15.9717,55900.0
2008-11-10 09:40:00,16.24,16.27,16.1,16.24,90600.0,15.9423,15.9717,15.8048,15.9423,90600.0
2008-11-10 09:45:00,16.22,16.26,16.1,16.11,60500.0,15.9226,15.9619,15.8048,15.8146,60500.0
2008-11-10 09:50:00,16.11,16.15,16.0,16.07,46800.0,15.8146,15.8539,15.7067,15.7754,46800.0
2008-11-10 09:55:00,16.08,16.1,15.95,16.1,80600.0,15.7852,15.8048,15.6576,15.8048,80600.0
2008-11-10 10:00:00,16.1,16.16,16.02,16.08,45800.0,15.8048,15.8637,15.7263,15.7852,45800.0
2008-11-10 10:05:00,16.1,16.1,15.98,16.0,55400.0,15.8048,15.8048,15.687,15.7067,55400.0
2008-11-10 10:10:00,16.0,16.08,16.0,16.06,40400.0,15.7067,15.7852,15.7067,15.7656,40400.0
2008-11-10 10:15:00,16.06,16.2,16.02,16.07,37200.0,15.7656,15.903,15.7263,15.7754,37200.0
2008-11-10 10:20:00,16.04,16.14,15.98,16.1,39200.0,15.7459,15.8441,15.687,15.8048,39200.0
2008-11-10 10:25:00,16.1,16.13,16.03,16.1,24900.0,15.8048,15.8343,15.7361,15.8048,24900.0
2008-11-10 10:30:00,16.12,16.14,16.07,16.07,37500.0,15.8245,15.8441,15.7754,15.7754,37500.0
2008-11-10 10:35:00,16.05,16.09,15.98,16.0,105300.0,15.7557,15.795,15.687,15.7067,105300.0
2008-11-10 10:40:00,16.0,16.0,15.81,15.85,42800.0,15.7067,15.7067,15.5201,15.5594,42800.0
2008-11-10 10:45:00,15.85,15.87,15.7,15.7,58200.0,15.5594,15.579,15.4122,15.4122,58200.0
2008-11-10 10:50:00,15.7,15.7,15.66,15.69,20300.0,15.4122,15.4122,15.3729,15.4023,20300.0
2008-11-10 10:55:00,15.68,15.68,15.52,15.53,45000.0,15.3925,15.3925,15.2355,15.2453,45000.0
2008-11-10 11:00:00,15.53,15.54,15.47,15.48,47500.0,15.2453,15.2551,15.1864,15.1962,47500.0
2008-11-10 11:05:00,15.48,15.49,15.36,15.39,44100.0,15.1962,15.206,15.0784,15.1078,44100.0
2008-11-10 11:10:00,15.39,15.48,15.38,15.48,88500.0,15.1078,15.1962,15.098,15.1962,88500.0
2008-11-10 11:15:00,15.48,15.48,15.33,15.34,143800.0,15.1962,15.1962,15.0489,15.0588,143800.0
2008-11-10 11:20:00,15.36,15.36,15.26,15.33,79300.0,15.0784,15.0784,14.9802,15.0489,79300.0
2008-11-10 11:25:00,15.33,15.34,15.19,15.3,154400.0,15.0489,15.0588,14.9115,15.0195,154400.0
2008-11-10 11:30:00,15.3,15.52,15.3,15.47,38400.0,15.0195,15.2355,15.0195,15.1864,38400.0
2008-11-10 11:35:00,15.46,15.48,15.38,15.45,38600.0,15.1766,15.1962,15.098,15.1667,38600.0
2008-11-10 11:40:00,15.45,15.45,15.37,15.41,33000.0,15.1667,15.1667,15.0882,15.1275,33000.0
2008-11-10 11:45:00,15.41,15.42,15.2,15.2,67100.0,15.1275,15.1373,14.9213,14.9213,67100.0
2008-11-10 11:50:00,15.2,15.28,15.19,15.2,64900.0,14.9213,14.9999,14.9115,14.9213,64900.0
2008-11-10 11:55:00,15.19,15.24,15.11,15.23,25000.0,14.9115,14.9606,14.833,14.9508,25000.0
2008-11-10 12:00:00,15.22,15.25,15.17,15.22,19800.0,14.941,14.9704,14.8919,14.941,19800.0
2008-11-10 12:05:00,15.23,15.32,15.21,15.32,10100.0,14.9508,15.0391,14.9311,15.0391,10100.0
2008-11-10 12:10:00,15.3,15.54,15.3,15.52,42500.0,15.0195,15.2551,15.0195,15.2355,42500.0
2008-11-10 12:15:00,15.52,15.55,15.42,15.45,29400.0,15.2355,15.2649,15.1373,15.1667,29400.0
2008-11-10 12:20:00,15.44,15.5,15.34,15.34,21600.0,15.1569,15.2158,15.0588,15.0588,21600.0
2008-11-10 12:25:00,15.36,15.37,15.32,15.33,11700.0,15.0784,15.0882,15.0391,15.0489,11700.0
2008-11-10 12:30:00,15.33,15.34,15.24,15.29,16400.0,15.0489,15.0588,14.9606,15.0097,16400.0
2008-11-10 12:35:00,15.29,15.29,15.16,15.18,16300.0,15.0097,15.0097,14.8821,14.9017,16300.0
2008-11-10 12:40:00,15.2,15.22,15.15,15.19,16000.0,14.9213,14.941,14.8722,14.9115,16000.0
2008-11-10 12:45:00,15.22,15.3,15.2,15.3,19400.0,14.941,15.0195,14.9213,15.0195,19400.0
2008-11-10 12:50:00,15.3,15.3,15.19,15.19,15000.0,15.0195,15.0195,14.9115,14.9115,15000.0
2008-11-10 12:55:00,15.17,15.2,15.16,15.18,13900.0,14.8919,14.9213,14.8821,14.9017,13900.0
2008-11-10 13:00:00,15.16,15.18,15.09,15.1,31200.0,14.8821,14.9017,14.8133,14.8232,31200.0
2008-11-10 13:05:00,15.11,15.18,15.09,15.15,150300.0,14.833,14.9017,14.8133,14.8722,150300.0
2008-11-10 13:10:00,15.14,15.16,15.11,15.14,58100.0,14.8624,14.8821,14.833,14.8624,58100.0
2008-11-10 13:15:00,15.14,15.15,15.08,15.1,29000.0,14.8624,14.8722,14.8035,14.8232,29000.0
2008-11-10 13:20:00,15.1,15.18,15.09,15.15,59400.0,14.8232,14.9017,14.8133,14.8722,59400.0
2008-11-10 13:25:00,15.15,15.31,15.14,15.29,42700.0,14.8722,15.0293,14.8624,15.0097,42700.0
2008-11-10 13:30:00,15.29,15.34,15.29,15.32,16900.0,15.0097,15.0588,15.0097,15.0391,16900.0
2008-11-10 13:35:00,15.3,15.48,15.3,15.45,29400.0,15.0195,15.1962,15.0195,15.1667,29400.0
2008-11-10 13:40:00,15.44,15.44,15.37,15.39,6800.0,15.1569,15.1569,15.0882,15.1078,6800.0
2008-11-10 13:45:00,15.38,15.38,15.33,15.38,14000.0,15.098,15.098,15.0489,15.098,14000.0
2008-11-10 13:50:00,15.37,15.46,15.35,15.46,12300.0,15.0882,15.1766,15.0686,15.1766,12300.0
2008-11-10 13:55:00,15.46,15.6,15.46,15.6,10900.0,15.1766,15.314,15.1766,15.314,10900.0
2008-11-10 14:00:00,15.59,15.6,15.44,15.46,25800.0,15.3042,15.314,15.1569,15.1766,25800.0
2008-11-10 14:05:00,15.47,15.64,15.47,15.64,13800.0,15.1864,15.3533,15.1864,15.3533,13800.0
2008-11-10 14:10:00,15.63,15.64,15.48,15.48,13800.0,15.3434,15.3533,15.1962,15.1962,13800.0
2008-11-10 14:15:00,15.48,15.54,15.41,15.45,12700.0,15.1962,15.2551,15.1275,15.1667,12700.0
2008-11-10 14:20:00,15.43,15.45,15.39,15.4,13100.0,15.1471,15.1667,15.1078,15.1177,13100.0
2008-11-10 14:25:00,15.4,15.4,15.35,15.39,16200.0,15.1177,15.1177,15.0686,15.1078,16200.0
2008-11-10 14:30:00,15.39,15.43,15.31,15.32,16600.0,15.1078,15.1471,15.0293,15.0391,16600.0
2008-11-10 14:35:00,15.35,15.35,15.25,15.25,17700.0,15.0686,15.0686,14.9704,14.9704,17700.0
2008-11-10 14:40:00,15.27,15.36,15.27,15.3,27900.0,14.99,15.0784,14.99,15.0195,27900.0
2008-11-10 14:45:00,15.32,15.33,15.22,15.23,34800.0,15.0391,15.0489,14.941,14.9508,34800.0
2008-11-10 14:50:00,15.22,15.32,15.16,15.28,39200.0,14.941,15.0391,14.8821,14.9999,39200.0
2008-11-10 14:55:00,15.28,15.32,15.13,15.14,27500.0,14.9999,15.0391,14.8526,14.8624,27500.0
2008-11-10 15:00:00,15.15,15.27,15.02,15.26,68100.0,14.8722,14.99,14.7446,14.9802,68100.0
2008-11-10 15:05:00,15.26,15.37,15.07,15.12,49600.0,14.9802,15.0882,14.7937,14.8428,49600.0
2008-11-10 15:10:00,15.11,15.25,15.1,15.23,31200.0,14.833,14.9704,14.8232,14.9508,31200.0
2008-11-10 15:15:00,15.25,15.44,15.25,15.3,120300.0,14.9704,15.1569,14.9704,15.0195,120300.0
2008-11-10 15:20:00,15.3,15.31,15.14,15.15,50800.0,15.0195,15.0293,14.8624,14.8722,50800.0
2008-11-10 15:25:00,15.16,15.18,15.1,15.1,45300.0,14.8821,14.9017,14.8232,14.8232,45300.0
2008-11-10 15:30:00,15.1,15.22,15.09,15.1,67200.0,14.8232,14.941,14.8133,14.8232,67200.0
2008-11-10 15:35:00,15.11,15.13,14.93,14.94,101100.0,14.833,14.8526,14.6563,14.6661,101100.0
2008-11-10 15:40:00,14.94,15.04,14.94,15.02,168600.0,14.6661,14.7643,14.6661,14.7446,168600.0
2008-11-10 15:45:00,15.03,15.1,14.98,15.09,82900.0,14.7544,14.8232,14.7054,14.8133,82900.0
2008-11-10 15:50:00,15.09,15.15,15.08,15.1,78700.0,14.8133,14.8722,14.8035,14.8232,78700.0
2008-11-10 15:55:00,15.11,15.13,15.01,15.09,100900.0,14.833,14.8526,14.7348,14.8133,100900.0
2008-11-11 09:30:00,14.95,15.0,14.5,14.56,75500.0,14.6759,14.725,14.2342,14.2931,75500.0
2008-11-11 09:35:00,14.56,14.59,14.25,14.54,58100.0,14.2931,14.3225,13.9887,14.2734,58100.0
2008-11-11 09:40:00,14.54,14.6,14.25,14.41,51700.0,14.2734,14.3323,13.9887,14.1458,51700.0
2008-11-11 09:45:00,14.38,14.45,14.26,14.29,30800.0,14.1164,14.1851,13.9986,14.028,30800.0
2008-11-11 09:50:00,14.28,14.34,14.25,14.32,43300.0,14.0182,14.0771,13.9887,14.0575,43300.0
2008-11-11 09:55:00,14.3,14.35,14.06,14.11,132900.0,14.0378,14.0869,13.8022,13.8513,132900.0
2008-11-11 10:00:00,14.12,14.12,14.03,14.09,49000.0,13.8611,13.8611,13.7728,13.8317,49000.0
2008-11-11 10:05:00,14.09,14.1,14.03,14.08,52100.0,13.8317,13.8415,13.7728,13.8219,52100.0
2008-11-11 10:10:00,14.07,14.25,14.01,14.1,135700.0,13.812,13.9887,13.7531,13.8415,135700.0
2008-11-11 10:15:00,14.1,14.14,14.01,14.13,86800.0,13.8415,13.8808,13.7531,13.8709,86800.0
2008-11-11 10:20:00,14.13,14.2,14.08,14.16,28000.0,13.8709,13.9397,13.8219,13.9004,28000.0
2008-11-11 10:25:00,14.16,14.32,14.16,14.23,29500.0,13.9004,14.0575,13.9004,13.9691,29500.0
2008-11-11 10:30:00,14.21,14.24,14.12,14.18,35900.0,13.9495,13.9789,13.8611,13.92,35900.0
2008-11-11 10:35:00,14.21,14.27,14.19,14.2,25400.0,13.9495,14.0084,13.9298,13.9397,25400.0
2008-11-11 10:40:00,14.22,14.25,14.09,14.13,64400.0,13.9593,13.9887,13.8317,13.8709,64400.0
2008-11-11 10:45:00,14.14,14.2,14.12,14.16,24700.0,13.8808,13.9397,13.8611,13.9004,24700.0
2008-11-11 10:50:00,14.18,14.21,14.03,14.04,93500.0,13.92,13.9495,13.7728,13.7826,93500.0
2008-11-11 10:55:00,14.05,14.07,13.95,13.96,84700.0,13.7924,13.812,13.6942,13.7041,84700.0
2008-11-11 11:00:00,13.96,13.97,13.91,13.91,36200.0,13.7041,13.7139,13.655,13.655,36200.0
2008-11-11 11:05:00,13.92,13.92,13.83,13.87,51900.0,13.6648,13.6648,13.5764,13.6157,51900.0
2008-11-11 11:10:00,13.87,13.98,13.86,13.98,58900.0,13.6157,13.7237,13.6059,13.7237,58900.0
2008-11-11 11:15:00,13.97,14.21,13.97,14.16,118900.0,13.7139,13.9495,13.7139,13.9004,118900.0
2008-11-11 11:20:00,14.16,14.27,14.16,14.25,27000.0,13.9004,14.0084,13.9004,13.9887,27000.0
2008-11-11 11:25:00,14.25,14.25,14.12,14.13,27700.0,13.9887,13.9887,13.8611,13.8709,27700.0
2008-11-11 11:30:00,14.13,14.2,14.01,14.03,26500.0,13.8709,13.9397,13.7531,13.7728,26500.0
2008-11-11 11:35:00,14.04,14.05,13.96,14.0,49600.0,13.7826,13.7924,13.7041,13.7433,49600.0
2008-11-11 11:40:00,14.01,14.02,13.95,13.96,45800.0,13.7531,13.763,13.6942,13.7041,45800.0
2008-11-11 11:45:00,13.96,14.0,13.9,13.92,70100.0,13.7041,13.7433,13.6452,13.6648,70100.0
2008-11-11 11:50:00,13.92,13.94,13.88,13.94,45700.0,13.6648,13.6844,13.6255,13.6844,45700.0
2008-11-11 11:55:00,13.94,13.95,13.88,13.88,31100.0,13.6844,13.6942,13.6255,13.6255,31100.0
2008-11-11 12:00:00,13.88,13.88,13.81,13.87,22100.0,13.6255,13.6255,13.5568,13.6157,22100.0
2008-11-11 12:05:00,13.87,13.89,13.75,13.8,107600.0,13.6157,13.6353,13.4979,13.547,107600.0
2008-11-11 12:10:00,13.79,13.81,13.77,13.78,36000.0,13.5372,13.5568,13.5175,13.5274,36000.0
2008-11-11 12:15:00,13.8,13.92,13.79,13.83,44400.0,13.547,13.6648,13.5372,13.5764,44400.0
2008-11-11 12:20:00,13.83,13.87,13.78,13.79,27100.0,13.5764,13.6157,13.5274,13.5372,27100.0
2008-11-11 12:25:00,13.79,13.87,13.75,13.85,23600.0,13.5372,13.6157,13.4979,13.5961,23600.0
2008-11-11 12:30:00,13.84,13.87,13.84,13.85,66300.0,13.5863,13.6157,13.5863,13.5961,66300.0
2008-11-11 12:35:00,13.85,13.88,13.82,13.84,66100.0,13.5961,13.6255,13.5666,13.5863,66100.0
2008-11-11 12:40:00,13.84,13.89,13.81,13.83,38400.0,13.5863,13.6353,13.5568,13.5764,38400.0
2008-11-11 12:45:00,13.83,13.91,13.83,13.86,38800.0,13.5764,13.655,13.5764,13.6059,38800.0
2008-11-11 12:50:00,13.86,13.9,13.83,13.89,41000.0,13.6059,13.6452,13.5764,13.6353,41000.0
2008-11-11 12:55:00,13.9,13.94,13.87,13.93,18100.0,13.6452,13.6844,13.6157,13.6746,18100.0
2008-11-11 13:00:00,13.93,14.02,13.92,13.93,28100.0,13.6746,13.763,13.6648,13.6746,28100.0
2008-11-11 13:05:00,13.93,13.95,13.88,13.92,26700.0,13.6746,13.6942,13.6255,13.6648,26700.0
2008-11-11 13:10:00,13.91,13.94,13.89,13.89,40200.0,13.655,13.6844,13.6353,13.6353,40200.0
2008-11-11 13:15:00,13.88,13.88,13.78,13.8,69200.0,13.6255,13.6255,13.5274,13.547,69200.0
2008-11-11 13:20:00,13.8,13.8,13.61,13.62,142500.0,13.547,13.547,13.3605,13.3703,142500.0
2008-11-11 13:25:00,13.63,13.66,13.58,13.61,67500.0,13.3801,13.4096,13.331,13.3605,67500.0
2008-11-11 13:30:00,13.62,13.67,13.58,13.61,42000.0,13.3703,13.4194,13.331,13.3605,42000.0
2008-11-11 13:35:00,13.63,13.63,13.54,13.56,41900.0,13.3801,13.3801,13.2918,13.3114,41900.0
2008-11-11 13:40:00,13.56,13.66,13.51,13.59,70400.0,13.3114,13.4096,13.2623,13.3408,70400.0
2008-11-11 13:45:00,13.59,13.78,13.59,13.67,93700.0,13.3408,13.5274,13.3408,13.4194,93700.0
2008-11-11 13:50:00,13.67,13.98,13.67,13.97,74600.0,13.4194,13.7237,13.4194,13.7139,74600.0
2008-11-11 13:55:00,13.97,14.06,13.86,13.95,104800.0,13.7139,13.8022,13.6059,13.6942,104800.0
2008-11-11 14:00:00,13.95,14.06,13.95,14.05,132100.0,13.6942,13.8022,13.6942,13.7924,132100.0
2008-11-11 14:05:00,14.06,14.13,13.8,13.9,115900.0,13.8022,13.8709,13.547,13.6452,115900.0
2008-11-11 14:10:00,13.9,14.04,13.9,14.02,36100.0,13.6452,13.7826,13.6452,13.763,36100.0
2008-11-11 14:15:00,14.02,14.12,14.0,14.03,74200.0,13.763,13.8611,13.7433,13.7728,74200.0
2008-11-11 14:20:00,14.05,14.26,13.98,14.09,68300.0,13.7924,13.9986,13.7237,13.8317,68300.0
2008-11-11 14:25:00,14.1,14.29,14.02,14.27,90300.0,13.8415,14.028,13.763,14.0084,90300.0
2008-11-11 14:30:00,14.27,14.42,14.13,14.4,178600.0,14.0084,14.1556,13.8709,14.136,178600.0
2008-11-11 14:35:00,14.41,14.42,14.16,14.17,111600.0,14.1458,14.1556,13.9004,13.9102,111600.0
2008-11-11 14:40:00,14.17,14.18,14.07,14.1,55100.0,13.9102,13.92,13.812,13.8415,55100.0
2008-11-11 14:45:00,14.1,14.15,14.02,14.06,75200.0,13.8415,13.8906,13.763,13.8022,75200.0
2008-11-11 14:50:00,14.04,14.04,13.79,13.8,67800.0,13.7826,13.7826,13.5372,13.547,67800.0
2008-11-11 14:55:00,13.79,13.83,13.64,13.66,94900.0,13.5372,13.5764,13.3899,13.4096,94900.0
2008-11-11 15:00:00,13.67,13.67,13.53,13.6,106800.0,13.4194,13.4194,13.2819,13.3507,106800.0
2008-11-11 15:05:00,13.6,13.75,13.6,13.63,106500.0,13.3507,13.4979,13.3507,13.3801,106500.0
2008-11-11 15:10:00,13.63,13.84,13.62,13.83,91800.0,13.3801,13.5863,13.3703,13.5764,91800.0
2008-11-11 15:15:00,13.83,13.92,13.76,13.9,68600.0,13.5764,13.6648,13.5077,13.6452,68600.0
2008-11-11 15:20:00,13.9,13.98,13.89,13.96,56000.0,13.6452,13.7237,13.6353,13.7041,56000.0
2008-11-11 15:25:00,13.96,14.0,13.94,14.0,82200.0,13.7041,13.7433,13.6844,13.7433,82200.0
2008-11-11 15:30:00,14.0,14.0,13.72,13.79,189500.0,13.7433,13.7433,13.4685,13.5372,189500.0
2008-11-11 15:35:00,13.79,13.86,13.74,13.76,104700.0,13.5372,13.6059,13.4881,13.5077,104700.0
2008-11-11 15:40:00,13.76,13.99,13.76,13.97,129600.0,13.5077,13.7335,13.5077,13.7139,129600.0
2008-11-11 15:45:00,13.97,14.06,13.93,14.06,139900.0,13.7139,13.8022,13.6746,13.8022,139900.0
2008-11-11 15:50:00,14.06,14.06,13.82,13.89,153800.0,13.8022,13.8022,13.5666,13.6353,153800.0
2008-11-11 15:55:00,13.89,13.92,13.84,13.89,128500.0,13.6353,13.6648,13.5863,13.6353,128500.0
2008-11-12 09:30:00,13.7,13.71,13.5,13.6,41400.0,13.4488,13.4586,13.2525,13.3507,41400.0
2008-11-12 09:35:00,13.58,13.65,13.5,13.51,47000.0,13.331,13.3997,13.2525,13.2623,47000.0
2008-11-12 09:40:00,13.53,13.53,13.26,13.33,64100.0,13.2819,13.2819,13.0169,13.0856,64100.0
2008-11-12 09:45:00,13.37,13.49,13.31,13.42,43200.0,13.1249,13.2427,13.066,13.174,43200.0
2008-11-12 09:50:00,13.41,13.62,13.39,13.48,54800.0,13.1641,13.3703,13.1445,13.2329,54800.0
2008-11-12 09:55:00,13.47,13.5,13.31,13.31,79500.0,13.223,13.2525,13.066,13.066,79500.0
2008-11-12 10:00:00,13.33,13.5,13.28,13.39,50300.0,13.0856,13.2525,13.0365,13.1445,50300.0
2008-11-12 10:05:00,13.4,13.4,13.23,13.32,70200.0,13.1543,13.1543,12.9874,13.0758,70200.0
2008-11-12 10:10:00,13.31,13.4,13.27,13.36,44400.0,13.066,13.1543,13.0267,13.1151,44400.0
2008-11-12 10:15:00,13.34,13.38,13.17,13.3,173300.0,13.0954,13.1347,12.9285,13.0562,173300.0
2008-11-12 10:20:00,13.3,13.36,13.23,13.35,32300.0,13.0562,13.1151,12.9874,13.1052,32300.0
2008-11-12 10:25:00,13.38,13.46,13.34,13.38,160400.0,13.1347,13.2132,13.0954,13.1347,160400.0
2008-11-12 10:30:00,13.37,13.41,13.27,13.29,69000.0,13.1249,13.1641,13.0267,13.0463,69000.0
2008-11-12 10:35:00,13.29,13.33,13.19,13.2,72500.0,13.0463,13.0856,12.9482,12.958,72500.0
2008-11-12 10:40:00,13.2,13.22,13.12,13.2,45400.0,12.958,12.9776,12.8795,12.958,45400.0
2008-11-12 10:45:00,13.19,13.22,13.13,13.22,83900.0,12.9482,12.9776,12.8893,12.9776,83900.0
2008-11-12 10:50:00,13.22,13.43,13.22,13.34,62700.0,12.9776,13.1838,12.9776,13.0954,62700.0
2008-11-12 10:55:00,13.34,13.46,13.33,13.45,46700.0,13.0954,13.2132,13.0856,13.2034,46700.0
2008-11-12 11:00:00,13.45,13.45,13.33,13.34,49100.0,13.2034,13.2034,13.0856,13.0954,49100.0
2008-11-12 11:05:00,13.34,13.35,13.26,13.3,63300.0,13.0954,13.1052,13.0169,13.0562,63300.0
2008-11-12 11:10:00,13.29,13.3,13.22,13.3,48600.0,13.0463,13.0562,12.9776,13.0562,48600.0
2008-11-12 11:15:00,13.3,13.4,13.28,13.38,39700.0,13.0562,13.1543,13.0365,13.1347,39700.0
2008-11-12 11:20:00,13.38,13.41,13.3,13.41,76100.0,13.1347,13.1641,13.0562,13.1641,76100.0
2008-11-12 11:25:00,13.41,13.44,13.33,13.4,50500.0,13.1641,13.1936,13.0856,13.1543,50500.0
2008-11-12 11:30:00,13.39,13.52,13.39,13.5,128400.0,13.1445,13.2721,13.1445,13.2525,128400.0
2008-11-12 11:35:00,13.51,13.51,13.45,13.45,30100.0,13.2623,13.2623,13.2034,13.2034,30100.0
2008-11-12 11:40:00,13.45,13.47,13.26,13.26,83900.0,13.2034,13.223,13.0169,13.0169,83900.0
2008-11-12 11:45:00,13.26,13.27,13.17,13.23,81500.0,13.0169,13.0267,12.9285,12.9874,81500.0
2008-11-12 11:50:00,13.23,13.27,13.17,13.27,77200.0,12.9874,13.0267,12.9285,13.0267,77200.0
2008-11-12 11:55:00,13.29,13.45,13.28,13.43,82200.0,13.0463,13.2034,13.0365,13.1838,82200.0
2008-11-12 12:00:00,13.43,13.45,13.39,13.45,20900.0,13.1838,13.2034,13.1445,13.2034,20900.0
2008-11-12 12:05:00,13.45,13.5,13.31,13.33,74300.0,13.2034,13.2525,13.066,13.0856,74300.0
2008-11-12 12:10:00,13.34,13.37,13.18,13.2,37200.0,13.0954,13.1249,12.9384,12.958,37200.0
2008-11-12 12:15:00,13.2,13.22,13.13,13.14,49000.0,12.958,12.9776,12.8893,12.8991,49000.0
2008-11-12 12:20:00,13.13,13.15,13.03,13.06,161600.0,12.8893,12.9089,12.7911,12.8206,161600.0
2008-11-12 12:25:00,13.07,13.08,13.0,13.04,163700.0,12.8304,12.8402,12.7617,12.8009,163700.0
2008-11-12 12:30:00,13.03,13.05,12.94,12.95,109400.0,12.7911,12.8107,12.7028,12.7126,109400.0
2008-11-12 12:35:00,12.95,13.02,12.86,12.95,151700.0,12.7126,12.7813,12.6242,12.7126,151700.0
2008-11-12 12:40:00,12.93,13.0,12.87,12.88,187500.0,12.6929,12.7617,12.634,12.6439,187500.0
2008-11-12 12:45:00,12.88,12.94,12.87,12.91,74600.0,12.6439,12.7028,12.634,12.6733,74600.0
2008-11-12 12:50:00,12.91,13.06,12.89,13.04,50900.0,12.6733,12.8206,12.6537,12.8009,50900.0
2008-11-12 12:55:00,13.06,13.21,13.05,13.15,110600.0,12.8206,12.9678,12.8107,12.9089,110600.0
2008-11-12 13:00:00,13.17,13.19,13.13,13.14,27600.0,12.9285,12.9482,12.8893,12.8991,27600.0
2008-11-12 13:05:00,13.14,13.26,13.14,13.26,32000.0,12.8991,13.0169,12.8991,13.0169,32000.0
2008-11-12 13:10:00,13.26,13.29,13.16,13.16,47000.0,13.0169,13.0463,12.9187,12.9187,47000.0
2008-11-12 13:15:00,13.17,13.28,13.15,13.25,87700.0,12.9285,13.0365,12.9089,13.0071,87700.0
2008-11-12 13:20:00,13.25,13.29,13.24,13.28,30700.0,13.0071,13.0463,12.9973,13.0365,30700.0
2008-11-12 13:25:00,13.28,13.28,13.25,13.27,22300.0,13.0365,13.0365,13.0071,13.0267,22300.0
2008-11-12 13:30:00,13.26,13.27,13.09,13.11,41200.0,13.0169,13.0267,12.85,12.8696,41200.0
2008-11-12 13:35:00,13.1,13.22,13.09,13.22,36800.0,12.8598,12.9776,12.85,12.9776,36800.0
2008-11-12 13:40:00,13.22,13.25,13.2,13.22,32400.0,12.9776,13.0071,12.958,12.9776,32400.0
2008-11-12 13:45:00,13.21,13.21,13.1,13.1,25500.0,12.9678,12.9678,12.8598,12.8598,25500.0
2008-11-12 13:50:00,13.09,13.11,13.07,13.08,32500.0,12.85,12.8696,12.8304,12.8402,32500.0
2008-11-12 13:55:00,13.07,13.11,13.01,13.02,59900.0,12.8304,12.8696,12.7715,12.7813,59900.0
2008-11-12 14:00:00,13.01,13.04,12.92,12.93,65500.0,12.7715,12.8009,12.6831,12.6929,65500.0
2008-11-12 14:05:00,12.92,12.92,12.86,12.88,55200.0,12.6831,12.6831,12.6242,12.6439,55200.0
2008-11-12 14:10:00,12.88,12.91,12.86,12.91,61000.0,12.6439,12.6733,12.6242,12.6733,61000.0
2008-11-12 14:15:00,12.9,13.02,12.9,13.0,42300.0,12.6635,12.7813,12.6635,12.7617,42300.0
2008-11-12 14:20:00,13.01,13.04,12.97,13.0,61600.0,12.7715,12.8009,12.7322,12.7617,61600.0
2008-11-12 14:25:00,12.99,13.06,12.98,12.99,47700.0,12.7518,12.8206,12.742,12.7518,47700.0
2008-11-12 14:30:00,12.98,13.11,12.96,13.02,31700.0,12.742,12.8696,12.7224,12.7813,31700.0
2008-11-12 14:35:00,13.02,13.02,12.97,12.98,32100.0,12.7813,12.7813,12.7322,12.742,32100.0
2008-11-12 14:40:00,12.99,13.0,12.9,12.96,54000.0,12.7518,12.7617,12.6635,12.7224,54000.0
2008-11-12 14:45:00,12.96,13.1,12.96,12.99,33800.0,12.7224,12.8598,12.7224,12.7518,33800.0
2008-11-12 14:50:00,12.99,13.01,12.92,12.97,57800.0,12.7518,12.7715,12.6831,12.7322,57800.0
2008-11-12 14:55:00,12.97,12.98,12.91,12.93,55700.0,12.7322,12.742,12.6733,12.6929,55700.0
2008-11-12 15:00:00,12.92,12.97,12.88,12.9,186900.0,12.6831,12.7322,12.6439,12.6635,186900.0
2008-11-12 15:05:00,12.91,12.93,12.86,12.88,68700.0,12.6733,12.6929,12.6242,12.6439,68700.0
2008-11-12 15:10:00,12.88,12.97,12.88,12.94,63600.0,12.6439,12.7322,12.6439,12.7028,63600.0
2008-11-12 15:15:00,12.94,12.99,12.88,12.99,65100.0,12.7028,12.7518,12.6439,12.7518,65100.0
2008-11-12 15:20:00,12.98,13.0,12.85,12.89,66100.0,12.742,12.7617,12.6144,12.6537,66100.0
2008-11-12 15:25:00,12.89,12.96,12.87,12.94,118700.0,12.6537,12.7224,12.634,12.7028,118700.0
2008-11-12 15:30:00,12.94,13.02,12.87,12.87,145400.0,12.7028,12.7813,12.634,12.634,145400.0
2008-11-12 15:35:00,12.85,12.9,12.78,12.8,102400.0,12.6144,12.6635,12.5457,12.5653,102400.0
2008-11-12 15:40:00,12.8,12.82,12.65,12.82,192600.0,12.5653,12.585,12.4181,12.585,192600.0
2008-11-12 15:45:00,12.82,12.92,12.77,12.78,158600.0,12.585,12.6831,12.5359,12.5457,158600.0
2008-11-12 15:50:00,12.78,12.86,12.76,12.76,102100.0,12.5457,12.6242,12.5261,12.5261,102100.0
2008-11-12 15:55:00,12.76,12.9,12.72,12.85,187300.0,12.5261,12.6635,12.4868,12.6144,187300.0
2008-11-13 09:30:00,12.71,13.27,12.71,12.91,78600.0,12.477,13.0267,12.477,12.6733,78600.0
2008-11-13 09:35:00,12.92,12.93,12.7,12.8,70200.0,12.6831,12.6929,12.4672,12.5653,70200.0
2008-11-13 09:40:00,12.8,12.88,12.76,12.83,46600.0,12.5653,12.6439,12.5261,12.5948,46600.0
2008-11-13 09:45:00,12.83,12.84,12.55,12.56,59700.0,12.5948,12.6046,12.3199,12.3297,59700.0
2008-11-13 09:50:00,12.55,12.69,12.52,12.65,55200.0,12.3199,12.4573,12.2905,12.4181,55200.0
2008-11-13 09:55:00,12.67,12.67,12.35,12.42,66400.0,12.4377,12.4377,12.1236,12.1923,66400.0
2008-11-13 10:00:00,12.42,12.7,12.38,12.68,44800.0,12.1923,12.4672,12.153,12.4475,44800.0
2008-11-13 10:05:00,12.67,12.78,12.59,12.62,65000.0,12.4377,12.5457,12.3592,12.3886,65000.0
2008-11-13 10:10:00,12.62,12.89,12.54,12.86,37000.0,12.3886,12.6537,12.3101,12.6242,37000.0
2008-11-13 10:15:00,12.86,12.98,12.86,12.95,39100.0,12.6242,12.742,12.6242,12.7126,39100.0
2008-11-13 10:20:00,12.96,13.13,12.92,12.93,49700.0,12.7224,12.8893,12.6831,12.6929,49700.0
2008-11-13 10:25:00,12.92,12.99,12.85,12.92,49300.0,12.6831,12.7518,12.6144,12.6831,49300.0
2008-11-13 10:30:00,12.91,12.97,12.76,12.78,37000.0,12.6733,12.7322,12.5261,12.5457,37000.0
2008-11-13 10:35:00,12.77,12.93,12.77,12.91,72900.0,12.5359,12.6929,12.5359,12.6733,72900.0
2008-11-13 10:40:00,12.92,12.94,12.86,12.88,52300.0,12.6831,12.7028,12.6242,12.6439,52300.0
2008-11-13 10:45:00,12.87,12.88,12.73,12.76,58400.0,12.634,12.6439,12.4966,12.5261,58400.0
2008-11-13 10:50:00,12.76,12.97,12.76,12.94,38600.0,12.5261,12.7322,12.5261,12.7028,38600.0
2008-11-13 10:55:00,12.93,13.0,12.93,12.99,42700.0,12.6929,12.7617,12.6929,12.7518,42700.0
2008-11-13 11:00:00,12.99,13.03,12.94,13.0,94300.0,12.7518,12.7911,12.7028,12.7617,94300.0
2008-11-13 11:05:00,13.0,13.02,12.9,12.91,77200.0,12.7617,12.7813,12.6635,12.6733,77200.0
2008-11-13 11:10:00,12.91,13.02,12.91,13.0,32800.0,12.6733,12.7813,12.6733,12.7617,32800.0
2008-11-13 11:15:00,13.01,13.01,12.95,12.98,42500.0,12.7715,12.7715,12.7126,12.742,42500.0
2008-11-13 11:20:00,12.98,13.02,12.91,13.01,45500.0,12.742,12.7813,12.6733,12.7715,45500.0
2008-11-13 11:25:00,13.02,13.17,13.02,13.11,58100.0,12.7813,12.9285,12.7813,12.8696,58100.0
2008-11-13 11:30:00,13.12,13.15,13.05,13.1,33500.0,12.8795,12.9089,12.8107,12.8598,33500.0
2008-11-13 11:35:00,13.1,13.14,12.96,13.01,112400.0,12.8598,12.8991,12.7224,12.7715,112400.0
2008-11-13 11:40:00,13.0,13.11,12.98,13.1,55900.0,12.7617,12.8696,12.742,12.8598,55900.0
2008-11-13 11:45:00,13.08,13.11,12.95,13.02,150100.0,12.8402,12.8696,12.7126,12.7813,150100.0
2008-11-13 11:50:00,13.01,13.1,12.94,12.95,44300.0,12.7715,12.8598,12.7028,12.7126,44300.0
2008-11-13 11:55:00,12.93,12.98,12.87,12.96,28500.0,12.6929,12.742,12.634,12.7224,28500.0
2008-11-13 12:00:00,12.95,13.05,12.95,12.99,26400.0,12.7126,12.8107,12.7126,12.7518,26400.0
2008-11-13 12:05:00,12.99,13.04,12.98,13.01,40500.0,12.7518,12.8009,12.742,12.7715,40500.0
2008-11-13 12:10:00,13.02,13.05,12.86,12.88,43700.0,12.7813,12.8107,12.6242,12.6439,43700.0
2008-11-13 12:15:00,12.88,12.88,12.82,12.84,56300.0,12.6439,12.6439,12.585,12.6046,56300.0
2008-11-13 12:20:00,12.86,12.86,12.75,12.8,39500.0,12.6242,12.6242,12.5162,12.5653,39500.0
2008-11-13 12:25:00,12.81,12.81,12.72,12.77,34700.0,12.5751,12.5751,12.4868,12.5359,34700.0
2008-11-13 12:30:00,12.78,12.79,12.75,12.78,23900.0,12.5457,12.5555,12.5162,12.5457,23900.0
2008-11-13 12:35:00,12.78,12.82,12.74,12.75,25800.0,12.5457,12.585,12.5064,12.5162,25800.0
2008-11-13 12:40:00,12.75,12.8,12.72,12.75,38000.0,12.5162,12.5653,12.4868,12.5162,38000.0
2008-11-13 12:45:00,12.74,12.78,12.67,12.67,48700.0,12.5064,12.5457,12.4377,12.4377,48700.0
2008-11-13 12:50:00,12.68,12.68,12.55,12.55,94800.0,12.4475,12.4475,12.3199,12.3199,94800.0
2008-11-13 12:55:00,12.56,12.56,12.3,12.31,74200.0,12.3297,12.3297,12.0745,12.0843,74200.0
2008-11-13 13:00:00,12.31,12.48,12.27,12.31,222600.0,12.0843,12.2512,12.045,12.0843,222600.0
2008-11-13 13:05:00,12.3,12.52,12.27,12.52,57000.0,12.0745,12.2905,12.045,12.2905,57000.0
2008-11-13 13:10:00,12.52,12.68,12.51,12.61,61900.0,12.2905,12.4475,12.2806,12.3788,61900.0
2008-11-13 13:15:00,12.61,12.77,12.6,12.73,120200.0,12.3788,12.5359,12.369,12.4966,120200.0
2008-11-13 13:20:00,12.73,12.73,12.58,12.59,55300.0,12.4966,12.4966,12.3494,12.3592,55300.0
2008-11-13 13:25:00,12.6,12.71,12.54,12.71,43800.0,12.369,12.477,12.3101,12.477,43800.0
2008-11-13 13:30:00,12.71,12.87,12.71,12.85,52700.0,12.477,12.634,12.477,12.6144,52700.0
2008-11-13 13:35:00,12.87,13.16,12.84,13.13,61500.0,12.634,12.9187,12.6046,12.8893,61500.0
2008-11-13 13:40:00,13.12,13.34,13.12,13.33,75100.0,12.8795,13.0954,12.8795,13.0856,75100.0
2008-11-13 13:45:00,13.33,13.48,13.25,13.33,113600.0,13.0856,13.2329,13.0071,13.0856,113600.0
2008-11-13 13:50:00,13.32,13.71,13.25,13.51,173100.0,13.0758,13.4586,13.0071,13.2623,173100.0
2008-11-13 13:55:00,13.51,13.58,13.33,13.41,70400.0,13.2623,13.331,13.0856,13.1641,70400.0
2008-11-13 14:00:00,13.41,13.57,13.33,13.43,74100.0,13.1641,13.3212,13.0856,13.1838,74100.0
2008-11-13 14:05:00,13.39,13.54,13.32,13.42,70300.0,13.1445,13.2918,13.0758,13.174,70300.0
2008-11-13 14:10:00,13.44,13.66,13.28,13.37,148400.0,13.1936,13.4096,13.0365,13.1249,148400.0
2008-11-13 14:15:00,13.36,13.57,13.35,13.4,46300.0,13.1151,13.3212,13.1052,13.1543,46300.0
2008-11-13 14:20:00,13.42,13.71,13.42,13.66,49200.0,13.174,13.4586,13.174,13.4096,49200.0
2008-11-13 14:25:00,13.65,14.12,13.58,14.12,106300.0,13.3997,13.8611,13.331,13.8611,106300.0
2008-11-13 14:30:00,14.12,14.19,13.79,13.8,147000.0,13.8611,13.9298,13.5372,13.547,147000.0
2008-11-13 14:35:00,13.8,14.34,13.8,14.23,177000.0,13.547,14.0771,13.547,13.9691,177000.0
2008-11-13 14:40:00,14.22,14.31,14.0,14.09,53700.0,13.9593,14.0476,13.7433,13.8317,53700.0
2008-11-13 14:45:00,14.1,14.31,14.1,14.23,97200.0,13.8415,14.0476,13.8415,13.9691,97200.0
2008-11-13 14:50:00,14.23,14.27,13.92,14.01,78600.0,13.9691,14.0084,13.6648,13.7531,78600.0
2008-11-13 14:55:00,13.98,14.04,13.91,13.92,78100.0,13.7237,13.7826,13.655,13.6648,78100.0
2008-11-13 15:00:00,13.92,13.98,13.73,13.74,76500.0,13.6648,13.7237,13.4783,13.4881,76500.0
2008-11-13 15:05:00,13.74,13.76,13.38,13.41,91900.0,13.4881,13.5077,13.1347,13.1641,91900.0
2008-11-13 15:10:00,13.41,13.88,13.4,13.77,135000.0,13.1641,13.6255,13.1543,13.5175,135000.0
2008-11-13 15:15:00,13.76,13.98,13.73,13.89,95800.0,13.5077,13.7237,13.4783,13.6353,95800.0
2008-11-13 15:20:00,13.9,14.09,13.87,14.07,131700.0,13.6452,13.8317,13.6157,13.812,131700.0
2008-11-13 15:25:00,14.07,14.33,14.03,14.24,193900.0,13.812,14.0673,13.7728,13.9789,193900.0
2008-11-13 15:30:00,14.25,14.42,14.09,14.37,149100.0,13.9887,14.1556,13.8317,14.1065,149100.0
2008-11-13 15:35:00,14.37,14.44,14.31,14.32,112100.0,14.1065,14.1753,14.0476,14.0575,112100.0
2008-11-13 15:40:00,14.33,14.51,14.33,14.45,170100.0,14.0673,14.244,14.0673,14.1851,170100.0
2008-11-13 15:45:00,14.45,14.52,14.3,14.3,128900.0,14.1851,14.2538,14.0378,14.0378,128900.0
2008-11-13 15:50:00,14.3,14.49,14.3,14.47,166300.0,14.0378,14.2243,14.0378,14.2047,166300.0
2008-11-13 15:55:00,14.47,14.7,14.4,14.63,231100.0,14.2047,14.4305,14.136,14.3618,231100.0
2008-11-14 09:30:00,14.3,14.3,13.75,13.99,42500.0,14.0378,14.0378,13.4979,13.7335,42500.0
2008-11-14 09:35:00,13.99,14.2,13.95,13.98,59000.0,13.7335,13.9397,13.6942,13.7237,59000.0
2008-11-14 09:40:00,14.0,14.47,13.99,14.44,105800.0,13.7433,14.2047,13.7335,14.1753,105800.0
2008-11-14 09:45:00,14.47,14.59,14.27,14.46,56200.0,14.2047,14.3225,14.0084,14.1949,56200.0
2008-11-14 09:50:00,14.46,14.5,14.4,14.49,32400.0,14.1949,14.2342,14.136,14.2243,32400.0
2008-11-14 09:55:00,14.48,14.96,14.48,14.95,114500.0,14.2145,14.6857,14.2145,14.6759,114500.0
2008-11-14 10:00:00,14.96,15.0,14.83,14.91,96500.0,14.6857,14.725,14.5581,14.6366,96500.0
2008-11-14 10:05:00,14.91,14.93,14.6,14.61,149900.0,14.6366,14.6563,14.3323,14.3421,149900.0
2008-11-14 10:10:00,14.63,14.97,14.59,14.92,103800.0,14.3618,14.6955,14.3225,14.6465,103800.0
2008-11-14 10:15:00,14.92,14.92,14.44,14.44,88700.0,14.6465,14.6465,14.1753,14.1753,88700.0
2008-11-14 10:20:00,14.42,14.57,14.36,14.4,43800.0,14.1556,14.3029,14.0967,14.136,43800.0
2008-11-14 10:25:00,14.4,14.52,14.34,14.48,43500.0,14.136,14.2538,14.0771,14.2145,43500.0
2008-11-14 10:30:00,14.47,14.51,14.37,14.39,68000.0,14.2047,14.244,14.1065,14.1262,68000.0
2008-11-14 10:35:00,14.37,14.53,14.25,14.3,60600.0,14.1065,14.2636,13.9887,14.0378,60600.0
2008-11-14 10:40:00,14.3,14.43,14.17,14.39,82900.0,14.0378,14.1654,13.9102,14.1262,82900.0
2008-11-14 10:45:00,14.38,14.48,14.26,14.47,40700.0,14.1164,14.2145,13.9986,14.2047,40700.0
2008-11-14 10:50:00,14.5,14.62,14.38,14.43,40800.0,14.2342,14.352,14.1164,14.1654,40800.0
2008-11-14 10:55:00,14.42,14.42,14.23,14.23,26100.0,14.1556,14.1556,13.9691,13.9691,26100.0
2008-11-14 11:00:00,14.23,14.3,14.1,14.2,44700.0,13.9691,14.0378,13.8415,13.9397,44700.0
2008-11-14 11:05:00,14.2,14.22,14.12,14.16,42100.0,13.9397,13.9593,13.8611,13.9004,42100.0
2008-11-14 11:10:00,14.16,14.27,14.0,14.27,60300.0,13.9004,14.0084,13.7433,14.0084,60300.0
2008-11-14 11:15:00,14.26,14.33,14.24,14.3,35000.0,13.9986,14.0673,13.9789,14.0378,35000.0
2008-11-14 11:20:00,14.29,14.3,14.14,14.28,48400.0,14.028,14.0378,13.8808,14.0182,48400.0
2008-11-14 11:25:00,14.26,14.42,14.18,14.21,42700.0,13.9986,14.1556,13.92,13.9495,42700.0
2008-11-14 11:30:00,14.22,14.22,14.01,14.02,37400.0,13.9593,13.9593,13.7531,13.763,37400.0
2008-11-14 11:35:00,14.01,14.11,14.01,14.07,29900.0,13.7531,13.8513,13.7531,13.812,29900.0
2008-11-14 11:40:00,14.08,14.09,14.04,14.07,38700.0,13.8219,13.8317,13.7826,13.812,38700.0
2008-11-14 11:45:00,14.07,14.14,14.05,14.13,38300.0,13.812,13.8808,13.7924,13.8709,38300.0
2008-11-14 11:50:00,14.14,14.32,14.14,14.25,67700.0,13.8808,14.0575,13.8808,13.9887,67700.0
2008-11-14 11:55:00,14.24,14.25,14.12,14.14,48000.0,13.9789,13.9887,13.8611,13.8808,48000.0
2008-11-14 12:00:00,14.12,14.13,14.0,14.0,30800.0,13.8611,13.8709,13.7433,13.7433,30800.0
2008-11-14 12:05:00,14.0,14.1,13.98,14.07,40600.0,13.7433,13.8415,13.7237,13.812,40600.0
2008-11-14 12:10:00,14.07,14.19,14.07,14.19,22000.0,13.812,13.9298,13.812,13.9298,22000.0
2008-11-14 12:15:00,14.18,14.21,14.09,14.09,47900.0,13.92,13.9495,13.8317,13.8317,47900.0
2008-11-14 12:20:00,14.13,14.27,14.12,14.27,32000.0,13.8709,14.0084,13.8611,14.0084,32000.0
2008-11-14 12:25:00,14.25,14.37,14.23,14.33,26800.0,13.9887,14.1065,13.9691,14.0673,26800.0
2008-11-14 12:30:00,14.35,14.35,14.12,14.13,24400.0,14.0869,14.0869,13.8611,13.8709,24400.0
2008-11-14 12:35:00,14.12,14.34,14.11,14.34,32300.0,13.8611,14.0771,13.8513,14.0771,32300.0
2008-11-14 12:40:00,14.33,14.37,14.25,14.3,28200.0,14.0673,14.1065,13.9887,14.0378,28200.0
2008-11-14 12:45:00,14.31,14.39,14.27,14.27,24700.0,14.0476,14.1262,14.0084,14.0084,24700.0
2008-11-14 12:50:00,14.26,14.32,14.19,14.22,36000.0,13.9986,14.0575,13.9298,13.9593,36000.0
2008-11-14 12:55:00,14.22,14.37,14.2,14.29,31000.0,13.9593,14.1065,13.9397,14.028,31000.0
2008-11-14 13:00:00,14.28,14.28,14.14,14.15,29900.0,14.0182,14.0182,13.8808,13.8906,29900.0
2008-11-14 13:05:00,14.15,14.2,14.08,14.15,51600.0,13.8906,13.9397,13.8219,13.8906,51600.0
2008-11-14 13:10:00,14.11,14.16,14.08,14.11,47700.0,13.8513,13.9004,13.8219,13.8513,47700.0
2008-11-14 13:15:00,14.1,14.15,14.06,14.14,20800.0,13.8415,13.8906,13.8022,13.8808,20800.0
2008-11-14 13:20:00,14.13,14.14,14.07,14.14,18800.0,13.8709,13.8808,13.812,13.8808,18800.0
2008-11-14 13:25:00,14.14,14.39,14.13,14.33,36800.0,13.8808,14.1262,13.8709,14.0673,36800.0
2008-11-14 13:30:00,14.33,14.51,14.28,14.32,39100.0,14.0673,14.244,14.0182,14.0575,39100.0
2008-11-14 13:35:00,14.34,14.4,14.27,14.38,39900.0,14.0771,14.136,14.0084,14.1164,39900.0
2008-11-14 13:40:00,14.38,14.54,14.38,14.42,70200.0,14.1164,14.2734,14.1164,14.1556,70200.0
2008-11-14 13:45:00,14.42,14.45,14.33,14.45,53400.0,14.1556,14.1851,14.0673,14.1851,53400.0
2008-11-14 13:50:00,14.47,14.61,14.45,14.47,57600.0,14.2047,14.3421,14.1851,14.2047,57600.0
2008-11-14 13:55:00,14.45,14.61,14.44,14.48,30100.0,14.1851,14.3421,14.1753,14.2145,30100.0
2008-11-14 14:00:00,14.48,14.58,14.35,14.58,44400.0,14.2145,14.3127,14.0869,14.3127,44400.0
2008-11-14 14:05:00,14.59,14.71,14.59,14.64,35900.0,14.3225,14.4403,14.3225,14.3716,35900.0
2008-11-14 14:10:00,14.64,14.68,14.56,14.59,24300.0,14.3716,14.4109,14.2931,14.3225,24300.0
2008-11-14 14:15:00,14.59,14.89,14.58,14.88,44800.0,14.3225,14.617,14.3127,14.6072,44800.0
2008-11-14 14:20:00,14.89,14.9,14.72,14.78,27400.0,14.617,14.6268,14.4501,14.509,27400.0
2008-11-14 14:25:00,14.8,14.9,14.73,14.79,75700.0,14.5287,14.6268,14.4599,14.5188,75700.0
2008-11-14 14:30:00,14.79,14.84,14.65,14.69,68100.0,14.5188,14.5679,14.3814,14.4207,68100.0
2008-11-14 14:35:00,14.68,14.82,14.66,14.68,50300.0,14.4109,14.5483,14.3912,14.4109,50300.0
2008-11-14 14:40:00,14.69,15.0,14.68,14.99,85100.0,14.4207,14.725,14.4109,14.7152,85100.0
2008-11-14 14:45:00,14.97,14.99,14.81,14.85,80000.0,14.6955,14.7152,14.5385,14.5777,80000.0
2008-11-14 14:50:00,14.83,14.99,14.81,14.94,74100.0,14.5581,14.7152,14.5385,14.6661,74100.0
2008-11-14 14:55:00,14.98,15.22,14.94,15.2,82900.0,14.7054,14.941,14.6661,14.9213,82900.0
2008-11-14 15:00:00,15.2,15.25,15.02,15.02,106800.0,14.9213,14.9704,14.7446,14.7446,106800.0
2008-11-14 15:05:00,15.04,15.08,14.85,15.04,81600.0,14.7643,14.8035,14.5777,14.7643,81600.0
2008-11-14 15:10:00,15.04,15.04,14.76,14.89,73400.0,14.7643,14.7643,14.4894,14.617,73400.0
2008-11-14 15:15:00,14.89,15.0,14.65,14.68,68200.0,14.617,14.725,14.3814,14.4109,68200.0
2008-11-14 15:20:00,14.66,14.85,14.6,14.79,65700.0,14.3912,14.5777,14.3323,14.5188,65700.0
2008-11-14 15:25:00,14.76,14.8,14.51,14.6,48300.0,14.4894,14.5287,14.244,14.3323,48300.0
2008-11-14 15:30:00,14.59,14.59,14.19,14.24,104100.0,14.3225,14.3225,13.9298,13.9789,104100.0
2008-11-14 15:35:00,14.23,14.4,14.21,14.33,85900.0,13.9691,14.136,13.9495,14.0673,85900.0
2008-11-14 15:40:00,14.36,14.43,14.18,14.43,137400.0,14.0967,14.1654,13.92,14.1654,137400.0
2008-11-14 15:45:00,14.4,14.49,14.33,14.45,110400.0,14.136,14.2243,14.0673,14.1851,110400.0
2008-11-14 15:50:00,14.46,14.46,14.1,14.14,155600.0,14.1949,14.1949,13.8415,13.8808,155600.0
2008-11-14 15:55:00,14.15,14.18,14.06,14.12,231500.0,13.8906,13.92,13.8022,13.8611,231500.0
2008-11-17 09:30:00,13.96,14.15,13.62,13.83,69200.0,13.7041,13.8906,13.3703,13.5764,69200.0
2008-11-17 09:35:00,13.81,14.18,13.7,14.02,42300.0,13.5568,13.92,13.4488,13.763,42300.0
2008-11-17 09:40:00,14.0,14.05,13.87,13.99,43200.0,13.7433,13.7924,13.6157,13.7335,43200.0
2008-11-17 09:45:00,13.99,14.07,13.92,14.07,33100.0,13.7335,13.812,13.6648,13.812,33100.0
2008-11-17 09:50:00,14.07,14.2,14.07,14.12,50600.0,13.812,13.9397,13.812,13.8611,50600.0
2008-11-17 09:55:00,14.1,14.1,13.95,13.99,34400.0,13.8415,13.8415,13.6942,13.7335,34400.0
2008-11-17 10:00:00,13.98,13.98,13.82,13.88,78000.0,13.7237,13.7237,13.5666,13.6255,78000.0
2008-11-17 10:05:00,13.87,13.99,13.84,13.92,42600.0,13.6157,13.7335,13.5863,13.6648,42600.0
2008-11-17 10:10:00,13.91,13.92,13.83,13.9,43500.0,13.655,13.6648,13.5764,13.6452,43500.0
2008-11-17 10:15:00,13.9,13.98,13.85,13.86,84400.0,13.6452,13.7237,13.5961,13.6059,84400.0
2008-11-17 10:20:00,13.87,13.89,13.8,13.83,53300.0,13.6157,13.6353,13.547,13.5764,53300.0
2008-11-17 10:25:00,13.82,13.85,13.78,13.84,33800.0,13.5666,13.5961,13.5274,13.5863,33800.0
2008-11-17 10:30:00,13.84,13.91,13.77,13.89,35100.0,13.5863,13.655,13.5175,13.6353,35100.0
2008-11-17 10:35:00,13.89,14.01,13.89,13.97,21200.0,13.6353,13.7531,13.6353,13.7139,21200.0
2008-11-17 10:40:00,13.97,13.99,13.88,13.95,23200.0,13.7139,13.7335,13.6255,13.6942,23200.0
2008-11-17 10:45:00,13.95,13.95,13.82,13.91,14500.0,13.6942,13.6942,13.5666,13.655,14500.0
2008-11-17 10:50:00,13.91,13.95,13.82,13.86,33700.0,13.655,13.6942,13.5666,13.6059,33700.0
2008-11-17 10:55:00,13.84,13.88,13.79,13.86,26000.0,13.5863,13.6255,13.5372,13.6059,26000.0
2008-11-17 11:00:00,13.85,14.2,13.85,14.2,47900.0,13.5961,13.9397,13.5961,13.9397,47900.0
2008-11-17 11:05:00,14.2,14.39,14.19,14.23,55500.0,13.9397,14.1262,13.9298,13.9691,55500.0
2008-11-17 11:10:00,14.24,14.3,14.24,14.25,22300.0,13.9789,14.0378,13.9789,13.9887,22300.0
2008-11-17 11:15:00,14.25,14.32,14.23,14.27,40400.0,13.9887,14.0575,13.9691,14.0084,40400.0
2008-11-17 11:20:00,14.28,14.35,14.22,14.22,27300.0,14.0182,14.0869,13.9593,13.9593,27300.0
2008-11-17 11:25:00,14.24,14.3,14.19,14.28,32400.0,13.9789,14.0378,13.9298,14.0182,32400.0
2008-11-17 11:30:00,14.29,14.44,14.28,14.35,50300.0,14.028,14.1753,14.0182,14.0869,50300.0
2008-11-17 11:35:00,14.36,14.36,14.23,14.33,26700.0,14.0967,14.0967,13.9691,14.0673,26700.0
2008-11-17 11:40:00,14.34,14.37,14.23,14.31,55100.0,14.0771,14.1065,13.9691,14.0476,55100.0
2008-11-17 11:45:00,14.32,14.49,14.31,14.49,44600.0,14.0575,14.2243,14.0476,14.2243,44600.0
2008-11-17 11:50:00,14.49,14.64,14.44,14.62,43900.0,14.2243,14.3716,14.1753,14.352,43900.0
2008-11-17 11:55:00,14.62,14.8,14.55,14.73,66700.0,14.352,14.5287,14.2832,14.4599,66700.0
2008-11-17 12:00:00,14.71,14.78,14.53,14.53,45000.0,14.4403,14.509,14.2636,14.2636,45000.0
2008-11-17 12:05:00,14.53,14.72,14.48,14.72,32800.0,14.2636,14.4501,14.2145,14.4501,32800.0
2008-11-17 12:10:00,14.74,14.78,14.58,14.59,30100.0,14.4698,14.509,14.3127,14.3225,30100.0
2008-11-17 12:15:00,14.63,14.69,14.55,14.61,34400.0,14.3618,14.4207,14.2832,14.3421,34400.0
2008-11-17 12:20:00,14.61,14.65,14.56,14.62,40700.0,14.3421,14.3814,14.2931,14.352,40700.0
2008-11-17 12:25:00,14.62,14.63,14.5,14.61,43800.0,14.352,14.3618,14.2342,14.3421,43800.0
2008-11-17 12:30:00,14.61,14.69,14.61,14.67,53300.0,14.3421,14.4207,14.3421,14.401,53300.0
2008-11-17 12:35:00,14.66,14.71,14.38,14.45,57300.0,14.3912,14.4403,14.1164,14.1851,57300.0
2008-11-17 12:40:00,14.46,14.55,14.44,14.52,30500.0,14.1949,14.2832,14.1753,14.2538,30500.0
2008-11-17 12:45:00,14.52,14.72,14.51,14.67,32300.0,14.2538,14.4501,14.244,14.401,32300.0
2008-11-17 12:50:00,14.65,14.67,14.55,14.55,29000.0,14.3814,14.401,14.2832,14.2832,29000.0
2008-11-17 12:55:00,14.54,14.56,14.38,14.43,25800.0,14.2734,14.2931,14.1164,14.1654,25800.0
2008-11-17 13:00:00,14.42,14.42,14.27,14.27,17400.0,14.1556,14.1556,14.0084,14.0084,17400.0
2008-11-17 13:05:00,14.29,14.38,14.25,14.34,42900.0,14.028,14.1164,13.9887,14.0771,42900.0
2008-11-17 13:10:00,14.35,14.4,14.29,14.35,53400.0,14.0869,14.136,14.028,14.0869,53400.0
2008-11-17 13:15:00,14.38,14.38,14.23,14.27,44800.0,14.1164,14.1164,13.9691,14.0084,44800.0
2008-11-17 13:20:00,14.27,14.31,14.23,14.27,29100.0,14.0084,14.0476,13.9691,14.0084,29100.0
2008-11-17 13:25:00,14.28,14.44,14.27,14.39,41000.0,14.0182,14.1753,14.0084,14.1262,41000.0
2008-11-17 13:30:00,14.4,14.44,14.25,14.25,21300.0,14.136,14.1753,13.9887,13.9887,21300.0
2008-11-17 13:35:00,14.25,14.25,14.19,14.24,24500.0,13.9887,13.9887,13.9298,13.9789,24500.0
2008-11-17 13:40:00,14.24,14.25,14.19,14.24,38000.0,13.9789,13.9887,13.9298,13.9789,38000.0
2008-11-17 13:45:00,14.24,14.39,14.24,14.38,28800.0,13.9789,14.1262,13.9789,14.1164,28800.0
2008-11-17 13:50:00,14.37,14.42,14.28,14.36,22900.0,14.1065,14.1556,14.0182,14.0967,22900.0
2008-11-17 13:55:00,14.36,14.42,14.34,14.34,19600.0,14.0967,14.1556,14.0771,14.0771,19600.0
2008-11-17 14:00:00,14.34,14.34,14.18,14.24,32400.0,14.0771,14.0771,13.92,13.9789,32400.0
2008-11-17 14:05:00,14.23,14.41,14.19,14.37,32300.0,13.9691,14.1458,13.9298,14.1065,32300.0
2008-11-17 14:10:00,14.37,14.48,14.3,14.42,23000.0,14.1065,14.2145,14.0378,14.1556,23000.0
2008-11-17 14:15:00,14.42,14.45,14.28,14.33,29300.0,14.1556,14.1851,14.0182,14.0673,29300.0
2008-11-17 14:20:00,14.34,14.47,14.26,14.28,27500.0,14.0771,14.2047,13.9986,14.0182,27500.0
2008-11-17 14:25:00,14.29,14.34,14.22,14.24,43600.0,14.028,14.0771,13.9593,13.9789,43600.0
2008-11-17 14:30:00,14.25,14.32,14.2,14.26,41000.0,13.9887,14.0575,13.9397,13.9986,41000.0
2008-11-17 14:35:00,14.25,14.44,14.22,14.39,33100.0,13.9887,14.1753,13.9593,14.1262,33100.0
2008-11-17 14:40:00,14.4,14.53,14.35,14.51,32200.0,14.136,14.2636,14.0869,14.244,32200.0
2008-11-17 14:45:00,14.52,14.52,14.27,14.27,35200.0,14.2538,14.2538,14.0084,14.0084,35200.0
2008-11-17 14:50:00,14.29,14.38,14.21,14.38,38900.0,14.028,14.1164,13.9495,14.1164,38900.0
2008-11-17 14:55:00,14.39,14.41,14.22,14.27,72200.0,14.1262,14.1458,13.9593,14.0084,72200.0
2008-11-17 15:00:00,14.25,14.43,14.21,14.42,42700.0,13.9887,14.1654,13.9495,14.1556,42700.0
2008-11-17 15:05:00,14.41,14.43,14.28,14.34,38000.0,14.1458,14.1654,14.0182,14.0771,38000.0
2008-11-17 15:10:00,14.35,14.46,14.24,14.4,43300.0,14.0869,14.1949,13.9789,14.136,43300.0
2008-11-17 15:15:00,14.4,14.52,14.4,14.47,29400.0,14.136,14.2538,14.136,14.2047,29400.0
2008-11-17 15:20:00,14.47,14.55,14.4,14.4,49600.0,14.2047,14.2832,14.136,14.136,49600.0
2008-11-17 15:25:00,14.38,14.48,14.27,14.38,40500.0,14.1164,14.2145,14.0084,14.1164,40500.0
2008-11-17 15:30:00,14.39,14.48,14.24,14.24,46400.0,14.1262,14.2145,13.9789,13.9789,46400.0
2008-11-17 15:35:00,14.25,14.27,14.23,14.24,64400.0,13.9887,14.0084,13.9691,13.9789,64400.0
2008-11-17 15:40:00,14.25,14.44,14.23,14.42,115700.0,13.9887,14.1753,13.9691,14.1556,115700.0
2008-11-17 15:45:00,14.41,14.45,14.28,14.36,89400.0,14.1458,14.1851,14.0182,14.0967,89400.0
2008-11-17 15:50:00,14.36,14.41,14.23,14.23,73700.0,14.0967,14.1458,13.9691,13.9691,73700.0
2008-11-17 15:55:00,14.23,14.28,14.17,14.2,202400.0,13.9691,14.0182,13.9102,13.9397,202400.0
2008-11-18 09:30:00,14.26,14.35,14.16,14.22,78800.0,13.9986,14.0869,13.9004,13.9593,78800.0
2008-11-18 09:35:00,14.24,14.66,14.23,14.5,73500.0,13.9789,14.3912,13.9691,14.2342,73500.0
2008-11-18 09:40:00,14.49,14.7,14.35,14.36,53000.0,14.2243,14.4305,14.0869,14.0967,53000.0
2008-11-18 09:45:00,14.35,14.41,14.23,14.35,67400.0,14.0869,14.1458,13.9691,14.0869,67400.0
2008-11-18 09:50:00,14.34,14.37,14.18,14.24,79500.0,14.0771,14.1065,13.92,13.9789,79500.0
2008-11-18 09:55:00,14.22,14.34,14.18,14.32,67200.0,13.9593,14.0771,13.92,14.0575,67200.0
2008-11-18 10:00:00,14.31,14.32,14.08,14.12,75500.0,14.0476,14.0575,13.8219,13.8611,75500.0
2008-11-18 10:05:00,14.12,14.13,14.0,14.05,54400.0,13.8611,13.8709,13.7433,13.7924,54400.0
2008-11-18 10:10:00,14.04,14.28,14.03,14.19,36400.0,13.7826,14.0182,13.7728,13.9298,36400.0
2008-11-18 10:15:00,14.19,14.31,14.14,14.24,39100.0,13.9298,14.0476,13.8808,13.9789,39100.0
2008-11-18 10:20:00,14.25,14.32,14.16,14.17,31700.0,13.9887,14.0575,13.9004,13.9102,31700.0
2008-11-18 10:25:00,14.19,14.32,14.12,14.3,36600.0,13.9298,14.0575,13.8611,14.0378,36600.0
2008-11-18 10:30:00,14.31,14.32,14.14,14.2,33600.0,14.0476,14.0575,13.8808,13.9397,33600.0
2008-11-18 10:35:00,14.19,14.22,14.07,14.2,46900.0,13.9298,13.9593,13.812,13.9397,46900.0
2008-11-18 10:40:00,14.21,14.27,14.14,14.17,37100.0,13.9495,14.0084,13.8808,13.9102,37100.0
2008-11-18 10:45:00,14.17,14.19,14.12,14.16,47200.0,13.9102,13.9298,13.8611,13.9004,47200.0
2008-11-18 10:50:00,14.15,14.15,14.02,14.05,30100.0,13.8906,13.8906,13.763,13.7924,30100.0
2008-11-18 10:55:00,14.05,14.09,13.97,14.01,40600.0,13.7924,13.8317,13.7139,13.7531,40600.0
2008-11-18 11:00:00,14.01,14.01,13.9,13.99,38800.0,13.7531,13.7531,13.6452,13.7335,38800.0
2008-11-18 11:05:00,13.97,14.03,13.9,13.94,26000.0,13.7139,13.7728,13.6452,13.6844,26000.0
2008-11-18 11:10:00,13.94,13.99,13.91,13.96,18300.0,13.6844,13.7335,13.655,13.7041,18300.0
2008-11-18 11:15:00,13.97,13.99,13.94,13.96,19300.0,13.7139,13.7335,13.6844,13.7041,19300.0
2008-11-18 11:20:00,13.96,13.96,13.83,13.86,22900.0,13.7041,13.7041,13.5764,13.6059,22900.0
2008-11-18 11:25:00,13.87,14.0,13.85,13.99,28400.0,13.6157,13.7433,13.5961,13.7335,28400.0
2008-11-18 11:30:00,13.99,14.17,13.98,14.17,31200.0,13.7335,13.9102,13.7237,13.9102,31200.0
2008-11-18 11:35:00,14.17,14.27,14.16,14.23,28600.0,13.9102,14.0084,13.9004,13.9691,28600.0
2008-11-18 11:40:00,14.23,14.24,14.14,14.2,38200.0,13.9691,13.9789,13.8808,13.9397,38200.0
2008-11-18 11:45:00,14.21,14.27,14.11,14.24,36500.0,13.9495,14.0084,13.8513,13.9789,36500.0
2008-11-18 11:50:00,14.22,14.38,14.21,14.35,36800.0,13.9593,14.1164,13.9495,14.0869,36800.0
2008-11-18 11:55:00,14.35,14.38,14.3,14.32,26900.0,14.0869,14.1164,14.0378,14.0575,26900.0
2008-11-18 12:00:00,14.33,14.33,14.22,14.24,33300.0,14.0673,14.0673,13.9593,13.9789,33300.0
2008-11-18 12:05:00,14.24,14.27,14.23,14.24,41900.0,13.9789,14.0084,13.9691,13.9789,41900.0
2008-11-18 12:10:00,14.24,14.27,14.24,14.24,20100.0,13.9789,14.0084,13.9789,13.9789,20100.0
2008-11-18 12:15:00,14.25,14.28,14.2,14.2,25300.0,13.9887,14.0182,13.9397,13.9397,25300.0
2008-11-18 12:20:00,14.2,14.27,14.15,14.26,44800.0,13.9397,14.0084,13.8906,13.9986,44800.0
2008-11-18 12:25:00,14.25,14.26,14.2,14.24,43800.0,13.9887,13.9986,13.9397,13.9789,43800.0
2008-11-18 12:30:00,14.24,14.28,14.23,14.24,36200.0,13.9789,14.0182,13.9691,13.9789,36200.0
2008-11-18 12:35:00,14.24,14.3,14.21,14.24,38200.0,13.9789,14.0378,13.9495,13.9789,38200.0
2008-11-18 12:40:00,14.24,14.25,14.18,14.19,25800.0,13.9789,13.9887,13.92,13.9298,25800.0
2008-11-18 12:45:00,14.18,14.18,14.02,14.07,21300.0,13.92,13.92,13.763,13.812,21300.0
2008-11-18 12:50:00,14.07,14.07,13.98,13.98,32000.0,13.812,13.812,13.7237,13.7237,32000.0
2008-11-18 12:55:00,13.99,14.03,13.99,14.03,16400.0,13.7335,13.7728,13.7335,13.7728,16400.0
2008-11-18 13:00:00,14.03,14.03,13.78,13.82,43400.0,13.7728,13.7728,13.5274,13.5666,43400.0
2008-11-18 13:05:00,13.84,13.86,13.77,13.8,20000.0,13.5863,13.6059,13.5175,13.547,20000.0
2008-11-18 13:10:00,13.8,13.85,13.72,13.75,23900.0,13.547,13.5961,13.4685,13.4979,23900.0
2008-11-18 13:15:00,13.76,13.76,13.65,13.7,24700.0,13.5077,13.5077,13.3997,13.4488,24700.0
2008-11-18 13:20:00,13.71,13.82,13.71,13.77,18900.0,13.4586,13.5666,13.4586,13.5175,18900.0
2008-11-18 13:25:00,13.77,13.81,13.73,13.8,25800.0,13.5175,13.5568,13.4783,13.547,25800.0
2008-11-18 13:30:00,13.8,13.81,13.73,13.76,35400.0,13.547,13.5568,13.4783,13.5077,35400.0
2008-11-18 13:35:00,13.74,13.81,13.72,13.8,85400.0,13.4881,13.5568,13.4685,13.547,85400.0
2008-11-18 13:40:00,13.81,13.86,13.72,13.75,39100.0,13.5568,13.6059,13.4685,13.4979,39100.0
2008-11-18 13:45:00,13.75,13.78,13.75,13.75,61700.0,13.4979,13.5274,13.4979,13.4979,61700.0
2008-11-18 13:50:00,13.76,13.83,13.75,13.82,34600.0,13.5077,13.5764,13.4979,13.5666,34600.0
2008-11-18 13:55:00,13.82,13.92,13.79,13.91,33300.0,13.5666,13.6648,13.5372,13.655,33300.0
2008-11-18 14:00:00,13.92,13.92,13.75,13.77,46400.0,13.6648,13.6648,13.4979,13.5175,46400.0
2008-11-18 14:05:00,13.76,13.8,13.68,13.75,61600.0,13.5077,13.547,13.4292,13.4979,61600.0
2008-11-18 14:10:00,13.74,13.9,13.73,13.79,39400.0,13.4881,13.6452,13.4783,13.5372,39400.0
2008-11-18 14:15:00,13.8,13.85,13.78,13.82,28100.0,13.547,13.5961,13.5274,13.5666,28100.0
2008-11-18 14:20:00,13.81,13.89,13.79,13.85,28100.0,13.5568,13.6353,13.5372,13.5961,28100.0
2008-11-18 14:25:00,13.86,13.9,13.78,13.82,13900.0,13.6059,13.6452,13.5274,13.5666,13900.0
2008-11-18 14:30:00,13.83,13.84,13.72,13.75,31500.0,13.5764,13.5863,13.4685,13.4979,31500.0
2008-11-18 14:35:00,13.75,13.81,13.73,13.76,30400.0,13.4979,13.5568,13.4783,13.5077,30400.0
2008-11-18 14:40:00,13.76,13.77,13.73,13.75,22700.0,13.5077,13.5175,13.4783,13.4979,22700.0
2008-11-18 14:45:00,13.75,13.77,13.66,13.75,102500.0,13.4979,13.5175,13.4096,13.4979,102500.0
2008-11-18 14:50:00,13.75,13.75,13.67,13.72,50800.0,13.4979,13.4979,13.4194,13.4685,50800.0
2008-11-18 14:55:00,13.71,13.8,13.67,13.7,40000.0,13.4586,13.547,13.4194,13.4488,40000.0
2008-11-18 15:00:00,13.7,13.82,13.68,13.73,41000.0,13.4488,13.5666,13.4292,13.4783,41000.0
2008-11-18 15:05:00,13.73,13.95,13.72,13.92,38900.0,13.4783,13.6942,13.4685,13.6648,38900.0
2008-11-18 15:10:00,13.93,14.09,13.83,13.85,51200.0,13.6746,13.8317,13.5764,13.5961,51200.0
2008-11-18 15:15:00,13.86,14.01,13.8,13.99,49400.0,13.6059,13.7531,13.547,13.7335,49400.0
2008-11-18 15:20:00,13.97,14.21,13.9,14.01,96900.0,13.7139,13.9495,13.6452,13.7531,96900.0
2008-11-18 15:25:00,14.0,14.02,13.86,13.93,49000.0,13.7433,13.763,13.6059,13.6746,49000.0
2008-11-18 15:30:00,13.92,13.99,13.83,13.92,56800.0,13.6648,13.7335,13.5764,13.6648,56800.0
2008-11-18 15:35:00,13.93,14.12,13.91,14.05,91400.0,13.6746,13.8611,13.655,13.7924,91400.0
2008-11-18 15:40:00,14.06,14.33,14.06,14.21,143200.0,13.8022,14.0673,13.8022,13.9495,143200.0
2008-11-18 15:45:00,14.2,14.39,14.19,14.3,148500.0,13.9397,14.1262,13.9298,14.0378,148500.0
2008-11-18 15:50:00,14.3,14.39,14.29,14.35,122000.0,14.0378,14.1262,14.028,14.0869,122000.0
2008-11-18 15:55:00,14.34,14.38,14.28,14.36,171000.0,14.0771,14.1164,14.0182,14.0967,171000.0
2008-11-19 09:30:00,14.22,14.32,14.15,14.27,52000.0,13.9593,14.0575,13.8906,14.0084,52000.0
2008-11-19 09:35:00,14.26,14.39,14.12,14.35,40600.0,13.9986,14.1262,13.8611,14.0869,40600.0
2008-11-19 09:40:00,14.39,14.4,14.2,14.24,27400.0,14.1262,14.136,13.9397,13.9789,27400.0
2008-11-19 09:45:00,14.24,14.39,14.23,14.39,25900.0,13.9789,14.1262,13.9691,14.1262,25900.0
2008-11-19 09:50:00,14.39,14.44,14.22,14.23,49700.0,14.1262,14.1753,13.9593,13.9691,49700.0
2008-11-19 09:55:00,14.23,14.34,14.15,14.25,46500.0,13.9691,14.0771,13.8906,13.9887,46500.0
2008-11-19 10:00:00,14.25,14.39,14.17,14.39,39200.0,13.9887,14.1262,13.9102,14.1262,39200.0
2008-11-19 10:05:00,14.38,14.58,14.33,14.56,44100.0,14.1164,14.3127,14.0673,14.2931,44100.0
2008-11-19 10:10:00,14.56,14.66,14.51,14.59,50800.0,14.2931,14.3912,14.244,14.3225,50800.0
2008-11-19 10:15:00,14.6,14.67,14.43,14.43,49900.0,14.3323,14.401,14.1654,14.1654,49900.0
2008-11-19 10:20:00,14.42,14.44,14.26,14.27,25600.0,14.1556,14.1753,13.9986,14.0084,25600.0
2008-11-19 10:25:00,14.28,14.4,14.22,14.31,41500.0,14.0182,14.136,13.9593,14.0476,41500.0
2008-11-19 10:30:00,14.29,14.31,14.2,14.3,61600.0,14.028,14.0476,13.9397,14.0378,61600.0
2008-11-19 10:35:00,14.3,14.3,13.91,13.91,88700.0,14.0378,14.0378,13.655,13.655,88700.0
2008-11-19 10:40:00,13.92,13.92,13.76,13.76,36700.0,13.6648,13.6648,13.5077,13.5077,36700.0
2008-11-19 10:45:00,13.77,13.77,13.57,13.61,66600.0,13.5175,13.5175,13.3212,13.3605,66600.0
2008-11-19 10:50:00,13.61,13.87,13.61,13.7,64400.0,13.3605,13.6157,13.3605,13.4488,64400.0
2008-11-19 10:55:00,13.71,13.71,13.58,13.62,20500.0,13.4586,13.4586,13.331,13.3703,20500.0
2008-11-19 11:00:00,13.63,13.64,13.56,13.58,44700.0,13.3801,13.3899,13.3114,13.331,44700.0
2008-11-19 11:05:00,13.57,13.59,13.54,13.57,26500.0,13.3212,13.3408,13.2918,13.3212,26500.0
2008-11-19 11:10:00,13.58,13.64,13.51,13.53,42200.0,13.331,13.3899,13.2623,13.2819,42200.0
2008-11-19 11:15:00,13.52,13.54,13.45,13.53,37900.0,13.2721,13.2918,13.2034,13.2819,37900.0
2008-11-19 11:20:00,13.54,13.55,13.42,13.43,31000.0,13.2918,13.3016,13.174,13.1838,31000.0
2008-11-19 11:25:00,13.42,13.44,13.27,13.29,45800.0,13.174,13.1936,13.0267,13.0463,45800.0
2008-11-19 11:30:00,13.29,13.4,13.28,13.37,45600.0,13.0463,13.1543,13.0365,13.1249,45600.0
2008-11-19 11:35:00,13.35,13.51,13.35,13.49,69900.0,13.1052,13.2623,13.1052,13.2427,69900.0
2008-11-19 11:40:00,13.5,13.64,13.48,13.63,86600.0,13.2525,13.3899,13.2329,13.3801,86600.0
2008-11-19 11:45:00,13.64,13.73,13.56,13.72,55700.0,13.3899,13.4783,13.3114,13.4685,55700.0
2008-11-19 11:50:00,13.69,13.79,13.68,13.71,32500.0,13.439,13.5372,13.4292,13.4586,32500.0
2008-11-19 11:55:00,13.71,13.72,13.56,13.58,36800.0,13.4586,13.4685,13.3114,13.331,36800.0
2008-11-19 12:00:00,13.57,13.57,13.42,13.46,32600.0,13.3212,13.3212,13.174,13.2132,32600.0
2008-11-19 12:05:00,13.45,13.46,13.4,13.44,47600.0,13.2034,13.2132,13.1543,13.1936,47600.0
2008-11-19 12:10:00,13.44,13.44,13.32,13.35,37900.0,13.1936,13.1936,13.0758,13.1052,37900.0
2008-11-19 12:15:00,13.35,13.36,13.29,13.3,64200.0,13.1052,13.1151,13.0463,13.0562,64200.0
2008-11-19 12:20:00,13.3,13.46,13.3,13.38,83400.0,13.0562,13.2132,13.0562,13.1347,83400.0
2008-11-19 12:25:00,13.39,13.41,13.34,13.41,44800.0,13.1445,13.1641,13.0954,13.1641,44800.0
2008-11-19 12:30:00,13.41,13.51,13.39,13.41,54800.0,13.1641,13.2623,13.1445,13.1641,54800.0
2008-11-19 12:35:00,13.42,13.42,13.34,13.39,30200.0,13.174,13.174,13.0954,13.1445,30200.0
2008-11-19 12:40:00,13.4,13.53,13.4,13.5,56500.0,13.1543,13.2819,13.1543,13.2525,56500.0
2008-11-19 12:45:00,13.5,13.56,13.46,13.49,44200.0,13.2525,13.3114,13.2132,13.2427,44200.0
2008-11-19 12:50:00,13.48,13.54,13.46,13.51,54500.0,13.2329,13.2918,13.2132,13.2623,54500.0
2008-11-19 12:55:00,13.51,13.51,13.39,13.42,41700.0,13.2623,13.2623,13.1445,13.174,41700.0
2008-11-19 13:00:00,13.4,13.49,13.37,13.47,28300.0,13.1543,13.2427,13.1249,13.223,28300.0
2008-11-19 13:05:00,13.48,13.52,13.41,13.41,29300.0,13.2329,13.2721,13.1641,13.1641,29300.0
2008-11-19 13:10:00,13.4,13.42,13.34,13.41,26400.0,13.1543,13.174,13.0954,13.1641,26400.0
2008-11-19 13:15:00,13.41,13.41,13.27,13.31,33000.0,13.1641,13.1641,13.0267,13.066,33000.0
2008-11-19 13:20:00,13.33,13.33,13.26,13.29,62400.0,13.0856,13.0856,13.0169,13.0463,62400.0
2008-11-19 13:25:00,13.29,13.29,13.14,13.15,35700.0,13.0463,13.0463,12.8991,12.9089,35700.0
2008-11-19 13:30:00,13.14,13.14,13.05,13.1,40400.0,12.8991,12.8991,12.8107,12.8598,40400.0
2008-11-19 13:35:00,13.1,13.11,13.02,13.11,51500.0,12.8598,12.8696,12.7813,12.8696,51500.0
2008-11-19 13:40:00,13.11,13.12,13.04,13.08,61300.0,12.8696,12.8795,12.8009,12.8402,61300.0
2008-11-19 13:45:00,13.08,13.19,13.07,13.16,23500.0,12.8402,12.9482,12.8304,12.9187,23500.0
2008-11-19 13:50:00,13.14,13.25,13.08,13.24,31800.0,12.8991,13.0071,12.8402,12.9973,31800.0
2008-11-19 13:55:00,13.25,13.29,13.2,13.21,26300.0,13.0071,13.0463,12.958,12.9678,26300.0
2008-11-19 14:00:00,13.21,13.21,13.08,13.1,39700.0,12.9678,12.9678,12.8402,12.8598,39700.0
2008-11-19 14:05:00,13.1,13.15,13.04,13.12,43000.0,12.8598,12.9089,12.8009,12.8795,43000.0
2008-11-19 14:10:00,13.12,13.23,13.12,13.19,35200.0,12.8795,12.9874,12.8795,12.9482,35200.0
2008-11-19 14:15:00,13.18,13.2,13.08,13.08,52700.0,12.9384,12.958,12.8402,12.8402,52700.0
2008-11-19 14:20:00,13.08,13.08,13.0,13.0,33500.0,12.8402,12.8402,12.7617,12.7617,33500.0
2008-11-19 14:25:00,13.01,13.14,13.01,13.05,44200.0,12.7715,12.8991,12.7715,12.8107,44200.0
2008-11-19 14:30:00,13.05,13.11,13.01,13.01,39200.0,12.8107,12.8696,12.7715,12.7715,39200.0
2008-11-19 14:35:00,13.01,13.08,13.0,13.05,40300.0,12.7715,12.8402,12.7617,12.8107,40300.0
2008-11-19 14:40:00,13.03,13.19,13.02,13.14,47500.0,12.7911,12.9482,12.7813,12.8991,47500.0
2008-11-19 14:45:00,13.16,13.32,13.13,13.17,61600.0,12.9187,13.0758,12.8893,12.9285,61600.0
2008-11-19 14:50:00,13.18,13.21,13.13,13.18,71300.0,12.9384,12.9678,12.8893,12.9384,71300.0
2008-11-19 14:55:00,13.18,13.2,13.07,13.16,50400.0,12.9384,12.958,12.8304,12.9187,50400.0
2008-11-19 15:00:00,13.17,13.19,13.0,13.16,63100.0,12.9285,12.9482,12.7617,12.9187,63100.0
2008-11-19 15:05:00,13.17,13.23,13.11,13.2,56700.0,12.9285,12.9874,12.8696,12.958,56700.0
2008-11-19 15:10:00,13.19,13.22,13.13,13.19,46900.0,12.9482,12.9776,12.8893,12.9482,46900.0
2008-11-19 15:15:00,13.19,13.19,13.05,13.05,58600.0,12.9482,12.9482,12.8107,12.8107,58600.0
2008-11-19 15:20:00,13.05,13.09,13.01,13.04,70700.0,12.8107,12.85,12.7715,12.8009,70700.0
2008-11-19 15:25:00,13.04,13.07,12.95,13.03,78200.0,12.8009,12.8304,12.7126,12.7911,78200.0
2008-11-19 15:30:00,13.06,13.11,13.01,13.11,94400.0,12.8206,12.8696,12.7715,12.8696,94400.0
2008-11-19 15:35:00,13.11,13.15,12.89,12.9,76500.0,12.8696,12.9089,12.6537,12.6635,76500.0
2008-11-19 15:40:00,12.88,12.99,12.83,12.84,142900.0,12.6439,12.7518,12.5948,12.6046,142900.0
2008-11-19 15:45:00,12.84,12.84,12.7,12.75,119300.0,12.6046,12.6046,12.4672,12.5162,119300.0
2008-11-19 15:50:00,12.75,12.78,12.65,12.78,155600.0,12.5162,12.5457,12.4181,12.5457,155600.0
2008-11-19 15:55:00,12.78,12.78,12.65,12.67,129500.0,12.5457,12.5457,12.4181,12.4377,129500.0
2008-11-20 09:30:00,12.43,12.76,12.1,12.15,187700.0,12.2021,12.5261,11.8782,11.9272,187700.0
2008-11-20 09:35:00,12.15,12.16,11.89,11.91,76800.0,11.9272,11.9371,11.672,11.6916,76800.0
2008-11-20 09:40:00,11.91,11.94,11.55,11.61,104700.0,11.6916,11.7211,11.3382,11.3971,104700.0
2008-11-20 09:45:00,11.61,11.89,11.61,11.88,65400.0,11.3971,11.672,11.3971,11.6622,65400.0
2008-11-20 09:50:00,11.89,12.07,11.87,12.02,124800.0,11.672,11.8487,11.6524,11.7996,124800.0
2008-11-20 09:55:00,12.01,12.17,11.97,12.1,155300.0,11.7898,11.9469,11.7505,11.8782,155300.0
2008-11-20 10:00:00,12.09,12.14,11.9,11.93,155800.0,11.8683,11.9174,11.6818,11.7113,155800.0
2008-11-20 10:05:00,11.94,11.98,11.68,11.73,157000.0,11.7211,11.7604,11.4659,11.5149,157000.0
2008-11-20 10:10:00,11.69,11.82,11.57,11.6,125400.0,11.4757,11.6033,11.3579,11.3873,125400.0
2008-11-20 10:15:00,11.59,11.69,11.37,11.45,158200.0,11.3775,11.4757,11.1615,11.2401,158200.0
2008-11-20 10:20:00,11.47,11.9,11.47,11.76,106400.0,11.2597,11.6818,11.2597,11.5444,106400.0
2008-11-20 10:25:00,11.76,12.02,11.7,11.87,161400.0,11.5444,11.7996,11.4855,11.6524,161400.0
2008-11-20 10:30:00,11.86,12.04,11.85,12.0,70800.0,11.6426,11.8193,11.6327,11.78,70800.0
2008-11-20 10:35:00,12.01,12.02,11.76,11.8,71300.0,11.7898,11.7996,11.5444,11.5837,71300.0
2008-11-20 10:40:00,11.83,12.05,11.8,12.03,45400.0,11.6131,11.8291,11.5837,11.8094,45400.0
2008-11-20 10:45:00,12.04,12.29,12.03,12.2,165800.0,11.8193,12.0647,11.8094,11.9763,165800.0
2008-11-20 10:50:00,12.2,12.21,12.02,12.18,43300.0,11.9763,11.9861,11.7996,11.9567,43300.0
2008-11-20 10:55:00,12.2,12.27,12.07,12.26,60800.0,11.9763,12.045,11.8487,12.0352,60800.0
2008-11-20 11:00:00,12.28,12.46,12.23,12.46,67200.0,12.0549,12.2316,12.0058,12.2316,67200.0
2008-11-20 11:05:00,12.45,12.55,12.27,12.27,46200.0,12.2217,12.3199,12.045,12.045,46200.0
2008-11-20 11:10:00,12.27,12.4,12.16,12.34,59700.0,12.045,12.1727,11.9371,12.1138,59700.0
2008-11-20 11:15:00,12.34,12.46,12.25,12.28,55200.0,12.1138,12.2316,12.0254,12.0549,55200.0
2008-11-20 11:20:00,12.27,12.3,12.08,12.14,40400.0,12.045,12.0745,11.8585,11.9174,40400.0
2008-11-20 11:25:00,12.14,12.26,12.05,12.23,41400.0,11.9174,12.0352,11.8291,12.0058,41400.0
2008-11-20 11:30:00,12.23,12.27,12.13,12.16,52900.0,12.0058,12.045,11.9076,11.9371,52900.0
2008-11-20 11:35:00,12.16,12.25,12.06,12.18,39400.0,11.9371,12.0254,11.8389,11.9567,39400.0
2008-11-20 11:40:00,12.17,12.23,12.08,12.23,36900.0,11.9469,12.0058,11.8585,12.0058,36900.0
2008-11-20 11:45:00,12.25,12.25,12.0,12.09,36100.0,12.0254,12.0254,11.78,11.8683,36100.0
2008-11-20 11:50:00,12.08,12.09,12.01,12.03,31900.0,11.8585,11.8683,11.7898,11.8094,31900.0
2008-11-20 11:55:00,12.03,12.06,11.98,12.02,35800.0,11.8094,11.8389,11.7604,11.7996,35800.0
2008-11-20 12:00:00,12.01,12.02,11.82,11.82,48900.0,11.7898,11.7996,11.6033,11.6033,48900.0
2008-11-20 12:05:00,11.82,11.91,11.8,11.83,46200.0,11.6033,11.6916,11.5837,11.6131,46200.0
2008-11-20 12:10:00,11.82,12.09,11.81,12.06,51600.0,11.6033,11.8683,11.5935,11.8389,51600.0
2008-11-20 12:15:00,12.07,12.14,11.94,12.07,59200.0,11.8487,11.9174,11.7211,11.8487,59200.0
2008-11-20 12:20:00,12.07,12.28,12.07,12.22,37000.0,11.8487,12.0549,11.8487,11.996,37000.0
2008-11-20 12:25:00,12.23,12.35,12.18,12.27,53100.0,12.0058,12.1236,11.9567,12.045,53100.0
2008-11-20 12:30:00,12.28,12.38,12.24,12.3,76300.0,12.0549,12.153,12.0156,12.0745,76300.0
2008-11-20 12:35:00,12.31,12.33,12.18,12.24,68100.0,12.0843,12.1039,11.9567,12.0156,68100.0
2008-11-20 12:40:00,12.25,12.26,12.14,12.18,42900.0,12.0254,12.0352,11.9174,11.9567,42900.0
2008-11-20 12:45:00,12.18,12.4,12.13,12.4,89100.0,11.9567,12.1727,11.9076,12.1727,89100.0
2008-11-20 12:50:00,12.4,12.48,12.15,12.21,93200.0,12.1727,12.2512,11.9272,11.9861,93200.0
2008-11-20 12:55:00,12.21,12.25,12.06,12.18,164000.0,11.9861,12.0254,11.8389,11.9567,164000.0
2008-11-20 13:00:00,12.17,12.31,12.07,12.28,269400.0,11.9469,12.0843,11.8487,12.0549,269400.0
2008-11-20 13:05:00,12.3,12.34,12.14,12.2,85000.0,12.0745,12.1138,11.9174,11.9763,85000.0
2008-11-20 13:10:00,12.22,12.23,12.07,12.17,63400.0,11.996,12.0058,11.8487,11.9469,63400.0
2008-11-20 13:15:00,12.16,12.28,12.07,12.1,63100.0,11.9371,12.0549,11.8487,11.8782,63100.0
2008-11-20 13:20:00,12.06,12.17,11.89,12.15,70400.0,11.8389,11.9469,11.672,11.9272,70400.0
2008-11-20 13:25:00,12.17,12.21,11.97,11.97,58200.0,11.9469,11.9861,11.7505,11.7505,58200.0
2008-11-20 13:30:00,11.97,12.12,11.95,12.09,44300.0,11.7505,11.8978,11.7309,11.8683,44300.0
2008-11-20 13:35:00,12.09,12.09,11.76,11.89,56800.0,11.8683,11.8683,11.5444,11.672,56800.0
2008-11-20 13:40:00,11.86,12.0,11.82,11.94,53700.0,11.6426,11.78,11.6033,11.7211,53700.0
2008-11-20 13:45:00,11.93,12.05,11.91,12.0,39700.0,11.7113,11.8291,11.6916,11.78,39700.0
2008-11-20 13:50:00,12.0,12.05,11.95,11.95,44400.0,11.78,11.8291,11.7309,11.7309,44400.0
2008-11-20 13:55:00,11.97,12.02,11.86,12.02,62100.0,11.7505,11.7996,11.6426,11.7996,62100.0
2008-11-20 14:00:00,12.02,12.04,11.91,11.92,51800.0,11.7996,11.8193,11.6916,11.7015,51800.0
2008-11-20 14:05:00,11.92,12.02,11.89,11.95,46000.0,11.7015,11.7996,11.672,11.7309,46000.0
2008-11-20 14:10:00,11.95,12.0,11.88,11.88,95900.0,11.7309,11.78,11.6622,11.6622,95900.0
2008-11-20 14:15:00,11.89,11.93,11.7,11.74,41700.0,11.672,11.7113,11.4855,11.5248,41700.0
2008-11-20 14:20:00,11.75,11.78,11.69,11.7,69400.0,11.5346,11.564,11.4757,11.4855,69400.0
2008-11-20 14:25:00,11.69,11.7,11.5,11.51,84200.0,11.4757,11.4855,11.2892,11.299,84200.0
2008-11-20 14:30:00,11.52,11.53,11.4,11.42,80700.0,11.3088,11.3186,11.191,11.2106,80700.0
2008-11-20 14:35:00,11.43,11.58,11.39,11.51,81000.0,11.2204,11.3677,11.1812,11.299,81000.0
2008-11-20 14:40:00,11.52,11.58,11.46,11.48,42500.0,11.3088,11.3677,11.2499,11.2695,42500.0
2008-11-20 14:45:00,11.48,11.48,11.26,11.35,120600.0,11.2695,11.2695,11.0536,11.1419,120600.0
2008-11-20 14:50:00,11.35,11.52,11.33,11.35,117700.0,11.1419,11.3088,11.1223,11.1419,117700.0
2008-11-20 14:55:00,11.34,11.43,11.31,11.43,60400.0,11.1321,11.2204,11.1026,11.2204,60400.0
2008-11-20 15:00:00,11.41,11.55,11.39,11.4,86500.0,11.2008,11.3382,11.1812,11.191,86500.0
2008-11-20 15:05:00,11.34,11.47,11.26,11.27,92400.0,11.1321,11.2597,11.0536,11.0634,92400.0
2008-11-20 15:10:00,11.27,11.35,11.15,11.17,91500.0,11.0634,11.1419,10.9456,10.9652,91500.0
2008-11-20 15:15:00,11.19,11.22,11.01,11.03,113800.0,10.9848,11.0143,10.8081,10.8278,113800.0
2008-11-20 15:20:00,11.02,11.06,10.9,10.99,115100.0,10.818,10.8572,10.7002,10.7885,115100.0
2008-11-20 15:25:00,10.98,11.03,10.87,11.0,155500.0,10.7787,10.8278,10.6707,10.7983,155500.0
2008-11-20 15:30:00,11.0,11.26,10.97,11.02,180300.0,10.7983,11.0536,10.7689,10.818,180300.0
2008-11-20 15:35:00,11.02,11.09,10.8,10.81,160000.0,10.818,10.8867,10.602,10.6118,160000.0
2008-11-20 15:40:00,10.82,10.86,10.56,10.58,271700.0,10.6216,10.6609,10.3664,10.386,271700.0
2008-11-20 15:45:00,10.59,10.82,10.56,10.65,253500.0,10.3958,10.6216,10.3664,10.4547,253500.0
2008-11-20 15:50:00,10.67,10.81,10.61,10.64,320300.0,10.4744,10.6118,10.4155,10.4449,320300.0
2008-11-20 15:55:00,10.63,10.75,10.63,10.72,291700.0,10.4351,10.5529,10.4351,10.5235,291700.0
2008-11-21 09:30:00,11.25,11.56,11.13,11.44,140600.0,11.0437,11.3481,10.9259,11.2303,140600.0
2008-11-21 09:35:00,11.44,11.63,11.16,11.26,205500.0,11.2303,11.4168,10.9554,11.0536,205500.0
2008-11-21 09:40:00,11.26,11.28,10.96,11.06,65500.0,11.0536,11.0732,10.7591,10.8572,65500.0
2008-11-21 09:45:00,11.06,11.3,11.06,11.27,98300.0,10.8572,11.0928,10.8572,11.0634,98300.0
2008-11-21 09:50:00,11.28,11.28,11.0,11.02,82300.0,11.0732,11.0732,10.7983,10.818,82300.0
2008-11-21 09:55:00,11.02,11.2,11.01,11.08,60400.0,10.818,10.9947,10.8081,10.8769,60400.0
2008-11-21 10:00:00,11.07,11.08,10.93,11.02,50000.0,10.867,10.8769,10.7296,10.818,50000.0
2008-11-21 10:05:00,11.03,11.37,11.02,11.27,50300.0,10.8278,11.1615,10.818,11.0634,50300.0
2008-11-21 10:10:00,11.26,11.28,11.03,11.06,63700.0,11.0536,11.0732,10.8278,10.8572,63700.0
2008-11-21 10:15:00,11.05,11.24,11.02,11.16,69500.0,10.8474,11.0339,10.818,10.9554,69500.0
2008-11-21 10:20:00,11.16,11.24,11.0,11.03,91600.0,10.9554,11.0339,10.7983,10.8278,91600.0
2008-11-21 10:25:00,11.05,11.06,10.82,10.93,66500.0,10.8474,10.8572,10.6216,10.7296,66500.0
2008-11-21 10:30:00,10.94,11.02,10.84,10.87,41900.0,10.7394,10.818,10.6413,10.6707,41900.0
2008-11-21 10:35:00,10.86,11.0,10.86,11.0,49800.0,10.6609,10.7983,10.6609,10.7983,49800.0
2008-11-21 10:40:00,10.98,11.0,10.92,10.94,49300.0,10.7787,10.7983,10.7198,10.7394,49300.0
2008-11-21 10:45:00,10.94,11.03,10.91,10.99,57000.0,10.7394,10.8278,10.71,10.7885,57000.0
2008-11-21 10:50:00,10.99,11.08,10.98,10.98,46900.0,10.7885,10.8769,10.7787,10.7787,46900.0
2008-11-21 10:55:00,10.98,11.02,10.77,10.82,26400.0,10.7787,10.818,10.5725,10.6216,26400.0
2008-11-21 11:00:00,10.84,10.89,10.83,10.83,33700.0,10.6413,10.6903,10.6314,10.6314,33700.0
2008-11-21 11:05:00,10.81,10.89,10.73,10.89,40000.0,10.6118,10.6903,10.5333,10.6903,40000.0
2008-11-21 11:10:00,10.9,11.02,10.87,10.93,34100.0,10.7002,10.818,10.6707,10.7296,34100.0
2008-11-21 11:15:00,10.95,10.95,10.84,10.94,26500.0,10.7492,10.7492,10.6413,10.7394,26500.0
2008-11-21 11:20:00,10.93,11.05,10.93,10.97,60600.0,10.7296,10.8474,10.7296,10.7689,60600.0
2008-11-21 11:25:00,10.95,11.03,10.86,10.97,53400.0,10.7492,10.8278,10.6609,10.7689,53400.0
2008-11-21 11:30:00,10.98,11.1,10.98,11.03,71900.0,10.7787,10.8965,10.7787,10.8278,71900.0
2008-11-21 11:35:00,11.03,11.04,10.89,10.91,83400.0,10.8278,10.8376,10.6903,10.71,83400.0
2008-11-21 11:40:00,10.9,10.94,10.83,10.85,84600.0,10.7002,10.7394,10.6314,10.6511,84600.0
2008-11-21 11:45:00,10.85,10.86,10.71,10.77,67100.0,10.6511,10.6609,10.5136,10.5725,67100.0
2008-11-21 11:50:00,10.77,10.8,10.67,10.69,86200.0,10.5725,10.602,10.4744,10.494,86200.0
2008-11-21 11:55:00,10.7,10.71,10.66,10.7,82600.0,10.5038,10.5136,10.4646,10.5038,82600.0
2008-11-21 12:00:00,10.7,10.88,10.6,10.87,45800.0,10.5038,10.6805,10.4057,10.6707,45800.0
2008-11-21 12:05:00,10.86,10.97,10.84,10.87,62800.0,10.6609,10.7689,10.6413,10.6707,62800.0
2008-11-21 12:10:00,10.87,10.95,10.81,10.81,50200.0,10.6707,10.7492,10.6118,10.6118,50200.0
2008-11-21 12:15:00,10.84,10.95,10.81,10.85,61600.0,10.6413,10.7492,10.6118,10.6511,61600.0
2008-11-21 12:20:00,10.85,10.92,10.78,10.84,58200.0,10.6511,10.7198,10.5824,10.6413,58200.0
2008-11-21 12:25:00,10.83,10.94,10.82,10.91,32700.0,10.6314,10.7394,10.6216,10.71,32700.0
2008-11-21 12:30:00,10.94,10.99,10.88,10.95,21000.0,10.7394,10.7885,10.6805,10.7492,21000.0
2008-11-21 12:35:00,10.94,11.06,10.89,11.05,35300.0,10.7394,10.8572,10.6903,10.8474,35300.0
2008-11-21 12:40:00,11.06,11.09,10.96,11.0,28400.0,10.8572,10.8867,10.7591,10.7983,28400.0
2008-11-21 12:45:00,10.98,11.09,10.97,10.98,27500.0,10.7787,10.8867,10.7689,10.7787,27500.0
2008-11-21 12:50:00,10.99,11.04,10.98,11.01,31900.0,10.7885,10.8376,10.7787,10.8081,31900.0
2008-11-21 12:55:00,11.0,11.08,10.97,10.98,42200.0,10.7983,10.8769,10.7689,10.7787,42200.0
2008-11-21 13:00:00,10.98,11.03,10.9,10.93,20200.0,10.7787,10.8278,10.7002,10.7296,20200.0
2008-11-21 13:05:00,10.94,10.99,10.91,10.98,24900.0,10.7394,10.7885,10.71,10.7787,24900.0
2008-11-21 13:10:00,10.97,11.07,10.95,11.02,57100.0,10.7689,10.867,10.7492,10.818,57100.0
2008-11-21 13:15:00,11.03,11.05,10.95,11.0,20300.0,10.8278,10.8474,10.7492,10.7983,20300.0
2008-11-21 13:20:00,11.02,11.02,10.9,10.91,37800.0,10.818,10.818,10.7002,10.71,37800.0
2008-11-21 13:25:00,10.91,10.98,10.86,10.95,37100.0,10.71,10.7787,10.6609,10.7492,37100.0
2008-11-21 13:30:00,10.95,11.01,10.95,10.95,24600.0,10.7492,10.8081,10.7492,10.7492,24600.0
2008-11-21 13:35:00,10.95,10.96,10.86,10.95,23500.0,10.7492,10.7591,10.6609,10.7492,23500.0
2008-11-21 13:40:00,10.94,11.0,10.89,10.94,36400.0,10.7394,10.7983,10.6903,10.7394,36400.0
2008-11-21 13:45:00,10.93,10.96,10.91,10.95,49100.0,10.7296,10.7591,10.71,10.7492,49100.0
2008-11-21 13:50:00,10.95,10.99,10.91,10.95,53600.0,10.7492,10.7885,10.71,10.7492,53600.0
2008-11-21 13:55:00,10.95,10.96,10.76,10.78,27400.0,10.7492,10.7591,10.5627,10.5824,27400.0
2008-11-21 14:00:00,10.78,10.95,10.76,10.94,32000.0,10.5824,10.7492,10.5627,10.7394,32000.0
2008-11-21 14:05:00,10.94,10.97,10.85,10.86,63300.0,10.7394,10.7689,10.6511,10.6609,63300.0
2008-11-21 14:10:00,10.86,10.94,10.84,10.88,40600.0,10.6609,10.7394,10.6413,10.6805,40600.0
2008-11-21 14:15:00,10.89,10.89,10.79,10.86,46000.0,10.6903,10.6903,10.5922,10.6609,46000.0
2008-11-21 14:20:00,10.86,10.99,10.85,10.9,54600.0,10.6609,10.7885,10.6511,10.7002,54600.0
2008-11-21 14:25:00,10.91,10.97,10.88,10.9,31600.0,10.71,10.7689,10.6805,10.7002,31600.0
2008-11-21 14:30:00,10.9,10.91,10.78,10.78,41200.0,10.7002,10.71,10.5824,10.5824,41200.0
2008-11-21 14:35:00,10.78,10.84,10.75,10.83,35200.0,10.5824,10.6413,10.5529,10.6314,35200.0
2008-11-21 14:40:00,10.82,10.82,10.67,10.79,73400.0,10.6216,10.6216,10.4744,10.5922,73400.0
2008-11-21 14:45:00,10.8,10.94,10.77,10.86,79000.0,10.602,10.7394,10.5725,10.6609,79000.0
2008-11-21 14:50:00,10.86,10.9,10.75,10.78,47500.0,10.6609,10.7002,10.5529,10.5824,47500.0
2008-11-21 14:55:00,10.78,10.87,10.73,10.8,51000.0,10.5824,10.6707,10.5333,10.602,51000.0
2008-11-21 15:00:00,10.78,10.97,10.76,10.96,81800.0,10.5824,10.7689,10.5627,10.7591,81800.0
2008-11-21 15:05:00,10.97,11.0,10.93,10.93,159800.0,10.7689,10.7983,10.7296,10.7296,159800.0
2008-11-21 15:10:00,10.93,11.27,10.91,11.22,129700.0,10.7296,11.0634,10.71,11.0143,129700.0
2008-11-21 15:15:00,11.23,11.36,11.21,11.32,83900.0,11.0241,11.1517,11.0045,11.1125,83900.0
2008-11-21 15:20:00,11.32,11.4,11.19,11.28,59600.0,11.1125,11.191,10.9848,11.0732,59600.0
2008-11-21 15:25:00,11.28,11.48,11.23,11.39,91700.0,11.0732,11.2695,11.0241,11.1812,91700.0
2008-11-21 15:30:00,11.39,11.52,11.32,11.48,116400.0,11.1812,11.3088,11.1125,11.2695,116400.0
2008-11-21 15:35:00,11.49,11.7,11.47,11.59,81100.0,11.2793,11.4855,11.2597,11.3775,81100.0
2008-11-21 15:40:00,11.59,11.73,11.39,11.5,135900.0,11.3775,11.5149,11.1812,11.2892,135900.0
2008-11-21 15:45:00,11.5,11.67,11.37,11.64,145800.0,11.2892,11.456,11.1615,11.4266,145800.0
2008-11-21 15:50:00,11.64,11.7,11.38,11.67,183900.0,11.4266,11.4855,11.1714,11.456,183900.0
2008-11-21 15:55:00,11.67,11.7,11.59,11.65,144100.0,11.456,11.4855,11.3775,11.4364,144100.0
2008-11-24 09:30:00,12.55,12.63,11.87,12.16,102500.0,12.3199,12.3984,11.6524,11.9371,102500.0
2008-11-24 09:35:00,12.18,12.19,11.96,12.09,168400.0,11.9567,11.9665,11.7407,11.8683,168400.0
2008-11-24 09:40:00,12.09,12.09,12.0,12.06,65400.0,11.8683,11.8683,11.78,11.8389,65400.0
2008-11-24 09:45:00,12.06,12.1,12.01,12.1,67500.0,11.8389,11.8782,11.7898,11.8782,67500.0
2008-11-24 09:50:00,12.09,12.2,12.03,12.08,102500.0,11.8683,11.9763,11.8094,11.8585,102500.0
2008-11-24 09:55:00,12.08,12.17,12.01,12.11,78400.0,11.8585,11.9469,11.7898,11.888,78400.0
2008-11-24 10:00:00,12.12,12.28,12.12,12.15,128400.0,11.8978,12.0549,11.8978,11.9272,128400.0
2008-11-24 10:05:00,12.17,12.2,12.05,12.2,101300.0,11.9469,11.9763,11.8291,11.9763,101300.0
2008-11-24 10:10:00,12.19,12.25,12.13,12.21,77900.0,11.9665,12.0254,11.9076,11.9861,77900.0
2008-11-24 10:15:00,12.23,12.27,12.13,12.2,111700.0,12.0058,12.045,11.9076,11.9763,111700.0
2008-11-24 10:20:00,12.2,12.27,12.15,12.19,90400.0,11.9763,12.045,11.9272,11.9665,90400.0
2008-11-24 10:25:00,12.18,12.31,12.17,12.26,156300.0,11.9567,12.0843,11.9469,12.0352,156300.0
2008-11-24 10:30:00,12.26,12.36,12.22,12.27,160100.0,12.0352,12.1334,11.996,12.045,160100.0
2008-11-24 10:35:00,12.29,12.3,12.16,12.17,116800.0,12.0647,12.0745,11.9371,11.9469,116800.0
2008-11-24 10:40:00,12.17,12.24,12.14,12.18,131200.0,11.9469,12.0156,11.9174,11.9567,131200.0
2008-11-24 10:45:00,12.2,12.21,12.14,12.15,87500.0,11.9763,11.9861,11.9174,11.9272,87500.0
2008-11-24 10:50:00,12.15,12.31,12.14,12.3,96800.0,11.9272,12.0843,11.9174,12.0745,96800.0
2008-11-24 10:55:00,12.3,12.34,12.25,12.32,124200.0,12.0745,12.1138,12.0254,12.0941,124200.0
2008-11-24 11:00:00,12.32,12.36,12.24,12.26,145400.0,12.0941,12.1334,12.0156,12.0352,145400.0
2008-11-24 11:05:00,12.26,12.34,12.2,12.21,95800.0,12.0352,12.1138,11.9763,11.9861,95800.0
2008-11-24 11:10:00,12.21,12.21,12.13,12.15,93600.0,11.9861,11.9861,11.9076,11.9272,93600.0
2008-11-24 11:15:00,12.15,12.18,12.13,12.15,104900.0,11.9272,11.9567,11.9076,11.9272,104900.0
2008-11-24 11:20:00,12.15,12.2,12.13,12.18,111300.0,11.9272,11.9763,11.9076,11.9567,111300.0
2008-11-24 11:25:00,12.18,12.19,12.11,12.14,81900.0,11.9567,11.9665,11.888,11.9174,81900.0
2008-11-24 11:30:00,12.14,12.23,12.14,12.23,106000.0,11.9174,12.0058,11.9174,12.0058,106000.0
2008-11-24 11:35:00,12.22,12.45,12.22,12.36,101400.0,11.996,12.2217,11.996,12.1334,101400.0
2008-11-24 11:40:00,12.36,12.55,12.34,12.54,255400.0,12.1334,12.3199,12.1138,12.3101,255400.0
2008-11-24 11:45:00,12.54,12.67,12.48,12.65,191400.0,12.3101,12.4377,12.2512,12.4181,191400.0
2008-11-24 11:50:00,12.66,12.87,12.6,12.87,109000.0,12.4279,12.634,12.369,12.634,109000.0
2008-11-24 11:55:00,12.87,12.89,12.71,12.71,43100.0,12.634,12.6537,12.477,12.477,43100.0
2008-11-24 12:00:00,12.71,12.84,12.63,12.7,99100.0,12.477,12.6046,12.3984,12.4672,99100.0
2008-11-24 12:05:00,12.7,12.8,12.68,12.78,64000.0,12.4672,12.5653,12.4475,12.5457,64000.0
2008-11-24 12:10:00,12.78,12.81,12.67,12.77,73800.0,12.5457,12.5751,12.4377,12.5359,73800.0
2008-11-24 12:15:00,12.78,12.82,12.62,12.63,77200.0,12.5457,12.585,12.3886,12.3984,77200.0
2008-11-24 12:20:00,12.64,12.64,12.47,12.52,97700.0,12.4083,12.4083,12.2414,12.2905,97700.0
2008-11-24 12:25:00,12.52,12.67,12.49,12.57,163600.0,12.2905,12.4377,12.261,12.3395,163600.0
2008-11-24 12:30:00,12.53,12.67,12.51,12.56,139500.0,12.3003,12.4377,12.2806,12.3297,139500.0
2008-11-24 12:35:00,12.56,12.64,12.45,12.49,144900.0,12.3297,12.4083,12.2217,12.261,144900.0
2008-11-24 12:40:00,12.48,12.63,12.43,12.62,59100.0,12.2512,12.3984,12.2021,12.3886,59100.0
2008-11-24 12:45:00,12.6,12.69,12.57,12.63,105100.0,12.369,12.4573,12.3395,12.3984,105100.0
2008-11-24 12:50:00,12.62,12.67,12.6,12.61,74900.0,12.3886,12.4377,12.369,12.3788,74900.0
2008-11-24 12:55:00,12.61,12.65,12.6,12.6,56800.0,12.3788,12.4181,12.369,12.369,56800.0
2008-11-24 13:00:00,12.62,12.73,12.6,12.71,104000.0,12.3886,12.4966,12.369,12.477,104000.0
2008-11-24 13:05:00,12.72,12.74,12.56,12.57,84300.0,12.4868,12.5064,12.3297,12.3395,84300.0
2008-11-24 13:10:00,12.56,12.66,12.5,12.64,97800.0,12.3297,12.4279,12.2708,12.4083,97800.0
2008-11-24 13:15:00,12.62,12.71,12.58,12.68,125600.0,12.3886,12.477,12.3494,12.4475,125600.0
2008-11-24 13:20:00,12.69,12.69,12.6,12.6,72700.0,12.4573,12.4573,12.369,12.369,72700.0
2008-11-24 13:25:00,12.62,12.63,12.56,12.59,41200.0,12.3886,12.3984,12.3297,12.3592,41200.0
2008-11-24 13:30:00,12.59,12.7,12.59,12.67,71900.0,12.3592,12.4672,12.3592,12.4377,71900.0
2008-11-24 13:35:00,12.66,12.77,12.65,12.7,85600.0,12.4279,12.5359,12.4181,12.4672,85600.0
2008-11-24 13:40:00,12.69,12.77,12.62,12.74,93800.0,12.4573,12.5359,12.3886,12.5064,93800.0
2008-11-24 13:45:00,12.73,12.81,12.66,12.8,86200.0,12.4966,12.5751,12.4279,12.5653,86200.0
2008-11-24 13:50:00,12.79,13.0,12.79,12.93,140100.0,12.5555,12.7617,12.5555,12.6929,140100.0
2008-11-24 13:55:00,12.92,13.14,12.91,13.11,64400.0,12.6831,12.8991,12.6733,12.8696,64400.0
2008-11-24 14:00:00,13.1,13.14,12.86,12.93,86900.0,12.8598,12.8991,12.6242,12.6929,86900.0
2008-11-24 14:05:00,12.92,12.98,12.82,12.84,98400.0,12.6831,12.742,12.585,12.6046,98400.0
2008-11-24 14:10:00,12.83,12.95,12.7,12.94,105100.0,12.5948,12.7126,12.4672,12.7028,105100.0
2008-11-24 14:15:00,12.94,13.04,12.8,13.04,64500.0,12.7028,12.8009,12.5653,12.8009,64500.0
2008-11-24 14:20:00,13.04,13.21,13.03,13.2,54800.0,12.8009,12.9678,12.7911,12.958,54800.0
2008-11-24 14:25:00,13.21,13.21,13.06,13.11,58300.0,12.9678,12.9678,12.8206,12.8696,58300.0
2008-11-24 14:30:00,13.13,13.2,13.05,13.11,63300.0,12.8893,12.958,12.8107,12.8696,63300.0
2008-11-24 14:35:00,13.09,13.21,13.06,13.2,52100.0,12.85,12.9678,12.8206,12.958,52100.0
2008-11-24 14:40:00,13.2,13.2,12.98,13.01,66400.0,12.958,12.958,12.742,12.7715,66400.0
2008-11-24 14:45:00,13.0,13.04,12.96,13.0,57300.0,12.7617,12.8009,12.7224,12.7617,57300.0
2008-11-24 14:50:00,13.0,13.09,12.98,13.04,50600.0,12.7617,12.85,12.742,12.8009,50600.0
2008-11-24 14:55:00,13.04,13.23,13.04,13.2,71300.0,12.8009,12.9874,12.8009,12.958,71300.0
2008-11-24 15:00:00,13.21,13.35,13.11,13.35,76900.0,12.9678,13.1052,12.8696,13.1052,76900.0
2008-11-24 15:05:00,13.34,13.46,13.3,13.41,103200.0,13.0954,13.2132,13.0562,13.1641,103200.0
2008-11-24 15:10:00,13.41,13.49,13.3,13.43,82900.0,13.1641,13.2427,13.0562,13.1838,82900.0
2008-11-24 15:15:00,13.43,13.49,13.36,13.42,69600.0,13.1838,13.2427,13.1151,13.174,69600.0
2008-11-24 15:20:00,13.43,13.49,13.38,13.46,103300.0,13.1838,13.2427,13.1347,13.2132,103300.0
2008-11-24 15:25:00,13.45,13.82,13.44,13.73,127900.0,13.2034,13.5666,13.1936,13.4783,127900.0
2008-11-24 15:30:00,13.73,13.81,13.55,13.57,146400.0,13.4783,13.5568,13.3016,13.3212,146400.0
2008-11-24 15:35:00,13.57,13.8,13.52,13.69,123200.0,13.3212,13.547,13.2721,13.439,123200.0
2008-11-24 15:40:00,13.71,13.94,13.68,13.85,147100.0,13.4586,13.6844,13.4292,13.5961,147100.0
2008-11-24 15:45:00,13.85,13.85,13.6,13.6,112900.0,13.5961,13.5961,13.3507,13.3507,112900.0
2008-11-24 15:50:00,13.61,13.71,13.35,13.61,188400.0,13.3605,13.4586,13.1052,13.3605,188400.0
2008-11-24 15:55:00,13.61,13.76,13.54,13.68,343800.0,13.3605,13.5077,13.2918,13.4292,343800.0
2008-11-25 09:30:00,14.13,14.44,13.85,14.36,116000.0,13.8709,14.1753,13.5961,14.0967,116000.0
2008-11-25 09:35:00,14.35,14.64,14.12,14.52,157600.0,14.0869,14.3716,13.8611,14.2538,157600.0
2008-11-25 09:40:00,14.51,14.91,14.5,14.69,230700.0,14.244,14.6366,14.2342,14.4207,230700.0
2008-11-25 09:45:00,14.72,14.96,14.64,14.9,162600.0,14.4501,14.6857,14.3716,14.6268,162600.0
2008-11-25 09:50:00,14.91,15.15,14.91,15.05,250600.0,14.6366,14.8722,14.6366,14.7741,250600.0
2008-11-25 09:55:00,15.06,15.08,14.74,14.8,228900.0,14.7839,14.8035,14.4698,14.5287,228900.0
2008-11-25 10:00:00,14.78,14.93,14.55,14.65,156900.0,14.509,14.6563,14.2832,14.3814,156900.0
2008-11-25 10:05:00,14.65,14.86,14.63,14.75,123800.0,14.3814,14.5876,14.3618,14.4796,123800.0
2008-11-25 10:10:00,14.76,14.8,14.55,14.7,100100.0,14.4894,14.5287,14.2832,14.4305,100100.0
2008-11-25 10:15:00,14.69,14.69,14.5,14.54,131100.0,14.4207,14.4207,14.2342,14.2734,131100.0
2008-11-25 10:20:00,14.56,14.58,14.3,14.34,129600.0,14.2931,14.3127,14.0378,14.0771,129600.0
2008-11-25 10:25:00,14.36,14.51,14.32,14.42,94000.0,14.0967,14.244,14.0575,14.1556,94000.0
2008-11-25 10:30:00,14.42,14.46,14.17,14.2,75100.0,14.1556,14.1949,13.9102,13.9397,75100.0
2008-11-25 10:35:00,14.2,14.3,14.13,14.23,81300.0,13.9397,14.0378,13.8709,13.9691,81300.0
2008-11-25 10:40:00,14.22,14.22,14.05,14.12,97800.0,13.9593,13.9593,13.7924,13.8611,97800.0
2008-11-25 10:45:00,14.12,14.12,13.99,14.0,95000.0,13.8611,13.8611,13.7335,13.7433,95000.0
2008-11-25 10:50:00,14.02,14.09,13.91,14.0,157800.0,13.763,13.8317,13.655,13.7433,157800.0
2008-11-25 10:55:00,14.0,14.14,14.0,14.04,66000.0,13.7433,13.8808,13.7433,13.7826,66000.0
2008-11-25 11:00:00,14.05,14.15,13.93,13.94,63900.0,13.7924,13.8906,13.6746,13.6844,63900.0
2008-11-25 11:05:00,13.95,13.95,13.69,13.78,98400.0,13.6942,13.6942,13.439,13.5274,98400.0
2008-11-25 11:10:00,13.81,13.87,13.75,13.83,78000.0,13.5568,13.6157,13.4979,13.5764,78000.0
2008-11-25 11:15:00,13.82,13.92,13.78,13.88,76200.0,13.5666,13.6648,13.5274,13.6255,76200.0
2008-11-25 11:20:00,13.88,13.92,13.78,13.86,72900.0,13.6255,13.6648,13.5274,13.6059,72900.0
2008-11-25 11:25:00,13.86,14.11,13.86,13.99,105500.0,13.6059,13.8513,13.6059,13.7335,105500.0
2008-11-25 11:30:00,13.98,14.07,13.94,14.01,63800.0,13.7237,13.812,13.6844,13.7531,63800.0
2008-11-25 11:35:00,14.02,14.12,14.0,14.04,37900.0,13.763,13.8611,13.7433,13.7826,37900.0
2008-11-25 11:40:00,14.04,14.15,13.98,14.15,36100.0,13.7826,13.8906,13.7237,13.8906,36100.0
2008-11-25 11:45:00,14.15,14.17,14.1,14.13,36000.0,13.8906,13.9102,13.8415,13.8709,36000.0
2008-11-25 11:50:00,14.13,14.15,13.97,14.09,59200.0,13.8709,13.8906,13.7139,13.8317,59200.0
2008-11-25 11:55:00,14.1,14.11,14.01,14.01,31000.0,13.8415,13.8513,13.7531,13.7531,31000.0
2008-11-25 12:00:00,14.02,14.16,14.0,14.03,67900.0,13.763,13.9004,13.7433,13.7728,67900.0
2008-11-25 12:05:00,14.03,14.06,14.0,14.04,32800.0,13.7728,13.8022,13.7433,13.7826,32800.0
2008-11-25 12:10:00,14.05,14.06,13.9,13.93,46200.0,13.7924,13.8022,13.6452,13.6746,46200.0
2008-11-25 12:15:00,13.93,14.0,13.89,13.95,54800.0,13.6746,13.7433,13.6353,13.6942,54800.0
2008-11-25 12:20:00,13.94,13.95,13.86,13.9,52600.0,13.6844,13.6942,13.6059,13.6452,52600.0
2008-11-25 12:25:00,13.9,13.96,13.84,13.94,45500.0,13.6452,13.7041,13.5863,13.6844,45500.0
2008-11-25 12:30:00,13.92,14.04,13.91,13.99,49100.0,13.6648,13.7826,13.655,13.7335,49100.0
2008-11-25 12:35:00,13.99,14.05,13.97,14.0,29800.0,13.7335,13.7924,13.7139,13.7433,29800.0
2008-11-25 12:40:00,14.0,14.1,14.0,14.01,35600.0,13.7433,13.8415,13.7433,13.7531,35600.0
2008-11-25 12:45:00,14.02,14.03,13.93,13.96,54500.0,13.763,13.7728,13.6746,13.7041,54500.0
2008-11-25 12:50:00,13.96,13.96,13.76,13.76,35200.0,13.7041,13.7041,13.5077,13.5077,35200.0
2008-11-25 12:55:00,13.77,13.84,13.73,13.76,55000.0,13.5175,13.5863,13.4783,13.5077,55000.0
2008-11-25 13:00:00,13.77,13.78,13.64,13.65,36900.0,13.5175,13.5274,13.3899,13.3997,36900.0
2008-11-25 13:05:00,13.64,13.71,13.64,13.71,36500.0,13.3899,13.4586,13.3899,13.4586,36500.0
2008-11-25 13:10:00,13.71,13.79,13.7,13.71,31000.0,13.4586,13.5372,13.4488,13.4586,31000.0
2008-11-25 13:15:00,13.7,13.74,13.67,13.72,70200.0,13.4488,13.4881,13.4194,13.4685,70200.0
2008-11-25 13:20:00,13.72,13.74,13.62,13.62,30500.0,13.4685,13.4881,13.3703,13.3703,30500.0
2008-11-25 13:25:00,13.64,13.79,13.6,13.73,122100.0,13.3899,13.5372,13.3507,13.4783,122100.0
2008-11-25 13:30:00,13.73,13.95,13.7,13.86,245900.0,13.4783,13.6942,13.4488,13.6059,245900.0
2008-11-25 13:35:00,13.86,13.9,13.81,13.85,51000.0,13.6059,13.6452,13.5568,13.5961,51000.0
2008-11-25 13:40:00,13.86,13.88,13.79,13.86,67200.0,13.6059,13.6255,13.5372,13.6059,67200.0
2008-11-25 13:45:00,13.86,13.95,13.83,13.91,74500.0,13.6059,13.6942,13.5764,13.655,74500.0
2008-11-25 13:50:00,13.91,14.03,13.84,14.0,84000.0,13.655,13.7728,13.5863,13.7433,84000.0
2008-11-25 13:55:00,13.97,14.01,13.9,13.92,66300.0,13.7139,13.7531,13.6452,13.6648,66300.0
2008-11-25 14:00:00,13.9,13.94,13.83,13.89,85600.0,13.6452,13.6844,13.5764,13.6353,85600.0
2008-11-25 14:05:00,13.9,13.92,13.77,13.78,53400.0,13.6452,13.6648,13.5175,13.5274,53400.0
2008-11-25 14:10:00,13.78,13.78,13.65,13.72,84900.0,13.5274,13.5274,13.3997,13.4685,84900.0
2008-11-25 14:15:00,13.71,13.92,13.66,13.88,132500.0,13.4586,13.6648,13.4096,13.6255,132500.0
2008-11-25 14:20:00,13.88,13.88,13.79,13.83,74100.0,13.6255,13.6255,13.5372,13.5764,74100.0
2008-11-25 14:25:00,13.84,13.84,13.72,13.72,57000.0,13.5863,13.5863,13.4685,13.4685,57000.0
2008-11-25 14:30:00,13.72,13.89,13.69,13.83,73800.0,13.4685,13.6353,13.439,13.5764,73800.0
2008-11-25 14:35:00,13.83,13.94,13.82,13.91,79300.0,13.5764,13.6844,13.5666,13.655,79300.0
2008-11-25 14:40:00,13.91,13.91,13.82,13.82,67600.0,13.655,13.655,13.5666,13.5666,67600.0
2008-11-25 14:45:00,13.81,13.88,13.77,13.85,48200.0,13.5568,13.6255,13.5175,13.5961,48200.0
2008-11-25 14:50:00,13.85,13.9,13.81,13.9,78400.0,13.5961,13.6452,13.5568,13.6452,78400.0
2008-11-25 14:55:00,13.9,14.32,13.9,14.27,188600.0,13.6452,14.0575,13.6452,14.0084,188600.0
2008-11-25 15:00:00,14.26,14.34,14.17,14.23,142200.0,13.9986,14.0771,13.9102,13.9691,142200.0
2008-11-25 15:05:00,14.23,14.34,14.05,14.07,159700.0,13.9691,14.0771,13.7924,13.812,159700.0
2008-11-25 15:10:00,14.09,14.18,14.03,14.15,108000.0,13.8317,13.92,13.7728,13.8906,108000.0
2008-11-25 15:15:00,14.16,14.18,14.0,14.04,128500.0,13.9004,13.92,13.7433,13.7826,128500.0
2008-11-25 15:20:00,14.04,14.05,13.88,13.96,127400.0,13.7826,13.7924,13.6255,13.7041,127400.0
2008-11-25 15:25:00,13.96,14.03,13.83,13.98,138300.0,13.7041,13.7728,13.5764,13.7237,138300.0
2008-11-25 15:30:00,13.97,14.03,13.89,13.96,129400.0,13.7139,13.7728,13.6353,13.7041,129400.0
2008-11-25 15:35:00,13.96,14.07,13.94,13.99,152900.0,13.7041,13.812,13.6844,13.7335,152900.0
2008-11-25 15:40:00,13.99,14.21,13.99,14.14,244800.0,13.7335,13.9495,13.7335,13.8808,244800.0
2008-11-25 15:45:00,14.14,14.15,13.92,14.02,193300.0,13.8808,13.8906,13.6648,13.763,193300.0
2008-11-25 15:50:00,14.02,14.1,13.95,14.02,249100.0,13.763,13.8415,13.6942,13.763,249100.0
2008-11-25 15:55:00,14.01,14.05,13.92,14.04,384700.0,13.7531,13.7924,13.6648,13.7826,384700.0
2008-11-26 09:30:00,13.98,14.03,13.75,13.88,109200.0,13.7237,13.7728,13.4979,13.6255,109200.0
2008-11-26 09:35:00,13.86,13.98,13.76,13.83,79800.0,13.6059,13.7237,13.5077,13.5764,79800.0
2008-11-26 09:40:00,13.85,14.03,13.76,13.94,59900.0,13.5961,13.7728,13.5077,13.6844,59900.0
2008-11-26 09:45:00,13.94,14.37,13.94,14.25,129200.0,13.6844,14.1065,13.6844,13.9887,129200.0
2008-11-26 09:50:00,14.25,14.3,13.94,14.02,239100.0,13.9887,14.0378,13.6844,13.763,239100.0
2008-11-26 09:55:00,14.02,14.34,13.98,14.19,127000.0,13.763,14.0771,13.7237,13.9298,127000.0
2008-11-26 10:00:00,14.2,14.45,14.18,14.4,81300.0,13.9397,14.1851,13.92,14.136,81300.0
2008-11-26 10:05:00,14.41,14.43,14.25,14.28,84400.0,14.1458,14.1654,13.9887,14.0182,84400.0
2008-11-26 10:10:00,14.28,14.44,14.26,14.37,109100.0,14.0182,14.1753,13.9986,14.1065,109100.0
2008-11-26 10:15:00,14.38,14.42,14.35,14.39,74300.0,14.1164,14.1556,14.0869,14.1262,74300.0
2008-11-26 10:20:00,14.4,14.47,14.37,14.47,55300.0,14.136,14.2047,14.1065,14.2047,55300.0
2008-11-26 10:25:00,14.47,14.65,14.46,14.56,54400.0,14.2047,14.3814,14.1949,14.2931,54400.0
2008-11-26 10:30:00,14.56,14.82,14.56,14.79,175900.0,14.2931,14.5483,14.2931,14.5188,175900.0
2008-11-26 10:35:00,14.8,14.81,14.71,14.75,95900.0,14.5287,14.5385,14.4403,14.4796,95900.0
2008-11-26 10:40:00,14.77,14.77,14.67,14.76,57400.0,14.4992,14.4992,14.401,14.4894,57400.0
2008-11-26 10:45:00,14.77,14.97,14.77,14.88,86600.0,14.4992,14.6955,14.4992,14.6072,86600.0
2008-11-26 10:50:00,14.86,15.07,14.83,15.06,63200.0,14.5876,14.7937,14.5581,14.7839,63200.0
2008-11-26 10:55:00,15.05,15.23,15.04,15.2,127700.0,14.7741,14.9508,14.7643,14.9213,127700.0
2008-11-26 11:00:00,15.21,15.21,14.92,14.92,71300.0,14.9311,14.9311,14.6465,14.6465,71300.0
2008-11-26 11:05:00,14.92,15.02,14.84,14.86,46900.0,14.6465,14.7446,14.5679,14.5876,46900.0
2008-11-26 11:10:00,14.87,15.16,14.87,15.12,54700.0,14.5974,14.8821,14.5974,14.8428,54700.0
2008-11-26 11:15:00,15.14,15.14,15.01,15.13,36600.0,14.8624,14.8624,14.7348,14.8526,36600.0
2008-11-26 11:20:00,15.12,15.23,15.1,15.2,51500.0,14.8428,14.9508,14.8232,14.9213,51500.0
2008-11-26 11:25:00,15.2,15.25,15.17,15.17,45000.0,14.9213,14.9704,14.8919,14.8919,45000.0
2008-11-26 11:30:00,15.17,15.25,15.16,15.16,40200.0,14.8919,14.9704,14.8821,14.8821,40200.0
2008-11-26 11:35:00,15.18,15.25,15.18,15.21,31000.0,14.9017,14.9704,14.9017,14.9311,31000.0
2008-11-26 11:40:00,15.22,15.27,15.17,15.23,48500.0,14.941,14.99,14.8919,14.9508,48500.0
2008-11-26 11:45:00,15.24,15.27,15.21,15.27,68400.0,14.9606,14.99,14.9311,14.99,68400.0
2008-11-26 11:50:00,15.26,15.37,15.24,15.33,61500.0,14.9802,15.0882,14.9606,15.0489,61500.0
2008-11-26 11:55:00,15.33,15.37,15.13,15.15,66600.0,15.0489,15.0882,14.8526,14.8722,66600.0
2008-11-26 12:00:00,15.16,15.23,15.16,15.2,31600.0,14.8821,14.9508,14.8821,14.9213,31600.0
2008-11-26 12:05:00,15.19,15.32,15.18,15.3,44800.0,14.9115,15.0391,14.9017,15.0195,44800.0
2008-11-26 12:10:00,15.28,15.35,15.18,15.2,36300.0,14.9999,15.0686,14.9017,14.9213,36300.0
2008-11-26 12:15:00,15.18,15.25,15.17,15.22,19100.0,14.9017,14.9704,14.8919,14.941,19100.0
2008-11-26 12:20:00,15.22,15.25,15.16,15.18,30000.0,14.941,14.9704,14.8821,14.9017,30000.0
2008-11-26 12:25:00,15.18,15.18,15.09,15.14,55600.0,14.9017,14.9017,14.8133,14.8624,55600.0
2008-11-26 12:30:00,15.13,15.16,15.07,15.11,52500.0,14.8526,14.8821,14.7937,14.833,52500.0
2008-11-26 12:35:00,15.12,15.14,15.06,15.12,53100.0,14.8428,14.8624,14.7839,14.8428,53100.0
2008-11-26 12:40:00,15.12,15.14,15.04,15.12,43400.0,14.8428,14.8624,14.7643,14.8428,43400.0
2008-11-26 12:45:00,15.11,15.3,15.1,15.28,40700.0,14.833,15.0195,14.8232,14.9999,40700.0
2008-11-26 12:50:00,15.29,15.34,15.23,15.26,35600.0,15.0097,15.0588,14.9508,14.9802,35600.0
2008-11-26 12:55:00,15.27,15.49,15.27,15.47,56900.0,14.99,15.206,14.99,15.1864,56900.0
2008-11-26 13:00:00,15.47,15.72,15.47,15.69,78200.0,15.1864,15.4318,15.1864,15.4023,78200.0
2008-11-26 13:05:00,15.7,15.75,15.62,15.67,58600.0,15.4122,15.4612,15.3336,15.3827,58600.0
2008-11-26 13:10:00,15.67,15.69,15.53,15.56,38800.0,15.3827,15.4023,15.2453,15.2747,38800.0
2008-11-26 13:15:00,15.56,15.65,15.56,15.64,27700.0,15.2747,15.3631,15.2747,15.3533,27700.0
2008-11-26 13:20:00,15.65,15.7,15.45,15.45,42100.0,15.3631,15.4122,15.1667,15.1667,42100.0
2008-11-26 13:25:00,15.45,15.58,15.45,15.55,45300.0,15.1667,15.2944,15.1667,15.2649,45300.0
2008-11-26 13:30:00,15.55,15.55,15.32,15.33,38800.0,15.2649,15.2649,15.0391,15.0489,38800.0
2008-11-26 13:35:00,15.34,15.39,15.27,15.37,35400.0,15.0588,15.1078,14.99,15.0882,35400.0
2008-11-26 13:40:00,15.39,15.4,15.29,15.38,35300.0,15.1078,15.1177,15.0097,15.098,35300.0
2008-11-26 13:45:00,15.39,15.44,15.36,15.42,24800.0,15.1078,15.1569,15.0784,15.1373,24800.0
2008-11-26 13:50:00,15.41,15.53,15.34,15.36,77100.0,15.1275,15.2453,15.0588,15.0784,77100.0
2008-11-26 13:55:00,15.38,15.49,15.33,15.47,35500.0,15.098,15.206,15.0489,15.1864,35500.0
2008-11-26 14:00:00,15.47,15.48,15.34,15.37,36800.0,15.1864,15.1962,15.0588,15.0882,36800.0
2008-11-26 14:05:00,15.38,15.52,15.38,15.52,35800.0,15.098,15.2355,15.098,15.2355,35800.0
2008-11-26 14:10:00,15.5,15.54,15.49,15.51,28000.0,15.2158,15.2551,15.206,15.2256,28000.0
2008-11-26 14:15:00,15.5,15.55,15.48,15.53,43200.0,15.2158,15.2649,15.1962,15.2453,43200.0
2008-11-26 14:20:00,15.52,15.63,15.51,15.59,68800.0,15.2355,15.3434,15.2256,15.3042,68800.0
2008-11-26 14:25:00,15.59,15.64,15.57,15.6,52200.0,15.3042,15.3533,15.2845,15.314,52200.0
2008-11-26 14:30:00,15.59,15.69,15.55,15.66,89600.0,15.3042,15.4023,15.2649,15.3729,89600.0
2008-11-26 14:35:00,15.65,15.67,15.56,15.59,48500.0,15.3631,15.3827,15.2747,15.3042,48500.0
2008-11-26 14:40:00,15.59,15.77,15.59,15.72,43200.0,15.3042,15.4809,15.3042,15.4318,43200.0
2008-11-26 14:45:00,15.71,15.72,15.62,15.65,82300.0,15.422,15.4318,15.3336,15.3631,82300.0
2008-11-26 14:50:00,15.65,15.7,15.61,15.63,65900.0,15.3631,15.4122,15.3238,15.3434,65900.0
2008-11-26 14:55:00,15.63,15.79,15.59,15.73,48300.0,15.3434,15.5005,15.3042,15.4416,48300.0
2008-11-26 15:00:00,15.73,15.86,15.68,15.69,51500.0,15.4416,15.5692,15.3925,15.4023,51500.0
2008-11-26 15:05:00,15.68,15.8,15.68,15.8,55200.0,15.3925,15.5103,15.3925,15.5103,55200.0
2008-11-26 15:10:00,15.8,15.94,15.78,15.9,56900.0,15.5103,15.6478,15.4907,15.6085,56900.0
2008-11-26 15:15:00,15.89,15.94,15.79,15.82,54700.0,15.5987,15.6478,15.5005,15.53,54700.0
2008-11-26 15:20:00,15.82,15.82,15.61,15.72,96600.0,15.53,15.53,15.3238,15.4318,96600.0
2008-11-26 15:25:00,15.72,15.89,15.67,15.89,109200.0,15.4318,15.5987,15.3827,15.5987,109200.0
2008-11-26 15:30:00,15.89,16.08,15.88,16.07,187200.0,15.5987,15.7852,15.5889,15.7754,187200.0
2008-11-26 15:35:00,16.08,16.08,15.93,16.03,163500.0,15.7852,15.7852,15.6379,15.7361,163500.0
2008-11-26 15:40:00,16.03,16.15,16.01,16.12,276100.0,15.7361,15.8539,15.7165,15.8245,276100.0
2008-11-26 15:45:00,16.13,16.24,16.09,16.23,238200.0,15.8343,15.9423,15.795,15.9324,238200.0
2008-11-26 15:50:00,16.22,16.26,16.09,16.19,356700.0,15.9226,15.9619,15.795,15.8932,356700.0
2008-11-26 15:55:00,16.19,16.19,16.01,16.09,353600.0,15.8932,15.8932,15.7165,15.795,353600.0
2008-11-28 09:30:00,15.94,16.56,15.6,16.56,88600.0,15.6478,16.2564,15.314,16.2564,88600.0
2008-11-28 09:35:00,16.56,16.63,16.2,16.63,39200.0,16.2564,16.3251,15.903,16.3251,39200.0
2008-11-28 09:40:00,16.6,16.65,16.35,16.39,50900.0,16.2957,16.3447,16.0502,16.0895,50900.0
2008-11-28 09:45:00,16.4,16.45,16.36,16.39,30200.0,16.0993,16.1484,16.0601,16.0895,30200.0
2008-11-28 09:50:00,16.39,16.41,16.12,16.16,58700.0,16.0895,16.1091,15.8245,15.8637,58700.0
2008-11-28 09:55:00,16.13,16.41,16.13,16.33,56000.0,15.8343,16.1091,15.8343,16.0306,56000.0
2008-11-28 10:00:00,16.31,16.38,16.29,16.38,48400.0,16.011,16.0797,15.9913,16.0797,48400.0
2008-11-28 10:05:00,16.37,16.39,16.07,16.15,52700.0,16.0699,16.0895,15.7754,15.8539,52700.0
2008-11-28 10:10:00,16.12,16.24,16.11,16.24,37700.0,15.8245,15.9423,15.8146,15.9423,37700.0
2008-11-28 10:15:00,16.25,16.3,16.19,16.25,61400.0,15.9521,16.0012,15.8932,15.9521,61400.0
2008-11-28 10:20:00,16.24,16.38,16.23,16.31,31000.0,15.9423,16.0797,15.9324,16.011,31000.0
2008-11-28 10:25:00,16.32,16.37,16.27,16.27,23700.0,16.0208,16.0699,15.9717,15.9717,23700.0
2008-11-28 10:30:00,16.28,16.3,16.2,16.28,30600.0,15.9815,16.0012,15.903,15.9815,30600.0
2008-11-28 10:35:00,16.28,16.3,16.17,16.23,28800.0,15.9815,16.0012,15.8735,15.9324,28800.0
2008-11-28 10:40:00,16.22,16.25,16.18,16.23,23400.0,15.9226,15.9521,15.8834,15.9324,23400.0
2008-11-28 10:45:00,16.23,16.38,16.23,16.36,27700.0,15.9324,16.0797,15.9324,16.0601,27700.0
2008-11-28 10:50:00,16.36,16.36,16.26,16.36,29400.0,16.0601,16.0601,15.9619,16.0601,29400.0
2008-11-28 10:55:00,16.36,16.41,16.35,16.39,31800.0,16.0601,16.1091,16.0502,16.0895,31800.0
2008-11-28 11:00:00,16.39,16.39,16.3,16.32,30900.0,16.0895,16.0895,16.0012,16.0208,30900.0
2008-11-28 11:05:00,16.33,16.4,16.31,16.35,38100.0,16.0306,16.0993,16.011,16.0502,38100.0
2008-11-28 11:10:00,16.36,16.45,16.36,16.42,32000.0,16.0601,16.1484,16.0601,16.119,32000.0
2008-11-28 11:15:00,16.42,16.42,16.26,16.28,22000.0,16.119,16.119,15.9619,15.9815,22000.0
2008-11-28 11:20:00,16.28,16.29,16.16,16.18,37500.0,15.9815,15.9913,15.8637,15.8834,37500.0
2008-11-28 11:25:00,16.19,16.33,16.18,16.3,29200.0,15.8932,16.0306,15.8834,16.0012,29200.0
2008-11-28 11:30:00,16.32,16.35,16.15,16.15,23700.0,16.0208,16.0502,15.8539,15.8539,23700.0
2008-11-28 11:35:00,16.15,16.17,16.08,16.12,32000.0,15.8539,15.8735,15.7852,15.8245,32000.0
2008-11-28 11:40:00,16.12,16.22,16.11,16.21,13900.0,15.8245,15.9226,15.8146,15.9128,13900.0
2008-11-28 11:45:00,16.21,16.29,16.2,16.28,13300.0,15.9128,15.9913,15.903,15.9815,13300.0
2008-11-28 11:50:00,16.3,16.31,16.26,16.31,19400.0,16.0012,16.011,15.9619,16.011,19400.0
2008-11-28 11:55:00,16.3,16.38,16.3,16.37,16700.0,16.0012,16.0797,16.0012,16.0699,16700.0
2008-11-28 12:00:00,16.4,16.41,16.33,16.37,26200.0,16.0993,16.1091,16.0306,16.0699,26200.0
2008-11-28 12:05:00,16.38,16.39,16.36,16.36,20200.0,16.0797,16.0895,16.0601,16.0601,20200.0
2008-11-28 12:10:00,16.37,16.37,16.26,16.31,33300.0,16.0699,16.0699,15.9619,16.011,33300.0
2008-11-28 12:15:00,16.29,16.3,16.11,16.18,55400.0,15.9913,16.0012,15.8146,15.8834,55400.0
2008-11-28 12:20:00,16.15,16.19,16.07,16.12,34900.0,15.8539,15.8932,15.7754,15.8245,34900.0
2008-11-28 12:25:00,16.12,16.13,16.06,16.07,51800.0,15.8245,15.8343,15.7656,15.7754,51800.0
2008-11-28 12:30:00,16.07,16.07,15.96,16.03,45100.0,15.7754,15.7754,15.6674,15.7361,45100.0
2008-11-28 12:35:00,16.03,16.03,15.92,15.95,54300.0,15.7361,15.7361,15.6281,15.6576,54300.0
2008-11-28 12:40:00,15.96,16.18,15.95,16.14,87100.0,15.6674,15.8834,15.6576,15.8441,87100.0
2008-11-28 12:45:00,16.13,16.17,16.07,16.07,87200.0,15.8343,15.8735,15.7754,15.7754,87200.0
2008-11-28 12:50:00,16.08,16.09,15.87,15.98,143900.0,15.7852,15.795,15.579,15.687,143900.0
2008-11-28 12:55:00,15.98,16.25,15.97,16.21,123000.0,15.687,15.9521,15.6772,15.9128,123000.0
2008-11-28 13:00:00,16.26,16.26,16.26,16.26,199300.0,15.9619,15.9619,15.9619,15.9619,199300.0
2008-11-28 13:05:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:15:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:20:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:25:00,16.26,16.26,16.26,16.26,2300.0,15.9619,15.9619,15.9619,15.9619,2300.0
2008-11-28 13:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:35:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:45:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:55:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:05:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:15:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:20:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:25:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:35:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:45:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:55:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:05:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:15:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:20:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:25:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:35:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:45:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:55:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-12-01 09:30:00,15.58,15.58,15.09,15.09,101900.0,15.2944,15.2944,14.8133,14.8133,101900.0
2008-12-01 09:35:00,15.1,15.1,14.79,15.06,81600.0,14.8232,14.8232,14.5188,14.7839,81600.0
2008-12-01 09:40:00,15.05,15.18,14.89,15.06,94600.0,14.7741,14.9017,14.617,14.7839,94600.0
2008-12-01 09:45:00,15.07,15.26,15.0,15.1,91800.0,14.7937,14.9802,14.725,14.8232,91800.0
2008-12-01 09:50:00,15.08,15.08,14.91,15.01,69100.0,14.8035,14.8035,14.6366,14.7348,69100.0
2008-12-01 09:55:00,14.99,15.03,14.69,14.69,78000.0,14.7152,14.7544,14.4207,14.4207,78000.0
2008-12-01 10:00:00,14.7,14.85,14.69,14.77,90900.0,14.4305,14.5777,14.4207,14.4992,90900.0
2008-12-01 10:05:00,14.77,14.84,14.6,14.78,70500.0,14.4992,14.5679,14.3323,14.509,70500.0
2008-12-01 10:10:00,14.8,15.09,14.79,14.95,34500.0,14.5287,14.8133,14.5188,14.6759,34500.0
2008-12-01 10:15:00,14.99,15.18,14.93,15.14,56800.0,14.7152,14.9017,14.6563,14.8624,56800.0
2008-12-01 10:20:00,15.15,15.2,14.96,15.0,58500.0,14.8722,14.9213,14.6857,14.725,58500.0
2008-12-01 10:25:00,14.99,15.0,14.95,14.98,29300.0,14.7152,14.725,14.6759,14.7054,29300.0
2008-12-01 10:30:00,14.97,15.0,14.93,15.0,22200.0,14.6955,14.725,14.6563,14.725,22200.0
2008-12-01 10:35:00,15.0,15.0,14.94,14.94,34500.0,14.725,14.725,14.6661,14.6661,34500.0
2008-12-01 10:40:00,14.92,15.0,14.86,15.0,21500.0,14.6465,14.725,14.5876,14.725,21500.0
2008-12-01 10:45:00,14.99,15.0,14.94,14.98,33800.0,14.7152,14.725,14.6661,14.7054,33800.0
2008-12-01 10:50:00,14.98,15.0,14.97,15.0,36600.0,14.7054,14.725,14.6955,14.725,36600.0
2008-12-01 10:55:00,15.0,15.0,14.94,14.96,39600.0,14.725,14.725,14.6661,14.6857,39600.0
2008-12-01 11:00:00,14.96,14.96,14.84,14.95,34900.0,14.6857,14.6857,14.5679,14.6759,34900.0
2008-12-01 11:05:00,14.94,15.04,14.94,14.98,74000.0,14.6661,14.7643,14.6661,14.7054,74000.0
2008-12-01 11:10:00,14.99,15.17,14.98,15.16,32900.0,14.7152,14.8919,14.7054,14.8821,32900.0
2008-12-01 11:15:00,15.15,15.17,15.07,15.12,29900.0,14.8722,14.8919,14.7937,14.8428,29900.0
2008-12-01 11:20:00,15.11,15.19,15.07,15.08,23100.0,14.833,14.9115,14.7937,14.8035,23100.0
2008-12-01 11:25:00,15.09,15.09,14.85,14.89,29100.0,14.8133,14.8133,14.5777,14.617,29100.0
2008-12-01 11:30:00,14.9,14.97,14.88,14.95,31700.0,14.6268,14.6955,14.6072,14.6759,31700.0
2008-12-01 11:35:00,14.94,14.98,14.94,14.97,11300.0,14.6661,14.7054,14.6661,14.6955,11300.0
2008-12-01 11:40:00,14.98,15.03,14.92,14.92,27100.0,14.7054,14.7544,14.6465,14.6465,27100.0
2008-12-01 11:45:00,14.92,14.93,14.87,14.9,31700.0,14.6465,14.6563,14.5974,14.6268,31700.0
2008-12-01 11:50:00,14.9,14.92,14.82,14.9,58400.0,14.6268,14.6465,14.5483,14.6268,58400.0
2008-12-01 11:55:00,14.89,14.95,14.87,14.94,27100.0,14.617,14.6759,14.5974,14.6661,27100.0
2008-12-01 12:00:00,14.92,14.92,14.85,14.9,56600.0,14.6465,14.6465,14.5777,14.6268,56600.0
2008-12-01 12:05:00,14.9,14.94,14.82,14.85,41700.0,14.6268,14.6661,14.5483,14.5777,41700.0
2008-12-01 12:10:00,14.84,14.85,14.75,14.78,29000.0,14.5679,14.5777,14.4796,14.509,29000.0
2008-12-01 12:15:00,14.79,14.79,14.72,14.74,30300.0,14.5188,14.5188,14.4501,14.4698,30300.0
2008-12-01 12:20:00,14.73,14.75,14.68,14.7,21500.0,14.4599,14.4796,14.4109,14.4305,21500.0
2008-12-01 12:25:00,14.69,14.73,14.66,14.71,22200.0,14.4207,14.4599,14.3912,14.4403,22200.0
2008-12-01 12:30:00,14.7,14.76,14.69,14.75,16400.0,14.4305,14.4894,14.4207,14.4796,16400.0
2008-12-01 12:35:00,14.74,14.75,14.6,14.6,21400.0,14.4698,14.4796,14.3323,14.3323,21400.0
2008-12-01 12:40:00,14.63,14.66,14.58,14.64,21700.0,14.3618,14.3912,14.3127,14.3716,21700.0
2008-12-01 12:45:00,14.66,14.72,14.66,14.7,24700.0,14.3912,14.4501,14.3912,14.4305,24700.0
2008-12-01 12:50:00,14.7,14.71,14.58,14.67,26800.0,14.4305,14.4403,14.3127,14.401,26800.0
2008-12-01 12:55:00,14.68,14.69,14.62,14.68,11000.0,14.4109,14.4207,14.352,14.4109,11000.0
2008-12-01 13:00:00,14.67,14.71,14.61,14.71,21900.0,14.401,14.4403,14.3421,14.4403,21900.0
2008-12-01 13:05:00,14.72,14.75,14.63,14.68,21400.0,14.4501,14.4796,14.3618,14.4109,21400.0
2008-12-01 13:10:00,14.68,14.85,14.68,14.85,23900.0,14.4109,14.5777,14.4109,14.5777,23900.0
2008-12-01 13:15:00,14.83,14.83,14.74,14.82,29300.0,14.5581,14.5581,14.4698,14.5483,29300.0
2008-12-01 13:20:00,14.8,14.85,14.8,14.83,16400.0,14.5287,14.5777,14.5287,14.5581,16400.0
2008-12-01 13:25:00,14.82,14.82,14.67,14.7,33800.0,14.5483,14.5483,14.401,14.4305,33800.0
2008-12-01 13:30:00,14.68,14.82,14.68,14.81,34600.0,14.4109,14.5483,14.4109,14.5385,34600.0
2008-12-01 13:35:00,14.81,14.84,14.72,14.76,34500.0,14.5385,14.5679,14.4501,14.4894,34500.0
2008-12-01 13:40:00,14.77,14.8,14.7,14.7,37200.0,14.4992,14.5287,14.4305,14.4305,37200.0
2008-12-01 13:45:00,14.72,14.76,14.61,14.61,42400.0,14.4501,14.4894,14.3421,14.3421,42400.0
2008-12-01 13:50:00,14.62,14.79,14.62,14.71,54400.0,14.352,14.5188,14.352,14.4403,54400.0
2008-12-01 13:55:00,14.72,14.9,14.67,14.9,54100.0,14.4501,14.6268,14.401,14.6268,54100.0
2008-12-01 14:00:00,14.9,14.93,14.76,14.77,24700.0,14.6268,14.6563,14.4894,14.4992,24700.0
2008-12-01 14:05:00,14.77,14.79,14.65,14.76,56900.0,14.4992,14.5188,14.3814,14.4894,56900.0
2008-12-01 14:10:00,14.75,14.77,14.68,14.73,25900.0,14.4796,14.4992,14.4109,14.4599,25900.0
2008-12-01 14:15:00,14.73,14.73,14.52,14.61,47900.0,14.4599,14.4599,14.2538,14.3421,47900.0
2008-12-01 14:20:00,14.62,14.74,14.59,14.71,31500.0,14.352,14.4698,14.3225,14.4403,31500.0
2008-12-01 14:25:00,14.72,14.77,14.63,14.72,25000.0,14.4501,14.4992,14.3618,14.4501,25000.0
2008-12-01 14:30:00,14.71,14.88,14.67,14.83,28700.0,14.4403,14.6072,14.401,14.5581,28700.0
2008-12-01 14:35:00,14.85,14.87,14.69,14.76,26300.0,14.5777,14.5974,14.4207,14.4894,26300.0
2008-12-01 14:40:00,14.76,14.82,14.71,14.74,38800.0,14.4894,14.5483,14.4403,14.4698,38800.0
2008-12-01 14:45:00,14.74,14.82,14.72,14.79,36100.0,14.4698,14.5483,14.4501,14.5188,36100.0
2008-12-01 14:50:00,14.79,14.92,14.78,14.92,52700.0,14.5188,14.6465,14.509,14.6465,52700.0
2008-12-01 14:55:00,14.92,14.93,14.71,14.75,43400.0,14.6465,14.6563,14.4403,14.4796,43400.0
2008-12-01 15:00:00,14.75,14.8,14.63,14.67,49800.0,14.4796,14.5287,14.3618,14.401,49800.0
2008-12-01 15:05:00,14.66,14.76,14.6,14.65,60600.0,14.3912,14.4894,14.3323,14.3814,60600.0
2008-12-01 15:10:00,14.63,14.83,14.6,14.73,58200.0,14.3618,14.5581,14.3323,14.4599,58200.0
2008-12-01 15:15:00,14.72,14.73,14.59,14.61,73700.0,14.4501,14.4599,14.3225,14.3421,73700.0
2008-12-01 15:20:00,14.6,14.61,14.5,14.5,60400.0,14.3323,14.3421,14.2342,14.2342,60400.0
2008-12-01 15:25:00,14.53,14.56,14.4,14.48,64500.0,14.2636,14.2931,14.136,14.2145,64500.0
2008-12-01 15:30:00,14.48,14.5,14.41,14.5,90300.0,14.2145,14.2342,14.1458,14.2342,90300.0
2008-12-01 15:35:00,14.5,14.53,14.41,14.42,73100.0,14.2342,14.2636,14.1458,14.1556,73100.0
2008-12-01 15:40:00,14.43,14.54,14.31,14.31,137900.0,14.1654,14.2734,14.0476,14.0476,137900.0
2008-12-01 15:45:00,14.31,14.56,14.3,14.5,119400.0,14.0476,14.2931,14.0378,14.2342,119400.0
2008-12-01 15:50:00,14.5,14.55,14.26,14.36,152200.0,14.2342,14.2832,13.9986,14.0967,152200.0
2008-12-01 15:55:00,14.35,14.35,14.0,14.12,247500.0,14.0869,14.0869,13.7433,13.8611,247500.0
2008-12-02 09:30:00,14.51,14.62,14.43,14.46,50800.0,14.244,14.352,14.1654,14.1949,50800.0
2008-12-02 09:35:00,14.46,14.81,14.4,14.7,57000.0,14.1949,14.5385,14.136,14.4305,57000.0
2008-12-02 09:40:00,14.69,14.71,14.45,14.59,46800.0,14.4207,14.4403,14.1851,14.3225,46800.0
2008-12-02 09:45:00,14.58,14.59,14.44,14.55,30700.0,14.3127,14.3225,14.1753,14.2832,30700.0
2008-12-02 09:50:00,14.57,14.67,14.54,14.6,31000.0,14.3029,14.401,14.2734,14.3323,31000.0
2008-12-02 09:55:00,14.61,14.68,14.38,14.62,49600.0,14.3421,14.4109,14.1164,14.352,49600.0
2008-12-02 10:00:00,14.6,14.7,14.45,14.7,78500.0,14.3323,14.4305,14.1851,14.4305,78500.0
2008-12-02 10:05:00,14.7,15.06,14.69,15.06,109500.0,14.4305,14.7839,14.4207,14.7839,109500.0
2008-12-02 10:10:00,15.07,15.1,14.98,15.05,55400.0,14.7937,14.8232,14.7054,14.7741,55400.0
2008-12-02 10:15:00,15.07,15.09,14.88,14.96,49700.0,14.7937,14.8133,14.6072,14.6857,49700.0
2008-12-02 10:20:00,15.0,15.15,14.84,15.15,143000.0,14.725,14.8722,14.5679,14.8722,143000.0
2008-12-02 10:25:00,15.15,15.21,14.96,15.04,29900.0,14.8722,14.9311,14.6857,14.7643,29900.0
2008-12-02 10:30:00,15.03,15.24,15.03,15.12,39300.0,14.7544,14.9606,14.7544,14.8428,39300.0
2008-12-02 10:35:00,15.13,15.22,15.04,15.19,25800.0,14.8526,14.941,14.7643,14.9115,25800.0
2008-12-02 10:40:00,15.19,15.19,15.04,15.04,25400.0,14.9115,14.9115,14.7643,14.7643,25400.0
2008-12-02 10:45:00,15.02,15.19,14.98,15.02,32400.0,14.7446,14.9115,14.7054,14.7446,32400.0
2008-12-02 10:50:00,15.03,15.2,14.96,15.18,32000.0,14.7544,14.9213,14.6857,14.9017,32000.0
2008-12-02 10:55:00,15.17,15.33,15.07,15.29,44000.0,14.8919,15.0489,14.7937,15.0097,44000.0
2008-12-02 11:00:00,15.29,15.29,15.12,15.15,57700.0,15.0097,15.0097,14.8428,14.8722,57700.0
2008-12-02 11:05:00,15.14,15.24,15.03,15.23,26900.0,14.8624,14.9606,14.7544,14.9508,26900.0
2008-12-02 11:10:00,15.24,15.28,14.96,14.96,27600.0,14.9606,14.9999,14.6857,14.6857,27600.0
2008-12-02 11:15:00,14.98,15.07,14.98,15.01,29700.0,14.7054,14.7937,14.7054,14.7348,29700.0
2008-12-02 11:20:00,15.0,15.12,15.0,15.1,58700.0,14.725,14.8428,14.725,14.8232,58700.0
2008-12-02 11:25:00,15.1,15.27,15.07,15.15,81800.0,14.8232,14.99,14.7937,14.8722,81800.0
2008-12-02 11:30:00,15.13,15.35,15.13,15.15,48600.0,14.8526,15.0686,14.8526,14.8722,48600.0
2008-12-02 11:35:00,15.17,15.3,15.17,15.23,71100.0,14.8919,15.0195,14.8919,14.9508,71100.0
2008-12-02 11:40:00,15.24,15.46,15.17,15.37,62800.0,14.9606,15.1766,14.8919,15.0882,62800.0
2008-12-02 11:45:00,15.37,15.56,15.32,15.53,96700.0,15.0882,15.2747,15.0391,15.2453,96700.0
2008-12-02 11:50:00,15.53,15.67,15.5,15.61,99000.0,15.2453,15.3827,15.2158,15.3238,99000.0
2008-12-02 11:55:00,15.6,15.67,15.51,15.51,44000.0,15.314,15.3827,15.2256,15.2256,44000.0
2008-12-02 12:00:00,15.54,15.7,15.51,15.6,40300.0,15.2551,15.4122,15.2256,15.314,40300.0
2008-12-02 12:05:00,15.6,15.72,15.56,15.69,48200.0,15.314,15.4318,15.2747,15.4023,48200.0
2008-12-02 12:10:00,15.7,15.87,15.69,15.8,43600.0,15.4122,15.579,15.4023,15.5103,43600.0
2008-12-02 12:15:00,15.8,15.94,15.79,15.91,72600.0,15.5103,15.6478,15.5005,15.6183,72600.0
2008-12-02 12:20:00,15.92,16.13,15.88,16.05,66900.0,15.6281,15.8343,15.5889,15.7557,66900.0
2008-12-02 12:25:00,16.06,16.09,15.95,15.99,99300.0,15.7656,15.795,15.6576,15.6968,99300.0
2008-12-02 12:30:00,15.99,16.04,15.67,15.7,64200.0,15.6968,15.7459,15.3827,15.4122,64200.0
2008-12-02 12:35:00,15.7,15.76,15.64,15.67,49800.0,15.4122,15.4711,15.3533,15.3827,49800.0
2008-12-02 12:40:00,15.67,15.7,15.52,15.52,56500.0,15.3827,15.4122,15.2355,15.2355,56500.0
2008-12-02 12:45:00,15.52,15.61,15.44,15.45,81800.0,15.2355,15.3238,15.1569,15.1667,81800.0
2008-12-02 12:50:00,15.45,15.51,15.31,15.39,67400.0,15.1667,15.2256,15.0293,15.1078,67400.0
2008-12-02 12:55:00,15.38,15.5,15.37,15.49,67500.0,15.098,15.2158,15.0882,15.206,67500.0
2008-12-02 13:00:00,15.47,15.5,15.4,15.45,40800.0,15.1864,15.2158,15.1177,15.1667,40800.0
2008-12-02 13:05:00,15.43,15.44,15.33,15.33,37000.0,15.1471,15.1569,15.0489,15.0489,37000.0
2008-12-02 13:10:00,15.34,15.49,15.3,15.48,53800.0,15.0588,15.206,15.0195,15.1962,53800.0
2008-12-02 13:15:00,15.47,15.66,15.47,15.61,60400.0,15.1864,15.3729,15.1864,15.3238,60400.0
2008-12-02 13:20:00,15.62,15.81,15.56,15.76,68000.0,15.3336,15.5201,15.2747,15.4711,68000.0
2008-12-02 13:25:00,15.77,15.87,15.58,15.59,70300.0,15.4809,15.579,15.2944,15.3042,70300.0
2008-12-02 13:30:00,15.6,15.61,15.38,15.42,38100.0,15.314,15.3238,15.098,15.1373,38100.0
2008-12-02 13:35:00,15.41,15.51,15.41,15.5,38100.0,15.1275,15.2256,15.1275,15.2158,38100.0
2008-12-02 13:40:00,15.5,15.56,15.43,15.53,24000.0,15.2158,15.2747,15.1471,15.2453,24000.0
2008-12-02 13:45:00,15.53,15.57,15.44,15.49,25300.0,15.2453,15.2845,15.1569,15.206,25300.0
2008-12-02 13:50:00,15.48,15.5,15.37,15.46,29400.0,15.1962,15.2158,15.0882,15.1766,29400.0
2008-12-02 13:55:00,15.44,15.46,15.29,15.33,23400.0,15.1569,15.1766,15.0097,15.0489,23400.0
2008-12-02 14:00:00,15.32,15.48,15.17,15.21,76400.0,15.0391,15.1962,14.8919,14.9311,76400.0
2008-12-02 14:05:00,15.22,15.3,15.13,15.21,64200.0,14.941,15.0195,14.8526,14.9311,64200.0
2008-12-02 14:10:00,15.23,15.33,15.15,15.32,59200.0,14.9508,15.0489,14.8722,15.0391,59200.0
2008-12-02 14:15:00,15.32,15.32,15.14,15.26,84700.0,15.0391,15.0391,14.8624,14.9802,84700.0
2008-12-02 14:20:00,15.25,15.25,15.07,15.12,61900.0,14.9704,14.9704,14.7937,14.8428,61900.0
2008-12-02 14:25:00,15.1,15.1,14.9,15.01,91900.0,14.8232,14.8232,14.6268,14.7348,91900.0
2008-12-02 14:30:00,15.0,15.18,14.93,15.08,62900.0,14.725,14.9017,14.6563,14.8035,62900.0
2008-12-02 14:35:00,15.09,15.28,15.0,15.25,41600.0,14.8133,14.9999,14.725,14.9704,41600.0
2008-12-02 14:40:00,15.27,15.33,15.17,15.22,72100.0,14.99,15.0489,14.8919,14.941,72100.0
2008-12-02 14:45:00,15.22,15.3,15.14,15.28,35500.0,14.941,15.0195,14.8624,14.9999,35500.0
2008-12-02 14:50:00,15.25,15.42,15.2,15.32,25400.0,14.9704,15.1373,14.9213,15.0391,25400.0
2008-12-02 14:55:00,15.32,15.51,15.3,15.42,74900.0,15.0391,15.2256,15.0195,15.1373,74900.0
2008-12-02 15:00:00,15.41,15.44,15.3,15.34,45300.0,15.1275,15.1569,15.0195,15.0588,45300.0
2008-12-02 15:05:00,15.35,15.35,15.09,15.17,105400.0,15.0686,15.0686,14.8133,14.8919,105400.0
2008-12-02 15:10:00,15.15,15.25,15.07,15.18,67900.0,14.8722,14.9704,14.7937,14.9017,67900.0
2008-12-02 15:15:00,15.18,15.51,15.18,15.47,117000.0,14.9017,15.2256,14.9017,15.1864,117000.0
2008-12-02 15:20:00,15.49,15.7,15.47,15.7,91900.0,15.206,15.4122,15.1864,15.4122,91900.0
2008-12-02 15:25:00,15.71,15.74,15.52,15.57,81700.0,15.422,15.4514,15.2355,15.2845,81700.0
2008-12-02 15:30:00,15.57,15.73,15.51,15.65,105100.0,15.2845,15.4416,15.2256,15.3631,105100.0
2008-12-02 15:35:00,15.66,15.73,15.53,15.55,85000.0,15.3729,15.4416,15.2453,15.2649,85000.0
2008-12-02 15:40:00,15.55,15.62,15.41,15.6,134300.0,15.2649,15.3336,15.1275,15.314,134300.0
2008-12-02 15:45:00,15.61,15.68,15.33,15.45,154100.0,15.3238,15.3925,15.0489,15.1667,154100.0
2008-12-02 15:50:00,15.46,15.55,15.32,15.46,130900.0,15.1766,15.2649,15.0391,15.1766,130900.0
2008-12-02 15:55:00,15.47,15.75,15.47,15.66,209300.0,15.1864,15.4612,15.1864,15.3729,209300.0
2008-12-03 09:30:00,15.11,15.19,14.84,15.0,50800.0,14.833,14.9115,14.5679,14.725,50800.0
2008-12-03 09:35:00,15.09,15.36,14.87,15.36,77200.0,14.8133,15.0784,14.5974,15.0784,77200.0
2008-12-03 09:40:00,15.41,15.45,15.16,15.17,66300.0,15.1275,15.1667,14.8821,14.8919,66300.0
2008-12-03 09:45:00,15.17,15.45,15.13,15.33,79100.0,14.8919,15.1667,14.8526,15.0489,79100.0
2008-12-03 09:50:00,15.35,15.37,15.2,15.3,75700.0,15.0686,15.0882,14.9213,15.0195,75700.0
2008-12-03 09:55:00,15.29,15.36,15.17,15.32,69700.0,15.0097,15.0784,14.8919,15.0391,69700.0
2008-12-03 10:00:00,15.32,15.36,15.14,15.35,56700.0,15.0391,15.0784,14.8624,15.0686,56700.0
2008-12-03 10:05:00,15.38,15.72,15.36,15.55,66500.0,15.098,15.4318,15.0784,15.2649,66500.0
2008-12-03 10:10:00,15.54,15.54,15.38,15.45,44100.0,15.2551,15.2551,15.098,15.1667,44100.0
2008-12-03 10:15:00,15.45,15.5,15.25,15.27,47400.0,15.1667,15.2158,14.9704,14.99,47400.0
2008-12-03 10:20:00,15.27,15.44,15.25,15.39,38700.0,14.99,15.1569,14.9704,15.1078,38700.0
2008-12-03 10:25:00,15.39,15.65,15.36,15.65,49900.0,15.1078,15.3631,15.0784,15.3631,49900.0
2008-12-03 10:30:00,15.65,15.75,15.58,15.65,73900.0,15.3631,15.4612,15.2944,15.3631,73900.0
2008-12-03 10:35:00,15.65,15.9,15.64,15.83,78500.0,15.3631,15.6085,15.3533,15.5398,78500.0
2008-12-03 10:40:00,15.83,16.13,15.83,16.11,79200.0,15.5398,15.8343,15.5398,15.8146,79200.0
2008-12-03 10:45:00,16.14,16.34,16.09,16.33,48300.0,15.8441,16.0404,15.795,16.0306,48300.0
2008-12-03 10:50:00,16.33,16.55,16.27,16.54,69100.0,16.0306,16.2466,15.9717,16.2368,69100.0
2008-12-03 10:55:00,16.55,16.7,16.5,16.63,76800.0,16.2466,16.3938,16.1975,16.3251,76800.0
2008-12-03 11:00:00,16.63,16.65,16.36,16.53,75600.0,16.3251,16.3447,16.0601,16.2269,75600.0
2008-12-03 11:05:00,16.52,16.53,16.21,16.25,40300.0,16.2171,16.2269,15.9128,15.9521,40300.0
2008-12-03 11:10:00,16.25,16.49,16.25,16.48,45100.0,15.9521,16.1877,15.9521,16.1779,45100.0
2008-12-03 11:15:00,16.49,16.68,16.34,16.4,73800.0,16.1877,16.3742,16.0404,16.0993,73800.0
2008-12-03 11:20:00,16.39,16.42,16.32,16.34,33100.0,16.0895,16.119,16.0208,16.0404,33100.0
2008-12-03 11:25:00,16.32,16.39,16.1,16.14,29900.0,16.0208,16.0895,15.8048,15.8441,29900.0
2008-12-03 11:30:00,16.15,16.37,16.14,16.24,28000.0,15.8539,16.0699,15.8441,15.9423,28000.0
2008-12-03 11:35:00,16.27,16.45,16.15,16.39,42200.0,15.9717,16.1484,15.8539,16.0895,42200.0
2008-12-03 11:40:00,16.41,16.5,16.3,16.36,18500.0,16.1091,16.1975,16.0012,16.0601,18500.0
2008-12-03 11:45:00,16.34,16.4,16.28,16.39,35400.0,16.0404,16.0993,15.9815,16.0895,35400.0
2008-12-03 11:50:00,16.37,16.48,16.27,16.41,32400.0,16.0699,16.1779,15.9717,16.1091,32400.0
2008-12-03 11:55:00,16.42,16.49,16.38,16.47,21900.0,16.119,16.1877,16.0797,16.168,21900.0
2008-12-03 12:00:00,16.45,16.45,16.21,16.21,28400.0,16.1484,16.1484,15.9128,15.9128,28400.0
2008-12-03 12:05:00,16.23,16.32,16.03,16.04,23700.0,15.9324,16.0208,15.7361,15.7459,23700.0
2008-12-03 12:10:00,16.04,16.27,16.04,16.18,92700.0,15.7459,15.9717,15.7459,15.8834,92700.0
2008-12-03 12:15:00,16.18,16.34,16.07,16.07,56300.0,15.8834,16.0404,15.7754,15.7754,56300.0
2008-12-03 12:20:00,16.09,16.18,16.07,16.08,45100.0,15.795,15.8834,15.7754,15.7852,45100.0
2008-12-03 12:25:00,16.08,16.22,16.07,16.12,38200.0,15.7852,15.9226,15.7754,15.8245,38200.0
2008-12-03 12:30:00,16.12,16.15,15.94,15.98,79200.0,15.8245,15.8539,15.6478,15.687,79200.0
2008-12-03 12:35:00,15.97,16.08,15.93,16.03,78500.0,15.6772,15.7852,15.6379,15.7361,78500.0
2008-12-03 12:40:00,16.03,16.03,15.83,15.89,58300.0,15.7361,15.7361,15.5398,15.5987,58300.0
2008-12-03 12:45:00,15.9,16.05,15.89,15.91,48000.0,15.6085,15.7557,15.5987,15.6183,48000.0
2008-12-03 12:50:00,15.92,15.92,15.77,15.88,21700.0,15.6281,15.6281,15.4809,15.5889,21700.0
2008-12-03 12:55:00,15.89,16.02,15.85,15.87,39000.0,15.5987,15.7263,15.5594,15.579,39000.0
2008-12-03 13:00:00,15.86,15.88,15.81,15.87,40200.0,15.5692,15.5889,15.5201,15.579,40200.0
2008-12-03 13:05:00,15.88,15.88,15.77,15.78,57700.0,15.5889,15.5889,15.4809,15.4907,57700.0
2008-12-03 13:10:00,15.77,15.78,15.66,15.73,27100.0,15.4809,15.4907,15.3729,15.4416,27100.0
2008-12-03 13:15:00,15.74,15.82,15.68,15.8,61800.0,15.4514,15.53,15.3925,15.5103,61800.0
2008-12-03 13:20:00,15.81,15.9,15.71,15.71,61800.0,15.5201,15.6085,15.422,15.422,61800.0
2008-12-03 13:25:00,15.72,15.76,15.66,15.7,71400.0,15.4318,15.4711,15.3729,15.4122,71400.0
2008-12-03 13:30:00,15.69,15.69,15.52,15.58,57200.0,15.4023,15.4023,15.2355,15.2944,57200.0
2008-12-03 13:35:00,15.59,15.67,15.57,15.6,37100.0,15.3042,15.3827,15.2845,15.314,37100.0
2008-12-03 13:40:00,15.59,15.59,15.46,15.56,37000.0,15.3042,15.3042,15.1766,15.2747,37000.0
2008-12-03 13:45:00,15.55,15.7,15.51,15.69,44700.0,15.2649,15.4122,15.2256,15.4023,44700.0
2008-12-03 13:50:00,15.68,15.68,15.48,15.5,43100.0,15.3925,15.3925,15.1962,15.2158,43100.0
2008-12-03 13:55:00,15.5,15.58,15.49,15.52,76800.0,15.2158,15.2944,15.206,15.2355,76800.0
2008-12-03 14:00:00,15.53,15.72,15.48,15.69,106500.0,15.2453,15.4318,15.1962,15.4023,106500.0
2008-12-03 14:05:00,15.72,15.72,15.47,15.57,138300.0,15.4318,15.4318,15.1864,15.2845,138300.0
2008-12-03 14:10:00,15.57,15.8,15.57,15.63,78700.0,15.2845,15.5103,15.2845,15.3434,78700.0
2008-12-03 14:15:00,15.65,15.83,15.56,15.8,52400.0,15.3631,15.5398,15.2747,15.5103,52400.0
2008-12-03 14:20:00,15.8,16.01,15.75,16.01,62800.0,15.5103,15.7165,15.4612,15.7165,62800.0
2008-12-03 14:25:00,16.01,16.31,16.0,16.04,71200.0,15.7165,16.011,15.7067,15.7459,71200.0
2008-12-03 14:30:00,16.08,16.33,16.08,16.29,80200.0,15.7852,16.0306,15.7852,15.9913,80200.0
2008-12-03 14:35:00,16.32,16.32,16.01,16.06,57000.0,16.0208,16.0208,15.7165,15.7656,57000.0
2008-12-03 14:40:00,16.06,16.24,16.0,16.2,48800.0,15.7656,15.9423,15.7067,15.903,48800.0
2008-12-03 14:45:00,16.19,16.33,16.14,16.17,42800.0,15.8932,16.0306,15.8441,15.8735,42800.0
2008-12-03 14:50:00,16.19,16.33,16.13,16.16,56200.0,15.8932,16.0306,15.8343,15.8637,56200.0
2008-12-03 14:55:00,16.14,16.24,16.02,16.04,51100.0,15.8441,15.9423,15.7263,15.7459,51100.0
2008-12-03 15:00:00,16.04,16.08,15.92,15.99,81700.0,15.7459,15.7852,15.6281,15.6968,81700.0
2008-12-03 15:05:00,15.99,16.32,15.98,16.23,65000.0,15.6968,16.0208,15.687,15.9324,65000.0
2008-12-03 15:10:00,16.23,16.27,16.05,16.13,49500.0,15.9324,15.9717,15.7557,15.8343,49500.0
2008-12-03 15:15:00,16.16,16.18,15.89,16.07,71100.0,15.8637,15.8834,15.5987,15.7754,71100.0
2008-12-03 15:20:00,16.1,16.16,15.85,15.94,57600.0,15.8048,15.8637,15.5594,15.6478,57600.0
2008-12-03 15:25:00,15.93,16.02,15.81,15.96,48000.0,15.6379,15.7263,15.5201,15.6674,48000.0
2008-12-03 15:30:00,15.98,16.18,15.84,16.13,75500.0,15.687,15.8834,15.5496,15.8343,75500.0
2008-12-03 15:35:00,16.13,16.17,16.01,16.12,50700.0,15.8343,15.8735,15.7165,15.8245,50700.0
2008-12-03 15:40:00,16.12,16.29,16.04,16.08,96000.0,15.8245,15.9913,15.7459,15.7852,96000.0
2008-12-03 15:45:00,16.09,16.24,15.91,16.13,131300.0,15.795,15.9423,15.6183,15.8343,131300.0
2008-12-03 15:50:00,16.14,16.35,16.05,16.33,181200.0,15.8441,16.0502,15.7557,16.0306,181200.0
2008-12-03 15:55:00,16.34,16.35,16.22,16.3,121600.0,16.0404,16.0502,15.9226,16.0012,121600.0
2008-12-04 09:30:00,15.95,16.27,15.71,16.2,43400.0,15.6576,15.9717,15.422,15.903,43400.0
2008-12-04 09:35:00,16.16,16.34,15.98,16.25,55800.0,15.8637,16.0404,15.687,15.9521,55800.0
2008-12-04 09:40:00,16.27,16.45,16.24,16.38,74400.0,15.9717,16.1484,15.9423,16.0797,74400.0
2008-12-04 09:45:00,16.39,16.62,16.38,16.57,62900.0,16.0895,16.3153,16.0797,16.2662,62900.0
2008-12-04 09:50:00,16.61,16.75,16.61,16.72,73000.0,16.3055,16.4429,16.3055,16.4135,73000.0
2008-12-04 09:55:00,16.7,16.73,16.51,16.51,40500.0,16.3938,16.4233,16.2073,16.2073,40500.0
2008-12-04 10:00:00,16.5,16.77,16.4,16.61,84600.0,16.1975,16.4625,16.0993,16.3055,84600.0
2008-12-04 10:05:00,16.62,16.67,16.5,16.61,70400.0,16.3153,16.3644,16.1975,16.3055,70400.0
2008-12-04 10:10:00,16.63,16.69,16.48,16.55,71400.0,16.3251,16.384,16.1779,16.2466,71400.0
2008-12-04 10:15:00,16.54,16.68,16.44,16.51,91000.0,16.2368,16.3742,16.1386,16.2073,91000.0
2008-12-04 10:20:00,16.53,16.69,16.49,16.64,66600.0,16.2269,16.384,16.1877,16.3349,66600.0
2008-12-04 10:25:00,16.63,16.67,16.5,16.51,51700.0,16.3251,16.3644,16.1975,16.2073,51700.0
2008-12-04 10:30:00,16.52,16.62,16.43,16.58,50100.0,16.2171,16.3153,16.1288,16.276,50100.0
2008-12-04 10:35:00,16.57,16.75,16.49,16.69,37900.0,16.2662,16.4429,16.1877,16.384,37900.0
2008-12-04 10:40:00,16.68,16.84,16.68,16.76,63800.0,16.3742,16.5313,16.3742,16.4527,63800.0
2008-12-04 10:45:00,16.78,16.8,16.53,16.67,77300.0,16.4724,16.492,16.2269,16.3644,77300.0
2008-12-04 10:50:00,16.68,16.84,16.61,16.84,47600.0,16.3742,16.5313,16.3055,16.5313,47600.0
2008-12-04 10:55:00,16.82,16.85,16.73,16.85,52300.0,16.5116,16.5411,16.4233,16.5411,52300.0
2008-12-04 11:00:00,16.82,16.85,16.76,16.82,60800.0,16.5116,16.5411,16.4527,16.5116,60800.0
2008-12-04 11:05:00,16.81,16.82,16.72,16.75,84800.0,16.5018,16.5116,16.4135,16.4429,84800.0
2008-12-04 11:10:00,16.75,16.75,16.64,16.75,39900.0,16.4429,16.4429,16.3349,16.4429,39900.0
2008-12-04 11:15:00,16.75,16.9,16.75,16.9,76500.0,16.4429,16.5902,16.4429,16.5902,76500.0
2008-12-04 11:20:00,16.92,17.02,16.83,17.02,109400.0,16.6098,16.708,16.5214,16.708,109400.0
2008-12-04 11:25:00,17.05,17.1,16.93,16.95,88900.0,16.7374,16.7865,16.6196,16.6392,88900.0
2008-12-04 11:30:00,16.95,16.95,16.8,16.91,38900.0,16.6392,16.6392,16.492,16.6,38900.0
2008-12-04 11:35:00,16.89,16.91,16.71,16.72,48300.0,16.5803,16.6,16.4036,16.4135,48300.0
2008-12-04 11:40:00,16.71,16.76,16.67,16.68,52100.0,16.4036,16.4527,16.3644,16.3742,52100.0
2008-12-04 11:45:00,16.69,16.82,16.68,16.75,27700.0,16.384,16.5116,16.3742,16.4429,27700.0
2008-12-04 11:50:00,16.74,16.75,16.69,16.72,40300.0,16.4331,16.4429,16.384,16.4135,40300.0
2008-12-04 11:55:00,16.72,16.77,16.61,16.64,52200.0,16.4135,16.4625,16.3055,16.3349,52200.0
2008-12-04 12:00:00,16.65,16.72,16.52,16.56,67100.0,16.3447,16.4135,16.2171,16.2564,67100.0
2008-12-04 12:05:00,16.56,16.57,16.35,16.45,48800.0,16.2564,16.2662,16.0502,16.1484,48800.0
2008-12-04 12:10:00,16.44,16.5,16.42,16.43,22300.0,16.1386,16.1975,16.119,16.1288,22300.0
2008-12-04 12:15:00,16.44,16.51,16.39,16.5,69400.0,16.1386,16.2073,16.0895,16.1975,69400.0
2008-12-04 12:20:00,16.5,16.6,16.45,16.58,62500.0,16.1975,16.2957,16.1484,16.276,62500.0
2008-12-04 12:25:00,16.58,16.63,16.52,16.52,27600.0,16.276,16.3251,16.2171,16.2171,27600.0
2008-12-04 12:30:00,16.52,16.6,16.47,16.6,20800.0,16.2171,16.2957,16.168,16.2957,20800.0
2008-12-04 12:35:00,16.57,16.67,16.52,16.67,27500.0,16.2662,16.3644,16.2171,16.3644,27500.0
2008-12-04 12:40:00,16.68,16.75,16.66,16.69,35700.0,16.3742,16.4429,16.3546,16.384,35700.0
2008-12-04 12:45:00,16.69,16.69,16.58,16.63,40000.0,16.384,16.384,16.276,16.3251,40000.0
2008-12-04 12:50:00,16.65,16.68,16.56,16.63,42200.0,16.3447,16.3742,16.2564,16.3251,42200.0
2008-12-04 12:55:00,16.63,16.69,16.59,16.63,33800.0,16.3251,16.384,16.2858,16.3251,33800.0
2008-12-04 13:00:00,16.64,16.64,16.53,16.53,41800.0,16.3349,16.3349,16.2269,16.2269,41800.0
2008-12-04 13:05:00,16.54,16.54,16.43,16.44,67900.0,16.2368,16.2368,16.1288,16.1386,67900.0
2008-12-04 13:10:00,16.45,16.47,16.41,16.42,43800.0,16.1484,16.168,16.1091,16.119,43800.0
2008-12-04 13:15:00,16.42,16.43,16.35,16.37,20700.0,16.119,16.1288,16.0502,16.0699,20700.0
2008-12-04 13:20:00,16.39,16.47,16.34,16.47,25900.0,16.0895,16.168,16.0404,16.168,25900.0
2008-12-04 13:25:00,16.45,16.47,16.33,16.34,43200.0,16.1484,16.168,16.0306,16.0404,43200.0
2008-12-04 13:30:00,16.33,16.39,16.29,16.36,39400.0,16.0306,16.0895,15.9913,16.0601,39400.0
2008-12-04 13:35:00,16.36,16.49,16.36,16.42,88400.0,16.0601,16.1877,16.0601,16.119,88400.0
2008-12-04 13:40:00,16.42,16.5,16.33,16.36,91700.0,16.119,16.1975,16.0306,16.0601,91700.0
2008-12-04 13:45:00,16.36,16.57,16.35,16.53,120300.0,16.0601,16.2662,16.0502,16.2269,120300.0
2008-12-04 13:50:00,16.51,16.6,16.47,16.5,126700.0,16.2073,16.2957,16.168,16.1975,126700.0
2008-12-04 13:55:00,16.49,16.59,16.47,16.57,71600.0,16.1877,16.2858,16.168,16.2662,71600.0
2008-12-04 14:00:00,16.55,16.7,16.54,16.7,187500.0,16.2466,16.3938,16.2368,16.3938,187500.0
2008-12-04 14:05:00,16.69,16.81,16.67,16.71,51400.0,16.384,16.5018,16.3644,16.4036,51400.0
2008-12-04 14:10:00,16.71,16.78,16.67,16.7,36600.0,16.4036,16.4724,16.3644,16.3938,36600.0
2008-12-04 14:15:00,16.7,16.71,16.6,16.61,77800.0,16.3938,16.4036,16.2957,16.3055,77800.0
2008-12-04 14:20:00,16.64,16.76,16.63,16.72,49300.0,16.3349,16.4527,16.3251,16.4135,49300.0
2008-12-04 14:25:00,16.72,16.76,16.62,16.73,51400.0,16.4135,16.4527,16.3153,16.4233,51400.0
2008-12-04 14:30:00,16.73,16.92,16.68,16.91,59400.0,16.4233,16.6098,16.3742,16.6,59400.0
2008-12-04 14:35:00,16.91,16.99,16.82,16.97,112400.0,16.6,16.6785,16.5116,16.6589,112400.0
2008-12-04 14:40:00,16.97,17.0,16.76,16.76,103100.0,16.6589,16.6883,16.4527,16.4527,103100.0
2008-12-04 14:45:00,16.75,16.75,16.58,16.63,104700.0,16.4429,16.4429,16.276,16.3251,104700.0
2008-12-04 14:50:00,16.63,16.73,16.56,16.71,47100.0,16.3251,16.4233,16.2564,16.4036,47100.0
2008-12-04 14:55:00,16.73,16.9,16.7,16.7,111600.0,16.4233,16.5902,16.3938,16.3938,111600.0
2008-12-04 15:00:00,16.69,16.73,16.36,16.41,89900.0,16.384,16.4233,16.0601,16.1091,89900.0
2008-12-04 15:05:00,16.41,16.42,16.23,16.4,119200.0,16.1091,16.119,15.9324,16.0993,119200.0
2008-12-04 15:10:00,16.39,16.47,16.2,16.24,127200.0,16.0895,16.168,15.903,15.9423,127200.0
2008-12-04 15:15:00,16.21,16.34,16.13,16.34,156500.0,15.9128,16.0404,15.8343,16.0404,156500.0
2008-12-04 15:20:00,16.35,16.43,16.07,16.34,224000.0,16.0502,16.1288,15.7754,16.0404,224000.0
2008-12-04 15:25:00,16.34,16.52,16.25,16.32,197500.0,16.0404,16.2171,15.9521,16.0208,197500.0
2008-12-04 15:30:00,16.29,16.51,16.26,16.4,171700.0,15.9913,16.2073,15.9619,16.0993,171700.0
2008-12-04 15:35:00,16.41,16.42,16.04,16.18,221100.0,16.1091,16.119,15.7459,15.8834,221100.0
2008-12-04 15:40:00,16.17,16.69,16.13,16.61,278000.0,15.8735,16.384,15.8343,16.3055,278000.0
2008-12-04 15:45:00,16.59,16.63,16.47,16.53,227400.0,16.2858,16.3251,16.168,16.2269,227400.0
2008-12-04 15:50:00,16.53,16.59,16.3,16.45,220700.0,16.2269,16.2858,16.0012,16.1484,220700.0
2008-12-04 15:55:00,16.46,16.59,16.39,16.55,246100.0,16.1582,16.2858,16.0895,16.2466,246100.0
2008-12-05 09:30:00,16.2,16.22,15.96,16.2,90700.0,15.903,15.9226,15.6674,15.903,90700.0
2008-12-05 09:35:00,16.21,16.27,16.0,16.16,82300.0,15.9128,15.9717,15.7067,15.8637,82300.0
2008-12-05 09:40:00,16.17,16.3,16.03,16.11,131000.0,15.8735,16.0012,15.7361,15.8146,131000.0
2008-12-05 09:45:00,16.1,16.2,16.0,16.08,133400.0,15.8048,15.903,15.7067,15.7852,133400.0
2008-12-05 09:50:00,16.06,16.15,15.94,15.96,200500.0,15.7656,15.8539,15.6478,15.6674,200500.0
2008-12-05 09:55:00,15.96,15.98,15.76,15.76,152000.0,15.6674,15.687,15.4711,15.4711,152000.0
2008-12-05 10:00:00,15.76,15.95,15.71,15.85,87000.0,15.4711,15.6576,15.422,15.5594,87000.0
2008-12-05 10:05:00,15.84,15.9,15.64,15.65,66700.0,15.5496,15.6085,15.3533,15.3631,66700.0
2008-12-05 10:10:00,15.65,15.65,15.31,15.36,80500.0,15.3631,15.3631,15.0293,15.0784,80500.0
2008-12-05 10:15:00,15.35,15.52,15.33,15.39,49400.0,15.0686,15.2355,15.0489,15.1078,49400.0
2008-12-05 10:20:00,15.39,15.43,15.28,15.35,59000.0,15.1078,15.1471,14.9999,15.0686,59000.0
2008-12-05 10:25:00,15.37,15.49,15.31,15.43,89300.0,15.0882,15.206,15.0293,15.1471,89300.0
2008-12-05 10:30:00,15.38,15.62,15.36,15.54,38900.0,15.098,15.3336,15.0784,15.2551,38900.0
2008-12-05 10:35:00,15.54,15.54,15.33,15.39,42600.0,15.2551,15.2551,15.0489,15.1078,42600.0
2008-12-05 10:40:00,15.39,15.44,15.27,15.29,49700.0,15.1078,15.1569,14.99,15.0097,49700.0
2008-12-05 10:45:00,15.3,15.44,15.28,15.44,39300.0,15.0195,15.1569,14.9999,15.1569,39300.0
2008-12-05 10:50:00,15.45,15.5,15.35,15.47,52900.0,15.1667,15.2158,15.0686,15.1864,52900.0
2008-12-05 10:55:00,15.5,15.53,15.42,15.44,83800.0,15.2158,15.2453,15.1373,15.1569,83800.0
2008-12-05 11:00:00,15.43,15.47,15.25,15.27,88400.0,15.1471,15.1864,14.9704,14.99,88400.0
2008-12-05 11:05:00,15.28,15.45,15.27,15.43,50500.0,14.9999,15.1667,14.99,15.1471,50500.0
2008-12-05 11:10:00,15.42,15.67,15.36,15.62,54500.0,15.1373,15.3827,15.0784,15.3336,54500.0
2008-12-05 11:15:00,15.63,15.69,15.51,15.59,59000.0,15.3434,15.4023,15.2256,15.3042,59000.0
2008-12-05 11:20:00,15.58,15.58,15.4,15.4,45100.0,15.2944,15.2944,15.1177,15.1177,45100.0
2008-12-05 11:25:00,15.4,15.44,15.37,15.37,45800.0,15.1177,15.1569,15.0882,15.0882,45800.0
2008-12-05 11:30:00,15.36,15.48,15.25,15.46,50200.0,15.0784,15.1962,14.9704,15.1766,50200.0
2008-12-05 11:35:00,15.45,15.56,15.44,15.56,49200.0,15.1667,15.2747,15.1569,15.2747,49200.0
2008-12-05 11:40:00,15.55,15.7,15.54,15.64,30100.0,15.2649,15.4122,15.2551,15.3533,30100.0
2008-12-05 11:45:00,15.64,15.66,15.55,15.65,17800.0,15.3533,15.3729,15.2649,15.3631,17800.0
2008-12-05 11:50:00,15.65,15.88,15.65,15.85,66900.0,15.3631,15.5889,15.3631,15.5594,66900.0
2008-12-05 11:55:00,15.86,15.9,15.81,15.9,32000.0,15.5692,15.6085,15.5201,15.6085,32000.0
2008-12-05 12:00:00,15.9,16.01,15.9,15.93,60200.0,15.6085,15.7165,15.6085,15.6379,60200.0
2008-12-05 12:05:00,15.91,16.08,15.85,16.0,54400.0,15.6183,15.7852,15.5594,15.7067,54400.0
2008-12-05 12:10:00,16.0,16.18,15.95,16.15,83500.0,15.7067,15.8834,15.6576,15.8539,83500.0
2008-12-05 12:15:00,16.15,16.17,16.04,16.17,75700.0,15.8539,15.8735,15.7459,15.8735,75700.0
2008-12-05 12:20:00,16.14,16.24,16.07,16.1,37200.0,15.8441,15.9423,15.7754,15.8048,37200.0
2008-12-05 12:25:00,16.08,16.2,16.08,16.13,63000.0,15.7852,15.903,15.7852,15.8343,63000.0
2008-12-05 12:30:00,16.13,16.13,15.9,15.9,66700.0,15.8343,15.8343,15.6085,15.6085,66700.0
2008-12-05 12:35:00,15.9,16.01,15.9,16.0,31100.0,15.6085,15.7165,15.6085,15.7067,31100.0
2008-12-05 12:40:00,16.02,16.02,15.87,15.95,66000.0,15.7263,15.7263,15.579,15.6576,66000.0
2008-12-05 12:45:00,15.97,16.06,15.81,15.84,74500.0,15.6772,15.7656,15.5201,15.5496,74500.0
2008-12-05 12:50:00,15.84,15.92,15.78,15.89,45200.0,15.5496,15.6281,15.4907,15.5987,45200.0
2008-12-05 12:55:00,15.89,15.94,15.82,15.92,40400.0,15.5987,15.6478,15.53,15.6281,40400.0
2008-12-05 13:00:00,15.92,16.06,15.88,15.99,42100.0,15.6281,15.7656,15.5889,15.6968,42100.0
2008-12-05 13:05:00,15.99,16.05,15.98,16.03,69900.0,15.6968,15.7557,15.687,15.7361,69900.0
2008-12-05 13:10:00,16.02,16.14,16.01,16.1,58000.0,15.7263,15.8441,15.7165,15.8048,58000.0
2008-12-05 13:15:00,16.09,16.12,16.03,16.08,45600.0,15.795,15.8245,15.7361,15.7852,45600.0
2008-12-05 13:20:00,16.09,16.25,16.09,16.19,50600.0,15.795,15.9521,15.795,15.8932,50600.0
2008-12-05 13:25:00,16.21,16.32,16.15,16.17,43100.0,15.9128,16.0208,15.8539,15.8735,43100.0
2008-12-05 13:30:00,16.16,16.32,16.15,16.22,69400.0,15.8637,16.0208,15.8539,15.9226,69400.0
2008-12-05 13:35:00,16.22,16.28,16.11,16.18,58100.0,15.9226,15.9815,15.8146,15.8834,58100.0
2008-12-05 13:40:00,16.19,16.28,16.12,16.26,52400.0,15.8932,15.9815,15.8245,15.9619,52400.0
2008-12-05 13:45:00,16.27,16.4,16.24,16.39,59000.0,15.9717,16.0993,15.9423,16.0895,59000.0
2008-12-05 13:50:00,16.4,16.69,16.34,16.45,158600.0,16.0993,16.384,16.0404,16.1484,158600.0
2008-12-05 13:55:00,16.46,16.69,16.34,16.37,72900.0,16.1582,16.384,16.0404,16.0699,72900.0
2008-12-05 14:00:00,16.36,16.5,16.21,16.25,49200.0,16.0601,16.1975,15.9128,15.9521,49200.0
2008-12-05 14:05:00,16.27,16.41,16.02,16.02,55300.0,15.9717,16.1091,15.7263,15.7263,55300.0
2008-12-05 14:10:00,16.01,16.23,16.0,16.23,33300.0,15.7165,15.9324,15.7067,15.9324,33300.0
2008-12-05 14:15:00,16.21,16.24,16.01,16.11,51500.0,15.9128,15.9423,15.7165,15.8146,51500.0
2008-12-05 14:20:00,16.14,16.27,16.04,16.22,76800.0,15.8441,15.9717,15.7459,15.9226,76800.0
2008-12-05 14:25:00,16.24,16.28,16.09,16.15,34300.0,15.9423,15.9815,15.795,15.8539,34300.0
2008-12-05 14:30:00,16.16,16.34,16.06,16.34,44300.0,15.8637,16.0404,15.7656,16.0404,44300.0
2008-12-05 14:35:00,16.36,16.45,16.25,16.45,59700.0,16.0601,16.1484,15.9521,16.1484,59700.0
2008-12-05 14:40:00,16.45,16.7,16.42,16.68,72900.0,16.1484,16.3938,16.119,16.3742,72900.0
2008-12-05 14:45:00,16.69,16.91,16.56,16.86,80700.0,16.384,16.6,16.2564,16.5509,80700.0
2008-12-05 14:50:00,16.86,16.95,16.79,16.88,69900.0,16.5509,16.6392,16.4822,16.5705,69900.0
2008-12-05 14:55:00,16.85,16.98,16.8,16.93,81900.0,16.5411,16.6687,16.492,16.6196,81900.0
2008-12-05 15:00:00,16.93,17.0,16.49,16.6,77400.0,16.6196,16.6883,16.1877,16.2957,77400.0
2008-12-05 15:05:00,16.6,16.79,16.49,16.58,129300.0,16.2957,16.4822,16.1877,16.276,129300.0
2008-12-05 15:10:00,16.57,16.72,16.51,16.71,111100.0,16.2662,16.4135,16.2073,16.4036,111100.0
2008-12-05 15:15:00,16.72,16.9,16.71,16.78,75300.0,16.4135,16.5902,16.4036,16.4724,75300.0
2008-12-05 15:20:00,16.78,16.85,16.58,16.78,103500.0,16.4724,16.5411,16.276,16.4724,103500.0
2008-12-05 15:25:00,16.73,16.94,16.68,16.91,83600.0,16.4233,16.6294,16.3742,16.6,83600.0
2008-12-05 15:30:00,16.9,17.18,16.87,16.96,115000.0,16.5902,16.865,16.5607,16.6491,115000.0
2008-12-05 15:35:00,16.96,17.29,16.85,17.26,155200.0,16.6491,16.973,16.5411,16.9436,155200.0
2008-12-05 15:40:00,17.27,17.4,17.05,17.25,232900.0,16.9534,17.081,16.7374,16.9337,232900.0
2008-12-05 15:45:00,17.2,17.39,17.07,17.14,232800.0,16.8847,17.0712,16.757,16.8258,232800.0
2008-12-05 15:50:00,17.14,17.23,17.05,17.16,171300.0,16.8258,16.9141,16.7374,16.8454,171300.0
2008-12-05 15:55:00,17.18,17.26,17.15,17.2,198100.0,16.865,16.9436,16.8356,16.8847,198100.0
2008-12-08 09:30:00,18.0,18.33,18.0,18.2,55600.0,17.67,17.9939,17.67,17.8663,55600.0
2008-12-08 09:35:00,18.18,18.66,17.69,18.66,284200.0,17.8467,18.3179,17.3657,18.3179,284200.0
2008-12-08 09:40:00,18.66,19.19,18.57,18.66,351200.0,18.3179,18.8382,18.2295,18.3179,351200.0
2008-12-08 09:45:00,18.65,18.87,18.62,18.8,141600.0,18.3081,18.524,18.2786,18.4553,141600.0
2008-12-08 09:50:00,18.77,18.8,18.42,18.52,77400.0,18.4259,18.4553,18.0823,18.1805,77400.0
2008-12-08 09:55:00,18.52,18.61,18.32,18.54,154600.0,18.1805,18.2688,17.9841,18.2001,154600.0
2008-12-08 10:00:00,18.54,18.63,18.27,18.61,80300.0,18.2001,18.2884,17.935,18.2688,80300.0
2008-12-08 10:05:00,18.61,18.72,18.42,18.55,158700.0,18.2688,18.3768,18.0823,18.2099,158700.0
2008-12-08 10:10:00,18.49,18.58,18.27,18.3,122300.0,18.151,18.2394,17.935,17.9645,122300.0
2008-12-08 10:15:00,18.28,18.47,18.0,18.18,119400.0,17.9449,18.1314,17.67,17.8467,119400.0
2008-12-08 10:20:00,18.17,18.36,18.09,18.32,102800.0,17.8369,18.0234,17.7583,17.9841,102800.0
2008-12-08 10:25:00,18.31,18.49,18.2,18.44,83900.0,17.9743,18.151,17.8663,18.1019,83900.0
2008-12-08 10:30:00,18.44,18.54,18.28,18.48,126900.0,18.1019,18.2001,17.9449,18.1412,126900.0
2008-12-08 10:35:00,18.47,18.66,18.43,18.64,112400.0,18.1314,18.3179,18.0921,18.2983,112400.0
2008-12-08 10:40:00,18.65,18.74,18.64,18.68,95300.0,18.3081,18.3964,18.2983,18.3375,95300.0
2008-12-08 10:45:00,18.67,18.87,18.66,18.78,83100.0,18.3277,18.524,18.3179,18.4357,83100.0
2008-12-08 10:50:00,18.78,18.86,18.76,18.83,58700.0,18.4357,18.5142,18.4161,18.4848,58700.0
2008-12-08 10:55:00,18.82,18.95,18.64,18.73,72800.0,18.475,18.6026,18.2983,18.3866,72800.0
2008-12-08 11:00:00,18.77,18.78,18.57,18.6,89200.0,18.4259,18.4357,18.2295,18.259,89200.0
2008-12-08 11:05:00,18.62,18.63,18.41,18.55,77800.0,18.2786,18.2884,18.0725,18.2099,77800.0
2008-12-08 11:10:00,18.52,18.54,18.45,18.5,45200.0,18.1805,18.2001,18.1117,18.1608,45200.0
2008-12-08 11:15:00,18.46,18.52,18.35,18.48,46000.0,18.1216,18.1805,18.0136,18.1412,46000.0
2008-12-08 11:20:00,18.49,18.64,18.47,18.51,53100.0,18.151,18.2983,18.1314,18.1706,53100.0
2008-12-08 11:25:00,18.52,18.55,18.36,18.42,53100.0,18.1805,18.2099,18.0234,18.0823,53100.0
2008-12-08 11:30:00,18.42,18.6,18.4,18.53,55500.0,18.0823,18.259,18.0627,18.1903,55500.0
2008-12-08 11:35:00,18.53,18.61,18.44,18.56,59200.0,18.1903,18.2688,18.1019,18.2197,59200.0
2008-12-08 11:40:00,18.56,18.62,18.53,18.55,115500.0,18.2197,18.2786,18.1903,18.2099,115500.0
2008-12-08 11:45:00,18.56,18.7,18.55,18.68,81800.0,18.2197,18.3572,18.2099,18.3375,81800.0
2008-12-08 11:50:00,18.68,18.69,18.57,18.59,53700.0,18.3375,18.3473,18.2295,18.2492,53700.0
2008-12-08 11:55:00,18.6,18.69,18.58,18.69,99400.0,18.259,18.3473,18.2394,18.3473,99400.0
2008-12-08 12:00:00,18.67,18.77,18.67,18.71,30500.0,18.3277,18.4259,18.3277,18.367,30500.0
2008-12-08 12:05:00,18.72,18.77,18.57,18.76,138400.0,18.3768,18.4259,18.2295,18.4161,138400.0
2008-12-08 12:10:00,18.78,18.8,18.61,18.66,62400.0,18.4357,18.4553,18.2688,18.3179,62400.0
2008-12-08 12:15:00,18.66,18.8,18.59,18.77,42100.0,18.3179,18.4553,18.2492,18.4259,42100.0
2008-12-08 12:20:00,18.77,18.79,18.71,18.78,55200.0,18.4259,18.4455,18.367,18.4357,55200.0
2008-12-08 12:25:00,18.78,18.8,18.75,18.78,30700.0,18.4357,18.4553,18.4062,18.4357,30700.0
2008-12-08 12:30:00,18.77,18.83,18.76,18.76,39400.0,18.4259,18.4848,18.4161,18.4161,39400.0
2008-12-08 12:35:00,18.76,18.87,18.74,18.79,59300.0,18.4161,18.524,18.3964,18.4455,59300.0
2008-12-08 12:40:00,18.78,18.84,18.77,18.78,17200.0,18.4357,18.4946,18.4259,18.4357,17200.0
2008-12-08 12:45:00,18.78,18.88,18.75,18.82,62700.0,18.4357,18.5339,18.4062,18.475,62700.0
2008-12-08 12:50:00,18.8,18.87,18.62,18.69,53800.0,18.4553,18.524,18.2786,18.3473,53800.0
2008-12-08 12:55:00,18.69,18.88,18.68,18.85,50900.0,18.3473,18.5339,18.3375,18.5044,50900.0
2008-12-08 13:00:00,18.86,18.89,18.8,18.83,66400.0,18.5142,18.5437,18.4553,18.4848,66400.0
2008-12-08 13:05:00,18.82,18.9,18.76,18.85,35400.0,18.475,18.5535,18.4161,18.5044,35400.0
2008-12-08 13:10:00,18.85,18.99,18.81,18.97,98300.0,18.5044,18.6418,18.4651,18.6222,98300.0
2008-12-08 13:15:00,18.96,19.0,18.77,18.85,97900.0,18.6124,18.6517,18.4259,18.5044,97900.0
2008-12-08 13:20:00,18.84,18.95,18.76,18.92,80700.0,18.4946,18.6026,18.4161,18.5731,80700.0
2008-12-08 13:25:00,18.9,19.02,18.83,18.89,97200.0,18.5535,18.6713,18.4848,18.5437,97200.0
2008-12-08 13:30:00,18.89,18.89,18.6,18.72,123500.0,18.5437,18.5437,18.259,18.3768,123500.0
2008-12-08 13:35:00,18.73,18.82,18.66,18.78,74100.0,18.3866,18.475,18.3179,18.4357,74100.0
2008-12-08 13:40:00,18.78,18.91,18.7,18.72,54500.0,18.4357,18.5633,18.3572,18.3768,54500.0
2008-12-08 13:45:00,18.72,18.72,18.45,18.49,66700.0,18.3768,18.3768,18.1117,18.151,66700.0
2008-12-08 13:50:00,18.5,18.56,18.4,18.45,79400.0,18.1608,18.2197,18.0627,18.1117,79400.0
2008-12-08 13:55:00,18.45,18.64,18.4,18.57,51300.0,18.1117,18.2983,18.0627,18.2295,51300.0
2008-12-08 14:00:00,18.57,18.69,18.5,18.68,50500.0,18.2295,18.3473,18.1608,18.3375,50500.0
2008-12-08 14:05:00,18.68,18.77,18.61,18.65,27200.0,18.3375,18.4259,18.2688,18.3081,27200.0
2008-12-08 14:10:00,18.65,18.81,18.62,18.78,52500.0,18.3081,18.4651,18.2786,18.4357,52500.0
2008-12-08 14:15:00,18.78,18.83,18.74,18.83,61700.0,18.4357,18.4848,18.3964,18.4848,61700.0
2008-12-08 14:20:00,18.82,18.9,18.81,18.89,47300.0,18.475,18.5535,18.4651,18.5437,47300.0
2008-12-08 14:25:00,18.9,19.04,18.9,18.99,57700.0,18.5535,18.6909,18.5535,18.6418,57700.0
2008-12-08 14:30:00,18.99,19.14,18.94,18.94,189100.0,18.6418,18.7891,18.5928,18.5928,189100.0
2008-12-08 14:35:00,18.93,19.07,18.85,18.97,82200.0,18.5829,18.7204,18.5044,18.6222,82200.0
2008-12-08 14:40:00,18.97,19.08,18.94,18.99,43300.0,18.6222,18.7302,18.5928,18.6418,43300.0
2008-12-08 14:45:00,18.99,19.19,18.99,19.19,82700.0,18.6418,18.8382,18.6418,18.8382,82700.0
2008-12-08 14:50:00,19.19,19.24,19.11,19.15,101100.0,18.8382,18.8873,18.7596,18.7989,101100.0
2008-12-08 14:55:00,19.17,19.25,19.09,19.25,100600.0,18.8185,18.8971,18.74,18.8971,100600.0
2008-12-08 15:00:00,19.25,19.44,19.18,19.43,184600.0,18.8971,19.0836,18.8284,19.0738,184600.0
2008-12-08 15:05:00,19.42,19.5,19.3,19.49,101400.0,19.064,19.1425,18.9462,19.1327,101400.0
2008-12-08 15:10:00,19.48,19.62,19.47,19.61,131700.0,19.1229,19.2603,19.113,19.2505,131700.0
2008-12-08 15:15:00,19.61,19.74,19.44,19.44,139100.0,19.2505,19.3781,19.0836,19.0836,139100.0
2008-12-08 15:20:00,19.45,19.52,19.38,19.38,73300.0,19.0934,19.1621,19.0247,19.0247,73300.0
2008-12-08 15:25:00,19.37,19.5,19.35,19.43,96500.0,19.0149,19.1425,18.9952,19.0738,96500.0
2008-12-08 15:30:00,19.45,19.53,19.38,19.5,120800.0,19.0934,19.1719,19.0247,19.1425,120800.0
2008-12-08 15:35:00,19.5,19.54,19.25,19.25,129400.0,19.1425,19.1818,18.8971,18.8971,129400.0
2008-12-08 15:40:00,19.27,19.4,19.22,19.23,194700.0,18.9167,19.0443,18.8676,18.8774,194700.0
2008-12-08 15:45:00,19.22,19.23,18.84,18.91,219100.0,18.8676,18.8774,18.4946,18.5633,219100.0
2008-12-08 15:50:00,18.9,19.17,18.87,19.04,248200.0,18.5535,18.8185,18.524,18.6909,248200.0
2008-12-08 15:55:00,19.03,19.3,19.02,19.24,239400.0,18.6811,18.9462,18.6713,18.8873,239400.0
2008-12-09 09:30:00,18.64,18.64,17.86,18.15,172400.0,18.2983,18.2983,17.5326,17.8172,172400.0
2008-12-09 09:35:00,18.18,18.36,18.13,18.3,139500.0,17.8467,18.0234,17.7976,17.9645,139500.0
2008-12-09 09:40:00,18.3,18.33,18.25,18.32,86900.0,17.9645,17.9939,17.9154,17.9841,86900.0
2008-12-09 09:45:00,18.31,18.66,18.3,18.62,76300.0,17.9743,18.3179,17.9645,18.2786,76300.0
2008-12-09 09:50:00,18.62,18.69,18.32,18.38,77300.0,18.2786,18.3473,17.9841,18.043,77300.0
2008-12-09 09:55:00,18.38,18.58,18.28,18.34,87000.0,18.043,18.2394,17.9449,18.0038,87000.0
2008-12-09 10:00:00,18.34,18.69,18.34,18.55,138100.0,18.0038,18.3473,18.0038,18.2099,138100.0
2008-12-09 10:05:00,18.55,18.57,18.29,18.35,112100.0,18.2099,18.2295,17.9547,18.0136,112100.0
2008-12-09 10:10:00,18.35,18.53,18.34,18.5,147000.0,18.0136,18.1903,18.0038,18.1608,147000.0
2008-12-09 10:15:00,18.49,18.77,18.47,18.77,175600.0,18.151,18.4259,18.1314,18.4259,175600.0
2008-12-09 10:20:00,18.78,18.89,18.71,18.86,92000.0,18.4357,18.5437,18.367,18.5142,92000.0
2008-12-09 10:25:00,18.84,18.97,18.82,18.87,69800.0,18.4946,18.6222,18.475,18.524,69800.0
2008-12-09 10:30:00,18.86,18.94,18.7,18.86,65900.0,18.5142,18.5928,18.3572,18.5142,65900.0
2008-12-09 10:35:00,18.87,18.97,18.75,18.75,55300.0,18.524,18.6222,18.4062,18.4062,55300.0
2008-12-09 10:40:00,18.75,18.95,18.74,18.84,61000.0,18.4062,18.6026,18.3964,18.4946,61000.0
2008-12-09 10:45:00,18.88,18.97,18.82,18.91,55600.0,18.5339,18.6222,18.475,18.5633,55600.0
2008-12-09 10:50:00,18.9,19.03,18.86,18.89,55700.0,18.5535,18.6811,18.5142,18.5437,55700.0
2008-12-09 10:55:00,18.92,19.17,18.9,19.03,91300.0,18.5731,18.8185,18.5535,18.6811,91300.0
2008-12-09 11:00:00,19.04,19.16,19.02,19.04,54700.0,18.6909,18.8087,18.6713,18.6909,54700.0
2008-12-09 11:05:00,19.04,19.17,19.04,19.1,59100.0,18.6909,18.8185,18.6909,18.7498,59100.0
2008-12-09 11:10:00,19.08,19.19,19.05,19.05,117400.0,18.7302,18.8382,18.7007,18.7007,117400.0
2008-12-09 11:15:00,19.05,19.05,18.75,18.77,49800.0,18.7007,18.7007,18.4062,18.4259,49800.0
2008-12-09 11:20:00,18.79,18.84,18.65,18.72,68500.0,18.4455,18.4946,18.3081,18.3768,68500.0
2008-12-09 11:25:00,18.71,18.85,18.68,18.73,51300.0,18.367,18.5044,18.3375,18.3866,51300.0
2008-12-09 11:30:00,18.72,18.97,18.72,18.95,40800.0,18.3768,18.6222,18.3768,18.6026,40800.0
2008-12-09 11:35:00,18.95,19.07,18.84,18.92,69900.0,18.6026,18.7204,18.4946,18.5731,69900.0
2008-12-09 11:40:00,18.94,19.19,18.94,19.08,73500.0,18.5928,18.8382,18.5928,18.7302,73500.0
2008-12-09 11:45:00,19.07,19.17,19.07,19.08,54100.0,18.7204,18.8185,18.7204,18.7302,54100.0
2008-12-09 11:50:00,19.08,19.25,19.08,19.25,55100.0,18.7302,18.8971,18.7302,18.8971,55100.0
2008-12-09 11:55:00,19.25,19.25,19.07,19.07,65700.0,18.8971,18.8971,18.7204,18.7204,65700.0
2008-12-09 12:00:00,19.06,19.2,19.02,19.15,40200.0,18.7106,18.848,18.6713,18.7989,40200.0
2008-12-09 12:05:00,19.17,19.25,19.08,19.08,40300.0,18.8185,18.8971,18.7302,18.7302,40300.0
2008-12-09 12:10:00,19.08,19.17,19.03,19.08,102700.0,18.7302,18.8185,18.6811,18.7302,102700.0
2008-12-09 12:15:00,19.08,19.15,18.82,18.94,95500.0,18.7302,18.7989,18.475,18.5928,95500.0
2008-12-09 12:20:00,18.94,18.98,18.76,18.86,42900.0,18.5928,18.632,18.4161,18.5142,42900.0
2008-12-09 12:25:00,18.87,18.99,18.8,18.99,24200.0,18.524,18.6418,18.4553,18.6418,24200.0
2008-12-09 12:30:00,18.96,19.1,18.93,18.97,48500.0,18.6124,18.7498,18.5829,18.6222,48500.0
2008-12-09 12:35:00,18.95,19.15,18.94,19.11,52500.0,18.6026,18.7989,18.5928,18.7596,52500.0
2008-12-09 12:40:00,19.13,19.25,19.07,19.12,41700.0,18.7793,18.8971,18.7204,18.7695,41700.0
2008-12-09 12:45:00,19.14,19.22,19.11,19.16,39000.0,18.7891,18.8676,18.7596,18.8087,39000.0
2008-12-09 12:50:00,19.16,19.25,19.13,19.23,43300.0,18.8087,18.8971,18.7793,18.8774,43300.0
2008-12-09 12:55:00,19.24,19.25,18.95,18.95,64600.0,18.8873,18.8971,18.6026,18.6026,64600.0
2008-12-09 13:00:00,18.96,19.06,18.93,19.0,102900.0,18.6124,18.7106,18.5829,18.6517,102900.0
2008-12-09 13:05:00,19.0,19.25,18.99,19.19,53400.0,18.6517,18.8971,18.6418,18.8382,53400.0
2008-12-09 13:10:00,19.2,19.24,19.09,19.1,50300.0,18.848,18.8873,18.74,18.7498,50300.0
2008-12-09 13:15:00,19.1,19.11,18.9,18.91,88900.0,18.7498,18.7596,18.5535,18.5633,88900.0
2008-12-09 13:20:00,18.91,19.03,18.82,19.03,89400.0,18.5633,18.6811,18.475,18.6811,89400.0
2008-12-09 13:25:00,19.03,19.05,18.95,18.96,81000.0,18.6811,18.7007,18.6026,18.6124,81000.0
2008-12-09 13:30:00,18.97,19.1,18.96,19.05,70700.0,18.6222,18.7498,18.6124,18.7007,70700.0
2008-12-09 13:35:00,19.06,19.06,18.94,19.03,58100.0,18.7106,18.7106,18.5928,18.6811,58100.0
2008-12-09 13:40:00,19.03,19.09,18.99,19.01,81300.0,18.6811,18.74,18.6418,18.6615,81300.0
2008-12-09 13:45:00,19.0,19.25,18.97,19.23,61000.0,18.6517,18.8971,18.6222,18.8774,61000.0
2008-12-09 13:50:00,19.24,19.24,19.06,19.13,97500.0,18.8873,18.8873,18.7106,18.7793,97500.0
2008-12-09 13:55:00,19.14,19.16,19.04,19.11,131600.0,18.7891,18.8087,18.6909,18.7596,131600.0
2008-12-09 14:00:00,19.11,19.14,19.05,19.12,189000.0,18.7596,18.7891,18.7007,18.7695,189000.0
2008-12-09 14:05:00,19.12,19.14,19.07,19.09,175100.0,18.7695,18.7891,18.7204,18.74,175100.0
2008-12-09 14:10:00,19.09,19.14,19.03,19.07,145400.0,18.74,18.7891,18.6811,18.7204,145400.0
2008-12-09 14:15:00,19.04,19.18,19.04,19.16,87300.0,18.6909,18.8284,18.6909,18.8087,87300.0
2008-12-09 14:20:00,19.16,19.17,18.97,18.99,231100.0,18.8087,18.8185,18.6222,18.6418,231100.0
2008-12-09 14:25:00,19.0,19.06,18.96,19.02,106600.0,18.6517,18.7106,18.6124,18.6713,106600.0
2008-12-09 14:30:00,19.02,19.08,18.99,19.07,166800.0,18.6713,18.7302,18.6418,18.7204,166800.0
2008-12-09 14:35:00,19.06,19.25,19.06,19.19,126500.0,18.7106,18.8971,18.7106,18.8382,126500.0
2008-12-09 14:40:00,19.19,19.35,19.18,19.21,75000.0,18.8382,18.9952,18.8284,18.8578,75000.0
2008-12-09 14:45:00,19.21,19.46,19.17,19.42,93300.0,18.8578,19.1032,18.8185,19.064,93300.0
2008-12-09 14:50:00,19.41,19.41,19.19,19.3,142600.0,19.0541,19.0541,18.8382,18.9462,142600.0
2008-12-09 14:55:00,19.3,19.65,19.3,19.53,174800.0,18.9462,19.2897,18.9462,19.1719,174800.0
2008-12-09 15:00:00,19.54,19.7,19.35,19.39,125700.0,19.1818,19.3388,18.9952,19.0345,125700.0
2008-12-09 15:05:00,19.39,19.53,19.19,19.44,131200.0,19.0345,19.1719,18.8382,19.0836,131200.0
2008-12-09 15:10:00,19.45,19.45,19.16,19.31,153900.0,19.0934,19.0934,18.8087,18.956,153900.0
2008-12-09 15:15:00,19.28,19.4,19.17,19.4,55700.0,18.9265,19.0443,18.8185,19.0443,55700.0
2008-12-09 15:20:00,19.42,19.52,19.15,19.15,95500.0,19.064,19.1621,18.7989,18.7989,95500.0
2008-12-09 15:25:00,19.15,19.22,19.05,19.13,152900.0,18.7989,18.8676,18.7007,18.7793,152900.0
2008-12-09 15:30:00,19.13,19.31,19.05,19.19,110000.0,18.7793,18.956,18.7007,18.8382,110000.0
2008-12-09 15:35:00,19.17,19.31,19.09,19.28,140100.0,18.8185,18.956,18.74,18.9265,140100.0
2008-12-09 15:40:00,19.26,19.53,19.25,19.36,182200.0,18.9069,19.1719,18.8971,19.0051,182200.0
2008-12-09 15:45:00,19.35,19.47,19.18,19.27,127600.0,18.9952,19.113,18.8284,18.9167,127600.0
2008-12-09 15:50:00,19.26,19.33,19.16,19.19,148300.0,18.9069,18.9756,18.8087,18.8382,148300.0
2008-12-09 15:55:00,19.17,19.25,19.05,19.18,119700.0,18.8185,18.8971,18.7007,18.8284,119700.0
2008-12-10 09:30:00,19.38,19.7,19.38,19.68,52900.0,19.0247,19.3388,19.0247,19.3192,52900.0
2008-12-10 09:35:00,19.68,19.73,19.21,19.21,56100.0,19.3192,19.3683,18.8578,18.8578,56100.0
2008-12-10 09:40:00,19.22,19.31,19.14,19.27,40300.0,18.8676,18.956,18.7891,18.9167,40300.0
2008-12-10 09:45:00,19.25,19.46,19.25,19.34,44600.0,18.8971,19.1032,18.8971,18.9854,44600.0
2008-12-10 09:50:00,19.34,19.46,19.17,19.37,54600.0,18.9854,19.1032,18.8185,19.0149,54600.0
2008-12-10 09:55:00,19.33,19.49,19.23,19.41,61100.0,18.9756,19.1327,18.8774,19.0541,61100.0
2008-12-10 10:00:00,19.41,19.55,19.36,19.52,75700.0,19.0541,19.1916,19.0051,19.1621,75700.0
2008-12-10 10:05:00,19.54,19.65,19.44,19.59,68200.0,19.1818,19.2897,19.0836,19.2308,68200.0
2008-12-10 10:10:00,19.62,19.65,19.54,19.62,48900.0,19.2603,19.2897,19.1818,19.2603,48900.0
2008-12-10 10:15:00,19.65,19.81,19.62,19.8,60000.0,19.2897,19.4468,19.2603,19.437,60000.0
2008-12-10 10:20:00,19.81,19.86,19.69,19.78,59200.0,19.4468,19.4959,19.329,19.4174,59200.0
2008-12-10 10:25:00,19.77,19.77,19.55,19.63,40600.0,19.4075,19.4075,19.1916,19.2701,40600.0
2008-12-10 10:30:00,19.57,19.73,19.43,19.46,58300.0,19.2112,19.3683,19.0738,19.1032,58300.0
2008-12-10 10:35:00,19.45,19.57,19.38,19.43,61800.0,19.0934,19.2112,19.0247,19.0738,61800.0
2008-12-10 10:40:00,19.45,19.51,19.41,19.43,35200.0,19.0934,19.1523,19.0541,19.0738,35200.0
2008-12-10 10:45:00,19.44,19.5,19.13,19.18,112000.0,19.0836,19.1425,18.7793,18.8284,112000.0
2008-12-10 10:50:00,19.18,19.18,18.82,18.89,108800.0,18.8284,18.8284,18.475,18.5437,108800.0
2008-12-10 10:55:00,18.87,19.02,18.86,18.98,69400.0,18.524,18.6713,18.5142,18.632,69400.0
2008-12-10 11:00:00,19.0,19.02,18.84,19.02,27400.0,18.6517,18.6713,18.4946,18.6713,27400.0
2008-12-10 11:05:00,19.0,19.04,18.87,19.03,41800.0,18.6517,18.6909,18.524,18.6811,41800.0
2008-12-10 11:10:00,19.03,19.18,19.02,19.09,29000.0,18.6811,18.8284,18.6713,18.74,29000.0
2008-12-10 11:15:00,19.1,19.22,19.02,19.07,57600.0,18.7498,18.8676,18.6713,18.7204,57600.0
2008-12-10 11:20:00,19.07,19.23,19.05,19.22,86800.0,18.7204,18.8774,18.7007,18.8676,86800.0
2008-12-10 11:25:00,19.22,19.24,19.08,19.11,66000.0,18.8676,18.8873,18.7302,18.7596,66000.0
2008-12-10 11:30:00,19.12,19.21,19.1,19.11,20300.0,18.7695,18.8578,18.7498,18.7596,20300.0
2008-12-10 11:35:00,19.12,19.22,19.1,19.14,58100.0,18.7695,18.8676,18.7498,18.7891,58100.0
2008-12-10 11:40:00,19.13,19.17,19.1,19.11,28600.0,18.7793,18.8185,18.7498,18.7596,28600.0
2008-12-10 11:45:00,19.11,19.27,19.11,19.23,39300.0,18.7596,18.9167,18.7596,18.8774,39300.0
2008-12-10 11:50:00,19.22,19.37,19.22,19.28,17000.0,18.8676,19.0149,18.8676,18.9265,17000.0
2008-12-10 11:55:00,19.3,19.32,19.19,19.23,22000.0,18.9462,18.9658,18.8382,18.8774,22000.0
2008-12-10 12:00:00,19.22,19.32,19.19,19.29,34300.0,18.8676,18.9658,18.8382,18.9363,34300.0
2008-12-10 12:05:00,19.31,19.31,19.11,19.14,55900.0,18.956,18.956,18.7596,18.7891,55900.0
2008-12-10 12:10:00,19.14,19.21,19.12,19.18,49200.0,18.7891,18.8578,18.7695,18.8284,49200.0
2008-12-10 12:15:00,19.19,19.21,19.05,19.1,70100.0,18.8382,18.8578,18.7007,18.7498,70100.0
2008-12-10 12:20:00,19.1,19.13,19.04,19.06,76200.0,18.7498,18.7793,18.6909,18.7106,76200.0
2008-12-10 12:25:00,19.05,19.16,19.01,19.08,67000.0,18.7007,18.8087,18.6615,18.7302,67000.0
2008-12-10 12:30:00,19.08,19.19,19.04,19.17,37600.0,18.7302,18.8382,18.6909,18.8185,37600.0
2008-12-10 12:35:00,19.17,19.19,19.01,19.07,63400.0,18.8185,18.8382,18.6615,18.7204,63400.0
2008-12-10 12:40:00,19.09,19.15,19.07,19.11,18000.0,18.74,18.7989,18.7204,18.7596,18000.0
2008-12-10 12:45:00,19.13,19.18,19.02,19.12,33900.0,18.7793,18.8284,18.6713,18.7695,33900.0
2008-12-10 12:50:00,19.14,19.19,19.1,19.15,12500.0,18.7891,18.8382,18.7498,18.7989,12500.0
2008-12-10 12:55:00,19.12,19.14,19.01,19.07,25200.0,18.7695,18.7891,18.6615,18.7204,25200.0
2008-12-10 13:00:00,19.07,19.19,19.04,19.14,23400.0,18.7204,18.8382,18.6909,18.7891,23400.0
2008-12-10 13:05:00,19.16,19.16,19.05,19.07,31000.0,18.8087,18.8087,18.7007,18.7204,31000.0
2008-12-10 13:10:00,19.07,19.16,19.07,19.12,27600.0,18.7204,18.8087,18.7204,18.7695,27600.0
2008-12-10 13:15:00,19.12,19.17,19.1,19.12,41600.0,18.7695,18.8185,18.7498,18.7695,41600.0
2008-12-10 13:20:00,19.12,19.12,19.06,19.06,59900.0,18.7695,18.7695,18.7106,18.7106,59900.0
2008-12-10 13:25:00,19.06,19.09,18.99,19.04,29700.0,18.7106,18.74,18.6418,18.6909,29700.0
2008-12-10 13:30:00,19.02,19.04,18.93,18.95,68900.0,18.6713,18.6909,18.5829,18.6026,68900.0
2008-12-10 13:35:00,18.95,18.98,18.83,18.85,37100.0,18.6026,18.632,18.4848,18.5044,37100.0
2008-12-10 13:40:00,18.85,18.85,18.68,18.68,69000.0,18.5044,18.5044,18.3375,18.3375,69000.0
2008-12-10 13:45:00,18.67,18.82,18.67,18.79,54100.0,18.3277,18.475,18.3277,18.4455,54100.0
2008-12-10 13:50:00,18.8,18.8,18.58,18.61,70200.0,18.4553,18.4553,18.2394,18.2688,70200.0
2008-12-10 13:55:00,18.63,18.78,18.57,18.74,54800.0,18.2884,18.4357,18.2295,18.3964,54800.0
2008-12-10 14:00:00,18.74,18.75,18.68,18.74,44300.0,18.3964,18.4062,18.3375,18.3964,44300.0
2008-12-10 14:05:00,18.72,18.75,18.63,18.65,31000.0,18.3768,18.4062,18.2884,18.3081,31000.0
2008-12-10 14:10:00,18.67,18.76,18.57,18.6,56600.0,18.3277,18.4161,18.2295,18.259,56600.0
2008-12-10 14:15:00,18.61,18.64,18.53,18.56,46700.0,18.2688,18.2983,18.1903,18.2197,46700.0
2008-12-10 14:20:00,18.54,18.56,18.34,18.5,41300.0,18.2001,18.2197,18.0038,18.1608,41300.0
2008-12-10 14:25:00,18.49,18.54,18.44,18.51,38800.0,18.151,18.2001,18.1019,18.1706,38800.0
2008-12-10 14:30:00,18.5,18.53,18.4,18.49,20700.0,18.1608,18.1903,18.0627,18.151,20700.0
2008-12-10 14:35:00,18.53,18.75,18.53,18.69,40200.0,18.1903,18.4062,18.1903,18.3473,40200.0
2008-12-10 14:40:00,18.71,18.74,18.63,18.73,32000.0,18.367,18.3964,18.2884,18.3866,32000.0
2008-12-10 14:45:00,18.74,18.88,18.59,18.59,59100.0,18.3964,18.5339,18.2492,18.2492,59100.0
2008-12-10 14:50:00,18.56,18.75,18.47,18.74,32200.0,18.2197,18.4062,18.1314,18.3964,32200.0
2008-12-10 14:55:00,18.74,18.76,18.63,18.65,44100.0,18.3964,18.4161,18.2884,18.3081,44100.0
2008-12-10 15:00:00,18.67,18.79,18.61,18.65,40600.0,18.3277,18.4455,18.2688,18.3081,40600.0
2008-12-10 15:05:00,18.66,19.06,18.64,19.05,74000.0,18.3179,18.7106,18.2983,18.7007,74000.0
2008-12-10 15:10:00,19.01,19.09,19.0,19.09,69700.0,18.6615,18.74,18.6517,18.74,69700.0
2008-12-10 15:15:00,19.08,19.09,18.96,18.96,58200.0,18.7302,18.74,18.6124,18.6124,58200.0
2008-12-10 15:20:00,18.97,19.05,18.83,18.99,43200.0,18.6222,18.7007,18.4848,18.6418,43200.0
2008-12-10 15:25:00,18.99,19.14,18.93,19.07,28300.0,18.6418,18.7891,18.5829,18.7204,28300.0
2008-12-10 15:30:00,19.08,19.13,18.78,18.79,65500.0,18.7302,18.7793,18.4357,18.4455,65500.0
2008-12-10 15:35:00,18.8,18.97,18.79,18.86,45900.0,18.4553,18.6222,18.4455,18.5142,45900.0
2008-12-10 15:40:00,18.86,19.06,18.85,18.94,52500.0,18.5142,18.7106,18.5044,18.5928,52500.0
2008-12-10 15:45:00,18.93,19.04,18.88,19.0,67600.0,18.5829,18.6909,18.5339,18.6517,67600.0
2008-12-10 15:50:00,18.99,19.05,18.91,19.03,63700.0,18.6418,18.7007,18.5633,18.6811,63700.0
2008-12-10 15:55:00,19.02,19.12,18.99,19.09,101700.0,18.6713,18.7695,18.6418,18.74,101700.0
2008-12-11 09:30:00,18.73,18.75,18.61,18.7,5300.0,18.3866,18.4062,18.2688,18.3572,5300.0
2008-12-11 09:35:00,18.74,19.02,18.39,18.71,94000.0,18.3964,18.6713,18.0528,18.367,94000.0
2008-12-11 09:40:00,18.7,18.78,18.42,18.66,43600.0,18.3572,18.4357,18.0823,18.3179,43600.0
2008-12-11 09:45:00,18.69,19.06,18.68,18.9,28300.0,18.3473,18.7106,18.3375,18.5535,28300.0
2008-12-11 09:50:00,18.9,19.0,18.77,18.94,75100.0,18.5535,18.6517,18.4259,18.5928,75100.0
2008-12-11 09:55:00,18.97,18.99,18.78,18.88,34400.0,18.6222,18.6418,18.4357,18.5339,34400.0
2008-12-11 10:00:00,18.88,18.96,18.75,18.89,40900.0,18.5339,18.6124,18.4062,18.5437,40900.0
2008-12-11 10:05:00,18.89,18.9,18.66,18.89,54000.0,18.5437,18.5535,18.3179,18.5437,54000.0
2008-12-11 10:10:00,18.88,19.0,18.85,18.99,61000.0,18.5339,18.6517,18.5044,18.6418,61000.0
2008-12-11 10:15:00,18.98,19.0,18.78,18.89,49600.0,18.632,18.6517,18.4357,18.5437,49600.0
2008-12-11 10:20:00,18.89,19.0,18.89,18.95,68100.0,18.5437,18.6517,18.5437,18.6026,68100.0
2008-12-11 10:25:00,18.96,19.0,18.88,18.96,42300.0,18.6124,18.6517,18.5339,18.6124,42300.0
2008-12-11 10:30:00,18.93,19.05,18.92,19.05,71300.0,18.5829,18.7007,18.5731,18.7007,71300.0
2008-12-11 10:35:00,19.04,19.09,18.97,19.02,27400.0,18.6909,18.74,18.6222,18.6713,27400.0
2008-12-11 10:40:00,19.03,19.03,18.8,18.87,29200.0,18.6811,18.6811,18.4553,18.524,29200.0
2008-12-11 10:45:00,18.85,18.9,18.8,18.82,27400.0,18.5044,18.5535,18.4553,18.475,27400.0
2008-12-11 10:50:00,18.81,18.83,18.69,18.73,47900.0,18.4651,18.4848,18.3473,18.3866,47900.0
2008-12-11 10:55:00,18.74,18.75,18.63,18.68,36600.0,18.3964,18.4062,18.2884,18.3375,36600.0
2008-12-11 11:00:00,18.68,18.72,18.63,18.64,24500.0,18.3375,18.3768,18.2884,18.2983,24500.0
2008-12-11 11:05:00,18.65,18.77,18.61,18.7,21000.0,18.3081,18.4259,18.2688,18.3572,21000.0
2008-12-11 11:10:00,18.71,18.83,18.69,18.8,23200.0,18.367,18.4848,18.3473,18.4553,23200.0
2008-12-11 11:15:00,18.81,18.82,18.5,18.52,48900.0,18.4651,18.475,18.1608,18.1805,48900.0
2008-12-11 11:20:00,18.53,18.63,18.42,18.43,26400.0,18.1903,18.2884,18.0823,18.0921,26400.0
2008-12-11 11:25:00,18.43,18.5,18.2,18.27,114600.0,18.0921,18.1608,17.8663,17.935,114600.0
2008-12-11 11:30:00,18.29,18.4,18.27,18.35,60900.0,17.9547,18.0627,17.935,18.0136,60900.0
2008-12-11 11:35:00,18.35,18.4,18.25,18.34,46000.0,18.0136,18.0627,17.9154,18.0038,46000.0
2008-12-11 11:40:00,18.33,18.4,18.25,18.32,52600.0,17.9939,18.0627,17.9154,17.9841,52600.0
2008-12-11 11:45:00,18.32,18.34,18.21,18.22,50600.0,17.9841,18.0038,17.8761,17.886,50600.0
2008-12-11 11:50:00,18.22,18.28,18.16,18.17,60600.0,17.886,17.9449,17.8271,17.8369,60600.0
2008-12-11 11:55:00,18.18,18.32,18.17,18.31,56600.0,17.8467,17.9841,17.8369,17.9743,56600.0
2008-12-11 12:00:00,18.28,18.41,18.19,18.34,100300.0,17.9449,18.0725,17.8565,18.0038,100300.0
2008-12-11 12:05:00,18.35,18.4,18.27,18.33,59200.0,18.0136,18.0627,17.935,17.9939,59200.0
2008-12-11 12:10:00,18.32,18.37,18.15,18.18,57700.0,17.9841,18.0332,17.8172,17.8467,57700.0
2008-12-11 12:15:00,18.18,18.26,18.14,18.2,42600.0,17.8467,17.9252,17.8074,17.8663,42600.0
2008-12-11 12:20:00,18.2,18.24,18.08,18.09,58400.0,17.8663,17.9056,17.7485,17.7583,58400.0
2008-12-11 12:25:00,18.09,18.15,18.02,18.1,49800.0,17.7583,17.8172,17.6896,17.7682,49800.0
2008-12-11 12:30:00,18.09,18.19,18.06,18.17,29500.0,17.7583,17.8565,17.7289,17.8369,29500.0
2008-12-11 12:35:00,18.17,18.23,18.16,18.2,44900.0,17.8369,17.8958,17.8271,17.8663,44900.0
2008-12-11 12:40:00,18.19,18.27,18.19,18.23,36400.0,17.8565,17.935,17.8565,17.8958,36400.0
2008-12-11 12:45:00,18.23,18.25,18.17,18.21,22400.0,17.8958,17.9154,17.8369,17.8761,22400.0
2008-12-11 12:50:00,18.22,18.24,18.14,18.21,46500.0,17.886,17.9056,17.8074,17.8761,46500.0
2008-12-11 12:55:00,18.25,18.34,18.22,18.23,43900.0,17.9154,18.0038,17.886,17.8958,43900.0
2008-12-11 13:00:00,18.25,18.27,18.17,18.19,31200.0,17.9154,17.935,17.8369,17.8565,31200.0
2008-12-11 13:05:00,18.2,18.2,18.1,18.15,37700.0,17.8663,17.8663,17.7682,17.8172,37700.0
2008-12-11 13:10:00,18.15,18.25,18.13,18.13,34800.0,17.8172,17.9154,17.7976,17.7976,34800.0
2008-12-11 13:15:00,18.14,18.23,18.12,18.23,35000.0,17.8074,17.8958,17.7878,17.8958,35000.0
2008-12-11 13:20:00,18.23,18.23,18.06,18.13,52300.0,17.8958,17.8958,17.7289,17.7976,52300.0
2008-12-11 13:25:00,18.13,18.13,18.0,18.11,39100.0,17.7976,17.7976,17.67,17.778,39100.0
2008-12-11 13:30:00,18.12,18.17,18.05,18.14,75100.0,17.7878,17.8369,17.7191,17.8074,75100.0
2008-12-11 13:35:00,18.14,18.16,18.1,18.14,40700.0,17.8074,17.8271,17.7682,17.8074,40700.0
2008-12-11 13:40:00,18.14,18.16,18.09,18.1,54100.0,17.8074,17.8271,17.7583,17.7682,54100.0
2008-12-11 13:45:00,18.09,18.18,18.09,18.12,191800.0,17.7583,17.8467,17.7583,17.7878,191800.0
2008-12-11 13:50:00,18.12,18.14,18.06,18.12,47600.0,17.7878,17.8074,17.7289,17.7878,47600.0
2008-12-11 13:55:00,18.11,18.11,17.99,18.01,32400.0,17.778,17.778,17.6602,17.6798,32400.0
2008-12-11 14:00:00,18.0,18.06,17.99,18.02,30100.0,17.67,17.7289,17.6602,17.6896,30100.0
2008-12-11 14:05:00,18.02,18.02,17.9,17.91,34700.0,17.6896,17.6896,17.5718,17.5816,34700.0
2008-12-11 14:10:00,17.91,17.91,17.78,17.78,66200.0,17.5816,17.5816,17.454,17.454,66200.0
2008-12-11 14:15:00,17.79,17.81,17.65,17.73,47600.0,17.4638,17.4835,17.3264,17.4049,47600.0
2008-12-11 14:20:00,17.73,17.79,17.7,17.79,61500.0,17.4049,17.4638,17.3755,17.4638,61500.0
2008-12-11 14:25:00,17.79,17.8,17.61,17.63,58000.0,17.4638,17.4737,17.2871,17.3068,58000.0
2008-12-11 14:30:00,17.63,17.79,17.59,17.74,63700.0,17.3068,17.4638,17.2675,17.4148,63700.0
2008-12-11 14:35:00,17.75,17.76,17.52,17.55,67800.0,17.4246,17.4344,17.1988,17.2282,67800.0
2008-12-11 14:40:00,17.55,17.58,17.37,17.4,82800.0,17.2282,17.2577,17.0515,17.081,82800.0
2008-12-11 14:45:00,17.39,17.43,17.34,17.38,50200.0,17.0712,17.1104,17.0221,17.0614,50200.0
2008-12-11 14:50:00,17.38,17.52,17.29,17.3,50900.0,17.0614,17.1988,16.973,16.9828,50900.0
2008-12-11 14:55:00,17.32,17.36,17.23,17.32,62400.0,17.0025,17.0417,16.9141,17.0025,62400.0
2008-12-11 15:00:00,17.31,17.31,17.01,17.06,124900.0,16.9926,16.9926,16.6981,16.7472,124900.0
2008-12-11 15:05:00,17.05,17.06,16.93,17.06,69300.0,16.7374,16.7472,16.6196,16.7472,69300.0
2008-12-11 15:10:00,17.05,17.06,16.84,16.97,69000.0,16.7374,16.7472,16.5313,16.6589,69000.0
2008-12-11 15:15:00,16.97,17.07,16.91,17.02,105100.0,16.6589,16.757,16.6,16.708,105100.0
2008-12-11 15:20:00,17.02,17.07,16.93,17.01,72000.0,16.708,16.757,16.6196,16.6981,72000.0
2008-12-11 15:25:00,17.0,17.11,16.98,17.06,60500.0,16.6883,16.7963,16.6687,16.7472,60500.0
2008-12-11 15:30:00,17.04,17.09,16.82,16.87,81000.0,16.7276,16.7767,16.5116,16.5607,81000.0
2008-12-11 15:35:00,16.87,16.99,16.8,16.83,121900.0,16.5607,16.6785,16.492,16.5214,121900.0
2008-12-11 15:40:00,16.82,17.01,16.82,17.01,123700.0,16.5116,16.6981,16.5116,16.6981,123700.0
2008-12-11 15:45:00,17.01,17.11,16.94,16.94,156100.0,16.6981,16.7963,16.6294,16.6294,156100.0
2008-12-11 15:50:00,16.93,17.11,16.86,17.0,208500.0,16.6196,16.7963,16.5509,16.6883,208500.0
2008-12-11 15:55:00,17.01,17.09,16.91,16.94,253700.0,16.6981,16.7767,16.6,16.6294,253700.0
2008-12-12 09:30:00,16.3,16.62,16.26,16.3,57100.0,16.0012,16.3153,15.9619,16.0012,57100.0
2008-12-12 09:35:00,16.32,16.76,16.28,16.74,86000.0,16.0208,16.4527,15.9815,16.4331,86000.0
2008-12-12 09:40:00,16.74,16.84,16.46,16.5,78000.0,16.4331,16.5313,16.1582,16.1975,78000.0
2008-12-12 09:45:00,16.5,16.55,16.27,16.4,67200.0,16.1975,16.2466,15.9717,16.0993,67200.0
2008-12-12 09:50:00,16.4,16.69,16.38,16.69,77900.0,16.0993,16.384,16.0797,16.384,77900.0
2008-12-12 09:55:00,16.69,17.05,16.69,16.92,77600.0,16.384,16.7374,16.384,16.6098,77600.0
2008-12-12 10:00:00,16.92,17.01,16.89,17.01,62400.0,16.6098,16.6981,16.5803,16.6981,62400.0
2008-12-12 10:05:00,17.0,17.12,16.82,16.85,90500.0,16.6883,16.8061,16.5116,16.5411,90500.0
2008-12-12 10:10:00,16.86,16.87,16.66,16.85,53700.0,16.5509,16.5607,16.3546,16.5411,53700.0
2008-12-12 10:15:00,16.86,16.86,16.66,16.81,44500.0,16.5509,16.5509,16.3546,16.5018,44500.0
2008-12-12 10:20:00,16.82,16.98,16.81,16.97,62900.0,16.5116,16.6687,16.5018,16.6589,62900.0
2008-12-12 10:25:00,16.98,17.03,16.93,17.03,47300.0,16.6687,16.7178,16.6196,16.7178,47300.0
2008-12-12 10:30:00,17.03,17.04,16.71,16.83,43600.0,16.7178,16.7276,16.4036,16.5214,43600.0
2008-12-12 10:35:00,16.82,16.99,16.79,16.96,78600.0,16.5116,16.6785,16.4822,16.6491,78600.0
2008-12-12 10:40:00,16.96,16.99,16.85,16.92,90900.0,16.6491,16.6785,16.5411,16.6098,90900.0
2008-12-12 10:45:00,16.92,17.0,16.88,16.97,89800.0,16.6098,16.6883,16.5705,16.6589,89800.0
2008-12-12 10:50:00,16.97,17.06,16.9,17.05,157300.0,16.6589,16.7472,16.5902,16.7374,157300.0
2008-12-12 10:55:00,17.05,17.1,16.86,16.9,106000.0,16.7374,16.7865,16.5509,16.5902,106000.0
2008-12-12 11:00:00,16.89,17.03,16.82,17.0,69500.0,16.5803,16.7178,16.5116,16.6883,69500.0
2008-12-12 11:05:00,16.96,17.26,16.95,17.26,85200.0,16.6491,16.9436,16.6392,16.9436,85200.0
2008-12-12 11:10:00,17.25,17.28,17.08,17.18,49500.0,16.9337,16.9632,16.7669,16.865,49500.0
2008-12-12 11:15:00,17.17,17.25,17.14,17.14,40900.0,16.8552,16.9337,16.8258,16.8258,40900.0
2008-12-12 11:20:00,17.14,17.2,17.09,17.17,46000.0,16.8258,16.8847,16.7767,16.8552,46000.0
2008-12-12 11:25:00,17.16,17.22,16.96,16.99,51900.0,16.8454,16.9043,16.6491,16.6785,51900.0
2008-12-12 11:30:00,16.99,17.08,16.98,17.0,50300.0,16.6785,16.7669,16.6687,16.6883,50300.0
2008-12-12 11:35:00,17.0,17.05,16.83,16.85,44100.0,16.6883,16.7374,16.5214,16.5411,44100.0
2008-12-12 11:40:00,16.84,16.91,16.81,16.84,28900.0,16.5313,16.6,16.5018,16.5313,28900.0
2008-12-12 11:45:00,16.85,16.94,16.85,16.93,27400.0,16.5411,16.6294,16.5411,16.6196,27400.0
2008-12-12 11:50:00,16.92,16.96,16.88,16.95,30000.0,16.6098,16.6491,16.5705,16.6392,30000.0
2008-12-12 11:55:00,16.95,17.0,16.89,16.89,28000.0,16.6392,16.6883,16.5803,16.5803,28000.0
2008-12-12 12:00:00,16.91,16.99,16.91,16.94,54500.0,16.6,16.6785,16.6,16.6294,54500.0
2008-12-12 12:05:00,16.94,17.06,16.9,17.05,38200.0,16.6294,16.7472,16.5902,16.7374,38200.0
2008-12-12 12:10:00,17.05,17.13,17.02,17.11,26700.0,16.7374,16.8159,16.708,16.7963,26700.0
2008-12-12 12:15:00,17.11,17.15,17.01,17.13,23500.0,16.7963,16.8356,16.6981,16.8159,23500.0
2008-12-12 12:20:00,17.14,17.2,17.05,17.16,30000.0,16.8258,16.8847,16.7374,16.8454,30000.0
2008-12-12 12:25:00,17.19,17.19,17.09,17.16,16100.0,16.8748,16.8748,16.7767,16.8454,16100.0
2008-12-12 12:30:00,17.17,17.24,17.09,17.24,20100.0,16.8552,16.9239,16.7767,16.9239,20100.0
2008-12-12 12:35:00,17.22,17.3,17.19,17.23,65500.0,16.9043,16.9828,16.8748,16.9141,65500.0
2008-12-12 12:40:00,17.24,17.38,17.23,17.37,43300.0,16.9239,17.0614,16.9141,17.0515,43300.0
2008-12-12 12:45:00,17.38,17.44,17.31,17.4,79800.0,17.0614,17.1203,16.9926,17.081,79800.0
2008-12-12 12:50:00,17.4,17.76,17.4,17.75,45700.0,17.081,17.4344,17.081,17.4246,45700.0
2008-12-12 12:55:00,17.74,17.86,17.71,17.71,56300.0,17.4148,17.5326,17.3853,17.3853,56300.0
2008-12-12 13:00:00,17.72,17.8,17.67,17.77,72300.0,17.3951,17.4737,17.346,17.4442,72300.0
2008-12-12 13:05:00,17.77,17.81,17.69,17.79,52200.0,17.4442,17.4835,17.3657,17.4638,52200.0
2008-12-12 13:10:00,17.79,17.82,17.55,17.56,64500.0,17.4638,17.4933,17.2282,17.2381,64500.0
2008-12-12 13:15:00,17.57,17.7,17.54,17.68,55900.0,17.2479,17.3755,17.2184,17.3559,55900.0
2008-12-12 13:20:00,17.66,17.79,17.65,17.79,39800.0,17.3362,17.4638,17.3264,17.4638,39800.0
2008-12-12 13:25:00,17.8,17.84,17.49,17.61,44400.0,17.4737,17.5129,17.1693,17.2871,44400.0
2008-12-12 13:30:00,17.62,17.71,17.52,17.52,30200.0,17.297,17.3853,17.1988,17.1988,30200.0
2008-12-12 13:35:00,17.52,17.52,17.41,17.48,66000.0,17.1988,17.1988,17.0908,17.1595,66000.0
2008-12-12 13:40:00,17.49,17.49,17.31,17.43,76800.0,17.1693,17.1693,16.9926,17.1104,76800.0
2008-12-12 13:45:00,17.41,17.57,17.38,17.5,56000.0,17.0908,17.2479,17.0614,17.1792,56000.0
2008-12-12 13:50:00,17.49,17.51,17.33,17.4,70500.0,17.1693,17.189,17.0123,17.081,70500.0
2008-12-12 13:55:00,17.4,17.4,17.32,17.36,43800.0,17.081,17.081,17.0025,17.0417,43800.0
2008-12-12 14:00:00,17.36,17.63,17.35,17.63,59400.0,17.0417,17.3068,17.0319,17.3068,59400.0
2008-12-12 14:05:00,17.64,17.65,17.45,17.49,67800.0,17.3166,17.3264,17.1301,17.1693,67800.0
2008-12-12 14:10:00,17.47,17.6,17.45,17.58,55100.0,17.1497,17.2773,17.1301,17.2577,55100.0
2008-12-12 14:15:00,17.57,17.73,17.4,17.41,42700.0,17.2479,17.4049,17.081,17.0908,42700.0
2008-12-12 14:20:00,17.41,17.42,17.2,17.38,108400.0,17.0908,17.1006,16.8847,17.0614,108400.0
2008-12-12 14:25:00,17.37,17.38,17.23,17.35,56300.0,17.0515,17.0614,16.9141,17.0319,56300.0
2008-12-12 14:30:00,17.35,17.46,17.17,17.46,76100.0,17.0319,17.1399,16.8552,17.1399,76100.0
2008-12-12 14:35:00,17.46,17.92,17.43,17.86,101000.0,17.1399,17.5915,17.1104,17.5326,101000.0
2008-12-12 14:40:00,17.88,17.91,17.73,17.79,60000.0,17.5522,17.5816,17.4049,17.4638,60000.0
2008-12-12 14:45:00,17.81,17.88,17.8,17.88,39800.0,17.4835,17.5522,17.4737,17.5522,39800.0
2008-12-12 14:50:00,17.88,17.97,17.82,17.84,79400.0,17.5522,17.6405,17.4933,17.5129,79400.0
2008-12-12 14:55:00,17.84,17.96,17.75,17.89,66200.0,17.5129,17.6307,17.4246,17.562,66200.0
2008-12-12 15:00:00,17.88,17.99,17.85,17.96,70000.0,17.5522,17.6602,17.5227,17.6307,70000.0
2008-12-12 15:05:00,17.97,18.02,17.82,17.89,82000.0,17.6405,17.6896,17.4933,17.562,82000.0
2008-12-12 15:10:00,17.9,17.98,17.85,17.85,86400.0,17.5718,17.6504,17.5227,17.5227,86400.0
2008-12-12 15:15:00,17.86,17.94,17.76,17.76,90200.0,17.5326,17.6111,17.4344,17.4344,90200.0
2008-12-12 15:20:00,17.76,18.07,17.73,17.86,103700.0,17.4344,17.7387,17.4049,17.5326,103700.0
2008-12-12 15:25:00,17.86,17.99,17.81,17.96,96600.0,17.5326,17.6602,17.4835,17.6307,96600.0
2008-12-12 15:30:00,17.97,18.04,17.88,17.94,201100.0,17.6405,17.7093,17.5522,17.6111,201100.0
2008-12-12 15:35:00,17.96,18.0,17.8,17.98,88200.0,17.6307,17.67,17.4737,17.6504,88200.0
2008-12-12 15:40:00,17.98,18.05,17.92,18.0,97900.0,17.6504,17.7191,17.5915,17.67,97900.0
2008-12-12 15:45:00,18.0,18.02,17.87,18.01,129100.0,17.67,17.6896,17.5424,17.6798,129100.0
2008-12-12 15:50:00,18.01,18.08,17.99,18.03,138900.0,17.6798,17.7485,17.6602,17.6994,138900.0
2008-12-12 15:55:00,18.03,18.15,17.98,18.09,258300.0,17.6994,17.8172,17.6504,17.7583,258300.0
2008-12-15 09:30:00,18.33,18.36,17.83,18.2,53800.0,17.9939,18.0234,17.5031,17.8663,53800.0
2008-12-15 09:35:00,18.2,18.43,18.08,18.41,55200.0,17.8663,18.0921,17.7485,18.0725,55200.0
2008-12-15 09:40:00,18.37,18.46,18.09,18.26,82000.0,18.0332,18.1216,17.7583,17.9252,82000.0
2008-12-15 09:45:00,18.26,18.48,18.21,18.41,47700.0,17.9252,18.1412,17.8761,18.0725,47700.0
2008-12-15 09:50:00,18.41,18.42,18.33,18.38,22200.0,18.0725,18.0823,17.9939,18.043,22200.0
2008-12-15 09:55:00,18.37,18.42,18.28,18.28,39200.0,18.0332,18.0823,17.9449,17.9449,39200.0
2008-12-15 10:00:00,18.29,18.31,18.18,18.26,67700.0,17.9547,17.9743,17.8467,17.9252,67700.0
2008-12-15 10:05:00,18.27,18.32,17.96,18.01,59700.0,17.935,17.9841,17.6307,17.6798,59700.0
2008-12-15 10:10:00,18.0,18.0,17.74,17.81,43000.0,17.67,17.67,17.4148,17.4835,43000.0
2008-12-15 10:15:00,17.78,17.93,17.71,17.91,26800.0,17.454,17.6013,17.3853,17.5816,26800.0
2008-12-15 10:20:00,17.92,17.93,17.73,17.83,29200.0,17.5915,17.6013,17.4049,17.5031,29200.0
2008-12-15 10:25:00,17.79,17.94,17.77,17.9,27600.0,17.4638,17.6111,17.4442,17.5718,27600.0
2008-12-15 10:30:00,17.88,17.92,17.8,17.83,32200.0,17.5522,17.5915,17.4737,17.5031,32200.0
2008-12-15 10:35:00,17.84,17.86,17.73,17.76,25000.0,17.5129,17.5326,17.4049,17.4344,25000.0
2008-12-15 10:40:00,17.75,17.78,17.65,17.65,22100.0,17.4246,17.454,17.3264,17.3264,22100.0
2008-12-15 10:45:00,17.63,17.68,17.43,17.53,43300.0,17.3068,17.3559,17.1104,17.2086,43300.0
2008-12-15 10:50:00,17.53,17.55,17.45,17.49,16400.0,17.2086,17.2282,17.1301,17.1693,16400.0
2008-12-15 10:55:00,17.49,17.58,17.48,17.52,19900.0,17.1693,17.2577,17.1595,17.1988,19900.0
2008-12-15 11:00:00,17.54,17.55,17.48,17.54,20600.0,17.2184,17.2282,17.1595,17.2184,20600.0
2008-12-15 11:05:00,17.53,17.82,17.51,17.82,61300.0,17.2086,17.4933,17.189,17.4933,61300.0
2008-12-15 11:10:00,17.82,18.07,17.76,18.04,82900.0,17.4933,17.7387,17.4344,17.7093,82900.0
2008-12-15 11:15:00,18.05,18.17,17.96,18.12,109800.0,17.7191,17.8369,17.6307,17.7878,109800.0
2008-12-15 11:20:00,18.11,18.42,18.09,18.3,201200.0,17.778,18.0823,17.7583,17.9645,201200.0
2008-12-15 11:25:00,18.3,18.3,18.2,18.2,30900.0,17.9645,17.9645,17.8663,17.8663,30900.0
2008-12-15 11:30:00,18.18,18.28,18.16,18.17,55000.0,17.8467,17.9449,17.8271,17.8369,55000.0
2008-12-15 11:35:00,18.16,18.17,18.04,18.06,25500.0,17.8271,17.8369,17.7093,17.7289,25500.0
2008-12-15 11:40:00,18.08,18.18,18.06,18.17,42600.0,17.7485,17.8467,17.7289,17.8369,42600.0
2008-12-15 11:45:00,18.17,18.26,18.15,18.26,62000.0,17.8369,17.9252,17.8172,17.9252,62000.0
2008-12-15 11:50:00,18.26,18.31,18.21,18.3,79400.0,17.9252,17.9743,17.8761,17.9645,79400.0
2008-12-15 11:55:00,18.29,18.36,18.23,18.27,29700.0,17.9547,18.0234,17.8958,17.935,29700.0
2008-12-15 12:00:00,18.28,18.28,18.11,18.15,25600.0,17.9449,17.9449,17.778,17.8172,25600.0
2008-12-15 12:05:00,18.16,18.28,18.12,18.25,16900.0,17.8271,17.9449,17.7878,17.9154,16900.0
2008-12-15 12:10:00,18.25,18.33,18.24,18.25,14000.0,17.9154,17.9939,17.9056,17.9154,14000.0
2008-12-15 12:15:00,18.24,18.26,18.15,18.21,30700.0,17.9056,17.9252,17.8172,17.8761,30700.0
2008-12-15 12:20:00,18.21,18.27,18.2,18.25,36900.0,17.8761,17.935,17.8663,17.9154,36900.0
2008-12-15 12:25:00,18.26,18.3,18.21,18.29,20100.0,17.9252,17.9645,17.8761,17.9547,20100.0
2008-12-15 12:30:00,18.31,18.34,18.28,18.3,31200.0,17.9743,18.0038,17.9449,17.9645,31200.0
2008-12-15 12:35:00,18.3,18.33,18.21,18.23,25500.0,17.9645,17.9939,17.8761,17.8958,25500.0
2008-12-15 12:40:00,18.23,18.24,18.19,18.2,38500.0,17.8958,17.9056,17.8565,17.8663,38500.0
2008-12-15 12:45:00,18.21,18.26,18.12,18.13,34100.0,17.8761,17.9252,17.7878,17.7976,34100.0
2008-12-15 12:50:00,18.13,18.17,18.1,18.12,16000.0,17.7976,17.8369,17.7682,17.7878,16000.0
2008-12-15 12:55:00,18.1,18.13,18.04,18.08,19300.0,17.7682,17.7976,17.7093,17.7485,19300.0
2008-12-15 13:00:00,18.08,18.14,18.0,18.01,26900.0,17.7485,17.8074,17.67,17.6798,26900.0
2008-12-15 13:05:00,18.0,18.05,17.86,17.87,23600.0,17.67,17.7191,17.5326,17.5424,23600.0
2008-12-15 13:10:00,17.86,17.93,17.85,17.9,13200.0,17.5326,17.6013,17.5227,17.5718,13200.0
2008-12-15 13:15:00,17.9,17.96,17.85,17.96,23500.0,17.5718,17.6307,17.5227,17.6307,23500.0
2008-12-15 13:20:00,17.96,18.03,17.96,17.97,28500.0,17.6307,17.6994,17.6307,17.6405,28500.0
2008-12-15 13:25:00,17.99,18.06,17.98,18.05,27000.0,17.6602,17.7289,17.6504,17.7191,27000.0
2008-12-15 13:30:00,18.03,18.14,18.01,18.1,22500.0,17.6994,17.8074,17.6798,17.7682,22500.0
2008-12-15 13:35:00,18.1,18.13,18.03,18.09,21700.0,17.7682,17.7976,17.6994,17.7583,21700.0
2008-12-15 13:40:00,18.09,18.15,18.05,18.07,44300.0,17.7583,17.8172,17.7191,17.7387,44300.0
2008-12-15 13:45:00,18.07,18.16,18.06,18.13,32200.0,17.7387,17.8271,17.7289,17.7976,32200.0
2008-12-15 13:50:00,18.11,18.11,18.0,18.07,36700.0,17.778,17.778,17.67,17.7387,36700.0
2008-12-15 13:55:00,18.05,18.09,18.0,18.05,32200.0,17.7191,17.7583,17.67,17.7191,32200.0
2008-12-15 14:00:00,18.06,18.12,18.04,18.05,48400.0,17.7289,17.7878,17.7093,17.7191,48400.0
2008-12-15 14:05:00,18.06,18.13,18.06,18.1,23200.0,17.7289,17.7976,17.7289,17.7682,23200.0
2008-12-15 14:10:00,18.12,18.15,18.05,18.07,45400.0,17.7878,17.8172,17.7191,17.7387,45400.0
2008-12-15 14:15:00,18.08,18.16,18.04,18.14,29400.0,17.7485,17.8271,17.7093,17.8074,29400.0
2008-12-15 14:20:00,18.14,18.19,18.05,18.07,41800.0,17.8074,17.8565,17.7191,17.7387,41800.0
2008-12-15 14:25:00,18.07,18.12,17.98,18.0,35100.0,17.7387,17.7878,17.6504,17.67,35100.0
2008-12-15 14:30:00,18.0,18.09,17.97,18.09,40700.0,17.67,17.7583,17.6405,17.7583,40700.0
2008-12-15 14:35:00,18.09,18.14,18.0,18.04,25100.0,17.7583,17.8074,17.67,17.7093,25100.0
2008-12-15 14:40:00,18.04,18.14,18.0,18.0,26300.0,17.7093,17.8074,17.67,17.67,26300.0
2008-12-15 14:45:00,18.0,18.06,17.95,18.04,44600.0,17.67,17.7289,17.6209,17.7093,44600.0
2008-12-15 14:50:00,18.03,18.06,18.0,18.02,61000.0,17.6994,17.7289,17.67,17.6896,61000.0
2008-12-15 14:55:00,18.03,18.06,17.96,17.98,89900.0,17.6994,17.7289,17.6307,17.6504,89900.0
2008-12-15 15:00:00,17.97,18.01,17.9,17.9,42600.0,17.6405,17.6798,17.5718,17.5718,42600.0
2008-12-15 15:05:00,17.9,17.94,17.78,17.78,47600.0,17.5718,17.6111,17.454,17.454,47600.0
2008-12-15 15:10:00,17.79,17.89,17.76,17.89,86900.0,17.4638,17.562,17.4344,17.562,86900.0
2008-12-15 15:15:00,17.87,17.87,17.69,17.74,41900.0,17.5424,17.5424,17.3657,17.4148,41900.0
2008-12-15 15:20:00,17.73,17.83,17.61,17.75,96500.0,17.4049,17.5031,17.2871,17.4246,96500.0
2008-12-15 15:25:00,17.75,17.81,17.7,17.73,120500.0,17.4246,17.4835,17.3755,17.4049,120500.0
2008-12-15 15:30:00,17.72,17.8,17.63,17.78,75100.0,17.3951,17.4737,17.3068,17.454,75100.0
2008-12-15 15:35:00,17.78,18.15,17.77,18.0,73100.0,17.454,17.8172,17.4442,17.67,73100.0
2008-12-15 15:40:00,17.97,18.13,17.88,17.99,96100.0,17.6405,17.7976,17.5522,17.6602,96100.0
2008-12-15 15:45:00,18.0,18.09,17.91,18.01,88000.0,17.67,17.7583,17.5816,17.6798,88000.0
2008-12-15 15:50:00,18.01,18.05,17.81,17.9,79400.0,17.6798,17.7191,17.4835,17.5718,79400.0
2008-12-15 15:55:00,17.89,18.01,17.89,17.99,99900.0,17.562,17.6798,17.562,17.6602,99900.0
2008-12-16 09:30:00,18.34,18.34,18.01,18.24,34200.0,18.0038,18.0038,17.6798,17.9056,34200.0
2008-12-16 09:35:00,18.25,18.48,18.22,18.45,29800.0,17.9154,18.1412,17.886,18.1117,29800.0
2008-12-16 09:40:00,18.46,18.47,18.27,18.38,28700.0,18.1216,18.1314,17.935,18.043,28700.0
2008-12-16 09:45:00,18.41,18.47,18.18,18.19,48400.0,18.0725,18.1314,17.8467,17.8565,48400.0
2008-12-16 09:50:00,18.2,18.26,18.05,18.17,44400.0,17.8663,17.9252,17.7191,17.8369,44400.0
2008-12-16 09:55:00,18.19,18.27,18.02,18.13,36200.0,17.8565,17.935,17.6896,17.7976,36200.0
2008-12-16 10:00:00,18.1,18.18,18.02,18.12,39300.0,17.7682,17.8467,17.6896,17.7878,39300.0
2008-12-16 10:05:00,18.11,18.24,18.01,18.2,33400.0,17.778,17.9056,17.6798,17.8663,33400.0
2008-12-16 10:10:00,18.21,18.23,18.1,18.11,35000.0,17.8761,17.8958,17.7682,17.778,35000.0
2008-12-16 10:15:00,18.1,18.2,18.1,18.1,16600.0,17.7682,17.8663,17.7682,17.7682,16600.0
2008-12-16 10:20:00,18.11,18.16,18.01,18.1,14900.0,17.778,17.8271,17.6798,17.7682,14900.0
2008-12-16 10:25:00,18.12,18.18,18.12,18.12,7600.0,17.7878,17.8467,17.7878,17.7878,7600.0
2008-12-16 10:30:00,18.11,18.21,18.09,18.16,11600.0,17.778,17.8761,17.7583,17.8271,11600.0
2008-12-16 10:35:00,18.15,18.19,18.06,18.07,24900.0,17.8172,17.8565,17.7289,17.7387,24900.0
2008-12-16 10:40:00,18.05,18.06,17.98,18.01,33000.0,17.7191,17.7289,17.6504,17.6798,33000.0
2008-12-16 10:45:00,18.02,18.08,18.01,18.03,11500.0,17.6896,17.7485,17.6798,17.6994,11500.0
2008-12-16 10:50:00,18.04,18.08,18.0,18.03,24200.0,17.7093,17.7485,17.67,17.6994,24200.0
2008-12-16 10:55:00,18.03,18.04,17.98,18.02,27000.0,17.6994,17.7093,17.6504,17.6896,27000.0
2008-12-16 11:00:00,18.04,18.1,18.01,18.09,14700.0,17.7093,17.7682,17.6798,17.7583,14700.0
2008-12-16 11:05:00,18.1,18.12,18.05,18.06,23000.0,17.7682,17.7878,17.7191,17.7289,23000.0
2008-12-16 11:10:00,18.07,18.1,18.04,18.06,16800.0,17.7387,17.7682,17.7093,17.7289,16800.0
2008-12-16 11:15:00,18.05,18.07,18.0,18.05,19000.0,17.7191,17.7387,17.67,17.7191,19000.0
2008-12-16 11:20:00,18.07,18.09,18.02,18.09,22800.0,17.7387,17.7583,17.6896,17.7583,22800.0
2008-12-16 11:25:00,18.1,18.1,18.0,18.03,22800.0,17.7682,17.7682,17.67,17.6994,22800.0
2008-12-16 11:30:00,18.05,18.12,18.03,18.05,12300.0,17.7191,17.7878,17.6994,17.7191,12300.0
2008-12-16 11:35:00,18.05,18.12,18.05,18.1,17400.0,17.7191,17.7878,17.7191,17.7682,17400.0
2008-12-16 11:40:00,18.1,18.12,18.07,18.1,16000.0,17.7682,17.7878,17.7387,17.7682,16000.0
2008-12-16 11:45:00,18.1,18.21,18.1,18.19,24000.0,17.7682,17.8761,17.7682,17.8565,24000.0
2008-12-16 11:50:00,18.19,18.25,18.19,18.25,26700.0,17.8565,17.9154,17.8565,17.9154,26700.0
2008-12-16 11:55:00,18.24,18.42,18.24,18.37,20300.0,17.9056,18.0823,17.9056,18.0332,20300.0
2008-12-16 12:00:00,18.39,18.4,18.34,18.38,24900.0,18.0528,18.0627,18.0038,18.043,24900.0
2008-12-16 12:05:00,18.38,18.44,18.37,18.44,30800.0,18.043,18.1019,18.0332,18.1019,30800.0
2008-12-16 12:10:00,18.44,18.5,18.44,18.49,24900.0,18.1019,18.1608,18.1019,18.151,24900.0
2008-12-16 12:15:00,18.49,18.5,18.44,18.44,20600.0,18.151,18.1608,18.1019,18.1019,20600.0
2008-12-16 12:20:00,18.44,18.48,18.41,18.45,26600.0,18.1019,18.1412,18.0725,18.1117,26600.0
2008-12-16 12:25:00,18.44,18.45,18.43,18.45,8500.0,18.1019,18.1117,18.0921,18.1117,8500.0
2008-12-16 12:30:00,18.45,18.48,18.43,18.45,19200.0,18.1117,18.1412,18.0921,18.1117,19200.0
2008-12-16 12:35:00,18.45,18.51,18.42,18.49,24800.0,18.1117,18.1706,18.0823,18.151,24800.0
2008-12-16 12:40:00,18.49,18.56,18.49,18.55,17800.0,18.151,18.2197,18.151,18.2099,17800.0
2008-12-16 12:45:00,18.56,18.62,18.54,18.6,46500.0,18.2197,18.2786,18.2001,18.259,46500.0
2008-12-16 12:50:00,18.6,18.61,18.5,18.54,28100.0,18.259,18.2688,18.1608,18.2001,28100.0
2008-12-16 12:55:00,18.52,18.52,18.42,18.42,7800.0,18.1805,18.1805,18.0823,18.0823,7800.0
2008-12-16 13:00:00,18.42,18.43,18.36,18.4,23200.0,18.0823,18.0921,18.0234,18.0627,23200.0
2008-12-16 13:05:00,18.38,18.44,18.38,18.44,6300.0,18.043,18.1019,18.043,18.1019,6300.0
2008-12-16 13:10:00,18.44,18.48,18.42,18.47,14100.0,18.1019,18.1412,18.0823,18.1314,14100.0
2008-12-16 13:15:00,18.47,18.48,18.45,18.47,26100.0,18.1314,18.1412,18.1117,18.1314,26100.0
2008-12-16 13:20:00,18.45,18.47,18.41,18.42,18600.0,18.1117,18.1314,18.0725,18.0823,18600.0
2008-12-16 13:25:00,18.42,18.45,18.4,18.43,17600.0,18.0823,18.1117,18.0627,18.0921,17600.0
2008-12-16 13:30:00,18.44,18.48,18.4,18.4,55800.0,18.1019,18.1412,18.0627,18.0627,55800.0
2008-12-16 13:35:00,18.4,18.44,18.37,18.38,28400.0,18.0627,18.1019,18.0332,18.043,28400.0
2008-12-16 13:40:00,18.36,18.44,18.36,18.4,21600.0,18.0234,18.1019,18.0234,18.0627,21600.0
2008-12-16 13:45:00,18.41,18.48,18.41,18.44,17800.0,18.0725,18.1412,18.0725,18.1019,17800.0
2008-12-16 13:50:00,18.44,18.52,18.43,18.52,24600.0,18.1019,18.1805,18.0921,18.1805,24600.0
2008-12-16 13:55:00,18.51,18.51,18.47,18.47,14600.0,18.1706,18.1706,18.1314,18.1314,14600.0
2008-12-16 14:00:00,18.48,18.48,18.45,18.45,7400.0,18.1412,18.1412,18.1117,18.1117,7400.0
2008-12-16 14:05:00,18.46,18.51,18.42,18.47,13800.0,18.1216,18.1706,18.0823,18.1314,13800.0
2008-12-16 14:10:00,18.45,18.61,18.45,18.54,10300.0,18.1117,18.2688,18.1117,18.2001,10300.0
2008-12-16 14:15:00,18.53,18.54,18.42,18.52,14000.0,18.1903,18.2001,18.0823,18.1805,14000.0
2008-12-16 14:20:00,18.53,18.73,18.41,18.54,98600.0,18.1903,18.3866,18.0725,18.2001,98600.0
2008-12-16 14:25:00,18.53,18.75,18.51,18.64,76900.0,18.1903,18.4062,18.1706,18.2983,76900.0
2008-12-16 14:30:00,18.65,18.95,18.61,18.92,104700.0,18.3081,18.6026,18.2688,18.5731,104700.0
2008-12-16 14:35:00,18.93,19.0,18.85,18.95,108400.0,18.5829,18.6517,18.5044,18.6026,108400.0
2008-12-16 14:40:00,18.95,19.07,18.65,18.76,156700.0,18.6026,18.7204,18.3081,18.4161,156700.0
2008-12-16 14:45:00,18.76,18.76,18.52,18.69,74900.0,18.4161,18.4161,18.1805,18.3473,74900.0
2008-12-16 14:50:00,18.7,18.86,18.6,18.84,66400.0,18.3572,18.5142,18.259,18.4946,66400.0
2008-12-16 14:55:00,18.86,19.03,18.83,18.97,95600.0,18.5142,18.6811,18.4848,18.6222,95600.0
2008-12-16 15:00:00,18.97,19.0,18.83,18.87,89700.0,18.6222,18.6517,18.4848,18.524,89700.0
2008-12-16 15:05:00,18.88,19.0,18.83,18.98,79600.0,18.5339,18.6517,18.4848,18.632,79600.0
2008-12-16 15:10:00,18.95,19.05,18.95,19.01,122800.0,18.6026,18.7007,18.6026,18.6615,122800.0
2008-12-16 15:15:00,19.02,19.2,19.02,19.19,103600.0,18.6713,18.848,18.6713,18.8382,103600.0
2008-12-16 15:20:00,19.2,19.42,19.19,19.3,89700.0,18.848,19.064,18.8382,18.9462,89700.0
2008-12-16 15:25:00,19.27,19.33,19.2,19.23,81900.0,18.9167,18.9756,18.848,18.8774,81900.0
2008-12-16 15:30:00,19.22,19.28,19.11,19.19,59200.0,18.8676,18.9265,18.7596,18.8382,59200.0
2008-12-16 15:35:00,19.18,19.2,19.0,19.16,57300.0,18.8284,18.848,18.6517,18.8087,57300.0
2008-12-16 15:40:00,19.15,19.28,19.1,19.24,87900.0,18.7989,18.9265,18.7498,18.8873,87900.0
2008-12-16 15:45:00,19.24,19.28,18.96,18.97,105600.0,18.8873,18.9265,18.6124,18.6222,105600.0
2008-12-16 15:50:00,18.97,19.34,18.97,19.33,122200.0,18.6222,18.9854,18.6222,18.9756,122200.0
2008-12-16 15:55:00,19.33,19.38,19.24,19.33,108200.0,18.9756,19.0247,18.8873,18.9756,108200.0
2008-12-17 09:30:00,18.94,19.1,18.81,18.89,30700.0,18.5928,18.7498,18.4651,18.5437,30700.0
2008-12-17 09:35:00,18.85,19.46,18.84,19.43,34900.0,18.5044,19.1032,18.4946,19.0738,34900.0
2008-12-17 09:40:00,19.44,19.45,19.26,19.45,31300.0,19.0836,19.0934,18.9069,19.0934,31300.0
2008-12-17 09:45:00,19.45,19.57,19.42,19.54,41100.0,19.0934,19.2112,19.064,19.1818,41100.0
2008-12-17 09:50:00,19.55,19.62,19.46,19.46,30900.0,19.1916,19.2603,19.1032,19.1032,30900.0
2008-12-17 09:55:00,19.47,19.58,19.38,19.53,39600.0,19.113,19.221,19.0247,19.1719,39600.0
2008-12-17 10:00:00,19.53,19.56,19.25,19.38,34400.0,19.1719,19.2014,18.8971,19.0247,34400.0
2008-12-17 10:05:00,19.36,19.38,19.25,19.3,33300.0,19.0051,19.0247,18.8971,18.9462,33300.0
2008-12-17 10:10:00,19.28,19.28,19.2,19.21,29200.0,18.9265,18.9265,18.848,18.8578,29200.0
2008-12-17 10:15:00,19.2,19.26,19.15,19.2,24700.0,18.848,18.9069,18.7989,18.848,24700.0
2008-12-17 10:20:00,19.21,19.25,19.18,19.25,24000.0,18.8578,18.8971,18.8284,18.8971,24000.0
2008-12-17 10:25:00,19.26,19.3,19.2,19.27,32000.0,18.9069,18.9462,18.848,18.9167,32000.0
2008-12-17 10:30:00,19.3,19.35,19.28,19.28,13600.0,18.9462,18.9952,18.9265,18.9265,13600.0
2008-12-17 10:35:00,19.27,19.36,19.2,19.25,24100.0,18.9167,19.0051,18.848,18.8971,24100.0
2008-12-17 10:40:00,19.26,19.4,19.2,19.38,23600.0,18.9069,19.0443,18.848,19.0247,23600.0
2008-12-17 10:45:00,19.38,19.38,19.28,19.34,30300.0,19.0247,19.0247,18.9265,18.9854,30300.0
2008-12-17 10:50:00,19.35,19.39,19.27,19.37,25500.0,18.9952,19.0345,18.9167,19.0149,25500.0
2008-12-17 10:55:00,19.37,19.46,19.37,19.44,32500.0,19.0149,19.1032,19.0149,19.0836,32500.0
2008-12-17 11:00:00,19.44,19.46,19.36,19.36,30600.0,19.0836,19.1032,19.0051,19.0051,30600.0
2008-12-17 11:05:00,19.37,19.47,19.35,19.44,50500.0,19.0149,19.113,18.9952,19.0836,50500.0
2008-12-17 11:10:00,19.45,19.62,19.45,19.6,48400.0,19.0934,19.2603,19.0934,19.2407,48400.0
2008-12-17 11:15:00,19.58,19.59,19.39,19.44,38500.0,19.221,19.2308,19.0345,19.0836,38500.0
2008-12-17 11:20:00,19.44,19.5,19.42,19.42,30500.0,19.0836,19.1425,19.064,19.064,30500.0
2008-12-17 11:25:00,19.42,19.47,19.36,19.38,33900.0,19.064,19.113,19.0051,19.0247,33900.0
2008-12-17 11:30:00,19.39,19.45,19.31,19.33,32300.0,19.0345,19.0934,18.956,18.9756,32300.0
2008-12-17 11:35:00,19.33,19.38,19.24,19.3,46100.0,18.9756,19.0247,18.8873,18.9462,46100.0
2008-12-17 11:40:00,19.29,19.42,19.29,19.39,29700.0,18.9363,19.064,18.9363,19.0345,29700.0
2008-12-17 11:45:00,19.39,19.44,19.39,19.4,29600.0,19.0345,19.0836,19.0345,19.0443,29600.0
2008-12-17 11:50:00,19.4,19.5,19.4,19.41,20000.0,19.0443,19.1425,19.0443,19.0541,20000.0
2008-12-17 11:55:00,19.41,19.52,19.41,19.47,16400.0,19.0541,19.1621,19.0541,19.113,16400.0
2008-12-17 12:00:00,19.47,19.47,19.38,19.39,14200.0,19.113,19.113,19.0247,19.0345,14200.0
2008-12-17 12:05:00,19.4,19.6,19.4,19.57,80700.0,19.0443,19.2407,19.0443,19.2112,80700.0
2008-12-17 12:10:00,19.6,19.68,19.6,19.65,34300.0,19.2407,19.3192,19.2407,19.2897,34300.0
2008-12-17 12:15:00,19.65,19.68,19.62,19.66,46300.0,19.2897,19.3192,19.2603,19.2996,46300.0
2008-12-17 12:20:00,19.65,19.69,19.49,19.52,27300.0,19.2897,19.329,19.1327,19.1621,27300.0
2008-12-17 12:25:00,19.53,19.57,19.4,19.43,40100.0,19.1719,19.2112,19.0443,19.0738,40100.0
2008-12-17 12:30:00,19.44,19.5,19.43,19.45,52500.0,19.0836,19.1425,19.0738,19.0934,52500.0
2008-12-17 12:35:00,19.46,19.5,19.41,19.42,23200.0,19.1032,19.1425,19.0541,19.064,23200.0
2008-12-17 12:40:00,19.42,19.5,19.42,19.5,27100.0,19.064,19.1425,19.064,19.1425,27100.0
2008-12-17 12:45:00,19.5,19.51,19.45,19.5,23500.0,19.1425,19.1523,19.0934,19.1425,23500.0
2008-12-17 12:50:00,19.51,19.6,19.49,19.55,116100.0,19.1523,19.2407,19.1327,19.1916,116100.0
2008-12-17 12:55:00,19.55,19.57,19.47,19.49,38300.0,19.1916,19.2112,19.113,19.1327,38300.0
2008-12-17 13:00:00,19.49,19.5,19.47,19.49,13800.0,19.1327,19.1425,19.113,19.1327,13800.0
2008-12-17 13:05:00,19.48,19.49,19.43,19.49,14300.0,19.1229,19.1327,19.0738,19.1327,14300.0
2008-12-17 13:10:00,19.49,19.56,19.46,19.54,57500.0,19.1327,19.2014,19.1032,19.1818,57500.0
2008-12-17 13:15:00,19.54,19.66,19.53,19.63,35900.0,19.1818,19.2996,19.1719,19.2701,35900.0
2008-12-17 13:20:00,19.63,19.68,19.62,19.65,22800.0,19.2701,19.3192,19.2603,19.2897,22800.0
2008-12-17 13:25:00,19.66,19.67,19.61,19.63,20600.0,19.2996,19.3094,19.2505,19.2701,20600.0
2008-12-17 13:30:00,19.64,19.72,19.64,19.69,53200.0,19.2799,19.3585,19.2799,19.329,53200.0
2008-12-17 13:35:00,19.7,19.72,19.62,19.69,78000.0,19.3388,19.3585,19.2603,19.329,78000.0
2008-12-17 13:40:00,19.69,19.7,19.62,19.68,43500.0,19.329,19.3388,19.2603,19.3192,43500.0
2008-12-17 13:45:00,19.68,19.8,19.66,19.8,45800.0,19.3192,19.437,19.2996,19.437,45800.0
2008-12-17 13:50:00,19.78,19.8,19.69,19.71,48000.0,19.4174,19.437,19.329,19.3486,48000.0
2008-12-17 13:55:00,19.69,19.7,19.59,19.62,76100.0,19.329,19.3388,19.2308,19.2603,76100.0
2008-12-17 14:00:00,19.62,19.7,19.61,19.67,42900.0,19.2603,19.3388,19.2505,19.3094,42900.0
2008-12-17 14:05:00,19.68,19.7,19.63,19.67,29300.0,19.3192,19.3388,19.2701,19.3094,29300.0
2008-12-17 14:10:00,19.68,19.68,19.57,19.63,49300.0,19.3192,19.3192,19.2112,19.2701,49300.0
2008-12-17 14:15:00,19.63,19.65,19.53,19.54,81700.0,19.2701,19.2897,19.1719,19.1818,81700.0
2008-12-17 14:20:00,19.56,19.62,19.5,19.59,45700.0,19.2014,19.2603,19.1425,19.2308,45700.0
2008-12-17 14:25:00,19.6,19.7,19.5,19.52,84300.0,19.2407,19.3388,19.1425,19.1621,84300.0
2008-12-17 14:30:00,19.5,19.53,19.21,19.25,54300.0,19.1425,19.1719,18.8578,18.8971,54300.0
2008-12-17 14:35:00,19.25,19.26,19.11,19.21,62300.0,18.8971,18.9069,18.7596,18.8578,62300.0
2008-12-17 14:40:00,19.2,19.3,19.19,19.22,64000.0,18.848,18.9462,18.8382,18.8676,64000.0
2008-12-17 14:45:00,19.22,19.41,19.2,19.4,52000.0,18.8676,19.0541,18.848,19.0443,52000.0
2008-12-17 14:50:00,19.42,19.52,19.38,19.41,42900.0,19.064,19.1621,19.0247,19.0541,42900.0
2008-12-17 14:55:00,19.41,19.55,19.35,19.48,55300.0,19.0541,19.1916,18.9952,19.1229,55300.0
2008-12-17 15:00:00,19.48,19.52,19.44,19.5,75300.0,19.1229,19.1621,19.0836,19.1425,75300.0
2008-12-17 15:05:00,19.5,19.53,19.35,19.38,44700.0,19.1425,19.1719,18.9952,19.0247,44700.0
2008-12-17 15:10:00,19.39,19.48,19.32,19.44,32000.0,19.0345,19.1229,18.9658,19.0836,32000.0
2008-12-17 15:15:00,19.44,19.52,19.43,19.5,132500.0,19.0836,19.1621,19.0738,19.1425,132500.0
2008-12-17 15:20:00,19.5,19.52,19.37,19.46,40200.0,19.1425,19.1621,19.0149,19.1032,40200.0
2008-12-17 15:25:00,19.46,19.47,19.33,19.39,43000.0,19.1032,19.113,18.9756,19.0345,43000.0
2008-12-17 15:30:00,19.41,19.44,19.31,19.31,93700.0,19.0541,19.0836,18.956,18.956,93700.0
2008-12-17 15:35:00,19.33,19.38,19.29,19.33,71900.0,18.9756,19.0247,18.9363,18.9756,71900.0
2008-12-17 15:40:00,19.33,19.39,19.3,19.34,80600.0,18.9756,19.0345,18.9462,18.9854,80600.0
2008-12-17 15:45:00,19.35,19.46,19.3,19.46,86200.0,18.9952,19.1032,18.9462,19.1032,86200.0
2008-12-17 15:50:00,19.46,19.46,19.36,19.4,111200.0,19.1032,19.1032,19.0051,19.0443,111200.0
2008-12-17 15:55:00,19.38,19.4,19.19,19.37,173200.0,19.0247,19.0443,18.8382,19.0149,173200.0
2008-12-18 09:30:00,19.55,19.98,19.5,19.62,98800.0,19.1916,19.6137,19.1425,19.2603,98800.0
2008-12-18 09:35:00,19.62,19.75,19.4,19.49,47500.0,19.2603,19.3879,19.0443,19.1327,47500.0
2008-12-18 09:40:00,19.49,19.58,19.39,19.51,28300.0,19.1327,19.221,19.0345,19.1523,28300.0
2008-12-18 09:45:00,19.51,19.53,19.05,19.1,91100.0,19.1523,19.1719,18.7007,18.7498,91100.0
2008-12-18 09:50:00,19.1,19.1,18.76,18.83,57500.0,18.7498,18.7498,18.4161,18.4848,57500.0
2008-12-18 09:55:00,18.81,19.07,18.77,18.92,52000.0,18.4651,18.7204,18.4259,18.5731,52000.0
2008-12-18 10:00:00,18.93,19.1,18.9,19.01,40900.0,18.5829,18.7498,18.5535,18.6615,40900.0
2008-12-18 10:05:00,19.01,19.19,19.0,19.16,60000.0,18.6615,18.8382,18.6517,18.8087,60000.0
2008-12-18 10:10:00,19.17,19.19,19.13,19.15,43600.0,18.8185,18.8382,18.7793,18.7989,43600.0
2008-12-18 10:15:00,19.15,19.19,19.03,19.06,51700.0,18.7989,18.8382,18.6811,18.7106,51700.0
2008-12-18 10:20:00,19.07,19.21,18.93,18.96,48800.0,18.7204,18.8578,18.5829,18.6124,48800.0
2008-12-18 10:25:00,18.97,19.21,18.97,19.15,25500.0,18.6222,18.8578,18.6222,18.7989,25500.0
2008-12-18 10:30:00,19.13,19.19,19.01,19.06,20200.0,18.7793,18.8382,18.6615,18.7106,20200.0
2008-12-18 10:35:00,19.06,19.35,19.06,19.33,14300.0,18.7106,18.9952,18.7106,18.9756,14300.0
2008-12-18 10:40:00,19.35,19.39,19.22,19.24,34700.0,18.9952,19.0345,18.8676,18.8873,34700.0
2008-12-18 10:45:00,19.24,19.25,19.09,19.21,29700.0,18.8873,18.8971,18.74,18.8578,29700.0
2008-12-18 10:50:00,19.22,19.37,19.2,19.35,21700.0,18.8676,19.0149,18.848,18.9952,21700.0
2008-12-18 10:55:00,19.38,19.39,19.24,19.24,22100.0,19.0247,19.0345,18.8873,18.8873,22100.0
2008-12-18 11:00:00,19.29,19.29,19.21,19.26,21800.0,18.9363,18.9363,18.8578,18.9069,21800.0
2008-12-18 11:05:00,19.25,19.27,19.08,19.08,20200.0,18.8971,18.9167,18.7302,18.7302,20200.0
2008-12-18 11:10:00,19.11,19.11,19.04,19.08,15800.0,18.7596,18.7596,18.6909,18.7302,15800.0
2008-12-18 11:15:00,19.08,19.27,19.06,19.27,24200.0,18.7302,18.9167,18.7106,18.9167,24200.0
2008-12-18 11:20:00,19.26,19.33,19.23,19.25,99900.0,18.9069,18.9756,18.8774,18.8971,99900.0
2008-12-18 11:25:00,19.25,19.33,19.21,19.33,18600.0,18.8971,18.9756,18.8578,18.9756,18600.0
2008-12-18 11:30:00,19.33,19.38,19.29,19.37,22100.0,18.9756,19.0247,18.9363,19.0149,22100.0
2008-12-18 11:35:00,19.36,19.41,19.3,19.41,44100.0,19.0051,19.0541,18.9462,19.0541,44100.0
2008-12-18 11:40:00,19.42,19.44,19.37,19.4,28800.0,19.064,19.0836,19.0149,19.0443,28800.0
2008-12-18 11:45:00,19.41,19.45,19.39,19.42,16400.0,19.0541,19.0934,19.0345,19.064,16400.0
2008-12-18 11:50:00,19.42,19.44,19.38,19.38,19000.0,19.064,19.0836,19.0247,19.0247,19000.0
2008-12-18 11:55:00,19.4,19.4,19.37,19.4,16600.0,19.0443,19.0443,19.0149,19.0443,16600.0
2008-12-18 12:00:00,19.39,19.4,19.22,19.22,12400.0,19.0345,19.0443,18.8676,18.8676,12400.0
2008-12-18 12:05:00,19.22,19.23,19.18,19.19,14300.0,18.8676,18.8774,18.8284,18.8382,14300.0
2008-12-18 12:10:00,19.19,19.27,19.15,19.26,17000.0,18.8382,18.9167,18.7989,18.9069,17000.0
2008-12-18 12:15:00,19.25,19.27,19.2,19.24,20400.0,18.8971,18.9167,18.848,18.8873,20400.0
2008-12-18 12:20:00,19.25,19.26,19.0,19.04,17400.0,18.8971,18.9069,18.6517,18.6909,17400.0
2008-12-18 12:25:00,19.05,19.05,18.92,18.94,29500.0,18.7007,18.7007,18.5731,18.5928,29500.0
2008-12-18 12:30:00,18.92,19.06,18.92,19.0,24100.0,18.5731,18.7106,18.5731,18.6517,24100.0
2008-12-18 12:35:00,19.01,19.05,18.95,18.97,12900.0,18.6615,18.7007,18.6026,18.6222,12900.0
2008-12-18 12:40:00,18.96,19.13,18.96,19.13,26500.0,18.6124,18.7793,18.6124,18.7793,26500.0
2008-12-18 12:45:00,19.12,19.13,19.05,19.1,11700.0,18.7695,18.7793,18.7007,18.7498,11700.0
2008-12-18 12:50:00,19.13,19.13,19.05,19.07,11700.0,18.7793,18.7793,18.7007,18.7204,11700.0
2008-12-18 12:55:00,19.07,19.16,19.05,19.15,15000.0,18.7204,18.8087,18.7007,18.7989,15000.0
2008-12-18 13:00:00,19.16,19.16,19.01,19.03,19300.0,18.8087,18.8087,18.6615,18.6811,19300.0
2008-12-18 13:05:00,19.02,19.03,18.93,18.98,25400.0,18.6713,18.6811,18.5829,18.632,25400.0
2008-12-18 13:10:00,18.99,19.02,18.96,18.99,18300.0,18.6418,18.6713,18.6124,18.6418,18300.0
2008-12-18 13:15:00,19.0,19.04,18.99,19.01,17400.0,18.6517,18.6909,18.6418,18.6615,17400.0
2008-12-18 13:20:00,19.03,19.04,18.98,19.01,19400.0,18.6811,18.6909,18.632,18.6615,19400.0
2008-12-18 13:25:00,19.01,19.05,18.99,19.03,16800.0,18.6615,18.7007,18.6418,18.6811,16800.0
2008-12-18 13:30:00,19.02,19.06,18.98,19.02,22500.0,18.6713,18.7106,18.632,18.6713,22500.0
2008-12-18 13:35:00,19.01,19.09,18.99,19.06,18100.0,18.6615,18.74,18.6418,18.7106,18100.0
2008-12-18 13:40:00,19.04,19.05,18.99,19.01,16200.0,18.6909,18.7007,18.6418,18.6615,16200.0
2008-12-18 13:45:00,19.01,19.04,18.92,18.96,38900.0,18.6615,18.6909,18.5731,18.6124,38900.0
2008-12-18 13:50:00,18.97,18.98,18.92,18.95,22400.0,18.6222,18.632,18.5731,18.6026,22400.0
2008-12-18 13:55:00,18.95,18.98,18.93,18.97,32500.0,18.6026,18.632,18.5829,18.6222,32500.0
2008-12-18 14:00:00,18.96,18.99,18.88,18.94,20200.0,18.6124,18.6418,18.5339,18.5928,20200.0
2008-12-18 14:05:00,18.93,18.96,18.9,18.92,12900.0,18.5829,18.6124,18.5535,18.5731,12900.0
2008-12-18 14:10:00,18.91,18.95,18.9,18.93,14000.0,18.5633,18.6026,18.5535,18.5829,14000.0
2008-12-18 14:15:00,18.94,18.95,18.88,18.89,32500.0,18.5928,18.6026,18.5339,18.5437,32500.0
2008-12-18 14:20:00,18.9,18.92,18.58,18.66,72600.0,18.5535,18.5731,18.2394,18.3179,72600.0
2008-12-18 14:25:00,18.64,18.87,18.6,18.83,49600.0,18.2983,18.524,18.259,18.4848,49600.0
2008-12-18 14:30:00,18.85,18.86,18.79,18.79,35200.0,18.5044,18.5142,18.4455,18.4455,35200.0
2008-12-18 14:35:00,18.81,18.85,18.79,18.81,45900.0,18.4651,18.5044,18.4455,18.4651,45900.0
2008-12-18 14:40:00,18.81,19.02,18.8,18.99,55000.0,18.4651,18.6713,18.4553,18.6418,55000.0
2008-12-18 14:45:00,18.98,19.02,18.92,18.99,59400.0,18.632,18.6713,18.5731,18.6418,59400.0
2008-12-18 14:50:00,18.99,19.12,18.94,19.1,68900.0,18.6418,18.7695,18.5928,18.7498,68900.0
2008-12-18 14:55:00,19.12,19.12,19.0,19.0,35300.0,18.7695,18.7695,18.6517,18.6517,35300.0
2008-12-18 15:00:00,19.0,19.01,18.81,18.87,68400.0,18.6517,18.6615,18.4651,18.524,68400.0
2008-12-18 15:05:00,18.88,18.91,18.8,18.87,22500.0,18.5339,18.5633,18.4553,18.524,22500.0
2008-12-18 15:10:00,18.86,18.86,18.65,18.7,23300.0,18.5142,18.5142,18.3081,18.3572,23300.0
2008-12-18 15:15:00,18.71,18.74,18.67,18.68,34600.0,18.367,18.3964,18.3277,18.3375,34600.0
2008-12-18 15:20:00,18.68,18.69,18.39,18.45,78300.0,18.3375,18.3473,18.0528,18.1117,78300.0
2008-12-18 15:25:00,18.45,18.51,18.35,18.45,57600.0,18.1117,18.1706,18.0136,18.1117,57600.0
2008-12-18 15:30:00,18.41,18.59,18.4,18.56,59200.0,18.0725,18.2492,18.0627,18.2197,59200.0
2008-12-18 15:35:00,18.56,18.79,18.56,18.7,53400.0,18.2197,18.4455,18.2197,18.3572,53400.0
2008-12-18 15:40:00,18.7,18.85,18.69,18.77,68500.0,18.3572,18.5044,18.3473,18.4259,68500.0
2008-12-18 15:45:00,18.76,18.92,18.71,18.88,73400.0,18.4161,18.5731,18.367,18.5339,73400.0
2008-12-18 15:50:00,18.88,19.03,18.85,18.89,132500.0,18.5339,18.6811,18.5044,18.5437,132500.0
2008-12-18 15:55:00,18.89,19.05,18.87,19.02,168600.0,18.5437,18.7007,18.524,18.6713,168600.0
2008-12-19 09:30:00,19.29,19.5,18.98,19.36,300100.0,18.9363,19.1425,18.632,19.0051,300100.0
2008-12-19 09:35:00,19.4,19.59,18.71,18.73,97200.0,19.0443,19.2308,18.367,18.3866,97200.0
2008-12-19 09:40:00,18.73,19.02,18.66,18.8,30900.0,18.3866,18.6713,18.3179,18.4553,30900.0
2008-12-19 09:45:00,18.76,19.11,18.74,19.08,37300.0,18.4161,18.7596,18.3964,18.7302,37300.0
2008-12-19 09:50:00,19.05,19.19,19.02,19.02,50400.0,18.7007,18.8382,18.6713,18.6713,50400.0
2008-12-19 09:55:00,19.02,19.05,18.88,18.93,46500.0,18.6713,18.7007,18.5339,18.5829,46500.0
2008-12-19 10:00:00,18.94,19.16,18.92,19.06,33500.0,18.5928,18.8087,18.5731,18.7106,33500.0
2008-12-19 10:05:00,19.07,19.07,18.95,19.0,66000.0,18.7204,18.7204,18.6026,18.6517,66000.0
2008-12-19 10:10:00,19.0,19.1,18.92,19.1,62600.0,18.6517,18.7498,18.5731,18.7498,62600.0
2008-12-19 10:15:00,19.09,19.25,19.09,19.2,55100.0,18.74,18.8971,18.74,18.848,55100.0
2008-12-19 10:20:00,19.21,19.26,19.14,19.22,81400.0,18.8578,18.9069,18.7891,18.8676,81400.0
2008-12-19 10:25:00,19.24,19.31,19.14,19.23,42100.0,18.8873,18.956,18.7891,18.8774,42100.0
2008-12-19 10:30:00,19.24,19.28,19.14,19.14,40000.0,18.8873,18.9265,18.7891,18.7891,40000.0
2008-12-19 10:35:00,19.13,19.14,19.06,19.06,34800.0,18.7793,18.7891,18.7106,18.7106,34800.0
2008-12-19 10:40:00,19.07,19.18,18.99,19.17,33300.0,18.7204,18.8284,18.6418,18.8185,33300.0
2008-12-19 10:45:00,19.16,19.17,19.07,19.1,21400.0,18.8087,18.8185,18.7204,18.7498,21400.0
2008-12-19 10:50:00,19.11,19.21,19.11,19.17,18100.0,18.7596,18.8578,18.7596,18.8185,18100.0
2008-12-19 10:55:00,19.18,19.2,19.07,19.11,81400.0,18.8284,18.848,18.7204,18.7596,81400.0
2008-12-19 11:00:00,19.11,19.14,19.0,19.07,29200.0,18.7596,18.7891,18.6517,18.7204,29200.0
2008-12-19 11:05:00,19.07,19.07,18.95,18.97,23200.0,18.7204,18.7204,18.6026,18.6222,23200.0
2008-12-19 11:10:00,18.97,19.02,18.91,18.91,25000.0,18.6222,18.6713,18.5633,18.5633,25000.0
2008-12-19 11:15:00,18.91,18.97,18.83,18.9,25100.0,18.5633,18.6222,18.4848,18.5535,25100.0
2008-12-19 11:20:00,18.91,18.99,18.83,18.86,20600.0,18.5633,18.6418,18.4848,18.5142,20600.0
2008-12-19 11:25:00,18.84,18.85,18.75,18.8,12900.0,18.4946,18.5044,18.4062,18.4553,12900.0
2008-12-19 11:30:00,18.81,18.89,18.78,18.78,13400.0,18.4651,18.5437,18.4357,18.4357,13400.0
2008-12-19 11:35:00,18.78,18.83,18.73,18.73,13200.0,18.4357,18.4848,18.3866,18.3866,13200.0
2008-12-19 11:40:00,18.74,18.78,18.58,18.64,49500.0,18.3964,18.4357,18.2394,18.2983,49500.0
2008-12-19 11:45:00,18.67,18.67,18.58,18.58,20400.0,18.3277,18.3277,18.2394,18.2394,20400.0
2008-12-19 11:50:00,18.58,18.62,18.52,18.54,33900.0,18.2394,18.2786,18.1805,18.2001,33900.0
2008-12-19 11:55:00,18.53,18.62,18.49,18.49,28000.0,18.1903,18.2786,18.151,18.151,28000.0
2008-12-19 12:00:00,18.49,18.5,18.35,18.38,22000.0,18.151,18.1608,18.0136,18.043,22000.0
2008-12-19 12:05:00,18.4,18.4,18.27,18.37,30400.0,18.0627,18.0627,17.935,18.0332,30400.0
2008-12-19 12:10:00,18.38,18.53,18.37,18.48,36000.0,18.043,18.1903,18.0332,18.1412,36000.0
2008-12-19 12:15:00,18.49,18.53,18.46,18.49,19500.0,18.151,18.1903,18.1216,18.151,19500.0
2008-12-19 12:20:00,18.49,18.5,18.43,18.5,18200.0,18.151,18.1608,18.0921,18.1608,18200.0
2008-12-19 12:25:00,18.49,18.54,18.48,18.52,70300.0,18.151,18.2001,18.1412,18.1805,70300.0
2008-12-19 12:30:00,18.51,18.59,18.5,18.55,36600.0,18.1706,18.2492,18.1608,18.2099,36600.0
2008-12-19 12:35:00,18.57,18.58,18.52,18.57,22400.0,18.2295,18.2394,18.1805,18.2295,22400.0
2008-12-19 12:40:00,18.58,18.58,18.5,18.52,25600.0,18.2394,18.2394,18.1608,18.1805,25600.0
2008-12-19 12:45:00,18.51,18.56,18.49,18.51,33000.0,18.1706,18.2197,18.151,18.1706,33000.0
2008-12-19 12:50:00,18.51,18.53,18.45,18.52,20700.0,18.1706,18.1903,18.1117,18.1805,20700.0
2008-12-19 12:55:00,18.52,18.53,18.48,18.53,15800.0,18.1805,18.1903,18.1412,18.1903,15800.0
2008-12-19 13:00:00,18.51,18.54,18.5,18.51,89200.0,18.1706,18.2001,18.1608,18.1706,89200.0
2008-12-19 13:05:00,18.51,18.52,18.45,18.52,37700.0,18.1706,18.1805,18.1117,18.1805,37700.0
2008-12-19 13:10:00,18.55,18.58,18.51,18.56,25400.0,18.2099,18.2394,18.1706,18.2197,25400.0
2008-12-19 13:15:00,18.57,18.65,18.56,18.63,22400.0,18.2295,18.3081,18.2197,18.2884,22400.0
2008-12-19 13:20:00,18.64,18.68,18.63,18.67,15000.0,18.2983,18.3375,18.2884,18.3277,15000.0
2008-12-19 13:25:00,18.67,18.68,18.63,18.66,29800.0,18.3277,18.3375,18.2884,18.3179,29800.0
2008-12-19 13:30:00,18.66,18.69,18.63,18.67,37700.0,18.3179,18.3473,18.2884,18.3277,37700.0
2008-12-19 13:35:00,18.68,18.71,18.64,18.71,20900.0,18.3375,18.367,18.2983,18.367,20900.0
2008-12-19 13:40:00,18.73,18.78,18.73,18.75,26900.0,18.3866,18.4357,18.3866,18.4062,26900.0
2008-12-19 13:45:00,18.74,18.75,18.69,18.69,19800.0,18.3964,18.4062,18.3473,18.3473,19800.0
2008-12-19 13:50:00,18.68,18.7,18.49,18.58,58500.0,18.3375,18.3572,18.151,18.2394,58500.0
2008-12-19 13:55:00,18.58,18.66,18.57,18.65,19500.0,18.2394,18.3179,18.2295,18.3081,19500.0
2008-12-19 14:00:00,18.64,18.84,18.64,18.83,54200.0,18.2983,18.4946,18.2983,18.4848,54200.0
2008-12-19 14:05:00,18.83,18.84,18.72,18.76,25300.0,18.4848,18.4946,18.3768,18.4161,25300.0
2008-12-19 14:10:00,18.76,18.77,18.67,18.71,17700.0,18.4161,18.4259,18.3277,18.367,17700.0
2008-12-19 14:15:00,18.72,18.83,18.72,18.76,23500.0,18.3768,18.4848,18.3768,18.4161,23500.0
2008-12-19 14:20:00,18.75,18.75,18.62,18.66,31300.0,18.4062,18.4062,18.2786,18.3179,31300.0
2008-12-19 14:25:00,18.64,18.73,18.63,18.71,36700.0,18.2983,18.3866,18.2884,18.367,36700.0
2008-12-19 14:30:00,18.71,18.75,18.69,18.7,27700.0,18.367,18.4062,18.3473,18.3572,27700.0
2008-12-19 14:35:00,18.71,18.76,18.69,18.72,31600.0,18.367,18.4161,18.3473,18.3768,31600.0
2008-12-19 14:40:00,18.72,18.75,18.7,18.71,39300.0,18.3768,18.4062,18.3572,18.367,39300.0
2008-12-19 14:45:00,18.71,18.77,18.69,18.73,46800.0,18.367,18.4259,18.3473,18.3866,46800.0
2008-12-19 14:50:00,18.74,18.79,18.66,18.68,31000.0,18.3964,18.4455,18.3179,18.3375,31000.0
2008-12-19 14:55:00,18.66,18.72,18.62,18.69,23500.0,18.3179,18.3768,18.2786,18.3473,23500.0
2008-12-19 15:00:00,18.7,18.7,18.59,18.61,35700.0,18.3572,18.3572,18.2492,18.2688,35700.0
2008-12-19 15:05:00,18.61,18.63,18.56,18.59,72000.0,18.2688,18.2884,18.2197,18.2492,72000.0
2008-12-19 15:10:00,18.59,18.62,18.49,18.51,38400.0,18.2492,18.2786,18.151,18.1706,38400.0
2008-12-19 15:15:00,18.52,18.52,18.38,18.49,40900.0,18.1805,18.1805,18.043,18.151,40900.0
2008-12-19 15:20:00,18.5,18.65,18.45,18.65,57100.0,18.1608,18.3081,18.1117,18.3081,57100.0
2008-12-19 15:25:00,18.66,18.78,18.62,18.78,61200.0,18.3179,18.4357,18.2786,18.4357,61200.0
2008-12-19 15:30:00,18.78,18.8,18.63,18.66,68500.0,18.4357,18.4553,18.2884,18.3179,68500.0
2008-12-19 15:35:00,18.63,18.66,18.44,18.45,87500.0,18.2884,18.3179,18.1019,18.1117,87500.0
2008-12-19 15:40:00,18.44,18.52,18.42,18.51,189500.0,18.1019,18.1805,18.0823,18.1706,189500.0
2008-12-19 15:45:00,18.51,18.69,18.5,18.68,125000.0,18.1706,18.3473,18.1608,18.3375,125000.0
2008-12-19 15:50:00,18.68,18.84,18.66,18.81,191400.0,18.3375,18.4946,18.3179,18.4651,191400.0
2008-12-19 15:55:00,18.82,18.92,18.77,18.84,262900.0,18.475,18.5731,18.4259,18.4946,262900.0
2008-12-22 09:30:00,18.72,18.9,18.39,18.45,29100.0,18.3768,18.5535,18.0528,18.1117,29100.0
2008-12-22 09:35:00,18.46,18.59,18.36,18.47,22300.0,18.1216,18.2492,18.0234,18.1314,22300.0
2008-12-22 09:40:00,18.5,18.5,18.04,18.08,46800.0,18.1608,18.1608,17.7093,17.7485,46800.0
2008-12-22 09:45:00,18.1,18.26,18.05,18.24,38900.0,17.7682,17.9252,17.7191,17.9056,38900.0
2008-12-22 09:50:00,18.25,18.25,18.07,18.09,26300.0,17.9154,17.9154,17.7387,17.7583,26300.0
2008-12-22 09:55:00,18.09,18.14,18.05,18.1,28000.0,17.7583,17.8074,17.7191,17.7682,28000.0
2008-12-22 10:00:00,18.12,18.13,17.8,17.8,39700.0,17.7878,17.7976,17.4737,17.4737,39700.0
2008-12-22 10:05:00,17.79,17.86,17.75,17.82,30200.0,17.4638,17.5326,17.4246,17.4933,30200.0
2008-12-22 10:10:00,17.82,17.86,17.79,17.85,32500.0,17.4933,17.5326,17.4638,17.5227,32500.0
2008-12-22 10:15:00,17.84,17.98,17.84,17.93,41700.0,17.5129,17.6504,17.5129,17.6013,41700.0
2008-12-22 10:20:00,17.93,17.96,17.84,17.93,38200.0,17.6013,17.6307,17.5129,17.6013,38200.0
2008-12-22 10:25:00,17.93,17.97,17.86,17.97,27800.0,17.6013,17.6405,17.5326,17.6405,27800.0
2008-12-22 10:30:00,17.95,17.99,17.86,17.95,29300.0,17.6209,17.6602,17.5326,17.6209,29300.0
2008-12-22 10:35:00,17.96,17.96,17.84,17.95,17800.0,17.6307,17.6307,17.5129,17.6209,17800.0
2008-12-22 10:40:00,17.94,18.01,17.83,17.93,22400.0,17.6111,17.6798,17.5031,17.6013,22400.0
2008-12-22 10:45:00,17.93,18.03,17.9,18.03,35000.0,17.6013,17.6994,17.5718,17.6994,35000.0
2008-12-22 10:50:00,18.03,18.04,18.0,18.02,22800.0,17.6994,17.7093,17.67,17.6896,22800.0
2008-12-22 10:55:00,18.04,18.05,17.99,17.99,12800.0,17.7093,17.7191,17.6602,17.6602,12800.0
2008-12-22 11:00:00,18.0,18.03,17.85,17.89,11000.0,17.67,17.6994,17.5227,17.562,11000.0
2008-12-22 11:05:00,17.88,17.92,17.88,17.92,6900.0,17.5522,17.5915,17.5522,17.5915,6900.0
2008-12-22 11:10:00,17.91,17.93,17.85,17.85,12600.0,17.5816,17.6013,17.5227,17.5227,12600.0
2008-12-22 11:15:00,17.85,17.88,17.81,17.83,18700.0,17.5227,17.5522,17.4835,17.5031,18700.0
2008-12-22 11:20:00,17.84,17.84,17.75,17.78,25000.0,17.5129,17.5129,17.4246,17.454,25000.0
2008-12-22 11:25:00,17.78,17.78,17.69,17.69,13800.0,17.454,17.454,17.3657,17.3657,13800.0
2008-12-22 11:30:00,17.69,17.72,17.54,17.56,24300.0,17.3657,17.3951,17.2184,17.2381,24300.0
2008-12-22 11:35:00,17.56,17.63,17.54,17.63,19200.0,17.2381,17.3068,17.2184,17.3068,19200.0
2008-12-22 11:40:00,17.64,17.64,17.6,17.61,10500.0,17.3166,17.3166,17.2773,17.2871,10500.0
2008-12-22 11:45:00,17.61,17.65,17.6,17.64,9500.0,17.2871,17.3264,17.2773,17.3166,9500.0
2008-12-22 11:50:00,17.64,17.68,17.64,17.65,7600.0,17.3166,17.3559,17.3166,17.3264,7600.0
2008-12-22 11:55:00,17.63,17.72,17.62,17.7,22100.0,17.3068,17.3951,17.297,17.3755,22100.0
2008-12-22 12:00:00,17.7,17.7,17.61,17.64,16200.0,17.3755,17.3755,17.2871,17.3166,16200.0
2008-12-22 12:05:00,17.64,17.64,17.53,17.54,14700.0,17.3166,17.3166,17.2086,17.2184,14700.0
2008-12-22 12:10:00,17.54,17.56,17.51,17.52,22700.0,17.2184,17.2381,17.189,17.1988,22700.0
2008-12-22 12:15:00,17.53,17.55,17.48,17.53,27900.0,17.2086,17.2282,17.1595,17.2086,27900.0
2008-12-22 12:20:00,17.55,17.55,17.44,17.44,11300.0,17.2282,17.2282,17.1203,17.1203,11300.0
2008-12-22 12:25:00,17.44,17.46,17.38,17.39,32400.0,17.1203,17.1399,17.0614,17.0712,32400.0
2008-12-22 12:30:00,17.38,17.47,17.34,17.46,24500.0,17.0614,17.1497,17.0221,17.1399,24500.0
2008-12-22 12:35:00,17.45,17.47,17.39,17.4,27600.0,17.1301,17.1497,17.0712,17.081,27600.0
2008-12-22 12:40:00,17.4,17.51,17.39,17.48,27200.0,17.081,17.189,17.0712,17.1595,27200.0
2008-12-22 12:45:00,17.48,17.48,17.4,17.42,18600.0,17.1595,17.1595,17.081,17.1006,18600.0
2008-12-22 12:50:00,17.43,17.58,17.42,17.58,22000.0,17.1104,17.2577,17.1006,17.2577,22000.0
2008-12-22 12:55:00,17.58,17.59,17.49,17.49,23800.0,17.2577,17.2675,17.1693,17.1693,23800.0
2008-12-22 13:00:00,17.49,17.57,17.47,17.56,38300.0,17.1693,17.2479,17.1497,17.2381,38300.0
2008-12-22 13:05:00,17.55,17.55,17.38,17.43,44900.0,17.2282,17.2282,17.0614,17.1104,44900.0
2008-12-22 13:10:00,17.43,17.44,17.35,17.36,23200.0,17.1104,17.1203,17.0319,17.0417,23200.0
2008-12-22 13:15:00,17.36,17.53,17.35,17.49,33900.0,17.0417,17.2086,17.0319,17.1693,33900.0
2008-12-22 13:20:00,17.5,17.56,17.49,17.55,14900.0,17.1792,17.2381,17.1693,17.2282,14900.0
2008-12-22 13:25:00,17.53,17.55,17.49,17.53,20900.0,17.2086,17.2282,17.1693,17.2086,20900.0
2008-12-22 13:30:00,17.53,17.56,17.52,17.56,12900.0,17.2086,17.2381,17.1988,17.2381,12900.0
2008-12-22 13:35:00,17.55,17.57,17.53,17.57,13200.0,17.2282,17.2479,17.2086,17.2479,13200.0
2008-12-22 13:40:00,17.55,17.59,17.54,17.56,11600.0,17.2282,17.2675,17.2184,17.2381,11600.0
2008-12-22 13:45:00,17.57,17.58,17.51,17.57,46300.0,17.2479,17.2577,17.189,17.2479,46300.0
2008-12-22 13:50:00,17.56,17.67,17.56,17.6,60700.0,17.2381,17.346,17.2381,17.2773,60700.0
2008-12-22 13:55:00,17.6,17.65,17.53,17.55,32200.0,17.2773,17.3264,17.2086,17.2282,32200.0
2008-12-22 14:00:00,17.54,17.58,17.53,17.57,18700.0,17.2184,17.2577,17.2086,17.2479,18700.0
2008-12-22 14:05:00,17.57,17.64,17.55,17.56,25700.0,17.2479,17.3166,17.2282,17.2381,25700.0
2008-12-22 14:10:00,17.56,17.57,17.51,17.55,27600.0,17.2381,17.2479,17.189,17.2282,27600.0
2008-12-22 14:15:00,17.56,17.57,17.51,17.55,92500.0,17.2381,17.2479,17.189,17.2282,92500.0
2008-12-22 14:20:00,17.55,17.57,17.51,17.53,43300.0,17.2282,17.2479,17.189,17.2086,43300.0
2008-12-22 14:25:00,17.53,17.54,17.49,17.51,23500.0,17.2086,17.2184,17.1693,17.189,23500.0
2008-12-22 14:30:00,17.51,17.51,17.42,17.42,78200.0,17.189,17.189,17.1006,17.1006,78200.0
2008-12-22 14:35:00,17.42,17.42,17.38,17.41,53500.0,17.1006,17.1006,17.0614,17.0908,53500.0
2008-12-22 14:40:00,17.41,17.5,17.41,17.49,23900.0,17.0908,17.1792,17.0908,17.1693,23900.0
2008-12-22 14:45:00,17.47,17.59,17.47,17.57,102600.0,17.1497,17.2675,17.1497,17.2479,102600.0
2008-12-22 14:50:00,17.57,17.61,17.52,17.56,53600.0,17.2479,17.2871,17.1988,17.2381,53600.0
2008-12-22 14:55:00,17.55,17.57,17.48,17.5,51100.0,17.2282,17.2479,17.1595,17.1792,51100.0
2008-12-22 15:00:00,17.49,17.56,17.41,17.5,60500.0,17.1693,17.2381,17.0908,17.1792,60500.0
2008-12-22 15:05:00,17.51,17.59,17.44,17.52,56300.0,17.189,17.2675,17.1203,17.1988,56300.0
2008-12-22 15:10:00,17.51,17.54,17.43,17.5,53800.0,17.189,17.2184,17.1104,17.1792,53800.0
2008-12-22 15:15:00,17.5,17.53,17.44,17.48,71200.0,17.1792,17.2086,17.1203,17.1595,71200.0
2008-12-22 15:20:00,17.48,17.53,17.45,17.49,38700.0,17.1595,17.2086,17.1301,17.1693,38700.0
2008-12-22 15:25:00,17.5,17.51,17.43,17.47,55900.0,17.1792,17.189,17.1104,17.1497,55900.0
2008-12-22 15:30:00,17.46,17.51,17.44,17.44,48000.0,17.1399,17.189,17.1203,17.1203,48000.0
2008-12-22 15:35:00,17.45,17.63,17.43,17.6,75400.0,17.1301,17.3068,17.1104,17.2773,75400.0
2008-12-22 15:40:00,17.6,17.73,17.58,17.64,86100.0,17.2773,17.4049,17.2577,17.3166,86100.0
2008-12-22 15:45:00,17.64,17.77,17.64,17.73,71100.0,17.3166,17.4442,17.3166,17.4049,71100.0
2008-12-22 15:50:00,17.75,17.93,17.74,17.87,83600.0,17.4246,17.6013,17.4148,17.5424,83600.0
2008-12-22 15:55:00,17.87,18.05,17.78,18.0,114500.0,17.5424,17.7191,17.454,17.67,114500.0
2008-12-23 09:30:00,18.06,18.45,18.05,18.38,33100.0,17.7289,18.1117,17.7191,18.043,33100.0
2008-12-23 09:35:00,18.44,18.5,18.13,18.48,47500.0,18.1019,18.1608,17.7976,18.1412,47500.0
2008-12-23 09:40:00,18.48,18.5,18.33,18.42,29800.0,18.1412,18.1608,17.9939,18.0823,29800.0
2008-12-23 09:45:00,18.4,18.45,18.34,18.37,30100.0,18.0627,18.1117,18.0038,18.0332,30100.0
2008-12-23 09:50:00,18.38,18.44,18.27,18.42,46000.0,18.043,18.1019,17.935,18.0823,46000.0
2008-12-23 09:55:00,18.41,18.55,18.4,18.53,39800.0,18.0725,18.2099,18.0627,18.1903,39800.0
2008-12-23 10:00:00,18.52,18.55,18.36,18.42,53600.0,18.1805,18.2099,18.0234,18.0823,53600.0
2008-12-23 10:05:00,18.42,18.44,18.28,18.33,24200.0,18.0823,18.1019,17.9449,17.9939,24200.0
2008-12-23 10:10:00,18.32,18.41,18.28,18.41,27200.0,17.9841,18.0725,17.9449,18.0725,27200.0
2008-12-23 10:15:00,18.41,18.43,18.24,18.24,20700.0,18.0725,18.0921,17.9056,17.9056,20700.0
2008-12-23 10:20:00,18.23,18.24,18.09,18.2,67500.0,17.8958,17.9056,17.7583,17.8663,67500.0
2008-12-23 10:25:00,18.19,18.28,18.16,18.24,32400.0,17.8565,17.9449,17.8271,17.9056,32400.0
2008-12-23 10:30:00,18.23,18.28,18.18,18.26,49700.0,17.8958,17.9449,17.8467,17.9252,49700.0
2008-12-23 10:35:00,18.24,18.36,18.22,18.29,18300.0,17.9056,18.0234,17.886,17.9547,18300.0
2008-12-23 10:40:00,18.3,18.3,18.11,18.14,19900.0,17.9645,17.9645,17.778,17.8074,19900.0
2008-12-23 10:45:00,18.14,18.27,18.12,18.25,26500.0,17.8074,17.935,17.7878,17.9154,26500.0
2008-12-23 10:50:00,18.25,18.26,18.17,18.17,17200.0,17.9154,17.9252,17.8369,17.8369,17200.0
2008-12-23 10:55:00,18.18,18.18,18.09,18.09,21300.0,17.8467,17.8467,17.7583,17.7583,21300.0
2008-12-23 11:00:00,18.09,18.14,18.06,18.13,13600.0,17.7583,17.8074,17.7289,17.7976,13600.0
2008-12-23 11:05:00,18.13,18.14,18.06,18.09,15600.0,17.7976,17.8074,17.7289,17.7583,15600.0
2008-12-23 11:10:00,18.09,18.12,18.04,18.11,18100.0,17.7583,17.7878,17.7093,17.778,18100.0
2008-12-23 11:15:00,18.12,18.12,18.05,18.09,18500.0,17.7878,17.7878,17.7191,17.7583,18500.0
2008-12-23 11:20:00,18.09,18.12,18.06,18.12,14300.0,17.7583,17.7878,17.7289,17.7878,14300.0
2008-12-23 11:25:00,18.13,18.13,18.03,18.04,18300.0,17.7976,17.7976,17.6994,17.7093,18300.0
2008-12-23 11:30:00,18.04,18.09,18.04,18.09,17800.0,17.7093,17.7583,17.7093,17.7583,17800.0
2008-12-23 11:35:00,18.09,18.12,18.07,18.1,16900.0,17.7583,17.7878,17.7387,17.7682,16900.0
2008-12-23 11:40:00,18.1,18.1,18.0,18.06,13000.0,17.7682,17.7682,17.67,17.7289,13000.0
2008-12-23 11:45:00,18.06,18.08,18.01,18.05,15400.0,17.7289,17.7485,17.6798,17.7191,15400.0
2008-12-23 11:50:00,18.05,18.05,17.93,17.97,20500.0,17.7191,17.7191,17.6013,17.6405,20500.0
2008-12-23 11:55:00,17.96,17.96,17.87,17.87,11700.0,17.6307,17.6307,17.5424,17.5424,11700.0
2008-12-23 12:00:00,17.88,17.9,17.84,17.87,24400.0,17.5522,17.5718,17.5129,17.5424,24400.0
2008-12-23 12:05:00,17.86,17.92,17.84,17.89,21900.0,17.5326,17.5915,17.5129,17.562,21900.0
2008-12-23 12:10:00,17.89,17.92,17.84,17.9,16700.0,17.562,17.5915,17.5129,17.5718,16700.0
2008-12-23 12:15:00,17.9,17.9,17.87,17.87,11200.0,17.5718,17.5718,17.5424,17.5424,11200.0
2008-12-23 12:20:00,17.85,17.89,17.82,17.88,18900.0,17.5227,17.562,17.4933,17.5522,18900.0
2008-12-23 12:25:00,17.88,17.88,17.78,17.81,9800.0,17.5522,17.5522,17.454,17.4835,9800.0
2008-12-23 12:30:00,17.81,17.82,17.73,17.74,21100.0,17.4835,17.4933,17.4049,17.4148,21100.0
2008-12-23 12:35:00,17.76,17.85,17.76,17.82,20500.0,17.4344,17.5227,17.4344,17.4933,20500.0
2008-12-23 12:40:00,17.81,17.9,17.81,17.87,22300.0,17.4835,17.5718,17.4835,17.5424,22300.0
2008-12-23 12:45:00,17.87,17.9,17.87,17.9,10500.0,17.5424,17.5718,17.5424,17.5718,10500.0
2008-12-23 12:50:00,17.89,17.95,17.89,17.94,7000.0,17.562,17.6209,17.562,17.6111,7000.0
2008-12-23 12:55:00,17.94,17.95,17.91,17.91,9300.0,17.6111,17.6209,17.5816,17.5816,9300.0
2008-12-23 13:00:00,17.91,17.91,17.85,17.87,20300.0,17.5816,17.5816,17.5227,17.5424,20300.0
2008-12-23 13:05:00,17.87,17.9,17.87,17.88,7500.0,17.5424,17.5718,17.5424,17.5522,7500.0
2008-12-23 13:10:00,17.88,17.88,17.85,17.87,14600.0,17.5522,17.5522,17.5227,17.5424,14600.0
2008-12-23 13:15:00,17.87,17.87,17.78,17.79,21400.0,17.5424,17.5424,17.454,17.4638,21400.0
2008-12-23 13:20:00,17.8,17.86,17.78,17.86,20400.0,17.4737,17.5326,17.454,17.5326,20400.0
2008-12-23 13:25:00,17.87,17.88,17.84,17.87,6800.0,17.5424,17.5522,17.5129,17.5424,6800.0
2008-12-23 13:30:00,17.87,17.87,17.84,17.85,9100.0,17.5424,17.5424,17.5129,17.5227,9100.0
2008-12-23 13:35:00,17.86,17.86,17.8,17.82,20100.0,17.5326,17.5326,17.4737,17.4933,20100.0
2008-12-23 13:40:00,17.82,17.83,17.79,17.81,18000.0,17.4933,17.5031,17.4638,17.4835,18000.0
2008-12-23 13:45:00,17.81,17.82,17.76,17.77,14900.0,17.4835,17.4933,17.4344,17.4442,14900.0
2008-12-23 13:50:00,17.77,17.78,17.72,17.73,15100.0,17.4442,17.454,17.3951,17.4049,15100.0
2008-12-23 13:55:00,17.73,17.95,17.73,17.94,41200.0,17.4049,17.6209,17.4049,17.6111,41200.0
2008-12-23 14:00:00,17.93,18.03,17.93,18.0,34500.0,17.6013,17.6994,17.6013,17.67,34500.0
2008-12-23 14:05:00,18.0,18.02,18.0,18.0,29000.0,17.67,17.6896,17.67,17.67,29000.0
2008-12-23 14:10:00,18.0,18.03,18.0,18.02,18400.0,17.67,17.6994,17.67,17.6896,18400.0
2008-12-23 14:15:00,18.02,18.15,18.01,18.14,22900.0,17.6896,17.8172,17.6798,17.8074,22900.0
2008-12-23 14:20:00,18.15,18.15,18.09,18.11,21600.0,17.8172,17.8172,17.7583,17.778,21600.0
2008-12-23 14:25:00,18.1,18.1,18.02,18.04,13200.0,17.7682,17.7682,17.6896,17.7093,13200.0
2008-12-23 14:30:00,18.03,18.05,17.88,17.94,38800.0,17.6994,17.7191,17.5522,17.6111,38800.0
2008-12-23 14:35:00,17.95,18.02,17.95,17.98,28600.0,17.6209,17.6896,17.6209,17.6504,28600.0
2008-12-23 14:40:00,17.96,17.99,17.93,17.99,20400.0,17.6307,17.6602,17.6013,17.6602,20400.0
2008-12-23 14:45:00,17.96,17.98,17.88,17.98,28100.0,17.6307,17.6504,17.5522,17.6504,28100.0
2008-12-23 14:50:00,17.98,18.03,17.93,17.98,24200.0,17.6504,17.6994,17.6013,17.6504,24200.0
2008-12-23 14:55:00,17.97,17.98,17.87,17.89,22700.0,17.6405,17.6504,17.5424,17.562,22700.0
2008-12-23 15:00:00,17.89,17.94,17.85,17.92,22100.0,17.562,17.6111,17.5227,17.5915,22100.0
2008-12-23 15:05:00,17.92,17.94,17.75,17.77,34600.0,17.5915,17.6111,17.4246,17.4442,34600.0
2008-12-23 15:10:00,17.77,18.09,17.77,18.01,43200.0,17.4442,17.7583,17.4442,17.6798,43200.0
2008-12-23 15:15:00,18.0,18.0,17.91,17.92,28400.0,17.67,17.67,17.5816,17.5915,28400.0
2008-12-23 15:20:00,17.92,18.05,17.87,17.88,30400.0,17.5915,17.7191,17.5424,17.5522,30400.0
2008-12-23 15:25:00,17.9,18.01,17.87,17.96,26300.0,17.5718,17.6798,17.5424,17.6307,26300.0
2008-12-23 15:30:00,17.97,18.07,17.96,18.0,25800.0,17.6405,17.7387,17.6307,17.67,25800.0
2008-12-23 15:35:00,17.99,18.0,17.87,17.89,31300.0,17.6602,17.67,17.5424,17.562,31300.0
2008-12-23 15:40:00,17.9,18.01,17.89,18.01,77700.0,17.5718,17.6798,17.562,17.6798,77700.0
2008-12-23 15:45:00,18.01,18.08,17.97,17.99,43900.0,17.6798,17.7485,17.6405,17.6602,43900.0
2008-12-23 15:50:00,17.99,18.01,17.91,17.99,39800.0,17.6602,17.6798,17.5816,17.6602,39800.0
2008-12-23 15:55:00,18.0,18.05,17.94,18.02,39200.0,17.67,17.7191,17.6111,17.6896,39200.0
2008-12-24 09:30:00,17.85,17.87,17.48,17.69,18200.0,17.5227,17.5424,17.1595,17.3657,18200.0
2008-12-24 09:35:00,17.66,17.68,17.5,17.67,16100.0,17.3362,17.3559,17.1792,17.346,16100.0
2008-12-24 09:40:00,17.69,17.74,17.63,17.71,15700.0,17.3657,17.4148,17.3068,17.3853,15700.0
2008-12-24 09:45:00,17.69,17.82,17.69,17.8,8000.0,17.3657,17.4933,17.3657,17.4737,8000.0
2008-12-24 09:50:00,17.77,17.82,17.77,17.8,9800.0,17.4442,17.4933,17.4442,17.4737,9800.0
2008-12-24 09:55:00,17.8,17.8,17.78,17.79,6300.0,17.4737,17.4737,17.454,17.4638,6300.0
2008-12-24 10:00:00,17.79,17.8,17.58,17.62,119300.0,17.4638,17.4737,17.2577,17.297,119300.0
2008-12-24 10:05:00,17.6,17.7,17.59,17.64,19000.0,17.2773,17.3755,17.2675,17.3166,19000.0
2008-12-24 10:10:00,17.62,17.67,17.6,17.65,28800.0,17.297,17.346,17.2773,17.3264,28800.0
2008-12-24 10:15:00,17.64,17.69,17.62,17.69,29400.0,17.3166,17.3657,17.297,17.3657,29400.0
2008-12-24 10:20:00,17.68,17.77,17.64,17.77,35600.0,17.3559,17.4442,17.3166,17.4442,35600.0
2008-12-24 10:25:00,17.77,17.82,17.76,17.82,7500.0,17.4442,17.4933,17.4344,17.4933,7500.0
2008-12-24 10:30:00,17.81,17.88,17.81,17.86,8100.0,17.4835,17.5522,17.4835,17.5326,8100.0
2008-12-24 10:35:00,17.87,17.88,17.73,17.73,15600.0,17.5424,17.5522,17.4049,17.4049,15600.0
2008-12-24 10:40:00,17.73,17.77,17.71,17.77,10500.0,17.4049,17.4442,17.3853,17.4442,10500.0
2008-12-24 10:45:00,17.75,17.84,17.75,17.83,8000.0,17.4246,17.5129,17.4246,17.5031,8000.0
2008-12-24 10:50:00,17.83,17.91,17.82,17.85,19800.0,17.5031,17.5816,17.4933,17.5227,19800.0
2008-12-24 10:55:00,17.86,17.86,17.7,17.7,37100.0,17.5326,17.5326,17.3755,17.3755,37100.0
2008-12-24 11:00:00,17.72,17.73,17.68,17.69,18900.0,17.3951,17.4049,17.3559,17.3657,18900.0
2008-12-24 11:05:00,17.69,17.7,17.67,17.7,11400.0,17.3657,17.3755,17.346,17.3755,11400.0
2008-12-24 11:10:00,17.7,17.75,17.69,17.75,14900.0,17.3755,17.4246,17.3657,17.4246,14900.0
2008-12-24 11:15:00,17.75,17.77,17.74,17.74,8700.0,17.4246,17.4442,17.4148,17.4148,8700.0
2008-12-24 11:20:00,17.74,17.75,17.72,17.74,12100.0,17.4148,17.4246,17.3951,17.4148,12100.0
2008-12-24 11:25:00,17.75,17.76,17.7,17.73,8800.0,17.4246,17.4344,17.3755,17.4049,8800.0
2008-12-24 11:30:00,17.71,17.75,17.69,17.72,4600.0,17.3853,17.4246,17.3657,17.3951,4600.0
2008-12-24 11:35:00,17.7,17.74,17.7,17.74,1600.0,17.3755,17.4148,17.3755,17.4148,1600.0
2008-12-24 11:40:00,17.74,17.8,17.74,17.8,8600.0,17.4148,17.4737,17.4148,17.4737,8600.0
2008-12-24 11:45:00,17.8,17.8,17.73,17.76,6600.0,17.4737,17.4737,17.4049,17.4344,6600.0
2008-12-24 11:50:00,17.76,17.78,17.7,17.74,23000.0,17.4344,17.454,17.3755,17.4148,23000.0
2008-12-24 11:55:00,17.75,17.77,17.74,17.77,3100.0,17.4246,17.4442,17.4148,17.4442,3100.0
2008-12-24 12:00:00,17.75,17.82,17.74,17.81,13400.0,17.4246,17.4933,17.4148,17.4835,13400.0
2008-12-24 12:05:00,17.81,17.85,17.8,17.83,7700.0,17.4835,17.5227,17.4737,17.5031,7700.0
2008-12-24 12:10:00,17.83,17.88,17.83,17.88,11100.0,17.5031,17.5522,17.5031,17.5522,11100.0
2008-12-24 12:15:00,17.88,17.89,17.85,17.85,9100.0,17.5522,17.562,17.5227,17.5227,9100.0
2008-12-24 12:20:00,17.84,17.88,17.84,17.85,5600.0,17.5129,17.5522,17.5129,17.5227,5600.0
2008-12-24 12:25:00,17.85,17.86,17.8,17.83,6600.0,17.5227,17.5326,17.4737,17.5031,6600.0
2008-12-24 12:30:00,17.81,17.83,17.69,17.7,34700.0,17.4835,17.5031,17.3657,17.3755,34700.0
2008-12-24 12:35:00,17.69,17.69,17.62,17.64,21600.0,17.3657,17.3657,17.297,17.3166,21600.0
2008-12-24 12:40:00,17.64,17.76,17.64,17.76,7400.0,17.3166,17.4344,17.3166,17.4344,7400.0
2008-12-24 12:45:00,17.75,17.79,17.75,17.77,9000.0,17.4246,17.4638,17.4246,17.4442,9000.0
2008-12-24 12:50:00,17.77,17.86,17.77,17.85,21100.0,17.4442,17.5326,17.4442,17.5227,21100.0
2008-12-24 12:55:00,17.85,17.93,17.82,17.85,71400.0,17.5227,17.6013,17.4933,17.5227,71400.0
2008-12-26 09:30:00,18.02,18.1,17.94,17.98,18600.0,17.6896,17.7682,17.6111,17.6504,18600.0
2008-12-26 09:35:00,18.0,18.19,17.97,18.16,5900.0,17.67,17.8565,17.6405,17.8271,5900.0
2008-12-26 09:40:00,18.17,18.25,18.15,18.25,7800.0,17.8369,17.9154,17.8172,17.9154,7800.0
2008-12-26 09:45:00,18.22,18.22,18.09,18.11,14400.0,17.886,17.886,17.7583,17.778,14400.0
2008-12-26 09:50:00,18.09,18.12,18.07,18.09,17700.0,17.7583,17.7878,17.7387,17.7583,17700.0
2008-12-26 09:55:00,18.08,18.15,18.06,18.12,11100.0,17.7485,17.8172,17.7289,17.7878,11100.0
2008-12-26 10:00:00,18.11,18.13,18.08,18.1,11600.0,17.778,17.7976,17.7485,17.7682,11600.0
2008-12-26 10:05:00,18.1,18.15,18.07,18.08,8100.0,17.7682,17.8172,17.7387,17.7485,8100.0
2008-12-26 10:10:00,18.1,18.12,18.05,18.11,9000.0,17.7682,17.7878,17.7191,17.778,9000.0
2008-12-26 10:15:00,18.11,18.13,18.03,18.04,12500.0,17.778,17.7976,17.6994,17.7093,12500.0
2008-12-26 10:20:00,18.04,18.04,17.98,18.01,6900.0,17.7093,17.7093,17.6504,17.6798,6900.0
2008-12-26 10:25:00,18.01,18.02,17.98,17.98,6100.0,17.6798,17.6896,17.6504,17.6504,6100.0
2008-12-26 10:30:00,17.99,18.01,17.95,18.0,10600.0,17.6602,17.6798,17.6209,17.67,10600.0
2008-12-26 10:35:00,18.01,18.02,17.98,17.98,37900.0,17.6798,17.6896,17.6504,17.6504,37900.0
2008-12-26 10:40:00,17.98,18.01,17.98,17.99,8700.0,17.6504,17.6798,17.6504,17.6602,8700.0
2008-12-26 10:45:00,17.99,18.0,17.98,17.99,6000.0,17.6602,17.67,17.6504,17.6602,6000.0
2008-12-26 10:50:00,18.0,18.0,17.95,17.95,7900.0,17.67,17.67,17.6209,17.6209,7900.0
2008-12-26 10:55:00,17.95,17.97,17.95,17.95,3700.0,17.6209,17.6405,17.6209,17.6209,3700.0
2008-12-26 11:00:00,17.96,17.97,17.94,17.97,3500.0,17.6307,17.6405,17.6111,17.6405,3500.0
2008-12-26 11:05:00,17.97,17.99,17.9,17.97,25900.0,17.6405,17.6602,17.5718,17.6405,25900.0
2008-12-26 11:10:00,17.97,17.97,17.88,17.89,21200.0,17.6405,17.6405,17.5522,17.562,21200.0
2008-12-26 11:15:00,17.89,17.9,17.88,17.89,1800.0,17.562,17.5718,17.5522,17.562,1800.0
2008-12-26 11:20:00,17.9,17.9,17.89,17.9,6000.0,17.5718,17.5718,17.562,17.5718,6000.0
2008-12-26 11:25:00,17.9,17.91,17.89,17.9,4600.0,17.5718,17.5816,17.562,17.5718,4600.0
2008-12-26 11:30:00,17.9,17.9,17.89,17.9,3600.0,17.5718,17.5718,17.562,17.5718,3600.0
2008-12-26 11:35:00,17.9,17.93,17.89,17.92,8900.0,17.5718,17.6013,17.562,17.5915,8900.0
2008-12-26 11:40:00,17.92,17.94,17.91,17.93,3300.0,17.5915,17.6111,17.5816,17.6013,3300.0
2008-12-26 11:45:00,17.94,17.94,17.88,17.89,8100.0,17.6111,17.6111,17.5522,17.562,8100.0
2008-12-26 11:50:00,17.9,17.9,17.87,17.88,4500.0,17.5718,17.5718,17.5424,17.5522,4500.0
2008-12-26 11:55:00,17.88,17.9,17.87,17.9,2200.0,17.5522,17.5718,17.5424,17.5718,2200.0
2008-12-26 12:00:00,17.9,17.91,17.89,17.9,3700.0,17.5718,17.5816,17.562,17.5718,3700.0
2008-12-26 12:05:00,17.89,17.92,17.89,17.9,4400.0,17.562,17.5915,17.562,17.5718,4400.0
2008-12-26 12:10:00,17.92,17.93,17.9,17.9,13800.0,17.5915,17.6013,17.5718,17.5718,13800.0
2008-12-26 12:15:00,17.92,17.94,17.89,17.89,10900.0,17.5915,17.6111,17.562,17.562,10900.0
2008-12-26 12:20:00,17.91,17.91,17.89,17.9,1400.0,17.5816,17.5816,17.562,17.5718,1400.0
2008-12-26 12:25:00,17.92,17.92,17.88,17.89,4900.0,17.5915,17.5915,17.5522,17.562,4900.0
2008-12-26 12:30:00,17.88,17.9,17.86,17.89,6000.0,17.5522,17.5718,17.5326,17.562,6000.0
2008-12-26 12:35:00,17.88,17.9,17.88,17.89,1500.0,17.5522,17.5718,17.5522,17.562,1500.0
2008-12-26 12:40:00,17.88,17.88,17.86,17.88,1400.0,17.5522,17.5522,17.5326,17.5522,1400.0
2008-12-26 12:45:00,17.88,17.88,17.84,17.85,6500.0,17.5522,17.5522,17.5129,17.5227,6500.0
2008-12-26 12:50:00,17.84,17.85,17.79,17.85,6100.0,17.5129,17.5227,17.4638,17.5227,6100.0
2008-12-26 12:55:00,17.85,17.85,17.85,17.85,1300.0,17.5227,17.5227,17.5227,17.5227,1300.0
2008-12-26 13:00:00,17.85,17.85,17.85,17.85,800.0,17.5227,17.5227,17.5227,17.5227,800.0
2008-12-26 13:05:00,17.85,17.86,17.82,17.84,33500.0,17.5227,17.5326,17.4933,17.5129,33500.0
2008-12-26 13:10:00,17.85,17.85,17.83,17.85,1900.0,17.5227,17.5227,17.5031,17.5227,1900.0
2008-12-26 13:15:00,17.85,17.92,17.85,17.91,25700.0,17.5227,17.5915,17.5227,17.5816,25700.0
2008-12-26 13:20:00,17.91,17.91,17.89,17.9,7100.0,17.5816,17.5816,17.562,17.5718,7100.0
2008-12-26 13:25:00,17.89,17.89,17.86,17.89,4800.0,17.562,17.562,17.5326,17.562,4800.0
2008-12-26 13:30:00,17.89,17.92,17.89,17.92,7900.0,17.562,17.5915,17.562,17.5915,7900.0
2008-12-26 13:35:00,17.91,17.92,17.88,17.91,12200.0,17.5816,17.5915,17.5522,17.5816,12200.0
2008-12-26 13:40:00,17.92,17.92,17.89,17.92,11900.0,17.5915,17.5915,17.562,17.5915,11900.0
2008-12-26 13:45:00,17.92,17.93,17.9,17.91,26700.0,17.5915,17.6013,17.5718,17.5816,26700.0
2008-12-26 13:50:00,17.91,17.91,17.9,17.9,12800.0,17.5816,17.5816,17.5718,17.5718,12800.0
2008-12-26 13:55:00,17.9,17.9,17.89,17.89,7500.0,17.5718,17.5718,17.562,17.562,7500.0
2008-12-26 14:00:00,17.91,17.91,17.88,17.9,17300.0,17.5816,17.5816,17.5522,17.5718,17300.0
2008-12-26 14:05:00,17.91,17.94,17.91,17.94,11200.0,17.5816,17.6111,17.5816,17.6111,11200.0
2008-12-26 14:10:00,17.94,17.96,17.92,17.96,7000.0,17.6111,17.6307,17.5915,17.6307,7000.0
2008-12-26 14:15:00,17.95,17.96,17.94,17.96,4200.0,17.6209,17.6307,17.6111,17.6307,4200.0
2008-12-26 14:20:00,17.96,18.01,17.95,18.0,13800.0,17.6307,17.6798,17.6209,17.67,13800.0
2008-12-26 14:25:00,18.0,18.02,18.0,18.01,5100.0,17.67,17.6896,17.67,17.6798,5100.0
2008-12-26 14:30:00,18.02,18.07,17.98,18.03,35100.0,17.6896,17.7387,17.6504,17.6994,35100.0
2008-12-26 14:35:00,18.04,18.06,18.02,18.06,11700.0,17.7093,17.7289,17.6896,17.7289,11700.0
2008-12-26 14:40:00,18.05,18.11,18.05,18.1,8700.0,17.7191,17.778,17.7191,17.7682,8700.0
2008-12-26 14:45:00,18.1,18.1,18.05,18.07,7300.0,17.7682,17.7682,17.7191,17.7387,7300.0
2008-12-26 14:50:00,18.07,18.08,18.03,18.05,13900.0,17.7387,17.7485,17.6994,17.7191,13900.0
2008-12-26 14:55:00,18.05,18.05,17.99,18.01,16300.0,17.7191,17.7191,17.6602,17.6798,16300.0
2008-12-26 15:00:00,18.01,18.01,17.98,18.0,8700.0,17.6798,17.6798,17.6504,17.67,8700.0
2008-12-26 15:05:00,18.0,18.04,17.99,18.04,5900.0,17.67,17.7093,17.6602,17.7093,5900.0
2008-12-26 15:10:00,18.04,18.06,18.03,18.06,7600.0,17.7093,17.7289,17.6994,17.7289,7600.0
2008-12-26 15:15:00,18.06,18.11,18.05,18.09,14900.0,17.7289,17.778,17.7191,17.7583,14900.0
2008-12-26 15:20:00,18.09,18.12,18.09,18.1,9000.0,17.7583,17.7878,17.7583,17.7682,9000.0
2008-12-26 15:25:00,18.09,18.14,18.06,18.12,14900.0,17.7583,17.8074,17.7289,17.7878,14900.0
2008-12-26 15:30:00,18.12,18.14,18.09,18.1,10300.0,17.7878,17.8074,17.7583,17.7682,10300.0
2008-12-26 15:35:00,18.11,18.12,18.07,18.1,30400.0,17.778,17.7878,17.7387,17.7682,30400.0
2008-12-26 15:40:00,18.1,18.13,18.1,18.12,16700.0,17.7682,17.7976,17.7682,17.7878,16700.0
2008-12-26 15:45:00,18.12,18.14,18.11,18.13,7800.0,17.7878,17.8074,17.778,17.7976,7800.0
2008-12-26 15:50:00,18.13,18.15,18.11,18.15,16400.0,17.7976,17.8172,17.778,17.8172,16400.0
2008-12-26 15:55:00,18.14,18.22,18.14,18.19,45700.0,17.8074,17.886,17.8074,17.8565,45700.0
2008-12-29 09:30:00,18.26,18.49,18.25,18.29,3000.0,17.9252,18.151,17.9154,17.9547,3000.0
2008-12-29 09:35:00,18.4,18.49,18.35,18.49,48100.0,18.0627,18.151,18.0136,18.151,48100.0
2008-12-29 09:40:00,18.49,18.5,18.43,18.45,29900.0,18.151,18.1608,18.0921,18.1117,29900.0
2008-12-29 09:45:00,18.45,18.49,18.38,18.44,31200.0,18.1117,18.151,18.043,18.1019,31200.0
2008-12-29 09:50:00,18.44,18.53,18.44,18.51,76500.0,18.1019,18.1903,18.1019,18.1706,76500.0
2008-12-29 09:55:00,18.52,18.53,18.48,18.5,28100.0,18.1805,18.1903,18.1412,18.1608,28100.0
2008-12-29 10:00:00,18.5,18.5,18.38,18.38,80900.0,18.1608,18.1608,18.043,18.043,80900.0
2008-12-29 10:05:00,18.37,18.37,18.26,18.33,38400.0,18.0332,18.0332,17.9252,17.9939,38400.0
2008-12-29 10:10:00,18.32,18.33,18.01,18.03,169300.0,17.9841,17.9939,17.6798,17.6994,169300.0
2008-12-29 10:15:00,18.04,18.06,17.96,18.04,36900.0,17.7093,17.7289,17.6307,17.7093,36900.0
2008-12-29 10:20:00,18.03,18.17,18.0,18.16,21700.0,17.6994,17.8369,17.67,17.8271,21700.0
2008-12-29 10:25:00,18.17,18.26,18.15,18.26,27400.0,17.8369,17.9252,17.8172,17.9252,27400.0
2008-12-29 10:30:00,18.26,18.26,18.19,18.22,22800.0,17.9252,17.9252,17.8565,17.886,22800.0
2008-12-29 10:35:00,18.22,18.24,18.2,18.21,18900.0,17.886,17.9056,17.8663,17.8761,18900.0
2008-12-29 10:40:00,18.22,18.25,18.19,18.22,25400.0,17.886,17.9154,17.8565,17.886,25400.0
2008-12-29 10:45:00,18.2,18.28,18.2,18.23,19500.0,17.8663,17.9449,17.8663,17.8958,19500.0
2008-12-29 10:50:00,18.25,18.32,18.24,18.29,23300.0,17.9154,17.9841,17.9056,17.9547,23300.0
2008-12-29 10:55:00,18.29,18.3,18.26,18.26,14700.0,17.9547,17.9645,17.9252,17.9252,14700.0
2008-12-29 11:00:00,18.26,18.26,18.2,18.2,28800.0,17.9252,17.9252,17.8663,17.8663,28800.0
2008-12-29 11:05:00,18.21,18.21,18.18,18.19,20500.0,17.8761,17.8761,17.8467,17.8565,20500.0
2008-12-29 11:10:00,18.2,18.2,18.13,18.17,22300.0,17.8663,17.8663,17.7976,17.8369,22300.0
2008-12-29 11:15:00,18.17,18.2,18.13,18.14,14700.0,17.8369,17.8663,17.7976,17.8074,14700.0
2008-12-29 11:20:00,18.14,18.18,18.13,18.17,6400.0,17.8074,17.8467,17.7976,17.8369,6400.0
2008-12-29 11:25:00,18.16,18.22,18.15,18.21,31300.0,17.8271,17.886,17.8172,17.8761,31300.0
2008-12-29 11:30:00,18.2,18.21,18.16,18.17,20200.0,17.8663,17.8761,17.8271,17.8369,20200.0
2008-12-29 11:35:00,18.17,18.24,18.17,18.21,12500.0,17.8369,17.9056,17.8369,17.8761,12500.0
2008-12-29 11:40:00,18.21,18.23,18.21,18.22,9000.0,17.8761,17.8958,17.8761,17.886,9000.0
2008-12-29 11:45:00,18.22,18.23,18.18,18.2,57400.0,17.886,17.8958,17.8467,17.8663,57400.0
2008-12-29 11:50:00,18.2,18.23,18.18,18.22,23600.0,17.8663,17.8958,17.8467,17.886,23600.0
2008-12-29 11:55:00,18.2,18.22,18.17,18.2,23000.0,17.8663,17.886,17.8369,17.8663,23000.0
2008-12-29 12:00:00,18.2,18.25,18.2,18.24,37900.0,17.8663,17.9154,17.8663,17.9056,37900.0
2008-12-29 12:05:00,18.25,18.25,18.21,18.21,55300.0,17.9154,17.9154,17.8761,17.8761,55300.0
2008-12-29 12:10:00,18.2,18.23,18.2,18.23,12000.0,17.8663,17.8958,17.8663,17.8958,12000.0
2008-12-29 12:15:00,18.21,18.24,18.2,18.23,9100.0,17.8761,17.9056,17.8663,17.8958,9100.0
2008-12-29 12:20:00,18.22,18.23,18.21,18.23,11400.0,17.886,17.8958,17.8761,17.8958,11400.0
2008-12-29 12:25:00,18.21,18.22,18.19,18.22,38600.0,17.8761,17.886,17.8565,17.886,38600.0
2008-12-29 12:30:00,18.22,18.23,18.18,18.2,31900.0,17.886,17.8958,17.8467,17.8663,31900.0
2008-12-29 12:35:00,18.2,18.22,18.19,18.19,21200.0,17.8663,17.886,17.8565,17.8565,21200.0
2008-12-29 12:40:00,18.2,18.22,18.19,18.21,18700.0,17.8663,17.886,17.8565,17.8761,18700.0
2008-12-29 12:45:00,18.22,18.23,18.22,18.22,6400.0,17.886,17.8958,17.886,17.886,6400.0
2008-12-29 12:50:00,18.23,18.23,18.22,18.22,6000.0,17.8958,17.8958,17.886,17.886,6000.0
2008-12-29 12:55:00,18.22,18.22,18.13,18.15,29000.0,17.886,17.886,17.7976,17.8172,29000.0
2008-12-29 13:00:00,18.13,18.14,18.07,18.13,11700.0,17.7976,17.8074,17.7387,17.7976,11700.0
2008-12-29 13:05:00,18.12,18.12,18.08,18.09,11600.0,17.7878,17.7878,17.7485,17.7583,11600.0
2008-12-29 13:10:00,18.09,18.12,18.08,18.1,9300.0,17.7583,17.7878,17.7485,17.7682,9300.0
2008-12-29 13:15:00,18.09,18.1,18.07,18.09,11300.0,17.7583,17.7682,17.7387,17.7583,11300.0
2008-12-29 13:20:00,18.1,18.1,18.01,18.01,17300.0,17.7682,17.7682,17.6798,17.6798,17300.0
2008-12-29 13:25:00,18.01,18.03,18.01,18.03,19700.0,17.6798,17.6994,17.6798,17.6994,19700.0
2008-12-29 13:30:00,18.02,18.07,18.02,18.05,28100.0,17.6896,17.7387,17.6896,17.7191,28100.0
2008-12-29 13:35:00,18.05,18.06,18.03,18.05,19300.0,17.7191,17.7289,17.6994,17.7191,19300.0
2008-12-29 13:40:00,18.05,18.08,18.04,18.07,14600.0,17.7191,17.7485,17.7093,17.7387,14600.0
2008-12-29 13:45:00,18.08,18.09,18.05,18.09,16300.0,17.7485,17.7583,17.7191,17.7583,16300.0
2008-12-29 13:50:00,18.09,18.14,18.07,18.14,26500.0,17.7583,17.8074,17.7387,17.8074,26500.0
2008-12-29 13:55:00,18.14,18.19,18.13,18.14,35100.0,17.8074,17.8565,17.7976,17.8074,35100.0
2008-12-29 14:00:00,18.14,18.17,18.12,18.12,17800.0,17.8074,17.8369,17.7878,17.7878,17800.0
2008-12-29 14:05:00,18.13,18.13,18.1,18.12,12900.0,17.7976,17.7976,17.7682,17.7878,12900.0
2008-12-29 14:10:00,18.12,18.17,18.1,18.11,18900.0,17.7878,17.8369,17.7682,17.778,18900.0
2008-12-29 14:15:00,18.12,18.18,18.1,18.18,8400.0,17.7878,17.8467,17.7682,17.8467,8400.0
2008-12-29 14:20:00,18.16,18.22,18.15,18.21,5200.0,17.8271,17.886,17.8172,17.8761,5200.0
2008-12-29 14:25:00,18.2,18.26,18.14,18.24,17900.0,17.8663,17.9252,17.8074,17.9056,17900.0
2008-12-29 14:30:00,18.23,18.29,18.22,18.24,16500.0,17.8958,17.9547,17.886,17.9056,16500.0
2008-12-29 14:35:00,18.24,18.25,18.17,18.2,22100.0,17.9056,17.9154,17.8369,17.8663,22100.0
2008-12-29 14:40:00,18.2,18.24,18.19,18.23,16900.0,17.8663,17.9056,17.8565,17.8958,16900.0
2008-12-29 14:45:00,18.23,18.23,18.2,18.22,8900.0,17.8958,17.8958,17.8663,17.886,8900.0
2008-12-29 14:50:00,18.23,18.23,18.19,18.2,14300.0,17.8958,17.8958,17.8565,17.8663,14300.0
2008-12-29 14:55:00,18.19,18.34,18.19,18.32,32800.0,17.8565,18.0038,17.8565,17.9841,32800.0
2008-12-29 15:00:00,18.32,18.38,18.32,18.33,18800.0,17.9841,18.043,17.9841,17.9939,18800.0
2008-12-29 15:05:00,18.33,18.49,18.33,18.46,41700.0,17.9939,18.151,17.9939,18.1216,41700.0
2008-12-29 15:10:00,18.44,18.48,18.4,18.46,39500.0,18.1019,18.1412,18.0627,18.1216,39500.0
2008-12-29 15:15:00,18.46,18.48,18.29,18.32,29800.0,18.1216,18.1412,17.9547,17.9841,29800.0
2008-12-29 15:20:00,18.3,18.39,18.3,18.32,33400.0,17.9645,18.0528,17.9645,17.9841,33400.0
2008-12-29 15:25:00,18.31,18.32,18.24,18.24,33200.0,17.9743,17.9841,17.9056,17.9056,33200.0
2008-12-29 15:30:00,18.24,18.35,18.19,18.27,46200.0,17.9056,18.0136,17.8565,17.935,46200.0
2008-12-29 15:35:00,18.27,18.27,18.14,18.24,56900.0,17.935,17.935,17.8074,17.9056,56900.0
2008-12-29 15:40:00,18.24,18.31,18.16,18.29,58800.0,17.9056,17.9743,17.8271,17.9547,58800.0
2008-12-29 15:45:00,18.28,18.31,18.26,18.28,36900.0,17.9449,17.9743,17.9252,17.9449,36900.0
2008-12-29 15:50:00,18.28,18.33,18.19,18.22,43500.0,17.9449,17.9939,17.8565,17.886,43500.0
2008-12-29 15:55:00,18.21,18.34,18.21,18.34,50600.0,17.8761,18.0038,17.8761,18.0038,50600.0
2008-12-30 09:30:00,18.58,18.58,18.4,18.48,42800.0,18.2394,18.2394,18.0627,18.1412,42800.0
2008-12-30 09:35:00,18.48,18.49,18.42,18.48,41100.0,18.1412,18.151,18.0823,18.1412,41100.0
2008-12-30 09:40:00,18.45,18.49,18.35,18.4,29500.0,18.1117,18.151,18.0136,18.0627,29500.0
2008-12-30 09:45:00,18.4,18.44,18.35,18.4,41000.0,18.0627,18.1019,18.0136,18.0627,41000.0
2008-12-30 09:50:00,18.4,18.43,18.34,18.36,15500.0,18.0627,18.0921,18.0038,18.0234,15500.0
2008-12-30 09:55:00,18.35,18.38,18.32,18.35,12000.0,18.0136,18.043,17.9841,18.0136,12000.0
2008-12-30 10:00:00,18.33,18.35,18.25,18.35,34600.0,17.9939,18.0136,17.9154,18.0136,34600.0
2008-12-30 10:05:00,18.34,18.37,18.3,18.35,20200.0,18.0038,18.0332,17.9645,18.0136,20200.0
2008-12-30 10:10:00,18.35,18.36,18.34,18.36,8900.0,18.0136,18.0234,18.0038,18.0234,8900.0
2008-12-30 10:15:00,18.36,18.51,18.35,18.48,68600.0,18.0234,18.1706,18.0136,18.1412,68600.0
2008-12-30 10:20:00,18.49,18.55,18.47,18.55,50800.0,18.151,18.2099,18.1314,18.2099,50800.0
2008-12-30 10:25:00,18.54,18.55,18.48,18.49,17600.0,18.2001,18.2099,18.1412,18.151,17600.0
2008-12-30 10:30:00,18.49,18.5,18.45,18.49,45600.0,18.151,18.1608,18.1117,18.151,45600.0
2008-12-30 10:35:00,18.49,18.51,18.45,18.45,42200.0,18.151,18.1706,18.1117,18.1117,42200.0
2008-12-30 10:40:00,18.47,18.48,18.42,18.46,28400.0,18.1314,18.1412,18.0823,18.1216,28400.0
2008-12-30 10:45:00,18.46,18.5,18.43,18.49,48900.0,18.1216,18.1608,18.0921,18.151,48900.0
2008-12-30 10:50:00,18.5,18.53,18.49,18.49,17300.0,18.1608,18.1903,18.151,18.151,17300.0
2008-12-30 10:55:00,18.47,18.5,18.44,18.46,17100.0,18.1314,18.1608,18.1019,18.1216,17100.0
2008-12-30 11:00:00,18.48,18.49,18.45,18.47,16200.0,18.1412,18.151,18.1117,18.1314,16200.0
2008-12-30 11:05:00,18.46,18.49,18.46,18.47,9000.0,18.1216,18.151,18.1216,18.1314,9000.0
2008-12-30 11:10:00,18.48,18.49,18.46,18.48,8600.0,18.1412,18.151,18.1216,18.1412,8600.0
2008-12-30 11:15:00,18.47,18.49,18.44,18.45,19500.0,18.1314,18.151,18.1019,18.1117,19500.0
2008-12-30 11:20:00,18.44,18.48,18.43,18.45,15500.0,18.1019,18.1412,18.0921,18.1117,15500.0
2008-12-30 11:25:00,18.45,18.58,18.45,18.55,54400.0,18.1117,18.2394,18.1117,18.2099,54400.0
2008-12-30 11:30:00,18.58,18.64,18.58,18.63,17100.0,18.2394,18.2983,18.2394,18.2884,17100.0
2008-12-30 11:35:00,18.63,18.72,18.63,18.71,22100.0,18.2884,18.3768,18.2884,18.367,22100.0
2008-12-30 11:40:00,18.71,18.85,18.7,18.76,33900.0,18.367,18.5044,18.3572,18.4161,33900.0
2008-12-30 11:45:00,18.75,18.79,18.73,18.73,10900.0,18.4062,18.4455,18.3866,18.3866,10900.0
2008-12-30 11:50:00,18.75,18.77,18.7,18.72,20100.0,18.4062,18.4259,18.3572,18.3768,20100.0
2008-12-30 11:55:00,18.7,18.74,18.68,18.68,7200.0,18.3572,18.3964,18.3375,18.3375,7200.0
2008-12-30 12:00:00,18.7,18.76,18.64,18.76,23300.0,18.3572,18.4161,18.2983,18.4161,23300.0
2008-12-30 12:05:00,18.76,18.77,18.74,18.75,10400.0,18.4161,18.4259,18.3964,18.4062,10400.0
2008-12-30 12:10:00,18.75,18.79,18.75,18.79,9900.0,18.4062,18.4455,18.4062,18.4455,9900.0
2008-12-30 12:15:00,18.79,18.83,18.78,18.83,11400.0,18.4455,18.4848,18.4357,18.4848,11400.0
2008-12-30 12:20:00,18.83,18.91,18.8,18.9,26700.0,18.4848,18.5633,18.4553,18.5535,26700.0
2008-12-30 12:25:00,18.9,18.96,18.9,18.94,25300.0,18.5535,18.6124,18.5535,18.5928,25300.0
2008-12-30 12:30:00,18.95,18.98,18.93,18.95,26600.0,18.6026,18.632,18.5829,18.6026,26600.0
2008-12-30 12:35:00,18.96,18.97,18.94,18.94,22600.0,18.6124,18.6222,18.5928,18.5928,22600.0
2008-12-30 12:40:00,18.96,18.96,18.85,18.9,62100.0,18.6124,18.6124,18.5044,18.5535,62100.0
2008-12-30 12:45:00,18.89,18.94,18.83,18.83,52800.0,18.5437,18.5928,18.4848,18.4848,52800.0
2008-12-30 12:50:00,18.83,18.92,18.83,18.92,33100.0,18.4848,18.5731,18.4848,18.5731,33100.0
2008-12-30 12:55:00,18.91,18.91,18.83,18.88,33800.0,18.5633,18.5633,18.4848,18.5339,33800.0
2008-12-30 13:00:00,18.88,18.9,18.84,18.89,27800.0,18.5339,18.5535,18.4946,18.5437,27800.0
2008-12-30 13:05:00,18.89,18.9,18.86,18.9,14500.0,18.5437,18.5535,18.5142,18.5535,14500.0
2008-12-30 13:10:00,18.88,18.9,18.87,18.89,11300.0,18.5339,18.5535,18.524,18.5437,11300.0
2008-12-30 13:15:00,18.9,18.93,18.87,18.89,11800.0,18.5535,18.5829,18.524,18.5437,11800.0
2008-12-30 13:20:00,18.89,18.9,18.78,18.8,22600.0,18.5437,18.5535,18.4357,18.4553,22600.0
2008-12-30 13:25:00,18.81,18.92,18.81,18.92,15700.0,18.4651,18.5731,18.4651,18.5731,15700.0
2008-12-30 13:30:00,18.92,18.93,18.8,18.83,14000.0,18.5731,18.5829,18.4553,18.4848,14000.0
2008-12-30 13:35:00,18.84,18.84,18.77,18.81,16100.0,18.4946,18.4946,18.4259,18.4651,16100.0
2008-12-30 13:40:00,18.81,18.81,18.76,18.8,10200.0,18.4651,18.4651,18.4161,18.4553,10200.0
2008-12-30 13:45:00,18.79,18.84,18.76,18.83,17300.0,18.4455,18.4946,18.4161,18.4848,17300.0
2008-12-30 13:50:00,18.84,18.93,18.82,18.93,27900.0,18.4946,18.5829,18.475,18.5829,27900.0
2008-12-30 13:55:00,18.93,18.94,18.86,18.87,23500.0,18.5829,18.5928,18.5142,18.524,23500.0
2008-12-30 14:00:00,18.87,18.87,18.8,18.83,29700.0,18.524,18.524,18.4553,18.4848,29700.0
2008-12-30 14:05:00,18.84,18.89,18.83,18.87,22800.0,18.4946,18.5437,18.4848,18.524,22800.0
2008-12-30 14:10:00,18.87,18.88,18.79,18.82,19300.0,18.524,18.5339,18.4455,18.475,19300.0
2008-12-30 14:15:00,18.84,18.94,18.84,18.89,35700.0,18.4946,18.5928,18.4946,18.5437,35700.0
2008-12-30 14:20:00,18.9,18.95,18.86,18.95,25000.0,18.5535,18.6026,18.5142,18.6026,25000.0
2008-12-30 14:25:00,18.95,18.99,18.93,18.96,22500.0,18.6026,18.6418,18.5829,18.6124,22500.0
2008-12-30 14:30:00,18.97,19.0,18.95,18.96,24500.0,18.6222,18.6517,18.6026,18.6124,24500.0
2008-12-30 14:35:00,18.96,19.04,18.96,19.0,42800.0,18.6124,18.6909,18.6124,18.6517,42800.0
2008-12-30 14:40:00,18.99,18.99,18.92,18.98,32900.0,18.6418,18.6418,18.5731,18.632,32900.0
2008-12-30 14:45:00,18.98,19.0,18.95,18.99,28500.0,18.632,18.6517,18.6026,18.6418,28500.0
2008-12-30 14:50:00,19.0,19.0,18.98,19.0,29100.0,18.6517,18.6517,18.632,18.6517,29100.0
2008-12-30 14:55:00,18.99,19.05,18.96,19.05,35900.0,18.6418,18.7007,18.6124,18.7007,35900.0
2008-12-30 15:00:00,19.05,19.05,18.98,19.0,34900.0,18.7007,18.7007,18.632,18.6517,34900.0
2008-12-30 15:05:00,19.0,19.01,18.92,18.94,17300.0,18.6517,18.6615,18.5731,18.5928,17300.0
2008-12-30 15:10:00,18.95,18.95,18.86,18.89,35900.0,18.6026,18.6026,18.5142,18.5437,35900.0
2008-12-30 15:15:00,18.9,18.93,18.88,18.91,18700.0,18.5535,18.5829,18.5339,18.5633,18700.0
2008-12-30 15:20:00,18.92,18.94,18.9,18.91,22000.0,18.5731,18.5928,18.5535,18.5633,22000.0
2008-12-30 15:25:00,18.91,19.0,18.91,18.95,34100.0,18.5633,18.6517,18.5633,18.6026,34100.0
2008-12-30 15:30:00,18.94,18.95,18.89,18.93,34800.0,18.5928,18.6026,18.5437,18.5829,34800.0
2008-12-30 15:35:00,18.92,19.01,18.8,18.99,102100.0,18.5731,18.6615,18.4553,18.6418,102100.0
2008-12-30 15:40:00,19.0,19.28,19.0,19.28,145900.0,18.6517,18.9265,18.6517,18.9265,145900.0
2008-12-30 15:45:00,19.27,19.29,19.19,19.29,112100.0,18.9167,18.9363,18.8382,18.9363,112100.0
2008-12-30 15:50:00,19.28,19.3,19.21,19.28,99100.0,18.9265,18.9462,18.8578,18.9265,99100.0
2008-12-30 15:55:00,19.28,19.44,19.24,19.32,293000.0,18.9265,19.0836,18.8873,18.9658,293000.0
2008-12-31 09:30:00,19.44,19.5,19.35,19.5,60800.0,19.0836,19.1425,18.9952,19.1425,60800.0
2008-12-31 09:35:00,19.49,19.58,19.4,19.48,52600.0,19.1327,19.221,19.0443,19.1229,52600.0
2008-12-31 09:40:00,19.47,19.5,19.46,19.46,39300.0,19.113,19.1425,19.1032,19.1032,39300.0
2008-12-31 09:45:00,19.45,19.59,19.45,19.59,51100.0,19.0934,19.2308,19.0934,19.2308,51100.0
2008-12-31 09:50:00,19.6,19.6,19.51,19.54,70100.0,19.2407,19.2407,19.1523,19.1818,70100.0
2008-12-31 09:55:00,19.53,19.54,19.46,19.51,61300.0,19.1719,19.1818,19.1032,19.1523,61300.0
2008-12-31 10:00:00,19.5,19.56,19.47,19.54,45800.0,19.1425,19.2014,19.113,19.1818,45800.0
2008-12-31 10:05:00,19.54,19.61,19.53,19.6,29800.0,19.1818,19.2505,19.1719,19.2407,29800.0
2008-12-31 10:10:00,19.6,19.73,19.6,19.69,20400.0,19.2407,19.3683,19.2407,19.329,20400.0
2008-12-31 10:15:00,19.68,19.7,19.59,19.68,47700.0,19.3192,19.3388,19.2308,19.3192,47700.0
2008-12-31 10:20:00,19.69,19.69,19.54,19.6,43700.0,19.329,19.329,19.1818,19.2407,43700.0
2008-12-31 10:25:00,19.6,19.64,19.57,19.59,28400.0,19.2407,19.2799,19.2112,19.2308,28400.0
2008-12-31 10:30:00,19.6,19.63,19.58,19.61,50800.0,19.2407,19.2701,19.221,19.2505,50800.0
2008-12-31 10:35:00,19.62,19.63,19.57,19.62,38900.0,19.2603,19.2701,19.2112,19.2603,38900.0
2008-12-31 10:40:00,19.63,19.64,19.62,19.64,23400.0,19.2701,19.2799,19.2603,19.2799,23400.0
2008-12-31 10:45:00,19.63,19.65,19.59,19.62,53700.0,19.2701,19.2897,19.2308,19.2603,53700.0
2008-12-31 10:50:00,19.61,19.65,19.56,19.6,90300.0,19.2505,19.2897,19.2014,19.2407,90300.0
2008-12-31 10:55:00,19.6,19.6,19.57,19.58,38000.0,19.2407,19.2407,19.2112,19.221,38000.0
2008-12-31 11:00:00,19.59,19.63,19.59,19.62,29100.0,19.2308,19.2701,19.2308,19.2603,29100.0
2008-12-31 11:05:00,19.63,19.63,19.48,19.53,93500.0,19.2701,19.2701,19.1229,19.1719,93500.0
2008-12-31 11:10:00,19.51,19.51,19.47,19.49,20600.0,19.1523,19.1523,19.113,19.1327,20600.0
2008-12-31 11:15:00,19.48,19.5,19.46,19.46,23400.0,19.1229,19.1425,19.1032,19.1032,23400.0
2008-12-31 11:20:00,19.46,19.64,19.43,19.64,92600.0,19.1032,19.2799,19.0738,19.2799,92600.0
2008-12-31 11:25:00,19.65,19.66,19.55,19.66,59400.0,19.2897,19.2996,19.1916,19.2996,59400.0
2008-12-31 11:30:00,19.66,19.67,19.63,19.66,24700.0,19.2996,19.3094,19.2701,19.2996,24700.0
2008-12-31 11:35:00,19.67,19.67,19.57,19.57,32200.0,19.3094,19.3094,19.2112,19.2112,32200.0
2008-12-31 11:40:00,19.58,19.58,19.45,19.45,40300.0,19.221,19.221,19.0934,19.0934,40300.0
2008-12-31 11:45:00,19.44,19.47,19.43,19.44,28900.0,19.0836,19.113,19.0738,19.0836,28900.0
2008-12-31 11:50:00,19.44,19.49,19.44,19.47,14100.0,19.0836,19.1327,19.0836,19.113,14100.0
2008-12-31 11:55:00,19.46,19.49,19.46,19.48,16400.0,19.1032,19.1327,19.1032,19.1229,16400.0
2008-12-31 12:00:00,19.48,19.5,19.41,19.42,66400.0,19.1229,19.1425,19.0541,19.064,66400.0
2008-12-31 12:05:00,19.41,19.5,19.41,19.44,48600.0,19.0541,19.1425,19.0541,19.0836,48600.0
2008-12-31 12:10:00,19.44,19.46,19.44,19.45,14200.0,19.0836,19.1032,19.0836,19.0934,14200.0
2008-12-31 12:15:00,19.44,19.45,19.42,19.42,15500.0,19.0836,19.0934,19.064,19.064,15500.0
2008-12-31 12:20:00,19.42,19.46,19.36,19.41,58800.0,19.064,19.1032,19.0051,19.0541,58800.0
2008-12-31 12:25:00,19.42,19.44,19.4,19.42,17700.0,19.064,19.0836,19.0443,19.064,17700.0
2008-12-31 12:30:00,19.43,19.46,19.4,19.46,21700.0,19.0738,19.1032,19.0443,19.1032,21700.0
2008-12-31 12:35:00,19.46,19.46,19.43,19.46,8600.0,19.1032,19.1032,19.0738,19.1032,8600.0
2008-12-31 12:40:00,19.45,19.49,19.45,19.49,10800.0,19.0934,19.1327,19.0934,19.1327,10800.0
2008-12-31 12:45:00,19.49,19.64,19.49,19.63,16400.0,19.1327,19.2799,19.1327,19.2701,16400.0
2008-12-31 12:50:00,19.63,19.68,19.63,19.68,24500.0,19.2701,19.3192,19.2701,19.3192,24500.0
2008-12-31 12:55:00,19.69,19.7,19.65,19.66,16400.0,19.329,19.3388,19.2897,19.2996,16400.0
2008-12-31 13:00:00,19.66,19.67,19.65,19.67,10700.0,19.2996,19.3094,19.2897,19.3094,10700.0
2008-12-31 13:05:00,19.66,19.67,19.62,19.63,22600.0,19.2996,19.3094,19.2603,19.2701,22600.0
2008-12-31 13:10:00,19.62,19.63,19.5,19.51,16000.0,19.2603,19.2701,19.1425,19.1523,16000.0
2008-12-31 13:15:00,19.5,19.56,19.49,19.54,44700.0,19.1425,19.2014,19.1327,19.1818,44700.0
2008-12-31 13:20:00,19.55,19.58,19.52,19.56,41900.0,19.1916,19.221,19.1621,19.2014,41900.0
2008-12-31 13:25:00,19.55,19.55,19.5,19.55,19800.0,19.1916,19.1916,19.1425,19.1916,19800.0
2008-12-31 13:30:00,19.53,19.56,19.53,19.55,10500.0,19.1719,19.2014,19.1719,19.1916,10500.0
2008-12-31 13:35:00,19.56,19.62,19.54,19.59,14600.0,19.2014,19.2603,19.1818,19.2308,14600.0
2008-12-31 13:40:00,19.59,19.6,19.58,19.58,17000.0,19.2308,19.2407,19.221,19.221,17000.0
2008-12-31 13:45:00,19.58,19.62,19.54,19.58,14800.0,19.221,19.2603,19.1818,19.221,14800.0
2008-12-31 13:50:00,19.58,19.6,19.56,19.59,14900.0,19.221,19.2407,19.2014,19.2308,14900.0
2008-12-31 13:55:00,19.59,19.6,19.56,19.58,48400.0,19.2308,19.2407,19.2014,19.221,48400.0
2008-12-31 14:00:00,19.58,19.6,19.56,19.58,40400.0,19.221,19.2407,19.2014,19.221,40400.0
2008-12-31 14:05:00,19.58,19.6,19.56,19.57,23200.0,19.221,19.2407,19.2014,19.2112,23200.0
2008-12-31 14:10:00,19.57,19.59,19.54,19.57,26700.0,19.2112,19.2308,19.1818,19.2112,26700.0
2008-12-31 14:15:00,19.56,19.6,19.55,19.59,20700.0,19.2014,19.2407,19.1916,19.2308,20700.0
2008-12-31 14:20:00,19.59,19.6,19.55,19.56,15200.0,19.2308,19.2407,19.1916,19.2014,15200.0
2008-12-31 14:25:00,19.56,19.6,19.56,19.59,20100.0,19.2014,19.2407,19.2014,19.2308,20100.0
2008-12-31 14:30:00,19.59,19.64,19.56,19.62,42600.0,19.2308,19.2799,19.2014,19.2603,42600.0
2008-12-31 14:35:00,19.65,19.67,19.55,19.61,26300.0,19.2897,19.3094,19.1916,19.2505,26300.0
2008-12-31 14:40:00,19.61,19.7,19.61,19.69,18900.0,19.2505,19.3388,19.2505,19.329,18900.0
2008-12-31 14:45:00,19.67,19.71,19.65,19.69,22100.0,19.3094,19.3486,19.2897,19.329,22100.0
2008-12-31 14:50:00,19.68,19.73,19.67,19.73,27700.0,19.3192,19.3683,19.3094,19.3683,27700.0
2008-12-31 14:55:00,19.73,19.74,19.69,19.72,15700.0,19.3683,19.3781,19.329,19.3585,15700.0
2008-12-31 15:00:00,19.73,19.85,19.73,19.82,26900.0,19.3683,19.4861,19.3683,19.4566,26900.0
2008-12-31 15:05:00,19.82,19.88,19.82,19.85,53300.0,19.4566,19.5155,19.4566,19.4861,53300.0
2008-12-31 15:10:00,19.86,19.87,19.77,19.8,43600.0,19.4959,19.5057,19.4075,19.437,43600.0
2008-12-31 15:15:00,19.81,19.89,19.79,19.89,40400.0,19.4468,19.5253,19.4272,19.5253,40400.0
2008-12-31 15:20:00,19.89,19.95,19.86,19.89,58500.0,19.5253,19.5842,19.4959,19.5253,58500.0
2008-12-31 15:25:00,19.88,19.9,19.82,19.9,36300.0,19.5155,19.5352,19.4566,19.5352,36300.0
2008-12-31 15:30:00,19.89,19.9,19.83,19.87,37300.0,19.5253,19.5352,19.4664,19.5057,37300.0
2008-12-31 15:35:00,19.87,19.95,19.87,19.93,51200.0,19.5057,19.5842,19.5057,19.5646,51200.0
2008-12-31 15:40:00,19.92,19.97,19.87,19.89,124900.0,19.5548,19.6039,19.5057,19.5253,124900.0
2008-12-31 15:45:00,19.89,19.9,19.69,19.79,126200.0,19.5253,19.5352,19.329,19.4272,126200.0
2008-12-31 15:50:00,19.78,19.94,19.72,19.91,154500.0,19.4174,19.5744,19.3585,19.545,154500.0
2008-12-31 15:55:00,19.89,19.97,19.78,19.83,214500.0,19.5253,19.6039,19.4174,19.4664,214500.0
2009-01-02 09:30:00,19.91,19.91,19.72,19.76,12800.0,19.545,19.545,19.3585,19.3977,12800.0
2009-01-02 09:35:00,19.75,19.8,19.73,19.8,11500.0,19.3879,19.437,19.3683,19.437,11500.0
2009-01-02 09:40:00,19.8,19.8,19.64,19.68,25400.0,19.437,19.437,19.2799,19.3192,25400.0
2009-01-02 09:45:00,19.68,19.7,19.6,19.63,28800.0,19.3192,19.3388,19.2407,19.2701,28800.0
2009-01-02 09:50:00,19.63,19.68,19.27,19.34,45600.0,19.2701,19.3192,18.9167,18.9854,45600.0
2009-01-02 09:55:00,19.33,19.49,19.28,19.49,18100.0,18.9756,19.1327,18.9265,19.1327,18100.0
2009-01-02 10:00:00,19.49,19.49,19.43,19.45,29400.0,19.1327,19.1327,19.0738,19.0934,29400.0
2009-01-02 10:05:00,19.46,19.48,19.33,19.39,36200.0,19.1032,19.1229,18.9756,19.0345,36200.0
2009-01-02 10:10:00,19.4,19.56,19.39,19.53,67800.0,19.0443,19.2014,19.0345,19.1719,67800.0
2009-01-02 10:15:00,19.52,19.58,19.47,19.57,44200.0,19.1621,19.221,19.113,19.2112,44200.0
2009-01-02 10:20:00,19.58,19.9,19.57,19.86,27800.0,19.221,19.5352,19.2112,19.4959,27800.0
2009-01-02 10:25:00,19.87,19.95,19.85,19.95,56600.0,19.5057,19.5842,19.4861,19.5842,56600.0
2009-01-02 10:30:00,19.95,19.99,19.86,19.98,40200.0,19.5842,19.6235,19.4959,19.6137,40200.0
2009-01-02 10:35:00,19.98,20.19,19.96,20.18,88200.0,19.6137,19.8198,19.5941,19.81,88200.0
2009-01-02 10:40:00,20.17,20.19,20.05,20.05,46700.0,19.8002,19.8198,19.6824,19.6824,46700.0
2009-01-02 10:45:00,20.05,20.13,20.0,20.13,43600.0,19.6824,19.7609,19.6333,19.7609,43600.0
2009-01-02 10:50:00,20.12,20.35,20.09,20.32,49000.0,19.7511,19.9769,19.7217,19.9475,49000.0
2009-01-02 10:55:00,20.32,20.38,20.24,20.36,38400.0,19.9475,20.0064,19.8689,19.9867,38400.0
2009-01-02 11:00:00,20.37,20.4,20.34,20.35,24100.0,19.9965,20.026,19.9671,19.9769,24100.0
2009-01-02 11:05:00,20.35,20.35,20.19,20.25,19400.0,19.9769,19.9769,19.8198,19.8787,19400.0
2009-01-02 11:10:00,20.25,20.36,20.23,20.28,33300.0,19.8787,19.9867,19.8591,19.9082,33300.0
2009-01-02 11:15:00,20.27,20.33,20.17,20.2,22400.0,19.8984,19.9573,19.8002,19.8297,22400.0
2009-01-02 11:20:00,20.2,20.36,20.2,20.35,7400.0,19.8297,19.9867,19.8297,19.9769,7400.0
2009-01-02 11:25:00,20.36,20.47,20.35,20.47,30700.0,19.9867,20.0947,19.9769,20.0947,30700.0
2009-01-02 11:30:00,20.47,20.52,20.43,20.52,52300.0,20.0947,20.1438,20.0554,20.1438,52300.0
2009-01-02 11:35:00,20.53,20.65,20.53,20.58,71700.0,20.1536,20.2714,20.1536,20.2027,71700.0
2009-01-02 11:40:00,20.58,20.58,20.43,20.43,28100.0,20.2027,20.2027,20.0554,20.0554,28100.0
2009-01-02 11:45:00,20.43,20.49,20.34,20.35,34600.0,20.0554,20.1143,19.9671,19.9769,34600.0
2009-01-02 11:50:00,20.37,20.38,20.26,20.31,14400.0,19.9965,20.0064,19.8886,19.9376,14400.0
2009-01-02 11:55:00,20.33,20.5,20.32,20.45,24500.0,19.9573,20.1242,19.9475,20.0751,24500.0
2009-01-02 12:00:00,20.47,20.47,20.37,20.41,13300.0,20.0947,20.0947,19.9965,20.0358,13300.0
2009-01-02 12:05:00,20.41,20.51,20.41,20.5,8300.0,20.0358,20.134,20.0358,20.1242,8300.0
2009-01-02 12:10:00,20.51,20.56,20.51,20.55,15200.0,20.134,20.1831,20.134,20.1732,15200.0
2009-01-02 12:15:00,20.55,20.59,20.55,20.58,24900.0,20.1732,20.2125,20.1732,20.2027,24900.0
2009-01-02 12:20:00,20.59,20.68,20.54,20.67,75900.0,20.2125,20.3009,20.1634,20.291,75900.0
2009-01-02 12:25:00,20.65,20.74,20.64,20.72,25900.0,20.2714,20.3598,20.2616,20.3401,25900.0
2009-01-02 12:30:00,20.71,20.72,20.56,20.59,86700.0,20.3303,20.3401,20.1831,20.2125,86700.0
2009-01-02 12:35:00,20.59,20.68,20.5,20.64,55700.0,20.2125,20.3009,20.1242,20.2616,55700.0
2009-01-02 12:40:00,20.66,20.71,20.65,20.67,11300.0,20.2812,20.3303,20.2714,20.291,11300.0
2009-01-02 12:45:00,20.68,20.7,20.68,20.68,11100.0,20.3009,20.3205,20.3009,20.3009,11100.0
2009-01-02 12:50:00,20.69,20.69,20.58,20.61,20900.0,20.3107,20.3107,20.2027,20.2321,20900.0
2009-01-02 12:55:00,20.61,20.69,20.59,20.67,23600.0,20.2321,20.3107,20.2125,20.291,23600.0
2009-01-02 13:00:00,20.67,20.72,20.66,20.68,30100.0,20.291,20.3401,20.2812,20.3009,30100.0
2009-01-02 13:05:00,20.68,20.69,20.61,20.65,36900.0,20.3009,20.3107,20.2321,20.2714,36900.0
2009-01-02 13:10:00,20.64,20.7,20.63,20.64,34100.0,20.2616,20.3205,20.2518,20.2616,34100.0
2009-01-02 13:15:00,20.64,20.69,20.63,20.69,6000.0,20.2616,20.3107,20.2518,20.3107,6000.0
2009-01-02 13:20:00,20.69,20.77,20.65,20.77,35500.0,20.3107,20.3892,20.2714,20.3892,35500.0
2009-01-02 13:25:00,20.77,20.87,20.74,20.8,17500.0,20.3892,20.4874,20.3598,20.4187,17500.0
2009-01-02 13:30:00,20.8,20.8,20.68,20.7,46100.0,20.4187,20.4187,20.3009,20.3205,46100.0
2009-01-02 13:35:00,20.7,20.79,20.68,20.78,18400.0,20.3205,20.4088,20.3009,20.399,18400.0
2009-01-02 13:40:00,20.78,20.8,20.76,20.79,33100.0,20.399,20.4187,20.3794,20.4088,33100.0
2009-01-02 13:45:00,20.77,20.8,20.75,20.78,16500.0,20.3892,20.4187,20.3696,20.399,16500.0
2009-01-02 13:50:00,20.79,20.8,20.75,20.78,15700.0,20.4088,20.4187,20.3696,20.399,15700.0
2009-01-02 13:55:00,20.79,20.79,20.75,20.77,17200.0,20.4088,20.4088,20.3696,20.3892,17200.0
2009-01-02 14:00:00,20.76,20.78,20.69,20.72,31800.0,20.3794,20.399,20.3107,20.3401,31800.0
2009-01-02 14:05:00,20.72,20.75,20.67,20.73,24000.0,20.3401,20.3696,20.291,20.3499,24000.0
2009-01-02 14:10:00,20.72,20.79,20.66,20.78,35300.0,20.3401,20.4088,20.2812,20.399,35300.0
2009-01-02 14:15:00,20.79,20.82,20.74,20.77,19900.0,20.4088,20.4383,20.3598,20.3892,19900.0
2009-01-02 14:20:00,20.79,20.86,20.73,20.75,45000.0,20.4088,20.4776,20.3499,20.3696,45000.0
2009-01-02 14:25:00,20.74,20.85,20.7,20.85,18000.0,20.3598,20.4677,20.3205,20.4677,18000.0
2009-01-02 14:30:00,20.86,20.93,20.82,20.87,40600.0,20.4776,20.5463,20.4383,20.4874,40600.0
2009-01-02 14:35:00,20.91,20.96,20.88,20.94,37400.0,20.5266,20.5757,20.4972,20.5561,37400.0
2009-01-02 14:40:00,20.94,21.0,20.93,20.95,36800.0,20.5561,20.615,20.5463,20.5659,36800.0
2009-01-02 14:45:00,20.94,20.96,20.89,20.93,20200.0,20.5561,20.5757,20.507,20.5463,20200.0
2009-01-02 14:50:00,20.93,21.0,20.92,20.97,24900.0,20.5463,20.615,20.5365,20.5855,24900.0
2009-01-02 14:55:00,20.97,20.99,20.96,20.99,12500.0,20.5855,20.6052,20.5757,20.6052,12500.0
2009-01-02 15:00:00,20.99,21.0,20.94,20.97,60300.0,20.6052,20.615,20.5561,20.5855,60300.0
2009-01-02 15:05:00,20.96,20.99,20.91,20.94,27900.0,20.5757,20.6052,20.5266,20.5561,27900.0
2009-01-02 15:10:00,20.95,20.99,20.95,20.98,28000.0,20.5659,20.6052,20.5659,20.5954,28000.0
2009-01-02 15:15:00,20.99,21.1,20.98,21.07,72900.0,20.6052,20.7132,20.5954,20.6837,72900.0
2009-01-02 15:20:00,21.07,21.07,20.93,20.99,59200.0,20.6837,20.6837,20.5463,20.6052,59200.0
2009-01-02 15:25:00,20.98,21.01,20.94,20.99,32100.0,20.5954,20.6248,20.5561,20.6052,32100.0
2009-01-02 15:30:00,20.98,20.99,20.82,20.84,44900.0,20.5954,20.6052,20.4383,20.4579,44900.0
2009-01-02 15:35:00,20.84,21.02,20.8,21.02,67800.0,20.4579,20.6346,20.4187,20.6346,67800.0
2009-01-02 15:40:00,21.04,21.13,20.96,21.12,138500.0,20.6543,20.7426,20.5757,20.7328,138500.0
2009-01-02 15:45:00,21.11,21.21,21.08,21.09,131900.0,20.723,20.8211,20.6935,20.7033,131900.0
2009-01-02 15:50:00,21.12,21.17,20.94,20.98,115300.0,20.7328,20.7819,20.5561,20.5954,115300.0
2009-01-02 15:55:00,20.98,21.02,20.82,20.82,130200.0,20.5954,20.6346,20.4383,20.4383,130200.0
2009-01-05 09:30:00,20.87,21.09,20.82,21.0,38000.0,20.4874,20.7033,20.4383,20.615,38000.0
2009-01-05 09:35:00,21.04,21.06,20.75,20.75,52100.0,20.6543,20.6739,20.3696,20.3696,52100.0
2009-01-05 09:40:00,20.75,20.93,20.74,20.87,49900.0,20.3696,20.5463,20.3598,20.4874,49900.0
2009-01-05 09:45:00,20.85,20.96,20.73,20.78,50700.0,20.4677,20.5757,20.3499,20.399,50700.0
2009-01-05 09:50:00,20.77,20.93,20.72,20.75,37300.0,20.3892,20.5463,20.3401,20.3696,37300.0
2009-01-05 09:55:00,20.76,20.76,20.6,20.73,44800.0,20.3794,20.3794,20.2223,20.3499,44800.0
2009-01-05 10:00:00,20.74,20.75,20.51,20.66,36400.0,20.3598,20.3696,20.134,20.2812,36400.0
2009-01-05 10:05:00,20.66,20.77,20.55,20.68,43700.0,20.2812,20.3892,20.1732,20.3009,43700.0
2009-01-05 10:10:00,20.69,20.7,20.59,20.66,39600.0,20.3107,20.3205,20.2125,20.2812,39600.0
2009-01-05 10:15:00,20.66,20.77,20.62,20.63,40500.0,20.2812,20.3892,20.242,20.2518,40500.0
2009-01-05 10:20:00,20.62,20.89,20.62,20.89,31100.0,20.242,20.507,20.242,20.507,31100.0
2009-01-05 10:25:00,20.91,21.0,20.86,21.0,57400.0,20.5266,20.615,20.4776,20.615,57400.0
2009-01-05 10:30:00,21.0,21.06,20.93,20.97,108500.0,20.615,20.6739,20.5463,20.5855,108500.0
2009-01-05 10:35:00,20.98,21.1,20.96,21.0,54000.0,20.5954,20.7132,20.5757,20.615,54000.0
2009-01-05 10:40:00,21.0,21.05,20.9,20.96,63600.0,20.615,20.6641,20.5168,20.5757,63600.0
2009-01-05 10:45:00,20.96,21.09,20.92,21.07,45500.0,20.5757,20.7033,20.5365,20.6837,45500.0
2009-01-05 10:50:00,21.07,21.1,20.97,21.02,37100.0,20.6837,20.7132,20.5855,20.6346,37100.0
2009-01-05 10:55:00,21.01,21.02,20.95,21.01,37600.0,20.6248,20.6346,20.5659,20.6248,37600.0
2009-01-05 11:00:00,21.0,21.05,20.85,20.85,41400.0,20.615,20.6641,20.4677,20.4677,41400.0
2009-01-05 11:05:00,20.88,21.0,20.83,20.99,45300.0,20.4972,20.615,20.4481,20.6052,45300.0
2009-01-05 11:10:00,20.99,21.09,20.95,21.04,27200.0,20.6052,20.7033,20.5659,20.6543,27200.0
2009-01-05 11:15:00,21.03,21.1,21.0,21.03,146600.0,20.6444,20.7132,20.615,20.6444,146600.0
2009-01-05 11:20:00,21.03,21.13,21.01,21.11,120400.0,20.6444,20.7426,20.6248,20.723,120400.0
2009-01-05 11:25:00,21.12,21.35,21.11,21.35,97900.0,20.7328,20.9586,20.723,20.9586,97900.0
2009-01-05 11:30:00,21.32,21.44,21.3,21.41,64100.0,20.9291,21.0469,20.9095,21.0175,64100.0
2009-01-05 11:35:00,21.39,21.65,21.39,21.62,182100.0,20.9978,21.2531,20.9978,21.2236,182100.0
2009-01-05 11:40:00,21.61,21.68,21.51,21.66,121300.0,21.2138,21.2825,21.1156,21.2629,121300.0
2009-01-05 11:45:00,21.64,21.76,21.64,21.74,62900.0,21.2433,21.3611,21.2433,21.3414,62900.0
2009-01-05 11:50:00,21.73,21.74,21.6,21.66,47900.0,21.3316,21.3414,21.204,21.2629,47900.0
2009-01-05 11:55:00,21.65,21.66,21.35,21.4,123600.0,21.2531,21.2629,20.9586,21.0077,123600.0
2009-01-05 12:00:00,21.38,21.5,21.36,21.5,48500.0,20.988,21.1058,20.9684,21.1058,48500.0
2009-01-05 12:05:00,21.5,21.5,21.39,21.5,25700.0,21.1058,21.1058,20.9978,21.1058,25700.0
2009-01-05 12:10:00,21.5,21.54,21.45,21.48,41800.0,21.1058,21.1451,21.0567,21.0862,41800.0
2009-01-05 12:15:00,21.5,21.7,21.49,21.69,66000.0,21.1058,21.3022,21.096,21.2923,66000.0
2009-01-05 12:20:00,21.7,21.72,21.53,21.55,52800.0,21.3022,21.3218,21.1353,21.1549,52800.0
2009-01-05 12:25:00,21.55,21.55,21.43,21.49,18900.0,21.1549,21.1549,21.0371,21.096,18900.0
2009-01-05 12:30:00,21.48,21.52,21.43,21.43,18800.0,21.0862,21.1255,21.0371,21.0371,18800.0
2009-01-05 12:35:00,21.46,21.53,21.39,21.49,19800.0,21.0666,21.1353,20.9978,21.096,19800.0
2009-01-05 12:40:00,21.49,21.49,21.44,21.44,12100.0,21.096,21.096,21.0469,21.0469,12100.0
2009-01-05 12:45:00,21.46,21.55,21.46,21.51,44700.0,21.0666,21.1549,21.0666,21.1156,44700.0
2009-01-05 12:50:00,21.53,21.54,21.44,21.5,19800.0,21.1353,21.1451,21.0469,21.1058,19800.0
2009-01-05 12:55:00,21.51,21.67,21.5,21.61,39700.0,21.1156,21.2727,21.1058,21.2138,39700.0
2009-01-05 13:00:00,21.6,21.7,21.55,21.68,24800.0,21.204,21.3022,21.1549,21.2825,24800.0
2009-01-05 13:05:00,21.68,21.69,21.59,21.61,19100.0,21.2825,21.2923,21.1942,21.2138,19100.0
2009-01-05 13:10:00,21.61,21.72,21.61,21.72,18300.0,21.2138,21.3218,21.2138,21.3218,18300.0
2009-01-05 13:15:00,21.72,21.78,21.68,21.76,49600.0,21.3218,21.3807,21.2825,21.3611,49600.0
2009-01-05 13:20:00,21.75,21.94,21.74,21.94,37300.0,21.3512,21.5378,21.3414,21.5378,37300.0
2009-01-05 13:25:00,21.94,21.99,21.83,21.86,25400.0,21.5378,21.5868,21.4298,21.4592,25400.0
2009-01-05 13:30:00,21.87,21.9,21.81,21.82,17500.0,21.469,21.4985,21.4101,21.42,17500.0
2009-01-05 13:35:00,21.83,21.83,21.61,21.61,23500.0,21.4298,21.4298,21.2138,21.2138,23500.0
2009-01-05 13:40:00,21.63,21.7,21.58,21.7,30900.0,21.2334,21.3022,21.1844,21.3022,30900.0
2009-01-05 13:45:00,21.72,21.75,21.67,21.74,55400.0,21.3218,21.3512,21.2727,21.3414,55400.0
2009-01-05 13:50:00,21.75,21.75,21.69,21.75,55100.0,21.3512,21.3512,21.2923,21.3512,55100.0
2009-01-05 13:55:00,21.75,21.87,21.71,21.84,41500.0,21.3512,21.469,21.312,21.4396,41500.0
2009-01-05 14:00:00,21.84,21.84,21.71,21.75,36700.0,21.4396,21.4396,21.312,21.3512,36700.0
2009-01-05 14:05:00,21.76,21.87,21.75,21.78,26000.0,21.3611,21.469,21.3512,21.3807,26000.0
2009-01-05 14:10:00,21.78,21.88,21.74,21.76,33800.0,21.3807,21.4789,21.3414,21.3611,33800.0
2009-01-05 14:15:00,21.76,21.77,21.58,21.6,43900.0,21.3611,21.3709,21.1844,21.204,43900.0
2009-01-05 14:20:00,21.6,21.7,21.59,21.67,55100.0,21.204,21.3022,21.1942,21.2727,55100.0
2009-01-05 14:25:00,21.67,21.71,21.6,21.6,51200.0,21.2727,21.312,21.204,21.204,51200.0
2009-01-05 14:30:00,21.59,21.6,21.42,21.43,55600.0,21.1942,21.204,21.0273,21.0371,55600.0
2009-01-05 14:35:00,21.44,21.49,21.39,21.39,55000.0,21.0469,21.096,20.9978,20.9978,55000.0
2009-01-05 14:40:00,21.39,21.45,21.39,21.42,46200.0,20.9978,21.0567,20.9978,21.0273,46200.0
2009-01-05 14:45:00,21.42,21.44,21.2,21.3,56300.0,21.0273,21.0469,20.8113,20.9095,56300.0
2009-01-05 14:50:00,21.32,21.32,21.18,21.22,40400.0,20.9291,20.9291,20.7917,20.831,40400.0
2009-01-05 14:55:00,21.21,21.34,21.2,21.32,43400.0,20.8211,20.9488,20.8113,20.9291,43400.0
2009-01-05 15:00:00,21.31,21.34,21.27,21.29,57700.0,20.9193,20.9488,20.88,20.8997,57700.0
2009-01-05 15:05:00,21.29,21.34,21.26,21.27,76800.0,20.8997,20.9488,20.8702,20.88,76800.0
2009-01-05 15:10:00,21.26,21.31,21.14,21.15,71600.0,20.8702,20.9193,20.7524,20.7622,71600.0
2009-01-05 15:15:00,21.15,21.19,21.06,21.15,50800.0,20.7622,20.8015,20.6739,20.7622,50800.0
2009-01-05 15:20:00,21.14,21.2,21.01,21.11,91800.0,20.7524,20.8113,20.6248,20.723,91800.0
2009-01-05 15:25:00,21.12,21.14,21.05,21.09,60600.0,20.7328,20.7524,20.6641,20.7033,60600.0
2009-01-05 15:30:00,21.09,21.26,21.09,21.25,85700.0,20.7033,20.8702,20.7033,20.8604,85700.0
2009-01-05 15:35:00,21.26,21.34,21.18,21.3,106500.0,20.8702,20.9488,20.7917,20.9095,106500.0
2009-01-05 15:40:00,21.3,21.39,21.26,21.31,128900.0,20.9095,20.9978,20.8702,20.9193,128900.0
2009-01-05 15:45:00,21.32,21.36,21.2,21.27,96100.0,20.9291,20.9684,20.8113,20.88,96100.0
2009-01-05 15:50:00,21.27,21.37,21.23,21.34,86400.0,20.88,20.9782,20.8408,20.9488,86400.0
2009-01-05 15:55:00,21.33,21.36,21.25,21.31,121200.0,20.9389,20.9684,20.8604,20.9193,121200.0
2009-01-06 09:30:00,21.5,21.9,21.5,21.86,52900.0,21.1058,21.4985,21.1058,21.4592,52900.0
2009-01-06 09:35:00,21.83,21.86,21.64,21.64,61700.0,21.4298,21.4592,21.2433,21.2433,61700.0
2009-01-06 09:40:00,21.65,21.69,21.5,21.68,55900.0,21.2531,21.2923,21.1058,21.2825,55900.0
2009-01-06 09:45:00,21.68,21.71,21.62,21.66,48800.0,21.2825,21.312,21.2236,21.2629,48800.0
2009-01-06 09:50:00,21.66,21.69,21.64,21.66,58000.0,21.2629,21.2923,21.2433,21.2629,58000.0
2009-01-06 09:55:00,21.66,21.66,21.57,21.64,52400.0,21.2629,21.2629,21.1745,21.2433,52400.0
2009-01-06 10:00:00,21.62,21.67,21.55,21.55,50700.0,21.2236,21.2727,21.1549,21.1549,50700.0
2009-01-06 10:05:00,21.55,21.56,21.42,21.44,36700.0,21.1549,21.1647,21.0273,21.0469,36700.0
2009-01-06 10:10:00,21.47,21.49,21.31,21.48,34300.0,21.0764,21.096,20.9193,21.0862,34300.0
2009-01-06 10:15:00,21.47,21.48,21.28,21.29,57700.0,21.0764,21.0862,20.8899,20.8997,57700.0
2009-01-06 10:20:00,21.29,21.29,21.03,21.08,69200.0,20.8997,20.8997,20.6444,20.6935,69200.0
2009-01-06 10:25:00,21.1,21.11,20.91,20.95,75400.0,20.7132,20.723,20.5266,20.5659,75400.0
2009-01-06 10:30:00,20.96,21.08,20.95,21.07,44400.0,20.5757,20.6935,20.5659,20.6837,44400.0
2009-01-06 10:35:00,21.07,21.14,21.05,21.11,39200.0,20.6837,20.7524,20.6641,20.723,39200.0
2009-01-06 10:40:00,21.12,21.26,21.12,21.25,49100.0,20.7328,20.8702,20.7328,20.8604,49100.0
2009-01-06 10:45:00,21.25,21.26,21.13,21.13,50200.0,20.8604,20.8702,20.7426,20.7426,50200.0
2009-01-06 10:50:00,21.13,21.2,21.09,21.11,36300.0,20.7426,20.8113,20.7033,20.723,36300.0
2009-01-06 10:55:00,21.09,21.18,21.07,21.16,37700.0,20.7033,20.7917,20.6837,20.7721,37700.0
2009-01-06 11:00:00,21.17,21.19,21.05,21.06,24600.0,20.7819,20.8015,20.6641,20.6739,24600.0
2009-01-06 11:05:00,21.05,21.09,20.97,21.03,36100.0,20.6641,20.7033,20.5855,20.6444,36100.0
2009-01-06 11:10:00,21.03,21.09,20.97,21.03,38400.0,20.6444,20.7033,20.5855,20.6444,38400.0
2009-01-06 11:15:00,21.03,21.13,21.01,21.13,24800.0,20.6444,20.7426,20.6248,20.7426,24800.0
2009-01-06 11:20:00,21.13,21.14,21.09,21.1,25000.0,20.7426,20.7524,20.7033,20.7132,25000.0
2009-01-06 11:25:00,21.1,21.15,21.08,21.15,30300.0,20.7132,20.7622,20.6935,20.7622,30300.0
2009-01-06 11:30:00,21.15,21.23,21.14,21.23,40200.0,20.7622,20.8408,20.7524,20.8408,40200.0
2009-01-06 11:35:00,21.23,21.23,21.15,21.18,27800.0,20.8408,20.8408,20.7622,20.7917,27800.0
2009-01-06 11:40:00,21.18,21.19,21.13,21.18,29800.0,20.7917,20.8015,20.7426,20.7917,29800.0
2009-01-06 11:45:00,21.19,21.2,21.14,21.2,28700.0,20.8015,20.8113,20.7524,20.8113,28700.0
2009-01-06 11:50:00,21.2,21.24,21.15,21.2,29300.0,20.8113,20.8506,20.7622,20.8113,29300.0
2009-01-06 11:55:00,21.2,21.2,21.13,21.18,30300.0,20.8113,20.8113,20.7426,20.7917,30300.0
2009-01-06 12:00:00,21.18,21.2,21.15,21.17,26500.0,20.7917,20.8113,20.7622,20.7819,26500.0
2009-01-06 12:05:00,21.19,21.3,21.19,21.3,73100.0,20.8015,20.9095,20.8015,20.9095,73100.0
2009-01-06 12:10:00,21.28,21.44,21.26,21.4,80800.0,20.8899,21.0469,20.8702,21.0077,80800.0
2009-01-06 12:15:00,21.4,21.41,21.3,21.3,23100.0,21.0077,21.0175,20.9095,20.9095,23100.0
2009-01-06 12:20:00,21.3,21.33,21.24,21.28,44900.0,20.9095,20.9389,20.8506,20.8899,44900.0
2009-01-06 12:25:00,21.26,21.33,21.25,21.28,23900.0,20.8702,20.9389,20.8604,20.8899,23900.0
2009-01-06 12:30:00,21.29,21.29,21.19,21.2,37300.0,20.8997,20.8997,20.8015,20.8113,37300.0
2009-01-06 12:35:00,21.21,21.26,21.19,21.24,54900.0,20.8211,20.8702,20.8015,20.8506,54900.0
2009-01-06 12:40:00,21.25,21.29,21.21,21.27,42900.0,20.8604,20.8997,20.8211,20.88,42900.0
2009-01-06 12:45:00,21.26,21.37,21.22,21.36,54800.0,20.8702,20.9782,20.831,20.9684,54800.0
2009-01-06 12:50:00,21.37,21.57,21.36,21.5,74900.0,20.9782,21.1745,20.9684,21.1058,74900.0
2009-01-06 12:55:00,21.49,21.65,21.45,21.6,65000.0,21.096,21.2531,21.0567,21.204,65000.0
2009-01-06 13:00:00,21.6,21.61,21.45,21.46,45300.0,21.204,21.2138,21.0567,21.0666,45300.0
2009-01-06 13:05:00,21.47,21.5,21.43,21.5,22900.0,21.0764,21.1058,21.0371,21.1058,22900.0
2009-01-06 13:10:00,21.5,21.5,21.45,21.46,36300.0,21.1058,21.1058,21.0567,21.0666,36300.0
2009-01-06 13:15:00,21.46,21.48,21.37,21.37,32200.0,21.0666,21.0862,20.9782,20.9782,32200.0
2009-01-06 13:20:00,21.38,21.43,21.35,21.43,11100.0,20.988,21.0371,20.9586,21.0371,11100.0
2009-01-06 13:25:00,21.41,21.43,21.38,21.38,10000.0,21.0175,21.0371,20.988,20.988,10000.0
2009-01-06 13:30:00,21.4,21.47,21.34,21.46,19800.0,21.0077,21.0764,20.9488,21.0666,19800.0
2009-01-06 13:35:00,21.47,21.5,21.41,21.46,17700.0,21.0764,21.1058,21.0175,21.0666,17700.0
2009-01-06 13:40:00,21.46,21.5,21.44,21.47,15300.0,21.0666,21.1058,21.0469,21.0764,15300.0
2009-01-06 13:45:00,21.45,21.49,21.43,21.44,17400.0,21.0567,21.096,21.0371,21.0469,17400.0
2009-01-06 13:50:00,21.45,21.5,21.41,21.44,17100.0,21.0567,21.1058,21.0175,21.0469,17100.0
2009-01-06 13:55:00,21.44,21.45,21.4,21.41,13400.0,21.0469,21.0567,21.0077,21.0175,13400.0
2009-01-06 14:00:00,21.41,21.42,21.28,21.35,38700.0,21.0175,21.0273,20.8899,20.9586,38700.0
2009-01-06 14:05:00,21.34,21.42,21.3,21.4,33000.0,20.9488,21.0273,20.9095,21.0077,33000.0
2009-01-06 14:10:00,21.42,21.46,21.33,21.34,81000.0,21.0273,21.0666,20.9389,20.9488,81000.0
2009-01-06 14:15:00,21.35,21.41,21.28,21.35,101500.0,20.9586,21.0175,20.8899,20.9586,101500.0
2009-01-06 14:20:00,21.34,21.37,21.18,21.21,58300.0,20.9488,20.9782,20.7917,20.8211,58300.0
2009-01-06 14:25:00,21.2,21.27,21.17,21.25,35300.0,20.8113,20.88,20.7819,20.8604,35300.0
2009-01-06 14:30:00,21.24,21.41,21.16,21.17,81900.0,20.8506,21.0175,20.7721,20.7819,81900.0
2009-01-06 14:35:00,21.17,21.3,21.17,21.25,37300.0,20.7819,20.9095,20.7819,20.8604,37300.0
2009-01-06 14:40:00,21.25,21.39,21.25,21.38,32100.0,20.8604,20.9978,20.8604,20.988,32100.0
2009-01-06 14:45:00,21.39,21.43,21.3,21.31,46300.0,20.9978,21.0371,20.9095,20.9193,46300.0
2009-01-06 14:50:00,21.32,21.39,21.3,21.38,29400.0,20.9291,20.9978,20.9095,20.988,29400.0
2009-01-06 14:55:00,21.38,21.4,21.34,21.4,40400.0,20.988,21.0077,20.9488,21.0077,40400.0
2009-01-06 15:00:00,21.4,21.42,21.34,21.34,51700.0,21.0077,21.0273,20.9488,20.9488,51700.0
2009-01-06 15:05:00,21.34,21.35,21.25,21.31,43400.0,20.9488,20.9586,20.8604,20.9193,43400.0
2009-01-06 15:10:00,21.3,21.37,21.21,21.33,127000.0,20.9095,20.9782,20.8211,20.9389,127000.0
2009-01-06 15:15:00,21.33,21.37,21.15,21.18,129300.0,20.9389,20.9782,20.7622,20.7917,129300.0
2009-01-06 15:20:00,21.17,21.23,21.02,21.1,88900.0,20.7819,20.8408,20.6346,20.7132,88900.0
2009-01-06 15:25:00,21.1,21.15,21.03,21.03,52200.0,20.7132,20.7622,20.6444,20.6444,52200.0
2009-01-06 15:30:00,21.03,21.15,21.0,21.0,81900.0,20.6444,20.7622,20.615,20.615,81900.0
2009-01-06 15:35:00,21.0,21.14,20.95,21.04,110500.0,20.615,20.7524,20.5659,20.6543,110500.0
2009-01-06 15:40:00,21.06,21.19,21.02,21.17,105700.0,20.6739,20.8015,20.6346,20.7819,105700.0
2009-01-06 15:45:00,21.18,21.19,21.07,21.08,107100.0,20.7917,20.8015,20.6837,20.6935,107100.0
2009-01-06 15:50:00,21.1,21.16,21.05,21.14,111600.0,20.7132,20.7721,20.6641,20.7524,111600.0
2009-01-06 15:55:00,21.14,21.14,21.07,21.12,81700.0,20.7524,20.7524,20.6837,20.7328,81700.0
2009-01-07 09:30:00,20.63,20.82,20.16,20.25,75000.0,20.2518,20.4383,19.7904,19.8787,75000.0
2009-01-07 09:35:00,20.26,20.62,20.21,20.4,51400.0,19.8886,20.242,19.8395,20.026,51400.0
2009-01-07 09:40:00,20.38,20.51,20.31,20.42,55800.0,20.0064,20.134,19.9376,20.0456,55800.0
2009-01-07 09:45:00,20.43,20.56,20.26,20.54,20300.0,20.0554,20.1831,19.8886,20.1634,20300.0
2009-01-07 09:50:00,20.56,20.82,20.54,20.78,46600.0,20.1831,20.4383,20.1634,20.399,46600.0
2009-01-07 09:55:00,20.77,20.78,20.39,20.46,45400.0,20.3892,20.399,20.0162,20.0849,45400.0
2009-01-07 10:00:00,20.44,20.56,20.37,20.45,28800.0,20.0653,20.1831,19.9965,20.0751,28800.0
2009-01-07 10:05:00,20.46,20.51,20.34,20.51,24700.0,20.0849,20.134,19.9671,20.134,24700.0
2009-01-07 10:10:00,20.51,20.56,20.39,20.47,41300.0,20.134,20.1831,20.0162,20.0947,41300.0
2009-01-07 10:15:00,20.48,20.51,20.31,20.38,50500.0,20.1045,20.134,19.9376,20.0064,50500.0
2009-01-07 10:20:00,20.37,20.48,20.33,20.38,36100.0,19.9965,20.1045,19.9573,20.0064,36100.0
2009-01-07 10:25:00,20.36,20.5,20.35,20.5,71500.0,19.9867,20.1242,19.9769,20.1242,71500.0
2009-01-07 10:30:00,20.48,20.48,20.27,20.28,45000.0,20.1045,20.1045,19.8984,19.9082,45000.0
2009-01-07 10:35:00,20.28,20.3,20.12,20.14,56400.0,19.9082,19.9278,19.7511,19.7708,56400.0
2009-01-07 10:40:00,20.14,20.22,20.13,20.2,31100.0,19.7708,19.8493,19.7609,19.8297,31100.0
2009-01-07 10:45:00,20.18,20.18,20.14,20.17,35600.0,19.81,19.81,19.7708,19.8002,35600.0
2009-01-07 10:50:00,20.16,20.2,20.12,20.19,26200.0,19.7904,19.8297,19.7511,19.8198,26200.0
2009-01-07 10:55:00,20.19,20.3,20.17,20.27,31600.0,19.8198,19.9278,19.8002,19.8984,31600.0
2009-01-07 11:00:00,20.27,20.33,20.21,20.21,35000.0,19.8984,19.9573,19.8395,19.8395,35000.0
2009-01-07 11:05:00,20.21,20.49,20.2,20.48,34000.0,19.8395,20.1143,19.8297,20.1045,34000.0
2009-01-07 11:10:00,20.47,20.49,20.28,20.31,51400.0,20.0947,20.1143,19.9082,19.9376,51400.0
2009-01-07 11:15:00,20.3,20.43,20.3,20.33,23500.0,19.9278,20.0554,19.9278,19.9573,23500.0
2009-01-07 11:20:00,20.29,20.31,20.16,20.3,20400.0,19.918,19.9376,19.7904,19.9278,20400.0
2009-01-07 11:25:00,20.3,20.41,20.3,20.4,22500.0,19.9278,20.0358,19.9278,20.026,22500.0
2009-01-07 11:30:00,20.4,20.5,20.39,20.5,30100.0,20.026,20.1242,20.0162,20.1242,30100.0
2009-01-07 11:35:00,20.48,20.6,20.47,20.55,24200.0,20.1045,20.2223,20.0947,20.1732,24200.0
2009-01-07 11:40:00,20.54,20.62,20.51,20.6,27700.0,20.1634,20.242,20.134,20.2223,27700.0
2009-01-07 11:45:00,20.6,20.68,20.58,20.68,13400.0,20.2223,20.3009,20.2027,20.3009,13400.0
2009-01-07 11:50:00,20.65,20.66,20.54,20.65,42800.0,20.2714,20.2812,20.1634,20.2714,42800.0
2009-01-07 11:55:00,20.62,20.64,20.55,20.63,43700.0,20.242,20.2616,20.1732,20.2518,43700.0
2009-01-07 12:00:00,20.61,20.64,20.56,20.6,37400.0,20.2321,20.2616,20.1831,20.2223,37400.0
2009-01-07 12:05:00,20.59,20.62,20.51,20.61,16500.0,20.2125,20.242,20.134,20.2321,16500.0
2009-01-07 12:10:00,20.59,20.63,20.56,20.6,14100.0,20.2125,20.2518,20.1831,20.2223,14100.0
2009-01-07 12:15:00,20.61,20.73,20.59,20.69,15700.0,20.2321,20.3499,20.2125,20.3107,15700.0
2009-01-07 12:20:00,20.67,20.69,20.55,20.57,13100.0,20.291,20.3107,20.1732,20.1929,13100.0
2009-01-07 12:25:00,20.55,20.57,20.52,20.52,10000.0,20.1732,20.1929,20.1438,20.1438,10000.0
2009-01-07 12:30:00,20.54,20.55,20.45,20.52,8000.0,20.1634,20.1732,20.0751,20.1438,8000.0
2009-01-07 12:35:00,20.5,20.58,20.49,20.56,22000.0,20.1242,20.2027,20.1143,20.1831,22000.0
2009-01-07 12:40:00,20.57,20.58,20.5,20.53,9000.0,20.1929,20.2027,20.1242,20.1536,9000.0
2009-01-07 12:45:00,20.53,20.57,20.44,20.44,17900.0,20.1536,20.1929,20.0653,20.0653,17900.0
2009-01-07 12:50:00,20.44,20.44,20.28,20.36,44600.0,20.0653,20.0653,19.9082,19.9867,44600.0
2009-01-07 12:55:00,20.36,20.39,20.28,20.31,37800.0,19.9867,20.0162,19.9082,19.9376,37800.0
2009-01-07 13:00:00,20.3,20.39,20.3,20.34,15000.0,19.9278,20.0162,19.9278,19.9671,15000.0
2009-01-07 13:05:00,20.34,20.36,20.28,20.31,11500.0,19.9671,19.9867,19.9082,19.9376,11500.0
2009-01-07 13:10:00,20.3,20.33,20.28,20.29,17300.0,19.9278,19.9573,19.9082,19.918,17300.0
2009-01-07 13:15:00,20.26,20.39,20.26,20.39,21000.0,19.8886,20.0162,19.8886,20.0162,21000.0
2009-01-07 13:20:00,20.38,20.42,20.38,20.41,19600.0,20.0064,20.0456,20.0064,20.0358,19600.0
2009-01-07 13:25:00,20.41,20.47,20.39,20.47,12200.0,20.0358,20.0947,20.0162,20.0947,12200.0
2009-01-07 13:30:00,20.45,20.53,20.44,20.51,17100.0,20.0751,20.1536,20.0653,20.134,17100.0
2009-01-07 13:35:00,20.52,20.54,20.52,20.54,6200.0,20.1438,20.1634,20.1438,20.1634,6200.0
2009-01-07 13:40:00,20.53,20.53,20.35,20.35,21800.0,20.1536,20.1536,19.9769,19.9769,21800.0
2009-01-07 13:45:00,20.36,20.38,20.3,20.35,17100.0,19.9867,20.0064,19.9278,19.9769,17100.0
2009-01-07 13:50:00,20.37,20.37,20.33,20.36,21500.0,19.9965,19.9965,19.9573,19.9867,21500.0
2009-01-07 13:55:00,20.35,20.37,20.28,20.28,32000.0,19.9769,19.9965,19.9082,19.9082,32000.0
2009-01-07 14:00:00,20.27,20.28,20.09,20.11,42100.0,19.8984,19.9082,19.7217,19.7413,42100.0
2009-01-07 14:05:00,20.09,20.11,20.05,20.09,29600.0,19.7217,19.7413,19.6824,19.7217,29600.0
2009-01-07 14:10:00,20.09,20.1,19.98,20.06,42400.0,19.7217,19.7315,19.6137,19.6922,42400.0
2009-01-07 14:15:00,20.04,20.06,19.95,19.95,55100.0,19.6726,19.6922,19.5842,19.5842,55100.0
2009-01-07 14:20:00,19.95,20.05,19.92,20.05,30500.0,19.5842,19.6824,19.5548,19.6824,30500.0
2009-01-07 14:25:00,20.04,20.07,20.0,20.02,21100.0,19.6726,19.702,19.6333,19.653,21100.0
2009-01-07 14:30:00,20.01,20.05,19.96,20.05,26300.0,19.6431,19.6824,19.5941,19.6824,26300.0
2009-01-07 14:35:00,20.04,20.08,20.02,20.06,20100.0,19.6726,19.7119,19.653,19.6922,20100.0
2009-01-07 14:40:00,20.04,20.1,20.03,20.1,24300.0,19.6726,19.7315,19.6628,19.7315,24300.0
2009-01-07 14:45:00,20.09,20.1,20.01,20.03,14600.0,19.7217,19.7315,19.6431,19.6628,14600.0
2009-01-07 14:50:00,20.02,20.03,19.96,20.02,38500.0,19.653,19.6628,19.5941,19.653,38500.0
2009-01-07 14:55:00,20.02,20.02,19.91,19.93,29600.0,19.653,19.653,19.545,19.5646,29600.0
2009-01-07 15:00:00,19.91,19.95,19.82,19.91,38500.0,19.545,19.5842,19.4566,19.545,38500.0
2009-01-07 15:05:00,19.92,19.92,19.75,19.8,35200.0,19.5548,19.5548,19.3879,19.437,35200.0
2009-01-07 15:10:00,19.8,19.81,19.74,19.79,36800.0,19.437,19.4468,19.3781,19.4272,36800.0
2009-01-07 15:15:00,19.79,19.83,19.77,19.83,42700.0,19.4272,19.4664,19.4075,19.4664,42700.0
2009-01-07 15:20:00,19.83,19.9,19.79,19.85,52800.0,19.4664,19.5352,19.4272,19.4861,52800.0
2009-01-07 15:25:00,19.85,19.94,19.84,19.87,80800.0,19.4861,19.5744,19.4763,19.5057,80800.0
2009-01-07 15:30:00,19.87,19.99,19.86,19.94,59200.0,19.5057,19.6235,19.4959,19.5744,59200.0
2009-01-07 15:35:00,19.94,19.98,19.87,19.92,70400.0,19.5744,19.6137,19.5057,19.5548,70400.0
2009-01-07 15:40:00,19.9,19.93,19.74,19.89,84300.0,19.5352,19.5646,19.3781,19.5253,84300.0
2009-01-07 15:45:00,19.89,19.96,19.89,19.93,58400.0,19.5253,19.5941,19.5253,19.5646,58400.0
2009-01-07 15:50:00,19.91,19.95,19.91,19.95,92100.0,19.545,19.5842,19.545,19.5842,92100.0
2009-01-07 15:55:00,19.95,20.01,19.94,20.0,94200.0,19.5842,19.6431,19.5744,19.6333,94200.0
2009-01-08 09:30:00,19.82,19.97,19.39,19.39,58600.0,19.4566,19.6039,19.0345,19.0345,58600.0
2009-01-08 09:35:00,19.39,20.0,19.07,20.0,76200.0,19.0345,19.6333,18.7204,19.6333,76200.0
2009-01-08 09:40:00,20.01,20.25,20.0,20.15,48800.0,19.6431,19.8787,19.6333,19.7806,48800.0
2009-01-08 09:45:00,20.15,20.25,20.15,20.19,78400.0,19.7806,19.8787,19.7806,19.8198,78400.0
2009-01-08 09:50:00,20.19,20.21,19.79,20.1,59600.0,19.8198,19.8395,19.4272,19.7315,59600.0
2009-01-08 09:55:00,20.12,20.19,20.06,20.1,26900.0,19.7511,19.8198,19.6922,19.7315,26900.0
2009-01-08 10:00:00,20.1,20.1,19.97,19.98,17200.0,19.7315,19.7315,19.6039,19.6137,17200.0
2009-01-08 10:05:00,20.0,20.25,19.96,20.21,61800.0,19.6333,19.8787,19.5941,19.8395,61800.0
2009-01-08 10:10:00,20.2,20.21,19.96,19.96,56800.0,19.8297,19.8395,19.5941,19.5941,56800.0
2009-01-08 10:15:00,19.97,20.01,19.88,19.89,42400.0,19.6039,19.6431,19.5155,19.5253,42400.0
2009-01-08 10:20:00,19.85,20.02,19.85,19.97,29100.0,19.4861,19.653,19.4861,19.6039,29100.0
2009-01-08 10:25:00,19.97,20.04,19.95,19.99,50300.0,19.6039,19.6726,19.5842,19.6235,50300.0
2009-01-08 10:30:00,19.97,20.01,19.84,19.93,73700.0,19.6039,19.6431,19.4763,19.5646,73700.0
2009-01-08 10:35:00,19.92,19.99,19.85,19.96,55100.0,19.5548,19.6235,19.4861,19.5941,55100.0
2009-01-08 10:40:00,19.95,20.05,19.93,19.93,76300.0,19.5842,19.6824,19.5646,19.5646,76300.0
2009-01-08 10:45:00,19.93,19.96,19.82,19.87,76100.0,19.5646,19.5941,19.4566,19.5057,76100.0
2009-01-08 10:50:00,19.87,20.12,19.83,20.05,68100.0,19.5057,19.7511,19.4664,19.6824,68100.0
2009-01-08 10:55:00,20.05,20.06,19.98,20.0,67500.0,19.6824,19.6922,19.6137,19.6333,67500.0
2009-01-08 11:00:00,20.0,20.21,20.0,20.19,98200.0,19.6333,19.8395,19.6333,19.8198,98200.0
2009-01-08 11:05:00,20.19,20.24,20.01,20.04,54000.0,19.8198,19.8689,19.6431,19.6726,54000.0
2009-01-08 11:10:00,20.03,20.04,19.85,19.95,51500.0,19.6628,19.6726,19.4861,19.5842,51500.0
2009-01-08 11:15:00,19.94,20.0,19.93,19.99,41000.0,19.5744,19.6333,19.5646,19.6235,41000.0
2009-01-08 11:20:00,19.99,20.03,19.95,20.01,111500.0,19.6235,19.6628,19.5842,19.6431,111500.0
2009-01-08 11:25:00,20.0,20.07,19.95,20.01,114000.0,19.6333,19.702,19.5842,19.6431,114000.0
2009-01-08 11:30:00,20.0,20.04,19.97,20.03,174100.0,19.6333,19.6726,19.6039,19.6628,174100.0
2009-01-08 11:35:00,20.03,20.11,19.98,20.11,48200.0,19.6628,19.7413,19.6137,19.7413,48200.0
2009-01-08 11:40:00,20.11,20.18,20.1,20.11,37400.0,19.7413,19.81,19.7315,19.7413,37400.0
2009-01-08 11:45:00,20.11,20.11,20.0,20.05,32600.0,19.7413,19.7413,19.6333,19.6824,32600.0
2009-01-08 11:50:00,20.05,20.07,19.97,20.0,31800.0,19.6824,19.702,19.6039,19.6333,31800.0
2009-01-08 11:55:00,20.0,20.02,19.91,19.95,20600.0,19.6333,19.653,19.545,19.5842,20600.0
2009-01-08 12:00:00,19.95,19.97,19.88,19.93,37600.0,19.5842,19.6039,19.5155,19.5646,37600.0
2009-01-08 12:05:00,19.92,19.93,19.82,19.93,21900.0,19.5548,19.5646,19.4566,19.5646,21900.0
2009-01-08 12:10:00,19.94,20.05,19.94,20.0,46900.0,19.5744,19.6824,19.5744,19.6333,46900.0
2009-01-08 12:15:00,20.01,20.02,19.97,19.97,38900.0,19.6431,19.653,19.6039,19.6039,38900.0
2009-01-08 12:20:00,19.96,20.02,19.96,19.96,19700.0,19.5941,19.653,19.5941,19.5941,19700.0
2009-01-08 12:25:00,19.97,20.07,19.95,20.06,26100.0,19.6039,19.702,19.5842,19.6922,26100.0
2009-01-08 12:30:00,20.05,20.07,19.99,20.01,19300.0,19.6824,19.702,19.6235,19.6431,19300.0
2009-01-08 12:35:00,20.01,20.09,20.01,20.06,12400.0,19.6431,19.7217,19.6431,19.6922,12400.0
2009-01-08 12:40:00,20.07,20.15,20.04,20.14,20000.0,19.702,19.7806,19.6726,19.7708,20000.0
2009-01-08 12:45:00,20.16,20.22,20.12,20.22,36400.0,19.7904,19.8493,19.7511,19.8493,36400.0
2009-01-08 12:50:00,20.22,20.28,20.19,20.21,46800.0,19.8493,19.9082,19.8198,19.8395,46800.0
2009-01-08 12:55:00,20.21,20.21,20.07,20.09,20400.0,19.8395,19.8395,19.702,19.7217,20400.0
2009-01-08 13:00:00,20.1,20.15,20.03,20.15,30100.0,19.7315,19.7806,19.6628,19.7806,30100.0
2009-01-08 13:05:00,20.16,20.18,20.0,20.01,59100.0,19.7904,19.81,19.6333,19.6431,59100.0
2009-01-08 13:10:00,20.02,20.05,20.0,20.04,27400.0,19.653,19.6824,19.6333,19.6726,27400.0
2009-01-08 13:15:00,20.04,20.07,20.01,20.04,24200.0,19.6726,19.702,19.6431,19.6726,24200.0
2009-01-08 13:20:00,20.04,20.12,20.0,20.07,35200.0,19.6726,19.7511,19.6333,19.702,35200.0
2009-01-08 13:25:00,20.07,20.18,20.05,20.08,44000.0,19.702,19.81,19.6824,19.7119,44000.0
2009-01-08 13:30:00,20.08,20.11,20.03,20.11,18000.0,19.7119,19.7413,19.6628,19.7413,18000.0
2009-01-08 13:35:00,20.1,20.18,20.09,20.14,19600.0,19.7315,19.81,19.7217,19.7708,19600.0
2009-01-08 13:40:00,20.15,20.24,20.15,20.23,22900.0,19.7806,19.8689,19.7806,19.8591,22900.0
2009-01-08 13:45:00,20.24,20.39,20.21,20.34,55200.0,19.8689,20.0162,19.8395,19.9671,55200.0
2009-01-08 13:50:00,20.35,20.36,20.27,20.31,25600.0,19.9769,19.9867,19.8984,19.9376,25600.0
2009-01-08 13:55:00,20.3,20.32,20.24,20.32,22900.0,19.9278,19.9475,19.8689,19.9475,22900.0
2009-01-08 14:00:00,20.31,20.34,20.26,20.32,31400.0,19.9376,19.9671,19.8886,19.9475,31400.0
2009-01-08 14:05:00,20.32,20.45,20.31,20.39,73300.0,19.9475,20.0751,19.9376,20.0162,73300.0
2009-01-08 14:10:00,20.39,20.41,20.32,20.34,41600.0,20.0162,20.0358,19.9475,19.9671,41600.0
2009-01-08 14:15:00,20.34,20.42,20.33,20.37,54800.0,19.9671,20.0456,19.9573,19.9965,54800.0
2009-01-08 14:20:00,20.38,20.38,20.26,20.26,46800.0,20.0064,20.0064,19.8886,19.8886,46800.0
2009-01-08 14:25:00,20.28,20.28,20.15,20.17,80300.0,19.9082,19.9082,19.7806,19.8002,80300.0
2009-01-08 14:30:00,20.15,20.21,20.13,20.13,50300.0,19.7806,19.8395,19.7609,19.7609,50300.0
2009-01-08 14:35:00,20.14,20.17,20.1,20.16,64400.0,19.7708,19.8002,19.7315,19.7904,64400.0
2009-01-08 14:40:00,20.15,20.34,20.15,20.34,83100.0,19.7806,19.9671,19.7806,19.9671,83100.0
2009-01-08 14:45:00,20.33,20.36,20.25,20.31,109900.0,19.9573,19.9867,19.8787,19.9376,109900.0
2009-01-08 14:50:00,20.32,20.48,20.28,20.45,183900.0,19.9475,20.1045,19.9082,20.0751,183900.0
2009-01-08 14:55:00,20.46,20.52,20.39,20.45,69700.0,20.0849,20.1438,20.0162,20.0751,69700.0
2009-01-08 15:00:00,20.45,20.56,20.39,20.44,73100.0,20.0751,20.1831,20.0162,20.0653,73100.0
2009-01-08 15:05:00,20.43,20.48,20.38,20.41,60000.0,20.0554,20.1045,20.0064,20.0358,60000.0
2009-01-08 15:10:00,20.41,20.46,20.3,20.39,74000.0,20.0358,20.0849,19.9278,20.0162,74000.0
2009-01-08 15:15:00,20.39,20.5,20.39,20.43,60600.0,20.0162,20.1242,20.0162,20.0554,60600.0
2009-01-08 15:20:00,20.43,20.44,20.32,20.41,55100.0,20.0554,20.0653,19.9475,20.0358,55100.0
2009-01-08 15:25:00,20.41,20.47,20.36,20.43,61400.0,20.0358,20.0947,19.9867,20.0554,61400.0
2009-01-08 15:30:00,20.43,20.43,20.32,20.34,63500.0,20.0554,20.0554,19.9475,19.9671,63500.0
2009-01-08 15:35:00,20.33,20.36,20.17,20.21,103100.0,19.9573,19.9867,19.8002,19.8395,103100.0
2009-01-08 15:40:00,20.21,20.4,20.21,20.39,111000.0,19.8395,20.026,19.8395,20.0162,111000.0
2009-01-08 15:45:00,20.4,20.45,20.34,20.44,109200.0,20.026,20.0751,19.9671,20.0653,109200.0
2009-01-08 15:50:00,20.44,20.49,20.31,20.39,88900.0,20.0653,20.1143,19.9376,20.0162,88900.0
2009-01-08 15:55:00,20.39,20.46,20.32,20.43,112600.0,20.0162,20.0849,19.9475,20.0554,112600.0
2009-01-09 09:30:00,20.49,20.5,20.08,20.09,21300.0,20.1143,20.1242,19.7119,19.7217,21300.0
2009-01-09 09:35:00,20.11,20.28,20.02,20.09,20200.0,19.7413,19.9082,19.653,19.7217,20200.0
2009-01-09 09:40:00,20.07,20.08,19.88,20.0,36000.0,19.702,19.7119,19.5155,19.6333,36000.0
2009-01-09 09:45:00,19.99,20.01,19.54,19.54,60500.0,19.6235,19.6431,19.1818,19.1818,60500.0
2009-01-09 09:50:00,19.54,19.54,19.38,19.39,33800.0,19.1818,19.1818,19.0247,19.0345,33800.0
2009-01-09 09:55:00,19.38,19.51,19.26,19.45,27600.0,19.0247,19.1523,18.9069,19.0934,27600.0
2009-01-09 10:00:00,19.46,19.68,19.4,19.68,44500.0,19.1032,19.3192,19.0443,19.3192,44500.0
2009-01-09 10:05:00,19.68,19.7,19.58,19.62,29500.0,19.3192,19.3388,19.221,19.2603,29500.0
2009-01-09 10:10:00,19.63,19.63,19.46,19.46,24100.0,19.2701,19.2701,19.1032,19.1032,24100.0
2009-01-09 10:15:00,19.46,19.47,19.32,19.32,34000.0,19.1032,19.113,18.9658,18.9658,34000.0
2009-01-09 10:20:00,19.34,19.44,19.28,19.4,28800.0,18.9854,19.0836,18.9265,19.0443,28800.0
2009-01-09 10:25:00,19.42,19.48,19.41,19.48,29300.0,19.064,19.1229,19.0541,19.1229,29300.0
2009-01-09 10:30:00,19.47,19.48,19.4,19.43,34900.0,19.113,19.1229,19.0443,19.0738,34900.0
2009-01-09 10:35:00,19.44,19.53,19.4,19.51,28300.0,19.0836,19.1719,19.0443,19.1523,28300.0
2009-01-09 10:40:00,19.51,19.51,19.42,19.45,13100.0,19.1523,19.1523,19.064,19.0934,13100.0
2009-01-09 10:45:00,19.45,19.48,19.42,19.45,17700.0,19.0934,19.1229,19.064,19.0934,17700.0
2009-01-09 10:50:00,19.48,19.58,19.42,19.57,28500.0,19.1229,19.221,19.064,19.2112,28500.0
2009-01-09 10:55:00,19.58,19.62,19.54,19.61,17300.0,19.221,19.2603,19.1818,19.2505,17300.0
2009-01-09 11:00:00,19.58,19.66,19.54,19.64,15300.0,19.221,19.2996,19.1818,19.2799,15300.0
2009-01-09 11:05:00,19.64,19.73,19.64,19.68,23200.0,19.2799,19.3683,19.2799,19.3192,23200.0
2009-01-09 11:10:00,19.68,19.68,19.58,19.59,92600.0,19.3192,19.3192,19.221,19.2308,92600.0
2009-01-09 11:15:00,19.6,19.61,19.56,19.59,62900.0,19.2407,19.2505,19.2014,19.2308,62900.0
2009-01-09 11:20:00,19.59,19.72,19.59,19.72,61700.0,19.2308,19.3585,19.2308,19.3585,61700.0
2009-01-09 11:25:00,19.72,19.72,19.66,19.67,18200.0,19.3585,19.3585,19.2996,19.3094,18200.0
2009-01-09 11:30:00,19.66,19.66,19.63,19.65,11000.0,19.2996,19.2996,19.2701,19.2897,11000.0
2009-01-09 11:35:00,19.64,19.7,19.64,19.65,19000.0,19.2799,19.3388,19.2799,19.2897,19000.0
2009-01-09 11:40:00,19.65,19.65,19.6,19.6,26100.0,19.2897,19.2897,19.2407,19.2407,26100.0
2009-01-09 11:45:00,19.6,19.63,19.59,19.59,32100.0,19.2407,19.2701,19.2308,19.2308,32100.0
2009-01-09 11:50:00,19.59,19.64,19.53,19.63,44700.0,19.2308,19.2799,19.1719,19.2701,44700.0
2009-01-09 11:55:00,19.64,19.65,19.62,19.65,6800.0,19.2799,19.2897,19.2603,19.2897,6800.0
2009-01-09 12:00:00,19.65,19.69,19.6,19.69,25500.0,19.2897,19.329,19.2407,19.329,25500.0
2009-01-09 12:05:00,19.69,19.88,19.69,19.87,40100.0,19.329,19.5155,19.329,19.5057,40100.0
2009-01-09 12:10:00,19.87,19.97,19.87,19.95,26600.0,19.5057,19.6039,19.5057,19.5842,26600.0
2009-01-09 12:15:00,19.94,19.94,19.85,19.87,21400.0,19.5744,19.5744,19.4861,19.5057,21400.0
2009-01-09 12:20:00,19.86,19.93,19.85,19.93,18500.0,19.4959,19.5646,19.4861,19.5646,18500.0
2009-01-09 12:25:00,19.91,20.0,19.91,19.96,29900.0,19.545,19.6333,19.545,19.5941,29900.0
2009-01-09 12:30:00,19.95,20.01,19.91,20.0,24500.0,19.5842,19.6431,19.545,19.6333,24500.0
2009-01-09 12:35:00,19.99,20.01,19.94,20.0,17100.0,19.6235,19.6431,19.5744,19.6333,17100.0
2009-01-09 12:40:00,20.0,20.01,19.9,19.94,24600.0,19.6333,19.6431,19.5352,19.5744,24600.0
2009-01-09 12:45:00,19.93,20.01,19.92,20.0,23500.0,19.5646,19.6431,19.5548,19.6333,23500.0
2009-01-09 12:50:00,20.01,20.05,19.99,20.05,14000.0,19.6431,19.6824,19.6235,19.6824,14000.0
2009-01-09 12:55:00,20.04,20.08,19.99,20.05,17500.0,19.6726,19.7119,19.6235,19.6824,17500.0
2009-01-09 13:00:00,20.06,20.18,20.03,20.15,23800.0,19.6922,19.81,19.6628,19.7806,23800.0
2009-01-09 13:05:00,20.16,20.19,19.95,19.99,27200.0,19.7904,19.8198,19.5842,19.6235,27200.0
2009-01-09 13:10:00,19.98,20.04,19.97,20.03,14600.0,19.6137,19.6726,19.6039,19.6628,14600.0
2009-01-09 13:15:00,20.04,20.04,19.91,20.03,22400.0,19.6726,19.6726,19.545,19.6628,22400.0
2009-01-09 13:20:00,20.03,20.04,19.94,20.01,16800.0,19.6628,19.6726,19.5744,19.6431,16800.0
2009-01-09 13:25:00,20.01,20.01,19.98,20.0,10900.0,19.6431,19.6431,19.6137,19.6333,10900.0
2009-01-09 13:30:00,19.99,19.99,19.87,19.9,10800.0,19.6235,19.6235,19.5057,19.5352,10800.0
2009-01-09 13:35:00,19.9,19.99,19.9,19.96,12800.0,19.5352,19.6235,19.5352,19.5941,12800.0
2009-01-09 13:40:00,19.97,20.03,19.97,20.0,18500.0,19.6039,19.6628,19.6039,19.6333,18500.0
2009-01-09 13:45:00,20.0,20.03,20.0,20.03,7900.0,19.6333,19.6628,19.6333,19.6628,7900.0
2009-01-09 13:50:00,20.04,20.04,19.98,20.0,18900.0,19.6726,19.6726,19.6137,19.6333,18900.0
2009-01-09 13:55:00,20.0,20.04,19.98,20.04,22500.0,19.6333,19.6726,19.6137,19.6726,22500.0
2009-01-09 14:00:00,20.03,20.11,20.01,20.07,21600.0,19.6628,19.7413,19.6431,19.702,21600.0
2009-01-09 14:05:00,20.07,20.12,20.07,20.12,19200.0,19.702,19.7511,19.702,19.7511,19200.0
2009-01-09 14:10:00,20.11,20.13,20.07,20.13,30000.0,19.7413,19.7609,19.702,19.7609,30000.0
2009-01-09 14:15:00,20.12,20.26,20.12,20.26,49200.0,19.7511,19.8886,19.7511,19.8886,49200.0
2009-01-09 14:20:00,20.26,20.36,20.26,20.29,45200.0,19.8886,19.9867,19.8886,19.918,45200.0
2009-01-09 14:25:00,20.29,20.32,20.25,20.26,29800.0,19.918,19.9475,19.8787,19.8886,29800.0
2009-01-09 14:30:00,20.28,20.44,20.28,20.42,45500.0,19.9082,20.0653,19.9082,20.0456,45500.0
2009-01-09 14:35:00,20.42,20.44,20.38,20.41,39200.0,20.0456,20.0653,20.0064,20.0358,39200.0
2009-01-09 14:40:00,20.4,20.44,20.29,20.44,44100.0,20.026,20.0653,19.918,20.0653,44100.0
2009-01-09 14:45:00,20.44,20.5,20.4,20.42,44800.0,20.0653,20.1242,20.026,20.0456,44800.0
2009-01-09 14:50:00,20.41,20.41,20.3,20.3,60500.0,20.0358,20.0358,19.9278,19.9278,60500.0
2009-01-09 14:55:00,20.31,20.44,20.3,20.44,45300.0,19.9376,20.0653,19.9278,20.0653,45300.0
2009-01-09 15:00:00,20.42,20.42,20.36,20.39,39400.0,20.0456,20.0456,19.9867,20.0162,39400.0
2009-01-09 15:05:00,20.41,20.43,20.14,20.14,38700.0,20.0358,20.0554,19.7708,19.7708,38700.0
2009-01-09 15:10:00,20.14,20.22,20.08,20.18,48800.0,19.7708,19.8493,19.7119,19.81,48800.0
2009-01-09 15:15:00,20.21,20.21,20.03,20.12,45800.0,19.8395,19.8395,19.6628,19.7511,45800.0
2009-01-09 15:20:00,20.12,20.14,20.03,20.03,35600.0,19.7511,19.7708,19.6628,19.6628,35600.0
2009-01-09 15:25:00,20.04,20.04,19.88,20.03,45300.0,19.6726,19.6726,19.5155,19.6628,45300.0
2009-01-09 15:30:00,20.03,20.1,19.97,20.05,76600.0,19.6628,19.7315,19.6039,19.6824,76600.0
2009-01-09 15:35:00,20.06,20.11,20.03,20.07,33700.0,19.6922,19.7413,19.6628,19.702,33700.0
2009-01-09 15:40:00,20.05,20.06,19.92,20.02,53300.0,19.6824,19.6922,19.5548,19.653,53300.0
2009-01-09 15:45:00,20.02,20.02,19.88,19.91,79500.0,19.653,19.653,19.5155,19.545,79500.0
2009-01-09 15:50:00,19.92,19.95,19.81,19.82,110100.0,19.5548,19.5842,19.4468,19.4566,110100.0
2009-01-09 15:55:00,19.83,19.92,19.76,19.92,109700.0,19.4664,19.5548,19.3977,19.5548,109700.0
2009-01-12 09:30:00,19.83,19.91,19.73,19.8,27500.0,19.4664,19.545,19.3683,19.437,27500.0
2009-01-12 09:35:00,19.73,19.81,19.51,19.54,31500.0,19.3683,19.4468,19.1523,19.1818,31500.0
2009-01-12 09:40:00,19.54,19.54,19.2,19.2,48500.0,19.1818,19.1818,18.848,18.848,48500.0
2009-01-12 09:45:00,19.2,19.35,19.07,19.31,38000.0,18.848,18.9952,18.7204,18.956,38000.0
2009-01-12 09:50:00,19.31,19.35,19.24,19.33,41400.0,18.956,18.9952,18.8873,18.9756,41400.0
2009-01-12 09:55:00,19.33,19.39,19.24,19.33,27000.0,18.9756,19.0345,18.8873,18.9756,27000.0
2009-01-12 10:00:00,19.35,19.37,19.05,19.07,30200.0,18.9952,19.0149,18.7007,18.7204,30200.0
2009-01-12 10:05:00,19.08,19.21,19.07,19.13,28300.0,18.7302,18.8578,18.7204,18.7793,28300.0
2009-01-12 10:10:00,19.13,19.19,19.04,19.16,22500.0,18.7793,18.8382,18.6909,18.8087,22500.0
2009-01-12 10:15:00,19.14,19.19,19.04,19.08,18600.0,18.7891,18.8382,18.6909,18.7302,18600.0
2009-01-12 10:20:00,19.08,19.11,19.05,19.09,28800.0,18.7302,18.7596,18.7007,18.74,28800.0
2009-01-12 10:25:00,19.09,19.27,19.07,19.27,22300.0,18.74,18.9167,18.7204,18.9167,22300.0
2009-01-12 10:30:00,19.29,19.4,19.24,19.35,47500.0,18.9363,19.0443,18.8873,18.9952,47500.0
2009-01-12 10:35:00,19.35,19.43,19.35,19.4,38900.0,18.9952,19.0738,18.9952,19.0443,38900.0
2009-01-12 10:40:00,19.41,19.47,19.39,19.41,34100.0,19.0541,19.113,19.0345,19.0541,34100.0
2009-01-12 10:45:00,19.41,19.43,19.35,19.36,26300.0,19.0541,19.0738,18.9952,19.0051,26300.0
2009-01-12 10:50:00,19.35,19.39,19.33,19.36,18300.0,18.9952,19.0345,18.9756,19.0051,18300.0
2009-01-12 10:55:00,19.36,19.4,19.33,19.34,18300.0,19.0051,19.0443,18.9756,18.9854,18300.0
2009-01-12 11:00:00,19.33,19.34,19.29,19.29,12400.0,18.9756,18.9854,18.9363,18.9363,12400.0
2009-01-12 11:05:00,19.29,19.29,19.15,19.16,11000.0,18.9363,18.9363,18.7989,18.8087,11000.0
2009-01-12 11:10:00,19.16,19.17,19.11,19.11,14900.0,18.8087,18.8185,18.7596,18.7596,14900.0
2009-01-12 11:15:00,19.11,19.14,19.1,19.14,14000.0,18.7596,18.7891,18.7498,18.7891,14000.0
2009-01-12 11:20:00,19.12,19.14,19.09,19.11,19100.0,18.7695,18.7891,18.74,18.7596,19100.0
2009-01-12 11:25:00,19.09,19.12,19.06,19.09,20900.0,18.74,18.7695,18.7106,18.74,20900.0
2009-01-12 11:30:00,19.09,19.1,19.01,19.01,25100.0,18.74,18.7498,18.6615,18.6615,25100.0
2009-01-12 11:35:00,19.01,19.01,18.83,18.9,47200.0,18.6615,18.6615,18.4848,18.5535,47200.0
2009-01-12 11:40:00,18.91,18.92,18.83,18.86,14900.0,18.5633,18.5731,18.4848,18.5142,14900.0
2009-01-12 11:45:00,18.84,18.85,18.76,18.8,27600.0,18.4946,18.5044,18.4161,18.4553,27600.0
2009-01-12 11:50:00,18.79,18.81,18.76,18.79,15900.0,18.4455,18.4651,18.4161,18.4455,15900.0
2009-01-12 11:55:00,18.79,18.81,18.75,18.78,9700.0,18.4455,18.4651,18.4062,18.4357,9700.0
2009-01-12 12:00:00,18.79,18.82,18.76,18.77,20200.0,18.4455,18.475,18.4161,18.4259,20200.0
2009-01-12 12:05:00,18.77,18.88,18.77,18.87,25500.0,18.4259,18.5339,18.4259,18.524,25500.0
2009-01-12 12:10:00,18.88,19.02,18.86,19.02,10400.0,18.5339,18.6713,18.5142,18.6713,10400.0
2009-01-12 12:15:00,19.02,19.05,19.0,19.02,18400.0,18.6713,18.7007,18.6517,18.6713,18400.0
2009-01-12 12:20:00,19.02,19.03,18.94,18.95,8300.0,18.6713,18.6811,18.5928,18.6026,8300.0
2009-01-12 12:25:00,18.95,18.98,18.95,18.97,7500.0,18.6026,18.632,18.6026,18.6222,7500.0
2009-01-12 12:30:00,18.97,19.08,18.97,19.08,11500.0,18.6222,18.7302,18.6222,18.7302,11500.0
2009-01-12 12:35:00,19.09,19.13,19.05,19.08,12500.0,18.74,18.7793,18.7007,18.7302,12500.0
2009-01-12 12:40:00,19.09,19.09,19.07,19.07,4400.0,18.74,18.74,18.7204,18.7204,4400.0
2009-01-12 12:45:00,19.07,19.08,19.0,19.03,10300.0,18.7204,18.7302,18.6517,18.6811,10300.0
2009-01-12 12:50:00,19.03,19.06,19.03,19.06,9400.0,18.6811,18.7106,18.6811,18.7106,9400.0
2009-01-12 12:55:00,19.05,19.06,18.98,19.03,18100.0,18.7007,18.7106,18.632,18.6811,18100.0
2009-01-12 13:00:00,19.04,19.04,18.95,18.95,17300.0,18.6909,18.6909,18.6026,18.6026,17300.0
2009-01-12 13:05:00,18.96,19.05,18.95,19.05,11100.0,18.6124,18.7007,18.6026,18.7007,11100.0
2009-01-12 13:10:00,19.06,19.19,19.05,19.14,29300.0,18.7106,18.8382,18.7007,18.7891,29300.0
2009-01-12 13:15:00,19.17,19.17,19.07,19.09,24000.0,18.8185,18.8185,18.7204,18.74,24000.0
2009-01-12 13:20:00,19.08,19.1,19.04,19.07,15700.0,18.7302,18.7498,18.6909,18.7204,15700.0
2009-01-12 13:25:00,19.07,19.07,19.0,19.02,13700.0,18.7204,18.7204,18.6517,18.6713,13700.0
2009-01-12 13:30:00,19.02,19.02,19.0,19.01,12900.0,18.6713,18.6713,18.6517,18.6615,12900.0
2009-01-12 13:35:00,19.0,19.03,18.95,18.98,18600.0,18.6517,18.6811,18.6026,18.632,18600.0
2009-01-12 13:40:00,18.98,19.0,18.97,19.0,11500.0,18.632,18.6517,18.6222,18.6517,11500.0
2009-01-12 13:45:00,19.0,19.03,18.99,19.02,40300.0,18.6517,18.6811,18.6418,18.6713,40300.0
2009-01-12 13:50:00,19.03,19.05,19.02,19.05,9700.0,18.6811,18.7007,18.6713,18.7007,9700.0
2009-01-12 13:55:00,19.05,19.08,18.95,18.95,17400.0,18.7007,18.7302,18.6026,18.6026,17400.0
2009-01-12 14:00:00,18.95,18.95,18.85,18.86,21000.0,18.6026,18.6026,18.5044,18.5142,21000.0
2009-01-12 14:05:00,18.86,18.89,18.85,18.88,11900.0,18.5142,18.5437,18.5044,18.5339,11900.0
2009-01-12 14:10:00,18.88,18.93,18.87,18.91,10400.0,18.5339,18.5829,18.524,18.5633,10400.0
2009-01-12 14:15:00,18.9,18.93,18.88,18.9,35300.0,18.5535,18.5829,18.5339,18.5535,35300.0
2009-01-12 14:20:00,18.9,18.91,18.82,18.84,32000.0,18.5535,18.5633,18.475,18.4946,32000.0
2009-01-12 14:25:00,18.84,18.84,18.81,18.82,37300.0,18.4946,18.4946,18.4651,18.475,37300.0
2009-01-12 14:30:00,18.82,18.84,18.79,18.8,53300.0,18.475,18.4946,18.4455,18.4553,53300.0
2009-01-12 14:35:00,18.8,18.84,18.78,18.81,14500.0,18.4553,18.4946,18.4357,18.4651,14500.0
2009-01-12 14:40:00,18.8,18.8,18.7,18.73,29500.0,18.4553,18.4553,18.3572,18.3866,29500.0
2009-01-12 14:45:00,18.73,18.75,18.67,18.71,27300.0,18.3866,18.4062,18.3277,18.367,27300.0
2009-01-12 14:50:00,18.71,18.75,18.69,18.75,30400.0,18.367,18.4062,18.3473,18.4062,30400.0
2009-01-12 14:55:00,18.73,18.73,18.65,18.67,63300.0,18.3866,18.3866,18.3081,18.3277,63300.0
2009-01-12 15:00:00,18.67,18.68,18.64,18.66,53200.0,18.3277,18.3375,18.2983,18.3179,53200.0
2009-01-12 15:05:00,18.67,18.71,18.62,18.66,66800.0,18.3277,18.367,18.2786,18.3179,66800.0
2009-01-12 15:10:00,18.66,18.66,18.56,18.62,36300.0,18.3179,18.3179,18.2197,18.2786,36300.0
2009-01-12 15:15:00,18.62,18.75,18.62,18.72,81800.0,18.2786,18.4062,18.2786,18.3768,81800.0
2009-01-12 15:20:00,18.72,18.88,18.68,18.83,77700.0,18.3768,18.5339,18.3375,18.4848,77700.0
2009-01-12 15:25:00,18.83,18.85,18.65,18.69,66300.0,18.4848,18.5044,18.3081,18.3473,66300.0
2009-01-12 15:30:00,18.68,18.78,18.6,18.6,91700.0,18.3375,18.4357,18.259,18.259,91700.0
2009-01-12 15:35:00,18.59,18.72,18.56,18.66,90700.0,18.2492,18.3768,18.2197,18.3179,90700.0
2009-01-12 15:40:00,18.65,18.7,18.57,18.7,54500.0,18.3081,18.3572,18.2295,18.3572,54500.0
2009-01-12 15:45:00,18.71,18.82,18.66,18.78,79900.0,18.367,18.475,18.3179,18.4357,79900.0
2009-01-12 15:50:00,18.79,18.88,18.79,18.8,67700.0,18.4455,18.5339,18.4455,18.4553,67700.0
2009-01-12 15:55:00,18.8,18.82,18.75,18.79,92000.0,18.4553,18.475,18.4062,18.4455,92000.0
2009-01-13 09:30:00,18.84,18.84,18.38,18.38,46300.0,18.4946,18.4946,18.043,18.043,46300.0
2009-01-13 09:35:00,18.39,18.42,18.3,18.37,77500.0,18.0528,18.0823,17.9645,18.0332,77500.0
2009-01-13 09:40:00,18.37,18.53,18.24,18.5,130600.0,18.0332,18.1903,17.9056,18.1608,130600.0
2009-01-13 09:45:00,18.49,18.56,18.39,18.5,142000.0,18.151,18.2197,18.0528,18.1608,142000.0
2009-01-13 09:50:00,18.5,18.66,18.48,18.48,112500.0,18.1608,18.3179,18.1412,18.1412,112500.0
2009-01-13 09:55:00,18.5,18.51,18.4,18.4,68500.0,18.1608,18.1706,18.0627,18.0627,68500.0
2009-01-13 10:00:00,18.38,18.5,18.35,18.47,55400.0,18.043,18.1608,18.0136,18.1314,55400.0
2009-01-13 10:05:00,18.49,18.61,18.42,18.54,78300.0,18.151,18.2688,18.0823,18.2001,78300.0
2009-01-13 10:10:00,18.55,18.66,18.52,18.6,77600.0,18.2099,18.3179,18.1805,18.259,77600.0
2009-01-13 10:15:00,18.59,18.63,18.5,18.5,57600.0,18.2492,18.2884,18.1608,18.1608,57600.0
2009-01-13 10:20:00,18.51,18.51,18.44,18.45,49100.0,18.1706,18.1706,18.1019,18.1117,49100.0
2009-01-13 10:25:00,18.46,18.52,18.44,18.5,48600.0,18.1216,18.1805,18.1019,18.1608,48600.0
2009-01-13 10:30:00,18.5,18.55,18.33,18.34,79200.0,18.1608,18.2099,17.9939,18.0038,79200.0
2009-01-13 10:35:00,18.34,18.4,18.3,18.39,53300.0,18.0038,18.0627,17.9645,18.0528,53300.0
2009-01-13 10:40:00,18.39,18.51,18.39,18.42,49000.0,18.0528,18.1706,18.0528,18.0823,49000.0
2009-01-13 10:45:00,18.42,18.58,18.41,18.5,24600.0,18.0823,18.2394,18.0725,18.1608,24600.0
2009-01-13 10:50:00,18.5,18.68,18.47,18.63,52500.0,18.1608,18.3375,18.1314,18.2884,52500.0
2009-01-13 10:55:00,18.63,18.72,18.6,18.68,35400.0,18.2884,18.3768,18.259,18.3375,35400.0
2009-01-13 11:00:00,18.67,18.69,18.63,18.65,29300.0,18.3277,18.3473,18.2884,18.3081,29300.0
2009-01-13 11:05:00,18.67,18.82,18.65,18.79,33400.0,18.3277,18.475,18.3081,18.4455,33400.0
2009-01-13 11:10:00,18.76,18.77,18.54,18.58,36400.0,18.4161,18.4259,18.2001,18.2394,36400.0
2009-01-13 11:15:00,18.57,18.57,18.49,18.52,21100.0,18.2295,18.2295,18.151,18.1805,21100.0
2009-01-13 11:20:00,18.52,18.53,18.39,18.49,15300.0,18.1805,18.1903,18.0528,18.151,15300.0
2009-01-13 11:25:00,18.49,18.62,18.49,18.6,30200.0,18.151,18.2786,18.151,18.259,30200.0
2009-01-13 11:30:00,18.62,18.73,18.6,18.71,16800.0,18.2786,18.3866,18.259,18.367,16800.0
2009-01-13 11:35:00,18.71,18.78,18.71,18.73,19800.0,18.367,18.4357,18.367,18.3866,19800.0
2009-01-13 11:40:00,18.73,18.83,18.69,18.75,43800.0,18.3866,18.4848,18.3473,18.4062,43800.0
2009-01-13 11:45:00,18.74,18.81,18.74,18.81,18700.0,18.3964,18.4651,18.3964,18.4651,18700.0
2009-01-13 11:50:00,18.8,18.87,18.74,18.76,37100.0,18.4553,18.524,18.3964,18.4161,37100.0
2009-01-13 11:55:00,18.76,18.9,18.74,18.88,31900.0,18.4161,18.5535,18.3964,18.5339,31900.0
2009-01-13 12:00:00,18.89,19.0,18.87,18.99,39000.0,18.5437,18.6517,18.524,18.6418,39000.0
2009-01-13 12:05:00,18.99,18.99,18.91,18.91,18100.0,18.6418,18.6418,18.5633,18.5633,18100.0
2009-01-13 12:10:00,18.89,18.91,18.82,18.84,15700.0,18.5437,18.5633,18.475,18.4946,15700.0
2009-01-13 12:15:00,18.82,18.82,18.76,18.78,10400.0,18.475,18.475,18.4161,18.4357,10400.0
2009-01-13 12:20:00,18.8,18.87,18.8,18.85,19000.0,18.4553,18.524,18.4553,18.5044,19000.0
2009-01-13 12:25:00,18.85,18.86,18.8,18.84,16500.0,18.5044,18.5142,18.4553,18.4946,16500.0
2009-01-13 12:30:00,18.83,18.9,18.81,18.89,33400.0,18.4848,18.5535,18.4651,18.5437,33400.0
2009-01-13 12:35:00,18.89,19.05,18.89,19.04,59200.0,18.5437,18.7007,18.5437,18.6909,59200.0
2009-01-13 12:40:00,19.03,19.07,18.94,18.99,84000.0,18.6811,18.7204,18.5928,18.6418,84000.0
2009-01-13 12:45:00,18.99,18.99,18.88,18.91,43200.0,18.6418,18.6418,18.5339,18.5633,43200.0
2009-01-13 12:50:00,18.91,19.02,18.9,19.02,47300.0,18.5633,18.6713,18.5535,18.6713,47300.0
2009-01-13 12:55:00,19.02,19.03,18.97,19.0,45300.0,18.6713,18.6811,18.6222,18.6517,45300.0
2009-01-13 13:00:00,18.97,19.02,18.93,18.93,19900.0,18.6222,18.6713,18.5829,18.5829,19900.0
2009-01-13 13:05:00,18.93,18.93,18.85,18.92,25600.0,18.5829,18.5829,18.5044,18.5731,25600.0
2009-01-13 13:10:00,18.92,18.97,18.91,18.92,17900.0,18.5731,18.6222,18.5633,18.5731,17900.0
2009-01-13 13:15:00,18.93,18.95,18.87,18.87,15200.0,18.5829,18.6026,18.524,18.524,15200.0
2009-01-13 13:20:00,18.86,18.86,18.65,18.71,57700.0,18.5142,18.5142,18.3081,18.367,57700.0
2009-01-13 13:25:00,18.7,18.81,18.67,18.81,44000.0,18.3572,18.4651,18.3277,18.4651,44000.0
2009-01-13 13:30:00,18.8,18.81,18.7,18.7,23600.0,18.4553,18.4651,18.3572,18.3572,23600.0
2009-01-13 13:35:00,18.7,18.77,18.69,18.69,13800.0,18.3572,18.4259,18.3473,18.3473,13800.0
2009-01-13 13:40:00,18.71,18.73,18.54,18.58,54500.0,18.367,18.3866,18.2001,18.2394,54500.0
2009-01-13 13:45:00,18.58,18.62,18.52,18.55,16500.0,18.2394,18.2786,18.1805,18.2099,16500.0
2009-01-13 13:50:00,18.54,18.61,18.53,18.58,26500.0,18.2001,18.2688,18.1903,18.2394,26500.0
2009-01-13 13:55:00,18.57,18.6,18.45,18.48,23300.0,18.2295,18.259,18.1117,18.1412,23300.0
2009-01-13 14:00:00,18.49,18.54,18.49,18.52,17200.0,18.151,18.2001,18.151,18.1805,17200.0
2009-01-13 14:05:00,18.52,18.66,18.51,18.6,25100.0,18.1805,18.3179,18.1706,18.259,25100.0
2009-01-13 14:10:00,18.62,18.76,18.61,18.73,12700.0,18.2786,18.4161,18.2688,18.3866,12700.0
2009-01-13 14:15:00,18.74,18.78,18.61,18.61,26500.0,18.3964,18.4357,18.2688,18.2688,26500.0
2009-01-13 14:20:00,18.61,18.66,18.59,18.62,26400.0,18.2688,18.3179,18.2492,18.2786,26400.0
2009-01-13 14:25:00,18.62,18.63,18.54,18.61,17700.0,18.2786,18.2884,18.2001,18.2688,17700.0
2009-01-13 14:30:00,18.61,18.86,18.6,18.81,32000.0,18.2688,18.5142,18.259,18.4651,32000.0
2009-01-13 14:35:00,18.81,18.94,18.8,18.91,38200.0,18.4651,18.5928,18.4553,18.5633,38200.0
2009-01-13 14:40:00,18.92,19.0,18.87,18.91,22800.0,18.5731,18.6517,18.524,18.5633,22800.0
2009-01-13 14:45:00,18.92,19.16,18.9,19.15,118300.0,18.5731,18.8087,18.5535,18.7989,118300.0
2009-01-13 14:50:00,19.14,19.18,19.09,19.14,98800.0,18.7891,18.8284,18.74,18.7891,98800.0
2009-01-13 14:55:00,19.15,19.2,19.1,19.1,61300.0,18.7989,18.848,18.7498,18.7498,61300.0
2009-01-13 15:00:00,19.11,19.11,18.93,18.97,75000.0,18.7596,18.7596,18.5829,18.6222,75000.0
2009-01-13 15:05:00,18.95,18.97,18.78,18.83,59600.0,18.6026,18.6222,18.4357,18.4848,59600.0
2009-01-13 15:10:00,18.82,18.93,18.81,18.88,52700.0,18.475,18.5829,18.4651,18.5339,52700.0
2009-01-13 15:15:00,18.88,18.96,18.85,18.92,35200.0,18.5339,18.6124,18.5044,18.5731,35200.0
2009-01-13 15:20:00,18.92,18.99,18.88,18.95,49700.0,18.5731,18.6418,18.5339,18.6026,49700.0
2009-01-13 15:25:00,18.93,19.0,18.91,19.0,37200.0,18.5829,18.6517,18.5633,18.6517,37200.0
2009-01-13 15:30:00,18.97,19.0,18.79,18.97,48600.0,18.6222,18.6517,18.4455,18.6222,48600.0
2009-01-13 15:35:00,18.97,19.13,18.95,19.09,58500.0,18.6222,18.7793,18.6026,18.74,58500.0
2009-01-13 15:40:00,19.09,19.25,19.05,19.24,81500.0,18.74,18.8971,18.7007,18.8873,81500.0
2009-01-13 15:45:00,19.23,19.31,19.16,19.3,193000.0,18.8774,18.956,18.8087,18.9462,193000.0
2009-01-13 15:50:00,19.29,19.33,19.2,19.2,116400.0,18.9363,18.9756,18.848,18.848,116400.0
2009-01-13 15:55:00,19.19,19.2,19.1,19.15,164900.0,18.8382,18.848,18.7498,18.7989,164900.0
2009-01-14 09:30:00,18.41,18.86,18.41,18.67,42300.0,18.0725,18.5142,18.0725,18.3277,42300.0
2009-01-14 09:35:00,18.67,18.73,18.28,18.33,154400.0,18.3277,18.3866,17.9449,17.9939,154400.0
2009-01-14 09:40:00,18.32,18.54,18.31,18.5,63400.0,17.9841,18.2001,17.9743,18.1608,63400.0
2009-01-14 09:45:00,18.5,18.5,18.39,18.41,61400.0,18.1608,18.1608,18.0528,18.0725,61400.0
2009-01-14 09:50:00,18.4,18.45,18.19,18.2,53800.0,18.0627,18.1117,17.8565,17.8663,53800.0
2009-01-14 09:55:00,18.18,18.26,18.15,18.19,46900.0,17.8467,17.9252,17.8172,17.8565,46900.0
2009-01-14 10:00:00,18.17,18.28,18.09,18.19,37600.0,17.8369,17.9449,17.7583,17.8565,37600.0
2009-01-14 10:05:00,18.19,18.23,18.11,18.12,31600.0,17.8565,17.8958,17.778,17.7878,31600.0
2009-01-14 10:10:00,18.12,18.17,18.1,18.1,37300.0,17.7878,17.8369,17.7682,17.7682,37300.0
2009-01-14 10:15:00,18.1,18.12,18.05,18.07,67500.0,17.7682,17.7878,17.7191,17.7387,67500.0
2009-01-14 10:20:00,18.07,18.1,18.04,18.06,45300.0,17.7387,17.7682,17.7093,17.7289,45300.0
2009-01-14 10:25:00,18.06,18.1,18.01,18.1,35100.0,17.7289,17.7682,17.6798,17.7682,35100.0
2009-01-14 10:30:00,18.07,18.08,17.75,17.78,88500.0,17.7387,17.7485,17.4246,17.454,88500.0
2009-01-14 10:35:00,17.78,17.81,17.68,17.81,64700.0,17.454,17.4835,17.3559,17.4835,64700.0
2009-01-14 10:40:00,17.78,17.85,17.75,17.76,40000.0,17.454,17.5227,17.4246,17.4344,40000.0
2009-01-14 10:45:00,17.78,17.92,17.7,17.89,52800.0,17.454,17.5915,17.3755,17.562,52800.0
2009-01-14 10:50:00,17.89,17.92,17.83,17.87,34400.0,17.562,17.5915,17.5031,17.5424,34400.0
2009-01-14 10:55:00,17.89,18.05,17.87,18.04,31300.0,17.562,17.7191,17.5424,17.7093,31300.0
2009-01-14 11:00:00,18.03,18.04,17.85,17.88,30800.0,17.6994,17.7093,17.5227,17.5522,30800.0
2009-01-14 11:05:00,17.88,18.0,17.86,17.95,24200.0,17.5522,17.67,17.5326,17.6209,24200.0
2009-01-14 11:10:00,17.95,18.04,17.89,17.99,23700.0,17.6209,17.7093,17.562,17.6602,23700.0
2009-01-14 11:15:00,18.0,18.07,17.96,18.06,19200.0,17.67,17.7387,17.6307,17.7289,19200.0
2009-01-14 11:20:00,18.05,18.12,18.05,18.09,20000.0,17.7191,17.7878,17.7191,17.7583,20000.0
2009-01-14 11:25:00,18.09,18.24,18.08,18.17,30300.0,17.7583,17.9056,17.7485,17.8369,30300.0
2009-01-14 11:30:00,18.17,18.18,18.13,18.15,13000.0,17.8369,17.8467,17.7976,17.8172,13000.0
2009-01-14 11:35:00,18.13,18.13,18.04,18.06,12200.0,17.7976,17.7976,17.7093,17.7289,12200.0
2009-01-14 11:40:00,18.06,18.16,18.03,18.07,13200.0,17.7289,17.8271,17.6994,17.7387,13200.0
2009-01-14 11:45:00,18.06,18.13,18.03,18.12,14200.0,17.7289,17.7976,17.6994,17.7878,14200.0
2009-01-14 11:50:00,18.11,18.39,18.11,18.31,39700.0,17.778,18.0528,17.778,17.9743,39700.0
2009-01-14 11:55:00,18.29,18.31,18.22,18.25,11800.0,17.9547,17.9743,17.886,17.9154,11800.0
2009-01-14 12:00:00,18.23,18.28,18.16,18.2,19800.0,17.8958,17.9449,17.8271,17.8663,19800.0
2009-01-14 12:05:00,18.2,18.34,18.18,18.34,25500.0,17.8663,18.0038,17.8467,18.0038,25500.0
2009-01-14 12:10:00,18.33,18.34,18.25,18.28,15600.0,17.9939,18.0038,17.9154,17.9449,15600.0
2009-01-14 12:15:00,18.28,18.28,18.12,18.13,16600.0,17.9449,17.9449,17.7878,17.7976,16600.0
2009-01-14 12:20:00,18.12,18.18,18.1,18.13,15000.0,17.7878,17.8467,17.7682,17.7976,15000.0
2009-01-14 12:25:00,18.13,18.17,18.11,18.17,14900.0,17.7976,17.8369,17.778,17.8369,14900.0
2009-01-14 12:30:00,18.18,18.21,18.15,18.18,15100.0,17.8467,17.8761,17.8172,17.8467,15100.0
2009-01-14 12:35:00,18.17,18.21,18.13,18.16,18200.0,17.8369,17.8761,17.7976,17.8271,18200.0
2009-01-14 12:40:00,18.15,18.15,18.02,18.04,20100.0,17.8172,17.8172,17.6896,17.7093,20100.0
2009-01-14 12:45:00,18.05,18.15,18.05,18.09,9500.0,17.7191,17.8172,17.7191,17.7583,9500.0
2009-01-14 12:50:00,18.1,18.3,18.1,18.29,20700.0,17.7682,17.9645,17.7682,17.9547,20700.0
2009-01-14 12:55:00,18.27,18.35,18.27,18.35,12400.0,17.935,18.0136,17.935,18.0136,12400.0
2009-01-14 13:00:00,18.34,18.34,18.26,18.29,8600.0,18.0038,18.0038,17.9252,17.9547,8600.0
2009-01-14 13:05:00,18.27,18.35,18.25,18.33,17300.0,17.935,18.0136,17.9154,17.9939,17300.0
2009-01-14 13:10:00,18.33,18.39,18.28,18.31,30900.0,17.9939,18.0528,17.9449,17.9743,30900.0
2009-01-14 13:15:00,18.29,18.31,18.24,18.28,11000.0,17.9547,17.9743,17.9056,17.9449,11000.0
2009-01-14 13:20:00,18.3,18.3,18.18,18.2,14600.0,17.9645,17.9645,17.8467,17.8663,14600.0
2009-01-14 13:25:00,18.2,18.23,18.12,18.14,20400.0,17.8663,17.8958,17.7878,17.8074,20400.0
2009-01-14 13:30:00,18.12,18.23,18.12,18.21,22000.0,17.7878,17.8958,17.7878,17.8761,22000.0
2009-01-14 13:35:00,18.19,18.24,18.16,18.19,16800.0,17.8565,17.9056,17.8271,17.8565,16800.0
2009-01-14 13:40:00,18.18,18.3,18.18,18.27,19000.0,17.8467,17.9645,17.8467,17.935,19000.0
2009-01-14 13:45:00,18.28,18.35,18.25,18.3,43200.0,17.9449,18.0136,17.9154,17.9645,43200.0
2009-01-14 13:50:00,18.31,18.34,18.21,18.24,10800.0,17.9743,18.0038,17.8761,17.9056,10800.0
2009-01-14 13:55:00,18.23,18.25,18.2,18.24,8400.0,17.8958,17.9154,17.8663,17.9056,8400.0
2009-01-14 14:00:00,18.24,18.27,18.14,18.2,24900.0,17.9056,17.935,17.8074,17.8663,24900.0
2009-01-14 14:05:00,18.19,18.35,18.14,18.34,33200.0,17.8565,18.0136,17.8074,18.0038,33200.0
2009-01-14 14:10:00,18.35,18.46,18.3,18.33,65700.0,18.0136,18.1216,17.9645,17.9939,65700.0
2009-01-14 14:15:00,18.31,18.41,18.3,18.37,32200.0,17.9743,18.0725,17.9645,18.0332,32200.0
2009-01-14 14:20:00,18.36,18.38,18.23,18.31,19700.0,18.0234,18.043,17.8958,17.9743,19700.0
2009-01-14 14:25:00,18.29,18.35,18.22,18.34,26400.0,17.9547,18.0136,17.886,18.0038,26400.0
2009-01-14 14:30:00,18.34,18.63,18.34,18.48,54100.0,18.0038,18.2884,18.0038,18.1412,54100.0
2009-01-14 14:35:00,18.47,18.53,18.45,18.51,21200.0,18.1314,18.1903,18.1117,18.1706,21200.0
2009-01-14 14:40:00,18.51,18.52,18.41,18.5,27100.0,18.1706,18.1805,18.0725,18.1608,27100.0
2009-01-14 14:45:00,18.5,18.5,18.4,18.41,32900.0,18.1608,18.1608,18.0627,18.0725,32900.0
2009-01-14 14:50:00,18.42,18.44,18.33,18.36,28100.0,18.0823,18.1019,17.9939,18.0234,28100.0
2009-01-14 14:55:00,18.37,18.48,18.37,18.42,23800.0,18.0332,18.1412,18.0332,18.0823,23800.0
2009-01-14 15:00:00,18.42,18.42,18.19,18.21,40900.0,18.0823,18.0823,17.8565,17.8761,40900.0
2009-01-14 15:05:00,18.22,18.23,18.09,18.19,60200.0,17.886,17.8958,17.7583,17.8565,60200.0
2009-01-14 15:10:00,18.17,18.22,18.12,18.19,114300.0,17.8369,17.886,17.7878,17.8565,114300.0
2009-01-14 15:15:00,18.17,18.23,18.11,18.19,57800.0,17.8369,17.8958,17.778,17.8565,57800.0
2009-01-14 15:20:00,18.18,18.27,18.16,18.23,31100.0,17.8467,17.935,17.8271,17.8958,31100.0
2009-01-14 15:25:00,18.25,18.29,18.12,18.15,28800.0,17.9154,17.9547,17.7878,17.8172,28800.0
2009-01-14 15:30:00,18.15,18.3,18.1,18.26,49500.0,17.8172,17.9645,17.7682,17.9252,49500.0
2009-01-14 15:35:00,18.26,18.26,18.09,18.11,51100.0,17.9252,17.9252,17.7583,17.778,51100.0
2009-01-14 15:40:00,18.12,18.22,18.06,18.22,57200.0,17.7878,17.886,17.7289,17.886,57200.0
2009-01-14 15:45:00,18.21,18.31,18.11,18.31,83400.0,17.8761,17.9743,17.778,17.9743,83400.0
2009-01-14 15:50:00,18.31,18.34,18.21,18.22,93100.0,17.9743,18.0038,17.8761,17.886,93100.0
2009-01-14 15:55:00,18.22,18.29,18.2,18.27,90300.0,17.886,17.9547,17.8663,17.935,90300.0
2009-01-15 09:30:00,18.19,18.25,18.0,18.11,47200.0,17.8565,17.9154,17.67,17.778,47200.0
2009-01-15 09:35:00,18.16,18.3,18.11,18.3,44300.0,17.8271,17.9645,17.778,17.9645,44300.0
2009-01-15 09:40:00,18.3,18.31,17.96,17.97,44300.0,17.9645,17.9743,17.6307,17.6405,44300.0
2009-01-15 09:45:00,17.98,17.98,17.79,17.84,46300.0,17.6504,17.6504,17.4638,17.5129,46300.0
2009-01-15 09:50:00,17.81,18.0,17.81,17.94,26300.0,17.4835,17.67,17.4835,17.6111,26300.0
2009-01-15 09:55:00,17.92,18.13,17.9,18.1,65000.0,17.5915,17.7976,17.5718,17.7682,65000.0
2009-01-15 10:00:00,18.11,18.17,17.97,18.11,38100.0,17.778,17.8369,17.6405,17.778,38100.0
2009-01-15 10:05:00,18.11,18.13,17.97,18.05,41700.0,17.778,17.7976,17.6405,17.7191,41700.0
2009-01-15 10:10:00,18.04,18.09,17.86,17.92,42100.0,17.7093,17.7583,17.5326,17.5915,42100.0
2009-01-15 10:15:00,17.89,17.92,17.8,17.8,31200.0,17.562,17.5915,17.4737,17.4737,31200.0
2009-01-15 10:20:00,17.81,17.84,17.8,17.83,36600.0,17.4835,17.5129,17.4737,17.5031,36600.0
2009-01-15 10:25:00,17.82,17.85,17.8,17.81,33900.0,17.4933,17.5227,17.4737,17.4835,33900.0
2009-01-15 10:30:00,17.82,17.88,17.75,17.79,48500.0,17.4933,17.5522,17.4246,17.4638,48500.0
2009-01-15 10:35:00,17.81,17.81,17.7,17.79,45500.0,17.4835,17.4835,17.3755,17.4638,45500.0
2009-01-15 10:40:00,17.8,17.89,17.77,17.85,23600.0,17.4737,17.562,17.4442,17.5227,23600.0
2009-01-15 10:45:00,17.85,17.95,17.8,17.94,29100.0,17.5227,17.6209,17.4737,17.6111,29100.0
2009-01-15 10:50:00,17.93,18.03,17.89,17.98,23100.0,17.6013,17.6994,17.562,17.6504,23100.0
2009-01-15 10:55:00,17.98,18.09,17.91,17.91,49100.0,17.6504,17.7583,17.5816,17.5816,49100.0
2009-01-15 11:00:00,17.9,17.92,17.83,17.86,22600.0,17.5718,17.5915,17.5031,17.5326,22600.0
2009-01-15 11:05:00,17.88,18.04,17.85,18.02,32600.0,17.5522,17.7093,17.5227,17.6896,32600.0
2009-01-15 11:10:00,18.03,18.05,17.98,17.99,15200.0,17.6994,17.7191,17.6504,17.6602,15200.0
2009-01-15 11:15:00,17.99,17.99,17.87,17.87,15500.0,17.6602,17.6602,17.5424,17.5424,15500.0
2009-01-15 11:20:00,17.88,17.95,17.87,17.93,17400.0,17.5522,17.6209,17.5424,17.6013,17400.0
2009-01-15 11:25:00,17.95,18.09,17.93,18.07,33900.0,17.6209,17.7583,17.6013,17.7387,33900.0
2009-01-15 11:30:00,18.06,18.25,18.05,18.23,86700.0,17.7289,17.9154,17.7191,17.8958,86700.0
2009-01-15 11:35:00,18.24,18.36,18.23,18.34,87800.0,17.9056,18.0234,17.8958,18.0038,87800.0
2009-01-15 11:40:00,18.33,18.41,18.3,18.38,102500.0,17.9939,18.0725,17.9645,18.043,102500.0
2009-01-15 11:45:00,18.39,18.45,18.35,18.35,58400.0,18.0528,18.1117,18.0136,18.0136,58400.0
2009-01-15 11:50:00,18.35,18.46,18.34,18.35,44100.0,18.0136,18.1216,18.0038,18.0136,44100.0
2009-01-15 11:55:00,18.36,18.39,18.31,18.37,54700.0,18.0234,18.0528,17.9743,18.0332,54700.0
2009-01-15 12:00:00,18.37,18.55,18.37,18.5,53400.0,18.0332,18.2099,18.0332,18.1608,53400.0
2009-01-15 12:05:00,18.48,18.49,18.28,18.29,21500.0,18.1412,18.151,17.9449,17.9547,21500.0
2009-01-15 12:10:00,18.28,18.35,18.24,18.34,27000.0,17.9449,18.0136,17.9056,18.0038,27000.0
2009-01-15 12:15:00,18.34,18.46,18.33,18.46,68000.0,18.0038,18.1216,17.9939,18.1216,68000.0
2009-01-15 12:20:00,18.45,18.55,18.42,18.54,113100.0,18.1117,18.2099,18.0823,18.2001,113100.0
2009-01-15 12:25:00,18.53,18.57,18.45,18.46,47600.0,18.1903,18.2295,18.1117,18.1216,47600.0
2009-01-15 12:30:00,18.45,18.48,18.32,18.34,43100.0,18.1117,18.1412,17.9841,18.0038,43100.0
2009-01-15 12:35:00,18.34,18.35,18.18,18.18,40100.0,18.0038,18.0136,17.8467,17.8467,40100.0
2009-01-15 12:40:00,18.17,18.29,18.17,18.26,28800.0,17.8369,17.9547,17.8369,17.9252,28800.0
2009-01-15 12:45:00,18.27,18.32,18.21,18.3,35300.0,17.935,17.9841,17.8761,17.9645,35300.0
2009-01-15 12:50:00,18.3,18.38,18.3,18.3,27000.0,17.9645,18.043,17.9645,17.9645,27000.0
2009-01-15 12:55:00,18.31,18.31,18.25,18.29,20400.0,17.9743,17.9743,17.9154,17.9547,20400.0
2009-01-15 13:00:00,18.29,18.46,18.28,18.41,33100.0,17.9547,18.1216,17.9449,18.0725,33100.0
2009-01-15 13:05:00,18.42,18.45,18.4,18.42,11600.0,18.0823,18.1117,18.0627,18.0823,11600.0
2009-01-15 13:10:00,18.41,18.43,18.33,18.41,28300.0,18.0725,18.0921,17.9939,18.0725,28300.0
2009-01-15 13:15:00,18.41,18.44,18.39,18.4,30200.0,18.0725,18.1019,18.0528,18.0627,30200.0
2009-01-15 13:20:00,18.4,18.45,18.33,18.43,21400.0,18.0627,18.1117,17.9939,18.0921,21400.0
2009-01-15 13:25:00,18.43,18.68,18.42,18.67,59800.0,18.0921,18.3375,18.0823,18.3277,59800.0
2009-01-15 13:30:00,18.68,19.02,18.68,18.95,119200.0,18.3375,18.6713,18.3375,18.6026,119200.0
2009-01-15 13:35:00,18.94,19.07,18.91,19.02,69900.0,18.5928,18.7204,18.5633,18.6713,69900.0
2009-01-15 13:40:00,19.03,19.23,19.03,19.23,61600.0,18.6811,18.8774,18.6811,18.8774,61600.0
2009-01-15 13:45:00,19.26,19.32,19.16,19.19,66700.0,18.9069,18.9658,18.8087,18.8382,66700.0
2009-01-15 13:50:00,19.18,19.3,19.13,19.13,118100.0,18.8284,18.9462,18.7793,18.7793,118100.0
2009-01-15 13:55:00,19.13,19.2,19.06,19.19,183700.0,18.7793,18.848,18.7106,18.8382,183700.0
2009-01-15 14:00:00,19.2,19.21,19.1,19.14,142600.0,18.848,18.8578,18.7498,18.7891,142600.0
2009-01-15 14:05:00,19.14,19.3,19.11,19.3,243500.0,18.7891,18.9462,18.7596,18.9462,243500.0
2009-01-15 14:10:00,19.3,19.49,19.24,19.41,108700.0,18.9462,19.1327,18.8873,19.0541,108700.0
2009-01-15 14:15:00,19.41,19.61,19.4,19.6,71800.0,19.0541,19.2505,19.0443,19.2407,71800.0
2009-01-15 14:20:00,19.6,19.87,19.6,19.79,114700.0,19.2407,19.5057,19.2407,19.4272,114700.0
2009-01-15 14:25:00,19.77,20.0,19.71,19.91,152300.0,19.4075,19.6333,19.3486,19.545,152300.0
2009-01-15 14:30:00,19.92,20.0,19.81,19.98,107500.0,19.5548,19.6333,19.4468,19.6137,107500.0
2009-01-15 14:35:00,19.98,20.0,19.89,19.95,118900.0,19.6137,19.6333,19.5253,19.5842,118900.0
2009-01-15 14:40:00,19.96,20.15,19.92,20.12,96500.0,19.5941,19.7806,19.5548,19.7511,96500.0
2009-01-15 14:45:00,20.13,20.15,20.0,20.08,78900.0,19.7609,19.7806,19.6333,19.7119,78900.0
2009-01-15 14:50:00,20.08,20.15,20.0,20.0,63400.0,19.7119,19.7806,19.6333,19.6333,63400.0
2009-01-15 14:55:00,20.0,20.14,20.0,20.13,85700.0,19.6333,19.7708,19.6333,19.7609,85700.0
2009-01-15 15:00:00,20.14,20.24,20.1,20.17,95900.0,19.7708,19.8689,19.7315,19.8002,95900.0
2009-01-15 15:05:00,20.17,20.24,19.95,19.99,168500.0,19.8002,19.8689,19.5842,19.6235,168500.0
2009-01-15 15:10:00,20.0,20.0,19.89,19.93,104200.0,19.6333,19.6333,19.5253,19.5646,104200.0
2009-01-15 15:15:00,19.95,20.1,19.91,20.08,51500.0,19.5842,19.7315,19.545,19.7119,51500.0
2009-01-15 15:20:00,20.08,20.19,19.99,20.04,65700.0,19.7119,19.8198,19.6235,19.6726,65700.0
2009-01-15 15:25:00,20.04,20.08,19.93,19.99,107400.0,19.6726,19.7119,19.5646,19.6235,107400.0
2009-01-15 15:30:00,19.99,19.99,19.65,19.68,163800.0,19.6235,19.6235,19.2897,19.3192,163800.0
2009-01-15 15:35:00,19.68,19.7,19.51,19.68,116300.0,19.3192,19.3388,19.1523,19.3192,116300.0
2009-01-15 15:40:00,19.68,19.74,19.57,19.59,172100.0,19.3192,19.3781,19.2112,19.2308,172100.0
2009-01-15 15:45:00,19.57,19.67,19.53,19.56,101200.0,19.2112,19.3094,19.1719,19.2014,101200.0
2009-01-15 15:50:00,19.55,19.99,19.55,19.99,136200.0,19.1916,19.6235,19.1916,19.6235,136200.0
2009-01-15 15:55:00,19.99,20.07,19.89,19.96,261000.0,19.6235,19.702,19.5253,19.5941,261000.0
2009-01-16 09:30:00,20.69,21.0,20.39,20.71,145000.0,20.3107,20.615,20.0162,20.3303,145000.0
2009-01-16 09:35:00,20.71,20.83,20.49,20.5,92400.0,20.3303,20.4481,20.1143,20.1242,92400.0
2009-01-16 09:40:00,20.52,20.56,20.35,20.52,132200.0,20.1438,20.1831,19.9769,20.1438,132200.0
2009-01-16 09:45:00,20.53,20.58,20.4,20.46,111200.0,20.1536,20.2027,20.026,20.0849,111200.0
2009-01-16 09:50:00,20.46,20.54,20.23,20.23,64300.0,20.0849,20.1634,19.8591,19.8591,64300.0
2009-01-16 09:55:00,20.23,20.37,20.2,20.23,152100.0,19.8591,19.9965,19.8297,19.8591,152100.0
2009-01-16 10:00:00,20.22,20.36,20.15,20.19,75200.0,19.8493,19.9867,19.7806,19.8198,75200.0
2009-01-16 10:05:00,20.19,20.32,20.1,20.26,58900.0,19.8198,19.9475,19.7315,19.8886,58900.0
2009-01-16 10:10:00,20.28,20.31,20.23,20.24,52600.0,19.9082,19.9376,19.8591,19.8689,52600.0
2009-01-16 10:15:00,20.23,20.24,20.04,20.04,62900.0,19.8591,19.8689,19.6726,19.6726,62900.0
2009-01-16 10:20:00,20.08,20.21,20.05,20.18,36500.0,19.7119,19.8395,19.6824,19.81,36500.0
2009-01-16 10:25:00,20.21,20.26,20.15,20.25,41300.0,19.8395,19.8886,19.7806,19.8787,41300.0
2009-01-16 10:30:00,20.25,20.27,20.19,20.25,42100.0,19.8787,19.8984,19.8198,19.8787,42100.0
2009-01-16 10:35:00,20.25,20.26,20.19,20.25,41200.0,19.8787,19.8886,19.8198,19.8787,41200.0
2009-01-16 10:40:00,20.26,20.27,20.19,20.21,50400.0,19.8886,19.8984,19.8198,19.8395,50400.0
2009-01-16 10:45:00,20.2,20.26,20.17,20.19,45300.0,19.8297,19.8886,19.8002,19.8198,45300.0
2009-01-16 10:50:00,20.19,20.24,20.08,20.18,41900.0,19.8198,19.8689,19.7119,19.81,41900.0
2009-01-16 10:55:00,20.17,20.25,20.13,20.13,45800.0,19.8002,19.8787,19.7609,19.7609,45800.0
2009-01-16 11:00:00,20.13,20.24,20.11,20.19,39700.0,19.7609,19.8689,19.7413,19.8198,39700.0
2009-01-16 11:05:00,20.19,20.25,20.06,20.16,53800.0,19.8198,19.8787,19.6922,19.7904,53800.0
2009-01-16 11:10:00,20.14,20.24,20.11,20.2,38600.0,19.7708,19.8689,19.7413,19.8297,38600.0
2009-01-16 11:15:00,20.17,20.18,20.07,20.1,32300.0,19.8002,19.81,19.702,19.7315,32300.0
2009-01-16 11:20:00,20.1,20.14,20.02,20.13,51900.0,19.7315,19.7708,19.653,19.7609,51900.0
2009-01-16 11:25:00,20.14,20.21,20.1,20.12,38700.0,19.7708,19.8395,19.7315,19.7511,38700.0
2009-01-16 11:30:00,20.13,20.14,20.03,20.06,61300.0,19.7609,19.7708,19.6628,19.6922,61300.0
2009-01-16 11:35:00,20.07,20.11,19.98,20.01,78500.0,19.702,19.7413,19.6137,19.6431,78500.0
2009-01-16 11:40:00,20.01,20.06,19.9,20.0,61100.0,19.6431,19.6922,19.5352,19.6333,61100.0
2009-01-16 11:45:00,19.99,20.0,19.91,19.97,20000.0,19.6235,19.6333,19.545,19.6039,20000.0
2009-01-16 11:50:00,19.96,19.99,19.9,19.91,27300.0,19.5941,19.6235,19.5352,19.545,27300.0
2009-01-16 11:55:00,19.91,19.91,19.62,19.73,48900.0,19.545,19.545,19.2603,19.3683,48900.0
2009-01-16 12:00:00,19.72,19.87,19.72,19.86,19700.0,19.3585,19.5057,19.3585,19.4959,19700.0
2009-01-16 12:05:00,19.86,19.9,19.78,19.8,24400.0,19.4959,19.5352,19.4174,19.437,24400.0
2009-01-16 12:10:00,19.81,19.86,19.79,19.85,21300.0,19.4468,19.4959,19.4272,19.4861,21300.0
2009-01-16 12:15:00,19.85,19.86,19.54,19.6,73800.0,19.4861,19.4959,19.1818,19.2407,73800.0
2009-01-16 12:20:00,19.59,19.59,19.29,19.33,108200.0,19.2308,19.2308,18.9363,18.9756,108200.0
2009-01-16 12:25:00,19.32,19.54,19.29,19.54,31000.0,18.9658,19.1818,18.9363,19.1818,31000.0
2009-01-16 12:30:00,19.53,19.66,19.5,19.55,24000.0,19.1719,19.2996,19.1425,19.1916,24000.0
2009-01-16 12:35:00,19.55,19.65,19.47,19.65,20000.0,19.1916,19.2897,19.113,19.2897,20000.0
2009-01-16 12:40:00,19.63,19.77,19.63,19.76,60200.0,19.2701,19.4075,19.2701,19.3977,60200.0
2009-01-16 12:45:00,19.76,19.84,19.69,19.81,36000.0,19.3977,19.4763,19.329,19.4468,36000.0
2009-01-16 12:50:00,19.8,20.05,19.8,19.99,25000.0,19.437,19.6824,19.437,19.6235,25000.0
2009-01-16 12:55:00,20.01,20.1,19.92,20.1,35100.0,19.6431,19.7315,19.5548,19.7315,35100.0
2009-01-16 13:00:00,20.1,20.17,20.07,20.1,49900.0,19.7315,19.8002,19.702,19.7315,49900.0
2009-01-16 13:05:00,20.08,20.09,19.91,19.96,46600.0,19.7119,19.7217,19.545,19.5941,46600.0
2009-01-16 13:10:00,19.96,20.09,19.95,20.02,45000.0,19.5941,19.7217,19.5842,19.653,45000.0
2009-01-16 13:15:00,20.0,20.14,20.0,20.14,55600.0,19.6333,19.7708,19.6333,19.7708,55600.0
2009-01-16 13:20:00,20.13,20.18,20.04,20.17,35500.0,19.7609,19.81,19.6726,19.8002,35500.0
2009-01-16 13:25:00,20.17,20.21,20.08,20.2,39100.0,19.8002,19.8395,19.7119,19.8297,39100.0
2009-01-16 13:30:00,20.2,20.51,20.2,20.5,137500.0,19.8297,20.134,19.8297,20.1242,137500.0
2009-01-16 13:35:00,20.49,20.57,20.45,20.45,44500.0,20.1143,20.1929,20.0751,20.0751,44500.0
2009-01-16 13:40:00,20.45,20.5,20.43,20.46,32600.0,20.0751,20.1242,20.0554,20.0849,32600.0
2009-01-16 13:45:00,20.47,20.49,20.3,20.3,42700.0,20.0947,20.1143,19.9278,19.9278,42700.0
2009-01-16 13:50:00,20.3,20.37,20.21,20.24,62200.0,19.9278,19.9965,19.8395,19.8689,62200.0
2009-01-16 13:55:00,20.23,20.39,20.23,20.39,46100.0,19.8591,20.0162,19.8591,20.0162,46100.0
2009-01-16 14:00:00,20.39,20.47,20.32,20.45,54400.0,20.0162,20.0947,19.9475,20.0751,54400.0
2009-01-16 14:05:00,20.44,20.6,20.43,20.55,61000.0,20.0653,20.2223,20.0554,20.1732,61000.0
2009-01-16 14:10:00,20.55,20.64,20.55,20.6,58400.0,20.1732,20.2616,20.1732,20.2223,58400.0
2009-01-16 14:15:00,20.61,20.65,20.37,20.43,46700.0,20.2321,20.2714,19.9965,20.0554,46700.0
2009-01-16 14:20:00,20.44,20.54,20.35,20.5,100400.0,20.0653,20.1634,19.9769,20.1242,100400.0
2009-01-16 14:25:00,20.51,20.67,20.51,20.54,59100.0,20.134,20.291,20.134,20.1634,59100.0
2009-01-16 14:30:00,20.55,20.72,20.39,20.39,72000.0,20.1732,20.3401,20.0162,20.0162,72000.0
2009-01-16 14:35:00,20.4,20.57,20.4,20.51,61500.0,20.026,20.1929,20.026,20.134,61500.0
2009-01-16 14:40:00,20.52,20.6,20.35,20.41,77200.0,20.1438,20.2223,19.9769,20.0358,77200.0
2009-01-16 14:45:00,20.42,20.55,20.32,20.37,85200.0,20.0456,20.1732,19.9475,19.9965,85200.0
2009-01-16 14:50:00,20.38,20.59,20.38,20.56,80300.0,20.0064,20.2125,20.0064,20.1831,80300.0
2009-01-16 14:55:00,20.58,20.75,20.5,20.73,48200.0,20.2027,20.3696,20.1242,20.3499,48200.0
2009-01-16 15:00:00,20.74,20.77,20.65,20.67,62400.0,20.3598,20.3892,20.2714,20.291,62400.0
2009-01-16 15:05:00,20.67,20.84,20.67,20.78,61000.0,20.291,20.4579,20.291,20.399,61000.0
2009-01-16 15:10:00,20.78,20.84,20.68,20.69,51700.0,20.399,20.4579,20.3009,20.3107,51700.0
2009-01-16 15:15:00,20.69,20.92,20.69,20.81,80800.0,20.3107,20.5365,20.3107,20.4285,80800.0
2009-01-16 15:20:00,20.82,20.91,20.66,20.86,39700.0,20.4383,20.5266,20.2812,20.4776,39700.0
2009-01-16 15:25:00,20.89,20.9,20.55,20.55,59800.0,20.507,20.5168,20.1732,20.1732,59800.0
2009-01-16 15:30:00,20.55,20.64,20.54,20.64,82900.0,20.1732,20.2616,20.1634,20.2616,82900.0
2009-01-16 15:35:00,20.62,20.73,20.62,20.64,65200.0,20.242,20.3499,20.242,20.2616,65200.0
2009-01-16 15:40:00,20.63,20.65,20.51,20.62,88900.0,20.2518,20.2714,20.134,20.242,88900.0
2009-01-16 15:45:00,20.62,20.7,20.57,20.61,88600.0,20.242,20.3205,20.1929,20.2321,88600.0
2009-01-16 15:50:00,20.64,20.7,20.62,20.67,124800.0,20.2616,20.3205,20.242,20.291,124800.0
2009-01-16 15:55:00,20.67,20.68,20.55,20.63,184300.0,20.291,20.3009,20.1732,20.2518,184300.0
2009-01-20 09:30:00,20.47,20.5,19.67,19.87,96500.0,20.0947,20.1242,19.3094,19.5057,96500.0
2009-01-20 09:35:00,19.87,20.1,19.81,19.81,62000.0,19.5057,19.7315,19.4468,19.4468,62000.0
2009-01-20 09:40:00,19.86,19.94,19.74,19.87,31500.0,19.4959,19.5744,19.3781,19.5057,31500.0
2009-01-20 09:45:00,19.91,19.93,19.5,19.5,58100.0,19.545,19.5646,19.1425,19.1425,58100.0
2009-01-20 09:50:00,19.51,19.54,19.33,19.34,45600.0,19.1523,19.1818,18.9756,18.9854,45600.0
2009-01-20 09:55:00,19.33,19.38,19.24,19.24,46600.0,18.9756,19.0247,18.8873,18.8873,46600.0
2009-01-20 10:00:00,19.24,19.24,19.09,19.16,48900.0,18.8873,18.8873,18.74,18.8087,48900.0
2009-01-20 10:05:00,19.18,19.68,19.12,19.67,97900.0,18.8284,19.3192,18.7695,19.3094,97900.0
2009-01-20 10:10:00,19.66,19.92,19.62,19.89,95400.0,19.2996,19.5548,19.2603,19.5253,95400.0
2009-01-20 10:15:00,19.88,19.88,19.61,19.68,37500.0,19.5155,19.5155,19.2505,19.3192,37500.0
2009-01-20 10:20:00,19.67,20.01,19.64,19.95,27200.0,19.3094,19.6431,19.2799,19.5842,27200.0
2009-01-20 10:25:00,19.95,20.03,19.93,19.99,42400.0,19.5842,19.6628,19.5646,19.6235,42400.0
2009-01-20 10:30:00,20.0,20.12,19.98,20.02,59300.0,19.6333,19.7511,19.6137,19.653,59300.0
2009-01-20 10:35:00,20.03,20.03,19.8,19.8,53800.0,19.6628,19.6628,19.437,19.437,53800.0
2009-01-20 10:40:00,19.8,19.82,19.64,19.69,51900.0,19.437,19.4566,19.2799,19.329,51900.0
2009-01-20 10:45:00,19.68,19.84,19.66,19.82,47800.0,19.3192,19.4763,19.2996,19.4566,47800.0
2009-01-20 10:50:00,19.81,19.92,19.79,19.9,46500.0,19.4468,19.5548,19.4272,19.5352,46500.0
2009-01-20 10:55:00,19.9,19.91,19.8,19.8,59500.0,19.5352,19.545,19.437,19.437,59500.0
2009-01-20 11:00:00,19.8,19.84,19.74,19.76,19200.0,19.437,19.4763,19.3781,19.3977,19200.0
2009-01-20 11:05:00,19.75,19.75,19.63,19.65,32900.0,19.3879,19.3879,19.2701,19.2897,32900.0
2009-01-20 11:10:00,19.67,19.71,19.61,19.65,20100.0,19.3094,19.3486,19.2505,19.2897,20100.0
2009-01-20 11:15:00,19.64,19.64,19.58,19.62,18200.0,19.2799,19.2799,19.221,19.2603,18200.0
2009-01-20 11:20:00,19.62,19.67,19.59,19.65,31000.0,19.2603,19.3094,19.2308,19.2897,31000.0
2009-01-20 11:25:00,19.64,19.72,19.64,19.71,10400.0,19.2799,19.3585,19.2799,19.3486,10400.0
2009-01-20 11:30:00,19.7,19.84,19.7,19.83,20100.0,19.3388,19.4763,19.3388,19.4664,20100.0
2009-01-20 11:35:00,19.85,19.99,19.84,19.95,33200.0,19.4861,19.6235,19.4763,19.5842,33200.0
2009-01-20 11:40:00,19.95,19.96,19.84,19.84,60500.0,19.5842,19.5941,19.4763,19.4763,60500.0
2009-01-20 11:45:00,19.86,19.87,19.79,19.82,14600.0,19.4959,19.5057,19.4272,19.4566,14600.0
2009-01-20 11:50:00,19.84,19.86,19.76,19.76,26600.0,19.4763,19.4959,19.3977,19.3977,26600.0
2009-01-20 11:55:00,19.77,19.77,19.65,19.67,34000.0,19.4075,19.4075,19.2897,19.3094,34000.0
2009-01-20 12:00:00,19.67,19.79,19.67,19.78,49000.0,19.3094,19.4272,19.3094,19.4174,49000.0
2009-01-20 12:05:00,19.77,19.78,19.64,19.7,30800.0,19.4075,19.4174,19.2799,19.3388,30800.0
2009-01-20 12:10:00,19.7,19.76,19.64,19.74,66400.0,19.3388,19.3977,19.2799,19.3781,66400.0
2009-01-20 12:15:00,19.73,19.85,19.72,19.74,29100.0,19.3683,19.4861,19.3585,19.3781,29100.0
2009-01-20 12:20:00,19.73,19.75,19.67,19.72,29800.0,19.3683,19.3879,19.3094,19.3585,29800.0
2009-01-20 12:25:00,19.7,19.73,19.5,19.54,63600.0,19.3388,19.3683,19.1425,19.1818,63600.0
2009-01-20 12:30:00,19.52,19.66,19.51,19.63,35700.0,19.1621,19.2996,19.1523,19.2701,35700.0
2009-01-20 12:35:00,19.63,19.65,19.51,19.51,37700.0,19.2701,19.2897,19.1523,19.1523,37700.0
2009-01-20 12:40:00,19.51,19.61,19.5,19.6,41500.0,19.1523,19.2505,19.1425,19.2407,41500.0
2009-01-20 12:45:00,19.6,19.73,19.59,19.68,37500.0,19.2407,19.3683,19.2308,19.3192,37500.0
2009-01-20 12:50:00,19.66,19.68,19.51,19.53,18100.0,19.2996,19.3192,19.1523,19.1719,18100.0
2009-01-20 12:55:00,19.52,19.56,19.41,19.42,48900.0,19.1621,19.2014,19.0541,19.064,48900.0
2009-01-20 13:00:00,19.42,19.52,19.37,19.43,62200.0,19.064,19.1621,19.0149,19.0738,62200.0
2009-01-20 13:05:00,19.44,19.48,19.26,19.26,61800.0,19.0836,19.1229,18.9069,18.9069,61800.0
2009-01-20 13:10:00,19.27,19.28,19.12,19.15,67300.0,18.9167,18.9265,18.7695,18.7989,67300.0
2009-01-20 13:15:00,19.16,19.21,19.11,19.18,41500.0,18.8087,18.8578,18.7596,18.8284,41500.0
2009-01-20 13:20:00,19.18,19.26,19.13,19.15,68900.0,18.8284,18.9069,18.7793,18.7989,68900.0
2009-01-20 13:25:00,19.14,19.24,19.13,19.23,37800.0,18.7891,18.8873,18.7793,18.8774,37800.0
2009-01-20 13:30:00,19.2,19.28,19.1,19.13,66700.0,18.848,18.9265,18.7498,18.7793,66700.0
2009-01-20 13:35:00,19.12,19.16,19.1,19.15,23300.0,18.7695,18.8087,18.7498,18.7989,23300.0
2009-01-20 13:40:00,19.16,19.25,19.12,19.23,26300.0,18.8087,18.8971,18.7695,18.8774,26300.0
2009-01-20 13:45:00,19.21,19.23,19.02,19.05,32300.0,18.8578,18.8774,18.6713,18.7007,32300.0
2009-01-20 13:50:00,19.06,19.12,19.02,19.11,25200.0,18.7106,18.7695,18.6713,18.7596,25200.0
2009-01-20 13:55:00,19.11,19.15,19.03,19.04,44300.0,18.7596,18.7989,18.6811,18.6909,44300.0
2009-01-20 14:00:00,19.03,19.09,19.0,19.09,81300.0,18.6811,18.74,18.6517,18.74,81300.0
2009-01-20 14:05:00,19.1,19.16,19.06,19.09,39800.0,18.7498,18.8087,18.7106,18.74,39800.0
2009-01-20 14:10:00,19.09,19.11,19.0,19.04,20900.0,18.74,18.7596,18.6517,18.6909,20900.0
2009-01-20 14:15:00,19.01,19.06,18.93,18.99,38500.0,18.6615,18.7106,18.5829,18.6418,38500.0
2009-01-20 14:20:00,18.98,18.99,18.75,18.8,48300.0,18.632,18.6418,18.4062,18.4553,48300.0
2009-01-20 14:25:00,18.81,18.96,18.81,18.95,33400.0,18.4651,18.6124,18.4651,18.6026,33400.0
2009-01-20 14:30:00,18.93,18.95,18.85,18.95,38400.0,18.5829,18.6026,18.5044,18.6026,38400.0
2009-01-20 14:35:00,18.95,19.04,18.9,18.91,59000.0,18.6026,18.6909,18.5535,18.5633,59000.0
2009-01-20 14:40:00,18.92,18.98,18.87,18.93,36300.0,18.5731,18.632,18.524,18.5829,36300.0
2009-01-20 14:45:00,18.9,18.92,18.81,18.89,37400.0,18.5535,18.5731,18.4651,18.5437,37400.0
2009-01-20 14:50:00,18.9,19.1,18.88,19.07,55000.0,18.5535,18.7498,18.5339,18.7204,55000.0
2009-01-20 14:55:00,19.06,19.09,18.9,18.99,61500.0,18.7106,18.74,18.5535,18.6418,61500.0
2009-01-20 15:00:00,18.98,18.98,18.84,18.87,43000.0,18.632,18.632,18.4946,18.524,43000.0
2009-01-20 15:05:00,18.87,18.87,18.7,18.7,54700.0,18.524,18.524,18.3572,18.3572,54700.0
2009-01-20 15:10:00,18.71,18.88,18.7,18.83,94000.0,18.367,18.5339,18.3572,18.4848,94000.0
2009-01-20 15:15:00,18.84,18.88,18.66,18.78,53900.0,18.4946,18.5339,18.3179,18.4357,53900.0
2009-01-20 15:20:00,18.78,18.84,18.71,18.79,41500.0,18.4357,18.4946,18.367,18.4455,41500.0
2009-01-20 15:25:00,18.8,19.0,18.77,18.92,61400.0,18.4553,18.6517,18.4259,18.5731,61400.0
2009-01-20 15:30:00,18.92,19.16,18.9,19.16,96200.0,18.5731,18.8087,18.5535,18.8087,96200.0
2009-01-20 15:35:00,19.16,19.19,18.93,18.95,107200.0,18.8087,18.8382,18.5829,18.6026,107200.0
2009-01-20 15:40:00,18.95,19.03,18.85,18.9,95600.0,18.6026,18.6811,18.5044,18.5535,95600.0
2009-01-20 15:45:00,18.9,19.05,18.86,19.02,91600.0,18.5535,18.7007,18.5142,18.6713,91600.0
2009-01-20 15:50:00,19.02,19.03,18.81,18.88,96000.0,18.6713,18.6811,18.4651,18.5339,96000.0
2009-01-20 15:55:00,18.88,18.88,18.78,18.81,93700.0,18.5339,18.5339,18.4357,18.4651,93700.0
2009-01-21 09:30:00,19.06,19.32,19.05,19.13,57200.0,18.7106,18.9658,18.7007,18.7793,57200.0
2009-01-21 09:35:00,19.09,19.26,19.01,19.1,51200.0,18.74,18.9069,18.6615,18.7498,51200.0
2009-01-21 09:40:00,19.1,19.11,18.85,18.88,27000.0,18.7498,18.7596,18.5044,18.5339,27000.0
2009-01-21 09:45:00,18.89,18.94,18.81,18.84,135800.0,18.5437,18.5928,18.4651,18.4946,135800.0
2009-01-21 09:50:00,18.83,18.87,18.68,18.85,85200.0,18.4848,18.524,18.3375,18.5044,85200.0
2009-01-21 09:55:00,18.85,18.85,18.7,18.74,40700.0,18.5044,18.5044,18.3572,18.3964,40700.0
2009-01-21 10:00:00,18.75,18.81,18.66,18.73,115700.0,18.4062,18.4651,18.3179,18.3866,115700.0
2009-01-21 10:05:00,18.76,18.93,18.63,18.63,66300.0,18.4161,18.5829,18.2884,18.2884,66300.0
2009-01-21 10:10:00,18.62,18.7,18.52,18.65,59500.0,18.2786,18.3572,18.1805,18.3081,59500.0
2009-01-21 10:15:00,18.69,18.93,18.66,18.89,81300.0,18.3473,18.5829,18.3179,18.5437,81300.0
2009-01-21 10:20:00,18.9,19.03,18.84,19.0,187900.0,18.5535,18.6811,18.4946,18.6517,187900.0
2009-01-21 10:25:00,19.02,19.07,18.91,18.92,59100.0,18.6713,18.7204,18.5633,18.5731,59100.0
2009-01-21 10:30:00,18.92,19.0,18.85,18.86,59300.0,18.5731,18.6517,18.5044,18.5142,59300.0
2009-01-21 10:35:00,18.85,18.87,18.64,18.73,46200.0,18.5044,18.524,18.2983,18.3866,46200.0
2009-01-21 10:40:00,18.73,18.74,18.51,18.55,41000.0,18.3866,18.3964,18.1706,18.2099,41000.0
2009-01-21 10:45:00,18.58,18.63,18.39,18.42,72700.0,18.2394,18.2884,18.0528,18.0823,72700.0
2009-01-21 10:50:00,18.42,18.44,18.22,18.31,67300.0,18.0823,18.1019,17.886,17.9743,67300.0
2009-01-21 10:55:00,18.32,18.32,18.11,18.26,29300.0,17.9841,17.9841,17.778,17.9252,29300.0
2009-01-21 11:00:00,18.24,18.33,18.22,18.24,20500.0,17.9056,17.9939,17.886,17.9056,20500.0
2009-01-21 11:05:00,18.26,18.45,18.24,18.42,44300.0,17.9252,18.1117,17.9056,18.0823,44300.0
2009-01-21 11:10:00,18.42,18.45,18.3,18.41,40100.0,18.0823,18.1117,17.9645,18.0725,40100.0
2009-01-21 11:15:00,18.39,18.49,18.31,18.47,24400.0,18.0528,18.151,17.9743,18.1314,24400.0
2009-01-21 11:20:00,18.48,18.55,18.46,18.46,28500.0,18.1412,18.2099,18.1216,18.1216,28500.0
2009-01-21 11:25:00,18.47,18.48,18.39,18.44,17500.0,18.1314,18.1412,18.0528,18.1019,17500.0
2009-01-21 11:30:00,18.44,18.49,18.41,18.47,15200.0,18.1019,18.151,18.0725,18.1314,15200.0
2009-01-21 11:35:00,18.46,18.53,18.43,18.51,25300.0,18.1216,18.1903,18.0921,18.1706,25300.0
2009-01-21 11:40:00,18.53,18.57,18.47,18.52,20800.0,18.1903,18.2295,18.1314,18.1805,20800.0
2009-01-21 11:45:00,18.54,18.62,18.54,18.57,17800.0,18.2001,18.2786,18.2001,18.2295,17800.0
2009-01-21 11:50:00,18.58,18.63,18.55,18.55,17400.0,18.2394,18.2884,18.2099,18.2099,17400.0
2009-01-21 11:55:00,18.57,18.57,18.45,18.47,16400.0,18.2295,18.2295,18.1117,18.1314,16400.0
2009-01-21 12:00:00,18.49,18.5,18.42,18.45,8300.0,18.151,18.1608,18.0823,18.1117,8300.0
2009-01-21 12:05:00,18.46,18.6,18.46,18.56,28200.0,18.1216,18.259,18.1216,18.2197,28200.0
2009-01-21 12:10:00,18.58,18.6,18.54,18.59,46800.0,18.2394,18.259,18.2001,18.2492,46800.0
2009-01-21 12:15:00,18.61,18.66,18.56,18.65,28700.0,18.2688,18.3179,18.2197,18.3081,28700.0
2009-01-21 12:20:00,18.63,18.75,18.52,18.53,34600.0,18.2884,18.4062,18.1805,18.1903,34600.0
2009-01-21 12:25:00,18.53,18.64,18.52,18.6,21700.0,18.1903,18.2983,18.1805,18.259,21700.0
2009-01-21 12:30:00,18.6,18.73,18.54,18.63,38400.0,18.259,18.3866,18.2001,18.2884,38400.0
2009-01-21 12:35:00,18.63,18.69,18.55,18.56,29500.0,18.2884,18.3473,18.2099,18.2197,29500.0
2009-01-21 12:40:00,18.56,18.62,18.47,18.48,32000.0,18.2197,18.2786,18.1314,18.1412,32000.0
2009-01-21 12:45:00,18.48,18.55,18.44,18.52,29200.0,18.1412,18.2099,18.1019,18.1805,29200.0
2009-01-21 12:50:00,18.52,18.52,18.38,18.39,25600.0,18.1805,18.1805,18.043,18.0528,25600.0
2009-01-21 12:55:00,18.37,18.53,18.34,18.53,41900.0,18.0332,18.1903,18.0038,18.1903,41900.0
2009-01-21 13:00:00,18.53,18.55,18.48,18.53,31000.0,18.1903,18.2099,18.1412,18.1903,31000.0
2009-01-21 13:05:00,18.53,18.6,18.53,18.58,51400.0,18.1903,18.259,18.1903,18.2394,51400.0
2009-01-21 13:10:00,18.57,18.59,18.4,18.44,20400.0,18.2295,18.2492,18.0627,18.1019,20400.0
2009-01-21 13:15:00,18.43,18.48,18.39,18.48,5000.0,18.0921,18.1412,18.0528,18.1412,5000.0
2009-01-21 13:20:00,18.46,18.52,18.45,18.52,9400.0,18.1216,18.1805,18.1117,18.1805,9400.0
2009-01-21 13:25:00,18.53,18.53,18.35,18.37,31000.0,18.1903,18.1903,18.0136,18.0332,31000.0
2009-01-21 13:30:00,18.38,18.56,18.36,18.56,14600.0,18.043,18.2197,18.0234,18.2197,14600.0
2009-01-21 13:35:00,18.56,18.68,18.52,18.62,40500.0,18.2197,18.3375,18.1805,18.2786,40500.0
2009-01-21 13:40:00,18.65,18.77,18.65,18.69,51000.0,18.3081,18.4259,18.3081,18.3473,51000.0
2009-01-21 13:45:00,18.68,18.74,18.62,18.69,30100.0,18.3375,18.3964,18.2786,18.3473,30100.0
2009-01-21 13:50:00,18.7,18.75,18.69,18.7,23100.0,18.3572,18.4062,18.3473,18.3572,23100.0
2009-01-21 13:55:00,18.73,18.78,18.63,18.78,31400.0,18.3866,18.4357,18.2884,18.4357,31400.0
2009-01-21 14:00:00,18.79,18.79,18.62,18.66,34400.0,18.4455,18.4455,18.2786,18.3179,34400.0
2009-01-21 14:05:00,18.66,18.75,18.61,18.62,32700.0,18.3179,18.4062,18.2688,18.2786,32700.0
2009-01-21 14:10:00,18.62,18.77,18.61,18.75,35800.0,18.2786,18.4259,18.2688,18.4062,35800.0
2009-01-21 14:15:00,18.76,18.78,18.63,18.71,60000.0,18.4161,18.4357,18.2884,18.367,60000.0
2009-01-21 14:20:00,18.73,18.79,18.64,18.67,37300.0,18.3866,18.4455,18.2983,18.3277,37300.0
2009-01-21 14:25:00,18.67,18.78,18.64,18.74,51000.0,18.3277,18.4357,18.2983,18.3964,51000.0
2009-01-21 14:30:00,18.75,18.91,18.73,18.89,48300.0,18.4062,18.5633,18.3866,18.5437,48300.0
2009-01-21 14:35:00,18.89,18.97,18.78,18.78,65400.0,18.5437,18.6222,18.4357,18.4357,65400.0
2009-01-21 14:40:00,18.8,18.9,18.75,18.75,38900.0,18.4553,18.5535,18.4062,18.4062,38900.0
2009-01-21 14:45:00,18.76,18.91,18.74,18.76,80500.0,18.4161,18.5633,18.3964,18.4161,80500.0
2009-01-21 14:50:00,18.76,18.78,18.68,18.69,100300.0,18.4161,18.4357,18.3375,18.3473,100300.0
2009-01-21 14:55:00,18.71,18.8,18.69,18.76,88200.0,18.367,18.4553,18.3473,18.4161,88200.0
2009-01-21 15:00:00,18.79,18.81,18.62,18.71,106900.0,18.4455,18.4651,18.2786,18.367,106900.0
2009-01-21 15:05:00,18.72,18.78,18.63,18.66,166200.0,18.3768,18.4357,18.2884,18.3179,166200.0
2009-01-21 15:10:00,18.66,18.78,18.62,18.74,100300.0,18.3179,18.4357,18.2786,18.3964,100300.0
2009-01-21 15:15:00,18.73,18.86,18.71,18.83,90900.0,18.3866,18.5142,18.367,18.4848,90900.0
2009-01-21 15:20:00,18.84,18.86,18.71,18.72,88000.0,18.4946,18.5142,18.367,18.3768,88000.0
2009-01-21 15:25:00,18.73,18.77,18.64,18.76,101500.0,18.3866,18.4259,18.2983,18.4161,101500.0
2009-01-21 15:30:00,18.76,18.9,18.76,18.9,102300.0,18.4161,18.5535,18.4161,18.5535,102300.0
2009-01-21 15:35:00,18.9,19.02,18.89,19.0,118200.0,18.5535,18.6713,18.5437,18.6517,118200.0
2009-01-21 15:40:00,19.0,19.04,18.91,18.96,184800.0,18.6517,18.6909,18.5633,18.6124,184800.0
2009-01-21 15:45:00,18.96,19.04,18.9,18.96,146700.0,18.6124,18.6909,18.5535,18.6124,146700.0
2009-01-21 15:50:00,18.96,19.06,18.88,19.01,235400.0,18.6124,18.7106,18.5339,18.6615,235400.0
2009-01-21 15:55:00,19.01,19.1,18.97,19.04,210200.0,18.6615,18.7498,18.6222,18.6909,210200.0
2009-01-22 09:30:00,18.55,18.71,18.38,18.43,31600.0,18.2099,18.367,18.043,18.0921,31600.0
2009-01-22 09:35:00,18.47,18.77,18.43,18.64,24600.0,18.1314,18.4259,18.0921,18.2983,24600.0
2009-01-22 09:40:00,18.65,18.91,18.65,18.82,37600.0,18.3081,18.5633,18.3081,18.475,37600.0
2009-01-22 09:45:00,18.77,18.77,18.46,18.7,54100.0,18.4259,18.4259,18.1216,18.3572,54100.0
2009-01-22 09:50:00,18.7,19.02,18.53,19.02,38500.0,18.3572,18.6713,18.1903,18.6713,38500.0
2009-01-22 09:55:00,19.0,19.0,18.64,18.67,45800.0,18.6517,18.6517,18.2983,18.3277,45800.0
2009-01-22 10:00:00,18.68,18.95,18.63,18.68,47700.0,18.3375,18.6026,18.2884,18.3375,47700.0
2009-01-22 10:05:00,18.69,18.84,18.6,18.74,34500.0,18.3473,18.4946,18.259,18.3964,34500.0
2009-01-22 10:10:00,18.74,18.84,18.66,18.66,18600.0,18.3964,18.4946,18.3179,18.3179,18600.0
2009-01-22 10:15:00,18.65,18.88,18.61,18.88,22300.0,18.3081,18.5339,18.2688,18.5339,22300.0
2009-01-22 10:20:00,18.89,18.98,18.73,18.73,21700.0,18.5437,18.632,18.3866,18.3866,21700.0
2009-01-22 10:25:00,18.74,19.0,18.73,18.98,47400.0,18.3964,18.6517,18.3866,18.632,47400.0
2009-01-22 10:30:00,18.98,19.01,18.82,18.85,65500.0,18.632,18.6615,18.475,18.5044,65500.0
2009-01-22 10:35:00,18.86,19.04,18.84,18.88,38000.0,18.5142,18.6909,18.4946,18.5339,38000.0
2009-01-22 10:40:00,18.88,18.96,18.85,18.93,25200.0,18.5339,18.6124,18.5044,18.5829,25200.0
2009-01-22 10:45:00,18.93,18.98,18.82,18.98,22500.0,18.5829,18.632,18.475,18.632,22500.0
2009-01-22 10:50:00,18.96,19.1,18.93,18.98,20300.0,18.6124,18.7498,18.5829,18.632,20300.0
2009-01-22 10:55:00,18.96,18.99,18.84,18.87,21500.0,18.6124,18.6418,18.4946,18.524,21500.0
2009-01-22 11:00:00,18.86,18.93,18.78,18.9,52200.0,18.5142,18.5829,18.4357,18.5535,52200.0
2009-01-22 11:05:00,18.9,19.06,18.86,18.93,35800.0,18.5535,18.7106,18.5142,18.5829,35800.0
2009-01-22 11:10:00,18.94,19.03,18.92,19.02,34400.0,18.5928,18.6811,18.5731,18.6713,34400.0
2009-01-22 11:15:00,19.02,19.18,18.93,19.14,58700.0,18.6713,18.8284,18.5829,18.7891,58700.0
2009-01-22 11:20:00,19.08,19.2,18.97,19.18,45300.0,18.7302,18.848,18.6222,18.8284,45300.0
2009-01-22 11:25:00,19.18,19.29,19.12,19.14,48700.0,18.8284,18.9363,18.7695,18.7891,48700.0
2009-01-22 11:30:00,19.14,19.14,18.98,19.08,30600.0,18.7891,18.7891,18.632,18.7302,30600.0
2009-01-22 11:35:00,19.09,19.13,18.95,18.99,68000.0,18.74,18.7793,18.6026,18.6418,68000.0
2009-01-22 11:40:00,18.96,18.98,18.8,18.85,40800.0,18.6124,18.632,18.4553,18.5044,40800.0
2009-01-22 11:45:00,18.84,18.96,18.83,18.93,18200.0,18.4946,18.6124,18.4848,18.5829,18200.0
2009-01-22 11:50:00,18.93,18.96,18.82,18.82,25900.0,18.5829,18.6124,18.475,18.475,25900.0
2009-01-22 11:55:00,18.82,18.83,18.73,18.79,58500.0,18.475,18.4848,18.3866,18.4455,58500.0
2009-01-22 12:00:00,18.77,18.82,18.72,18.76,87000.0,18.4259,18.475,18.3768,18.4161,87000.0
2009-01-22 12:05:00,18.76,18.8,18.75,18.78,34100.0,18.4161,18.4553,18.4062,18.4357,34100.0
2009-01-22 12:10:00,18.77,18.8,18.74,18.79,22200.0,18.4259,18.4553,18.3964,18.4455,22200.0
2009-01-22 12:15:00,18.78,18.82,18.75,18.81,23600.0,18.4357,18.475,18.4062,18.4651,23600.0
2009-01-22 12:20:00,18.82,18.83,18.69,18.75,36000.0,18.475,18.4848,18.3473,18.4062,36000.0
2009-01-22 12:25:00,18.75,18.84,18.72,18.84,15400.0,18.4062,18.4946,18.3768,18.4946,15400.0
2009-01-22 12:30:00,18.81,18.83,18.75,18.83,16500.0,18.4651,18.4848,18.4062,18.4848,16500.0
2009-01-22 12:35:00,18.83,18.9,18.77,18.77,27600.0,18.4848,18.5535,18.4259,18.4259,27600.0
2009-01-22 12:40:00,18.78,18.8,18.75,18.78,41300.0,18.4357,18.4553,18.4062,18.4357,41300.0
2009-01-22 12:45:00,18.78,18.95,18.76,18.92,41100.0,18.4357,18.6026,18.4161,18.5731,41100.0
2009-01-22 12:50:00,18.91,18.98,18.85,18.9,44900.0,18.5633,18.632,18.5044,18.5535,44900.0
2009-01-22 12:55:00,18.89,19.0,18.81,18.86,47500.0,18.5437,18.6517,18.4651,18.5142,47500.0
2009-01-22 13:00:00,18.85,19.01,18.85,18.98,32900.0,18.5044,18.6615,18.5044,18.632,32900.0
2009-01-22 13:05:00,18.99,18.99,18.9,18.9,29000.0,18.6418,18.6418,18.5535,18.5535,29000.0
2009-01-22 13:10:00,18.91,18.92,18.87,18.9,46300.0,18.5633,18.5731,18.524,18.5535,46300.0
2009-01-22 13:15:00,18.9,19.0,18.89,18.91,38900.0,18.5535,18.6517,18.5437,18.5633,38900.0
2009-01-22 13:20:00,18.92,18.97,18.75,18.81,36700.0,18.5731,18.6222,18.4062,18.4651,36700.0
2009-01-22 13:25:00,18.82,18.97,18.77,18.83,35200.0,18.475,18.6222,18.4259,18.4848,35200.0
2009-01-22 13:30:00,18.81,18.89,18.78,18.8,37500.0,18.4651,18.5437,18.4357,18.4553,37500.0
2009-01-22 13:35:00,18.82,18.95,18.8,18.95,37300.0,18.475,18.6026,18.4553,18.6026,37300.0
2009-01-22 13:40:00,18.94,19.02,18.91,18.92,56100.0,18.5928,18.6713,18.5633,18.5731,56100.0
2009-01-22 13:45:00,18.91,19.21,18.87,19.13,63000.0,18.5633,18.8578,18.524,18.7793,63000.0
2009-01-22 13:50:00,19.15,19.26,19.09,19.24,53800.0,18.7989,18.9069,18.74,18.8873,53800.0
2009-01-22 13:55:00,19.22,19.25,19.14,19.25,34600.0,18.8676,18.8971,18.7891,18.8971,34600.0
2009-01-22 14:00:00,19.25,19.39,19.16,19.37,102400.0,18.8971,19.0345,18.8087,19.0149,102400.0
2009-01-22 14:05:00,19.35,19.59,19.3,19.47,52000.0,18.9952,19.2308,18.9462,19.113,52000.0
2009-01-22 14:10:00,19.45,19.6,19.4,19.54,47700.0,19.0934,19.2407,19.0443,19.1818,47700.0
2009-01-22 14:15:00,19.53,19.65,19.45,19.49,76300.0,19.1719,19.2897,19.0934,19.1327,76300.0
2009-01-22 14:20:00,19.49,19.53,19.36,19.43,97500.0,19.1327,19.1719,19.0051,19.0738,97500.0
2009-01-22 14:25:00,19.45,19.52,19.38,19.42,41500.0,19.0934,19.1621,19.0247,19.064,41500.0
2009-01-22 14:30:00,19.4,19.42,19.27,19.3,35900.0,19.0443,19.064,18.9167,18.9462,35900.0
2009-01-22 14:35:00,19.31,19.57,19.28,19.54,52700.0,18.956,19.2112,18.9265,19.1818,52700.0
2009-01-22 14:40:00,19.54,19.58,19.37,19.37,36700.0,19.1818,19.221,19.0149,19.0149,36700.0
2009-01-22 14:45:00,19.36,19.36,19.08,19.1,43200.0,19.0051,19.0051,18.7302,18.7498,43200.0
2009-01-22 14:50:00,19.09,19.27,19.09,19.22,58900.0,18.74,18.9167,18.74,18.8676,58900.0
2009-01-22 14:55:00,19.21,19.37,19.14,19.37,75200.0,18.8578,19.0149,18.7891,19.0149,75200.0
2009-01-22 15:00:00,19.35,19.39,19.0,19.03,103900.0,18.9952,19.0345,18.6517,18.6811,103900.0
2009-01-22 15:05:00,19.02,19.14,18.94,19.02,77900.0,18.6713,18.7891,18.5928,18.6713,77900.0
2009-01-22 15:10:00,19.0,19.21,18.92,19.1,57900.0,18.6517,18.8578,18.5731,18.7498,57900.0
2009-01-22 15:15:00,19.15,19.16,18.98,19.04,65200.0,18.7989,18.8087,18.632,18.6909,65200.0
2009-01-22 15:20:00,19.02,19.12,19.0,19.05,88800.0,18.6713,18.7695,18.6517,18.7007,88800.0
2009-01-22 15:25:00,19.06,19.11,18.96,19.07,115100.0,18.7106,18.7596,18.6124,18.7204,115100.0
2009-01-22 15:30:00,19.08,19.1,18.96,19.02,68000.0,18.7302,18.7498,18.6124,18.6713,68000.0
2009-01-22 15:35:00,19.01,19.07,18.94,18.98,103800.0,18.6615,18.7204,18.5928,18.632,103800.0
2009-01-22 15:40:00,18.98,19.25,18.97,19.18,179000.0,18.632,18.8971,18.6222,18.8284,179000.0
2009-01-22 15:45:00,19.17,19.33,19.17,19.32,139000.0,18.8185,18.9756,18.8185,18.9658,139000.0
2009-01-22 15:50:00,19.31,19.31,19.14,19.16,146500.0,18.956,18.956,18.7891,18.8087,146500.0
2009-01-22 15:55:00,19.16,19.2,19.05,19.13,140300.0,18.8087,18.848,18.7007,18.7793,140300.0
2009-01-23 09:30:00,19.0,19.13,18.51,18.81,34900.0,18.6517,18.7793,18.1706,18.4651,34900.0
2009-01-23 09:35:00,18.81,18.9,18.61,18.8,20000.0,18.4651,18.5535,18.2688,18.4553,20000.0
2009-01-23 09:40:00,18.82,19.07,18.78,18.86,38900.0,18.475,18.7204,18.4357,18.5142,38900.0
2009-01-23 09:45:00,18.93,19.02,18.64,18.75,50000.0,18.5829,18.6713,18.2983,18.4062,50000.0
2009-01-23 09:50:00,18.75,18.99,18.7,18.99,45200.0,18.4062,18.6418,18.3572,18.6418,45200.0
2009-01-23 09:55:00,19.01,19.03,18.96,18.96,41300.0,18.6615,18.6811,18.6124,18.6124,41300.0
2009-01-23 10:00:00,18.94,19.23,18.91,19.18,37300.0,18.5928,18.8774,18.5633,18.8284,37300.0
2009-01-23 10:05:00,19.17,19.18,19.01,19.05,34900.0,18.8185,18.8284,18.6615,18.7007,34900.0
2009-01-23 10:10:00,19.06,19.16,18.99,19.16,35800.0,18.7106,18.8087,18.6418,18.8087,35800.0
2009-01-23 10:15:00,19.15,19.3,19.15,19.26,19400.0,18.7989,18.9462,18.7989,18.9069,19400.0
2009-01-23 10:20:00,19.27,19.36,19.11,19.34,22200.0,18.9167,19.0051,18.7596,18.9854,22200.0
2009-01-23 10:25:00,19.34,19.41,19.3,19.4,46300.0,18.9854,19.0541,18.9462,19.0443,46300.0
2009-01-23 10:30:00,19.4,19.4,19.24,19.32,75900.0,19.0443,19.0443,18.8873,18.9658,75900.0
2009-01-23 10:35:00,19.29,19.34,19.2,19.2,24500.0,18.9363,18.9854,18.848,18.848,24500.0
2009-01-23 10:40:00,19.2,19.23,19.09,19.1,22200.0,18.848,18.8774,18.74,18.7498,22200.0
2009-01-23 10:45:00,19.1,19.27,19.08,19.25,16800.0,18.7498,18.9167,18.7302,18.8971,16800.0
2009-01-23 10:50:00,19.27,19.36,19.23,19.34,18900.0,18.9167,19.0051,18.8774,18.9854,18900.0
2009-01-23 10:55:00,19.35,19.37,19.28,19.28,21000.0,18.9952,19.0149,18.9265,18.9265,21000.0
2009-01-23 11:00:00,19.29,19.69,19.29,19.68,49100.0,18.9363,19.329,18.9363,19.3192,49100.0
2009-01-23 11:05:00,19.67,19.71,19.59,19.65,28100.0,19.3094,19.3486,19.2308,19.2897,28100.0
2009-01-23 11:10:00,19.65,19.65,19.5,19.6,50700.0,19.2897,19.2897,19.1425,19.2407,50700.0
2009-01-23 11:15:00,19.6,19.63,19.55,19.6,80200.0,19.2407,19.2701,19.1916,19.2407,80200.0
2009-01-23 11:20:00,19.6,19.67,19.55,19.61,75800.0,19.2407,19.3094,19.1916,19.2505,75800.0
2009-01-23 11:25:00,19.6,19.63,19.56,19.58,13700.0,19.2407,19.2701,19.2014,19.221,13700.0
2009-01-23 11:30:00,19.57,19.68,19.54,19.55,28500.0,19.2112,19.3192,19.1818,19.1916,28500.0
2009-01-23 11:35:00,19.55,19.56,19.43,19.5,80300.0,19.1916,19.2014,19.0738,19.1425,80300.0
2009-01-23 11:40:00,19.5,19.57,19.4,19.42,76900.0,19.1425,19.2112,19.0443,19.064,76900.0
2009-01-23 11:45:00,19.45,19.47,19.36,19.41,169900.0,19.0934,19.113,19.0051,19.0541,169900.0
2009-01-23 11:50:00,19.38,19.54,19.36,19.54,34000.0,19.0247,19.1818,19.0051,19.1818,34000.0
2009-01-23 11:55:00,19.54,19.54,19.35,19.5,55600.0,19.1818,19.1818,18.9952,19.1425,55600.0
2009-01-23 12:00:00,19.5,19.58,19.48,19.56,19300.0,19.1425,19.221,19.1229,19.2014,19300.0
2009-01-23 12:05:00,19.57,19.58,19.5,19.52,27100.0,19.2112,19.221,19.1425,19.1621,27100.0
2009-01-23 12:10:00,19.51,19.61,19.51,19.59,17800.0,19.1523,19.2505,19.1523,19.2308,17800.0
2009-01-23 12:15:00,19.59,19.62,19.5,19.5,64900.0,19.2308,19.2603,19.1425,19.1425,64900.0
2009-01-23 12:20:00,19.5,19.65,19.48,19.63,54300.0,19.1425,19.2897,19.1229,19.2701,54300.0
2009-01-23 12:25:00,19.62,19.68,19.6,19.64,42100.0,19.2603,19.3192,19.2407,19.2799,42100.0
2009-01-23 12:30:00,19.64,19.64,19.51,19.58,52000.0,19.2799,19.2799,19.1523,19.221,52000.0
2009-01-23 12:35:00,19.57,19.58,19.46,19.49,38000.0,19.2112,19.221,19.1032,19.1327,38000.0
2009-01-23 12:40:00,19.48,19.6,19.47,19.55,25600.0,19.1229,19.2407,19.113,19.1916,25600.0
2009-01-23 12:45:00,19.54,19.67,19.53,19.64,37100.0,19.1818,19.3094,19.1719,19.2799,37100.0
2009-01-23 12:50:00,19.63,19.75,19.63,19.63,30100.0,19.2701,19.3879,19.2701,19.2701,30100.0
2009-01-23 12:55:00,19.6,19.79,19.56,19.73,33400.0,19.2407,19.4272,19.2014,19.3683,33400.0
2009-01-23 13:00:00,19.71,19.89,19.65,19.87,44900.0,19.3486,19.5253,19.2897,19.5057,44900.0
2009-01-23 13:05:00,19.87,19.87,19.7,19.75,25300.0,19.5057,19.5057,19.3388,19.3879,25300.0
2009-01-23 13:10:00,19.75,19.95,19.75,19.92,28500.0,19.3879,19.5842,19.3879,19.5548,28500.0
2009-01-23 13:15:00,19.91,20.0,19.86,19.97,30600.0,19.545,19.6333,19.4959,19.6039,30600.0
2009-01-23 13:20:00,19.96,20.22,19.96,20.16,83600.0,19.5941,19.8493,19.5941,19.7904,83600.0
2009-01-23 13:25:00,20.16,20.19,20.01,20.01,43700.0,19.7904,19.8198,19.6431,19.6431,43700.0
2009-01-23 13:30:00,20.01,20.18,19.99,20.16,67600.0,19.6431,19.81,19.6235,19.7904,67600.0
2009-01-23 13:35:00,20.15,20.18,20.1,20.16,58100.0,19.7806,19.81,19.7315,19.7904,58100.0
2009-01-23 13:40:00,20.17,20.17,20.11,20.15,49400.0,19.8002,19.8002,19.7413,19.7806,49400.0
2009-01-23 13:45:00,20.15,20.23,20.14,20.23,21500.0,19.7806,19.8591,19.7708,19.8591,21500.0
2009-01-23 13:50:00,20.23,20.24,20.12,20.19,23200.0,19.8591,19.8689,19.7511,19.8198,23200.0
2009-01-23 13:55:00,20.2,20.27,20.15,20.25,47200.0,19.8297,19.8984,19.7806,19.8787,47200.0
2009-01-23 14:00:00,20.24,20.27,20.16,20.16,45200.0,19.8689,19.8984,19.7904,19.7904,45200.0
2009-01-23 14:05:00,20.16,20.26,20.15,20.18,35000.0,19.7904,19.8886,19.7806,19.81,35000.0
2009-01-23 14:10:00,20.18,20.18,20.06,20.06,35400.0,19.81,19.81,19.6922,19.6922,35400.0
2009-01-23 14:15:00,20.05,20.1,20.02,20.02,40300.0,19.6824,19.7315,19.653,19.653,40300.0
2009-01-23 14:20:00,20.01,20.2,19.98,20.16,64800.0,19.6431,19.8297,19.6137,19.7904,64800.0
2009-01-23 14:25:00,20.18,20.18,19.97,19.97,32700.0,19.81,19.81,19.6039,19.6039,32700.0
2009-01-23 14:30:00,19.98,20.03,19.78,19.79,34300.0,19.6137,19.6628,19.4174,19.4272,34300.0
2009-01-23 14:35:00,19.79,19.86,19.79,19.8,25100.0,19.4272,19.4959,19.4272,19.437,25100.0
2009-01-23 14:40:00,19.83,19.85,19.7,19.77,38300.0,19.4664,19.4861,19.3388,19.4075,38300.0
2009-01-23 14:45:00,19.75,19.93,19.75,19.86,30400.0,19.3879,19.5646,19.3879,19.4959,30400.0
2009-01-23 14:50:00,19.86,19.86,19.63,19.64,48200.0,19.4959,19.4959,19.2701,19.2799,48200.0
2009-01-23 14:55:00,19.64,19.71,19.53,19.65,34100.0,19.2799,19.3486,19.1719,19.2897,34100.0
2009-01-23 15:00:00,19.64,19.79,19.56,19.73,45500.0,19.2799,19.4272,19.2014,19.3683,45500.0
2009-01-23 15:05:00,19.72,19.78,19.62,19.63,53500.0,19.3585,19.4174,19.2603,19.2701,53500.0
2009-01-23 15:10:00,19.63,19.75,19.54,19.64,60000.0,19.2701,19.3879,19.1818,19.2799,60000.0
2009-01-23 15:15:00,19.65,19.74,19.62,19.72,52900.0,19.2897,19.3781,19.2603,19.3585,52900.0
2009-01-23 15:20:00,19.73,19.9,19.68,19.86,62700.0,19.3683,19.5352,19.3192,19.4959,62700.0
2009-01-23 15:25:00,19.85,19.89,19.68,19.68,48200.0,19.4861,19.5253,19.3192,19.3192,48200.0
2009-01-23 15:30:00,19.68,19.76,19.6,19.72,47300.0,19.3192,19.3977,19.2407,19.3585,47300.0
2009-01-23 15:35:00,19.74,19.82,19.7,19.76,61400.0,19.3781,19.4566,19.3388,19.3977,61400.0
2009-01-23 15:40:00,19.76,19.83,19.67,19.68,73000.0,19.3977,19.4664,19.3094,19.3192,73000.0
2009-01-23 15:45:00,19.69,19.76,19.64,19.75,61100.0,19.329,19.3977,19.2799,19.3879,61100.0
2009-01-23 15:50:00,19.75,19.78,19.7,19.75,127300.0,19.3879,19.4174,19.3388,19.3879,127300.0
2009-01-23 15:55:00,19.74,19.81,19.69,19.76,108900.0,19.3781,19.4468,19.329,19.3977,108900.0
2009-01-26 09:30:00,19.83,20.0,19.44,19.71,75000.0,19.4664,19.6333,19.0836,19.3486,75000.0
2009-01-26 09:35:00,19.79,20.17,19.67,19.97,51100.0,19.4272,19.8002,19.3094,19.6039,51100.0
2009-01-26 09:40:00,19.92,20.15,19.89,20.1,44900.0,19.5548,19.7806,19.5253,19.7315,44900.0
2009-01-26 09:45:00,20.1,20.17,20.0,20.12,39300.0,19.7315,19.8002,19.6333,19.7511,39300.0
2009-01-26 09:50:00,20.14,20.39,20.12,20.39,64200.0,19.7708,20.0162,19.7511,20.0162,64200.0
2009-01-26 09:55:00,20.36,20.38,20.11,20.35,16300.0,19.9867,20.0064,19.7413,19.9769,16300.0
2009-01-26 10:00:00,20.34,20.65,20.34,20.5,70700.0,19.9671,20.2714,19.9671,20.1242,70700.0
2009-01-26 10:05:00,20.53,20.84,20.45,20.49,56200.0,20.1536,20.4579,20.0751,20.1143,56200.0
2009-01-26 10:10:00,20.5,20.64,20.48,20.58,39500.0,20.1242,20.2616,20.1045,20.2027,39500.0
2009-01-26 10:15:00,20.61,20.63,20.37,20.38,26100.0,20.2321,20.2518,19.9965,20.0064,26100.0
2009-01-26 10:20:00,20.39,20.65,20.38,20.65,18500.0,20.0162,20.2714,20.0064,20.2714,18500.0
2009-01-26 10:25:00,20.68,20.74,20.48,20.49,30100.0,20.3009,20.3598,20.1045,20.1143,30100.0
2009-01-26 10:30:00,20.5,20.57,20.44,20.48,40700.0,20.1242,20.1929,20.0653,20.1045,40700.0
2009-01-26 10:35:00,20.46,20.52,20.36,20.37,76400.0,20.0849,20.1438,19.9867,19.9965,76400.0
2009-01-26 10:40:00,20.36,20.5,20.34,20.42,64500.0,19.9867,20.1242,19.9671,20.0456,64500.0
2009-01-26 10:45:00,20.42,20.52,20.33,20.52,56600.0,20.0456,20.1438,19.9573,20.1438,56600.0
2009-01-26 10:50:00,20.5,20.5,20.41,20.44,14700.0,20.1242,20.1242,20.0358,20.0653,14700.0
2009-01-26 10:55:00,20.42,20.48,20.22,20.31,40600.0,20.0456,20.1045,19.8493,19.9376,40600.0
2009-01-26 11:00:00,20.32,20.39,20.27,20.27,31000.0,19.9475,20.0162,19.8984,19.8984,31000.0
2009-01-26 11:05:00,20.25,20.26,20.17,20.26,31400.0,19.8787,19.8886,19.8002,19.8886,31400.0
2009-01-26 11:10:00,20.27,20.45,20.24,20.42,19900.0,19.8984,20.0751,19.8689,20.0456,19900.0
2009-01-26 11:15:00,20.42,20.42,20.13,20.16,24400.0,20.0456,20.0456,19.7609,19.7904,24400.0
2009-01-26 11:20:00,20.14,20.18,20.04,20.12,41400.0,19.7708,19.81,19.6726,19.7511,41400.0
2009-01-26 11:25:00,20.15,20.19,20.12,20.19,16500.0,19.7806,19.8198,19.7511,19.8198,16500.0
2009-01-26 11:30:00,20.18,20.36,20.18,20.31,20000.0,19.81,19.9867,19.81,19.9376,20000.0
2009-01-26 11:35:00,20.31,20.34,20.31,20.34,13900.0,19.9376,19.9671,19.9376,19.9671,13900.0
2009-01-26 11:40:00,20.32,20.33,20.26,20.3,26500.0,19.9475,19.9573,19.8886,19.9278,26500.0
2009-01-26 11:45:00,20.29,20.3,20.11,20.11,25000.0,19.918,19.9278,19.7413,19.7413,25000.0
2009-01-26 11:50:00,20.1,20.17,20.06,20.16,20200.0,19.7315,19.8002,19.6922,19.7904,20200.0
2009-01-26 11:55:00,20.17,20.29,20.15,20.25,26600.0,19.8002,19.918,19.7806,19.8787,26600.0
2009-01-26 12:00:00,20.26,20.46,20.25,20.43,49200.0,19.8886,20.0849,19.8787,20.0554,49200.0
2009-01-26 12:05:00,20.42,20.45,20.4,20.43,31100.0,20.0456,20.0751,20.026,20.0554,31100.0
2009-01-26 12:10:00,20.43,20.44,20.33,20.36,24800.0,20.0554,20.0653,19.9573,19.9867,24800.0
2009-01-26 12:15:00,20.34,20.41,20.33,20.37,27100.0,19.9671,20.0358,19.9573,19.9965,27100.0
2009-01-26 12:20:00,20.36,20.74,20.35,20.72,133800.0,19.9867,20.3598,19.9769,20.3401,133800.0
2009-01-26 12:25:00,20.72,20.73,20.51,20.61,36000.0,20.3401,20.3499,20.134,20.2321,36000.0
2009-01-26 12:30:00,20.6,20.61,20.44,20.48,40500.0,20.2223,20.2321,20.0653,20.1045,40500.0
2009-01-26 12:35:00,20.48,20.51,20.39,20.42,44100.0,20.1045,20.134,20.0162,20.0456,44100.0
2009-01-26 12:40:00,20.43,20.52,20.39,20.51,39800.0,20.0554,20.1438,20.0162,20.134,39800.0
2009-01-26 12:45:00,20.51,20.57,20.46,20.51,28500.0,20.134,20.1929,20.0849,20.134,28500.0
2009-01-26 12:50:00,20.51,20.6,20.42,20.59,66100.0,20.134,20.2223,20.0456,20.2125,66100.0
2009-01-26 12:55:00,20.59,20.59,20.45,20.49,77600.0,20.2125,20.2125,20.0751,20.1143,77600.0
2009-01-26 13:00:00,20.48,20.55,20.48,20.5,44400.0,20.1045,20.1732,20.1045,20.1242,44400.0
2009-01-26 13:05:00,20.48,20.48,20.27,20.35,43500.0,20.1045,20.1045,19.8984,19.9769,43500.0
2009-01-26 13:10:00,20.34,20.42,20.32,20.36,36900.0,19.9671,20.0456,19.9475,19.9867,36900.0
2009-01-26 13:15:00,20.37,20.51,20.37,20.4,29700.0,19.9965,20.134,19.9965,20.026,29700.0
2009-01-26 13:20:00,20.4,20.45,20.25,20.44,19300.0,20.026,20.0751,19.8787,20.0653,19300.0
2009-01-26 13:25:00,20.45,20.5,20.37,20.4,12700.0,20.0751,20.1242,19.9965,20.026,12700.0
2009-01-26 13:30:00,20.4,20.4,20.18,20.21,23200.0,20.026,20.026,19.81,19.8395,23200.0
2009-01-26 13:35:00,20.17,20.28,20.16,20.23,43600.0,19.8002,19.9082,19.7904,19.8591,43600.0
2009-01-26 13:40:00,20.25,20.39,20.22,20.39,9300.0,19.8787,20.0162,19.8493,20.0162,9300.0
2009-01-26 13:45:00,20.39,20.39,20.21,20.22,12100.0,20.0162,20.0162,19.8395,19.8493,12100.0
2009-01-26 13:50:00,20.22,20.23,20.05,20.12,17900.0,19.8493,19.8591,19.6824,19.7511,17900.0
2009-01-26 13:55:00,20.12,20.2,20.07,20.17,33200.0,19.7511,19.8297,19.702,19.8002,33200.0
2009-01-26 14:00:00,20.17,20.17,19.92,19.98,82400.0,19.8002,19.8002,19.5548,19.6137,82400.0
2009-01-26 14:05:00,19.98,19.98,19.81,19.94,39200.0,19.6137,19.6137,19.4468,19.5744,39200.0
2009-01-26 14:10:00,19.95,19.98,19.83,19.83,24100.0,19.5842,19.6137,19.4664,19.4664,24100.0
2009-01-26 14:15:00,19.83,19.89,19.78,19.84,35700.0,19.4664,19.5253,19.4174,19.4763,35700.0
2009-01-26 14:20:00,19.86,19.93,19.78,19.86,53200.0,19.4959,19.5646,19.4174,19.4959,53200.0
2009-01-26 14:25:00,19.87,19.91,19.79,19.87,41600.0,19.5057,19.545,19.4272,19.5057,41600.0
2009-01-26 14:30:00,19.87,19.94,19.8,19.93,41400.0,19.5057,19.5744,19.437,19.5646,41400.0
2009-01-26 14:35:00,19.95,20.1,19.95,20.06,37200.0,19.5842,19.7315,19.5842,19.6922,37200.0
2009-01-26 14:40:00,20.05,20.11,19.9,19.95,32600.0,19.6824,19.7413,19.5352,19.5842,32600.0
2009-01-26 14:45:00,19.97,20.24,19.9,20.23,30400.0,19.6039,19.8689,19.5352,19.8591,30400.0
2009-01-26 14:50:00,20.23,20.32,20.17,20.31,39300.0,19.8591,19.9475,19.8002,19.9376,39300.0
2009-01-26 14:55:00,20.33,20.46,20.2,20.46,60300.0,19.9573,20.0849,19.8297,20.0849,60300.0
2009-01-26 15:00:00,20.46,20.5,20.3,20.34,53300.0,20.0849,20.1242,19.9278,19.9671,53300.0
2009-01-26 15:05:00,20.33,20.5,20.31,20.5,24400.0,19.9573,20.1242,19.9376,20.1242,24400.0
2009-01-26 15:10:00,20.51,20.57,20.34,20.41,43100.0,20.134,20.1929,19.9671,20.0358,43100.0
2009-01-26 15:15:00,20.41,20.48,20.26,20.48,48900.0,20.0358,20.1045,19.8886,20.1045,48900.0
2009-01-26 15:20:00,20.47,20.59,20.46,20.54,77900.0,20.0947,20.2125,20.0849,20.1634,77900.0
2009-01-26 15:25:00,20.53,20.75,20.53,20.65,67600.0,20.1536,20.3696,20.1536,20.2714,67600.0
2009-01-26 15:30:00,20.65,20.68,20.41,20.43,97800.0,20.2714,20.3009,20.0358,20.0554,97800.0
2009-01-26 15:35:00,20.44,20.57,20.31,20.31,80400.0,20.0653,20.1929,19.9376,19.9376,80400.0
2009-01-26 15:40:00,20.31,20.43,20.17,20.3,98000.0,19.9376,20.0554,19.8002,19.9278,98000.0
2009-01-26 15:45:00,20.31,20.47,20.24,20.38,106300.0,19.9376,20.0947,19.8689,20.0064,106300.0
2009-01-26 15:50:00,20.4,20.48,20.35,20.44,81900.0,20.026,20.1045,19.9769,20.0653,81900.0
2009-01-26 15:55:00,20.43,20.44,20.31,20.38,82400.0,20.0554,20.0653,19.9376,20.0064,82400.0
2009-01-27 09:30:00,20.54,20.85,20.24,20.82,44300.0,20.1634,20.4677,19.8689,20.4383,44300.0
2009-01-27 09:35:00,20.85,20.93,20.79,20.9,50500.0,20.4677,20.5463,20.4088,20.5168,50500.0
2009-01-27 09:40:00,20.9,20.9,20.67,20.75,27500.0,20.5168,20.5168,20.291,20.3696,27500.0
2009-01-27 09:45:00,20.75,20.85,20.55,20.55,38100.0,20.3696,20.4677,20.1732,20.1732,38100.0
2009-01-27 09:50:00,20.57,20.76,20.56,20.7,45800.0,20.1929,20.3794,20.1831,20.3205,45800.0
2009-01-27 09:55:00,20.73,20.86,20.7,20.72,50200.0,20.3499,20.4776,20.3205,20.3401,50200.0
2009-01-27 10:00:00,20.71,20.78,20.57,20.67,71700.0,20.3303,20.399,20.1929,20.291,71700.0
2009-01-27 10:05:00,20.65,20.68,20.28,20.39,57400.0,20.2714,20.3009,19.9082,20.0162,57400.0
2009-01-27 10:10:00,20.35,20.43,20.34,20.43,58000.0,19.9769,20.0554,19.9671,20.0554,58000.0
2009-01-27 10:15:00,20.42,20.48,20.34,20.46,43800.0,20.0456,20.1045,19.9671,20.0849,43800.0
2009-01-27 10:20:00,20.48,20.7,20.45,20.64,39200.0,20.1045,20.3205,20.0751,20.2616,39200.0
2009-01-27 10:25:00,20.65,20.65,20.46,20.48,26900.0,20.2714,20.2714,20.0849,20.1045,26900.0
2009-01-27 10:30:00,20.48,20.54,20.43,20.52,24100.0,20.1045,20.1634,20.0554,20.1438,24100.0
2009-01-27 10:35:00,20.53,20.58,20.5,20.52,25600.0,20.1536,20.2027,20.1242,20.1438,25600.0
2009-01-27 10:40:00,20.5,20.55,20.41,20.44,22400.0,20.1242,20.1732,20.0358,20.0653,22400.0
2009-01-27 10:45:00,20.41,20.41,20.27,20.3,16600.0,20.0358,20.0358,19.8984,19.9278,16600.0
2009-01-27 10:50:00,20.31,20.43,20.27,20.36,19500.0,19.9376,20.0554,19.8984,19.9867,19500.0
2009-01-27 10:55:00,20.4,20.54,20.37,20.54,24900.0,20.026,20.1634,19.9965,20.1634,24900.0
2009-01-27 11:00:00,20.5,20.58,20.45,20.49,32300.0,20.1242,20.2027,20.0751,20.1143,32300.0
2009-01-27 11:05:00,20.45,20.65,20.44,20.57,37400.0,20.0751,20.2714,20.0653,20.1929,37400.0
2009-01-27 11:10:00,20.57,20.65,20.55,20.6,20300.0,20.1929,20.2714,20.1732,20.2223,20300.0
2009-01-27 11:15:00,20.58,20.75,20.58,20.66,30400.0,20.2027,20.3696,20.2027,20.2812,30400.0
2009-01-27 11:20:00,20.68,20.83,20.67,20.82,56100.0,20.3009,20.4481,20.291,20.4383,56100.0
2009-01-27 11:25:00,20.82,20.87,20.8,20.83,24500.0,20.4383,20.4874,20.4187,20.4481,24500.0
2009-01-27 11:30:00,20.85,20.9,20.72,20.74,52000.0,20.4677,20.5168,20.3401,20.3598,52000.0
2009-01-27 11:35:00,20.74,20.78,20.69,20.74,20700.0,20.3598,20.399,20.3107,20.3598,20700.0
2009-01-27 11:40:00,20.74,20.81,20.69,20.76,15800.0,20.3598,20.4285,20.3107,20.3794,15800.0
2009-01-27 11:45:00,20.78,20.87,20.78,20.83,13300.0,20.399,20.4874,20.399,20.4481,13300.0
2009-01-27 11:50:00,20.83,20.83,20.72,20.74,21600.0,20.4481,20.4481,20.3401,20.3598,21600.0
2009-01-27 11:55:00,20.74,20.81,20.69,20.72,32200.0,20.3598,20.4285,20.3107,20.3401,32200.0
2009-01-27 12:00:00,20.72,20.82,20.7,20.81,36400.0,20.3401,20.4383,20.3205,20.4285,36400.0
2009-01-27 12:05:00,20.81,20.9,20.81,20.87,33700.0,20.4285,20.5168,20.4285,20.4874,33700.0
2009-01-27 12:10:00,20.87,20.92,20.81,20.83,26400.0,20.4874,20.5365,20.4285,20.4481,26400.0
2009-01-27 12:15:00,20.84,20.96,20.83,20.94,12900.0,20.4579,20.5757,20.4481,20.5561,12900.0
2009-01-27 12:20:00,20.94,20.99,20.93,20.98,18800.0,20.5561,20.6052,20.5463,20.5954,18800.0
2009-01-27 12:25:00,20.98,21.15,20.96,21.15,52200.0,20.5954,20.7622,20.5757,20.7622,52200.0
2009-01-27 12:30:00,21.12,21.33,21.12,21.33,95700.0,20.7328,20.9389,20.7328,20.9389,95700.0
2009-01-27 12:35:00,21.33,21.44,21.27,21.28,175600.0,20.9389,21.0469,20.88,20.8899,175600.0
2009-01-27 12:40:00,21.27,21.75,21.26,21.64,286000.0,20.88,21.3512,20.8702,21.2433,286000.0
2009-01-27 12:45:00,21.64,21.8,21.47,21.7,128900.0,21.2433,21.4003,21.0764,21.3022,128900.0
2009-01-27 12:50:00,21.69,21.69,21.5,21.55,76400.0,21.2923,21.2923,21.1058,21.1549,76400.0
2009-01-27 12:55:00,21.56,21.65,21.55,21.61,68300.0,21.1647,21.2531,21.1549,21.2138,68300.0
2009-01-27 13:00:00,21.61,21.69,21.59,21.6,76300.0,21.2138,21.2923,21.1942,21.204,76300.0
2009-01-27 13:05:00,21.6,21.6,21.21,21.27,103500.0,21.204,21.204,20.8211,20.88,103500.0
2009-01-27 13:10:00,21.27,21.5,21.26,21.48,87600.0,20.88,21.1058,20.8702,21.0862,87600.0
2009-01-27 13:15:00,21.48,21.53,21.34,21.4,101900.0,21.0862,21.1353,20.9488,21.0077,101900.0
2009-01-27 13:20:00,21.42,21.69,21.42,21.68,51500.0,21.0273,21.2923,21.0273,21.2825,51500.0
2009-01-27 13:25:00,21.68,21.8,21.64,21.66,84500.0,21.2825,21.4003,21.2433,21.2629,84500.0
2009-01-27 13:30:00,21.66,21.73,21.57,21.69,83400.0,21.2629,21.3316,21.1745,21.2923,83400.0
2009-01-27 13:35:00,21.69,21.76,21.67,21.69,46900.0,21.2923,21.3611,21.2727,21.2923,46900.0
2009-01-27 13:40:00,21.69,21.8,21.69,21.74,59200.0,21.2923,21.4003,21.2923,21.3414,59200.0
2009-01-27 13:45:00,21.74,21.78,21.62,21.73,44300.0,21.3414,21.3807,21.2236,21.3316,44300.0
2009-01-27 13:50:00,21.72,21.77,21.7,21.73,28200.0,21.3218,21.3709,21.3022,21.3316,28200.0
2009-01-27 13:55:00,21.72,21.74,21.63,21.65,28700.0,21.3218,21.3414,21.2334,21.2531,28700.0
2009-01-27 14:00:00,21.65,21.71,21.62,21.64,43500.0,21.2531,21.312,21.2236,21.2433,43500.0
2009-01-27 14:05:00,21.63,21.69,21.54,21.62,65500.0,21.2334,21.2923,21.1451,21.2236,65500.0
2009-01-27 14:10:00,21.61,21.76,21.57,21.75,61000.0,21.2138,21.3611,21.1745,21.3512,61000.0
2009-01-27 14:15:00,21.75,21.91,21.69,21.9,68900.0,21.3512,21.5083,21.2923,21.4985,68900.0
2009-01-27 14:20:00,21.9,21.94,21.69,21.82,68700.0,21.4985,21.5378,21.2923,21.42,68700.0
2009-01-27 14:25:00,21.82,21.85,21.61,21.62,54400.0,21.42,21.4494,21.2138,21.2236,54400.0
2009-01-27 14:30:00,21.63,21.64,21.53,21.62,62300.0,21.2334,21.2433,21.1353,21.2236,62300.0
2009-01-27 14:35:00,21.62,21.85,21.62,21.78,75200.0,21.2236,21.4494,21.2236,21.3807,75200.0
2009-01-27 14:40:00,21.78,21.95,21.77,21.91,62100.0,21.3807,21.5476,21.3709,21.5083,62100.0
2009-01-27 14:45:00,21.91,22.15,21.84,22.13,246000.0,21.5083,21.7439,21.4396,21.7243,246000.0
2009-01-27 14:50:00,22.12,22.24,21.99,22.03,161300.0,21.7145,21.8323,21.5868,21.6261,161300.0
2009-01-27 14:55:00,22.06,22.12,21.91,22.0,77000.0,21.6556,21.7145,21.5083,21.5967,77000.0
2009-01-27 15:00:00,21.99,22.0,21.74,21.86,122600.0,21.5868,21.5967,21.3414,21.4592,122600.0
2009-01-27 15:05:00,21.86,21.98,21.75,21.96,97100.0,21.4592,21.577,21.3512,21.5574,97100.0
2009-01-27 15:10:00,21.96,21.99,21.75,21.89,118400.0,21.5574,21.5868,21.3512,21.4887,118400.0
2009-01-27 15:15:00,21.89,21.97,21.77,21.77,70000.0,21.4887,21.5672,21.3709,21.3709,70000.0
2009-01-27 15:20:00,21.77,21.95,21.77,21.92,85400.0,21.3709,21.5476,21.3709,21.5181,85400.0
2009-01-27 15:25:00,21.92,22.05,21.86,21.95,85800.0,21.5181,21.6457,21.4592,21.5476,85800.0
2009-01-27 15:30:00,21.97,21.97,21.86,21.88,101100.0,21.5672,21.5672,21.4592,21.4789,101100.0
2009-01-27 15:35:00,21.89,22.02,21.86,21.96,105600.0,21.4887,21.6163,21.4592,21.5574,105600.0
2009-01-27 15:40:00,21.97,22.0,21.85,21.9,94700.0,21.5672,21.5967,21.4494,21.4985,94700.0
2009-01-27 15:45:00,21.89,21.96,21.85,21.85,115300.0,21.4887,21.5574,21.4494,21.4494,115300.0
2009-01-27 15:50:00,21.87,21.9,21.81,21.89,82500.0,21.469,21.4985,21.4101,21.4887,82500.0
2009-01-27 15:55:00,21.89,21.91,21.84,21.86,124200.0,21.4887,21.5083,21.4396,21.4592,124200.0
2009-01-28 09:30:00,22.44,22.55,22.32,22.51,84500.0,22.0286,22.1366,21.9108,22.0973,84500.0
2009-01-28 09:35:00,22.51,22.94,22.51,22.81,139300.0,22.0973,22.5194,22.0973,22.3918,139300.0
2009-01-28 09:40:00,22.83,23.0,22.77,22.8,124200.0,22.4114,22.5783,22.3525,22.382,124200.0
2009-01-28 09:45:00,22.8,22.8,22.53,22.6,90000.0,22.382,22.382,22.1169,22.1857,90000.0
2009-01-28 09:50:00,22.59,22.62,22.42,22.42,107100.0,22.1758,22.2053,22.009,22.009,107100.0
2009-01-28 09:55:00,22.42,22.48,22.29,22.44,55400.0,22.009,22.0679,21.8813,22.0286,55400.0
2009-01-28 10:00:00,22.41,22.62,22.36,22.38,78100.0,21.9991,22.2053,21.9501,21.9697,78100.0
2009-01-28 10:05:00,22.38,22.52,22.32,22.42,66200.0,21.9697,22.1071,21.9108,22.009,66200.0
2009-01-28 10:10:00,22.41,22.44,22.29,22.4,55400.0,21.9991,22.0286,21.8813,21.9893,55400.0
2009-01-28 10:15:00,22.38,22.42,22.34,22.4,29600.0,21.9697,22.009,21.9304,21.9893,29600.0
2009-01-28 10:20:00,22.4,22.44,22.38,22.4,33700.0,21.9893,22.0286,21.9697,21.9893,33700.0
2009-01-28 10:25:00,22.38,22.5,22.38,22.48,42400.0,21.9697,22.0875,21.9697,22.0679,42400.0
2009-01-28 10:30:00,22.48,22.76,22.44,22.66,69900.0,22.0679,22.3427,22.0286,22.2446,69900.0
2009-01-28 10:35:00,22.66,22.68,22.53,22.56,69000.0,22.2446,22.2642,22.1169,22.1464,69000.0
2009-01-28 10:40:00,22.57,22.6,22.51,22.59,34100.0,22.1562,22.1857,22.0973,22.1758,34100.0
2009-01-28 10:45:00,22.58,22.65,22.54,22.56,24400.0,22.166,22.2347,22.1268,22.1464,24400.0
2009-01-28 10:50:00,22.56,22.59,22.53,22.55,32800.0,22.1464,22.1758,22.1169,22.1366,32800.0
2009-01-28 10:55:00,22.55,22.63,22.53,22.61,38900.0,22.1366,22.2151,22.1169,22.1955,38900.0
2009-01-28 11:00:00,22.61,22.64,22.55,22.62,29200.0,22.1955,22.2249,22.1366,22.2053,29200.0
2009-01-28 11:05:00,22.61,22.71,22.57,22.66,31400.0,22.1955,22.2936,22.1562,22.2446,31400.0
2009-01-28 11:10:00,22.66,22.67,22.56,22.61,27600.0,22.2446,22.2544,22.1464,22.1955,27600.0
2009-01-28 11:15:00,22.61,22.72,22.59,22.72,26600.0,22.1955,22.3035,22.1758,22.3035,26600.0
2009-01-28 11:20:00,22.71,22.87,22.71,22.84,54800.0,22.2936,22.4507,22.2936,22.4213,54800.0
2009-01-28 11:25:00,22.85,22.94,22.81,22.87,42000.0,22.4311,22.5194,22.3918,22.4507,42000.0
2009-01-28 11:30:00,22.86,22.95,22.86,22.94,35400.0,22.4409,22.5292,22.4409,22.5194,35400.0
2009-01-28 11:35:00,22.93,22.95,22.89,22.91,21500.0,22.5096,22.5292,22.4703,22.49,21500.0
2009-01-28 11:40:00,22.9,23.0,22.88,22.97,38400.0,22.4802,22.5783,22.4605,22.5489,38400.0
2009-01-28 11:45:00,22.96,22.98,22.85,22.9,38000.0,22.5391,22.5587,22.4311,22.4802,38000.0
2009-01-28 11:50:00,22.9,22.96,22.85,22.93,27900.0,22.4802,22.5391,22.4311,22.5096,27900.0
2009-01-28 11:55:00,22.93,23.03,22.92,22.98,51500.0,22.5096,22.6078,22.4998,22.5587,51500.0
2009-01-28 12:00:00,23.0,23.01,22.86,22.87,49500.0,22.5783,22.5881,22.4409,22.4507,49500.0
2009-01-28 12:05:00,22.87,22.96,22.84,22.94,69600.0,22.4507,22.5391,22.4213,22.5194,69600.0
2009-01-28 12:10:00,22.95,23.03,22.94,23.02,36200.0,22.5292,22.6078,22.5194,22.598,36200.0
2009-01-28 12:15:00,23.02,23.09,23.01,23.06,37300.0,22.598,22.6667,22.5881,22.6372,37300.0
2009-01-28 12:20:00,23.07,23.13,23.04,23.1,48700.0,22.647,22.7059,22.6176,22.6765,48700.0
2009-01-28 12:25:00,23.12,23.18,23.1,23.18,65500.0,22.6961,22.755,22.6765,22.755,65500.0
2009-01-28 12:30:00,23.17,23.24,23.1,23.21,48500.0,22.7452,22.8139,22.6765,22.7845,48500.0
2009-01-28 12:35:00,23.22,23.27,23.1,23.1,64800.0,22.7943,22.8434,22.6765,22.6765,64800.0
2009-01-28 12:40:00,23.1,23.15,23.09,23.13,21300.0,22.6765,22.7256,22.6667,22.7059,21300.0
2009-01-28 12:45:00,23.14,23.15,23.05,23.08,28800.0,22.7158,22.7256,22.6274,22.6569,28800.0
2009-01-28 12:50:00,23.07,23.09,23.0,23.02,24200.0,22.647,22.6667,22.5783,22.598,24200.0
2009-01-28 12:55:00,23.01,23.01,22.87,22.89,33700.0,22.5881,22.5881,22.4507,22.4703,33700.0
2009-01-28 13:00:00,22.88,22.89,22.72,22.72,70000.0,22.4605,22.4703,22.3035,22.3035,70000.0
2009-01-28 13:05:00,22.74,22.89,22.72,22.85,37900.0,22.3231,22.4703,22.3035,22.4311,37900.0
2009-01-28 13:10:00,22.85,22.87,22.74,22.76,26300.0,22.4311,22.4507,22.3231,22.3427,26300.0
2009-01-28 13:15:00,22.75,22.82,22.71,22.81,20300.0,22.3329,22.4016,22.2936,22.3918,20300.0
2009-01-28 13:20:00,22.81,22.91,22.81,22.91,18200.0,22.3918,22.49,22.3918,22.49,18200.0
2009-01-28 13:25:00,22.91,23.01,22.9,23.0,17000.0,22.49,22.5881,22.4802,22.5783,17000.0
2009-01-28 13:30:00,23.0,23.05,22.99,23.05,23200.0,22.5783,22.6274,22.5685,22.6274,23200.0
2009-01-28 13:35:00,23.05,23.07,23.01,23.06,16200.0,22.6274,22.647,22.5881,22.6372,16200.0
2009-01-28 13:40:00,23.06,23.14,23.06,23.12,21000.0,22.6372,22.7158,22.6372,22.6961,21000.0
2009-01-28 13:45:00,23.13,23.18,23.11,23.18,15200.0,22.7059,22.755,22.6863,22.755,15200.0
2009-01-28 13:50:00,23.19,23.21,23.02,23.04,34900.0,22.7648,22.7845,22.598,22.6176,34900.0
2009-01-28 13:55:00,23.04,23.06,22.9,22.93,63100.0,22.6176,22.6372,22.4802,22.5096,63100.0
2009-01-28 14:00:00,22.94,22.99,22.86,22.89,54600.0,22.5194,22.5685,22.4409,22.4703,54600.0
2009-01-28 14:05:00,22.93,22.93,22.76,22.77,48600.0,22.5096,22.5096,22.3427,22.3525,48600.0
2009-01-28 14:10:00,22.8,22.86,22.76,22.81,38700.0,22.382,22.4409,22.3427,22.3918,38700.0
2009-01-28 14:15:00,22.86,22.98,22.75,22.98,84800.0,22.4409,22.5587,22.3329,22.5587,84800.0
2009-01-28 14:20:00,22.97,23.0,22.73,22.77,79800.0,22.5489,22.5783,22.3133,22.3525,79800.0
2009-01-28 14:25:00,22.8,22.88,22.72,22.87,55000.0,22.382,22.4605,22.3035,22.4507,55000.0
2009-01-28 14:30:00,22.88,22.95,22.72,22.93,126700.0,22.4605,22.5292,22.3035,22.5096,126700.0
2009-01-28 14:35:00,22.93,22.95,22.75,22.88,60200.0,22.5096,22.5292,22.3329,22.4605,60200.0
2009-01-28 14:40:00,22.88,22.89,22.76,22.79,76500.0,22.4605,22.4703,22.3427,22.3722,76500.0
2009-01-28 14:45:00,22.79,22.87,22.74,22.86,147200.0,22.3722,22.4507,22.3231,22.4409,147200.0
2009-01-28 14:50:00,22.87,22.9,22.8,22.84,100900.0,22.4507,22.4802,22.382,22.4213,100900.0
2009-01-28 14:55:00,22.84,22.93,22.79,22.9,176800.0,22.4213,22.5096,22.3722,22.4802,176800.0
2009-01-28 15:00:00,22.89,22.95,22.71,22.76,238600.0,22.4703,22.5292,22.2936,22.3427,238600.0
2009-01-28 15:05:00,22.75,22.87,22.54,22.69,214900.0,22.3329,22.4507,22.1268,22.274,214900.0
2009-01-28 15:10:00,22.68,22.76,22.6,22.69,118300.0,22.2642,22.3427,22.1857,22.274,118300.0
2009-01-28 15:15:00,22.69,22.81,22.66,22.73,62400.0,22.274,22.3918,22.2446,22.3133,62400.0
2009-01-28 15:20:00,22.74,22.79,22.56,22.62,81200.0,22.3231,22.3722,22.1464,22.2053,81200.0
2009-01-28 15:25:00,22.61,22.63,22.49,22.5,83400.0,22.1955,22.2151,22.0777,22.0875,83400.0
2009-01-28 15:30:00,22.51,22.55,22.44,22.44,72100.0,22.0973,22.1366,22.0286,22.0286,72100.0
2009-01-28 15:35:00,22.44,22.52,22.37,22.47,122400.0,22.0286,22.1071,21.9599,22.058,122400.0
2009-01-28 15:40:00,22.46,22.58,22.45,22.57,128400.0,22.0482,22.166,22.0384,22.1562,128400.0
2009-01-28 15:45:00,22.54,22.61,22.53,22.59,109700.0,22.1268,22.1955,22.1169,22.1758,109700.0
2009-01-28 15:50:00,22.59,22.69,22.51,22.54,157400.0,22.1758,22.274,22.0973,22.1268,157400.0
2009-01-28 15:55:00,22.55,22.66,22.53,22.62,187100.0,22.1366,22.2446,22.1169,22.2053,187100.0
2009-01-29 09:30:00,22.3,22.45,21.75,21.84,74600.0,21.8912,22.0384,21.3512,21.4396,74600.0
2009-01-29 09:35:00,21.85,22.0,21.63,21.82,80700.0,21.4494,21.5967,21.2334,21.42,80700.0
2009-01-29 09:40:00,21.84,22.0,21.78,22.0,32100.0,21.4396,21.5967,21.3807,21.5967,32100.0
2009-01-29 09:45:00,22.0,22.0,21.9,21.94,25400.0,21.5967,21.5967,21.4985,21.5378,25400.0
2009-01-29 09:50:00,21.93,21.96,21.73,21.75,49500.0,21.5279,21.5574,21.3316,21.3512,49500.0
2009-01-29 09:55:00,21.76,21.85,21.73,21.84,41600.0,21.3611,21.4494,21.3316,21.4396,41600.0
2009-01-29 10:00:00,21.84,21.84,21.55,21.6,54400.0,21.4396,21.4396,21.1549,21.204,54400.0
2009-01-29 10:05:00,21.61,21.64,21.52,21.54,32700.0,21.2138,21.2433,21.1255,21.1451,32700.0
2009-01-29 10:10:00,21.55,21.6,21.51,21.6,31600.0,21.1549,21.204,21.1156,21.204,31600.0
2009-01-29 10:15:00,21.6,21.73,21.54,21.69,27600.0,21.204,21.3316,21.1451,21.2923,27600.0
2009-01-29 10:20:00,21.69,21.77,21.65,21.76,35900.0,21.2923,21.3709,21.2531,21.3611,35900.0
2009-01-29 10:25:00,21.75,21.9,21.7,21.84,23800.0,21.3512,21.4985,21.3022,21.4396,23800.0
2009-01-29 10:30:00,21.87,21.91,21.72,21.78,51600.0,21.469,21.5083,21.3218,21.3807,51600.0
2009-01-29 10:35:00,21.8,21.89,21.67,21.72,122000.0,21.4003,21.4887,21.2727,21.3218,122000.0
2009-01-29 10:40:00,21.74,21.75,21.57,21.62,68500.0,21.3414,21.3512,21.1745,21.2236,68500.0
2009-01-29 10:45:00,21.62,21.73,21.54,21.6,44800.0,21.2236,21.3316,21.1451,21.204,44800.0
2009-01-29 10:50:00,21.61,21.77,21.55,21.75,52300.0,21.2138,21.3709,21.1549,21.3512,52300.0
2009-01-29 10:55:00,21.76,21.9,21.72,21.84,21200.0,21.3611,21.4985,21.3218,21.4396,21200.0
2009-01-29 11:00:00,21.82,21.85,21.78,21.82,18900.0,21.42,21.4494,21.3807,21.42,18900.0
2009-01-29 11:05:00,21.82,21.84,21.79,21.84,11700.0,21.42,21.4396,21.3905,21.4396,11700.0
2009-01-29 11:10:00,21.84,21.96,21.84,21.9,28400.0,21.4396,21.5574,21.4396,21.4985,28400.0
2009-01-29 11:15:00,21.9,21.94,21.85,21.92,19900.0,21.4985,21.5378,21.4494,21.5181,19900.0
2009-01-29 11:20:00,21.92,22.04,21.89,22.02,50400.0,21.5181,21.6359,21.4887,21.6163,50400.0
2009-01-29 11:25:00,22.01,22.01,21.68,21.7,47100.0,21.6065,21.6065,21.2825,21.3022,47100.0
2009-01-29 11:30:00,21.7,21.73,21.65,21.69,21400.0,21.3022,21.3316,21.2531,21.2923,21400.0
2009-01-29 11:35:00,21.69,21.76,21.67,21.73,26400.0,21.2923,21.3611,21.2727,21.3316,26400.0
2009-01-29 11:40:00,21.7,21.7,21.6,21.6,20800.0,21.3022,21.3022,21.204,21.204,20800.0
2009-01-29 11:45:00,21.59,21.63,21.54,21.55,31900.0,21.1942,21.2334,21.1451,21.1549,31900.0
2009-01-29 11:50:00,21.56,21.58,21.45,21.48,38500.0,21.1647,21.1844,21.0567,21.0862,38500.0
2009-01-29 11:55:00,21.48,21.48,21.37,21.38,45700.0,21.0862,21.0862,20.9782,20.988,45700.0
2009-01-29 12:00:00,21.38,21.39,21.28,21.35,26600.0,20.988,20.9978,20.8899,20.9586,26600.0
2009-01-29 12:05:00,21.36,21.42,21.34,21.35,21500.0,20.9684,21.0273,20.9488,20.9586,21500.0
2009-01-29 12:10:00,21.37,21.5,21.34,21.49,30600.0,20.9782,21.1058,20.9488,21.096,30600.0
2009-01-29 12:15:00,21.48,21.51,21.47,21.5,13800.0,21.0862,21.1156,21.0764,21.1058,13800.0
2009-01-29 12:20:00,21.5,21.57,21.49,21.55,26400.0,21.1058,21.1745,21.096,21.1549,26400.0
2009-01-29 12:25:00,21.53,21.6,21.48,21.59,28200.0,21.1353,21.204,21.0862,21.1942,28200.0
2009-01-29 12:30:00,21.61,21.61,21.48,21.54,25100.0,21.2138,21.2138,21.0862,21.1451,25100.0
2009-01-29 12:35:00,21.55,21.58,21.51,21.51,11800.0,21.1549,21.1844,21.1156,21.1156,11800.0
2009-01-29 12:40:00,21.5,21.5,21.4,21.41,32000.0,21.1058,21.1058,21.0077,21.0175,32000.0
2009-01-29 12:45:00,21.42,21.49,21.42,21.42,14000.0,21.0273,21.096,21.0273,21.0273,14000.0
2009-01-29 12:50:00,21.41,21.43,21.39,21.39,14900.0,21.0175,21.0371,20.9978,20.9978,14900.0
2009-01-29 12:55:00,21.37,21.39,21.25,21.3,41600.0,20.9782,20.9978,20.8604,20.9095,41600.0
2009-01-29 13:00:00,21.31,21.31,21.27,21.29,15900.0,20.9193,20.9193,20.88,20.8997,15900.0
2009-01-29 13:05:00,21.3,21.35,21.28,21.28,18000.0,20.9095,20.9586,20.8899,20.8899,18000.0
2009-01-29 13:10:00,21.28,21.37,21.26,21.37,24100.0,20.8899,20.9782,20.8702,20.9782,24100.0
2009-01-29 13:15:00,21.36,21.37,21.32,21.33,11200.0,20.9684,20.9782,20.9291,20.9389,11200.0
2009-01-29 13:20:00,21.35,21.35,21.21,21.21,22700.0,20.9586,20.9586,20.8211,20.8211,22700.0
2009-01-29 13:25:00,21.22,21.33,21.2,21.23,51200.0,20.831,20.9389,20.8113,20.8408,51200.0
2009-01-29 13:30:00,21.23,21.31,21.23,21.31,29400.0,20.8408,20.9193,20.8408,20.9193,29400.0
2009-01-29 13:35:00,21.29,21.36,21.25,21.29,23100.0,20.8997,20.9684,20.8604,20.8997,23100.0
2009-01-29 13:40:00,21.3,21.35,21.26,21.3,52600.0,20.9095,20.9586,20.8702,20.9095,52600.0
2009-01-29 13:45:00,21.31,21.43,21.29,21.41,51700.0,20.9193,21.0371,20.8997,21.0175,51700.0
2009-01-29 13:50:00,21.41,21.41,21.2,21.21,61000.0,21.0175,21.0175,20.8113,20.8211,61000.0
2009-01-29 13:55:00,21.2,21.23,21.1,21.2,61300.0,20.8113,20.8408,20.7132,20.8113,61300.0
2009-01-29 14:00:00,21.2,21.26,21.16,21.23,31900.0,20.8113,20.8702,20.7721,20.8408,31900.0
2009-01-29 14:05:00,21.21,21.34,21.21,21.3,43800.0,20.8211,20.9488,20.8211,20.9095,43800.0
2009-01-29 14:10:00,21.28,21.41,21.28,21.4,42800.0,20.8899,21.0175,20.8899,21.0077,42800.0
2009-01-29 14:15:00,21.4,21.47,21.35,21.44,48100.0,21.0077,21.0764,20.9586,21.0469,48100.0
2009-01-29 14:20:00,21.44,21.47,21.35,21.42,49600.0,21.0469,21.0764,20.9586,21.0273,49600.0
2009-01-29 14:25:00,21.41,21.51,21.39,21.5,32500.0,21.0175,21.1156,20.9978,21.1058,32500.0
2009-01-29 14:30:00,21.51,21.57,21.46,21.47,56000.0,21.1156,21.1745,21.0666,21.0764,56000.0
2009-01-29 14:35:00,21.47,21.51,21.38,21.44,39600.0,21.0764,21.1156,20.988,21.0469,39600.0
2009-01-29 14:40:00,21.46,21.55,21.46,21.51,38400.0,21.0666,21.1549,21.0666,21.1156,38400.0
2009-01-29 14:45:00,21.53,21.53,21.43,21.5,29300.0,21.1353,21.1353,21.0371,21.1058,29300.0
2009-01-29 14:50:00,21.5,21.5,21.44,21.49,23600.0,21.1058,21.1058,21.0469,21.096,23600.0
2009-01-29 14:55:00,21.47,21.5,21.34,21.36,51400.0,21.0764,21.1058,20.9488,20.9684,51400.0
2009-01-29 15:00:00,21.36,21.51,21.34,21.48,50200.0,20.9684,21.1156,20.9488,21.0862,50200.0
2009-01-29 15:05:00,21.49,21.5,21.42,21.5,29900.0,21.096,21.1058,21.0273,21.1058,29900.0
2009-01-29 15:10:00,21.49,21.52,21.4,21.45,45300.0,21.096,21.1255,21.0077,21.0567,45300.0
2009-01-29 15:15:00,21.48,21.55,21.44,21.48,38400.0,21.0862,21.1549,21.0469,21.0862,38400.0
2009-01-29 15:20:00,21.5,21.53,21.32,21.42,28000.0,21.1058,21.1353,20.9291,21.0273,28000.0
2009-01-29 15:25:00,21.4,21.45,21.36,21.43,27700.0,21.0077,21.0567,20.9684,21.0371,27700.0
2009-01-29 15:30:00,21.43,21.43,21.27,21.28,51400.0,21.0371,21.0371,20.88,20.8899,51400.0
2009-01-29 15:35:00,21.29,21.39,21.25,21.25,45700.0,20.8997,20.9978,20.8604,20.8604,45700.0
2009-01-29 15:40:00,21.27,21.38,21.27,21.3,62500.0,20.88,20.988,20.88,20.9095,62500.0
2009-01-29 15:45:00,21.31,21.35,21.25,21.27,63300.0,20.9193,20.9586,20.8604,20.88,63300.0
2009-01-29 15:50:00,21.28,21.35,21.25,21.3,61600.0,20.8899,20.9586,20.8604,20.9095,61600.0
2009-01-29 15:55:00,21.3,21.35,21.26,21.34,86400.0,20.9095,20.9586,20.8702,20.9488,86400.0
2009-01-30 09:30:00,21.18,21.37,21.18,21.35,33800.0,20.7917,20.9782,20.7917,20.9586,33800.0
2009-01-30 09:35:00,21.37,21.72,21.34,21.58,74600.0,20.9782,21.3218,20.9488,21.1844,74600.0
2009-01-30 09:40:00,21.54,21.65,21.46,21.5,71500.0,21.1451,21.2531,21.0666,21.1058,71500.0
2009-01-30 09:45:00,21.49,21.69,21.41,21.6,55400.0,21.096,21.2923,21.0175,21.204,55400.0
2009-01-30 09:50:00,21.6,21.64,21.48,21.58,64000.0,21.204,21.2433,21.0862,21.1844,64000.0
2009-01-30 09:55:00,21.55,21.62,21.14,21.18,47800.0,21.1549,21.2236,20.7524,20.7917,47800.0
2009-01-30 10:00:00,21.18,21.18,21.1,21.15,57300.0,20.7917,20.7917,20.7132,20.7622,57300.0
2009-01-30 10:05:00,21.16,21.33,21.12,21.25,31500.0,20.7721,20.9389,20.7328,20.8604,31500.0
2009-01-30 10:10:00,21.24,21.26,20.94,20.94,48900.0,20.8506,20.8702,20.5561,20.5561,48900.0
2009-01-30 10:15:00,20.95,21.11,20.9,20.95,60700.0,20.5659,20.723,20.5168,20.5659,60700.0
2009-01-30 10:20:00,20.97,21.01,20.93,20.97,25600.0,20.5855,20.6248,20.5463,20.5855,25600.0
2009-01-30 10:25:00,20.97,21.02,20.91,20.95,62500.0,20.5855,20.6346,20.5266,20.5659,62500.0
2009-01-30 10:30:00,20.92,21.07,20.9,21.03,37500.0,20.5365,20.6837,20.5168,20.6444,37500.0
2009-01-30 10:35:00,21.05,21.14,20.99,21.02,57100.0,20.6641,20.7524,20.6052,20.6346,57100.0
2009-01-30 10:40:00,21.02,21.02,20.95,21.0,17800.0,20.6346,20.6346,20.5659,20.615,17800.0
2009-01-30 10:45:00,21.02,21.05,20.97,20.98,27900.0,20.6346,20.6641,20.5855,20.5954,27900.0
2009-01-30 10:50:00,20.98,21.0,20.92,20.98,15300.0,20.5954,20.615,20.5365,20.5954,15300.0
2009-01-30 10:55:00,20.97,21.0,20.93,20.99,18900.0,20.5855,20.615,20.5463,20.6052,18900.0
2009-01-30 11:00:00,21.0,21.17,20.99,21.15,87500.0,20.615,20.7819,20.6052,20.7622,87500.0
2009-01-30 11:05:00,21.17,21.2,21.06,21.1,12200.0,20.7819,20.8113,20.6739,20.7132,12200.0
2009-01-30 11:10:00,21.12,21.13,21.01,21.11,8100.0,20.7328,20.7426,20.6248,20.723,8100.0
2009-01-30 11:15:00,21.09,21.11,20.94,20.95,38100.0,20.7033,20.723,20.5561,20.5659,38100.0
2009-01-30 11:20:00,20.95,20.99,20.92,20.97,9700.0,20.5659,20.6052,20.5365,20.5855,9700.0
2009-01-30 11:25:00,20.94,20.97,20.9,20.93,21900.0,20.5561,20.5855,20.5168,20.5463,21900.0
2009-01-30 11:30:00,20.92,20.94,20.83,20.91,55200.0,20.5365,20.5561,20.4481,20.5266,55200.0
2009-01-30 11:35:00,20.9,21.01,20.84,20.94,19800.0,20.5168,20.6248,20.4579,20.5561,19800.0
2009-01-30 11:40:00,20.96,21.0,20.94,20.99,17200.0,20.5757,20.615,20.5561,20.6052,17200.0
2009-01-30 11:45:00,20.98,21.12,20.97,21.07,46900.0,20.5954,20.7328,20.5855,20.6837,46900.0
2009-01-30 11:50:00,21.05,21.05,20.97,20.97,31000.0,20.6641,20.6641,20.5855,20.5855,31000.0
2009-01-30 11:55:00,20.97,21.0,20.96,20.99,15800.0,20.5855,20.615,20.5757,20.6052,15800.0
2009-01-30 12:00:00,21.0,21.0,20.8,20.82,35800.0,20.615,20.615,20.4187,20.4383,35800.0
2009-01-30 12:05:00,20.8,21.0,20.8,21.0,22500.0,20.4187,20.615,20.4187,20.615,22500.0
2009-01-30 12:10:00,21.0,21.19,20.99,21.11,91200.0,20.615,20.8015,20.6052,20.723,91200.0
2009-01-30 12:15:00,21.12,21.14,21.09,21.13,25100.0,20.7328,20.7524,20.7033,20.7426,25100.0
2009-01-30 12:20:00,21.13,21.15,21.11,21.15,24100.0,20.7426,20.7622,20.723,20.7622,24100.0
2009-01-30 12:25:00,21.15,21.15,21.12,21.15,15900.0,20.7622,20.7622,20.7328,20.7622,15900.0
2009-01-30 12:30:00,21.15,21.2,21.1,21.19,26700.0,20.7622,20.8113,20.7132,20.8015,26700.0
2009-01-30 12:35:00,21.2,21.32,21.2,21.31,20300.0,20.8113,20.9291,20.8113,20.9193,20300.0
2009-01-30 12:40:00,21.3,21.35,21.3,21.31,22700.0,20.9095,20.9586,20.9095,20.9193,22700.0
2009-01-30 12:45:00,21.3,21.4,21.26,21.4,27300.0,20.9095,21.0077,20.8702,21.0077,27300.0
2009-01-30 12:50:00,21.42,21.48,21.42,21.43,31800.0,21.0273,21.0862,21.0273,21.0371,31800.0
2009-01-30 12:55:00,21.41,21.56,21.41,21.55,21600.0,21.0175,21.1647,21.0175,21.1549,21600.0
2009-01-30 13:00:00,21.55,21.65,21.53,21.65,37800.0,21.1549,21.2531,21.1353,21.2531,37800.0
2009-01-30 13:05:00,21.65,21.75,21.65,21.75,76600.0,21.2531,21.3512,21.2531,21.3512,76600.0
2009-01-30 13:10:00,21.75,21.98,21.7,21.96,81700.0,21.3512,21.577,21.3022,21.5574,81700.0
2009-01-30 13:15:00,21.96,21.97,21.71,21.76,31700.0,21.5574,21.5672,21.312,21.3611,31700.0
2009-01-30 13:20:00,21.76,21.76,21.69,21.72,16000.0,21.3611,21.3611,21.2923,21.3218,16000.0
2009-01-30 13:25:00,21.72,21.72,21.56,21.6,43900.0,21.3218,21.3218,21.1647,21.204,43900.0
2009-01-30 13:30:00,21.59,21.59,21.39,21.47,36200.0,21.1942,21.1942,20.9978,21.0764,36200.0
2009-01-30 13:35:00,21.47,21.48,21.26,21.3,43100.0,21.0764,21.0862,20.8702,20.9095,43100.0
2009-01-30 13:40:00,21.3,21.33,21.15,21.28,36600.0,20.9095,20.9389,20.7622,20.8899,36600.0
2009-01-30 13:45:00,21.28,21.38,21.22,21.28,36400.0,20.8899,20.988,20.831,20.8899,36400.0
2009-01-30 13:50:00,21.25,21.37,21.23,21.31,33700.0,20.8604,20.9782,20.8408,20.9193,33700.0
2009-01-30 13:55:00,21.3,21.49,21.27,21.48,40800.0,20.9095,21.096,20.88,21.0862,40800.0
2009-01-30 14:00:00,21.45,21.56,21.39,21.42,31400.0,21.0567,21.1647,20.9978,21.0273,31400.0
2009-01-30 14:05:00,21.43,21.47,21.32,21.38,38800.0,21.0371,21.0764,20.9291,20.988,38800.0
2009-01-30 14:10:00,21.37,21.49,21.33,21.48,28000.0,20.9782,21.096,20.9389,21.0862,28000.0
2009-01-30 14:15:00,21.51,21.55,21.41,21.53,38200.0,21.1156,21.1549,21.0175,21.1353,38200.0
2009-01-30 14:20:00,21.51,21.54,21.4,21.52,41700.0,21.1156,21.1451,21.0077,21.1255,41700.0
2009-01-30 14:25:00,21.51,21.78,21.51,21.73,43400.0,21.1156,21.3807,21.1156,21.3316,43400.0
2009-01-30 14:30:00,21.72,21.76,21.63,21.69,47400.0,21.3218,21.3611,21.2334,21.2923,47400.0
2009-01-30 14:35:00,21.69,21.78,21.69,21.75,28600.0,21.2923,21.3807,21.2923,21.3512,28600.0
2009-01-30 14:40:00,21.75,21.75,21.59,21.66,34100.0,21.3512,21.3512,21.1942,21.2629,34100.0
2009-01-30 14:45:00,21.62,21.64,21.47,21.51,35300.0,21.2236,21.2433,21.0764,21.1156,35300.0
2009-01-30 14:50:00,21.5,21.52,21.45,21.5,45300.0,21.1058,21.1255,21.0567,21.1058,45300.0
2009-01-30 14:55:00,21.5,21.59,21.49,21.55,31200.0,21.1058,21.1942,21.096,21.1549,31200.0
2009-01-30 15:00:00,21.53,21.65,21.49,21.5,37800.0,21.1353,21.2531,21.096,21.1058,37800.0
2009-01-30 15:05:00,21.5,21.56,21.45,21.5,40500.0,21.1058,21.1647,21.0567,21.1058,40500.0
2009-01-30 15:10:00,21.48,21.68,21.45,21.62,55800.0,21.0862,21.2825,21.0567,21.2236,55800.0
2009-01-30 15:15:00,21.61,21.62,21.48,21.48,74300.0,21.2138,21.2236,21.0862,21.0862,74300.0
2009-01-30 15:20:00,21.48,21.5,21.28,21.3,62800.0,21.0862,21.1058,20.8899,20.9095,62800.0
2009-01-30 15:25:00,21.28,21.39,21.23,21.3,49100.0,20.8899,20.9978,20.8408,20.9095,49100.0
2009-01-30 15:30:00,21.3,21.33,21.19,21.28,67700.0,20.9095,20.9389,20.8015,20.8899,67700.0
2009-01-30 15:35:00,21.28,21.31,21.1,21.15,57900.0,20.8899,20.9193,20.7132,20.7622,57900.0
2009-01-30 15:40:00,21.16,21.39,21.13,21.34,91000.0,20.7721,20.9978,20.7426,20.9488,91000.0
2009-01-30 15:45:00,21.34,21.39,21.26,21.31,80800.0,20.9488,20.9978,20.8702,20.9193,80800.0
2009-01-30 15:50:00,21.33,21.37,21.29,21.31,43800.0,20.9389,20.9782,20.8997,20.9193,43800.0
2009-01-30 15:55:00,21.32,21.37,21.26,21.37,101400.0,20.9291,20.9782,20.8702,20.9782,101400.0
2009-02-02 09:30:00,21.06,21.06,20.4,20.43,60500.0,20.6739,20.6739,20.026,20.0554,60500.0
2009-02-02 09:35:00,20.43,20.76,20.42,20.68,36300.0,20.0554,20.3794,20.0456,20.3009,36300.0
2009-02-02 09:40:00,20.68,20.7,20.46,20.63,37000.0,20.3009,20.3205,20.0849,20.2518,37000.0
2009-02-02 09:45:00,20.59,20.59,20.44,20.44,76100.0,20.2125,20.2125,20.0653,20.0653,76100.0
2009-02-02 09:50:00,20.44,20.49,20.39,20.4,62900.0,20.0653,20.1143,20.0162,20.026,62900.0
2009-02-02 09:55:00,20.38,20.45,20.27,20.45,62900.0,20.0064,20.0751,19.8984,20.0751,62900.0
2009-02-02 10:00:00,20.45,20.64,20.4,20.4,127600.0,20.0751,20.2616,20.026,20.026,127600.0
2009-02-02 10:05:00,20.41,20.53,20.4,20.47,95500.0,20.0358,20.1536,20.026,20.0947,95500.0
2009-02-02 10:10:00,20.45,20.98,20.45,20.98,76500.0,20.0751,20.5954,20.0751,20.5954,76500.0
2009-02-02 10:15:00,20.96,21.33,20.96,21.25,82500.0,20.5757,20.9389,20.5757,20.8604,82500.0
2009-02-02 10:20:00,21.25,21.27,21.15,21.17,79400.0,20.8604,20.88,20.7622,20.7819,79400.0
2009-02-02 10:25:00,21.15,21.2,20.88,20.91,82100.0,20.7622,20.8113,20.4972,20.5266,82100.0
2009-02-02 10:30:00,20.9,20.9,20.73,20.76,50000.0,20.5168,20.5168,20.3499,20.3794,50000.0
2009-02-02 10:35:00,20.76,20.92,20.74,20.78,39000.0,20.3794,20.5365,20.3598,20.399,39000.0
2009-02-02 10:40:00,20.78,20.79,20.62,20.68,37400.0,20.399,20.4088,20.242,20.3009,37400.0
2009-02-02 10:45:00,20.66,20.75,20.63,20.73,42400.0,20.2812,20.3696,20.2518,20.3499,42400.0
2009-02-02 10:50:00,20.73,20.79,20.62,20.65,57200.0,20.3499,20.4088,20.242,20.2714,57200.0
2009-02-02 10:55:00,20.65,20.88,20.64,20.86,46900.0,20.2714,20.4972,20.2616,20.4776,46900.0
2009-02-02 11:00:00,20.86,20.87,20.73,20.73,45100.0,20.4776,20.4874,20.3499,20.3499,45100.0
2009-02-02 11:05:00,20.73,20.79,20.67,20.7,80000.0,20.3499,20.4088,20.291,20.3205,80000.0
2009-02-02 11:10:00,20.71,20.88,20.7,20.85,33500.0,20.3303,20.4972,20.3205,20.4677,33500.0
2009-02-02 11:15:00,20.85,21.02,20.84,20.97,39900.0,20.4677,20.6346,20.4579,20.5855,39900.0
2009-02-02 11:20:00,20.97,20.97,20.8,20.83,34400.0,20.5855,20.5855,20.4187,20.4481,34400.0
2009-02-02 11:25:00,20.83,20.88,20.78,20.88,42500.0,20.4481,20.4972,20.399,20.4972,42500.0
2009-02-02 11:30:00,20.89,20.98,20.84,20.96,42800.0,20.507,20.5954,20.4579,20.5757,42800.0
2009-02-02 11:35:00,20.96,21.0,20.91,20.91,34200.0,20.5757,20.615,20.5266,20.5266,34200.0
2009-02-02 11:40:00,20.91,20.92,20.75,20.8,71100.0,20.5266,20.5365,20.3696,20.4187,71100.0
2009-02-02 11:45:00,20.81,20.86,20.68,20.8,89900.0,20.4285,20.4776,20.3009,20.4187,89900.0
2009-02-02 11:50:00,20.81,20.94,20.8,20.88,40600.0,20.4285,20.5561,20.4187,20.4972,40600.0
2009-02-02 11:55:00,20.89,20.95,20.83,20.87,26400.0,20.507,20.5659,20.4481,20.4874,26400.0
2009-02-02 12:00:00,20.87,21.1,20.86,20.99,28900.0,20.4874,20.7132,20.4776,20.6052,28900.0
2009-02-02 12:05:00,20.98,21.0,20.79,20.83,42800.0,20.5954,20.615,20.4088,20.4481,42800.0
2009-02-02 12:10:00,20.82,20.9,20.81,20.83,19700.0,20.4383,20.5168,20.4285,20.4481,19700.0
2009-02-02 12:15:00,20.84,20.85,20.76,20.81,33000.0,20.4579,20.4677,20.3794,20.4285,33000.0
2009-02-02 12:20:00,20.79,20.8,20.68,20.69,18100.0,20.4088,20.4187,20.3009,20.3107,18100.0
2009-02-02 12:25:00,20.68,20.79,20.67,20.77,29600.0,20.3009,20.4088,20.291,20.3892,29600.0
2009-02-02 12:30:00,20.79,20.85,20.73,20.81,32700.0,20.4088,20.4677,20.3499,20.4285,32700.0
2009-02-02 12:35:00,20.82,21.0,20.81,20.99,19600.0,20.4383,20.615,20.4285,20.6052,19600.0
2009-02-02 12:40:00,21.0,21.02,20.83,20.86,38800.0,20.615,20.6346,20.4481,20.4776,38800.0
2009-02-02 12:45:00,20.86,21.01,20.86,20.95,29200.0,20.4776,20.6248,20.4776,20.5659,29200.0
2009-02-02 12:50:00,20.94,20.94,20.73,20.79,31000.0,20.5561,20.5561,20.3499,20.4088,31000.0
2009-02-02 12:55:00,20.8,20.98,20.8,20.9,30200.0,20.4187,20.5954,20.4187,20.5168,30200.0
2009-02-02 13:00:00,20.9,21.0,20.86,20.95,28300.0,20.5168,20.615,20.4776,20.5659,28300.0
2009-02-02 13:05:00,20.93,21.02,20.9,20.93,57300.0,20.5463,20.6346,20.5168,20.5463,57300.0
2009-02-02 13:10:00,20.96,20.96,20.8,20.87,41000.0,20.5757,20.5757,20.4187,20.4874,41000.0
2009-02-02 13:15:00,20.85,20.9,20.82,20.9,39400.0,20.4677,20.5168,20.4383,20.5168,39400.0
2009-02-02 13:20:00,20.91,20.95,20.78,20.82,31900.0,20.5266,20.5659,20.399,20.4383,31900.0
2009-02-02 13:25:00,20.81,20.82,20.75,20.76,28800.0,20.4285,20.4383,20.3696,20.3794,28800.0
2009-02-02 13:30:00,20.76,20.85,20.76,20.85,26400.0,20.3794,20.4677,20.3794,20.4677,26400.0
2009-02-02 13:35:00,20.85,20.91,20.84,20.86,19500.0,20.4677,20.5266,20.4579,20.4776,19500.0
2009-02-02 13:40:00,20.86,20.92,20.85,20.86,21800.0,20.4776,20.5365,20.4677,20.4776,21800.0
2009-02-02 13:45:00,20.87,20.9,20.83,20.83,23000.0,20.4874,20.5168,20.4481,20.4481,23000.0
2009-02-02 13:50:00,20.84,20.84,20.71,20.72,35400.0,20.4579,20.4579,20.3303,20.3401,35400.0
2009-02-02 13:55:00,20.71,20.73,20.58,20.65,50800.0,20.3303,20.3499,20.2027,20.2714,50800.0
2009-02-02 14:00:00,20.64,20.67,20.59,20.62,44300.0,20.2616,20.291,20.2125,20.242,44300.0
2009-02-02 14:05:00,20.61,20.72,20.59,20.6,41000.0,20.2321,20.3401,20.2125,20.2223,41000.0
2009-02-02 14:10:00,20.6,20.65,20.56,20.63,40300.0,20.2223,20.2714,20.1831,20.2518,40300.0
2009-02-02 14:15:00,20.62,20.72,20.62,20.67,38000.0,20.242,20.3401,20.242,20.291,38000.0
2009-02-02 14:20:00,20.68,20.71,20.59,20.62,42200.0,20.3009,20.3303,20.2125,20.242,42200.0
2009-02-02 14:25:00,20.62,20.67,20.51,20.63,48000.0,20.242,20.291,20.134,20.2518,48000.0
2009-02-02 14:30:00,20.63,20.63,20.56,20.62,36300.0,20.2518,20.2518,20.1831,20.242,36300.0
2009-02-02 14:35:00,20.61,20.63,20.52,20.58,53400.0,20.2321,20.2518,20.1438,20.2027,53400.0
2009-02-02 14:40:00,20.58,20.76,20.57,20.73,50500.0,20.2027,20.3794,20.1929,20.3499,50500.0
2009-02-02 14:45:00,20.73,20.78,20.61,20.64,59700.0,20.3499,20.399,20.2321,20.2616,59700.0
2009-02-02 14:50:00,20.64,20.71,20.61,20.7,36400.0,20.2616,20.3303,20.2321,20.3205,36400.0
2009-02-02 14:55:00,20.69,20.74,20.64,20.65,39500.0,20.3107,20.3598,20.2616,20.2714,39500.0
2009-02-02 15:00:00,20.64,20.75,20.61,20.75,63300.0,20.2616,20.3696,20.2321,20.3696,63300.0
2009-02-02 15:05:00,20.74,20.8,20.72,20.8,58400.0,20.3598,20.4187,20.3401,20.4187,58400.0
2009-02-02 15:10:00,20.8,20.89,20.77,20.84,43900.0,20.4187,20.507,20.3892,20.4579,43900.0
2009-02-02 15:15:00,20.85,20.93,20.84,20.9,49600.0,20.4677,20.5463,20.4579,20.5168,49600.0
2009-02-02 15:20:00,20.9,20.96,20.83,20.85,51700.0,20.5168,20.5757,20.4481,20.4677,51700.0
2009-02-02 15:25:00,20.83,20.95,20.83,20.95,64400.0,20.4481,20.5659,20.4481,20.5659,64400.0
2009-02-02 15:30:00,20.95,21.07,20.95,20.99,94300.0,20.5659,20.6837,20.5659,20.6052,94300.0
2009-02-02 15:35:00,21.0,21.01,20.81,20.84,151500.0,20.615,20.6248,20.4285,20.4579,151500.0
2009-02-02 15:40:00,20.84,21.03,20.83,20.88,80900.0,20.4579,20.6444,20.4481,20.4972,80900.0
2009-02-02 15:45:00,20.88,20.94,20.81,20.89,66300.0,20.4972,20.5561,20.4285,20.507,66300.0
2009-02-02 15:50:00,20.9,20.99,20.85,20.95,92200.0,20.5168,20.6052,20.4677,20.5659,92200.0
2009-02-02 15:55:00,20.95,20.97,20.83,20.85,76200.0,20.5659,20.5855,20.4481,20.4677,76200.0
2009-02-03 09:30:00,20.97,21.2,20.97,21.08,38300.0,20.5855,20.8113,20.5855,20.6935,38300.0
2009-02-03 09:35:00,21.08,21.25,20.83,20.86,36100.0,20.6935,20.8604,20.4481,20.4776,36100.0
2009-02-03 09:40:00,20.86,21.03,20.62,20.94,55400.0,20.4776,20.6444,20.242,20.5561,55400.0
2009-02-03 09:45:00,20.94,20.94,20.71,20.73,37200.0,20.5561,20.5561,20.3303,20.3499,37200.0
2009-02-03 09:50:00,20.78,20.8,20.61,20.8,40200.0,20.399,20.4187,20.2321,20.4187,40200.0
2009-02-03 09:55:00,20.79,20.84,20.74,20.78,38500.0,20.4088,20.4579,20.3598,20.399,38500.0
2009-02-03 10:00:00,20.79,21.09,20.75,20.78,66300.0,20.4088,20.7033,20.3696,20.399,66300.0
2009-02-03 10:05:00,20.79,20.99,20.79,20.89,45900.0,20.4088,20.6052,20.4088,20.507,45900.0
2009-02-03 10:10:00,20.9,20.92,20.79,20.79,26400.0,20.5168,20.5365,20.4088,20.4088,26400.0
2009-02-03 10:15:00,20.77,20.83,20.61,20.65,20500.0,20.3892,20.4481,20.2321,20.2714,20500.0
2009-02-03 10:20:00,20.66,20.71,20.55,20.65,19100.0,20.2812,20.3303,20.1732,20.2714,19100.0
2009-02-03 10:25:00,20.65,20.85,20.65,20.81,26400.0,20.2714,20.4677,20.2714,20.4285,26400.0
2009-02-03 10:30:00,20.81,20.85,20.78,20.85,18200.0,20.4285,20.4677,20.399,20.4677,18200.0
2009-02-03 10:35:00,20.87,20.95,20.84,20.86,19000.0,20.4874,20.5659,20.4579,20.4776,19000.0
2009-02-03 10:40:00,20.86,20.97,20.86,20.97,11700.0,20.4776,20.5855,20.4776,20.5855,11700.0
2009-02-03 10:45:00,20.97,21.14,20.96,21.03,39900.0,20.5855,20.7524,20.5757,20.6444,39900.0
2009-02-03 10:50:00,21.05,21.12,21.0,21.02,17400.0,20.6641,20.7328,20.615,20.6346,17400.0
2009-02-03 10:55:00,21.05,21.08,21.0,21.03,16200.0,20.6641,20.6935,20.615,20.6444,16200.0
2009-02-03 11:00:00,21.03,21.11,21.02,21.1,12800.0,20.6444,20.723,20.6346,20.7132,12800.0
2009-02-03 11:05:00,21.09,21.23,21.07,21.07,40000.0,20.7033,20.8408,20.6837,20.6837,40000.0
2009-02-03 11:10:00,21.11,21.18,21.08,21.12,24200.0,20.723,20.7917,20.6935,20.7328,24200.0
2009-02-03 11:15:00,21.15,21.16,21.05,21.14,17900.0,20.7622,20.7721,20.6641,20.7524,17900.0
2009-02-03 11:20:00,21.15,21.18,21.11,21.17,30400.0,20.7622,20.7917,20.723,20.7819,30400.0
2009-02-03 11:25:00,21.14,21.16,21.01,21.05,20100.0,20.7524,20.7721,20.6248,20.6641,20100.0
2009-02-03 11:30:00,21.04,21.09,21.03,21.06,12200.0,20.6543,20.7033,20.6444,20.6739,12200.0
2009-02-03 11:35:00,21.08,21.12,20.98,21.0,24800.0,20.6935,20.7328,20.5954,20.615,24800.0
2009-02-03 11:40:00,21.0,21.05,20.95,21.04,26700.0,20.615,20.6641,20.5659,20.6543,26700.0
2009-02-03 11:45:00,21.05,21.08,21.03,21.07,13100.0,20.6641,20.6935,20.6444,20.6837,13100.0
2009-02-03 11:50:00,21.08,21.08,21.03,21.04,12400.0,20.6935,20.6935,20.6444,20.6543,12400.0
2009-02-03 11:55:00,21.04,21.05,20.91,20.92,10300.0,20.6543,20.6641,20.5266,20.5365,10300.0
2009-02-03 12:00:00,20.93,21.0,20.93,20.98,10100.0,20.5463,20.615,20.5463,20.5954,10100.0
2009-02-03 12:05:00,20.97,20.98,20.83,20.83,39200.0,20.5855,20.5954,20.4481,20.4481,39200.0
2009-02-03 12:10:00,20.83,20.9,20.81,20.9,16100.0,20.4481,20.5168,20.4285,20.5168,16100.0
2009-02-03 12:15:00,20.88,20.97,20.79,20.8,17400.0,20.4972,20.5855,20.4088,20.4187,17400.0
2009-02-03 12:20:00,20.8,20.88,20.77,20.87,14600.0,20.4187,20.4972,20.3892,20.4874,14600.0
2009-02-03 12:25:00,20.87,20.88,20.84,20.85,6500.0,20.4874,20.4972,20.4579,20.4677,6500.0
2009-02-03 12:30:00,20.84,20.92,20.84,20.9,6200.0,20.4579,20.5365,20.4579,20.5168,6200.0
2009-02-03 12:35:00,20.91,20.94,20.89,20.92,15500.0,20.5266,20.5561,20.507,20.5365,15500.0
2009-02-03 12:40:00,20.92,20.99,20.91,20.99,13200.0,20.5365,20.6052,20.5266,20.6052,13200.0
2009-02-03 12:45:00,20.98,21.02,20.96,21.01,21000.0,20.5954,20.6346,20.5757,20.6248,21000.0
2009-02-03 12:50:00,21.0,21.01,20.97,21.0,16100.0,20.615,20.6248,20.5855,20.615,16100.0
2009-02-03 12:55:00,21.0,21.01,20.88,20.88,12400.0,20.615,20.6248,20.4972,20.4972,12400.0
2009-02-03 13:00:00,20.86,20.94,20.85,20.87,15500.0,20.4776,20.5561,20.4677,20.4874,15500.0
2009-02-03 13:05:00,20.87,20.94,20.86,20.9,12400.0,20.4874,20.5561,20.4776,20.5168,12400.0
2009-02-03 13:10:00,20.9,20.91,20.87,20.87,15800.0,20.5168,20.5266,20.4874,20.4874,15800.0
2009-02-03 13:15:00,20.88,20.98,20.87,20.95,26100.0,20.4972,20.5954,20.4874,20.5659,26100.0
2009-02-03 13:20:00,20.96,20.96,20.9,20.94,7400.0,20.5757,20.5757,20.5168,20.5561,7400.0
2009-02-03 13:25:00,20.94,20.95,20.87,20.88,17900.0,20.5561,20.5659,20.4874,20.4972,17900.0
2009-02-03 13:30:00,20.89,20.97,20.86,20.95,12300.0,20.507,20.5855,20.4776,20.5659,12300.0
2009-02-03 13:35:00,20.95,21.05,20.95,20.97,15700.0,20.5659,20.6641,20.5659,20.5855,15700.0
2009-02-03 13:40:00,20.97,21.01,20.94,20.95,27100.0,20.5855,20.6248,20.5561,20.5659,27100.0
2009-02-03 13:45:00,20.96,20.97,20.8,20.84,21000.0,20.5757,20.5855,20.4187,20.4579,21000.0
2009-02-03 13:50:00,20.84,20.85,20.75,20.82,22200.0,20.4579,20.4677,20.3696,20.4383,22200.0
2009-02-03 13:55:00,20.82,20.9,20.8,20.9,11600.0,20.4383,20.5168,20.4187,20.5168,11600.0
2009-02-03 14:00:00,20.89,20.91,20.84,20.84,15800.0,20.507,20.5266,20.4579,20.4579,15800.0
2009-02-03 14:05:00,20.84,20.98,20.84,20.97,36400.0,20.4579,20.5954,20.4579,20.5855,36400.0
2009-02-03 14:10:00,20.97,21.08,20.92,21.05,42100.0,20.5855,20.6935,20.5365,20.6641,42100.0
2009-02-03 14:15:00,21.07,21.18,21.06,21.13,48100.0,20.6837,20.7917,20.6739,20.7426,48100.0
2009-02-03 14:20:00,21.13,21.17,21.06,21.08,30400.0,20.7426,20.7819,20.6739,20.6935,30400.0
2009-02-03 14:25:00,21.11,21.14,21.05,21.05,22800.0,20.723,20.7524,20.6641,20.6641,22800.0
2009-02-03 14:30:00,21.04,21.13,21.02,21.13,22500.0,20.6543,20.7426,20.6346,20.7426,22500.0
2009-02-03 14:35:00,21.13,21.21,21.12,21.18,34800.0,20.7426,20.8211,20.7328,20.7917,34800.0
2009-02-03 14:40:00,21.18,21.21,21.14,21.14,21700.0,20.7917,20.8211,20.7524,20.7524,21700.0
2009-02-03 14:45:00,21.15,21.23,21.11,21.12,37800.0,20.7622,20.8408,20.723,20.7328,37800.0
2009-02-03 14:50:00,21.13,21.17,21.08,21.08,22500.0,20.7426,20.7819,20.6935,20.6935,22500.0
2009-02-03 14:55:00,21.07,21.15,21.01,21.12,33900.0,20.6837,20.7622,20.6248,20.7328,33900.0
2009-02-03 15:00:00,21.11,21.2,21.08,21.11,43900.0,20.723,20.8113,20.6935,20.723,43900.0
2009-02-03 15:05:00,21.11,21.25,21.09,21.25,32700.0,20.723,20.8604,20.7033,20.8604,32700.0
2009-02-03 15:10:00,21.26,21.32,21.24,21.28,37000.0,20.8702,20.9291,20.8506,20.8899,37000.0
2009-02-03 15:15:00,21.29,21.37,21.25,21.33,46400.0,20.8997,20.9782,20.8604,20.9389,46400.0
2009-02-03 15:20:00,21.33,21.43,21.22,21.39,49400.0,20.9389,21.0371,20.831,20.9978,49400.0
2009-02-03 15:25:00,21.4,21.44,21.36,21.41,40400.0,21.0077,21.0469,20.9684,21.0175,40400.0
2009-02-03 15:30:00,21.4,21.41,21.22,21.23,37600.0,21.0077,21.0175,20.831,20.8408,37600.0
2009-02-03 15:35:00,21.23,21.36,21.18,21.34,55100.0,20.8408,20.9684,20.7917,20.9488,55100.0
2009-02-03 15:40:00,21.34,21.36,21.17,21.17,65600.0,20.9488,20.9684,20.7819,20.7819,65600.0
2009-02-03 15:45:00,21.16,21.27,21.12,21.22,76900.0,20.7721,20.88,20.7328,20.831,76900.0
2009-02-03 15:50:00,21.23,21.28,21.2,21.21,69700.0,20.8408,20.8899,20.8113,20.8211,69700.0
2009-02-03 15:55:00,21.2,21.29,21.14,21.22,113200.0,20.8113,20.8997,20.7524,20.831,113200.0
2009-02-04 09:30:00,21.34,21.35,21.17,21.17,33900.0,20.9488,20.9586,20.7819,20.7819,33900.0
2009-02-04 09:35:00,21.14,21.17,20.83,21.1,59800.0,20.7524,20.7819,20.4481,20.7132,59800.0
2009-02-04 09:40:00,21.1,21.2,21.08,21.18,54300.0,20.7132,20.8113,20.6935,20.7917,54300.0
2009-02-04 09:45:00,21.18,21.46,21.15,21.46,62400.0,20.7917,21.0666,20.7622,21.0666,62400.0
2009-02-04 09:50:00,21.46,21.62,21.43,21.58,97200.0,21.0666,21.2236,21.0371,21.1844,97200.0
2009-02-04 09:55:00,21.58,21.71,21.58,21.6,52300.0,21.1844,21.312,21.1844,21.204,52300.0
2009-02-04 10:00:00,21.6,21.68,21.49,21.52,45900.0,21.204,21.2825,21.096,21.1255,45900.0
2009-02-04 10:05:00,21.54,21.65,21.46,21.59,55800.0,21.1451,21.2531,21.0666,21.1942,55800.0
2009-02-04 10:10:00,21.58,21.72,21.58,21.61,51800.0,21.1844,21.3218,21.1844,21.2138,51800.0
2009-02-04 10:15:00,21.61,21.62,21.53,21.58,27400.0,21.2138,21.2236,21.1353,21.1844,27400.0
2009-02-04 10:20:00,21.56,21.66,21.52,21.57,47400.0,21.1647,21.2629,21.1255,21.1745,47400.0
2009-02-04 10:25:00,21.55,21.58,21.5,21.52,56800.0,21.1549,21.1844,21.1058,21.1255,56800.0
2009-02-04 10:30:00,21.5,21.54,21.44,21.47,50200.0,21.1058,21.1451,21.0469,21.0764,50200.0
2009-02-04 10:35:00,21.48,21.5,21.46,21.46,55800.0,21.0862,21.1058,21.0666,21.0666,55800.0
2009-02-04 10:40:00,21.47,21.49,21.4,21.47,47200.0,21.0764,21.096,21.0077,21.0764,47200.0
2009-02-04 10:45:00,21.5,21.5,21.42,21.44,31800.0,21.1058,21.1058,21.0273,21.0469,31800.0
2009-02-04 10:50:00,21.42,21.46,21.4,21.46,39200.0,21.0273,21.0666,21.0077,21.0666,39200.0
2009-02-04 10:55:00,21.45,21.58,21.43,21.53,113400.0,21.0567,21.1844,21.0371,21.1353,113400.0
2009-02-04 11:00:00,21.53,21.55,21.47,21.52,80700.0,21.1353,21.1549,21.0764,21.1255,80700.0
2009-02-04 11:05:00,21.55,21.59,21.5,21.54,40800.0,21.1549,21.1942,21.1058,21.1451,40800.0
2009-02-04 11:10:00,21.54,21.54,21.49,21.52,44300.0,21.1451,21.1451,21.096,21.1255,44300.0
2009-02-04 11:15:00,21.51,21.52,21.41,21.47,57900.0,21.1156,21.1255,21.0175,21.0764,57900.0
2009-02-04 11:20:00,21.46,21.47,21.4,21.42,58200.0,21.0666,21.0764,21.0077,21.0273,58200.0
2009-02-04 11:25:00,21.42,21.5,21.42,21.45,48000.0,21.0273,21.1058,21.0273,21.0567,48000.0
2009-02-04 11:30:00,21.44,21.5,21.43,21.5,20500.0,21.0469,21.1058,21.0371,21.1058,20500.0
2009-02-04 11:35:00,21.5,21.52,21.47,21.47,26000.0,21.1058,21.1255,21.0764,21.0764,26000.0
2009-02-04 11:40:00,21.49,21.5,21.45,21.5,43200.0,21.096,21.1058,21.0567,21.1058,43200.0
2009-02-04 11:45:00,21.5,21.5,21.37,21.43,25300.0,21.1058,21.1058,20.9782,21.0371,25300.0
2009-02-04 11:50:00,21.43,21.48,21.41,21.41,17300.0,21.0371,21.0862,21.0175,21.0175,17300.0
2009-02-04 11:55:00,21.42,21.44,21.36,21.4,18800.0,21.0273,21.0469,20.9684,21.0077,18800.0
2009-02-04 12:00:00,21.4,21.47,21.33,21.46,26100.0,21.0077,21.0764,20.9389,21.0666,26100.0
2009-02-04 12:05:00,21.46,21.47,21.42,21.43,21800.0,21.0666,21.0764,21.0273,21.0371,21800.0
2009-02-04 12:10:00,21.42,21.49,21.42,21.47,18400.0,21.0273,21.096,21.0273,21.0764,18400.0
2009-02-04 12:15:00,21.49,21.49,21.43,21.47,34000.0,21.096,21.096,21.0371,21.0764,34000.0
2009-02-04 12:20:00,21.48,21.49,21.28,21.3,29500.0,21.0862,21.096,20.8899,20.9095,29500.0
2009-02-04 12:25:00,21.3,21.39,21.28,21.34,20300.0,20.9095,20.9978,20.8899,20.9488,20300.0
2009-02-04 12:30:00,21.35,21.42,21.33,21.41,15800.0,20.9586,21.0273,20.9389,21.0175,15800.0
2009-02-04 12:35:00,21.42,21.43,21.39,21.4,11200.0,21.0273,21.0371,20.9978,21.0077,11200.0
2009-02-04 12:40:00,21.44,21.48,21.41,21.48,18100.0,21.0469,21.0862,21.0175,21.0862,18100.0
2009-02-04 12:45:00,21.48,21.5,21.42,21.5,45200.0,21.0862,21.1058,21.0273,21.1058,45200.0
2009-02-04 12:50:00,21.5,21.5,21.38,21.41,31000.0,21.1058,21.1058,20.988,21.0175,31000.0
2009-02-04 12:55:00,21.41,21.44,21.31,21.31,30000.0,21.0175,21.0469,20.9193,20.9193,30000.0
2009-02-04 13:00:00,21.31,21.33,21.19,21.25,35300.0,20.9193,20.9389,20.8015,20.8604,35300.0
2009-02-04 13:05:00,21.26,21.31,21.22,21.3,28100.0,20.8702,20.9193,20.831,20.9095,28100.0
2009-02-04 13:10:00,21.3,21.36,21.28,21.32,20700.0,20.9095,20.9684,20.8899,20.9291,20700.0
2009-02-04 13:15:00,21.3,21.35,21.27,21.29,18200.0,20.9095,20.9586,20.88,20.8997,18200.0
2009-02-04 13:20:00,21.29,21.3,21.27,21.3,14700.0,20.8997,20.9095,20.88,20.9095,14700.0
2009-02-04 13:25:00,21.3,21.39,21.29,21.38,57000.0,20.9095,20.9978,20.8997,20.988,57000.0
2009-02-04 13:30:00,21.38,21.47,21.38,21.39,21800.0,20.988,21.0764,20.988,20.9978,21800.0
2009-02-04 13:35:00,21.41,21.42,21.26,21.29,20800.0,21.0175,21.0273,20.8702,20.8997,20800.0
2009-02-04 13:40:00,21.28,21.29,21.14,21.14,42500.0,20.8899,20.8997,20.7524,20.7524,42500.0
2009-02-04 13:45:00,21.13,21.13,20.96,20.99,59500.0,20.7426,20.7426,20.5757,20.6052,59500.0
2009-02-04 13:50:00,21.01,21.03,20.82,20.91,61000.0,20.6248,20.6444,20.4383,20.5266,61000.0
2009-02-04 13:55:00,20.91,21.04,20.85,21.02,44100.0,20.5266,20.6543,20.4677,20.6346,44100.0
2009-02-04 14:00:00,21.01,21.02,20.96,21.01,31900.0,20.6248,20.6346,20.5757,20.6248,31900.0
2009-02-04 14:05:00,21.01,21.02,20.96,20.97,31000.0,20.6248,20.6346,20.5757,20.5855,31000.0
2009-02-04 14:10:00,20.96,21.05,20.93,21.03,27900.0,20.5757,20.6641,20.5463,20.6444,27900.0
2009-02-04 14:15:00,21.04,21.05,20.95,20.98,27300.0,20.6543,20.6641,20.5659,20.5954,27300.0
2009-02-04 14:20:00,21.0,21.04,20.85,20.87,46000.0,20.615,20.6543,20.4677,20.4874,46000.0
2009-02-04 14:25:00,20.85,20.93,20.83,20.91,35600.0,20.4677,20.5463,20.4481,20.5266,35600.0
2009-02-04 14:30:00,20.89,20.97,20.83,20.96,30700.0,20.507,20.5855,20.4481,20.5757,30700.0
2009-02-04 14:35:00,20.95,21.07,20.93,21.04,56200.0,20.5659,20.6837,20.5463,20.6543,56200.0
2009-02-04 14:40:00,21.05,21.08,20.97,20.99,55000.0,20.6641,20.6935,20.5855,20.6052,55000.0
2009-02-04 14:45:00,20.98,21.07,20.93,21.01,48100.0,20.5954,20.6837,20.5463,20.6248,48100.0
2009-02-04 14:50:00,21.02,21.04,20.92,20.98,70700.0,20.6346,20.6543,20.5365,20.5954,70700.0
2009-02-04 14:55:00,20.96,21.14,20.86,21.13,71200.0,20.5757,20.7524,20.4776,20.7426,71200.0
2009-02-04 15:00:00,21.12,21.16,21.01,21.16,106900.0,20.7328,20.7721,20.6248,20.7721,106900.0
2009-02-04 15:05:00,21.16,21.19,21.02,21.1,69900.0,20.7721,20.8015,20.6346,20.7132,69900.0
2009-02-04 15:10:00,21.14,21.17,20.95,20.95,71500.0,20.7524,20.7819,20.5659,20.5659,71500.0
2009-02-04 15:15:00,20.96,21.14,20.96,21.09,63900.0,20.5757,20.7524,20.5757,20.7033,63900.0
2009-02-04 15:20:00,21.1,21.1,20.93,21.0,54900.0,20.7132,20.7132,20.5463,20.615,54900.0
2009-02-04 15:25:00,21.0,21.13,20.96,21.06,70300.0,20.615,20.7426,20.5757,20.6739,70300.0
2009-02-04 15:30:00,21.08,21.13,21.0,21.09,70100.0,20.6935,20.7426,20.615,20.7033,70100.0
2009-02-04 15:35:00,21.09,21.15,21.05,21.13,79200.0,20.7033,20.7622,20.6641,20.7426,79200.0
2009-02-04 15:40:00,21.13,21.24,21.12,21.23,96800.0,20.7426,20.8506,20.7328,20.8408,96800.0
2009-02-04 15:45:00,21.22,21.26,21.11,21.17,132800.0,20.831,20.8702,20.723,20.7819,132800.0
2009-02-04 15:50:00,21.17,21.25,21.08,21.22,159400.0,20.7819,20.8604,20.6935,20.831,159400.0
2009-02-04 15:55:00,21.22,21.22,21.09,21.12,63700.0,20.831,20.831,20.7033,20.7328,63700.0
2009-02-05 09:30:00,20.85,21.0,20.54,20.57,26800.0,20.4677,20.615,20.1634,20.1929,26800.0
2009-02-05 09:35:00,20.6,21.0,20.58,20.95,33600.0,20.2223,20.615,20.2027,20.5659,33600.0
2009-02-05 09:40:00,20.98,21.01,20.84,20.89,41200.0,20.5954,20.6248,20.4579,20.507,41200.0
2009-02-05 09:45:00,20.91,20.91,20.75,20.88,27800.0,20.5266,20.5266,20.3696,20.4972,27800.0
2009-02-05 09:50:00,20.89,20.92,20.64,20.66,24000.0,20.507,20.5365,20.2616,20.2812,24000.0
2009-02-05 09:55:00,20.63,20.65,20.49,20.49,26200.0,20.2518,20.2714,20.1143,20.1143,26200.0
2009-02-05 10:00:00,20.49,20.55,20.4,20.53,60200.0,20.1143,20.1732,20.026,20.1536,60200.0
2009-02-05 10:05:00,20.56,20.61,20.49,20.49,28100.0,20.1831,20.2321,20.1143,20.1143,28100.0
2009-02-05 10:10:00,20.49,20.64,20.48,20.63,19100.0,20.1143,20.2616,20.1045,20.2518,19100.0
2009-02-05 10:15:00,20.63,20.81,20.57,20.78,34200.0,20.2518,20.4285,20.1929,20.399,34200.0
2009-02-05 10:20:00,20.78,20.8,20.7,20.74,22900.0,20.399,20.4187,20.3205,20.3598,22900.0
2009-02-05 10:25:00,20.72,20.77,20.66,20.72,21000.0,20.3401,20.3892,20.2812,20.3401,21000.0
2009-02-05 10:30:00,20.71,20.84,20.67,20.83,24900.0,20.3303,20.4579,20.291,20.4481,24900.0
2009-02-05 10:35:00,20.83,20.98,20.8,20.96,29500.0,20.4481,20.5954,20.4187,20.5757,29500.0
2009-02-05 10:40:00,20.97,21.22,20.96,21.2,35400.0,20.5855,20.831,20.5757,20.8113,35400.0
2009-02-05 10:45:00,21.21,21.35,21.21,21.24,24800.0,20.8211,20.9586,20.8211,20.8506,24800.0
2009-02-05 10:50:00,21.25,21.38,21.13,21.28,23800.0,20.8604,20.988,20.7426,20.8899,23800.0
2009-02-05 10:55:00,21.27,21.29,21.08,21.08,62900.0,20.88,20.8997,20.6935,20.6935,62900.0
2009-02-05 11:00:00,21.1,21.21,21.07,21.18,45500.0,20.7132,20.8211,20.6837,20.7917,45500.0
2009-02-05 11:05:00,21.17,21.23,21.09,21.2,64200.0,20.7819,20.8408,20.7033,20.8113,64200.0
2009-02-05 11:10:00,21.2,21.25,21.11,21.13,31300.0,20.8113,20.8604,20.723,20.7426,31300.0
2009-02-05 11:15:00,21.15,21.17,20.99,21.02,53100.0,20.7622,20.7819,20.6052,20.6346,53100.0
2009-02-05 11:20:00,21.03,21.07,20.97,21.01,32500.0,20.6444,20.6837,20.5855,20.6248,32500.0
2009-02-05 11:25:00,21.03,21.1,20.95,20.97,45400.0,20.6444,20.7132,20.5659,20.5855,45400.0
2009-02-05 11:30:00,20.97,21.1,20.97,21.08,26400.0,20.5855,20.7132,20.5855,20.6935,26400.0
2009-02-05 11:35:00,21.08,21.16,21.02,21.04,37400.0,20.6935,20.7721,20.6346,20.6543,37400.0
2009-02-05 11:40:00,21.04,21.1,21.01,21.04,27100.0,20.6543,20.7132,20.6248,20.6543,27100.0
2009-02-05 11:45:00,21.06,21.13,21.03,21.11,18300.0,20.6739,20.7426,20.6444,20.723,18300.0
2009-02-05 11:50:00,21.11,21.15,21.04,21.07,12600.0,20.723,20.7622,20.6543,20.6837,12600.0
2009-02-05 11:55:00,21.07,21.15,21.02,21.12,24500.0,20.6837,20.7622,20.6346,20.7328,24500.0
2009-02-05 12:00:00,21.14,21.22,21.11,21.19,40600.0,20.7524,20.831,20.723,20.8015,40600.0
2009-02-05 12:05:00,21.22,21.4,21.17,21.39,37900.0,20.831,21.0077,20.7819,20.9978,37900.0
2009-02-05 12:10:00,21.4,21.47,21.31,21.31,33700.0,21.0077,21.0764,20.9193,20.9193,33700.0
2009-02-05 12:15:00,21.33,21.36,21.24,21.35,39100.0,20.9389,20.9684,20.8506,20.9586,39100.0
2009-02-05 12:20:00,21.35,21.41,21.25,21.33,23200.0,20.9586,21.0175,20.8604,20.9389,23200.0
2009-02-05 12:25:00,21.34,21.41,21.25,21.25,36000.0,20.9488,21.0175,20.8604,20.8604,36000.0
2009-02-05 12:30:00,21.25,21.34,21.23,21.27,22600.0,20.8604,20.9488,20.8408,20.88,22600.0
2009-02-05 12:35:00,21.29,21.34,21.25,21.3,24700.0,20.8997,20.9488,20.8604,20.9095,24700.0
2009-02-05 12:40:00,21.3,21.35,21.25,21.32,20800.0,20.9095,20.9586,20.8604,20.9291,20800.0
2009-02-05 12:45:00,21.33,21.36,21.23,21.27,55300.0,20.9389,20.9684,20.8408,20.88,55300.0
2009-02-05 12:50:00,21.26,21.27,21.14,21.16,39300.0,20.8702,20.88,20.7524,20.7721,39300.0
2009-02-05 12:55:00,21.16,21.32,21.15,21.25,50500.0,20.7721,20.9291,20.7622,20.8604,50500.0
2009-02-05 13:00:00,21.25,21.31,21.2,21.23,42700.0,20.8604,20.9193,20.8113,20.8408,42700.0
2009-02-05 13:05:00,21.26,21.32,21.21,21.27,84800.0,20.8702,20.9291,20.8211,20.88,84800.0
2009-02-05 13:10:00,21.27,21.3,21.16,21.18,58600.0,20.88,20.9095,20.7721,20.7917,58600.0
2009-02-05 13:15:00,21.19,21.21,21.09,21.11,36500.0,20.8015,20.8211,20.7033,20.723,36500.0
2009-02-05 13:20:00,21.13,21.2,21.04,21.05,29700.0,20.7426,20.8113,20.6543,20.6641,29700.0
2009-02-05 13:25:00,21.06,21.06,20.9,20.94,62100.0,20.6739,20.6739,20.5168,20.5561,62100.0
2009-02-05 13:30:00,20.94,21.03,20.93,20.96,47000.0,20.5561,20.6444,20.5463,20.5757,47000.0
2009-02-05 13:35:00,20.97,21.01,20.86,20.97,72700.0,20.5855,20.6248,20.4776,20.5855,72700.0
2009-02-05 13:40:00,20.98,21.08,20.93,21.07,42200.0,20.5954,20.6935,20.5463,20.6837,42200.0
2009-02-05 13:45:00,21.07,21.1,21.02,21.05,57400.0,20.6837,20.7132,20.6346,20.6641,57400.0
2009-02-05 13:50:00,21.04,21.1,21.02,21.1,31200.0,20.6543,20.7132,20.6346,20.7132,31200.0
2009-02-05 13:55:00,21.1,21.13,21.01,21.06,56000.0,20.7132,20.7426,20.6248,20.6739,56000.0
2009-02-05 14:00:00,21.05,21.19,21.05,21.11,61900.0,20.6641,20.8015,20.6641,20.723,61900.0
2009-02-05 14:05:00,21.1,21.17,21.09,21.11,62300.0,20.7132,20.7819,20.7033,20.723,62300.0
2009-02-05 14:10:00,21.11,21.15,21.06,21.13,29300.0,20.723,20.7622,20.6739,20.7426,29300.0
2009-02-05 14:15:00,21.16,21.22,21.08,21.12,43400.0,20.7721,20.831,20.6935,20.7328,43400.0
2009-02-05 14:20:00,21.12,21.2,21.11,21.16,59200.0,20.7328,20.8113,20.723,20.7721,59200.0
2009-02-05 14:25:00,21.15,21.26,21.11,21.2,50100.0,20.7622,20.8702,20.723,20.8113,50100.0
2009-02-05 14:30:00,21.22,21.25,21.1,21.16,62900.0,20.831,20.8604,20.7132,20.7721,62900.0
2009-02-05 14:35:00,21.15,21.23,21.11,21.17,58500.0,20.7622,20.8408,20.723,20.7819,58500.0
2009-02-05 14:40:00,21.18,21.2,21.11,21.18,61800.0,20.7917,20.8113,20.723,20.7917,61800.0
2009-02-05 14:45:00,21.18,21.2,21.09,21.13,163500.0,20.7917,20.8113,20.7033,20.7426,163500.0
2009-02-05 14:50:00,21.13,21.15,21.02,21.07,51400.0,20.7426,20.7622,20.6346,20.6837,51400.0
2009-02-05 14:55:00,21.08,21.09,20.86,20.88,79700.0,20.6935,20.7033,20.4776,20.4972,79700.0
2009-02-05 15:00:00,20.86,21.03,20.86,20.89,64100.0,20.4776,20.6444,20.4776,20.507,64100.0
2009-02-05 15:05:00,20.89,20.94,20.84,20.91,82700.0,20.507,20.5561,20.4579,20.5266,82700.0
2009-02-05 15:10:00,20.91,20.98,20.86,20.95,81500.0,20.5266,20.5954,20.4776,20.5659,81500.0
2009-02-05 15:15:00,20.96,21.06,20.93,21.01,45800.0,20.5757,20.6739,20.5463,20.6248,45800.0
2009-02-05 15:20:00,21.01,21.12,21.0,21.02,73600.0,20.6248,20.7328,20.615,20.6346,73600.0
2009-02-05 15:25:00,21.03,21.1,21.02,21.07,87200.0,20.6444,20.7132,20.6346,20.6837,87200.0
2009-02-05 15:30:00,21.07,21.14,20.88,20.88,136300.0,20.6837,20.7524,20.4972,20.4972,136300.0
2009-02-05 15:35:00,20.87,20.96,20.82,20.92,137900.0,20.4874,20.5757,20.4383,20.5365,137900.0
2009-02-05 15:40:00,20.92,21.06,20.91,21.0,139500.0,20.5365,20.6739,20.5266,20.615,139500.0
2009-02-05 15:45:00,20.99,21.03,20.84,20.89,135800.0,20.6052,20.6444,20.4579,20.507,135800.0
2009-02-05 15:50:00,20.89,21.01,20.89,20.97,120500.0,20.507,20.6248,20.507,20.5855,120500.0
2009-02-05 15:55:00,20.96,20.99,20.91,20.93,130600.0,20.5757,20.6052,20.5266,20.5463,130600.0
2009-02-06 09:30:00,20.89,21.14,20.75,20.98,31900.0,20.507,20.7524,20.3696,20.5954,31900.0
2009-02-06 09:35:00,21.0,21.36,21.0,21.12,110800.0,20.615,20.9684,20.615,20.7328,110800.0
2009-02-06 09:40:00,21.16,21.17,21.01,21.03,76200.0,20.7721,20.7819,20.6248,20.6444,76200.0
2009-02-06 09:45:00,21.03,21.32,21.03,21.18,69300.0,20.6444,20.9291,20.6444,20.7917,69300.0
2009-02-06 09:50:00,21.19,21.26,21.14,21.21,59200.0,20.8015,20.8702,20.7524,20.8211,59200.0
2009-02-06 09:55:00,21.21,21.25,21.16,21.17,79300.0,20.8211,20.8604,20.7721,20.7819,79300.0
2009-02-06 10:00:00,21.16,21.25,21.09,21.1,76200.0,20.7721,20.8604,20.7033,20.7132,76200.0
2009-02-06 10:05:00,21.12,21.15,21.0,21.0,50900.0,20.7328,20.7622,20.615,20.615,50900.0
2009-02-06 10:10:00,21.0,21.16,21.0,21.15,76400.0,20.615,20.7721,20.615,20.7622,76400.0
2009-02-06 10:15:00,21.16,21.23,20.96,20.98,69900.0,20.7721,20.8408,20.5757,20.5954,69900.0
2009-02-06 10:20:00,20.96,21.01,20.84,21.0,34200.0,20.5757,20.6248,20.4579,20.615,34200.0
2009-02-06 10:25:00,21.0,21.07,20.85,20.88,52600.0,20.615,20.6837,20.4677,20.4972,52600.0
2009-02-06 10:30:00,20.89,20.94,20.84,20.87,47700.0,20.507,20.5561,20.4579,20.4874,47700.0
2009-02-06 10:35:00,20.86,21.02,20.86,20.92,58900.0,20.4776,20.6346,20.4776,20.5365,58900.0
2009-02-06 10:40:00,20.92,20.93,20.66,20.68,89400.0,20.5365,20.5463,20.2812,20.3009,89400.0
2009-02-06 10:45:00,20.68,20.8,20.68,20.73,77700.0,20.3009,20.4187,20.3009,20.3499,77700.0
2009-02-06 10:50:00,20.73,20.75,20.69,20.72,48300.0,20.3499,20.3696,20.3107,20.3401,48300.0
2009-02-06 10:55:00,20.73,20.79,20.57,20.6,57600.0,20.3499,20.4088,20.1929,20.2223,57600.0
2009-02-06 11:00:00,20.61,20.83,20.58,20.7,96300.0,20.2321,20.4481,20.2027,20.3205,96300.0
2009-02-06 11:05:00,20.69,20.71,20.65,20.7,60500.0,20.3107,20.3303,20.2714,20.3205,60500.0
2009-02-06 11:10:00,20.7,20.74,20.67,20.74,84100.0,20.3205,20.3598,20.291,20.3598,84100.0
2009-02-06 11:15:00,20.75,20.88,20.75,20.84,54300.0,20.3696,20.4972,20.3696,20.4579,54300.0
2009-02-06 11:20:00,20.86,20.86,20.81,20.86,83400.0,20.4776,20.4776,20.4285,20.4776,83400.0
2009-02-06 11:25:00,20.86,20.86,20.82,20.85,73600.0,20.4776,20.4776,20.4383,20.4677,73600.0
2009-02-06 11:30:00,20.86,20.87,20.82,20.87,38000.0,20.4776,20.4874,20.4383,20.4874,38000.0
2009-02-06 11:35:00,20.86,20.87,20.79,20.81,60900.0,20.4776,20.4874,20.4088,20.4285,60900.0
2009-02-06 11:40:00,20.81,20.86,20.8,20.86,34800.0,20.4285,20.4776,20.4187,20.4776,34800.0
2009-02-06 11:45:00,20.86,20.88,20.8,20.85,56700.0,20.4776,20.4972,20.4187,20.4677,56700.0
2009-02-06 11:50:00,20.86,20.95,20.84,20.94,58700.0,20.4776,20.5659,20.4579,20.5561,58700.0
2009-02-06 11:55:00,20.94,20.97,20.9,20.9,29200.0,20.5561,20.5855,20.5168,20.5168,29200.0
2009-02-06 12:00:00,20.91,20.92,20.8,20.82,49500.0,20.5266,20.5365,20.4187,20.4383,49500.0
2009-02-06 12:05:00,20.82,20.87,20.81,20.87,223200.0,20.4383,20.4874,20.4285,20.4874,223200.0
2009-02-06 12:10:00,20.87,20.89,20.76,20.79,41200.0,20.4874,20.507,20.3794,20.4088,41200.0
2009-02-06 12:15:00,20.79,20.87,20.79,20.83,33500.0,20.4088,20.4874,20.4088,20.4481,33500.0
2009-02-06 12:20:00,20.83,21.02,20.83,20.99,41500.0,20.4481,20.6346,20.4481,20.6052,41500.0
2009-02-06 12:25:00,21.0,21.01,20.86,20.86,45500.0,20.615,20.6248,20.4776,20.4776,45500.0
2009-02-06 12:30:00,20.86,20.91,20.84,20.9,36600.0,20.4776,20.5266,20.4579,20.5168,36600.0
2009-02-06 12:35:00,20.9,20.96,20.88,20.92,45200.0,20.5168,20.5757,20.4972,20.5365,45200.0
2009-02-06 12:40:00,20.92,20.96,20.9,20.91,33300.0,20.5365,20.5757,20.5168,20.5266,33300.0
2009-02-06 12:45:00,20.92,20.93,20.84,20.85,44300.0,20.5365,20.5463,20.4579,20.4677,44300.0
2009-02-06 12:50:00,20.85,20.94,20.83,20.93,42800.0,20.4677,20.5561,20.4481,20.5463,42800.0
2009-02-06 12:55:00,20.93,20.98,20.92,20.94,31900.0,20.5463,20.5954,20.5365,20.5561,31900.0
2009-02-06 13:00:00,20.94,20.97,20.92,20.96,44400.0,20.5561,20.5855,20.5365,20.5757,44400.0
2009-02-06 13:05:00,20.96,21.02,20.96,21.01,62100.0,20.5757,20.6346,20.5757,20.6248,62100.0
2009-02-06 13:10:00,21.02,21.04,21.0,21.04,32100.0,20.6346,20.6543,20.615,20.6543,32100.0
2009-02-06 13:15:00,21.05,21.07,21.04,21.07,41500.0,20.6641,20.6837,20.6543,20.6837,41500.0
2009-02-06 13:20:00,21.07,21.15,21.05,21.15,80400.0,20.6837,20.7622,20.6641,20.7622,80400.0
2009-02-06 13:25:00,21.15,21.22,21.14,21.17,52400.0,20.7622,20.831,20.7524,20.7819,52400.0
2009-02-06 13:30:00,21.18,21.21,21.16,21.19,64400.0,20.7917,20.8211,20.7721,20.8015,64400.0
2009-02-06 13:35:00,21.19,21.23,21.15,21.2,65100.0,20.8015,20.8408,20.7622,20.8113,65100.0
2009-02-06 13:40:00,21.2,21.22,21.1,21.11,49900.0,20.8113,20.831,20.7132,20.723,49900.0
2009-02-06 13:45:00,21.11,21.14,21.08,21.1,56000.0,20.723,20.7524,20.6935,20.7132,56000.0
2009-02-06 13:50:00,21.1,21.21,21.09,21.21,49600.0,20.7132,20.8211,20.7033,20.8211,49600.0
2009-02-06 13:55:00,21.21,21.23,21.2,21.22,38800.0,20.8211,20.8408,20.8113,20.831,38800.0
2009-02-06 14:00:00,21.23,21.23,21.13,21.16,44300.0,20.8408,20.8408,20.7426,20.7721,44300.0
2009-02-06 14:05:00,21.16,21.16,21.03,21.08,65700.0,20.7721,20.7721,20.6444,20.6935,65700.0
2009-02-06 14:10:00,21.09,21.17,21.08,21.17,36700.0,20.7033,20.7819,20.6935,20.7819,36700.0
2009-02-06 14:15:00,21.17,21.21,21.07,21.08,46100.0,20.7819,20.8211,20.6837,20.6935,46100.0
2009-02-06 14:20:00,21.07,21.17,21.05,21.12,61200.0,20.6837,20.7819,20.6641,20.7328,61200.0
2009-02-06 14:25:00,21.12,21.15,21.05,21.1,46900.0,20.7328,20.7622,20.6641,20.7132,46900.0
2009-02-06 14:30:00,21.1,21.18,21.09,21.17,58900.0,20.7132,20.7917,20.7033,20.7819,58900.0
2009-02-06 14:35:00,21.18,21.2,21.05,21.07,67400.0,20.7917,20.8113,20.6641,20.6837,67400.0
2009-02-06 14:40:00,21.07,21.18,21.02,21.06,62500.0,20.6837,20.7917,20.6346,20.6739,62500.0
2009-02-06 14:45:00,21.07,21.17,21.05,21.14,40300.0,20.6837,20.7819,20.6641,20.7524,40300.0
2009-02-06 14:50:00,21.14,21.15,21.06,21.15,87200.0,20.7524,20.7622,20.6739,20.7622,87200.0
2009-02-06 14:55:00,21.14,21.17,21.12,21.13,52500.0,20.7524,20.7819,20.7328,20.7426,52500.0
2009-02-06 15:00:00,21.13,21.14,20.99,20.99,70600.0,20.7426,20.7524,20.6052,20.6052,70600.0
2009-02-06 15:05:00,20.99,21.0,20.9,20.92,105000.0,20.6052,20.615,20.5168,20.5365,105000.0
2009-02-06 15:10:00,20.91,20.98,20.89,20.91,114200.0,20.5266,20.5954,20.507,20.5266,114200.0
2009-02-06 15:15:00,20.92,21.06,20.91,21.05,90500.0,20.5365,20.6739,20.5266,20.6641,90500.0
2009-02-06 15:20:00,21.06,21.16,21.04,21.16,92200.0,20.6739,20.7721,20.6543,20.7721,92200.0
2009-02-06 15:25:00,21.16,21.16,20.95,21.05,115400.0,20.7721,20.7721,20.5659,20.6641,115400.0
2009-02-06 15:30:00,21.04,21.15,21.0,21.07,132000.0,20.6543,20.7622,20.615,20.6837,132000.0
2009-02-06 15:35:00,21.08,21.11,21.05,21.1,95200.0,20.6935,20.723,20.6641,20.7132,95200.0
2009-02-06 15:40:00,21.11,21.16,21.11,21.14,103300.0,20.723,20.7721,20.723,20.7524,103300.0
2009-02-06 15:45:00,21.13,21.19,21.09,21.12,111200.0,20.7426,20.8015,20.7033,20.7328,111200.0
2009-02-06 15:50:00,21.12,21.16,21.07,21.11,158300.0,20.7328,20.7721,20.6837,20.723,158300.0
2009-02-06 15:55:00,21.11,21.13,21.02,21.09,154000.0,20.723,20.7426,20.6346,20.7033,154000.0
2009-02-09 09:30:00,20.97,21.2,20.97,21.17,39200.0,20.5855,20.8113,20.5855,20.7819,39200.0
2009-02-09 09:35:00,21.16,21.2,20.92,21.1,76500.0,20.7721,20.8113,20.5365,20.7132,76500.0
2009-02-09 09:40:00,21.15,21.19,21.07,21.08,45700.0,20.7622,20.8015,20.6837,20.6935,45700.0
2009-02-09 09:45:00,21.09,21.22,21.09,21.22,45100.0,20.7033,20.831,20.7033,20.831,45100.0
2009-02-09 09:50:00,21.22,21.44,21.19,21.36,55400.0,20.831,21.0469,20.8015,20.9684,55400.0
2009-02-09 09:55:00,21.35,21.42,21.31,21.41,28400.0,20.9586,21.0273,20.9193,21.0175,28400.0
2009-02-09 10:00:00,21.39,21.39,21.15,21.18,65500.0,20.9978,20.9978,20.7622,20.7917,65500.0
2009-02-09 10:05:00,21.13,21.23,21.1,21.13,28200.0,20.7426,20.8408,20.7132,20.7426,28200.0
2009-02-09 10:10:00,21.12,21.18,21.07,21.11,14100.0,20.7328,20.7917,20.6837,20.723,14100.0
2009-02-09 10:15:00,21.1,21.23,21.1,21.18,10400.0,20.7132,20.8408,20.7132,20.7917,10400.0
2009-02-09 10:20:00,21.17,21.23,21.17,21.22,19300.0,20.7819,20.8408,20.7819,20.831,19300.0
2009-02-09 10:25:00,21.23,21.25,21.06,21.06,30500.0,20.8408,20.8604,20.6739,20.6739,30500.0
2009-02-09 10:30:00,21.08,21.11,20.96,20.97,30500.0,20.6935,20.723,20.5757,20.5855,30500.0
2009-02-09 10:35:00,20.97,21.22,20.94,21.16,47300.0,20.5855,20.831,20.5561,20.7721,47300.0
2009-02-09 10:40:00,21.21,21.3,21.19,21.3,85600.0,20.8211,20.9095,20.8015,20.9095,85600.0
2009-02-09 10:45:00,21.3,21.34,21.2,21.3,66500.0,20.9095,20.9488,20.8113,20.9095,66500.0
2009-02-09 10:50:00,21.31,21.38,21.29,21.31,43900.0,20.9193,20.988,20.8997,20.9193,43900.0
2009-02-09 10:55:00,21.31,21.47,21.3,21.37,27700.0,20.9193,21.0764,20.9095,20.9782,27700.0
2009-02-09 11:00:00,21.37,21.37,21.17,21.17,30500.0,20.9782,20.9782,20.7819,20.7819,30500.0
2009-02-09 11:05:00,21.17,21.22,21.08,21.22,34700.0,20.7819,20.831,20.6935,20.831,34700.0
2009-02-09 11:10:00,21.22,21.27,21.21,21.24,25900.0,20.831,20.88,20.8211,20.8506,25900.0
2009-02-09 11:15:00,21.24,21.25,21.09,21.1,29600.0,20.8506,20.8604,20.7033,20.7132,29600.0
2009-02-09 11:20:00,21.08,21.1,21.03,21.06,31500.0,20.6935,20.7132,20.6444,20.6739,31500.0
2009-02-09 11:25:00,21.07,21.19,21.07,21.15,28500.0,20.6837,20.8015,20.6837,20.7622,28500.0
2009-02-09 11:30:00,21.15,21.2,21.12,21.17,24000.0,20.7622,20.8113,20.7328,20.7819,24000.0
2009-02-09 11:35:00,21.15,21.35,21.15,21.32,26900.0,20.7622,20.9586,20.7622,20.9291,26900.0
2009-02-09 11:40:00,21.31,21.31,21.22,21.27,21500.0,20.9193,20.9193,20.831,20.88,21500.0
2009-02-09 11:45:00,21.28,21.29,21.21,21.27,15900.0,20.8899,20.8997,20.8211,20.88,15900.0
2009-02-09 11:50:00,21.27,21.31,21.22,21.28,18000.0,20.88,20.9193,20.831,20.8899,18000.0
2009-02-09 11:55:00,21.28,21.39,21.28,21.38,19900.0,20.8899,20.9978,20.8899,20.988,19900.0
2009-02-09 12:00:00,21.37,21.43,21.22,21.23,28600.0,20.9782,21.0371,20.831,20.8408,28600.0
2009-02-09 12:05:00,21.23,21.23,21.12,21.14,33200.0,20.8408,20.8408,20.7328,20.7524,33200.0
2009-02-09 12:10:00,21.14,21.19,21.1,21.13,15700.0,20.7524,20.8015,20.7132,20.7426,15700.0
2009-02-09 12:15:00,21.13,21.22,21.13,21.18,24100.0,20.7426,20.831,20.7426,20.7917,24100.0
2009-02-09 12:20:00,21.19,21.19,21.14,21.14,8500.0,20.8015,20.8015,20.7524,20.7524,8500.0
2009-02-09 12:25:00,21.14,21.22,21.12,21.22,32000.0,20.7524,20.831,20.7328,20.831,32000.0
2009-02-09 12:30:00,21.22,21.23,21.2,21.22,12400.0,20.831,20.8408,20.8113,20.831,12400.0
2009-02-09 12:35:00,21.2,21.21,21.1,21.12,24200.0,20.8113,20.8211,20.7132,20.7328,24200.0
2009-02-09 12:40:00,21.12,21.15,21.1,21.1,20000.0,20.7328,20.7622,20.7132,20.7132,20000.0
2009-02-09 12:45:00,21.1,21.12,21.08,21.11,24000.0,20.7132,20.7328,20.6935,20.723,24000.0
2009-02-09 12:50:00,21.12,21.23,21.11,21.23,25900.0,20.7328,20.8408,20.723,20.8408,25900.0
2009-02-09 12:55:00,21.23,21.27,21.21,21.21,20000.0,20.8408,20.88,20.8211,20.8211,20000.0
2009-02-09 13:00:00,21.21,21.27,21.2,21.23,18800.0,20.8211,20.88,20.8113,20.8408,18800.0
2009-02-09 13:05:00,21.23,21.34,21.21,21.3,35000.0,20.8408,20.9488,20.8211,20.9095,35000.0
2009-02-09 13:10:00,21.32,21.37,21.3,21.37,14800.0,20.9291,20.9782,20.9095,20.9782,14800.0
2009-02-09 13:15:00,21.38,21.46,21.34,21.36,43500.0,20.988,21.0666,20.9488,20.9684,43500.0
2009-02-09 13:20:00,21.35,21.38,21.32,21.32,25000.0,20.9586,20.988,20.9291,20.9291,25000.0
2009-02-09 13:25:00,21.32,21.41,21.27,21.4,26700.0,20.9291,21.0175,20.88,21.0077,26700.0
2009-02-09 13:30:00,21.4,21.41,21.25,21.26,27100.0,21.0077,21.0175,20.8604,20.8702,27100.0
2009-02-09 13:35:00,21.24,21.32,21.2,21.3,28700.0,20.8506,20.9291,20.8113,20.9095,28700.0
2009-02-09 13:40:00,21.29,21.36,21.26,21.35,22200.0,20.8997,20.9684,20.8702,20.9586,22200.0
2009-02-09 13:45:00,21.36,21.37,21.31,21.35,18500.0,20.9684,20.9782,20.9193,20.9586,18500.0
2009-02-09 13:50:00,21.35,21.35,21.29,21.32,16000.0,20.9586,20.9586,20.8997,20.9291,16000.0
2009-02-09 13:55:00,21.31,21.36,21.28,21.35,10800.0,20.9193,20.9684,20.8899,20.9586,10800.0
2009-02-09 14:00:00,21.36,21.4,21.35,21.37,13600.0,20.9684,21.0077,20.9586,20.9782,13600.0
2009-02-09 14:05:00,21.37,21.43,21.35,21.42,32300.0,20.9782,21.0371,20.9586,21.0273,32300.0
2009-02-09 14:10:00,21.42,21.42,21.25,21.26,17000.0,21.0273,21.0273,20.8604,20.8702,17000.0
2009-02-09 14:15:00,21.26,21.26,21.15,21.17,16100.0,20.8702,20.8702,20.7622,20.7819,16100.0
2009-02-09 14:20:00,21.16,21.22,21.14,21.14,29300.0,20.7721,20.831,20.7524,20.7524,29300.0
2009-02-09 14:25:00,21.15,21.16,21.02,21.07,25500.0,20.7622,20.7721,20.6346,20.6837,25500.0
2009-02-09 14:30:00,21.07,21.08,21.0,21.01,50800.0,20.6837,20.6935,20.615,20.6248,50800.0
2009-02-09 14:35:00,21.02,21.06,21.0,21.05,28500.0,20.6346,20.6739,20.615,20.6641,28500.0
2009-02-09 14:40:00,21.05,21.1,21.0,21.0,23200.0,20.6641,20.7132,20.615,20.615,23200.0
2009-02-09 14:45:00,21.0,21.07,21.0,21.02,31600.0,20.615,20.6837,20.615,20.6346,31600.0
2009-02-09 14:50:00,21.02,21.04,20.92,20.95,89400.0,20.6346,20.6543,20.5365,20.5659,89400.0
2009-02-09 14:55:00,20.95,21.08,20.94,21.03,32600.0,20.5659,20.6935,20.5561,20.6444,32600.0
2009-02-09 15:00:00,21.02,21.07,21.01,21.04,36300.0,20.6346,20.6837,20.6248,20.6543,36300.0
2009-02-09 15:05:00,21.06,21.11,21.01,21.06,30000.0,20.6739,20.723,20.6248,20.6739,30000.0
2009-02-09 15:10:00,21.05,21.14,20.98,21.14,55200.0,20.6641,20.7524,20.5954,20.7524,55200.0
2009-02-09 15:15:00,21.13,21.23,21.12,21.22,36600.0,20.7426,20.8408,20.7328,20.831,36600.0
2009-02-09 15:20:00,21.2,21.3,21.2,21.3,37200.0,20.8113,20.9095,20.8113,20.9095,37200.0
2009-02-09 15:25:00,21.3,21.33,21.25,21.3,34600.0,20.9095,20.9389,20.8604,20.9095,34600.0
2009-02-09 15:30:00,21.32,21.36,21.21,21.24,44300.0,20.9291,20.9684,20.8211,20.8506,44300.0
2009-02-09 15:35:00,21.24,21.29,21.15,21.15,64100.0,20.8506,20.8997,20.7622,20.7622,64100.0
2009-02-09 15:40:00,21.15,21.19,21.14,21.18,35600.0,20.7622,20.8015,20.7524,20.7917,35600.0
2009-02-09 15:45:00,21.18,21.26,21.14,21.25,59700.0,20.7917,20.8702,20.7524,20.8604,59700.0
2009-02-09 15:50:00,21.25,21.25,21.2,21.23,74800.0,20.8604,20.8604,20.8113,20.8408,74800.0
2009-02-09 15:55:00,21.22,21.23,21.12,21.17,85100.0,20.831,20.8408,20.7328,20.7819,85100.0
2009-02-10 09:30:00,20.96,21.27,20.96,21.26,1800.0,20.5757,20.88,20.5757,20.8702,1800.0
2009-02-10 09:35:00,21.16,21.68,21.16,21.57,55100.0,20.7721,21.2825,20.7721,21.1745,55100.0
2009-02-10 09:40:00,21.56,21.6,21.38,21.39,40600.0,21.1647,21.204,20.988,20.9978,40600.0
2009-02-10 09:45:00,21.42,21.52,21.41,21.5,20700.0,21.0273,21.1255,21.0175,21.1058,20700.0
2009-02-10 09:50:00,21.5,21.54,21.4,21.43,26800.0,21.1058,21.1451,21.0077,21.0371,26800.0
2009-02-10 09:55:00,21.46,21.48,21.32,21.45,21700.0,21.0666,21.0862,20.9291,21.0567,21700.0
2009-02-10 10:00:00,21.47,21.51,21.36,21.39,21500.0,21.0764,21.1156,20.9684,20.9978,21500.0
2009-02-10 10:05:00,21.39,21.51,21.39,21.44,19700.0,20.9978,21.1156,20.9978,21.0469,19700.0
2009-02-10 10:10:00,21.44,21.44,21.21,21.26,19200.0,21.0469,21.0469,20.8211,20.8702,19200.0
2009-02-10 10:15:00,21.27,21.32,21.24,21.27,11700.0,20.88,20.9291,20.8506,20.88,11700.0
2009-02-10 10:20:00,21.25,21.27,21.0,21.04,34200.0,20.8604,20.88,20.615,20.6543,34200.0
2009-02-10 10:25:00,21.04,21.17,20.94,21.11,17600.0,20.6543,20.7819,20.5561,20.723,17600.0
2009-02-10 10:30:00,21.11,21.21,21.1,21.15,5900.0,20.723,20.8211,20.7132,20.7622,5900.0
2009-02-10 10:35:00,21.16,21.19,21.07,21.11,14400.0,20.7721,20.8015,20.6837,20.723,14400.0
2009-02-10 10:40:00,21.11,21.2,21.07,21.13,16600.0,20.723,20.8113,20.6837,20.7426,16600.0
2009-02-10 10:45:00,21.13,21.31,21.13,21.31,59500.0,20.7426,20.9193,20.7426,20.9193,59500.0
2009-02-10 10:50:00,21.31,21.33,21.25,21.28,19000.0,20.9193,20.9389,20.8604,20.8899,19000.0
2009-02-10 10:55:00,21.27,21.28,21.1,21.15,33400.0,20.88,20.8899,20.7132,20.7622,33400.0
2009-02-10 11:00:00,21.17,21.39,21.11,21.19,47200.0,20.7819,20.9978,20.723,20.8015,47200.0
2009-02-10 11:05:00,21.17,21.23,20.7,20.77,57500.0,20.7819,20.8408,20.3205,20.3892,57500.0
2009-02-10 11:10:00,20.8,20.84,20.54,20.66,45100.0,20.4187,20.4579,20.1634,20.2812,45100.0
2009-02-10 11:15:00,20.66,20.76,20.63,20.76,22100.0,20.2812,20.3794,20.2518,20.3794,22100.0
2009-02-10 11:20:00,20.77,21.08,20.77,20.93,43400.0,20.3892,20.6935,20.3892,20.5463,43400.0
2009-02-10 11:25:00,20.93,20.99,20.83,20.93,20500.0,20.5463,20.6052,20.4481,20.5463,20500.0
2009-02-10 11:30:00,20.93,20.96,20.33,20.33,50400.0,20.5463,20.5757,19.9573,19.9573,50400.0
2009-02-10 11:35:00,20.33,20.34,20.25,20.27,66800.0,19.9573,19.9671,19.8787,19.8984,66800.0
2009-02-10 11:40:00,20.27,20.41,20.26,20.39,31000.0,19.8984,20.0358,19.8886,20.0162,31000.0
2009-02-10 11:45:00,20.41,20.44,20.3,20.4,16500.0,20.0358,20.0653,19.9278,20.026,16500.0
2009-02-10 11:50:00,20.39,20.5,20.32,20.5,21400.0,20.0162,20.1242,19.9475,20.1242,21400.0
2009-02-10 11:55:00,20.48,20.62,20.43,20.61,45200.0,20.1045,20.242,20.0554,20.2321,45200.0
2009-02-10 12:00:00,20.62,20.78,20.55,20.76,34700.0,20.242,20.399,20.1732,20.3794,34700.0
2009-02-10 12:05:00,20.76,20.78,20.66,20.7,13900.0,20.3794,20.399,20.2812,20.3205,13900.0
2009-02-10 12:10:00,20.7,20.83,20.7,20.74,20200.0,20.3205,20.4481,20.3205,20.3598,20200.0
2009-02-10 12:15:00,20.75,20.8,20.66,20.74,20900.0,20.3696,20.4187,20.2812,20.3598,20900.0
2009-02-10 12:20:00,20.74,20.74,20.56,20.66,16500.0,20.3598,20.3598,20.1831,20.2812,16500.0
2009-02-10 12:25:00,20.65,20.67,20.57,20.63,23300.0,20.2714,20.291,20.1929,20.2518,23300.0
2009-02-10 12:30:00,20.64,20.66,20.57,20.66,18600.0,20.2616,20.2812,20.1929,20.2812,18600.0
2009-02-10 12:35:00,20.65,20.77,20.58,20.75,22900.0,20.2714,20.3892,20.2027,20.3696,22900.0
2009-02-10 12:40:00,20.75,20.77,20.71,20.72,16400.0,20.3696,20.3892,20.3303,20.3401,16400.0
2009-02-10 12:45:00,20.74,20.87,20.72,20.85,13700.0,20.3598,20.4874,20.3401,20.4677,13700.0
2009-02-10 12:50:00,20.86,20.98,20.86,20.93,31000.0,20.4776,20.5954,20.4776,20.5463,31000.0
2009-02-10 12:55:00,20.93,20.99,20.92,20.96,15400.0,20.5463,20.6052,20.5365,20.5757,15400.0
2009-02-10 13:00:00,20.95,20.96,20.75,20.81,30200.0,20.5659,20.5757,20.3696,20.4285,30200.0
2009-02-10 13:05:00,20.79,20.84,20.71,20.77,18300.0,20.4088,20.4579,20.3303,20.3892,18300.0
2009-02-10 13:10:00,20.75,20.81,20.72,20.79,25300.0,20.3696,20.4285,20.3401,20.4088,25300.0
2009-02-10 13:15:00,20.8,20.8,20.53,20.53,30700.0,20.4187,20.4187,20.1536,20.1536,30700.0
2009-02-10 13:20:00,20.53,20.62,20.46,20.61,35200.0,20.1536,20.242,20.0849,20.2321,35200.0
2009-02-10 13:25:00,20.62,20.62,20.45,20.55,37100.0,20.242,20.242,20.0751,20.1732,37100.0
2009-02-10 13:30:00,20.52,20.54,20.47,20.53,28700.0,20.1438,20.1634,20.0947,20.1536,28700.0
2009-02-10 13:35:00,20.52,20.67,20.51,20.67,18000.0,20.1438,20.291,20.134,20.291,18000.0
2009-02-10 13:40:00,20.65,20.66,20.59,20.62,13200.0,20.2714,20.2812,20.2125,20.242,13200.0
2009-02-10 13:45:00,20.62,20.62,20.5,20.51,21800.0,20.242,20.242,20.1242,20.134,21800.0
2009-02-10 13:50:00,20.53,20.56,20.42,20.42,43900.0,20.1536,20.1831,20.0456,20.0456,43900.0
2009-02-10 13:55:00,20.43,20.5,20.43,20.49,17400.0,20.0554,20.1242,20.0554,20.1143,17400.0
2009-02-10 14:00:00,20.49,20.64,20.45,20.6,20000.0,20.1143,20.2616,20.0751,20.2223,20000.0
2009-02-10 14:05:00,20.6,20.61,20.55,20.57,20100.0,20.2223,20.2321,20.1732,20.1929,20100.0
2009-02-10 14:10:00,20.57,20.6,20.51,20.6,28100.0,20.1929,20.2223,20.134,20.2223,28100.0
2009-02-10 14:15:00,20.59,20.67,20.56,20.64,37100.0,20.2125,20.291,20.1831,20.2616,37100.0
2009-02-10 14:20:00,20.62,20.62,20.42,20.46,14300.0,20.242,20.242,20.0456,20.0849,14300.0
2009-02-10 14:25:00,20.47,20.47,20.35,20.37,25900.0,20.0947,20.0947,19.9769,19.9965,25900.0
2009-02-10 14:30:00,20.36,20.36,20.31,20.35,29700.0,19.9867,19.9867,19.9376,19.9769,29700.0
2009-02-10 14:35:00,20.35,20.36,20.16,20.36,101000.0,19.9769,19.9867,19.7904,19.9867,101000.0
2009-02-10 14:40:00,20.34,20.49,20.33,20.45,59600.0,19.9671,20.1143,19.9573,20.0751,59600.0
2009-02-10 14:45:00,20.43,20.52,20.41,20.44,29400.0,20.0554,20.1438,20.0358,20.0653,29400.0
2009-02-10 14:50:00,20.44,20.46,20.24,20.29,42300.0,20.0653,20.0849,19.8689,19.918,42300.0
2009-02-10 14:55:00,20.29,20.36,20.21,20.26,35900.0,19.918,19.9867,19.8395,19.8886,35900.0
2009-02-10 15:00:00,20.26,20.46,20.26,20.4,32300.0,19.8886,20.0849,19.8886,20.026,32300.0
2009-02-10 15:05:00,20.41,20.43,20.29,20.39,43500.0,20.0358,20.0554,19.918,20.0162,43500.0
2009-02-10 15:10:00,20.39,20.42,20.22,20.28,42100.0,20.0162,20.0456,19.8493,19.9082,42100.0
2009-02-10 15:15:00,20.29,20.33,20.21,20.25,53800.0,19.918,19.9573,19.8395,19.8787,53800.0
2009-02-10 15:20:00,20.25,20.32,20.15,20.32,43800.0,19.8787,19.9475,19.7806,19.9475,43800.0
2009-02-10 15:25:00,20.33,20.42,20.27,20.33,54500.0,19.9573,20.0456,19.8984,19.9573,54500.0
2009-02-10 15:30:00,20.3,20.41,20.23,20.34,55300.0,19.9278,20.0358,19.8591,19.9671,55300.0
2009-02-10 15:35:00,20.35,20.39,20.23,20.25,64000.0,19.9769,20.0162,19.8591,19.8787,64000.0
2009-02-10 15:40:00,20.26,20.35,20.18,20.26,65900.0,19.8886,19.9769,19.81,19.8886,65900.0
2009-02-10 15:45:00,20.26,20.47,20.22,20.38,92400.0,19.8886,20.0947,19.8493,20.0064,92400.0
2009-02-10 15:50:00,20.37,20.46,20.3,20.33,114300.0,19.9965,20.0849,19.9278,19.9573,114300.0
2009-02-10 15:55:00,20.33,20.37,20.28,20.32,68600.0,19.9573,19.9965,19.9082,19.9475,68600.0
2009-02-11 09:30:00,20.4,20.54,20.32,20.46,17200.0,20.026,20.1634,19.9475,20.0849,17200.0
2009-02-11 09:35:00,20.41,20.66,20.35,20.47,34000.0,20.0358,20.2812,19.9769,20.0947,34000.0
2009-02-11 09:40:00,20.49,20.49,20.34,20.36,19800.0,20.1143,20.1143,19.9671,19.9867,19800.0
2009-02-11 09:45:00,20.37,20.46,20.32,20.44,20400.0,19.9965,20.0849,19.9475,20.0653,20400.0
2009-02-11 09:50:00,20.45,20.49,20.38,20.45,22000.0,20.0751,20.1143,20.0064,20.0751,22000.0
2009-02-11 09:55:00,20.46,20.46,20.36,20.4,23100.0,20.0849,20.0849,19.9867,20.026,23100.0
2009-02-11 10:00:00,20.4,20.5,20.32,20.5,55800.0,20.026,20.1242,19.9475,20.1242,55800.0
2009-02-11 10:05:00,20.46,20.46,20.29,20.29,18400.0,20.0849,20.0849,19.918,19.918,18400.0
2009-02-11 10:10:00,20.26,20.42,20.26,20.36,8300.0,19.8886,20.0456,19.8886,19.9867,8300.0
2009-02-11 10:15:00,20.34,20.34,20.25,20.29,8800.0,19.9671,19.9671,19.8787,19.918,8800.0
2009-02-11 10:20:00,20.3,20.35,20.24,20.3,22300.0,19.9278,19.9769,19.8689,19.9278,22300.0
2009-02-11 10:25:00,20.3,20.33,20.17,20.2,23600.0,19.9278,19.9573,19.8002,19.8297,23600.0
2009-02-11 10:30:00,20.19,20.21,20.06,20.14,27300.0,19.8198,19.8395,19.6922,19.7708,27300.0
2009-02-11 10:35:00,20.18,20.19,20.08,20.12,17200.0,19.81,19.8198,19.7119,19.7511,17200.0
2009-02-11 10:40:00,20.11,20.32,20.11,20.29,15900.0,19.7413,19.9475,19.7413,19.918,15900.0
2009-02-11 10:45:00,20.28,20.32,20.19,20.3,35300.0,19.9082,19.9475,19.8198,19.9278,35300.0
2009-02-11 10:50:00,20.3,20.35,20.25,20.29,27300.0,19.9278,19.9769,19.8787,19.918,27300.0
2009-02-11 10:55:00,20.26,20.34,20.24,20.3,16600.0,19.8886,19.9671,19.8689,19.9278,16600.0
2009-02-11 11:00:00,20.28,20.35,20.23,20.35,20200.0,19.9082,19.9769,19.8591,19.9769,20200.0
2009-02-11 11:05:00,20.33,20.34,20.2,20.24,15800.0,19.9573,19.9671,19.8297,19.8689,15800.0
2009-02-11 11:10:00,20.26,20.39,20.25,20.38,23200.0,19.8886,20.0162,19.8787,20.0064,23200.0
2009-02-11 11:15:00,20.4,20.51,20.39,20.45,29400.0,20.026,20.134,20.0162,20.0751,29400.0
2009-02-11 11:20:00,20.46,20.46,20.4,20.42,5700.0,20.0849,20.0849,20.026,20.0456,5700.0
2009-02-11 11:25:00,20.42,20.42,20.33,20.4,10500.0,20.0456,20.0456,19.9573,20.026,10500.0
2009-02-11 11:30:00,20.4,20.45,20.32,20.32,12800.0,20.026,20.0751,19.9475,19.9475,12800.0
2009-02-11 11:35:00,20.33,20.39,20.31,20.38,9900.0,19.9573,20.0162,19.9376,20.0064,9900.0
2009-02-11 11:40:00,20.38,20.41,20.32,20.41,14000.0,20.0064,20.0358,19.9475,20.0358,14000.0
2009-02-11 11:45:00,20.39,20.42,20.31,20.34,13500.0,20.0162,20.0456,19.9376,19.9671,13500.0
2009-02-11 11:50:00,20.35,20.38,20.31,20.38,20000.0,19.9769,20.0064,19.9376,20.0064,20000.0
2009-02-11 11:55:00,20.39,20.42,20.34,20.36,9100.0,20.0162,20.0456,19.9671,19.9867,9100.0
2009-02-11 12:00:00,20.39,20.4,20.35,20.4,4600.0,20.0162,20.026,19.9769,20.026,4600.0
2009-02-11 12:05:00,20.39,20.4,20.36,20.39,6000.0,20.0162,20.026,19.9867,20.0162,6000.0
2009-02-11 12:10:00,20.39,20.41,20.31,20.31,14700.0,20.0162,20.0358,19.9376,19.9376,14700.0
2009-02-11 12:15:00,20.3,20.37,20.29,20.37,10500.0,19.9278,19.9965,19.918,19.9965,10500.0
2009-02-11 12:20:00,20.35,20.43,20.34,20.4,7800.0,19.9769,20.0554,19.9671,20.026,7800.0
2009-02-11 12:25:00,20.38,20.38,20.32,20.35,4300.0,20.0064,20.0064,19.9475,19.9769,4300.0
2009-02-11 12:30:00,20.34,20.35,20.27,20.31,13400.0,19.9671,19.9769,19.8984,19.9376,13400.0
2009-02-11 12:35:00,20.32,20.43,20.3,20.43,12100.0,19.9475,20.0554,19.9278,20.0554,12100.0
2009-02-11 12:40:00,20.45,20.5,20.44,20.47,10500.0,20.0751,20.1242,20.0653,20.0947,10500.0
2009-02-11 12:45:00,20.45,20.49,20.44,20.45,6100.0,20.0751,20.1143,20.0653,20.0751,6100.0
2009-02-11 12:50:00,20.45,20.48,20.43,20.44,7000.0,20.0751,20.1045,20.0554,20.0653,7000.0
2009-02-11 12:55:00,20.44,20.44,20.3,20.33,16200.0,20.0653,20.0653,19.9278,19.9573,16200.0
2009-02-11 13:00:00,20.34,20.44,20.31,20.43,17300.0,19.9671,20.0653,19.9376,20.0554,17300.0
2009-02-11 13:05:00,20.43,20.44,20.24,20.25,18300.0,20.0554,20.0653,19.8689,19.8787,18300.0
2009-02-11 13:10:00,20.22,20.3,20.22,20.3,11700.0,19.8493,19.9278,19.8493,19.9278,11700.0
2009-02-11 13:15:00,20.31,20.31,20.25,20.27,12900.0,19.9376,19.9376,19.8787,19.8984,12900.0
2009-02-11 13:20:00,20.26,20.29,20.21,20.25,11000.0,19.8886,19.918,19.8395,19.8787,11000.0
2009-02-11 13:25:00,20.25,20.25,20.22,20.22,9000.0,19.8787,19.8787,19.8493,19.8493,9000.0
2009-02-11 13:30:00,20.22,20.22,20.1,20.13,20400.0,19.8493,19.8493,19.7315,19.7609,20400.0
2009-02-11 13:35:00,20.11,20.11,20.04,20.06,23800.0,19.7413,19.7413,19.6726,19.6922,23800.0
2009-02-11 13:40:00,20.06,20.06,19.78,19.78,84900.0,19.6922,19.6922,19.4174,19.4174,84900.0
2009-02-11 13:45:00,19.78,19.78,19.63,19.64,54900.0,19.4174,19.4174,19.2701,19.2799,54900.0
2009-02-11 13:50:00,19.62,19.72,19.61,19.72,44100.0,19.2603,19.3585,19.2505,19.3585,44100.0
2009-02-11 13:55:00,19.71,19.77,19.71,19.76,17300.0,19.3486,19.4075,19.3486,19.3977,17300.0
2009-02-11 14:00:00,19.78,19.9,19.78,19.89,19000.0,19.4174,19.5352,19.4174,19.5253,19000.0
2009-02-11 14:05:00,19.88,19.96,19.87,19.96,16500.0,19.5155,19.5941,19.5057,19.5941,16500.0
2009-02-11 14:10:00,19.97,19.97,19.8,19.8,29900.0,19.6039,19.6039,19.437,19.437,29900.0
2009-02-11 14:15:00,19.8,19.81,19.69,19.74,27700.0,19.437,19.4468,19.329,19.3781,27700.0
2009-02-11 14:20:00,19.74,19.84,19.74,19.82,39200.0,19.3781,19.4763,19.3781,19.4566,39200.0
2009-02-11 14:25:00,19.84,19.99,19.82,19.95,41100.0,19.4763,19.6235,19.4566,19.5842,41100.0
2009-02-11 14:30:00,19.95,19.99,19.9,19.96,30800.0,19.5842,19.6235,19.5352,19.5941,30800.0
2009-02-11 14:35:00,19.96,20.11,19.96,20.1,32300.0,19.5941,19.7413,19.5941,19.7315,32300.0
2009-02-11 14:40:00,20.09,20.13,20.07,20.11,30200.0,19.7217,19.7609,19.702,19.7413,30200.0
2009-02-11 14:45:00,20.11,20.13,20.06,20.06,24200.0,19.7413,19.7609,19.6922,19.6922,24200.0
2009-02-11 14:50:00,20.08,20.27,20.08,20.23,62000.0,19.7119,19.8984,19.7119,19.8591,62000.0
2009-02-11 14:55:00,20.22,20.38,20.22,20.33,71600.0,19.8493,20.0064,19.8493,19.9573,71600.0
2009-02-11 15:00:00,20.35,20.4,20.21,20.27,66100.0,19.9769,20.026,19.8395,19.8984,66100.0
2009-02-11 15:05:00,20.28,20.38,20.28,20.34,36700.0,19.9082,20.0064,19.9082,19.9671,36700.0
2009-02-11 15:10:00,20.33,20.37,20.28,20.36,30300.0,19.9573,19.9965,19.9082,19.9867,30300.0
2009-02-11 15:15:00,20.35,20.46,20.32,20.35,41400.0,19.9769,20.0849,19.9475,19.9769,41400.0
2009-02-11 15:20:00,20.35,20.35,20.21,20.26,27600.0,19.9769,19.9769,19.8395,19.8886,27600.0
2009-02-11 15:25:00,20.26,20.35,20.19,20.25,40800.0,19.8886,19.9769,19.8198,19.8787,40800.0
2009-02-11 15:30:00,20.27,20.36,20.12,20.14,37300.0,19.8984,19.9867,19.7511,19.7708,37300.0
2009-02-11 15:35:00,20.14,20.2,20.08,20.15,31900.0,19.7708,19.8297,19.7119,19.7806,31900.0
2009-02-11 15:40:00,20.15,20.18,20.01,20.1,37500.0,19.7806,19.81,19.6431,19.7315,37500.0
2009-02-11 15:45:00,20.09,20.18,20.04,20.11,28800.0,19.7217,19.81,19.6726,19.7413,28800.0
2009-02-11 15:50:00,20.12,20.18,20.05,20.18,44200.0,19.7511,19.81,19.6824,19.81,44200.0
2009-02-11 15:55:00,20.18,20.22,20.11,20.18,90200.0,19.81,19.8493,19.7413,19.81,90200.0
2009-02-12 09:30:00,19.65,19.7,19.32,19.33,34600.0,19.2897,19.3388,18.9658,18.9756,34600.0
2009-02-12 09:35:00,19.32,19.48,19.26,19.31,78900.0,18.9658,19.1229,18.9069,18.956,78900.0
2009-02-12 09:40:00,19.32,19.33,19.21,19.26,38000.0,18.9658,18.9756,18.8578,18.9069,38000.0
2009-02-12 09:45:00,19.25,19.34,19.25,19.27,44200.0,18.8971,18.9854,18.8971,18.9167,44200.0
2009-02-12 09:50:00,19.26,19.26,18.8,18.83,115400.0,18.9069,18.9069,18.4553,18.4848,115400.0
2009-02-12 09:55:00,18.84,18.84,18.66,18.73,72600.0,18.4946,18.4946,18.3179,18.3866,72600.0
2009-02-12 10:00:00,18.74,18.76,18.62,18.7,119400.0,18.3964,18.4161,18.2786,18.3572,119400.0
2009-02-12 10:05:00,18.7,18.92,18.69,18.9,43900.0,18.3572,18.5731,18.3473,18.5535,43900.0
2009-02-12 10:10:00,18.89,18.96,18.81,18.86,53300.0,18.5437,18.6124,18.4651,18.5142,53300.0
2009-02-12 10:15:00,18.87,19.02,18.86,19.02,48500.0,18.524,18.6713,18.5142,18.6713,48500.0
2009-02-12 10:20:00,19.02,19.24,18.99,19.24,67400.0,18.6713,18.8873,18.6418,18.8873,67400.0
2009-02-12 10:25:00,19.23,19.27,19.17,19.23,32400.0,18.8774,18.9167,18.8185,18.8774,32400.0
2009-02-12 10:30:00,19.23,19.23,19.06,19.06,48200.0,18.8774,18.8774,18.7106,18.7106,48200.0
2009-02-12 10:35:00,19.08,19.08,18.86,18.93,68100.0,18.7302,18.7302,18.5142,18.5829,68100.0
2009-02-12 10:40:00,18.9,19.03,18.9,19.02,63800.0,18.5535,18.6811,18.5535,18.6713,63800.0
2009-02-12 10:45:00,19.02,19.19,19.02,19.15,25700.0,18.6713,18.8382,18.6713,18.7989,25700.0
2009-02-12 10:50:00,19.16,19.26,19.13,19.23,67400.0,18.8087,18.9069,18.7793,18.8774,67400.0
2009-02-12 10:55:00,19.23,19.25,19.11,19.13,35700.0,18.8774,18.8971,18.7596,18.7793,35700.0
2009-02-12 11:00:00,19.16,19.16,19.07,19.08,11900.0,18.8087,18.8087,18.7204,18.7302,11900.0
2009-02-12 11:05:00,19.08,19.22,19.08,19.19,27000.0,18.7302,18.8676,18.7302,18.8382,27000.0
2009-02-12 11:10:00,19.18,19.19,19.04,19.04,24200.0,18.8284,18.8382,18.6909,18.6909,24200.0
2009-02-12 11:15:00,19.05,19.08,18.96,19.03,45700.0,18.7007,18.7302,18.6124,18.6811,45700.0
2009-02-12 11:20:00,19.03,19.07,19.01,19.05,14400.0,18.6811,18.7204,18.6615,18.7007,14400.0
2009-02-12 11:25:00,19.05,19.1,19.04,19.07,12800.0,18.7007,18.7498,18.6909,18.7204,12800.0
2009-02-12 11:30:00,19.06,19.11,19.06,19.08,13000.0,18.7106,18.7596,18.7106,18.7302,13000.0
2009-02-12 11:35:00,19.08,19.09,19.0,19.0,58200.0,18.7302,18.74,18.6517,18.6517,58200.0
2009-02-12 11:40:00,19.01,19.21,19.0,19.19,35300.0,18.6615,18.8578,18.6517,18.8382,35300.0
2009-02-12 11:45:00,19.2,19.24,19.11,19.15,30700.0,18.848,18.8873,18.7596,18.7989,30700.0
2009-02-12 11:50:00,19.15,19.18,19.06,19.08,40000.0,18.7989,18.8284,18.7106,18.7302,40000.0
2009-02-12 11:55:00,19.08,19.08,18.99,18.99,41100.0,18.7302,18.7302,18.6418,18.6418,41100.0
2009-02-12 12:00:00,18.99,19.05,18.98,19.05,25500.0,18.6418,18.7007,18.632,18.7007,25500.0
2009-02-12 12:05:00,19.04,19.06,19.01,19.03,19700.0,18.6909,18.7106,18.6615,18.6811,19700.0
2009-02-12 12:10:00,19.02,19.02,18.98,18.99,22400.0,18.6713,18.6713,18.632,18.6418,22400.0
2009-02-12 12:15:00,19.0,19.02,18.99,19.0,37700.0,18.6517,18.6713,18.6418,18.6517,37700.0
2009-02-12 12:20:00,19.0,19.07,18.99,19.05,27800.0,18.6517,18.7204,18.6418,18.7007,27800.0
2009-02-12 12:25:00,19.05,19.2,19.05,19.16,53100.0,18.7007,18.848,18.7007,18.8087,53100.0
2009-02-12 12:30:00,19.17,19.17,19.11,19.14,21700.0,18.8185,18.8185,18.7596,18.7891,21700.0
2009-02-12 12:35:00,19.11,19.13,19.06,19.11,45800.0,18.7596,18.7793,18.7106,18.7596,45800.0
2009-02-12 12:40:00,19.1,19.11,19.07,19.08,24500.0,18.7498,18.7596,18.7204,18.7302,24500.0
2009-02-12 12:45:00,19.08,19.09,19.0,19.04,23800.0,18.7302,18.74,18.6517,18.6909,23800.0
2009-02-12 12:50:00,19.04,19.1,19.04,19.08,15500.0,18.6909,18.7498,18.6909,18.7302,15500.0
2009-02-12 12:55:00,19.09,19.09,19.0,19.0,40300.0,18.74,18.74,18.6517,18.6517,40300.0
2009-02-12 13:00:00,19.01,19.01,18.92,18.93,33000.0,18.6615,18.6615,18.5731,18.5829,33000.0
2009-02-12 13:05:00,18.93,18.94,18.84,18.9,28700.0,18.5829,18.5928,18.4946,18.5535,28700.0
2009-02-12 13:10:00,18.9,18.97,18.87,18.89,17700.0,18.5535,18.6222,18.524,18.5437,17700.0
2009-02-12 13:15:00,18.89,18.89,18.83,18.83,30600.0,18.5437,18.5437,18.4848,18.4848,30600.0
2009-02-12 13:20:00,18.83,18.85,18.75,18.8,47900.0,18.4848,18.5044,18.4062,18.4553,47900.0
2009-02-12 13:25:00,18.79,18.87,18.79,18.82,27700.0,18.4455,18.524,18.4455,18.475,27700.0
2009-02-12 13:30:00,18.83,18.85,18.79,18.81,34800.0,18.4848,18.5044,18.4455,18.4651,34800.0
2009-02-12 13:35:00,18.8,18.83,18.73,18.76,53600.0,18.4553,18.4848,18.3866,18.4161,53600.0
2009-02-12 13:40:00,18.75,18.79,18.73,18.76,16800.0,18.4062,18.4455,18.3866,18.4161,16800.0
2009-02-12 13:45:00,18.76,18.78,18.74,18.78,48400.0,18.4161,18.4357,18.3964,18.4357,48400.0
2009-02-12 13:50:00,18.79,18.93,18.79,18.93,36200.0,18.4455,18.5829,18.4455,18.5829,36200.0
2009-02-12 13:55:00,18.93,18.94,18.86,18.92,30000.0,18.5829,18.5928,18.5142,18.5731,30000.0
2009-02-12 14:00:00,18.92,18.93,18.81,18.82,33300.0,18.5731,18.5829,18.4651,18.475,33300.0
2009-02-12 14:05:00,18.82,18.92,18.8,18.84,25900.0,18.475,18.5731,18.4553,18.4946,25900.0
2009-02-12 14:10:00,18.85,18.88,18.79,18.85,33800.0,18.5044,18.5339,18.4455,18.5044,33800.0
2009-02-12 14:15:00,18.84,18.96,18.84,18.87,40500.0,18.4946,18.6124,18.4946,18.524,40500.0
2009-02-12 14:20:00,18.87,18.9,18.82,18.84,23900.0,18.524,18.5535,18.475,18.4946,23900.0
2009-02-12 14:25:00,18.85,18.85,18.77,18.79,33500.0,18.5044,18.5044,18.4259,18.4455,33500.0
2009-02-12 14:30:00,18.79,18.83,18.73,18.74,46700.0,18.4455,18.4848,18.3866,18.3964,46700.0
2009-02-12 14:35:00,18.74,18.77,18.65,18.69,74700.0,18.3964,18.4259,18.3081,18.3473,74700.0
2009-02-12 14:40:00,18.69,18.72,18.65,18.69,34900.0,18.3473,18.3768,18.3081,18.3473,34900.0
2009-02-12 14:45:00,18.69,18.7,18.6,18.67,63700.0,18.3473,18.3572,18.259,18.3277,63700.0
2009-02-12 14:50:00,18.65,18.66,18.57,18.62,48400.0,18.3081,18.3179,18.2295,18.2786,48400.0
2009-02-12 14:55:00,18.61,18.75,18.61,18.73,43900.0,18.2688,18.4062,18.2688,18.3866,43900.0
2009-02-12 15:00:00,18.73,18.74,18.59,18.61,72600.0,18.3866,18.3964,18.2492,18.2688,72600.0
2009-02-12 15:05:00,18.61,18.65,18.54,18.6,81200.0,18.2688,18.3081,18.2001,18.259,81200.0
2009-02-12 15:10:00,18.6,18.85,18.6,18.8,178400.0,18.259,18.5044,18.259,18.4553,178400.0
2009-02-12 15:15:00,18.8,18.91,18.73,18.89,81200.0,18.4553,18.5633,18.3866,18.5437,81200.0
2009-02-12 15:20:00,18.89,19.02,18.8,18.94,102300.0,18.5437,18.6713,18.4553,18.5928,102300.0
2009-02-12 15:25:00,18.93,19.16,18.93,19.15,121800.0,18.5829,18.8087,18.5829,18.7989,121800.0
2009-02-12 15:30:00,19.14,19.18,19.04,19.09,75100.0,18.7891,18.8284,18.6909,18.74,75100.0
2009-02-12 15:35:00,19.08,19.17,19.02,19.08,104900.0,18.7302,18.8185,18.6713,18.7302,104900.0
2009-02-12 15:40:00,19.07,19.34,19.07,19.31,137400.0,18.7204,18.9854,18.7204,18.956,137400.0
2009-02-12 15:45:00,19.29,19.38,19.2,19.21,126100.0,18.9363,19.0247,18.848,18.8578,126100.0
2009-02-12 15:50:00,19.22,19.38,19.2,19.35,144900.0,18.8676,19.0247,18.848,18.9952,144900.0
2009-02-12 15:55:00,19.34,19.44,19.29,19.44,160800.0,18.9854,19.0836,18.9363,19.0836,160800.0
2009-02-13 09:30:00,19.41,19.48,19.37,19.37,46200.0,19.0541,19.1229,19.0149,19.0149,46200.0
2009-02-13 09:35:00,19.33,19.33,18.95,19.19,28000.0,18.9756,18.9756,18.6026,18.8382,28000.0
2009-02-13 09:40:00,19.19,19.38,19.11,19.17,35600.0,18.8382,19.0247,18.7596,18.8185,35600.0
2009-02-13 09:45:00,19.19,19.23,19.09,19.23,29400.0,18.8382,18.8774,18.74,18.8774,29400.0
2009-02-13 09:50:00,19.25,19.3,19.18,19.2,27100.0,18.8971,18.9462,18.8284,18.848,27100.0
2009-02-13 09:55:00,19.18,19.25,19.09,19.25,50900.0,18.8284,18.8971,18.74,18.8971,50900.0
2009-02-13 10:00:00,19.25,19.32,19.21,19.25,46500.0,18.8971,18.9658,18.8578,18.8971,46500.0
2009-02-13 10:05:00,19.25,19.3,19.18,19.21,41100.0,18.8971,18.9462,18.8284,18.8578,41100.0
2009-02-13 10:10:00,19.17,19.2,19.12,19.2,29400.0,18.8185,18.848,18.7695,18.848,29400.0
2009-02-13 10:15:00,19.2,19.2,19.09,19.09,20200.0,18.848,18.848,18.74,18.74,20200.0
2009-02-13 10:20:00,19.1,19.13,19.05,19.08,45900.0,18.7498,18.7793,18.7007,18.7302,45900.0
2009-02-13 10:25:00,19.08,19.11,18.98,19.03,49400.0,18.7302,18.7596,18.632,18.6811,49400.0
2009-02-13 10:30:00,19.02,19.29,19.01,19.27,39100.0,18.6713,18.9363,18.6615,18.9167,39100.0
2009-02-13 10:35:00,19.27,19.29,19.24,19.25,33900.0,18.9167,18.9363,18.8873,18.8971,33900.0
2009-02-13 10:40:00,19.28,19.28,19.21,19.24,22100.0,18.9265,18.9265,18.8578,18.8873,22100.0
2009-02-13 10:45:00,19.25,19.25,19.1,19.11,25400.0,18.8971,18.8971,18.7498,18.7596,25400.0
2009-02-13 10:50:00,19.1,19.17,19.09,19.16,31100.0,18.7498,18.8185,18.74,18.8087,31100.0
2009-02-13 10:55:00,19.18,19.35,19.17,19.32,22600.0,18.8284,18.9952,18.8185,18.9658,22600.0
2009-02-13 11:00:00,19.32,19.32,19.1,19.17,15700.0,18.9658,18.9658,18.7498,18.8185,15700.0
2009-02-13 11:05:00,19.17,19.28,19.15,19.25,12300.0,18.8185,18.9265,18.7989,18.8971,12300.0
2009-02-13 11:10:00,19.24,19.28,19.11,19.13,11400.0,18.8873,18.9265,18.7596,18.7793,11400.0
2009-02-13 11:15:00,19.12,19.17,19.1,19.14,9700.0,18.7695,18.8185,18.7498,18.7891,9700.0
2009-02-13 11:20:00,19.13,19.14,18.98,19.0,37500.0,18.7793,18.7891,18.632,18.6517,37500.0
2009-02-13 11:25:00,19.0,19.08,19.0,19.06,13800.0,18.6517,18.7302,18.6517,18.7106,13800.0
2009-02-13 11:30:00,19.06,19.07,18.97,19.05,21200.0,18.7106,18.7204,18.6222,18.7007,21200.0
2009-02-13 11:35:00,19.04,19.08,19.0,19.0,30000.0,18.6909,18.7302,18.6517,18.6517,30000.0
2009-02-13 11:40:00,19.0,19.03,18.84,18.9,37800.0,18.6517,18.6811,18.4946,18.5535,37800.0
2009-02-13 11:45:00,18.91,18.96,18.82,18.83,22000.0,18.5633,18.6124,18.475,18.4848,22000.0
2009-02-13 11:50:00,18.82,18.83,18.71,18.76,41800.0,18.475,18.4848,18.367,18.4161,41800.0
2009-02-13 11:55:00,18.76,18.84,18.73,18.8,28500.0,18.4161,18.4946,18.3866,18.4553,28500.0
2009-02-13 12:00:00,18.81,18.94,18.78,18.9,21400.0,18.4651,18.5928,18.4357,18.5535,21400.0
2009-02-13 12:05:00,18.9,18.9,18.87,18.88,23400.0,18.5535,18.5535,18.524,18.5339,23400.0
2009-02-13 12:10:00,18.88,18.9,18.86,18.9,18600.0,18.5339,18.5535,18.5142,18.5535,18600.0
2009-02-13 12:15:00,18.9,18.9,18.78,18.8,17700.0,18.5535,18.5535,18.4357,18.4553,17700.0
2009-02-13 12:20:00,18.79,18.88,18.78,18.88,7600.0,18.4455,18.5339,18.4357,18.5339,7600.0
2009-02-13 12:25:00,18.9,18.96,18.88,18.94,12800.0,18.5535,18.6124,18.5339,18.5928,12800.0
2009-02-13 12:30:00,18.95,19.01,18.91,18.91,11100.0,18.6026,18.6615,18.5633,18.5633,11100.0
2009-02-13 12:35:00,18.94,18.99,18.93,18.93,5600.0,18.5928,18.6418,18.5829,18.5829,5600.0
2009-02-13 12:40:00,18.92,18.93,18.75,18.76,17900.0,18.5731,18.5829,18.4062,18.4161,17900.0
2009-02-13 12:45:00,18.77,18.8,18.75,18.78,15100.0,18.4259,18.4553,18.4062,18.4357,15100.0
2009-02-13 12:50:00,18.78,18.79,18.64,18.65,31300.0,18.4357,18.4455,18.2983,18.3081,31300.0
2009-02-13 12:55:00,18.66,18.71,18.65,18.69,18200.0,18.3179,18.367,18.3081,18.3473,18200.0
2009-02-13 13:00:00,18.7,18.74,18.67,18.74,15900.0,18.3572,18.3964,18.3277,18.3964,15900.0
2009-02-13 13:05:00,18.74,18.82,18.74,18.8,23400.0,18.3964,18.475,18.3964,18.4553,23400.0
2009-02-13 13:10:00,18.8,18.82,18.69,18.7,12600.0,18.4553,18.475,18.3473,18.3572,12600.0
2009-02-13 13:15:00,18.71,18.84,18.7,18.83,15700.0,18.367,18.4946,18.3572,18.4848,15700.0
2009-02-13 13:20:00,18.8,18.86,18.8,18.83,10900.0,18.4553,18.5142,18.4553,18.4848,10900.0
2009-02-13 13:25:00,18.84,18.9,18.84,18.88,23100.0,18.4946,18.5535,18.4946,18.5339,23100.0
2009-02-13 13:30:00,18.89,18.94,18.88,18.89,19600.0,18.5437,18.5928,18.5339,18.5437,19600.0
2009-02-13 13:35:00,18.91,19.0,18.89,18.96,33500.0,18.5633,18.6517,18.5437,18.6124,33500.0
2009-02-13 13:40:00,18.96,19.04,18.93,19.02,29100.0,18.6124,18.6909,18.5829,18.6713,29100.0
2009-02-13 13:45:00,19.02,19.24,19.02,19.21,42700.0,18.6713,18.8873,18.6713,18.8578,42700.0
2009-02-13 13:50:00,19.2,19.28,19.19,19.24,39800.0,18.848,18.9265,18.8382,18.8873,39800.0
2009-02-13 13:55:00,19.25,19.25,19.11,19.13,20600.0,18.8971,18.8971,18.7596,18.7793,20600.0
2009-02-13 14:00:00,19.12,19.25,19.12,19.18,39900.0,18.7695,18.8971,18.7695,18.8284,39900.0
2009-02-13 14:05:00,19.2,19.2,19.04,19.12,25500.0,18.848,18.848,18.6909,18.7695,25500.0
2009-02-13 14:10:00,19.14,19.17,19.1,19.15,11900.0,18.7891,18.8185,18.7498,18.7989,11900.0
2009-02-13 14:15:00,19.15,19.18,19.03,19.18,18300.0,18.7989,18.8284,18.6811,18.8284,18300.0
2009-02-13 14:20:00,19.18,19.23,19.1,19.15,23200.0,18.8284,18.8774,18.7498,18.7989,23200.0
2009-02-13 14:25:00,19.16,19.24,19.09,19.11,23800.0,18.8087,18.8873,18.74,18.7596,23800.0
2009-02-13 14:30:00,19.1,19.11,19.01,19.11,20100.0,18.7498,18.7596,18.6615,18.7596,20100.0
2009-02-13 14:35:00,19.12,19.17,19.08,19.15,7400.0,18.7695,18.8185,18.7302,18.7989,7400.0
2009-02-13 14:40:00,19.17,19.21,19.11,19.11,12900.0,18.8185,18.8578,18.7596,18.7596,12900.0
2009-02-13 14:45:00,19.11,19.12,19.02,19.11,17200.0,18.7596,18.7695,18.6713,18.7596,17200.0
2009-02-13 14:50:00,19.1,19.2,19.03,19.18,24500.0,18.7498,18.848,18.6811,18.8284,24500.0
2009-02-13 14:55:00,19.18,19.2,19.06,19.13,16200.0,18.8284,18.848,18.7106,18.7793,16200.0
2009-02-13 15:00:00,19.13,19.23,19.11,19.22,30500.0,18.7793,18.8774,18.7596,18.8676,30500.0
2009-02-13 15:05:00,19.22,19.22,18.98,18.99,68500.0,18.8676,18.8676,18.632,18.6418,68500.0
2009-02-13 15:10:00,18.99,19.01,18.75,18.84,98600.0,18.6418,18.6615,18.4062,18.4946,98600.0
2009-02-13 15:15:00,18.85,18.96,18.82,18.92,41700.0,18.5044,18.6124,18.475,18.5731,41700.0
2009-02-13 15:20:00,18.92,19.08,18.92,19.05,33300.0,18.5731,18.7302,18.5731,18.7007,33300.0
2009-02-13 15:25:00,19.04,19.17,18.99,19.13,40000.0,18.6909,18.8185,18.6418,18.7793,40000.0
2009-02-13 15:30:00,19.14,19.22,19.09,19.16,35300.0,18.7891,18.8676,18.74,18.8087,35300.0
2009-02-13 15:35:00,19.16,19.18,18.97,19.08,55700.0,18.8087,18.8284,18.6222,18.7302,55700.0
2009-02-13 15:40:00,19.05,19.18,18.99,19.11,52600.0,18.7007,18.8284,18.6418,18.7596,52600.0
2009-02-13 15:45:00,19.1,19.15,19.01,19.12,57500.0,18.7498,18.7989,18.6615,18.7695,57500.0
2009-02-13 15:50:00,19.12,19.13,19.04,19.05,38000.0,18.7695,18.7793,18.6909,18.7007,38000.0
2009-02-13 15:55:00,19.04,19.06,18.93,18.93,80300.0,18.6909,18.7106,18.5829,18.5829,80300.0
2009-02-17 09:30:00,18.08,18.47,18.08,18.25,49000.0,17.7485,18.1314,17.7485,17.9154,49000.0
2009-02-17 09:35:00,18.25,18.26,18.0,18.0,74800.0,17.9154,17.9252,17.67,17.67,74800.0
2009-02-17 09:40:00,18.0,18.25,17.93,18.23,50200.0,17.67,17.9154,17.6013,17.8958,50200.0
2009-02-17 09:45:00,18.23,18.25,17.9,17.91,39800.0,17.8958,17.9154,17.5718,17.5816,39800.0
2009-02-17 09:50:00,17.91,18.14,17.8,18.11,35800.0,17.5816,17.8074,17.4737,17.778,35800.0
2009-02-17 09:55:00,18.11,18.11,17.94,18.05,62600.0,17.778,17.778,17.6111,17.7191,62600.0
2009-02-17 10:00:00,18.03,18.09,17.92,17.92,23900.0,17.6994,17.7583,17.5915,17.5915,23900.0
2009-02-17 10:05:00,17.96,18.07,17.95,17.97,31500.0,17.6307,17.7387,17.6209,17.6405,31500.0
2009-02-17 10:10:00,17.97,18.09,17.91,18.02,27800.0,17.6405,17.7583,17.5816,17.6896,27800.0
2009-02-17 10:15:00,18.03,18.06,17.99,18.0,40800.0,17.6994,17.7289,17.6602,17.67,40800.0
2009-02-17 10:20:00,18.01,18.1,17.99,18.08,28100.0,17.6798,17.7682,17.6602,17.7485,28100.0
2009-02-17 10:25:00,18.08,18.08,18.0,18.06,24600.0,17.7485,17.7485,17.67,17.7289,24600.0
2009-02-17 10:30:00,18.08,18.13,18.01,18.05,45200.0,17.7485,17.7976,17.6798,17.7191,45200.0
2009-02-17 10:35:00,18.05,18.07,17.92,17.99,43900.0,17.7191,17.7387,17.5915,17.6602,43900.0
2009-02-17 10:40:00,17.99,18.08,17.95,18.06,27200.0,17.6602,17.7485,17.6209,17.7289,27200.0
2009-02-17 10:45:00,18.05,18.12,17.96,17.99,23500.0,17.7191,17.7878,17.6307,17.6602,23500.0
2009-02-17 10:50:00,18.01,18.13,17.97,18.01,27300.0,17.6798,17.7976,17.6405,17.6798,27300.0
2009-02-17 10:55:00,18.02,18.08,18.01,18.04,24100.0,17.6896,17.7485,17.6798,17.7093,24100.0
2009-02-17 11:00:00,18.04,18.05,17.94,18.02,26600.0,17.7093,17.7191,17.6111,17.6896,26600.0
2009-02-17 11:05:00,18.01,18.02,17.93,17.96,29900.0,17.6798,17.6896,17.6013,17.6307,29900.0
2009-02-17 11:10:00,17.98,18.0,17.94,17.94,19600.0,17.6504,17.67,17.6111,17.6111,19600.0
2009-02-17 11:15:00,17.94,18.0,17.86,18.0,46700.0,17.6111,17.67,17.5326,17.67,46700.0
2009-02-17 11:20:00,18.0,18.04,17.97,17.98,19100.0,17.67,17.7093,17.6405,17.6504,19100.0
2009-02-17 11:25:00,17.98,18.01,17.94,17.97,35700.0,17.6504,17.6798,17.6111,17.6405,35700.0
2009-02-17 11:30:00,17.97,18.0,17.93,17.93,19300.0,17.6405,17.67,17.6013,17.6013,19300.0
2009-02-17 11:35:00,17.94,17.99,17.93,17.97,24600.0,17.6111,17.6602,17.6013,17.6405,24600.0
2009-02-17 11:40:00,17.96,18.02,17.95,18.02,11100.0,17.6307,17.6896,17.6209,17.6896,11100.0
2009-02-17 11:45:00,18.02,18.02,17.91,17.94,30100.0,17.6896,17.6896,17.5816,17.6111,30100.0
2009-02-17 11:50:00,17.94,17.95,17.85,17.92,26200.0,17.6111,17.6209,17.5227,17.5915,26200.0
2009-02-17 11:55:00,17.94,17.97,17.88,17.94,19400.0,17.6111,17.6405,17.5522,17.6111,19400.0
2009-02-17 12:00:00,17.95,18.1,17.94,18.04,30600.0,17.6209,17.7682,17.6111,17.7093,30600.0
2009-02-17 12:05:00,18.03,18.03,17.99,18.01,17500.0,17.6994,17.6994,17.6602,17.6798,17500.0
2009-02-17 12:10:00,18.01,18.01,17.94,17.94,21400.0,17.6798,17.6798,17.6111,17.6111,21400.0
2009-02-17 12:15:00,17.95,17.96,17.92,17.94,31200.0,17.6209,17.6307,17.5915,17.6111,31200.0
2009-02-17 12:20:00,17.94,17.94,17.8,17.81,45200.0,17.6111,17.6111,17.4737,17.4835,45200.0
2009-02-17 12:25:00,17.81,17.9,17.81,17.88,18600.0,17.4835,17.5718,17.4835,17.5522,18600.0
2009-02-17 12:30:00,17.87,17.88,17.84,17.85,19800.0,17.5424,17.5522,17.5129,17.5227,19800.0
2009-02-17 12:35:00,17.85,17.86,17.84,17.85,12500.0,17.5227,17.5326,17.5129,17.5227,12500.0
2009-02-17 12:40:00,17.86,17.92,17.82,17.83,41300.0,17.5326,17.5915,17.4933,17.5031,41300.0
2009-02-17 12:45:00,17.84,17.85,17.79,17.81,18100.0,17.5129,17.5227,17.4638,17.4835,18100.0
2009-02-17 12:50:00,17.8,17.82,17.78,17.8,13000.0,17.4737,17.4933,17.454,17.4737,13000.0
2009-02-17 12:55:00,17.81,17.86,17.81,17.83,9500.0,17.4835,17.5326,17.4835,17.5031,9500.0
2009-02-17 13:00:00,17.83,17.86,17.79,17.79,26500.0,17.5031,17.5326,17.4638,17.4638,26500.0
2009-02-17 13:05:00,17.81,17.81,17.75,17.77,24000.0,17.4835,17.4835,17.4246,17.4442,24000.0
2009-02-17 13:10:00,17.77,17.81,17.71,17.81,19100.0,17.4442,17.4835,17.3853,17.4835,19100.0
2009-02-17 13:15:00,17.82,17.82,17.67,17.7,15000.0,17.4933,17.4933,17.346,17.3755,15000.0
2009-02-17 13:20:00,17.7,17.73,17.61,17.61,26300.0,17.3755,17.4049,17.2871,17.2871,26300.0
2009-02-17 13:25:00,17.62,17.71,17.61,17.71,20300.0,17.297,17.3853,17.2871,17.3853,20300.0
2009-02-17 13:30:00,17.71,17.72,17.63,17.72,26400.0,17.3853,17.3951,17.3068,17.3951,26400.0
2009-02-17 13:35:00,17.73,17.73,17.67,17.69,39000.0,17.4049,17.4049,17.346,17.3657,39000.0
2009-02-17 13:40:00,17.69,17.72,17.64,17.67,65100.0,17.3657,17.3951,17.3166,17.346,65100.0
2009-02-17 13:45:00,17.67,17.74,17.6,17.71,54500.0,17.346,17.4148,17.2773,17.3853,54500.0
2009-02-17 13:50:00,17.71,17.73,17.62,17.65,16500.0,17.3853,17.4049,17.297,17.3264,16500.0
2009-02-17 13:55:00,17.65,17.7,17.64,17.7,11200.0,17.3264,17.3755,17.3166,17.3755,11200.0
2009-02-17 14:00:00,17.7,17.72,17.66,17.71,11300.0,17.3755,17.3951,17.3362,17.3853,11300.0
2009-02-17 14:05:00,17.71,17.81,17.7,17.76,32300.0,17.3853,17.4835,17.3755,17.4344,32300.0
2009-02-17 14:10:00,17.77,17.82,17.74,17.78,23700.0,17.4442,17.4933,17.4148,17.454,23700.0
2009-02-17 14:15:00,17.8,17.81,17.74,17.75,19800.0,17.4737,17.4835,17.4148,17.4246,19800.0
2009-02-17 14:20:00,17.74,17.86,17.73,17.76,72200.0,17.4148,17.5326,17.4049,17.4344,72200.0
2009-02-17 14:25:00,17.77,17.8,17.73,17.75,27100.0,17.4442,17.4737,17.4049,17.4246,27100.0
2009-02-17 14:30:00,17.75,17.88,17.74,17.79,35700.0,17.4246,17.5522,17.4148,17.4638,35700.0
2009-02-17 14:35:00,17.79,17.9,17.76,17.88,69100.0,17.4638,17.5718,17.4344,17.5522,69100.0
2009-02-17 14:40:00,17.86,17.9,17.81,17.86,55600.0,17.5326,17.5718,17.4835,17.5326,55600.0
2009-02-17 14:45:00,17.87,17.89,17.77,17.77,32800.0,17.5424,17.562,17.4442,17.4442,32800.0
2009-02-17 14:50:00,17.79,17.86,17.73,17.74,40100.0,17.4638,17.5326,17.4049,17.4148,40100.0
2009-02-17 14:55:00,17.73,17.82,17.71,17.8,37300.0,17.4049,17.4933,17.3853,17.4737,37300.0
2009-02-17 15:00:00,17.8,17.8,17.7,17.73,47400.0,17.4737,17.4737,17.3755,17.4049,47400.0
2009-02-17 15:05:00,17.74,17.91,17.71,17.85,43000.0,17.4148,17.5816,17.3853,17.5227,43000.0
2009-02-17 15:10:00,17.86,17.89,17.74,17.77,67500.0,17.5326,17.562,17.4148,17.4442,67500.0
2009-02-17 15:15:00,17.78,17.87,17.71,17.71,56500.0,17.454,17.5424,17.3853,17.3853,56500.0
2009-02-17 15:20:00,17.72,17.78,17.68,17.75,36400.0,17.3951,17.454,17.3559,17.4246,36400.0
2009-02-17 15:25:00,17.76,17.79,17.67,17.77,55700.0,17.4344,17.4638,17.346,17.4442,55700.0
2009-02-17 15:30:00,17.77,18.12,17.77,18.12,99400.0,17.4442,17.7878,17.4442,17.7878,99400.0
2009-02-17 15:35:00,18.13,18.14,18.0,18.03,101200.0,17.7976,17.8074,17.67,17.6994,101200.0
2009-02-17 15:40:00,18.05,18.11,17.89,17.96,130700.0,17.7191,17.778,17.562,17.6307,130700.0
2009-02-17 15:45:00,17.95,18.07,17.95,18.01,139100.0,17.6209,17.7387,17.6209,17.6798,139100.0
2009-02-17 15:50:00,18.01,18.05,17.91,17.95,152000.0,17.6798,17.7191,17.5816,17.6209,152000.0
2009-02-17 15:55:00,17.94,17.94,17.79,17.83,160800.0,17.6111,17.6111,17.4638,17.5031,160800.0
2009-02-18 09:30:00,18.04,18.25,17.96,18.05,2300.0,17.7093,17.9154,17.6307,17.7191,2300.0
2009-02-18 09:35:00,18.13,18.2,17.96,18.01,57600.0,17.7976,17.8663,17.6307,17.6798,57600.0
2009-02-18 09:40:00,18.01,18.07,17.89,18.05,70300.0,17.6798,17.7387,17.562,17.7191,70300.0
2009-02-18 09:45:00,18.05,18.06,17.75,17.81,35500.0,17.7191,17.7289,17.4246,17.4835,35500.0
2009-02-18 09:50:00,17.79,17.91,17.74,17.83,48700.0,17.4638,17.5816,17.4148,17.5031,48700.0
2009-02-18 09:55:00,17.81,17.88,17.53,17.53,57700.0,17.4835,17.5522,17.2086,17.2086,57700.0
2009-02-18 10:00:00,17.53,17.53,17.26,17.26,61400.0,17.2086,17.2086,16.9436,16.9436,61400.0
2009-02-18 10:05:00,17.26,17.3,17.17,17.17,105000.0,16.9436,16.9828,16.8552,16.8552,105000.0
2009-02-18 10:10:00,17.19,17.28,17.16,17.16,86600.0,16.8748,16.9632,16.8454,16.8454,86600.0
2009-02-18 10:15:00,17.17,17.28,17.09,17.11,95700.0,16.8552,16.9632,16.7767,16.7963,95700.0
2009-02-18 10:20:00,17.1,17.34,17.1,17.33,64100.0,16.7865,17.0221,16.7865,17.0123,64100.0
2009-02-18 10:25:00,17.32,17.32,17.23,17.25,41200.0,17.0025,17.0025,16.9141,16.9337,41200.0
2009-02-18 10:30:00,17.26,17.43,17.26,17.4,46900.0,16.9436,17.1104,16.9436,17.081,46900.0
2009-02-18 10:35:00,17.42,17.44,17.29,17.3,84100.0,17.1006,17.1203,16.973,16.9828,84100.0
2009-02-18 10:40:00,17.31,17.42,17.29,17.34,42200.0,16.9926,17.1006,16.973,17.0221,42200.0
2009-02-18 10:45:00,17.33,17.46,17.32,17.37,52300.0,17.0123,17.1399,17.0025,17.0515,52300.0
2009-02-18 10:50:00,17.37,17.4,17.33,17.37,27900.0,17.0515,17.081,17.0123,17.0515,27900.0
2009-02-18 10:55:00,17.36,17.43,17.33,17.4,26200.0,17.0417,17.1104,17.0123,17.081,26200.0
2009-02-18 11:00:00,17.4,17.4,17.33,17.35,8400.0,17.081,17.081,17.0123,17.0319,8400.0
2009-02-18 11:05:00,17.34,17.37,17.32,17.37,22200.0,17.0221,17.0515,17.0025,17.0515,22200.0
2009-02-18 11:10:00,17.37,17.38,17.32,17.36,71000.0,17.0515,17.0614,17.0025,17.0417,71000.0
2009-02-18 11:15:00,17.36,17.44,17.32,17.39,55000.0,17.0417,17.1203,17.0025,17.0712,55000.0
2009-02-18 11:20:00,17.39,17.54,17.39,17.54,50400.0,17.0712,17.2184,17.0712,17.2184,50400.0
2009-02-18 11:25:00,17.54,17.63,17.49,17.52,28300.0,17.2184,17.3068,17.1693,17.1988,28300.0
2009-02-18 11:30:00,17.52,17.55,17.35,17.4,55500.0,17.1988,17.2282,17.0319,17.081,55500.0
2009-02-18 11:35:00,17.4,17.45,17.39,17.41,32300.0,17.081,17.1301,17.0712,17.0908,32300.0
2009-02-18 11:40:00,17.41,17.56,17.39,17.56,31700.0,17.0908,17.2381,17.0712,17.2381,31700.0
2009-02-18 11:45:00,17.55,17.55,17.39,17.39,39900.0,17.2282,17.2282,17.0712,17.0712,39900.0
2009-02-18 11:50:00,17.39,17.48,17.34,17.47,39000.0,17.0712,17.1595,17.0221,17.1497,39000.0
2009-02-18 11:55:00,17.47,17.54,17.43,17.44,17800.0,17.1497,17.2184,17.1104,17.1203,17800.0
2009-02-18 12:00:00,17.44,17.54,17.41,17.52,27100.0,17.1203,17.2184,17.0908,17.1988,27100.0
2009-02-18 12:05:00,17.52,17.6,17.49,17.59,16800.0,17.1988,17.2773,17.1693,17.2675,16800.0
2009-02-18 12:10:00,17.58,17.62,17.55,17.58,18200.0,17.2577,17.297,17.2282,17.2577,18200.0
2009-02-18 12:15:00,17.58,17.62,17.55,17.6,26400.0,17.2577,17.297,17.2282,17.2773,26400.0
2009-02-18 12:20:00,17.6,17.64,17.6,17.6,21600.0,17.2773,17.3166,17.2773,17.2773,21600.0
2009-02-18 12:25:00,17.61,17.61,17.5,17.52,29600.0,17.2871,17.2871,17.1792,17.1988,29600.0
2009-02-18 12:30:00,17.52,17.62,17.5,17.5,29700.0,17.1988,17.297,17.1792,17.1792,29700.0
2009-02-18 12:35:00,17.5,17.51,17.41,17.41,29500.0,17.1792,17.189,17.0908,17.0908,29500.0
2009-02-18 12:40:00,17.4,17.46,17.37,17.44,29200.0,17.081,17.1399,17.0515,17.1203,29200.0
2009-02-18 12:45:00,17.45,17.45,17.25,17.26,45200.0,17.1301,17.1301,16.9337,16.9436,45200.0
2009-02-18 12:50:00,17.26,17.36,17.23,17.36,67400.0,16.9436,17.0417,16.9141,17.0417,67400.0
2009-02-18 12:55:00,17.39,17.48,17.37,17.41,22400.0,17.0712,17.1595,17.0515,17.0908,22400.0
2009-02-18 13:00:00,17.41,17.5,17.4,17.46,59500.0,17.0908,17.1792,17.081,17.1399,59500.0
2009-02-18 13:05:00,17.45,17.5,17.41,17.42,38700.0,17.1301,17.1792,17.0908,17.1006,38700.0
2009-02-18 13:10:00,17.42,17.43,17.35,17.37,24100.0,17.1006,17.1104,17.0319,17.0515,24100.0
2009-02-18 13:15:00,17.37,17.37,17.23,17.25,43500.0,17.0515,17.0515,16.9141,16.9337,43500.0
2009-02-18 13:20:00,17.26,17.31,17.23,17.31,41800.0,16.9436,16.9926,16.9141,16.9926,41800.0
2009-02-18 13:25:00,17.3,17.36,17.3,17.31,19100.0,16.9828,17.0417,16.9828,16.9926,19100.0
2009-02-18 13:30:00,17.31,17.33,17.28,17.33,12100.0,16.9926,17.0123,16.9632,17.0123,12100.0
2009-02-18 13:35:00,17.33,17.34,17.21,17.21,20000.0,17.0123,17.0221,16.8945,16.8945,20000.0
2009-02-18 13:40:00,17.22,17.23,17.19,17.19,20600.0,16.9043,16.9141,16.8748,16.8748,20600.0
2009-02-18 13:45:00,17.19,17.23,17.16,17.22,47700.0,16.8748,16.9141,16.8454,16.9043,47700.0
2009-02-18 13:50:00,17.21,17.22,17.17,17.21,25100.0,16.8945,16.9043,16.8552,16.8945,25100.0
2009-02-18 13:55:00,17.22,17.26,17.21,17.25,11300.0,16.9043,16.9436,16.8945,16.9337,11300.0
2009-02-18 14:00:00,17.25,17.28,17.15,17.24,50300.0,16.9337,16.9632,16.8356,16.9239,50300.0
2009-02-18 14:05:00,17.26,17.32,17.22,17.31,28200.0,16.9436,17.0025,16.9043,16.9926,28200.0
2009-02-18 14:10:00,17.31,17.31,17.1,17.11,36600.0,16.9926,16.9926,16.7865,16.7963,36600.0
2009-02-18 14:15:00,17.11,17.2,17.07,17.16,54200.0,16.7963,16.8847,16.757,16.8454,54200.0
2009-02-18 14:20:00,17.16,17.26,17.16,17.26,19800.0,16.8454,16.9436,16.8454,16.9436,19800.0
2009-02-18 14:25:00,17.26,17.27,17.17,17.22,19500.0,16.9436,16.9534,16.8552,16.9043,19500.0
2009-02-18 14:30:00,17.21,17.29,17.16,17.24,28200.0,16.8945,16.973,16.8454,16.9239,28200.0
2009-02-18 14:35:00,17.25,17.28,17.12,17.18,35900.0,16.9337,16.9632,16.8061,16.865,35900.0
2009-02-18 14:40:00,17.17,17.25,17.12,17.22,37800.0,16.8552,16.9337,16.8061,16.9043,37800.0
2009-02-18 14:45:00,17.21,17.23,17.18,17.19,24000.0,16.8945,16.9141,16.865,16.8748,24000.0
2009-02-18 14:50:00,17.19,17.22,17.11,17.13,24400.0,16.8748,16.9043,16.7963,16.8159,24400.0
2009-02-18 14:55:00,17.14,17.31,17.08,17.29,36800.0,16.8258,16.9926,16.7669,16.973,36800.0
2009-02-18 15:00:00,17.29,17.43,17.27,17.36,45100.0,16.973,17.1104,16.9534,17.0417,45100.0
2009-02-18 15:05:00,17.36,17.42,17.22,17.24,63700.0,17.0417,17.1006,16.9043,16.9239,63700.0
2009-02-18 15:10:00,17.23,17.39,17.22,17.33,60800.0,16.9141,17.0712,16.9043,17.0123,60800.0
2009-02-18 15:15:00,17.33,17.39,17.27,17.31,60700.0,17.0123,17.0712,16.9534,16.9926,60700.0
2009-02-18 15:20:00,17.33,17.4,17.21,17.32,47800.0,17.0123,17.081,16.8945,17.0025,47800.0
2009-02-18 15:25:00,17.31,17.33,17.17,17.17,52200.0,16.9926,17.0123,16.8552,16.8552,52200.0
2009-02-18 15:30:00,17.17,17.26,17.12,17.2,58800.0,16.8552,16.9436,16.8061,16.8847,58800.0
2009-02-18 15:35:00,17.2,17.24,17.19,17.23,34800.0,16.8847,16.9239,16.8748,16.9141,34800.0
2009-02-18 15:40:00,17.22,17.35,17.19,17.27,57900.0,16.9043,17.0319,16.8748,16.9534,57900.0
2009-02-18 15:45:00,17.26,17.29,17.19,17.21,63300.0,16.9436,16.973,16.8748,16.8945,63300.0
2009-02-18 15:50:00,17.21,17.29,17.2,17.24,75400.0,16.8945,16.973,16.8847,16.9239,75400.0
2009-02-18 15:55:00,17.25,17.29,17.21,17.28,86600.0,16.9337,16.973,16.8945,16.9632,86600.0
2009-02-19 09:30:00,17.68,17.68,17.44,17.57,21600.0,17.3559,17.3559,17.1203,17.2479,21600.0
2009-02-19 09:35:00,17.56,18.07,17.54,17.75,84900.0,17.2381,17.7387,17.2184,17.4246,84900.0
2009-02-19 09:40:00,17.77,17.88,17.73,17.79,25500.0,17.4442,17.5522,17.4049,17.4638,25500.0
2009-02-19 09:45:00,17.77,17.78,17.57,17.6,22000.0,17.4442,17.454,17.2479,17.2773,22000.0
2009-02-19 09:50:00,17.59,17.68,17.59,17.68,18000.0,17.2675,17.3559,17.2675,17.3559,18000.0
2009-02-19 09:55:00,17.68,17.82,17.68,17.8,15400.0,17.3559,17.4933,17.3559,17.4737,15400.0
2009-02-19 10:00:00,17.8,17.82,17.6,17.82,33700.0,17.4737,17.4933,17.2773,17.4933,33700.0
2009-02-19 10:05:00,17.82,17.85,17.72,17.84,31300.0,17.4933,17.5227,17.3951,17.5129,31300.0
2009-02-19 10:10:00,17.81,17.88,17.73,17.81,55300.0,17.4835,17.5522,17.4049,17.4835,55300.0
2009-02-19 10:15:00,17.82,17.84,17.72,17.73,73700.0,17.4933,17.5129,17.3951,17.4049,73700.0
2009-02-19 10:20:00,17.72,17.72,17.49,17.57,44400.0,17.3951,17.3951,17.1693,17.2479,44400.0
2009-02-19 10:25:00,17.55,17.7,17.55,17.7,20900.0,17.2282,17.3755,17.2282,17.3755,20900.0
2009-02-19 10:30:00,17.69,17.75,17.66,17.66,35500.0,17.3657,17.4246,17.3362,17.3362,35500.0
2009-02-19 10:35:00,17.62,17.7,17.58,17.7,29300.0,17.297,17.3755,17.2577,17.3755,29300.0
2009-02-19 10:40:00,17.69,17.74,17.6,17.72,33800.0,17.3657,17.4148,17.2773,17.3951,33800.0
2009-02-19 10:45:00,17.71,17.73,17.69,17.72,34300.0,17.3853,17.4049,17.3657,17.3951,34300.0
2009-02-19 10:50:00,17.71,17.74,17.69,17.7,41900.0,17.3853,17.4148,17.3657,17.3755,41900.0
2009-02-19 10:55:00,17.71,17.73,17.67,17.7,44000.0,17.3853,17.4049,17.346,17.3755,44000.0
2009-02-19 11:00:00,17.7,17.81,17.64,17.75,38400.0,17.3755,17.4835,17.3166,17.4246,38400.0
2009-02-19 11:05:00,17.76,17.84,17.76,17.78,29000.0,17.4344,17.5129,17.4344,17.454,29000.0
2009-02-19 11:10:00,17.79,17.81,17.75,17.81,38600.0,17.4638,17.4835,17.4246,17.4835,38600.0
2009-02-19 11:15:00,17.81,17.86,17.8,17.85,34900.0,17.4835,17.5326,17.4737,17.5227,34900.0
2009-02-19 11:20:00,17.85,17.87,17.76,17.77,41000.0,17.5227,17.5424,17.4344,17.4442,41000.0
2009-02-19 11:25:00,17.76,17.8,17.76,17.78,30700.0,17.4344,17.4737,17.4344,17.454,30700.0
2009-02-19 11:30:00,17.78,17.79,17.73,17.75,36800.0,17.454,17.4638,17.4049,17.4246,36800.0
2009-02-19 11:35:00,17.74,17.81,17.71,17.73,39400.0,17.4148,17.4835,17.3853,17.4049,39400.0
2009-02-19 11:40:00,17.72,17.73,17.59,17.63,38100.0,17.3951,17.4049,17.2675,17.3068,38100.0
2009-02-19 11:45:00,17.62,17.69,17.59,17.68,60500.0,17.297,17.3657,17.2675,17.3559,60500.0
2009-02-19 11:50:00,17.67,17.78,17.67,17.72,63400.0,17.346,17.454,17.346,17.3951,63400.0
2009-02-19 11:55:00,17.72,17.73,17.61,17.61,41600.0,17.3951,17.4049,17.2871,17.2871,41600.0
2009-02-19 12:00:00,17.61,17.62,17.58,17.6,50800.0,17.2871,17.297,17.2577,17.2773,50800.0
2009-02-19 12:05:00,17.6,17.62,17.52,17.62,29300.0,17.2773,17.297,17.1988,17.297,29300.0
2009-02-19 12:10:00,17.62,17.64,17.52,17.52,26200.0,17.297,17.3166,17.1988,17.1988,26200.0
2009-02-19 12:15:00,17.52,17.63,17.52,17.63,25900.0,17.1988,17.3068,17.1988,17.3068,25900.0
2009-02-19 12:20:00,17.62,17.7,17.61,17.69,19600.0,17.297,17.3755,17.2871,17.3657,19600.0
2009-02-19 12:25:00,17.68,17.68,17.65,17.67,31900.0,17.3559,17.3559,17.3264,17.346,31900.0
2009-02-19 12:30:00,17.66,17.7,17.63,17.69,47800.0,17.3362,17.3755,17.3068,17.3657,47800.0
2009-02-19 12:35:00,17.7,17.71,17.64,17.67,17600.0,17.3755,17.3853,17.3166,17.346,17600.0
2009-02-19 12:40:00,17.67,17.69,17.62,17.65,15700.0,17.346,17.3657,17.297,17.3264,15700.0
2009-02-19 12:45:00,17.64,17.64,17.61,17.63,10400.0,17.3166,17.3166,17.2871,17.3068,10400.0
2009-02-19 12:50:00,17.63,17.71,17.63,17.65,33700.0,17.3068,17.3853,17.3068,17.3264,33700.0
2009-02-19 12:55:00,17.65,17.65,17.59,17.6,10400.0,17.3264,17.3264,17.2675,17.2773,10400.0
2009-02-19 13:00:00,17.61,17.62,17.54,17.57,30000.0,17.2871,17.297,17.2184,17.2479,30000.0
2009-02-19 13:05:00,17.57,17.71,17.54,17.7,47100.0,17.2479,17.3853,17.2184,17.3755,47100.0
2009-02-19 13:10:00,17.71,17.73,17.7,17.72,28200.0,17.3853,17.4049,17.3755,17.3951,28200.0
2009-02-19 13:15:00,17.72,17.81,17.71,17.81,49500.0,17.3951,17.4835,17.3853,17.4835,49500.0
2009-02-19 13:20:00,17.81,17.82,17.67,17.7,110500.0,17.4835,17.4933,17.346,17.3755,110500.0
2009-02-19 13:25:00,17.71,17.77,17.67,17.74,54100.0,17.3853,17.4442,17.346,17.4148,54100.0
2009-02-19 13:30:00,17.74,17.74,17.65,17.66,25800.0,17.4148,17.4148,17.3264,17.3362,25800.0
2009-02-19 13:35:00,17.65,17.66,17.6,17.62,23100.0,17.3264,17.3362,17.2773,17.297,23100.0
2009-02-19 13:40:00,17.62,17.63,17.53,17.53,14500.0,17.297,17.3068,17.2086,17.2086,14500.0
2009-02-19 13:45:00,17.53,17.58,17.48,17.51,20700.0,17.2086,17.2577,17.1595,17.189,20700.0
2009-02-19 13:50:00,17.5,17.51,17.48,17.48,28600.0,17.1792,17.189,17.1595,17.1595,28600.0
2009-02-19 13:55:00,17.47,17.47,17.4,17.43,32700.0,17.1497,17.1497,17.081,17.1104,32700.0
2009-02-19 14:00:00,17.45,17.56,17.44,17.55,27400.0,17.1301,17.2381,17.1203,17.2282,27400.0
2009-02-19 14:05:00,17.56,17.69,17.55,17.65,65800.0,17.2381,17.3657,17.2282,17.3264,65800.0
2009-02-19 14:10:00,17.65,17.66,17.47,17.47,15000.0,17.3264,17.3362,17.1497,17.1497,15000.0
2009-02-19 14:15:00,17.47,17.5,17.41,17.42,22400.0,17.1497,17.1792,17.0908,17.1006,22400.0
2009-02-19 14:20:00,17.42,17.46,17.41,17.41,13400.0,17.1006,17.1399,17.0908,17.0908,13400.0
2009-02-19 14:25:00,17.41,17.53,17.41,17.5,22000.0,17.0908,17.2086,17.0908,17.1792,22000.0
2009-02-19 14:30:00,17.5,17.51,17.44,17.48,23700.0,17.1792,17.189,17.1203,17.1595,23700.0
2009-02-19 14:35:00,17.47,17.52,17.46,17.51,29700.0,17.1497,17.1988,17.1399,17.189,29700.0
2009-02-19 14:40:00,17.5,17.54,17.37,17.38,42600.0,17.1792,17.2184,17.0515,17.0614,42600.0
2009-02-19 14:45:00,17.38,17.39,17.32,17.32,32700.0,17.0614,17.0712,17.0025,17.0025,32700.0
2009-02-19 14:50:00,17.33,17.39,17.31,17.36,40700.0,17.0123,17.0712,16.9926,17.0417,40700.0
2009-02-19 14:55:00,17.37,17.47,17.36,17.37,31700.0,17.0515,17.1497,17.0417,17.0515,31700.0
2009-02-19 15:00:00,17.38,17.43,17.35,17.41,25100.0,17.0614,17.1104,17.0319,17.0908,25100.0
2009-02-19 15:05:00,17.4,17.4,17.28,17.28,35000.0,17.081,17.081,16.9632,16.9632,35000.0
2009-02-19 15:10:00,17.28,17.29,17.14,17.17,71500.0,16.9632,16.973,16.8258,16.8552,71500.0
2009-02-19 15:15:00,17.18,17.21,17.11,17.2,46800.0,16.865,16.8945,16.7963,16.8847,46800.0
2009-02-19 15:20:00,17.2,17.25,17.11,17.18,76900.0,16.8847,16.9337,16.7963,16.865,76900.0
2009-02-19 15:25:00,17.17,17.32,17.17,17.25,40200.0,16.8552,17.0025,16.8552,16.9337,40200.0
2009-02-19 15:30:00,17.26,17.27,17.15,17.16,58400.0,16.9436,16.9534,16.8356,16.8454,58400.0
2009-02-19 15:35:00,17.16,17.22,17.13,17.18,93000.0,16.8454,16.9043,16.8159,16.865,93000.0
2009-02-19 15:40:00,17.19,17.29,17.16,17.29,97600.0,16.8748,16.973,16.8454,16.973,97600.0
2009-02-19 15:45:00,17.29,17.33,17.2,17.27,75100.0,16.973,17.0123,16.8847,16.9534,75100.0
2009-02-19 15:50:00,17.27,17.34,17.25,17.26,100900.0,16.9534,17.0221,16.9337,16.9436,100900.0
2009-02-19 15:55:00,17.25,17.28,17.16,17.17,105700.0,16.9337,16.9632,16.8454,16.8552,105700.0
2009-02-20 09:30:00,16.95,16.97,16.64,16.9,80200.0,16.6392,16.6589,16.3349,16.5902,80200.0
2009-02-20 09:35:00,16.89,17.06,16.84,17.06,31900.0,16.5803,16.7472,16.5313,16.7472,31900.0
2009-02-20 09:40:00,17.05,17.13,16.77,16.78,65100.0,16.7374,16.8159,16.4625,16.4724,65100.0
2009-02-20 09:45:00,16.77,16.98,16.77,16.86,29800.0,16.4625,16.6687,16.4625,16.5509,29800.0
2009-02-20 09:50:00,16.84,17.13,16.84,17.02,29600.0,16.5313,16.8159,16.5313,16.708,29600.0
2009-02-20 09:55:00,17.01,17.25,17.01,17.18,41700.0,16.6981,16.9337,16.6981,16.865,41700.0
2009-02-20 10:00:00,17.18,17.26,17.03,17.25,52100.0,16.865,16.9436,16.7178,16.9337,52100.0
2009-02-20 10:05:00,17.24,17.61,17.24,17.44,92200.0,16.9239,17.2871,16.9239,17.1203,92200.0
2009-02-20 10:10:00,17.43,17.45,17.25,17.34,67500.0,17.1104,17.1301,16.9337,17.0221,67500.0
2009-02-20 10:15:00,17.33,17.4,17.24,17.28,30900.0,17.0123,17.081,16.9239,16.9632,30900.0
2009-02-20 10:20:00,17.24,17.29,17.18,17.22,34800.0,16.9239,16.973,16.865,16.9043,34800.0
2009-02-20 10:25:00,17.22,17.33,17.2,17.33,49800.0,16.9043,17.0123,16.8847,17.0123,49800.0
2009-02-20 10:30:00,17.33,17.34,17.25,17.28,52600.0,17.0123,17.0221,16.9337,16.9632,52600.0
2009-02-20 10:35:00,17.28,17.36,17.24,17.33,30900.0,16.9632,17.0417,16.9239,17.0123,30900.0
2009-02-20 10:40:00,17.34,17.4,17.28,17.33,27900.0,17.0221,17.081,16.9632,17.0123,27900.0
2009-02-20 10:45:00,17.34,17.36,17.15,17.19,59800.0,17.0221,17.0417,16.8356,16.8748,59800.0
2009-02-20 10:50:00,17.2,17.22,17.09,17.15,37100.0,16.8847,16.9043,16.7767,16.8356,37100.0
2009-02-20 10:55:00,17.16,17.22,17.08,17.17,24900.0,16.8454,16.9043,16.7669,16.8552,24900.0
2009-02-20 11:00:00,17.17,17.2,17.11,17.12,25200.0,16.8552,16.8847,16.7963,16.8061,25200.0
2009-02-20 11:05:00,17.11,17.15,17.01,17.02,41300.0,16.7963,16.8356,16.6981,16.708,41300.0
2009-02-20 11:10:00,17.03,17.07,16.98,16.98,34400.0,16.7178,16.757,16.6687,16.6687,34400.0
2009-02-20 11:15:00,16.98,17.0,16.93,16.98,32800.0,16.6687,16.6883,16.6196,16.6687,32800.0
2009-02-20 11:20:00,16.99,17.09,16.98,16.99,75500.0,16.6785,16.7767,16.6687,16.6785,75500.0
2009-02-20 11:25:00,16.99,17.0,16.96,17.0,53600.0,16.6785,16.6883,16.6491,16.6883,53600.0
2009-02-20 11:30:00,17.0,17.11,16.95,17.06,61900.0,16.6883,16.7963,16.6392,16.7472,61900.0
2009-02-20 11:35:00,17.06,17.19,17.05,17.17,50400.0,16.7472,16.8748,16.7374,16.8552,50400.0
2009-02-20 11:40:00,17.16,17.16,17.02,17.09,40500.0,16.8454,16.8454,16.708,16.7767,40500.0
2009-02-20 11:45:00,17.09,17.1,17.01,17.04,36100.0,16.7767,16.7865,16.6981,16.7276,36100.0
2009-02-20 11:50:00,17.03,17.03,16.93,16.94,29600.0,16.7178,16.7178,16.6196,16.6294,29600.0
2009-02-20 11:55:00,16.93,17.0,16.93,16.95,29200.0,16.6196,16.6883,16.6196,16.6392,29200.0
2009-02-20 12:00:00,16.95,17.02,16.95,17.01,35000.0,16.6392,16.708,16.6392,16.6981,35000.0
2009-02-20 12:05:00,17.01,17.06,16.94,17.06,27600.0,16.6981,16.7472,16.6294,16.7472,27600.0
2009-02-20 12:10:00,17.06,17.09,17.04,17.04,40500.0,16.7472,16.7767,16.7276,16.7276,40500.0
2009-02-20 12:15:00,17.04,17.11,16.99,17.03,39900.0,16.7276,16.7963,16.6785,16.7178,39900.0
2009-02-20 12:20:00,17.03,17.11,17.02,17.04,35500.0,16.7178,16.7963,16.708,16.7276,35500.0
2009-02-20 12:25:00,17.04,17.05,17.02,17.05,18900.0,16.7276,16.7374,16.708,16.7374,18900.0
2009-02-20 12:30:00,17.04,17.04,16.93,16.98,31000.0,16.7276,16.7276,16.6196,16.6687,31000.0
2009-02-20 12:35:00,16.98,17.06,16.98,17.02,27800.0,16.6687,16.7472,16.6687,16.708,27800.0
2009-02-20 12:40:00,17.02,17.05,16.93,16.95,37000.0,16.708,16.7374,16.6196,16.6392,37000.0
2009-02-20 12:45:00,16.95,16.95,16.82,16.84,27200.0,16.6392,16.6392,16.5116,16.5313,27200.0
2009-02-20 12:50:00,16.85,16.85,16.79,16.81,26300.0,16.5411,16.5411,16.4822,16.5018,26300.0
2009-02-20 12:55:00,16.82,16.87,16.75,16.79,27500.0,16.5116,16.5607,16.4429,16.4822,27500.0
2009-02-20 13:00:00,16.78,16.83,16.67,16.8,68600.0,16.4724,16.5214,16.3644,16.492,68600.0
2009-02-20 13:05:00,16.78,16.85,16.76,16.77,49500.0,16.4724,16.5411,16.4527,16.4625,49500.0
2009-02-20 13:10:00,16.78,16.82,16.76,16.76,20400.0,16.4724,16.5116,16.4527,16.4527,20400.0
2009-02-20 13:15:00,16.76,16.76,16.58,16.6,61100.0,16.4527,16.4527,16.276,16.2957,61100.0
2009-02-20 13:20:00,16.6,16.77,16.6,16.72,29000.0,16.2957,16.4625,16.2957,16.4135,29000.0
2009-02-20 13:25:00,16.73,16.76,16.64,16.76,63100.0,16.4233,16.4527,16.3349,16.4527,63100.0
2009-02-20 13:30:00,16.76,16.78,16.72,16.74,21500.0,16.4527,16.4724,16.4135,16.4331,21500.0
2009-02-20 13:35:00,16.74,16.83,16.74,16.82,15900.0,16.4331,16.5214,16.4331,16.5116,15900.0
2009-02-20 13:40:00,16.81,16.83,16.77,16.78,23800.0,16.5018,16.5214,16.4625,16.4724,23800.0
2009-02-20 13:45:00,16.78,16.8,16.7,16.74,50900.0,16.4724,16.492,16.3938,16.4331,50900.0
2009-02-20 13:50:00,16.75,16.85,16.74,16.81,39400.0,16.4429,16.5411,16.4331,16.5018,39400.0
2009-02-20 13:55:00,16.82,16.89,16.78,16.84,55700.0,16.5116,16.5803,16.4724,16.5313,55700.0
2009-02-20 14:00:00,16.84,16.87,16.77,16.79,34700.0,16.5313,16.5607,16.4625,16.4822,34700.0
2009-02-20 14:05:00,16.79,16.88,16.79,16.85,45900.0,16.4822,16.5705,16.4822,16.5411,45900.0
2009-02-20 14:10:00,16.85,16.85,16.72,16.75,49600.0,16.5411,16.5411,16.4135,16.4429,49600.0
2009-02-20 14:15:00,16.76,17.06,16.75,17.02,101600.0,16.4527,16.7472,16.4429,16.708,101600.0
2009-02-20 14:20:00,17.04,17.15,16.96,17.14,70500.0,16.7276,16.8356,16.6491,16.8258,70500.0
2009-02-20 14:25:00,17.14,17.21,17.02,17.04,96800.0,16.8258,16.8945,16.708,16.7276,96800.0
2009-02-20 14:30:00,17.05,17.32,17.05,17.2,140300.0,16.7374,17.0025,16.7374,16.8847,140300.0
2009-02-20 14:35:00,17.21,17.34,17.07,17.27,117600.0,16.8945,17.0221,16.757,16.9534,117600.0
2009-02-20 14:40:00,17.27,17.38,17.24,17.27,134200.0,16.9534,17.0614,16.9239,16.9534,134200.0
2009-02-20 14:45:00,17.29,17.46,17.25,17.44,122800.0,16.973,17.1399,16.9337,17.1203,122800.0
2009-02-20 14:50:00,17.44,17.62,17.41,17.42,119700.0,17.1203,17.297,17.0908,17.1006,119700.0
2009-02-20 14:55:00,17.43,17.44,17.27,17.33,108500.0,17.1104,17.1203,16.9534,17.0123,108500.0
2009-02-20 15:00:00,17.33,17.34,17.2,17.27,86500.0,17.0123,17.0221,16.8847,16.9534,86500.0
2009-02-20 15:05:00,17.27,17.33,17.21,17.29,87100.0,16.9534,17.0123,16.8945,16.973,87100.0
2009-02-20 15:10:00,17.28,17.33,17.15,17.29,43900.0,16.9632,17.0123,16.8356,16.973,43900.0
2009-02-20 15:15:00,17.31,17.35,17.24,17.31,49400.0,16.9926,17.0319,16.9239,16.9926,49400.0
2009-02-20 15:20:00,17.33,17.37,17.23,17.25,25000.0,17.0123,17.0515,16.9141,16.9337,25000.0
2009-02-20 15:25:00,17.25,17.28,17.11,17.12,75300.0,16.9337,16.9632,16.7963,16.8061,75300.0
2009-02-20 15:30:00,17.11,17.21,17.05,17.2,63300.0,16.7963,16.8945,16.7374,16.8847,63300.0
2009-02-20 15:35:00,17.18,17.27,17.17,17.23,46200.0,16.865,16.9534,16.8552,16.9141,46200.0
2009-02-20 15:40:00,17.23,17.23,17.08,17.09,96300.0,16.9141,16.9141,16.7669,16.7767,96300.0
2009-02-20 15:45:00,17.09,17.18,17.08,17.18,85400.0,16.7767,16.865,16.7669,16.865,85400.0
2009-02-20 15:50:00,17.19,17.31,17.15,17.26,101600.0,16.8748,16.9926,16.8356,16.9436,101600.0
2009-02-20 15:55:00,17.26,17.35,17.25,17.25,135600.0,16.9436,17.0319,16.9337,16.9337,135600.0
2009-02-23 09:30:00,17.45,17.52,17.35,17.45,38100.0,17.1301,17.1988,17.0319,17.1301,38100.0
2009-02-23 09:35:00,17.4,17.5,17.3,17.41,30200.0,17.081,17.1792,16.9828,17.0908,30200.0
2009-02-23 09:40:00,17.43,17.5,17.3,17.38,37000.0,17.1104,17.1792,16.9828,17.0614,37000.0
2009-02-23 09:45:00,17.33,17.42,17.22,17.24,84100.0,17.0123,17.1006,16.9043,16.9239,84100.0
2009-02-23 09:50:00,17.26,17.29,16.93,16.98,61800.0,16.9436,16.973,16.6196,16.6687,61800.0
2009-02-23 09:55:00,17.0,17.09,16.89,16.9,45600.0,16.6883,16.7767,16.5803,16.5902,45600.0
2009-02-23 10:00:00,16.9,16.96,16.64,16.68,73700.0,16.5902,16.6491,16.3349,16.3742,73700.0
2009-02-23 10:05:00,16.68,16.8,16.67,16.8,30900.0,16.3742,16.492,16.3644,16.492,30900.0
2009-02-23 10:10:00,16.8,16.84,16.64,16.67,27000.0,16.492,16.5313,16.3349,16.3644,27000.0
2009-02-23 10:15:00,16.65,16.78,16.55,16.72,34800.0,16.3447,16.4724,16.2466,16.4135,34800.0
2009-02-23 10:20:00,16.72,16.92,16.72,16.9,16600.0,16.4135,16.6098,16.4135,16.5902,16600.0
2009-02-23 10:25:00,16.9,16.92,16.85,16.86,24900.0,16.5902,16.6098,16.5411,16.5509,24900.0
2009-02-23 10:30:00,16.86,16.87,16.7,16.7,19600.0,16.5509,16.5607,16.3938,16.3938,19600.0
2009-02-23 10:35:00,16.72,16.72,16.44,16.46,70200.0,16.4135,16.4135,16.1386,16.1582,70200.0
2009-02-23 10:40:00,16.45,16.53,16.39,16.52,39200.0,16.1484,16.2269,16.0895,16.2171,39200.0
2009-02-23 10:45:00,16.53,16.66,16.5,16.65,28700.0,16.2269,16.3546,16.1975,16.3447,28700.0
2009-02-23 10:50:00,16.65,16.68,16.44,16.46,96600.0,16.3447,16.3742,16.1386,16.1582,96600.0
2009-02-23 10:55:00,16.46,16.61,16.38,16.4,34200.0,16.1582,16.3055,16.0797,16.0993,34200.0
2009-02-23 11:00:00,16.4,16.48,16.37,16.45,26900.0,16.0993,16.1779,16.0699,16.1484,26900.0
2009-02-23 11:05:00,16.45,16.51,16.39,16.42,33100.0,16.1484,16.2073,16.0895,16.119,33100.0
2009-02-23 11:10:00,16.43,16.57,16.43,16.54,49100.0,16.1288,16.2662,16.1288,16.2368,49100.0
2009-02-23 11:15:00,16.53,16.64,16.53,16.56,46400.0,16.2269,16.3349,16.2269,16.2564,46400.0
2009-02-23 11:20:00,16.55,16.68,16.55,16.65,70300.0,16.2466,16.3742,16.2466,16.3447,70300.0
2009-02-23 11:25:00,16.63,16.76,16.63,16.75,23400.0,16.3251,16.4527,16.3251,16.4429,23400.0
2009-02-23 11:30:00,16.74,16.75,16.6,16.68,45100.0,16.4331,16.4429,16.2957,16.3742,45100.0
2009-02-23 11:35:00,16.68,16.71,16.64,16.69,27300.0,16.3742,16.4036,16.3349,16.384,27300.0
2009-02-23 11:40:00,16.68,16.7,16.6,16.64,31100.0,16.3742,16.3938,16.2957,16.3349,31100.0
2009-02-23 11:45:00,16.64,16.67,16.57,16.59,28600.0,16.3349,16.3644,16.2662,16.2858,28600.0
2009-02-23 11:50:00,16.59,16.61,16.55,16.55,19100.0,16.2858,16.3055,16.2466,16.2466,19100.0
2009-02-23 11:55:00,16.55,16.56,16.42,16.42,50600.0,16.2466,16.2564,16.119,16.119,50600.0
2009-02-23 12:00:00,16.42,16.44,16.27,16.36,134300.0,16.119,16.1386,15.9717,16.0601,134300.0
2009-02-23 12:05:00,16.34,16.37,16.31,16.31,10500.0,16.0404,16.0699,16.011,16.011,10500.0
2009-02-23 12:10:00,16.31,16.35,16.29,16.31,39900.0,16.011,16.0502,15.9913,16.011,39900.0
2009-02-23 12:15:00,16.31,16.32,16.16,16.22,68400.0,16.011,16.0208,15.8637,15.9226,68400.0
2009-02-23 12:20:00,16.22,16.3,16.19,16.26,35500.0,15.9226,16.0012,15.8932,15.9619,35500.0
2009-02-23 12:25:00,16.26,16.28,16.17,16.18,45900.0,15.9619,15.9815,15.8735,15.8834,45900.0
2009-02-23 12:30:00,16.19,16.21,16.07,16.07,56700.0,15.8932,15.9128,15.7754,15.7754,56700.0
2009-02-23 12:35:00,16.06,16.12,15.97,16.12,103200.0,15.7656,15.8245,15.6772,15.8245,103200.0
2009-02-23 12:40:00,16.11,16.17,16.11,16.15,24700.0,15.8146,15.8735,15.8146,15.8539,24700.0
2009-02-23 12:45:00,16.15,16.16,16.02,16.09,33100.0,15.8539,15.8637,15.7263,15.795,33100.0
2009-02-23 12:50:00,16.09,16.16,16.0,16.06,37300.0,15.795,15.8637,15.7067,15.7656,37300.0
2009-02-23 12:55:00,16.05,16.07,16.01,16.03,22100.0,15.7557,15.7754,15.7165,15.7361,22100.0
2009-02-23 13:00:00,16.02,16.03,15.96,16.02,39900.0,15.7263,15.7361,15.6674,15.7263,39900.0
2009-02-23 13:05:00,16.02,16.08,16.01,16.08,84000.0,15.7263,15.7852,15.7165,15.7852,84000.0
2009-02-23 13:10:00,16.1,16.18,16.09,16.15,53200.0,15.8048,15.8834,15.795,15.8539,53200.0
2009-02-23 13:15:00,16.14,16.17,16.12,16.16,22700.0,15.8441,15.8735,15.8245,15.8637,22700.0
2009-02-23 13:20:00,16.17,16.23,16.12,16.19,36400.0,15.8735,15.9324,15.8245,15.8932,36400.0
2009-02-23 13:25:00,16.18,16.28,16.18,16.22,41100.0,15.8834,15.9815,15.8834,15.9226,41100.0
2009-02-23 13:30:00,16.22,16.28,16.19,16.24,57400.0,15.9226,15.9815,15.8932,15.9423,57400.0
2009-02-23 13:35:00,16.23,16.36,16.23,16.31,46900.0,15.9324,16.0601,15.9324,16.011,46900.0
2009-02-23 13:40:00,16.31,16.37,16.31,16.35,49900.0,16.011,16.0699,16.011,16.0502,49900.0
2009-02-23 13:45:00,16.35,16.38,16.26,16.27,51800.0,16.0502,16.0797,15.9619,15.9717,51800.0
2009-02-23 13:50:00,16.27,16.4,16.27,16.39,38400.0,15.9717,16.0993,15.9717,16.0895,38400.0
2009-02-23 13:55:00,16.38,16.39,16.3,16.31,55000.0,16.0797,16.0895,16.0012,16.011,55000.0
2009-02-23 14:00:00,16.31,16.33,16.23,16.32,58600.0,16.011,16.0306,15.9324,16.0208,58600.0
2009-02-23 14:05:00,16.32,16.35,16.25,16.25,28300.0,16.0208,16.0502,15.9521,15.9521,28300.0
2009-02-23 14:10:00,16.26,16.33,16.25,16.28,41100.0,15.9619,16.0306,15.9521,15.9815,41100.0
2009-02-23 14:15:00,16.28,16.46,16.27,16.45,83600.0,15.9815,16.1582,15.9717,16.1484,83600.0
2009-02-23 14:20:00,16.45,16.58,16.43,16.54,96200.0,16.1484,16.276,16.1288,16.2368,96200.0
2009-02-23 14:25:00,16.54,16.63,16.5,16.57,69800.0,16.2368,16.3251,16.1975,16.2662,69800.0
2009-02-23 14:30:00,16.57,16.58,16.42,16.47,58800.0,16.2662,16.276,16.119,16.168,58800.0
2009-02-23 14:35:00,16.47,16.54,16.43,16.49,54800.0,16.168,16.2368,16.1288,16.1877,54800.0
2009-02-23 14:40:00,16.49,16.52,16.37,16.39,82800.0,16.1877,16.2171,16.0699,16.0895,82800.0
2009-02-23 14:45:00,16.4,16.43,16.25,16.27,74000.0,16.0993,16.1288,15.9521,15.9717,74000.0
2009-02-23 14:50:00,16.27,16.28,16.0,16.05,138300.0,15.9717,15.9815,15.7067,15.7557,138300.0
2009-02-23 14:55:00,16.07,16.11,16.0,16.03,91000.0,15.7754,15.8146,15.7067,15.7361,91000.0
2009-02-23 15:00:00,16.03,16.12,15.95,16.12,124900.0,15.7361,15.8245,15.6576,15.8245,124900.0
2009-02-23 15:05:00,16.11,16.18,16.06,16.07,145200.0,15.8146,15.8834,15.7656,15.7754,145200.0
2009-02-23 15:10:00,16.06,16.19,16.0,16.13,133700.0,15.7656,15.8932,15.7067,15.8343,133700.0
2009-02-23 15:15:00,16.12,16.15,16.08,16.13,80100.0,15.8245,15.8539,15.7852,15.8343,80100.0
2009-02-23 15:20:00,16.13,16.14,15.89,15.92,120200.0,15.8343,15.8441,15.5987,15.6281,120200.0
2009-02-23 15:25:00,15.92,16.07,15.84,16.02,93200.0,15.6281,15.7754,15.5496,15.7263,93200.0
2009-02-23 15:30:00,16.01,16.18,16.01,16.07,84800.0,15.7165,15.8834,15.7165,15.7754,84800.0
2009-02-23 15:35:00,16.07,16.11,15.95,15.98,71900.0,15.7754,15.8146,15.6576,15.687,71900.0
2009-02-23 15:40:00,15.99,16.04,15.89,15.95,177500.0,15.6968,15.7459,15.5987,15.6576,177500.0
2009-02-23 15:45:00,15.95,16.02,15.88,15.9,147300.0,15.6576,15.7263,15.5889,15.6085,147300.0
2009-02-23 15:50:00,15.9,16.01,15.84,15.98,121800.0,15.6085,15.7165,15.5496,15.687,121800.0
2009-02-23 15:55:00,15.98,15.99,15.9,15.94,159300.0,15.687,15.6968,15.6085,15.6478,159300.0
2009-02-24 09:30:00,16.39,17.3,16.39,16.87,170400.0,16.0895,16.9828,16.0895,16.5607,170400.0
2009-02-24 09:35:00,16.87,17.25,16.71,17.21,160000.0,16.5607,16.9337,16.4036,16.8945,160000.0
2009-02-24 09:40:00,17.2,17.77,17.03,17.5,241200.0,16.8847,17.4442,16.7178,17.1792,241200.0
2009-02-24 09:45:00,17.5,17.76,17.48,17.71,199400.0,17.1792,17.4344,17.1595,17.3853,199400.0
2009-02-24 09:50:00,17.71,18.27,17.61,17.98,286900.0,17.3853,17.935,17.2871,17.6504,286900.0
2009-02-24 09:55:00,17.98,18.14,17.91,18.02,138200.0,17.6504,17.8074,17.5816,17.6896,138200.0
2009-02-24 10:00:00,18.0,18.1,17.79,17.91,225500.0,17.67,17.7682,17.4638,17.5816,225500.0
2009-02-24 10:05:00,17.91,18.02,17.82,17.99,182800.0,17.5816,17.6896,17.4933,17.6602,182800.0
2009-02-24 10:10:00,17.98,18.01,17.87,17.93,114300.0,17.6504,17.6798,17.5424,17.6013,114300.0
2009-02-24 10:15:00,17.92,17.94,17.71,17.77,160200.0,17.5915,17.6111,17.3853,17.4442,160200.0
2009-02-24 10:20:00,17.76,17.8,17.5,17.5,252400.0,17.4344,17.4737,17.1792,17.1792,252400.0
2009-02-24 10:25:00,17.53,17.8,17.51,17.75,123300.0,17.2086,17.4737,17.189,17.4246,123300.0
2009-02-24 10:30:00,17.75,17.93,17.69,17.84,174600.0,17.4246,17.6013,17.3657,17.5129,174600.0
2009-02-24 10:35:00,17.85,17.9,17.82,17.85,80300.0,17.5227,17.5718,17.4933,17.5227,80300.0
2009-02-24 10:40:00,17.86,17.93,17.82,17.87,126700.0,17.5326,17.6013,17.4933,17.5424,126700.0
2009-02-24 10:45:00,17.88,18.27,17.87,18.27,158700.0,17.5522,17.935,17.5424,17.935,158700.0
2009-02-24 10:50:00,18.27,18.34,18.15,18.22,107300.0,17.935,18.0038,17.8172,17.886,107300.0
2009-02-24 10:55:00,18.22,18.22,18.12,18.18,89900.0,17.886,17.886,17.7878,17.8467,89900.0
2009-02-24 11:00:00,18.19,18.45,18.17,18.38,171600.0,17.8565,18.1117,17.8369,18.043,171600.0
2009-02-24 11:05:00,18.39,18.42,18.17,18.19,85700.0,18.0528,18.0823,17.8369,17.8565,85700.0
2009-02-24 11:10:00,18.21,18.3,18.16,18.28,90800.0,17.8761,17.9645,17.8271,17.9449,90800.0
2009-02-24 11:15:00,18.28,18.34,18.28,18.31,63500.0,17.9449,18.0038,17.9449,17.9743,63500.0
2009-02-24 11:20:00,18.31,18.36,18.23,18.24,64400.0,17.9743,18.0234,17.8958,17.9056,64400.0
2009-02-24 11:25:00,18.24,18.26,18.13,18.13,56900.0,17.9056,17.9252,17.7976,17.7976,56900.0
2009-02-24 11:30:00,18.16,18.2,18.01,18.07,81900.0,17.8271,17.8663,17.6798,17.7387,81900.0
2009-02-24 11:35:00,18.06,18.15,18.0,18.01,46900.0,17.7289,17.8172,17.67,17.6798,46900.0
2009-02-24 11:40:00,18.02,18.15,18.02,18.11,50400.0,17.6896,17.8172,17.6896,17.778,50400.0
2009-02-24 11:45:00,18.13,18.13,17.98,17.99,63700.0,17.7976,17.7976,17.6504,17.6602,63700.0
2009-02-24 11:50:00,17.99,18.17,17.99,18.17,44100.0,17.6602,17.8369,17.6602,17.8369,44100.0
2009-02-24 11:55:00,18.15,18.24,18.15,18.17,69600.0,17.8172,17.9056,17.8172,17.8369,69600.0
2009-02-24 12:00:00,18.16,18.26,18.13,18.23,30100.0,17.8271,17.9252,17.7976,17.8958,30100.0
2009-02-24 12:05:00,18.22,18.23,18.08,18.12,30100.0,17.886,17.8958,17.7485,17.7878,30100.0
2009-02-24 12:10:00,18.13,18.15,18.05,18.12,26100.0,17.7976,17.8172,17.7191,17.7878,26100.0
2009-02-24 12:15:00,18.12,18.19,18.03,18.17,36200.0,17.7878,17.8565,17.6994,17.8369,36200.0
2009-02-24 12:20:00,18.19,18.29,18.17,18.28,36400.0,17.8565,17.9547,17.8369,17.9449,36400.0
2009-02-24 12:25:00,18.29,18.34,18.22,18.24,32400.0,17.9547,18.0038,17.886,17.9056,32400.0
2009-02-24 12:30:00,18.24,18.35,18.24,18.34,23600.0,17.9056,18.0136,17.9056,18.0038,23600.0
2009-02-24 12:35:00,18.35,18.41,18.32,18.35,60000.0,18.0136,18.0725,17.9841,18.0136,60000.0
2009-02-24 12:40:00,18.36,18.43,18.35,18.43,41900.0,18.0234,18.0921,18.0136,18.0921,41900.0
2009-02-24 12:45:00,18.43,18.49,18.38,18.4,42000.0,18.0921,18.151,18.043,18.0627,42000.0
2009-02-24 12:50:00,18.43,18.47,18.42,18.42,35700.0,18.0921,18.1314,18.0823,18.0823,35700.0
2009-02-24 12:55:00,18.43,18.48,18.41,18.47,27500.0,18.0921,18.1412,18.0725,18.1314,27500.0
2009-02-24 13:00:00,18.46,18.47,18.4,18.46,23300.0,18.1216,18.1314,18.0627,18.1216,23300.0
2009-02-24 13:05:00,18.46,18.56,18.46,18.55,55500.0,18.1216,18.2197,18.1216,18.2099,55500.0
2009-02-24 13:10:00,18.55,18.57,18.34,18.36,36400.0,18.2099,18.2295,18.0038,18.0234,36400.0
2009-02-24 13:15:00,18.36,18.46,18.35,18.45,25000.0,18.0234,18.1216,18.0136,18.1117,25000.0
2009-02-24 13:20:00,18.45,18.65,18.44,18.61,65100.0,18.1117,18.3081,18.1019,18.2688,65100.0
2009-02-24 13:25:00,18.6,18.72,18.59,18.71,48600.0,18.259,18.3768,18.2492,18.367,48600.0
2009-02-24 13:30:00,18.72,18.77,18.66,18.76,67100.0,18.3768,18.4259,18.3179,18.4161,67100.0
2009-02-24 13:35:00,18.76,18.78,18.69,18.71,44200.0,18.4161,18.4357,18.3473,18.367,44200.0
2009-02-24 13:40:00,18.72,18.88,18.71,18.73,94000.0,18.3768,18.5339,18.367,18.3866,94000.0
2009-02-24 13:45:00,18.74,18.8,18.66,18.69,63700.0,18.3964,18.4553,18.3179,18.3473,63700.0
2009-02-24 13:50:00,18.69,18.88,18.69,18.87,51900.0,18.3473,18.5339,18.3473,18.524,51900.0
2009-02-24 13:55:00,18.84,18.98,18.84,18.98,53200.0,18.4946,18.632,18.4946,18.632,53200.0
2009-02-24 14:00:00,18.97,19.0,18.9,18.99,91200.0,18.6222,18.6517,18.5535,18.6418,91200.0
2009-02-24 14:05:00,18.99,19.02,18.97,18.99,46900.0,18.6418,18.6713,18.6222,18.6418,46900.0
2009-02-24 14:10:00,18.97,18.98,18.84,18.87,70300.0,18.6222,18.632,18.4946,18.524,70300.0
2009-02-24 14:15:00,18.87,19.02,18.86,19.0,68400.0,18.524,18.6713,18.5142,18.6517,68400.0
2009-02-24 14:20:00,18.99,19.0,18.91,19.0,64500.0,18.6418,18.6517,18.5633,18.6517,64500.0
2009-02-24 14:25:00,19.0,19.09,18.97,19.02,53000.0,18.6517,18.74,18.6222,18.6713,53000.0
2009-02-24 14:30:00,19.02,19.04,18.9,18.93,102600.0,18.6713,18.6909,18.5535,18.5829,102600.0
2009-02-24 14:35:00,18.94,19.0,18.86,18.88,134000.0,18.5928,18.6517,18.5142,18.5339,134000.0
2009-02-24 14:40:00,18.88,18.95,18.87,18.9,110100.0,18.5339,18.6026,18.524,18.5535,110100.0
2009-02-24 14:45:00,18.9,18.91,18.75,18.81,110900.0,18.5535,18.5633,18.4062,18.4651,110900.0
2009-02-24 14:50:00,18.81,18.91,18.75,18.82,95800.0,18.4651,18.5633,18.4062,18.475,95800.0
2009-02-24 14:55:00,18.8,18.93,18.77,18.88,91400.0,18.4553,18.5829,18.4259,18.5339,91400.0
2009-02-24 15:00:00,18.87,18.99,18.86,18.97,111400.0,18.524,18.6418,18.5142,18.6222,111400.0
2009-02-24 15:05:00,18.97,19.05,18.93,18.96,130600.0,18.6222,18.7007,18.5829,18.6124,130600.0
2009-02-24 15:10:00,18.95,18.99,18.86,18.98,126300.0,18.6026,18.6418,18.5142,18.632,126300.0
2009-02-24 15:15:00,18.98,19.0,18.93,18.96,75000.0,18.632,18.6517,18.5829,18.6124,75000.0
2009-02-24 15:20:00,18.96,18.97,18.91,18.94,75000.0,18.6124,18.6222,18.5633,18.5928,75000.0
2009-02-24 15:25:00,18.94,18.98,18.83,18.85,93800.0,18.5928,18.632,18.4848,18.5044,93800.0
2009-02-24 15:30:00,18.85,18.86,18.67,18.67,126600.0,18.5044,18.5142,18.3277,18.3277,126600.0
2009-02-24 15:35:00,18.68,18.76,18.67,18.7,167800.0,18.3375,18.4161,18.3277,18.3572,167800.0
2009-02-24 15:40:00,18.69,18.74,18.58,18.62,227600.0,18.3473,18.3964,18.2394,18.2786,227600.0
2009-02-24 15:45:00,18.61,18.65,18.58,18.61,163600.0,18.2688,18.3081,18.2394,18.2688,163600.0
2009-02-24 15:50:00,18.61,18.72,18.6,18.69,201900.0,18.2688,18.3768,18.259,18.3473,201900.0
2009-02-24 15:55:00,18.69,18.74,18.66,18.69,247700.0,18.3473,18.3964,18.3179,18.3473,247700.0
2009-02-25 09:30:00,18.87,19.05,17.94,18.35,91300.0,18.524,18.7007,17.6111,18.0136,91300.0
2009-02-25 09:35:00,18.36,18.6,18.35,18.42,58800.0,18.0234,18.259,18.0136,18.0823,58800.0
2009-02-25 09:40:00,18.41,18.44,18.17,18.17,60500.0,18.0725,18.1019,17.8369,17.8369,60500.0
2009-02-25 09:45:00,18.14,18.16,17.99,18.13,37100.0,17.8074,17.8271,17.6602,17.7976,37100.0
2009-02-25 09:50:00,18.13,18.16,17.85,18.0,66000.0,17.7976,17.8271,17.5227,17.67,66000.0
2009-02-25 09:55:00,18.02,18.02,17.69,17.76,64800.0,17.6896,17.6896,17.3657,17.4344,64800.0
2009-02-25 10:00:00,17.76,17.76,17.51,17.61,53800.0,17.4344,17.4344,17.189,17.2871,53800.0
2009-02-25 10:05:00,17.63,17.88,17.57,17.87,95700.0,17.3068,17.5522,17.2479,17.5424,95700.0
2009-02-25 10:10:00,17.86,17.97,17.82,17.94,68300.0,17.5326,17.6405,17.4933,17.6111,68300.0
2009-02-25 10:15:00,17.93,17.94,17.77,17.89,76100.0,17.6013,17.6111,17.4442,17.562,76100.0
2009-02-25 10:20:00,17.89,17.92,17.84,17.91,39800.0,17.562,17.5915,17.5129,17.5816,39800.0
2009-02-25 10:25:00,17.91,18.07,17.88,18.06,45200.0,17.5816,17.7387,17.5522,17.7289,45200.0
2009-02-25 10:30:00,18.07,18.09,17.97,18.05,67100.0,17.7387,17.7583,17.6405,17.7191,67100.0
2009-02-25 10:35:00,18.05,18.12,18.04,18.08,61900.0,17.7191,17.7878,17.7093,17.7485,61900.0
2009-02-25 10:40:00,18.08,18.11,17.86,17.88,62600.0,17.7485,17.778,17.5326,17.5522,62600.0
2009-02-25 10:45:00,17.88,17.96,17.82,17.86,43200.0,17.5522,17.6307,17.4933,17.5326,43200.0
2009-02-25 10:50:00,17.85,17.93,17.85,17.91,38100.0,17.5227,17.6013,17.5227,17.5816,38100.0
2009-02-25 10:55:00,17.92,17.99,17.91,17.96,23600.0,17.5915,17.6602,17.5816,17.6307,23600.0
2009-02-25 11:00:00,17.95,17.99,17.87,17.98,40300.0,17.6209,17.6602,17.5424,17.6504,40300.0
2009-02-25 11:05:00,17.99,18.11,17.99,18.07,46900.0,17.6602,17.778,17.6602,17.7387,46900.0
2009-02-25 11:10:00,18.08,18.1,18.02,18.1,44200.0,17.7485,17.7682,17.6896,17.7682,44200.0
2009-02-25 11:15:00,18.11,18.13,18.07,18.09,51100.0,17.778,17.7976,17.7387,17.7583,51100.0
2009-02-25 11:20:00,18.08,18.2,18.08,18.2,40500.0,17.7485,17.8663,17.7485,17.8663,40500.0
2009-02-25 11:25:00,18.21,18.25,18.18,18.24,26500.0,17.8761,17.9154,17.8467,17.9056,26500.0
2009-02-25 11:30:00,18.25,18.25,18.15,18.23,30700.0,17.9154,17.9154,17.8172,17.8958,30700.0
2009-02-25 11:35:00,18.22,18.3,18.19,18.25,53200.0,17.886,17.9645,17.8565,17.9154,53200.0
2009-02-25 11:40:00,18.26,18.39,18.24,18.39,39000.0,17.9252,18.0528,17.9056,18.0528,39000.0
2009-02-25 11:45:00,18.39,18.51,18.33,18.35,58700.0,18.0528,18.1706,17.9939,18.0136,58700.0
2009-02-25 11:50:00,18.35,18.46,18.34,18.4,84600.0,18.0136,18.1216,18.0038,18.0627,84600.0
2009-02-25 11:55:00,18.41,18.42,18.21,18.26,61300.0,18.0725,18.0823,17.8761,17.9252,61300.0
2009-02-25 12:00:00,18.26,18.32,18.25,18.3,29800.0,17.9252,17.9841,17.9154,17.9645,29800.0
2009-02-25 12:05:00,18.31,18.32,18.19,18.26,47600.0,17.9743,17.9841,17.8565,17.9252,47600.0
2009-02-25 12:10:00,18.26,18.26,18.16,18.22,30300.0,17.9252,17.9252,17.8271,17.886,30300.0
2009-02-25 12:15:00,18.21,18.23,18.15,18.17,38000.0,17.8761,17.8958,17.8172,17.8369,38000.0
2009-02-25 12:20:00,18.17,18.21,18.13,18.14,28000.0,17.8369,17.8761,17.7976,17.8074,28000.0
2009-02-25 12:25:00,18.13,18.14,18.03,18.05,31700.0,17.7976,17.8074,17.6994,17.7191,31700.0
2009-02-25 12:30:00,18.05,18.15,18.02,18.13,50600.0,17.7191,17.8172,17.6896,17.7976,50600.0
2009-02-25 12:35:00,18.15,18.23,18.1,18.22,25200.0,17.8172,17.8958,17.7682,17.886,25200.0
2009-02-25 12:40:00,18.22,18.23,18.0,18.0,27800.0,17.886,17.8958,17.67,17.67,27800.0
2009-02-25 12:45:00,18.0,18.0,17.93,17.96,37400.0,17.67,17.67,17.6013,17.6307,37400.0
2009-02-25 12:50:00,17.95,18.0,17.93,17.95,40500.0,17.6209,17.67,17.6013,17.6209,40500.0
2009-02-25 12:55:00,17.95,18.04,17.92,18.0,40600.0,17.6209,17.7093,17.5915,17.67,40600.0
2009-02-25 13:00:00,18.01,18.13,17.99,18.11,39300.0,17.6798,17.7976,17.6602,17.778,39300.0
2009-02-25 13:05:00,18.11,18.18,18.07,18.15,31400.0,17.778,17.8467,17.7387,17.8172,31400.0
2009-02-25 13:10:00,18.14,18.16,18.03,18.07,38700.0,17.8074,17.8271,17.6994,17.7387,38700.0
2009-02-25 13:15:00,18.07,18.1,18.04,18.04,24800.0,17.7387,17.7682,17.7093,17.7093,24800.0
2009-02-25 13:20:00,18.04,18.06,18.0,18.01,43900.0,17.7093,17.7289,17.67,17.6798,43900.0
2009-02-25 13:25:00,18.0,18.07,18.0,18.0,27000.0,17.67,17.7387,17.67,17.67,27000.0
2009-02-25 13:30:00,18.0,18.16,18.0,18.15,38700.0,17.67,17.8271,17.67,17.8172,38700.0
2009-02-25 13:35:00,18.16,18.24,18.16,18.22,26100.0,17.8271,17.9056,17.8271,17.886,26100.0
2009-02-25 13:40:00,18.22,18.34,18.21,18.23,44200.0,17.886,18.0038,17.8761,17.8958,44200.0
2009-02-25 13:45:00,18.24,18.4,18.2,18.37,38600.0,17.9056,18.0627,17.8663,18.0332,38600.0
2009-02-25 13:50:00,18.38,18.44,18.26,18.36,49000.0,18.043,18.1019,17.9252,18.0234,49000.0
2009-02-25 13:55:00,18.36,18.47,18.32,18.36,53800.0,18.0234,18.1314,17.9841,18.0234,53800.0
2009-02-25 14:00:00,18.36,18.43,18.28,18.28,89800.0,18.0234,18.0921,17.9449,17.9449,89800.0
2009-02-25 14:05:00,18.28,18.3,18.11,18.19,63100.0,17.9449,17.9645,17.778,17.8565,63100.0
2009-02-25 14:10:00,18.19,18.21,18.0,18.07,59100.0,17.8565,17.8761,17.67,17.7387,59100.0
2009-02-25 14:15:00,18.06,18.18,18.03,18.13,71300.0,17.7289,17.8467,17.6994,17.7976,71300.0
2009-02-25 14:20:00,18.12,18.14,18.02,18.1,77700.0,17.7878,17.8074,17.6896,17.7682,77700.0
2009-02-25 14:25:00,18.11,18.2,18.06,18.12,47100.0,17.778,17.8663,17.7289,17.7878,47100.0
2009-02-25 14:30:00,18.11,18.17,18.05,18.07,50200.0,17.778,17.8369,17.7191,17.7387,50200.0
2009-02-25 14:35:00,18.08,18.14,18.05,18.11,32100.0,17.7485,17.8074,17.7191,17.778,32100.0
2009-02-25 14:40:00,18.1,18.25,18.09,18.2,45700.0,17.7682,17.9154,17.7583,17.8663,45700.0
2009-02-25 14:45:00,18.2,18.24,18.12,18.12,60100.0,17.8663,17.9056,17.7878,17.7878,60100.0
2009-02-25 14:50:00,18.13,18.23,18.13,18.19,65300.0,17.7976,17.8958,17.7976,17.8565,65300.0
2009-02-25 14:55:00,18.19,18.21,18.06,18.1,47400.0,17.8565,17.8761,17.7289,17.7682,47400.0
2009-02-25 15:00:00,18.1,18.26,18.07,18.26,47200.0,17.7682,17.9252,17.7387,17.9252,47200.0
2009-02-25 15:05:00,18.26,18.36,18.24,18.3,63800.0,17.9252,18.0234,17.9056,17.9645,63800.0
2009-02-25 15:10:00,18.3,18.34,18.18,18.28,86900.0,17.9645,18.0038,17.8467,17.9449,86900.0
2009-02-25 15:15:00,18.27,18.49,18.27,18.42,103400.0,17.935,18.151,17.935,18.0823,103400.0
2009-02-25 15:20:00,18.42,18.5,18.35,18.46,96200.0,18.0823,18.1608,18.0136,18.1216,96200.0
2009-02-25 15:25:00,18.45,18.53,18.43,18.43,50700.0,18.1117,18.1903,18.0921,18.0921,50700.0
2009-02-25 15:30:00,18.44,18.46,18.37,18.4,101700.0,18.1019,18.1216,18.0332,18.0627,101700.0
2009-02-25 15:35:00,18.4,18.45,18.32,18.32,121400.0,18.0627,18.1117,17.9841,17.9841,121400.0
2009-02-25 15:40:00,18.32,18.34,18.25,18.25,109600.0,17.9841,18.0038,17.9154,17.9154,109600.0
2009-02-25 15:45:00,18.25,18.31,18.15,18.24,120000.0,17.9154,17.9743,17.8172,17.9056,120000.0
2009-02-25 15:50:00,18.24,18.28,18.2,18.23,161100.0,17.9056,17.9449,17.8663,17.8958,161100.0
2009-02-25 15:55:00,18.22,18.23,18.08,18.11,134000.0,17.886,17.8958,17.7485,17.778,134000.0
2009-02-26 09:30:00,18.5,18.64,18.24,18.46,28400.0,18.1608,18.2983,17.9056,18.1216,28400.0
2009-02-26 09:35:00,18.46,18.51,17.8,17.8,45000.0,18.1216,18.1706,17.4737,17.4737,45000.0
2009-02-26 09:40:00,17.8,18.22,17.68,18.04,77900.0,17.4737,17.886,17.3559,17.7093,77900.0
2009-02-26 09:45:00,18.04,18.1,17.85,18.0,77500.0,17.7093,17.7682,17.5227,17.67,77500.0
2009-02-26 09:50:00,18.0,18.18,17.94,18.12,30300.0,17.67,17.8467,17.6111,17.7878,30300.0
2009-02-26 09:55:00,18.11,18.14,18.01,18.14,20500.0,17.778,17.8074,17.6798,17.8074,20500.0
2009-02-26 10:00:00,18.12,18.36,18.11,18.29,50600.0,17.7878,18.0234,17.778,17.9547,50600.0
2009-02-26 10:05:00,18.28,18.3,18.17,18.22,52500.0,17.9449,17.9645,17.8369,17.886,52500.0
2009-02-26 10:10:00,18.22,18.24,18.01,18.2,72600.0,17.886,17.9056,17.6798,17.8663,72600.0
2009-02-26 10:15:00,18.18,18.27,18.12,18.19,28800.0,17.8467,17.935,17.7878,17.8565,28800.0
2009-02-26 10:20:00,18.18,18.43,18.15,18.33,36200.0,17.8467,18.0921,17.8172,17.9939,36200.0
2009-02-26 10:25:00,18.33,18.37,18.25,18.29,27500.0,17.9939,18.0332,17.9154,17.9547,27500.0
2009-02-26 10:30:00,18.26,18.31,18.11,18.3,33800.0,17.9252,17.9743,17.778,17.9645,33800.0
2009-02-26 10:35:00,18.31,18.51,18.29,18.42,351400.0,17.9743,18.1706,17.9547,18.0823,351400.0
2009-02-26 10:40:00,18.46,18.48,18.39,18.41,90100.0,18.1216,18.1412,18.0528,18.0725,90100.0
2009-02-26 10:45:00,18.41,18.51,18.41,18.44,106500.0,18.0725,18.1706,18.0725,18.1019,106500.0
2009-02-26 10:50:00,18.44,18.47,18.36,18.41,44400.0,18.1019,18.1314,18.0234,18.0725,44400.0
2009-02-26 10:55:00,18.41,18.43,18.37,18.38,29000.0,18.0725,18.0921,18.0332,18.043,29000.0
2009-02-26 11:00:00,18.38,18.45,18.33,18.33,32100.0,18.043,18.1117,17.9939,17.9939,32100.0
2009-02-26 11:05:00,18.33,18.34,18.25,18.32,34100.0,17.9939,18.0038,17.9154,17.9841,34100.0
2009-02-26 11:10:00,18.32,18.37,18.27,18.37,35500.0,17.9841,18.0332,17.935,18.0332,35500.0
2009-02-26 11:15:00,18.35,18.43,18.32,18.42,35600.0,18.0136,18.0921,17.9841,18.0823,35600.0
2009-02-26 11:20:00,18.43,18.48,18.42,18.43,14700.0,18.0921,18.1412,18.0823,18.0921,14700.0
2009-02-26 11:25:00,18.44,18.46,18.35,18.36,20100.0,18.1019,18.1216,18.0136,18.0234,20100.0
2009-02-26 11:30:00,18.35,18.38,18.29,18.32,17300.0,18.0136,18.043,17.9547,17.9841,17300.0
2009-02-26 11:35:00,18.3,18.31,18.25,18.25,13300.0,17.9645,17.9743,17.9154,17.9154,13300.0
2009-02-26 11:40:00,18.26,18.26,18.11,18.12,18300.0,17.9252,17.9252,17.778,17.7878,18300.0
2009-02-26 11:45:00,18.11,18.14,18.1,18.12,13400.0,17.778,17.8074,17.7682,17.7878,13400.0
2009-02-26 11:50:00,18.13,18.22,18.12,18.22,34500.0,17.7976,17.886,17.7878,17.886,34500.0
2009-02-26 11:55:00,18.22,18.24,18.12,18.13,23000.0,17.886,17.9056,17.7878,17.7976,23000.0
2009-02-26 12:00:00,18.12,18.17,18.11,18.11,35900.0,17.7878,17.8369,17.778,17.778,35900.0
2009-02-26 12:05:00,18.11,18.14,18.06,18.14,24200.0,17.778,17.8074,17.7289,17.8074,24200.0
2009-02-26 12:10:00,18.14,18.14,18.1,18.11,20000.0,17.8074,17.8074,17.7682,17.778,20000.0
2009-02-26 12:15:00,18.12,18.12,18.05,18.05,23200.0,17.7878,17.7878,17.7191,17.7191,23200.0
2009-02-26 12:20:00,18.05,18.08,18.03,18.03,13800.0,17.7191,17.7485,17.6994,17.6994,13800.0
2009-02-26 12:25:00,18.02,18.08,18.0,18.07,36900.0,17.6896,17.7485,17.67,17.7387,36900.0
2009-02-26 12:30:00,18.07,18.1,18.04,18.08,21100.0,17.7387,17.7682,17.7093,17.7485,21100.0
2009-02-26 12:35:00,18.08,18.1,18.06,18.08,15700.0,17.7485,17.7682,17.7289,17.7485,15700.0
2009-02-26 12:40:00,18.06,18.08,18.0,18.0,14500.0,17.7289,17.7485,17.67,17.67,14500.0
2009-02-26 12:45:00,18.0,18.09,18.0,18.08,14800.0,17.67,17.7583,17.67,17.7485,14800.0
2009-02-26 12:50:00,18.08,18.09,18.01,18.07,42100.0,17.7485,17.7583,17.6798,17.7387,42100.0
2009-02-26 12:55:00,18.08,18.09,17.97,18.02,59600.0,17.7485,17.7583,17.6405,17.6896,59600.0
2009-02-26 13:00:00,18.02,18.03,17.96,17.96,58100.0,17.6896,17.6994,17.6307,17.6307,58100.0
2009-02-26 13:05:00,17.97,17.97,17.9,17.91,21900.0,17.6405,17.6405,17.5718,17.5816,21900.0
2009-02-26 13:10:00,17.9,17.9,17.76,17.88,50100.0,17.5718,17.5718,17.4344,17.5522,50100.0
2009-02-26 13:15:00,17.87,17.88,17.83,17.86,18300.0,17.5424,17.5522,17.5031,17.5326,18300.0
2009-02-26 13:20:00,17.85,17.94,17.84,17.88,24200.0,17.5227,17.6111,17.5129,17.5522,24200.0
2009-02-26 13:25:00,17.89,18.0,17.89,17.99,52200.0,17.562,17.67,17.562,17.6602,52200.0
2009-02-26 13:30:00,17.98,18.0,17.93,17.98,26200.0,17.6504,17.67,17.6013,17.6504,26200.0
2009-02-26 13:35:00,17.98,18.0,17.91,17.96,34200.0,17.6504,17.67,17.5816,17.6307,34200.0
2009-02-26 13:40:00,17.97,18.09,17.97,18.06,38600.0,17.6405,17.7583,17.6405,17.7289,38600.0
2009-02-26 13:45:00,18.05,18.1,18.02,18.06,36800.0,17.7191,17.7682,17.6896,17.7289,36800.0
2009-02-26 13:50:00,18.07,18.1,18.02,18.02,20800.0,17.7387,17.7682,17.6896,17.6896,20800.0
2009-02-26 13:55:00,18.03,18.03,17.97,18.0,22200.0,17.6994,17.6994,17.6405,17.67,22200.0
2009-02-26 14:00:00,18.0,18.0,17.91,17.94,20500.0,17.67,17.67,17.5816,17.6111,20500.0
2009-02-26 14:05:00,17.93,17.94,17.83,17.9,34400.0,17.6013,17.6111,17.5031,17.5718,34400.0
2009-02-26 14:10:00,17.91,17.95,17.89,17.9,49300.0,17.5816,17.6209,17.562,17.5718,49300.0
2009-02-26 14:15:00,17.92,17.92,17.88,17.92,28700.0,17.5915,17.5915,17.5522,17.5915,28700.0
2009-02-26 14:20:00,17.92,17.95,17.86,17.87,83800.0,17.5915,17.6209,17.5326,17.5424,83800.0
2009-02-26 14:25:00,17.87,17.91,17.85,17.88,20800.0,17.5424,17.5816,17.5227,17.5522,20800.0
2009-02-26 14:30:00,17.88,17.9,17.76,17.8,78700.0,17.5522,17.5718,17.4344,17.4737,78700.0
2009-02-26 14:35:00,17.8,17.86,17.79,17.84,36500.0,17.4737,17.5326,17.4638,17.5129,36500.0
2009-02-26 14:40:00,17.83,17.85,17.77,17.78,35000.0,17.5031,17.5227,17.4442,17.454,35000.0
2009-02-26 14:45:00,17.77,17.79,17.73,17.78,49400.0,17.4442,17.4638,17.4049,17.454,49400.0
2009-02-26 14:50:00,17.78,17.79,17.65,17.67,74500.0,17.454,17.4638,17.3264,17.346,74500.0
2009-02-26 14:55:00,17.67,17.69,17.53,17.6,134500.0,17.346,17.3657,17.2086,17.2773,134500.0
2009-02-26 15:00:00,17.6,17.6,17.47,17.51,107500.0,17.2773,17.2773,17.1497,17.189,107500.0
2009-02-26 15:05:00,17.5,17.52,17.46,17.49,102400.0,17.1792,17.1988,17.1399,17.1693,102400.0
2009-02-26 15:10:00,17.48,17.51,17.3,17.32,138300.0,17.1595,17.189,16.9828,17.0025,138300.0
2009-02-26 15:15:00,17.32,17.41,17.29,17.39,92300.0,17.0025,17.0908,16.973,17.0712,92300.0
2009-02-26 15:20:00,17.38,17.43,17.31,17.43,58200.0,17.0614,17.1104,16.9926,17.1104,58200.0
2009-02-26 15:25:00,17.43,17.48,17.38,17.44,54400.0,17.1104,17.1595,17.0614,17.1203,54400.0
2009-02-26 15:30:00,17.44,17.51,17.43,17.51,69000.0,17.1203,17.189,17.1104,17.189,69000.0
2009-02-26 15:35:00,17.51,17.62,17.5,17.59,92300.0,17.189,17.297,17.1792,17.2675,92300.0
2009-02-26 15:40:00,17.59,17.78,17.57,17.68,150200.0,17.2675,17.454,17.2479,17.3559,150200.0
2009-02-26 15:45:00,17.68,17.77,17.66,17.74,98400.0,17.3559,17.4442,17.3362,17.4148,98400.0
2009-02-26 15:50:00,17.74,17.74,17.62,17.64,115500.0,17.4148,17.4148,17.297,17.3166,115500.0
2009-02-26 15:55:00,17.65,17.66,17.56,17.61,267700.0,17.3264,17.3362,17.2381,17.2871,267700.0
2009-02-27 09:30:00,16.89,17.0,16.77,16.83,55200.0,16.5803,16.6883,16.4625,16.5214,55200.0
2009-02-27 09:35:00,16.79,17.33,16.79,16.89,43800.0,16.4822,17.0123,16.4822,16.5803,43800.0
2009-02-27 09:40:00,16.92,17.34,16.92,17.16,58900.0,16.6098,17.0221,16.6098,16.8454,58900.0
2009-02-27 09:45:00,17.2,17.34,17.15,17.26,47600.0,16.8847,17.0221,16.8356,16.9436,47600.0
2009-02-27 09:50:00,17.27,17.4,17.19,17.37,46800.0,16.9534,17.081,16.8748,17.0515,46800.0
2009-02-27 09:55:00,17.37,17.53,17.32,17.33,33800.0,17.0515,17.2086,17.0025,17.0123,33800.0
2009-02-27 10:00:00,17.33,17.52,17.32,17.46,32800.0,17.0123,17.1988,17.0025,17.1399,32800.0
2009-02-27 10:05:00,17.46,17.55,17.33,17.41,50900.0,17.1399,17.2282,17.0123,17.0908,50900.0
2009-02-27 10:10:00,17.4,17.44,17.34,17.41,21200.0,17.081,17.1203,17.0221,17.0908,21200.0
2009-02-27 10:15:00,17.44,17.58,17.38,17.58,36400.0,17.1203,17.2577,17.0614,17.2577,36400.0
2009-02-27 10:20:00,17.58,17.75,17.5,17.56,43500.0,17.2577,17.4246,17.1792,17.2381,43500.0
2009-02-27 10:25:00,17.55,17.62,17.38,17.41,34100.0,17.2282,17.297,17.0614,17.0908,34100.0
2009-02-27 10:30:00,17.42,17.61,17.35,17.54,39300.0,17.1006,17.2871,17.0319,17.2184,39300.0
2009-02-27 10:35:00,17.54,17.54,17.35,17.45,38500.0,17.2184,17.2184,17.0319,17.1301,38500.0
2009-02-27 10:40:00,17.44,17.44,17.29,17.35,74700.0,17.1203,17.1203,16.973,17.0319,74700.0
2009-02-27 10:45:00,17.34,17.47,17.25,17.36,57800.0,17.0221,17.1497,16.9337,17.0417,57800.0
2009-02-27 10:50:00,17.36,17.52,17.31,17.34,43000.0,17.0417,17.1988,16.9926,17.0221,43000.0
2009-02-27 10:55:00,17.37,17.37,17.2,17.29,39800.0,17.0515,17.0515,16.8847,16.973,39800.0
2009-02-27 11:00:00,17.29,17.32,17.24,17.27,42600.0,16.973,17.0025,16.9239,16.9534,42600.0
2009-02-27 11:05:00,17.28,17.44,17.23,17.44,33300.0,16.9632,17.1203,16.9141,17.1203,33300.0
2009-02-27 11:10:00,17.44,17.5,17.29,17.29,35100.0,17.1203,17.1792,16.973,16.973,35100.0
2009-02-27 11:15:00,17.29,17.37,17.29,17.35,16800.0,16.973,17.0515,16.973,17.0319,16800.0
2009-02-27 11:20:00,17.34,17.43,17.32,17.38,20100.0,17.0221,17.1104,17.0025,17.0614,20100.0
2009-02-27 11:25:00,17.39,17.43,17.31,17.37,27200.0,17.0712,17.1104,16.9926,17.0515,27200.0
2009-02-27 11:30:00,17.37,17.44,17.33,17.37,18300.0,17.0515,17.1203,17.0123,17.0515,18300.0
2009-02-27 11:35:00,17.38,17.42,17.34,17.4,27200.0,17.0614,17.1006,17.0221,17.081,27200.0
2009-02-27 11:40:00,17.42,17.6,17.39,17.57,38300.0,17.1006,17.2773,17.0712,17.2479,38300.0
2009-02-27 11:45:00,17.59,17.63,17.39,17.48,63100.0,17.2675,17.3068,17.0712,17.1595,63100.0
2009-02-27 11:50:00,17.48,17.53,17.35,17.45,24800.0,17.1595,17.2086,17.0319,17.1301,24800.0
2009-02-27 11:55:00,17.44,17.6,17.42,17.57,36700.0,17.1203,17.2773,17.1006,17.2479,36700.0
2009-02-27 12:00:00,17.56,17.66,17.56,17.63,31000.0,17.2381,17.3362,17.2381,17.3068,31000.0
2009-02-27 12:05:00,17.62,17.65,17.56,17.62,24900.0,17.297,17.3264,17.2381,17.297,24900.0
2009-02-27 12:10:00,17.62,17.7,17.56,17.63,33600.0,17.297,17.3755,17.2381,17.3068,33600.0
2009-02-27 12:15:00,17.63,17.68,17.54,17.55,22100.0,17.3068,17.3559,17.2184,17.2282,22100.0
2009-02-27 12:20:00,17.55,17.65,17.54,17.59,25200.0,17.2282,17.3264,17.2184,17.2675,25200.0
2009-02-27 12:25:00,17.61,17.67,17.6,17.65,16400.0,17.2871,17.346,17.2773,17.3264,16400.0
2009-02-27 12:30:00,17.64,17.71,17.61,17.62,20000.0,17.3166,17.3853,17.2871,17.297,20000.0
2009-02-27 12:35:00,17.63,17.66,17.55,17.6,30100.0,17.3068,17.3362,17.2282,17.2773,30100.0
2009-02-27 12:40:00,17.61,17.63,17.52,17.57,27800.0,17.2871,17.3068,17.1988,17.2479,27800.0
2009-02-27 12:45:00,17.57,17.69,17.56,17.65,27400.0,17.2479,17.3657,17.2381,17.3264,27400.0
2009-02-27 12:50:00,17.64,17.71,17.64,17.67,13400.0,17.3166,17.3853,17.3166,17.346,13400.0
2009-02-27 12:55:00,17.66,17.76,17.66,17.76,15600.0,17.3362,17.4344,17.3362,17.4344,15600.0
2009-02-27 13:00:00,17.79,17.89,17.78,17.82,28800.0,17.4638,17.562,17.454,17.4933,28800.0
2009-02-27 13:05:00,17.83,17.9,17.81,17.86,21000.0,17.5031,17.5718,17.4835,17.5326,21000.0
2009-02-27 13:10:00,17.86,17.91,17.73,17.78,24900.0,17.5326,17.5816,17.4049,17.454,24900.0
2009-02-27 13:15:00,17.8,17.84,17.71,17.82,26900.0,17.4737,17.5129,17.3853,17.4933,26900.0
2009-02-27 13:20:00,17.84,17.91,17.77,17.8,18700.0,17.5129,17.5816,17.4442,17.4737,18700.0
2009-02-27 13:25:00,17.82,17.91,17.81,17.88,11100.0,17.4933,17.5816,17.4835,17.5522,11100.0
2009-02-27 13:30:00,17.88,17.97,17.76,17.84,40200.0,17.5522,17.6405,17.4344,17.5129,40200.0
2009-02-27 13:35:00,17.84,17.89,17.66,17.71,52800.0,17.5129,17.562,17.3362,17.3853,52800.0
2009-02-27 13:40:00,17.7,17.78,17.64,17.74,32800.0,17.3755,17.454,17.3166,17.4148,32800.0
2009-02-27 13:45:00,17.74,17.9,17.73,17.89,33400.0,17.4148,17.5718,17.4049,17.562,33400.0
2009-02-27 13:50:00,17.89,17.99,17.84,17.84,39700.0,17.562,17.6602,17.5129,17.5129,39700.0
2009-02-27 13:55:00,17.84,18.0,17.84,17.95,40000.0,17.5129,17.67,17.5129,17.6209,40000.0
2009-02-27 14:00:00,17.94,18.07,17.91,18.06,31700.0,17.6111,17.7387,17.5816,17.7289,31700.0
2009-02-27 14:05:00,18.06,18.09,17.91,17.92,31000.0,17.7289,17.7583,17.5816,17.5915,31000.0
2009-02-27 14:10:00,17.92,17.94,17.83,17.89,32900.0,17.5915,17.6111,17.5031,17.562,32900.0
2009-02-27 14:15:00,17.89,17.94,17.8,17.86,29400.0,17.562,17.6111,17.4737,17.5326,29400.0
2009-02-27 14:20:00,17.86,17.91,17.77,17.79,30200.0,17.5326,17.5816,17.4442,17.4638,30200.0
2009-02-27 14:25:00,17.8,17.88,17.68,17.7,45500.0,17.4737,17.5522,17.3559,17.3755,45500.0
2009-02-27 14:30:00,17.71,17.75,17.64,17.7,42300.0,17.3853,17.4246,17.3166,17.3755,42300.0
2009-02-27 14:35:00,17.71,17.74,17.57,17.59,48700.0,17.3853,17.4148,17.2479,17.2675,48700.0
2009-02-27 14:40:00,17.58,17.77,17.58,17.64,59500.0,17.2577,17.4442,17.2577,17.3166,59500.0
2009-02-27 14:45:00,17.64,17.8,17.62,17.79,59600.0,17.3166,17.4737,17.297,17.4638,59600.0
2009-02-27 14:50:00,17.77,17.85,17.73,17.76,57200.0,17.4442,17.5227,17.4049,17.4344,57200.0
2009-02-27 14:55:00,17.76,17.88,17.75,17.77,33800.0,17.4344,17.5522,17.4246,17.4442,33800.0
2009-02-27 15:00:00,17.77,17.77,17.68,17.76,49600.0,17.4442,17.4442,17.3559,17.4344,49600.0
2009-02-27 15:05:00,17.74,17.78,17.57,17.6,63400.0,17.4148,17.454,17.2479,17.2773,63400.0
2009-02-27 15:10:00,17.6,17.64,17.49,17.5,82800.0,17.2773,17.3166,17.1693,17.1792,82800.0
2009-02-27 15:15:00,17.51,17.52,17.41,17.43,59700.0,17.189,17.1988,17.0908,17.1104,59700.0
2009-02-27 15:20:00,17.42,17.5,17.33,17.46,104800.0,17.1006,17.1792,17.0123,17.1399,104800.0
2009-02-27 15:25:00,17.47,17.53,17.4,17.42,46200.0,17.1497,17.2086,17.081,17.1006,46200.0
2009-02-27 15:30:00,17.41,17.61,17.39,17.56,109300.0,17.0908,17.2871,17.0712,17.2381,109300.0
2009-02-27 15:35:00,17.56,17.59,17.45,17.46,188100.0,17.2381,17.2675,17.1301,17.1399,188100.0
2009-02-27 15:40:00,17.45,17.7,17.45,17.64,202400.0,17.1301,17.3755,17.1301,17.3166,202400.0
2009-02-27 15:45:00,17.63,17.81,17.6,17.74,243000.0,17.3068,17.4835,17.2773,17.4148,243000.0
2009-02-27 15:50:00,17.74,17.75,17.65,17.68,192200.0,17.4148,17.4246,17.3264,17.3559,192200.0
2009-02-27 15:55:00,17.68,17.7,17.56,17.6,231200.0,17.3559,17.3755,17.2381,17.2773,231200.0
2009-03-02 09:30:00,17.04,17.21,16.85,16.85,32700.0,16.7276,16.8945,16.5411,16.5411,32700.0
2009-03-02 09:35:00,16.85,17.18,16.64,16.74,59600.0,16.5411,16.865,16.3349,16.4331,59600.0
2009-03-02 09:40:00,16.75,17.18,16.72,17.11,77900.0,16.4429,16.865,16.4135,16.7963,77900.0
2009-03-02 09:45:00,17.1,17.1,16.96,17.06,27000.0,16.7865,16.7865,16.6491,16.7472,27000.0
2009-03-02 09:50:00,17.03,17.1,16.95,16.95,39900.0,16.7178,16.7865,16.6392,16.6392,39900.0
2009-03-02 09:55:00,16.95,16.97,16.77,16.87,42100.0,16.6392,16.6589,16.4625,16.5607,42100.0
2009-03-02 10:00:00,16.86,17.06,16.79,16.86,59700.0,16.5509,16.7472,16.4822,16.5509,59700.0
2009-03-02 10:05:00,16.88,17.0,16.79,17.0,67400.0,16.5705,16.6883,16.4822,16.6883,67400.0
2009-03-02 10:10:00,17.01,17.07,16.75,16.75,41900.0,16.6981,16.757,16.4429,16.4429,41900.0
2009-03-02 10:15:00,16.75,16.91,16.68,16.89,37300.0,16.4429,16.6,16.3742,16.5803,37300.0
2009-03-02 10:20:00,16.89,16.95,16.73,16.95,54700.0,16.5803,16.6392,16.4233,16.6392,54700.0
2009-03-02 10:25:00,16.95,16.99,16.92,16.93,35200.0,16.6392,16.6785,16.6098,16.6196,35200.0
2009-03-02 10:30:00,16.93,16.93,16.84,16.88,49400.0,16.6196,16.6196,16.5313,16.5705,49400.0
2009-03-02 10:35:00,16.88,16.95,16.81,16.93,50700.0,16.5705,16.6392,16.5018,16.6196,50700.0
2009-03-02 10:40:00,16.92,16.93,16.86,16.9,64500.0,16.6098,16.6196,16.5509,16.5902,64500.0
2009-03-02 10:45:00,16.9,16.9,16.7,16.7,58800.0,16.5902,16.5902,16.3938,16.3938,58800.0
2009-03-02 10:50:00,16.7,16.74,16.57,16.7,81100.0,16.3938,16.4331,16.2662,16.3938,81100.0
2009-03-02 10:55:00,16.7,16.7,16.58,16.65,67700.0,16.3938,16.3938,16.276,16.3447,67700.0
2009-03-02 11:00:00,16.65,16.71,16.56,16.56,50600.0,16.3447,16.4036,16.2564,16.2564,50600.0
2009-03-02 11:05:00,16.58,16.58,16.45,16.45,70800.0,16.276,16.276,16.1484,16.1484,70800.0
2009-03-02 11:10:00,16.46,16.48,16.37,16.41,62300.0,16.1582,16.1779,16.0699,16.1091,62300.0
2009-03-02 11:15:00,16.4,16.41,16.3,16.37,52200.0,16.0993,16.1091,16.0012,16.0699,52200.0
2009-03-02 11:20:00,16.37,16.53,16.37,16.51,24500.0,16.0699,16.2269,16.0699,16.2073,24500.0
2009-03-02 11:25:00,16.51,16.56,16.49,16.52,52100.0,16.2073,16.2564,16.1877,16.2171,52100.0
2009-03-02 11:30:00,16.52,16.56,16.5,16.51,30400.0,16.2171,16.2564,16.1975,16.2073,30400.0
2009-03-02 11:35:00,16.52,16.52,16.42,16.52,36300.0,16.2171,16.2171,16.119,16.2171,36300.0
2009-03-02 11:40:00,16.51,16.57,16.49,16.55,51700.0,16.2073,16.2662,16.1877,16.2466,51700.0
2009-03-02 11:45:00,16.55,16.62,16.54,16.55,34400.0,16.2466,16.3153,16.2368,16.2466,34400.0
2009-03-02 11:50:00,16.55,16.56,16.37,16.38,31100.0,16.2466,16.2564,16.0699,16.0797,31100.0
2009-03-02 11:55:00,16.38,16.4,16.34,16.38,18200.0,16.0797,16.0993,16.0404,16.0797,18200.0
2009-03-02 12:00:00,16.4,16.44,16.33,16.42,32100.0,16.0993,16.1386,16.0306,16.119,32100.0
2009-03-02 12:05:00,16.43,16.5,16.41,16.44,27400.0,16.1288,16.1975,16.1091,16.1386,27400.0
2009-03-02 12:10:00,16.42,16.46,16.37,16.39,22900.0,16.119,16.1582,16.0699,16.0895,22900.0
2009-03-02 12:15:00,16.39,16.48,16.35,16.39,18400.0,16.0895,16.1779,16.0502,16.0895,18400.0
2009-03-02 12:20:00,16.39,16.48,16.39,16.48,11700.0,16.0895,16.1779,16.0895,16.1779,11700.0
2009-03-02 12:25:00,16.48,16.57,16.48,16.53,22500.0,16.1779,16.2662,16.1779,16.2269,22500.0
2009-03-02 12:30:00,16.53,16.62,16.51,16.58,22600.0,16.2269,16.3153,16.2073,16.276,22600.0
2009-03-02 12:35:00,16.56,16.6,16.51,16.54,15100.0,16.2564,16.2957,16.2073,16.2368,15100.0
2009-03-02 12:40:00,16.55,16.67,16.53,16.66,81200.0,16.2466,16.3644,16.2269,16.3546,81200.0
2009-03-02 12:45:00,16.66,16.66,16.55,16.63,45400.0,16.3546,16.3546,16.2466,16.3251,45400.0
2009-03-02 12:50:00,16.64,16.73,16.63,16.69,42700.0,16.3349,16.4233,16.3251,16.384,42700.0
2009-03-02 12:55:00,16.7,16.73,16.55,16.56,57100.0,16.3938,16.4233,16.2466,16.2564,57100.0
2009-03-02 13:00:00,16.57,16.6,16.5,16.5,44600.0,16.2662,16.2957,16.1975,16.1975,44600.0
2009-03-02 13:05:00,16.52,16.53,16.48,16.52,27900.0,16.2171,16.2269,16.1779,16.2171,27900.0
2009-03-02 13:10:00,16.51,16.57,16.44,16.44,40700.0,16.2073,16.2662,16.1386,16.1386,40700.0
2009-03-02 13:15:00,16.44,16.48,16.41,16.48,20900.0,16.1386,16.1779,16.1091,16.1779,20900.0
2009-03-02 13:20:00,16.49,16.5,16.44,16.46,20200.0,16.1877,16.1975,16.1386,16.1582,20200.0
2009-03-02 13:25:00,16.45,16.52,16.45,16.5,55000.0,16.1484,16.2171,16.1484,16.1975,55000.0
2009-03-02 13:30:00,16.5,16.54,16.48,16.49,29300.0,16.1975,16.2368,16.1779,16.1877,29300.0
2009-03-02 13:35:00,16.48,16.55,16.47,16.48,52500.0,16.1779,16.2466,16.168,16.1779,52500.0
2009-03-02 13:40:00,16.48,16.56,16.48,16.51,20900.0,16.1779,16.2564,16.1779,16.2073,20900.0
2009-03-02 13:45:00,16.5,16.65,16.48,16.65,40600.0,16.1975,16.3447,16.1779,16.3447,40600.0
2009-03-02 13:50:00,16.66,16.68,16.6,16.67,24700.0,16.3546,16.3742,16.2957,16.3644,24700.0
2009-03-02 13:55:00,16.7,16.75,16.69,16.74,17500.0,16.3938,16.4429,16.384,16.4331,17500.0
2009-03-02 14:00:00,16.74,16.77,16.69,16.74,27400.0,16.4331,16.4625,16.384,16.4331,27400.0
2009-03-02 14:05:00,16.75,16.76,16.72,16.73,26100.0,16.4429,16.4527,16.4135,16.4233,26100.0
2009-03-02 14:10:00,16.73,16.76,16.68,16.68,16700.0,16.4233,16.4527,16.3742,16.3742,16700.0
2009-03-02 14:15:00,16.68,16.77,16.68,16.75,38400.0,16.3742,16.4625,16.3742,16.4429,38400.0
2009-03-02 14:20:00,16.75,16.78,16.6,16.62,53800.0,16.4429,16.4724,16.2957,16.3153,53800.0
2009-03-02 14:25:00,16.63,16.63,16.49,16.52,64100.0,16.3251,16.3251,16.1877,16.2171,64100.0
2009-03-02 14:30:00,16.51,16.68,16.49,16.67,36600.0,16.2073,16.3742,16.1877,16.3644,36600.0
2009-03-02 14:35:00,16.68,16.75,16.67,16.68,25600.0,16.3742,16.4429,16.3644,16.3742,25600.0
2009-03-02 14:40:00,16.68,16.75,16.65,16.67,33600.0,16.3742,16.4429,16.3447,16.3644,33600.0
2009-03-02 14:45:00,16.66,16.68,16.61,16.63,34000.0,16.3546,16.3742,16.3055,16.3251,34000.0
2009-03-02 14:50:00,16.63,16.69,16.58,16.62,38200.0,16.3251,16.384,16.276,16.3153,38200.0
2009-03-02 14:55:00,16.61,16.68,16.59,16.6,47400.0,16.3055,16.3742,16.2858,16.2957,47400.0
2009-03-02 15:00:00,16.6,16.63,16.51,16.56,48200.0,16.2957,16.3251,16.2073,16.2564,48200.0
2009-03-02 15:05:00,16.55,16.6,16.5,16.53,74500.0,16.2466,16.2957,16.1975,16.2269,74500.0
2009-03-02 15:10:00,16.53,16.61,16.51,16.61,64100.0,16.2269,16.3055,16.2073,16.3055,64100.0
2009-03-02 15:15:00,16.6,16.6,16.5,16.51,63100.0,16.2957,16.2957,16.1975,16.2073,63100.0
2009-03-02 15:20:00,16.52,16.56,16.5,16.52,90200.0,16.2171,16.2564,16.1975,16.2171,90200.0
2009-03-02 15:25:00,16.52,16.6,16.5,16.57,90400.0,16.2171,16.2957,16.1975,16.2662,90400.0
2009-03-02 15:30:00,16.58,16.65,16.55,16.57,108600.0,16.276,16.3447,16.2466,16.2662,108600.0
2009-03-02 15:35:00,16.55,16.58,16.5,16.52,76700.0,16.2466,16.276,16.1975,16.2171,76700.0
2009-03-02 15:40:00,16.52,16.53,16.39,16.45,102600.0,16.2171,16.2269,16.0895,16.1484,102600.0
2009-03-02 15:45:00,16.46,16.49,16.39,16.42,102800.0,16.1582,16.1877,16.0895,16.119,102800.0
2009-03-02 15:50:00,16.42,16.43,16.33,16.38,173800.0,16.119,16.1288,16.0306,16.0797,173800.0
2009-03-02 15:55:00,16.38,16.47,16.38,16.43,217700.0,16.0797,16.168,16.0797,16.1288,217700.0
2009-03-03 09:30:00,16.78,16.81,16.32,16.34,48400.0,16.4724,16.5018,16.0208,16.0404,48400.0
2009-03-03 09:35:00,16.31,16.75,16.3,16.62,55100.0,16.011,16.4429,16.0012,16.3153,55100.0
2009-03-03 09:40:00,16.62,16.62,16.49,16.52,21000.0,16.3153,16.3153,16.1877,16.2171,21000.0
2009-03-03 09:45:00,16.52,16.6,16.37,16.38,44200.0,16.2171,16.2957,16.0699,16.0797,44200.0
2009-03-03 09:50:00,16.39,16.64,16.39,16.63,33800.0,16.0895,16.3349,16.0895,16.3251,33800.0
2009-03-03 09:55:00,16.63,16.65,16.5,16.56,29900.0,16.3251,16.3447,16.1975,16.2564,29900.0
2009-03-03 10:00:00,16.55,16.55,16.31,16.39,58100.0,16.2466,16.2466,16.011,16.0895,58100.0
2009-03-03 10:05:00,16.39,16.42,16.33,16.37,34000.0,16.0895,16.119,16.0306,16.0699,34000.0
2009-03-03 10:10:00,16.37,16.39,16.18,16.25,42500.0,16.0699,16.0895,15.8834,15.9521,42500.0
2009-03-03 10:15:00,16.26,16.34,16.26,16.3,33300.0,15.9619,16.0404,15.9619,16.0012,33300.0
2009-03-03 10:20:00,16.3,16.53,16.27,16.41,35900.0,16.0012,16.2269,15.9717,16.1091,35900.0
2009-03-03 10:25:00,16.4,16.46,16.35,16.41,26100.0,16.0993,16.1582,16.0502,16.1091,26100.0
2009-03-03 10:30:00,16.4,16.4,16.23,16.3,26000.0,16.0993,16.0993,15.9324,16.0012,26000.0
2009-03-03 10:35:00,16.31,16.5,16.28,16.39,40000.0,16.011,16.1975,15.9815,16.0895,40000.0
2009-03-03 10:40:00,16.39,16.49,16.39,16.47,28600.0,16.0895,16.1877,16.0895,16.168,28600.0
2009-03-03 10:45:00,16.47,16.56,16.39,16.39,31700.0,16.168,16.2564,16.0895,16.0895,31700.0
2009-03-03 10:50:00,16.38,16.58,16.37,16.4,102600.0,16.0797,16.276,16.0699,16.0993,102600.0
2009-03-03 10:55:00,16.4,16.42,16.31,16.31,24500.0,16.0993,16.119,16.011,16.011,24500.0
2009-03-03 11:00:00,16.3,16.38,16.26,16.31,42300.0,16.0012,16.0797,15.9619,16.011,42300.0
2009-03-03 11:05:00,16.31,16.34,16.28,16.29,36100.0,16.011,16.0404,15.9815,15.9913,36100.0
2009-03-03 11:10:00,16.29,16.29,16.1,16.19,47300.0,15.9913,15.9913,15.8048,15.8932,47300.0
2009-03-03 11:15:00,16.18,16.18,16.03,16.14,34700.0,15.8834,15.8834,15.7361,15.8441,34700.0
2009-03-03 11:20:00,16.15,16.27,16.13,16.27,52000.0,15.8539,15.9717,15.8343,15.9717,52000.0
2009-03-03 11:25:00,16.26,16.38,16.24,16.34,18000.0,15.9619,16.0797,15.9423,16.0404,18000.0
2009-03-03 11:30:00,16.33,16.34,16.2,16.2,29400.0,16.0306,16.0404,15.903,15.903,29400.0
2009-03-03 11:35:00,16.21,16.27,16.12,16.12,10100.0,15.9128,15.9717,15.8245,15.8245,10100.0
2009-03-03 11:40:00,16.16,16.33,16.13,16.32,14600.0,15.8637,16.0306,15.8343,16.0208,14600.0
2009-03-03 11:45:00,16.32,16.32,16.23,16.24,26000.0,16.0208,16.0208,15.9324,15.9423,26000.0
2009-03-03 11:50:00,16.25,16.27,16.18,16.26,16600.0,15.9521,15.9717,15.8834,15.9619,16600.0
2009-03-03 11:55:00,16.25,16.26,16.17,16.25,16800.0,15.9521,15.9619,15.8735,15.9521,16800.0
2009-03-03 12:00:00,16.25,16.39,16.25,16.34,24600.0,15.9521,16.0895,15.9521,16.0404,24600.0
2009-03-03 12:05:00,16.35,16.47,16.35,16.43,15000.0,16.0502,16.168,16.0502,16.1288,15000.0
2009-03-03 12:10:00,16.45,16.47,16.38,16.38,35000.0,16.1484,16.168,16.0797,16.0797,35000.0
2009-03-03 12:15:00,16.37,16.59,16.37,16.55,25300.0,16.0699,16.2858,16.0699,16.2466,25300.0
2009-03-03 12:20:00,16.57,16.63,16.53,16.55,24300.0,16.2662,16.3251,16.2269,16.2466,24300.0
2009-03-03 12:25:00,16.57,16.74,16.57,16.68,12000.0,16.2662,16.4331,16.2662,16.3742,12000.0
2009-03-03 12:30:00,16.67,16.67,16.52,16.58,19600.0,16.3644,16.3644,16.2171,16.276,19600.0
2009-03-03 12:35:00,16.6,16.66,16.55,16.55,16200.0,16.2957,16.3546,16.2466,16.2466,16200.0
2009-03-03 12:40:00,16.57,16.67,16.53,16.67,20400.0,16.2662,16.3644,16.2269,16.3644,20400.0
2009-03-03 12:45:00,16.66,16.7,16.63,16.63,16700.0,16.3546,16.3938,16.3251,16.3251,16700.0
2009-03-03 12:50:00,16.63,16.66,16.55,16.65,22400.0,16.3251,16.3546,16.2466,16.3447,22400.0
2009-03-03 12:55:00,16.65,16.66,16.48,16.52,21000.0,16.3447,16.3546,16.1779,16.2171,21000.0
2009-03-03 13:00:00,16.54,16.66,16.51,16.66,15000.0,16.2368,16.3546,16.2073,16.3546,15000.0
2009-03-03 13:05:00,16.65,16.66,16.48,16.63,17100.0,16.3447,16.3546,16.1779,16.3251,17100.0
2009-03-03 13:10:00,16.63,16.68,16.56,16.61,20400.0,16.3251,16.3742,16.2564,16.3055,20400.0
2009-03-03 13:15:00,16.59,16.73,16.57,16.72,22900.0,16.2858,16.4233,16.2662,16.4135,22900.0
2009-03-03 13:20:00,16.72,16.77,16.68,16.72,14700.0,16.4135,16.4625,16.3742,16.4135,14700.0
2009-03-03 13:25:00,16.73,16.75,16.62,16.64,21000.0,16.4233,16.4429,16.3153,16.3349,21000.0
2009-03-03 13:30:00,16.65,16.7,16.59,16.6,26500.0,16.3447,16.3938,16.2858,16.2957,26500.0
2009-03-03 13:35:00,16.6,16.6,16.45,16.54,23300.0,16.2957,16.2957,16.1484,16.2368,23300.0
2009-03-03 13:40:00,16.55,16.61,16.53,16.54,20100.0,16.2466,16.3055,16.2269,16.2368,20100.0
2009-03-03 13:45:00,16.56,16.59,16.45,16.46,39200.0,16.2564,16.2858,16.1484,16.1582,39200.0
2009-03-03 13:50:00,16.45,16.52,16.44,16.51,54600.0,16.1484,16.2171,16.1386,16.2073,54600.0
2009-03-03 13:55:00,16.52,16.7,16.51,16.64,24600.0,16.2171,16.3938,16.2073,16.3349,24600.0
2009-03-03 14:00:00,16.63,16.79,16.61,16.75,28900.0,16.3251,16.4822,16.3055,16.4429,28900.0
2009-03-03 14:05:00,16.73,16.77,16.71,16.71,32700.0,16.4233,16.4625,16.4036,16.4036,32700.0
2009-03-03 14:10:00,16.71,16.85,16.69,16.81,27000.0,16.4036,16.5411,16.384,16.5018,27000.0
2009-03-03 14:15:00,16.81,16.82,16.71,16.74,21700.0,16.5018,16.5116,16.4036,16.4331,21700.0
2009-03-03 14:20:00,16.74,16.85,16.74,16.85,21500.0,16.4331,16.5411,16.4331,16.5411,21500.0
2009-03-03 14:25:00,16.85,16.88,16.77,16.85,34500.0,16.5411,16.5705,16.4625,16.5411,34500.0
2009-03-03 14:30:00,16.85,16.95,16.82,16.93,38700.0,16.5411,16.6392,16.5116,16.6196,38700.0
2009-03-03 14:35:00,16.94,17.03,16.91,16.97,76300.0,16.6294,16.7178,16.6,16.6589,76300.0
2009-03-03 14:40:00,16.96,17.05,16.92,17.02,56500.0,16.6491,16.7374,16.6098,16.708,56500.0
2009-03-03 14:45:00,17.03,17.04,16.9,16.98,46800.0,16.7178,16.7276,16.5902,16.6687,46800.0
2009-03-03 14:50:00,16.97,16.99,16.86,16.94,26600.0,16.6589,16.6785,16.5509,16.6294,26600.0
2009-03-03 14:55:00,16.94,17.12,16.94,17.12,56800.0,16.6294,16.8061,16.6294,16.8061,56800.0
2009-03-03 15:00:00,17.13,17.13,17.02,17.08,65300.0,16.8159,16.8159,16.708,16.7669,65300.0
2009-03-03 15:05:00,17.09,17.09,16.93,16.94,77900.0,16.7767,16.7767,16.6196,16.6294,77900.0
2009-03-03 15:10:00,16.93,16.99,16.84,16.87,58600.0,16.6196,16.6785,16.5313,16.5607,58600.0
2009-03-03 15:15:00,16.86,16.93,16.82,16.86,53600.0,16.5509,16.6196,16.5116,16.5509,53600.0
2009-03-03 15:20:00,16.86,16.91,16.68,16.72,57000.0,16.5509,16.6,16.3742,16.4135,57000.0
2009-03-03 15:25:00,16.7,16.78,16.68,16.75,58100.0,16.3938,16.4724,16.3742,16.4429,58100.0
2009-03-03 15:30:00,16.75,16.81,16.73,16.81,114500.0,16.4429,16.5018,16.4233,16.5018,114500.0
2009-03-03 15:35:00,16.8,16.81,16.73,16.75,100800.0,16.492,16.5018,16.4233,16.4429,100800.0
2009-03-03 15:40:00,16.75,16.78,16.74,16.75,95200.0,16.4429,16.4724,16.4331,16.4429,95200.0
2009-03-03 15:45:00,16.75,16.79,16.75,16.75,72500.0,16.4429,16.4822,16.4429,16.4429,72500.0
2009-03-03 15:50:00,16.75,16.82,16.74,16.77,95000.0,16.4429,16.5116,16.4331,16.4625,95000.0
2009-03-03 15:55:00,16.76,16.78,16.74,16.74,140800.0,16.4527,16.4724,16.4331,16.4331,140800.0
2009-03-04 09:30:00,17.07,17.53,17.07,17.46,55900.0,16.757,17.2086,16.757,17.1399,55900.0
2009-03-04 09:35:00,17.48,17.7,17.41,17.41,51200.0,17.1595,17.3755,17.0908,17.0908,51200.0
2009-03-04 09:40:00,17.42,17.62,17.32,17.5,55800.0,17.1006,17.297,17.0025,17.1792,55800.0
2009-03-04 09:45:00,17.5,17.57,17.3,17.35,61300.0,17.1792,17.2479,16.9828,17.0319,61300.0
2009-03-04 09:50:00,17.36,17.53,17.34,17.51,39400.0,17.0417,17.2086,17.0221,17.189,39400.0
2009-03-04 09:55:00,17.51,17.56,17.44,17.47,27900.0,17.189,17.2381,17.1203,17.1497,27900.0
2009-03-04 10:00:00,17.47,17.74,17.47,17.71,93700.0,17.1497,17.4148,17.1497,17.3853,93700.0
2009-03-04 10:05:00,17.71,17.75,17.62,17.63,50400.0,17.3853,17.4246,17.297,17.3068,50400.0
2009-03-04 10:10:00,17.6,17.6,17.48,17.51,47200.0,17.2773,17.2773,17.1595,17.189,47200.0
2009-03-04 10:15:00,17.51,17.54,17.35,17.37,36500.0,17.189,17.2184,17.0319,17.0515,36500.0
2009-03-04 10:20:00,17.35,17.59,17.34,17.59,41800.0,17.0319,17.2675,17.0221,17.2675,41800.0
2009-03-04 10:25:00,17.6,17.65,17.56,17.65,33700.0,17.2773,17.3264,17.2381,17.3264,33700.0
2009-03-04 10:30:00,17.65,17.7,17.62,17.64,39100.0,17.3264,17.3755,17.297,17.3166,39100.0
2009-03-04 10:35:00,17.65,17.68,17.51,17.68,41900.0,17.3264,17.3559,17.189,17.3559,41900.0
2009-03-04 10:40:00,17.68,17.8,17.6,17.6,74400.0,17.3559,17.4737,17.2773,17.2773,74400.0
2009-03-04 10:45:00,17.61,17.69,17.59,17.6,55900.0,17.2871,17.3657,17.2675,17.2773,55900.0
2009-03-04 10:50:00,17.6,17.75,17.57,17.59,41400.0,17.2773,17.4246,17.2479,17.2675,41400.0
2009-03-04 10:55:00,17.61,17.66,17.52,17.6,45100.0,17.2871,17.3362,17.1988,17.2773,45100.0
2009-03-04 11:00:00,17.6,17.72,17.6,17.62,74000.0,17.2773,17.3951,17.2773,17.297,74000.0
2009-03-04 11:05:00,17.61,17.82,17.61,17.74,65200.0,17.2871,17.4933,17.2871,17.4148,65200.0
2009-03-04 11:10:00,17.71,17.8,17.68,17.75,126200.0,17.3853,17.4737,17.3559,17.4246,126200.0
2009-03-04 11:15:00,17.74,17.82,17.7,17.75,48200.0,17.4148,17.4933,17.3755,17.4246,48200.0
2009-03-04 11:20:00,17.76,17.84,17.65,17.76,103200.0,17.4344,17.5129,17.3264,17.4344,103200.0
2009-03-04 11:25:00,17.76,17.97,17.76,17.95,68000.0,17.4344,17.6405,17.4344,17.6209,68000.0
2009-03-04 11:30:00,17.96,17.98,17.89,17.95,21200.0,17.6307,17.6504,17.562,17.6209,21200.0
2009-03-04 11:35:00,17.96,18.05,17.93,18.01,26300.0,17.6307,17.7191,17.6013,17.6798,26300.0
2009-03-04 11:40:00,17.99,17.99,17.93,17.95,14700.0,17.6602,17.6602,17.6013,17.6209,14700.0
2009-03-04 11:45:00,17.96,17.96,17.83,17.89,53100.0,17.6307,17.6307,17.5031,17.562,53100.0
2009-03-04 11:50:00,17.89,17.94,17.88,17.91,15600.0,17.562,17.6111,17.5522,17.5816,15600.0
2009-03-04 11:55:00,17.9,18.05,17.9,17.98,24800.0,17.5718,17.7191,17.5718,17.6504,24800.0
2009-03-04 12:00:00,17.97,18.05,17.85,17.85,25800.0,17.6405,17.7191,17.5227,17.5227,25800.0
2009-03-04 12:05:00,17.85,17.87,17.77,17.8,39300.0,17.5227,17.5424,17.4442,17.4737,39300.0
2009-03-04 12:10:00,17.81,17.9,17.8,17.85,18000.0,17.4835,17.5718,17.4737,17.5227,18000.0
2009-03-04 12:15:00,17.84,17.88,17.73,17.73,32300.0,17.5129,17.5522,17.4049,17.4049,32300.0
2009-03-04 12:20:00,17.73,17.81,17.7,17.78,34100.0,17.4049,17.4835,17.3755,17.454,34100.0
2009-03-04 12:25:00,17.79,17.8,17.75,17.77,14400.0,17.4638,17.4737,17.4246,17.4442,14400.0
2009-03-04 12:30:00,17.78,17.79,17.72,17.79,17900.0,17.454,17.4638,17.3951,17.4638,17900.0
2009-03-04 12:35:00,17.79,17.91,17.78,17.89,31600.0,17.4638,17.5816,17.454,17.562,31600.0
2009-03-04 12:40:00,17.89,17.89,17.74,17.75,24200.0,17.562,17.562,17.4148,17.4246,24200.0
2009-03-04 12:45:00,17.75,17.82,17.75,17.79,35300.0,17.4246,17.4933,17.4246,17.4638,35300.0
2009-03-04 12:50:00,17.78,17.92,17.77,17.92,37800.0,17.454,17.5915,17.4442,17.5915,37800.0
2009-03-04 12:55:00,17.9,17.9,17.76,17.82,21100.0,17.5718,17.5718,17.4344,17.4933,21100.0
2009-03-04 13:00:00,17.81,17.81,17.75,17.75,35600.0,17.4835,17.4835,17.4246,17.4246,35600.0
2009-03-04 13:05:00,17.76,17.83,17.71,17.8,44100.0,17.4344,17.5031,17.3853,17.4737,44100.0
2009-03-04 13:10:00,17.81,17.89,17.78,17.8,12600.0,17.4835,17.562,17.454,17.4737,12600.0
2009-03-04 13:15:00,17.8,17.94,17.79,17.87,47400.0,17.4737,17.6111,17.4638,17.5424,47400.0
2009-03-04 13:20:00,17.88,17.89,17.82,17.86,30700.0,17.5522,17.562,17.4933,17.5326,30700.0
2009-03-04 13:25:00,17.87,18.0,17.85,17.95,217300.0,17.5424,17.67,17.5227,17.6209,217300.0
2009-03-04 13:30:00,17.94,18.12,17.94,18.05,46700.0,17.6111,17.7878,17.6111,17.7191,46700.0
2009-03-04 13:35:00,18.06,18.1,17.94,18.0,58200.0,17.7289,17.7682,17.6111,17.67,58200.0
2009-03-04 13:40:00,18.0,18.07,17.99,18.04,30200.0,17.67,17.7387,17.6602,17.7093,30200.0
2009-03-04 13:45:00,18.05,18.15,18.05,18.14,39700.0,17.7191,17.8172,17.7191,17.8074,39700.0
2009-03-04 13:50:00,18.14,18.15,18.03,18.08,40000.0,17.8074,17.8172,17.6994,17.7485,40000.0
2009-03-04 13:55:00,18.08,18.12,17.98,18.0,45200.0,17.7485,17.7878,17.6504,17.67,45200.0
2009-03-04 14:00:00,18.0,18.02,17.94,17.99,50000.0,17.67,17.6896,17.6111,17.6602,50000.0
2009-03-04 14:05:00,18.0,18.12,17.99,18.12,47400.0,17.67,17.7878,17.6602,17.7878,47400.0
2009-03-04 14:10:00,18.12,18.2,18.07,18.15,56200.0,17.7878,17.8663,17.7387,17.8172,56200.0
2009-03-04 14:15:00,18.15,18.26,18.13,18.22,53000.0,17.8172,17.9252,17.7976,17.886,53000.0
2009-03-04 14:20:00,18.23,18.26,18.2,18.25,60500.0,17.8958,17.9252,17.8663,17.9154,60500.0
2009-03-04 14:25:00,18.24,18.24,18.1,18.16,53000.0,17.9056,17.9056,17.7682,17.8271,53000.0
2009-03-04 14:30:00,18.17,18.2,18.07,18.1,50000.0,17.8369,17.8663,17.7387,17.7682,50000.0
2009-03-04 14:35:00,18.11,18.26,18.09,18.24,66500.0,17.778,17.9252,17.7583,17.9056,66500.0
2009-03-04 14:40:00,18.23,18.4,18.22,18.35,102300.0,17.8958,18.0627,17.886,18.0136,102300.0
2009-03-04 14:45:00,18.36,18.4,18.29,18.33,60900.0,18.0234,18.0627,17.9547,17.9939,60900.0
2009-03-04 14:50:00,18.33,18.4,18.32,18.32,96800.0,17.9939,18.0627,17.9841,17.9841,96800.0
2009-03-04 14:55:00,18.32,18.33,18.1,18.16,355300.0,17.9841,17.9939,17.7682,17.8271,355300.0
2009-03-04 15:00:00,18.16,18.25,18.06,18.2,256900.0,17.8271,17.9154,17.7289,17.8663,256900.0
2009-03-04 15:05:00,18.21,18.26,18.15,18.26,51100.0,17.8761,17.9252,17.8172,17.9252,51100.0
2009-03-04 15:10:00,18.26,18.38,18.26,18.31,58600.0,17.9252,18.043,17.9252,17.9743,58600.0
2009-03-04 15:15:00,18.3,18.41,18.3,18.4,71100.0,17.9645,18.0725,17.9645,18.0627,71100.0
2009-03-04 15:20:00,18.4,18.4,18.22,18.32,64500.0,18.0627,18.0627,17.886,17.9841,64500.0
2009-03-04 15:25:00,18.33,18.42,18.29,18.36,46000.0,17.9939,18.0823,17.9547,18.0234,46000.0
2009-03-04 15:30:00,18.37,18.38,18.25,18.28,54400.0,18.0332,18.043,17.9154,17.9449,54400.0
2009-03-04 15:35:00,18.24,18.33,18.19,18.26,92000.0,17.9056,17.9939,17.8565,17.9252,92000.0
2009-03-04 15:40:00,18.26,18.31,18.2,18.3,99200.0,17.9252,17.9743,17.8663,17.9645,99200.0
2009-03-04 15:45:00,18.29,18.3,18.12,18.12,127500.0,17.9547,17.9645,17.7878,17.7878,127500.0
2009-03-04 15:50:00,18.12,18.2,18.08,18.09,93600.0,17.7878,17.8663,17.7485,17.7583,93600.0
2009-03-04 15:55:00,18.09,18.15,18.09,18.13,139600.0,17.7583,17.8172,17.7583,17.7976,139600.0
2009-03-05 09:30:00,17.55,17.77,17.4,17.59,4300.0,17.2282,17.4442,17.081,17.2675,4300.0
2009-03-05 09:35:00,17.6,17.85,17.53,17.8,102300.0,17.2773,17.5227,17.2086,17.4737,102300.0
2009-03-05 09:40:00,17.83,17.99,17.7,17.7,31800.0,17.5031,17.6602,17.3755,17.3755,31800.0
2009-03-05 09:45:00,17.7,18.0,17.7,17.92,95900.0,17.3755,17.67,17.3755,17.5915,95900.0
2009-03-05 09:50:00,17.9,17.95,17.56,17.77,140400.0,17.5718,17.6209,17.2381,17.4442,140400.0
2009-03-05 09:55:00,17.78,17.97,17.74,17.74,42400.0,17.454,17.6405,17.4148,17.4148,42400.0
2009-03-05 10:00:00,17.75,17.83,17.7,17.79,29500.0,17.4246,17.5031,17.3755,17.4638,29500.0
2009-03-05 10:05:00,17.8,17.91,17.72,17.84,27500.0,17.4737,17.5816,17.3951,17.5129,27500.0
2009-03-05 10:10:00,17.82,17.83,17.5,17.51,37500.0,17.4933,17.5031,17.1792,17.189,37500.0
2009-03-05 10:15:00,17.5,17.58,17.5,17.53,28000.0,17.1792,17.2577,17.1792,17.2086,28000.0
2009-03-05 10:20:00,17.52,17.54,17.4,17.48,16300.0,17.1988,17.2184,17.081,17.1595,16300.0
2009-03-05 10:25:00,17.48,17.53,17.42,17.5,14400.0,17.1595,17.2086,17.1006,17.1792,14400.0
2009-03-05 10:30:00,17.51,17.59,17.46,17.58,14800.0,17.189,17.2675,17.1399,17.2577,14800.0
2009-03-05 10:35:00,17.58,17.67,17.57,17.64,40200.0,17.2577,17.346,17.2479,17.3166,40200.0
2009-03-05 10:40:00,17.63,17.72,17.62,17.68,29300.0,17.3068,17.3951,17.297,17.3559,29300.0
2009-03-05 10:45:00,17.67,17.68,17.45,17.52,30400.0,17.346,17.3559,17.1301,17.1988,30400.0
2009-03-05 10:50:00,17.52,17.53,17.4,17.43,20900.0,17.1988,17.2086,17.081,17.1104,20900.0
2009-03-05 10:55:00,17.44,17.47,17.35,17.35,14700.0,17.1203,17.1497,17.0319,17.0319,14700.0
2009-03-05 11:00:00,17.35,17.45,17.35,17.4,17200.0,17.0319,17.1301,17.0319,17.081,17200.0
2009-03-05 11:05:00,17.4,17.4,17.26,17.32,35300.0,17.081,17.081,16.9436,17.0025,35300.0
2009-03-05 11:10:00,17.33,17.37,17.28,17.28,20300.0,17.0123,17.0515,16.9632,16.9632,20300.0
2009-03-05 11:15:00,17.27,17.28,17.1,17.13,42200.0,16.9534,16.9632,16.7865,16.8159,42200.0
2009-03-05 11:20:00,17.13,17.25,17.08,17.25,40000.0,16.8159,16.9337,16.7669,16.9337,40000.0
2009-03-05 11:25:00,17.25,17.27,17.25,17.26,31800.0,16.9337,16.9534,16.9337,16.9436,31800.0
2009-03-05 11:30:00,17.25,17.26,17.15,17.2,25700.0,16.9337,16.9436,16.8356,16.8847,25700.0
2009-03-05 11:35:00,17.21,17.25,17.17,17.25,21900.0,16.8945,16.9337,16.8552,16.9337,21900.0
2009-03-05 11:40:00,17.24,17.3,17.2,17.29,12800.0,16.9239,16.9828,16.8847,16.973,12800.0
2009-03-05 11:45:00,17.28,17.33,17.27,17.3,18000.0,16.9632,17.0123,16.9534,16.9828,18000.0
2009-03-05 11:50:00,17.3,17.3,17.24,17.26,48600.0,16.9828,16.9828,16.9239,16.9436,48600.0
2009-03-05 11:55:00,17.26,17.3,17.11,17.21,28200.0,16.9436,16.9828,16.7963,16.8945,28200.0
2009-03-05 12:00:00,17.21,17.29,17.13,17.17,22700.0,16.8945,16.973,16.8159,16.8552,22700.0
2009-03-05 12:05:00,17.15,17.23,17.14,17.2,18200.0,16.8356,16.9141,16.8258,16.8847,18200.0
2009-03-05 12:10:00,17.19,17.2,17.1,17.15,10400.0,16.8748,16.8847,16.7865,16.8356,10400.0
2009-03-05 12:15:00,17.13,17.17,17.1,17.15,13100.0,16.8159,16.8552,16.7865,16.8356,13100.0
2009-03-05 12:20:00,17.15,17.17,17.12,17.14,17900.0,16.8356,16.8552,16.8061,16.8258,17900.0
2009-03-05 12:25:00,17.13,17.28,17.13,17.28,16800.0,16.8159,16.9632,16.8159,16.9632,16800.0
2009-03-05 12:30:00,17.29,17.29,17.23,17.26,25300.0,16.973,16.973,16.9141,16.9436,25300.0
2009-03-05 12:35:00,17.27,17.49,17.26,17.44,96300.0,16.9534,17.1693,16.9436,17.1203,96300.0
2009-03-05 12:40:00,17.44,17.48,17.41,17.47,13800.0,17.1203,17.1595,17.0908,17.1497,13800.0
2009-03-05 12:45:00,17.47,17.5,17.34,17.34,27100.0,17.1497,17.1792,17.0221,17.0221,27100.0
2009-03-05 12:50:00,17.36,17.48,17.35,17.47,28900.0,17.0417,17.1595,17.0319,17.1497,28900.0
2009-03-05 12:55:00,17.47,17.47,17.43,17.44,30200.0,17.1497,17.1497,17.1104,17.1203,30200.0
2009-03-05 13:00:00,17.44,17.46,17.42,17.44,26200.0,17.1203,17.1399,17.1006,17.1203,26200.0
2009-03-05 13:05:00,17.43,17.56,17.43,17.56,18600.0,17.1104,17.2381,17.1104,17.2381,18600.0
2009-03-05 13:10:00,17.56,17.67,17.55,17.61,22500.0,17.2381,17.346,17.2282,17.2871,22500.0
2009-03-05 13:15:00,17.61,17.72,17.6,17.72,19300.0,17.2871,17.3951,17.2773,17.3951,19300.0
2009-03-05 13:20:00,17.71,17.72,17.57,17.58,16100.0,17.3853,17.3951,17.2479,17.2577,16100.0
2009-03-05 13:25:00,17.59,17.61,17.57,17.61,17400.0,17.2675,17.2871,17.2479,17.2871,17400.0
2009-03-05 13:30:00,17.61,17.66,17.58,17.64,48400.0,17.2871,17.3362,17.2577,17.3166,48400.0
2009-03-05 13:35:00,17.64,17.64,17.61,17.63,15500.0,17.3166,17.3166,17.2871,17.3068,15500.0
2009-03-05 13:40:00,17.63,17.68,17.55,17.56,32100.0,17.3068,17.3559,17.2282,17.2381,32100.0
2009-03-05 13:45:00,17.55,17.64,17.54,17.55,32000.0,17.2282,17.3166,17.2184,17.2282,32000.0
2009-03-05 13:50:00,17.55,17.58,17.52,17.57,40400.0,17.2282,17.2577,17.1988,17.2479,40400.0
2009-03-05 13:55:00,17.57,17.63,17.55,17.6,34400.0,17.2479,17.3068,17.2282,17.2773,34400.0
2009-03-05 14:00:00,17.59,17.6,17.49,17.51,56800.0,17.2675,17.2773,17.1693,17.189,56800.0
2009-03-05 14:05:00,17.51,17.53,17.46,17.51,41100.0,17.189,17.2086,17.1399,17.189,41100.0
2009-03-05 14:10:00,17.53,17.53,17.38,17.43,14800.0,17.2086,17.2086,17.0614,17.1104,14800.0
2009-03-05 14:15:00,17.42,17.53,17.4,17.49,35800.0,17.1006,17.2086,17.081,17.1693,35800.0
2009-03-05 14:20:00,17.48,17.49,17.4,17.4,36900.0,17.1595,17.1693,17.081,17.081,36900.0
2009-03-05 14:25:00,17.41,17.46,17.4,17.4,29000.0,17.0908,17.1399,17.081,17.081,29000.0
2009-03-05 14:30:00,17.41,17.52,17.4,17.52,82300.0,17.0908,17.1988,17.081,17.1988,82300.0
2009-03-05 14:35:00,17.53,17.58,17.49,17.53,66800.0,17.2086,17.2577,17.1693,17.2086,66800.0
2009-03-05 14:40:00,17.52,17.57,17.51,17.56,42000.0,17.1988,17.2479,17.189,17.2381,42000.0
2009-03-05 14:45:00,17.56,17.61,17.5,17.57,51100.0,17.2381,17.2871,17.1792,17.2479,51100.0
2009-03-05 14:50:00,17.56,17.58,17.5,17.52,31600.0,17.2381,17.2577,17.1792,17.1988,31600.0
2009-03-05 14:55:00,17.53,17.56,17.42,17.47,57800.0,17.2086,17.2381,17.1006,17.1497,57800.0
2009-03-05 15:00:00,17.47,17.55,17.45,17.52,53200.0,17.1497,17.2282,17.1301,17.1988,53200.0
2009-03-05 15:05:00,17.52,17.61,17.51,17.56,42500.0,17.1988,17.2871,17.189,17.2381,42500.0
2009-03-05 15:10:00,17.56,17.7,17.56,17.65,49400.0,17.2381,17.3755,17.2381,17.3264,49400.0
2009-03-05 15:15:00,17.65,17.73,17.64,17.71,90000.0,17.3264,17.4049,17.3166,17.3853,90000.0
2009-03-05 15:20:00,17.72,17.79,17.66,17.68,94000.0,17.3951,17.4638,17.3362,17.3559,94000.0
2009-03-05 15:25:00,17.68,17.72,17.6,17.67,93100.0,17.3559,17.3951,17.2773,17.346,93100.0
2009-03-05 15:30:00,17.67,17.71,17.63,17.65,121400.0,17.346,17.3853,17.3068,17.3264,121400.0
2009-03-05 15:35:00,17.65,17.69,17.62,17.67,185200.0,17.3264,17.3657,17.297,17.346,185200.0
2009-03-05 15:40:00,17.68,17.7,17.55,17.6,163200.0,17.3559,17.3755,17.2282,17.2773,163200.0
2009-03-05 15:45:00,17.61,17.7,17.57,17.69,122700.0,17.2871,17.3755,17.2479,17.3657,122700.0
2009-03-05 15:50:00,17.68,17.68,17.55,17.64,118600.0,17.3559,17.3559,17.2282,17.3166,118600.0
2009-03-05 15:55:00,17.64,17.74,17.62,17.7,171000.0,17.3166,17.4148,17.297,17.3755,171000.0
2009-03-06 09:30:00,17.94,17.98,17.73,17.87,61600.0,17.6111,17.6504,17.4049,17.5424,61600.0
2009-03-06 09:35:00,17.89,17.93,17.75,17.78,44000.0,17.562,17.6013,17.4246,17.454,44000.0
2009-03-06 09:40:00,17.79,18.23,17.77,18.15,29000.0,17.4638,17.8958,17.4442,17.8172,29000.0
2009-03-06 09:45:00,18.19,18.28,18.05,18.05,63900.0,17.8565,17.9449,17.7191,17.7191,63900.0
2009-03-06 09:50:00,18.06,18.19,17.9,17.91,33000.0,17.7289,17.8565,17.5718,17.5816,33000.0
2009-03-06 09:55:00,17.9,17.95,17.81,17.82,35400.0,17.5718,17.6209,17.4835,17.4933,35400.0
2009-03-06 10:00:00,17.82,17.9,17.69,17.76,26200.0,17.4933,17.5718,17.3657,17.4344,26200.0
2009-03-06 10:05:00,17.75,17.77,17.58,17.6,59600.0,17.4246,17.4442,17.2577,17.2773,59600.0
2009-03-06 10:10:00,17.61,17.71,17.56,17.62,41800.0,17.2871,17.3853,17.2381,17.297,41800.0
2009-03-06 10:15:00,17.6,17.7,17.6,17.7,54100.0,17.2773,17.3755,17.2773,17.3755,54100.0
2009-03-06 10:20:00,17.69,17.89,17.62,17.88,69000.0,17.3657,17.562,17.297,17.5522,69000.0
2009-03-06 10:25:00,17.88,17.94,17.8,17.94,42900.0,17.5522,17.6111,17.4737,17.6111,42900.0
2009-03-06 10:30:00,17.92,18.03,17.84,17.84,41600.0,17.5915,17.6994,17.5129,17.5129,41600.0
2009-03-06 10:35:00,17.83,17.92,17.76,17.88,33900.0,17.5031,17.5915,17.4344,17.5522,33900.0
2009-03-06 10:40:00,17.88,17.91,17.77,17.86,19400.0,17.5522,17.5816,17.4442,17.5326,19400.0
2009-03-06 10:45:00,17.82,17.86,17.74,17.75,26700.0,17.4933,17.5326,17.4148,17.4246,26700.0
2009-03-06 10:50:00,17.74,17.75,17.53,17.57,22900.0,17.4148,17.4246,17.2086,17.2479,22900.0
2009-03-06 10:55:00,17.58,17.65,17.47,17.53,32100.0,17.2577,17.3264,17.1497,17.2086,32100.0
2009-03-06 11:00:00,17.56,17.58,17.4,17.55,39900.0,17.2381,17.2577,17.081,17.2282,39900.0
2009-03-06 11:05:00,17.56,17.63,17.56,17.62,26100.0,17.2381,17.3068,17.2381,17.297,26100.0
2009-03-06 11:10:00,17.62,17.76,17.61,17.74,15800.0,17.297,17.4344,17.2871,17.4148,15800.0
2009-03-06 11:15:00,17.74,17.76,17.69,17.73,22800.0,17.4148,17.4344,17.3657,17.4049,22800.0
2009-03-06 11:20:00,17.73,17.81,17.72,17.8,40600.0,17.4049,17.4835,17.3951,17.4737,40600.0
2009-03-06 11:25:00,17.8,17.87,17.75,17.77,45200.0,17.4737,17.5424,17.4246,17.4442,45200.0
2009-03-06 11:30:00,17.77,17.86,17.77,17.81,30900.0,17.4442,17.5326,17.4442,17.4835,30900.0
2009-03-06 11:35:00,17.82,17.84,17.76,17.78,27800.0,17.4933,17.5129,17.4344,17.454,27800.0
2009-03-06 11:40:00,17.78,17.8,17.76,17.76,18300.0,17.454,17.4737,17.4344,17.4344,18300.0
2009-03-06 11:45:00,17.76,17.8,17.76,17.79,13400.0,17.4344,17.4737,17.4344,17.4638,13400.0
2009-03-06 11:50:00,17.79,17.83,17.75,17.78,24600.0,17.4638,17.5031,17.4246,17.454,24600.0
2009-03-06 11:55:00,17.78,17.84,17.75,17.77,18900.0,17.454,17.5129,17.4246,17.4442,18900.0
2009-03-06 12:00:00,17.76,17.9,17.76,17.84,25300.0,17.4344,17.5718,17.4344,17.5129,25300.0
2009-03-06 12:05:00,17.84,17.91,17.84,17.91,10700.0,17.5129,17.5816,17.5129,17.5816,10700.0
2009-03-06 12:10:00,17.91,17.92,17.85,17.86,24900.0,17.5816,17.5915,17.5227,17.5326,24900.0
2009-03-06 12:15:00,17.89,17.98,17.83,17.86,23300.0,17.562,17.6504,17.5031,17.5326,23300.0
2009-03-06 12:20:00,17.85,17.9,17.82,17.82,13600.0,17.5227,17.5718,17.4933,17.4933,13600.0
2009-03-06 12:25:00,17.81,17.89,17.78,17.86,17400.0,17.4835,17.562,17.454,17.5326,17400.0
2009-03-06 12:30:00,17.87,17.88,17.8,17.81,18000.0,17.5424,17.5522,17.4737,17.4835,18000.0
2009-03-06 12:35:00,17.81,17.84,17.74,17.84,25400.0,17.4835,17.5129,17.4148,17.5129,25400.0
2009-03-06 12:40:00,17.84,17.84,17.73,17.78,26800.0,17.5129,17.5129,17.4049,17.454,26800.0
2009-03-06 12:45:00,17.78,17.78,17.7,17.72,28100.0,17.454,17.454,17.3755,17.3951,28100.0
2009-03-06 12:50:00,17.71,17.75,17.7,17.71,12400.0,17.3853,17.4246,17.3755,17.3853,12400.0
2009-03-06 12:55:00,17.7,17.82,17.69,17.82,11800.0,17.3755,17.4933,17.3657,17.4933,11800.0
2009-03-06 13:00:00,17.81,17.81,17.72,17.72,17100.0,17.4835,17.4835,17.3951,17.3951,17100.0
2009-03-06 13:05:00,17.71,17.73,17.63,17.63,31700.0,17.3853,17.4049,17.3068,17.3068,31700.0
2009-03-06 13:10:00,17.62,17.68,17.57,17.58,33700.0,17.297,17.3559,17.2479,17.2577,33700.0
2009-03-06 13:15:00,17.57,17.58,17.5,17.52,32900.0,17.2479,17.2577,17.1792,17.1988,32900.0
2009-03-06 13:20:00,17.51,17.52,17.43,17.45,29500.0,17.189,17.1988,17.1104,17.1301,29500.0
2009-03-06 13:25:00,17.46,17.54,17.42,17.51,23200.0,17.1399,17.2184,17.1006,17.189,23200.0
2009-03-06 13:30:00,17.49,17.5,17.45,17.46,21700.0,17.1693,17.1792,17.1301,17.1399,21700.0
2009-03-06 13:35:00,17.47,17.51,17.43,17.45,22800.0,17.1497,17.189,17.1104,17.1301,22800.0
2009-03-06 13:40:00,17.46,17.48,17.43,17.46,40000.0,17.1399,17.1595,17.1104,17.1399,40000.0
2009-03-06 13:45:00,17.47,17.53,17.47,17.5,48000.0,17.1497,17.2086,17.1497,17.1792,48000.0
2009-03-06 13:50:00,17.51,17.62,17.49,17.6,30200.0,17.189,17.297,17.1693,17.2773,30200.0
2009-03-06 13:55:00,17.6,17.6,17.53,17.53,14500.0,17.2773,17.2773,17.2086,17.2086,14500.0
2009-03-06 14:00:00,17.53,17.67,17.53,17.62,42900.0,17.2086,17.346,17.2086,17.297,42900.0
2009-03-06 14:05:00,17.62,17.66,17.56,17.66,32500.0,17.297,17.3362,17.2381,17.3362,32500.0
2009-03-06 14:10:00,17.65,17.67,17.59,17.64,34000.0,17.3264,17.346,17.2675,17.3166,34000.0
2009-03-06 14:15:00,17.63,17.63,17.51,17.53,38900.0,17.3068,17.3068,17.189,17.2086,38900.0
2009-03-06 14:20:00,17.53,17.58,17.52,17.54,23700.0,17.2086,17.2577,17.1988,17.2184,23700.0
2009-03-06 14:25:00,17.53,17.61,17.49,17.61,31700.0,17.2086,17.2871,17.1693,17.2871,31700.0
2009-03-06 14:30:00,17.63,17.64,17.53,17.59,44200.0,17.3068,17.3166,17.2086,17.2675,44200.0
2009-03-06 14:35:00,17.57,17.6,17.5,17.52,55200.0,17.2479,17.2773,17.1792,17.1988,55200.0
2009-03-06 14:40:00,17.51,17.54,17.48,17.51,68000.0,17.189,17.2184,17.1595,17.189,68000.0
2009-03-06 14:45:00,17.52,17.54,17.47,17.47,25900.0,17.1988,17.2184,17.1497,17.1497,25900.0
2009-03-06 14:50:00,17.47,17.51,17.47,17.48,33700.0,17.1497,17.189,17.1497,17.1595,33700.0
2009-03-06 14:55:00,17.48,17.53,17.46,17.52,57200.0,17.1595,17.2086,17.1399,17.1988,57200.0
2009-03-06 15:00:00,17.51,17.54,17.43,17.45,118900.0,17.189,17.2184,17.1104,17.1301,118900.0
2009-03-06 15:05:00,17.44,17.45,17.34,17.37,42100.0,17.1203,17.1301,17.0221,17.0515,42100.0
2009-03-06 15:10:00,17.36,17.45,17.36,17.44,94000.0,17.0417,17.1301,17.0417,17.1203,94000.0
2009-03-06 15:15:00,17.43,17.54,17.43,17.51,82800.0,17.1104,17.2184,17.1104,17.189,82800.0
2009-03-06 15:20:00,17.51,17.54,17.44,17.49,122600.0,17.189,17.2184,17.1203,17.1693,122600.0
2009-03-06 15:25:00,17.49,17.51,17.4,17.43,59900.0,17.1693,17.189,17.081,17.1104,59900.0
2009-03-06 15:30:00,17.43,17.59,17.42,17.58,108100.0,17.1104,17.2675,17.1006,17.2577,108100.0
2009-03-06 15:35:00,17.59,17.62,17.49,17.52,103600.0,17.2675,17.297,17.1693,17.1988,103600.0
2009-03-06 15:40:00,17.52,17.74,17.51,17.7,106800.0,17.1988,17.4148,17.189,17.3755,106800.0
2009-03-06 15:45:00,17.69,17.85,17.65,17.66,132900.0,17.3657,17.5227,17.3264,17.3362,132900.0
2009-03-06 15:50:00,17.66,17.85,17.66,17.83,115200.0,17.3362,17.5227,17.3362,17.5031,115200.0
2009-03-06 15:55:00,17.83,17.94,17.83,17.91,114600.0,17.5031,17.6111,17.5031,17.5816,114600.0
2009-03-09 09:30:00,17.87,18.15,17.67,17.85,43700.0,17.5424,17.8172,17.346,17.5227,43700.0
2009-03-09 09:35:00,17.85,18.23,17.84,18.12,50200.0,17.5227,17.8958,17.5129,17.7878,50200.0
2009-03-09 09:40:00,18.12,18.37,18.12,18.36,49700.0,17.7878,18.0332,17.7878,18.0234,49700.0
2009-03-09 09:45:00,18.37,19.25,18.35,19.25,242500.0,18.0332,18.8971,18.0136,18.8971,242500.0
2009-03-09 09:50:00,19.25,19.31,19.0,19.05,171600.0,18.8971,18.956,18.6517,18.7007,171600.0
2009-03-09 09:55:00,19.06,19.12,18.69,18.72,88800.0,18.7106,18.7695,18.3473,18.3768,88800.0
2009-03-09 10:00:00,18.72,19.01,18.7,18.94,43400.0,18.3768,18.6615,18.3572,18.5928,43400.0
2009-03-09 10:05:00,18.95,19.08,18.9,18.9,57700.0,18.6026,18.7302,18.5535,18.5535,57700.0
2009-03-09 10:10:00,18.9,19.05,18.9,19.03,36800.0,18.5535,18.7007,18.5535,18.6811,36800.0
2009-03-09 10:15:00,19.03,19.15,18.97,19.07,76800.0,18.6811,18.7989,18.6222,18.7204,76800.0
2009-03-09 10:20:00,19.07,19.08,19.03,19.06,37800.0,18.7204,18.7302,18.6811,18.7106,37800.0
2009-03-09 10:25:00,19.05,19.08,19.02,19.05,37100.0,18.7007,18.7302,18.6713,18.7007,37100.0
2009-03-09 10:30:00,19.05,19.22,19.05,19.1,45400.0,18.7007,18.8676,18.7007,18.7498,45400.0
2009-03-09 10:35:00,19.1,19.17,19.01,19.15,60200.0,18.7498,18.8185,18.6615,18.7989,60200.0
2009-03-09 10:40:00,19.17,19.3,19.08,19.27,44300.0,18.8185,18.9462,18.7302,18.9167,44300.0
2009-03-09 10:45:00,19.31,19.46,19.29,19.42,74200.0,18.956,19.1032,18.9363,19.064,74200.0
2009-03-09 10:50:00,19.42,19.54,19.4,19.46,73300.0,19.064,19.1818,19.0443,19.1032,73300.0
2009-03-09 10:55:00,19.46,19.49,19.26,19.3,60800.0,19.1032,19.1327,18.9069,18.9462,60800.0
2009-03-09 11:00:00,19.3,19.3,19.14,19.14,60200.0,18.9462,18.9462,18.7891,18.7891,60200.0
2009-03-09 11:05:00,19.13,19.21,19.13,19.15,33700.0,18.7793,18.8578,18.7793,18.7989,33700.0
2009-03-09 11:10:00,19.15,19.18,19.03,19.13,45500.0,18.7989,18.8284,18.6811,18.7793,45500.0
2009-03-09 11:15:00,19.13,19.15,19.09,19.13,16900.0,18.7793,18.7989,18.74,18.7793,16900.0
2009-03-09 11:20:00,19.14,19.2,19.06,19.1,33400.0,18.7891,18.848,18.7106,18.7498,33400.0
2009-03-09 11:25:00,19.1,19.21,19.01,19.11,39100.0,18.7498,18.8578,18.6615,18.7596,39100.0
2009-03-09 11:30:00,19.11,19.12,19.05,19.08,21000.0,18.7596,18.7695,18.7007,18.7302,21000.0
2009-03-09 11:35:00,19.09,19.29,19.07,19.19,28300.0,18.74,18.9363,18.7204,18.8382,28300.0
2009-03-09 11:40:00,19.2,19.2,19.11,19.16,13300.0,18.848,18.848,18.7596,18.8087,13300.0
2009-03-09 11:45:00,19.16,19.21,19.15,19.17,22100.0,18.8087,18.8578,18.7989,18.8185,22100.0
2009-03-09 11:50:00,19.17,19.17,19.1,19.11,15900.0,18.8185,18.8185,18.7498,18.7596,15900.0
2009-03-09 11:55:00,19.11,19.17,19.1,19.16,16500.0,18.7596,18.8185,18.7498,18.8087,16500.0
2009-03-09 12:00:00,19.15,19.19,19.1,19.13,16000.0,18.7989,18.8382,18.7498,18.7793,16000.0
2009-03-09 12:05:00,19.12,19.15,19.1,19.14,14500.0,18.7695,18.7989,18.7498,18.7891,14500.0
2009-03-09 12:10:00,19.14,19.27,19.14,19.27,16200.0,18.7891,18.9167,18.7891,18.9167,16200.0
2009-03-09 12:15:00,19.26,19.27,19.21,19.27,20800.0,18.9069,18.9167,18.8578,18.9167,20800.0
2009-03-09 12:20:00,19.27,19.41,19.26,19.37,38700.0,18.9167,19.0541,18.9069,19.0149,38700.0
2009-03-09 12:25:00,19.36,19.36,19.26,19.26,13400.0,19.0051,19.0051,18.9069,18.9069,13400.0
2009-03-09 12:30:00,19.27,19.32,19.21,19.22,106100.0,18.9167,18.9658,18.8578,18.8676,106100.0
2009-03-09 12:35:00,19.22,19.27,19.15,19.17,22400.0,18.8676,18.9167,18.7989,18.8185,22400.0
2009-03-09 12:40:00,19.18,19.23,19.15,19.23,17900.0,18.8284,18.8774,18.7989,18.8774,17900.0
2009-03-09 12:45:00,19.23,19.28,19.23,19.26,15900.0,18.8774,18.9265,18.8774,18.9069,15900.0
2009-03-09 12:50:00,19.26,19.33,19.24,19.29,16800.0,18.9069,18.9756,18.8873,18.9363,16800.0
2009-03-09 12:55:00,19.29,19.3,19.2,19.21,34300.0,18.9363,18.9462,18.848,18.8578,34300.0
2009-03-09 13:00:00,19.22,19.22,19.13,19.19,39100.0,18.8676,18.8676,18.7793,18.8382,39100.0
2009-03-09 13:05:00,19.18,19.2,19.05,19.08,24800.0,18.8284,18.848,18.7007,18.7302,24800.0
2009-03-09 13:10:00,19.07,19.07,19.03,19.05,16900.0,18.7204,18.7204,18.6811,18.7007,16900.0
2009-03-09 13:15:00,19.03,19.14,19.01,19.11,20100.0,18.6811,18.7891,18.6615,18.7596,20100.0
2009-03-09 13:20:00,19.11,19.11,19.06,19.06,13500.0,18.7596,18.7596,18.7106,18.7106,13500.0
2009-03-09 13:25:00,19.05,19.1,19.03,19.08,16500.0,18.7007,18.7498,18.6811,18.7302,16500.0
2009-03-09 13:30:00,19.08,19.11,19.04,19.1,18500.0,18.7302,18.7596,18.6909,18.7498,18500.0
2009-03-09 13:35:00,19.1,19.11,19.03,19.09,24400.0,18.7498,18.7596,18.6811,18.74,24400.0
2009-03-09 13:40:00,19.08,19.19,19.08,19.18,25700.0,18.7302,18.8382,18.7302,18.8284,25700.0
2009-03-09 13:45:00,19.15,19.17,19.11,19.16,31900.0,18.7989,18.8185,18.7596,18.8087,31900.0
2009-03-09 13:50:00,19.16,19.22,19.11,19.15,25900.0,18.8087,18.8676,18.7596,18.7989,25900.0
2009-03-09 13:55:00,19.14,19.17,19.03,19.06,25300.0,18.7891,18.8185,18.6811,18.7106,25300.0
2009-03-09 14:00:00,19.07,19.24,19.02,19.24,42500.0,18.7204,18.8873,18.6713,18.8873,42500.0
2009-03-09 14:05:00,19.23,19.23,19.17,19.18,34900.0,18.8774,18.8774,18.8185,18.8284,34900.0
2009-03-09 14:10:00,19.18,19.21,19.1,19.18,41200.0,18.8284,18.8578,18.7498,18.8284,41200.0
2009-03-09 14:15:00,19.17,19.26,19.16,19.22,49700.0,18.8185,18.9069,18.8087,18.8676,49700.0
2009-03-09 14:20:00,19.22,19.22,19.17,19.2,51600.0,18.8676,18.8676,18.8185,18.848,51600.0
2009-03-09 14:25:00,19.2,19.29,19.14,19.29,46400.0,18.848,18.9363,18.7891,18.9363,46400.0
2009-03-09 14:30:00,19.3,19.33,19.13,19.15,59900.0,18.9462,18.9756,18.7793,18.7989,59900.0
2009-03-09 14:35:00,19.15,19.16,19.04,19.11,72700.0,18.7989,18.8087,18.6909,18.7596,72700.0
2009-03-09 14:40:00,19.12,19.19,19.01,19.07,65100.0,18.7695,18.8382,18.6615,18.7204,65100.0
2009-03-09 14:45:00,19.06,19.11,19.02,19.03,74300.0,18.7106,18.7596,18.6713,18.6811,74300.0
2009-03-09 14:50:00,19.02,19.06,18.97,19.0,66300.0,18.6713,18.7106,18.6222,18.6517,66300.0
2009-03-09 14:55:00,19.0,19.01,18.91,18.92,44100.0,18.6517,18.6615,18.5633,18.5731,44100.0
2009-03-09 15:00:00,18.93,19.05,18.93,19.01,48400.0,18.5829,18.7007,18.5829,18.6615,48400.0
2009-03-09 15:05:00,18.99,19.0,18.78,18.82,126000.0,18.6418,18.6517,18.4357,18.475,126000.0
2009-03-09 15:10:00,18.82,18.83,18.67,18.71,76100.0,18.475,18.4848,18.3277,18.367,76100.0
2009-03-09 15:15:00,18.72,18.75,18.61,18.67,77400.0,18.3768,18.4062,18.2688,18.3277,77400.0
2009-03-09 15:20:00,18.66,18.76,18.66,18.72,48100.0,18.3179,18.4161,18.3179,18.3768,48100.0
2009-03-09 15:25:00,18.72,18.77,18.69,18.72,87300.0,18.3768,18.4259,18.3473,18.3768,87300.0
2009-03-09 15:30:00,18.71,18.76,18.66,18.7,102100.0,18.367,18.4161,18.3179,18.3572,102100.0
2009-03-09 15:35:00,18.7,18.8,18.64,18.66,92100.0,18.3572,18.4553,18.2983,18.3179,92100.0
2009-03-09 15:40:00,18.64,18.77,18.64,18.75,69600.0,18.2983,18.4259,18.2983,18.4062,69600.0
2009-03-09 15:45:00,18.74,18.78,18.69,18.73,115800.0,18.3964,18.4357,18.3473,18.3866,115800.0
2009-03-09 15:50:00,18.73,18.79,18.7,18.79,153200.0,18.3866,18.4455,18.3572,18.4455,153200.0
2009-03-09 15:55:00,18.79,18.82,18.77,18.8,114600.0,18.4455,18.475,18.4259,18.4553,114600.0
2009-03-10 09:30:00,19.44,19.52,19.08,19.2,47300.0,19.0836,19.1621,18.7302,18.848,47300.0
2009-03-10 09:35:00,19.19,19.51,19.18,19.41,31600.0,18.8382,19.1523,18.8284,19.0541,31600.0
2009-03-10 09:40:00,19.42,19.42,19.25,19.35,35500.0,19.064,19.064,18.8971,18.9952,35500.0
2009-03-10 09:45:00,19.36,19.49,19.34,19.39,43800.0,19.0051,19.1327,18.9854,19.0345,43800.0
2009-03-10 09:50:00,19.42,19.82,19.39,19.74,51000.0,19.064,19.4566,19.0345,19.3781,51000.0
2009-03-10 09:55:00,19.74,19.8,19.45,19.46,41400.0,19.3781,19.437,19.0934,19.1032,41400.0
2009-03-10 10:00:00,19.43,19.58,19.43,19.51,46400.0,19.0738,19.221,19.0738,19.1523,46400.0
2009-03-10 10:05:00,19.53,19.83,19.51,19.78,70500.0,19.1719,19.4664,19.1523,19.4174,70500.0
2009-03-10 10:10:00,19.79,19.9,19.75,19.89,33000.0,19.4272,19.5352,19.3879,19.5253,33000.0
2009-03-10 10:15:00,19.88,19.91,19.83,19.85,35500.0,19.5155,19.545,19.4664,19.4861,35500.0
2009-03-10 10:20:00,19.85,19.86,19.66,19.71,36000.0,19.4861,19.4959,19.2996,19.3486,36000.0
2009-03-10 10:25:00,19.69,19.69,19.59,19.64,26400.0,19.329,19.329,19.2308,19.2799,26400.0
2009-03-10 10:30:00,19.67,19.71,19.56,19.57,54100.0,19.3094,19.3486,19.2014,19.2112,54100.0
2009-03-10 10:35:00,19.57,19.75,19.57,19.75,31800.0,19.2112,19.3879,19.2112,19.3879,31800.0
2009-03-10 10:40:00,19.76,19.82,19.73,19.74,15900.0,19.3977,19.4566,19.3683,19.3781,15900.0
2009-03-10 10:45:00,19.75,19.82,19.74,19.75,24500.0,19.3879,19.4566,19.3781,19.3879,24500.0
2009-03-10 10:50:00,19.75,19.79,19.73,19.75,24000.0,19.3879,19.4272,19.3683,19.3879,24000.0
2009-03-10 10:55:00,19.76,19.82,19.75,19.79,26100.0,19.3977,19.4566,19.3879,19.4272,26100.0
2009-03-10 11:00:00,19.8,19.84,19.78,19.82,31300.0,19.437,19.4763,19.4174,19.4566,31300.0
2009-03-10 11:05:00,19.82,19.95,19.79,19.9,51700.0,19.4566,19.5842,19.4272,19.5352,51700.0
2009-03-10 11:10:00,19.91,19.98,19.84,19.95,30800.0,19.545,19.6137,19.4763,19.5842,30800.0
2009-03-10 11:15:00,19.95,20.09,19.94,20.0,56900.0,19.5842,19.7217,19.5744,19.6333,56900.0
2009-03-10 11:20:00,20.0,20.09,20.0,20.08,75700.0,19.6333,19.7217,19.6333,19.7119,75700.0
2009-03-10 11:25:00,20.07,20.23,20.07,20.16,159700.0,19.702,19.8591,19.702,19.7904,159700.0
2009-03-10 11:30:00,20.16,20.19,20.13,20.16,28900.0,19.7904,19.8198,19.7609,19.7904,28900.0
2009-03-10 11:35:00,20.16,20.21,20.11,20.13,26500.0,19.7904,19.8395,19.7413,19.7609,26500.0
2009-03-10 11:40:00,20.12,20.2,20.1,20.11,37600.0,19.7511,19.8297,19.7315,19.7413,37600.0
2009-03-10 11:45:00,20.11,20.22,20.1,20.2,39100.0,19.7413,19.8493,19.7315,19.8297,39100.0
2009-03-10 11:50:00,20.2,20.24,20.16,20.2,48100.0,19.8297,19.8689,19.7904,19.8297,48100.0
2009-03-10 11:55:00,20.2,20.37,20.2,20.37,31600.0,19.8297,19.9965,19.8297,19.9965,31600.0
2009-03-10 12:00:00,20.37,20.61,20.37,20.54,96300.0,19.9965,20.2321,19.9965,20.1634,96300.0
2009-03-10 12:05:00,20.54,20.57,20.45,20.5,51100.0,20.1634,20.1929,20.0751,20.1242,51100.0
2009-03-10 12:10:00,20.5,20.5,20.4,20.43,27000.0,20.1242,20.1242,20.026,20.0554,27000.0
2009-03-10 12:15:00,20.44,20.49,20.42,20.45,36100.0,20.0653,20.1143,20.0456,20.0751,36100.0
2009-03-10 12:20:00,20.44,20.48,20.42,20.43,26600.0,20.0653,20.1045,20.0456,20.0554,26600.0
2009-03-10 12:25:00,20.42,20.57,20.39,20.53,40700.0,20.0456,20.1929,20.0162,20.1536,40700.0
2009-03-10 12:30:00,20.53,20.64,20.53,20.57,22300.0,20.1536,20.2616,20.1536,20.1929,22300.0
2009-03-10 12:35:00,20.57,20.6,20.5,20.51,19300.0,20.1929,20.2223,20.1242,20.134,19300.0
2009-03-10 12:40:00,20.5,20.54,20.45,20.49,29200.0,20.1242,20.1634,20.0751,20.1143,29200.0
2009-03-10 12:45:00,20.52,20.55,20.49,20.49,10300.0,20.1438,20.1732,20.1143,20.1143,10300.0
2009-03-10 12:50:00,20.5,20.52,20.47,20.5,34700.0,20.1242,20.1438,20.0947,20.1242,34700.0
2009-03-10 12:55:00,20.49,20.53,20.44,20.45,32300.0,20.1143,20.1536,20.0653,20.0751,32300.0
2009-03-10 13:00:00,20.45,20.47,20.32,20.35,31000.0,20.0751,20.0947,19.9475,19.9769,31000.0
2009-03-10 13:05:00,20.36,20.36,20.32,20.33,30000.0,19.9867,19.9867,19.9475,19.9573,30000.0
2009-03-10 13:10:00,20.33,20.43,20.29,20.38,35500.0,19.9573,20.0554,19.918,20.0064,35500.0
2009-03-10 13:15:00,20.37,20.4,20.33,20.35,38700.0,19.9965,20.026,19.9573,19.9769,38700.0
2009-03-10 13:20:00,20.35,20.39,20.32,20.34,36000.0,19.9769,20.0162,19.9475,19.9671,36000.0
2009-03-10 13:25:00,20.33,20.33,20.26,20.31,22400.0,19.9573,19.9573,19.8886,19.9376,22400.0
2009-03-10 13:30:00,20.31,20.45,20.3,20.43,25700.0,19.9376,20.0751,19.9278,20.0554,25700.0
2009-03-10 13:35:00,20.43,20.43,20.35,20.39,32800.0,20.0554,20.0554,19.9769,20.0162,32800.0
2009-03-10 13:40:00,20.4,20.56,20.4,20.54,37700.0,20.026,20.1831,20.026,20.1634,37700.0
2009-03-10 13:45:00,20.53,20.57,20.43,20.48,31100.0,20.1536,20.1929,20.0554,20.1045,31100.0
2009-03-10 13:50:00,20.48,20.51,20.41,20.42,28500.0,20.1045,20.134,20.0358,20.0456,28500.0
2009-03-10 13:55:00,20.41,20.41,20.3,20.34,34000.0,20.0358,20.0358,19.9278,19.9671,34000.0
2009-03-10 14:00:00,20.36,20.37,20.34,20.37,20600.0,19.9867,19.9965,19.9671,19.9965,20600.0
2009-03-10 14:05:00,20.37,20.4,20.25,20.29,57200.0,19.9965,20.026,19.8787,19.918,57200.0
2009-03-10 14:10:00,20.3,20.37,20.15,20.16,64800.0,19.9278,19.9965,19.7806,19.7904,64800.0
2009-03-10 14:15:00,20.17,20.22,20.09,20.12,71300.0,19.8002,19.8493,19.7217,19.7511,71300.0
2009-03-10 14:20:00,20.13,20.16,20.11,20.15,43400.0,19.7609,19.7904,19.7413,19.7806,43400.0
2009-03-10 14:25:00,20.14,20.22,20.14,20.16,37000.0,19.7708,19.8493,19.7708,19.7904,37000.0
2009-03-10 14:30:00,20.16,20.28,20.15,20.2,43800.0,19.7904,19.9082,19.7806,19.8297,43800.0
2009-03-10 14:35:00,20.21,20.28,20.19,20.22,36100.0,19.8395,19.9082,19.8198,19.8493,36100.0
2009-03-10 14:40:00,20.22,20.24,20.18,20.22,35200.0,19.8493,19.8689,19.81,19.8493,35200.0
2009-03-10 14:45:00,20.22,20.26,20.09,20.12,60500.0,19.8493,19.8886,19.7217,19.7511,60500.0
2009-03-10 14:50:00,20.13,20.21,20.12,20.14,30400.0,19.7609,19.8395,19.7511,19.7708,30400.0
2009-03-10 14:55:00,20.14,20.35,20.13,20.34,45800.0,19.7708,19.9769,19.7609,19.9671,45800.0
2009-03-10 15:00:00,20.34,20.37,20.26,20.29,40800.0,19.9671,19.9965,19.8886,19.918,40800.0
2009-03-10 15:05:00,20.3,20.4,20.29,20.4,41400.0,19.9278,20.026,19.918,20.026,41400.0
2009-03-10 15:10:00,20.41,20.43,20.36,20.41,54400.0,20.0358,20.0554,19.9867,20.0358,54400.0
2009-03-10 15:15:00,20.4,20.44,20.33,20.44,71600.0,20.026,20.0653,19.9573,20.0653,71600.0
2009-03-10 15:20:00,20.43,20.49,20.38,20.48,64800.0,20.0554,20.1143,20.0064,20.1045,64800.0
2009-03-10 15:25:00,20.47,20.6,20.44,20.58,111900.0,20.0947,20.2223,20.0653,20.2027,111900.0
2009-03-10 15:30:00,20.59,20.61,20.52,20.57,96300.0,20.2125,20.2321,20.1438,20.1929,96300.0
2009-03-10 15:35:00,20.57,20.65,20.52,20.64,163200.0,20.1929,20.2714,20.1438,20.2616,163200.0
2009-03-10 15:40:00,20.65,20.71,20.55,20.66,167100.0,20.2714,20.3303,20.1732,20.2812,167100.0
2009-03-10 15:45:00,20.66,20.72,20.5,20.52,139700.0,20.2812,20.3401,20.1242,20.1438,139700.0
2009-03-10 15:50:00,20.53,20.59,20.51,20.56,103500.0,20.1536,20.2125,20.134,20.1831,103500.0
2009-03-10 15:55:00,20.57,20.8,20.55,20.7,202000.0,20.1929,20.4187,20.1732,20.3205,202000.0
2009-03-11 09:30:00,20.83,20.95,20.56,20.93,57400.0,20.4481,20.5659,20.1831,20.5463,57400.0
2009-03-11 09:35:00,20.93,21.0,20.85,20.99,80200.0,20.5463,20.615,20.4677,20.6052,80200.0
2009-03-11 09:40:00,21.0,21.31,20.97,21.27,47500.0,20.615,20.9193,20.5855,20.88,47500.0
2009-03-11 09:45:00,21.28,21.48,21.28,21.38,52500.0,20.8899,21.0862,20.8899,20.988,52500.0
2009-03-11 09:50:00,21.39,21.5,21.37,21.46,53500.0,20.9978,21.1058,20.9782,21.0666,53500.0
2009-03-11 09:55:00,21.47,21.5,21.37,21.42,31200.0,21.0764,21.1058,20.9782,21.0273,31200.0
2009-03-11 10:00:00,21.41,21.43,21.21,21.24,28900.0,21.0175,21.0371,20.8211,20.8506,28900.0
2009-03-11 10:05:00,21.21,21.32,21.13,21.15,13000.0,20.8211,20.9291,20.7426,20.7622,13000.0
2009-03-11 10:10:00,21.16,21.21,21.02,21.02,17100.0,20.7721,20.8211,20.6346,20.6346,17100.0
2009-03-11 10:15:00,21.02,21.06,20.9,20.96,32400.0,20.6346,20.6739,20.5168,20.5757,32400.0
2009-03-11 10:20:00,20.96,20.96,20.87,20.87,30400.0,20.5757,20.5757,20.4874,20.4874,30400.0
2009-03-11 10:25:00,20.88,20.97,20.88,20.95,23800.0,20.4972,20.5855,20.4972,20.5659,23800.0
2009-03-11 10:30:00,20.96,20.99,20.83,20.85,33600.0,20.5757,20.6052,20.4481,20.4677,33600.0
2009-03-11 10:35:00,20.84,20.87,20.75,20.84,33900.0,20.4579,20.4874,20.3696,20.4579,33900.0
2009-03-11 10:40:00,20.85,20.92,20.82,20.88,39700.0,20.4677,20.5365,20.4383,20.4972,39700.0
2009-03-11 10:45:00,20.86,20.89,20.81,20.87,44600.0,20.4776,20.507,20.4285,20.4874,44600.0
2009-03-11 10:50:00,20.87,21.01,20.84,21.0,93800.0,20.4874,20.6248,20.4579,20.615,93800.0
2009-03-11 10:55:00,21.0,21.0,20.9,20.91,55000.0,20.615,20.615,20.5168,20.5266,55000.0
2009-03-11 11:00:00,20.91,20.97,20.85,20.87,25300.0,20.5266,20.5855,20.4677,20.4874,25300.0
2009-03-11 11:05:00,20.87,20.89,20.81,20.85,34200.0,20.4874,20.507,20.4285,20.4677,34200.0
2009-03-11 11:10:00,20.85,20.87,20.73,20.75,30500.0,20.4677,20.4874,20.3499,20.3696,30500.0
2009-03-11 11:15:00,20.75,20.83,20.75,20.8,16400.0,20.3696,20.4481,20.3696,20.4187,16400.0
2009-03-11 11:20:00,20.8,20.8,20.58,20.63,39500.0,20.4187,20.4187,20.2027,20.2518,39500.0
2009-03-11 11:25:00,20.63,20.7,20.6,20.67,115500.0,20.2518,20.3205,20.2223,20.291,115500.0
2009-03-11 11:30:00,20.68,20.71,20.59,20.59,13500.0,20.3009,20.3303,20.2125,20.2125,13500.0
2009-03-11 11:35:00,20.59,20.6,20.51,20.53,37600.0,20.2125,20.2223,20.134,20.1536,37600.0
2009-03-11 11:40:00,20.53,20.56,20.42,20.42,46400.0,20.1536,20.1831,20.0456,20.0456,46400.0
2009-03-11 11:45:00,20.42,20.48,20.41,20.46,23900.0,20.0456,20.1045,20.0358,20.0849,23900.0
2009-03-11 11:50:00,20.47,20.64,20.46,20.64,14700.0,20.0947,20.2616,20.0849,20.2616,14700.0
2009-03-11 11:55:00,20.64,20.7,20.61,20.63,29000.0,20.2616,20.3205,20.2321,20.2518,29000.0
2009-03-11 12:00:00,20.66,20.68,20.57,20.57,21300.0,20.2812,20.3009,20.1929,20.1929,21300.0
2009-03-11 12:05:00,20.59,20.62,20.57,20.61,9500.0,20.2125,20.242,20.1929,20.2321,9500.0
2009-03-11 12:10:00,20.61,20.7,20.61,20.69,8300.0,20.2321,20.3205,20.2321,20.3107,8300.0
2009-03-11 12:15:00,20.68,20.72,20.62,20.62,8300.0,20.3009,20.3401,20.242,20.242,8300.0
2009-03-11 12:20:00,20.64,20.64,20.51,20.59,16200.0,20.2616,20.2616,20.134,20.2125,16200.0
2009-03-11 12:25:00,20.58,20.64,20.56,20.64,16900.0,20.2027,20.2616,20.1831,20.2616,16900.0
2009-03-11 12:30:00,20.62,20.66,20.6,20.66,8200.0,20.242,20.2812,20.2223,20.2812,8200.0
2009-03-11 12:35:00,20.66,20.71,20.65,20.67,25100.0,20.2812,20.3303,20.2714,20.291,25100.0
2009-03-11 12:40:00,20.67,20.67,20.56,20.58,11400.0,20.291,20.291,20.1831,20.2027,11400.0
2009-03-11 12:45:00,20.58,20.63,20.51,20.51,24500.0,20.2027,20.2518,20.134,20.134,24500.0
2009-03-11 12:50:00,20.53,20.56,20.51,20.52,10000.0,20.1536,20.1831,20.134,20.1438,10000.0
2009-03-11 12:55:00,20.52,20.58,20.39,20.39,13700.0,20.1438,20.2027,20.0162,20.0162,13700.0
2009-03-11 13:00:00,20.42,20.49,20.41,20.49,30700.0,20.0456,20.1143,20.0358,20.1143,30700.0
2009-03-11 13:05:00,20.5,20.54,20.46,20.46,9800.0,20.1242,20.1634,20.0849,20.0849,9800.0
2009-03-11 13:10:00,20.46,20.55,20.46,20.53,8900.0,20.0849,20.1732,20.0849,20.1536,8900.0
2009-03-11 13:15:00,20.53,20.69,20.53,20.64,13900.0,20.1536,20.3107,20.1536,20.2616,13900.0
2009-03-11 13:20:00,20.64,20.68,20.6,20.6,26500.0,20.2616,20.3009,20.2223,20.2223,26500.0
2009-03-11 13:25:00,20.61,20.61,20.48,20.53,17200.0,20.2321,20.2321,20.1045,20.1536,17200.0
2009-03-11 13:30:00,20.54,20.56,20.5,20.53,13700.0,20.1634,20.1831,20.1242,20.1536,13700.0
2009-03-11 13:35:00,20.52,20.56,20.48,20.52,71400.0,20.1438,20.1831,20.1045,20.1438,71400.0
2009-03-11 13:40:00,20.52,20.57,20.51,20.55,31900.0,20.1438,20.1929,20.134,20.1732,31900.0
2009-03-11 13:45:00,20.56,20.61,20.54,20.56,17800.0,20.1831,20.2321,20.1634,20.1831,17800.0
2009-03-11 13:50:00,20.56,20.59,20.46,20.48,22300.0,20.1831,20.2125,20.0849,20.1045,22300.0
2009-03-11 13:55:00,20.49,20.59,20.49,20.59,8800.0,20.1143,20.2125,20.1143,20.2125,8800.0
2009-03-11 14:00:00,20.59,20.62,20.55,20.56,20500.0,20.2125,20.242,20.1732,20.1831,20500.0
2009-03-11 14:05:00,20.55,20.55,20.46,20.46,21300.0,20.1732,20.1732,20.0849,20.0849,21300.0
2009-03-11 14:10:00,20.46,20.47,20.37,20.41,31600.0,20.0849,20.0947,19.9965,20.0358,31600.0
2009-03-11 14:15:00,20.42,20.43,20.25,20.29,22800.0,20.0456,20.0554,19.8787,19.918,22800.0
2009-03-11 14:20:00,20.29,20.33,20.26,20.32,34200.0,19.918,19.9573,19.8886,19.9475,34200.0
2009-03-11 14:25:00,20.32,20.38,20.25,20.36,25600.0,19.9475,20.0064,19.8787,19.9867,25600.0
2009-03-11 14:30:00,20.37,20.47,20.36,20.47,34300.0,19.9965,20.0947,19.9867,20.0947,34300.0
2009-03-11 14:35:00,20.46,20.5,20.43,20.5,33200.0,20.0849,20.1242,20.0554,20.1242,33200.0
2009-03-11 14:40:00,20.5,20.64,20.45,20.61,33100.0,20.1242,20.2616,20.0751,20.2321,33100.0
2009-03-11 14:45:00,20.6,20.69,20.58,20.67,28200.0,20.2223,20.3107,20.2027,20.291,28200.0
2009-03-11 14:50:00,20.68,20.7,20.59,20.65,27800.0,20.3009,20.3205,20.2125,20.2714,27800.0
2009-03-11 14:55:00,20.63,20.64,20.53,20.53,27000.0,20.2518,20.2616,20.1536,20.1536,27000.0
2009-03-11 15:00:00,20.52,20.67,20.52,20.66,49200.0,20.1438,20.291,20.1438,20.2812,49200.0
2009-03-11 15:05:00,20.66,20.83,20.62,20.83,49600.0,20.2812,20.4481,20.242,20.4481,49600.0
2009-03-11 15:10:00,20.81,20.99,20.81,20.97,86600.0,20.4285,20.6052,20.4285,20.5855,86600.0
2009-03-11 15:15:00,20.97,20.98,20.83,20.89,54500.0,20.5855,20.5954,20.4481,20.507,54500.0
2009-03-11 15:20:00,20.9,20.99,20.86,20.97,77100.0,20.5168,20.6052,20.4776,20.5855,77100.0
2009-03-11 15:25:00,20.97,21.05,20.87,20.93,46900.0,20.5855,20.6641,20.4874,20.5463,46900.0
2009-03-11 15:30:00,20.92,20.97,20.84,20.97,36900.0,20.5365,20.5855,20.4579,20.5855,36900.0
2009-03-11 15:35:00,20.97,21.1,20.95,21.1,71100.0,20.5855,20.7132,20.5659,20.7132,71100.0
2009-03-11 15:40:00,21.1,21.16,21.07,21.15,68000.0,20.7132,20.7721,20.6837,20.7622,68000.0
2009-03-11 15:45:00,21.13,21.17,20.93,21.01,102000.0,20.7426,20.7819,20.5463,20.6248,102000.0
2009-03-11 15:50:00,21.0,21.04,20.89,20.91,86500.0,20.615,20.6543,20.507,20.5266,86500.0
2009-03-11 15:55:00,20.91,20.92,20.85,20.9,103000.0,20.5266,20.5365,20.4677,20.5168,103000.0
2009-03-12 09:30:00,20.9,21.0,20.47,20.7,35200.0,20.5168,20.615,20.0947,20.3205,35200.0
2009-03-12 09:35:00,20.71,20.79,20.32,20.39,31100.0,20.3303,20.4088,19.9475,20.0162,31100.0
2009-03-12 09:40:00,20.38,20.62,20.3,20.59,21700.0,20.0064,20.242,19.9278,20.2125,21700.0
2009-03-12 09:45:00,20.57,20.67,20.48,20.66,54500.0,20.1929,20.291,20.1045,20.2812,54500.0
2009-03-12 09:50:00,20.66,20.76,20.6,20.76,14600.0,20.2812,20.3794,20.2223,20.3794,14600.0
2009-03-12 09:55:00,20.76,20.82,20.73,20.82,19800.0,20.3794,20.4383,20.3499,20.4383,19800.0
2009-03-12 10:00:00,20.82,20.99,20.8,20.99,29000.0,20.4383,20.6052,20.4187,20.6052,29000.0
2009-03-12 10:05:00,20.97,20.99,20.91,20.97,18400.0,20.5855,20.6052,20.5266,20.5855,18400.0
2009-03-12 10:10:00,20.96,20.99,20.86,20.89,55200.0,20.5757,20.6052,20.4776,20.507,55200.0
2009-03-12 10:15:00,20.91,21.05,20.89,20.98,18600.0,20.5266,20.6641,20.507,20.5954,18600.0
2009-03-12 10:20:00,20.99,21.1,20.97,21.05,22200.0,20.6052,20.7132,20.5855,20.6641,22200.0
2009-03-12 10:25:00,21.09,21.1,21.02,21.02,9300.0,20.7033,20.7132,20.6346,20.6346,9300.0
2009-03-12 10:30:00,21.05,21.15,21.01,21.03,12900.0,20.6641,20.7622,20.6248,20.6444,12900.0
2009-03-12 10:35:00,21.04,21.09,20.99,21.07,7900.0,20.6543,20.7033,20.6052,20.6837,7900.0
2009-03-12 10:40:00,21.09,21.3,21.06,21.27,31300.0,20.7033,20.9095,20.6739,20.88,31300.0
2009-03-12 10:45:00,21.28,21.36,21.22,21.27,46600.0,20.8899,20.9684,20.831,20.88,46600.0
2009-03-12 10:50:00,21.29,21.33,21.27,21.33,16100.0,20.8997,20.9389,20.88,20.9389,16100.0
2009-03-12 10:55:00,21.33,21.33,21.25,21.26,31700.0,20.9389,20.9389,20.8604,20.8702,31700.0
2009-03-12 11:00:00,21.25,21.26,21.25,21.25,42400.0,20.8604,20.8702,20.8604,20.8604,42400.0
2009-03-12 11:05:00,21.26,21.27,21.25,21.26,20100.0,20.8702,20.88,20.8604,20.8702,20100.0
2009-03-12 11:10:00,21.26,21.28,21.2,21.26,52600.0,20.8702,20.8899,20.8113,20.8702,52600.0
2009-03-12 11:15:00,21.26,21.3,21.23,21.26,28800.0,20.8702,20.9095,20.8408,20.8702,28800.0
2009-03-12 11:20:00,21.25,21.26,21.13,21.13,17200.0,20.8604,20.8702,20.7426,20.7426,17200.0
2009-03-12 11:25:00,21.12,21.15,21.08,21.11,27500.0,20.7328,20.7622,20.6935,20.723,27500.0
2009-03-12 11:30:00,21.11,21.12,21.0,21.04,18900.0,20.723,20.7328,20.615,20.6543,18900.0
2009-03-12 11:35:00,21.03,21.19,21.0,21.18,23000.0,20.6444,20.8015,20.615,20.7917,23000.0
2009-03-12 11:40:00,21.19,21.3,21.15,21.29,47300.0,20.8015,20.9095,20.7622,20.8997,47300.0
2009-03-12 11:45:00,21.3,21.3,21.2,21.2,9500.0,20.9095,20.9095,20.8113,20.8113,9500.0
2009-03-12 11:50:00,21.19,21.22,21.17,21.17,10800.0,20.8015,20.831,20.7819,20.7819,10800.0
2009-03-12 11:55:00,21.18,21.27,21.17,21.27,14600.0,20.7917,20.88,20.7819,20.88,14600.0
2009-03-12 12:00:00,21.24,21.3,21.24,21.29,6000.0,20.8506,20.9095,20.8506,20.8997,6000.0
2009-03-12 12:05:00,21.27,21.42,21.27,21.42,34800.0,20.88,21.0273,20.88,21.0273,34800.0
2009-03-12 12:10:00,21.42,21.42,21.28,21.28,29000.0,21.0273,21.0273,20.8899,20.8899,29000.0
2009-03-12 12:15:00,21.27,21.39,21.27,21.35,35200.0,20.88,20.9978,20.88,20.9586,35200.0
2009-03-12 12:20:00,21.34,21.38,21.28,21.32,22000.0,20.9488,20.988,20.8899,20.9291,22000.0
2009-03-12 12:25:00,21.31,21.39,21.25,21.38,14900.0,20.9193,20.9978,20.8604,20.988,14900.0
2009-03-12 12:30:00,21.38,21.45,21.34,21.4,12700.0,20.988,21.0567,20.9488,21.0077,12700.0
2009-03-12 12:35:00,21.4,21.48,21.4,21.42,13600.0,21.0077,21.0862,21.0077,21.0273,13600.0
2009-03-12 12:40:00,21.42,21.48,21.4,21.46,8000.0,21.0273,21.0862,21.0077,21.0666,8000.0
2009-03-12 12:45:00,21.46,21.5,21.42,21.5,15000.0,21.0666,21.1058,21.0273,21.1058,15000.0
2009-03-12 12:50:00,21.48,21.5,21.43,21.5,29000.0,21.0862,21.1058,21.0371,21.1058,29000.0
2009-03-12 12:55:00,21.5,21.6,21.48,21.59,26600.0,21.1058,21.204,21.0862,21.1942,26600.0
2009-03-12 13:00:00,21.59,21.62,21.55,21.62,30400.0,21.1942,21.2236,21.1549,21.2236,30400.0
2009-03-12 13:05:00,21.64,21.73,21.6,21.71,25700.0,21.2433,21.3316,21.204,21.312,25700.0
2009-03-12 13:10:00,21.71,21.71,21.58,21.63,12700.0,21.312,21.312,21.1844,21.2334,12700.0
2009-03-12 13:15:00,21.62,21.68,21.56,21.57,34400.0,21.2236,21.2825,21.1647,21.1745,34400.0
2009-03-12 13:20:00,21.57,21.64,21.54,21.58,30200.0,21.1745,21.2433,21.1451,21.1844,30200.0
2009-03-12 13:25:00,21.58,21.65,21.51,21.65,45800.0,21.1844,21.2531,21.1156,21.2531,45800.0
2009-03-12 13:30:00,21.65,21.69,21.63,21.65,19900.0,21.2531,21.2923,21.2334,21.2531,19900.0
2009-03-12 13:35:00,21.65,21.68,21.61,21.65,28600.0,21.2531,21.2825,21.2138,21.2531,28600.0
2009-03-12 13:40:00,21.64,21.74,21.64,21.73,25400.0,21.2433,21.3414,21.2433,21.3316,25400.0
2009-03-12 13:45:00,21.74,21.75,21.72,21.75,17500.0,21.3414,21.3512,21.3218,21.3512,17500.0
2009-03-12 13:50:00,21.75,21.79,21.69,21.79,33200.0,21.3512,21.3905,21.2923,21.3905,33200.0
2009-03-12 13:55:00,21.79,21.8,21.71,21.72,36100.0,21.3905,21.4003,21.312,21.3218,36100.0
2009-03-12 14:00:00,21.72,21.83,21.72,21.83,32900.0,21.3218,21.4298,21.3218,21.4298,32900.0
2009-03-12 14:05:00,21.83,21.86,21.77,21.85,52200.0,21.4298,21.4592,21.3709,21.4494,52200.0
2009-03-12 14:10:00,21.85,22.0,21.84,21.97,38000.0,21.4494,21.5967,21.4396,21.5672,38000.0
2009-03-12 14:15:00,21.98,22.0,21.96,21.99,43100.0,21.577,21.5967,21.5574,21.5868,43100.0
2009-03-12 14:20:00,21.99,22.09,21.98,22.01,44600.0,21.5868,21.685,21.577,21.6065,44600.0
2009-03-12 14:25:00,22.03,22.09,22.02,22.06,43100.0,21.6261,21.685,21.6163,21.6556,43100.0
2009-03-12 14:30:00,22.05,22.1,22.0,22.03,48300.0,21.6457,21.6948,21.5967,21.6261,48300.0
2009-03-12 14:35:00,22.04,22.15,22.03,22.15,44300.0,21.6359,21.7439,21.6261,21.7439,44300.0
2009-03-12 14:40:00,22.15,22.23,22.13,22.22,53100.0,21.7439,21.8224,21.7243,21.8126,53100.0
2009-03-12 14:45:00,22.23,22.37,22.22,22.35,67800.0,21.8224,21.9599,21.8126,21.9402,67800.0
2009-03-12 14:50:00,22.35,22.45,22.3,22.32,83200.0,21.9402,22.0384,21.8912,21.9108,83200.0
2009-03-12 14:55:00,22.31,22.33,22.2,22.22,47100.0,21.901,21.9206,21.793,21.8126,47100.0
2009-03-12 15:00:00,22.23,22.26,22.08,22.08,47200.0,21.8224,21.8519,21.6752,21.6752,47200.0
2009-03-12 15:05:00,22.07,22.1,22.02,22.02,84600.0,21.6654,21.6948,21.6163,21.6163,84600.0
2009-03-12 15:10:00,22.04,22.12,21.95,22.12,99300.0,21.6359,21.7145,21.5476,21.7145,99300.0
2009-03-12 15:15:00,22.12,22.17,22.0,22.1,81300.0,21.7145,21.7635,21.5967,21.6948,81300.0
2009-03-12 15:20:00,22.11,22.13,21.96,22.02,70300.0,21.7046,21.7243,21.5574,21.6163,70300.0
2009-03-12 15:25:00,22.03,22.06,21.96,22.0,62200.0,21.6261,21.6556,21.5574,21.5967,62200.0
2009-03-12 15:30:00,22.0,22.04,21.92,21.97,90500.0,21.5967,21.6359,21.5181,21.5672,90500.0
2009-03-12 15:35:00,21.98,22.11,21.96,22.08,69500.0,21.577,21.7046,21.5574,21.6752,69500.0
2009-03-12 15:40:00,22.07,22.26,22.07,22.25,65600.0,21.6654,21.8519,21.6654,21.8421,65600.0
2009-03-12 15:45:00,22.25,22.31,22.23,22.28,69000.0,21.8421,21.901,21.8224,21.8715,69000.0
2009-03-12 15:50:00,22.28,22.3,22.25,22.26,111200.0,21.8715,21.8912,21.8421,21.8519,111200.0
2009-03-12 15:55:00,22.28,22.29,22.18,22.22,147700.0,21.8715,21.8813,21.7734,21.8126,147700.0
2009-03-13 09:30:00,22.15,22.6,22.15,22.53,49600.0,21.7439,22.1857,21.7439,22.1169,49600.0
2009-03-13 09:35:00,22.53,22.6,22.22,22.43,65100.0,22.1169,22.1857,21.8126,22.0188,65100.0
2009-03-13 09:40:00,22.43,22.46,22.07,22.11,85500.0,22.0188,22.0482,21.6654,21.7046,85500.0
2009-03-13 09:45:00,22.14,22.41,22.11,22.39,29100.0,21.7341,21.9991,21.7046,21.9795,29100.0
2009-03-13 09:50:00,22.38,22.63,22.37,22.6,68300.0,21.9697,22.2151,21.9599,22.1857,68300.0
2009-03-13 09:55:00,22.63,22.85,22.59,22.85,86500.0,22.2151,22.4311,22.1758,22.4311,86500.0
2009-03-13 10:00:00,22.86,22.88,22.6,22.74,24900.0,22.4409,22.4605,22.1857,22.3231,24900.0
2009-03-13 10:05:00,22.73,22.95,22.71,22.93,32300.0,22.3133,22.5292,22.2936,22.5096,32300.0
2009-03-13 10:10:00,22.95,22.95,22.81,22.92,23200.0,22.5292,22.5292,22.3918,22.4998,23200.0
2009-03-13 10:15:00,22.92,22.95,22.83,22.83,20200.0,22.4998,22.5292,22.4114,22.4114,20200.0
2009-03-13 10:20:00,22.84,22.87,22.53,22.53,37500.0,22.4213,22.4507,22.1169,22.1169,37500.0
2009-03-13 10:25:00,22.53,22.53,22.18,22.21,43400.0,22.1169,22.1169,21.7734,21.8028,43400.0
2009-03-13 10:30:00,22.17,22.2,22.06,22.15,35900.0,21.7635,21.793,21.6556,21.7439,35900.0
2009-03-13 10:35:00,22.15,22.28,22.14,22.21,50800.0,21.7439,21.8715,21.7341,21.8028,50800.0
2009-03-13 10:40:00,22.21,22.35,22.21,22.28,24800.0,21.8028,21.9402,21.8028,21.8715,24800.0
2009-03-13 10:45:00,22.28,22.41,22.24,22.24,22300.0,21.8715,21.9991,21.8323,21.8323,22300.0
2009-03-13 10:50:00,22.24,22.26,22.0,22.03,34700.0,21.8323,21.8519,21.5967,21.6261,34700.0
2009-03-13 10:55:00,22.03,22.07,21.95,21.99,69000.0,21.6261,21.6654,21.5476,21.5868,69000.0
2009-03-13 11:00:00,21.99,22.03,21.93,22.0,45700.0,21.5868,21.6261,21.5279,21.5967,45700.0
2009-03-13 11:05:00,22.0,22.0,21.72,21.8,73500.0,21.5967,21.5967,21.3218,21.4003,73500.0
2009-03-13 11:10:00,21.8,21.83,21.77,21.81,27900.0,21.4003,21.4298,21.3709,21.4101,27900.0
2009-03-13 11:15:00,21.81,21.83,21.75,21.77,43500.0,21.4101,21.4298,21.3512,21.3709,43500.0
2009-03-13 11:20:00,21.77,21.9,21.71,21.9,58000.0,21.3709,21.4985,21.312,21.4985,58000.0
2009-03-13 11:25:00,21.9,21.9,21.77,21.78,266100.0,21.4985,21.4985,21.3709,21.3807,266100.0
2009-03-13 11:30:00,21.78,21.78,21.56,21.58,46800.0,21.3807,21.3807,21.1647,21.1844,46800.0
2009-03-13 11:35:00,21.58,21.62,21.5,21.61,48800.0,21.1844,21.2236,21.1058,21.2138,48800.0
2009-03-13 11:40:00,21.61,21.69,21.58,21.65,22600.0,21.2138,21.2923,21.1844,21.2531,22600.0
2009-03-13 11:45:00,21.63,21.64,21.47,21.5,35000.0,21.2334,21.2433,21.0764,21.1058,35000.0
2009-03-13 11:50:00,21.5,21.56,21.44,21.48,29900.0,21.1058,21.1647,21.0469,21.0862,29900.0
2009-03-13 11:55:00,21.45,21.53,21.45,21.52,21700.0,21.0567,21.1353,21.0567,21.1255,21700.0
2009-03-13 12:00:00,21.51,21.63,21.5,21.62,35300.0,21.1156,21.2334,21.1058,21.2236,35300.0
2009-03-13 12:05:00,21.63,21.74,21.6,21.74,16200.0,21.2334,21.3414,21.204,21.3414,16200.0
2009-03-13 12:10:00,21.73,21.76,21.68,21.68,26200.0,21.3316,21.3611,21.2825,21.2825,26200.0
2009-03-13 12:15:00,21.68,21.69,21.59,21.64,19800.0,21.2825,21.2923,21.1942,21.2433,19800.0
2009-03-13 12:20:00,21.65,21.67,21.57,21.66,17200.0,21.2531,21.2727,21.1745,21.2629,17200.0
2009-03-13 12:25:00,21.65,21.71,21.64,21.68,21700.0,21.2531,21.312,21.2433,21.2825,21700.0
2009-03-13 12:30:00,21.68,21.71,21.62,21.64,35700.0,21.2825,21.312,21.2236,21.2433,35700.0
2009-03-13 12:35:00,21.64,21.68,21.64,21.68,10900.0,21.2433,21.2825,21.2433,21.2825,10900.0
2009-03-13 12:40:00,21.68,21.86,21.67,21.86,20200.0,21.2825,21.4592,21.2727,21.4592,20200.0
2009-03-13 12:45:00,21.85,21.93,21.82,21.89,18900.0,21.4494,21.5279,21.42,21.4887,18900.0
2009-03-13 12:50:00,21.89,21.93,21.88,21.89,20100.0,21.4887,21.5279,21.4789,21.4887,20100.0
2009-03-13 12:55:00,21.9,21.95,21.89,21.94,19300.0,21.4985,21.5476,21.4887,21.5378,19300.0
2009-03-13 13:00:00,21.93,21.95,21.8,21.83,34000.0,21.5279,21.5476,21.4003,21.4298,34000.0
2009-03-13 13:05:00,21.84,21.87,21.82,21.86,8200.0,21.4396,21.469,21.42,21.4592,8200.0
2009-03-13 13:10:00,21.85,22.0,21.85,21.98,37500.0,21.4494,21.5967,21.4494,21.577,37500.0
2009-03-13 13:15:00,22.0,22.07,22.0,22.01,13200.0,21.5967,21.6654,21.5967,21.6065,13200.0
2009-03-13 13:20:00,22.02,22.07,22.01,22.05,10300.0,21.6163,21.6654,21.6065,21.6457,10300.0
2009-03-13 13:25:00,22.06,22.06,22.01,22.04,10100.0,21.6556,21.6556,21.6065,21.6359,10100.0
2009-03-13 13:30:00,22.04,22.05,22.0,22.02,8400.0,21.6359,21.6457,21.5967,21.6163,8400.0
2009-03-13 13:35:00,22.02,22.03,21.88,21.88,10500.0,21.6163,21.6261,21.4789,21.4789,10500.0
2009-03-13 13:40:00,21.88,21.94,21.86,21.93,8800.0,21.4789,21.5378,21.4592,21.5279,8800.0
2009-03-13 13:45:00,21.94,21.95,21.92,21.94,9900.0,21.5378,21.5476,21.5181,21.5378,9900.0
2009-03-13 13:50:00,21.95,22.04,21.94,22.01,13900.0,21.5476,21.6359,21.5378,21.6065,13900.0
2009-03-13 13:55:00,22.01,22.04,21.98,21.98,12700.0,21.6065,21.6359,21.577,21.577,12700.0
2009-03-13 14:00:00,22.0,22.04,21.99,22.02,11900.0,21.5967,21.6359,21.5868,21.6163,11900.0
2009-03-13 14:05:00,22.03,22.1,22.03,22.08,15600.0,21.6261,21.6948,21.6261,21.6752,15600.0
2009-03-13 14:10:00,22.1,22.13,22.06,22.07,20500.0,21.6948,21.7243,21.6556,21.6654,20500.0
2009-03-13 14:15:00,22.09,22.09,21.97,21.99,16200.0,21.685,21.685,21.5672,21.5868,16200.0
2009-03-13 14:20:00,22.0,22.01,21.91,21.94,15900.0,21.5967,21.6065,21.5083,21.5378,15900.0
2009-03-13 14:25:00,21.94,22.02,21.94,22.02,12300.0,21.5378,21.6163,21.5378,21.6163,12300.0
2009-03-13 14:30:00,22.03,22.13,22.02,22.12,20700.0,21.6261,21.7243,21.6163,21.7145,20700.0
2009-03-13 14:35:00,22.12,22.18,22.12,22.15,15600.0,21.7145,21.7734,21.7145,21.7439,15600.0
2009-03-13 14:40:00,22.13,22.14,22.09,22.12,18400.0,21.7243,21.7341,21.685,21.7145,18400.0
2009-03-13 14:45:00,22.11,22.21,22.1,22.15,28300.0,21.7046,21.8028,21.6948,21.7439,28300.0
2009-03-13 14:50:00,22.13,22.13,22.07,22.12,21700.0,21.7243,21.7243,21.6654,21.7145,21700.0
2009-03-13 14:55:00,22.11,22.13,21.95,21.99,43800.0,21.7046,21.7243,21.5476,21.5868,43800.0
2009-03-13 15:00:00,21.98,22.06,21.96,22.04,27800.0,21.577,21.6556,21.5574,21.6359,27800.0
2009-03-13 15:05:00,22.05,22.09,22.03,22.08,26700.0,21.6457,21.685,21.6261,21.6752,26700.0
2009-03-13 15:10:00,22.08,22.09,22.04,22.06,21400.0,21.6752,21.685,21.6359,21.6556,21400.0
2009-03-13 15:15:00,22.06,22.18,22.04,22.18,40400.0,21.6556,21.7734,21.6359,21.7734,40400.0
2009-03-13 15:20:00,22.18,22.19,22.12,22.17,30800.0,21.7734,21.7832,21.7145,21.7635,30800.0
2009-03-13 15:25:00,22.17,22.22,22.15,22.15,34700.0,21.7635,21.8126,21.7439,21.7439,34700.0
2009-03-13 15:30:00,22.17,22.19,22.07,22.08,45200.0,21.7635,21.7832,21.6654,21.6752,45200.0
2009-03-13 15:35:00,22.09,22.13,22.05,22.1,52700.0,21.685,21.7243,21.6457,21.6948,52700.0
2009-03-13 15:40:00,22.1,22.2,22.09,22.17,67100.0,21.6948,21.793,21.685,21.7635,67100.0
2009-03-13 15:45:00,22.16,22.27,22.13,22.15,120200.0,21.7537,21.8617,21.7243,21.7439,120200.0
2009-03-13 15:50:00,22.16,22.27,22.14,22.23,121100.0,21.7537,21.8617,21.7341,21.8224,121100.0
2009-03-13 15:55:00,22.23,22.24,22.17,22.18,85000.0,21.8224,21.8323,21.7635,21.7734,85000.0
2009-03-16 09:30:00,22.47,22.5,22.25,22.32,33300.0,22.058,22.0875,21.8421,21.9108,33300.0
2009-03-16 09:35:00,22.32,22.36,22.02,22.25,43200.0,21.9108,21.9501,21.6163,21.8421,43200.0
2009-03-16 09:40:00,22.25,22.32,22.02,22.02,61600.0,21.8421,21.9108,21.6163,21.6163,61600.0
2009-03-16 09:45:00,22.02,22.14,21.89,21.95,42800.0,21.6163,21.7341,21.4887,21.5476,42800.0
2009-03-16 09:50:00,21.92,21.98,21.77,21.98,38700.0,21.5181,21.577,21.3709,21.577,38700.0
2009-03-16 09:55:00,22.0,22.05,21.89,22.03,41400.0,21.5967,21.6457,21.4887,21.6261,41400.0
2009-03-16 10:00:00,22.05,22.23,22.04,22.15,30100.0,21.6457,21.8224,21.6359,21.7439,30100.0
2009-03-16 10:05:00,22.17,22.17,21.94,22.02,16400.0,21.7635,21.7635,21.5378,21.6163,16400.0
2009-03-16 10:10:00,22.02,22.02,21.91,21.97,10500.0,21.6163,21.6163,21.5083,21.5672,10500.0
2009-03-16 10:15:00,21.97,21.98,21.86,21.87,16000.0,21.5672,21.577,21.4592,21.469,16000.0
2009-03-16 10:20:00,21.87,21.98,21.81,21.95,22900.0,21.469,21.577,21.4101,21.5476,22900.0
2009-03-16 10:25:00,21.96,21.97,21.79,21.82,24300.0,21.5574,21.5672,21.3905,21.42,24300.0
2009-03-16 10:30:00,21.81,21.96,21.81,21.93,58700.0,21.4101,21.5574,21.4101,21.5279,58700.0
2009-03-16 10:35:00,21.94,21.94,21.84,21.84,14000.0,21.5378,21.5378,21.4396,21.4396,14000.0
2009-03-16 10:40:00,21.84,21.87,21.79,21.82,19400.0,21.4396,21.469,21.3905,21.42,19400.0
2009-03-16 10:45:00,21.82,21.89,21.8,21.86,8400.0,21.42,21.4887,21.4003,21.4592,8400.0
2009-03-16 10:50:00,21.88,21.88,21.82,21.85,17400.0,21.4789,21.4789,21.42,21.4494,17400.0
2009-03-16 10:55:00,21.87,21.88,21.81,21.83,25900.0,21.469,21.4789,21.4101,21.4298,25900.0
2009-03-16 11:00:00,21.85,21.9,21.85,21.87,13000.0,21.4494,21.4985,21.4494,21.469,13000.0
2009-03-16 11:05:00,21.92,22.02,21.92,21.98,13600.0,21.5181,21.6163,21.5181,21.577,13600.0
2009-03-16 11:10:00,21.98,22.02,21.96,21.97,16200.0,21.577,21.6163,21.5574,21.5672,16200.0
2009-03-16 11:15:00,21.97,22.05,21.97,22.01,11500.0,21.5672,21.6457,21.5672,21.6065,11500.0
2009-03-16 11:20:00,22.03,22.12,22.0,22.12,29900.0,21.6261,21.7145,21.5967,21.7145,29900.0
2009-03-16 11:25:00,22.13,22.25,22.13,22.15,21300.0,21.7243,21.8421,21.7243,21.7439,21300.0
2009-03-16 11:30:00,22.15,22.22,22.1,22.2,39700.0,21.7439,21.8126,21.6948,21.793,39700.0
2009-03-16 11:35:00,22.19,22.24,22.17,22.22,10300.0,21.7832,21.8323,21.7635,21.8126,10300.0
2009-03-16 11:40:00,22.2,22.21,22.12,22.14,11900.0,21.793,21.8028,21.7145,21.7341,11900.0
2009-03-16 11:45:00,22.15,22.18,22.14,22.14,6600.0,21.7439,21.7734,21.7341,21.7341,6600.0
2009-03-16 11:50:00,22.16,22.18,22.09,22.09,8500.0,21.7537,21.7734,21.685,21.685,8500.0
2009-03-16 11:55:00,22.08,22.14,22.08,22.13,8100.0,21.6752,21.7341,21.6752,21.7243,8100.0
2009-03-16 12:00:00,22.11,22.12,22.0,22.04,23600.0,21.7046,21.7145,21.5967,21.6359,23600.0
2009-03-16 12:05:00,22.05,22.15,22.05,22.12,15800.0,21.6457,21.7439,21.6457,21.7145,15800.0
2009-03-16 12:10:00,22.09,22.13,22.08,22.13,12000.0,21.685,21.7243,21.6752,21.7243,12000.0
2009-03-16 12:15:00,22.11,22.12,22.02,22.02,9700.0,21.7046,21.7145,21.6163,21.6163,9700.0
2009-03-16 12:20:00,22.03,22.17,22.02,22.14,16900.0,21.6261,21.7635,21.6163,21.7341,16900.0
2009-03-16 12:25:00,22.13,22.13,21.95,21.95,30900.0,21.7243,21.7243,21.5476,21.5476,30900.0
2009-03-16 12:30:00,21.97,22.09,21.97,22.05,23400.0,21.5672,21.685,21.5672,21.6457,23400.0
2009-03-16 12:35:00,22.06,22.18,22.04,22.13,17400.0,21.6556,21.7734,21.6359,21.7243,17400.0
2009-03-16 12:40:00,22.15,22.21,22.15,22.2,12000.0,21.7439,21.8028,21.7439,21.793,12000.0
2009-03-16 12:45:00,22.2,22.23,22.19,22.22,8900.0,21.793,21.8224,21.7832,21.8126,8900.0
2009-03-16 12:50:00,22.22,22.28,22.22,22.26,14600.0,21.8126,21.8715,21.8126,21.8519,14600.0
2009-03-16 12:55:00,22.25,22.3,22.22,22.29,17800.0,21.8421,21.8912,21.8126,21.8813,17800.0
2009-03-16 13:00:00,22.27,22.3,22.22,22.24,11800.0,21.8617,21.8912,21.8126,21.8323,11800.0
2009-03-16 13:05:00,22.22,22.28,22.2,22.27,17600.0,21.8126,21.8715,21.793,21.8617,17600.0
2009-03-16 13:10:00,22.26,22.3,22.22,22.22,17200.0,21.8519,21.8912,21.8126,21.8126,17200.0
2009-03-16 13:15:00,22.22,22.27,22.22,22.27,14600.0,21.8126,21.8617,21.8126,21.8617,14600.0
2009-03-16 13:20:00,22.28,22.28,22.14,22.18,24200.0,21.8715,21.8715,21.7341,21.7734,24200.0
2009-03-16 13:25:00,22.19,22.25,22.17,22.25,28800.0,21.7832,21.8421,21.7635,21.8421,28800.0
2009-03-16 13:30:00,22.24,22.25,22.15,22.19,15800.0,21.8323,21.8421,21.7439,21.7832,15800.0
2009-03-16 13:35:00,22.18,22.26,22.18,22.24,17700.0,21.7734,21.8519,21.7734,21.8323,17700.0
2009-03-16 13:40:00,22.24,22.32,22.2,22.32,27300.0,21.8323,21.9108,21.793,21.9108,27300.0
2009-03-16 13:45:00,22.32,22.35,22.29,22.32,19000.0,21.9108,21.9402,21.8813,21.9108,19000.0
2009-03-16 13:50:00,22.32,22.34,22.23,22.23,17200.0,21.9108,21.9304,21.8224,21.8224,17200.0
2009-03-16 13:55:00,22.22,22.23,22.15,22.18,27500.0,21.8126,21.8224,21.7439,21.7734,27500.0
2009-03-16 14:00:00,22.18,22.2,22.14,22.19,12900.0,21.7734,21.793,21.7341,21.7832,12900.0
2009-03-16 14:05:00,22.19,22.2,22.11,22.2,25200.0,21.7832,21.793,21.7046,21.793,25200.0
2009-03-16 14:10:00,22.2,22.24,22.16,22.23,19600.0,21.793,21.8323,21.7537,21.8224,19600.0
2009-03-16 14:15:00,22.23,22.25,22.18,22.22,26300.0,21.8224,21.8421,21.7734,21.8126,26300.0
2009-03-16 14:20:00,22.2,22.21,22.14,22.19,25100.0,21.793,21.8028,21.7341,21.7832,25100.0
2009-03-16 14:25:00,22.19,22.23,22.17,22.18,54900.0,21.7832,21.8224,21.7635,21.7734,54900.0
2009-03-16 14:30:00,22.19,22.28,22.17,22.25,123800.0,21.7832,21.8715,21.7635,21.8421,123800.0
2009-03-16 14:35:00,22.25,22.3,22.13,22.18,155600.0,21.8421,21.8912,21.7243,21.7734,155600.0
2009-03-16 14:40:00,22.2,22.22,22.17,22.2,59500.0,21.793,21.8126,21.7635,21.793,59500.0
2009-03-16 14:45:00,22.2,22.24,22.17,22.18,44200.0,21.793,21.8323,21.7635,21.7734,44200.0
2009-03-16 14:50:00,22.18,22.22,22.13,22.16,30700.0,21.7734,21.8126,21.7243,21.7537,30700.0
2009-03-16 14:55:00,22.17,22.2,22.01,22.11,41400.0,21.7635,21.793,21.6065,21.7046,41400.0
2009-03-16 15:00:00,22.1,22.1,22.01,22.04,55400.0,21.6948,21.6948,21.6065,21.6359,55400.0
2009-03-16 15:05:00,22.04,22.12,22.02,22.11,51800.0,21.6359,21.7145,21.6163,21.7046,51800.0
2009-03-16 15:10:00,22.11,22.13,22.01,22.05,40000.0,21.7046,21.7243,21.6065,21.6457,40000.0
2009-03-16 15:15:00,22.05,22.05,21.87,21.89,43000.0,21.6457,21.6457,21.469,21.4887,43000.0
2009-03-16 15:20:00,21.88,21.88,21.6,21.6,62200.0,21.4789,21.4789,21.204,21.204,62200.0
2009-03-16 15:25:00,21.61,21.64,21.58,21.63,112800.0,21.2138,21.2433,21.1844,21.2334,112800.0
2009-03-16 15:30:00,21.63,21.77,21.63,21.74,53300.0,21.2334,21.3709,21.2334,21.3414,53300.0
2009-03-16 15:35:00,21.75,21.75,21.5,21.51,53200.0,21.3512,21.3512,21.1058,21.1156,53200.0
2009-03-16 15:40:00,21.51,21.58,21.51,21.55,78800.0,21.1156,21.1844,21.1156,21.1549,78800.0
2009-03-16 15:45:00,21.56,21.65,21.53,21.61,70700.0,21.1647,21.2531,21.1353,21.2138,70700.0
2009-03-16 15:50:00,21.61,21.71,21.6,21.7,96500.0,21.2138,21.312,21.204,21.3022,96500.0
2009-03-16 15:55:00,21.7,21.72,21.62,21.65,169200.0,21.3022,21.3218,21.2236,21.2531,169200.0
2009-03-17 09:30:00,21.44,21.67,21.44,21.67,15300.0,21.0469,21.2727,21.0469,21.2727,15300.0
2009-03-17 09:35:00,21.63,21.65,21.32,21.38,28100.0,21.2334,21.2531,20.9291,20.988,28100.0
2009-03-17 09:40:00,21.37,21.41,21.25,21.29,43300.0,20.9782,21.0175,20.8604,20.8997,43300.0
2009-03-17 09:45:00,21.27,21.31,21.07,21.22,37200.0,20.88,20.9193,20.6837,20.831,37200.0
2009-03-17 09:50:00,21.22,21.6,21.21,21.58,29600.0,20.831,21.204,20.8211,21.1844,29600.0
2009-03-17 09:55:00,21.59,21.82,21.36,21.36,31800.0,21.1942,21.42,20.9684,20.9684,31800.0
2009-03-17 10:00:00,21.37,21.63,21.36,21.37,56000.0,20.9782,21.2334,20.9684,20.9782,56000.0
2009-03-17 10:05:00,21.37,21.41,21.22,21.41,42800.0,20.9782,21.0175,20.831,21.0175,42800.0
2009-03-17 10:10:00,21.41,21.48,21.23,21.38,39200.0,21.0175,21.0862,20.8408,20.988,39200.0
2009-03-17 10:15:00,21.38,21.52,21.29,21.29,35600.0,20.988,21.1255,20.8997,20.8997,35600.0
2009-03-17 10:20:00,21.34,21.49,21.31,21.43,36300.0,20.9488,21.096,20.9193,21.0371,36300.0
2009-03-17 10:25:00,21.41,21.46,21.1,21.1,51800.0,21.0175,21.0666,20.7132,20.7132,51800.0
2009-03-17 10:30:00,21.12,21.28,21.11,21.16,40500.0,20.7328,20.8899,20.723,20.7721,40500.0
2009-03-17 10:35:00,21.17,21.29,21.17,21.23,47500.0,20.7819,20.8997,20.7819,20.8408,47500.0
2009-03-17 10:40:00,21.25,21.35,21.22,21.35,37800.0,20.8604,20.9586,20.831,20.9586,37800.0
2009-03-17 10:45:00,21.35,21.45,21.32,21.43,59700.0,20.9586,21.0567,20.9291,21.0371,59700.0
2009-03-17 10:50:00,21.43,21.43,21.3,21.37,44700.0,21.0371,21.0371,20.9095,20.9782,44700.0
2009-03-17 10:55:00,21.38,21.39,21.3,21.33,20500.0,20.988,20.9978,20.9095,20.9389,20500.0
2009-03-17 11:00:00,21.34,21.34,21.26,21.31,14500.0,20.9488,20.9488,20.8702,20.9193,14500.0
2009-03-17 11:05:00,21.3,21.44,21.29,21.4,20800.0,20.9095,21.0469,20.8997,21.0077,20800.0
2009-03-17 11:10:00,21.4,21.42,21.35,21.41,23500.0,21.0077,21.0273,20.9586,21.0175,23500.0
2009-03-17 11:15:00,21.4,21.42,21.29,21.35,14900.0,21.0077,21.0273,20.8997,20.9586,14900.0
2009-03-17 11:20:00,21.35,21.38,21.28,21.28,31700.0,20.9586,20.988,20.8899,20.8899,31700.0
2009-03-17 11:25:00,21.28,21.32,21.2,21.22,30800.0,20.8899,20.9291,20.8113,20.831,30800.0
2009-03-17 11:30:00,21.23,21.3,21.19,21.21,28600.0,20.8408,20.9095,20.8015,20.8211,28600.0
2009-03-17 11:35:00,21.2,21.35,21.2,21.32,20400.0,20.8113,20.9586,20.8113,20.9291,20400.0
2009-03-17 11:40:00,21.3,21.51,21.28,21.47,30100.0,20.9095,21.1156,20.8899,21.0764,30100.0
2009-03-17 11:45:00,21.47,21.54,21.47,21.48,13000.0,21.0764,21.1451,21.0764,21.0862,13000.0
2009-03-17 11:50:00,21.48,21.49,21.41,21.43,23200.0,21.0862,21.096,21.0175,21.0371,23200.0
2009-03-17 11:55:00,21.43,21.43,21.37,21.41,20500.0,21.0371,21.0371,20.9782,21.0175,20500.0
2009-03-17 12:00:00,21.42,21.49,21.4,21.45,15200.0,21.0273,21.096,21.0077,21.0567,15200.0
2009-03-17 12:05:00,21.45,21.5,21.45,21.49,10900.0,21.0567,21.1058,21.0567,21.096,10900.0
2009-03-17 12:10:00,21.5,21.54,21.48,21.53,9300.0,21.1058,21.1451,21.0862,21.1353,9300.0
2009-03-17 12:15:00,21.53,21.6,21.53,21.57,9800.0,21.1353,21.204,21.1353,21.1745,9800.0
2009-03-17 12:20:00,21.58,21.67,21.58,21.6,14300.0,21.1844,21.2727,21.1844,21.204,14300.0
2009-03-17 12:25:00,21.62,21.68,21.61,21.67,33000.0,21.2236,21.2825,21.2138,21.2727,33000.0
2009-03-17 12:30:00,21.67,21.7,21.61,21.67,43600.0,21.2727,21.3022,21.2138,21.2727,43600.0
2009-03-17 12:35:00,21.65,21.72,21.64,21.7,29700.0,21.2531,21.3218,21.2433,21.3022,29700.0
2009-03-17 12:40:00,21.7,21.71,21.68,21.71,40800.0,21.3022,21.312,21.2825,21.312,40800.0
2009-03-17 12:45:00,21.7,21.73,21.61,21.63,32400.0,21.3022,21.3316,21.2138,21.2334,32400.0
2009-03-17 12:50:00,21.63,21.67,21.61,21.64,15500.0,21.2334,21.2727,21.2138,21.2433,15500.0
2009-03-17 12:55:00,21.65,21.65,21.57,21.58,12100.0,21.2531,21.2531,21.1745,21.1844,12100.0
2009-03-17 13:00:00,21.58,21.63,21.55,21.57,12500.0,21.1844,21.2334,21.1549,21.1745,12500.0
2009-03-17 13:05:00,21.55,21.58,21.47,21.49,21200.0,21.1549,21.1844,21.0764,21.096,21200.0
2009-03-17 13:10:00,21.49,21.53,21.45,21.47,28100.0,21.096,21.1353,21.0567,21.0764,28100.0
2009-03-17 13:15:00,21.47,21.59,21.46,21.53,28300.0,21.0764,21.1942,21.0666,21.1353,28300.0
2009-03-17 13:20:00,21.53,21.65,21.51,21.65,23500.0,21.1353,21.2531,21.1156,21.2531,23500.0
2009-03-17 13:25:00,21.63,21.64,21.55,21.55,13900.0,21.2334,21.2433,21.1549,21.1549,13900.0
2009-03-17 13:30:00,21.55,21.67,21.55,21.66,18900.0,21.1549,21.2727,21.1549,21.2629,18900.0
2009-03-17 13:35:00,21.66,21.67,21.61,21.63,17000.0,21.2629,21.2727,21.2138,21.2334,17000.0
2009-03-17 13:40:00,21.63,21.68,21.5,21.52,26600.0,21.2334,21.2825,21.1058,21.1255,26600.0
2009-03-17 13:45:00,21.53,21.61,21.53,21.58,16400.0,21.1353,21.2138,21.1353,21.1844,16400.0
2009-03-17 13:50:00,21.58,21.58,21.48,21.53,16400.0,21.1844,21.1844,21.0862,21.1353,16400.0
2009-03-17 13:55:00,21.53,21.55,21.38,21.38,21500.0,21.1353,21.1549,20.988,20.988,21500.0
2009-03-17 14:00:00,21.38,21.46,21.38,21.46,24700.0,20.988,21.0666,20.988,21.0666,24700.0
2009-03-17 14:05:00,21.46,21.48,21.44,21.47,19200.0,21.0666,21.0862,21.0469,21.0764,19200.0
2009-03-17 14:10:00,21.46,21.52,21.44,21.48,22900.0,21.0666,21.1255,21.0469,21.0862,22900.0
2009-03-17 14:15:00,21.48,21.49,21.44,21.44,28800.0,21.0862,21.096,21.0469,21.0469,28800.0
2009-03-17 14:20:00,21.45,21.53,21.44,21.51,31400.0,21.0567,21.1353,21.0469,21.1156,31400.0
2009-03-17 14:25:00,21.52,21.52,21.37,21.42,44500.0,21.1255,21.1255,20.9782,21.0273,44500.0
2009-03-17 14:30:00,21.41,21.45,21.38,21.45,28800.0,21.0175,21.0567,20.988,21.0567,28800.0
2009-03-17 14:35:00,21.44,21.53,21.43,21.53,35300.0,21.0469,21.1353,21.0371,21.1353,35300.0
2009-03-17 14:40:00,21.54,21.66,21.54,21.58,31200.0,21.1451,21.2629,21.1451,21.1844,31200.0
2009-03-17 14:45:00,21.58,21.63,21.58,21.61,27900.0,21.1844,21.2334,21.1844,21.2138,27900.0
2009-03-17 14:50:00,21.61,21.74,21.59,21.7,34400.0,21.2138,21.3414,21.1942,21.3022,34400.0
2009-03-17 14:55:00,21.7,21.7,21.57,21.58,48900.0,21.3022,21.3022,21.1745,21.1844,48900.0
2009-03-17 15:00:00,21.58,21.66,21.57,21.65,36200.0,21.1844,21.2629,21.1745,21.2531,36200.0
2009-03-17 15:05:00,21.65,21.85,21.65,21.78,51900.0,21.2531,21.4494,21.2531,21.3807,51900.0
2009-03-17 15:10:00,21.79,21.82,21.66,21.7,42300.0,21.3905,21.42,21.2629,21.3022,42300.0
2009-03-17 15:15:00,21.7,21.75,21.69,21.71,27200.0,21.3022,21.3512,21.2923,21.312,27200.0
2009-03-17 15:20:00,21.71,21.87,21.69,21.77,49800.0,21.312,21.469,21.2923,21.3709,49800.0
2009-03-17 15:25:00,21.77,21.77,21.65,21.66,45200.0,21.3709,21.3709,21.2531,21.2629,45200.0
2009-03-17 15:30:00,21.66,21.7,21.57,21.67,43400.0,21.2629,21.3022,21.1745,21.2727,43400.0
2009-03-17 15:35:00,21.67,21.72,21.64,21.69,56100.0,21.2727,21.3218,21.2433,21.2923,56100.0
2009-03-17 15:40:00,21.69,21.78,21.69,21.75,86500.0,21.2923,21.3807,21.2923,21.3512,86500.0
2009-03-17 15:45:00,21.75,21.81,21.73,21.8,81500.0,21.3512,21.4101,21.3316,21.4003,81500.0
2009-03-17 15:50:00,21.79,21.84,21.79,21.81,73600.0,21.3905,21.4396,21.3905,21.4101,73600.0
2009-03-17 15:55:00,21.81,21.89,21.79,21.88,240300.0,21.4101,21.4887,21.3905,21.4789,240300.0
2009-03-18 09:30:00,21.97,21.99,21.5,21.5,21600.0,21.5672,21.5868,21.1058,21.1058,21600.0
2009-03-18 09:35:00,21.5,21.56,21.19,21.49,18100.0,21.1058,21.1647,20.8015,21.096,18100.0
2009-03-18 09:40:00,21.49,21.65,21.25,21.62,25400.0,21.096,21.2531,20.8604,21.2236,25400.0
2009-03-18 09:45:00,21.63,21.72,21.5,21.53,22100.0,21.2334,21.3218,21.1058,21.1353,22100.0
2009-03-18 09:50:00,21.53,21.53,21.21,21.22,34000.0,21.1353,21.1353,20.8211,20.831,34000.0
2009-03-18 09:55:00,21.22,21.31,21.16,21.24,35300.0,20.831,20.9193,20.7721,20.8506,35300.0
2009-03-18 10:00:00,21.24,21.24,21.11,21.23,46500.0,20.8506,20.8506,20.723,20.8408,46500.0
2009-03-18 10:05:00,21.24,21.29,21.01,21.02,48100.0,20.8506,20.8997,20.6248,20.6346,48100.0
2009-03-18 10:10:00,21.03,21.05,21.0,21.02,38500.0,20.6444,20.6641,20.615,20.6346,38500.0
2009-03-18 10:15:00,21.01,21.04,20.87,20.87,33100.0,20.6248,20.6543,20.4874,20.4874,33100.0
2009-03-18 10:20:00,20.87,20.94,20.85,20.93,15600.0,20.4874,20.5561,20.4677,20.5463,15600.0
2009-03-18 10:25:00,20.93,21.0,20.92,20.96,15000.0,20.5463,20.615,20.5365,20.5757,15000.0
2009-03-18 10:30:00,20.96,20.98,20.86,20.86,29200.0,20.5757,20.5954,20.4776,20.4776,29200.0
2009-03-18 10:35:00,20.86,20.86,20.7,20.72,46200.0,20.4776,20.4776,20.3205,20.3401,46200.0
2009-03-18 10:40:00,20.69,20.71,20.63,20.65,47300.0,20.3107,20.3303,20.2518,20.2714,47300.0
2009-03-18 10:45:00,20.67,20.76,20.63,20.74,61800.0,20.291,20.3794,20.2518,20.3598,61800.0
2009-03-18 10:50:00,20.73,20.84,20.72,20.82,22600.0,20.3499,20.4579,20.3401,20.4383,22600.0
2009-03-18 10:55:00,20.84,20.9,20.8,20.87,54000.0,20.4579,20.5168,20.4187,20.4874,54000.0
2009-03-18 11:00:00,20.85,20.87,20.82,20.86,22400.0,20.4677,20.4874,20.4383,20.4776,22400.0
2009-03-18 11:05:00,20.86,20.89,20.79,20.81,45800.0,20.4776,20.507,20.4088,20.4285,45800.0
2009-03-18 11:10:00,20.81,20.82,20.73,20.76,25500.0,20.4285,20.4383,20.3499,20.3794,25500.0
2009-03-18 11:15:00,20.73,20.76,20.63,20.63,36000.0,20.3499,20.3794,20.2518,20.2518,36000.0
2009-03-18 11:20:00,20.62,20.64,20.44,20.5,85600.0,20.242,20.2616,20.0653,20.1242,85600.0
2009-03-18 11:25:00,20.5,20.5,20.39,20.43,40400.0,20.1242,20.1242,20.0162,20.0554,40400.0
2009-03-18 11:30:00,20.44,20.52,20.44,20.44,46000.0,20.0653,20.1438,20.0653,20.0653,46000.0
2009-03-18 11:35:00,20.45,20.45,20.27,20.32,52100.0,20.0751,20.0751,19.8984,19.9475,52100.0
2009-03-18 11:40:00,20.3,20.38,20.3,20.35,100100.0,19.9278,20.0064,19.9278,19.9769,100100.0
2009-03-18 11:45:00,20.35,20.41,20.34,20.39,55100.0,19.9769,20.0358,19.9671,20.0162,55100.0
2009-03-18 11:50:00,20.39,20.55,20.37,20.55,15600.0,20.0162,20.1732,19.9965,20.1732,15600.0
2009-03-18 11:55:00,20.55,20.64,20.54,20.63,15100.0,20.1732,20.2616,20.1634,20.2518,15100.0
2009-03-18 12:00:00,20.64,20.88,20.64,20.81,31500.0,20.2616,20.4972,20.2616,20.4285,31500.0
2009-03-18 12:05:00,20.84,20.95,20.83,20.94,19400.0,20.4579,20.5659,20.4481,20.5561,19400.0
2009-03-18 12:10:00,20.93,20.96,20.9,20.92,24700.0,20.5463,20.5757,20.5168,20.5365,24700.0
2009-03-18 12:15:00,20.93,21.1,20.93,21.09,19200.0,20.5463,20.7132,20.5463,20.7033,19200.0
2009-03-18 12:20:00,21.09,21.14,21.0,21.06,46900.0,20.7033,20.7524,20.615,20.6739,46900.0
2009-03-18 12:25:00,21.06,21.16,21.05,21.13,14400.0,20.6739,20.7721,20.6641,20.7426,14400.0
2009-03-18 12:30:00,21.14,21.17,21.08,21.12,29100.0,20.7524,20.7819,20.6935,20.7328,29100.0
2009-03-18 12:35:00,21.11,21.17,21.09,21.15,26800.0,20.723,20.7819,20.7033,20.7622,26800.0
2009-03-18 12:40:00,21.14,21.24,21.13,21.23,12300.0,20.7524,20.8506,20.7426,20.8408,12300.0
2009-03-18 12:45:00,21.23,21.23,21.15,21.19,23200.0,20.8408,20.8408,20.7622,20.8015,23200.0
2009-03-18 12:50:00,21.18,21.19,21.08,21.13,15000.0,20.7917,20.8015,20.6935,20.7426,15000.0
2009-03-18 12:55:00,21.12,21.33,21.12,21.33,23700.0,20.7328,20.9389,20.7328,20.9389,23700.0
2009-03-18 13:00:00,21.32,21.33,21.28,21.28,17600.0,20.9291,20.9389,20.8899,20.8899,17600.0
2009-03-18 13:05:00,21.29,21.34,21.27,21.29,18700.0,20.8997,20.9488,20.88,20.8997,18700.0
2009-03-18 13:10:00,21.31,21.32,21.25,21.32,16800.0,20.9193,20.9291,20.8604,20.9291,16800.0
2009-03-18 13:15:00,21.32,21.33,21.24,21.25,11900.0,20.9291,20.9389,20.8506,20.8604,11900.0
2009-03-18 13:20:00,21.26,21.31,21.25,21.28,11100.0,20.8702,20.9193,20.8604,20.8899,11100.0
2009-03-18 13:25:00,21.28,21.33,21.26,21.26,8600.0,20.8899,20.9389,20.8702,20.8702,8600.0
2009-03-18 13:30:00,21.26,21.37,21.26,21.35,21900.0,20.8702,20.9782,20.8702,20.9586,21900.0
2009-03-18 13:35:00,21.35,21.42,21.35,21.41,12700.0,20.9586,21.0273,20.9586,21.0175,12700.0
2009-03-18 13:40:00,21.41,21.5,21.35,21.45,56800.0,21.0175,21.1058,20.9586,21.0567,56800.0
2009-03-18 13:45:00,21.43,21.48,21.42,21.44,12700.0,21.0371,21.0862,21.0273,21.0469,12700.0
2009-03-18 13:50:00,21.44,21.45,21.41,21.43,17200.0,21.0469,21.0567,21.0175,21.0371,17200.0
2009-03-18 13:55:00,21.43,21.44,21.38,21.42,11800.0,21.0371,21.0469,20.988,21.0273,11800.0
2009-03-18 14:00:00,21.41,21.41,21.29,21.33,19900.0,21.0175,21.0175,20.8997,20.9389,19900.0
2009-03-18 14:05:00,21.37,21.43,21.36,21.41,16000.0,20.9782,21.0371,20.9684,21.0175,16000.0
2009-03-18 14:10:00,21.4,21.5,21.37,21.43,18300.0,21.0077,21.1058,20.9782,21.0371,18300.0
2009-03-18 14:15:00,21.44,21.67,21.42,21.52,63200.0,21.0469,21.2727,21.0273,21.1255,63200.0
2009-03-18 14:20:00,21.57,21.95,21.51,21.86,73200.0,21.1745,21.5476,21.1156,21.4592,73200.0
2009-03-18 14:25:00,21.87,21.94,21.64,21.71,92400.0,21.469,21.5378,21.2433,21.312,92400.0
2009-03-18 14:30:00,21.7,21.81,21.59,21.59,99800.0,21.3022,21.4101,21.1942,21.1942,99800.0
2009-03-18 14:35:00,21.62,21.77,21.62,21.66,59600.0,21.2236,21.3709,21.2236,21.2629,59600.0
2009-03-18 14:40:00,21.68,21.91,21.59,21.91,77300.0,21.2825,21.5083,21.1942,21.5083,77300.0
2009-03-18 14:45:00,21.91,21.96,21.67,21.95,80500.0,21.5083,21.5574,21.2727,21.5476,80500.0
2009-03-18 14:50:00,21.92,21.93,21.77,21.84,95700.0,21.5181,21.5279,21.3709,21.4396,95700.0
2009-03-18 14:55:00,21.83,21.94,21.76,21.86,85700.0,21.4298,21.5378,21.3611,21.4592,85700.0
2009-03-18 15:00:00,21.85,21.89,21.67,21.7,71800.0,21.4494,21.4887,21.2727,21.3022,71800.0
2009-03-18 15:05:00,21.7,21.8,21.64,21.75,72100.0,21.3022,21.4003,21.2433,21.3512,72100.0
2009-03-18 15:10:00,21.74,21.84,21.69,21.78,62200.0,21.3414,21.4396,21.2923,21.3807,62200.0
2009-03-18 15:15:00,21.77,21.78,21.58,21.64,83400.0,21.3709,21.3807,21.1844,21.2433,83400.0
2009-03-18 15:20:00,21.65,21.65,21.2,21.25,120100.0,21.2531,21.2531,20.8113,20.8604,120100.0
2009-03-18 15:25:00,21.26,21.36,21.23,21.3,114500.0,20.8702,20.9684,20.8408,20.9095,114500.0
2009-03-18 15:30:00,21.31,21.35,21.1,21.17,95900.0,20.9193,20.9586,20.7132,20.7819,95900.0
2009-03-18 15:35:00,21.15,21.27,21.08,21.14,121700.0,20.7622,20.88,20.6935,20.7524,121700.0
2009-03-18 15:40:00,21.14,21.24,21.12,21.21,107700.0,20.7524,20.8506,20.7328,20.8211,107700.0
2009-03-18 15:45:00,21.23,21.39,21.2,21.35,219500.0,20.8408,20.9978,20.8113,20.9586,219500.0
2009-03-18 15:50:00,21.36,21.41,21.35,21.4,91700.0,20.9684,21.0175,20.9586,21.0077,91700.0
2009-03-18 15:55:00,21.39,21.42,21.34,21.4,122200.0,20.9978,21.0273,20.9488,21.0077,122200.0
2009-03-19 09:30:00,21.68,21.99,21.68,21.72,22900.0,21.2825,21.5868,21.2825,21.3218,22900.0
2009-03-19 09:35:00,21.71,21.72,21.39,21.47,17500.0,21.312,21.3218,20.9978,21.0764,17500.0
2009-03-19 09:40:00,21.44,21.54,21.32,21.5,23500.0,21.0469,21.1451,20.9291,21.1058,23500.0
2009-03-19 09:45:00,21.49,21.63,21.4,21.54,40000.0,21.096,21.2334,21.0077,21.1451,40000.0
2009-03-19 09:50:00,21.54,21.54,21.23,21.44,77800.0,21.1451,21.1451,20.8408,21.0469,77800.0
2009-03-19 09:55:00,21.44,21.45,21.16,21.3,35100.0,21.0469,21.0567,20.7721,20.9095,35100.0
2009-03-19 10:00:00,21.31,21.32,21.0,21.17,58700.0,20.9193,20.9291,20.615,20.7819,58700.0
2009-03-19 10:05:00,21.14,21.21,21.02,21.06,84700.0,20.7524,20.8211,20.6346,20.6739,84700.0
2009-03-19 10:10:00,21.06,21.27,21.02,21.14,53600.0,20.6739,20.88,20.6346,20.7524,53600.0
2009-03-19 10:15:00,21.16,21.31,21.11,21.29,45800.0,20.7721,20.9193,20.723,20.8997,45800.0
2009-03-19 10:20:00,21.31,21.41,21.27,21.33,28700.0,20.9193,21.0175,20.88,20.9389,28700.0
2009-03-19 10:25:00,21.33,21.34,21.14,21.17,26000.0,20.9389,20.9488,20.7524,20.7819,26000.0
2009-03-19 10:30:00,21.17,21.23,21.13,21.2,38500.0,20.7819,20.8408,20.7426,20.8113,38500.0
2009-03-19 10:35:00,21.21,21.26,21.12,21.13,36100.0,20.8211,20.8702,20.7328,20.7426,36100.0
2009-03-19 10:40:00,21.13,21.32,21.11,21.26,36700.0,20.7426,20.9291,20.723,20.8702,36700.0
2009-03-19 10:45:00,21.27,21.32,21.25,21.25,44900.0,20.88,20.9291,20.8604,20.8604,44900.0
2009-03-19 10:50:00,21.26,21.28,21.1,21.16,22800.0,20.8702,20.8899,20.7132,20.7721,22800.0
2009-03-19 10:55:00,21.16,21.21,21.09,21.13,35500.0,20.7721,20.8211,20.7033,20.7426,35500.0
2009-03-19 11:00:00,21.14,21.27,21.12,21.24,42900.0,20.7524,20.88,20.7328,20.8506,42900.0
2009-03-19 11:05:00,21.24,21.28,21.22,21.23,29300.0,20.8506,20.8899,20.831,20.8408,29300.0
2009-03-19 11:10:00,21.23,21.23,21.13,21.23,24000.0,20.8408,20.8408,20.7426,20.8408,24000.0
2009-03-19 11:15:00,21.21,21.31,21.15,21.24,27200.0,20.8211,20.9193,20.7622,20.8506,27200.0
2009-03-19 11:20:00,21.25,21.35,21.21,21.22,41900.0,20.8604,20.9586,20.8211,20.831,41900.0
2009-03-19 11:25:00,21.23,21.25,21.11,21.14,18400.0,20.8408,20.8604,20.723,20.7524,18400.0
2009-03-19 11:30:00,21.13,21.27,21.12,21.18,19700.0,20.7426,20.88,20.7328,20.7917,19700.0
2009-03-19 11:35:00,21.18,21.31,21.16,21.18,22000.0,20.7917,20.9193,20.7721,20.7917,22000.0
2009-03-19 11:40:00,21.17,21.17,21.02,21.13,25900.0,20.7819,20.7819,20.6346,20.7426,25900.0
2009-03-19 11:45:00,21.13,21.15,21.03,21.14,44800.0,20.7426,20.7622,20.6444,20.7524,44800.0
2009-03-19 11:50:00,21.13,21.14,21.03,21.12,28500.0,20.7426,20.7524,20.6444,20.7328,28500.0
2009-03-19 11:55:00,21.14,21.36,21.11,21.26,38600.0,20.7524,20.9684,20.723,20.8702,38600.0
2009-03-19 12:00:00,21.28,21.38,21.26,21.33,15300.0,20.8899,20.988,20.8702,20.9389,15300.0
2009-03-19 12:05:00,21.32,21.34,21.24,21.32,13900.0,20.9291,20.9488,20.8506,20.9291,13900.0
2009-03-19 12:10:00,21.31,21.31,21.21,21.21,19200.0,20.9193,20.9193,20.8211,20.8211,19200.0
2009-03-19 12:15:00,21.2,21.2,21.12,21.13,15300.0,20.8113,20.8113,20.7328,20.7426,15300.0
2009-03-19 12:20:00,21.12,21.36,21.05,21.36,72700.0,20.7328,20.9684,20.6641,20.9684,72700.0
2009-03-19 12:25:00,21.36,21.48,21.18,21.46,177600.0,20.9684,21.0862,20.7917,21.0666,177600.0
2009-03-19 12:30:00,21.45,21.7,21.41,21.43,173800.0,21.0567,21.3022,21.0175,21.0371,173800.0
2009-03-19 12:35:00,21.46,21.48,21.34,21.46,22300.0,21.0666,21.0862,20.9488,21.0666,22300.0
2009-03-19 12:40:00,21.46,21.57,21.43,21.56,12400.0,21.0666,21.1745,21.0371,21.1647,12400.0
2009-03-19 12:45:00,21.55,21.67,21.52,21.54,43000.0,21.1549,21.2727,21.1255,21.1451,43000.0
2009-03-19 12:50:00,21.54,21.56,21.45,21.5,8800.0,21.1451,21.1647,21.0567,21.1058,8800.0
2009-03-19 12:55:00,21.5,21.59,21.36,21.37,15600.0,21.1058,21.1942,20.9684,20.9782,15600.0
2009-03-19 13:00:00,21.37,21.49,21.36,21.43,16000.0,20.9782,21.096,20.9684,21.0371,16000.0
2009-03-19 13:05:00,21.42,21.45,21.33,21.34,11200.0,21.0273,21.0567,20.9389,20.9488,11200.0
2009-03-19 13:10:00,21.34,21.47,21.28,21.44,20400.0,20.9488,21.0764,20.8899,21.0469,20400.0
2009-03-19 13:15:00,21.44,21.46,21.37,21.4,11800.0,21.0469,21.0666,20.9782,21.0077,11800.0
2009-03-19 13:20:00,21.42,21.62,21.41,21.57,23700.0,21.0273,21.2236,21.0175,21.1745,23700.0
2009-03-19 13:25:00,21.55,21.66,21.54,21.57,40600.0,21.1549,21.2629,21.1451,21.1745,40600.0
2009-03-19 13:30:00,21.58,21.59,21.4,21.42,36400.0,21.1844,21.1942,21.0077,21.0273,36400.0
2009-03-19 13:35:00,21.42,21.53,21.33,21.51,17600.0,21.0273,21.1353,20.9389,21.1156,17600.0
2009-03-19 13:40:00,21.51,21.57,21.46,21.49,11700.0,21.1156,21.1745,21.0666,21.096,11700.0
2009-03-19 13:45:00,21.48,21.52,21.48,21.51,34300.0,21.0862,21.1255,21.0862,21.1156,34300.0
2009-03-19 13:50:00,21.49,21.51,21.44,21.48,14300.0,21.096,21.1156,21.0469,21.0862,14300.0
2009-03-19 13:55:00,21.46,21.52,21.46,21.47,10400.0,21.0666,21.1255,21.0666,21.0764,10400.0
2009-03-19 14:00:00,21.48,21.5,21.46,21.5,32600.0,21.0862,21.1058,21.0666,21.1058,32600.0
2009-03-19 14:05:00,21.5,21.55,21.47,21.52,15400.0,21.1058,21.1549,21.0764,21.1255,15400.0
2009-03-19 14:10:00,21.52,21.58,21.5,21.53,18100.0,21.1255,21.1844,21.1058,21.1353,18100.0
2009-03-19 14:15:00,21.53,21.55,21.45,21.52,18500.0,21.1353,21.1549,21.0567,21.1255,18500.0
2009-03-19 14:20:00,21.54,21.57,21.38,21.39,21100.0,21.1451,21.1745,20.988,20.9978,21100.0
2009-03-19 14:25:00,21.4,21.51,21.4,21.51,10300.0,21.0077,21.1156,21.0077,21.1156,10300.0
2009-03-19 14:30:00,21.49,21.5,21.42,21.49,14000.0,21.096,21.1058,21.0273,21.096,14000.0
2009-03-19 14:35:00,21.48,21.5,21.37,21.44,22600.0,21.0862,21.1058,20.9782,21.0469,22600.0
2009-03-19 14:40:00,21.47,21.5,21.3,21.37,14800.0,21.0764,21.1058,20.9095,20.9782,14800.0
2009-03-19 14:45:00,21.38,21.44,21.35,21.38,24000.0,20.988,21.0469,20.9586,20.988,24000.0
2009-03-19 14:50:00,21.39,21.42,21.24,21.26,21400.0,20.9978,21.0273,20.8506,20.8702,21400.0
2009-03-19 14:55:00,21.28,21.36,21.24,21.36,36000.0,20.8899,20.9684,20.8506,20.9684,36000.0
2009-03-19 15:00:00,21.37,21.51,21.35,21.5,37600.0,20.9782,21.1156,20.9586,21.1058,37600.0
2009-03-19 15:05:00,21.49,21.5,21.42,21.43,27000.0,21.096,21.1058,21.0273,21.0371,27000.0
2009-03-19 15:10:00,21.43,21.48,21.39,21.46,26900.0,21.0371,21.0862,20.9978,21.0666,26900.0
2009-03-19 15:15:00,21.45,21.56,21.45,21.47,36200.0,21.0567,21.1647,21.0567,21.0764,36200.0
2009-03-19 15:20:00,21.48,21.5,21.4,21.46,29100.0,21.0862,21.1058,21.0077,21.0666,29100.0
2009-03-19 15:25:00,21.46,21.46,21.39,21.42,52100.0,21.0666,21.0666,20.9978,21.0273,52100.0
2009-03-19 15:30:00,21.42,21.54,21.38,21.5,39400.0,21.0273,21.1451,20.988,21.1058,39400.0
2009-03-19 15:35:00,21.5,21.51,21.37,21.39,29900.0,21.1058,21.1156,20.9782,20.9978,29900.0
2009-03-19 15:40:00,21.39,21.46,21.32,21.42,50500.0,20.9978,21.0666,20.9291,21.0273,50500.0
2009-03-19 15:45:00,21.43,21.47,21.39,21.4,59200.0,21.0371,21.0764,20.9978,21.0077,59200.0
2009-03-19 15:50:00,21.4,21.43,21.31,21.33,57500.0,21.0077,21.0371,20.9193,20.9389,57500.0
2009-03-19 15:55:00,21.33,21.34,21.18,21.27,75500.0,20.9389,20.9488,20.7917,20.88,75500.0
2009-03-20 09:30:00,21.48,21.55,21.23,21.23,148800.0,21.0862,21.1549,20.8408,20.8408,148800.0
2009-03-20 09:35:00,21.19,21.29,21.13,21.29,15900.0,20.8015,20.8997,20.7426,20.8997,15900.0
2009-03-20 09:40:00,21.26,21.4,21.25,21.28,27200.0,20.8702,21.0077,20.8604,20.8899,27200.0
2009-03-20 09:45:00,21.25,21.55,21.25,21.55,57000.0,20.8604,21.1549,20.8604,21.1549,57000.0
2009-03-20 09:50:00,21.55,21.72,21.52,21.62,48400.0,21.1549,21.3218,21.1255,21.2236,48400.0
2009-03-20 09:55:00,21.6,21.6,21.35,21.38,18000.0,21.204,21.204,20.9586,20.988,18000.0
2009-03-20 10:00:00,21.4,21.47,21.35,21.37,10700.0,21.0077,21.0764,20.9586,20.9782,10700.0
2009-03-20 10:05:00,21.37,21.38,21.17,21.29,15600.0,20.9782,20.988,20.7819,20.8997,15600.0
2009-03-20 10:10:00,21.3,21.43,21.27,21.28,17300.0,20.9095,21.0371,20.88,20.8899,17300.0
2009-03-20 10:15:00,21.28,21.32,21.2,21.2,44000.0,20.8899,20.9291,20.8113,20.8113,44000.0
2009-03-20 10:20:00,21.21,21.28,21.18,21.22,11900.0,20.8211,20.8899,20.7917,20.831,11900.0
2009-03-20 10:25:00,21.22,21.26,21.15,21.19,41100.0,20.831,20.8702,20.7622,20.8015,41100.0
2009-03-20 10:30:00,21.19,21.2,21.08,21.09,17500.0,20.8015,20.8113,20.6935,20.7033,17500.0
2009-03-20 10:35:00,21.09,21.09,20.96,20.97,24600.0,20.7033,20.7033,20.5757,20.5855,24600.0
2009-03-20 10:40:00,20.98,20.98,20.85,20.9,28800.0,20.5954,20.5954,20.4677,20.5168,28800.0
2009-03-20 10:45:00,20.89,21.02,20.89,21.02,14900.0,20.507,20.6346,20.507,20.6346,14900.0
2009-03-20 10:50:00,21.01,21.02,20.95,21.0,46200.0,20.6248,20.6346,20.5659,20.615,46200.0
2009-03-20 10:55:00,21.0,21.06,20.99,20.99,13800.0,20.615,20.6739,20.6052,20.6052,13800.0
2009-03-20 11:00:00,20.99,21.0,20.84,20.84,69900.0,20.6052,20.615,20.4579,20.4579,69900.0
2009-03-20 11:05:00,20.86,20.94,20.79,20.93,17000.0,20.4776,20.5561,20.4088,20.5463,17000.0
2009-03-20 11:10:00,20.93,20.93,20.72,20.72,73900.0,20.5463,20.5463,20.3401,20.3401,73900.0
2009-03-20 11:15:00,20.72,20.89,20.72,20.85,13900.0,20.3401,20.507,20.3401,20.4677,13900.0
2009-03-20 11:20:00,20.85,20.86,20.75,20.75,12500.0,20.4677,20.4776,20.3696,20.3696,12500.0
2009-03-20 11:25:00,20.74,20.83,20.7,20.73,16800.0,20.3598,20.4481,20.3205,20.3499,16800.0
2009-03-20 11:30:00,20.73,20.76,20.71,20.75,13000.0,20.3499,20.3794,20.3303,20.3696,13000.0
2009-03-20 11:35:00,20.76,20.79,20.73,20.73,15200.0,20.3794,20.4088,20.3499,20.3499,15200.0
2009-03-20 11:40:00,20.75,20.78,20.71,20.76,11600.0,20.3696,20.399,20.3303,20.3794,11600.0
2009-03-20 11:45:00,20.75,20.77,20.74,20.75,24100.0,20.3696,20.3892,20.3598,20.3696,24100.0
2009-03-20 11:50:00,20.74,20.83,20.74,20.83,11300.0,20.3598,20.4481,20.3598,20.4481,11300.0
2009-03-20 11:55:00,20.83,20.83,20.75,20.83,6900.0,20.4481,20.4481,20.3696,20.4481,6900.0
2009-03-20 12:00:00,20.82,20.83,20.75,20.76,9000.0,20.4383,20.4481,20.3696,20.3794,9000.0
2009-03-20 12:05:00,20.74,20.81,20.72,20.78,12700.0,20.3598,20.4285,20.3401,20.399,12700.0
2009-03-20 12:10:00,20.78,20.89,20.78,20.88,6700.0,20.399,20.507,20.399,20.4972,6700.0
2009-03-20 12:15:00,20.87,20.91,20.81,20.91,12600.0,20.4874,20.5266,20.4285,20.5266,12600.0
2009-03-20 12:20:00,20.9,20.91,20.84,20.84,7400.0,20.5168,20.5266,20.4579,20.4579,7400.0
2009-03-20 12:25:00,20.86,20.86,20.83,20.83,5100.0,20.4776,20.4776,20.4481,20.4481,5100.0
2009-03-20 12:30:00,20.84,20.93,20.84,20.9,7800.0,20.4579,20.5463,20.4579,20.5168,7800.0
2009-03-20 12:35:00,20.9,20.94,20.83,20.83,8100.0,20.5168,20.5561,20.4481,20.4481,8100.0
2009-03-20 12:40:00,20.85,20.9,20.84,20.87,7900.0,20.4677,20.5168,20.4579,20.4874,7900.0
2009-03-20 12:45:00,20.87,20.88,20.8,20.81,7600.0,20.4874,20.4972,20.4187,20.4285,7600.0
2009-03-20 12:50:00,20.8,20.8,20.67,20.7,8900.0,20.4187,20.4187,20.291,20.3205,8900.0
2009-03-20 12:55:00,20.7,20.7,20.6,20.6,29200.0,20.3205,20.3205,20.2223,20.2223,29200.0
2009-03-20 13:00:00,20.6,20.61,20.55,20.58,47000.0,20.2223,20.2321,20.1732,20.2027,47000.0
2009-03-20 13:05:00,20.56,20.56,20.47,20.47,21900.0,20.1831,20.1831,20.0947,20.0947,21900.0
2009-03-20 13:10:00,20.48,20.51,20.48,20.5,45700.0,20.1045,20.134,20.1045,20.1242,45700.0
2009-03-20 13:15:00,20.53,20.6,20.52,20.56,67800.0,20.1536,20.2223,20.1438,20.1831,67800.0
2009-03-20 13:20:00,20.56,20.56,20.42,20.45,46800.0,20.1831,20.1831,20.0456,20.0751,46800.0
2009-03-20 13:25:00,20.46,20.47,20.42,20.47,5400.0,20.0849,20.0947,20.0456,20.0947,5400.0
2009-03-20 13:30:00,20.47,20.58,20.44,20.54,12500.0,20.0947,20.2027,20.0653,20.1634,12500.0
2009-03-20 13:35:00,20.54,20.55,20.41,20.43,13000.0,20.1634,20.1732,20.0358,20.0554,13000.0
2009-03-20 13:40:00,20.43,20.48,20.43,20.44,8000.0,20.0554,20.1045,20.0554,20.0653,8000.0
2009-03-20 13:45:00,20.46,20.46,20.33,20.37,16200.0,20.0849,20.0849,19.9573,19.9965,16200.0
2009-03-20 13:50:00,20.38,20.42,20.34,20.37,18600.0,20.0064,20.0456,19.9671,19.9965,18600.0
2009-03-20 13:55:00,20.36,20.42,20.29,20.31,13400.0,19.9867,20.0456,19.918,19.9376,13400.0
2009-03-20 14:00:00,20.32,20.32,20.25,20.28,17300.0,19.9475,19.9475,19.8787,19.9082,17300.0
2009-03-20 14:05:00,20.3,20.3,20.24,20.24,29400.0,19.9278,19.9278,19.8689,19.8689,29400.0
2009-03-20 14:10:00,20.24,20.3,20.24,20.3,21300.0,19.8689,19.9278,19.8689,19.9278,21300.0
2009-03-20 14:15:00,20.3,20.42,20.3,20.4,11400.0,19.9278,20.0456,19.9278,20.026,11400.0
2009-03-20 14:20:00,20.39,20.44,20.34,20.4,32000.0,20.0162,20.0653,19.9671,20.026,32000.0
2009-03-20 14:25:00,20.38,20.45,20.35,20.44,14300.0,20.0064,20.0751,19.9769,20.0653,14300.0
2009-03-20 14:30:00,20.46,20.54,20.46,20.51,17400.0,20.0849,20.1634,20.0849,20.134,17400.0
2009-03-20 14:35:00,20.51,20.51,20.44,20.49,26100.0,20.134,20.134,20.0653,20.1143,26100.0
2009-03-20 14:40:00,20.49,20.49,20.34,20.35,17300.0,20.1143,20.1143,19.9671,19.9769,17300.0
2009-03-20 14:45:00,20.37,20.46,20.36,20.43,16800.0,19.9965,20.0849,19.9867,20.0554,16800.0
2009-03-20 14:50:00,20.4,20.45,20.4,20.45,10400.0,20.026,20.0751,20.026,20.0751,10400.0
2009-03-20 14:55:00,20.43,20.52,20.38,20.49,21100.0,20.0554,20.1438,20.0064,20.1143,21100.0
2009-03-20 15:00:00,20.5,20.56,20.49,20.49,61900.0,20.1242,20.1831,20.1143,20.1143,61900.0
2009-03-20 15:05:00,20.48,20.55,20.47,20.55,20500.0,20.1045,20.1732,20.0947,20.1732,20500.0
2009-03-20 15:10:00,20.54,20.6,20.5,20.5,24500.0,20.1634,20.2223,20.1242,20.1242,24500.0
2009-03-20 15:15:00,20.5,20.54,20.49,20.52,19900.0,20.1242,20.1634,20.1143,20.1438,19900.0
2009-03-20 15:20:00,20.52,20.63,20.51,20.63,26200.0,20.1438,20.2518,20.134,20.2518,26200.0
2009-03-20 15:25:00,20.63,20.64,20.51,20.53,32000.0,20.2518,20.2616,20.134,20.1536,32000.0
2009-03-20 15:30:00,20.53,20.68,20.52,20.66,35800.0,20.1536,20.3009,20.1438,20.2812,35800.0
2009-03-20 15:35:00,20.65,20.68,20.52,20.53,37200.0,20.2714,20.3009,20.1438,20.1536,37200.0
2009-03-20 15:40:00,20.53,20.57,20.48,20.55,54300.0,20.1536,20.1929,20.1045,20.1732,54300.0
2009-03-20 15:45:00,20.56,20.58,20.4,20.4,39500.0,20.1831,20.2027,20.026,20.026,39500.0
2009-03-20 15:50:00,20.41,20.49,20.37,20.4,147200.0,20.0358,20.1143,19.9965,20.026,147200.0
2009-03-20 15:55:00,20.4,20.43,20.34,20.35,117300.0,20.026,20.0554,19.9671,19.9769,117300.0
2009-03-23 09:30:00,20.6,21.03,20.51,20.93,5700.0,20.2223,20.6444,20.134,20.5463,5700.0
2009-03-23 09:35:00,21.0,21.25,20.76,21.13,68200.0,20.615,20.8604,20.3794,20.7426,68200.0
2009-03-23 09:40:00,21.12,21.18,20.86,20.89,26800.0,20.7328,20.7917,20.4776,20.507,26800.0
2009-03-23 09:45:00,20.94,21.1,20.82,20.82,29500.0,20.5561,20.7132,20.4383,20.4383,29500.0
2009-03-23 09:50:00,20.8,21.0,20.77,21.0,20200.0,20.4187,20.615,20.3892,20.615,20200.0
2009-03-23 09:55:00,21.0,21.19,20.97,21.18,25800.0,20.615,20.8015,20.5855,20.7917,25800.0
2009-03-23 10:00:00,21.19,21.3,21.09,21.1,64800.0,20.8015,20.9095,20.7033,20.7132,64800.0
2009-03-23 10:05:00,21.1,21.11,20.84,21.05,173600.0,20.7132,20.723,20.4579,20.6641,173600.0
2009-03-23 10:10:00,21.05,21.26,21.04,21.25,50100.0,20.6641,20.8702,20.6543,20.8604,50100.0
2009-03-23 10:15:00,21.25,21.33,21.23,21.33,41700.0,20.8604,20.9389,20.8408,20.9389,41700.0
2009-03-23 10:20:00,21.34,21.4,21.28,21.29,35000.0,20.9488,21.0077,20.8899,20.8997,35000.0
2009-03-23 10:25:00,21.28,21.33,21.02,21.09,63200.0,20.8899,20.9389,20.6346,20.7033,63200.0
2009-03-23 10:30:00,21.1,21.17,21.03,21.17,92100.0,20.7132,20.7819,20.6444,20.7819,92100.0
2009-03-23 10:35:00,21.17,21.17,21.07,21.07,51100.0,20.7819,20.7819,20.6837,20.6837,51100.0
2009-03-23 10:40:00,21.07,21.07,20.89,21.03,92700.0,20.6837,20.6837,20.507,20.6444,92700.0
2009-03-23 10:45:00,21.04,21.05,20.88,20.97,35700.0,20.6543,20.6641,20.4972,20.5855,35700.0
2009-03-23 10:50:00,20.99,21.07,20.99,21.05,30000.0,20.6052,20.6837,20.6052,20.6641,30000.0
2009-03-23 10:55:00,21.05,21.2,21.05,21.16,41600.0,20.6641,20.8113,20.6641,20.7721,41600.0
2009-03-23 11:00:00,21.17,21.19,21.11,21.15,38800.0,20.7819,20.8015,20.723,20.7622,38800.0
2009-03-23 11:05:00,21.15,21.19,21.06,21.09,48200.0,20.7622,20.8015,20.6739,20.7033,48200.0
2009-03-23 11:10:00,21.08,21.12,21.07,21.1,11400.0,20.6935,20.7328,20.6837,20.7132,11400.0
2009-03-23 11:15:00,21.11,21.12,21.01,21.03,50600.0,20.723,20.7328,20.6248,20.6444,50600.0
2009-03-23 11:20:00,21.04,21.08,20.99,21.0,29400.0,20.6543,20.6935,20.6052,20.615,29400.0
2009-03-23 11:25:00,21.0,21.03,20.92,20.96,61300.0,20.615,20.6444,20.5365,20.5757,61300.0
2009-03-23 11:30:00,20.96,21.0,20.92,20.98,40400.0,20.5757,20.615,20.5365,20.5954,40400.0
2009-03-23 11:35:00,20.98,20.99,20.91,20.93,31300.0,20.5954,20.6052,20.5266,20.5463,31300.0
2009-03-23 11:40:00,20.92,20.97,20.9,20.9,32100.0,20.5365,20.5855,20.5168,20.5168,32100.0
2009-03-23 11:45:00,20.91,20.95,20.89,20.91,43000.0,20.5266,20.5659,20.507,20.5266,43000.0
2009-03-23 11:50:00,20.93,21.07,20.91,21.04,67400.0,20.5463,20.6837,20.5266,20.6543,67400.0
2009-03-23 11:55:00,21.04,21.16,21.04,21.13,23600.0,20.6543,20.7721,20.6543,20.7426,23600.0
2009-03-23 12:00:00,21.13,21.25,21.13,21.25,27600.0,20.7426,20.8604,20.7426,20.8604,27600.0
2009-03-23 12:05:00,21.25,21.25,21.16,21.21,33800.0,20.8604,20.8604,20.7721,20.8211,33800.0
2009-03-23 12:10:00,21.21,21.25,21.16,21.17,14600.0,20.8211,20.8604,20.7721,20.7819,14600.0
2009-03-23 12:15:00,21.16,21.19,21.16,21.17,14800.0,20.7721,20.8015,20.7721,20.7819,14800.0
2009-03-23 12:20:00,21.17,21.22,21.16,21.22,24000.0,20.7819,20.831,20.7721,20.831,24000.0
2009-03-23 12:25:00,21.21,21.25,21.16,21.25,50500.0,20.8211,20.8604,20.7721,20.8604,50500.0
2009-03-23 12:30:00,21.25,21.3,21.25,21.3,34200.0,20.8604,20.9095,20.8604,20.9095,34200.0
2009-03-23 12:35:00,21.28,21.3,21.27,21.3,21300.0,20.8899,20.9095,20.88,20.9095,21300.0
2009-03-23 12:40:00,21.3,21.32,21.27,21.29,17900.0,20.9095,20.9291,20.88,20.8997,17900.0
2009-03-23 12:45:00,21.3,21.35,21.3,21.33,15800.0,20.9095,20.9586,20.9095,20.9389,15800.0
2009-03-23 12:50:00,21.33,21.4,21.26,21.35,80200.0,20.9389,21.0077,20.8702,20.9586,80200.0
2009-03-23 12:55:00,21.34,21.41,21.31,21.35,27100.0,20.9488,21.0175,20.9193,20.9586,27100.0
2009-03-23 13:00:00,21.36,21.36,21.16,21.16,43100.0,20.9684,20.9684,20.7721,20.7721,43100.0
2009-03-23 13:05:00,21.18,21.21,21.15,21.19,28200.0,20.7917,20.8211,20.7622,20.8015,28200.0
2009-03-23 13:10:00,21.2,21.43,21.2,21.41,38500.0,20.8113,21.0371,20.8113,21.0175,38500.0
2009-03-23 13:15:00,21.42,21.48,21.37,21.41,40000.0,21.0273,21.0862,20.9782,21.0175,40000.0
2009-03-23 13:20:00,21.41,21.41,21.3,21.3,38300.0,21.0175,21.0175,20.9095,20.9095,38300.0
2009-03-23 13:25:00,21.3,21.31,21.09,21.1,36800.0,20.9095,20.9193,20.7033,20.7132,36800.0
2009-03-23 13:30:00,21.1,21.18,21.08,21.15,44000.0,20.7132,20.7917,20.6935,20.7622,44000.0
2009-03-23 13:35:00,21.14,21.15,21.0,21.05,67400.0,20.7524,20.7622,20.615,20.6641,67400.0
2009-03-23 13:40:00,21.06,21.13,21.06,21.1,32300.0,20.6739,20.7426,20.6739,20.7132,32300.0
2009-03-23 13:45:00,21.11,21.21,21.11,21.2,44100.0,20.723,20.8211,20.723,20.8113,44100.0
2009-03-23 13:50:00,21.2,21.28,21.17,21.26,21300.0,20.8113,20.8899,20.7819,20.8702,21300.0
2009-03-23 13:55:00,21.24,21.27,21.04,21.14,45700.0,20.8506,20.88,20.6543,20.7524,45700.0
2009-03-23 14:00:00,21.15,21.29,21.15,21.29,15600.0,20.7622,20.8997,20.7622,20.8997,15600.0
2009-03-23 14:05:00,21.29,21.31,21.25,21.3,28300.0,20.8997,20.9193,20.8604,20.9095,28300.0
2009-03-23 14:10:00,21.3,21.35,21.17,21.18,27900.0,20.9095,20.9586,20.7819,20.7917,27900.0
2009-03-23 14:15:00,21.2,21.29,21.2,21.22,24300.0,20.8113,20.8997,20.8113,20.831,24300.0
2009-03-23 14:20:00,21.22,21.37,21.2,21.33,59900.0,20.831,20.9782,20.8113,20.9389,59900.0
2009-03-23 14:25:00,21.34,21.46,21.34,21.45,26500.0,20.9488,21.0666,20.9488,21.0567,26500.0
2009-03-23 14:30:00,21.45,21.47,21.36,21.44,71600.0,21.0567,21.0764,20.9684,21.0469,71600.0
2009-03-23 14:35:00,21.45,21.46,21.41,21.41,13400.0,21.0567,21.0666,21.0175,21.0175,13400.0
2009-03-23 14:40:00,21.42,21.43,21.3,21.34,61500.0,21.0273,21.0371,20.9095,20.9488,61500.0
2009-03-23 14:45:00,21.35,21.49,21.35,21.49,36300.0,20.9586,21.096,20.9586,21.096,36300.0
2009-03-23 14:50:00,21.47,21.65,21.46,21.65,66100.0,21.0764,21.2531,21.0666,21.2531,66100.0
2009-03-23 14:55:00,21.64,21.71,21.62,21.7,74000.0,21.2433,21.312,21.2236,21.3022,74000.0
2009-03-23 15:00:00,21.71,21.71,21.62,21.68,36600.0,21.312,21.312,21.2236,21.2825,36600.0
2009-03-23 15:05:00,21.69,21.72,21.65,21.67,29000.0,21.2923,21.3218,21.2531,21.2727,29000.0
2009-03-23 15:10:00,21.66,21.76,21.65,21.76,31500.0,21.2629,21.3611,21.2531,21.3611,31500.0
2009-03-23 15:15:00,21.76,21.83,21.74,21.76,42800.0,21.3611,21.4298,21.3414,21.3611,42800.0
2009-03-23 15:20:00,21.76,21.85,21.73,21.76,46000.0,21.3611,21.4494,21.3316,21.3611,46000.0
2009-03-23 15:25:00,21.79,21.86,21.73,21.86,62200.0,21.3905,21.4592,21.3316,21.4592,62200.0
2009-03-23 15:30:00,21.86,21.87,21.81,21.84,46300.0,21.4592,21.469,21.4101,21.4396,46300.0
2009-03-23 15:35:00,21.84,21.97,21.82,21.96,49100.0,21.4396,21.5672,21.42,21.5574,49100.0
2009-03-23 15:40:00,21.96,22.04,21.95,22.03,73100.0,21.5574,21.6359,21.5476,21.6261,73100.0
2009-03-23 15:45:00,22.03,22.05,21.96,22.01,86700.0,21.6261,21.6457,21.5574,21.6065,86700.0
2009-03-23 15:50:00,22.0,22.14,21.97,22.12,132100.0,21.5967,21.7341,21.5672,21.7145,132100.0
2009-03-23 15:55:00,22.13,22.24,22.07,22.14,161500.0,21.7243,21.8323,21.6654,21.7341,161500.0
2009-03-24 09:30:00,21.56,21.56,21.2,21.5,84700.0,21.1647,21.1647,20.8113,21.1058,84700.0
2009-03-24 09:35:00,21.45,21.85,21.25,21.68,88700.0,21.0567,21.4494,20.8604,21.2825,88700.0
2009-03-24 09:40:00,21.7,21.74,21.54,21.7,55600.0,21.3022,21.3414,21.1451,21.3022,55600.0
2009-03-24 09:45:00,21.7,21.7,21.46,21.53,23700.0,21.3022,21.3022,21.0666,21.1353,23700.0
2009-03-24 09:50:00,21.53,21.57,21.47,21.5,19200.0,21.1353,21.1745,21.0764,21.1058,19200.0
2009-03-24 09:55:00,21.5,21.65,21.49,21.6,30800.0,21.1058,21.2531,21.096,21.204,30800.0
2009-03-24 10:00:00,21.62,21.99,21.6,21.83,46300.0,21.2236,21.5868,21.204,21.4298,46300.0
2009-03-24 10:05:00,21.85,21.92,21.7,21.72,31000.0,21.4494,21.5181,21.3022,21.3218,31000.0
2009-03-24 10:10:00,21.72,21.85,21.71,21.72,12400.0,21.3218,21.4494,21.312,21.3218,12400.0
2009-03-24 10:15:00,21.72,21.75,21.5,21.51,39800.0,21.3218,21.3512,21.1058,21.1156,39800.0
2009-03-24 10:20:00,21.51,21.53,21.45,21.5,29800.0,21.1156,21.1353,21.0567,21.1058,29800.0
2009-03-24 10:25:00,21.49,21.58,21.36,21.41,24800.0,21.096,21.1844,20.9684,21.0175,24800.0
2009-03-24 10:30:00,21.37,21.37,21.32,21.36,16100.0,20.9782,20.9782,20.9291,20.9684,16100.0
2009-03-24 10:35:00,21.36,21.41,21.29,21.38,41100.0,20.9684,21.0175,20.8997,20.988,41100.0
2009-03-24 10:40:00,21.4,21.51,21.4,21.49,36200.0,21.0077,21.1156,21.0077,21.096,36200.0
2009-03-24 10:45:00,21.48,21.48,21.28,21.31,26900.0,21.0862,21.0862,20.8899,20.9193,26900.0
2009-03-24 10:50:00,21.34,21.34,21.31,21.33,24900.0,20.9488,20.9488,20.9193,20.9389,24900.0
2009-03-24 10:55:00,21.32,21.45,21.32,21.43,24800.0,20.9291,21.0567,20.9291,21.0371,24800.0
2009-03-24 11:00:00,21.42,21.53,21.39,21.46,41300.0,21.0273,21.1353,20.9978,21.0666,41300.0
2009-03-24 11:05:00,21.46,21.5,21.44,21.47,32200.0,21.0666,21.1058,21.0469,21.0764,32200.0
2009-03-24 11:10:00,21.47,21.67,21.45,21.63,19900.0,21.0764,21.2727,21.0567,21.2334,19900.0
2009-03-24 11:15:00,21.64,21.68,21.54,21.61,27600.0,21.2433,21.2825,21.1451,21.2138,27600.0
2009-03-24 11:20:00,21.62,21.74,21.59,21.71,36800.0,21.2236,21.3414,21.1942,21.312,36800.0
2009-03-24 11:25:00,21.7,21.9,21.7,21.74,23800.0,21.3022,21.4985,21.3022,21.3414,23800.0
2009-03-24 11:30:00,21.73,21.73,21.6,21.6,19300.0,21.3316,21.3316,21.204,21.204,19300.0
2009-03-24 11:35:00,21.64,21.73,21.62,21.72,15000.0,21.2433,21.3316,21.2236,21.3218,15000.0
2009-03-24 11:40:00,21.74,21.74,21.63,21.65,9000.0,21.3414,21.3414,21.2334,21.2531,9000.0
2009-03-24 11:45:00,21.66,21.74,21.59,21.7,84700.0,21.2629,21.3414,21.1942,21.3022,84700.0
2009-03-24 11:50:00,21.72,21.79,21.65,21.73,41500.0,21.3218,21.3905,21.2531,21.3316,41500.0
2009-03-24 11:55:00,21.74,21.75,21.71,21.71,10100.0,21.3414,21.3512,21.312,21.312,10100.0
2009-03-24 12:00:00,21.71,21.71,21.59,21.61,11400.0,21.312,21.312,21.1942,21.2138,11400.0
2009-03-24 12:05:00,21.58,21.58,21.5,21.5,11400.0,21.1844,21.1844,21.1058,21.1058,11400.0
2009-03-24 12:10:00,21.51,21.64,21.5,21.64,22600.0,21.1156,21.2433,21.1058,21.2433,22600.0
2009-03-24 12:15:00,21.64,21.65,21.59,21.64,18200.0,21.2433,21.2531,21.1942,21.2433,18200.0
2009-03-24 12:20:00,21.63,21.63,21.56,21.56,8900.0,21.2334,21.2334,21.1647,21.1647,8900.0
2009-03-24 12:25:00,21.57,21.6,21.54,21.59,15600.0,21.1745,21.204,21.1451,21.1942,15600.0
2009-03-24 12:30:00,21.59,21.65,21.59,21.61,21800.0,21.1942,21.2531,21.1942,21.2138,21800.0
2009-03-24 12:35:00,21.6,21.61,21.56,21.59,15200.0,21.204,21.2138,21.1647,21.1942,15200.0
2009-03-24 12:40:00,21.57,21.62,21.56,21.56,16100.0,21.1745,21.2236,21.1647,21.1647,16100.0
2009-03-24 12:45:00,21.57,21.66,21.56,21.66,23400.0,21.1745,21.2629,21.1647,21.2629,23400.0
2009-03-24 12:50:00,21.66,21.76,21.65,21.76,25200.0,21.2629,21.3611,21.2531,21.3611,25200.0
2009-03-24 12:55:00,21.79,21.8,21.71,21.79,21200.0,21.3905,21.4003,21.312,21.3905,21200.0
2009-03-24 13:00:00,21.8,21.8,21.71,21.73,11000.0,21.4003,21.4003,21.312,21.3316,11000.0
2009-03-24 13:05:00,21.72,21.8,21.72,21.79,9600.0,21.3218,21.4003,21.3218,21.3905,9600.0
2009-03-24 13:10:00,21.8,21.8,21.76,21.79,16300.0,21.4003,21.4003,21.3611,21.3905,16300.0
2009-03-24 13:15:00,21.8,21.88,21.76,21.82,18600.0,21.4003,21.4789,21.3611,21.42,18600.0
2009-03-24 13:20:00,21.84,21.9,21.83,21.88,12400.0,21.4396,21.4985,21.4298,21.4789,12400.0
2009-03-24 13:25:00,21.87,21.95,21.83,21.85,19000.0,21.469,21.5476,21.4298,21.4494,19000.0
2009-03-24 13:30:00,21.83,21.86,21.71,21.71,10400.0,21.4298,21.4592,21.312,21.312,10400.0
2009-03-24 13:35:00,21.72,21.8,21.71,21.72,22300.0,21.3218,21.4003,21.312,21.3218,22300.0
2009-03-24 13:40:00,21.7,21.76,21.7,21.73,14500.0,21.3022,21.3611,21.3022,21.3316,14500.0
2009-03-24 13:45:00,21.74,21.75,21.62,21.63,33900.0,21.3414,21.3512,21.2236,21.2334,33900.0
2009-03-24 13:50:00,21.64,21.65,21.54,21.57,19500.0,21.2433,21.2531,21.1451,21.1745,19500.0
2009-03-24 13:55:00,21.57,21.71,21.56,21.68,11900.0,21.1745,21.312,21.1647,21.2825,11900.0
2009-03-24 14:00:00,21.69,21.7,21.6,21.62,11700.0,21.2923,21.3022,21.204,21.2236,11700.0
2009-03-24 14:05:00,21.62,21.7,21.62,21.69,60100.0,21.2236,21.3022,21.2236,21.2923,60100.0
2009-03-24 14:10:00,21.7,21.7,21.63,21.67,13000.0,21.3022,21.3022,21.2334,21.2727,13000.0
2009-03-24 14:15:00,21.68,21.75,21.66,21.75,17900.0,21.2825,21.3512,21.2629,21.3512,17900.0
2009-03-24 14:20:00,21.75,21.83,21.75,21.77,13900.0,21.3512,21.4298,21.3512,21.3709,13900.0
2009-03-24 14:25:00,21.77,21.8,21.68,21.72,20700.0,21.3709,21.4003,21.2825,21.3218,20700.0
2009-03-24 14:30:00,21.71,21.77,21.66,21.69,16300.0,21.312,21.3709,21.2629,21.2923,16300.0
2009-03-24 14:35:00,21.69,21.76,21.65,21.65,13200.0,21.2923,21.3611,21.2531,21.2531,13200.0
2009-03-24 14:40:00,21.69,21.69,21.65,21.68,24900.0,21.2923,21.2923,21.2531,21.2825,24900.0
2009-03-24 14:45:00,21.67,21.74,21.65,21.66,21600.0,21.2727,21.3414,21.2531,21.2629,21600.0
2009-03-24 14:50:00,21.65,21.68,21.52,21.55,40100.0,21.2531,21.2825,21.1255,21.1549,40100.0
2009-03-24 14:55:00,21.56,21.63,21.51,21.63,24600.0,21.1647,21.2334,21.1156,21.2334,24600.0
2009-03-24 15:00:00,21.62,21.67,21.62,21.63,21600.0,21.2236,21.2727,21.2236,21.2334,21600.0
2009-03-24 15:05:00,21.63,21.63,21.47,21.5,17600.0,21.2334,21.2334,21.0764,21.1058,17600.0
2009-03-24 15:10:00,21.49,21.51,21.48,21.5,12900.0,21.096,21.1156,21.0862,21.1058,12900.0
2009-03-24 15:15:00,21.5,21.53,21.49,21.51,43600.0,21.1058,21.1353,21.096,21.1156,43600.0
2009-03-24 15:20:00,21.51,21.53,21.47,21.48,33600.0,21.1156,21.1353,21.0764,21.0862,33600.0
2009-03-24 15:25:00,21.48,21.51,21.47,21.5,25100.0,21.0862,21.1156,21.0764,21.1058,25100.0
2009-03-24 15:30:00,21.5,21.52,21.43,21.48,40500.0,21.1058,21.1255,21.0371,21.0862,40500.0
2009-03-24 15:35:00,21.49,21.57,21.49,21.53,64200.0,21.096,21.1745,21.096,21.1353,64200.0
2009-03-24 15:40:00,21.52,21.54,21.42,21.44,41800.0,21.1255,21.1451,21.0273,21.0469,41800.0
2009-03-24 15:45:00,21.45,21.47,21.41,21.41,37200.0,21.0567,21.0764,21.0175,21.0175,37200.0
2009-03-24 15:50:00,21.41,21.42,21.29,21.31,57700.0,21.0175,21.0273,20.8997,20.9193,57700.0
2009-03-24 15:55:00,21.31,21.34,21.23,21.26,76800.0,20.9193,20.9488,20.8408,20.8702,76800.0
2009-03-25 09:30:00,21.53,21.53,21.35,21.46,23800.0,21.1353,21.1353,20.9586,21.0666,23800.0
2009-03-25 09:35:00,21.48,21.49,21.19,21.44,14700.0,21.0862,21.096,20.8015,21.0469,14700.0
2009-03-25 09:40:00,21.44,21.53,21.34,21.42,28000.0,21.0469,21.1353,20.9488,21.0273,28000.0
2009-03-25 09:45:00,21.43,21.45,21.31,21.45,29200.0,21.0371,21.0567,20.9193,21.0567,29200.0
2009-03-25 09:50:00,21.44,21.58,21.37,21.55,36400.0,21.0469,21.1844,20.9782,21.1549,36400.0
2009-03-25 09:55:00,21.55,21.8,21.55,21.78,20300.0,21.1549,21.4003,21.1549,21.3807,20300.0
2009-03-25 10:00:00,21.79,21.97,21.79,21.96,68900.0,21.3905,21.5672,21.3905,21.5574,68900.0
2009-03-25 10:05:00,21.96,22.08,21.94,22.08,57800.0,21.5574,21.6752,21.5378,21.6752,57800.0
2009-03-25 10:10:00,22.05,22.08,22.01,22.03,37100.0,21.6457,21.6752,21.6065,21.6261,37100.0
2009-03-25 10:15:00,22.05,22.06,21.96,22.0,19900.0,21.6457,21.6556,21.5574,21.5967,19900.0
2009-03-25 10:20:00,21.99,22.05,21.9,21.94,16800.0,21.5868,21.6457,21.4985,21.5378,16800.0
2009-03-25 10:25:00,21.93,21.93,21.82,21.84,17100.0,21.5279,21.5279,21.42,21.4396,17100.0
2009-03-25 10:30:00,21.84,21.97,21.84,21.95,24100.0,21.4396,21.5672,21.4396,21.5476,24100.0
2009-03-25 10:35:00,21.98,22.15,21.96,22.12,23400.0,21.577,21.7439,21.5574,21.7145,23400.0
2009-03-25 10:40:00,22.14,22.2,22.06,22.18,62000.0,21.7341,21.793,21.6556,21.7734,62000.0
2009-03-25 10:45:00,22.18,22.25,22.06,22.1,36000.0,21.7734,21.8421,21.6556,21.6948,36000.0
2009-03-25 10:50:00,22.1,22.2,22.09,22.19,27800.0,21.6948,21.793,21.685,21.7832,27800.0
2009-03-25 10:55:00,22.19,22.25,22.15,22.19,57200.0,21.7832,21.8421,21.7439,21.7832,57200.0
2009-03-25 11:00:00,22.19,22.3,22.18,22.3,49300.0,21.7832,21.8912,21.7734,21.8912,49300.0
2009-03-25 11:05:00,22.28,22.32,22.22,22.32,27700.0,21.8715,21.9108,21.8126,21.9108,27700.0
2009-03-25 11:10:00,22.3,22.34,22.21,22.22,24600.0,21.8912,21.9304,21.8028,21.8126,24600.0
2009-03-25 11:15:00,22.21,22.25,22.19,22.24,40200.0,21.8028,21.8421,21.7832,21.8323,40200.0
2009-03-25 11:20:00,22.24,22.34,22.23,22.33,39700.0,21.8323,21.9304,21.8224,21.9206,39700.0
2009-03-25 11:25:00,22.33,22.34,22.27,22.32,24600.0,21.9206,21.9304,21.8617,21.9108,24600.0
2009-03-25 11:30:00,22.32,22.4,22.3,22.32,24600.0,21.9108,21.9893,21.8912,21.9108,24600.0
2009-03-25 11:35:00,22.3,22.31,22.1,22.23,35300.0,21.8912,21.901,21.6948,21.8224,35300.0
2009-03-25 11:40:00,22.23,22.25,22.17,22.25,20400.0,21.8224,21.8421,21.7635,21.8421,20400.0
2009-03-25 11:45:00,22.25,22.41,22.25,22.41,31300.0,21.8421,21.9991,21.8421,21.9991,31300.0
2009-03-25 11:50:00,22.4,22.5,22.37,22.49,41800.0,21.9893,22.0875,21.9599,22.0777,41800.0
2009-03-25 11:55:00,22.49,22.55,22.49,22.49,45600.0,22.0777,22.1366,22.0777,22.0777,45600.0
2009-03-25 12:00:00,22.49,22.64,22.47,22.58,41900.0,22.0777,22.2249,22.058,22.166,41900.0
2009-03-25 12:05:00,22.6,22.61,22.47,22.5,63100.0,22.1857,22.1955,22.058,22.0875,63100.0
2009-03-25 12:10:00,22.5,22.51,22.43,22.48,57000.0,22.0875,22.0973,22.0188,22.0679,57000.0
2009-03-25 12:15:00,22.48,22.48,22.42,22.42,37200.0,22.0679,22.0679,22.009,22.009,37200.0
2009-03-25 12:20:00,22.42,22.45,22.29,22.29,22700.0,22.009,22.0384,21.8813,21.8813,22700.0
2009-03-25 12:25:00,22.3,22.37,22.3,22.31,36000.0,21.8912,21.9599,21.8912,21.901,36000.0
2009-03-25 12:30:00,22.32,22.34,22.28,22.32,36100.0,21.9108,21.9304,21.8715,21.9108,36100.0
2009-03-25 12:35:00,22.32,22.34,22.25,22.31,19300.0,21.9108,21.9304,21.8421,21.901,19300.0
2009-03-25 12:40:00,22.31,22.35,22.31,22.32,25700.0,21.901,21.9402,21.901,21.9108,25700.0
2009-03-25 12:45:00,22.32,22.33,22.25,22.25,39600.0,21.9108,21.9206,21.8421,21.8421,39600.0
2009-03-25 12:50:00,22.25,22.26,22.17,22.24,55000.0,21.8421,21.8519,21.7635,21.8323,55000.0
2009-03-25 12:55:00,22.25,22.27,22.23,22.26,20400.0,21.8421,21.8617,21.8224,21.8519,20400.0
2009-03-25 13:00:00,22.26,22.34,22.26,22.31,34900.0,21.8519,21.9304,21.8519,21.901,34900.0
2009-03-25 13:05:00,22.31,22.32,22.25,22.25,24400.0,21.901,21.9108,21.8421,21.8421,24400.0
2009-03-25 13:10:00,22.25,22.26,22.21,22.22,36300.0,21.8421,21.8519,21.8028,21.8126,36300.0
2009-03-25 13:15:00,22.21,22.22,22.11,22.11,35500.0,21.8028,21.8126,21.7046,21.7046,35500.0
2009-03-25 13:20:00,22.11,22.15,22.09,22.11,33300.0,21.7046,21.7439,21.685,21.7046,33300.0
2009-03-25 13:25:00,22.1,22.11,22.0,22.01,40900.0,21.6948,21.7046,21.5967,21.6065,40900.0
2009-03-25 13:30:00,22.0,22.02,22.0,22.0,20400.0,21.5967,21.6163,21.5967,21.5967,20400.0
2009-03-25 13:35:00,22.01,22.04,22.0,22.02,40600.0,21.6065,21.6359,21.5967,21.6163,40600.0
2009-03-25 13:40:00,22.0,22.01,21.9,21.95,39800.0,21.5967,21.6065,21.4985,21.5476,39800.0
2009-03-25 13:45:00,21.95,21.97,21.89,21.89,39400.0,21.5476,21.5672,21.4887,21.4887,39400.0
2009-03-25 13:50:00,21.89,22.08,21.85,22.03,55600.0,21.4887,21.6752,21.4494,21.6261,55600.0
2009-03-25 13:55:00,22.04,22.08,21.98,21.98,35300.0,21.6359,21.6752,21.577,21.577,35300.0
2009-03-25 14:00:00,21.98,21.98,21.7,21.78,70900.0,21.577,21.577,21.3022,21.3807,70900.0
2009-03-25 14:05:00,21.78,21.82,21.65,21.69,50500.0,21.3807,21.42,21.2531,21.2923,50500.0
2009-03-25 14:10:00,21.69,21.75,21.69,21.72,27800.0,21.2923,21.3512,21.2923,21.3218,27800.0
2009-03-25 14:15:00,21.7,21.72,21.65,21.68,39900.0,21.3022,21.3218,21.2531,21.2825,39900.0
2009-03-25 14:20:00,21.67,21.69,21.55,21.61,75800.0,21.2727,21.2923,21.1549,21.2138,75800.0
2009-03-25 14:25:00,21.61,21.64,21.57,21.6,71000.0,21.2138,21.2433,21.1745,21.204,71000.0
2009-03-25 14:30:00,21.59,21.62,21.48,21.48,66100.0,21.1942,21.2236,21.0862,21.0862,66100.0
2009-03-25 14:35:00,21.48,21.52,21.37,21.4,45200.0,21.0862,21.1255,20.9782,21.0077,45200.0
2009-03-25 14:40:00,21.4,21.42,21.19,21.19,55600.0,21.0077,21.0273,20.8015,20.8015,55600.0
2009-03-25 14:45:00,21.23,21.38,21.1,21.37,79800.0,20.8408,20.988,20.7132,20.9782,79800.0
2009-03-25 14:50:00,21.35,21.35,21.24,21.34,43800.0,20.9586,20.9586,20.8506,20.9488,43800.0
2009-03-25 14:55:00,21.34,21.45,21.32,21.39,36400.0,20.9488,21.0567,20.9291,20.9978,36400.0
2009-03-25 15:00:00,21.4,21.41,21.26,21.28,79800.0,21.0077,21.0175,20.8702,20.8899,79800.0
2009-03-25 15:05:00,21.28,21.36,21.26,21.33,41500.0,20.8899,20.9684,20.8702,20.9389,41500.0
2009-03-25 15:10:00,21.32,21.57,21.32,21.56,59000.0,20.9291,21.1745,20.9291,21.1647,59000.0
2009-03-25 15:15:00,21.56,21.59,21.49,21.51,65800.0,21.1647,21.1942,21.096,21.1156,65800.0
2009-03-25 15:20:00,21.5,21.71,21.48,21.71,49000.0,21.1058,21.312,21.0862,21.312,49000.0
2009-03-25 15:25:00,21.71,21.82,21.71,21.81,53200.0,21.312,21.42,21.312,21.4101,53200.0
2009-03-25 15:30:00,21.82,21.96,21.75,21.76,56000.0,21.42,21.5574,21.3512,21.3611,56000.0
2009-03-25 15:35:00,21.76,21.8,21.66,21.66,46900.0,21.3611,21.4003,21.2629,21.2629,46900.0
2009-03-25 15:40:00,21.66,21.71,21.56,21.7,55500.0,21.2629,21.312,21.1647,21.3022,55500.0
2009-03-25 15:45:00,21.71,21.83,21.68,21.75,64100.0,21.312,21.4298,21.2825,21.3512,64100.0
2009-03-25 15:50:00,21.75,21.79,21.67,21.77,79200.0,21.3512,21.3905,21.2727,21.3709,79200.0
2009-03-25 15:55:00,21.77,22.01,21.77,21.99,144500.0,21.3709,21.6065,21.3709,21.5868,144500.0
2009-03-26 09:30:00,22.29,22.4,21.75,22.31,36600.0,21.8813,21.9893,21.3512,21.901,36600.0
2009-03-26 09:35:00,22.31,22.5,22.31,22.49,73500.0,21.901,22.0875,21.901,22.0777,73500.0
2009-03-26 09:40:00,22.47,22.86,22.45,22.8,59900.0,22.058,22.4409,22.0384,22.382,59900.0
2009-03-26 09:45:00,22.8,22.86,22.5,22.5,35200.0,22.382,22.4409,22.0875,22.0875,35200.0
2009-03-26 09:50:00,22.52,22.65,22.42,22.43,36100.0,22.1071,22.2347,22.009,22.0188,36100.0
2009-03-26 09:55:00,22.42,22.52,22.37,22.51,33700.0,22.009,22.1071,21.9599,22.0973,33700.0
2009-03-26 10:00:00,22.51,22.55,22.46,22.55,39000.0,22.0973,22.1366,22.0482,22.1366,39000.0
2009-03-26 10:05:00,22.54,22.7,22.54,22.57,16100.0,22.1268,22.2838,22.1268,22.1562,16100.0
2009-03-26 10:10:00,22.62,22.63,22.35,22.42,34300.0,22.2053,22.2151,21.9402,22.009,34300.0
2009-03-26 10:15:00,22.43,22.65,22.41,22.65,16600.0,22.0188,22.2347,21.9991,22.2347,16600.0
2009-03-26 10:20:00,22.65,22.75,22.63,22.72,18500.0,22.2347,22.3329,22.2151,22.3035,18500.0
2009-03-26 10:25:00,22.71,22.8,22.69,22.7,42500.0,22.2936,22.382,22.274,22.2838,42500.0
2009-03-26 10:30:00,22.7,22.77,22.62,22.73,27400.0,22.2838,22.3525,22.2053,22.3133,27400.0
2009-03-26 10:35:00,22.76,22.93,22.76,22.9,20600.0,22.3427,22.5096,22.3427,22.4802,20600.0
2009-03-26 10:40:00,22.89,22.95,22.83,22.92,26400.0,22.4703,22.5292,22.4114,22.4998,26400.0
2009-03-26 10:45:00,22.92,22.99,22.85,22.88,33000.0,22.4998,22.5685,22.4311,22.4605,33000.0
2009-03-26 10:50:00,22.85,22.91,22.79,22.79,20200.0,22.4311,22.49,22.3722,22.3722,20200.0
2009-03-26 10:55:00,22.8,22.88,22.78,22.86,19500.0,22.382,22.4605,22.3624,22.4409,19500.0
2009-03-26 11:00:00,22.85,22.99,22.85,22.92,15200.0,22.4311,22.5685,22.4311,22.4998,15200.0
2009-03-26 11:05:00,22.92,22.95,22.83,22.87,28400.0,22.4998,22.5292,22.4114,22.4507,28400.0
2009-03-26 11:10:00,22.89,22.91,22.86,22.88,19300.0,22.4703,22.49,22.4409,22.4605,19300.0
2009-03-26 11:15:00,22.88,22.97,22.82,22.82,35900.0,22.4605,22.5489,22.4016,22.4016,35900.0
2009-03-26 11:20:00,22.82,22.86,22.82,22.85,27800.0,22.4016,22.4409,22.4016,22.4311,27800.0
2009-03-26 11:25:00,22.85,22.86,22.7,22.76,31300.0,22.4311,22.4409,22.2838,22.3427,31300.0
2009-03-26 11:30:00,22.77,22.96,22.75,22.93,26000.0,22.3525,22.5391,22.3329,22.5096,26000.0
2009-03-26 11:35:00,22.95,23.0,22.94,22.96,24200.0,22.5292,22.5783,22.5194,22.5391,24200.0
2009-03-26 11:40:00,22.97,23.05,22.94,23.02,34600.0,22.5489,22.6274,22.5194,22.598,34600.0
2009-03-26 11:45:00,23.05,23.15,23.03,23.15,30900.0,22.6274,22.7256,22.6078,22.7256,30900.0
2009-03-26 11:50:00,23.14,23.19,23.03,23.1,47800.0,22.7158,22.7648,22.6078,22.6765,47800.0
2009-03-26 11:55:00,23.1,23.23,23.1,23.21,41700.0,22.6765,22.8041,22.6765,22.7845,41700.0
2009-03-26 12:00:00,23.23,23.29,23.19,23.27,57000.0,22.8041,22.863,22.7648,22.8434,57000.0
2009-03-26 12:05:00,23.27,23.4,23.22,23.23,66800.0,22.8434,22.971,22.7943,22.8041,66800.0
2009-03-26 12:10:00,23.23,23.34,23.16,23.31,99500.0,22.8041,22.9121,22.7354,22.8826,99500.0
2009-03-26 12:15:00,23.3,23.32,23.2,23.25,44100.0,22.8728,22.8925,22.7747,22.8237,44100.0
2009-03-26 12:20:00,23.28,23.31,23.21,23.29,20900.0,22.8532,22.8826,22.7845,22.863,20900.0
2009-03-26 12:25:00,23.28,23.29,23.2,23.23,14000.0,22.8532,22.863,22.7747,22.8041,14000.0
2009-03-26 12:30:00,23.25,23.28,23.2,23.23,19100.0,22.8237,22.8532,22.7747,22.8041,19100.0
2009-03-26 12:35:00,23.21,23.24,23.15,23.2,39000.0,22.7845,22.8139,22.7256,22.7747,39000.0
2009-03-26 12:40:00,23.19,23.21,23.06,23.06,20800.0,22.7648,22.7845,22.6372,22.6372,20800.0
2009-03-26 12:45:00,23.06,23.16,23.05,23.16,21200.0,22.6372,22.7354,22.6274,22.7354,21200.0
2009-03-26 12:50:00,23.16,23.16,23.09,23.12,12700.0,22.7354,22.7354,22.6667,22.6961,12700.0
2009-03-26 12:55:00,23.11,23.19,23.11,23.14,17400.0,22.6863,22.7648,22.6863,22.7158,17400.0
2009-03-26 13:00:00,23.13,23.34,23.12,23.31,34000.0,22.7059,22.9121,22.6961,22.8826,34000.0
2009-03-26 13:05:00,23.32,23.45,23.28,23.4,35500.0,22.8925,23.0201,22.8532,22.971,35500.0
2009-03-26 13:10:00,23.38,23.38,23.17,23.19,24600.0,22.9514,22.9514,22.7452,22.7648,24600.0
2009-03-26 13:15:00,23.18,23.31,23.17,23.28,22400.0,22.755,22.8826,22.7452,22.8532,22400.0
2009-03-26 13:20:00,23.28,23.48,23.26,23.41,57200.0,22.8532,23.0495,22.8336,22.9808,57200.0
2009-03-26 13:25:00,23.43,23.47,23.26,23.31,30500.0,23.0004,23.0397,22.8336,22.8826,30500.0
2009-03-26 13:30:00,23.32,23.4,23.32,23.4,35400.0,22.8925,22.971,22.8925,22.971,35400.0
2009-03-26 13:35:00,23.41,23.41,23.28,23.32,25300.0,22.9808,22.9808,22.8532,22.8925,25300.0
2009-03-26 13:40:00,23.34,23.36,23.3,23.35,24200.0,22.9121,22.9317,22.8728,22.9219,24200.0
2009-03-26 13:45:00,23.36,23.46,23.35,23.42,39400.0,22.9317,23.0299,22.9219,22.9906,39400.0
2009-03-26 13:50:00,23.44,23.5,23.44,23.48,23000.0,23.0103,23.0692,23.0103,23.0495,23000.0
2009-03-26 13:55:00,23.46,23.47,23.41,23.45,35100.0,23.0299,23.0397,22.9808,23.0201,35100.0
2009-03-26 14:00:00,23.43,23.51,23.43,23.51,42700.0,23.0004,23.079,23.0004,23.079,42700.0
2009-03-26 14:05:00,23.51,23.61,23.51,23.6,39100.0,23.079,23.1771,23.079,23.1673,39100.0
2009-03-26 14:10:00,23.59,23.6,23.52,23.54,29100.0,23.1575,23.1673,23.0888,23.1084,29100.0
2009-03-26 14:15:00,23.53,23.57,23.44,23.53,43800.0,23.0986,23.1379,23.0103,23.0986,43800.0
2009-03-26 14:20:00,23.54,23.65,23.54,23.6,33300.0,23.1084,23.2164,23.1084,23.1673,33300.0
2009-03-26 14:25:00,23.61,23.65,23.37,23.39,54600.0,23.1771,23.2164,22.9415,22.9612,54600.0
2009-03-26 14:30:00,23.38,23.39,23.27,23.3,61700.0,22.9514,22.9612,22.8434,22.8728,61700.0
2009-03-26 14:35:00,23.3,23.38,23.26,23.36,91100.0,22.8728,22.9514,22.8336,22.9317,91100.0
2009-03-26 14:40:00,23.36,23.49,23.34,23.36,45700.0,22.9317,23.0593,22.9121,22.9317,45700.0
2009-03-26 14:45:00,23.36,23.45,23.35,23.37,59300.0,22.9317,23.0201,22.9219,22.9415,59300.0
2009-03-26 14:50:00,23.37,23.39,23.2,23.23,36200.0,22.9415,22.9612,22.7747,22.8041,36200.0
2009-03-26 14:55:00,23.23,23.36,23.14,23.14,48000.0,22.8041,22.9317,22.7158,22.7158,48000.0
2009-03-26 15:00:00,23.14,23.22,23.14,23.2,54100.0,22.7158,22.7943,22.7158,22.7747,54100.0
2009-03-26 15:05:00,23.19,23.28,23.13,23.24,54400.0,22.7648,22.8532,22.7059,22.8139,54400.0
2009-03-26 15:10:00,23.22,23.3,23.2,23.26,40200.0,22.7943,22.8728,22.7747,22.8336,40200.0
2009-03-26 15:15:00,23.27,23.33,23.2,23.25,59700.0,22.8434,22.9023,22.7747,22.8237,59700.0
2009-03-26 15:20:00,23.27,23.41,23.19,23.38,44900.0,22.8434,22.9808,22.7648,22.9514,44900.0
2009-03-26 15:25:00,23.37,23.45,23.36,23.4,63700.0,22.9415,23.0201,22.9317,22.971,63700.0
2009-03-26 15:30:00,23.4,23.49,23.31,23.36,57700.0,22.971,23.0593,22.8826,22.9317,57700.0
2009-03-26 15:35:00,23.35,23.44,23.32,23.39,65700.0,22.9219,23.0103,22.8925,22.9612,65700.0
2009-03-26 15:40:00,23.4,23.55,23.39,23.53,102400.0,22.971,23.1182,22.9612,23.0986,102400.0
2009-03-26 15:45:00,23.54,23.57,23.45,23.47,90000.0,23.1084,23.1379,23.0201,23.0397,90000.0
2009-03-26 15:50:00,23.47,23.53,23.36,23.43,109500.0,23.0397,23.0986,22.9317,23.0004,109500.0
2009-03-26 15:55:00,23.43,23.49,23.4,23.49,128500.0,23.0004,23.0593,22.971,23.0593,128500.0
2009-03-27 09:30:00,23.09,23.32,22.56,22.8,30900.0,22.6667,22.8925,22.1464,22.382,30900.0
2009-03-27 09:35:00,22.8,22.93,22.63,22.67,62700.0,22.382,22.5096,22.2151,22.2544,62700.0
2009-03-27 09:40:00,22.66,22.7,22.62,22.64,41100.0,22.2446,22.2838,22.2053,22.2249,41100.0
2009-03-27 09:45:00,22.63,22.7,22.58,22.65,35400.0,22.2151,22.2838,22.166,22.2347,35400.0
2009-03-27 09:50:00,22.65,22.66,22.5,22.56,32700.0,22.2347,22.2446,22.0875,22.1464,32700.0
2009-03-27 09:55:00,22.56,22.72,22.55,22.55,18400.0,22.1464,22.3035,22.1366,22.1366,18400.0
2009-03-27 10:00:00,22.55,22.6,22.5,22.5,34800.0,22.1366,22.1857,22.0875,22.0875,34800.0
2009-03-27 10:05:00,22.52,22.58,22.37,22.37,55200.0,22.1071,22.166,21.9599,21.9599,55200.0
2009-03-27 10:10:00,22.37,22.63,22.34,22.63,47400.0,21.9599,22.2151,21.9304,22.2151,47400.0
2009-03-27 10:15:00,22.63,22.63,22.59,22.62,25500.0,22.2151,22.2151,22.1758,22.2053,25500.0
2009-03-27 10:20:00,22.62,22.7,22.61,22.61,25100.0,22.2053,22.2838,22.1955,22.1955,25100.0
2009-03-27 10:25:00,22.6,22.63,22.52,22.62,10800.0,22.1857,22.2151,22.1071,22.2053,10800.0
2009-03-27 10:30:00,22.61,22.62,22.51,22.62,19400.0,22.1955,22.2053,22.0973,22.2053,19400.0
2009-03-27 10:35:00,22.63,22.71,22.62,22.65,25100.0,22.2151,22.2936,22.2053,22.2347,25100.0
2009-03-27 10:40:00,22.66,22.67,22.6,22.61,9900.0,22.2446,22.2544,22.1857,22.1955,9900.0
2009-03-27 10:45:00,22.6,22.69,22.6,22.61,27300.0,22.1857,22.274,22.1857,22.1955,27300.0
2009-03-27 10:50:00,22.61,22.72,22.61,22.67,25600.0,22.1955,22.3035,22.1955,22.2544,25600.0
2009-03-27 10:55:00,22.67,22.7,22.62,22.64,15900.0,22.2544,22.2838,22.2053,22.2249,15900.0
2009-03-27 11:00:00,22.63,22.65,22.6,22.64,23000.0,22.2151,22.2347,22.1857,22.2249,23000.0
2009-03-27 11:05:00,22.64,22.76,22.64,22.71,19900.0,22.2249,22.3427,22.2249,22.2936,19900.0
2009-03-27 11:10:00,22.71,22.76,22.63,22.75,19200.0,22.2936,22.3427,22.2151,22.3329,19200.0
2009-03-27 11:15:00,22.75,22.76,22.66,22.68,10200.0,22.3329,22.3427,22.2446,22.2642,10200.0
2009-03-27 11:20:00,22.67,22.8,22.67,22.78,21800.0,22.2544,22.382,22.2544,22.3624,21800.0
2009-03-27 11:25:00,22.78,22.83,22.68,22.69,12600.0,22.3624,22.4114,22.2642,22.274,12600.0
2009-03-27 11:30:00,22.68,22.73,22.65,22.68,14700.0,22.2642,22.3133,22.2347,22.2642,14700.0
2009-03-27 11:35:00,22.7,22.77,22.7,22.71,11200.0,22.2838,22.3525,22.2838,22.2936,11200.0
2009-03-27 11:40:00,22.67,22.76,22.65,22.73,13800.0,22.2544,22.3427,22.2347,22.3133,13800.0
2009-03-27 11:45:00,22.76,22.81,22.76,22.79,19900.0,22.3427,22.3918,22.3427,22.3722,19900.0
2009-03-27 11:50:00,22.79,22.8,22.68,22.71,22100.0,22.3722,22.382,22.2642,22.2936,22100.0
2009-03-27 11:55:00,22.71,22.77,22.69,22.76,18300.0,22.2936,22.3525,22.274,22.3427,18300.0
2009-03-27 12:00:00,22.76,22.82,22.75,22.8,13100.0,22.3427,22.4016,22.3329,22.382,13100.0
2009-03-27 12:05:00,22.8,22.83,22.75,22.81,16600.0,22.382,22.4114,22.3329,22.3918,16600.0
2009-03-27 12:10:00,22.82,22.83,22.73,22.8,23100.0,22.4016,22.4114,22.3133,22.382,23100.0
2009-03-27 12:15:00,22.81,22.81,22.6,22.65,18100.0,22.3918,22.3918,22.1857,22.2347,18100.0
2009-03-27 12:20:00,22.64,22.66,22.6,22.61,27600.0,22.2249,22.2446,22.1857,22.1955,27600.0
2009-03-27 12:25:00,22.62,22.62,22.6,22.6,16600.0,22.2053,22.2053,22.1857,22.1857,16600.0
2009-03-27 12:30:00,22.6,22.67,22.6,22.66,16700.0,22.1857,22.2544,22.1857,22.2446,16700.0
2009-03-27 12:35:00,22.65,22.66,22.6,22.61,20100.0,22.2347,22.2446,22.1857,22.1955,20100.0
2009-03-27 12:40:00,22.6,22.76,22.6,22.76,30300.0,22.1857,22.3427,22.1857,22.3427,30300.0
2009-03-27 12:45:00,22.75,22.79,22.72,22.77,14700.0,22.3329,22.3722,22.3035,22.3525,14700.0
2009-03-27 12:50:00,22.77,22.8,22.72,22.72,20800.0,22.3525,22.382,22.3035,22.3035,20800.0
2009-03-27 12:55:00,22.72,22.72,22.61,22.64,19900.0,22.3035,22.3035,22.1955,22.2249,19900.0
2009-03-27 13:00:00,22.64,22.66,22.6,22.66,20800.0,22.2249,22.2446,22.1857,22.2446,20800.0
2009-03-27 13:05:00,22.66,22.66,22.6,22.61,24100.0,22.2446,22.2446,22.1857,22.1955,24100.0
2009-03-27 13:10:00,22.61,22.62,22.6,22.62,18000.0,22.1955,22.2053,22.1857,22.2053,18000.0
2009-03-27 13:15:00,22.62,22.71,22.6,22.66,34000.0,22.2053,22.2936,22.1857,22.2446,34000.0
2009-03-27 13:20:00,22.68,22.71,22.63,22.69,12600.0,22.2642,22.2936,22.2151,22.274,12600.0
2009-03-27 13:25:00,22.69,22.71,22.66,22.69,14200.0,22.274,22.2936,22.2446,22.274,14200.0
2009-03-27 13:30:00,22.71,22.87,22.66,22.83,24300.0,22.2936,22.4507,22.2446,22.4114,24300.0
2009-03-27 13:35:00,22.8,22.8,22.66,22.68,16100.0,22.382,22.382,22.2446,22.2642,16100.0
2009-03-27 13:40:00,22.67,22.71,22.51,22.6,29900.0,22.2544,22.2936,22.0973,22.1857,29900.0
2009-03-27 13:45:00,22.59,22.68,22.56,22.65,23700.0,22.1758,22.2642,22.1464,22.2347,23700.0
2009-03-27 13:50:00,22.67,22.67,22.52,22.53,21400.0,22.2544,22.2544,22.1071,22.1169,21400.0
2009-03-27 13:55:00,22.53,22.61,22.52,22.58,20600.0,22.1169,22.1955,22.1071,22.166,20600.0
2009-03-27 14:00:00,22.6,22.64,22.51,22.58,28200.0,22.1857,22.2249,22.0973,22.166,28200.0
2009-03-27 14:05:00,22.59,22.63,22.55,22.56,39400.0,22.1758,22.2151,22.1366,22.1464,39400.0
2009-03-27 14:10:00,22.56,22.66,22.53,22.65,18100.0,22.1464,22.2446,22.1169,22.2347,18100.0
2009-03-27 14:15:00,22.64,22.66,22.6,22.66,20500.0,22.2249,22.2446,22.1857,22.2446,20500.0
2009-03-27 14:20:00,22.64,22.79,22.6,22.74,44900.0,22.2249,22.3722,22.1857,22.3231,44900.0
2009-03-27 14:25:00,22.72,22.72,22.64,22.64,28900.0,22.3035,22.3035,22.2249,22.2249,28900.0
2009-03-27 14:30:00,22.64,22.69,22.56,22.59,27600.0,22.2249,22.274,22.1464,22.1758,27600.0
2009-03-27 14:35:00,22.6,22.64,22.59,22.62,32500.0,22.1857,22.2249,22.1758,22.2053,32500.0
2009-03-27 14:40:00,22.6,22.68,22.58,22.59,64600.0,22.1857,22.2642,22.166,22.1758,64600.0
2009-03-27 14:45:00,22.58,22.65,22.53,22.63,34100.0,22.166,22.2347,22.1169,22.2151,34100.0
2009-03-27 14:50:00,22.63,22.63,22.53,22.58,38000.0,22.2151,22.2151,22.1169,22.166,38000.0
2009-03-27 14:55:00,22.57,22.62,22.53,22.62,64400.0,22.1562,22.2053,22.1169,22.2053,64400.0
2009-03-27 15:00:00,22.62,22.75,22.62,22.62,58500.0,22.2053,22.3329,22.2053,22.2053,58500.0
2009-03-27 15:05:00,22.62,22.67,22.58,22.63,43500.0,22.2053,22.2544,22.166,22.2151,43500.0
2009-03-27 15:10:00,22.62,22.73,22.6,22.62,33800.0,22.2053,22.3133,22.1857,22.2053,33800.0
2009-03-27 15:15:00,22.63,22.73,22.61,22.71,31400.0,22.2151,22.3133,22.1955,22.2936,31400.0
2009-03-27 15:20:00,22.69,22.72,22.63,22.7,33700.0,22.274,22.3035,22.2151,22.2838,33700.0
2009-03-27 15:25:00,22.69,22.72,22.57,22.63,49200.0,22.274,22.3035,22.1562,22.2151,49200.0
2009-03-27 15:30:00,22.62,22.68,22.61,22.65,56100.0,22.2053,22.2642,22.1955,22.2347,56100.0
2009-03-27 15:35:00,22.64,22.65,22.54,22.6,68500.0,22.2249,22.2347,22.1268,22.1857,68500.0
2009-03-27 15:40:00,22.6,22.72,22.55,22.69,92300.0,22.1857,22.3035,22.1366,22.274,92300.0
2009-03-27 15:45:00,22.69,22.74,22.66,22.67,75900.0,22.274,22.3231,22.2446,22.2544,75900.0
2009-03-27 15:50:00,22.67,22.73,22.63,22.63,61900.0,22.2544,22.3133,22.2151,22.2151,61900.0
2009-03-27 15:55:00,22.63,22.65,22.54,22.6,149600.0,22.2151,22.2347,22.1268,22.1857,149600.0
2009-03-30 09:30:00,21.78,22.18,21.25,21.45,75800.0,21.3807,21.7734,20.8604,21.0567,75800.0
2009-03-30 09:35:00,21.48,21.61,21.34,21.61,40400.0,21.0862,21.2138,20.9488,21.2138,40400.0
2009-03-30 09:40:00,21.55,21.57,21.3,21.34,26200.0,21.1549,21.1745,20.9095,20.9488,26200.0
2009-03-30 09:45:00,21.36,21.46,21.32,21.4,28900.0,20.9684,21.0666,20.9291,21.0077,28900.0
2009-03-30 09:50:00,21.39,21.57,21.38,21.56,25000.0,20.9978,21.1745,20.988,21.1647,25000.0
2009-03-30 09:55:00,21.57,21.59,21.36,21.38,32300.0,21.1745,21.1942,20.9684,20.988,32300.0
2009-03-30 10:00:00,21.38,21.56,21.35,21.52,31900.0,20.988,21.1647,20.9586,21.1255,31900.0
2009-03-30 10:05:00,21.52,21.64,21.46,21.63,27700.0,21.1255,21.2433,21.0666,21.2334,27700.0
2009-03-30 10:10:00,21.62,21.77,21.62,21.77,14600.0,21.2236,21.3709,21.2236,21.3709,14600.0
2009-03-30 10:15:00,21.76,21.78,21.62,21.65,17200.0,21.3611,21.3807,21.2236,21.2531,17200.0
2009-03-30 10:20:00,21.63,21.64,21.49,21.49,14700.0,21.2334,21.2433,21.096,21.096,14700.0
2009-03-30 10:25:00,21.49,21.54,21.43,21.48,29300.0,21.096,21.1451,21.0371,21.0862,29300.0
2009-03-30 10:30:00,21.47,21.48,21.21,21.25,55300.0,21.0764,21.0862,20.8211,20.8604,55300.0
2009-03-30 10:35:00,21.25,21.29,21.21,21.25,29300.0,20.8604,20.8997,20.8211,20.8604,29300.0
2009-03-30 10:40:00,21.26,21.28,21.24,21.26,16800.0,20.8702,20.8899,20.8506,20.8702,16800.0
2009-03-30 10:45:00,21.27,21.38,21.24,21.38,29800.0,20.88,20.988,20.8506,20.988,29800.0
2009-03-30 10:50:00,21.39,21.48,21.38,21.48,7100.0,20.9978,21.0862,20.988,21.0862,7100.0
2009-03-30 10:55:00,21.48,21.53,21.47,21.51,13600.0,21.0862,21.1353,21.0764,21.1156,13600.0
2009-03-30 11:00:00,21.5,21.5,21.43,21.43,14800.0,21.1058,21.1058,21.0371,21.0371,14800.0
2009-03-30 11:05:00,21.43,21.44,21.28,21.28,29500.0,21.0371,21.0469,20.8899,20.8899,29500.0
2009-03-30 11:10:00,21.3,21.52,21.3,21.5,37800.0,20.9095,21.1255,20.9095,21.1058,37800.0
2009-03-30 11:15:00,21.5,21.55,21.49,21.53,19500.0,21.1058,21.1549,21.096,21.1353,19500.0
2009-03-30 11:20:00,21.52,21.56,21.4,21.4,34900.0,21.1255,21.1647,21.0077,21.0077,34900.0
2009-03-30 11:25:00,21.41,21.47,21.4,21.4,35900.0,21.0175,21.0764,21.0077,21.0077,35900.0
2009-03-30 11:30:00,21.4,21.4,21.29,21.36,35500.0,21.0077,21.0077,20.8997,20.9684,35500.0
2009-03-30 11:35:00,21.36,21.44,21.36,21.43,11600.0,20.9684,21.0469,20.9684,21.0371,11600.0
2009-03-30 11:40:00,21.42,21.52,21.41,21.48,20900.0,21.0273,21.1255,21.0175,21.0862,20900.0
2009-03-30 11:45:00,21.49,21.52,21.46,21.47,9500.0,21.096,21.1255,21.0666,21.0764,9500.0
2009-03-30 11:50:00,21.46,21.47,21.35,21.36,22800.0,21.0666,21.0764,20.9586,20.9684,22800.0
2009-03-30 11:55:00,21.37,21.5,21.37,21.5,24200.0,20.9782,21.1058,20.9782,21.1058,24200.0
2009-03-30 12:00:00,21.51,21.51,21.4,21.4,17000.0,21.1156,21.1156,21.0077,21.0077,17000.0
2009-03-30 12:05:00,21.4,21.42,21.38,21.38,24500.0,21.0077,21.0273,20.988,20.988,24500.0
2009-03-30 12:10:00,21.39,21.45,21.36,21.37,12900.0,20.9978,21.0567,20.9684,20.9782,12900.0
2009-03-30 12:15:00,21.36,21.57,21.33,21.57,20000.0,20.9684,21.1745,20.9389,21.1745,20000.0
2009-03-30 12:20:00,21.56,21.56,21.48,21.53,15600.0,21.1647,21.1647,21.0862,21.1353,15600.0
2009-03-30 12:25:00,21.53,21.56,21.48,21.5,46200.0,21.1353,21.1647,21.0862,21.1058,46200.0
2009-03-30 12:30:00,21.49,21.5,21.43,21.46,14400.0,21.096,21.1058,21.0371,21.0666,14400.0
2009-03-30 12:35:00,21.45,21.49,21.41,21.43,30200.0,21.0567,21.096,21.0175,21.0371,30200.0
2009-03-30 12:40:00,21.43,21.44,21.4,21.42,22600.0,21.0371,21.0469,21.0077,21.0273,22600.0
2009-03-30 12:45:00,21.41,21.46,21.41,21.43,11900.0,21.0175,21.0666,21.0175,21.0371,11900.0
2009-03-30 12:50:00,21.42,21.42,21.37,21.39,11100.0,21.0273,21.0273,20.9782,20.9978,11100.0
2009-03-30 12:55:00,21.4,21.4,21.33,21.34,21600.0,21.0077,21.0077,20.9389,20.9488,21600.0
2009-03-30 13:00:00,21.35,21.4,21.35,21.36,16500.0,20.9586,21.0077,20.9586,20.9684,16500.0
2009-03-30 13:05:00,21.37,21.37,21.31,21.31,13600.0,20.9782,20.9782,20.9193,20.9193,13600.0
2009-03-30 13:10:00,21.31,21.37,21.3,21.36,11700.0,20.9193,20.9782,20.9095,20.9684,11700.0
2009-03-30 13:15:00,21.38,21.4,21.33,21.34,10900.0,20.988,21.0077,20.9389,20.9488,10900.0
2009-03-30 13:20:00,21.33,21.4,21.33,21.4,15800.0,20.9389,21.0077,20.9389,21.0077,15800.0
2009-03-30 13:25:00,21.41,21.5,21.4,21.48,19300.0,21.0175,21.1058,21.0077,21.0862,19300.0
2009-03-30 13:30:00,21.47,21.49,21.4,21.41,33000.0,21.0764,21.096,21.0077,21.0175,33000.0
2009-03-30 13:35:00,21.41,21.41,21.33,21.36,31400.0,21.0175,21.0175,20.9389,20.9684,31400.0
2009-03-30 13:40:00,21.36,21.37,21.29,21.33,15600.0,20.9684,20.9782,20.8997,20.9389,15600.0
2009-03-30 13:45:00,21.33,21.35,21.23,21.3,26100.0,20.9389,20.9586,20.8408,20.9095,26100.0
2009-03-30 13:50:00,21.29,21.31,21.25,21.31,22900.0,20.8997,20.9193,20.8604,20.9193,22900.0
2009-03-30 13:55:00,21.3,21.31,21.24,21.28,18900.0,20.9095,20.9193,20.8506,20.8899,18900.0
2009-03-30 14:00:00,21.28,21.28,21.22,21.25,20700.0,20.8899,20.8899,20.831,20.8604,20700.0
2009-03-30 14:05:00,21.25,21.36,21.25,21.3,28800.0,20.8604,20.9684,20.8604,20.9095,28800.0
2009-03-30 14:10:00,21.31,21.46,21.31,21.42,25500.0,20.9193,21.0666,20.9193,21.0273,25500.0
2009-03-30 14:15:00,21.41,21.44,21.4,21.42,20800.0,21.0175,21.0469,21.0077,21.0273,20800.0
2009-03-30 14:20:00,21.41,21.44,21.38,21.4,25800.0,21.0175,21.0469,20.988,21.0077,25800.0
2009-03-30 14:25:00,21.4,21.4,21.26,21.29,21300.0,21.0077,21.0077,20.8702,20.8997,21300.0
2009-03-30 14:30:00,21.28,21.32,21.24,21.29,26900.0,20.8899,20.9291,20.8506,20.8997,26900.0
2009-03-30 14:35:00,21.29,21.32,21.24,21.24,18700.0,20.8997,20.9291,20.8506,20.8506,18700.0
2009-03-30 14:40:00,21.25,21.26,21.13,21.13,32700.0,20.8604,20.8702,20.7426,20.7426,32700.0
2009-03-30 14:45:00,21.13,21.2,21.12,21.19,19900.0,20.7426,20.8113,20.7328,20.8015,19900.0
2009-03-30 14:50:00,21.19,21.26,21.13,21.25,33300.0,20.8015,20.8702,20.7426,20.8604,33300.0
2009-03-30 14:55:00,21.24,21.25,21.12,21.13,44000.0,20.8506,20.8604,20.7328,20.7426,44000.0
2009-03-30 15:00:00,21.12,21.21,21.1,21.2,31100.0,20.7328,20.8211,20.7132,20.8113,31100.0
2009-03-30 15:05:00,21.19,21.32,21.18,21.31,37000.0,20.8015,20.9291,20.7917,20.9193,37000.0
2009-03-30 15:10:00,21.31,21.39,21.3,21.36,29400.0,20.9193,20.9978,20.9095,20.9684,29400.0
2009-03-30 15:15:00,21.36,21.45,21.35,21.35,29300.0,20.9684,21.0567,20.9586,20.9586,29300.0
2009-03-30 15:20:00,21.35,21.49,21.34,21.45,34700.0,20.9586,21.096,20.9488,21.0567,34700.0
2009-03-30 15:25:00,21.45,21.5,21.32,21.34,34200.0,21.0567,21.1058,20.9291,20.9488,34200.0
2009-03-30 15:30:00,21.34,21.48,21.34,21.43,29400.0,20.9488,21.0862,20.9488,21.0371,29400.0
2009-03-30 15:35:00,21.43,21.51,21.38,21.39,61700.0,21.0371,21.1156,20.988,20.9978,61700.0
2009-03-30 15:40:00,21.38,21.41,21.29,21.38,59200.0,20.988,21.0175,20.8997,20.988,59200.0
2009-03-30 15:45:00,21.39,21.44,21.36,21.43,44400.0,20.9978,21.0469,20.9684,21.0371,44400.0
2009-03-30 15:50:00,21.43,21.51,21.42,21.47,80000.0,21.0371,21.1156,21.0273,21.0764,80000.0
2009-03-30 15:55:00,21.48,21.62,21.48,21.51,83300.0,21.0862,21.2236,21.0862,21.1156,83300.0
2009-03-31 09:30:00,21.79,22.09,21.72,21.79,22900.0,21.3905,21.685,21.3218,21.3905,22900.0
2009-03-31 09:35:00,21.81,21.91,21.61,21.83,49700.0,21.4101,21.5083,21.2138,21.4298,49700.0
2009-03-31 09:40:00,21.81,21.85,21.55,21.56,103400.0,21.4101,21.4494,21.1549,21.1647,103400.0
2009-03-31 09:45:00,21.53,21.53,21.35,21.39,91300.0,21.1353,21.1353,20.9586,20.9978,91300.0
2009-03-31 09:50:00,21.38,21.41,21.1,21.18,173700.0,20.988,21.0175,20.7132,20.7917,173700.0
2009-03-31 09:55:00,21.18,21.3,21.11,21.19,27100.0,20.7917,20.9095,20.723,20.8015,27100.0
2009-03-31 10:00:00,21.16,21.25,21.14,21.24,74300.0,20.7721,20.8604,20.7524,20.8506,74300.0
2009-03-31 10:05:00,21.24,21.45,21.23,21.34,48600.0,20.8506,21.0567,20.8408,20.9488,48600.0
2009-03-31 10:10:00,21.34,21.35,21.13,21.13,44200.0,20.9488,20.9586,20.7426,20.7426,44200.0
2009-03-31 10:15:00,21.14,21.24,21.07,21.22,43900.0,20.7524,20.8506,20.6837,20.831,43900.0
2009-03-31 10:20:00,21.22,21.31,21.21,21.23,24300.0,20.831,20.9193,20.8211,20.8408,24300.0
2009-03-31 10:25:00,21.22,21.3,21.15,21.29,26800.0,20.831,20.9095,20.7622,20.8997,26800.0
2009-03-31 10:30:00,21.3,21.43,21.29,21.33,46700.0,20.9095,21.0371,20.8997,20.9389,46700.0
2009-03-31 10:35:00,21.33,21.36,21.29,21.31,32300.0,20.9389,20.9684,20.8997,20.9193,32300.0
2009-03-31 10:40:00,21.3,21.33,21.27,21.3,30400.0,20.9095,20.9389,20.88,20.9095,30400.0
2009-03-31 10:45:00,21.31,21.42,21.3,21.37,18700.0,20.9193,21.0273,20.9095,20.9782,18700.0
2009-03-31 10:50:00,21.36,21.38,21.3,21.3,21500.0,20.9684,20.988,20.9095,20.9095,21500.0
2009-03-31 10:55:00,21.3,21.31,21.25,21.27,17700.0,20.9095,20.9193,20.8604,20.88,17700.0
2009-03-31 11:00:00,21.27,21.29,21.25,21.25,24900.0,20.88,20.8997,20.8604,20.8604,24900.0
2009-03-31 11:05:00,21.25,21.38,21.23,21.38,25900.0,20.8604,20.988,20.8408,20.988,25900.0
2009-03-31 11:10:00,21.38,21.5,21.38,21.5,39800.0,20.988,21.1058,20.988,21.1058,39800.0
2009-03-31 11:15:00,21.49,21.66,21.49,21.64,106400.0,21.096,21.2629,21.096,21.2433,106400.0
2009-03-31 11:20:00,21.63,21.65,21.61,21.63,32700.0,21.2334,21.2531,21.2138,21.2334,32700.0
2009-03-31 11:25:00,21.62,21.72,21.62,21.68,51000.0,21.2236,21.3218,21.2236,21.2825,51000.0
2009-03-31 11:30:00,21.68,21.69,21.53,21.56,53500.0,21.2825,21.2923,21.1353,21.1647,53500.0
2009-03-31 11:35:00,21.56,21.63,21.54,21.61,22100.0,21.1647,21.2334,21.1451,21.2138,22100.0
2009-03-31 11:40:00,21.59,21.6,21.46,21.55,19500.0,21.1942,21.204,21.0666,21.1549,19500.0
2009-03-31 11:45:00,21.56,21.61,21.53,21.6,16300.0,21.1647,21.2138,21.1353,21.204,16300.0
2009-03-31 11:50:00,21.6,21.62,21.54,21.57,23900.0,21.204,21.2236,21.1451,21.1745,23900.0
2009-03-31 11:55:00,21.56,21.59,21.51,21.57,16300.0,21.1647,21.1942,21.1156,21.1745,16300.0
2009-03-31 12:00:00,21.56,21.57,21.42,21.44,24000.0,21.1647,21.1745,21.0273,21.0469,24000.0
2009-03-31 12:05:00,21.43,21.47,21.43,21.46,14900.0,21.0371,21.0764,21.0371,21.0666,14900.0
2009-03-31 12:10:00,21.46,21.54,21.45,21.54,12500.0,21.0666,21.1451,21.0567,21.1451,12500.0
2009-03-31 12:15:00,21.54,21.57,21.53,21.57,24700.0,21.1451,21.1745,21.1353,21.1745,24700.0
2009-03-31 12:20:00,21.57,21.58,21.47,21.47,26500.0,21.1745,21.1844,21.0764,21.0764,26500.0
2009-03-31 12:25:00,21.48,21.52,21.45,21.47,15800.0,21.0862,21.1255,21.0567,21.0764,15800.0
2009-03-31 12:30:00,21.48,21.58,21.45,21.58,29400.0,21.0862,21.1844,21.0567,21.1844,29400.0
2009-03-31 12:35:00,21.57,21.59,21.55,21.56,11900.0,21.1745,21.1942,21.1549,21.1647,11900.0
2009-03-31 12:40:00,21.57,21.64,21.56,21.64,17100.0,21.1745,21.2433,21.1647,21.2433,17100.0
2009-03-31 12:45:00,21.63,21.66,21.62,21.63,15600.0,21.2334,21.2629,21.2236,21.2334,15600.0
2009-03-31 12:50:00,21.63,21.72,21.58,21.69,21600.0,21.2334,21.3218,21.1844,21.2923,21600.0
2009-03-31 12:55:00,21.69,21.7,21.65,21.65,16300.0,21.2923,21.3022,21.2531,21.2531,16300.0
2009-03-31 13:00:00,21.67,21.88,21.67,21.88,25500.0,21.2727,21.4789,21.2727,21.4789,25500.0
2009-03-31 13:05:00,21.89,21.93,21.86,21.89,33300.0,21.4887,21.5279,21.4592,21.4887,33300.0
2009-03-31 13:10:00,21.9,21.93,21.85,21.86,20100.0,21.4985,21.5279,21.4494,21.4592,20100.0
2009-03-31 13:15:00,21.86,21.9,21.82,21.84,19400.0,21.4592,21.4985,21.42,21.4396,19400.0
2009-03-31 13:20:00,21.84,21.88,21.83,21.85,26600.0,21.4396,21.4789,21.4298,21.4494,26600.0
2009-03-31 13:25:00,21.83,21.88,21.82,21.87,16500.0,21.4298,21.4789,21.42,21.469,16500.0
2009-03-31 13:30:00,21.87,21.92,21.87,21.91,17800.0,21.469,21.5181,21.469,21.5083,17800.0
2009-03-31 13:35:00,21.91,21.92,21.89,21.9,9200.0,21.5083,21.5181,21.4887,21.4985,9200.0
2009-03-31 13:40:00,21.91,21.91,21.88,21.9,11200.0,21.5083,21.5083,21.4789,21.4985,11200.0
2009-03-31 13:45:00,21.89,21.91,21.82,21.85,29600.0,21.4887,21.5083,21.42,21.4494,29600.0
2009-03-31 13:50:00,21.84,21.87,21.82,21.83,23400.0,21.4396,21.469,21.42,21.4298,23400.0
2009-03-31 13:55:00,21.83,21.89,21.83,21.87,20200.0,21.4298,21.4887,21.4298,21.469,20200.0
2009-03-31 14:00:00,21.87,21.9,21.85,21.85,33400.0,21.469,21.4985,21.4494,21.4494,33400.0
2009-03-31 14:05:00,21.85,21.91,21.85,21.9,10200.0,21.4494,21.5083,21.4494,21.4985,10200.0
2009-03-31 14:10:00,21.91,21.93,21.85,21.88,44100.0,21.5083,21.5279,21.4494,21.4789,44100.0
2009-03-31 14:15:00,21.88,21.9,21.85,21.87,30500.0,21.4789,21.4985,21.4494,21.469,30500.0
2009-03-31 14:20:00,21.87,21.87,21.79,21.82,38000.0,21.469,21.469,21.3905,21.42,38000.0
2009-03-31 14:25:00,21.81,21.82,21.78,21.8,33800.0,21.4101,21.42,21.3807,21.4003,33800.0
2009-03-31 14:30:00,21.8,21.81,21.77,21.8,31200.0,21.4003,21.4101,21.3709,21.4003,31200.0
2009-03-31 14:35:00,21.8,21.83,21.75,21.8,76300.0,21.4003,21.4298,21.3512,21.4003,76300.0
2009-03-31 14:40:00,21.8,21.82,21.77,21.78,40300.0,21.4003,21.42,21.3709,21.3807,40300.0
2009-03-31 14:45:00,21.78,21.82,21.75,21.79,39600.0,21.3807,21.42,21.3512,21.3905,39600.0
2009-03-31 14:50:00,21.79,21.83,21.72,21.73,37600.0,21.3905,21.4298,21.3218,21.3316,37600.0
2009-03-31 14:55:00,21.73,21.76,21.7,21.7,23600.0,21.3316,21.3611,21.3022,21.3022,23600.0
2009-03-31 15:00:00,21.71,21.71,21.6,21.64,47100.0,21.312,21.312,21.204,21.2433,47100.0
2009-03-31 15:05:00,21.64,21.67,21.56,21.57,25200.0,21.2433,21.2727,21.1647,21.1745,25200.0
2009-03-31 15:10:00,21.57,21.57,21.44,21.44,42500.0,21.1745,21.1745,21.0469,21.0469,42500.0
2009-03-31 15:15:00,21.44,21.5,21.43,21.5,63800.0,21.0469,21.1058,21.0371,21.1058,63800.0
2009-03-31 15:20:00,21.5,21.55,21.5,21.51,39700.0,21.1058,21.1549,21.1058,21.1156,39700.0
2009-03-31 15:25:00,21.51,21.57,21.49,21.52,47900.0,21.1156,21.1745,21.096,21.1255,47900.0
2009-03-31 15:30:00,21.51,21.51,21.28,21.42,84600.0,21.1156,21.1156,20.8899,21.0273,84600.0
2009-03-31 15:35:00,21.41,21.46,21.31,21.46,73300.0,21.0175,21.0666,20.9193,21.0666,73300.0
2009-03-31 15:40:00,21.45,21.55,21.42,21.43,99900.0,21.0567,21.1549,21.0273,21.0371,99900.0
2009-03-31 15:45:00,21.43,21.5,21.38,21.43,103100.0,21.0371,21.1058,20.988,21.0371,103100.0
2009-03-31 15:50:00,21.44,21.58,21.4,21.54,117300.0,21.0469,21.1844,21.0077,21.1451,117300.0
2009-03-31 15:55:00,21.53,21.57,21.39,21.41,171500.0,21.1353,21.1745,20.9978,21.0175,171500.0
2009-04-01 09:30:00,20.89,20.89,20.28,20.35,19000.0,20.507,20.507,19.9082,19.9769,19000.0
2009-04-01 09:35:00,20.38,21.03,20.38,21.02,138200.0,20.0064,20.6444,20.0064,20.6346,138200.0
2009-04-01 09:40:00,21.02,21.2,20.89,21.0,135800.0,20.6346,20.8113,20.507,20.615,135800.0
2009-04-01 09:45:00,21.0,21.0,20.88,20.89,14500.0,20.615,20.615,20.4972,20.507,14500.0
2009-04-01 09:50:00,20.89,21.03,20.89,20.98,23800.0,20.507,20.6444,20.507,20.5954,23800.0
2009-04-01 09:55:00,20.96,21.1,20.89,21.06,24800.0,20.5757,20.7132,20.507,20.6739,24800.0
2009-04-01 10:00:00,21.05,21.23,21.04,21.1,46200.0,20.6641,20.8408,20.6543,20.7132,46200.0
2009-04-01 10:05:00,21.07,21.22,21.01,21.01,55300.0,20.6837,20.831,20.6248,20.6248,55300.0
2009-04-01 10:10:00,21.03,21.15,21.01,21.15,31500.0,20.6444,20.7622,20.6248,20.7622,31500.0
2009-04-01 10:15:00,21.14,21.33,21.05,21.3,60000.0,20.7524,20.9389,20.6641,20.9095,60000.0
2009-04-01 10:20:00,21.32,21.41,21.3,21.34,25300.0,20.9291,21.0175,20.9095,20.9488,25300.0
2009-04-01 10:25:00,21.33,21.38,21.16,21.2,37400.0,20.9389,20.988,20.7721,20.8113,37400.0
2009-04-01 10:30:00,21.18,21.2,21.0,21.03,54000.0,20.7917,20.8113,20.615,20.6444,54000.0
2009-04-01 10:35:00,21.04,21.29,21.02,21.26,45100.0,20.6543,20.8997,20.6346,20.8702,45100.0
2009-04-01 10:40:00,21.28,21.3,21.21,21.22,34700.0,20.8899,20.9095,20.8211,20.831,34700.0
2009-04-01 10:45:00,21.22,21.25,21.1,21.12,52400.0,20.831,20.8604,20.7132,20.7328,52400.0
2009-04-01 10:50:00,21.12,21.2,21.11,21.12,43400.0,20.7328,20.8113,20.723,20.7328,43400.0
2009-04-01 10:55:00,21.12,21.14,21.05,21.05,43300.0,20.7328,20.7524,20.6641,20.6641,43300.0
2009-04-01 11:00:00,21.06,21.11,21.05,21.08,37700.0,20.6739,20.723,20.6641,20.6935,37700.0
2009-04-01 11:05:00,21.09,21.09,20.98,21.05,42800.0,20.7033,20.7033,20.5954,20.6641,42800.0
2009-04-01 11:10:00,21.06,21.09,20.99,21.0,20300.0,20.6739,20.7033,20.6052,20.615,20300.0
2009-04-01 11:15:00,21.0,21.1,20.96,21.08,34200.0,20.615,20.7132,20.5757,20.6935,34200.0
2009-04-01 11:20:00,21.09,21.18,21.08,21.18,32100.0,20.7033,20.7917,20.6935,20.7917,32100.0
2009-04-01 11:25:00,21.18,21.26,21.14,21.24,32800.0,20.7917,20.8702,20.7524,20.8506,32800.0
2009-04-01 11:30:00,21.23,21.29,21.18,21.18,20300.0,20.8408,20.8997,20.7917,20.7917,20300.0
2009-04-01 11:35:00,21.16,21.23,21.14,21.19,24400.0,20.7721,20.8408,20.7524,20.8015,24400.0
2009-04-01 11:40:00,21.19,21.29,21.18,21.24,23800.0,20.8015,20.8997,20.7917,20.8506,23800.0
2009-04-01 11:45:00,21.26,21.27,21.19,21.2,19000.0,20.8702,20.88,20.8015,20.8113,19000.0
2009-04-01 11:50:00,21.2,21.23,21.19,21.22,24500.0,20.8113,20.8408,20.8015,20.831,24500.0
2009-04-01 11:55:00,21.23,21.35,21.22,21.35,20400.0,20.8408,20.9586,20.831,20.9586,20400.0
2009-04-01 12:00:00,21.35,21.41,21.34,21.35,25200.0,20.9586,21.0175,20.9488,20.9586,25200.0
2009-04-01 12:05:00,21.35,21.43,21.32,21.4,30500.0,20.9586,21.0371,20.9291,21.0077,30500.0
2009-04-01 12:10:00,21.4,21.45,21.39,21.42,26000.0,21.0077,21.0567,20.9978,21.0273,26000.0
2009-04-01 12:15:00,21.42,21.54,21.41,21.45,38500.0,21.0273,21.1451,21.0175,21.0567,38500.0
2009-04-01 12:20:00,21.45,21.46,21.4,21.43,16400.0,21.0567,21.0666,21.0077,21.0371,16400.0
2009-04-01 12:25:00,21.42,21.44,21.4,21.42,15300.0,21.0273,21.0469,21.0077,21.0273,15300.0
2009-04-01 12:30:00,21.42,21.43,21.4,21.4,15500.0,21.0273,21.0371,21.0077,21.0077,15500.0
2009-04-01 12:35:00,21.41,21.41,21.3,21.3,22900.0,21.0175,21.0175,20.9095,20.9095,22900.0
2009-04-01 12:40:00,21.31,21.4,21.29,21.37,21500.0,20.9193,21.0077,20.8997,20.9782,21500.0
2009-04-01 12:45:00,21.36,21.38,21.3,21.34,58600.0,20.9684,20.988,20.9095,20.9488,58600.0
2009-04-01 12:50:00,21.34,21.37,21.28,21.34,39900.0,20.9488,20.9782,20.8899,20.9488,39900.0
2009-04-01 12:55:00,21.34,21.38,21.25,21.26,29700.0,20.9488,20.988,20.8604,20.8702,29700.0
2009-04-01 13:00:00,21.25,21.35,21.25,21.33,27600.0,20.8604,20.9586,20.8604,20.9389,27600.0
2009-04-01 13:05:00,21.33,21.34,21.17,21.24,53700.0,20.9389,20.9488,20.7819,20.8506,53700.0
2009-04-01 13:10:00,21.24,21.29,21.22,21.23,38600.0,20.8506,20.8997,20.831,20.8408,38600.0
2009-04-01 13:15:00,21.22,21.29,21.18,21.29,50000.0,20.831,20.8997,20.7917,20.8997,50000.0
2009-04-01 13:20:00,21.28,21.39,21.28,21.34,34000.0,20.8899,20.9978,20.8899,20.9488,34000.0
2009-04-01 13:25:00,21.35,21.35,21.3,21.3,15900.0,20.9586,20.9586,20.9095,20.9095,15900.0
2009-04-01 13:30:00,21.3,21.3,21.21,21.21,32800.0,20.9095,20.9095,20.8211,20.8211,32800.0
2009-04-01 13:35:00,21.21,21.44,21.2,21.41,35700.0,20.8211,21.0469,20.8113,21.0175,35700.0
2009-04-01 13:40:00,21.41,21.43,21.38,21.39,21400.0,21.0175,21.0371,20.988,20.9978,21400.0
2009-04-01 13:45:00,21.39,21.39,21.25,21.26,23900.0,20.9978,20.9978,20.8604,20.8702,23900.0
2009-04-01 13:50:00,21.26,21.37,21.25,21.34,67700.0,20.8702,20.9782,20.8604,20.9488,67700.0
2009-04-01 13:55:00,21.37,21.4,21.36,21.37,31700.0,20.9782,21.0077,20.9684,20.9782,31700.0
2009-04-01 14:00:00,21.38,21.42,21.36,21.42,27600.0,20.988,21.0273,20.9684,21.0273,27600.0
2009-04-01 14:05:00,21.42,21.51,21.4,21.5,27100.0,21.0273,21.1156,21.0077,21.1058,27100.0
2009-04-01 14:10:00,21.49,21.51,21.44,21.47,30700.0,21.096,21.1156,21.0469,21.0764,30700.0
2009-04-01 14:15:00,21.47,21.51,21.46,21.48,30300.0,21.0764,21.1156,21.0666,21.0862,30300.0
2009-04-01 14:20:00,21.49,21.54,21.48,21.53,34400.0,21.096,21.1451,21.0862,21.1353,34400.0
2009-04-01 14:25:00,21.53,21.54,21.48,21.49,43900.0,21.1353,21.1451,21.0862,21.096,43900.0
2009-04-01 14:30:00,21.49,21.49,21.45,21.48,53000.0,21.096,21.096,21.0567,21.0862,53000.0
2009-04-01 14:35:00,21.48,21.5,21.44,21.44,40500.0,21.0862,21.1058,21.0469,21.0469,40500.0
2009-04-01 14:40:00,21.45,21.45,21.32,21.32,35600.0,21.0567,21.0567,20.9291,20.9291,35600.0
2009-04-01 14:45:00,21.31,21.31,21.25,21.25,49300.0,20.9193,20.9193,20.8604,20.8604,49300.0
2009-04-01 14:50:00,21.24,21.4,21.24,21.38,42500.0,20.8506,21.0077,20.8506,20.988,42500.0
2009-04-01 14:55:00,21.38,21.38,21.33,21.35,50300.0,20.988,20.988,20.9389,20.9586,50300.0
2009-04-01 15:00:00,21.35,21.35,21.06,21.13,78700.0,20.9586,20.9586,20.6739,20.7426,78700.0
2009-04-01 15:05:00,21.11,21.18,21.1,21.11,68900.0,20.723,20.7917,20.7132,20.723,68900.0
2009-04-01 15:10:00,21.1,21.11,20.99,21.08,56100.0,20.7132,20.723,20.6052,20.6935,56100.0
2009-04-01 15:15:00,21.07,21.17,21.04,21.15,63700.0,20.6837,20.7819,20.6543,20.7622,63700.0
2009-04-01 15:20:00,21.15,21.26,21.13,21.2,68600.0,20.7622,20.8702,20.7426,20.8113,68600.0
2009-04-01 15:25:00,21.2,21.34,21.2,21.3,57000.0,20.8113,20.9488,20.8113,20.9095,57000.0
2009-04-01 15:30:00,21.31,21.4,21.24,21.4,65000.0,20.9193,21.0077,20.8506,21.0077,65000.0
2009-04-01 15:35:00,21.4,21.5,21.38,21.48,61500.0,21.0077,21.1058,20.988,21.0862,61500.0
2009-04-01 15:40:00,21.48,21.52,21.43,21.44,68100.0,21.0862,21.1255,21.0371,21.0469,68100.0
2009-04-01 15:45:00,21.45,21.5,21.41,21.41,70100.0,21.0567,21.1058,21.0175,21.0175,70100.0
2009-04-01 15:50:00,21.4,21.57,21.4,21.42,89600.0,21.0077,21.1745,21.0077,21.0273,89600.0
2009-04-01 15:55:00,21.43,21.46,21.37,21.44,88600.0,21.0371,21.0666,20.9782,21.0469,88600.0
2009-04-02 09:30:00,22.13,23.18,21.61,22.37,52600.0,21.7243,22.755,21.2138,21.9599,52600.0
2009-04-02 09:35:00,22.36,22.46,22.1,22.43,31100.0,21.9501,22.0482,21.6948,22.0188,31100.0
2009-04-02 09:40:00,22.43,22.44,22.11,22.28,34100.0,22.0188,22.0286,21.7046,21.8715,34100.0
2009-04-02 09:45:00,22.25,22.25,22.15,22.24,33500.0,21.8421,21.8421,21.7439,21.8323,33500.0
2009-04-02 09:50:00,22.23,22.5,22.13,22.48,21300.0,21.8224,22.0875,21.7243,22.0679,21300.0
2009-04-02 09:55:00,22.5,22.64,22.44,22.49,35200.0,22.0875,22.2249,22.0286,22.0777,35200.0
2009-04-02 10:00:00,22.5,22.62,22.49,22.61,17100.0,22.0875,22.2053,22.0777,22.1955,17100.0
2009-04-02 10:05:00,22.62,22.69,22.6,22.63,32500.0,22.2053,22.274,22.1857,22.2151,32500.0
2009-04-02 10:10:00,22.65,22.68,22.55,22.64,33700.0,22.2347,22.2642,22.1366,22.2249,33700.0
2009-04-02 10:15:00,22.63,22.85,22.63,22.79,44000.0,22.2151,22.4311,22.2151,22.3722,44000.0
2009-04-02 10:20:00,22.8,22.81,22.7,22.79,42300.0,22.382,22.3918,22.2838,22.3722,42300.0
2009-04-02 10:25:00,22.79,22.87,22.73,22.73,31400.0,22.3722,22.4507,22.3133,22.3133,31400.0
2009-04-02 10:30:00,22.73,22.88,22.73,22.88,26400.0,22.3133,22.4605,22.3133,22.4605,26400.0
2009-04-02 10:35:00,22.86,22.89,22.8,22.86,13600.0,22.4409,22.4703,22.382,22.4409,13600.0
2009-04-02 10:40:00,22.85,22.95,22.79,22.94,21000.0,22.4311,22.5292,22.3722,22.5194,21000.0
2009-04-02 10:45:00,22.94,23.0,22.92,22.92,24800.0,22.5194,22.5783,22.4998,22.4998,24800.0
2009-04-02 10:50:00,22.94,22.96,22.88,22.93,19100.0,22.5194,22.5391,22.4605,22.5096,19100.0
2009-04-02 10:55:00,22.95,23.0,22.91,23.0,10200.0,22.5292,22.5783,22.49,22.5783,10200.0
2009-04-02 11:00:00,22.98,23.04,22.95,23.01,19800.0,22.5587,22.6176,22.5292,22.5881,19800.0
2009-04-02 11:05:00,23.02,23.19,23.02,23.18,29800.0,22.598,22.7648,22.598,22.755,29800.0
2009-04-02 11:10:00,23.18,23.35,23.18,23.34,43400.0,22.755,22.9219,22.755,22.9121,43400.0
2009-04-02 11:15:00,23.34,23.53,23.33,23.53,84400.0,22.9121,23.0986,22.9023,23.0986,84400.0
2009-04-02 11:20:00,23.51,23.54,23.45,23.45,33000.0,23.079,23.1084,23.0201,23.0201,33000.0
2009-04-02 11:25:00,23.45,23.54,23.43,23.52,27000.0,23.0201,23.1084,23.0004,23.0888,27000.0
2009-04-02 11:30:00,23.52,23.53,23.42,23.42,36300.0,23.0888,23.0986,22.9906,22.9906,36300.0
2009-04-02 11:35:00,23.42,23.42,23.31,23.32,33700.0,22.9906,22.9906,22.8826,22.8925,33700.0
2009-04-02 11:40:00,23.32,23.32,23.22,23.22,18200.0,22.8925,22.8925,22.7943,22.7943,18200.0
2009-04-02 11:45:00,23.2,23.26,23.18,23.24,19200.0,22.7747,22.8336,22.755,22.8139,19200.0
2009-04-02 11:50:00,23.23,23.24,23.17,23.22,10200.0,22.8041,22.8139,22.7452,22.7943,10200.0
2009-04-02 11:55:00,23.24,23.39,23.24,23.38,12800.0,22.8139,22.9612,22.8139,22.9514,12800.0
2009-04-02 12:00:00,23.4,23.42,23.3,23.31,27600.0,22.971,22.9906,22.8728,22.8826,27600.0
2009-04-02 12:05:00,23.32,23.46,23.31,23.45,52100.0,22.8925,23.0299,22.8826,23.0201,52100.0
2009-04-02 12:10:00,23.46,23.47,23.4,23.41,14100.0,23.0299,23.0397,22.971,22.9808,14100.0
2009-04-02 12:15:00,23.41,23.45,23.36,23.41,19200.0,22.9808,23.0201,22.9317,22.9808,19200.0
2009-04-02 12:20:00,23.4,23.41,23.36,23.37,11200.0,22.971,22.9808,22.9317,22.9415,11200.0
2009-04-02 12:25:00,23.37,23.44,23.36,23.38,12700.0,22.9415,23.0103,22.9317,22.9514,12700.0
2009-04-02 12:30:00,23.39,23.43,23.38,23.41,15000.0,22.9612,23.0004,22.9514,22.9808,15000.0
2009-04-02 12:35:00,23.39,23.42,23.34,23.41,12300.0,22.9612,22.9906,22.9121,22.9808,12300.0
2009-04-02 12:40:00,23.39,23.42,23.37,23.4,10900.0,22.9612,22.9906,22.9415,22.971,10900.0
2009-04-02 12:45:00,23.4,23.43,23.35,23.42,12300.0,22.971,23.0004,22.9219,22.9906,12300.0
2009-04-02 12:50:00,23.42,23.44,23.34,23.34,20600.0,22.9906,23.0103,22.9121,22.9121,20600.0
2009-04-02 12:55:00,23.36,23.37,23.23,23.23,22300.0,22.9317,22.9415,22.8041,22.8041,22300.0
2009-04-02 13:00:00,23.24,23.24,23.18,23.18,21300.0,22.8139,22.8139,22.755,22.755,21300.0
2009-04-02 13:05:00,23.19,23.19,23.08,23.1,43600.0,22.7648,22.7648,22.6569,22.6765,43600.0
2009-04-02 13:10:00,23.1,23.19,23.07,23.18,17600.0,22.6765,22.7648,22.647,22.755,17600.0
2009-04-02 13:15:00,23.17,23.17,23.06,23.06,29300.0,22.7452,22.7452,22.6372,22.6372,29300.0
2009-04-02 13:20:00,23.06,23.07,22.93,22.96,46500.0,22.6372,22.647,22.5096,22.5391,46500.0
2009-04-02 13:25:00,22.97,23.05,22.94,23.05,25500.0,22.5489,22.6274,22.5194,22.6274,25500.0
2009-04-02 13:30:00,23.05,23.05,22.92,22.98,42500.0,22.6274,22.6274,22.4998,22.5587,42500.0
2009-04-02 13:35:00,22.97,23.04,22.88,22.88,40700.0,22.5489,22.6176,22.4605,22.4605,40700.0
2009-04-02 13:40:00,22.87,22.94,22.83,22.84,30500.0,22.4507,22.5194,22.4114,22.4213,30500.0
2009-04-02 13:45:00,22.84,23.01,22.81,22.96,32900.0,22.4213,22.5881,22.3918,22.5391,32900.0
2009-04-02 13:50:00,22.96,23.05,22.95,23.05,20400.0,22.5391,22.6274,22.5292,22.6274,20400.0
2009-04-02 13:55:00,23.05,23.05,22.88,22.96,29200.0,22.6274,22.6274,22.4605,22.5391,29200.0
2009-04-02 14:00:00,22.98,23.09,22.95,23.09,25000.0,22.5587,22.6667,22.5292,22.6667,25000.0
2009-04-02 14:05:00,23.1,23.18,23.08,23.12,28200.0,22.6765,22.755,22.6569,22.6961,28200.0
2009-04-02 14:10:00,23.12,23.15,23.1,23.12,23800.0,22.6961,22.7256,22.6765,22.6961,23800.0
2009-04-02 14:15:00,23.11,23.13,23.06,23.08,60900.0,22.6863,22.7059,22.6372,22.6569,60900.0
2009-04-02 14:20:00,23.09,23.17,23.08,23.15,26300.0,22.6667,22.7452,22.6569,22.7256,26300.0
2009-04-02 14:25:00,23.15,23.29,23.14,23.23,34300.0,22.7256,22.863,22.7158,22.8041,34300.0
2009-04-02 14:30:00,23.21,23.27,23.19,23.21,20400.0,22.7845,22.8434,22.7648,22.7845,20400.0
2009-04-02 14:35:00,23.22,23.29,23.22,23.29,11700.0,22.7943,22.863,22.7943,22.863,11700.0
2009-04-02 14:40:00,23.28,23.36,23.28,23.3,23200.0,22.8532,22.9317,22.8532,22.8728,23200.0
2009-04-02 14:45:00,23.3,23.35,23.28,23.34,26400.0,22.8728,22.9219,22.8532,22.9121,26400.0
2009-04-02 14:50:00,23.34,23.35,23.15,23.15,25000.0,22.9121,22.9219,22.7256,22.7256,25000.0
2009-04-02 14:55:00,23.13,23.23,23.13,23.23,27300.0,22.7059,22.8041,22.7059,22.8041,27300.0
2009-04-02 15:00:00,23.22,23.27,23.16,23.19,47700.0,22.7943,22.8434,22.7354,22.7648,47700.0
2009-04-02 15:05:00,23.19,23.19,23.0,23.07,59500.0,22.7648,22.7648,22.5783,22.647,59500.0
2009-04-02 15:10:00,23.08,23.13,23.02,23.11,74700.0,22.6569,22.7059,22.598,22.6863,74700.0
2009-04-02 15:15:00,23.11,23.26,23.02,23.05,55300.0,22.6863,22.8336,22.598,22.6274,55300.0
2009-04-02 15:20:00,23.05,23.19,23.04,23.15,68700.0,22.6274,22.7648,22.6176,22.7256,68700.0
2009-04-02 15:25:00,23.17,23.25,23.13,23.2,57700.0,22.7452,22.8237,22.7059,22.7747,57700.0
2009-04-02 15:30:00,23.21,23.23,23.16,23.18,60500.0,22.7845,22.8041,22.7354,22.755,60500.0
2009-04-02 15:35:00,23.18,23.23,23.07,23.14,54000.0,22.755,22.8041,22.647,22.7158,54000.0
2009-04-02 15:40:00,23.13,23.25,23.09,23.11,63600.0,22.7059,22.8237,22.6667,22.6863,63600.0
2009-04-02 15:45:00,23.12,23.18,23.02,23.14,81000.0,22.6961,22.755,22.598,22.7158,81000.0
2009-04-02 15:50:00,23.15,23.15,23.02,23.08,66800.0,22.7256,22.7256,22.598,22.6569,66800.0
2009-04-02 15:55:00,23.09,23.1,23.02,23.07,99000.0,22.6667,22.6765,22.598,22.647,99000.0
2009-04-03 09:30:00,22.99,23.16,22.78,22.99,23900.0,22.5685,22.7354,22.3624,22.5685,23900.0
2009-04-03 09:35:00,22.99,23.05,22.86,22.92,35800.0,22.5685,22.6274,22.4409,22.4998,35800.0
2009-04-03 09:40:00,22.93,23.05,22.86,22.93,26600.0,22.5096,22.6274,22.4409,22.5096,26600.0
2009-04-03 09:45:00,22.93,23.02,22.74,22.79,39200.0,22.5096,22.598,22.3231,22.3722,39200.0
2009-04-03 09:50:00,22.79,22.8,22.63,22.8,40000.0,22.3722,22.382,22.2151,22.382,40000.0
2009-04-03 09:55:00,22.79,22.82,22.74,22.77,44900.0,22.3722,22.4016,22.3231,22.3525,44900.0
2009-04-03 10:00:00,22.78,22.79,22.5,22.5,50900.0,22.3624,22.3722,22.0875,22.0875,50900.0
2009-04-03 10:05:00,22.5,22.62,22.41,22.6,36000.0,22.0875,22.2053,21.9991,22.1857,36000.0
2009-04-03 10:10:00,22.6,22.74,22.58,22.72,23800.0,22.1857,22.3231,22.166,22.3035,23800.0
2009-04-03 10:15:00,22.72,22.73,22.64,22.69,70800.0,22.3035,22.3133,22.2249,22.274,70800.0
2009-04-03 10:20:00,22.7,22.73,22.6,22.72,30700.0,22.2838,22.3133,22.1857,22.3035,30700.0
2009-04-03 10:25:00,22.72,22.75,22.7,22.72,25900.0,22.3035,22.3329,22.2838,22.3035,25900.0
2009-04-03 10:30:00,22.71,22.75,22.62,22.64,28400.0,22.2936,22.3329,22.2053,22.2249,28400.0
2009-04-03 10:35:00,22.62,22.67,22.58,22.6,24300.0,22.2053,22.2544,22.166,22.1857,24300.0
2009-04-03 10:40:00,22.59,22.6,22.4,22.43,42000.0,22.1758,22.1857,21.9893,22.0188,42000.0
2009-04-03 10:45:00,22.42,22.42,22.31,22.4,34300.0,22.009,22.009,21.901,21.9893,34300.0
2009-04-03 10:50:00,22.42,22.52,22.42,22.5,23500.0,22.009,22.1071,22.009,22.0875,23500.0
2009-04-03 10:55:00,22.5,22.5,22.38,22.4,26400.0,22.0875,22.0875,21.9697,21.9893,26400.0
2009-04-03 11:00:00,22.4,22.57,22.4,22.56,21300.0,21.9893,22.1562,21.9893,22.1464,21300.0
2009-04-03 11:05:00,22.56,22.56,22.37,22.47,17800.0,22.1464,22.1464,21.9599,22.058,17800.0
2009-04-03 11:10:00,22.47,22.51,22.46,22.51,17700.0,22.058,22.0973,22.0482,22.0973,17700.0
2009-04-03 11:15:00,22.52,22.56,22.46,22.52,23400.0,22.1071,22.1464,22.0482,22.1071,23400.0
2009-04-03 11:20:00,22.51,22.61,22.5,22.56,22100.0,22.0973,22.1955,22.0875,22.1464,22100.0
2009-04-03 11:25:00,22.55,22.68,22.53,22.64,20500.0,22.1366,22.2642,22.1169,22.2249,20500.0
2009-04-03 11:30:00,22.65,22.66,22.59,22.66,16600.0,22.2347,22.2446,22.1758,22.2446,16600.0
2009-04-03 11:35:00,22.64,22.67,22.58,22.58,32700.0,22.2249,22.2544,22.166,22.166,32700.0
2009-04-03 11:40:00,22.58,22.65,22.56,22.63,24400.0,22.166,22.2347,22.1464,22.2151,24400.0
2009-04-03 11:45:00,22.63,22.63,22.56,22.6,21200.0,22.2151,22.2151,22.1464,22.1857,21200.0
2009-04-03 11:50:00,22.6,22.69,22.59,22.67,16600.0,22.1857,22.274,22.1758,22.2544,16600.0
2009-04-03 11:55:00,22.66,22.68,22.63,22.65,25500.0,22.2446,22.2642,22.2151,22.2347,25500.0
2009-04-03 12:00:00,22.66,22.88,22.65,22.87,35200.0,22.2446,22.4605,22.2347,22.4507,35200.0
2009-04-03 12:05:00,22.88,22.89,22.75,22.78,33400.0,22.4605,22.4703,22.3329,22.3624,33400.0
2009-04-03 12:10:00,22.79,22.93,22.79,22.93,26200.0,22.3722,22.5096,22.3722,22.5096,26200.0
2009-04-03 12:15:00,22.93,23.03,22.93,22.98,26300.0,22.5096,22.6078,22.5096,22.5587,26300.0
2009-04-03 12:20:00,22.98,23.02,22.96,23.02,14100.0,22.5587,22.598,22.5391,22.598,14100.0
2009-04-03 12:25:00,23.02,23.13,22.99,23.13,21400.0,22.598,22.7059,22.5685,22.7059,21400.0
2009-04-03 12:30:00,23.11,23.14,23.07,23.14,26900.0,22.6863,22.7158,22.647,22.7158,26900.0
2009-04-03 12:35:00,23.13,23.19,23.02,23.08,53400.0,22.7059,22.7648,22.598,22.6569,53400.0
2009-04-03 12:40:00,23.08,23.16,23.08,23.15,23600.0,22.6569,22.7354,22.6569,22.7256,23600.0
2009-04-03 12:45:00,23.14,23.14,23.03,23.06,29400.0,22.7158,22.7158,22.6078,22.6372,29400.0
2009-04-03 12:50:00,23.06,23.13,23.05,23.13,24500.0,22.6372,22.7059,22.6274,22.7059,24500.0
2009-04-03 12:55:00,23.12,23.14,23.08,23.14,15900.0,22.6961,22.7158,22.6569,22.7158,15900.0
2009-04-03 13:00:00,23.14,23.15,23.11,23.14,19900.0,22.7158,22.7256,22.6863,22.7158,19900.0
2009-04-03 13:05:00,23.14,23.15,23.06,23.08,28600.0,22.7158,22.7256,22.6372,22.6569,28600.0
2009-04-03 13:10:00,23.11,23.14,23.08,23.12,26200.0,22.6863,22.7158,22.6569,22.6961,26200.0
2009-04-03 13:15:00,23.11,23.12,23.08,23.1,41600.0,22.6863,22.6961,22.6569,22.6765,41600.0
2009-04-03 13:20:00,23.1,23.12,23.07,23.07,25500.0,22.6765,22.6961,22.647,22.647,25500.0
2009-04-03 13:25:00,23.05,23.2,23.05,23.19,27800.0,22.6274,22.7747,22.6274,22.7648,27800.0
2009-04-03 13:30:00,23.19,23.19,23.11,23.14,34400.0,22.7648,22.7648,22.6863,22.7158,34400.0
2009-04-03 13:35:00,23.14,23.14,23.07,23.1,26400.0,22.7158,22.7158,22.647,22.6765,26400.0
2009-04-03 13:40:00,23.09,23.09,23.01,23.06,23100.0,22.6667,22.6667,22.5881,22.6372,23100.0
2009-04-03 13:45:00,23.06,23.1,23.06,23.07,17600.0,22.6372,22.6765,22.6372,22.647,17600.0
2009-04-03 13:50:00,23.08,23.13,23.07,23.12,38500.0,22.6569,22.7059,22.647,22.6961,38500.0
2009-04-03 13:55:00,23.15,23.22,23.14,23.22,21300.0,22.7256,22.7943,22.7158,22.7943,21300.0
2009-04-03 14:00:00,23.22,23.25,23.14,23.14,25000.0,22.7943,22.8237,22.7158,22.7158,25000.0
2009-04-03 14:05:00,23.14,23.14,23.06,23.1,32700.0,22.7158,22.7158,22.6372,22.6765,32700.0
2009-04-03 14:10:00,23.1,23.16,23.08,23.16,22800.0,22.6765,22.7354,22.6569,22.7354,22800.0
2009-04-03 14:15:00,23.16,23.16,23.08,23.09,32900.0,22.7354,22.7354,22.6569,22.6667,32900.0
2009-04-03 14:20:00,23.09,23.1,22.96,22.97,55200.0,22.6667,22.6765,22.5391,22.5489,55200.0
2009-04-03 14:25:00,22.98,23.19,22.98,23.18,29900.0,22.5587,22.7648,22.5587,22.755,29900.0
2009-04-03 14:30:00,23.2,23.23,23.11,23.17,44700.0,22.7747,22.8041,22.6863,22.7452,44700.0
2009-04-03 14:35:00,23.17,23.26,23.16,23.17,33800.0,22.7452,22.8336,22.7354,22.7452,33800.0
2009-04-03 14:40:00,23.17,23.22,23.14,23.16,45100.0,22.7452,22.7943,22.7158,22.7354,45100.0
2009-04-03 14:45:00,23.17,23.2,23.03,23.05,35700.0,22.7452,22.7747,22.6078,22.6274,35700.0
2009-04-03 14:50:00,23.06,23.14,23.06,23.13,31100.0,22.6372,22.7158,22.6372,22.7059,31100.0
2009-04-03 14:55:00,23.13,23.26,23.13,23.2,34400.0,22.7059,22.8336,22.7059,22.7747,34400.0
2009-04-03 15:00:00,23.21,23.24,23.1,23.1,50800.0,22.7845,22.8139,22.6765,22.6765,50800.0
2009-04-03 15:05:00,23.11,23.11,23.01,23.05,36600.0,22.6863,22.6863,22.5881,22.6274,36600.0
2009-04-03 15:10:00,23.06,23.1,23.04,23.04,29700.0,22.6372,22.6765,22.6176,22.6176,29700.0
2009-04-03 15:15:00,23.05,23.12,23.01,23.1,30800.0,22.6274,22.6961,22.5881,22.6765,30800.0
2009-04-03 15:20:00,23.11,23.16,23.03,23.15,37400.0,22.6863,22.7354,22.6078,22.7256,37400.0
2009-04-03 15:25:00,23.14,23.2,23.02,23.05,46000.0,22.7158,22.7747,22.598,22.6274,46000.0
2009-04-03 15:30:00,23.05,23.21,23.05,23.12,44600.0,22.6274,22.7845,22.6274,22.6961,44600.0
2009-04-03 15:35:00,23.13,23.16,23.0,23.04,50400.0,22.7059,22.7354,22.5783,22.6176,50400.0
2009-04-03 15:40:00,23.03,23.27,23.03,23.22,56400.0,22.6078,22.8434,22.6078,22.7943,56400.0
2009-04-03 15:45:00,23.22,23.29,23.14,23.19,110700.0,22.7943,22.863,22.7158,22.7648,110700.0
2009-04-03 15:50:00,23.19,23.24,23.16,23.2,72100.0,22.7648,22.8139,22.7354,22.7747,72100.0
2009-04-03 15:55:00,23.2,23.41,23.19,23.36,101800.0,22.7747,22.9808,22.7648,22.9317,101800.0
2009-04-06 09:30:00,22.92,23.04,22.46,22.99,24800.0,22.4998,22.6176,22.0482,22.5685,24800.0
2009-04-06 09:35:00,23.0,23.08,22.52,22.68,24000.0,22.5783,22.6569,22.1071,22.2642,24000.0
2009-04-06 09:40:00,22.69,22.81,22.44,22.55,17300.0,22.274,22.3918,22.0286,22.1366,17300.0
2009-04-06 09:45:00,22.54,22.71,22.52,22.65,10200.0,22.1268,22.2936,22.1071,22.2347,10200.0
2009-04-06 09:50:00,22.63,22.73,22.57,22.7,11800.0,22.2151,22.3133,22.1562,22.2838,11800.0
2009-04-06 09:55:00,22.74,22.76,22.67,22.67,8400.0,22.3231,22.3427,22.2544,22.2544,8400.0
2009-04-06 10:00:00,22.67,22.84,22.66,22.74,26500.0,22.2544,22.4213,22.2446,22.3231,26500.0
2009-04-06 10:05:00,22.75,22.82,22.67,22.78,19300.0,22.3329,22.4016,22.2544,22.3624,19300.0
2009-04-06 10:10:00,22.8,22.8,22.61,22.62,17300.0,22.382,22.382,22.1955,22.2053,17300.0
2009-04-06 10:15:00,22.6,22.62,22.53,22.6,13500.0,22.1857,22.2053,22.1169,22.1857,13500.0
2009-04-06 10:20:00,22.58,22.58,22.47,22.57,15100.0,22.166,22.166,22.058,22.1562,15100.0
2009-04-06 10:25:00,22.6,22.69,22.46,22.48,17400.0,22.1857,22.274,22.0482,22.0679,17400.0
2009-04-06 10:30:00,22.46,22.48,22.41,22.45,18000.0,22.0482,22.0679,21.9991,22.0384,18000.0
2009-04-06 10:35:00,22.45,22.52,22.45,22.51,11600.0,22.0384,22.1071,22.0384,22.0973,11600.0
2009-04-06 10:40:00,22.51,22.6,22.51,22.57,11400.0,22.0973,22.1857,22.0973,22.1562,11400.0
2009-04-06 10:45:00,22.56,22.7,22.55,22.63,17900.0,22.1464,22.2838,22.1366,22.2151,17900.0
2009-04-06 10:50:00,22.62,22.69,22.62,22.66,13100.0,22.2053,22.274,22.2053,22.2446,13100.0
2009-04-06 10:55:00,22.64,22.72,22.59,22.61,15500.0,22.2249,22.3035,22.1758,22.1955,15500.0
2009-04-06 11:00:00,22.62,22.63,22.49,22.56,12700.0,22.2053,22.2151,22.0777,22.1464,12700.0
2009-04-06 11:05:00,22.55,22.55,22.42,22.48,10700.0,22.1366,22.1366,22.009,22.0679,10700.0
2009-04-06 11:10:00,22.49,22.51,22.48,22.5,8200.0,22.0777,22.0973,22.0679,22.0875,8200.0
2009-04-06 11:15:00,22.5,22.57,22.5,22.57,17400.0,22.0875,22.1562,22.0875,22.1562,17400.0
2009-04-06 11:20:00,22.57,22.57,22.44,22.44,15800.0,22.1562,22.1562,22.0286,22.0286,15800.0
2009-04-06 11:25:00,22.44,22.54,22.43,22.51,11000.0,22.0286,22.1268,22.0188,22.0973,11000.0
2009-04-06 11:30:00,22.5,22.51,22.46,22.49,17300.0,22.0875,22.0973,22.0482,22.0777,17300.0
2009-04-06 11:35:00,22.48,22.52,22.4,22.43,12200.0,22.0679,22.1071,21.9893,22.0188,12200.0
2009-04-06 11:40:00,22.43,22.43,22.32,22.35,14800.0,22.0188,22.0188,21.9108,21.9402,14800.0
2009-04-06 11:45:00,22.33,22.38,22.33,22.37,10700.0,21.9206,21.9697,21.9206,21.9599,10700.0
2009-04-06 11:50:00,22.37,22.4,22.35,22.37,11600.0,21.9599,21.9893,21.9402,21.9599,11600.0
2009-04-06 11:55:00,22.37,22.42,22.35,22.4,8700.0,21.9599,22.009,21.9402,21.9893,8700.0
2009-04-06 12:00:00,22.4,22.42,22.39,22.4,11000.0,21.9893,22.009,21.9795,21.9893,11000.0
2009-04-06 12:05:00,22.39,22.46,22.39,22.45,16700.0,21.9795,22.0482,21.9795,22.0384,16700.0
2009-04-06 12:10:00,22.45,22.46,22.42,22.43,10900.0,22.0384,22.0482,22.009,22.0188,10900.0
2009-04-06 12:15:00,22.42,22.42,22.32,22.32,15800.0,22.009,22.009,21.9108,21.9108,15800.0
2009-04-06 12:20:00,22.31,22.34,22.3,22.34,7100.0,21.901,21.9304,21.8912,21.9304,7100.0
2009-04-06 12:25:00,22.34,22.41,22.33,22.39,9800.0,21.9304,21.9991,21.9206,21.9795,9800.0
2009-04-06 12:30:00,22.42,22.42,22.35,22.35,7900.0,22.009,22.009,21.9402,21.9402,7900.0
2009-04-06 12:35:00,22.35,22.39,22.35,22.37,9000.0,21.9402,21.9795,21.9402,21.9599,9000.0
2009-04-06 12:40:00,22.37,22.39,22.3,22.34,22700.0,21.9599,21.9795,21.8912,21.9304,22700.0
2009-04-06 12:45:00,22.35,22.41,22.34,22.39,11400.0,21.9402,21.9991,21.9304,21.9795,11400.0
2009-04-06 12:50:00,22.4,22.47,22.38,22.47,7700.0,21.9893,22.058,21.9697,22.058,7700.0
2009-04-06 12:55:00,22.46,22.56,22.45,22.56,6500.0,22.0482,22.1464,22.0384,22.1464,6500.0
2009-04-06 13:00:00,22.57,22.62,22.53,22.53,14200.0,22.1562,22.2053,22.1169,22.1169,14200.0
2009-04-06 13:05:00,22.53,22.56,22.52,22.54,10100.0,22.1169,22.1464,22.1071,22.1268,10100.0
2009-04-06 13:10:00,22.56,22.64,22.55,22.62,9900.0,22.1464,22.2249,22.1366,22.2053,9900.0
2009-04-06 13:15:00,22.62,22.67,22.53,22.53,18300.0,22.2053,22.2544,22.1169,22.1169,18300.0
2009-04-06 13:20:00,22.53,22.61,22.52,22.53,26000.0,22.1169,22.1955,22.1071,22.1169,26000.0
2009-04-06 13:25:00,22.53,22.53,22.46,22.48,14400.0,22.1169,22.1169,22.0482,22.0679,14400.0
2009-04-06 13:30:00,22.48,22.48,22.35,22.36,18100.0,22.0679,22.0679,21.9402,21.9501,18100.0
2009-04-06 13:35:00,22.35,22.36,22.28,22.3,29500.0,21.9402,21.9501,21.8715,21.8912,29500.0
2009-04-06 13:40:00,22.3,22.31,22.23,22.25,33600.0,21.8912,21.901,21.8224,21.8421,33600.0
2009-04-06 13:45:00,22.25,22.48,22.24,22.47,21400.0,21.8421,22.0679,21.8323,22.058,21400.0
2009-04-06 13:50:00,22.45,22.48,22.41,22.46,15800.0,22.0384,22.0679,21.9991,22.0482,15800.0
2009-04-06 13:55:00,22.46,22.46,22.36,22.38,19000.0,22.0482,22.0482,21.9501,21.9697,19000.0
2009-04-06 14:00:00,22.38,22.47,22.37,22.45,16900.0,21.9697,22.058,21.9599,22.0384,16900.0
2009-04-06 14:05:00,22.44,22.54,22.43,22.49,13300.0,22.0286,22.1268,22.0188,22.0777,13300.0
2009-04-06 14:10:00,22.51,22.56,22.46,22.47,13800.0,22.0973,22.1464,22.0482,22.058,13800.0
2009-04-06 14:15:00,22.49,22.5,22.4,22.48,18100.0,22.0777,22.0875,21.9893,22.0679,18100.0
2009-04-06 14:20:00,22.48,22.5,22.47,22.49,13400.0,22.0679,22.0875,22.058,22.0777,13400.0
2009-04-06 14:25:00,22.49,22.56,22.49,22.53,13300.0,22.0777,22.1464,22.0777,22.1169,13300.0
2009-04-06 14:30:00,22.55,22.57,22.4,22.47,24600.0,22.1366,22.1562,21.9893,22.058,24600.0
2009-04-06 14:35:00,22.45,22.48,22.44,22.45,16200.0,22.0384,22.0679,22.0286,22.0384,16200.0
2009-04-06 14:40:00,22.46,22.47,22.4,22.44,23900.0,22.0482,22.058,21.9893,22.0286,23900.0
2009-04-06 14:45:00,22.45,22.52,22.39,22.49,23300.0,22.0384,22.1071,21.9795,22.0777,23300.0
2009-04-06 14:50:00,22.49,22.64,22.47,22.55,31000.0,22.0777,22.2249,22.058,22.1366,31000.0
2009-04-06 14:55:00,22.55,22.6,22.5,22.5,19900.0,22.1366,22.1857,22.0875,22.0875,19900.0
2009-04-06 15:00:00,22.5,22.52,22.45,22.48,28100.0,22.0875,22.1071,22.0384,22.0679,28100.0
2009-04-06 15:05:00,22.47,22.55,22.43,22.47,23300.0,22.058,22.1366,22.0188,22.058,23300.0
2009-04-06 15:10:00,22.45,22.5,22.43,22.43,17700.0,22.0384,22.0875,22.0188,22.0188,17700.0
2009-04-06 15:15:00,22.44,22.59,22.44,22.59,36800.0,22.0286,22.1758,22.0286,22.1758,36800.0
2009-04-06 15:20:00,22.59,22.64,22.58,22.6,28600.0,22.1758,22.2249,22.166,22.1857,28600.0
2009-04-06 15:25:00,22.61,22.64,22.48,22.53,41700.0,22.1955,22.2249,22.0679,22.1169,41700.0
2009-04-06 15:30:00,22.54,22.67,22.53,22.62,47500.0,22.1268,22.2544,22.1169,22.2053,47500.0
2009-04-06 15:35:00,22.62,22.64,22.52,22.54,38000.0,22.2053,22.2249,22.1071,22.1268,38000.0
2009-04-06 15:40:00,22.53,22.72,22.53,22.68,44000.0,22.1169,22.3035,22.1169,22.2642,44000.0
2009-04-06 15:45:00,22.67,22.74,22.66,22.73,31600.0,22.2544,22.3231,22.2446,22.3133,31600.0
2009-04-06 15:50:00,22.73,22.84,22.73,22.84,55000.0,22.3133,22.4213,22.3133,22.4213,55000.0
2009-04-06 15:55:00,22.84,22.89,22.72,22.8,60800.0,22.4213,22.4703,22.3035,22.382,60800.0
2009-04-07 09:30:00,22.36,22.93,22.05,22.2,37200.0,21.9501,22.5096,21.6457,21.793,37200.0
2009-04-07 09:35:00,22.15,22.18,21.83,21.86,24000.0,21.7439,21.7734,21.4298,21.4592,24000.0
2009-04-07 09:40:00,21.86,22.01,21.58,21.62,56800.0,21.4592,21.6065,21.1844,21.2236,56800.0
2009-04-07 09:45:00,21.63,21.64,21.37,21.4,162400.0,21.2334,21.2433,20.9782,21.0077,162400.0
2009-04-07 09:50:00,21.4,21.41,21.35,21.4,43900.0,21.0077,21.0175,20.9586,21.0077,43900.0
2009-04-07 09:55:00,21.4,21.45,21.35,21.39,64500.0,21.0077,21.0567,20.9586,20.9978,64500.0
2009-04-07 10:00:00,21.39,21.41,21.37,21.4,38500.0,20.9978,21.0175,20.9782,21.0077,38500.0
2009-04-07 10:05:00,21.4,21.4,21.32,21.37,19900.0,21.0077,21.0077,20.9291,20.9782,19900.0
2009-04-07 10:10:00,21.39,21.44,21.39,21.43,32100.0,20.9978,21.0469,20.9978,21.0371,32100.0
2009-04-07 10:15:00,21.42,21.47,21.35,21.39,31700.0,21.0273,21.0764,20.9586,20.9978,31700.0
2009-04-07 10:20:00,21.39,21.45,21.39,21.43,36500.0,20.9978,21.0567,20.9978,21.0371,36500.0
2009-04-07 10:25:00,21.42,21.54,21.41,21.5,51200.0,21.0273,21.1451,21.0175,21.1058,51200.0
2009-04-07 10:30:00,21.51,21.61,21.46,21.57,55600.0,21.1156,21.2138,21.0666,21.1745,55600.0
2009-04-07 10:35:00,21.58,21.6,21.51,21.51,39400.0,21.1844,21.204,21.1156,21.1156,39400.0
2009-04-07 10:40:00,21.5,21.56,21.48,21.5,38500.0,21.1058,21.1647,21.0862,21.1058,38500.0
2009-04-07 10:45:00,21.49,21.56,21.48,21.52,32700.0,21.096,21.1647,21.0862,21.1255,32700.0
2009-04-07 10:50:00,21.52,21.53,21.49,21.5,22600.0,21.1255,21.1353,21.096,21.1058,22600.0
2009-04-07 10:55:00,21.5,21.51,21.43,21.46,22200.0,21.1058,21.1156,21.0371,21.0666,22200.0
2009-04-07 11:00:00,21.46,21.51,21.43,21.51,22700.0,21.0666,21.1156,21.0371,21.1156,22700.0
2009-04-07 11:05:00,21.49,21.51,21.39,21.41,20000.0,21.096,21.1156,20.9978,21.0175,20000.0
2009-04-07 11:10:00,21.4,21.46,21.4,21.44,9800.0,21.0077,21.0666,21.0077,21.0469,9800.0
2009-04-07 11:15:00,21.44,21.46,21.39,21.39,19400.0,21.0469,21.0666,20.9978,20.9978,19400.0
2009-04-07 11:20:00,21.4,21.47,21.39,21.45,59800.0,21.0077,21.0764,20.9978,21.0567,59800.0
2009-04-07 11:25:00,21.44,21.45,21.38,21.44,16700.0,21.0469,21.0567,20.988,21.0469,16700.0
2009-04-07 11:30:00,21.45,21.47,21.44,21.44,19100.0,21.0567,21.0764,21.0469,21.0469,19100.0
2009-04-07 11:35:00,21.44,21.44,21.32,21.36,17000.0,21.0469,21.0469,20.9291,20.9684,17000.0
2009-04-07 11:40:00,21.34,21.36,21.33,21.34,18700.0,20.9488,20.9684,20.9389,20.9488,18700.0
2009-04-07 11:45:00,21.34,21.4,21.34,21.38,9400.0,20.9488,21.0077,20.9488,20.988,9400.0
2009-04-07 11:50:00,21.38,21.44,21.36,21.43,13900.0,20.988,21.0469,20.9684,21.0371,13900.0
2009-04-07 11:55:00,21.42,21.43,21.4,21.43,15000.0,21.0273,21.0371,21.0077,21.0371,15000.0
2009-04-07 12:00:00,21.43,21.45,21.37,21.4,17800.0,21.0371,21.0567,20.9782,21.0077,17800.0
2009-04-07 12:05:00,21.41,21.41,21.35,21.36,12300.0,21.0175,21.0175,20.9586,20.9684,12300.0
2009-04-07 12:10:00,21.36,21.43,21.35,21.41,25900.0,20.9684,21.0371,20.9586,21.0175,25900.0
2009-04-07 12:15:00,21.41,21.43,21.37,21.43,12500.0,21.0175,21.0371,20.9782,21.0371,12500.0
2009-04-07 12:20:00,21.41,21.42,21.39,21.4,13300.0,21.0175,21.0273,20.9978,21.0077,13300.0
2009-04-07 12:25:00,21.39,21.39,21.28,21.3,22400.0,20.9978,20.9978,20.8899,20.9095,22400.0
2009-04-07 12:30:00,21.3,21.35,21.3,21.34,15000.0,20.9095,20.9586,20.9095,20.9488,15000.0
2009-04-07 12:35:00,21.33,21.34,21.3,21.3,13600.0,20.9389,20.9488,20.9095,20.9095,13600.0
2009-04-07 12:40:00,21.31,21.38,21.3,21.38,12200.0,20.9193,20.988,20.9095,20.988,12200.0
2009-04-07 12:45:00,21.39,21.4,21.38,21.4,8300.0,20.9978,21.0077,20.988,21.0077,8300.0
2009-04-07 12:50:00,21.4,21.41,21.37,21.38,16600.0,21.0077,21.0175,20.9782,20.988,16600.0
2009-04-07 12:55:00,21.38,21.38,21.37,21.37,5800.0,20.988,20.988,20.9782,20.9782,5800.0
2009-04-07 13:00:00,21.38,21.38,21.35,21.35,15900.0,20.988,20.988,20.9586,20.9586,15900.0
2009-04-07 13:05:00,21.35,21.35,21.31,21.32,9800.0,20.9586,20.9586,20.9193,20.9291,9800.0
2009-04-07 13:10:00,21.31,21.33,21.3,21.33,14100.0,20.9193,20.9389,20.9095,20.9389,14100.0
2009-04-07 13:15:00,21.32,21.33,21.27,21.31,22800.0,20.9291,20.9389,20.88,20.9193,22800.0
2009-04-07 13:20:00,21.3,21.31,21.17,21.2,28500.0,20.9095,20.9193,20.7819,20.8113,28500.0
2009-04-07 13:25:00,21.19,21.22,21.14,21.14,14300.0,20.8015,20.831,20.7524,20.7524,14300.0
2009-04-07 13:30:00,21.13,21.13,20.97,20.98,65300.0,20.7426,20.7426,20.5855,20.5954,65300.0
2009-04-07 13:35:00,20.98,21.01,20.97,20.99,30100.0,20.5954,20.6248,20.5855,20.6052,30100.0
2009-04-07 13:40:00,20.99,21.07,20.98,21.07,29800.0,20.6052,20.6837,20.5954,20.6837,29800.0
2009-04-07 13:45:00,21.07,21.07,21.04,21.07,11600.0,20.6837,20.6837,20.6543,20.6837,11600.0
2009-04-07 13:50:00,21.05,21.1,21.01,21.09,14100.0,20.6641,20.7132,20.6248,20.7033,14100.0
2009-04-07 13:55:00,21.09,21.18,21.07,21.18,27300.0,20.7033,20.7917,20.6837,20.7917,27300.0
2009-04-07 14:00:00,21.18,21.18,21.13,21.13,30800.0,20.7917,20.7917,20.7426,20.7426,30800.0
2009-04-07 14:05:00,21.13,21.17,21.1,21.15,24200.0,20.7426,20.7819,20.7132,20.7622,24200.0
2009-04-07 14:10:00,21.16,21.18,21.14,21.18,21800.0,20.7721,20.7917,20.7524,20.7917,21800.0
2009-04-07 14:15:00,21.18,21.21,21.09,21.11,27800.0,20.7917,20.8211,20.7033,20.723,27800.0
2009-04-07 14:20:00,21.1,21.14,21.1,21.12,19800.0,20.7132,20.7524,20.7132,20.7328,19800.0
2009-04-07 14:25:00,21.12,21.18,21.09,21.17,20700.0,20.7328,20.7917,20.7033,20.7819,20700.0
2009-04-07 14:30:00,21.17,21.17,21.12,21.15,25700.0,20.7819,20.7819,20.7328,20.7622,25700.0
2009-04-07 14:35:00,21.16,21.16,21.14,21.14,17000.0,20.7721,20.7721,20.7524,20.7524,17000.0
2009-04-07 14:40:00,21.13,21.18,21.13,21.17,22000.0,20.7426,20.7917,20.7426,20.7819,22000.0
2009-04-07 14:45:00,21.17,21.24,21.16,21.22,31100.0,20.7819,20.8506,20.7721,20.831,31100.0
2009-04-07 14:50:00,21.22,21.28,21.2,21.27,29900.0,20.831,20.8899,20.8113,20.88,29900.0
2009-04-07 14:55:00,21.27,21.33,21.26,21.33,20300.0,20.88,20.9389,20.8702,20.9389,20300.0
2009-04-07 15:00:00,21.32,21.34,21.26,21.27,51500.0,20.9291,20.9488,20.8702,20.88,51500.0
2009-04-07 15:05:00,21.27,21.33,21.26,21.33,26800.0,20.88,20.9389,20.8702,20.9389,26800.0
2009-04-07 15:10:00,21.34,21.43,21.33,21.4,47200.0,20.9488,21.0371,20.9389,21.0077,47200.0
2009-04-07 15:15:00,21.4,21.44,21.39,21.4,35200.0,21.0077,21.0469,20.9978,21.0077,35200.0
2009-04-07 15:20:00,21.4,21.42,21.39,21.4,45800.0,21.0077,21.0273,20.9978,21.0077,45800.0
2009-04-07 15:25:00,21.41,21.41,21.34,21.35,29500.0,21.0175,21.0175,20.9488,20.9586,29500.0
2009-04-07 15:30:00,21.34,21.46,21.33,21.46,33900.0,20.9488,21.0666,20.9389,21.0666,33900.0
2009-04-07 15:35:00,21.46,21.49,21.36,21.42,46400.0,21.0666,21.096,20.9684,21.0273,46400.0
2009-04-07 15:40:00,21.41,21.49,21.38,21.44,41800.0,21.0175,21.096,20.988,21.0469,41800.0
2009-04-07 15:45:00,21.44,21.53,21.42,21.42,82400.0,21.0469,21.1353,21.0273,21.0273,82400.0
2009-04-07 15:50:00,21.42,21.48,21.38,21.38,59200.0,21.0273,21.0862,20.988,20.988,59200.0
2009-04-07 15:55:00,21.38,21.39,21.23,21.28,134400.0,20.988,20.9978,20.8408,20.8899,134400.0
2009-04-08 09:30:00,21.5,21.61,21.45,21.61,13000.0,21.1058,21.2138,21.0567,21.2138,13000.0
2009-04-08 09:35:00,21.62,21.76,21.56,21.56,6300.0,21.2236,21.3611,21.1647,21.1647,6300.0
2009-04-08 09:40:00,21.57,21.85,21.57,21.83,14400.0,21.1745,21.4494,21.1745,21.4298,14400.0
2009-04-08 09:45:00,21.81,21.94,21.75,21.77,8200.0,21.4101,21.5378,21.3512,21.3709,8200.0
2009-04-08 09:50:00,21.77,21.82,21.65,21.69,12800.0,21.3709,21.42,21.2531,21.2923,12800.0
2009-04-08 09:55:00,21.72,21.79,21.68,21.74,11400.0,21.3218,21.3905,21.2825,21.3414,11400.0
2009-04-08 10:00:00,21.74,21.76,21.67,21.69,10600.0,21.3414,21.3611,21.2727,21.2923,10600.0
2009-04-08 10:05:00,21.68,21.69,21.58,21.59,6500.0,21.2825,21.2923,21.1844,21.1942,6500.0
2009-04-08 10:10:00,21.58,21.58,21.52,21.56,6500.0,21.1844,21.1844,21.1255,21.1647,6500.0
2009-04-08 10:15:00,21.55,21.61,21.42,21.42,12200.0,21.1549,21.2138,21.0273,21.0273,12200.0
2009-04-08 10:20:00,21.4,21.41,21.27,21.3,12500.0,21.0077,21.0175,20.88,20.9095,12500.0
2009-04-08 10:25:00,21.3,21.3,21.15,21.22,4300.0,20.9095,20.9095,20.7622,20.831,4300.0
2009-04-08 10:30:00,21.22,21.26,21.19,21.19,8800.0,20.831,20.8702,20.8015,20.8015,8800.0
2009-04-08 10:35:00,21.2,21.25,21.1,21.1,11600.0,20.8113,20.8604,20.7132,20.7132,11600.0
2009-04-08 10:40:00,21.15,21.21,21.11,21.21,6500.0,20.7622,20.8211,20.723,20.8211,6500.0
2009-04-08 10:45:00,21.25,21.34,21.25,21.28,10900.0,20.8604,20.9488,20.8604,20.8899,10900.0
2009-04-08 10:50:00,21.29,21.39,21.27,21.37,14100.0,20.8997,20.9978,20.88,20.9782,14100.0
2009-04-08 10:55:00,21.38,21.41,21.37,21.39,8400.0,20.988,21.0175,20.9782,20.9978,8400.0
2009-04-08 11:00:00,21.39,21.57,21.39,21.52,14200.0,20.9978,21.1745,20.9978,21.1255,14200.0
2009-04-08 11:05:00,21.52,21.56,21.47,21.56,11800.0,21.1255,21.1647,21.0764,21.1647,11800.0
2009-04-08 11:10:00,21.55,21.59,21.53,21.57,10900.0,21.1549,21.1942,21.1353,21.1745,10900.0
2009-04-08 11:15:00,21.58,21.68,21.55,21.55,13900.0,21.1844,21.2825,21.1549,21.1549,13900.0
2009-04-08 11:20:00,21.55,21.61,21.54,21.59,8800.0,21.1549,21.2138,21.1451,21.1942,8800.0
2009-04-08 11:25:00,21.6,21.69,21.52,21.52,10400.0,21.204,21.2923,21.1255,21.1255,10400.0
2009-04-08 11:30:00,21.52,21.61,21.52,21.56,9500.0,21.1255,21.2138,21.1255,21.1647,9500.0
2009-04-08 11:35:00,21.57,21.77,21.57,21.75,19400.0,21.1745,21.3709,21.1745,21.3512,19400.0
2009-04-08 11:40:00,21.75,21.77,21.64,21.66,10400.0,21.3512,21.3709,21.2433,21.2629,10400.0
2009-04-08 11:45:00,21.68,21.75,21.67,21.71,13300.0,21.2825,21.3512,21.2727,21.312,13300.0
2009-04-08 11:50:00,21.71,21.77,21.71,21.76,20900.0,21.312,21.3709,21.312,21.3611,20900.0
2009-04-08 11:55:00,21.74,21.75,21.69,21.71,16000.0,21.3414,21.3512,21.2923,21.312,16000.0
2009-04-08 12:00:00,21.71,21.73,21.69,21.72,10500.0,21.312,21.3316,21.2923,21.3218,10500.0
2009-04-08 12:05:00,21.73,21.74,21.69,21.71,9800.0,21.3316,21.3414,21.2923,21.312,9800.0
2009-04-08 12:10:00,21.71,21.74,21.69,21.71,10800.0,21.312,21.3414,21.2923,21.312,10800.0
2009-04-08 12:15:00,21.7,21.75,21.67,21.74,10400.0,21.3022,21.3512,21.2727,21.3414,10400.0
2009-04-08 12:20:00,21.73,21.81,21.72,21.8,11000.0,21.3316,21.4101,21.3218,21.4003,11000.0
2009-04-08 12:25:00,21.79,21.81,21.68,21.68,7500.0,21.3905,21.4101,21.2825,21.2825,7500.0
2009-04-08 12:30:00,21.67,21.7,21.67,21.69,6900.0,21.2727,21.3022,21.2727,21.2923,6900.0
2009-04-08 12:35:00,21.69,21.69,21.63,21.64,8700.0,21.2923,21.2923,21.2334,21.2433,8700.0
2009-04-08 12:40:00,21.64,21.75,21.59,21.69,34300.0,21.2433,21.3512,21.1942,21.2923,34300.0
2009-04-08 12:45:00,21.7,21.71,21.63,21.64,8100.0,21.3022,21.312,21.2334,21.2433,8100.0
2009-04-08 12:50:00,21.64,21.65,21.58,21.59,22900.0,21.2433,21.2531,21.1844,21.1942,22900.0
2009-04-08 12:55:00,21.59,21.67,21.59,21.62,27400.0,21.1942,21.2727,21.1942,21.2236,27400.0
2009-04-08 13:00:00,21.62,21.62,21.51,21.52,19300.0,21.2236,21.2236,21.1156,21.1255,19300.0
2009-04-08 13:05:00,21.52,21.54,21.48,21.52,19300.0,21.1255,21.1451,21.0862,21.1255,19300.0
2009-04-08 13:10:00,21.52,21.55,21.49,21.5,25100.0,21.1255,21.1549,21.096,21.1058,25100.0
2009-04-08 13:15:00,21.5,21.52,21.42,21.42,33800.0,21.1058,21.1255,21.0273,21.0273,33800.0
2009-04-08 13:20:00,21.43,21.5,21.42,21.49,9800.0,21.0371,21.1058,21.0273,21.096,9800.0
2009-04-08 13:25:00,21.5,21.58,21.5,21.58,10400.0,21.1058,21.1844,21.1058,21.1844,10400.0
2009-04-08 13:30:00,21.57,21.64,21.57,21.63,22500.0,21.1745,21.2433,21.1745,21.2334,22500.0
2009-04-08 13:35:00,21.63,21.63,21.49,21.51,12000.0,21.2334,21.2334,21.096,21.1156,12000.0
2009-04-08 13:40:00,21.51,21.57,21.49,21.57,14800.0,21.1156,21.1745,21.096,21.1745,14800.0
2009-04-08 13:45:00,21.57,21.58,21.5,21.5,48800.0,21.1745,21.1844,21.1058,21.1058,48800.0
2009-04-08 13:50:00,21.5,21.51,21.47,21.5,26900.0,21.1058,21.1156,21.0764,21.1058,26900.0
2009-04-08 13:55:00,21.49,21.57,21.48,21.55,89200.0,21.096,21.1745,21.0862,21.1549,89200.0
2009-04-08 14:00:00,21.55,21.58,21.48,21.5,19400.0,21.1549,21.1844,21.0862,21.1058,19400.0
2009-04-08 14:05:00,21.5,21.5,21.46,21.48,9200.0,21.1058,21.1058,21.0666,21.0862,9200.0
2009-04-08 14:10:00,21.49,21.54,21.45,21.54,10900.0,21.096,21.1451,21.0567,21.1451,10900.0
2009-04-08 14:15:00,21.53,21.53,21.42,21.44,34400.0,21.1353,21.1353,21.0273,21.0469,34400.0
2009-04-08 14:20:00,21.44,21.47,21.43,21.46,10000.0,21.0469,21.0764,21.0371,21.0666,10000.0
2009-04-08 14:25:00,21.45,21.49,21.44,21.49,18000.0,21.0567,21.096,21.0469,21.096,18000.0
2009-04-08 14:30:00,21.49,21.52,21.47,21.5,15700.0,21.096,21.1255,21.0764,21.1058,15700.0
2009-04-08 14:35:00,21.49,21.52,21.46,21.49,11400.0,21.096,21.1255,21.0666,21.096,11400.0
2009-04-08 14:40:00,21.5,21.55,21.44,21.52,22800.0,21.1058,21.1549,21.0469,21.1255,22800.0
2009-04-08 14:45:00,21.53,21.53,21.5,21.5,38200.0,21.1353,21.1353,21.1058,21.1058,38200.0
2009-04-08 14:50:00,21.49,21.5,21.44,21.44,24700.0,21.096,21.1058,21.0469,21.0469,24700.0
2009-04-08 14:55:00,21.43,21.45,21.39,21.45,53400.0,21.0371,21.0567,20.9978,21.0567,53400.0
2009-04-08 15:00:00,21.43,21.44,21.32,21.33,18800.0,21.0371,21.0469,20.9291,20.9389,18800.0
2009-04-08 15:05:00,21.32,21.34,21.29,21.3,17500.0,20.9291,20.9488,20.8997,20.9095,17500.0
2009-04-08 15:10:00,21.3,21.34,21.25,21.34,23000.0,20.9095,20.9488,20.8604,20.9488,23000.0
2009-04-08 15:15:00,21.33,21.44,21.33,21.41,28400.0,20.9389,21.0469,20.9389,21.0175,28400.0
2009-04-08 15:20:00,21.41,21.43,21.37,21.41,32100.0,21.0175,21.0371,20.9782,21.0175,32100.0
2009-04-08 15:25:00,21.43,21.48,21.36,21.37,25700.0,21.0371,21.0862,20.9684,20.9782,25700.0
2009-04-08 15:30:00,21.38,21.51,21.38,21.48,32400.0,20.988,21.1156,20.988,21.0862,32400.0
2009-04-08 15:35:00,21.48,21.49,21.38,21.41,51100.0,21.0862,21.096,20.988,21.0175,51100.0
2009-04-08 15:40:00,21.41,21.48,21.38,21.47,79600.0,21.0175,21.0862,20.988,21.0764,79600.0
2009-04-08 15:45:00,21.47,21.57,21.38,21.45,69300.0,21.0764,21.1745,20.988,21.0567,69300.0
2009-04-08 15:50:00,21.43,21.48,21.4,21.4,75800.0,21.0371,21.0862,21.0077,21.0077,75800.0
2009-04-08 15:55:00,21.41,21.55,21.41,21.52,68600.0,21.0175,21.1549,21.0175,21.1255,68600.0
2009-04-09 09:30:00,22.23,22.35,22.1,22.33,21700.0,21.8224,21.9402,21.6948,21.9206,21700.0
2009-04-09 09:35:00,22.33,22.49,22.23,22.39,19100.0,21.9206,22.0777,21.8224,21.9795,19100.0
2009-04-09 09:40:00,22.36,22.5,22.22,22.45,33200.0,21.9501,22.0875,21.8126,22.0384,33200.0
2009-04-09 09:45:00,22.47,22.49,22.32,22.36,23600.0,22.058,22.0777,21.9108,21.9501,23600.0
2009-04-09 09:50:00,22.35,22.43,22.32,22.32,21500.0,21.9402,22.0188,21.9108,21.9108,21500.0
2009-04-09 09:55:00,22.31,22.37,22.3,22.3,22200.0,21.901,21.9599,21.8912,21.8912,22200.0
2009-04-09 10:00:00,22.3,22.32,22.27,22.3,31200.0,21.8912,21.9108,21.8617,21.8912,31200.0
2009-04-09 10:05:00,22.3,22.3,22.27,22.29,18600.0,21.8912,21.8912,21.8617,21.8813,18600.0
2009-04-09 10:10:00,22.28,22.35,22.27,22.34,20800.0,21.8715,21.9402,21.8617,21.9304,20800.0
2009-04-09 10:15:00,22.35,22.36,22.33,22.34,16000.0,21.9402,21.9501,21.9206,21.9304,16000.0
2009-04-09 10:20:00,22.34,22.45,22.34,22.37,34100.0,21.9304,22.0384,21.9304,21.9599,34100.0
2009-04-09 10:25:00,22.37,22.43,22.34,22.38,21700.0,21.9599,22.0188,21.9304,21.9697,21700.0
2009-04-09 10:30:00,22.37,22.38,22.23,22.26,28800.0,21.9599,21.9697,21.8224,21.8519,28800.0
2009-04-09 10:35:00,22.25,22.38,22.25,22.31,20700.0,21.8421,21.9697,21.8421,21.901,20700.0
2009-04-09 10:40:00,22.31,22.31,22.2,22.21,12300.0,21.901,21.901,21.793,21.8028,12300.0
2009-04-09 10:45:00,22.22,22.27,22.2,22.27,11500.0,21.8126,21.8617,21.793,21.8617,11500.0
2009-04-09 10:50:00,22.27,22.31,22.25,22.28,11600.0,21.8617,21.901,21.8421,21.8715,11600.0
2009-04-09 10:55:00,22.28,22.28,22.2,22.23,11000.0,21.8715,21.8715,21.793,21.8224,11000.0
2009-04-09 11:00:00,22.23,22.3,22.21,22.29,8800.0,21.8224,21.8912,21.8028,21.8813,8800.0
2009-04-09 11:05:00,22.3,22.3,22.25,22.26,12200.0,21.8912,21.8912,21.8421,21.8519,12200.0
2009-04-09 11:10:00,22.25,22.25,22.23,22.24,7000.0,21.8421,21.8421,21.8224,21.8323,7000.0
2009-04-09 11:15:00,22.23,22.28,22.23,22.28,15500.0,21.8224,21.8715,21.8224,21.8715,15500.0
2009-04-09 11:20:00,22.28,22.32,22.28,22.3,9500.0,21.8715,21.9108,21.8715,21.8912,9500.0
2009-04-09 11:25:00,22.31,22.33,22.24,22.25,12300.0,21.901,21.9206,21.8323,21.8421,12300.0
2009-04-09 11:30:00,22.24,22.29,22.24,22.26,24100.0,21.8323,21.8813,21.8323,21.8519,24100.0
2009-04-09 11:35:00,22.26,22.28,22.24,22.25,10300.0,21.8519,21.8715,21.8323,21.8421,10300.0
2009-04-09 11:40:00,22.25,22.26,22.2,22.2,8900.0,21.8421,21.8519,21.793,21.793,8900.0
2009-04-09 11:45:00,22.22,22.27,22.2,22.26,9600.0,21.8126,21.8617,21.793,21.8519,9600.0
2009-04-09 11:50:00,22.25,22.26,22.22,22.22,5800.0,21.8421,21.8519,21.8126,21.8126,5800.0
2009-04-09 11:55:00,22.24,22.26,22.2,22.25,17500.0,21.8323,21.8519,21.793,21.8421,17500.0
2009-04-09 12:00:00,22.25,22.26,22.22,22.25,56200.0,21.8421,21.8519,21.8126,21.8421,56200.0
2009-04-09 12:05:00,22.24,22.29,22.22,22.28,22100.0,21.8323,21.8813,21.8126,21.8715,22100.0
2009-04-09 12:10:00,22.29,22.29,22.23,22.25,25700.0,21.8813,21.8813,21.8224,21.8421,25700.0
2009-04-09 12:15:00,22.25,22.26,22.21,22.26,22600.0,21.8421,21.8519,21.8028,21.8519,22600.0
2009-04-09 12:20:00,22.26,22.26,22.23,22.24,32600.0,21.8519,21.8519,21.8224,21.8323,32600.0
2009-04-09 12:25:00,22.25,22.26,22.19,22.23,15100.0,21.8421,21.8519,21.7832,21.8224,15100.0
2009-04-09 12:30:00,22.24,22.24,22.21,22.23,16100.0,21.8323,21.8323,21.8028,21.8224,16100.0
2009-04-09 12:35:00,22.23,22.24,22.21,22.22,17800.0,21.8224,21.8323,21.8028,21.8126,17800.0
2009-04-09 12:40:00,22.23,22.23,22.19,22.2,21500.0,21.8224,21.8224,21.7832,21.793,21500.0
2009-04-09 12:45:00,22.21,22.22,22.17,22.18,45700.0,21.8028,21.8126,21.7635,21.7734,45700.0
2009-04-09 12:50:00,22.19,22.21,22.19,22.2,13900.0,21.7832,21.8028,21.7832,21.793,13900.0
2009-04-09 12:55:00,22.2,22.21,22.12,22.13,26000.0,21.793,21.8028,21.7145,21.7243,26000.0
2009-04-09 13:00:00,22.14,22.18,22.13,22.16,19200.0,21.7341,21.7734,21.7243,21.7537,19200.0
2009-04-09 13:05:00,22.16,22.19,22.15,22.16,27900.0,21.7537,21.7832,21.7439,21.7537,27900.0
2009-04-09 13:10:00,22.16,22.19,22.16,22.18,14800.0,21.7537,21.7832,21.7537,21.7734,14800.0
2009-04-09 13:15:00,22.2,22.2,22.16,22.19,19900.0,21.793,21.793,21.7537,21.7832,19900.0
2009-04-09 13:20:00,22.19,22.2,22.16,22.18,47400.0,21.7832,21.793,21.7537,21.7734,47400.0
2009-04-09 13:25:00,22.18,22.19,22.08,22.1,23300.0,21.7734,21.7832,21.6752,21.6948,23300.0
2009-04-09 13:30:00,22.12,22.14,22.1,22.12,19300.0,21.7145,21.7341,21.6948,21.7145,19300.0
2009-04-09 13:35:00,22.12,22.13,22.1,22.11,20000.0,21.7145,21.7243,21.6948,21.7046,20000.0
2009-04-09 13:40:00,22.11,22.13,22.09,22.1,19900.0,21.7046,21.7243,21.685,21.6948,19900.0
2009-04-09 13:45:00,22.1,22.1,22.03,22.04,47600.0,21.6948,21.6948,21.6261,21.6359,47600.0
2009-04-09 13:50:00,22.05,22.06,21.99,22.0,38700.0,21.6457,21.6556,21.5868,21.5967,38700.0
2009-04-09 13:55:00,22.0,22.05,22.0,22.0,52100.0,21.5967,21.6457,21.5967,21.5967,52100.0
2009-04-09 14:00:00,22.0,22.09,22.0,22.06,19700.0,21.5967,21.685,21.5967,21.6556,19700.0
2009-04-09 14:05:00,22.06,22.1,21.99,22.04,132400.0,21.6556,21.6948,21.5868,21.6359,132400.0
2009-04-09 14:10:00,22.06,22.07,21.95,21.96,48200.0,21.6556,21.6654,21.5476,21.5574,48200.0
2009-04-09 14:15:00,21.97,21.99,21.86,21.9,45100.0,21.5672,21.5868,21.4592,21.4985,45100.0
2009-04-09 14:20:00,21.9,21.95,21.88,21.94,19800.0,21.4985,21.5476,21.4789,21.5378,19800.0
2009-04-09 14:25:00,21.95,22.01,21.94,21.99,23300.0,21.5476,21.6065,21.5378,21.5868,23300.0
2009-04-09 14:30:00,22.0,22.02,21.99,22.02,28100.0,21.5967,21.6163,21.5868,21.6163,28100.0
2009-04-09 14:35:00,22.03,22.06,21.99,22.06,60900.0,21.6261,21.6556,21.5868,21.6556,60900.0
2009-04-09 14:40:00,22.06,22.08,21.94,21.94,51100.0,21.6556,21.6752,21.5378,21.5378,51100.0
2009-04-09 14:45:00,21.95,22.02,21.94,21.98,75600.0,21.5476,21.6163,21.5378,21.577,75600.0
2009-04-09 14:50:00,21.97,22.01,21.92,21.92,39900.0,21.5672,21.6065,21.5181,21.5181,39900.0
2009-04-09 14:55:00,21.93,21.97,21.91,21.95,43700.0,21.5279,21.5672,21.5083,21.5476,43700.0
2009-04-09 15:00:00,21.95,22.0,21.94,22.0,40800.0,21.5476,21.5967,21.5378,21.5967,40800.0
2009-04-09 15:05:00,22.0,22.0,21.95,21.99,54100.0,21.5967,21.5967,21.5476,21.5868,54100.0
2009-04-09 15:10:00,22.0,22.0,21.97,21.97,45200.0,21.5967,21.5967,21.5672,21.5672,45200.0
2009-04-09 15:15:00,21.96,22.0,21.95,22.0,50700.0,21.5574,21.5967,21.5476,21.5967,50700.0
2009-04-09 15:20:00,22.0,22.0,21.96,21.96,46900.0,21.5967,21.5967,21.5574,21.5574,46900.0
2009-04-09 15:25:00,21.96,22.0,21.93,21.95,46200.0,21.5574,21.5967,21.5279,21.5476,46200.0
2009-04-09 15:30:00,21.95,21.97,21.92,21.95,47000.0,21.5476,21.5672,21.5181,21.5476,47000.0
2009-04-09 15:35:00,21.95,21.99,21.87,21.87,93300.0,21.5476,21.5868,21.469,21.469,93300.0
2009-04-09 15:40:00,21.86,21.93,21.77,21.93,89500.0,21.4592,21.5279,21.3709,21.5279,89500.0
2009-04-09 15:45:00,21.92,21.94,21.86,21.9,94800.0,21.5181,21.5378,21.4592,21.4985,94800.0
2009-04-09 15:50:00,21.89,21.94,21.86,21.89,114100.0,21.4887,21.5378,21.4592,21.4887,114100.0
2009-04-09 15:55:00,21.89,21.97,21.88,21.95,124600.0,21.4887,21.5672,21.4789,21.5476,124600.0
2009-04-13 09:30:00,21.59,21.87,21.59,21.65,21400.0,21.1942,21.469,21.1942,21.2531,21400.0
2009-04-13 09:35:00,21.6,21.66,21.5,21.56,26400.0,21.204,21.2629,21.1058,21.1647,26400.0
2009-04-13 09:40:00,21.55,21.55,21.4,21.46,28400.0,21.1549,21.1549,21.0077,21.0666,28400.0
2009-04-13 09:45:00,21.45,21.46,21.34,21.36,21500.0,21.0567,21.0666,20.9488,20.9684,21500.0
2009-04-13 09:50:00,21.34,21.34,21.05,21.13,37600.0,20.9488,20.9488,20.6641,20.7426,37600.0
2009-04-13 09:55:00,21.14,21.14,20.99,21.07,24000.0,20.7524,20.7524,20.6052,20.6837,24000.0
2009-04-13 10:00:00,21.04,21.24,21.03,21.23,17200.0,20.6543,20.8506,20.6444,20.8408,17200.0
2009-04-13 10:05:00,21.23,21.24,21.17,21.21,32900.0,20.8408,20.8506,20.7819,20.8211,32900.0
2009-04-13 10:10:00,21.21,21.44,21.2,21.37,26800.0,20.8211,21.0469,20.8113,20.9782,26800.0
2009-04-13 10:15:00,21.35,21.41,21.27,21.34,28700.0,20.9586,21.0175,20.88,20.9488,28700.0
2009-04-13 10:20:00,21.34,21.46,21.33,21.46,25300.0,20.9488,21.0666,20.9389,21.0666,25300.0
2009-04-13 10:25:00,21.45,21.45,21.41,21.41,14800.0,21.0567,21.0567,21.0175,21.0175,14800.0
2009-04-13 10:30:00,21.39,21.39,21.31,21.34,15300.0,20.9978,20.9978,20.9193,20.9488,15300.0
2009-04-13 10:35:00,21.34,21.4,21.25,21.25,50500.0,20.9488,21.0077,20.8604,20.8604,50500.0
2009-04-13 10:40:00,21.25,21.32,21.21,21.3,35100.0,20.8604,20.9291,20.8211,20.9095,35100.0
2009-04-13 10:45:00,21.3,21.36,21.29,21.32,17200.0,20.9095,20.9684,20.8997,20.9291,17200.0
2009-04-13 10:50:00,21.34,21.37,21.18,21.2,41100.0,20.9488,20.9782,20.7917,20.8113,41100.0
2009-04-13 10:55:00,21.2,21.24,21.15,21.19,10500.0,20.8113,20.8506,20.7622,20.8015,10500.0
2009-04-13 11:00:00,21.17,21.18,21.03,21.04,16400.0,20.7819,20.7917,20.6444,20.6543,16400.0
2009-04-13 11:05:00,21.05,21.09,21.04,21.08,15700.0,20.6641,20.7033,20.6543,20.6935,15700.0
2009-04-13 11:10:00,21.08,21.15,21.07,21.11,13300.0,20.6935,20.7622,20.6837,20.723,13300.0
2009-04-13 11:15:00,21.11,21.17,21.11,21.12,13400.0,20.723,20.7819,20.723,20.7328,13400.0
2009-04-13 11:20:00,21.11,21.12,21.02,21.11,49600.0,20.723,20.7328,20.6346,20.723,49600.0
2009-04-13 11:25:00,21.1,21.23,21.04,21.16,44400.0,20.7132,20.8408,20.6543,20.7721,44400.0
2009-04-13 11:30:00,21.15,21.15,21.1,21.15,14200.0,20.7622,20.7622,20.7132,20.7622,14200.0
2009-04-13 11:35:00,21.15,21.18,21.13,21.15,23200.0,20.7622,20.7917,20.7426,20.7622,23200.0
2009-04-13 11:40:00,21.15,21.16,21.05,21.05,24900.0,20.7622,20.7721,20.6641,20.6641,24900.0
2009-04-13 11:45:00,21.05,21.11,21.01,21.07,32500.0,20.6641,20.723,20.6248,20.6837,32500.0
2009-04-13 11:50:00,21.05,21.08,21.03,21.06,14500.0,20.6641,20.6935,20.6444,20.6739,14500.0
2009-04-13 11:55:00,21.06,21.18,21.06,21.17,38700.0,20.6739,20.7917,20.6739,20.7819,38700.0
2009-04-13 12:00:00,21.17,21.29,21.17,21.29,17600.0,20.7819,20.8997,20.7819,20.8997,17600.0
2009-04-13 12:05:00,21.29,21.39,21.28,21.39,19900.0,20.8997,20.9978,20.8899,20.9978,19900.0
2009-04-13 12:10:00,21.39,21.42,21.36,21.41,11400.0,20.9978,21.0273,20.9684,21.0175,11400.0
2009-04-13 12:15:00,21.41,21.42,21.36,21.4,23900.0,21.0175,21.0273,20.9684,21.0077,23900.0
2009-04-13 12:20:00,21.41,21.46,21.4,21.43,12000.0,21.0175,21.0666,21.0077,21.0371,12000.0
2009-04-13 12:25:00,21.43,21.43,21.36,21.4,12100.0,21.0371,21.0371,20.9684,21.0077,12100.0
2009-04-13 12:30:00,21.4,21.46,21.39,21.41,16000.0,21.0077,21.0666,20.9978,21.0175,16000.0
2009-04-13 12:35:00,21.41,21.46,21.39,21.45,12200.0,21.0175,21.0666,20.9978,21.0567,12200.0
2009-04-13 12:40:00,21.44,21.45,21.39,21.42,16000.0,21.0469,21.0567,20.9978,21.0273,16000.0
2009-04-13 12:45:00,21.43,21.45,21.35,21.44,32500.0,21.0371,21.0567,20.9586,21.0469,32500.0
2009-04-13 12:50:00,21.44,21.54,21.44,21.52,7000.0,21.0469,21.1451,21.0469,21.1255,7000.0
2009-04-13 12:55:00,21.52,21.6,21.52,21.6,5800.0,21.1255,21.204,21.1255,21.204,5800.0
2009-04-13 13:00:00,21.6,21.6,21.5,21.51,15300.0,21.204,21.204,21.1058,21.1156,15300.0
2009-04-13 13:05:00,21.51,21.59,21.51,21.57,7300.0,21.1156,21.1942,21.1156,21.1745,7300.0
2009-04-13 13:10:00,21.57,21.59,21.56,21.58,12000.0,21.1745,21.1942,21.1647,21.1844,12000.0
2009-04-13 13:15:00,21.58,21.65,21.58,21.65,14400.0,21.1844,21.2531,21.1844,21.2531,14400.0
2009-04-13 13:20:00,21.65,21.67,21.58,21.63,27100.0,21.2531,21.2727,21.1844,21.2334,27100.0
2009-04-13 13:25:00,21.62,21.66,21.61,21.66,7200.0,21.2236,21.2629,21.2138,21.2629,7200.0
2009-04-13 13:30:00,21.66,21.74,21.66,21.74,12500.0,21.2629,21.3414,21.2629,21.3414,12500.0
2009-04-13 13:35:00,21.73,21.75,21.69,21.69,7800.0,21.3316,21.3512,21.2923,21.2923,7800.0
2009-04-13 13:40:00,21.69,21.76,21.69,21.76,8700.0,21.2923,21.3611,21.2923,21.3611,8700.0
2009-04-13 13:45:00,21.75,21.8,21.73,21.76,13500.0,21.3512,21.4003,21.3316,21.3611,13500.0
2009-04-13 13:50:00,21.77,21.8,21.76,21.8,7200.0,21.3709,21.4003,21.3611,21.4003,7200.0
2009-04-13 13:55:00,21.8,21.82,21.8,21.81,12200.0,21.4003,21.42,21.4003,21.4101,12200.0
2009-04-13 14:00:00,21.82,21.82,21.79,21.8,15900.0,21.42,21.42,21.3905,21.4003,15900.0
2009-04-13 14:05:00,21.8,21.84,21.78,21.8,12900.0,21.4003,21.4396,21.3807,21.4003,12900.0
2009-04-13 14:10:00,21.8,21.8,21.7,21.73,18000.0,21.4003,21.4003,21.3022,21.3316,18000.0
2009-04-13 14:15:00,21.72,21.77,21.72,21.76,13800.0,21.3218,21.3709,21.3218,21.3611,13800.0
2009-04-13 14:20:00,21.77,21.83,21.77,21.83,14500.0,21.3709,21.4298,21.3709,21.4298,14500.0
2009-04-13 14:25:00,21.85,21.85,21.76,21.76,17200.0,21.4494,21.4494,21.3611,21.3611,17200.0
2009-04-13 14:30:00,21.77,21.81,21.76,21.81,17400.0,21.3709,21.4101,21.3611,21.4101,17400.0
2009-04-13 14:35:00,21.81,21.81,21.72,21.72,26100.0,21.4101,21.4101,21.3218,21.3218,26100.0
2009-04-13 14:40:00,21.72,21.73,21.64,21.67,37400.0,21.3218,21.3316,21.2433,21.2727,37400.0
2009-04-13 14:45:00,21.67,21.71,21.64,21.67,17900.0,21.2727,21.312,21.2433,21.2727,17900.0
2009-04-13 14:50:00,21.66,21.74,21.66,21.74,11200.0,21.2629,21.3414,21.2629,21.3414,11200.0
2009-04-13 14:55:00,21.74,21.79,21.7,21.7,21000.0,21.3414,21.3905,21.3022,21.3022,21000.0
2009-04-13 15:00:00,21.69,21.8,21.64,21.76,35000.0,21.2923,21.4003,21.2433,21.3611,35000.0
2009-04-13 15:05:00,21.74,21.83,21.74,21.75,24400.0,21.3414,21.4298,21.3414,21.3512,24400.0
2009-04-13 15:10:00,21.76,21.83,21.76,21.83,20000.0,21.3611,21.4298,21.3611,21.4298,20000.0
2009-04-13 15:15:00,21.82,21.94,21.79,21.9,38600.0,21.42,21.5378,21.3905,21.4985,38600.0
2009-04-13 15:20:00,21.9,21.91,21.84,21.88,32000.0,21.4985,21.5083,21.4396,21.4789,32000.0
2009-04-13 15:25:00,21.89,21.9,21.87,21.9,27300.0,21.4887,21.4985,21.469,21.4985,27300.0
2009-04-13 15:30:00,21.91,21.98,21.89,21.97,39800.0,21.5083,21.577,21.4887,21.5672,39800.0
2009-04-13 15:35:00,21.97,22.01,21.95,21.99,40600.0,21.5672,21.6065,21.5476,21.5868,40600.0
2009-04-13 15:40:00,21.99,22.01,21.94,21.99,75000.0,21.5868,21.6065,21.5378,21.5868,75000.0
2009-04-13 15:45:00,21.99,21.99,21.89,21.93,49100.0,21.5868,21.5868,21.4887,21.5279,49100.0
2009-04-13 15:50:00,21.92,21.97,21.82,21.86,64400.0,21.5181,21.5672,21.42,21.4592,64400.0
2009-04-13 15:55:00,21.87,21.87,21.81,21.85,87900.0,21.469,21.469,21.4101,21.4494,87900.0
2009-04-14 09:30:00,21.55,21.67,21.33,21.48,32200.0,21.1549,21.2727,20.9389,21.0862,32200.0
2009-04-14 09:35:00,21.48,21.5,21.35,21.49,20100.0,21.0862,21.1058,20.9586,21.096,20100.0
2009-04-14 09:40:00,21.48,21.59,21.43,21.54,22700.0,21.0862,21.1942,21.0371,21.1451,22700.0
2009-04-14 09:45:00,21.51,21.52,21.34,21.42,14700.0,21.1156,21.1255,20.9488,21.0273,14700.0
2009-04-14 09:50:00,21.41,21.56,21.4,21.45,22300.0,21.0175,21.1647,21.0077,21.0567,22300.0
2009-04-14 09:55:00,21.45,21.53,21.39,21.52,25800.0,21.0567,21.1353,20.9978,21.1255,25800.0
2009-04-14 10:00:00,21.53,21.56,21.49,21.49,14200.0,21.1353,21.1647,21.096,21.096,14200.0
2009-04-14 10:05:00,21.5,21.5,21.38,21.43,30800.0,21.1058,21.1058,20.988,21.0371,30800.0
2009-04-14 10:10:00,21.43,21.51,21.42,21.47,24500.0,21.0371,21.1156,21.0273,21.0764,24500.0
2009-04-14 10:15:00,21.48,21.55,21.43,21.54,31100.0,21.0862,21.1549,21.0371,21.1451,31100.0
2009-04-14 10:20:00,21.53,21.58,21.51,21.56,19600.0,21.1353,21.1844,21.1156,21.1647,19600.0
2009-04-14 10:25:00,21.58,21.72,21.57,21.72,33800.0,21.1844,21.3218,21.1745,21.3218,33800.0
2009-04-14 10:30:00,21.72,21.78,21.7,21.75,21700.0,21.3218,21.3807,21.3022,21.3512,21700.0
2009-04-14 10:35:00,21.75,21.78,21.74,21.77,20700.0,21.3512,21.3807,21.3414,21.3709,20700.0
2009-04-14 10:40:00,21.77,21.84,21.77,21.8,24900.0,21.3709,21.4396,21.3709,21.4003,24900.0
2009-04-14 10:45:00,21.81,21.82,21.75,21.75,17100.0,21.4101,21.42,21.3512,21.3512,17100.0
2009-04-14 10:50:00,21.75,21.75,21.7,21.75,15000.0,21.3512,21.3512,21.3022,21.3512,15000.0
2009-04-14 10:55:00,21.75,21.75,21.71,21.73,13100.0,21.3512,21.3512,21.312,21.3316,13100.0
2009-04-14 11:00:00,21.73,21.76,21.7,21.75,20100.0,21.3316,21.3611,21.3022,21.3512,20100.0
2009-04-14 11:05:00,21.75,21.75,21.64,21.69,40300.0,21.3512,21.3512,21.2433,21.2923,40300.0
2009-04-14 11:10:00,21.69,21.72,21.65,21.7,13500.0,21.2923,21.3218,21.2531,21.3022,13500.0
2009-04-14 11:15:00,21.69,21.69,21.65,21.67,14100.0,21.2923,21.2923,21.2531,21.2727,14100.0
2009-04-14 11:20:00,21.67,21.67,21.55,21.55,15000.0,21.2727,21.2727,21.1549,21.1549,15000.0
2009-04-14 11:25:00,21.56,21.57,21.52,21.53,23600.0,21.1647,21.1745,21.1255,21.1353,23600.0
2009-04-14 11:30:00,21.53,21.54,21.49,21.5,43800.0,21.1353,21.1451,21.096,21.1058,43800.0
2009-04-14 11:35:00,21.5,21.52,21.48,21.5,25100.0,21.1058,21.1255,21.0862,21.1058,25100.0
2009-04-14 11:40:00,21.51,21.52,21.38,21.4,70900.0,21.1156,21.1255,20.988,21.0077,70900.0
2009-04-14 11:45:00,21.43,21.49,21.42,21.45,18600.0,21.0371,21.096,21.0273,21.0567,18600.0
2009-04-14 11:50:00,21.44,21.45,21.4,21.42,17800.0,21.0469,21.0567,21.0077,21.0273,17800.0
2009-04-14 11:55:00,21.42,21.43,21.4,21.41,22300.0,21.0273,21.0371,21.0077,21.0175,22300.0
2009-04-14 12:00:00,21.41,21.45,21.38,21.44,23500.0,21.0175,21.0567,20.988,21.0469,23500.0
2009-04-14 12:05:00,21.44,21.46,21.34,21.36,21700.0,21.0469,21.0666,20.9488,20.9684,21700.0
2009-04-14 12:10:00,21.36,21.37,21.32,21.33,19100.0,20.9684,20.9782,20.9291,20.9389,19100.0
2009-04-14 12:15:00,21.32,21.42,21.29,21.42,38900.0,20.9291,21.0273,20.8997,21.0273,38900.0
2009-04-14 12:20:00,21.41,21.43,21.36,21.42,27500.0,21.0175,21.0371,20.9684,21.0273,27500.0
2009-04-14 12:25:00,21.42,21.5,21.42,21.47,20200.0,21.0273,21.1058,21.0273,21.0764,20200.0
2009-04-14 12:30:00,21.47,21.51,21.45,21.5,18500.0,21.0764,21.1156,21.0567,21.1058,18500.0
2009-04-14 12:35:00,21.5,21.5,21.35,21.36,30600.0,21.1058,21.1058,20.9586,20.9684,30600.0
2009-04-14 12:40:00,21.35,21.38,21.3,21.3,22300.0,20.9586,20.988,20.9095,20.9095,22300.0
2009-04-14 12:45:00,21.3,21.31,21.2,21.22,19600.0,20.9095,20.9193,20.8113,20.831,19600.0
2009-04-14 12:50:00,21.22,21.26,21.2,21.25,15500.0,20.831,20.8702,20.8113,20.8604,15500.0
2009-04-14 12:55:00,21.24,21.27,21.21,21.27,16700.0,20.8506,20.88,20.8211,20.88,16700.0
2009-04-14 13:00:00,21.26,21.31,21.25,21.31,17600.0,20.8702,20.9193,20.8604,20.9193,17600.0
2009-04-14 13:05:00,21.3,21.35,21.27,21.27,103300.0,20.9095,20.9586,20.88,20.88,103300.0
2009-04-14 13:10:00,21.27,21.3,21.17,21.3,39100.0,20.88,20.9095,20.7819,20.9095,39100.0
2009-04-14 13:15:00,21.31,21.33,21.24,21.29,83300.0,20.9193,20.9389,20.8506,20.8997,83300.0
2009-04-14 13:20:00,21.29,21.34,21.27,21.33,41700.0,20.8997,20.9488,20.88,20.9389,41700.0
2009-04-14 13:25:00,21.34,21.42,21.33,21.41,24600.0,20.9488,21.0273,20.9389,21.0175,24600.0
2009-04-14 13:30:00,21.42,21.42,21.41,21.41,11900.0,21.0273,21.0273,21.0175,21.0175,11900.0
2009-04-14 13:35:00,21.41,21.41,21.3,21.31,20900.0,21.0175,21.0175,20.9095,20.9193,20900.0
2009-04-14 13:40:00,21.31,21.38,21.31,21.38,20800.0,20.9193,20.988,20.9193,20.988,20800.0
2009-04-14 13:45:00,21.39,21.39,21.3,21.34,20800.0,20.9978,20.9978,20.9095,20.9488,20800.0
2009-04-14 13:50:00,21.34,21.37,21.29,21.29,21400.0,20.9488,20.9782,20.8997,20.8997,21400.0
2009-04-14 13:55:00,21.29,21.4,21.28,21.4,21200.0,20.8997,21.0077,20.8899,21.0077,21200.0
2009-04-14 14:00:00,21.39,21.39,21.31,21.32,22800.0,20.9978,20.9978,20.9193,20.9291,22800.0
2009-04-14 14:05:00,21.32,21.33,21.27,21.28,45200.0,20.9291,20.9389,20.88,20.8899,45200.0
2009-04-14 14:10:00,21.28,21.41,21.26,21.4,26500.0,20.8899,21.0175,20.8702,21.0077,26500.0
2009-04-14 14:15:00,21.41,21.5,21.4,21.49,19700.0,21.0175,21.1058,21.0077,21.096,19700.0
2009-04-14 14:20:00,21.48,21.58,21.44,21.56,25500.0,21.0862,21.1844,21.0469,21.1647,25500.0
2009-04-14 14:25:00,21.57,21.57,21.53,21.57,20500.0,21.1745,21.1745,21.1353,21.1745,20500.0
2009-04-14 14:30:00,21.59,21.6,21.52,21.53,17400.0,21.1942,21.204,21.1255,21.1353,17400.0
2009-04-14 14:35:00,21.53,21.54,21.51,21.54,19300.0,21.1353,21.1451,21.1156,21.1451,19300.0
2009-04-14 14:40:00,21.53,21.57,21.53,21.57,21900.0,21.1353,21.1745,21.1353,21.1745,21900.0
2009-04-14 14:45:00,21.57,21.62,21.53,21.54,25200.0,21.1745,21.2236,21.1353,21.1451,25200.0
2009-04-14 14:50:00,21.53,21.57,21.44,21.45,27300.0,21.1353,21.1745,21.0469,21.0567,27300.0
2009-04-14 14:55:00,21.44,21.65,21.44,21.65,32100.0,21.0469,21.2531,21.0469,21.2531,32100.0
2009-04-14 15:00:00,21.66,21.73,21.64,21.65,31000.0,21.2629,21.3316,21.2433,21.2531,31000.0
2009-04-14 15:05:00,21.64,21.65,21.57,21.59,37700.0,21.2433,21.2531,21.1745,21.1942,37700.0
2009-04-14 15:10:00,21.59,21.63,21.56,21.63,55400.0,21.1942,21.2334,21.1647,21.2334,55400.0
2009-04-14 15:15:00,21.62,21.75,21.6,21.74,45400.0,21.2236,21.3512,21.204,21.3414,45400.0
2009-04-14 15:20:00,21.74,21.75,21.67,21.7,49100.0,21.3414,21.3512,21.2727,21.3022,49100.0
2009-04-14 15:25:00,21.7,21.71,21.57,21.7,60900.0,21.3022,21.312,21.1745,21.3022,60900.0
2009-04-14 15:30:00,21.68,21.72,21.66,21.7,107100.0,21.2825,21.3218,21.2629,21.3022,107100.0
2009-04-14 15:35:00,21.71,21.77,21.69,21.7,98200.0,21.312,21.3709,21.2923,21.3022,98200.0
2009-04-14 15:40:00,21.7,21.82,21.67,21.72,116500.0,21.3022,21.42,21.2727,21.3218,116500.0
2009-04-14 15:45:00,21.7,21.85,21.7,21.75,82700.0,21.3022,21.4494,21.3022,21.3512,82700.0
2009-04-14 15:50:00,21.76,21.79,21.73,21.73,142200.0,21.3611,21.3905,21.3316,21.3316,142200.0
2009-04-14 15:55:00,21.73,21.75,21.63,21.66,120000.0,21.3316,21.3512,21.2334,21.2629,120000.0
2009-04-15 09:30:00,21.5,21.5,21.34,21.5,16200.0,21.1058,21.1058,20.9488,21.1058,16200.0
2009-04-15 09:35:00,21.5,21.91,21.5,21.86,19500.0,21.1058,21.5083,21.1058,21.4592,19500.0
2009-04-15 09:40:00,21.86,22.03,21.75,21.97,23600.0,21.4592,21.6261,21.3512,21.5672,23600.0
2009-04-15 09:45:00,21.97,22.04,21.92,22.0,43200.0,21.5672,21.6359,21.5181,21.5967,43200.0
2009-04-15 09:50:00,21.99,22.24,21.99,21.99,33500.0,21.5868,21.8323,21.5868,21.5868,33500.0
2009-04-15 09:55:00,21.99,22.13,21.83,22.05,35700.0,21.5868,21.7243,21.4298,21.6457,35700.0
2009-04-15 10:00:00,22.08,22.2,22.07,22.07,17700.0,21.6752,21.793,21.6654,21.6654,17700.0
2009-04-15 10:05:00,22.05,22.24,22.05,22.22,22100.0,21.6457,21.8323,21.6457,21.8126,22100.0
2009-04-15 10:10:00,22.23,22.25,22.16,22.19,20300.0,21.8224,21.8421,21.7537,21.7832,20300.0
2009-04-15 10:15:00,22.19,22.22,22.07,22.09,11600.0,21.7832,21.8126,21.6654,21.685,11600.0
2009-04-15 10:20:00,22.09,22.18,22.08,22.16,19800.0,21.685,21.7734,21.6752,21.7537,19800.0
2009-04-15 10:25:00,22.17,22.19,22.13,22.16,23900.0,21.7635,21.7832,21.7243,21.7537,23900.0
2009-04-15 10:30:00,22.16,22.18,22.05,22.17,25500.0,21.7537,21.7734,21.6457,21.7635,25500.0
2009-04-15 10:35:00,22.17,22.22,22.13,22.21,21900.0,21.7635,21.8126,21.7243,21.8028,21900.0
2009-04-15 10:40:00,22.2,22.28,22.17,22.28,20400.0,21.793,21.8715,21.7635,21.8715,20400.0
2009-04-15 10:45:00,22.27,22.31,22.22,22.29,21500.0,21.8617,21.901,21.8126,21.8813,21500.0
2009-04-15 10:50:00,22.28,22.28,22.19,22.25,13800.0,21.8715,21.8715,21.7832,21.8421,13800.0
2009-04-15 10:55:00,22.25,22.26,22.19,22.21,13200.0,21.8421,21.8519,21.7832,21.8028,13200.0
2009-04-15 11:00:00,22.22,22.22,22.16,22.18,21400.0,21.8126,21.8126,21.7537,21.7734,21400.0
2009-04-15 11:05:00,22.19,22.19,22.14,22.18,17600.0,21.7832,21.7832,21.7341,21.7734,17600.0
2009-04-15 11:10:00,22.19,22.26,22.19,22.23,25100.0,21.7832,21.8519,21.7832,21.8224,25100.0
2009-04-15 11:15:00,22.22,22.23,22.18,22.18,22300.0,21.8126,21.8224,21.7734,21.7734,22300.0
2009-04-15 11:20:00,22.19,22.29,22.19,22.27,22300.0,21.7832,21.8813,21.7832,21.8617,22300.0
2009-04-15 11:25:00,22.28,22.3,22.23,22.23,21900.0,21.8715,21.8912,21.8224,21.8224,21900.0
2009-04-15 11:30:00,22.21,22.42,22.19,22.38,34600.0,21.8028,22.009,21.7832,21.9697,34600.0
2009-04-15 11:35:00,22.37,22.42,22.26,22.27,38400.0,21.9599,22.009,21.8519,21.8617,38400.0
2009-04-15 11:40:00,22.28,22.28,22.17,22.2,62300.0,21.8715,21.8715,21.7635,21.793,62300.0
2009-04-15 11:45:00,22.2,22.22,22.18,22.2,28000.0,21.793,21.8126,21.7734,21.793,28000.0
2009-04-15 11:50:00,22.2,22.22,22.14,22.16,32300.0,21.793,21.8126,21.7341,21.7537,32300.0
2009-04-15 11:55:00,22.16,22.23,22.16,22.19,28500.0,21.7537,21.8224,21.7537,21.7832,28500.0
2009-04-15 12:00:00,22.2,22.22,22.16,22.2,33700.0,21.793,21.8126,21.7537,21.793,33700.0
2009-04-15 12:05:00,22.2,22.23,22.17,22.18,31400.0,21.793,21.8224,21.7635,21.7734,31400.0
2009-04-15 12:10:00,22.17,22.2,22.15,22.16,23600.0,21.7635,21.793,21.7439,21.7537,23600.0
2009-04-15 12:15:00,22.16,22.2,22.14,22.18,23400.0,21.7537,21.793,21.7341,21.7734,23400.0
2009-04-15 12:20:00,22.18,22.2,22.14,22.18,27400.0,21.7734,21.793,21.7341,21.7734,27400.0
2009-04-15 12:25:00,22.17,22.23,22.14,22.14,21500.0,21.7635,21.8224,21.7341,21.7341,21500.0
2009-04-15 12:30:00,22.15,22.21,22.13,22.21,16200.0,21.7439,21.8028,21.7243,21.8028,16200.0
2009-04-15 12:35:00,22.2,22.28,22.2,22.23,9600.0,21.793,21.8715,21.793,21.8224,9600.0
2009-04-15 12:40:00,22.21,22.27,22.2,22.27,14100.0,21.8028,21.8617,21.793,21.8617,14100.0
2009-04-15 12:45:00,22.27,22.33,22.26,22.28,22200.0,21.8617,21.9206,21.8519,21.8715,22200.0
2009-04-15 12:50:00,22.29,22.34,22.28,22.31,10600.0,21.8813,21.9304,21.8715,21.901,10600.0
2009-04-15 12:55:00,22.32,22.32,22.27,22.29,13600.0,21.9108,21.9108,21.8617,21.8813,13600.0
2009-04-15 13:00:00,22.3,22.31,22.25,22.31,31600.0,21.8912,21.901,21.8421,21.901,31600.0
2009-04-15 13:05:00,22.32,22.32,22.23,22.28,16100.0,21.9108,21.9108,21.8224,21.8715,16100.0
2009-04-15 13:10:00,22.29,22.32,22.27,22.28,11200.0,21.8813,21.9108,21.8617,21.8715,11200.0
2009-04-15 13:15:00,22.28,22.3,22.26,22.27,8300.0,21.8715,21.8912,21.8519,21.8617,8300.0
2009-04-15 13:20:00,22.26,22.27,22.15,22.17,18900.0,21.8519,21.8617,21.7439,21.7635,18900.0
2009-04-15 13:25:00,22.17,22.25,22.16,22.23,22400.0,21.7635,21.8421,21.7537,21.8224,22400.0
2009-04-15 13:30:00,22.22,22.27,22.19,22.25,22900.0,21.8126,21.8617,21.7832,21.8421,22900.0
2009-04-15 13:35:00,22.24,22.29,22.22,22.22,17300.0,21.8323,21.8813,21.8126,21.8126,17300.0
2009-04-15 13:40:00,22.21,22.22,22.12,22.2,14700.0,21.8028,21.8126,21.7145,21.793,14700.0
2009-04-15 13:45:00,22.2,22.22,22.17,22.17,31800.0,21.793,21.8126,21.7635,21.7635,31800.0
2009-04-15 13:50:00,22.16,22.2,22.12,22.2,21500.0,21.7537,21.793,21.7145,21.793,21500.0
2009-04-15 13:55:00,22.18,22.24,22.17,22.22,19700.0,21.7734,21.8323,21.7635,21.8126,19700.0
2009-04-15 14:00:00,22.23,22.31,22.21,22.3,49500.0,21.8224,21.901,21.8028,21.8912,49500.0
2009-04-15 14:05:00,22.29,22.37,22.29,22.33,43400.0,21.8813,21.9599,21.8813,21.9206,43400.0
2009-04-15 14:10:00,22.33,22.34,22.15,22.2,35800.0,21.9206,21.9304,21.7439,21.793,35800.0
2009-04-15 14:15:00,22.19,22.23,22.09,22.09,25500.0,21.7832,21.8224,21.685,21.685,25500.0
2009-04-15 14:20:00,22.1,22.16,22.07,22.16,21900.0,21.6948,21.7537,21.6654,21.7537,21900.0
2009-04-15 14:25:00,22.16,22.16,22.12,22.12,17500.0,21.7537,21.7537,21.7145,21.7145,17500.0
2009-04-15 14:30:00,22.12,22.18,22.08,22.13,25300.0,21.7145,21.7734,21.6752,21.7243,25300.0
2009-04-15 14:35:00,22.13,22.18,22.1,22.12,28900.0,21.7243,21.7734,21.6948,21.7145,28900.0
2009-04-15 14:40:00,22.12,22.15,22.06,22.14,30000.0,21.7145,21.7439,21.6556,21.7341,30000.0
2009-04-15 14:45:00,22.15,22.17,22.1,22.15,35100.0,21.7439,21.7635,21.6948,21.7439,35100.0
2009-04-15 14:50:00,22.15,22.18,22.11,22.12,20800.0,21.7439,21.7734,21.7046,21.7145,20800.0
2009-04-15 14:55:00,22.12,22.18,22.09,22.17,32600.0,21.7145,21.7734,21.685,21.7635,32600.0
2009-04-15 15:00:00,22.17,22.25,22.14,22.21,38500.0,21.7635,21.8421,21.7341,21.8028,38500.0
2009-04-15 15:05:00,22.2,22.28,22.12,22.17,42400.0,21.793,21.8715,21.7145,21.7635,42400.0
2009-04-15 15:10:00,22.15,22.26,22.12,22.22,28600.0,21.7439,21.8519,21.7145,21.8126,28600.0
2009-04-15 15:15:00,22.22,22.29,22.18,22.25,33400.0,21.8126,21.8813,21.7734,21.8421,33400.0
2009-04-15 15:20:00,22.24,22.26,22.17,22.23,30500.0,21.8323,21.8519,21.7635,21.8224,30500.0
2009-04-15 15:25:00,22.22,22.22,22.16,22.21,26000.0,21.8126,21.8126,21.7537,21.8028,26000.0
2009-04-15 15:30:00,22.21,22.29,22.2,22.29,44100.0,21.8028,21.8813,21.793,21.8813,44100.0
2009-04-15 15:35:00,22.28,22.37,22.25,22.37,75400.0,21.8715,21.9599,21.8421,21.9599,75400.0
2009-04-15 15:40:00,22.36,22.48,22.34,22.44,79900.0,21.9501,22.0679,21.9304,22.0286,79900.0
2009-04-15 15:45:00,22.44,22.47,22.38,22.42,91900.0,22.0286,22.058,21.9697,22.009,91900.0
2009-04-15 15:50:00,22.42,22.52,22.39,22.51,91000.0,22.009,22.1071,21.9795,22.0973,91000.0
2009-04-15 15:55:00,22.51,22.55,22.47,22.52,88200.0,22.0973,22.1366,22.058,22.1071,88200.0
2009-04-16 09:30:00,22.76,22.76,22.62,22.7,32800.0,22.3427,22.3427,22.2053,22.2838,32800.0
2009-04-16 09:35:00,22.69,22.89,22.62,22.87,45500.0,22.274,22.4703,22.2053,22.4507,45500.0
2009-04-16 09:40:00,22.87,22.95,22.71,22.74,18000.0,22.4507,22.5292,22.2936,22.3231,18000.0
2009-04-16 09:45:00,22.74,22.76,22.65,22.68,25100.0,22.3231,22.3427,22.2347,22.2642,25100.0
2009-04-16 09:50:00,22.64,22.67,22.49,22.64,18100.0,22.2249,22.2544,22.0777,22.2249,18100.0
2009-04-16 09:55:00,22.67,22.73,22.64,22.69,8400.0,22.2544,22.3133,22.2249,22.274,8400.0
2009-04-16 10:00:00,22.71,22.75,22.49,22.51,23900.0,22.2936,22.3329,22.0777,22.0973,23900.0
2009-04-16 10:05:00,22.51,22.71,22.51,22.6,18900.0,22.0973,22.2936,22.0973,22.1857,18900.0
2009-04-16 10:10:00,22.61,22.73,22.55,22.58,19000.0,22.1955,22.3133,22.1366,22.166,19000.0
2009-04-16 10:15:00,22.57,22.7,22.51,22.67,19100.0,22.1562,22.2838,22.0973,22.2544,19100.0
2009-04-16 10:20:00,22.68,22.78,22.67,22.75,21700.0,22.2642,22.3624,22.2544,22.3329,21700.0
2009-04-16 10:25:00,22.76,22.85,22.76,22.84,24200.0,22.3427,22.4311,22.3427,22.4213,24200.0
2009-04-16 10:30:00,22.84,22.91,22.84,22.86,15200.0,22.4213,22.49,22.4213,22.4409,15200.0
2009-04-16 10:35:00,22.88,22.92,22.84,22.9,16000.0,22.4605,22.4998,22.4213,22.4802,16000.0
2009-04-16 10:40:00,22.91,22.97,22.89,22.92,28000.0,22.49,22.5489,22.4703,22.4998,28000.0
2009-04-16 10:45:00,22.91,22.92,22.8,22.89,60300.0,22.49,22.4998,22.382,22.4703,60300.0
2009-04-16 10:50:00,22.88,22.92,22.84,22.84,24400.0,22.4605,22.4998,22.4213,22.4213,24400.0
2009-04-16 10:55:00,22.85,22.97,22.8,22.96,34500.0,22.4311,22.5489,22.382,22.5391,34500.0
2009-04-16 11:00:00,22.96,22.96,22.92,22.92,17100.0,22.5391,22.5391,22.4998,22.4998,17100.0
2009-04-16 11:05:00,22.91,22.96,22.87,22.96,20400.0,22.49,22.5391,22.4507,22.5391,20400.0
2009-04-16 11:10:00,22.97,23.0,22.93,22.97,26900.0,22.5489,22.5783,22.5096,22.5489,26900.0
2009-04-16 11:15:00,22.96,22.98,22.93,22.96,22900.0,22.5391,22.5587,22.5096,22.5391,22900.0
2009-04-16 11:20:00,22.97,23.0,22.95,22.99,29600.0,22.5489,22.5783,22.5292,22.5685,29600.0
2009-04-16 11:25:00,23.0,23.07,22.98,23.06,30500.0,22.5783,22.647,22.5587,22.6372,30500.0
2009-04-16 11:30:00,23.07,23.13,23.05,23.08,18800.0,22.647,22.7059,22.6274,22.6569,18800.0
2009-04-16 11:35:00,23.08,23.14,23.06,23.11,24900.0,22.6569,22.7158,22.6372,22.6863,24900.0
2009-04-16 11:40:00,23.12,23.15,23.06,23.07,21300.0,22.6961,22.7256,22.6372,22.647,21300.0
2009-04-16 11:45:00,23.06,23.19,23.05,23.14,28000.0,22.6372,22.7648,22.6274,22.7158,28000.0
2009-04-16 11:50:00,23.14,23.14,23.08,23.09,9600.0,22.7158,22.7158,22.6569,22.6667,9600.0
2009-04-16 11:55:00,23.09,23.14,23.05,23.08,15700.0,22.6667,22.7158,22.6274,22.6569,15700.0
2009-04-16 12:00:00,23.07,23.09,23.03,23.03,10300.0,22.647,22.6667,22.6078,22.6078,10300.0
2009-04-16 12:05:00,23.03,23.05,23.02,23.04,10800.0,22.6078,22.6274,22.598,22.6176,10800.0
2009-04-16 12:10:00,23.04,23.16,23.04,23.16,26400.0,22.6176,22.7354,22.6176,22.7354,26400.0
2009-04-16 12:15:00,23.15,23.17,23.1,23.12,14800.0,22.7256,22.7452,22.6765,22.6961,14800.0
2009-04-16 12:20:00,23.1,23.11,22.97,22.97,35800.0,22.6765,22.6863,22.5489,22.5489,35800.0
2009-04-16 12:25:00,22.98,23.03,22.96,23.02,13900.0,22.5587,22.6078,22.5391,22.598,13900.0
2009-04-16 12:30:00,23.02,23.03,23.01,23.02,5500.0,22.598,22.6078,22.5881,22.598,5500.0
2009-04-16 12:35:00,23.02,23.04,23.01,23.02,7000.0,22.598,22.6176,22.5881,22.598,7000.0
2009-04-16 12:40:00,23.01,23.04,22.98,23.03,3700.0,22.5881,22.6176,22.5587,22.6078,3700.0
2009-04-16 12:45:00,23.04,23.09,23.01,23.05,27200.0,22.6176,22.6667,22.5881,22.6274,27200.0
2009-04-16 12:50:00,23.06,23.1,23.02,23.09,34300.0,22.6372,22.6765,22.598,22.6667,34300.0
2009-04-16 12:55:00,23.09,23.15,23.08,23.12,23000.0,22.6667,22.7256,22.6569,22.6961,23000.0
2009-04-16 13:00:00,23.12,23.21,23.12,23.19,18100.0,22.6961,22.7845,22.6961,22.7648,18100.0
2009-04-16 13:05:00,23.19,23.24,23.14,23.23,61400.0,22.7648,22.8139,22.7158,22.8041,61400.0
2009-04-16 13:10:00,23.24,23.24,23.19,23.24,36800.0,22.8139,22.8139,22.7648,22.8139,36800.0
2009-04-16 13:15:00,23.25,23.26,23.19,23.21,41200.0,22.8237,22.8336,22.7648,22.7845,41200.0
2009-04-16 13:20:00,23.22,23.32,23.21,23.29,23000.0,22.7943,22.8925,22.7845,22.863,23000.0
2009-04-16 13:25:00,23.29,23.35,23.28,23.3,22500.0,22.863,22.9219,22.8532,22.8728,22500.0
2009-04-16 13:30:00,23.31,23.33,23.27,23.28,25600.0,22.8826,22.9023,22.8434,22.8532,25600.0
2009-04-16 13:35:00,23.28,23.33,23.27,23.33,35200.0,22.8532,22.9023,22.8434,22.9023,35200.0
2009-04-16 13:40:00,23.31,23.33,23.27,23.33,17800.0,22.8826,22.9023,22.8434,22.9023,17800.0
2009-04-16 13:45:00,23.33,23.33,23.26,23.28,19800.0,22.9023,22.9023,22.8336,22.8532,19800.0
2009-04-16 13:50:00,23.27,23.32,23.21,23.22,29700.0,22.8434,22.8925,22.7845,22.7943,29700.0
2009-04-16 13:55:00,23.21,23.35,23.21,23.29,31400.0,22.7845,22.9219,22.7845,22.863,31400.0
2009-04-16 14:00:00,23.28,23.32,23.28,23.31,19300.0,22.8532,22.8925,22.8532,22.8826,19300.0
2009-04-16 14:05:00,23.32,23.37,23.28,23.3,27000.0,22.8925,22.9415,22.8532,22.8728,27000.0
2009-04-16 14:10:00,23.3,23.4,23.3,23.4,45200.0,22.8728,22.971,22.8728,22.971,45200.0
2009-04-16 14:15:00,23.4,23.47,23.4,23.46,40100.0,22.971,23.0397,22.971,23.0299,40100.0
2009-04-16 14:20:00,23.46,23.54,23.46,23.54,50500.0,23.0299,23.1084,23.0299,23.1084,50500.0
2009-04-16 14:25:00,23.54,23.65,23.53,23.63,46900.0,23.1084,23.2164,23.0986,23.1968,46900.0
2009-04-16 14:30:00,23.64,23.66,23.6,23.65,47400.0,23.2066,23.2262,23.1673,23.2164,47400.0
2009-04-16 14:35:00,23.66,23.88,23.65,23.85,74600.0,23.2262,23.4422,23.2164,23.4127,74600.0
2009-04-16 14:40:00,23.85,23.93,23.79,23.92,48200.0,23.4127,23.4913,23.3538,23.4815,48200.0
2009-04-16 14:45:00,23.92,23.94,23.86,23.89,72500.0,23.4815,23.5011,23.4226,23.452,72500.0
2009-04-16 14:50:00,23.89,24.0,23.88,23.99,70400.0,23.452,23.56,23.4422,23.5502,70400.0
2009-04-16 14:55:00,23.98,24.03,23.95,23.99,66600.0,23.5404,23.5894,23.5109,23.5502,66600.0
2009-04-16 15:00:00,24.0,24.01,23.89,24.01,85300.0,23.56,23.5698,23.452,23.5698,85300.0
2009-04-16 15:05:00,24.0,24.01,23.95,23.99,53700.0,23.56,23.5698,23.5109,23.5502,53700.0
2009-04-16 15:10:00,24.0,24.07,23.89,23.9,61900.0,23.56,23.6287,23.452,23.4618,61900.0
2009-04-16 15:15:00,23.9,23.9,23.81,23.88,37900.0,23.4618,23.4618,23.3735,23.4422,37900.0
2009-04-16 15:20:00,23.87,23.97,23.87,23.91,46000.0,23.4324,23.5305,23.4324,23.4716,46000.0
2009-04-16 15:25:00,23.9,23.97,23.8,23.88,43100.0,23.4618,23.5305,23.3637,23.4422,43100.0
2009-04-16 15:30:00,23.87,23.88,23.77,23.77,37800.0,23.4324,23.4422,23.3342,23.3342,37800.0
2009-04-16 15:35:00,23.78,23.79,23.68,23.76,76400.0,23.344,23.3538,23.2459,23.3244,76400.0
2009-04-16 15:40:00,23.75,23.8,23.59,23.62,75900.0,23.3146,23.3637,23.1575,23.187,75900.0
2009-04-16 15:45:00,23.61,23.77,23.61,23.62,68700.0,23.1771,23.3342,23.1771,23.187,68700.0
2009-04-16 15:50:00,23.61,23.74,23.61,23.71,109300.0,23.1771,23.3048,23.1771,23.2753,109300.0
2009-04-16 15:55:00,23.7,23.76,23.63,23.7,121600.0,23.2655,23.3244,23.1968,23.2655,121600.0
2009-04-17 09:30:00,23.65,24.05,23.63,24.05,48200.0,23.2164,23.6091,23.1968,23.6091,48200.0
2009-04-17 09:35:00,24.05,24.09,23.94,23.98,19300.0,23.6091,23.6483,23.5011,23.5404,19300.0
2009-04-17 09:40:00,23.91,23.94,23.73,23.77,15400.0,23.4716,23.5011,23.2949,23.3342,15400.0
2009-04-17 09:45:00,23.74,24.0,23.74,23.98,20300.0,23.3048,23.56,23.3048,23.5404,20300.0
2009-04-17 09:50:00,24.0,24.14,23.86,24.1,31900.0,23.56,23.6974,23.4226,23.6582,31900.0
2009-04-17 09:55:00,24.15,24.24,24.02,24.07,37800.0,23.7072,23.7956,23.5796,23.6287,37800.0
2009-04-17 10:00:00,24.07,24.22,24.04,24.22,25900.0,23.6287,23.776,23.5993,23.776,25900.0
2009-04-17 10:05:00,24.21,24.3,24.19,24.25,34400.0,23.7661,23.8545,23.7465,23.8054,34400.0
2009-04-17 10:10:00,24.25,24.26,24.16,24.23,29200.0,23.8054,23.8152,23.7171,23.7858,29200.0
2009-04-17 10:15:00,24.25,24.32,24.13,24.29,36100.0,23.8054,23.8741,23.6876,23.8447,36100.0
2009-04-17 10:20:00,24.29,24.33,24.25,24.27,27200.0,23.8447,23.8839,23.8054,23.825,27200.0
2009-04-17 10:25:00,24.27,24.38,24.24,24.37,32500.0,23.825,23.933,23.7956,23.9232,32500.0
2009-04-17 10:30:00,24.36,24.39,24.04,24.12,60600.0,23.9134,23.9428,23.5993,23.6778,60600.0
2009-04-17 10:35:00,24.11,24.17,24.04,24.17,33300.0,23.668,23.7269,23.5993,23.7269,33300.0
2009-04-17 10:40:00,24.16,24.22,24.14,24.17,31900.0,23.7171,23.776,23.6974,23.7269,31900.0
2009-04-17 10:45:00,24.17,24.17,24.03,24.08,46900.0,23.7269,23.7269,23.5894,23.6385,46900.0
2009-04-17 10:50:00,24.08,24.09,24.01,24.04,24600.0,23.6385,23.6483,23.5698,23.5993,24600.0
2009-04-17 10:55:00,24.02,24.16,24.0,24.09,27300.0,23.5796,23.7171,23.56,23.6483,27300.0
2009-04-17 11:00:00,24.09,24.16,24.09,24.16,38000.0,23.6483,23.7171,23.6483,23.7171,38000.0
2009-04-17 11:05:00,24.15,24.24,24.14,24.24,19200.0,23.7072,23.7956,23.6974,23.7956,19200.0
2009-04-17 11:10:00,24.23,24.33,24.22,24.25,29000.0,23.7858,23.8839,23.776,23.8054,29000.0
2009-04-17 11:15:00,24.24,24.24,24.09,24.1,21700.0,23.7956,23.7956,23.6483,23.6582,21700.0
2009-04-17 11:20:00,24.09,24.13,24.07,24.12,23400.0,23.6483,23.6876,23.6287,23.6778,23400.0
2009-04-17 11:25:00,24.12,24.2,24.12,24.2,30100.0,23.6778,23.7563,23.6778,23.7563,30100.0
2009-04-17 11:30:00,24.19,24.21,24.08,24.2,24200.0,23.7465,23.7661,23.6385,23.7563,24200.0
2009-04-17 11:35:00,24.2,24.25,24.18,24.25,25500.0,23.7563,23.8054,23.7367,23.8054,25500.0
2009-04-17 11:40:00,24.24,24.28,24.21,24.23,28800.0,23.7956,23.8349,23.7661,23.7858,28800.0
2009-04-17 11:45:00,24.23,24.26,24.2,24.2,12400.0,23.7858,23.8152,23.7563,23.7563,12400.0
2009-04-17 11:50:00,24.21,24.26,24.2,24.24,16500.0,23.7661,23.8152,23.7563,23.7956,16500.0
2009-04-17 11:55:00,24.24,24.28,24.17,24.17,13100.0,23.7956,23.8349,23.7269,23.7269,13100.0
2009-04-17 12:00:00,24.18,24.23,24.18,24.22,12000.0,23.7367,23.7858,23.7367,23.776,12000.0
2009-04-17 12:05:00,24.22,24.24,24.19,24.24,7800.0,23.776,23.7956,23.7465,23.7956,7800.0
2009-04-17 12:10:00,24.25,24.28,24.2,24.2,10300.0,23.8054,23.8349,23.7563,23.7563,10300.0
2009-04-17 12:15:00,24.2,24.22,24.16,24.22,19300.0,23.7563,23.776,23.7171,23.776,19300.0
2009-04-17 12:20:00,24.22,24.26,24.22,24.25,19000.0,23.776,23.8152,23.776,23.8054,19000.0
2009-04-17 12:25:00,24.25,24.29,24.25,24.29,16600.0,23.8054,23.8447,23.8054,23.8447,16600.0
2009-04-17 12:30:00,24.29,24.29,24.19,24.21,12100.0,23.8447,23.8447,23.7465,23.7661,12100.0
2009-04-17 12:35:00,24.19,24.2,24.13,24.14,12200.0,23.7465,23.7563,23.6876,23.6974,12200.0
2009-04-17 12:40:00,24.12,24.19,24.12,24.18,10100.0,23.6778,23.7465,23.6778,23.7367,10100.0
2009-04-17 12:45:00,24.19,24.29,24.19,24.26,18100.0,23.7465,23.8447,23.7465,23.8152,18100.0
2009-04-17 12:50:00,24.25,24.29,24.24,24.29,14500.0,23.8054,23.8447,23.7956,23.8447,14500.0
2009-04-17 12:55:00,24.29,24.29,24.23,24.25,21200.0,23.8447,23.8447,23.7858,23.8054,21200.0
2009-04-17 13:00:00,24.25,24.32,24.24,24.31,35100.0,23.8054,23.8741,23.7956,23.8643,35100.0
2009-04-17 13:05:00,24.32,24.38,24.29,24.38,29500.0,23.8741,23.933,23.8447,23.933,29500.0
2009-04-17 13:10:00,24.37,24.43,24.35,24.41,34900.0,23.9232,23.9821,23.9036,23.9625,34900.0
2009-04-17 13:15:00,24.41,24.45,24.41,24.43,16100.0,23.9625,24.0017,23.9625,23.9821,16100.0
2009-04-17 13:20:00,24.43,24.45,24.41,24.44,17000.0,23.9821,24.0017,23.9625,23.9919,17000.0
2009-04-17 13:25:00,24.42,24.44,24.4,24.43,20000.0,23.9723,23.9919,23.9527,23.9821,20000.0
2009-04-17 13:30:00,24.44,24.44,24.35,24.39,22800.0,23.9919,23.9919,23.9036,23.9428,22800.0
2009-04-17 13:35:00,24.39,24.4,24.36,24.38,24800.0,23.9428,23.9527,23.9134,23.933,24800.0
2009-04-17 13:40:00,24.37,24.39,24.36,24.37,18500.0,23.9232,23.9428,23.9134,23.9232,18500.0
2009-04-17 13:45:00,24.37,24.4,24.36,24.39,19800.0,23.9232,23.9527,23.9134,23.9428,19800.0
2009-04-17 13:50:00,24.4,24.41,24.37,24.37,17600.0,23.9527,23.9625,23.9232,23.9232,17600.0
2009-04-17 13:55:00,24.37,24.42,24.37,24.39,19100.0,23.9232,23.9723,23.9232,23.9428,19100.0
2009-04-17 14:00:00,24.39,24.42,24.37,24.37,21600.0,23.9428,23.9723,23.9232,23.9232,21600.0
2009-04-17 14:05:00,24.37,24.39,24.29,24.33,17100.0,23.9232,23.9428,23.8447,23.8839,17100.0
2009-04-17 14:10:00,24.33,24.36,24.28,24.29,36800.0,23.8839,23.9134,23.8349,23.8447,36800.0
2009-04-17 14:15:00,24.29,24.3,24.24,24.25,41300.0,23.8447,23.8545,23.7956,23.8054,41300.0
2009-04-17 14:20:00,24.25,24.29,24.22,24.26,47700.0,23.8054,23.8447,23.776,23.8152,47700.0
2009-04-17 14:25:00,24.25,24.27,24.21,24.25,52300.0,23.8054,23.825,23.7661,23.8054,52300.0
2009-04-17 14:30:00,24.25,24.29,24.24,24.29,27200.0,23.8054,23.8447,23.7956,23.8447,27200.0
2009-04-17 14:35:00,24.28,24.36,24.27,24.36,50700.0,23.8349,23.9134,23.825,23.9134,50700.0
2009-04-17 14:40:00,24.37,24.39,24.29,24.29,45500.0,23.9232,23.9428,23.8447,23.8447,45500.0
2009-04-17 14:45:00,24.3,24.31,24.28,24.3,35400.0,23.8545,23.8643,23.8349,23.8545,35400.0
2009-04-17 14:50:00,24.3,24.31,24.25,24.27,35100.0,23.8545,23.8643,23.8054,23.825,35100.0
2009-04-17 14:55:00,24.26,24.3,24.21,24.28,34300.0,23.8152,23.8545,23.7661,23.8349,34300.0
2009-04-17 15:00:00,24.28,24.39,24.27,24.39,27200.0,23.8349,23.9428,23.825,23.9428,27200.0
2009-04-17 15:05:00,24.39,24.41,24.34,24.41,33200.0,23.9428,23.9625,23.8938,23.9625,33200.0
2009-04-17 15:10:00,24.41,24.47,24.4,24.47,36800.0,23.9625,24.0214,23.9527,24.0214,36800.0
2009-04-17 15:15:00,24.47,24.47,24.37,24.37,30100.0,24.0214,24.0214,23.9232,23.9232,30100.0
2009-04-17 15:20:00,24.36,24.43,24.35,24.41,58000.0,23.9134,23.9821,23.9036,23.9625,58000.0
2009-04-17 15:25:00,24.41,24.45,24.4,24.43,132100.0,23.9625,24.0017,23.9527,23.9821,132100.0
2009-04-17 15:30:00,24.43,24.48,24.23,24.39,90200.0,23.9821,24.0312,23.7858,23.9428,90200.0
2009-04-17 15:35:00,24.37,24.43,24.33,24.4,112400.0,23.9232,23.9821,23.8839,23.9527,112400.0
2009-04-17 15:40:00,24.42,24.47,24.36,24.4,64700.0,23.9723,24.0214,23.9134,23.9527,64700.0
2009-04-17 15:45:00,24.4,24.41,24.31,24.36,58700.0,23.9527,23.9625,23.8643,23.9134,58700.0
2009-04-17 15:50:00,24.36,24.38,24.3,24.34,109200.0,23.9134,23.933,23.8545,23.8938,109200.0
2009-04-17 15:55:00,24.34,24.39,24.3,24.3,120500.0,23.8938,23.9428,23.8545,23.8545,120500.0
2009-04-20 09:30:00,23.64,23.73,23.25,23.57,62300.0,23.2066,23.2949,22.8237,23.1379,62300.0
2009-04-20 09:35:00,23.62,23.63,23.25,23.33,31000.0,23.187,23.1968,22.8237,22.9023,31000.0
2009-04-20 09:40:00,23.36,23.36,23.14,23.15,38300.0,22.9317,22.9317,22.7158,22.7256,38300.0
2009-04-20 09:45:00,23.14,23.22,23.04,23.21,57000.0,22.7158,22.7943,22.6176,22.7845,57000.0
2009-04-20 09:50:00,23.22,23.29,23.1,23.26,25100.0,22.7943,22.863,22.6765,22.8336,25100.0
2009-04-20 09:55:00,23.25,23.33,23.14,23.25,32800.0,22.8237,22.9023,22.7158,22.8237,32800.0
2009-04-20 10:00:00,23.25,23.25,23.07,23.22,74500.0,22.8237,22.8237,22.647,22.7943,74500.0
2009-04-20 10:05:00,23.21,23.21,23.08,23.09,33200.0,22.7845,22.7845,22.6569,22.6667,33200.0
2009-04-20 10:10:00,23.07,23.15,23.02,23.14,87700.0,22.647,22.7256,22.598,22.7158,87700.0
2009-04-20 10:15:00,23.13,23.16,22.95,22.99,110300.0,22.7059,22.7354,22.5292,22.5685,110300.0
2009-04-20 10:20:00,22.99,23.05,22.84,22.98,40100.0,22.5685,22.6274,22.4213,22.5587,40100.0
2009-04-20 10:25:00,22.98,23.04,22.94,22.94,15700.0,22.5587,22.6176,22.5194,22.5194,15700.0
2009-04-20 10:30:00,22.94,22.98,22.89,22.93,41700.0,22.5194,22.5587,22.4703,22.5096,41700.0
2009-04-20 10:35:00,22.94,22.97,22.89,22.95,25500.0,22.5194,22.5489,22.4703,22.5292,25500.0
2009-04-20 10:40:00,22.96,22.97,22.87,22.87,23900.0,22.5391,22.5489,22.4507,22.4507,23900.0
2009-04-20 10:45:00,22.87,22.87,22.72,22.76,40900.0,22.4507,22.4507,22.3035,22.3427,40900.0
2009-04-20 10:50:00,22.8,22.82,22.73,22.8,19000.0,22.382,22.4016,22.3133,22.382,19000.0
2009-04-20 10:55:00,22.8,22.81,22.7,22.77,15300.0,22.382,22.3918,22.2838,22.3525,15300.0
2009-04-20 11:00:00,22.78,22.79,22.7,22.7,11700.0,22.3624,22.3722,22.2838,22.2838,11700.0
2009-04-20 11:05:00,22.7,22.8,22.7,22.8,11100.0,22.2838,22.382,22.2838,22.382,11100.0
2009-04-20 11:10:00,22.8,22.82,22.72,22.82,13600.0,22.382,22.4016,22.3035,22.4016,13600.0
2009-04-20 11:15:00,22.82,22.94,22.82,22.9,13400.0,22.4016,22.5194,22.4016,22.4802,13400.0
2009-04-20 11:20:00,22.89,23.01,22.89,22.99,19600.0,22.4703,22.5881,22.4703,22.5685,19600.0
2009-04-20 11:25:00,22.99,23.01,22.94,22.98,13300.0,22.5685,22.5881,22.5194,22.5587,13300.0
2009-04-20 11:30:00,22.96,23.0,22.94,22.94,16100.0,22.5391,22.5783,22.5194,22.5194,16100.0
2009-04-20 11:35:00,22.94,22.97,22.92,22.93,10100.0,22.5194,22.5489,22.4998,22.5096,10100.0
2009-04-20 11:40:00,22.94,22.96,22.87,22.9,12400.0,22.5194,22.5391,22.4507,22.4802,12400.0
2009-04-20 11:45:00,22.89,22.97,22.86,22.96,15600.0,22.4703,22.5489,22.4409,22.5391,15600.0
2009-04-20 11:50:00,22.96,23.05,22.95,23.02,19100.0,22.5391,22.6274,22.5292,22.598,19100.0
2009-04-20 11:55:00,23.01,23.02,22.91,22.96,18600.0,22.5881,22.598,22.49,22.5391,18600.0
2009-04-20 12:00:00,22.96,22.96,22.9,22.94,6100.0,22.5391,22.5391,22.4802,22.5194,6100.0
2009-04-20 12:05:00,22.96,23.03,22.95,23.03,19700.0,22.5391,22.6078,22.5292,22.6078,19700.0
2009-04-20 12:10:00,23.02,23.02,22.98,22.99,32200.0,22.598,22.598,22.5587,22.5685,32200.0
2009-04-20 12:15:00,22.99,23.01,22.99,23.0,26700.0,22.5685,22.5881,22.5685,22.5783,26700.0
2009-04-20 12:20:00,23.0,23.03,22.97,22.98,18200.0,22.5783,22.6078,22.5489,22.5587,18200.0
2009-04-20 12:25:00,22.97,23.02,22.97,23.0,20000.0,22.5489,22.598,22.5489,22.5783,20000.0
2009-04-20 12:30:00,22.99,23.05,22.96,23.05,36400.0,22.5685,22.6274,22.5391,22.6274,36400.0
2009-04-20 12:35:00,23.06,23.06,22.98,23.0,27500.0,22.6372,22.6372,22.5587,22.5783,27500.0
2009-04-20 12:40:00,23.0,23.06,23.0,23.06,14000.0,22.5783,22.6372,22.5783,22.6372,14000.0
2009-04-20 12:45:00,23.03,23.07,23.03,23.06,8300.0,22.6078,22.647,22.6078,22.6372,8300.0
2009-04-20 12:50:00,23.06,23.12,23.01,23.1,16300.0,22.6372,22.6961,22.5881,22.6765,16300.0
2009-04-20 12:55:00,23.11,23.18,23.11,23.14,12600.0,22.6863,22.755,22.6863,22.7158,12600.0
2009-04-20 13:00:00,23.14,23.14,23.05,23.12,16100.0,22.7158,22.7158,22.6274,22.6961,16100.0
2009-04-20 13:05:00,23.11,23.13,22.97,22.99,114500.0,22.6863,22.7059,22.5489,22.5685,114500.0
2009-04-20 13:10:00,22.99,23.0,22.88,22.93,60700.0,22.5685,22.5783,22.4605,22.5096,60700.0
2009-04-20 13:15:00,22.95,22.98,22.89,22.92,60400.0,22.5292,22.5587,22.4703,22.4998,60400.0
2009-04-20 13:20:00,22.93,23.03,22.93,23.03,19700.0,22.5096,22.6078,22.5096,22.6078,19700.0
2009-04-20 13:25:00,23.02,23.05,23.0,23.03,5400.0,22.598,22.6274,22.5783,22.6078,5400.0
2009-04-20 13:30:00,23.03,23.13,23.0,23.1,8900.0,22.6078,22.7059,22.5783,22.6765,8900.0
2009-04-20 13:35:00,23.09,23.09,23.04,23.08,7000.0,22.6667,22.6667,22.6176,22.6569,7000.0
2009-04-20 13:40:00,23.09,23.13,23.07,23.07,9100.0,22.6667,22.7059,22.647,22.647,9100.0
2009-04-20 13:45:00,23.07,23.13,23.07,23.12,15700.0,22.647,22.7059,22.647,22.6961,15700.0
2009-04-20 13:50:00,23.1,23.12,23.08,23.09,32800.0,22.6765,22.6961,22.6569,22.6667,32800.0
2009-04-20 13:55:00,23.09,23.12,23.0,23.0,30000.0,22.6667,22.6961,22.5783,22.5783,30000.0
2009-04-20 14:00:00,23.01,23.01,22.98,23.0,44800.0,22.5881,22.5881,22.5587,22.5783,44800.0
2009-04-20 14:05:00,23.0,23.01,22.94,22.94,30700.0,22.5783,22.5881,22.5194,22.5194,30700.0
2009-04-20 14:10:00,22.95,22.95,22.88,22.92,17500.0,22.5292,22.5292,22.4605,22.4998,17500.0
2009-04-20 14:15:00,22.91,22.93,22.87,22.93,22100.0,22.49,22.5096,22.4507,22.5096,22100.0
2009-04-20 14:20:00,22.92,22.95,22.91,22.94,18000.0,22.4998,22.5292,22.49,22.5194,18000.0
2009-04-20 14:25:00,22.94,22.98,22.91,22.97,15500.0,22.5194,22.5587,22.49,22.5489,15500.0
2009-04-20 14:30:00,22.95,22.97,22.94,22.94,12200.0,22.5292,22.5489,22.5194,22.5194,12200.0
2009-04-20 14:35:00,22.94,22.94,22.87,22.89,27100.0,22.5194,22.5194,22.4507,22.4703,27100.0
2009-04-20 14:40:00,22.89,22.91,22.88,22.9,54300.0,22.4703,22.49,22.4605,22.4802,54300.0
2009-04-20 14:45:00,22.89,22.92,22.88,22.92,17700.0,22.4703,22.4998,22.4605,22.4998,17700.0
2009-04-20 14:50:00,22.91,22.94,22.85,22.88,29000.0,22.49,22.5194,22.4311,22.4605,29000.0
2009-04-20 14:55:00,22.89,22.9,22.83,22.85,33300.0,22.4703,22.4802,22.4114,22.4311,33300.0
2009-04-20 15:00:00,22.84,22.85,22.79,22.82,46600.0,22.4213,22.4311,22.3722,22.4016,46600.0
2009-04-20 15:05:00,22.82,22.82,22.75,22.79,35900.0,22.4016,22.4016,22.3329,22.3722,35900.0
2009-04-20 15:10:00,22.78,22.79,22.72,22.74,42100.0,22.3624,22.3722,22.3035,22.3231,42100.0
2009-04-20 15:15:00,22.75,22.76,22.63,22.64,52900.0,22.3329,22.3427,22.2151,22.2249,52900.0
2009-04-20 15:20:00,22.64,22.74,22.6,22.7,36900.0,22.2249,22.3231,22.1857,22.2838,36900.0
2009-04-20 15:25:00,22.71,22.77,22.67,22.77,29100.0,22.2936,22.3525,22.2544,22.3525,29100.0
2009-04-20 15:30:00,22.77,22.96,22.77,22.93,49000.0,22.3525,22.5391,22.3525,22.5096,49000.0
2009-04-20 15:35:00,22.94,22.95,22.77,22.77,45000.0,22.5194,22.5292,22.3525,22.3525,45000.0
2009-04-20 15:40:00,22.77,22.93,22.75,22.8,56200.0,22.3525,22.5096,22.3329,22.382,56200.0
2009-04-20 15:45:00,22.81,22.9,22.8,22.83,60100.0,22.3918,22.4802,22.382,22.4114,60100.0
2009-04-20 15:50:00,22.82,22.86,22.75,22.76,64400.0,22.4016,22.4409,22.3329,22.3427,64400.0
2009-04-20 15:55:00,22.76,22.78,22.68,22.73,101500.0,22.3427,22.3624,22.2642,22.3133,101500.0
2009-04-21 09:30:00,22.56,22.56,22.22,22.37,3500.0,22.1464,22.1464,21.8126,21.9599,3500.0
2009-04-21 09:35:00,22.23,22.48,22.17,22.42,66100.0,21.8224,22.0679,21.7635,22.009,66100.0
2009-04-21 09:40:00,22.42,22.74,22.32,22.33,77200.0,22.009,22.3231,21.9108,21.9206,77200.0
2009-04-21 09:45:00,22.34,22.57,22.33,22.39,48100.0,21.9304,22.1562,21.9206,21.9795,48100.0
2009-04-21 09:50:00,22.39,22.78,22.39,22.65,22900.0,21.9795,22.3624,21.9795,22.2347,22900.0
2009-04-21 09:55:00,22.64,22.64,22.46,22.63,13300.0,22.2249,22.2249,22.0482,22.2151,13300.0
2009-04-21 10:00:00,22.61,22.66,22.32,22.35,55900.0,22.1955,22.2446,21.9108,21.9402,55900.0
2009-04-21 10:05:00,22.35,22.39,22.3,22.33,82600.0,21.9402,21.9795,21.8912,21.9206,82600.0
2009-04-21 10:10:00,22.33,22.44,22.32,22.35,53300.0,21.9206,22.0286,21.9108,21.9402,53300.0
2009-04-21 10:15:00,22.36,22.49,22.33,22.44,37000.0,21.9501,22.0777,21.9206,22.0286,37000.0
2009-04-21 10:20:00,22.44,22.5,22.4,22.43,62300.0,22.0286,22.0875,21.9893,22.0188,62300.0
2009-04-21 10:25:00,22.43,22.5,22.42,22.5,25600.0,22.0188,22.0875,22.009,22.0875,25600.0
2009-04-21 10:30:00,22.49,22.55,22.45,22.55,24700.0,22.0777,22.1366,22.0384,22.1366,24700.0
2009-04-21 10:35:00,22.56,22.65,22.55,22.6,23600.0,22.1464,22.2347,22.1366,22.1857,23600.0
2009-04-21 10:40:00,22.57,22.6,22.52,22.6,28300.0,22.1562,22.1857,22.1071,22.1857,28300.0
2009-04-21 10:45:00,22.59,22.62,22.53,22.56,18700.0,22.1758,22.2053,22.1169,22.1464,18700.0
2009-04-21 10:50:00,22.57,22.59,22.53,22.57,18000.0,22.1562,22.1758,22.1169,22.1562,18000.0
2009-04-21 10:55:00,22.57,22.72,22.57,22.68,28400.0,22.1562,22.3035,22.1562,22.2642,28400.0
2009-04-21 11:00:00,22.69,22.71,22.61,22.68,28200.0,22.274,22.2936,22.1955,22.2642,28200.0
2009-04-21 11:05:00,22.69,22.82,22.69,22.79,32900.0,22.274,22.4016,22.274,22.3722,32900.0
2009-04-21 11:10:00,22.78,22.86,22.75,22.85,20100.0,22.3624,22.4409,22.3329,22.4311,20100.0
2009-04-21 11:15:00,22.85,23.09,22.85,23.08,70200.0,22.4311,22.6667,22.4311,22.6569,70200.0
2009-04-21 11:20:00,23.08,23.15,23.01,23.09,60600.0,22.6569,22.7256,22.5881,22.6667,60600.0
2009-04-21 11:25:00,23.11,23.11,23.04,23.06,19300.0,22.6863,22.6863,22.6176,22.6372,19300.0
2009-04-21 11:30:00,23.05,23.12,23.04,23.1,23200.0,22.6274,22.6961,22.6176,22.6765,23200.0
2009-04-21 11:35:00,23.09,23.11,23.03,23.06,43400.0,22.6667,22.6863,22.6078,22.6372,43400.0
2009-04-21 11:40:00,23.05,23.16,23.05,23.14,24800.0,22.6274,22.7354,22.6274,22.7158,24800.0
2009-04-21 11:45:00,23.14,23.27,23.12,23.25,34300.0,22.7158,22.8434,22.6961,22.8237,34300.0
2009-04-21 11:50:00,23.25,23.25,23.08,23.08,19200.0,22.8237,22.8237,22.6569,22.6569,19200.0
2009-04-21 11:55:00,23.09,23.17,23.08,23.1,13500.0,22.6667,22.7452,22.6569,22.6765,13500.0
2009-04-21 12:00:00,23.1,23.11,23.0,23.02,34100.0,22.6765,22.6863,22.5783,22.598,34100.0
2009-04-21 12:05:00,23.03,23.09,22.97,22.98,44000.0,22.6078,22.6667,22.5489,22.5587,44000.0
2009-04-21 12:10:00,22.98,23.01,22.97,23.01,12500.0,22.5587,22.5881,22.5489,22.5881,12500.0
2009-04-21 12:15:00,23.0,23.08,23.0,23.08,8300.0,22.5783,22.6569,22.5783,22.6569,8300.0
2009-04-21 12:20:00,23.07,23.13,23.07,23.1,11500.0,22.647,22.7059,22.647,22.6765,11500.0
2009-04-21 12:25:00,23.11,23.19,23.08,23.08,19300.0,22.6863,22.7648,22.6569,22.6569,19300.0
2009-04-21 12:30:00,23.1,23.13,23.09,23.13,9900.0,22.6765,22.7059,22.6667,22.7059,9900.0
2009-04-21 12:35:00,23.12,23.17,23.09,23.16,35900.0,22.6961,22.7452,22.6667,22.7354,35900.0
2009-04-21 12:40:00,23.15,23.17,23.12,23.12,7100.0,22.7256,22.7452,22.6961,22.6961,7100.0
2009-04-21 12:45:00,23.12,23.21,23.12,23.21,14200.0,22.6961,22.7845,22.6961,22.7845,14200.0
2009-04-21 12:50:00,23.2,23.22,23.19,23.21,8700.0,22.7747,22.7943,22.7648,22.7845,8700.0
2009-04-21 12:55:00,23.21,23.22,22.91,22.98,25500.0,22.7845,22.7943,22.49,22.5587,25500.0
2009-04-21 13:00:00,22.97,22.99,22.92,22.96,19800.0,22.5489,22.5685,22.4998,22.5391,19800.0
2009-04-21 13:05:00,22.96,23.0,22.94,23.0,9700.0,22.5391,22.5783,22.5194,22.5783,9700.0
2009-04-21 13:10:00,23.0,23.11,22.99,23.04,14500.0,22.5783,22.6863,22.5685,22.6176,14500.0
2009-04-21 13:15:00,23.05,23.07,22.88,22.91,39700.0,22.6274,22.647,22.4605,22.49,39700.0
2009-04-21 13:20:00,22.89,22.93,22.86,22.91,23700.0,22.4703,22.5096,22.4409,22.49,23700.0
2009-04-21 13:25:00,22.91,22.92,22.9,22.9,25000.0,22.49,22.4998,22.4802,22.4802,25000.0
2009-04-21 13:30:00,22.9,22.93,22.85,22.9,36800.0,22.4802,22.5096,22.4311,22.4802,36800.0
2009-04-21 13:35:00,22.9,22.93,22.86,22.86,22700.0,22.4802,22.5096,22.4409,22.4409,22700.0
2009-04-21 13:40:00,22.86,22.91,22.78,22.79,45300.0,22.4409,22.49,22.3624,22.3722,45300.0
2009-04-21 13:45:00,22.77,22.84,22.77,22.81,43600.0,22.3525,22.4213,22.3525,22.3918,43600.0
2009-04-21 13:50:00,22.82,22.83,22.77,22.83,17900.0,22.4016,22.4114,22.3525,22.4114,17900.0
2009-04-21 13:55:00,22.81,22.84,22.8,22.82,34000.0,22.3918,22.4213,22.382,22.4016,34000.0
2009-04-21 14:00:00,22.82,22.93,22.81,22.83,12500.0,22.4016,22.5096,22.3918,22.4114,12500.0
2009-04-21 14:05:00,22.84,22.86,22.82,22.83,12900.0,22.4213,22.4409,22.4016,22.4114,12900.0
2009-04-21 14:10:00,22.83,22.86,22.73,22.73,23300.0,22.4114,22.4409,22.3133,22.3133,23300.0
2009-04-21 14:15:00,22.73,22.78,22.7,22.74,23200.0,22.3133,22.3624,22.2838,22.3231,23200.0
2009-04-21 14:20:00,22.74,22.8,22.72,22.8,19800.0,22.3231,22.382,22.3035,22.382,19800.0
2009-04-21 14:25:00,22.8,22.9,22.75,22.89,31100.0,22.382,22.4802,22.3329,22.4703,31100.0
2009-04-21 14:30:00,22.89,22.92,22.81,22.83,30800.0,22.4703,22.4998,22.3918,22.4114,30800.0
2009-04-21 14:35:00,22.85,22.92,22.85,22.89,16800.0,22.4311,22.4998,22.4311,22.4703,16800.0
2009-04-21 14:40:00,22.91,22.94,22.84,22.91,46100.0,22.49,22.5194,22.4213,22.49,46100.0
2009-04-21 14:45:00,22.9,23.02,22.9,23.01,54600.0,22.4802,22.598,22.4802,22.5881,54600.0
2009-04-21 14:50:00,23.01,23.04,22.88,22.93,34800.0,22.5881,22.6176,22.4605,22.5096,34800.0
2009-04-21 14:55:00,22.95,22.95,22.9,22.9,21500.0,22.5292,22.5292,22.4802,22.4802,21500.0
2009-04-21 15:00:00,22.91,22.97,22.88,22.92,36900.0,22.49,22.5489,22.4605,22.4998,36900.0
2009-04-21 15:05:00,22.91,23.03,22.9,22.98,47700.0,22.49,22.6078,22.4802,22.5587,47700.0
2009-04-21 15:10:00,23.01,23.09,22.99,23.04,58400.0,22.5881,22.6667,22.5685,22.6176,58400.0
2009-04-21 15:15:00,23.04,23.1,23.04,23.04,36800.0,22.6176,22.6765,22.6176,22.6176,36800.0
2009-04-21 15:20:00,23.04,23.07,22.98,23.0,33100.0,22.6176,22.647,22.5587,22.5783,33100.0
2009-04-21 15:25:00,23.01,23.08,22.9,22.91,104600.0,22.5881,22.6569,22.4802,22.49,104600.0
2009-04-21 15:30:00,22.91,22.97,22.83,22.91,66500.0,22.49,22.5489,22.4114,22.49,66500.0
2009-04-21 15:35:00,22.92,22.95,22.85,22.92,58100.0,22.4998,22.5292,22.4311,22.4998,58100.0
2009-04-21 15:40:00,22.91,22.95,22.79,22.81,104400.0,22.49,22.5292,22.3722,22.3918,104400.0
2009-04-21 15:45:00,22.83,22.99,22.83,22.93,140100.0,22.4114,22.5685,22.4114,22.5096,140100.0
2009-04-21 15:50:00,22.93,23.03,22.93,23.0,68100.0,22.5096,22.6078,22.5096,22.5783,68100.0
2009-04-21 15:55:00,23.0,23.01,22.98,23.0,106300.0,22.5783,22.5881,22.5587,22.5783,106300.0
2009-04-22 09:30:00,22.7,22.94,22.67,22.93,12600.0,22.2838,22.5194,22.2544,22.5096,12600.0
2009-04-22 09:35:00,22.94,23.1,22.93,23.0,21600.0,22.5194,22.6765,22.5096,22.5783,21600.0
2009-04-22 09:40:00,23.0,23.07,22.88,23.02,14500.0,22.5783,22.647,22.4605,22.598,14500.0
2009-04-22 09:45:00,23.02,23.09,22.89,22.93,16200.0,22.598,22.6667,22.4703,22.5096,16200.0
2009-04-22 09:50:00,22.89,23.1,22.75,23.09,21600.0,22.4703,22.6765,22.3329,22.6667,21600.0
2009-04-22 09:55:00,23.1,23.25,23.1,23.23,12900.0,22.6765,22.8237,22.6765,22.8041,12900.0
2009-04-22 10:00:00,23.23,23.43,23.23,23.42,22400.0,22.8041,23.0004,22.8041,22.9906,22400.0
2009-04-22 10:05:00,23.42,23.75,23.41,23.57,29200.0,22.9906,23.3146,22.9808,23.1379,29200.0
2009-04-22 10:10:00,23.57,23.75,23.42,23.7,18900.0,23.1379,23.3146,22.9906,23.2655,18900.0
2009-04-22 10:15:00,23.7,23.8,23.57,23.58,21600.0,23.2655,23.3637,23.1379,23.1477,21600.0
2009-04-22 10:20:00,23.58,23.8,23.57,23.72,24700.0,23.1477,23.3637,23.1379,23.2851,24700.0
2009-04-22 10:25:00,23.72,23.86,23.72,23.78,22700.0,23.2851,23.4226,23.2851,23.344,22700.0
2009-04-22 10:30:00,23.8,23.89,23.65,23.75,47000.0,23.3637,23.452,23.2164,23.3146,47000.0
2009-04-22 10:35:00,23.74,23.87,23.68,23.87,36800.0,23.3048,23.4324,23.2459,23.4324,36800.0
2009-04-22 10:40:00,23.85,23.93,23.74,23.8,32400.0,23.4127,23.4913,23.3048,23.3637,32400.0
2009-04-22 10:45:00,23.8,23.86,23.69,23.83,44200.0,23.3637,23.4226,23.2557,23.3931,44200.0
2009-04-22 10:50:00,23.83,23.9,23.73,23.81,28300.0,23.3931,23.4618,23.2949,23.3735,28300.0
2009-04-22 10:55:00,23.82,23.92,23.7,23.73,42000.0,23.3833,23.4815,23.2655,23.2949,42000.0
2009-04-22 11:00:00,23.75,23.9,23.72,23.85,40300.0,23.3146,23.4618,23.2851,23.4127,40300.0
2009-04-22 11:05:00,23.85,23.92,23.76,23.9,46200.0,23.4127,23.4815,23.3244,23.4618,46200.0
2009-04-22 11:10:00,23.9,23.97,23.9,23.96,40700.0,23.4618,23.5305,23.4618,23.5207,40700.0
2009-04-22 11:15:00,23.97,23.99,23.94,23.95,21700.0,23.5305,23.5502,23.5011,23.5109,21700.0
2009-04-22 11:20:00,23.96,24.12,23.95,24.1,32900.0,23.5207,23.6778,23.5109,23.6582,32900.0
2009-04-22 11:25:00,24.11,24.18,24.08,24.16,29600.0,23.668,23.7367,23.6385,23.7171,29600.0
2009-04-22 11:30:00,24.16,24.24,24.16,24.18,23200.0,23.7171,23.7956,23.7171,23.7367,23200.0
2009-04-22 11:35:00,24.18,24.23,24.17,24.22,13400.0,23.7367,23.7858,23.7269,23.776,13400.0
2009-04-22 11:40:00,24.22,24.36,24.21,24.25,41600.0,23.776,23.9134,23.7661,23.8054,41600.0
2009-04-22 11:45:00,24.26,24.4,24.25,24.37,29700.0,23.8152,23.9527,23.8054,23.9232,29700.0
2009-04-22 11:50:00,24.36,24.45,24.32,24.43,34100.0,23.9134,24.0017,23.8741,23.9821,34100.0
2009-04-22 11:55:00,24.44,24.45,24.31,24.38,32100.0,23.9919,24.0017,23.8643,23.933,32100.0
2009-04-22 12:00:00,24.38,24.39,24.23,24.27,22100.0,23.933,23.9428,23.7858,23.825,22100.0
2009-04-22 12:05:00,24.27,24.42,24.27,24.37,27400.0,23.825,23.9723,23.825,23.9232,27400.0
2009-04-22 12:10:00,24.38,24.38,24.27,24.29,34200.0,23.933,23.933,23.825,23.8447,34200.0
2009-04-22 12:15:00,24.3,24.32,24.18,24.2,26900.0,23.8545,23.8741,23.7367,23.7563,26900.0
2009-04-22 12:20:00,24.17,24.2,24.14,24.18,16800.0,23.7269,23.7563,23.6974,23.7367,16800.0
2009-04-22 12:25:00,24.18,24.2,24.12,24.13,15100.0,23.7367,23.7563,23.6778,23.6876,15100.0
2009-04-22 12:30:00,24.13,24.15,23.98,23.98,41300.0,23.6876,23.7072,23.5404,23.5404,41300.0
2009-04-22 12:35:00,23.99,24.03,23.9,24.02,19700.0,23.5502,23.5894,23.4618,23.5796,19700.0
2009-04-22 12:40:00,24.04,24.04,23.86,23.86,18800.0,23.5993,23.5993,23.4226,23.4226,18800.0
2009-04-22 12:45:00,23.85,23.86,23.74,23.84,37700.0,23.4127,23.4226,23.3048,23.4029,37700.0
2009-04-22 12:50:00,23.84,23.89,23.83,23.87,19700.0,23.4029,23.452,23.3931,23.4324,19700.0
2009-04-22 12:55:00,23.87,24.0,23.87,23.97,18200.0,23.4324,23.56,23.4324,23.5305,18200.0
2009-04-22 13:00:00,23.98,24.01,23.89,23.93,16100.0,23.5404,23.5698,23.452,23.4913,16100.0
2009-04-22 13:05:00,23.92,23.97,23.88,23.92,25900.0,23.4815,23.5305,23.4422,23.4815,25900.0
2009-04-22 13:10:00,23.91,23.93,23.83,23.89,16000.0,23.4716,23.4913,23.3931,23.452,16000.0
2009-04-22 13:15:00,23.89,24.03,23.89,24.0,25200.0,23.452,23.5894,23.452,23.56,25200.0
2009-04-22 13:20:00,24.0,24.02,23.97,23.97,26500.0,23.56,23.5796,23.5305,23.5305,26500.0
2009-04-22 13:25:00,23.97,24.13,23.94,24.1,23000.0,23.5305,23.6876,23.5011,23.6582,23000.0
2009-04-22 13:30:00,24.11,24.11,23.97,24.07,34900.0,23.668,23.668,23.5305,23.6287,34900.0
2009-04-22 13:35:00,24.08,24.08,23.97,23.99,36700.0,23.6385,23.6385,23.5305,23.5502,36700.0
2009-04-22 13:40:00,23.99,24.04,23.94,23.96,22500.0,23.5502,23.5993,23.5011,23.5207,22500.0
2009-04-22 13:45:00,23.95,24.01,23.91,24.0,23100.0,23.5109,23.5698,23.4716,23.56,23100.0
2009-04-22 13:50:00,24.0,24.06,23.99,24.01,37200.0,23.56,23.6189,23.5502,23.5698,37200.0
2009-04-22 13:55:00,24.01,24.01,23.81,23.87,53400.0,23.5698,23.5698,23.3735,23.4324,53400.0
2009-04-22 14:00:00,23.86,23.95,23.84,23.91,26800.0,23.4226,23.5109,23.4029,23.4716,26800.0
2009-04-22 14:05:00,23.91,24.02,23.9,23.95,25800.0,23.4716,23.5796,23.4618,23.5109,25800.0
2009-04-22 14:10:00,23.96,24.02,23.93,24.02,28600.0,23.5207,23.5796,23.4913,23.5796,28600.0
2009-04-22 14:15:00,24.01,24.17,24.01,24.14,73500.0,23.5698,23.7269,23.5698,23.6974,73500.0
2009-04-22 14:20:00,24.14,24.19,24.13,24.15,22700.0,23.6974,23.7465,23.6876,23.7072,22700.0
2009-04-22 14:25:00,24.14,24.17,24.09,24.15,25200.0,23.6974,23.7269,23.6483,23.7072,25200.0
2009-04-22 14:30:00,24.15,24.3,24.15,24.25,43500.0,23.7072,23.8545,23.7072,23.8054,43500.0
2009-04-22 14:35:00,24.26,24.34,24.26,24.33,25900.0,23.8152,23.8938,23.8152,23.8839,25900.0
2009-04-22 14:40:00,24.34,24.4,24.31,24.33,42300.0,23.8938,23.9527,23.8643,23.8839,42300.0
2009-04-22 14:45:00,24.34,24.35,24.22,24.23,44400.0,23.8938,23.9036,23.776,23.7858,44400.0
2009-04-22 14:50:00,24.24,24.4,24.23,24.34,25400.0,23.7956,23.9527,23.7858,23.8938,25400.0
2009-04-22 14:55:00,24.35,24.35,24.15,24.23,39000.0,23.9036,23.9036,23.7072,23.7858,39000.0
2009-04-22 15:00:00,24.23,24.3,24.18,24.26,51600.0,23.7858,23.8545,23.7367,23.8152,51600.0
2009-04-22 15:05:00,24.26,24.35,24.24,24.31,37900.0,23.8152,23.9036,23.7956,23.8643,37900.0
2009-04-22 15:10:00,24.31,24.45,24.31,24.41,97400.0,23.8643,24.0017,23.8643,23.9625,97400.0
2009-04-22 15:15:00,24.41,24.47,24.18,24.29,86900.0,23.9625,24.0214,23.7367,23.8447,86900.0
2009-04-22 15:20:00,24.3,24.41,24.19,24.29,74200.0,23.8545,23.9625,23.7465,23.8447,74200.0
2009-04-22 15:25:00,24.29,24.37,24.2,24.31,65600.0,23.8447,23.9232,23.7563,23.8643,65600.0
2009-04-22 15:30:00,24.31,24.34,24.18,24.34,63800.0,23.8643,23.8938,23.7367,23.8938,63800.0
2009-04-22 15:35:00,24.35,24.35,23.96,24.09,64700.0,23.9036,23.9036,23.5207,23.6483,64700.0
2009-04-22 15:40:00,24.08,24.16,23.93,24.07,99000.0,23.6385,23.7171,23.4913,23.6287,99000.0
2009-04-22 15:45:00,24.06,24.13,23.91,23.96,57800.0,23.6189,23.6876,23.4716,23.5207,57800.0
2009-04-22 15:50:00,23.96,24.05,23.89,23.89,108700.0,23.5207,23.6091,23.452,23.452,108700.0
2009-04-22 15:55:00,23.9,23.92,23.81,23.86,199500.0,23.4618,23.4815,23.3735,23.4226,199500.0
2009-04-23 09:30:00,24.0,24.0,23.61,23.77,20600.0,23.56,23.56,23.1771,23.3342,20600.0
2009-04-23 09:35:00,23.73,23.97,23.73,23.95,16900.0,23.2949,23.5305,23.2949,23.5109,16900.0
2009-04-23 09:40:00,23.88,23.99,23.66,23.83,38100.0,23.4422,23.5502,23.2262,23.3931,38100.0
2009-04-23 09:45:00,23.81,23.86,23.71,23.75,23800.0,23.3735,23.4226,23.2753,23.3146,23800.0
2009-04-23 09:50:00,23.75,23.8,23.56,23.56,30500.0,23.3146,23.3637,23.1281,23.1281,30500.0
2009-04-23 09:55:00,23.57,23.57,23.36,23.38,11500.0,23.1379,23.1379,22.9317,22.9514,11500.0
2009-04-23 10:00:00,23.35,23.37,23.17,23.21,48300.0,22.9219,22.9415,22.7452,22.7845,48300.0
2009-04-23 10:05:00,23.18,23.33,23.11,23.17,34900.0,22.755,22.9023,22.6863,22.7452,34900.0
2009-04-23 10:10:00,23.18,23.34,23.18,23.18,36000.0,22.755,22.9121,22.755,22.755,36000.0
2009-04-23 10:15:00,23.17,23.25,23.12,23.21,34900.0,22.7452,22.8237,22.6961,22.7845,34900.0
2009-04-23 10:20:00,23.24,23.4,23.01,23.4,33100.0,22.8139,22.971,22.5881,22.971,33100.0
2009-04-23 10:25:00,23.4,23.45,23.32,23.38,15400.0,22.971,23.0201,22.8925,22.9514,15400.0
2009-04-23 10:30:00,23.38,23.39,23.23,23.31,22300.0,22.9514,22.9612,22.8041,22.8826,22300.0
2009-04-23 10:35:00,23.32,23.46,23.29,23.37,43400.0,22.8925,23.0299,22.863,22.9415,43400.0
2009-04-23 10:40:00,23.36,23.4,23.12,23.12,22400.0,22.9317,22.971,22.6961,22.6961,22400.0
2009-04-23 10:45:00,23.12,23.17,23.06,23.14,24400.0,22.6961,22.7452,22.6372,22.7158,24400.0
2009-04-23 10:50:00,23.13,23.13,22.97,23.0,29800.0,22.7059,22.7059,22.5489,22.5783,29800.0
2009-04-23 10:55:00,23.0,23.11,22.91,22.91,15900.0,22.5783,22.6863,22.49,22.49,15900.0
2009-04-23 11:00:00,22.92,23.01,22.88,22.97,21000.0,22.4998,22.5881,22.4605,22.5489,21000.0
2009-04-23 11:05:00,22.98,22.99,22.75,22.8,61800.0,22.5587,22.5685,22.3329,22.382,61800.0
2009-04-23 11:10:00,22.74,22.8,22.65,22.7,31400.0,22.3231,22.382,22.2347,22.2838,31400.0
2009-04-23 11:15:00,22.7,22.75,22.61,22.61,49400.0,22.2838,22.3329,22.1955,22.1955,49400.0
2009-04-23 11:20:00,22.61,22.75,22.59,22.71,38700.0,22.1955,22.3329,22.1758,22.2936,38700.0
2009-04-23 11:25:00,22.69,22.79,22.63,22.66,27000.0,22.274,22.3722,22.2151,22.2446,27000.0
2009-04-23 11:30:00,22.65,22.73,22.6,22.73,42800.0,22.2347,22.3133,22.1857,22.3133,42800.0
2009-04-23 11:35:00,22.73,22.81,22.65,22.66,22100.0,22.3133,22.3918,22.2347,22.2446,22100.0
2009-04-23 11:40:00,22.64,22.68,22.6,22.68,24300.0,22.2249,22.2642,22.1857,22.2642,24300.0
2009-04-23 11:45:00,22.65,22.69,22.6,22.64,23000.0,22.2347,22.274,22.1857,22.2249,23000.0
2009-04-23 11:50:00,22.63,22.64,22.6,22.63,16100.0,22.2151,22.2249,22.1857,22.2151,16100.0
2009-04-23 11:55:00,22.62,22.63,22.5,22.6,32000.0,22.2053,22.2151,22.0875,22.1857,32000.0
2009-04-23 12:00:00,22.61,22.66,22.57,22.59,11300.0,22.1955,22.2446,22.1562,22.1758,11300.0
2009-04-23 12:05:00,22.59,22.63,22.55,22.58,16400.0,22.1758,22.2151,22.1366,22.166,16400.0
2009-04-23 12:10:00,22.58,22.78,22.58,22.76,14000.0,22.166,22.3624,22.166,22.3427,14000.0
2009-04-23 12:15:00,22.77,22.93,22.75,22.93,20800.0,22.3525,22.5096,22.3329,22.5096,20800.0
2009-04-23 12:20:00,22.95,23.01,22.9,22.98,23100.0,22.5292,22.5881,22.4802,22.5587,23100.0
2009-04-23 12:25:00,22.98,23.02,22.93,22.99,36600.0,22.5587,22.598,22.5096,22.5685,36600.0
2009-04-23 12:30:00,22.98,23.0,22.81,22.88,28800.0,22.5587,22.5783,22.3918,22.4605,28800.0
2009-04-23 12:35:00,22.88,22.98,22.86,22.98,14100.0,22.4605,22.5587,22.4409,22.5587,14100.0
2009-04-23 12:40:00,22.98,23.03,22.92,22.97,46200.0,22.5587,22.6078,22.4998,22.5489,46200.0
2009-04-23 12:45:00,22.98,23.04,22.98,23.03,7000.0,22.5587,22.6176,22.5587,22.6078,7000.0
2009-04-23 12:50:00,23.01,23.04,22.98,23.02,12500.0,22.5881,22.6176,22.5587,22.598,12500.0
2009-04-23 12:55:00,23.0,23.07,22.75,23.03,20700.0,22.5783,22.647,22.3329,22.6078,20700.0
2009-04-23 13:00:00,23.04,23.24,23.03,23.2,19300.0,22.6176,22.8139,22.6078,22.7747,19300.0
2009-04-23 13:05:00,23.2,23.22,23.14,23.18,13300.0,22.7747,22.7943,22.7158,22.755,13300.0
2009-04-23 13:10:00,23.18,23.21,23.04,23.11,21200.0,22.755,22.7845,22.6176,22.6863,21200.0
2009-04-23 13:15:00,23.1,23.18,23.08,23.15,7100.0,22.6765,22.755,22.6569,22.7256,7100.0
2009-04-23 13:20:00,23.13,23.2,23.09,23.18,10900.0,22.7059,22.7747,22.6667,22.755,10900.0
2009-04-23 13:25:00,23.18,23.27,23.16,23.16,16200.0,22.755,22.8434,22.7354,22.7354,16200.0
2009-04-23 13:30:00,23.14,23.15,23.03,23.08,18500.0,22.7158,22.7256,22.6078,22.6569,18500.0
2009-04-23 13:35:00,23.07,23.16,23.04,23.05,12800.0,22.647,22.7354,22.6176,22.6274,12800.0
2009-04-23 13:40:00,23.06,23.07,22.97,22.98,22400.0,22.6372,22.647,22.5489,22.5587,22400.0
2009-04-23 13:45:00,22.97,23.0,22.87,22.94,19200.0,22.5489,22.5783,22.4507,22.5194,19200.0
2009-04-23 13:50:00,22.93,22.94,22.86,22.91,9000.0,22.5096,22.5194,22.4409,22.49,9000.0
2009-04-23 13:55:00,22.92,23.01,22.91,23.01,12000.0,22.4998,22.5881,22.49,22.5881,12000.0
2009-04-23 14:00:00,23.01,23.01,22.82,22.91,19100.0,22.5881,22.5881,22.4016,22.49,19100.0
2009-04-23 14:05:00,22.91,22.99,22.9,22.92,21100.0,22.49,22.5685,22.4802,22.4998,21100.0
2009-04-23 14:10:00,22.91,22.91,22.81,22.89,13300.0,22.49,22.49,22.3918,22.4703,13300.0
2009-04-23 14:15:00,22.88,23.03,22.86,23.02,24400.0,22.4605,22.6078,22.4409,22.598,24400.0
2009-04-23 14:20:00,23.02,23.03,22.98,22.98,9900.0,22.598,22.6078,22.5587,22.5587,9900.0
2009-04-23 14:25:00,22.99,23.12,22.96,23.08,17100.0,22.5685,22.6961,22.5391,22.6569,17100.0
2009-04-23 14:30:00,23.09,23.11,23.04,23.07,11400.0,22.6667,22.6863,22.6176,22.647,11400.0
2009-04-23 14:35:00,23.08,23.25,23.05,23.23,19600.0,22.6569,22.8237,22.6274,22.8041,19600.0
2009-04-23 14:40:00,23.23,23.34,23.2,23.22,39900.0,22.8041,22.9121,22.7747,22.7943,39900.0
2009-04-23 14:45:00,23.23,23.29,23.19,23.26,20600.0,22.8041,22.863,22.7648,22.8336,20600.0
2009-04-23 14:50:00,23.25,23.26,23.12,23.12,35000.0,22.8237,22.8336,22.6961,22.6961,35000.0
2009-04-23 14:55:00,23.12,23.16,22.98,23.07,73600.0,22.6961,22.7354,22.5587,22.647,73600.0
2009-04-23 15:00:00,23.08,23.16,22.96,23.12,42200.0,22.6569,22.7354,22.5391,22.6961,42200.0
2009-04-23 15:05:00,23.1,23.16,23.06,23.12,35800.0,22.6765,22.7354,22.6372,22.6961,35800.0
2009-04-23 15:10:00,23.12,23.12,22.96,23.07,41100.0,22.6961,22.6961,22.5391,22.647,41100.0
2009-04-23 15:15:00,23.08,23.11,22.93,23.02,30600.0,22.6569,22.6863,22.5096,22.598,30600.0
2009-04-23 15:20:00,23.03,23.09,22.95,23.08,48700.0,22.6078,22.6667,22.5292,22.6569,48700.0
2009-04-23 15:25:00,23.08,23.13,22.99,23.09,28100.0,22.6569,22.7059,22.5685,22.6667,28100.0
2009-04-23 15:30:00,23.08,23.22,23.0,23.11,45800.0,22.6569,22.7943,22.5783,22.6863,45800.0
2009-04-23 15:35:00,23.1,23.17,23.01,23.13,58200.0,22.6765,22.7452,22.5881,22.7059,58200.0
2009-04-23 15:40:00,23.13,23.34,23.13,23.31,51200.0,22.7059,22.9121,22.7059,22.8826,51200.0
2009-04-23 15:45:00,23.32,23.4,23.2,23.35,67600.0,22.8925,22.971,22.7747,22.9219,67600.0
2009-04-23 15:50:00,23.34,23.5,23.28,23.4,91200.0,22.9121,23.0692,22.8532,22.971,91200.0
2009-04-23 15:55:00,23.41,23.55,23.38,23.49,92400.0,22.9808,23.1182,22.9514,23.0593,92400.0
2009-04-24 09:30:00,23.84,24.0,23.49,23.85,31700.0,23.4029,23.56,23.0593,23.4127,31700.0
2009-04-24 09:35:00,23.79,24.14,23.61,24.1,33100.0,23.3538,23.6974,23.1771,23.6582,33100.0
2009-04-24 09:40:00,24.11,24.14,23.85,23.99,33000.0,23.668,23.6974,23.4127,23.5502,33000.0
2009-04-24 09:45:00,24.0,24.09,23.77,23.8,13000.0,23.56,23.6483,23.3342,23.3637,13000.0
2009-04-24 09:50:00,23.82,24.09,23.79,24.0,28900.0,23.3833,23.6483,23.3538,23.56,28900.0
2009-04-24 09:55:00,24.03,24.13,23.99,24.11,13400.0,23.5894,23.6876,23.5502,23.668,13400.0
2009-04-24 10:00:00,24.14,24.33,24.13,24.16,24200.0,23.6974,23.8839,23.6876,23.7171,24200.0
2009-04-24 10:05:00,24.17,24.29,24.08,24.08,14500.0,23.7269,23.8447,23.6385,23.6385,14500.0
2009-04-24 10:10:00,24.08,24.1,24.0,24.1,13500.0,23.6385,23.6582,23.56,23.6582,13500.0
2009-04-24 10:15:00,24.1,24.11,23.96,24.08,24900.0,23.6582,23.668,23.5207,23.6385,24900.0
2009-04-24 10:20:00,24.08,24.09,23.88,23.91,23100.0,23.6385,23.6483,23.4422,23.4716,23100.0
2009-04-24 10:25:00,23.91,23.93,23.78,23.82,38500.0,23.4716,23.4913,23.344,23.3833,38500.0
2009-04-24 10:30:00,23.85,23.89,23.79,23.84,34200.0,23.4127,23.452,23.3538,23.4029,34200.0
2009-04-24 10:35:00,23.83,23.84,23.75,23.75,29200.0,23.3931,23.4029,23.3146,23.3146,29200.0
2009-04-24 10:40:00,23.74,23.76,23.65,23.65,27500.0,23.3048,23.3244,23.2164,23.2164,27500.0
2009-04-24 10:45:00,23.65,23.73,23.61,23.67,47000.0,23.2164,23.2949,23.1771,23.236,47000.0
2009-04-24 10:50:00,23.68,23.68,23.56,23.58,47700.0,23.2459,23.2459,23.1281,23.1477,47700.0
2009-04-24 10:55:00,23.58,23.64,23.56,23.59,49500.0,23.1477,23.2066,23.1281,23.1575,49500.0
2009-04-24 11:00:00,23.6,23.62,23.53,23.53,66300.0,23.1673,23.187,23.0986,23.0986,66300.0
2009-04-24 11:05:00,23.52,23.6,23.46,23.56,28400.0,23.0888,23.1673,23.0299,23.1281,28400.0
2009-04-24 11:10:00,23.56,23.6,23.52,23.52,27800.0,23.1281,23.1673,23.0888,23.0888,27800.0
2009-04-24 11:15:00,23.53,23.6,23.48,23.48,36900.0,23.0986,23.1673,23.0495,23.0495,36900.0
2009-04-24 11:20:00,23.5,23.5,23.39,23.49,31500.0,23.0692,23.0692,22.9612,23.0593,31500.0
2009-04-24 11:25:00,23.49,23.61,23.45,23.57,15500.0,23.0593,23.1771,23.0201,23.1379,15500.0
2009-04-24 11:30:00,23.59,23.74,23.59,23.73,13100.0,23.1575,23.3048,23.1575,23.2949,13100.0
2009-04-24 11:35:00,23.73,23.8,23.7,23.8,12600.0,23.2949,23.3637,23.2655,23.3637,12600.0
2009-04-24 11:40:00,23.8,23.86,23.72,23.86,17600.0,23.3637,23.4226,23.2851,23.4226,17600.0
2009-04-24 11:45:00,23.86,23.95,23.83,23.89,17100.0,23.4226,23.5109,23.3931,23.452,17100.0
2009-04-24 11:50:00,23.89,23.96,23.86,23.95,9800.0,23.452,23.5207,23.4226,23.5109,9800.0
2009-04-24 11:55:00,23.95,24.04,23.94,24.02,20100.0,23.5109,23.5993,23.5011,23.5796,20100.0
2009-04-24 12:00:00,24.01,24.03,23.87,23.94,13900.0,23.5698,23.5894,23.4324,23.5011,13900.0
2009-04-24 12:05:00,23.94,24.0,23.94,24.0,9100.0,23.5011,23.56,23.5011,23.56,9100.0
2009-04-24 12:10:00,23.99,24.01,23.96,24.0,14500.0,23.5502,23.5698,23.5207,23.56,14500.0
2009-04-24 12:15:00,24.0,24.01,23.93,23.96,13600.0,23.56,23.5698,23.4913,23.5207,13600.0
2009-04-24 12:20:00,23.94,23.96,23.94,23.95,10100.0,23.5011,23.5207,23.5011,23.5109,10100.0
2009-04-24 12:25:00,23.96,23.96,23.87,23.89,10200.0,23.5207,23.5207,23.4324,23.452,10200.0
2009-04-24 12:30:00,23.87,23.94,23.87,23.92,17100.0,23.4324,23.5011,23.4324,23.4815,17100.0
2009-04-24 12:35:00,23.92,24.03,23.9,23.98,42600.0,23.4815,23.5894,23.4618,23.5404,42600.0
2009-04-24 12:40:00,23.97,23.97,23.87,23.92,24200.0,23.5305,23.5305,23.4324,23.4815,24200.0
2009-04-24 12:45:00,23.93,23.95,23.84,23.86,41100.0,23.4913,23.5109,23.4029,23.4226,41100.0
2009-04-24 12:50:00,23.84,23.9,23.81,23.9,16400.0,23.4029,23.4618,23.3735,23.4618,16400.0
2009-04-24 12:55:00,23.9,23.92,23.88,23.89,6100.0,23.4618,23.4815,23.4422,23.452,6100.0
2009-04-24 13:00:00,23.87,23.93,23.86,23.88,7400.0,23.4324,23.4913,23.4226,23.4422,7400.0
2009-04-24 13:05:00,23.89,23.89,23.82,23.87,7400.0,23.452,23.452,23.3833,23.4324,7400.0
2009-04-24 13:10:00,23.88,23.89,23.86,23.86,10700.0,23.4422,23.452,23.4226,23.4226,10700.0
2009-04-24 13:15:00,23.86,24.0,23.86,23.99,13200.0,23.4226,23.56,23.4226,23.5502,13200.0
2009-04-24 13:20:00,24.0,24.06,24.0,24.04,17500.0,23.56,23.6189,23.56,23.5993,17500.0
2009-04-24 13:25:00,24.06,24.06,23.9,23.99,13600.0,23.6189,23.6189,23.4618,23.5502,13600.0
2009-04-24 13:30:00,24.01,24.02,23.93,24.01,39300.0,23.5698,23.5796,23.4913,23.5698,39300.0
2009-04-24 13:35:00,23.99,24.01,23.94,24.01,30600.0,23.5502,23.5698,23.5011,23.5698,30600.0
2009-04-24 13:40:00,24.0,24.06,23.99,24.04,21100.0,23.56,23.6189,23.5502,23.5993,21100.0
2009-04-24 13:45:00,24.03,24.09,24.03,24.09,20100.0,23.5894,23.6483,23.5894,23.6483,20100.0
2009-04-24 13:50:00,24.09,24.1,24.03,24.07,24200.0,23.6483,23.6582,23.5894,23.6287,24200.0
2009-04-24 13:55:00,24.08,24.08,24.02,24.05,12300.0,23.6385,23.6385,23.5796,23.6091,12300.0
2009-04-24 14:00:00,24.05,24.18,23.92,24.01,59300.0,23.6091,23.7367,23.4815,23.5698,59300.0
2009-04-24 14:05:00,24.02,24.12,23.74,23.8,66100.0,23.5796,23.6778,23.3048,23.3637,66100.0
2009-04-24 14:10:00,23.8,23.86,23.58,23.74,41300.0,23.3637,23.4226,23.1477,23.3048,41300.0
2009-04-24 14:15:00,23.74,23.87,23.69,23.86,26100.0,23.3048,23.4324,23.2557,23.4226,26100.0
2009-04-24 14:20:00,23.89,24.03,23.84,23.89,18900.0,23.452,23.5894,23.4029,23.452,18900.0
2009-04-24 14:25:00,23.88,23.96,23.8,23.95,15900.0,23.4422,23.5207,23.3637,23.5109,15900.0
2009-04-24 14:30:00,23.98,24.08,23.9,24.02,22800.0,23.5404,23.6385,23.4618,23.5796,22800.0
2009-04-24 14:35:00,24.05,24.17,24.05,24.11,19900.0,23.6091,23.7269,23.6091,23.668,19900.0
2009-04-24 14:40:00,24.13,24.19,24.04,24.18,15800.0,23.6876,23.7465,23.5993,23.7367,15800.0
2009-04-24 14:45:00,24.18,24.26,24.02,24.04,25300.0,23.7367,23.8152,23.5796,23.5993,25300.0
2009-04-24 14:50:00,24.04,24.22,24.04,24.2,23600.0,23.5993,23.776,23.5993,23.7563,23600.0
2009-04-24 14:55:00,24.2,24.25,24.17,24.24,18300.0,23.7563,23.8054,23.7269,23.7956,18300.0
2009-04-24 15:00:00,24.24,24.27,24.14,24.18,43000.0,23.7956,23.825,23.6974,23.7367,43000.0
2009-04-24 15:05:00,24.19,24.27,24.18,24.2,22600.0,23.7465,23.825,23.7367,23.7563,22600.0
2009-04-24 15:10:00,24.18,24.24,24.08,24.1,49300.0,23.7367,23.7956,23.6385,23.6582,49300.0
2009-04-24 15:15:00,24.11,24.15,24.05,24.07,50500.0,23.668,23.7072,23.6091,23.6287,50500.0
2009-04-24 15:20:00,24.06,24.17,24.06,24.17,29200.0,23.6189,23.7269,23.6189,23.7269,29200.0
2009-04-24 15:25:00,24.17,24.18,24.0,24.09,30000.0,23.7269,23.7367,23.56,23.6483,30000.0
2009-04-24 15:30:00,24.11,24.12,24.04,24.04,37000.0,23.668,23.6778,23.5993,23.5993,37000.0
2009-04-24 15:35:00,24.04,24.12,24.0,24.1,57200.0,23.5993,23.6778,23.56,23.6582,57200.0
2009-04-24 15:40:00,24.13,24.28,24.1,24.19,106200.0,23.6876,23.8349,23.6582,23.7465,106200.0
2009-04-24 15:45:00,24.19,24.28,24.17,24.21,68700.0,23.7465,23.8349,23.7269,23.7661,68700.0
2009-04-24 15:50:00,24.21,24.28,24.0,24.09,98300.0,23.7661,23.8349,23.56,23.6483,98300.0
2009-04-24 15:55:00,24.09,24.1,23.92,23.97,70000.0,23.6483,23.6582,23.4815,23.5305,70000.0
2009-04-27 09:30:00,23.81,23.89,23.65,23.74,30500.0,23.3735,23.452,23.2164,23.3048,30500.0
2009-04-27 09:35:00,23.75,24.1,23.74,24.05,22200.0,23.3146,23.6582,23.3048,23.6091,22200.0
2009-04-27 09:40:00,24.07,24.12,23.75,24.02,37000.0,23.6287,23.6778,23.3146,23.5796,37000.0
2009-04-27 09:45:00,24.04,24.09,23.94,23.98,14200.0,23.5993,23.6483,23.5011,23.5404,14200.0
2009-04-27 09:50:00,23.99,24.23,23.96,24.22,35800.0,23.5502,23.7858,23.5207,23.776,35800.0
2009-04-27 09:55:00,24.22,24.26,23.98,24.1,34900.0,23.776,23.8152,23.5404,23.6582,34900.0
2009-04-27 10:00:00,24.13,24.25,23.98,24.03,36000.0,23.6876,23.8054,23.5404,23.5894,36000.0
2009-04-27 10:05:00,24.04,24.04,23.8,23.88,32400.0,23.5993,23.5993,23.3637,23.4422,32400.0
2009-04-27 10:10:00,23.86,23.87,23.7,23.87,70600.0,23.4226,23.4324,23.2655,23.4324,70600.0
2009-04-27 10:15:00,23.87,24.15,23.8,24.11,47000.0,23.4324,23.7072,23.3637,23.668,47000.0
2009-04-27 10:20:00,24.09,24.25,24.06,24.19,19900.0,23.6483,23.8054,23.6189,23.7465,19900.0
2009-04-27 10:25:00,24.17,24.24,24.11,24.21,21400.0,23.7269,23.7956,23.668,23.7661,21400.0
2009-04-27 10:30:00,24.22,24.22,24.07,24.11,15300.0,23.776,23.776,23.6287,23.668,15300.0
2009-04-27 10:35:00,24.12,24.46,24.1,24.44,44900.0,23.6778,24.0116,23.6582,23.9919,44900.0
2009-04-27 10:40:00,24.43,24.5,24.39,24.48,33200.0,23.9821,24.0508,23.9428,24.0312,33200.0
2009-04-27 10:45:00,24.46,24.49,24.45,24.48,14900.0,24.0116,24.041,24.0017,24.0312,14900.0
2009-04-27 10:50:00,24.48,24.57,24.44,24.55,34800.0,24.0312,24.1195,23.9919,24.0999,34800.0
2009-04-27 10:55:00,24.54,24.73,24.53,24.72,24000.0,24.0901,24.2766,24.0803,24.2668,24000.0
2009-04-27 11:00:00,24.72,24.73,24.54,24.56,31300.0,24.2668,24.2766,24.0901,24.1097,31300.0
2009-04-27 11:05:00,24.57,24.76,24.56,24.75,24200.0,24.1195,24.3061,24.1097,24.2962,24200.0
2009-04-27 11:10:00,24.8,24.8,24.66,24.71,11900.0,24.3453,24.3453,24.2079,24.257,11900.0
2009-04-27 11:15:00,24.72,24.72,24.5,24.52,24700.0,24.2668,24.2668,24.0508,24.0705,24700.0
2009-04-27 11:20:00,24.53,24.68,24.51,24.68,14400.0,24.0803,24.2275,24.0606,24.2275,14400.0
2009-04-27 11:25:00,24.66,24.69,24.6,24.68,12300.0,24.2079,24.2373,24.149,24.2275,12300.0
2009-04-27 11:30:00,24.68,24.69,24.56,24.57,13600.0,24.2275,24.2373,24.1097,24.1195,13600.0
2009-04-27 11:35:00,24.55,24.67,24.54,24.67,9600.0,24.0999,24.2177,24.0901,24.2177,9600.0
2009-04-27 11:40:00,24.67,24.7,24.58,24.66,15800.0,24.2177,24.2472,24.1294,24.2079,15800.0
2009-04-27 11:45:00,24.66,24.7,24.63,24.69,13900.0,24.2079,24.2472,24.1784,24.2373,13900.0
2009-04-27 11:50:00,24.7,24.72,24.65,24.66,17200.0,24.2472,24.2668,24.1981,24.2079,17200.0
2009-04-27 11:55:00,24.66,24.71,24.63,24.71,12300.0,24.2079,24.257,24.1784,24.257,12300.0
2009-04-27 12:00:00,24.71,24.87,24.69,24.87,23300.0,24.257,24.414,24.2373,24.414,23300.0
2009-04-27 12:05:00,24.87,24.9,24.72,24.72,19100.0,24.414,24.4435,24.2668,24.2668,19100.0
2009-04-27 12:10:00,24.72,24.72,24.63,24.65,15100.0,24.2668,24.2668,24.1784,24.1981,15100.0
2009-04-27 12:15:00,24.64,24.65,24.59,24.64,23400.0,24.1883,24.1981,24.1392,24.1883,23400.0
2009-04-27 12:20:00,24.63,24.76,24.63,24.72,20600.0,24.1784,24.3061,24.1784,24.2668,20600.0
2009-04-27 12:25:00,24.72,24.72,24.57,24.62,12800.0,24.2668,24.2668,24.1195,24.1686,12800.0
2009-04-27 12:30:00,24.64,24.67,24.58,24.58,12600.0,24.1883,24.2177,24.1294,24.1294,12600.0
2009-04-27 12:35:00,24.57,24.57,24.39,24.46,29900.0,24.1195,24.1195,23.9428,24.0116,29900.0
2009-04-27 12:40:00,24.45,24.46,24.29,24.34,18900.0,24.0017,24.0116,23.8447,23.8938,18900.0
2009-04-27 12:45:00,24.34,24.39,24.29,24.34,11500.0,23.8938,23.9428,23.8447,23.8938,11500.0
2009-04-27 12:50:00,24.35,24.38,24.23,24.28,10500.0,23.9036,23.933,23.7858,23.8349,10500.0
2009-04-27 12:55:00,24.29,24.38,24.29,24.36,12200.0,23.8447,23.933,23.8447,23.9134,12200.0
2009-04-27 13:00:00,24.37,24.39,24.19,24.24,23600.0,23.9232,23.9428,23.7465,23.7956,23600.0
2009-04-27 13:05:00,24.24,24.24,24.15,24.2,8500.0,23.7956,23.7956,23.7072,23.7563,8500.0
2009-04-27 13:10:00,24.21,24.29,24.21,24.27,4700.0,23.7661,23.8447,23.7661,23.825,4700.0
2009-04-27 13:15:00,24.27,24.29,24.18,24.22,14500.0,23.825,23.8447,23.7367,23.776,14500.0
2009-04-27 13:20:00,24.19,24.2,24.13,24.19,9800.0,23.7465,23.7563,23.6876,23.7465,9800.0
2009-04-27 13:25:00,24.18,24.23,24.16,24.18,12200.0,23.7367,23.7858,23.7171,23.7367,12200.0
2009-04-27 13:30:00,24.19,24.19,24.05,24.11,16900.0,23.7465,23.7465,23.6091,23.668,16900.0
2009-04-27 13:35:00,24.1,24.11,24.0,24.08,11200.0,23.6582,23.668,23.56,23.6385,11200.0
2009-04-27 13:40:00,24.06,24.16,24.06,24.11,13100.0,23.6189,23.7171,23.6189,23.668,13100.0
2009-04-27 13:45:00,24.11,24.14,24.0,24.0,22400.0,23.668,23.6974,23.56,23.56,22400.0
2009-04-27 13:50:00,24.02,24.1,24.01,24.1,7400.0,23.5796,23.6582,23.5698,23.6582,7400.0
2009-04-27 13:55:00,24.09,24.14,24.03,24.14,10300.0,23.6483,23.6974,23.5894,23.6974,10300.0
2009-04-27 14:00:00,24.14,24.14,24.03,24.07,13900.0,23.6974,23.6974,23.5894,23.6287,13900.0
2009-04-27 14:05:00,24.08,24.14,24.05,24.06,9300.0,23.6385,23.6974,23.6091,23.6189,9300.0
2009-04-27 14:10:00,24.06,24.18,24.05,24.13,7500.0,23.6189,23.7367,23.6091,23.6876,7500.0
2009-04-27 14:15:00,24.11,24.19,24.05,24.15,14800.0,23.668,23.7465,23.6091,23.7072,14800.0
2009-04-27 14:20:00,24.17,24.24,24.14,24.2,7300.0,23.7269,23.7956,23.6974,23.7563,7300.0
2009-04-27 14:25:00,24.2,24.24,24.12,24.23,13800.0,23.7563,23.7956,23.6778,23.7858,13800.0
2009-04-27 14:30:00,24.24,24.3,24.23,24.26,15200.0,23.7956,23.8545,23.7858,23.8152,15200.0
2009-04-27 14:35:00,24.26,24.28,24.23,24.23,25500.0,23.8152,23.8349,23.7858,23.7858,25500.0
2009-04-27 14:40:00,24.23,24.24,24.14,24.2,23800.0,23.7858,23.7956,23.6974,23.7563,23800.0
2009-04-27 14:45:00,24.2,24.25,24.15,24.25,15000.0,23.7563,23.8054,23.7072,23.8054,15000.0
2009-04-27 14:50:00,24.26,24.32,24.22,24.23,13900.0,23.8152,23.8741,23.776,23.7858,13900.0
2009-04-27 14:55:00,24.23,24.33,24.23,24.25,14400.0,23.7858,23.8839,23.7858,23.8054,14400.0
2009-04-27 15:00:00,24.27,24.3,24.15,24.19,18700.0,23.825,23.8545,23.7072,23.7465,18700.0
2009-04-27 15:05:00,24.19,24.2,24.1,24.11,19500.0,23.7465,23.7563,23.6582,23.668,19500.0
2009-04-27 15:10:00,24.12,24.19,24.1,24.15,27800.0,23.6778,23.7465,23.6582,23.7072,27800.0
2009-04-27 15:15:00,24.14,24.36,24.14,24.36,24700.0,23.6974,23.9134,23.6974,23.9134,24700.0
2009-04-27 15:20:00,24.38,24.42,24.25,24.27,35800.0,23.933,23.9723,23.8054,23.825,35800.0
2009-04-27 15:25:00,24.27,24.32,24.19,24.32,34600.0,23.825,23.8741,23.7465,23.8741,34600.0
2009-04-27 15:30:00,24.3,24.34,24.22,24.27,31300.0,23.8545,23.8938,23.776,23.825,31300.0
2009-04-27 15:35:00,24.28,24.32,24.2,24.21,28600.0,23.8349,23.8741,23.7563,23.7661,28600.0
2009-04-27 15:40:00,24.21,24.44,24.18,24.37,47900.0,23.7661,23.9919,23.7367,23.9232,47900.0
2009-04-27 15:45:00,24.36,24.47,24.32,24.45,66600.0,23.9134,24.0214,23.8741,24.0017,66600.0
2009-04-27 15:50:00,24.44,24.45,24.24,24.38,93500.0,23.9919,24.0017,23.7956,23.933,93500.0
2009-04-27 15:55:00,24.38,24.4,24.2,24.34,90300.0,23.933,23.9527,23.7563,23.8938,90300.0
2009-04-28 09:30:00,23.98,23.98,23.52,23.77,26200.0,23.5404,23.5404,23.0888,23.3342,26200.0
2009-04-28 09:35:00,23.73,24.11,23.64,24.11,38800.0,23.2949,23.668,23.2066,23.668,38800.0
2009-04-28 09:40:00,24.1,24.2,23.83,23.86,31900.0,23.6582,23.7563,23.3931,23.4226,31900.0
2009-04-28 09:45:00,23.86,23.88,23.75,23.87,34000.0,23.4226,23.4422,23.3146,23.4324,34000.0
2009-04-28 09:50:00,23.86,24.06,23.85,23.98,35000.0,23.4226,23.6189,23.4127,23.5404,35000.0
2009-04-28 09:55:00,23.96,24.0,23.87,23.92,16900.0,23.5207,23.56,23.4324,23.4815,16900.0
2009-04-28 10:00:00,23.92,24.07,23.84,23.96,40000.0,23.4815,23.6287,23.4029,23.5207,40000.0
2009-04-28 10:05:00,23.98,24.06,23.95,23.97,16700.0,23.5404,23.6189,23.5109,23.5305,16700.0
2009-04-28 10:10:00,24.0,24.01,23.92,23.93,16200.0,23.56,23.5698,23.4815,23.4913,16200.0
2009-04-28 10:15:00,23.93,23.96,23.89,23.9,53900.0,23.4913,23.5207,23.452,23.4618,53900.0
2009-04-28 10:20:00,23.91,23.92,23.88,23.88,29400.0,23.4716,23.4815,23.4422,23.4422,29400.0
2009-04-28 10:25:00,23.88,23.92,23.82,23.9,24800.0,23.4422,23.4815,23.3833,23.4618,24800.0
2009-04-28 10:30:00,23.89,23.91,23.71,23.79,34400.0,23.452,23.4716,23.2753,23.3538,34400.0
2009-04-28 10:35:00,23.79,23.87,23.75,23.86,43900.0,23.3538,23.4324,23.3146,23.4226,43900.0
2009-04-28 10:40:00,23.86,24.02,23.86,23.93,37500.0,23.4226,23.5796,23.4226,23.4913,37500.0
2009-04-28 10:45:00,23.94,24.1,23.93,24.01,29600.0,23.5011,23.6582,23.4913,23.5698,29600.0
2009-04-28 10:50:00,24.01,24.09,23.98,24.06,27500.0,23.5698,23.6483,23.5404,23.6189,27500.0
2009-04-28 10:55:00,24.06,24.11,24.02,24.11,33600.0,23.6189,23.668,23.5796,23.668,33600.0
2009-04-28 11:00:00,24.08,24.21,24.08,24.18,18900.0,23.6385,23.7661,23.6385,23.7367,18900.0
2009-04-28 11:05:00,24.16,24.16,24.05,24.09,4900.0,23.7171,23.7171,23.6091,23.6483,4900.0
2009-04-28 11:10:00,24.09,24.17,24.06,24.09,13700.0,23.6483,23.7269,23.6189,23.6483,13700.0
2009-04-28 11:15:00,24.06,24.11,24.06,24.11,13200.0,23.6189,23.668,23.6189,23.668,13200.0
2009-04-28 11:20:00,24.1,24.16,24.08,24.14,22900.0,23.6582,23.7171,23.6385,23.6974,22900.0
2009-04-28 11:25:00,24.14,24.21,24.08,24.08,15300.0,23.6974,23.7661,23.6385,23.6385,15300.0
2009-04-28 11:30:00,24.08,24.11,24.0,24.08,28000.0,23.6385,23.668,23.56,23.6385,28000.0
2009-04-28 11:35:00,24.08,24.24,24.07,24.24,41200.0,23.6385,23.7956,23.6287,23.7956,41200.0
2009-04-28 11:40:00,24.24,24.32,24.21,24.26,49100.0,23.7956,23.8741,23.7661,23.8152,49100.0
2009-04-28 11:45:00,24.24,24.25,24.09,24.1,11700.0,23.7956,23.8054,23.6483,23.6582,11700.0
2009-04-28 11:50:00,24.06,24.1,24.02,24.08,33500.0,23.6189,23.6582,23.5796,23.6385,33500.0
2009-04-28 11:55:00,24.08,24.21,24.07,24.16,10500.0,23.6385,23.7661,23.6287,23.7171,10500.0
2009-04-28 12:00:00,24.17,24.26,24.17,24.26,9600.0,23.7269,23.8152,23.7269,23.8152,9600.0
2009-04-28 12:05:00,24.27,24.33,24.25,24.31,23600.0,23.825,23.8839,23.8054,23.8643,23600.0
2009-04-28 12:10:00,24.31,24.35,24.3,24.3,10600.0,23.8643,23.9036,23.8545,23.8545,10600.0
2009-04-28 12:15:00,24.29,24.3,24.23,24.26,10100.0,23.8447,23.8545,23.7858,23.8152,10100.0
2009-04-28 12:20:00,24.26,24.38,24.25,24.38,12800.0,23.8152,23.933,23.8054,23.933,12800.0
2009-04-28 12:25:00,24.38,24.44,24.35,24.39,21200.0,23.933,23.9919,23.9036,23.9428,21200.0
2009-04-28 12:30:00,24.39,24.49,24.38,24.48,12200.0,23.9428,24.041,23.933,24.0312,12200.0
2009-04-28 12:35:00,24.48,24.48,24.33,24.36,11900.0,24.0312,24.0312,23.8839,23.9134,11900.0
2009-04-28 12:40:00,24.36,24.47,24.34,24.47,17300.0,23.9134,24.0214,23.8938,24.0214,17300.0
2009-04-28 12:45:00,24.48,24.55,24.47,24.53,22000.0,24.0312,24.0999,24.0214,24.0803,22000.0
2009-04-28 12:50:00,24.53,24.54,24.44,24.44,13900.0,24.0803,24.0901,23.9919,23.9919,13900.0
2009-04-28 12:55:00,24.43,24.5,24.43,24.5,9000.0,23.9821,24.0508,23.9821,24.0508,9000.0
2009-04-28 13:00:00,24.5,24.56,24.48,24.55,13900.0,24.0508,24.1097,24.0312,24.0999,13900.0
2009-04-28 13:05:00,24.55,24.56,24.35,24.39,25000.0,24.0999,24.1097,23.9036,23.9428,25000.0
2009-04-28 13:10:00,24.37,24.51,24.37,24.44,16500.0,23.9232,24.0606,23.9232,23.9919,16500.0
2009-04-28 13:15:00,24.43,24.48,24.4,24.44,20500.0,23.9821,24.0312,23.9527,23.9919,20500.0
2009-04-28 13:20:00,24.43,24.51,24.37,24.39,16000.0,23.9821,24.0606,23.9232,23.9428,16000.0
2009-04-28 13:25:00,24.4,24.46,24.38,24.42,15300.0,23.9527,24.0116,23.933,23.9723,15300.0
2009-04-28 13:30:00,24.4,24.54,24.4,24.52,19000.0,23.9527,24.0901,23.9527,24.0705,19000.0
2009-04-28 13:35:00,24.52,24.54,24.41,24.46,21300.0,24.0705,24.0901,23.9625,24.0116,21300.0
2009-04-28 13:40:00,24.46,24.53,24.36,24.42,26400.0,24.0116,24.0803,23.9134,23.9723,26400.0
2009-04-28 13:45:00,24.42,24.51,24.42,24.48,14300.0,23.9723,24.0606,23.9723,24.0312,14300.0
2009-04-28 13:50:00,24.49,24.5,24.36,24.45,19500.0,24.041,24.0508,23.9134,24.0017,19500.0
2009-04-28 13:55:00,24.46,24.48,24.4,24.4,13600.0,24.0116,24.0312,23.9527,23.9527,13600.0
2009-04-28 14:00:00,24.4,24.42,24.36,24.4,43100.0,23.9527,23.9723,23.9134,23.9527,43100.0
2009-04-28 14:05:00,24.4,24.47,24.39,24.47,24700.0,23.9527,24.0214,23.9428,24.0214,24700.0
2009-04-28 14:10:00,24.5,24.57,24.49,24.53,35600.0,24.0508,24.1195,24.041,24.0803,35600.0
2009-04-28 14:15:00,24.53,24.54,24.46,24.53,19100.0,24.0803,24.0901,24.0116,24.0803,19100.0
2009-04-28 14:20:00,24.53,24.65,24.5,24.63,27800.0,24.0803,24.1981,24.0508,24.1784,27800.0
2009-04-28 14:25:00,24.61,24.62,24.55,24.55,29500.0,24.1588,24.1686,24.0999,24.0999,29500.0
2009-04-28 14:30:00,24.58,24.7,24.58,24.68,25400.0,24.1294,24.2472,24.1294,24.2275,25400.0
2009-04-28 14:35:00,24.67,24.75,24.63,24.72,19100.0,24.2177,24.2962,24.1784,24.2668,19100.0
2009-04-28 14:40:00,24.74,24.75,24.65,24.71,22300.0,24.2864,24.2962,24.1981,24.257,22300.0
2009-04-28 14:45:00,24.71,24.71,24.51,24.53,29300.0,24.257,24.257,24.0606,24.0803,29300.0
2009-04-28 14:50:00,24.53,24.6,24.52,24.58,17900.0,24.0803,24.149,24.0705,24.1294,17900.0
2009-04-28 14:55:00,24.58,24.59,24.51,24.53,17600.0,24.1294,24.1392,24.0606,24.0803,17600.0
2009-04-28 15:00:00,24.53,24.62,24.51,24.56,20700.0,24.0803,24.1686,24.0606,24.1097,20700.0
2009-04-28 15:05:00,24.55,24.6,24.42,24.6,26400.0,24.0999,24.149,23.9723,24.149,26400.0
2009-04-28 15:10:00,24.59,24.61,24.48,24.49,29900.0,24.1392,24.1588,24.0312,24.041,29900.0
2009-04-28 15:15:00,24.49,24.54,24.42,24.42,28100.0,24.041,24.0901,23.9723,23.9723,28100.0
2009-04-28 15:20:00,24.41,24.46,24.35,24.35,35100.0,23.9625,24.0116,23.9036,23.9036,35100.0
2009-04-28 15:25:00,24.35,24.39,24.26,24.26,39300.0,23.9036,23.9428,23.8152,23.8152,39300.0
2009-04-28 15:30:00,24.25,24.26,24.15,24.15,56200.0,23.8054,23.8152,23.7072,23.7072,56200.0
2009-04-28 15:35:00,24.16,24.28,24.14,24.22,86200.0,23.7171,23.8349,23.6974,23.776,86200.0
2009-04-28 15:40:00,24.2,24.2,24.04,24.09,86900.0,23.7563,23.7563,23.5993,23.6483,86900.0
2009-04-28 15:45:00,24.12,24.19,24.09,24.13,70500.0,23.6778,23.7465,23.6483,23.6876,70500.0
2009-04-28 15:50:00,24.11,24.19,24.07,24.13,62000.0,23.668,23.7465,23.6287,23.6876,62000.0
2009-04-28 15:55:00,24.15,24.19,24.14,24.18,90900.0,23.7072,23.7465,23.6974,23.7367,90900.0
2009-04-29 09:30:00,24.38,24.6,24.2,24.29,26800.0,23.933,24.149,23.7563,23.8447,26800.0
2009-04-29 09:35:00,24.23,24.24,23.99,24.13,27000.0,23.7858,23.7956,23.5502,23.6876,27000.0
2009-04-29 09:40:00,24.15,24.15,23.95,24.07,23900.0,23.7072,23.7072,23.5109,23.6287,23900.0
2009-04-29 09:45:00,24.08,24.33,24.08,24.25,43700.0,23.6385,23.8839,23.6385,23.8054,43700.0
2009-04-29 09:50:00,24.27,24.57,24.24,24.56,27300.0,23.825,24.1195,23.7956,24.1097,27300.0
2009-04-29 09:55:00,24.56,24.61,24.37,24.38,49700.0,24.1097,24.1588,23.9232,23.933,49700.0
2009-04-29 10:00:00,24.39,24.43,24.27,24.31,39900.0,23.9428,23.9821,23.825,23.8643,39900.0
2009-04-29 10:05:00,24.31,24.35,24.2,24.22,36200.0,23.8643,23.9036,23.7563,23.776,36200.0
2009-04-29 10:10:00,24.23,24.25,24.08,24.13,26600.0,23.7858,23.8054,23.6385,23.6876,26600.0
2009-04-29 10:15:00,24.13,24.19,24.07,24.14,53200.0,23.6876,23.7465,23.6287,23.6974,53200.0
2009-04-29 10:20:00,24.14,24.22,24.09,24.21,49200.0,23.6974,23.776,23.6483,23.7661,49200.0
2009-04-29 10:25:00,24.2,24.35,24.17,24.28,37500.0,23.7563,23.9036,23.7269,23.8349,37500.0
2009-04-29 10:30:00,24.27,24.39,24.21,24.39,34400.0,23.825,23.9428,23.7661,23.9428,34400.0
2009-04-29 10:35:00,24.38,24.44,24.35,24.44,15400.0,23.933,23.9919,23.9036,23.9919,15400.0
2009-04-29 10:40:00,24.45,24.65,24.42,24.61,36400.0,24.0017,24.1981,23.9723,24.1588,36400.0
2009-04-29 10:45:00,24.6,24.7,24.56,24.56,37300.0,24.149,24.2472,24.1097,24.1097,37300.0
2009-04-29 10:50:00,24.58,24.62,24.49,24.5,14300.0,24.1294,24.1686,24.041,24.0508,14300.0
2009-04-29 10:55:00,24.49,24.56,24.45,24.56,13600.0,24.041,24.1097,24.0017,24.1097,13600.0
2009-04-29 11:00:00,24.58,24.67,24.57,24.63,19000.0,24.1294,24.2177,24.1195,24.1784,19000.0
2009-04-29 11:05:00,24.63,24.66,24.55,24.65,18700.0,24.1784,24.2079,24.0999,24.1981,18700.0
2009-04-29 11:10:00,24.65,24.66,24.6,24.65,10300.0,24.1981,24.2079,24.149,24.1981,10300.0
2009-04-29 11:15:00,24.65,24.77,24.64,24.74,10000.0,24.1981,24.3159,24.1883,24.2864,10000.0
2009-04-29 11:20:00,24.73,24.85,24.71,24.77,43400.0,24.2766,24.3944,24.257,24.3159,43400.0
2009-04-29 11:25:00,24.79,24.84,24.77,24.8,7700.0,24.3355,24.3846,24.3159,24.3453,7700.0
2009-04-29 11:30:00,24.81,24.84,24.78,24.78,8200.0,24.3551,24.3846,24.3257,24.3257,8200.0
2009-04-29 11:35:00,24.77,24.82,24.73,24.76,16700.0,24.3159,24.365,24.2766,24.3061,16700.0
2009-04-29 11:40:00,24.76,24.79,24.63,24.63,35900.0,24.3061,24.3355,24.1784,24.1784,35900.0
2009-04-29 11:45:00,24.65,24.66,24.62,24.64,10300.0,24.1981,24.2079,24.1686,24.1883,10300.0
2009-04-29 11:50:00,24.64,24.71,24.63,24.71,9100.0,24.1883,24.257,24.1784,24.257,9100.0
2009-04-29 11:55:00,24.73,24.74,24.62,24.62,10500.0,24.2766,24.2864,24.1686,24.1686,10500.0
2009-04-29 12:00:00,24.62,24.62,24.49,24.51,48800.0,24.1686,24.1686,24.041,24.0606,48800.0
2009-04-29 12:05:00,24.51,24.52,24.44,24.48,24500.0,24.0606,24.0705,23.9919,24.0312,24500.0
2009-04-29 12:10:00,24.46,24.53,24.45,24.53,16200.0,24.0116,24.0803,24.0017,24.0803,16200.0
2009-04-29 12:15:00,24.54,24.56,24.4,24.42,23300.0,24.0901,24.1097,23.9527,23.9723,23300.0
2009-04-29 12:20:00,24.42,24.5,24.41,24.49,12900.0,23.9723,24.0508,23.9625,24.041,12900.0
2009-04-29 12:25:00,24.48,24.5,24.39,24.44,23500.0,24.0312,24.0508,23.9428,23.9919,23500.0
2009-04-29 12:30:00,24.43,24.44,24.37,24.4,29200.0,23.9821,23.9919,23.9232,23.9527,29200.0
2009-04-29 12:35:00,24.4,24.41,24.33,24.33,14100.0,23.9527,23.9625,23.8839,23.8839,14100.0
2009-04-29 12:40:00,24.34,24.46,24.34,24.37,10400.0,23.8938,24.0116,23.8938,23.9232,10400.0
2009-04-29 12:45:00,24.37,24.39,24.28,24.35,6400.0,23.9232,23.9428,23.8349,23.9036,6400.0
2009-04-29 12:50:00,24.34,24.37,24.31,24.35,8000.0,23.8938,23.9232,23.8643,23.9036,8000.0
2009-04-29 12:55:00,24.35,24.36,24.34,24.34,7100.0,23.9036,23.9134,23.8938,23.8938,7100.0
2009-04-29 13:00:00,24.35,24.36,24.32,24.35,7700.0,23.9036,23.9134,23.8741,23.9036,7700.0
2009-04-29 13:05:00,24.36,24.38,24.33,24.34,13400.0,23.9134,23.933,23.8839,23.8938,13400.0
2009-04-29 13:10:00,24.34,24.37,24.33,24.36,6300.0,23.8938,23.9232,23.8839,23.9134,6300.0
2009-04-29 13:15:00,24.35,24.39,24.35,24.37,19700.0,23.9036,23.9428,23.9036,23.9232,19700.0
2009-04-29 13:20:00,24.39,24.46,24.37,24.41,41200.0,23.9428,24.0116,23.9232,23.9625,41200.0
2009-04-29 13:25:00,24.39,24.42,24.36,24.38,37800.0,23.9428,23.9723,23.9134,23.933,37800.0
2009-04-29 13:30:00,24.38,24.44,24.37,24.43,14000.0,23.933,23.9919,23.9232,23.9821,14000.0
2009-04-29 13:35:00,24.44,24.44,24.34,24.34,16600.0,23.9919,23.9919,23.8938,23.8938,16600.0
2009-04-29 13:40:00,24.34,24.35,24.3,24.33,19300.0,23.8938,23.9036,23.8545,23.8839,19300.0
2009-04-29 13:45:00,24.33,24.35,24.3,24.3,17900.0,23.8839,23.9036,23.8545,23.8545,17900.0
2009-04-29 13:50:00,24.31,24.31,24.24,24.26,41300.0,23.8643,23.8643,23.7956,23.8152,41300.0
2009-04-29 13:55:00,24.25,24.26,24.1,24.12,83100.0,23.8054,23.8152,23.6582,23.6778,83100.0
2009-04-29 14:00:00,24.12,24.17,24.01,24.12,66100.0,23.6778,23.7269,23.5698,23.6778,66100.0
2009-04-29 14:05:00,24.13,24.21,24.1,24.2,28000.0,23.6876,23.7661,23.6582,23.7563,28000.0
2009-04-29 14:10:00,24.22,24.23,24.11,24.13,13700.0,23.776,23.7858,23.668,23.6876,13700.0
2009-04-29 14:15:00,24.14,24.27,23.93,24.1,60100.0,23.6974,23.825,23.4913,23.6582,60100.0
2009-04-29 14:20:00,24.1,24.19,24.04,24.07,65600.0,23.6582,23.7465,23.5993,23.6287,65600.0
2009-04-29 14:25:00,24.1,24.23,24.08,24.18,46600.0,23.6582,23.7858,23.6385,23.7367,46600.0
2009-04-29 14:30:00,24.19,24.33,24.14,24.32,55700.0,23.7465,23.8839,23.6974,23.8741,55700.0
2009-04-29 14:35:00,24.32,24.37,24.28,24.28,31300.0,23.8741,23.9232,23.8349,23.8349,31300.0
2009-04-29 14:40:00,24.28,24.36,24.14,24.22,46600.0,23.8349,23.9134,23.6974,23.776,46600.0
2009-04-29 14:45:00,24.23,24.27,24.09,24.17,35000.0,23.7858,23.825,23.6483,23.7269,35000.0
2009-04-29 14:50:00,24.17,24.26,24.14,24.15,30300.0,23.7269,23.8152,23.6974,23.7072,30300.0
2009-04-29 14:55:00,24.17,24.29,24.13,24.29,33400.0,23.7269,23.8447,23.6876,23.8447,33400.0
2009-04-29 15:00:00,24.29,24.31,24.21,24.26,38600.0,23.8447,23.8643,23.7661,23.8152,38600.0
2009-04-29 15:05:00,24.28,24.36,24.19,24.28,40300.0,23.8349,23.9134,23.7465,23.8349,40300.0
2009-04-29 15:10:00,24.29,24.38,24.2,24.28,44500.0,23.8447,23.933,23.7563,23.8349,44500.0
2009-04-29 15:15:00,24.27,24.33,24.2,24.21,25700.0,23.825,23.8839,23.7563,23.7661,25700.0
2009-04-29 15:20:00,24.2,24.28,24.11,24.13,48300.0,23.7563,23.8349,23.668,23.6876,48300.0
2009-04-29 15:25:00,24.12,24.2,24.02,24.09,34400.0,23.6778,23.7563,23.5796,23.6483,34400.0
2009-04-29 15:30:00,24.1,24.19,24.02,24.19,29600.0,23.6582,23.7465,23.5796,23.7465,29600.0
2009-04-29 15:35:00,24.17,24.24,24.1,24.21,47100.0,23.7269,23.7956,23.6582,23.7661,47100.0
2009-04-29 15:40:00,24.22,24.3,24.06,24.07,65800.0,23.776,23.8545,23.6189,23.6287,65800.0
2009-04-29 15:45:00,24.06,24.07,23.88,23.99,77700.0,23.6189,23.6287,23.4422,23.5502,77700.0
2009-04-29 15:50:00,23.99,24.11,23.98,24.02,58200.0,23.5502,23.668,23.5404,23.5796,58200.0
2009-04-29 15:55:00,24.02,24.15,24.02,24.12,56600.0,23.5796,23.7072,23.5796,23.6778,56600.0
2009-04-30 09:30:00,24.39,24.56,23.9,23.97,72500.0,23.9428,24.1097,23.4618,23.5305,72500.0
2009-04-30 09:35:00,23.98,24.3,23.92,24.04,74700.0,23.5404,23.8545,23.4815,23.5993,74700.0
2009-04-30 09:40:00,24.04,24.19,23.99,24.0,61600.0,23.5993,23.7465,23.5502,23.56,61600.0
2009-04-30 09:45:00,24.0,24.0,23.82,23.85,25900.0,23.56,23.56,23.3833,23.4127,25900.0
2009-04-30 09:50:00,23.86,24.0,23.76,23.83,41800.0,23.4226,23.56,23.3244,23.3931,41800.0
2009-04-30 09:55:00,23.84,23.84,23.71,23.74,45500.0,23.4029,23.4029,23.2753,23.3048,45500.0
2009-04-30 10:00:00,23.73,23.76,23.61,23.66,66700.0,23.2949,23.3244,23.1771,23.2262,66700.0
2009-04-30 10:05:00,23.68,23.99,23.67,23.96,92200.0,23.2459,23.5502,23.236,23.5207,92200.0
2009-04-30 10:10:00,23.95,24.05,23.95,23.99,106900.0,23.5109,23.6091,23.5109,23.5502,106900.0
2009-04-30 10:15:00,23.98,24.01,23.95,24.0,35400.0,23.5404,23.5698,23.5109,23.56,35400.0
2009-04-30 10:20:00,24.0,24.0,23.93,23.94,52200.0,23.56,23.56,23.4913,23.5011,52200.0
2009-04-30 10:25:00,23.94,24.09,23.94,24.05,34500.0,23.5011,23.6483,23.5011,23.6091,34500.0
2009-04-30 10:30:00,24.06,24.07,23.99,23.99,18100.0,23.6189,23.6287,23.5502,23.5502,18100.0
2009-04-30 10:35:00,24.0,24.06,24.0,24.04,20300.0,23.56,23.6189,23.56,23.5993,20300.0
2009-04-30 10:40:00,24.05,24.06,23.92,23.95,23700.0,23.6091,23.6189,23.4815,23.5109,23700.0
2009-04-30 10:45:00,23.95,23.97,23.9,23.93,33500.0,23.5109,23.5305,23.4618,23.4913,33500.0
2009-04-30 10:50:00,23.95,23.96,23.88,23.93,28300.0,23.5109,23.5207,23.4422,23.4913,28300.0
2009-04-30 10:55:00,23.93,23.93,23.79,23.81,54700.0,23.4913,23.4913,23.3538,23.3735,54700.0
2009-04-30 11:00:00,23.79,23.82,23.69,23.71,55200.0,23.3538,23.3833,23.2557,23.2753,55200.0
2009-04-30 11:05:00,23.7,23.83,23.66,23.83,23800.0,23.2655,23.3931,23.2262,23.3931,23800.0
2009-04-30 11:10:00,23.84,23.97,23.82,23.95,29300.0,23.4029,23.5305,23.3833,23.5109,29300.0
2009-04-30 11:15:00,23.95,23.97,23.92,23.93,24200.0,23.5109,23.5305,23.4815,23.4913,24200.0
2009-04-30 11:20:00,23.92,23.96,23.89,23.9,24900.0,23.4815,23.5207,23.452,23.4618,24900.0
2009-04-30 11:25:00,23.88,23.97,23.84,23.95,29600.0,23.4422,23.5305,23.4029,23.5109,29600.0
2009-04-30 11:30:00,23.95,24.01,23.94,23.97,53500.0,23.5109,23.5698,23.5011,23.5305,53500.0
2009-04-30 11:35:00,23.98,24.01,23.95,23.95,24600.0,23.5404,23.5698,23.5109,23.5109,24600.0
2009-04-30 11:40:00,23.94,24.0,23.92,23.98,21700.0,23.5011,23.56,23.4815,23.5404,21700.0
2009-04-30 11:45:00,23.99,23.99,23.84,23.9,29600.0,23.5502,23.5502,23.4029,23.4618,29600.0
2009-04-30 11:50:00,23.9,23.9,23.78,23.83,21400.0,23.4618,23.4618,23.344,23.3931,21400.0
2009-04-30 11:55:00,23.82,23.84,23.77,23.81,22700.0,23.3833,23.4029,23.3342,23.3735,22700.0
2009-04-30 12:00:00,23.81,23.87,23.79,23.79,25200.0,23.3735,23.4324,23.3538,23.3538,25200.0
2009-04-30 12:05:00,23.8,23.85,23.78,23.83,16100.0,23.3637,23.4127,23.344,23.3931,16100.0
2009-04-30 12:10:00,23.83,23.94,23.83,23.93,23000.0,23.3931,23.5011,23.3931,23.4913,23000.0
2009-04-30 12:15:00,23.93,23.94,23.87,23.93,29100.0,23.4913,23.5011,23.4324,23.4913,29100.0
2009-04-30 12:20:00,23.93,23.95,23.88,23.9,35900.0,23.4913,23.5109,23.4422,23.4618,35900.0
2009-04-30 12:25:00,23.88,23.97,23.87,23.94,29700.0,23.4422,23.5305,23.4324,23.5011,29700.0
2009-04-30 12:30:00,23.96,23.96,23.69,23.73,56000.0,23.5207,23.5207,23.2557,23.2949,56000.0
2009-04-30 12:35:00,23.73,23.77,23.66,23.67,25900.0,23.2949,23.3342,23.2262,23.236,25900.0
2009-04-30 12:40:00,23.67,23.7,23.58,23.67,33100.0,23.236,23.2655,23.1477,23.236,33100.0
2009-04-30 12:45:00,23.65,23.69,23.44,23.44,44900.0,23.2164,23.2557,23.0103,23.0103,44900.0
2009-04-30 12:50:00,23.44,23.52,23.39,23.51,32700.0,23.0103,23.0888,22.9612,23.079,32700.0
2009-04-30 12:55:00,23.5,23.59,23.5,23.59,13100.0,23.0692,23.1575,23.0692,23.1575,13100.0
2009-04-30 13:00:00,23.59,23.71,23.55,23.63,30500.0,23.1575,23.2753,23.1182,23.1968,30500.0
2009-04-30 13:05:00,23.63,23.69,23.59,23.67,18300.0,23.1968,23.2557,23.1575,23.236,18300.0
2009-04-30 13:10:00,23.66,23.66,23.57,23.61,19800.0,23.2262,23.2262,23.1379,23.1771,19800.0
2009-04-30 13:15:00,23.61,23.61,23.47,23.47,16700.0,23.1771,23.1771,23.0397,23.0397,16700.0
2009-04-30 13:20:00,23.46,23.49,23.39,23.42,24000.0,23.0299,23.0593,22.9612,22.9906,24000.0
2009-04-30 13:25:00,23.42,23.49,23.4,23.44,19000.0,22.9906,23.0593,22.971,23.0103,19000.0
2009-04-30 13:30:00,23.43,23.56,23.39,23.45,94000.0,23.0004,23.1281,22.9612,23.0201,94000.0
2009-04-30 13:35:00,23.45,23.46,23.34,23.37,27800.0,23.0201,23.0299,22.9121,22.9415,27800.0
2009-04-30 13:40:00,23.38,23.42,23.33,23.39,27000.0,22.9514,22.9906,22.9023,22.9612,27000.0
2009-04-30 13:45:00,23.4,23.4,23.27,23.3,37200.0,22.971,22.971,22.8434,22.8728,37200.0
2009-04-30 13:50:00,23.3,23.3,23.18,23.19,97000.0,22.8728,22.8728,22.755,22.7648,97000.0
2009-04-30 13:55:00,23.19,23.25,23.19,23.23,70300.0,22.7648,22.8237,22.7648,22.8041,70300.0
2009-04-30 14:00:00,23.25,23.27,23.2,23.26,43600.0,22.8237,22.8434,22.7747,22.8336,43600.0
2009-04-30 14:05:00,23.26,23.26,23.07,23.08,83600.0,22.8336,22.8336,22.647,22.6569,83600.0
2009-04-30 14:10:00,23.08,23.12,22.95,23.11,90100.0,22.6569,22.6961,22.5292,22.6863,90100.0
2009-04-30 14:15:00,23.11,23.19,23.04,23.16,69400.0,22.6863,22.7648,22.6176,22.7354,69400.0
2009-04-30 14:20:00,23.16,23.27,23.05,23.06,54400.0,22.7354,22.8434,22.6274,22.6372,54400.0
2009-04-30 14:25:00,23.06,23.2,23.0,23.19,63100.0,22.6372,22.7747,22.5783,22.7648,63100.0
2009-04-30 14:30:00,23.18,23.19,22.97,22.99,61300.0,22.755,22.7648,22.5489,22.5685,61300.0
2009-04-30 14:35:00,22.98,23.01,22.88,22.88,57900.0,22.5587,22.5881,22.4605,22.4605,57900.0
2009-04-30 14:40:00,22.88,22.89,22.75,22.78,73700.0,22.4605,22.4703,22.3329,22.3624,73700.0
2009-04-30 14:45:00,22.79,22.98,22.77,22.96,48100.0,22.3722,22.5587,22.3525,22.5391,48100.0
2009-04-30 14:50:00,22.95,23.06,22.92,23.05,98400.0,22.5292,22.6372,22.4998,22.6274,98400.0
2009-04-30 14:55:00,23.05,23.06,22.96,23.0,68200.0,22.6274,22.6372,22.5391,22.5783,68200.0
2009-04-30 15:00:00,23.0,23.03,22.86,22.97,95700.0,22.5783,22.6078,22.4409,22.5489,95700.0
2009-04-30 15:05:00,22.96,22.98,22.75,22.81,123700.0,22.5391,22.5587,22.3329,22.3918,123700.0
2009-04-30 15:10:00,22.81,22.96,22.81,22.81,94800.0,22.3918,22.5391,22.3918,22.3918,94800.0
2009-04-30 15:15:00,22.81,22.9,22.75,22.82,102300.0,22.3918,22.4802,22.3329,22.4016,102300.0
2009-04-30 15:20:00,22.81,22.87,22.8,22.87,71600.0,22.3918,22.4507,22.382,22.4507,71600.0
2009-04-30 15:25:00,22.86,22.91,22.83,22.91,108800.0,22.4409,22.49,22.4114,22.49,108800.0
2009-04-30 15:30:00,22.91,23.12,22.86,23.02,112200.0,22.49,22.6961,22.4409,22.598,112200.0
2009-04-30 15:35:00,23.01,23.03,22.9,22.9,106900.0,22.5881,22.6078,22.4802,22.4802,106900.0
2009-04-30 15:40:00,22.9,22.96,22.84,22.93,145200.0,22.4802,22.5391,22.4213,22.5096,145200.0
2009-04-30 15:45:00,22.93,23.08,22.92,22.92,201500.0,22.5096,22.6569,22.4998,22.4998,201500.0
2009-04-30 15:50:00,22.93,22.99,22.82,22.86,151900.0,22.5096,22.5685,22.4016,22.4409,151900.0
2009-04-30 15:55:00,22.86,22.91,22.71,22.74,208500.0,22.4409,22.49,22.2936,22.3231,208500.0
2009-05-01 09:30:00,22.49,22.88,22.49,22.66,55900.0,22.0777,22.4605,22.0777,22.2446,55900.0
2009-05-01 09:35:00,22.63,22.82,22.5,22.52,39900.0,22.2151,22.4016,22.0875,22.1071,39900.0
2009-05-01 09:40:00,22.52,22.55,22.5,22.53,37100.0,22.1071,22.1366,22.0875,22.1169,37100.0
2009-05-01 09:45:00,22.52,22.58,22.52,22.54,35900.0,22.1071,22.166,22.1071,22.1268,35900.0
2009-05-01 09:50:00,22.56,22.66,22.56,22.62,56300.0,22.1464,22.2446,22.1464,22.2053,56300.0
2009-05-01 09:55:00,22.64,22.84,22.61,22.77,85300.0,22.2249,22.4213,22.1955,22.3525,85300.0
2009-05-01 10:00:00,22.78,22.84,22.72,22.81,65900.0,22.3624,22.4213,22.3035,22.3918,65900.0
2009-05-01 10:05:00,22.83,22.88,22.71,22.75,80500.0,22.4114,22.4605,22.2936,22.3329,80500.0
2009-05-01 10:10:00,22.77,22.84,22.74,22.8,51400.0,22.3525,22.4213,22.3231,22.382,51400.0
2009-05-01 10:15:00,22.81,22.9,22.68,22.73,64900.0,22.3918,22.4802,22.2642,22.3133,64900.0
2009-05-01 10:20:00,22.75,22.85,22.66,22.83,59000.0,22.3329,22.4311,22.2446,22.4114,59000.0
2009-05-01 10:25:00,22.83,22.85,22.75,22.84,40600.0,22.4114,22.4311,22.3329,22.4213,40600.0
2009-05-01 10:30:00,22.84,22.86,22.79,22.86,65400.0,22.4213,22.4409,22.3722,22.4409,65400.0
2009-05-01 10:35:00,22.86,22.97,22.85,22.89,66200.0,22.4409,22.5489,22.4311,22.4703,66200.0
2009-05-01 10:40:00,22.89,22.89,22.82,22.83,16700.0,22.4703,22.4703,22.4016,22.4114,16700.0
2009-05-01 10:45:00,22.82,22.94,22.82,22.92,40500.0,22.4016,22.5194,22.4016,22.4998,40500.0
2009-05-01 10:50:00,22.92,22.96,22.85,22.96,67800.0,22.4998,22.5391,22.4311,22.5391,67800.0
2009-05-01 10:55:00,22.95,22.95,22.82,22.83,55600.0,22.5292,22.5292,22.4016,22.4114,55600.0
2009-05-01 11:00:00,22.84,22.84,22.69,22.69,48200.0,22.4213,22.4213,22.274,22.274,48200.0
2009-05-01 11:05:00,22.7,22.76,22.66,22.71,65500.0,22.2838,22.3427,22.2446,22.2936,65500.0
2009-05-01 11:10:00,22.7,22.87,22.7,22.87,233800.0,22.2838,22.4507,22.2838,22.4507,233800.0
2009-05-01 11:15:00,22.87,22.93,22.76,22.77,77300.0,22.4507,22.5096,22.3427,22.3525,77300.0
2009-05-01 11:20:00,22.79,22.93,22.75,22.93,87000.0,22.3722,22.5096,22.3329,22.5096,87000.0
2009-05-01 11:25:00,22.93,22.95,22.78,22.87,63800.0,22.5096,22.5292,22.3624,22.4507,63800.0
2009-05-01 11:30:00,22.87,22.88,22.79,22.8,10500.0,22.4507,22.4605,22.3722,22.382,10500.0
2009-05-01 11:35:00,22.81,22.9,22.8,22.88,30300.0,22.3918,22.4802,22.382,22.4605,30300.0
2009-05-01 11:40:00,22.9,22.9,22.85,22.85,23600.0,22.4802,22.4802,22.4311,22.4311,23600.0
2009-05-01 11:45:00,22.87,22.89,22.83,22.89,27700.0,22.4507,22.4703,22.4114,22.4703,27700.0
2009-05-01 11:50:00,22.89,23.03,22.87,22.87,38400.0,22.4703,22.6078,22.4507,22.4507,38400.0
2009-05-01 11:55:00,22.88,22.89,22.8,22.89,19500.0,22.4605,22.4703,22.382,22.4703,19500.0
2009-05-01 12:00:00,22.89,22.89,22.8,22.82,8200.0,22.4703,22.4703,22.382,22.4016,8200.0
2009-05-01 12:05:00,22.82,22.92,22.82,22.92,33200.0,22.4016,22.4998,22.4016,22.4998,33200.0
2009-05-01 12:10:00,22.92,23.04,22.92,22.99,43200.0,22.4998,22.6176,22.4998,22.5685,43200.0
2009-05-01 12:15:00,23.0,23.02,22.93,22.95,24900.0,22.5783,22.598,22.5096,22.5292,24900.0
2009-05-01 12:20:00,22.95,23.04,22.94,23.03,27600.0,22.5292,22.6176,22.5194,22.6078,27600.0
2009-05-01 12:25:00,23.05,23.09,22.94,22.95,18200.0,22.6274,22.6667,22.5194,22.5292,18200.0
2009-05-01 12:30:00,22.94,23.0,22.89,22.95,20500.0,22.5194,22.5783,22.4703,22.5292,20500.0
2009-05-01 12:35:00,22.95,23.12,22.95,23.11,28200.0,22.5292,22.6961,22.5292,22.6863,28200.0
2009-05-01 12:40:00,23.1,23.15,23.04,23.08,12900.0,22.6765,22.7256,22.6176,22.6569,12900.0
2009-05-01 12:45:00,23.07,23.08,22.99,23.08,13500.0,22.647,22.6569,22.5685,22.6569,13500.0
2009-05-01 12:50:00,23.08,23.16,23.0,23.07,102600.0,22.6569,22.7354,22.5783,22.647,102600.0
2009-05-01 12:55:00,23.08,23.24,23.08,23.15,33900.0,22.6569,22.8139,22.6569,22.7256,33900.0
2009-05-01 13:00:00,23.17,23.23,23.13,23.14,16800.0,22.7452,22.8041,22.7059,22.7158,16800.0
2009-05-01 13:05:00,23.14,23.24,23.09,23.22,20900.0,22.7158,22.8139,22.6667,22.7943,20900.0
2009-05-01 13:10:00,23.2,23.23,23.14,23.17,22300.0,22.7747,22.8041,22.7158,22.7452,22300.0
2009-05-01 13:15:00,23.16,23.25,23.15,23.23,30200.0,22.7354,22.8237,22.7256,22.8041,30200.0
2009-05-01 13:20:00,23.24,23.26,23.2,23.23,20400.0,22.8139,22.8336,22.7747,22.8041,20400.0
2009-05-01 13:25:00,23.24,23.26,23.2,23.25,30300.0,22.8139,22.8336,22.7747,22.8237,30300.0
2009-05-01 13:30:00,23.23,23.23,23.17,23.2,23100.0,22.8041,22.8041,22.7452,22.7747,23100.0
2009-05-01 13:35:00,23.22,23.43,23.18,23.41,36500.0,22.7943,23.0004,22.755,22.9808,36500.0
2009-05-01 13:40:00,23.4,23.41,23.34,23.34,22800.0,22.971,22.9808,22.9121,22.9121,22800.0
2009-05-01 13:45:00,23.34,23.36,23.29,23.31,11300.0,22.9121,22.9317,22.863,22.8826,11300.0
2009-05-01 13:50:00,23.3,23.31,23.22,23.3,29900.0,22.8728,22.8826,22.7943,22.8728,29900.0
2009-05-01 13:55:00,23.29,23.34,23.29,23.33,15400.0,22.863,22.9121,22.863,22.9023,15400.0
2009-05-01 14:00:00,23.32,23.4,23.31,23.31,38500.0,22.8925,22.971,22.8826,22.8826,38500.0
2009-05-01 14:05:00,23.32,23.38,23.3,23.36,39900.0,22.8925,22.9514,22.8728,22.9317,39900.0
2009-05-01 14:10:00,23.36,23.37,23.19,23.19,19800.0,22.9317,22.9415,22.7648,22.7648,19800.0
2009-05-01 14:15:00,23.17,23.21,23.13,23.13,15900.0,22.7452,22.7845,22.7059,22.7059,15900.0
2009-05-01 14:20:00,23.12,23.18,23.12,23.15,23600.0,22.6961,22.755,22.6961,22.7256,23600.0
2009-05-01 14:25:00,23.16,23.24,23.15,23.15,27900.0,22.7354,22.8139,22.7256,22.7256,27900.0
2009-05-01 14:30:00,23.16,23.18,23.1,23.16,29000.0,22.7354,22.755,22.6765,22.7354,29000.0
2009-05-01 14:35:00,23.17,23.21,23.15,23.15,25200.0,22.7452,22.7845,22.7256,22.7256,25200.0
2009-05-01 14:40:00,23.13,23.15,23.08,23.15,30100.0,22.7059,22.7256,22.6569,22.7256,30100.0
2009-05-01 14:45:00,23.14,23.15,23.06,23.1,18900.0,22.7158,22.7256,22.6372,22.6765,18900.0
2009-05-01 14:50:00,23.09,23.11,23.01,23.09,22000.0,22.6667,22.6863,22.5881,22.6667,22000.0
2009-05-01 14:55:00,23.08,23.09,23.01,23.01,18800.0,22.6569,22.6667,22.5881,22.5881,18800.0
2009-05-01 15:00:00,23.02,23.17,23.01,23.16,27400.0,22.598,22.7452,22.5881,22.7354,27400.0
2009-05-01 15:05:00,23.15,23.16,22.99,23.02,23400.0,22.7256,22.7354,22.5685,22.598,23400.0
2009-05-01 15:10:00,23.0,23.01,22.92,22.94,25500.0,22.5783,22.5881,22.4998,22.5194,25500.0
2009-05-01 15:15:00,22.95,22.97,22.79,22.89,61300.0,22.5292,22.5489,22.3722,22.4703,61300.0
2009-05-01 15:20:00,22.89,23.0,22.72,22.95,62800.0,22.4703,22.5783,22.3035,22.5292,62800.0
2009-05-01 15:25:00,22.94,22.94,22.85,22.89,23100.0,22.5194,22.5194,22.4311,22.4703,23100.0
2009-05-01 15:30:00,22.88,22.88,22.78,22.79,42700.0,22.4605,22.4605,22.3624,22.3722,42700.0
2009-05-01 15:35:00,22.81,22.96,22.8,22.92,38600.0,22.3918,22.5391,22.382,22.4998,38600.0
2009-05-01 15:40:00,22.92,22.99,22.86,22.96,40800.0,22.4998,22.5685,22.4409,22.5391,40800.0
2009-05-01 15:45:00,22.96,22.97,22.93,22.96,82000.0,22.5391,22.5489,22.5096,22.5391,82000.0
2009-05-01 15:50:00,22.96,22.96,22.87,22.88,80700.0,22.5391,22.5391,22.4507,22.4605,80700.0
2009-05-01 15:55:00,22.87,23.03,22.81,22.96,94000.0,22.4507,22.6078,22.3918,22.5391,94000.0
2009-05-04 09:30:00,22.98,23.13,22.54,22.94,65200.0,22.5587,22.7059,22.1268,22.5194,65200.0
2009-05-04 09:35:00,22.99,23.04,22.89,22.99,89400.0,22.5685,22.6176,22.4703,22.5685,89400.0
2009-05-04 09:40:00,22.99,23.08,22.96,23.0,42500.0,22.5685,22.6569,22.5391,22.5783,42500.0
2009-05-04 09:45:00,23.03,23.04,22.91,22.94,26600.0,22.6078,22.6176,22.49,22.5194,26600.0
2009-05-04 09:50:00,22.97,23.08,22.93,23.02,67400.0,22.5489,22.6569,22.5096,22.598,67400.0
2009-05-04 09:55:00,23.04,23.15,23.02,23.15,37500.0,22.6176,22.7256,22.598,22.7256,37500.0
2009-05-04 10:00:00,23.15,23.41,23.15,23.31,89000.0,22.7256,22.9808,22.7256,22.8826,89000.0
2009-05-04 10:05:00,23.31,23.36,23.17,23.17,48500.0,22.8826,22.9317,22.7452,22.7452,48500.0
2009-05-04 10:10:00,23.16,23.35,23.06,23.35,96000.0,22.7354,22.9219,22.6372,22.9219,96000.0
2009-05-04 10:15:00,23.41,23.45,23.29,23.38,44000.0,22.9808,23.0201,22.863,22.9514,44000.0
2009-05-04 10:20:00,23.37,23.51,23.37,23.41,100600.0,22.9415,23.079,22.9415,22.9808,100600.0
2009-05-04 10:25:00,23.42,23.59,23.41,23.58,25400.0,22.9906,23.1575,22.9808,23.1477,25400.0
2009-05-04 10:30:00,23.58,23.59,23.48,23.53,31100.0,23.1477,23.1575,23.0495,23.0986,31100.0
2009-05-04 10:35:00,23.53,23.56,23.51,23.54,39300.0,23.0986,23.1281,23.079,23.1084,39300.0
2009-05-04 10:40:00,23.53,23.54,23.43,23.48,32900.0,23.0986,23.1084,23.0004,23.0495,32900.0
2009-05-04 10:45:00,23.48,23.55,23.46,23.55,28500.0,23.0495,23.1182,23.0299,23.1182,28500.0
2009-05-04 10:50:00,23.55,23.59,23.39,23.46,92600.0,23.1182,23.1575,22.9612,23.0299,92600.0
2009-05-04 10:55:00,23.45,23.58,23.4,23.47,80500.0,23.0201,23.1477,22.971,23.0397,80500.0
2009-05-04 11:00:00,23.48,23.58,23.47,23.56,59400.0,23.0495,23.1477,23.0397,23.1281,59400.0
2009-05-04 11:05:00,23.56,23.62,23.48,23.51,49300.0,23.1281,23.187,23.0495,23.079,49300.0
2009-05-04 11:10:00,23.51,23.64,23.48,23.64,33400.0,23.079,23.2066,23.0495,23.2066,33400.0
2009-05-04 11:15:00,23.64,23.68,23.54,23.6,103900.0,23.2066,23.2459,23.1084,23.1673,103900.0
2009-05-04 11:20:00,23.6,23.7,23.57,23.57,25200.0,23.1673,23.2655,23.1379,23.1379,25200.0
2009-05-04 11:25:00,23.57,23.61,23.53,23.6,21600.0,23.1379,23.1771,23.0986,23.1673,21600.0
2009-05-04 11:30:00,23.6,23.71,23.52,23.67,33200.0,23.1673,23.2753,23.0888,23.236,33200.0
2009-05-04 11:35:00,23.66,23.66,23.54,23.63,48800.0,23.2262,23.2262,23.1084,23.1968,48800.0
2009-05-04 11:40:00,23.64,23.64,23.48,23.58,26600.0,23.2066,23.2066,23.0495,23.1477,26600.0
2009-05-04 11:45:00,23.58,23.7,23.58,23.61,38500.0,23.1477,23.2655,23.1477,23.1771,38500.0
2009-05-04 11:50:00,23.61,23.65,23.49,23.49,49500.0,23.1771,23.2164,23.0593,23.0593,49500.0
2009-05-04 11:55:00,23.49,23.53,23.4,23.53,36000.0,23.0593,23.0986,22.971,23.0986,36000.0
2009-05-04 12:00:00,23.52,23.7,23.52,23.7,20100.0,23.0888,23.2655,23.0888,23.2655,20100.0
2009-05-04 12:05:00,23.7,23.74,23.57,23.57,39400.0,23.2655,23.3048,23.1379,23.1379,39400.0
2009-05-04 12:10:00,23.59,23.6,23.47,23.54,24700.0,23.1575,23.1673,23.0397,23.1084,24700.0
2009-05-04 12:15:00,23.54,23.55,23.45,23.45,42300.0,23.1084,23.1182,23.0201,23.0201,42300.0
2009-05-04 12:20:00,23.45,23.49,23.39,23.41,48200.0,23.0201,23.0593,22.9612,22.9808,48200.0
2009-05-04 12:25:00,23.41,23.5,23.38,23.45,47400.0,22.9808,23.0692,22.9514,23.0201,47400.0
2009-05-04 12:30:00,23.45,23.48,23.4,23.41,31400.0,23.0201,23.0495,22.971,22.9808,31400.0
2009-05-04 12:35:00,23.42,23.55,23.4,23.52,18100.0,22.9906,23.1182,22.971,23.0888,18100.0
2009-05-04 12:40:00,23.52,23.7,23.5,23.7,28100.0,23.0888,23.2655,23.0692,23.2655,28100.0
2009-05-04 12:45:00,23.68,23.72,23.67,23.69,22300.0,23.2459,23.2851,23.236,23.2557,22300.0
2009-05-04 12:50:00,23.7,23.71,23.56,23.62,23700.0,23.2655,23.2753,23.1281,23.187,23700.0
2009-05-04 12:55:00,23.62,23.67,23.6,23.63,16100.0,23.187,23.236,23.1673,23.1968,16100.0
2009-05-04 13:00:00,23.63,23.66,23.6,23.62,12600.0,23.1968,23.2262,23.1673,23.187,12600.0
2009-05-04 13:05:00,23.63,23.66,23.58,23.58,23800.0,23.1968,23.2262,23.1477,23.1477,23800.0
2009-05-04 13:10:00,23.58,23.64,23.58,23.62,10700.0,23.1477,23.2066,23.1477,23.187,10700.0
2009-05-04 13:15:00,23.62,23.62,23.53,23.54,8800.0,23.187,23.187,23.0986,23.1084,8800.0
2009-05-04 13:20:00,23.54,23.64,23.51,23.64,23700.0,23.1084,23.2066,23.079,23.2066,23700.0
2009-05-04 13:25:00,23.61,23.64,23.56,23.57,10500.0,23.1771,23.2066,23.1281,23.1379,10500.0
2009-05-04 13:30:00,23.56,23.67,23.56,23.64,14500.0,23.1281,23.236,23.1281,23.2066,14500.0
2009-05-04 13:35:00,23.64,23.65,23.5,23.6,66200.0,23.2066,23.2164,23.0692,23.1673,66200.0
2009-05-04 13:40:00,23.6,23.68,23.59,23.68,18500.0,23.1673,23.2459,23.1575,23.2459,18500.0
2009-05-04 13:45:00,23.68,23.69,23.63,23.64,10000.0,23.2459,23.2557,23.1968,23.2066,10000.0
2009-05-04 13:50:00,23.63,23.7,23.49,23.5,27600.0,23.1968,23.2655,23.0593,23.0692,27600.0
2009-05-04 13:55:00,23.5,23.61,23.48,23.61,20600.0,23.0692,23.1771,23.0495,23.1771,20600.0
2009-05-04 14:00:00,23.6,23.62,23.56,23.61,25200.0,23.1673,23.187,23.1281,23.1771,25200.0
2009-05-04 14:05:00,23.58,23.61,23.35,23.38,39400.0,23.1477,23.1771,22.9219,22.9514,39400.0
2009-05-04 14:10:00,23.39,23.48,23.37,23.48,10600.0,22.9612,23.0495,22.9415,23.0495,10600.0
2009-05-04 14:15:00,23.48,23.52,23.44,23.5,18400.0,23.0495,23.0888,23.0103,23.0692,18400.0
2009-05-04 14:20:00,23.5,23.54,23.47,23.49,12200.0,23.0692,23.1084,23.0397,23.0593,12200.0
2009-05-04 14:25:00,23.5,23.55,23.44,23.48,18200.0,23.0692,23.1182,23.0103,23.0495,18200.0
2009-05-04 14:30:00,23.48,23.49,23.3,23.36,81000.0,23.0495,23.0593,22.8728,22.9317,81000.0
2009-05-04 14:35:00,23.38,23.43,23.24,23.33,41600.0,22.9514,23.0004,22.8139,22.9023,41600.0
2009-05-04 14:40:00,23.33,23.44,23.27,23.44,64400.0,22.9023,23.0103,22.8434,23.0103,64400.0
2009-05-04 14:45:00,23.44,23.46,23.36,23.42,39700.0,23.0103,23.0299,22.9317,22.9906,39700.0
2009-05-04 14:50:00,23.41,23.45,23.29,23.29,61000.0,22.9808,23.0201,22.863,22.863,61000.0
2009-05-04 14:55:00,23.29,23.36,23.25,23.35,61700.0,22.863,22.9317,22.8237,22.9219,61700.0
2009-05-04 15:00:00,23.33,23.38,23.32,23.35,56700.0,22.9023,22.9514,22.8925,22.9219,56700.0
2009-05-04 15:05:00,23.36,23.44,23.34,23.36,46000.0,22.9317,23.0103,22.9121,22.9317,46000.0
2009-05-04 15:10:00,23.37,23.43,23.34,23.36,73600.0,22.9415,23.0004,22.9121,22.9317,73600.0
2009-05-04 15:15:00,23.36,23.44,23.3,23.43,62400.0,22.9317,23.0103,22.8728,23.0004,62400.0
2009-05-04 15:20:00,23.43,23.45,23.33,23.33,35000.0,23.0004,23.0201,22.9023,22.9023,35000.0
2009-05-04 15:25:00,23.36,23.39,23.29,23.33,49700.0,22.9317,22.9612,22.863,22.9023,49700.0
2009-05-04 15:30:00,23.35,23.4,23.24,23.24,54400.0,22.9219,22.971,22.8139,22.8139,54400.0
2009-05-04 15:35:00,23.23,23.31,23.23,23.27,78200.0,22.8041,22.8826,22.8041,22.8434,78200.0
2009-05-04 15:40:00,23.28,23.38,23.23,23.26,98600.0,22.8532,22.9514,22.8041,22.8336,98600.0
2009-05-04 15:45:00,23.27,23.27,23.18,23.18,119600.0,22.8434,22.8434,22.755,22.755,119600.0
2009-05-04 15:50:00,23.19,23.33,23.19,23.29,135700.0,22.7648,22.9023,22.7648,22.863,135700.0
2009-05-04 15:55:00,23.3,23.38,23.26,23.34,116400.0,22.8728,22.9514,22.8336,22.9121,116400.0
2009-05-05 09:30:00,23.62,23.66,22.55,22.96,120500.0,23.187,23.2262,22.1366,22.5391,120500.0
2009-05-05 09:35:00,22.99,23.33,22.93,23.01,55900.0,22.5685,22.9023,22.5096,22.5881,55900.0
2009-05-05 09:40:00,23.02,23.15,22.93,23.15,59400.0,22.598,22.7256,22.5096,22.7256,59400.0
2009-05-05 09:45:00,23.15,23.15,22.97,23.1,58500.0,22.7256,22.7256,22.5489,22.6765,58500.0
2009-05-05 09:50:00,23.1,23.28,23.07,23.28,132700.0,22.6765,22.8532,22.647,22.8532,132700.0
2009-05-05 09:55:00,23.28,23.3,23.12,23.27,62700.0,22.8532,22.8728,22.6961,22.8434,62700.0
2009-05-05 10:00:00,23.28,23.51,23.13,23.46,95300.0,22.8532,23.079,22.7059,23.0299,95300.0
2009-05-05 10:05:00,23.46,23.58,23.35,23.37,98000.0,23.0299,23.1477,22.9219,22.9415,98000.0
2009-05-05 10:10:00,23.36,23.58,23.32,23.53,54100.0,22.9317,23.1477,22.8925,23.0986,54100.0
2009-05-05 10:15:00,23.52,23.68,23.51,23.67,40100.0,23.0888,23.2459,23.079,23.236,40100.0
2009-05-05 10:20:00,23.67,23.7,23.51,23.61,97300.0,23.236,23.2655,23.079,23.1771,97300.0
2009-05-05 10:25:00,23.6,23.72,23.59,23.66,39300.0,23.1673,23.2851,23.1575,23.2262,39300.0
2009-05-05 10:30:00,23.66,23.69,23.5,23.5,42000.0,23.2262,23.2557,23.0692,23.0692,42000.0
2009-05-05 10:35:00,23.5,23.52,23.4,23.4,22500.0,23.0692,23.0888,22.971,22.971,22500.0
2009-05-05 10:40:00,23.4,23.42,23.37,23.4,35200.0,22.971,22.9906,22.9415,22.971,35200.0
2009-05-05 10:45:00,23.4,23.51,23.38,23.48,54900.0,22.971,23.079,22.9514,23.0495,54900.0
2009-05-05 10:50:00,23.5,23.53,23.45,23.45,32300.0,23.0692,23.0986,23.0201,23.0201,32300.0
2009-05-05 10:55:00,23.47,23.47,23.31,23.35,30300.0,23.0397,23.0397,22.8826,22.9219,30300.0
2009-05-05 11:00:00,23.35,23.43,23.34,23.43,23900.0,22.9219,23.0004,22.9121,23.0004,23900.0
2009-05-05 11:05:00,23.42,23.43,23.33,23.36,25100.0,22.9906,23.0004,22.9023,22.9317,25100.0
2009-05-05 11:10:00,23.35,23.4,23.34,23.36,15600.0,22.9219,22.971,22.9121,22.9317,15600.0
2009-05-05 11:15:00,23.36,23.4,23.34,23.4,20000.0,22.9317,22.971,22.9121,22.971,20000.0
2009-05-05 11:20:00,23.39,23.45,23.37,23.42,42200.0,22.9612,23.0201,22.9415,22.9906,42200.0
2009-05-05 11:25:00,23.42,23.5,23.39,23.48,42900.0,22.9906,23.0692,22.9612,23.0495,42900.0
2009-05-05 11:30:00,23.48,23.59,23.47,23.48,47200.0,23.0495,23.1575,23.0397,23.0495,47200.0
2009-05-05 11:35:00,23.48,23.62,23.47,23.61,51000.0,23.0495,23.187,23.0397,23.1771,51000.0
2009-05-05 11:40:00,23.62,23.75,23.61,23.73,68600.0,23.187,23.3146,23.1771,23.2949,68600.0
2009-05-05 11:45:00,23.73,23.74,23.62,23.72,45800.0,23.2949,23.3048,23.187,23.2851,45800.0
2009-05-05 11:50:00,23.72,23.77,23.69,23.7,35100.0,23.2851,23.3342,23.2557,23.2655,35100.0
2009-05-05 11:55:00,23.72,23.83,23.71,23.82,38200.0,23.2851,23.3931,23.2753,23.3833,38200.0
2009-05-05 12:00:00,23.83,23.86,23.78,23.82,36500.0,23.3931,23.4226,23.344,23.3833,36500.0
2009-05-05 12:05:00,23.83,23.84,23.73,23.77,27700.0,23.3931,23.4029,23.2949,23.3342,27700.0
2009-05-05 12:10:00,23.78,23.8,23.69,23.72,11900.0,23.344,23.3637,23.2557,23.2851,11900.0
2009-05-05 12:15:00,23.71,23.73,23.69,23.71,9400.0,23.2753,23.2949,23.2557,23.2753,9400.0
2009-05-05 12:20:00,23.72,23.73,23.68,23.68,6500.0,23.2851,23.2949,23.2459,23.2459,6500.0
2009-05-05 12:25:00,23.69,23.75,23.69,23.71,17100.0,23.2557,23.3146,23.2557,23.2753,17100.0
2009-05-05 12:30:00,23.71,23.71,23.63,23.65,20400.0,23.2753,23.2753,23.1968,23.2164,20400.0
2009-05-05 12:35:00,23.64,23.64,23.56,23.58,16300.0,23.2066,23.2066,23.1281,23.1477,16300.0
2009-05-05 12:40:00,23.58,23.58,23.56,23.56,11600.0,23.1477,23.1477,23.1281,23.1281,11600.0
2009-05-05 12:45:00,23.57,23.58,23.52,23.55,17000.0,23.1379,23.1477,23.0888,23.1182,17000.0
2009-05-05 12:50:00,23.55,23.58,23.53,23.57,13100.0,23.1182,23.1477,23.0986,23.1379,13100.0
2009-05-05 12:55:00,23.57,23.62,23.56,23.59,15600.0,23.1379,23.187,23.1281,23.1575,15600.0
2009-05-05 13:00:00,23.59,23.64,23.57,23.63,20600.0,23.1575,23.2066,23.1379,23.1968,20600.0
2009-05-05 13:05:00,23.62,23.7,23.61,23.61,19600.0,23.187,23.2655,23.1771,23.1771,19600.0
2009-05-05 13:10:00,23.61,23.67,23.6,23.62,20900.0,23.1771,23.236,23.1673,23.187,20900.0
2009-05-05 13:15:00,23.62,23.63,23.58,23.62,19800.0,23.187,23.1968,23.1477,23.187,19800.0
2009-05-05 13:20:00,23.63,23.63,23.54,23.57,16600.0,23.1968,23.1968,23.1084,23.1379,16600.0
2009-05-05 13:25:00,23.58,23.6,23.53,23.55,9900.0,23.1477,23.1673,23.0986,23.1182,9900.0
2009-05-05 13:30:00,23.54,23.57,23.51,23.52,11500.0,23.1084,23.1379,23.079,23.0888,11500.0
2009-05-05 13:35:00,23.52,23.6,23.52,23.6,20200.0,23.0888,23.1673,23.0888,23.1673,20200.0
2009-05-05 13:40:00,23.59,23.6,23.54,23.57,35500.0,23.1575,23.1673,23.1084,23.1379,35500.0
2009-05-05 13:45:00,23.57,23.61,23.48,23.58,24900.0,23.1379,23.1771,23.0495,23.1477,24900.0
2009-05-05 13:50:00,23.59,23.66,23.55,23.57,38700.0,23.1575,23.2262,23.1182,23.1379,38700.0
2009-05-05 13:55:00,23.57,23.63,23.55,23.62,30100.0,23.1379,23.1968,23.1182,23.187,30100.0
2009-05-05 14:00:00,23.61,23.64,23.6,23.62,22600.0,23.1771,23.2066,23.1673,23.187,22600.0
2009-05-05 14:05:00,23.61,23.65,23.61,23.63,25900.0,23.1771,23.2164,23.1771,23.1968,25900.0
2009-05-05 14:10:00,23.63,23.68,23.58,23.6,40400.0,23.1968,23.2459,23.1477,23.1673,40400.0
2009-05-05 14:15:00,23.6,23.68,23.6,23.68,26600.0,23.1673,23.2459,23.1673,23.2459,26600.0
2009-05-05 14:20:00,23.68,23.72,23.53,23.54,29900.0,23.2459,23.2851,23.0986,23.1084,29900.0
2009-05-05 14:25:00,23.6,23.62,23.53,23.6,36900.0,23.1673,23.187,23.0986,23.1673,36900.0
2009-05-05 14:30:00,23.6,23.69,23.59,23.69,74400.0,23.1673,23.2557,23.1575,23.2557,74400.0
2009-05-05 14:35:00,23.69,23.76,23.69,23.72,46700.0,23.2557,23.3244,23.2557,23.2851,46700.0
2009-05-05 14:40:00,23.71,23.76,23.66,23.75,49200.0,23.2753,23.3244,23.2262,23.3146,49200.0
2009-05-05 14:45:00,23.76,23.84,23.74,23.81,50500.0,23.3244,23.4029,23.3048,23.3735,50500.0
2009-05-05 14:50:00,23.81,23.87,23.72,23.76,58600.0,23.3735,23.4324,23.2851,23.3244,58600.0
2009-05-05 14:55:00,23.75,23.86,23.74,23.81,61400.0,23.3146,23.4226,23.3048,23.3735,61400.0
2009-05-05 15:00:00,23.81,23.88,23.8,23.88,53700.0,23.3735,23.4422,23.3637,23.4422,53700.0
2009-05-05 15:05:00,23.87,23.97,23.87,23.93,72400.0,23.4324,23.5305,23.4324,23.4913,72400.0
2009-05-05 15:10:00,23.93,23.93,23.85,23.89,33000.0,23.4913,23.4913,23.4127,23.452,33000.0
2009-05-05 15:15:00,23.9,23.97,23.85,23.95,46900.0,23.4618,23.5305,23.4127,23.5109,46900.0
2009-05-05 15:20:00,23.97,23.98,23.91,23.98,46900.0,23.5305,23.5404,23.4716,23.5404,46900.0
2009-05-05 15:25:00,23.97,24.05,23.95,24.01,90800.0,23.5305,23.6091,23.5109,23.5698,90800.0
2009-05-05 15:30:00,24.02,24.2,24.01,24.14,72900.0,23.5796,23.7563,23.5698,23.6974,72900.0
2009-05-05 15:35:00,24.14,24.19,24.05,24.05,48500.0,23.6974,23.7465,23.6091,23.6091,48500.0
2009-05-05 15:40:00,24.04,24.17,24.04,24.12,69200.0,23.5993,23.7269,23.5993,23.6778,69200.0
2009-05-05 15:45:00,24.12,24.19,24.05,24.14,75600.0,23.6778,23.7465,23.6091,23.6974,75600.0
2009-05-05 15:50:00,24.15,24.19,24.01,24.07,67500.0,23.7072,23.7465,23.5698,23.6287,67500.0
2009-05-05 15:55:00,24.08,24.13,24.0,24.11,99200.0,23.6385,23.6876,23.56,23.668,99200.0
2009-05-06 09:30:00,23.83,25.0,23.5,24.75,212900.0,23.3931,24.5417,23.0692,24.2962,212900.0
2009-05-06 09:35:00,24.75,24.75,24.22,24.38,116200.0,24.2962,24.2962,23.776,23.933,116200.0
2009-05-06 09:40:00,24.39,24.49,23.8,23.8,139200.0,23.9428,24.041,23.3637,23.3637,139200.0
2009-05-06 09:45:00,23.84,23.84,23.36,23.51,273100.0,23.4029,23.4029,22.9317,23.079,273100.0
2009-05-06 09:50:00,23.49,23.73,23.42,23.46,231300.0,23.0593,23.2949,22.9906,23.0299,231300.0
2009-05-06 09:55:00,23.43,23.57,22.91,22.95,372600.0,23.0004,23.1379,22.49,22.5292,372600.0
2009-05-06 10:00:00,23.0,23.08,22.91,23.0,204600.0,22.5783,22.6569,22.49,22.5783,204600.0
2009-05-06 10:05:00,23.01,23.18,22.95,23.01,168600.0,22.5881,22.755,22.5292,22.5881,168600.0
2009-05-06 10:10:00,23.0,23.05,22.97,23.0,78600.0,22.5783,22.6274,22.5489,22.5783,78600.0
2009-05-06 10:15:00,23.0,23.03,22.77,22.85,266700.0,22.5783,22.6078,22.3525,22.4311,266700.0
2009-05-06 10:20:00,22.85,22.9,22.61,22.75,177200.0,22.4311,22.4802,22.1955,22.3329,177200.0
2009-05-06 10:25:00,22.76,22.8,22.65,22.75,86100.0,22.3427,22.382,22.2347,22.3329,86100.0
2009-05-06 10:30:00,22.73,22.84,22.72,22.76,85400.0,22.3133,22.4213,22.3035,22.3427,85400.0
2009-05-06 10:35:00,22.75,22.75,22.5,22.6,79000.0,22.3329,22.3329,22.0875,22.1857,79000.0
2009-05-06 10:40:00,22.6,22.61,22.5,22.52,168900.0,22.1857,22.1955,22.0875,22.1071,168900.0
2009-05-06 10:45:00,22.51,22.7,22.46,22.52,157100.0,22.0973,22.2838,22.0482,22.1071,157100.0
2009-05-06 10:50:00,22.51,22.6,22.46,22.49,115100.0,22.0973,22.1857,22.0482,22.0777,115100.0
2009-05-06 10:55:00,22.5,22.54,22.42,22.52,110000.0,22.0875,22.1268,22.009,22.1071,110000.0
2009-05-06 11:00:00,22.53,22.54,22.49,22.51,101000.0,22.1169,22.1268,22.0777,22.0973,101000.0
2009-05-06 11:05:00,22.51,22.72,22.48,22.59,89000.0,22.0973,22.3035,22.0679,22.1758,89000.0
2009-05-06 11:10:00,22.59,22.7,22.59,22.65,29100.0,22.1758,22.2838,22.1758,22.2347,29100.0
2009-05-06 11:15:00,22.66,22.73,22.64,22.67,30400.0,22.2446,22.3133,22.2249,22.2544,30400.0
2009-05-06 11:20:00,22.66,22.78,22.63,22.72,53700.0,22.2446,22.3624,22.2151,22.3035,53700.0
2009-05-06 11:25:00,22.72,22.82,22.7,22.75,36100.0,22.3035,22.4016,22.2838,22.3329,36100.0
2009-05-06 11:30:00,22.76,22.92,22.71,22.9,54800.0,22.3427,22.4998,22.2936,22.4802,54800.0
2009-05-06 11:35:00,22.9,23.03,22.88,23.01,62700.0,22.4802,22.6078,22.4605,22.5881,62700.0
2009-05-06 11:40:00,23.01,23.2,23.0,23.15,107100.0,22.5881,22.7747,22.5783,22.7256,107100.0
2009-05-06 11:45:00,23.16,23.25,23.04,23.24,68600.0,22.7354,22.8237,22.6176,22.8139,68600.0
2009-05-06 11:50:00,23.23,23.49,23.2,23.46,105000.0,22.8041,23.0593,22.7747,23.0299,105000.0
2009-05-06 11:55:00,23.45,23.62,23.42,23.59,82200.0,23.0201,23.187,22.9906,23.1575,82200.0
2009-05-06 12:00:00,23.59,23.76,23.56,23.73,71700.0,23.1575,23.3244,23.1281,23.2949,71700.0
2009-05-06 12:05:00,23.72,23.81,23.63,23.71,53700.0,23.2851,23.3735,23.1968,23.2753,53700.0
2009-05-06 12:10:00,23.69,23.98,23.69,23.79,86000.0,23.2557,23.5404,23.2557,23.3538,86000.0
2009-05-06 12:15:00,23.78,23.8,23.74,23.78,28400.0,23.344,23.3637,23.3048,23.344,28400.0
2009-05-06 12:20:00,23.76,23.79,23.67,23.79,33600.0,23.3244,23.3538,23.236,23.3538,33600.0
2009-05-06 12:25:00,23.8,23.94,23.8,23.93,33800.0,23.3637,23.5011,23.3637,23.4913,33800.0
2009-05-06 12:30:00,23.93,24.06,23.9,24.01,54800.0,23.4913,23.6189,23.4618,23.5698,54800.0
2009-05-06 12:35:00,24.02,24.04,23.86,23.86,52000.0,23.5796,23.5993,23.4226,23.4226,52000.0
2009-05-06 12:40:00,23.88,23.89,23.79,23.81,35200.0,23.4422,23.452,23.3538,23.3735,35200.0
2009-05-06 12:45:00,23.81,23.84,23.73,23.78,42800.0,23.3735,23.4029,23.2949,23.344,42800.0
2009-05-06 12:50:00,23.79,23.9,23.78,23.87,36100.0,23.3538,23.4618,23.344,23.4324,36100.0
2009-05-06 12:55:00,23.88,24.03,23.87,23.95,82800.0,23.4422,23.5894,23.4324,23.5109,82800.0
2009-05-06 13:00:00,23.94,23.98,23.8,23.92,58500.0,23.5011,23.5404,23.3637,23.4815,58500.0
2009-05-06 13:05:00,23.91,24.0,23.8,23.8,53900.0,23.4716,23.56,23.3637,23.3637,53900.0
2009-05-06 13:10:00,23.8,23.83,23.74,23.75,40200.0,23.3637,23.3931,23.3048,23.3146,40200.0
2009-05-06 13:15:00,23.74,23.74,23.64,23.65,60900.0,23.3048,23.3048,23.2066,23.2164,60900.0
2009-05-06 13:20:00,23.64,23.72,23.53,23.59,85400.0,23.2066,23.2851,23.0986,23.1575,85400.0
2009-05-06 13:25:00,23.59,23.59,23.38,23.39,83700.0,23.1575,23.1575,22.9514,22.9612,83700.0
2009-05-06 13:30:00,23.38,23.4,23.26,23.38,97500.0,22.9514,22.971,22.8336,22.9514,97500.0
2009-05-06 13:35:00,23.35,23.4,23.25,23.28,47800.0,22.9219,22.971,22.8237,22.8532,47800.0
2009-05-06 13:40:00,23.28,23.42,23.24,23.4,47700.0,22.8532,22.9906,22.8139,22.971,47700.0
2009-05-06 13:45:00,23.4,23.46,23.37,23.46,38500.0,22.971,23.0299,22.9415,23.0299,38500.0
2009-05-06 13:50:00,23.46,23.65,23.42,23.58,63600.0,23.0299,23.2164,22.9906,23.1477,63600.0
2009-05-06 13:55:00,23.56,23.68,23.52,23.56,108100.0,23.1281,23.2459,23.0888,23.1281,108100.0
2009-05-06 14:00:00,23.57,23.63,23.48,23.52,43900.0,23.1379,23.1968,23.0495,23.0888,43900.0
2009-05-06 14:05:00,23.5,23.62,23.5,23.57,33200.0,23.0692,23.187,23.0692,23.1379,33200.0
2009-05-06 14:10:00,23.59,23.66,23.52,23.56,56200.0,23.1575,23.2262,23.0888,23.1281,56200.0
2009-05-06 14:15:00,23.58,23.65,23.52,23.53,45400.0,23.1477,23.2164,23.0888,23.0986,45400.0
2009-05-06 14:20:00,23.54,23.56,23.51,23.54,59900.0,23.1084,23.1281,23.079,23.1084,59900.0
2009-05-06 14:25:00,23.54,23.62,23.5,23.6,31800.0,23.1084,23.187,23.0692,23.1673,31800.0
2009-05-06 14:30:00,23.6,23.76,23.58,23.62,52400.0,23.1673,23.3244,23.1477,23.187,52400.0
2009-05-06 14:35:00,23.61,23.62,23.5,23.54,25800.0,23.1771,23.187,23.0692,23.1084,25800.0
2009-05-06 14:40:00,23.53,23.53,23.38,23.4,96300.0,23.0986,23.0986,22.9514,22.971,96300.0
2009-05-06 14:45:00,23.4,23.51,23.39,23.48,25000.0,22.971,23.079,22.9612,23.0495,25000.0
2009-05-06 14:50:00,23.49,23.49,23.42,23.47,16600.0,23.0593,23.0593,22.9906,23.0397,16600.0
2009-05-06 14:55:00,23.48,23.5,23.41,23.45,22500.0,23.0495,23.0692,22.9808,23.0201,22500.0
2009-05-06 15:00:00,23.47,23.48,23.33,23.35,46800.0,23.0397,23.0495,22.9023,22.9219,46800.0
2009-05-06 15:05:00,23.36,23.46,23.35,23.45,24900.0,22.9317,23.0299,22.9219,23.0201,24900.0
2009-05-06 15:10:00,23.45,23.49,23.31,23.32,17900.0,23.0201,23.0593,22.8826,22.8925,17900.0
2009-05-06 15:15:00,23.33,23.35,23.28,23.3,58200.0,22.9023,22.9219,22.8532,22.8728,58200.0
2009-05-06 15:20:00,23.31,23.33,23.22,23.23,39200.0,22.8826,22.9023,22.7943,22.8041,39200.0
2009-05-06 15:25:00,23.22,23.32,23.19,23.27,69700.0,22.7943,22.8925,22.7648,22.8434,69700.0
2009-05-06 15:30:00,23.28,23.31,23.21,23.25,59000.0,22.8532,22.8826,22.7845,22.8237,59000.0
2009-05-06 15:35:00,23.26,23.28,23.15,23.17,99000.0,22.8336,22.8532,22.7256,22.7452,99000.0
2009-05-06 15:40:00,23.18,23.23,23.15,23.19,93900.0,22.755,22.8041,22.7256,22.7648,93900.0
2009-05-06 15:45:00,23.19,23.23,23.14,23.23,74100.0,22.7648,22.8041,22.7158,22.8041,74100.0
2009-05-06 15:50:00,23.23,23.29,23.17,23.2,147100.0,22.8041,22.863,22.7452,22.7747,147100.0
2009-05-06 15:55:00,23.19,23.4,23.18,23.32,95100.0,22.7648,22.971,22.755,22.8925,95100.0
2009-05-07 09:30:00,23.82,24.39,23.4,23.99,127500.0,23.3833,23.9428,22.971,23.5502,127500.0
2009-05-07 09:35:00,24.0,24.01,23.27,23.58,90400.0,23.56,23.5698,22.8434,23.1477,90400.0
2009-05-07 09:40:00,23.6,23.76,23.51,23.54,63300.0,23.1673,23.3244,23.079,23.1084,63300.0
2009-05-07 09:45:00,23.54,23.68,23.52,23.53,57700.0,23.1084,23.2459,23.0888,23.0986,57700.0
2009-05-07 09:50:00,23.53,23.58,23.44,23.48,105700.0,23.0986,23.1477,23.0103,23.0495,105700.0
2009-05-07 09:55:00,23.5,23.57,23.4,23.41,68600.0,23.0692,23.1379,22.971,22.9808,68600.0
2009-05-07 10:00:00,23.41,23.5,23.29,23.3,63200.0,22.9808,23.0692,22.863,22.8728,63200.0
2009-05-07 10:05:00,23.29,23.37,23.24,23.35,81300.0,22.863,22.9415,22.8139,22.9219,81300.0
2009-05-07 10:10:00,23.35,23.36,23.23,23.25,56400.0,22.9219,22.9317,22.8041,22.8237,56400.0
2009-05-07 10:15:00,23.25,23.45,23.25,23.33,76600.0,22.8237,23.0201,22.8237,22.9023,76600.0
2009-05-07 10:20:00,23.32,23.37,23.24,23.26,63000.0,22.8925,22.9415,22.8139,22.8336,63000.0
2009-05-07 10:25:00,23.26,23.35,23.22,23.23,90200.0,22.8336,22.9219,22.7943,22.8041,90200.0
2009-05-07 10:30:00,23.23,23.27,23.16,23.18,63500.0,22.8041,22.8434,22.7354,22.755,63500.0
2009-05-07 10:35:00,23.18,23.27,23.11,23.26,56800.0,22.755,22.8434,22.6863,22.8336,56800.0
2009-05-07 10:40:00,23.26,23.31,23.12,23.12,31700.0,22.8336,22.8826,22.6961,22.6961,31700.0
2009-05-07 10:45:00,23.16,23.2,23.1,23.19,23300.0,22.7354,22.7747,22.6765,22.7648,23300.0
2009-05-07 10:50:00,23.2,23.2,23.1,23.16,25800.0,22.7747,22.7747,22.6765,22.7354,25800.0
2009-05-07 10:55:00,23.15,23.18,23.02,23.13,60000.0,22.7256,22.755,22.598,22.7059,60000.0
2009-05-07 11:00:00,23.12,23.26,23.09,23.1,56400.0,22.6961,22.8336,22.6667,22.6765,56400.0
2009-05-07 11:05:00,23.09,23.17,23.09,23.11,14400.0,22.6667,22.7452,22.6667,22.6863,14400.0
2009-05-07 11:10:00,23.11,23.15,23.05,23.08,28900.0,22.6863,22.7256,22.6274,22.6569,28900.0
2009-05-07 11:15:00,23.08,23.19,23.05,23.07,46300.0,22.6569,22.7648,22.6274,22.647,46300.0
2009-05-07 11:20:00,23.1,23.2,23.06,23.19,25700.0,22.6765,22.7747,22.6372,22.7648,25700.0
2009-05-07 11:25:00,23.15,23.27,23.15,23.27,21900.0,22.7256,22.8434,22.7256,22.8434,21900.0
2009-05-07 11:30:00,23.26,23.3,23.21,23.28,30000.0,22.8336,22.8728,22.7845,22.8532,30000.0
2009-05-07 11:35:00,23.28,23.4,23.26,23.3,27200.0,22.8532,22.971,22.8336,22.8728,27200.0
2009-05-07 11:40:00,23.3,23.37,23.25,23.25,23900.0,22.8728,22.9415,22.8237,22.8237,23900.0
2009-05-07 11:45:00,23.25,23.46,23.25,23.37,45900.0,22.8237,23.0299,22.8237,22.9415,45900.0
2009-05-07 11:50:00,23.37,23.44,23.36,23.41,27100.0,22.9415,23.0103,22.9317,22.9808,27100.0
2009-05-07 11:55:00,23.41,23.41,23.34,23.34,32700.0,22.9808,22.9808,22.9121,22.9121,32700.0
2009-05-07 12:00:00,23.36,23.4,23.28,23.28,26900.0,22.9317,22.971,22.8532,22.8532,26900.0
2009-05-07 12:05:00,23.27,23.28,23.17,23.17,10900.0,22.8434,22.8532,22.7452,22.7452,10900.0
2009-05-07 12:10:00,23.17,23.27,23.17,23.26,11200.0,22.7452,22.8434,22.7452,22.8336,11200.0
2009-05-07 12:15:00,23.25,23.33,23.25,23.28,11500.0,22.8237,22.9023,22.8237,22.8532,11500.0
2009-05-07 12:20:00,23.28,23.34,23.25,23.34,7300.0,22.8532,22.9121,22.8237,22.9121,7300.0
2009-05-07 12:25:00,23.33,23.34,23.25,23.28,15200.0,22.9023,22.9121,22.8237,22.8532,15200.0
2009-05-07 12:30:00,23.28,23.33,23.26,23.32,8900.0,22.8532,22.9023,22.8336,22.8925,8900.0
2009-05-07 12:35:00,23.33,23.37,23.3,23.37,7100.0,22.9023,22.9415,22.8728,22.9415,7100.0
2009-05-07 12:40:00,23.37,23.44,23.37,23.4,28900.0,22.9415,23.0103,22.9415,22.971,28900.0
2009-05-07 12:45:00,23.4,23.48,23.4,23.44,22200.0,22.971,23.0495,22.971,23.0103,22200.0
2009-05-07 12:50:00,23.42,23.46,23.36,23.41,9200.0,22.9906,23.0299,22.9317,22.9808,9200.0
2009-05-07 12:55:00,23.43,23.49,23.41,23.41,16100.0,23.0004,23.0593,22.9808,22.9808,16100.0
2009-05-07 13:00:00,23.41,23.43,23.27,23.35,33700.0,22.9808,23.0004,22.8434,22.9219,33700.0
2009-05-07 13:05:00,23.34,23.38,23.25,23.3,35300.0,22.9121,22.9514,22.8237,22.8728,35300.0
2009-05-07 13:10:00,23.31,23.37,23.27,23.27,33900.0,22.8826,22.9415,22.8434,22.8434,33900.0
2009-05-07 13:15:00,23.26,23.31,23.26,23.31,20100.0,22.8336,22.8826,22.8336,22.8826,20100.0
2009-05-07 13:20:00,23.3,23.36,23.24,23.27,26800.0,22.8728,22.9317,22.8139,22.8434,26800.0
2009-05-07 13:25:00,23.25,23.31,23.22,23.27,20500.0,22.8237,22.8826,22.7943,22.8434,20500.0
2009-05-07 13:30:00,23.27,23.31,23.13,23.14,15100.0,22.8434,22.8826,22.7059,22.7158,15100.0
2009-05-07 13:35:00,23.14,23.24,23.12,23.14,34000.0,22.7158,22.8139,22.6961,22.7158,34000.0
2009-05-07 13:40:00,23.14,23.14,23.0,23.01,24900.0,22.7158,22.7158,22.5783,22.5881,24900.0
2009-05-07 13:45:00,23.0,23.08,23.0,23.08,32100.0,22.5783,22.6569,22.5783,22.6569,32100.0
2009-05-07 13:50:00,23.06,23.08,22.9,22.95,44600.0,22.6372,22.6569,22.4802,22.5292,44600.0
2009-05-07 13:55:00,22.94,23.03,22.9,23.02,32800.0,22.5194,22.6078,22.4802,22.598,32800.0
2009-05-07 14:00:00,23.03,23.03,22.89,22.91,30300.0,22.6078,22.6078,22.4703,22.49,30300.0
2009-05-07 14:05:00,22.92,22.98,22.92,22.95,22100.0,22.4998,22.5587,22.4998,22.5292,22100.0
2009-05-07 14:10:00,22.95,22.97,22.81,22.83,23700.0,22.5292,22.5489,22.3918,22.4114,23700.0
2009-05-07 14:15:00,22.83,22.86,22.78,22.79,24700.0,22.4114,22.4409,22.3624,22.3722,24700.0
2009-05-07 14:20:00,22.79,22.85,22.79,22.79,22700.0,22.3722,22.4311,22.3722,22.3722,22700.0
2009-05-07 14:25:00,22.79,22.91,22.78,22.9,25600.0,22.3722,22.49,22.3624,22.4802,25600.0
2009-05-07 14:30:00,22.9,22.93,22.8,22.82,42700.0,22.4802,22.5096,22.382,22.4016,42700.0
2009-05-07 14:35:00,22.81,22.89,22.71,22.76,46800.0,22.3918,22.4703,22.2936,22.3427,46800.0
2009-05-07 14:40:00,22.77,22.79,22.67,22.7,35100.0,22.3525,22.3722,22.2544,22.2838,35100.0
2009-05-07 14:45:00,22.73,22.85,22.71,22.84,52900.0,22.3133,22.4311,22.2936,22.4213,52900.0
2009-05-07 14:50:00,22.85,22.88,22.78,22.81,58100.0,22.4311,22.4605,22.3624,22.3918,58100.0
2009-05-07 14:55:00,22.79,22.96,22.79,22.94,81200.0,22.3722,22.5391,22.3722,22.5194,81200.0
2009-05-07 15:00:00,22.93,23.04,22.89,22.91,37900.0,22.5096,22.6176,22.4703,22.49,37900.0
2009-05-07 15:05:00,22.9,22.93,22.78,22.87,43400.0,22.4802,22.5096,22.3624,22.4507,43400.0
2009-05-07 15:10:00,22.86,22.88,22.81,22.85,27600.0,22.4409,22.4605,22.3918,22.4311,27600.0
2009-05-07 15:15:00,22.86,22.92,22.82,22.9,30800.0,22.4409,22.4998,22.4016,22.4802,30800.0
2009-05-07 15:20:00,22.9,23.02,22.86,22.9,37000.0,22.4802,22.598,22.4409,22.4802,37000.0
2009-05-07 15:25:00,22.89,23.03,22.82,22.94,35000.0,22.4703,22.6078,22.4016,22.5194,35000.0
2009-05-07 15:30:00,22.95,22.95,22.69,22.71,55000.0,22.5292,22.5292,22.274,22.2936,55000.0
2009-05-07 15:35:00,22.71,22.9,22.71,22.9,62400.0,22.2936,22.4802,22.2936,22.4802,62400.0
2009-05-07 15:40:00,22.9,23.13,22.85,23.11,144600.0,22.4802,22.7059,22.4311,22.6863,144600.0
2009-05-07 15:45:00,23.11,23.21,23.08,23.12,121700.0,22.6863,22.7845,22.6569,22.6961,121700.0
2009-05-07 15:50:00,23.13,23.16,22.97,23.15,99300.0,22.7059,22.7354,22.5489,22.7256,99300.0
2009-05-07 15:55:00,23.14,23.19,23.0,23.02,122800.0,22.7158,22.7648,22.5783,22.598,122800.0
2009-05-08 09:30:00,23.41,23.41,23.18,23.31,34400.0,22.9808,22.9808,22.755,22.8826,34400.0
2009-05-08 09:35:00,23.31,23.37,23.22,23.28,27800.0,22.8826,22.9415,22.7943,22.8532,27800.0
2009-05-08 09:40:00,23.28,23.37,23.22,23.34,33900.0,22.8532,22.9415,22.7943,22.9121,33900.0
2009-05-08 09:45:00,23.35,23.52,23.34,23.48,38100.0,22.9219,23.0888,22.9121,23.0495,38100.0
2009-05-08 09:50:00,23.46,23.52,23.36,23.37,20400.0,23.0299,23.0888,22.9317,22.9415,20400.0
2009-05-08 09:55:00,23.37,23.5,23.33,23.48,35300.0,22.9415,23.0692,22.9023,23.0495,35300.0
2009-05-08 10:00:00,23.47,23.5,23.3,23.49,69700.0,23.0397,23.0692,22.8728,23.0593,69700.0
2009-05-08 10:05:00,23.48,23.5,23.28,23.33,20800.0,23.0495,23.0692,22.8532,22.9023,20800.0
2009-05-08 10:10:00,23.33,23.35,23.22,23.26,33500.0,22.9023,22.9219,22.7943,22.8336,33500.0
2009-05-08 10:15:00,23.25,23.29,23.2,23.27,83700.0,22.8237,22.863,22.7747,22.8434,83700.0
2009-05-08 10:20:00,23.27,23.29,23.14,23.14,35100.0,22.8434,22.863,22.7158,22.7158,35100.0
2009-05-08 10:25:00,23.13,23.13,22.9,23.05,48400.0,22.7059,22.7059,22.4802,22.6274,48400.0
2009-05-08 10:30:00,23.07,23.23,23.02,23.16,67200.0,22.647,22.8041,22.598,22.7354,67200.0
2009-05-08 10:35:00,23.15,23.25,22.93,23.13,97900.0,22.7256,22.8237,22.5096,22.7059,97900.0
2009-05-08 10:40:00,23.12,23.19,23.11,23.11,14600.0,22.6961,22.7648,22.6863,22.6863,14600.0
2009-05-08 10:45:00,23.12,23.3,23.12,23.22,74000.0,22.6961,22.8728,22.6961,22.7943,74000.0
2009-05-08 10:50:00,23.22,23.3,23.17,23.26,41600.0,22.7943,22.8728,22.7452,22.8336,41600.0
2009-05-08 10:55:00,23.28,23.36,23.26,23.28,57100.0,22.8532,22.9317,22.8336,22.8532,57100.0
2009-05-08 11:00:00,23.29,23.43,23.29,23.39,32000.0,22.863,23.0004,22.863,22.9612,32000.0
2009-05-08 11:05:00,23.39,23.49,23.39,23.42,20300.0,22.9612,23.0593,22.9612,22.9906,20300.0
2009-05-08 11:10:00,23.41,23.41,23.27,23.29,21400.0,22.9808,22.9808,22.8434,22.863,21400.0
2009-05-08 11:15:00,23.29,23.44,23.26,23.4,24500.0,22.863,23.0103,22.8336,22.971,24500.0
2009-05-08 11:20:00,23.4,23.4,23.28,23.34,23300.0,22.971,22.971,22.8532,22.9121,23300.0
2009-05-08 11:25:00,23.34,23.42,23.33,23.4,34400.0,22.9121,22.9906,22.9023,22.971,34400.0
2009-05-08 11:30:00,23.41,23.48,23.36,23.39,23500.0,22.9808,23.0495,22.9317,22.9612,23500.0
2009-05-08 11:35:00,23.4,23.44,23.34,23.35,18400.0,22.971,23.0103,22.9121,22.9219,18400.0
2009-05-08 11:40:00,23.36,23.44,23.34,23.4,19800.0,22.9317,23.0103,22.9121,22.971,19800.0
2009-05-08 11:45:00,23.4,23.47,23.38,23.44,21100.0,22.971,23.0397,22.9514,23.0103,21100.0
2009-05-08 11:50:00,23.41,23.47,23.39,23.4,22900.0,22.9808,23.0397,22.9612,22.971,22900.0
2009-05-08 11:55:00,23.41,23.45,23.39,23.44,55300.0,22.9808,23.0201,22.9612,23.0103,55300.0
2009-05-08 12:00:00,23.44,23.46,23.39,23.44,48000.0,23.0103,23.0299,22.9612,23.0103,48000.0
2009-05-08 12:05:00,23.45,23.61,23.44,23.59,37200.0,23.0201,23.1771,23.0103,23.1575,37200.0
2009-05-08 12:10:00,23.59,23.64,23.56,23.62,24200.0,23.1575,23.2066,23.1281,23.187,24200.0
2009-05-08 12:15:00,23.63,23.72,23.63,23.72,37000.0,23.1968,23.2851,23.1968,23.2851,37000.0
2009-05-08 12:20:00,23.71,23.73,23.63,23.63,33500.0,23.2753,23.2949,23.1968,23.1968,33500.0
2009-05-08 12:25:00,23.64,23.65,23.53,23.53,19800.0,23.2066,23.2164,23.0986,23.0986,19800.0
2009-05-08 12:30:00,23.53,23.53,23.47,23.48,24900.0,23.0986,23.0986,23.0397,23.0495,24900.0
2009-05-08 12:35:00,23.48,23.59,23.46,23.59,23800.0,23.0495,23.1575,23.0299,23.1575,23800.0
2009-05-08 12:40:00,23.58,23.6,23.56,23.6,16800.0,23.1477,23.1673,23.1281,23.1673,16800.0
2009-05-08 12:45:00,23.6,23.6,23.46,23.46,29300.0,23.1673,23.1673,23.0299,23.0299,29300.0
2009-05-08 12:50:00,23.46,23.56,23.44,23.52,41800.0,23.0299,23.1281,23.0103,23.0888,41800.0
2009-05-08 12:55:00,23.52,23.62,23.51,23.59,46900.0,23.0888,23.187,23.079,23.1575,46900.0
2009-05-08 13:00:00,23.61,23.61,23.55,23.55,20800.0,23.1771,23.1771,23.1182,23.1182,20800.0
2009-05-08 13:05:00,23.56,23.63,23.51,23.55,18800.0,23.1281,23.1968,23.079,23.1182,18800.0
2009-05-08 13:10:00,23.55,23.62,23.5,23.57,23200.0,23.1182,23.187,23.0692,23.1379,23200.0
2009-05-08 13:15:00,23.59,23.6,23.52,23.55,22400.0,23.1575,23.1673,23.0888,23.1182,22400.0
2009-05-08 13:20:00,23.55,23.68,23.53,23.65,28000.0,23.1182,23.2459,23.0986,23.2164,28000.0
2009-05-08 13:25:00,23.67,23.67,23.55,23.56,23400.0,23.236,23.236,23.1182,23.1281,23400.0
2009-05-08 13:30:00,23.56,23.57,23.47,23.52,39100.0,23.1281,23.1379,23.0397,23.0888,39100.0
2009-05-08 13:35:00,23.51,23.57,23.51,23.54,19400.0,23.079,23.1379,23.079,23.1084,19400.0
2009-05-08 13:40:00,23.55,23.56,23.52,23.52,13200.0,23.1182,23.1281,23.0888,23.0888,13200.0
2009-05-08 13:45:00,23.53,23.6,23.48,23.57,22200.0,23.0986,23.1673,23.0495,23.1379,22200.0
2009-05-08 13:50:00,23.57,23.57,23.47,23.54,20900.0,23.1379,23.1379,23.0397,23.1084,20900.0
2009-05-08 13:55:00,23.54,23.55,23.42,23.42,14100.0,23.1084,23.1182,22.9906,22.9906,14100.0
2009-05-08 14:00:00,23.42,23.56,23.42,23.56,42600.0,22.9906,23.1281,22.9906,23.1281,42600.0
2009-05-08 14:05:00,23.55,23.62,23.53,23.58,24600.0,23.1182,23.187,23.0986,23.1477,24600.0
2009-05-08 14:10:00,23.59,23.68,23.58,23.68,23300.0,23.1575,23.2459,23.1477,23.2459,23300.0
2009-05-08 14:15:00,23.68,23.71,23.63,23.7,22200.0,23.2459,23.2753,23.1968,23.2655,22200.0
2009-05-08 14:20:00,23.7,23.75,23.68,23.72,20500.0,23.2655,23.3146,23.2459,23.2851,20500.0
2009-05-08 14:25:00,23.72,23.73,23.67,23.68,15400.0,23.2851,23.2949,23.236,23.2459,15400.0
2009-05-08 14:30:00,23.68,23.73,23.66,23.71,18200.0,23.2459,23.2949,23.2262,23.2753,18200.0
2009-05-08 14:35:00,23.72,23.74,23.7,23.71,12800.0,23.2851,23.3048,23.2655,23.2753,12800.0
2009-05-08 14:40:00,23.72,23.72,23.68,23.71,12300.0,23.2851,23.2851,23.2459,23.2753,12300.0
2009-05-08 14:45:00,23.72,23.85,23.7,23.84,35400.0,23.2851,23.4127,23.2655,23.4029,35400.0
2009-05-08 14:50:00,23.84,23.84,23.76,23.77,15600.0,23.4029,23.4029,23.3244,23.3342,15600.0
2009-05-08 14:55:00,23.77,23.79,23.73,23.73,13600.0,23.3342,23.3538,23.2949,23.2949,13600.0
2009-05-08 15:00:00,23.73,23.77,23.69,23.7,20400.0,23.2949,23.3342,23.2557,23.2655,20400.0
2009-05-08 15:05:00,23.7,23.7,23.59,23.65,55400.0,23.2655,23.2655,23.1575,23.2164,55400.0
2009-05-08 15:10:00,23.65,23.67,23.51,23.52,33500.0,23.2164,23.236,23.079,23.0888,33500.0
2009-05-08 15:15:00,23.5,23.61,23.46,23.57,28600.0,23.0692,23.1771,23.0299,23.1379,28600.0
2009-05-08 15:20:00,23.59,23.71,23.59,23.67,26900.0,23.1575,23.2753,23.1575,23.236,26900.0
2009-05-08 15:25:00,23.67,23.72,23.59,23.59,23000.0,23.236,23.2851,23.1575,23.1575,23000.0
2009-05-08 15:30:00,23.59,23.66,23.51,23.59,49900.0,23.1575,23.2262,23.079,23.1575,49900.0
2009-05-08 15:35:00,23.6,23.65,23.52,23.57,39100.0,23.1673,23.2164,23.0888,23.1379,39100.0
2009-05-08 15:40:00,23.58,23.7,23.58,23.7,45500.0,23.1477,23.2655,23.1477,23.2655,45500.0
2009-05-08 15:45:00,23.7,23.73,23.63,23.68,57800.0,23.2655,23.2949,23.1968,23.2459,57800.0
2009-05-08 15:50:00,23.68,23.69,23.57,23.6,52000.0,23.2459,23.2557,23.1379,23.1673,52000.0
2009-05-08 15:55:00,23.59,23.68,23.49,23.58,300300.0,23.1575,23.2459,23.0593,23.1477,300300.0
2009-05-11 09:30:00,23.05,23.35,23.04,23.11,3300.0,22.6274,22.9219,22.6176,22.6863,3300.0
2009-05-11 09:35:00,23.07,23.12,22.59,22.64,73000.0,22.647,22.6961,22.1758,22.2249,73000.0
2009-05-11 09:40:00,22.71,22.74,22.32,22.43,70000.0,22.2936,22.3231,21.9108,22.0188,70000.0
2009-05-11 09:45:00,22.46,22.6,22.36,22.57,100200.0,22.0482,22.1857,21.9501,22.1562,100200.0
2009-05-11 09:50:00,22.52,22.74,22.5,22.69,90800.0,22.1071,22.3231,22.0875,22.274,90800.0
2009-05-11 09:55:00,22.7,22.79,22.64,22.7,46900.0,22.2838,22.3722,22.2249,22.2838,46900.0
2009-05-11 10:00:00,22.69,22.82,22.63,22.65,61600.0,22.274,22.4016,22.2151,22.2347,61600.0
2009-05-11 10:05:00,22.64,22.79,22.63,22.72,38900.0,22.2249,22.3722,22.2151,22.3035,38900.0
2009-05-11 10:10:00,22.72,22.96,22.72,22.95,18700.0,22.3035,22.5391,22.3035,22.5292,18700.0
2009-05-11 10:15:00,22.96,22.97,22.76,22.9,22900.0,22.5391,22.5489,22.3427,22.4802,22900.0
2009-05-11 10:20:00,22.9,23.04,22.9,22.92,14100.0,22.4802,22.6176,22.4802,22.4998,14100.0
2009-05-11 10:25:00,22.9,23.0,22.86,22.86,46700.0,22.4802,22.5783,22.4409,22.4409,46700.0
2009-05-11 10:30:00,22.87,23.0,22.75,22.99,35900.0,22.4507,22.5783,22.3329,22.5685,35900.0
2009-05-11 10:35:00,22.98,23.16,22.97,23.01,29300.0,22.5587,22.7354,22.5489,22.5881,29300.0
2009-05-11 10:40:00,23.01,23.24,22.98,23.24,16200.0,22.5881,22.8139,22.5587,22.8139,16200.0
2009-05-11 10:45:00,23.25,23.25,23.14,23.18,12200.0,22.8237,22.8237,22.7158,22.755,12200.0
2009-05-11 10:50:00,23.19,23.21,23.09,23.2,18400.0,22.7648,22.7845,22.6667,22.7747,18400.0
2009-05-11 10:55:00,23.21,23.24,23.09,23.09,16500.0,22.7845,22.8139,22.6667,22.6667,16500.0
2009-05-11 11:00:00,23.12,23.18,23.04,23.06,10400.0,22.6961,22.755,22.6176,22.6372,10400.0
2009-05-11 11:05:00,23.08,23.15,23.06,23.09,10300.0,22.6569,22.7256,22.6372,22.6667,10300.0
2009-05-11 11:10:00,23.09,23.21,23.07,23.18,7900.0,22.6667,22.7845,22.647,22.755,7900.0
2009-05-11 11:15:00,23.18,23.25,23.18,23.18,13200.0,22.755,22.8237,22.755,22.755,13200.0
2009-05-11 11:20:00,23.16,23.2,23.1,23.19,10600.0,22.7354,22.7747,22.6765,22.7648,10600.0
2009-05-11 11:25:00,23.19,23.19,23.09,23.15,9300.0,22.7648,22.7648,22.6667,22.7256,9300.0
2009-05-11 11:30:00,23.17,23.2,23.05,23.1,16000.0,22.7452,22.7747,22.6274,22.6765,16000.0
2009-05-11 11:35:00,23.08,23.13,23.04,23.04,10300.0,22.6569,22.7059,22.6176,22.6176,10300.0
2009-05-11 11:40:00,23.06,23.06,22.93,22.95,24300.0,22.6372,22.6372,22.5096,22.5292,24300.0
2009-05-11 11:45:00,22.95,22.96,22.89,22.92,18900.0,22.5292,22.5391,22.4703,22.4998,18900.0
2009-05-11 11:50:00,22.91,22.93,22.89,22.89,26600.0,22.49,22.5096,22.4703,22.4703,26600.0
2009-05-11 11:55:00,22.89,22.92,22.84,22.85,20000.0,22.4703,22.4998,22.4213,22.4311,20000.0
2009-05-11 12:00:00,22.83,22.84,22.76,22.84,13900.0,22.4114,22.4213,22.3427,22.4213,13900.0
2009-05-11 12:05:00,22.83,22.91,22.8,22.8,36300.0,22.4114,22.49,22.382,22.382,36300.0
2009-05-11 12:10:00,22.8,22.83,22.74,22.77,32500.0,22.382,22.4114,22.3231,22.3525,32500.0
2009-05-11 12:15:00,22.77,22.85,22.77,22.84,9200.0,22.3525,22.4311,22.3525,22.4213,9200.0
2009-05-11 12:20:00,22.85,22.85,22.8,22.83,24700.0,22.4311,22.4311,22.382,22.4114,24700.0
2009-05-11 12:25:00,22.83,22.93,22.81,22.91,8900.0,22.4114,22.5096,22.3918,22.49,8900.0
2009-05-11 12:30:00,22.9,22.93,22.87,22.9,14900.0,22.4802,22.5096,22.4507,22.4802,14900.0
2009-05-11 12:35:00,22.91,22.95,22.88,22.88,16400.0,22.49,22.5292,22.4605,22.4605,16400.0
2009-05-11 12:40:00,22.88,22.9,22.85,22.9,18600.0,22.4605,22.4802,22.4311,22.4802,18600.0
2009-05-11 12:45:00,22.9,22.93,22.84,22.85,32500.0,22.4802,22.5096,22.4213,22.4311,32500.0
2009-05-11 12:50:00,22.85,22.86,22.79,22.85,7800.0,22.4311,22.4409,22.3722,22.4311,7800.0
2009-05-11 12:55:00,22.84,22.85,22.81,22.82,8000.0,22.4213,22.4311,22.3918,22.4016,8000.0
2009-05-11 13:00:00,22.82,22.85,22.72,22.72,8100.0,22.4016,22.4311,22.3035,22.3035,8100.0
2009-05-11 13:05:00,22.71,22.74,22.68,22.7,17500.0,22.2936,22.3231,22.2642,22.2838,17500.0
2009-05-11 13:10:00,22.7,22.81,22.69,22.81,7900.0,22.2838,22.3918,22.274,22.3918,7900.0
2009-05-11 13:15:00,22.8,22.84,22.79,22.84,16500.0,22.382,22.4213,22.3722,22.4213,16500.0
2009-05-11 13:20:00,22.84,22.86,22.79,22.8,12600.0,22.4213,22.4409,22.3722,22.382,12600.0
2009-05-11 13:25:00,22.8,22.8,22.75,22.77,11900.0,22.382,22.382,22.3329,22.3525,11900.0
2009-05-11 13:30:00,22.77,22.79,22.72,22.73,23900.0,22.3525,22.3722,22.3035,22.3133,23900.0
2009-05-11 13:35:00,22.73,22.84,22.7,22.81,20600.0,22.3133,22.4213,22.2838,22.3918,20600.0
2009-05-11 13:40:00,22.82,22.82,22.75,22.76,18000.0,22.4016,22.4016,22.3329,22.3427,18000.0
2009-05-11 13:45:00,22.76,22.81,22.75,22.81,9400.0,22.3427,22.3918,22.3329,22.3918,9400.0
2009-05-11 13:50:00,22.8,22.81,22.79,22.79,8300.0,22.382,22.3918,22.3722,22.3722,8300.0
2009-05-11 13:55:00,22.81,22.83,22.71,22.72,15500.0,22.3918,22.4114,22.2936,22.3035,15500.0
2009-05-11 14:00:00,22.71,22.71,22.63,22.66,13600.0,22.2936,22.2936,22.2151,22.2446,13600.0
2009-05-11 14:05:00,22.66,22.73,22.66,22.7,13600.0,22.2446,22.3133,22.2446,22.2838,13600.0
2009-05-11 14:10:00,22.7,22.71,22.66,22.7,13000.0,22.2838,22.2936,22.2446,22.2838,13000.0
2009-05-11 14:15:00,22.7,22.74,22.67,22.7,22000.0,22.2838,22.3231,22.2544,22.2838,22000.0
2009-05-11 14:20:00,22.7,22.74,22.65,22.71,15700.0,22.2838,22.3231,22.2347,22.2936,15700.0
2009-05-11 14:25:00,22.72,22.74,22.68,22.72,15000.0,22.3035,22.3231,22.2642,22.3035,15000.0
2009-05-11 14:30:00,22.75,22.82,22.73,22.8,16400.0,22.3329,22.4016,22.3133,22.382,16400.0
2009-05-11 14:35:00,22.8,22.81,22.66,22.72,30100.0,22.382,22.3918,22.2446,22.3035,30100.0
2009-05-11 14:40:00,22.72,22.77,22.7,22.76,21400.0,22.3035,22.3525,22.2838,22.3427,21400.0
2009-05-11 14:45:00,22.75,22.82,22.74,22.81,20900.0,22.3329,22.4016,22.3231,22.3918,20900.0
2009-05-11 14:50:00,22.82,22.89,22.8,22.81,39500.0,22.4016,22.4703,22.382,22.3918,39500.0
2009-05-11 14:55:00,22.82,22.82,22.69,22.7,33000.0,22.4016,22.4016,22.274,22.2838,33000.0
2009-05-11 15:00:00,22.71,22.76,22.63,22.63,25200.0,22.2936,22.3427,22.2151,22.2151,25200.0
2009-05-11 15:05:00,22.63,22.68,22.61,22.61,44600.0,22.2151,22.2642,22.1955,22.1955,44600.0
2009-05-11 15:10:00,22.61,22.71,22.56,22.58,61900.0,22.1955,22.2936,22.1464,22.166,61900.0
2009-05-11 15:15:00,22.58,22.66,22.57,22.62,30000.0,22.166,22.2446,22.1562,22.2053,30000.0
2009-05-11 15:20:00,22.63,22.68,22.53,22.55,33100.0,22.2151,22.2642,22.1169,22.1366,33100.0
2009-05-11 15:25:00,22.55,22.66,22.55,22.64,23000.0,22.1366,22.2446,22.1366,22.2249,23000.0
2009-05-11 15:30:00,22.64,22.64,22.55,22.57,26000.0,22.2249,22.2249,22.1366,22.1562,26000.0
2009-05-11 15:35:00,22.57,22.64,22.55,22.6,15200.0,22.1562,22.2249,22.1366,22.1857,15200.0
2009-05-11 15:40:00,22.59,22.69,22.55,22.6,53000.0,22.1758,22.274,22.1366,22.1857,53000.0
2009-05-11 15:45:00,22.6,22.66,22.56,22.6,49100.0,22.1857,22.2446,22.1464,22.1857,49100.0
2009-05-11 15:50:00,22.58,22.64,22.54,22.59,72800.0,22.166,22.2249,22.1268,22.1758,72800.0
2009-05-11 15:55:00,22.59,22.61,22.54,22.6,100400.0,22.1758,22.1955,22.1268,22.1857,100400.0
2009-05-12 09:30:00,22.71,23.35,22.65,23.35,54200.0,22.2936,22.9219,22.2347,22.9219,54200.0
2009-05-12 09:35:00,23.27,23.34,22.98,23.03,56800.0,22.8434,22.9121,22.5587,22.6078,56800.0
2009-05-12 09:40:00,23.01,23.11,22.97,23.07,54800.0,22.5881,22.6863,22.5489,22.647,54800.0
2009-05-12 09:45:00,23.08,23.08,22.88,22.93,62500.0,22.6569,22.6569,22.4605,22.5096,62500.0
2009-05-12 09:50:00,22.92,23.09,22.91,23.01,45400.0,22.4998,22.6667,22.49,22.5881,45400.0
2009-05-12 09:55:00,23.03,23.06,22.94,22.97,26900.0,22.6078,22.6372,22.5194,22.5489,26900.0
2009-05-12 10:00:00,22.96,23.01,22.86,22.91,63200.0,22.5391,22.5881,22.4409,22.49,63200.0
2009-05-12 10:05:00,22.91,22.91,22.7,22.71,74800.0,22.49,22.49,22.2838,22.2936,74800.0
2009-05-12 10:10:00,22.7,22.72,22.5,22.71,85100.0,22.2838,22.3035,22.0875,22.2936,85100.0
2009-05-12 10:15:00,22.7,22.7,22.59,22.68,38500.0,22.2838,22.2838,22.1758,22.2642,38500.0
2009-05-12 10:20:00,22.67,22.76,22.6,22.72,38300.0,22.2544,22.3427,22.1857,22.3035,38300.0
2009-05-12 10:25:00,22.71,22.73,22.65,22.66,46600.0,22.2936,22.3133,22.2347,22.2446,46600.0
2009-05-12 10:30:00,22.65,22.66,22.5,22.54,50900.0,22.2347,22.2446,22.0875,22.1268,50900.0
2009-05-12 10:35:00,22.52,22.78,22.52,22.67,66900.0,22.1071,22.3624,22.1071,22.2544,66900.0
2009-05-12 10:40:00,22.67,22.75,22.55,22.75,24900.0,22.2544,22.3329,22.1366,22.3329,24900.0
2009-05-12 10:45:00,22.76,22.8,22.72,22.76,17100.0,22.3427,22.382,22.3035,22.3427,17100.0
2009-05-12 10:50:00,22.76,22.76,22.66,22.66,9800.0,22.3427,22.3427,22.2446,22.2446,9800.0
2009-05-12 10:55:00,22.67,22.77,22.63,22.77,15700.0,22.2544,22.3525,22.2151,22.3525,15700.0
2009-05-12 11:00:00,22.79,22.81,22.66,22.71,11500.0,22.3722,22.3918,22.2446,22.2936,11500.0
2009-05-12 11:05:00,22.71,22.73,22.62,22.63,12400.0,22.2936,22.3133,22.2053,22.2151,12400.0
2009-05-12 11:10:00,22.64,22.71,22.6,22.7,23900.0,22.2249,22.2936,22.1857,22.2838,23900.0
2009-05-12 11:15:00,22.71,22.81,22.7,22.7,31200.0,22.2936,22.3918,22.2838,22.2838,31200.0
2009-05-12 11:20:00,22.71,22.71,22.62,22.62,10800.0,22.2936,22.2936,22.2053,22.2053,10800.0
2009-05-12 11:25:00,22.63,22.72,22.6,22.71,19200.0,22.2151,22.3035,22.1857,22.2936,19200.0
2009-05-12 11:30:00,22.71,22.73,22.68,22.69,15100.0,22.2936,22.3133,22.2642,22.274,15100.0
2009-05-12 11:35:00,22.7,22.8,22.7,22.77,19100.0,22.2838,22.382,22.2838,22.3525,19100.0
2009-05-12 11:40:00,22.76,22.8,22.7,22.72,19800.0,22.3427,22.382,22.2838,22.3035,19800.0
2009-05-12 11:45:00,22.71,22.73,22.58,22.61,17900.0,22.2936,22.3133,22.166,22.1955,17900.0
2009-05-12 11:50:00,22.61,22.64,22.57,22.6,16400.0,22.1955,22.2249,22.1562,22.1857,16400.0
2009-05-12 11:55:00,22.59,22.62,22.56,22.61,13400.0,22.1758,22.2053,22.1464,22.1955,13400.0
2009-05-12 12:00:00,22.61,22.64,22.57,22.57,14000.0,22.1955,22.2249,22.1562,22.1562,14000.0
2009-05-12 12:05:00,22.56,22.57,22.4,22.5,75300.0,22.1464,22.1562,21.9893,22.0875,75300.0
2009-05-12 12:10:00,22.5,22.51,22.43,22.44,13800.0,22.0875,22.0973,22.0188,22.0286,13800.0
2009-05-12 12:15:00,22.45,22.49,22.43,22.45,13000.0,22.0384,22.0777,22.0188,22.0384,13000.0
2009-05-12 12:20:00,22.45,22.47,22.42,22.45,8600.0,22.0384,22.058,22.009,22.0384,8600.0
2009-05-12 12:25:00,22.46,22.53,22.44,22.48,8400.0,22.0482,22.1169,22.0286,22.0679,8400.0
2009-05-12 12:30:00,22.5,22.54,22.44,22.44,17900.0,22.0875,22.1268,22.0286,22.0286,17900.0
2009-05-12 12:35:00,22.44,22.46,22.38,22.4,20500.0,22.0286,22.0482,21.9697,21.9893,20500.0
2009-05-12 12:40:00,22.41,22.46,22.4,22.42,10900.0,21.9991,22.0482,21.9893,22.009,10900.0
2009-05-12 12:45:00,22.42,22.44,22.4,22.42,16200.0,22.009,22.0286,21.9893,22.009,16200.0
2009-05-12 12:50:00,22.42,22.42,22.36,22.36,10800.0,22.009,22.009,21.9501,21.9501,10800.0
2009-05-12 12:55:00,22.36,22.36,22.24,22.27,24500.0,21.9501,21.9501,21.8323,21.8617,24500.0
2009-05-12 13:00:00,22.25,22.31,22.25,22.31,14200.0,21.8421,21.901,21.8421,21.901,14200.0
2009-05-12 13:05:00,22.3,22.32,22.28,22.3,12300.0,21.8912,21.9108,21.8715,21.8912,12300.0
2009-05-12 13:10:00,22.3,22.34,22.3,22.31,18600.0,21.8912,21.9304,21.8912,21.901,18600.0
2009-05-12 13:15:00,22.31,22.35,22.29,22.35,11700.0,21.901,21.9402,21.8813,21.9402,11700.0
2009-05-12 13:20:00,22.34,22.4,22.34,22.39,8500.0,21.9304,21.9893,21.9304,21.9795,8500.0
2009-05-12 13:25:00,22.39,22.39,22.35,22.36,12700.0,21.9795,21.9795,21.9402,21.9501,12700.0
2009-05-12 13:30:00,22.36,22.37,22.3,22.31,12400.0,21.9501,21.9599,21.8912,21.901,12400.0
2009-05-12 13:35:00,22.31,22.61,22.31,22.57,42500.0,21.901,22.1955,21.901,22.1562,42500.0
2009-05-12 13:40:00,22.57,22.57,22.42,22.42,14800.0,22.1562,22.1562,22.009,22.009,14800.0
2009-05-12 13:45:00,22.42,22.48,22.42,22.48,7800.0,22.009,22.0679,22.009,22.0679,7800.0
2009-05-12 13:50:00,22.49,22.55,22.48,22.52,10500.0,22.0777,22.1366,22.0679,22.1071,10500.0
2009-05-12 13:55:00,22.52,22.52,22.42,22.42,8000.0,22.1071,22.1071,22.009,22.009,8000.0
2009-05-12 14:00:00,22.42,22.5,22.39,22.5,19600.0,22.009,22.0875,21.9795,22.0875,19600.0
2009-05-12 14:05:00,22.5,22.54,22.49,22.5,9300.0,22.0875,22.1268,22.0777,22.0875,9300.0
2009-05-12 14:10:00,22.5,22.52,22.47,22.5,9400.0,22.0875,22.1071,22.058,22.0875,9400.0
2009-05-12 14:15:00,22.51,22.52,22.47,22.49,12100.0,22.0973,22.1071,22.058,22.0777,12100.0
2009-05-12 14:20:00,22.49,22.63,22.49,22.59,20700.0,22.0777,22.2151,22.0777,22.1758,20700.0
2009-05-12 14:25:00,22.58,22.61,22.49,22.49,10700.0,22.166,22.1955,22.0777,22.0777,10700.0
2009-05-12 14:30:00,22.48,22.55,22.44,22.55,11300.0,22.0679,22.1366,22.0286,22.1366,11300.0
2009-05-12 14:35:00,22.53,22.67,22.52,22.67,19100.0,22.1169,22.2544,22.1071,22.2544,19100.0
2009-05-12 14:40:00,22.66,22.74,22.65,22.67,23600.0,22.2446,22.3231,22.2347,22.2544,23600.0
2009-05-12 14:45:00,22.66,22.67,22.58,22.64,15900.0,22.2446,22.2544,22.166,22.2249,15900.0
2009-05-12 14:50:00,22.64,22.77,22.64,22.74,17400.0,22.2249,22.3525,22.2249,22.3231,17400.0
2009-05-12 14:55:00,22.74,22.89,22.74,22.79,29100.0,22.3231,22.4703,22.3231,22.3722,29100.0
2009-05-12 15:00:00,22.8,22.89,22.77,22.77,27700.0,22.382,22.4703,22.3525,22.3525,27700.0
2009-05-12 15:05:00,22.78,22.85,22.74,22.85,14600.0,22.3624,22.4311,22.3231,22.4311,14600.0
2009-05-12 15:10:00,22.85,22.86,22.69,22.79,25400.0,22.4311,22.4409,22.274,22.3722,25400.0
2009-05-12 15:15:00,22.79,22.84,22.74,22.77,42500.0,22.3722,22.4213,22.3231,22.3525,42500.0
2009-05-12 15:20:00,22.75,22.87,22.7,22.86,22600.0,22.3329,22.4507,22.2838,22.4409,22600.0
2009-05-12 15:25:00,22.87,22.99,22.83,22.84,28200.0,22.4507,22.5685,22.4114,22.4213,28200.0
2009-05-12 15:30:00,22.84,22.88,22.7,22.72,31500.0,22.4213,22.4605,22.2838,22.3035,31500.0
2009-05-12 15:35:00,22.71,22.81,22.71,22.73,41200.0,22.2936,22.3918,22.2936,22.3133,41200.0
2009-05-12 15:40:00,22.74,22.76,22.66,22.7,37300.0,22.3231,22.3427,22.2446,22.2838,37300.0
2009-05-12 15:45:00,22.72,22.78,22.7,22.7,42400.0,22.3035,22.3624,22.2838,22.2838,42400.0
2009-05-12 15:50:00,22.7,22.74,22.55,22.66,110300.0,22.2838,22.3231,22.1366,22.2446,110300.0
2009-05-12 15:55:00,22.67,22.75,22.63,22.73,118100.0,22.2544,22.3329,22.2151,22.3133,118100.0
2009-05-13 09:30:00,22.24,22.24,21.8,21.9,69200.0,21.8323,21.8323,21.4003,21.4985,69200.0
2009-05-13 09:35:00,21.9,22.02,21.82,21.95,48300.0,21.4985,21.6163,21.42,21.5476,48300.0
2009-05-13 09:40:00,21.95,22.19,21.88,22.09,32600.0,21.5476,21.7832,21.4789,21.685,32600.0
2009-05-13 09:45:00,22.05,22.13,21.99,22.11,36000.0,21.6457,21.7243,21.5868,21.7046,36000.0
2009-05-13 09:50:00,22.12,22.13,21.92,21.97,38400.0,21.7145,21.7243,21.5181,21.5672,38400.0
2009-05-13 09:55:00,22.01,22.01,21.9,21.92,30900.0,21.6065,21.6065,21.4985,21.5181,30900.0
2009-05-13 10:00:00,21.93,21.93,21.8,21.88,51100.0,21.5279,21.5279,21.4003,21.4789,51100.0
2009-05-13 10:05:00,21.87,21.88,21.84,21.88,27900.0,21.469,21.4789,21.4396,21.4789,27900.0
2009-05-13 10:10:00,21.86,22.08,21.86,22.08,39200.0,21.4592,21.6752,21.4592,21.6752,39200.0
2009-05-13 10:15:00,22.09,22.26,22.06,22.1,34400.0,21.685,21.8519,21.6556,21.6948,34400.0
2009-05-13 10:20:00,22.1,22.14,22.0,22.12,31600.0,21.6948,21.7341,21.5967,21.7145,31600.0
2009-05-13 10:25:00,22.11,22.18,22.08,22.17,21100.0,21.7046,21.7734,21.6752,21.7635,21100.0
2009-05-13 10:30:00,22.18,22.21,22.08,22.15,30700.0,21.7734,21.8028,21.6752,21.7439,30700.0
2009-05-13 10:35:00,22.16,22.18,22.0,22.12,33000.0,21.7537,21.7734,21.5967,21.7145,33000.0
2009-05-13 10:40:00,22.1,22.13,22.06,22.07,19400.0,21.6948,21.7243,21.6556,21.6654,19400.0
2009-05-13 10:45:00,22.07,22.16,22.05,22.12,15300.0,21.6654,21.7537,21.6457,21.7145,15300.0
2009-05-13 10:50:00,22.12,22.17,22.09,22.13,30900.0,21.7145,21.7635,21.685,21.7243,30900.0
2009-05-13 10:55:00,22.13,22.15,22.1,22.11,13200.0,21.7243,21.7439,21.6948,21.7046,13200.0
2009-05-13 11:00:00,22.1,22.1,21.94,21.95,27400.0,21.6948,21.6948,21.5378,21.5476,27400.0
2009-05-13 11:05:00,21.95,21.96,21.85,21.9,38000.0,21.5476,21.5574,21.4494,21.4985,38000.0
2009-05-13 11:10:00,21.92,21.95,21.88,21.92,34700.0,21.5181,21.5476,21.4789,21.5181,34700.0
2009-05-13 11:15:00,21.89,21.98,21.88,21.97,40000.0,21.4887,21.577,21.4789,21.5672,40000.0
2009-05-13 11:20:00,21.98,22.03,21.95,22.03,19800.0,21.577,21.6261,21.5476,21.6261,19800.0
2009-05-13 11:25:00,22.02,22.03,21.89,21.91,17300.0,21.6163,21.6261,21.4887,21.5083,17300.0
2009-05-13 11:30:00,21.91,21.95,21.85,21.85,30400.0,21.5083,21.5476,21.4494,21.4494,30400.0
2009-05-13 11:35:00,21.86,21.88,21.83,21.84,35800.0,21.4592,21.4789,21.4298,21.4396,35800.0
2009-05-13 11:40:00,21.83,21.83,21.72,21.73,68900.0,21.4298,21.4298,21.3218,21.3316,68900.0
2009-05-13 11:45:00,21.74,21.78,21.7,21.77,41100.0,21.3414,21.3807,21.3022,21.3709,41100.0
2009-05-13 11:50:00,21.75,21.77,21.7,21.72,29800.0,21.3512,21.3709,21.3022,21.3218,29800.0
2009-05-13 11:55:00,21.72,21.73,21.66,21.68,55500.0,21.3218,21.3316,21.2629,21.2825,55500.0
2009-05-13 12:00:00,21.67,21.72,21.64,21.67,46800.0,21.2727,21.3218,21.2433,21.2727,46800.0
2009-05-13 12:05:00,21.67,21.69,21.61,21.64,50200.0,21.2727,21.2923,21.2138,21.2433,50200.0
2009-05-13 12:10:00,21.64,21.71,21.64,21.69,39200.0,21.2433,21.312,21.2433,21.2923,39200.0
2009-05-13 12:15:00,21.69,21.69,21.64,21.67,19000.0,21.2923,21.2923,21.2433,21.2727,19000.0
2009-05-13 12:20:00,21.67,21.68,21.64,21.66,15000.0,21.2727,21.2825,21.2433,21.2629,15000.0
2009-05-13 12:25:00,21.68,21.72,21.66,21.72,16900.0,21.2825,21.3218,21.2629,21.3218,16900.0
2009-05-13 12:30:00,21.71,21.72,21.62,21.72,23000.0,21.312,21.3218,21.2236,21.3218,23000.0
2009-05-13 12:35:00,21.72,21.77,21.67,21.67,36500.0,21.3218,21.3709,21.2727,21.2727,36500.0
2009-05-13 12:40:00,21.69,21.71,21.66,21.68,27000.0,21.2923,21.312,21.2629,21.2825,27000.0
2009-05-13 12:45:00,21.67,21.68,21.61,21.63,29300.0,21.2727,21.2825,21.2138,21.2334,29300.0
2009-05-13 12:50:00,21.63,21.64,21.61,21.62,41700.0,21.2334,21.2433,21.2138,21.2236,41700.0
2009-05-13 12:55:00,21.61,21.63,21.55,21.56,40500.0,21.2138,21.2334,21.1549,21.1647,40500.0
2009-05-13 13:00:00,21.57,21.58,21.43,21.58,119900.0,21.1745,21.1844,21.0371,21.1844,119900.0
2009-05-13 13:05:00,21.58,21.58,21.41,21.44,53300.0,21.1844,21.1844,21.0175,21.0469,53300.0
2009-05-13 13:10:00,21.42,21.53,21.39,21.51,38300.0,21.0273,21.1353,20.9978,21.1156,38300.0
2009-05-13 13:15:00,21.51,21.55,21.46,21.5,31500.0,21.1156,21.1549,21.0666,21.1058,31500.0
2009-05-13 13:20:00,21.51,21.58,21.48,21.51,27900.0,21.1156,21.1844,21.0862,21.1156,27900.0
2009-05-13 13:25:00,21.51,21.53,21.41,21.42,16700.0,21.1156,21.1353,21.0175,21.0273,16700.0
2009-05-13 13:30:00,21.41,21.46,21.37,21.44,19300.0,21.0175,21.0666,20.9782,21.0469,19300.0
2009-05-13 13:35:00,21.44,21.48,21.42,21.48,16900.0,21.0469,21.0862,21.0273,21.0862,16900.0
2009-05-13 13:40:00,21.48,21.55,21.46,21.47,22600.0,21.0862,21.1549,21.0666,21.0764,22600.0
2009-05-13 13:45:00,21.47,21.47,21.41,21.46,38800.0,21.0764,21.0764,21.0175,21.0666,38800.0
2009-05-13 13:50:00,21.46,21.59,21.45,21.57,34200.0,21.0666,21.1942,21.0567,21.1745,34200.0
2009-05-13 13:55:00,21.57,21.6,21.56,21.6,18900.0,21.1745,21.204,21.1647,21.204,18900.0
2009-05-13 14:00:00,21.6,21.6,21.46,21.47,26800.0,21.204,21.204,21.0666,21.0764,26800.0
2009-05-13 14:05:00,21.47,21.5,21.43,21.48,16200.0,21.0764,21.1058,21.0371,21.0862,16200.0
2009-05-13 14:10:00,21.49,21.58,21.49,21.53,33800.0,21.096,21.1844,21.096,21.1353,33800.0
2009-05-13 14:15:00,21.53,21.55,21.41,21.42,35200.0,21.1353,21.1549,21.0175,21.0273,35200.0
2009-05-13 14:20:00,21.42,21.45,21.36,21.44,26000.0,21.0273,21.0567,20.9684,21.0469,26000.0
2009-05-13 14:25:00,21.45,21.58,21.45,21.52,23100.0,21.0567,21.1844,21.0567,21.1255,23100.0
2009-05-13 14:30:00,21.5,21.53,21.47,21.52,25500.0,21.1058,21.1353,21.0764,21.1255,25500.0
2009-05-13 14:35:00,21.52,21.54,21.49,21.53,29600.0,21.1255,21.1451,21.096,21.1353,29600.0
2009-05-13 14:40:00,21.53,21.6,21.51,21.6,28800.0,21.1353,21.204,21.1156,21.204,28800.0
2009-05-13 14:45:00,21.6,21.6,21.55,21.56,17600.0,21.204,21.204,21.1549,21.1647,17600.0
2009-05-13 14:50:00,21.55,21.62,21.54,21.59,19800.0,21.1549,21.2236,21.1451,21.1942,19800.0
2009-05-13 14:55:00,21.59,21.68,21.59,21.67,31800.0,21.1942,21.2825,21.1942,21.2727,31800.0
2009-05-13 15:00:00,21.68,21.71,21.54,21.54,70100.0,21.2825,21.312,21.1451,21.1451,70100.0
2009-05-13 15:05:00,21.53,21.62,21.52,21.6,36000.0,21.1353,21.2236,21.1255,21.204,36000.0
2009-05-13 15:10:00,21.6,21.67,21.56,21.58,62400.0,21.204,21.2727,21.1647,21.1844,62400.0
2009-05-13 15:15:00,21.57,21.68,21.55,21.67,30500.0,21.1745,21.2825,21.1549,21.2727,30500.0
2009-05-13 15:20:00,21.67,21.73,21.58,21.69,40700.0,21.2727,21.3316,21.1844,21.2923,40700.0
2009-05-13 15:25:00,21.69,21.69,21.55,21.56,37300.0,21.2923,21.2923,21.1549,21.1647,37300.0
2009-05-13 15:30:00,21.57,21.66,21.54,21.66,38600.0,21.1745,21.2629,21.1451,21.2629,38600.0
2009-05-13 15:35:00,21.66,21.69,21.55,21.56,70500.0,21.2629,21.2923,21.1549,21.1647,70500.0
2009-05-13 15:40:00,21.57,21.61,21.51,21.58,57600.0,21.1745,21.2138,21.1156,21.1844,57600.0
2009-05-13 15:45:00,21.57,21.65,21.55,21.6,77600.0,21.1745,21.2531,21.1549,21.204,77600.0
2009-05-13 15:50:00,21.6,21.67,21.51,21.57,79600.0,21.204,21.2727,21.1156,21.1745,79600.0
2009-05-13 15:55:00,21.56,21.6,21.52,21.54,80500.0,21.1647,21.204,21.1255,21.1451,80500.0
2009-05-14 09:30:00,21.61,22.09,21.61,22.06,26300.0,21.2138,21.685,21.2138,21.6556,26300.0
2009-05-14 09:35:00,22.1,22.4,21.99,21.99,34700.0,21.6948,21.9893,21.5868,21.5868,34700.0
2009-05-14 09:40:00,21.96,21.99,21.69,21.69,20300.0,21.5574,21.5868,21.2923,21.2923,20300.0
2009-05-14 09:45:00,21.69,21.76,21.62,21.69,15800.0,21.2923,21.3611,21.2236,21.2923,15800.0
2009-05-14 09:50:00,21.68,21.78,21.62,21.66,16500.0,21.2825,21.3807,21.2236,21.2629,16500.0
2009-05-14 09:55:00,21.67,21.87,21.66,21.87,14000.0,21.2727,21.469,21.2629,21.469,14000.0
2009-05-14 10:00:00,21.87,22.05,21.87,21.99,29000.0,21.469,21.6457,21.469,21.5868,29000.0
2009-05-14 10:05:00,22.0,22.18,21.9,21.93,18900.0,21.5967,21.7734,21.4985,21.5279,18900.0
2009-05-14 10:10:00,21.94,22.15,21.93,21.98,18000.0,21.5378,21.7439,21.5279,21.577,18000.0
2009-05-14 10:15:00,21.98,22.08,21.95,21.96,10300.0,21.577,21.6752,21.5476,21.5574,10300.0
2009-05-14 10:20:00,21.96,22.1,21.93,22.05,23500.0,21.5574,21.6948,21.5279,21.6457,23500.0
2009-05-14 10:25:00,22.06,22.06,21.8,21.83,22300.0,21.6556,21.6556,21.4003,21.4298,22300.0
2009-05-14 10:30:00,21.83,22.06,21.83,22.0,18400.0,21.4298,21.6556,21.4298,21.5967,18400.0
2009-05-14 10:35:00,22.0,22.11,21.92,21.92,23200.0,21.5967,21.7046,21.5181,21.5181,23200.0
2009-05-14 10:40:00,21.93,21.95,21.84,21.9,49900.0,21.5279,21.5476,21.4396,21.4985,49900.0
2009-05-14 10:45:00,21.92,21.92,21.82,21.82,13900.0,21.5181,21.5181,21.42,21.42,13900.0
2009-05-14 10:50:00,21.83,21.95,21.83,21.94,28500.0,21.4298,21.5476,21.4298,21.5378,28500.0
2009-05-14 10:55:00,21.94,21.94,21.87,21.87,14400.0,21.5378,21.5378,21.469,21.469,14400.0
2009-05-14 11:00:00,21.89,21.96,21.89,21.96,10700.0,21.4887,21.5574,21.4887,21.5574,10700.0
2009-05-14 11:05:00,21.96,22.11,21.95,22.03,9700.0,21.5574,21.7046,21.5476,21.6261,9700.0
2009-05-14 11:10:00,22.03,22.17,22.03,22.15,18200.0,21.6261,21.7635,21.6261,21.7439,18200.0
2009-05-14 11:15:00,22.17,22.18,22.1,22.11,16300.0,21.7635,21.7734,21.6948,21.7046,16300.0
2009-05-14 11:20:00,22.13,22.22,22.1,22.1,18300.0,21.7243,21.8126,21.6948,21.6948,18300.0
2009-05-14 11:25:00,22.09,22.13,21.99,22.01,16300.0,21.685,21.7243,21.5868,21.6065,16300.0
2009-05-14 11:30:00,22.02,22.21,22.02,22.16,16900.0,21.6163,21.8028,21.6163,21.7537,16900.0
2009-05-14 11:35:00,22.16,22.16,22.09,22.1,4300.0,21.7537,21.7537,21.685,21.6948,4300.0
2009-05-14 11:40:00,22.1,22.14,22.02,22.04,10200.0,21.6948,21.7341,21.6163,21.6359,10200.0
2009-05-14 11:45:00,22.02,22.04,21.94,22.03,8100.0,21.6163,21.6359,21.5378,21.6261,8100.0
2009-05-14 11:50:00,22.02,22.08,21.99,22.07,7500.0,21.6163,21.6752,21.5868,21.6654,7500.0
2009-05-14 11:55:00,22.08,22.18,22.08,22.15,11200.0,21.6752,21.7734,21.6752,21.7439,11200.0
2009-05-14 12:00:00,22.15,22.26,22.12,22.23,18800.0,21.7439,21.8519,21.7145,21.8224,18800.0
2009-05-14 12:05:00,22.24,22.25,22.21,22.23,6800.0,21.8323,21.8421,21.8028,21.8224,6800.0
2009-05-14 12:10:00,22.23,22.35,22.23,22.29,9800.0,21.8224,21.9402,21.8224,21.8813,9800.0
2009-05-14 12:15:00,22.28,22.35,22.28,22.32,15300.0,21.8715,21.9402,21.8715,21.9108,15300.0
2009-05-14 12:20:00,22.32,22.32,22.19,22.19,9900.0,21.9108,21.9108,21.7832,21.7832,9900.0
2009-05-14 12:25:00,22.2,22.22,22.15,22.2,8200.0,21.793,21.8126,21.7439,21.793,8200.0
2009-05-14 12:30:00,22.18,22.33,22.18,22.23,13900.0,21.7734,21.9206,21.7734,21.8224,13900.0
2009-05-14 12:35:00,22.21,22.29,22.2,22.29,11200.0,21.8028,21.8813,21.793,21.8813,11200.0
2009-05-14 12:40:00,22.29,22.29,22.23,22.27,22100.0,21.8813,21.8813,21.8224,21.8617,22100.0
2009-05-14 12:45:00,22.29,22.29,22.24,22.28,14700.0,21.8813,21.8813,21.8323,21.8715,14700.0
2009-05-14 12:50:00,22.28,22.34,22.28,22.33,21800.0,21.8715,21.9304,21.8715,21.9206,21800.0
2009-05-14 12:55:00,22.34,22.37,22.27,22.27,24600.0,21.9304,21.9599,21.8617,21.8617,24600.0
2009-05-14 13:00:00,22.26,22.32,22.22,22.29,17800.0,21.8519,21.9108,21.8126,21.8813,17800.0
2009-05-14 13:05:00,22.3,22.39,22.29,22.37,45600.0,21.8912,21.9795,21.8813,21.9599,45600.0
2009-05-14 13:10:00,22.36,22.37,22.28,22.3,19600.0,21.9501,21.9599,21.8715,21.8912,19600.0
2009-05-14 13:15:00,22.3,22.32,22.14,22.14,35200.0,21.8912,21.9108,21.7341,21.7341,35200.0
2009-05-14 13:20:00,22.14,22.15,22.0,22.0,23400.0,21.7341,21.7439,21.5967,21.5967,23400.0
2009-05-14 13:25:00,22.0,22.03,21.97,22.01,22000.0,21.5967,21.6261,21.5672,21.6065,22000.0
2009-05-14 13:30:00,22.01,22.1,21.99,22.1,11100.0,21.6065,21.6948,21.5868,21.6948,11100.0
2009-05-14 13:35:00,22.1,22.13,22.09,22.1,10700.0,21.6948,21.7243,21.685,21.6948,10700.0
2009-05-14 13:40:00,22.09,22.1,22.04,22.04,10700.0,21.685,21.6948,21.6359,21.6359,10700.0
2009-05-14 13:45:00,22.04,22.07,22.04,22.07,8100.0,21.6359,21.6654,21.6359,21.6654,8100.0
2009-05-14 13:50:00,22.07,22.18,22.07,22.09,12200.0,21.6654,21.7734,21.6654,21.685,12200.0
2009-05-14 13:55:00,22.1,22.1,21.99,21.99,10400.0,21.6948,21.6948,21.5868,21.5868,10400.0
2009-05-14 14:00:00,22.0,22.14,22.0,22.11,13100.0,21.5967,21.7341,21.5967,21.7046,13100.0
2009-05-14 14:05:00,22.12,22.18,22.12,22.15,19000.0,21.7145,21.7734,21.7145,21.7439,19000.0
2009-05-14 14:10:00,22.14,22.15,22.1,22.14,9100.0,21.7341,21.7439,21.6948,21.7341,9100.0
2009-05-14 14:15:00,22.14,22.15,22.13,22.14,4700.0,21.7341,21.7439,21.7243,21.7341,4700.0
2009-05-14 14:20:00,22.13,22.17,22.13,22.15,8100.0,21.7243,21.7635,21.7243,21.7439,8100.0
2009-05-14 14:25:00,22.14,22.15,22.07,22.07,13300.0,21.7341,21.7439,21.6654,21.6654,13300.0
2009-05-14 14:30:00,22.08,22.18,22.06,22.18,11700.0,21.6752,21.7734,21.6556,21.7734,11700.0
2009-05-14 14:35:00,22.18,22.18,22.09,22.11,69500.0,21.7734,21.7734,21.685,21.7046,69500.0
2009-05-14 14:40:00,22.12,22.12,21.99,22.02,74000.0,21.7145,21.7145,21.5868,21.6163,74000.0
2009-05-14 14:45:00,22.02,22.02,21.88,21.9,84800.0,21.6163,21.6163,21.4789,21.4985,84800.0
2009-05-14 14:50:00,21.91,22.0,21.88,21.89,50100.0,21.5083,21.5967,21.4789,21.4887,50100.0
2009-05-14 14:55:00,21.89,21.91,21.81,21.86,45600.0,21.4887,21.5083,21.4101,21.4592,45600.0
2009-05-14 15:00:00,21.86,22.03,21.86,22.02,54800.0,21.4592,21.6261,21.4592,21.6163,54800.0
2009-05-14 15:05:00,22.02,22.03,21.93,21.98,27600.0,21.6163,21.6261,21.5279,21.577,27600.0
2009-05-14 15:10:00,21.97,21.98,21.91,21.94,15300.0,21.5672,21.577,21.5083,21.5378,15300.0
2009-05-14 15:15:00,21.93,21.99,21.87,21.96,17200.0,21.5279,21.5868,21.469,21.5574,17200.0
2009-05-14 15:20:00,21.99,22.0,21.84,21.92,25100.0,21.5868,21.5967,21.4396,21.5181,25100.0
2009-05-14 15:25:00,21.91,21.96,21.88,21.88,16900.0,21.5083,21.5574,21.4789,21.4789,16900.0
2009-05-14 15:30:00,21.88,21.88,21.78,21.83,37200.0,21.4789,21.4789,21.3807,21.4298,37200.0
2009-05-14 15:35:00,21.82,21.94,21.78,21.82,58000.0,21.42,21.5378,21.3807,21.42,58000.0
2009-05-14 15:40:00,21.83,21.94,21.83,21.86,29000.0,21.4298,21.5378,21.4298,21.4592,29000.0
2009-05-14 15:45:00,21.88,21.97,21.85,21.92,26100.0,21.4789,21.5672,21.4494,21.5181,26100.0
2009-05-14 15:50:00,21.93,22.0,21.85,21.87,34300.0,21.5279,21.5967,21.4494,21.469,34300.0
2009-05-14 15:55:00,21.85,21.92,21.82,21.85,73100.0,21.4494,21.5181,21.42,21.4494,73100.0
2009-05-15 09:30:00,21.74,21.97,21.6,21.92,13400.0,21.3414,21.5672,21.204,21.5181,13400.0
2009-05-15 09:35:00,21.98,22.15,21.87,21.91,41000.0,21.577,21.7439,21.469,21.5083,41000.0
2009-05-15 09:40:00,21.93,22.05,21.89,22.05,14700.0,21.5279,21.6457,21.4887,21.6457,14700.0
2009-05-15 09:45:00,22.06,22.09,21.89,22.02,16900.0,21.6556,21.685,21.4887,21.6163,16900.0
2009-05-15 09:50:00,22.02,22.16,21.92,22.16,16700.0,21.6163,21.7537,21.5181,21.7537,16700.0
2009-05-15 09:55:00,22.13,22.13,21.94,21.94,13600.0,21.7243,21.7243,21.5378,21.5378,13600.0
2009-05-15 10:00:00,21.93,21.94,21.75,21.86,10400.0,21.5279,21.5378,21.3512,21.4592,10400.0
2009-05-15 10:05:00,21.88,22.06,21.79,22.06,11400.0,21.4789,21.6556,21.3905,21.6556,11400.0
2009-05-15 10:10:00,22.04,22.05,21.78,21.88,26000.0,21.6359,21.6457,21.3807,21.4789,26000.0
2009-05-15 10:15:00,21.86,21.99,21.82,21.95,17400.0,21.4592,21.5868,21.42,21.5476,17400.0
2009-05-15 10:20:00,21.96,22.05,21.92,22.05,9800.0,21.5574,21.6457,21.5181,21.6457,9800.0
2009-05-15 10:25:00,22.05,22.17,22.03,22.05,12300.0,21.6457,21.7635,21.6261,21.6457,12300.0
2009-05-15 10:30:00,22.04,22.25,22.01,22.25,13100.0,21.6359,21.8421,21.6065,21.8421,13100.0
2009-05-15 10:35:00,22.24,22.27,22.2,22.24,6300.0,21.8323,21.8617,21.793,21.8323,6300.0
2009-05-15 10:40:00,22.25,22.29,22.13,22.13,7700.0,21.8421,21.8813,21.7243,21.7243,7700.0
2009-05-15 10:45:00,22.13,22.13,22.05,22.07,7100.0,21.7243,21.7243,21.6457,21.6654,7100.0
2009-05-15 10:50:00,22.08,22.12,22.05,22.07,6000.0,21.6752,21.7145,21.6457,21.6654,6000.0
2009-05-15 10:55:00,22.06,22.13,22.03,22.1,7500.0,21.6556,21.7243,21.6261,21.6948,7500.0
2009-05-15 11:00:00,22.09,22.16,22.04,22.13,12300.0,21.685,21.7537,21.6359,21.7243,12300.0
2009-05-15 11:05:00,22.12,22.15,22.05,22.09,17700.0,21.7145,21.7439,21.6457,21.685,17700.0
2009-05-15 11:10:00,22.1,22.16,22.05,22.12,15700.0,21.6948,21.7537,21.6457,21.7145,15700.0
2009-05-15 11:15:00,22.12,22.14,22.02,22.07,26100.0,21.7145,21.7341,21.6163,21.6654,26100.0
2009-05-15 11:20:00,22.06,22.06,21.96,21.97,11800.0,21.6556,21.6556,21.5574,21.5672,11800.0
2009-05-15 11:25:00,21.98,22.01,21.93,21.95,13900.0,21.577,21.6065,21.5279,21.5476,13900.0
2009-05-15 11:30:00,21.96,21.96,21.9,21.93,12100.0,21.5574,21.5574,21.4985,21.5279,12100.0
2009-05-15 11:35:00,21.92,21.96,21.89,21.92,20700.0,21.5181,21.5574,21.4887,21.5181,20700.0
2009-05-15 11:40:00,21.91,21.94,21.85,21.93,18600.0,21.5083,21.5378,21.4494,21.5279,18600.0
2009-05-15 11:45:00,21.92,21.92,21.85,21.88,19000.0,21.5181,21.5181,21.4494,21.4789,19000.0
2009-05-15 11:50:00,21.89,21.93,21.76,21.76,16900.0,21.4887,21.5279,21.3611,21.3611,16900.0
2009-05-15 11:55:00,21.76,21.77,21.67,21.73,13100.0,21.3611,21.3709,21.2727,21.3316,13100.0
2009-05-15 12:00:00,21.72,21.79,21.68,21.75,23400.0,21.3218,21.3905,21.2825,21.3512,23400.0
2009-05-15 12:05:00,21.75,21.79,21.73,21.75,21400.0,21.3512,21.3905,21.3316,21.3512,21400.0
2009-05-15 12:10:00,21.75,21.78,21.71,21.73,12800.0,21.3512,21.3807,21.312,21.3316,12800.0
2009-05-15 12:15:00,21.73,21.74,21.67,21.73,18200.0,21.3316,21.3414,21.2727,21.3316,18200.0
2009-05-15 12:20:00,21.74,21.82,21.72,21.81,20400.0,21.3414,21.42,21.3218,21.4101,20400.0
2009-05-15 12:25:00,21.81,21.82,21.68,21.7,24500.0,21.4101,21.42,21.2825,21.3022,24500.0
2009-05-15 12:30:00,21.68,21.72,21.68,21.7,15500.0,21.2825,21.3218,21.2825,21.3022,15500.0
2009-05-15 12:35:00,21.7,21.75,21.65,21.75,16200.0,21.3022,21.3512,21.2531,21.3512,16200.0
2009-05-15 12:40:00,21.75,21.77,21.73,21.76,9200.0,21.3512,21.3709,21.3316,21.3611,9200.0
2009-05-15 12:45:00,21.75,21.77,21.74,21.77,14300.0,21.3512,21.3709,21.3414,21.3709,14300.0
2009-05-15 12:50:00,21.77,21.81,21.73,21.73,11600.0,21.3709,21.4101,21.3316,21.3316,11600.0
2009-05-15 12:55:00,21.73,21.76,21.72,21.74,10800.0,21.3316,21.3611,21.3218,21.3414,10800.0
2009-05-15 13:00:00,21.74,21.76,21.72,21.73,10600.0,21.3414,21.3611,21.3218,21.3316,10600.0
2009-05-15 13:05:00,21.74,21.78,21.73,21.76,10200.0,21.3414,21.3807,21.3316,21.3611,10200.0
2009-05-15 13:10:00,21.76,21.77,21.68,21.76,9100.0,21.3611,21.3709,21.2825,21.3611,9100.0
2009-05-15 13:15:00,21.77,21.85,21.76,21.83,18200.0,21.3709,21.4494,21.3611,21.4298,18200.0
2009-05-15 13:20:00,21.83,21.85,21.82,21.84,17500.0,21.4298,21.4494,21.42,21.4396,17500.0
2009-05-15 13:25:00,21.83,21.85,21.82,21.83,22200.0,21.4298,21.4494,21.42,21.4298,22200.0
2009-05-15 13:30:00,21.83,21.86,21.83,21.83,18100.0,21.4298,21.4592,21.4298,21.4298,18100.0
2009-05-15 13:35:00,21.83,21.84,21.82,21.84,21000.0,21.4298,21.4396,21.42,21.4396,21000.0
2009-05-15 13:40:00,21.83,21.86,21.82,21.83,19900.0,21.4298,21.4592,21.42,21.4298,19900.0
2009-05-15 13:45:00,21.83,21.91,21.8,21.89,26300.0,21.4298,21.5083,21.4003,21.4887,26300.0
2009-05-15 13:50:00,21.89,21.9,21.83,21.84,12500.0,21.4887,21.4985,21.4298,21.4396,12500.0
2009-05-15 13:55:00,21.83,21.85,21.82,21.85,4400.0,21.4298,21.4494,21.42,21.4494,4400.0
2009-05-15 14:00:00,21.84,21.87,21.82,21.87,13000.0,21.4396,21.469,21.42,21.469,13000.0
2009-05-15 14:05:00,21.86,21.92,21.82,21.91,30400.0,21.4592,21.5181,21.42,21.5083,30400.0
2009-05-15 14:10:00,21.92,21.94,21.89,21.89,20500.0,21.5181,21.5378,21.4887,21.4887,20500.0
2009-05-15 14:15:00,21.87,21.94,21.86,21.89,17100.0,21.469,21.5378,21.4592,21.4887,17100.0
2009-05-15 14:20:00,21.89,21.96,21.88,21.96,13900.0,21.4887,21.5574,21.4789,21.5574,13900.0
2009-05-15 14:25:00,21.96,21.96,21.88,21.91,31100.0,21.5574,21.5574,21.4789,21.5083,31100.0
2009-05-15 14:30:00,21.9,21.93,21.85,21.85,21300.0,21.4985,21.5279,21.4494,21.4494,21300.0
2009-05-15 14:35:00,21.85,21.89,21.84,21.87,16300.0,21.4494,21.4887,21.4396,21.469,16300.0
2009-05-15 14:40:00,21.87,21.87,21.73,21.77,26200.0,21.469,21.469,21.3316,21.3709,26200.0
2009-05-15 14:45:00,21.78,21.8,21.77,21.78,15200.0,21.3807,21.4003,21.3709,21.3807,15200.0
2009-05-15 14:50:00,21.78,21.85,21.75,21.85,18100.0,21.3807,21.4494,21.3512,21.4494,18100.0
2009-05-15 14:55:00,21.86,21.86,21.8,21.83,13400.0,21.4592,21.4592,21.4003,21.4298,13400.0
2009-05-15 15:00:00,21.83,21.84,21.74,21.75,18300.0,21.4298,21.4396,21.3414,21.3512,18300.0
2009-05-15 15:05:00,21.76,21.86,21.74,21.79,28500.0,21.3611,21.4592,21.3414,21.3905,28500.0
2009-05-15 15:10:00,21.78,21.9,21.75,21.89,19700.0,21.3807,21.4985,21.3512,21.4887,19700.0
2009-05-15 15:15:00,21.9,21.92,21.76,21.77,32300.0,21.4985,21.5181,21.3611,21.3709,32300.0
2009-05-15 15:20:00,21.77,21.91,21.76,21.91,29400.0,21.3709,21.5083,21.3611,21.5083,29400.0
2009-05-15 15:25:00,21.91,22.0,21.91,21.95,38400.0,21.5083,21.5967,21.5083,21.5476,38400.0
2009-05-15 15:30:00,21.95,22.0,21.83,21.85,47100.0,21.5476,21.5967,21.4298,21.4494,47100.0
2009-05-15 15:35:00,21.85,21.9,21.81,21.81,37200.0,21.4494,21.4985,21.4101,21.4101,37200.0
2009-05-15 15:40:00,21.8,21.93,21.8,21.92,49000.0,21.4003,21.5279,21.4003,21.5181,49000.0
2009-05-15 15:45:00,21.91,21.93,21.85,21.91,46300.0,21.5083,21.5279,21.4494,21.5083,46300.0
2009-05-15 15:50:00,21.93,21.93,21.88,21.88,30800.0,21.5279,21.5279,21.4789,21.4789,30800.0
2009-05-15 15:55:00,21.88,21.9,21.84,21.89,62400.0,21.4789,21.4985,21.4396,21.4887,62400.0
2009-05-18 09:30:00,22.16,22.22,21.96,22.13,15400.0,21.7537,21.8126,21.5574,21.7243,15400.0
2009-05-18 09:35:00,22.13,22.19,22.01,22.15,8000.0,21.7243,21.7832,21.6065,21.7439,8000.0
2009-05-18 09:40:00,22.15,22.2,22.0,22.16,10500.0,21.7439,21.793,21.5967,21.7537,10500.0
2009-05-18 09:45:00,22.16,22.22,22.1,22.13,23300.0,21.7537,21.8126,21.6948,21.7243,23300.0
2009-05-18 09:50:00,22.15,22.27,22.07,22.08,30900.0,21.7439,21.8617,21.6654,21.6752,30900.0
2009-05-18 09:55:00,22.1,22.2,22.04,22.08,15900.0,21.6948,21.793,21.6359,21.6752,15900.0
2009-05-18 10:00:00,22.08,22.14,21.94,22.01,33000.0,21.6752,21.7341,21.5378,21.6065,33000.0
2009-05-18 10:05:00,21.99,22.09,21.92,22.07,21700.0,21.5868,21.685,21.5181,21.6654,21700.0
2009-05-18 10:10:00,22.04,22.11,21.95,22.08,26100.0,21.6359,21.7046,21.5476,21.6752,26100.0
2009-05-18 10:15:00,22.09,22.14,21.99,22.02,21100.0,21.685,21.7341,21.5868,21.6163,21100.0
2009-05-18 10:20:00,22.02,22.19,22.02,22.12,14400.0,21.6163,21.7832,21.6163,21.7145,14400.0
2009-05-18 10:25:00,22.12,22.27,22.12,22.18,24200.0,21.7145,21.8617,21.7145,21.7734,24200.0
2009-05-18 10:30:00,22.19,22.29,22.15,22.15,19900.0,21.7832,21.8813,21.7439,21.7439,19900.0
2009-05-18 10:35:00,22.14,22.3,22.14,22.25,23300.0,21.7341,21.8912,21.7341,21.8421,23300.0
2009-05-18 10:40:00,22.23,22.32,22.16,22.27,27600.0,21.8224,21.9108,21.7537,21.8617,27600.0
2009-05-18 10:45:00,22.29,22.34,22.23,22.32,15200.0,21.8813,21.9304,21.8224,21.9108,15200.0
2009-05-18 10:50:00,22.31,22.42,22.28,22.31,17500.0,21.901,22.009,21.8715,21.901,17500.0
2009-05-18 10:55:00,22.32,22.41,22.31,22.38,25300.0,21.9108,21.9991,21.901,21.9697,25300.0
2009-05-18 11:00:00,22.4,22.44,22.29,22.32,20600.0,21.9893,22.0286,21.8813,21.9108,20600.0
2009-05-18 11:05:00,22.33,22.39,22.27,22.27,17700.0,21.9206,21.9795,21.8617,21.8617,17700.0
2009-05-18 11:10:00,22.26,22.31,22.24,22.26,8500.0,21.8519,21.901,21.8323,21.8519,8500.0
2009-05-18 11:15:00,22.26,22.32,22.22,22.22,13200.0,21.8519,21.9108,21.8126,21.8126,13200.0
2009-05-18 11:20:00,22.21,22.27,22.08,22.08,40200.0,21.8028,21.8617,21.6752,21.6752,40200.0
2009-05-18 11:25:00,22.09,22.1,22.0,22.1,44000.0,21.685,21.6948,21.5967,21.6948,44000.0
2009-05-18 11:30:00,22.1,22.18,22.08,22.18,15700.0,21.6948,21.7734,21.6752,21.7734,15700.0
2009-05-18 11:35:00,22.18,22.19,22.04,22.06,20900.0,21.7734,21.7832,21.6359,21.6556,20900.0
2009-05-18 11:40:00,22.06,22.17,22.06,22.17,12400.0,21.6556,21.7635,21.6556,21.7635,12400.0
2009-05-18 11:45:00,22.18,22.24,22.13,22.15,13800.0,21.7734,21.8323,21.7243,21.7439,13800.0
2009-05-18 11:50:00,22.15,22.26,22.14,22.23,13900.0,21.7439,21.8519,21.7341,21.8224,13900.0
2009-05-18 11:55:00,22.23,22.25,22.14,22.14,10600.0,21.8224,21.8421,21.7341,21.7341,10600.0
2009-05-18 12:00:00,22.16,22.24,22.11,22.11,20100.0,21.7537,21.8323,21.7046,21.7046,20100.0
2009-05-18 12:05:00,22.11,22.19,22.1,22.17,16300.0,21.7046,21.7832,21.6948,21.7635,16300.0
2009-05-18 12:10:00,22.17,22.18,22.13,22.15,10200.0,21.7635,21.7734,21.7243,21.7439,10200.0
2009-05-18 12:15:00,22.16,22.2,22.13,22.15,13000.0,21.7537,21.793,21.7243,21.7439,13000.0
2009-05-18 12:20:00,22.14,22.19,22.12,22.17,9700.0,21.7341,21.7832,21.7145,21.7635,9700.0
2009-05-18 12:25:00,22.17,22.24,22.17,22.23,9600.0,21.7635,21.8323,21.7635,21.8224,9600.0
2009-05-18 12:30:00,22.23,22.23,22.11,22.13,28100.0,21.8224,21.8224,21.7046,21.7243,28100.0
2009-05-18 12:35:00,22.14,22.16,22.13,22.15,4000.0,21.7341,21.7537,21.7243,21.7439,4000.0
2009-05-18 12:40:00,22.15,22.29,22.15,22.29,22000.0,21.7439,21.8813,21.7439,21.8813,22000.0
2009-05-18 12:45:00,22.3,22.31,22.28,22.3,13200.0,21.8912,21.901,21.8715,21.8912,13200.0
2009-05-18 12:50:00,22.29,22.3,22.25,22.28,6900.0,21.8813,21.8912,21.8421,21.8715,6900.0
2009-05-18 12:55:00,22.27,22.32,22.23,22.31,12200.0,21.8617,21.9108,21.8224,21.901,12200.0
2009-05-18 13:00:00,22.31,22.33,22.19,22.24,15400.0,21.901,21.9206,21.7832,21.8323,15400.0
2009-05-18 13:05:00,22.24,22.25,22.14,22.18,15700.0,21.8323,21.8421,21.7341,21.7734,15700.0
2009-05-18 13:10:00,22.16,22.21,22.16,22.19,22000.0,21.7537,21.8028,21.7537,21.7832,22000.0
2009-05-18 13:15:00,22.19,22.2,22.12,22.16,22800.0,21.7832,21.793,21.7145,21.7537,22800.0
2009-05-18 13:20:00,22.17,22.18,22.13,22.15,10800.0,21.7635,21.7734,21.7243,21.7439,10800.0
2009-05-18 13:25:00,22.14,22.19,22.11,22.19,9100.0,21.7341,21.7832,21.7046,21.7832,9100.0
2009-05-18 13:30:00,22.19,22.22,22.17,22.22,13100.0,21.7832,21.8126,21.7635,21.8126,13100.0
2009-05-18 13:35:00,22.21,22.24,22.2,22.24,8700.0,21.8028,21.8323,21.793,21.8323,8700.0
2009-05-18 13:40:00,22.23,22.23,22.17,22.2,17700.0,21.8224,21.8224,21.7635,21.793,17700.0
2009-05-18 13:45:00,22.2,22.21,22.18,22.21,14600.0,21.793,21.8028,21.7734,21.8028,14600.0
2009-05-18 13:50:00,22.21,22.25,22.17,22.18,14900.0,21.8028,21.8421,21.7635,21.7734,14900.0
2009-05-18 13:55:00,22.19,22.22,22.14,22.18,26100.0,21.7832,21.8126,21.7341,21.7734,26100.0
2009-05-18 14:00:00,22.17,22.2,22.16,22.18,26500.0,21.7635,21.793,21.7537,21.7734,26500.0
2009-05-18 14:05:00,22.18,22.24,22.18,22.2,18200.0,21.7734,21.8323,21.7734,21.793,18200.0
2009-05-18 14:10:00,22.2,22.25,22.18,22.18,21900.0,21.793,21.8421,21.7734,21.7734,21900.0
2009-05-18 14:15:00,22.17,22.23,22.13,22.14,30100.0,21.7635,21.8224,21.7243,21.7341,30100.0
2009-05-18 14:20:00,22.15,22.18,22.09,22.11,15100.0,21.7439,21.7734,21.685,21.7046,15100.0
2009-05-18 14:25:00,22.1,22.14,22.07,22.14,20400.0,21.6948,21.7341,21.6654,21.7341,20400.0
2009-05-18 14:30:00,22.14,22.24,22.14,22.18,15900.0,21.7341,21.8323,21.7341,21.7734,15900.0
2009-05-18 14:35:00,22.19,22.24,22.18,22.23,10000.0,21.7832,21.8323,21.7734,21.8224,10000.0
2009-05-18 14:40:00,22.22,22.36,22.19,22.36,25100.0,21.8126,21.9501,21.7832,21.9501,25100.0
2009-05-18 14:45:00,22.36,22.39,22.32,22.34,22800.0,21.9501,21.9795,21.9108,21.9304,22800.0
2009-05-18 14:50:00,22.34,22.37,22.28,22.31,35300.0,21.9304,21.9599,21.8715,21.901,35300.0
2009-05-18 14:55:00,22.31,22.37,22.3,22.34,17500.0,21.901,21.9599,21.8912,21.9304,17500.0
2009-05-18 15:00:00,22.34,22.34,22.27,22.28,21600.0,21.9304,21.9304,21.8617,21.8715,21600.0
2009-05-18 15:05:00,22.28,22.36,22.28,22.35,31100.0,21.8715,21.9501,21.8715,21.9402,31100.0
2009-05-18 15:10:00,22.35,22.36,22.27,22.34,23300.0,21.9402,21.9501,21.8617,21.9304,23300.0
2009-05-18 15:15:00,22.34,22.36,22.26,22.29,39600.0,21.9304,21.9501,21.8519,21.8813,39600.0
2009-05-18 15:20:00,22.29,22.35,22.23,22.35,18600.0,21.8813,21.9402,21.8224,21.9402,18600.0
2009-05-18 15:25:00,22.35,22.38,22.25,22.27,21000.0,21.9402,21.9697,21.8421,21.8617,21000.0
2009-05-18 15:30:00,22.28,22.35,22.22,22.34,32400.0,21.8715,21.9402,21.8126,21.9304,32400.0
2009-05-18 15:35:00,22.34,22.34,22.29,22.33,35900.0,21.9304,21.9304,21.8813,21.9206,35900.0
2009-05-18 15:40:00,22.33,22.36,22.25,22.3,55600.0,21.9206,21.9501,21.8421,21.8912,55600.0
2009-05-18 15:45:00,22.3,22.36,22.26,22.34,55400.0,21.8912,21.9501,21.8519,21.9304,55400.0
2009-05-18 15:50:00,22.34,22.4,22.33,22.38,56700.0,21.9304,21.9893,21.9206,21.9697,56700.0
2009-05-18 15:55:00,22.37,22.44,22.32,22.4,90000.0,21.9599,22.0286,21.9108,21.9893,90000.0
2009-05-19 09:30:00,22.45,22.45,22.01,22.07,18000.0,22.0384,22.0384,21.6065,21.6654,18000.0
2009-05-19 09:35:00,22.06,22.32,22.02,22.26,18300.0,21.6556,21.9108,21.6163,21.8519,18300.0
2009-05-19 09:40:00,22.26,22.26,21.95,21.98,36200.0,21.8519,21.8519,21.5476,21.577,36200.0
2009-05-19 09:45:00,21.98,22.12,21.95,22.1,103200.0,21.577,21.7145,21.5476,21.6948,103200.0
2009-05-19 09:50:00,22.1,22.15,21.92,21.93,59400.0,21.6948,21.7439,21.5181,21.5279,59400.0
2009-05-19 09:55:00,21.9,22.01,21.9,22.0,27400.0,21.4985,21.6065,21.4985,21.5967,27400.0
2009-05-19 10:00:00,21.99,22.0,21.93,21.98,16800.0,21.5868,21.5967,21.5279,21.577,16800.0
2009-05-19 10:05:00,21.97,22.05,21.97,22.04,21700.0,21.5672,21.6457,21.5672,21.6359,21700.0
2009-05-19 10:10:00,22.03,22.07,21.95,22.03,26200.0,21.6261,21.6654,21.5476,21.6261,26200.0
2009-05-19 10:15:00,22.04,22.04,21.93,22.03,40700.0,21.6359,21.6359,21.5279,21.6261,40700.0
2009-05-19 10:20:00,22.03,22.05,21.94,22.03,33300.0,21.6261,21.6457,21.5378,21.6261,33300.0
2009-05-19 10:25:00,22.04,22.13,22.03,22.1,28500.0,21.6359,21.7243,21.6261,21.6948,28500.0
2009-05-19 10:30:00,22.1,22.15,22.06,22.08,27000.0,21.6948,21.7439,21.6556,21.6752,27000.0
2009-05-19 10:35:00,22.08,22.19,22.08,22.15,25500.0,21.6752,21.7832,21.6752,21.7439,25500.0
2009-05-19 10:40:00,22.16,22.24,22.08,22.08,26700.0,21.7537,21.8323,21.6752,21.6752,26700.0
2009-05-19 10:45:00,22.08,22.15,22.05,22.15,24600.0,21.6752,21.7439,21.6457,21.7439,24600.0
2009-05-19 10:50:00,22.15,22.15,22.11,22.14,4300.0,21.7439,21.7439,21.7046,21.7341,4300.0
2009-05-19 10:55:00,22.15,22.19,22.14,22.17,31800.0,21.7439,21.7832,21.7341,21.7635,31800.0
2009-05-19 11:00:00,22.16,22.23,22.16,22.18,27000.0,21.7537,21.8224,21.7537,21.7734,27000.0
2009-05-19 11:05:00,22.19,22.25,22.15,22.24,32900.0,21.7832,21.8421,21.7439,21.8323,32900.0
2009-05-19 11:10:00,22.23,22.23,22.15,22.18,7100.0,21.8224,21.8224,21.7439,21.7734,7100.0
2009-05-19 11:15:00,22.17,22.27,22.15,22.21,22200.0,21.7635,21.8617,21.7439,21.8028,22200.0
2009-05-19 11:20:00,22.21,22.21,22.16,22.21,9500.0,21.8028,21.8028,21.7537,21.8028,9500.0
2009-05-19 11:25:00,22.2,22.26,22.17,22.26,17200.0,21.793,21.8519,21.7635,21.8519,17200.0
2009-05-19 11:30:00,22.27,22.3,22.18,22.2,17700.0,21.8617,21.8912,21.7734,21.793,17700.0
2009-05-19 11:35:00,22.22,22.25,22.21,22.24,10500.0,21.8126,21.8421,21.8028,21.8323,10500.0
2009-05-19 11:40:00,22.24,22.32,22.2,22.32,18400.0,21.8323,21.9108,21.793,21.9108,18400.0
2009-05-19 11:45:00,22.31,22.32,22.22,22.3,11500.0,21.901,21.9108,21.8126,21.8912,11500.0
2009-05-19 11:50:00,22.3,22.32,22.2,22.2,6600.0,21.8912,21.9108,21.793,21.793,6600.0
2009-05-19 11:55:00,22.21,22.33,22.21,22.25,18400.0,21.8028,21.9206,21.8028,21.8421,18400.0
2009-05-19 12:00:00,22.25,22.27,22.22,22.24,22800.0,21.8421,21.8617,21.8126,21.8323,22800.0
2009-05-19 12:05:00,22.27,22.32,22.26,22.3,9300.0,21.8617,21.9108,21.8519,21.8912,9300.0
2009-05-19 12:10:00,22.31,22.32,22.24,22.26,11400.0,21.901,21.9108,21.8323,21.8519,11400.0
2009-05-19 12:15:00,22.27,22.35,22.27,22.35,10500.0,21.8617,21.9402,21.8617,21.9402,10500.0
2009-05-19 12:20:00,22.36,22.4,22.35,22.4,18000.0,21.9501,21.9893,21.9402,21.9893,18000.0
2009-05-19 12:25:00,22.4,22.43,22.39,22.42,13500.0,21.9893,22.0188,21.9795,22.009,13500.0
2009-05-19 12:30:00,22.41,22.41,22.32,22.37,30100.0,21.9991,21.9991,21.9108,21.9599,30100.0
2009-05-19 12:35:00,22.35,22.35,22.28,22.33,7500.0,21.9402,21.9402,21.8715,21.9206,7500.0
2009-05-19 12:40:00,22.32,22.37,22.31,22.32,6800.0,21.9108,21.9599,21.901,21.9108,6800.0
2009-05-19 12:45:00,22.3,22.31,22.27,22.29,4500.0,21.8912,21.901,21.8617,21.8813,4500.0
2009-05-19 12:50:00,22.28,22.28,22.23,22.26,13100.0,21.8715,21.8715,21.8224,21.8519,13100.0
2009-05-19 12:55:00,22.27,22.27,22.23,22.23,12100.0,21.8617,21.8617,21.8224,21.8224,12100.0
2009-05-19 13:00:00,22.23,22.26,22.22,22.25,6700.0,21.8224,21.8519,21.8126,21.8421,6700.0
2009-05-19 13:05:00,22.25,22.32,22.25,22.31,5600.0,21.8421,21.9108,21.8421,21.901,5600.0
2009-05-19 13:10:00,22.32,22.32,22.27,22.27,5500.0,21.9108,21.9108,21.8617,21.8617,5500.0
2009-05-19 13:15:00,22.29,22.34,22.28,22.3,7100.0,21.8813,21.9304,21.8715,21.8912,7100.0
2009-05-19 13:20:00,22.31,22.42,22.31,22.39,10600.0,21.901,22.009,21.901,21.9795,10600.0
2009-05-19 13:25:00,22.39,22.41,22.33,22.39,13300.0,21.9795,21.9991,21.9206,21.9795,13300.0
2009-05-19 13:30:00,22.39,22.42,22.29,22.3,18200.0,21.9795,22.009,21.8813,21.8912,18200.0
2009-05-19 13:35:00,22.31,22.39,22.29,22.38,11800.0,21.901,21.9795,21.8813,21.9697,11800.0
2009-05-19 13:40:00,22.38,22.39,22.29,22.31,12300.0,21.9697,21.9795,21.8813,21.901,12300.0
2009-05-19 13:45:00,22.31,22.34,22.29,22.33,12500.0,21.901,21.9304,21.8813,21.9206,12500.0
2009-05-19 13:50:00,22.33,22.34,22.23,22.26,12400.0,21.9206,21.9304,21.8224,21.8519,12400.0
2009-05-19 13:55:00,22.27,22.29,22.2,22.27,16500.0,21.8617,21.8813,21.793,21.8617,16500.0
2009-05-19 14:00:00,22.27,22.3,22.16,22.19,40400.0,21.8617,21.8912,21.7537,21.7832,40400.0
2009-05-19 14:05:00,22.18,22.24,22.16,22.22,11600.0,21.7734,21.8323,21.7537,21.8126,11600.0
2009-05-19 14:10:00,22.22,22.22,22.14,22.14,14700.0,21.8126,21.8126,21.7341,21.7341,14700.0
2009-05-19 14:15:00,22.15,22.19,22.13,22.19,11500.0,21.7439,21.7832,21.7243,21.7832,11500.0
2009-05-19 14:20:00,22.19,22.24,22.19,22.24,15000.0,21.7832,21.8323,21.7832,21.8323,15000.0
2009-05-19 14:25:00,22.24,22.24,22.2,22.24,6800.0,21.8323,21.8323,21.793,21.8323,6800.0
2009-05-19 14:30:00,22.24,22.25,22.21,22.24,11700.0,21.8323,21.8421,21.8028,21.8323,11700.0
2009-05-19 14:35:00,22.24,22.26,22.2,22.2,8900.0,21.8323,21.8519,21.793,21.793,8900.0
2009-05-19 14:40:00,22.22,22.23,22.19,22.2,11900.0,21.8126,21.8224,21.7832,21.793,11900.0
2009-05-19 14:45:00,22.2,22.28,22.19,22.28,18900.0,21.793,21.8715,21.7832,21.8715,18900.0
2009-05-19 14:50:00,22.29,22.29,22.21,22.25,16200.0,21.8813,21.8813,21.8028,21.8421,16200.0
2009-05-19 14:55:00,22.27,22.27,22.2,22.22,17800.0,21.8617,21.8617,21.793,21.8126,17800.0
2009-05-19 15:00:00,22.24,22.25,22.2,22.22,22300.0,21.8323,21.8421,21.793,21.8126,22300.0
2009-05-19 15:05:00,22.23,22.25,22.18,22.21,54400.0,21.8224,21.8421,21.7734,21.8028,54400.0
2009-05-19 15:10:00,22.21,22.22,22.13,22.14,25100.0,21.8028,21.8126,21.7243,21.7341,25100.0
2009-05-19 15:15:00,22.13,22.22,22.12,22.22,19300.0,21.7243,21.8126,21.7145,21.8126,19300.0
2009-05-19 15:20:00,22.23,22.23,22.16,22.23,19300.0,21.8224,21.8224,21.7537,21.8224,19300.0
2009-05-19 15:25:00,22.23,22.23,22.17,22.2,15900.0,21.8224,21.8224,21.7635,21.793,15900.0
2009-05-19 15:30:00,22.21,22.23,22.09,22.09,31700.0,21.8028,21.8224,21.685,21.685,31700.0
2009-05-19 15:35:00,22.07,22.2,22.07,22.17,41000.0,21.6654,21.793,21.6654,21.7635,41000.0
2009-05-19 15:40:00,22.18,22.2,22.07,22.07,29200.0,21.7734,21.793,21.6654,21.6654,29200.0
2009-05-19 15:45:00,22.05,22.13,22.03,22.03,42800.0,21.6457,21.7243,21.6261,21.6261,42800.0
2009-05-19 15:50:00,22.02,22.13,22.01,22.04,41200.0,21.6163,21.7243,21.6065,21.6359,41200.0
2009-05-19 15:55:00,22.04,22.06,22.0,22.03,101300.0,21.6359,21.6556,21.5967,21.6261,101300.0
2009-05-20 09:30:00,22.24,22.27,21.75,21.79,41800.0,21.8323,21.8617,21.3512,21.3905,41800.0
2009-05-20 09:35:00,21.72,21.96,21.72,21.86,35600.0,21.3218,21.5574,21.3218,21.4592,35600.0
2009-05-20 09:40:00,21.89,22.22,21.83,22.16,32200.0,21.4887,21.8126,21.4298,21.7537,32200.0
2009-05-20 09:45:00,22.14,22.27,22.09,22.17,23400.0,21.7341,21.8617,21.685,21.7635,23400.0
2009-05-20 09:50:00,22.19,22.42,22.18,22.34,14600.0,21.7832,22.009,21.7734,21.9304,14600.0
2009-05-20 09:55:00,22.33,22.35,22.23,22.35,16200.0,21.9206,21.9402,21.8224,21.9402,16200.0
2009-05-20 10:00:00,22.36,22.5,22.36,22.48,29600.0,21.9501,22.0875,21.9501,22.0679,29600.0
2009-05-20 10:05:00,22.47,22.53,22.44,22.48,24600.0,22.058,22.1169,22.0286,22.0679,24600.0
2009-05-20 10:10:00,22.46,22.49,22.3,22.3,18800.0,22.0482,22.0777,21.8912,21.8912,18800.0
2009-05-20 10:15:00,22.3,22.44,22.27,22.44,16100.0,21.8912,22.0286,21.8617,22.0286,16100.0
2009-05-20 10:20:00,22.42,22.52,22.42,22.52,22400.0,22.009,22.1071,22.009,22.1071,22400.0
2009-05-20 10:25:00,22.5,22.51,22.39,22.4,16200.0,22.0875,22.0973,21.9795,21.9893,16200.0
2009-05-20 10:30:00,22.4,22.41,22.35,22.39,27200.0,21.9893,21.9991,21.9402,21.9795,27200.0
2009-05-20 10:35:00,22.4,22.49,22.4,22.44,11700.0,21.9893,22.0777,21.9893,22.0286,11700.0
2009-05-20 10:40:00,22.46,22.49,22.42,22.47,11800.0,22.0482,22.0777,22.009,22.058,11800.0
2009-05-20 10:45:00,22.47,22.48,22.37,22.42,17100.0,22.058,22.0679,21.9599,22.009,17100.0
2009-05-20 10:50:00,22.41,22.46,22.4,22.45,13500.0,21.9991,22.0482,21.9893,22.0384,13500.0
2009-05-20 10:55:00,22.44,22.45,22.38,22.39,12700.0,22.0286,22.0384,21.9697,21.9795,12700.0
2009-05-20 11:00:00,22.4,22.45,22.36,22.41,9600.0,21.9893,22.0384,21.9501,21.9991,9600.0
2009-05-20 11:05:00,22.42,22.46,22.35,22.35,12400.0,22.009,22.0482,21.9402,21.9402,12400.0
2009-05-20 11:10:00,22.33,22.36,22.27,22.35,22000.0,21.9206,21.9501,21.8617,21.9402,22000.0
2009-05-20 11:15:00,22.36,22.37,22.27,22.33,9800.0,21.9501,21.9599,21.8617,21.9206,9800.0
2009-05-20 11:20:00,22.31,22.32,22.15,22.22,29700.0,21.901,21.9108,21.7439,21.8126,29700.0
2009-05-20 11:25:00,22.19,22.22,22.13,22.15,17200.0,21.7832,21.8126,21.7243,21.7439,17200.0
2009-05-20 11:30:00,22.16,22.21,22.15,22.21,8600.0,21.7537,21.8028,21.7439,21.8028,8600.0
2009-05-20 11:35:00,22.2,22.26,22.18,22.21,12700.0,21.793,21.8519,21.7734,21.8028,12700.0
2009-05-20 11:40:00,22.2,22.22,22.16,22.18,11000.0,21.793,21.8126,21.7537,21.7734,11000.0
2009-05-20 11:45:00,22.19,22.2,22.08,22.11,21600.0,21.7832,21.793,21.6752,21.7046,21600.0
2009-05-20 11:50:00,22.11,22.13,22.0,22.04,24300.0,21.7046,21.7243,21.5967,21.6359,24300.0
2009-05-20 11:55:00,22.03,22.09,22.01,22.02,14100.0,21.6261,21.685,21.6065,21.6163,14100.0
2009-05-20 12:00:00,22.03,22.07,21.92,21.93,51200.0,21.6261,21.6654,21.5181,21.5279,51200.0
2009-05-20 12:05:00,21.94,22.01,21.83,21.85,35500.0,21.5378,21.6065,21.4298,21.4494,35500.0
2009-05-20 12:10:00,21.86,21.99,21.85,21.97,32800.0,21.4592,21.5868,21.4494,21.5672,32800.0
2009-05-20 12:15:00,21.97,21.98,21.93,21.97,19900.0,21.5672,21.577,21.5279,21.5672,19900.0
2009-05-20 12:20:00,21.98,21.98,21.9,21.91,18000.0,21.577,21.577,21.4985,21.5083,18000.0
2009-05-20 12:25:00,21.92,21.92,21.8,21.88,44100.0,21.5181,21.5181,21.4003,21.4789,44100.0
2009-05-20 12:30:00,21.89,21.89,21.72,21.75,31300.0,21.4887,21.4887,21.3218,21.3512,31300.0
2009-05-20 12:35:00,21.76,21.87,21.75,21.86,8600.0,21.3611,21.469,21.3512,21.4592,8600.0
2009-05-20 12:40:00,21.87,21.96,21.86,21.95,14800.0,21.469,21.5574,21.4592,21.5476,14800.0
2009-05-20 12:45:00,21.96,21.97,21.88,21.9,9100.0,21.5574,21.5672,21.4789,21.4985,9100.0
2009-05-20 12:50:00,21.89,21.89,21.8,21.89,11700.0,21.4887,21.4887,21.4003,21.4887,11700.0
2009-05-20 12:55:00,21.89,21.9,21.74,21.74,22100.0,21.4887,21.4985,21.3414,21.3414,22100.0
2009-05-20 13:00:00,21.74,21.85,21.74,21.81,20900.0,21.3414,21.4494,21.3414,21.4101,20900.0
2009-05-20 13:05:00,21.79,21.85,21.74,21.79,15500.0,21.3905,21.4494,21.3414,21.3905,15500.0
2009-05-20 13:10:00,21.79,21.81,21.74,21.8,10300.0,21.3905,21.4101,21.3414,21.4003,10300.0
2009-05-20 13:15:00,21.79,21.8,21.72,21.73,9600.0,21.3905,21.4003,21.3218,21.3316,9600.0
2009-05-20 13:20:00,21.72,21.78,21.66,21.78,19100.0,21.3218,21.3807,21.2629,21.3807,19100.0
2009-05-20 13:25:00,21.76,21.8,21.72,21.8,9100.0,21.3611,21.4003,21.3218,21.4003,9100.0
2009-05-20 13:30:00,21.79,21.85,21.79,21.84,13500.0,21.3905,21.4494,21.3905,21.4396,13500.0
2009-05-20 13:35:00,21.85,21.97,21.83,21.95,21800.0,21.4494,21.5672,21.4298,21.5476,21800.0
2009-05-20 13:40:00,21.94,22.05,21.94,21.97,17800.0,21.5378,21.6457,21.5378,21.5672,17800.0
2009-05-20 13:45:00,21.96,21.97,21.89,21.93,14000.0,21.5574,21.5672,21.4887,21.5279,14000.0
2009-05-20 13:50:00,21.93,21.95,21.91,21.95,4100.0,21.5279,21.5476,21.5083,21.5476,4100.0
2009-05-20 13:55:00,21.95,21.95,21.91,21.92,5900.0,21.5476,21.5476,21.5083,21.5181,5900.0
2009-05-20 14:00:00,21.92,21.92,21.76,21.83,36700.0,21.5181,21.5181,21.3611,21.4298,36700.0
2009-05-20 14:05:00,21.83,21.91,21.8,21.83,27700.0,21.4298,21.5083,21.4003,21.4298,27700.0
2009-05-20 14:10:00,21.84,21.91,21.8,21.83,15300.0,21.4396,21.5083,21.4003,21.4298,15300.0
2009-05-20 14:15:00,21.83,21.97,21.8,21.97,14500.0,21.4298,21.5672,21.4003,21.5672,14500.0
2009-05-20 14:20:00,21.97,22.02,21.96,22.01,7000.0,21.5672,21.6163,21.5574,21.6065,7000.0
2009-05-20 14:25:00,22.01,22.01,21.93,21.93,9100.0,21.6065,21.6065,21.5279,21.5279,9100.0
2009-05-20 14:30:00,21.92,21.93,21.79,21.91,20100.0,21.5181,21.5279,21.3905,21.5083,20100.0
2009-05-20 14:35:00,21.9,21.95,21.86,21.91,13200.0,21.4985,21.5476,21.4592,21.5083,13200.0
2009-05-20 14:40:00,21.9,22.01,21.9,21.96,16300.0,21.4985,21.6065,21.4985,21.5574,16300.0
2009-05-20 14:45:00,21.96,21.99,21.92,21.97,13100.0,21.5574,21.5868,21.5181,21.5672,13100.0
2009-05-20 14:50:00,21.97,22.07,21.89,22.02,25900.0,21.5672,21.6654,21.4887,21.6163,25900.0
2009-05-20 14:55:00,22.03,22.03,21.92,21.95,15900.0,21.6261,21.6261,21.5181,21.5476,15900.0
2009-05-20 15:00:00,21.96,21.97,21.89,21.89,22200.0,21.5574,21.5672,21.4887,21.4887,22200.0
2009-05-20 15:05:00,21.9,21.96,21.83,21.84,19200.0,21.4985,21.5574,21.4298,21.4396,19200.0
2009-05-20 15:10:00,21.82,21.88,21.77,21.81,33300.0,21.42,21.4789,21.3709,21.4101,33300.0
2009-05-20 15:15:00,21.81,21.86,21.77,21.84,25700.0,21.4101,21.4592,21.3709,21.4396,25700.0
2009-05-20 15:20:00,21.85,21.85,21.71,21.71,25600.0,21.4494,21.4494,21.312,21.312,25600.0
2009-05-20 15:25:00,21.71,21.75,21.68,21.69,36400.0,21.312,21.3512,21.2825,21.2923,36400.0
2009-05-20 15:30:00,21.7,21.7,21.6,21.63,41000.0,21.3022,21.3022,21.204,21.2334,41000.0
2009-05-20 15:35:00,21.62,21.71,21.58,21.66,54200.0,21.2236,21.312,21.1844,21.2629,54200.0
2009-05-20 15:40:00,21.65,21.66,21.5,21.55,47700.0,21.2531,21.2629,21.1058,21.1549,47700.0
2009-05-20 15:45:00,21.55,21.6,21.51,21.55,60600.0,21.1549,21.204,21.1156,21.1549,60600.0
2009-05-20 15:50:00,21.53,21.57,21.5,21.53,44400.0,21.1353,21.1745,21.1058,21.1353,44400.0
2009-05-20 15:55:00,21.53,21.57,21.45,21.49,143500.0,21.1353,21.1745,21.0567,21.096,143500.0
2009-05-21 09:30:00,21.2,21.2,21.05,21.2,30300.0,20.8113,20.8113,20.6641,20.8113,30300.0
2009-05-21 09:35:00,21.22,21.28,20.91,20.96,63200.0,20.831,20.8899,20.5266,20.5757,63200.0
2009-05-21 09:40:00,20.97,21.06,20.89,21.0,63200.0,20.5855,20.6739,20.507,20.615,63200.0
2009-05-21 09:45:00,20.98,21.06,20.9,20.96,85900.0,20.5954,20.6739,20.5168,20.5757,85900.0
2009-05-21 09:50:00,20.97,21.09,20.95,21.01,206600.0,20.5855,20.7033,20.5659,20.6248,206600.0
2009-05-21 09:55:00,21.0,21.05,20.9,20.95,34100.0,20.615,20.6641,20.5168,20.5659,34100.0
2009-05-21 10:00:00,20.9,21.03,20.9,21.0,40900.0,20.5168,20.6444,20.5168,20.615,40900.0
2009-05-21 10:05:00,21.0,21.03,20.89,20.97,33300.0,20.615,20.6444,20.507,20.5855,33300.0
2009-05-21 10:10:00,20.96,20.96,20.85,20.86,19600.0,20.5757,20.5757,20.4677,20.4776,19600.0
2009-05-21 10:15:00,20.87,20.89,20.75,20.77,19800.0,20.4874,20.507,20.3696,20.3892,19800.0
2009-05-21 10:20:00,20.77,20.8,20.66,20.66,41500.0,20.3892,20.4187,20.2812,20.2812,41500.0
2009-05-21 10:25:00,20.66,20.73,20.66,20.7,15100.0,20.2812,20.3499,20.2812,20.3205,15100.0
2009-05-21 10:30:00,20.69,20.71,20.65,20.67,24700.0,20.3107,20.3303,20.2714,20.291,24700.0
2009-05-21 10:35:00,20.67,20.67,20.62,20.62,28100.0,20.291,20.291,20.242,20.242,28100.0
2009-05-21 10:40:00,20.62,20.71,20.61,20.69,45500.0,20.242,20.3303,20.2321,20.3107,45500.0
2009-05-21 10:45:00,20.7,20.72,20.67,20.71,23700.0,20.3205,20.3401,20.291,20.3303,23700.0
2009-05-21 10:50:00,20.71,20.72,20.61,20.61,30400.0,20.3303,20.3401,20.2321,20.2321,30400.0
2009-05-21 10:55:00,20.61,20.61,20.5,20.57,19600.0,20.2321,20.2321,20.1242,20.1929,19600.0
2009-05-21 11:00:00,20.58,20.59,20.46,20.51,56400.0,20.2027,20.2125,20.0849,20.134,56400.0
2009-05-21 11:05:00,20.5,20.52,20.47,20.47,23400.0,20.1242,20.1438,20.0947,20.0947,23400.0
2009-05-21 11:10:00,20.47,20.52,20.47,20.51,18200.0,20.0947,20.1438,20.0947,20.134,18200.0
2009-05-21 11:15:00,20.5,20.52,20.49,20.51,14400.0,20.1242,20.1438,20.1143,20.134,14400.0
2009-05-21 11:20:00,20.51,20.52,20.5,20.52,14200.0,20.134,20.1438,20.1242,20.1438,14200.0
2009-05-21 11:25:00,20.52,20.54,20.49,20.51,17900.0,20.1438,20.1634,20.1143,20.134,17900.0
2009-05-21 11:30:00,20.51,20.58,20.51,20.58,9400.0,20.134,20.2027,20.134,20.2027,9400.0
2009-05-21 11:35:00,20.58,20.7,20.58,20.67,13200.0,20.2027,20.3205,20.2027,20.291,13200.0
2009-05-21 11:40:00,20.67,20.72,20.67,20.71,6700.0,20.291,20.3401,20.291,20.3303,6700.0
2009-05-21 11:45:00,20.71,20.76,20.71,20.75,9900.0,20.3303,20.3794,20.3303,20.3696,9900.0
2009-05-21 11:50:00,20.74,20.78,20.73,20.77,9000.0,20.3598,20.399,20.3499,20.3892,9000.0
2009-05-21 11:55:00,20.77,20.89,20.77,20.88,16700.0,20.3892,20.507,20.3892,20.4972,16700.0
2009-05-21 12:00:00,20.88,20.91,20.86,20.91,20500.0,20.4972,20.5266,20.4776,20.5266,20500.0
2009-05-21 12:05:00,20.91,20.93,20.89,20.93,24400.0,20.5266,20.5463,20.507,20.5463,24400.0
2009-05-21 12:10:00,20.94,20.96,20.92,20.94,33000.0,20.5561,20.5757,20.5365,20.5561,33000.0
2009-05-21 12:15:00,20.93,20.96,20.92,20.92,59000.0,20.5463,20.5757,20.5365,20.5365,59000.0
2009-05-21 12:20:00,20.91,20.93,20.85,20.89,9900.0,20.5266,20.5463,20.4677,20.507,9900.0
2009-05-21 12:25:00,20.87,20.88,20.85,20.85,7500.0,20.4874,20.4972,20.4677,20.4677,7500.0
2009-05-21 12:30:00,20.86,20.92,20.85,20.91,10800.0,20.4776,20.5365,20.4677,20.5266,10800.0
2009-05-21 12:35:00,20.92,21.02,20.91,20.99,36100.0,20.5365,20.6346,20.5266,20.6052,36100.0
2009-05-21 12:40:00,20.99,21.0,20.93,20.98,12900.0,20.6052,20.615,20.5463,20.5954,12900.0
2009-05-21 12:45:00,20.97,21.02,20.92,21.0,17800.0,20.5855,20.6346,20.5365,20.615,17800.0
2009-05-21 12:50:00,21.02,21.03,20.9,20.92,15400.0,20.6346,20.6444,20.5168,20.5365,15400.0
2009-05-21 12:55:00,20.94,20.99,20.94,20.97,18200.0,20.5561,20.6052,20.5561,20.5855,18200.0
2009-05-21 13:00:00,20.96,21.05,20.94,20.99,20700.0,20.5757,20.6641,20.5561,20.6052,20700.0
2009-05-21 13:05:00,20.98,21.0,20.95,20.98,6200.0,20.5954,20.615,20.5659,20.5954,6200.0
2009-05-21 13:10:00,20.97,21.04,20.97,21.04,5400.0,20.5855,20.6543,20.5855,20.6543,5400.0
2009-05-21 13:15:00,21.03,21.08,20.97,20.97,28600.0,20.6444,20.6935,20.5855,20.5855,28600.0
2009-05-21 13:20:00,20.98,20.98,20.95,20.97,13800.0,20.5954,20.5954,20.5659,20.5855,13800.0
2009-05-21 13:25:00,20.96,20.98,20.92,20.96,7700.0,20.5757,20.5954,20.5365,20.5757,7700.0
2009-05-21 13:30:00,20.95,20.95,20.91,20.92,5800.0,20.5659,20.5659,20.5266,20.5365,5800.0
2009-05-21 13:35:00,20.92,20.92,20.87,20.88,12600.0,20.5365,20.5365,20.4874,20.4972,12600.0
2009-05-21 13:40:00,20.88,20.93,20.88,20.93,8500.0,20.4972,20.5463,20.4972,20.5463,8500.0
2009-05-21 13:45:00,20.93,21.04,20.93,21.0,27400.0,20.5463,20.6543,20.5463,20.615,27400.0
2009-05-21 13:50:00,21.01,21.01,20.97,20.97,17600.0,20.6248,20.6248,20.5855,20.5855,17600.0
2009-05-21 13:55:00,20.97,21.04,20.97,20.97,19600.0,20.5855,20.6543,20.5855,20.5855,19600.0
2009-05-21 14:00:00,20.97,21.01,20.95,21.0,28500.0,20.5855,20.6248,20.5659,20.615,28500.0
2009-05-21 14:05:00,20.99,21.0,20.89,20.92,30400.0,20.6052,20.615,20.507,20.5365,30400.0
2009-05-21 14:10:00,20.91,20.91,20.89,20.9,21000.0,20.5266,20.5266,20.507,20.5168,21000.0
2009-05-21 14:15:00,20.9,20.95,20.89,20.93,28000.0,20.5168,20.5659,20.507,20.5463,28000.0
2009-05-21 14:20:00,20.93,20.95,20.87,20.9,38800.0,20.5463,20.5659,20.4874,20.5168,38800.0
2009-05-21 14:25:00,20.89,20.94,20.88,20.9,21900.0,20.507,20.5561,20.4972,20.5168,21900.0
2009-05-21 14:30:00,20.89,20.91,20.83,20.91,17700.0,20.507,20.5266,20.4481,20.5266,17700.0
2009-05-21 14:35:00,20.91,20.94,20.8,20.82,14000.0,20.5266,20.5561,20.4187,20.4383,14000.0
2009-05-21 14:40:00,20.82,20.82,20.76,20.81,24900.0,20.4383,20.4383,20.3794,20.4285,24900.0
2009-05-21 14:45:00,20.81,20.81,20.76,20.77,15000.0,20.4285,20.4285,20.3794,20.3892,15000.0
2009-05-21 14:50:00,20.77,20.77,20.73,20.76,20500.0,20.3892,20.3892,20.3499,20.3794,20500.0
2009-05-21 14:55:00,20.77,20.82,20.73,20.82,18400.0,20.3892,20.4383,20.3499,20.4383,18400.0
2009-05-21 15:00:00,20.81,20.86,20.78,20.83,24800.0,20.4285,20.4776,20.399,20.4481,24800.0
2009-05-21 15:05:00,20.83,20.83,20.77,20.77,14700.0,20.4481,20.4481,20.3892,20.3892,14700.0
2009-05-21 15:10:00,20.77,20.83,20.75,20.83,30400.0,20.3892,20.4481,20.3696,20.4481,30400.0
2009-05-21 15:15:00,20.82,20.88,20.81,20.88,35800.0,20.4383,20.4972,20.4285,20.4972,35800.0
2009-05-21 15:20:00,20.88,20.88,20.81,20.83,21700.0,20.4972,20.4972,20.4285,20.4481,21700.0
2009-05-21 15:25:00,20.82,20.85,20.78,20.83,25100.0,20.4383,20.4677,20.399,20.4481,25100.0
2009-05-21 15:30:00,20.83,20.96,20.83,20.9,40900.0,20.4481,20.5757,20.4481,20.5168,40900.0
2009-05-21 15:35:00,20.89,20.94,20.86,20.89,21500.0,20.507,20.5561,20.4776,20.507,21500.0
2009-05-21 15:40:00,20.89,20.9,20.78,20.9,42900.0,20.507,20.5168,20.399,20.5168,42900.0
2009-05-21 15:45:00,20.88,20.94,20.88,20.9,57900.0,20.4972,20.5561,20.4972,20.5168,57900.0
2009-05-21 15:50:00,20.9,20.93,20.84,20.89,65700.0,20.5168,20.5463,20.4579,20.507,65700.0
2009-05-21 15:55:00,20.9,20.97,20.89,20.92,105600.0,20.5168,20.5855,20.507,20.5365,105600.0
2009-05-22 09:30:00,21.02,21.27,21.02,21.27,14400.0,20.6346,20.88,20.6346,20.88,14400.0
2009-05-22 09:35:00,21.24,21.31,20.81,21.09,39700.0,20.8506,20.9193,20.4285,20.7033,39700.0
2009-05-22 09:40:00,21.04,21.14,20.98,21.11,18600.0,20.6543,20.7524,20.5954,20.723,18600.0
2009-05-22 09:45:00,21.1,21.12,20.96,21.0,25600.0,20.7132,20.7328,20.5757,20.615,25600.0
2009-05-22 09:50:00,21.0,21.0,20.76,20.88,23700.0,20.615,20.615,20.3794,20.4972,23700.0
2009-05-22 09:55:00,20.89,20.97,20.85,20.97,45500.0,20.507,20.5855,20.4677,20.5855,45500.0
2009-05-22 10:00:00,20.95,21.07,20.88,21.05,23000.0,20.5659,20.6837,20.4972,20.6641,23000.0
2009-05-22 10:05:00,21.05,21.2,21.04,21.04,32100.0,20.6641,20.8113,20.6543,20.6543,32100.0
2009-05-22 10:10:00,21.05,21.17,21.01,21.05,17500.0,20.6641,20.7819,20.6248,20.6641,17500.0
2009-05-22 10:15:00,21.05,21.2,21.02,21.19,8200.0,20.6641,20.8113,20.6346,20.8015,8200.0
2009-05-22 10:20:00,21.17,21.3,21.17,21.25,20000.0,20.7819,20.9095,20.7819,20.8604,20000.0
2009-05-22 10:25:00,21.25,21.31,21.21,21.24,10600.0,20.8604,20.9193,20.8211,20.8506,10600.0
2009-05-22 10:30:00,21.23,21.23,21.03,21.09,19500.0,20.8408,20.8408,20.6444,20.7033,19500.0
2009-05-22 10:35:00,21.07,21.12,21.06,21.06,8000.0,20.6837,20.7328,20.6739,20.6739,8000.0
2009-05-22 10:40:00,21.05,21.21,21.05,21.19,16000.0,20.6641,20.8211,20.6641,20.8015,16000.0
2009-05-22 10:45:00,21.2,21.26,21.19,21.24,15600.0,20.8113,20.8702,20.8015,20.8506,15600.0
2009-05-22 10:50:00,21.24,21.3,21.24,21.3,19100.0,20.8506,20.9095,20.8506,20.9095,19100.0
2009-05-22 10:55:00,21.31,21.31,21.27,21.28,16300.0,20.9193,20.9193,20.88,20.8899,16300.0
2009-05-22 11:00:00,21.28,21.29,21.19,21.19,14400.0,20.8899,20.8997,20.8015,20.8015,14400.0
2009-05-22 11:05:00,21.19,21.25,21.18,21.25,22000.0,20.8015,20.8604,20.7917,20.8604,22000.0
2009-05-22 11:10:00,21.25,21.25,21.19,21.2,11800.0,20.8604,20.8604,20.8015,20.8113,11800.0
2009-05-22 11:15:00,21.2,21.2,21.14,21.19,14000.0,20.8113,20.8113,20.7524,20.8015,14000.0
2009-05-22 11:20:00,21.18,21.23,21.18,21.19,11100.0,20.7917,20.8408,20.7917,20.8015,11100.0
2009-05-22 11:25:00,21.18,21.18,21.09,21.1,12700.0,20.7917,20.7917,20.7033,20.7132,12700.0
2009-05-22 11:30:00,21.1,21.12,21.07,21.07,15100.0,20.7132,20.7328,20.6837,20.6837,15100.0
2009-05-22 11:35:00,21.08,21.09,21.03,21.04,4400.0,20.6935,20.7033,20.6444,20.6543,4400.0
2009-05-22 11:40:00,21.05,21.1,21.04,21.1,7900.0,20.6641,20.7132,20.6543,20.7132,7900.0
2009-05-22 11:45:00,21.1,21.1,21.06,21.07,12900.0,20.7132,20.7132,20.6739,20.6837,12900.0
2009-05-22 11:50:00,21.08,21.08,21.0,21.03,15200.0,20.6935,20.6935,20.615,20.6444,15200.0
2009-05-22 11:55:00,21.03,21.09,21.03,21.09,4600.0,20.6444,20.7033,20.6444,20.7033,4600.0
2009-05-22 12:00:00,21.08,21.14,21.08,21.11,30000.0,20.6935,20.7524,20.6935,20.723,30000.0
2009-05-22 12:05:00,21.11,21.18,21.11,21.18,18100.0,20.723,20.7917,20.723,20.7917,18100.0
2009-05-22 12:10:00,21.18,21.21,21.1,21.1,21300.0,20.7917,20.8211,20.7132,20.7132,21300.0
2009-05-22 12:15:00,21.1,21.1,21.03,21.09,8300.0,20.7132,20.7132,20.6444,20.7033,8300.0
2009-05-22 12:20:00,21.09,21.1,21.07,21.08,5700.0,20.7033,20.7132,20.6837,20.6935,5700.0
2009-05-22 12:25:00,21.09,21.1,21.02,21.02,2600.0,20.7033,20.7132,20.6346,20.6346,2600.0
2009-05-22 12:30:00,21.02,21.03,21.01,21.01,2200.0,20.6346,20.6444,20.6248,20.6248,2200.0
2009-05-22 12:35:00,21.02,21.03,21.0,21.03,9800.0,20.6346,20.6444,20.615,20.6444,9800.0
2009-05-22 12:40:00,21.04,21.09,21.04,21.07,3000.0,20.6543,20.7033,20.6543,20.6837,3000.0
2009-05-22 12:45:00,21.07,21.07,21.03,21.03,3900.0,20.6837,20.6837,20.6444,20.6444,3900.0
2009-05-22 12:50:00,21.03,21.07,21.02,21.06,3600.0,20.6444,20.6837,20.6346,20.6739,3600.0
2009-05-22 12:55:00,21.06,21.12,21.05,21.12,1900.0,20.6739,20.7328,20.6641,20.7328,1900.0
2009-05-22 13:00:00,21.12,21.15,21.11,21.12,9200.0,20.7328,20.7622,20.723,20.7328,9200.0
2009-05-22 13:05:00,21.12,21.12,21.09,21.09,6200.0,20.7328,20.7328,20.7033,20.7033,6200.0
2009-05-22 13:10:00,21.1,21.11,21.07,21.09,22800.0,20.7132,20.723,20.6837,20.7033,22800.0
2009-05-22 13:15:00,21.09,21.16,21.09,21.15,37000.0,20.7033,20.7721,20.7033,20.7622,37000.0
2009-05-22 13:20:00,21.15,21.19,21.14,21.14,9000.0,20.7622,20.8015,20.7524,20.7524,9000.0
2009-05-22 13:25:00,21.16,21.18,21.12,21.13,12400.0,20.7721,20.7917,20.7328,20.7426,12400.0
2009-05-22 13:30:00,21.14,21.14,21.02,21.11,44800.0,20.7524,20.7524,20.6346,20.723,44800.0
2009-05-22 13:35:00,21.1,21.15,21.09,21.15,36300.0,20.7132,20.7622,20.7033,20.7622,36300.0
2009-05-22 13:40:00,21.15,21.15,21.11,21.15,6400.0,20.7622,20.7622,20.723,20.7622,6400.0
2009-05-22 13:45:00,21.15,21.19,21.13,21.16,12500.0,20.7622,20.8015,20.7426,20.7721,12500.0
2009-05-22 13:50:00,21.15,21.18,21.15,21.16,8800.0,20.7622,20.7917,20.7622,20.7721,8800.0
2009-05-22 13:55:00,21.17,21.22,21.12,21.22,27500.0,20.7819,20.831,20.7328,20.831,27500.0
2009-05-22 14:00:00,21.21,21.25,21.21,21.21,12600.0,20.8211,20.8604,20.8211,20.8211,12600.0
2009-05-22 14:05:00,21.2,21.21,21.16,21.21,8600.0,20.8113,20.8211,20.7721,20.8211,8600.0
2009-05-22 14:10:00,21.2,21.21,21.18,21.19,6400.0,20.8113,20.8211,20.7917,20.8015,6400.0
2009-05-22 14:15:00,21.19,21.24,21.16,21.24,7400.0,20.8015,20.8506,20.7721,20.8506,7400.0
2009-05-22 14:20:00,21.23,21.24,21.21,21.24,5600.0,20.8408,20.8506,20.8211,20.8506,5600.0
2009-05-22 14:25:00,21.24,21.25,21.22,21.24,6200.0,20.8506,20.8604,20.831,20.8506,6200.0
2009-05-22 14:30:00,21.22,21.24,21.21,21.24,12200.0,20.831,20.8506,20.8211,20.8506,12200.0
2009-05-22 14:35:00,21.24,21.24,21.22,21.23,2600.0,20.8506,20.8506,20.831,20.8408,2600.0
2009-05-22 14:40:00,21.22,21.25,21.22,21.25,18600.0,20.831,20.8604,20.831,20.8604,18600.0
2009-05-22 14:45:00,21.24,21.24,21.22,21.23,8900.0,20.8506,20.8506,20.831,20.8408,8900.0
2009-05-22 14:50:00,21.23,21.23,21.2,21.22,7800.0,20.8408,20.8408,20.8113,20.831,7800.0
2009-05-22 14:55:00,21.23,21.3,21.23,21.3,9200.0,20.8408,20.9095,20.8408,20.9095,9200.0
2009-05-22 15:00:00,21.29,21.3,21.22,21.24,14600.0,20.8997,20.9095,20.831,20.8506,14600.0
2009-05-22 15:05:00,21.24,21.24,21.23,21.23,8400.0,20.8506,20.8506,20.8408,20.8408,8400.0
2009-05-22 15:10:00,21.24,21.33,21.24,21.3,19700.0,20.8506,20.9389,20.8506,20.9095,19700.0
2009-05-22 15:15:00,21.31,21.31,21.14,21.15,35900.0,20.9193,20.9193,20.7524,20.7622,35900.0
2009-05-22 15:20:00,21.15,21.19,21.13,21.14,20700.0,20.7622,20.8015,20.7426,20.7524,20700.0
2009-05-22 15:25:00,21.14,21.16,21.12,21.15,14000.0,20.7524,20.7721,20.7328,20.7622,14000.0
2009-05-22 15:30:00,21.14,21.22,21.13,21.22,15500.0,20.7524,20.831,20.7426,20.831,15500.0
2009-05-22 15:35:00,21.22,21.33,21.2,21.28,27300.0,20.831,20.9389,20.8113,20.8899,27300.0
2009-05-22 15:40:00,21.29,21.29,21.19,21.22,26900.0,20.8997,20.8997,20.8015,20.831,26900.0
2009-05-22 15:45:00,21.21,21.21,21.08,21.12,35000.0,20.8211,20.8211,20.6935,20.7328,35000.0
2009-05-22 15:50:00,21.12,21.14,21.05,21.06,32000.0,20.7328,20.7524,20.6641,20.6739,32000.0
2009-05-22 15:55:00,21.06,21.11,21.04,21.08,56000.0,20.6739,20.723,20.6543,20.6935,56000.0
2009-05-26 09:30:00,20.85,20.86,20.64,20.84,18600.0,20.4677,20.4776,20.2616,20.4579,18600.0
2009-05-26 09:35:00,20.84,21.18,20.84,21.16,33100.0,20.4579,20.7917,20.4579,20.7721,33100.0
2009-05-26 09:40:00,21.16,21.35,21.11,21.3,33600.0,20.7721,20.9586,20.723,20.9095,33600.0
2009-05-26 09:45:00,21.29,21.43,21.28,21.33,29300.0,20.8997,21.0371,20.8899,20.9389,29300.0
2009-05-26 09:50:00,21.29,21.37,21.23,21.25,26500.0,20.8997,20.9782,20.8408,20.8604,26500.0
2009-05-26 09:55:00,21.24,21.37,21.24,21.37,14800.0,20.8506,20.9782,20.8506,20.9782,14800.0
2009-05-26 10:00:00,21.37,21.62,21.37,21.6,53100.0,20.9782,21.2236,20.9782,21.204,53100.0
2009-05-26 10:05:00,21.59,21.84,21.59,21.83,78900.0,21.1942,21.4396,21.1942,21.4298,78900.0
2009-05-26 10:10:00,21.81,21.97,21.81,21.87,41700.0,21.4101,21.5672,21.4101,21.469,41700.0
2009-05-26 10:15:00,21.9,21.95,21.76,21.87,26200.0,21.4985,21.5476,21.3611,21.469,26200.0
2009-05-26 10:20:00,21.87,21.88,21.76,21.83,31000.0,21.469,21.4789,21.3611,21.4298,31000.0
2009-05-26 10:25:00,21.83,21.83,21.67,21.78,18800.0,21.4298,21.4298,21.2727,21.3807,18800.0
2009-05-26 10:30:00,21.8,21.87,21.72,21.77,20300.0,21.4003,21.469,21.3218,21.3709,20300.0
2009-05-26 10:35:00,21.79,21.93,21.71,21.75,18800.0,21.3905,21.5279,21.312,21.3512,18800.0
2009-05-26 10:40:00,21.74,21.78,21.66,21.67,20900.0,21.3414,21.3807,21.2629,21.2727,20900.0
2009-05-26 10:45:00,21.69,21.89,21.68,21.79,11400.0,21.2923,21.4887,21.2825,21.3905,11400.0
2009-05-26 10:50:00,21.79,21.88,21.77,21.87,13700.0,21.3905,21.4789,21.3709,21.469,13700.0
2009-05-26 10:55:00,21.88,21.89,21.8,21.8,7400.0,21.4789,21.4887,21.4003,21.4003,7400.0
2009-05-26 11:00:00,21.8,21.83,21.76,21.76,6300.0,21.4003,21.4298,21.3611,21.3611,6300.0
2009-05-26 11:05:00,21.75,21.84,21.75,21.81,7000.0,21.3512,21.4396,21.3512,21.4101,7000.0
2009-05-26 11:10:00,21.82,21.82,21.77,21.81,8700.0,21.42,21.42,21.3709,21.4101,8700.0
2009-05-26 11:15:00,21.77,21.81,21.76,21.8,10700.0,21.3709,21.4101,21.3611,21.4003,10700.0
2009-05-26 11:20:00,21.8,21.88,21.8,21.87,9500.0,21.4003,21.4789,21.4003,21.469,9500.0
2009-05-26 11:25:00,21.88,21.89,21.81,21.87,15000.0,21.4789,21.4887,21.4101,21.469,15000.0
2009-05-26 11:30:00,21.86,21.87,21.83,21.83,8200.0,21.4592,21.469,21.4298,21.4298,8200.0
2009-05-26 11:35:00,21.84,21.85,21.8,21.82,9100.0,21.4396,21.4494,21.4003,21.42,9100.0
2009-05-26 11:40:00,21.82,21.93,21.79,21.93,20200.0,21.42,21.5279,21.3905,21.5279,20200.0
2009-05-26 11:45:00,21.94,21.95,21.91,21.95,11400.0,21.5378,21.5476,21.5083,21.5476,11400.0
2009-05-26 11:50:00,21.95,21.96,21.92,21.95,13200.0,21.5476,21.5574,21.5181,21.5476,13200.0
2009-05-26 11:55:00,21.95,22.0,21.95,21.95,8900.0,21.5476,21.5967,21.5476,21.5476,8900.0
2009-05-26 12:00:00,21.95,21.98,21.93,21.98,11900.0,21.5476,21.577,21.5279,21.577,11900.0
2009-05-26 12:05:00,21.99,22.0,21.95,21.96,22100.0,21.5868,21.5967,21.5476,21.5574,22100.0
2009-05-26 12:10:00,21.96,21.99,21.94,21.97,16500.0,21.5574,21.5868,21.5378,21.5672,16500.0
2009-05-26 12:15:00,21.97,22.0,21.96,21.99,15000.0,21.5672,21.5967,21.5574,21.5868,15000.0
2009-05-26 12:20:00,21.99,22.01,21.97,22.0,11000.0,21.5868,21.6065,21.5672,21.5967,11000.0
2009-05-26 12:25:00,22.0,22.0,21.95,21.97,10200.0,21.5967,21.5967,21.5476,21.5672,10200.0
2009-05-26 12:30:00,21.96,21.96,21.89,21.93,12700.0,21.5574,21.5574,21.4887,21.5279,12700.0
2009-05-26 12:35:00,21.93,21.99,21.93,21.98,10400.0,21.5279,21.5868,21.5279,21.577,10400.0
2009-05-26 12:40:00,21.95,22.01,21.95,21.95,7200.0,21.5476,21.6065,21.5476,21.5476,7200.0
2009-05-26 12:45:00,21.95,22.05,21.92,22.05,14400.0,21.5476,21.6457,21.5181,21.6457,14400.0
2009-05-26 12:50:00,22.06,22.06,22.0,22.01,12600.0,21.6556,21.6556,21.5967,21.6065,12600.0
2009-05-26 12:55:00,22.01,22.03,21.98,22.01,9800.0,21.6065,21.6261,21.577,21.6065,9800.0
2009-05-26 13:00:00,22.03,22.03,21.98,22.02,5700.0,21.6261,21.6261,21.577,21.6163,5700.0
2009-05-26 13:05:00,22.02,22.02,21.97,21.97,6000.0,21.6163,21.6163,21.5672,21.5672,6000.0
2009-05-26 13:10:00,21.96,22.02,21.93,21.95,19000.0,21.5574,21.6163,21.5279,21.5476,19000.0
2009-05-26 13:15:00,21.95,21.95,21.91,21.93,7700.0,21.5476,21.5476,21.5083,21.5279,7700.0
2009-05-26 13:20:00,21.93,21.94,21.87,21.91,10300.0,21.5279,21.5378,21.469,21.5083,10300.0
2009-05-26 13:25:00,21.92,21.96,21.91,21.96,3800.0,21.5181,21.5574,21.5083,21.5574,3800.0
2009-05-26 13:30:00,21.95,21.96,21.91,21.96,11400.0,21.5476,21.5574,21.5083,21.5574,11400.0
2009-05-26 13:35:00,21.95,21.99,21.95,21.97,7600.0,21.5476,21.5868,21.5476,21.5672,7600.0
2009-05-26 13:40:00,21.97,22.0,21.96,22.0,12400.0,21.5672,21.5967,21.5574,21.5967,12400.0
2009-05-26 13:45:00,22.0,22.05,22.0,22.0,11300.0,21.5967,21.6457,21.5967,21.5967,11300.0
2009-05-26 13:50:00,22.0,22.04,21.99,22.03,16300.0,21.5967,21.6359,21.5868,21.6261,16300.0
2009-05-26 13:55:00,22.04,22.1,22.01,22.1,13000.0,21.6359,21.6948,21.6065,21.6948,13000.0
2009-05-26 14:00:00,22.1,22.17,22.08,22.12,13500.0,21.6948,21.7635,21.6752,21.7145,13500.0
2009-05-26 14:05:00,22.11,22.16,22.11,22.13,8000.0,21.7046,21.7537,21.7046,21.7243,8000.0
2009-05-26 14:10:00,22.13,22.15,22.09,22.1,13700.0,21.7243,21.7439,21.685,21.6948,13700.0
2009-05-26 14:15:00,22.11,22.14,22.08,22.11,10100.0,21.7046,21.7341,21.6752,21.7046,10100.0
2009-05-26 14:20:00,22.1,22.11,21.99,22.04,22000.0,21.6948,21.7046,21.5868,21.6359,22000.0
2009-05-26 14:25:00,22.05,22.08,22.04,22.07,10100.0,21.6457,21.6752,21.6359,21.6654,10100.0
2009-05-26 14:30:00,22.08,22.13,22.07,22.12,12600.0,21.6752,21.7243,21.6654,21.7145,12600.0
2009-05-26 14:35:00,22.13,22.13,22.07,22.07,12100.0,21.7243,21.7243,21.6654,21.6654,12100.0
2009-05-26 14:40:00,22.08,22.14,22.06,22.06,13500.0,21.6752,21.7341,21.6556,21.6556,13500.0
2009-05-26 14:45:00,22.06,22.07,21.99,22.0,40500.0,21.6556,21.6654,21.5868,21.5967,40500.0
2009-05-26 14:50:00,21.99,21.99,21.94,21.95,20700.0,21.5868,21.5868,21.5378,21.5476,20700.0
2009-05-26 14:55:00,21.94,21.94,21.86,21.86,12800.0,21.5378,21.5378,21.4592,21.4592,12800.0
2009-05-26 15:00:00,21.86,21.9,21.86,21.9,19700.0,21.4592,21.4985,21.4592,21.4985,19700.0
2009-05-26 15:05:00,21.91,21.96,21.85,21.9,39100.0,21.5083,21.5574,21.4494,21.4985,39100.0
2009-05-26 15:10:00,21.91,21.92,21.84,21.86,48300.0,21.5083,21.5181,21.4396,21.4592,48300.0
2009-05-26 15:15:00,21.86,21.86,21.74,21.81,33500.0,21.4592,21.4592,21.3414,21.4101,33500.0
2009-05-26 15:20:00,21.82,21.94,21.81,21.86,21500.0,21.42,21.5378,21.4101,21.4592,21500.0
2009-05-26 15:25:00,21.86,21.89,21.81,21.83,18300.0,21.4592,21.4887,21.4101,21.4298,18300.0
2009-05-26 15:30:00,21.8,21.84,21.78,21.81,66000.0,21.4003,21.4396,21.3807,21.4101,66000.0
2009-05-26 15:35:00,21.81,21.83,21.76,21.83,44500.0,21.4101,21.4298,21.3611,21.4298,44500.0
2009-05-26 15:40:00,21.83,21.87,21.71,21.81,44400.0,21.4298,21.469,21.312,21.4101,44400.0
2009-05-26 15:45:00,21.81,21.81,21.7,21.78,53900.0,21.4101,21.4101,21.3022,21.3807,53900.0
2009-05-26 15:50:00,21.78,21.86,21.74,21.86,99600.0,21.3807,21.4592,21.3414,21.4592,99600.0
2009-05-26 15:55:00,21.86,21.89,21.79,21.85,140100.0,21.4592,21.4887,21.3905,21.4494,140100.0
2009-05-27 09:30:00,21.79,22.07,21.79,21.86,31300.0,21.3905,21.6654,21.3905,21.4592,31300.0
2009-05-27 09:35:00,21.89,21.95,21.67,21.74,19800.0,21.4887,21.5476,21.2727,21.3414,19800.0
2009-05-27 09:40:00,21.74,21.77,21.61,21.7,16100.0,21.3414,21.3709,21.2138,21.3022,16100.0
2009-05-27 09:45:00,21.71,21.89,21.68,21.89,26200.0,21.312,21.4887,21.2825,21.4887,26200.0
2009-05-27 09:50:00,21.89,22.0,21.88,21.9,25900.0,21.4887,21.5967,21.4789,21.4985,25900.0
2009-05-27 09:55:00,21.9,21.95,21.89,21.93,12800.0,21.4985,21.5476,21.4887,21.5279,12800.0
2009-05-27 10:00:00,21.94,22.05,21.89,21.9,27100.0,21.5378,21.6457,21.4887,21.4985,27100.0
2009-05-27 10:05:00,21.89,21.91,21.68,21.75,31100.0,21.4887,21.5083,21.2825,21.3512,31100.0
2009-05-27 10:10:00,21.76,21.9,21.74,21.81,12600.0,21.3611,21.4985,21.3414,21.4101,12600.0
2009-05-27 10:15:00,21.78,21.85,21.77,21.82,15400.0,21.3807,21.4494,21.3709,21.42,15400.0
2009-05-27 10:20:00,21.83,22.0,21.83,22.0,15700.0,21.4298,21.5967,21.4298,21.5967,15700.0
2009-05-27 10:25:00,21.97,22.0,21.84,21.85,14500.0,21.5672,21.5967,21.4396,21.4494,14500.0
2009-05-27 10:30:00,21.87,21.92,21.8,21.88,21000.0,21.469,21.5181,21.4003,21.4789,21000.0
2009-05-27 10:35:00,21.87,22.03,21.85,22.0,25400.0,21.469,21.6261,21.4494,21.5967,25400.0
2009-05-27 10:40:00,22.02,22.09,21.97,21.97,22200.0,21.6163,21.685,21.5672,21.5672,22200.0
2009-05-27 10:45:00,21.97,22.07,21.96,22.07,30800.0,21.5672,21.6654,21.5574,21.6654,30800.0
2009-05-27 10:50:00,22.08,22.11,22.0,22.03,20700.0,21.6752,21.7046,21.5967,21.6261,20700.0
2009-05-27 10:55:00,22.02,22.14,22.02,22.09,17600.0,21.6163,21.7341,21.6163,21.685,17600.0
2009-05-27 11:00:00,22.11,22.11,22.0,22.0,23600.0,21.7046,21.7046,21.5967,21.5967,23600.0
2009-05-27 11:05:00,22.0,22.08,22.0,22.03,29200.0,21.5967,21.6752,21.5967,21.6261,29200.0
2009-05-27 11:10:00,22.03,22.06,21.98,22.04,44700.0,21.6261,21.6556,21.577,21.6359,44700.0
2009-05-27 11:15:00,22.04,22.05,21.99,22.02,21600.0,21.6359,21.6457,21.5868,21.6163,21600.0
2009-05-27 11:20:00,22.02,22.04,22.0,22.0,22700.0,21.6163,21.6359,21.5967,21.5967,22700.0
2009-05-27 11:25:00,22.0,22.06,21.99,21.99,35700.0,21.5967,21.6556,21.5868,21.5868,35700.0
2009-05-27 11:30:00,21.99,22.13,21.96,22.11,31800.0,21.5868,21.7243,21.5574,21.7046,31800.0
2009-05-27 11:35:00,22.1,22.12,22.07,22.07,17100.0,21.6948,21.7145,21.6654,21.6654,17100.0
2009-05-27 11:40:00,22.08,22.1,22.06,22.09,16300.0,21.6752,21.6948,21.6556,21.685,16300.0
2009-05-27 11:45:00,22.08,22.11,22.07,22.1,15900.0,21.6752,21.7046,21.6654,21.6948,15900.0
2009-05-27 11:50:00,22.1,22.12,22.06,22.08,32100.0,21.6948,21.7145,21.6556,21.6752,32100.0
2009-05-27 11:55:00,22.07,22.1,22.03,22.1,25700.0,21.6654,21.6948,21.6261,21.6948,25700.0
2009-05-27 12:00:00,22.1,22.12,22.05,22.08,24000.0,21.6948,21.7145,21.6457,21.6752,24000.0
2009-05-27 12:05:00,22.08,22.11,22.02,22.09,22500.0,21.6752,21.7046,21.6163,21.685,22500.0
2009-05-27 12:10:00,22.08,22.13,22.01,22.12,26400.0,21.6752,21.7243,21.6065,21.7145,26400.0
2009-05-27 12:15:00,22.11,22.13,22.11,22.12,13000.0,21.7046,21.7243,21.7046,21.7145,13000.0
2009-05-27 12:20:00,22.12,22.13,22.04,22.06,24600.0,21.7145,21.7243,21.6359,21.6556,24600.0
2009-05-27 12:25:00,22.06,22.11,22.04,22.1,26500.0,21.6556,21.7046,21.6359,21.6948,26500.0
2009-05-27 12:30:00,22.1,22.12,22.09,22.11,7700.0,21.6948,21.7145,21.685,21.7046,7700.0
2009-05-27 12:35:00,22.11,22.12,22.0,22.01,22300.0,21.7046,21.7145,21.5967,21.6065,22300.0
2009-05-27 12:40:00,22.01,22.07,22.01,22.02,13600.0,21.6065,21.6654,21.6065,21.6163,13600.0
2009-05-27 12:45:00,22.03,22.05,22.0,22.05,16000.0,21.6261,21.6457,21.5967,21.6457,16000.0
2009-05-27 12:50:00,22.04,22.06,22.0,22.0,12800.0,21.6359,21.6556,21.5967,21.5967,12800.0
2009-05-27 12:55:00,22.0,22.01,21.98,22.0,25900.0,21.5967,21.6065,21.577,21.5967,25900.0
2009-05-27 13:00:00,22.01,22.15,21.99,22.13,26000.0,21.6065,21.7439,21.5868,21.7243,26000.0
2009-05-27 13:05:00,22.15,22.15,22.05,22.06,10800.0,21.7439,21.7439,21.6457,21.6556,10800.0
2009-05-27 13:10:00,22.05,22.1,22.04,22.09,9800.0,21.6457,21.6948,21.6359,21.685,9800.0
2009-05-27 13:15:00,22.09,22.14,22.07,22.1,21400.0,21.685,21.7341,21.6654,21.6948,21400.0
2009-05-27 13:20:00,22.1,22.11,22.08,22.09,15300.0,21.6948,21.7046,21.6752,21.685,15300.0
2009-05-27 13:25:00,22.08,22.12,22.05,22.11,28200.0,21.6752,21.7145,21.6457,21.7046,28200.0
2009-05-27 13:30:00,22.09,22.1,22.01,22.02,20600.0,21.685,21.6948,21.6065,21.6163,20600.0
2009-05-27 13:35:00,22.0,22.01,21.96,21.96,31000.0,21.5967,21.6065,21.5574,21.5574,31000.0
2009-05-27 13:40:00,21.96,22.03,21.92,21.98,25500.0,21.5574,21.6261,21.5181,21.577,25500.0
2009-05-27 13:45:00,21.98,21.98,21.79,21.8,14900.0,21.577,21.577,21.3905,21.4003,14900.0
2009-05-27 13:50:00,21.82,21.82,21.69,21.77,43700.0,21.42,21.42,21.2923,21.3709,43700.0
2009-05-27 13:55:00,21.77,21.83,21.77,21.8,19900.0,21.3709,21.4298,21.3709,21.4003,19900.0
2009-05-27 14:00:00,21.8,21.8,21.68,21.7,20900.0,21.4003,21.4003,21.2825,21.3022,20900.0
2009-05-27 14:05:00,21.7,21.7,21.62,21.63,18000.0,21.3022,21.3022,21.2236,21.2334,18000.0
2009-05-27 14:10:00,21.62,21.73,21.62,21.71,14900.0,21.2236,21.3316,21.2236,21.312,14900.0
2009-05-27 14:15:00,21.7,21.76,21.69,21.73,21300.0,21.3022,21.3611,21.2923,21.3316,21300.0
2009-05-27 14:20:00,21.73,21.73,21.63,21.64,24300.0,21.3316,21.3316,21.2334,21.2433,24300.0
2009-05-27 14:25:00,21.64,21.75,21.63,21.75,16200.0,21.2433,21.3512,21.2334,21.3512,16200.0
2009-05-27 14:30:00,21.75,21.75,21.67,21.67,22700.0,21.3512,21.3512,21.2727,21.2727,22700.0
2009-05-27 14:35:00,21.68,21.77,21.67,21.77,18900.0,21.2825,21.3709,21.2727,21.3709,18900.0
2009-05-27 14:40:00,21.78,21.85,21.78,21.83,41100.0,21.3807,21.4494,21.3807,21.4298,41100.0
2009-05-27 14:45:00,21.83,21.93,21.83,21.91,31500.0,21.4298,21.5279,21.4298,21.5083,31500.0
2009-05-27 14:50:00,21.92,21.97,21.88,21.91,68100.0,21.5181,21.5672,21.4789,21.5083,68100.0
2009-05-27 14:55:00,21.9,21.98,21.86,21.91,102200.0,21.4985,21.577,21.4592,21.5083,102200.0
2009-05-27 15:00:00,21.91,21.95,21.78,21.84,103100.0,21.5083,21.5476,21.3807,21.4396,103100.0
2009-05-27 15:05:00,21.86,21.94,21.84,21.84,32400.0,21.4592,21.5378,21.4396,21.4396,32400.0
2009-05-27 15:10:00,21.84,21.84,21.76,21.79,32000.0,21.4396,21.4396,21.3611,21.3905,32000.0
2009-05-27 15:15:00,21.79,21.81,21.75,21.77,30600.0,21.3905,21.4101,21.3512,21.3709,30600.0
2009-05-27 15:20:00,21.77,21.77,21.66,21.67,54500.0,21.3709,21.3709,21.2629,21.2727,54500.0
2009-05-27 15:25:00,21.67,21.7,21.62,21.68,30800.0,21.2727,21.3022,21.2236,21.2825,30800.0
2009-05-27 15:30:00,21.68,21.76,21.66,21.72,49900.0,21.2825,21.3611,21.2629,21.3218,49900.0
2009-05-27 15:35:00,21.7,21.71,21.54,21.6,49200.0,21.3022,21.312,21.1451,21.204,49200.0
2009-05-27 15:40:00,21.59,21.65,21.54,21.54,85700.0,21.1942,21.2531,21.1451,21.1451,85700.0
2009-05-27 15:45:00,21.55,21.69,21.55,21.65,80400.0,21.1549,21.2923,21.1549,21.2531,80400.0
2009-05-27 15:50:00,21.66,21.67,21.56,21.64,83900.0,21.2629,21.2727,21.1647,21.2433,83900.0
2009-05-27 15:55:00,21.63,21.65,21.57,21.59,103900.0,21.2334,21.2531,21.1745,21.1942,103900.0
2009-05-28 09:30:00,21.64,22.0,21.64,21.91,16300.0,21.2433,21.5967,21.2433,21.5083,16300.0
2009-05-28 09:35:00,21.84,21.93,21.76,21.85,33000.0,21.4396,21.5279,21.3611,21.4494,33000.0
2009-05-28 09:40:00,21.86,22.04,21.82,21.96,42300.0,21.4592,21.6359,21.42,21.5574,42300.0
2009-05-28 09:45:00,21.93,22.02,21.68,21.72,41200.0,21.5279,21.6163,21.2825,21.3218,41200.0
2009-05-28 09:50:00,21.71,21.74,21.59,21.6,25300.0,21.312,21.3414,21.1942,21.204,25300.0
2009-05-28 09:55:00,21.63,21.63,21.36,21.36,67100.0,21.2334,21.2334,20.9684,20.9684,67100.0
2009-05-28 10:00:00,21.36,21.36,21.2,21.24,52600.0,20.9684,20.9684,20.8113,20.8506,52600.0
2009-05-28 10:05:00,21.21,21.3,21.1,21.15,48000.0,20.8211,20.9095,20.7132,20.7622,48000.0
2009-05-28 10:10:00,21.13,21.25,21.1,21.25,28000.0,20.7426,20.8604,20.7132,20.8604,28000.0
2009-05-28 10:15:00,21.24,21.28,21.18,21.26,19300.0,20.8506,20.8899,20.7917,20.8702,19300.0
2009-05-28 10:20:00,21.25,21.32,21.18,21.18,29000.0,20.8604,20.9291,20.7917,20.7917,29000.0
2009-05-28 10:25:00,21.2,21.23,21.1,21.21,13600.0,20.8113,20.8408,20.7132,20.8211,13600.0
2009-05-28 10:30:00,21.2,21.26,21.11,21.26,27800.0,20.8113,20.8702,20.723,20.8702,27800.0
2009-05-28 10:35:00,21.26,21.39,21.26,21.31,39000.0,20.8702,20.9978,20.8702,20.9193,39000.0
2009-05-28 10:40:00,21.32,21.42,21.27,21.37,27700.0,20.9291,21.0273,20.88,20.9782,27700.0
2009-05-28 10:45:00,21.39,21.4,21.3,21.33,22000.0,20.9978,21.0077,20.9095,20.9389,22000.0
2009-05-28 10:50:00,21.31,21.44,21.29,21.29,10300.0,20.9193,21.0469,20.8997,20.8997,10300.0
2009-05-28 10:55:00,21.31,21.49,21.3,21.47,15000.0,20.9193,21.096,20.9095,21.0764,15000.0
2009-05-28 11:00:00,21.49,21.52,21.42,21.51,11900.0,21.096,21.1255,21.0273,21.1156,11900.0
2009-05-28 11:05:00,21.54,21.59,21.48,21.57,16500.0,21.1451,21.1942,21.0862,21.1745,16500.0
2009-05-28 11:10:00,21.55,21.55,21.44,21.46,16800.0,21.1549,21.1549,21.0469,21.0666,16800.0
2009-05-28 11:15:00,21.47,21.54,21.36,21.37,24700.0,21.0764,21.1451,20.9684,20.9782,24700.0
2009-05-28 11:20:00,21.34,21.43,21.32,21.33,24000.0,20.9488,21.0371,20.9291,20.9389,24000.0
2009-05-28 11:25:00,21.34,21.42,21.31,21.35,14700.0,20.9488,21.0273,20.9193,20.9586,14700.0
2009-05-28 11:30:00,21.35,21.47,21.31,21.46,13700.0,20.9586,21.0764,20.9193,21.0666,13700.0
2009-05-28 11:35:00,21.45,21.52,21.45,21.47,9400.0,21.0567,21.1255,21.0567,21.0764,9400.0
2009-05-28 11:40:00,21.45,21.45,21.3,21.35,15100.0,21.0567,21.0567,20.9095,20.9586,15100.0
2009-05-28 11:45:00,21.35,21.52,21.28,21.52,22500.0,20.9586,21.1255,20.8899,21.1255,22500.0
2009-05-28 11:50:00,21.53,21.55,21.48,21.51,15500.0,21.1353,21.1549,21.0862,21.1156,15500.0
2009-05-28 11:55:00,21.51,21.58,21.5,21.5,18000.0,21.1156,21.1844,21.1058,21.1058,18000.0
2009-05-28 12:00:00,21.5,21.54,21.5,21.5,10800.0,21.1058,21.1451,21.1058,21.1058,10800.0
2009-05-28 12:05:00,21.5,21.51,21.3,21.3,23700.0,21.1058,21.1156,20.9095,20.9095,23700.0
2009-05-28 12:10:00,21.29,21.37,21.28,21.35,15700.0,20.8997,20.9782,20.8899,20.9586,15700.0
2009-05-28 12:15:00,21.35,21.39,21.31,21.36,25800.0,20.9586,20.9978,20.9193,20.9684,25800.0
2009-05-28 12:20:00,21.36,21.36,21.26,21.26,15700.0,20.9684,20.9684,20.8702,20.8702,15700.0
2009-05-28 12:25:00,21.26,21.27,21.21,21.21,8900.0,20.8702,20.88,20.8211,20.8211,8900.0
2009-05-28 12:30:00,21.18,21.22,21.14,21.22,6200.0,20.7917,20.831,20.7524,20.831,6200.0
2009-05-28 12:35:00,21.22,21.22,21.13,21.16,16100.0,20.831,20.831,20.7426,20.7721,16100.0
2009-05-28 12:40:00,21.17,21.18,21.14,21.16,12700.0,20.7819,20.7917,20.7524,20.7721,12700.0
2009-05-28 12:45:00,21.17,21.24,21.12,21.24,43800.0,20.7819,20.8506,20.7328,20.8506,43800.0
2009-05-28 12:50:00,21.23,21.29,21.21,21.24,33900.0,20.8408,20.8997,20.8211,20.8506,33900.0
2009-05-28 12:55:00,21.23,21.27,21.21,21.23,29100.0,20.8408,20.88,20.8211,20.8408,29100.0
2009-05-28 13:00:00,21.23,21.39,21.23,21.33,31600.0,20.8408,20.9978,20.8408,20.9389,31600.0
2009-05-28 13:05:00,21.35,21.42,21.35,21.4,15800.0,20.9586,21.0273,20.9586,21.0077,15800.0
2009-05-28 13:10:00,21.4,21.5,21.39,21.45,26000.0,21.0077,21.1058,20.9978,21.0567,26000.0
2009-05-28 13:15:00,21.47,21.63,21.47,21.55,34200.0,21.0764,21.2334,21.0764,21.1549,34200.0
2009-05-28 13:20:00,21.55,21.61,21.52,21.52,36600.0,21.1549,21.2138,21.1255,21.1255,36600.0
2009-05-28 13:25:00,21.52,21.54,21.49,21.51,15100.0,21.1255,21.1451,21.096,21.1156,15100.0
2009-05-28 13:30:00,21.52,21.55,21.47,21.53,20100.0,21.1255,21.1549,21.0764,21.1353,20100.0
2009-05-28 13:35:00,21.52,21.57,21.46,21.56,21300.0,21.1255,21.1745,21.0666,21.1647,21300.0
2009-05-28 13:40:00,21.57,21.58,21.5,21.52,14200.0,21.1745,21.1844,21.1058,21.1255,14200.0
2009-05-28 13:45:00,21.52,21.58,21.49,21.51,41600.0,21.1255,21.1844,21.096,21.1156,41600.0
2009-05-28 13:50:00,21.51,21.56,21.45,21.45,24800.0,21.1156,21.1647,21.0567,21.0567,24800.0
2009-05-28 13:55:00,21.45,21.51,21.36,21.51,26600.0,21.0567,21.1156,20.9684,21.1156,26600.0
2009-05-28 14:00:00,21.51,21.52,21.47,21.49,10900.0,21.1156,21.1255,21.0764,21.096,10900.0
2009-05-28 14:05:00,21.49,21.54,21.48,21.52,9500.0,21.096,21.1451,21.0862,21.1255,9500.0
2009-05-28 14:10:00,21.52,21.55,21.44,21.51,21300.0,21.1255,21.1549,21.0469,21.1156,21300.0
2009-05-28 14:15:00,21.5,21.53,21.45,21.52,12600.0,21.1058,21.1353,21.0567,21.1255,12600.0
2009-05-28 14:20:00,21.54,21.68,21.54,21.63,11700.0,21.1451,21.2825,21.1451,21.2334,11700.0
2009-05-28 14:25:00,21.65,21.66,21.58,21.6,7400.0,21.2531,21.2629,21.1844,21.204,7400.0
2009-05-28 14:30:00,21.62,21.77,21.62,21.76,34900.0,21.2236,21.3709,21.2236,21.3611,34900.0
2009-05-28 14:35:00,21.77,21.77,21.64,21.64,17100.0,21.3709,21.3709,21.2433,21.2433,17100.0
2009-05-28 14:40:00,21.64,21.65,21.54,21.55,13200.0,21.2433,21.2531,21.1451,21.1549,13200.0
2009-05-28 14:45:00,21.55,21.66,21.54,21.66,10700.0,21.1549,21.2629,21.1451,21.2629,10700.0
2009-05-28 14:50:00,21.67,21.7,21.63,21.65,13500.0,21.2727,21.3022,21.2334,21.2531,13500.0
2009-05-28 14:55:00,21.64,21.69,21.56,21.65,19300.0,21.2433,21.2923,21.1647,21.2531,19300.0
2009-05-28 15:00:00,21.66,21.69,21.58,21.61,19200.0,21.2629,21.2923,21.1844,21.2138,19200.0
2009-05-28 15:05:00,21.59,21.63,21.54,21.54,10800.0,21.1942,21.2334,21.1451,21.1451,10800.0
2009-05-28 15:10:00,21.53,21.58,21.43,21.51,22200.0,21.1353,21.1844,21.0371,21.1156,22200.0
2009-05-28 15:15:00,21.52,21.61,21.48,21.6,25600.0,21.1255,21.2138,21.0862,21.204,25600.0
2009-05-28 15:20:00,21.6,21.61,21.5,21.5,17000.0,21.204,21.2138,21.1058,21.1058,17000.0
2009-05-28 15:25:00,21.5,21.61,21.49,21.6,27700.0,21.1058,21.2138,21.096,21.204,27700.0
2009-05-28 15:30:00,21.6,21.62,21.52,21.57,20200.0,21.204,21.2236,21.1255,21.1745,20200.0
2009-05-28 15:35:00,21.58,21.58,21.46,21.55,17900.0,21.1844,21.1844,21.0666,21.1549,17900.0
2009-05-28 15:40:00,21.54,21.6,21.49,21.57,22400.0,21.1451,21.204,21.096,21.1745,22400.0
2009-05-28 15:45:00,21.56,21.6,21.51,21.59,27400.0,21.1647,21.204,21.1156,21.1942,27400.0
2009-05-28 15:50:00,21.58,21.63,21.49,21.53,26500.0,21.1844,21.2334,21.096,21.1353,26500.0
2009-05-28 15:55:00,21.53,21.62,21.53,21.6,50600.0,21.1353,21.2236,21.1353,21.204,50600.0
2009-05-29 09:30:00,21.89,22.05,21.84,21.91,53200.0,21.4887,21.6457,21.4396,21.5083,53200.0
2009-05-29 09:35:00,21.91,22.27,21.88,22.2,89500.0,21.5083,21.8617,21.4789,21.793,89500.0
2009-05-29 09:40:00,22.21,22.32,22.14,22.21,54800.0,21.8028,21.9108,21.7341,21.8028,54800.0
2009-05-29 09:45:00,22.2,22.3,22.13,22.26,66500.0,21.793,21.8912,21.7243,21.8519,66500.0
2009-05-29 09:50:00,22.26,22.47,22.24,22.28,104400.0,21.8519,22.058,21.8323,21.8715,104400.0
2009-05-29 09:55:00,22.27,22.39,22.19,22.37,41500.0,21.8617,21.9795,21.7832,21.9599,41500.0
2009-05-29 10:00:00,22.37,22.42,22.11,22.13,39500.0,21.9599,22.009,21.7046,21.7243,39500.0
2009-05-29 10:05:00,22.12,22.28,22.11,22.15,52500.0,21.7145,21.8715,21.7046,21.7439,52500.0
2009-05-29 10:10:00,22.15,22.19,22.06,22.18,60200.0,21.7439,21.7832,21.6556,21.7734,60200.0
2009-05-29 10:15:00,22.18,22.33,22.17,22.32,48300.0,21.7734,21.9206,21.7635,21.9108,48300.0
2009-05-29 10:20:00,22.33,22.39,22.33,22.36,24800.0,21.9206,21.9795,21.9206,21.9501,24800.0
2009-05-29 10:25:00,22.35,22.41,22.3,22.38,27100.0,21.9402,21.9991,21.8912,21.9697,27100.0
2009-05-29 10:30:00,22.37,22.37,22.25,22.27,16600.0,21.9599,21.9599,21.8421,21.8617,16600.0
2009-05-29 10:35:00,22.24,22.26,22.13,22.24,14800.0,21.8323,21.8519,21.7243,21.8323,14800.0
2009-05-29 10:40:00,22.26,22.35,22.22,22.27,29000.0,21.8519,21.9402,21.8126,21.8617,29000.0
2009-05-29 10:45:00,22.31,22.45,22.24,22.36,32900.0,21.901,22.0384,21.8323,21.9501,32900.0
2009-05-29 10:50:00,22.38,22.49,22.37,22.47,24200.0,21.9697,22.0777,21.9599,22.058,24200.0
2009-05-29 10:55:00,22.49,22.53,22.45,22.5,33800.0,22.0777,22.1169,22.0384,22.0875,33800.0
2009-05-29 11:00:00,22.49,22.54,22.31,22.43,19000.0,22.0777,22.1268,21.901,22.0188,19000.0
2009-05-29 11:05:00,22.43,22.47,22.35,22.37,21400.0,22.0188,22.058,21.9402,21.9599,21400.0
2009-05-29 11:10:00,22.36,22.36,22.24,22.27,14900.0,21.9501,21.9501,21.8323,21.8617,14900.0
2009-05-29 11:15:00,22.26,22.28,22.21,22.21,16400.0,21.8519,21.8715,21.8028,21.8028,16400.0
2009-05-29 11:20:00,22.2,22.28,22.14,22.26,18700.0,21.793,21.8715,21.7341,21.8519,18700.0
2009-05-29 11:25:00,22.29,22.32,22.14,22.16,42900.0,21.8813,21.9108,21.7341,21.7537,42900.0
2009-05-29 11:30:00,22.15,22.19,22.08,22.19,20900.0,21.7439,21.7832,21.6752,21.7832,20900.0
2009-05-29 11:35:00,22.18,22.18,22.11,22.11,21600.0,21.7734,21.7734,21.7046,21.7046,21600.0
2009-05-29 11:40:00,22.1,22.25,22.07,22.25,25400.0,21.6948,21.8421,21.6654,21.8421,25400.0
2009-05-29 11:45:00,22.24,22.25,22.18,22.24,8900.0,21.8323,21.8421,21.7734,21.8323,8900.0
2009-05-29 11:50:00,22.25,22.27,22.17,22.18,19400.0,21.8421,21.8617,21.7635,21.7734,19400.0
2009-05-29 11:55:00,22.2,22.22,22.13,22.15,10300.0,21.793,21.8126,21.7243,21.7439,10300.0
2009-05-29 12:00:00,22.15,22.2,22.11,22.2,9900.0,21.7439,21.793,21.7046,21.793,9900.0
2009-05-29 12:05:00,22.22,22.23,22.2,22.22,7700.0,21.8126,21.8224,21.793,21.8126,7700.0
2009-05-29 12:10:00,22.22,22.32,22.22,22.31,17600.0,21.8126,21.9108,21.8126,21.901,17600.0
2009-05-29 12:15:00,22.31,22.42,22.31,22.39,29200.0,21.901,22.009,21.901,21.9795,29200.0
2009-05-29 12:20:00,22.39,22.4,22.27,22.28,12700.0,21.9795,21.9893,21.8617,21.8715,12700.0
2009-05-29 12:25:00,22.29,22.36,22.27,22.36,22800.0,21.8813,21.9501,21.8617,21.9501,22800.0
2009-05-29 12:30:00,22.34,22.39,22.33,22.36,13200.0,21.9304,21.9795,21.9206,21.9501,13200.0
2009-05-29 12:35:00,22.35,22.36,22.27,22.27,13800.0,21.9402,21.9501,21.8617,21.8617,13800.0
2009-05-29 12:40:00,22.28,22.32,22.23,22.32,11700.0,21.8715,21.9108,21.8224,21.9108,11700.0
2009-05-29 12:45:00,22.34,22.39,22.24,22.25,13100.0,21.9304,21.9795,21.8323,21.8421,13100.0
2009-05-29 12:50:00,22.25,22.31,22.25,22.31,8000.0,21.8421,21.901,21.8421,21.901,8000.0
2009-05-29 12:55:00,22.31,22.33,22.29,22.32,7500.0,21.901,21.9206,21.8813,21.9108,7500.0
2009-05-29 13:00:00,22.31,22.38,22.3,22.37,12200.0,21.901,21.9697,21.8912,21.9599,12200.0
2009-05-29 13:05:00,22.37,22.38,22.32,22.34,8400.0,21.9599,21.9697,21.9108,21.9304,8400.0
2009-05-29 13:10:00,22.33,22.35,22.31,22.31,10700.0,21.9206,21.9402,21.901,21.901,10700.0
2009-05-29 13:15:00,22.33,22.36,22.31,22.32,14200.0,21.9206,21.9501,21.901,21.9108,14200.0
2009-05-29 13:20:00,22.32,22.37,22.3,22.35,10400.0,21.9108,21.9599,21.8912,21.9402,10400.0
2009-05-29 13:25:00,22.35,22.37,22.32,22.33,7500.0,21.9402,21.9599,21.9108,21.9206,7500.0
2009-05-29 13:30:00,22.33,22.45,22.33,22.4,23400.0,21.9206,22.0384,21.9206,21.9893,23400.0
2009-05-29 13:35:00,22.4,22.4,22.36,22.36,11400.0,21.9893,21.9893,21.9501,21.9501,11400.0
2009-05-29 13:40:00,22.37,22.43,22.37,22.39,11400.0,21.9599,22.0188,21.9599,21.9795,11400.0
2009-05-29 13:45:00,22.39,22.41,22.36,22.37,10800.0,21.9795,21.9991,21.9501,21.9599,10800.0
2009-05-29 13:50:00,22.37,22.37,22.3,22.34,10400.0,21.9599,21.9599,21.8912,21.9304,10400.0
2009-05-29 13:55:00,22.34,22.37,22.29,22.29,12100.0,21.9304,21.9599,21.8813,21.8813,12100.0
2009-05-29 14:00:00,22.28,22.31,22.24,22.31,16500.0,21.8715,21.901,21.8323,21.901,16500.0
2009-05-29 14:05:00,22.31,22.32,22.3,22.32,4500.0,21.901,21.9108,21.8912,21.9108,4500.0
2009-05-29 14:10:00,22.31,22.36,22.3,22.35,6300.0,21.901,21.9501,21.8912,21.9402,6300.0
2009-05-29 14:15:00,22.35,22.41,22.35,22.37,21200.0,21.9402,21.9991,21.9402,21.9599,21200.0
2009-05-29 14:20:00,22.37,22.38,22.27,22.28,13400.0,21.9599,21.9697,21.8617,21.8715,13400.0
2009-05-29 14:25:00,22.28,22.32,22.25,22.29,13800.0,21.8715,21.9108,21.8421,21.8813,13800.0
2009-05-29 14:30:00,22.31,22.35,22.29,22.35,39700.0,21.901,21.9402,21.8813,21.9402,39700.0
2009-05-29 14:35:00,22.35,22.37,22.33,22.36,14400.0,21.9402,21.9599,21.9206,21.9501,14400.0
2009-05-29 14:40:00,22.36,22.37,22.34,22.35,21700.0,21.9501,21.9599,21.9304,21.9402,21700.0
2009-05-29 14:45:00,22.35,22.38,22.34,22.36,19600.0,21.9402,21.9697,21.9304,21.9501,19600.0
2009-05-29 14:50:00,22.35,22.37,22.3,22.35,40100.0,21.9402,21.9599,21.8912,21.9402,40100.0
2009-05-29 14:55:00,22.35,22.4,22.32,22.38,24900.0,21.9402,21.9893,21.9108,21.9697,24900.0
2009-05-29 15:00:00,22.38,22.4,22.36,22.4,42700.0,21.9697,21.9893,21.9501,21.9893,42700.0
2009-05-29 15:05:00,22.4,22.5,22.39,22.45,45300.0,21.9893,22.0875,21.9795,22.0384,45300.0
2009-05-29 15:10:00,22.46,22.51,22.4,22.46,61400.0,22.0482,22.0973,21.9893,22.0482,61400.0
2009-05-29 15:15:00,22.46,22.5,22.44,22.49,37600.0,22.0482,22.0875,22.0286,22.0777,37600.0
2009-05-29 15:20:00,22.5,22.51,22.38,22.46,40500.0,22.0875,22.0973,21.9697,22.0482,40500.0
2009-05-29 15:25:00,22.46,22.54,22.46,22.51,46000.0,22.0482,22.1268,22.0482,22.0973,46000.0
2009-05-29 15:30:00,22.51,22.56,22.46,22.47,63000.0,22.0973,22.1464,22.0482,22.058,63000.0
2009-05-29 15:35:00,22.47,22.54,22.44,22.51,98100.0,22.058,22.1268,22.0286,22.0973,98100.0
2009-05-29 15:40:00,22.49,22.67,22.49,22.63,103600.0,22.0777,22.2544,22.0777,22.2151,103600.0
2009-05-29 15:45:00,22.63,22.7,22.57,22.65,97000.0,22.2151,22.2838,22.1562,22.2347,97000.0
2009-05-29 15:50:00,22.65,22.77,22.6,22.62,140400.0,22.2347,22.3525,22.1857,22.2053,140400.0
2009-05-29 15:55:00,22.62,22.84,22.62,22.83,193300.0,22.2053,22.4213,22.2053,22.4114,193300.0
2009-06-01 09:30:00,23.19,23.49,23.19,23.49,29500.0,22.7648,23.0593,22.7648,23.0593,29500.0
2009-06-01 09:35:00,23.48,23.5,23.29,23.41,32300.0,23.0495,23.0692,22.863,22.9808,32300.0
2009-06-01 09:40:00,23.42,23.62,23.34,23.62,35100.0,22.9906,23.187,22.9121,23.187,35100.0
2009-06-01 09:45:00,23.61,23.61,23.53,23.55,13900.0,23.1771,23.1771,23.0986,23.1182,13900.0
2009-06-01 09:50:00,23.55,23.8,23.55,23.78,30600.0,23.1182,23.3637,23.1182,23.344,30600.0
2009-06-01 09:55:00,23.78,23.78,23.64,23.69,26600.0,23.344,23.344,23.2066,23.2557,26600.0
2009-06-01 10:00:00,23.68,23.8,23.68,23.76,54400.0,23.2459,23.3637,23.2459,23.3244,54400.0
2009-06-01 10:05:00,23.77,23.88,23.77,23.88,41800.0,23.3342,23.4422,23.3342,23.4422,41800.0
2009-06-01 10:10:00,23.87,23.96,23.87,23.95,43900.0,23.4324,23.5207,23.4324,23.5109,43900.0
2009-06-01 10:15:00,23.96,24.0,23.91,23.97,41400.0,23.5207,23.56,23.4716,23.5305,41400.0
2009-06-01 10:20:00,23.97,23.98,23.9,23.94,33800.0,23.5305,23.5404,23.4618,23.5011,33800.0
2009-06-01 10:25:00,23.91,23.92,23.76,23.77,277800.0,23.4716,23.4815,23.3244,23.3342,277800.0
2009-06-01 10:30:00,23.77,23.8,23.65,23.65,43200.0,23.3342,23.3637,23.2164,23.2164,43200.0
2009-06-01 10:35:00,23.65,23.73,23.62,23.73,32600.0,23.2164,23.2949,23.187,23.2949,32600.0
2009-06-01 10:40:00,23.71,23.71,23.64,23.69,27800.0,23.2753,23.2753,23.2066,23.2557,27800.0
2009-06-01 10:45:00,23.68,23.72,23.61,23.65,25900.0,23.2459,23.2851,23.1771,23.2164,25900.0
2009-06-01 10:50:00,23.66,23.78,23.66,23.68,36200.0,23.2262,23.344,23.2262,23.2459,36200.0
2009-06-01 10:55:00,23.68,23.71,23.61,23.63,19500.0,23.2459,23.2753,23.1771,23.1968,19500.0
2009-06-01 11:00:00,23.62,23.68,23.58,23.59,29200.0,23.187,23.2459,23.1477,23.1575,29200.0
2009-06-01 11:05:00,23.59,23.71,23.59,23.7,46400.0,23.1575,23.2753,23.1575,23.2655,46400.0
2009-06-01 11:10:00,23.69,23.74,23.68,23.7,37300.0,23.2557,23.3048,23.2459,23.2655,37300.0
2009-06-01 11:15:00,23.7,23.73,23.68,23.71,24700.0,23.2655,23.2949,23.2459,23.2753,24700.0
2009-06-01 11:20:00,23.72,23.85,23.72,23.79,63700.0,23.2851,23.4127,23.2851,23.3538,63700.0
2009-06-01 11:25:00,23.79,23.83,23.75,23.83,22400.0,23.3538,23.3931,23.3146,23.3931,22400.0
2009-06-01 11:30:00,23.84,23.89,23.82,23.88,15000.0,23.4029,23.452,23.3833,23.4422,15000.0
2009-06-01 11:35:00,23.88,23.93,23.84,23.91,40900.0,23.4422,23.4913,23.4029,23.4716,40900.0
2009-06-01 11:40:00,23.91,23.98,23.89,23.9,41200.0,23.4716,23.5404,23.452,23.4618,41200.0
2009-06-01 11:45:00,23.9,24.0,23.9,23.99,26500.0,23.4618,23.56,23.4618,23.5502,26500.0
2009-06-01 11:50:00,23.99,24.08,23.99,24.05,27300.0,23.5502,23.6385,23.5502,23.6091,27300.0
2009-06-01 11:55:00,24.05,24.09,23.99,24.0,47000.0,23.6091,23.6483,23.5502,23.56,47000.0
2009-06-01 12:00:00,24.0,24.01,23.93,23.93,15500.0,23.56,23.5698,23.4913,23.4913,15500.0
2009-06-01 12:05:00,23.93,24.0,23.9,23.98,19300.0,23.4913,23.56,23.4618,23.5404,19300.0
2009-06-01 12:10:00,23.98,23.99,23.93,23.94,9200.0,23.5404,23.5502,23.4913,23.5011,9200.0
2009-06-01 12:15:00,23.93,23.98,23.91,23.93,15300.0,23.4913,23.5404,23.4716,23.4913,15300.0
2009-06-01 12:20:00,23.92,23.97,23.87,23.96,17100.0,23.4815,23.5305,23.4324,23.5207,17100.0
2009-06-01 12:25:00,23.94,23.99,23.92,23.98,8900.0,23.5011,23.5502,23.4815,23.5404,8900.0
2009-06-01 12:30:00,23.98,24.0,23.97,24.0,12400.0,23.5404,23.56,23.5305,23.56,12400.0
2009-06-01 12:35:00,24.0,24.05,23.98,23.98,6300.0,23.56,23.6091,23.5404,23.5404,6300.0
2009-06-01 12:40:00,23.97,23.99,23.93,23.96,14600.0,23.5305,23.5502,23.4913,23.5207,14600.0
2009-06-01 12:45:00,23.97,24.03,23.95,24.02,19400.0,23.5305,23.5894,23.5109,23.5796,19400.0
2009-06-01 12:50:00,24.01,24.05,24.01,24.03,11800.0,23.5698,23.6091,23.5698,23.5894,11800.0
2009-06-01 12:55:00,24.04,24.04,23.87,23.88,22900.0,23.5993,23.5993,23.4324,23.4422,22900.0
2009-06-01 13:00:00,23.87,23.93,23.87,23.89,26500.0,23.4324,23.4913,23.4324,23.452,26500.0
2009-06-01 13:05:00,23.89,23.96,23.89,23.93,23400.0,23.452,23.5207,23.452,23.4913,23400.0
2009-06-01 13:10:00,23.94,23.94,23.87,23.9,33900.0,23.5011,23.5011,23.4324,23.4618,33900.0
2009-06-01 13:15:00,23.9,23.94,23.85,23.86,28000.0,23.4618,23.5011,23.4127,23.4226,28000.0
2009-06-01 13:20:00,23.86,23.93,23.85,23.9,36300.0,23.4226,23.4913,23.4127,23.4618,36300.0
2009-06-01 13:25:00,23.9,23.94,23.89,23.94,19500.0,23.4618,23.5011,23.452,23.5011,19500.0
2009-06-01 13:30:00,23.93,23.95,23.85,23.85,34100.0,23.4913,23.5109,23.4127,23.4127,34100.0
2009-06-01 13:35:00,23.86,23.9,23.82,23.88,26000.0,23.4226,23.4618,23.3833,23.4422,26000.0
2009-06-01 13:40:00,23.88,23.89,23.78,23.86,21800.0,23.4422,23.452,23.344,23.4226,21800.0
2009-06-01 13:45:00,23.87,23.97,23.85,23.97,24300.0,23.4324,23.5305,23.4127,23.5305,24300.0
2009-06-01 13:50:00,23.96,23.96,23.9,23.9,8500.0,23.5207,23.5207,23.4618,23.4618,8500.0
2009-06-01 13:55:00,23.91,23.96,23.9,23.93,15700.0,23.4716,23.5207,23.4618,23.4913,15700.0
2009-06-01 14:00:00,23.94,23.97,23.89,23.91,12100.0,23.5011,23.5305,23.452,23.4716,12100.0
2009-06-01 14:05:00,23.92,23.92,23.8,23.8,18300.0,23.4815,23.4815,23.3637,23.3637,18300.0
2009-06-01 14:10:00,23.81,23.83,23.78,23.81,19600.0,23.3735,23.3931,23.344,23.3735,19600.0
2009-06-01 14:15:00,23.81,23.83,23.73,23.74,21700.0,23.3735,23.3931,23.2949,23.3048,21700.0
2009-06-01 14:20:00,23.73,23.73,23.7,23.72,18800.0,23.2949,23.2949,23.2655,23.2851,18800.0
2009-06-01 14:25:00,23.71,23.76,23.69,23.69,54900.0,23.2753,23.3244,23.2557,23.2557,54900.0
2009-06-01 14:30:00,23.7,23.84,23.66,23.72,85600.0,23.2655,23.4029,23.2262,23.2851,85600.0
2009-06-01 14:35:00,23.71,23.79,23.7,23.78,14700.0,23.2753,23.3538,23.2655,23.344,14700.0
2009-06-01 14:40:00,23.8,23.8,23.71,23.76,21900.0,23.3637,23.3637,23.2753,23.3244,21900.0
2009-06-01 14:45:00,23.75,23.8,23.68,23.68,26500.0,23.3146,23.3637,23.2459,23.2459,26500.0
2009-06-01 14:50:00,23.68,23.7,23.59,23.6,47000.0,23.2459,23.2655,23.1575,23.1673,47000.0
2009-06-01 14:55:00,23.6,23.62,23.55,23.6,74600.0,23.1673,23.187,23.1182,23.1673,74600.0
2009-06-01 15:00:00,23.6,23.62,23.52,23.54,34500.0,23.1673,23.187,23.0888,23.1084,34500.0
2009-06-01 15:05:00,23.54,23.56,23.46,23.54,83700.0,23.1084,23.1281,23.0299,23.1084,83700.0
2009-06-01 15:10:00,23.55,23.62,23.52,23.52,54000.0,23.1182,23.187,23.0888,23.0888,54000.0
2009-06-01 15:15:00,23.52,23.61,23.52,23.57,54200.0,23.0888,23.1771,23.0888,23.1379,54200.0
2009-06-01 15:20:00,23.57,23.68,23.57,23.62,69000.0,23.1379,23.2459,23.1379,23.187,69000.0
2009-06-01 15:25:00,23.62,23.7,23.58,23.69,52000.0,23.187,23.2655,23.1477,23.2557,52000.0
2009-06-01 15:30:00,23.69,23.72,23.63,23.66,104000.0,23.2557,23.2851,23.1968,23.2262,104000.0
2009-06-01 15:35:00,23.65,23.67,23.58,23.6,92100.0,23.2164,23.236,23.1477,23.1673,92100.0
2009-06-01 15:40:00,23.6,23.71,23.56,23.66,85300.0,23.1673,23.2753,23.1281,23.2262,85300.0
2009-06-01 15:45:00,23.66,23.68,23.55,23.6,97700.0,23.2262,23.2459,23.1182,23.1673,97700.0
2009-06-01 15:50:00,23.6,23.73,23.59,23.67,133000.0,23.1673,23.2949,23.1575,23.236,133000.0
2009-06-01 15:55:00,23.67,23.67,23.56,23.61,145600.0,23.236,23.236,23.1281,23.1771,145600.0
2009-06-02 09:30:00,23.49,23.5,23.3,23.46,35600.0,23.0593,23.0692,22.8728,23.0299,35600.0
2009-06-02 09:35:00,23.49,23.77,23.47,23.75,65500.0,23.0593,23.3342,23.0397,23.3146,65500.0
2009-06-02 09:40:00,23.75,23.81,23.53,23.56,40300.0,23.3146,23.3735,23.0986,23.1281,40300.0
2009-06-02 09:45:00,23.54,23.56,23.45,23.45,39500.0,23.1084,23.1281,23.0201,23.0201,39500.0
2009-06-02 09:50:00,23.45,23.67,23.42,23.65,58300.0,23.0201,23.236,22.9906,23.2164,58300.0
2009-06-02 09:55:00,23.66,23.66,23.47,23.51,34100.0,23.2262,23.2262,23.0397,23.079,34100.0
2009-06-02 10:00:00,23.53,24.0,23.5,23.94,82000.0,23.0986,23.56,23.0692,23.5011,82000.0
2009-06-02 10:05:00,23.95,24.0,23.84,23.88,68500.0,23.5109,23.56,23.4029,23.4422,68500.0
2009-06-02 10:10:00,23.88,23.91,23.71,23.75,27200.0,23.4422,23.4716,23.2753,23.3146,27200.0
2009-06-02 10:15:00,23.74,23.78,23.61,23.66,31900.0,23.3048,23.344,23.1771,23.2262,31900.0
2009-06-02 10:20:00,23.65,23.73,23.58,23.68,20400.0,23.2164,23.2949,23.1477,23.2459,20400.0
2009-06-02 10:25:00,23.69,23.76,23.64,23.66,16800.0,23.2557,23.3244,23.2066,23.2262,16800.0
2009-06-02 10:30:00,23.68,23.72,23.5,23.64,17400.0,23.2459,23.2851,23.0692,23.2066,17400.0
2009-06-02 10:35:00,23.63,23.69,23.57,23.63,21500.0,23.1968,23.2557,23.1379,23.1968,21500.0
2009-06-02 10:40:00,23.65,23.7,23.59,23.69,19000.0,23.2164,23.2655,23.1575,23.2557,19000.0
2009-06-02 10:45:00,23.67,23.68,23.55,23.57,16000.0,23.236,23.2459,23.1182,23.1379,16000.0
2009-06-02 10:50:00,23.58,23.62,23.51,23.53,18900.0,23.1477,23.187,23.079,23.0986,18900.0
2009-06-02 10:55:00,23.5,23.67,23.5,23.64,22700.0,23.0692,23.236,23.0692,23.2066,22700.0
2009-06-02 11:00:00,23.65,23.66,23.58,23.6,13500.0,23.2164,23.2262,23.1477,23.1673,13500.0
2009-06-02 11:05:00,23.6,23.65,23.54,23.56,11100.0,23.1673,23.2164,23.1084,23.1281,11100.0
2009-06-02 11:10:00,23.54,23.59,23.51,23.58,11700.0,23.1084,23.1575,23.079,23.1477,11700.0
2009-06-02 11:15:00,23.57,23.67,23.51,23.64,17500.0,23.1379,23.236,23.079,23.2066,17500.0
2009-06-02 11:20:00,23.64,23.77,23.62,23.71,19100.0,23.2066,23.3342,23.187,23.2753,19100.0
2009-06-02 11:25:00,23.7,23.77,23.66,23.66,17900.0,23.2655,23.3342,23.2262,23.2262,17900.0
2009-06-02 11:30:00,23.67,23.67,23.5,23.52,18600.0,23.236,23.236,23.0692,23.0888,18600.0
2009-06-02 11:35:00,23.51,23.52,23.35,23.35,20500.0,23.079,23.0888,22.9219,22.9219,20500.0
2009-06-02 11:40:00,23.35,23.44,23.35,23.42,10500.0,22.9219,23.0103,22.9219,22.9906,10500.0
2009-06-02 11:45:00,23.44,23.47,23.42,23.43,9700.0,23.0103,23.0397,22.9906,23.0004,9700.0
2009-06-02 11:50:00,23.43,23.54,23.43,23.53,17500.0,23.0004,23.1084,23.0004,23.0986,17500.0
2009-06-02 11:55:00,23.53,23.57,23.46,23.46,19200.0,23.0986,23.1379,23.0299,23.0299,19200.0
2009-06-02 12:00:00,23.47,23.61,23.47,23.58,19400.0,23.0397,23.1771,23.0397,23.1477,19400.0
2009-06-02 12:05:00,23.56,23.57,23.46,23.52,22200.0,23.1281,23.1379,23.0299,23.0888,22200.0
2009-06-02 12:10:00,23.52,23.53,23.44,23.44,13400.0,23.0888,23.0986,23.0103,23.0103,13400.0
2009-06-02 12:15:00,23.44,23.47,23.4,23.46,13400.0,23.0103,23.0397,22.971,23.0299,13400.0
2009-06-02 12:20:00,23.45,23.48,23.38,23.46,20300.0,23.0201,23.0495,22.9514,23.0299,20300.0
2009-06-02 12:25:00,23.46,23.47,23.28,23.29,15700.0,23.0299,23.0397,22.8532,22.863,15700.0
2009-06-02 12:30:00,23.3,23.38,23.3,23.36,13800.0,22.8728,22.9514,22.8728,22.9317,13800.0
2009-06-02 12:35:00,23.38,23.44,23.36,23.43,9700.0,22.9514,23.0103,22.9317,23.0004,9700.0
2009-06-02 12:40:00,23.44,23.45,23.38,23.38,9700.0,23.0103,23.0201,22.9514,22.9514,9700.0
2009-06-02 12:45:00,23.38,23.38,23.35,23.36,5600.0,22.9514,22.9514,22.9219,22.9317,5600.0
2009-06-02 12:50:00,23.36,23.48,23.35,23.48,18000.0,22.9317,23.0495,22.9219,23.0495,18000.0
2009-06-02 12:55:00,23.48,23.52,23.47,23.48,8600.0,23.0495,23.0888,23.0397,23.0495,8600.0
2009-06-02 13:00:00,23.49,23.5,23.41,23.43,12500.0,23.0593,23.0692,22.9808,23.0004,12500.0
2009-06-02 13:05:00,23.43,23.53,23.43,23.52,16900.0,23.0004,23.0986,23.0004,23.0888,16900.0
2009-06-02 13:10:00,23.53,23.55,23.43,23.44,23400.0,23.0986,23.1182,23.0004,23.0103,23400.0
2009-06-02 13:15:00,23.44,23.46,23.42,23.45,11600.0,23.0103,23.0299,22.9906,23.0201,11600.0
2009-06-02 13:20:00,23.44,23.47,23.42,23.46,32100.0,23.0103,23.0397,22.9906,23.0299,32100.0
2009-06-02 13:25:00,23.47,23.51,23.44,23.44,18300.0,23.0397,23.079,23.0103,23.0103,18300.0
2009-06-02 13:30:00,23.44,23.5,23.44,23.48,15400.0,23.0103,23.0692,23.0103,23.0495,15400.0
2009-06-02 13:35:00,23.47,23.53,23.47,23.5,18200.0,23.0397,23.0986,23.0397,23.0692,18200.0
2009-06-02 13:40:00,23.51,23.51,23.47,23.48,12300.0,23.079,23.079,23.0397,23.0495,12300.0
2009-06-02 13:45:00,23.49,23.5,23.47,23.5,22800.0,23.0593,23.0692,23.0397,23.0692,22800.0
2009-06-02 13:50:00,23.5,23.53,23.45,23.48,17900.0,23.0692,23.0986,23.0201,23.0495,17900.0
2009-06-02 13:55:00,23.45,23.5,23.45,23.48,14100.0,23.0201,23.0692,23.0201,23.0495,14100.0
2009-06-02 14:00:00,23.48,23.49,23.41,23.42,35000.0,23.0495,23.0593,22.9808,22.9906,35000.0
2009-06-02 14:05:00,23.42,23.46,23.41,23.45,14000.0,22.9906,23.0299,22.9808,23.0201,14000.0
2009-06-02 14:10:00,23.45,23.49,23.42,23.48,13600.0,23.0201,23.0593,22.9906,23.0495,13600.0
2009-06-02 14:15:00,23.49,23.57,23.49,23.57,19400.0,23.0593,23.1379,23.0593,23.1379,19400.0
2009-06-02 14:20:00,23.57,23.63,23.56,23.56,20500.0,23.1379,23.1968,23.1281,23.1281,20500.0
2009-06-02 14:25:00,23.58,23.61,23.52,23.54,21800.0,23.1477,23.1771,23.0888,23.1084,21800.0
2009-06-02 14:30:00,23.54,23.56,23.5,23.53,18700.0,23.1084,23.1281,23.0692,23.0986,18700.0
2009-06-02 14:35:00,23.54,23.6,23.52,23.58,18100.0,23.1084,23.1673,23.0888,23.1477,18100.0
2009-06-02 14:40:00,23.58,23.64,23.54,23.58,21100.0,23.1477,23.2066,23.1084,23.1477,21100.0
2009-06-02 14:45:00,23.6,23.61,23.49,23.5,17400.0,23.1673,23.1771,23.0593,23.0692,17400.0
2009-06-02 14:50:00,23.5,23.6,23.47,23.6,20200.0,23.0692,23.1673,23.0397,23.1673,20200.0
2009-06-02 14:55:00,23.59,23.59,23.49,23.5,24800.0,23.1575,23.1575,23.0593,23.0692,24800.0
2009-06-02 15:00:00,23.5,23.64,23.5,23.63,26500.0,23.0692,23.2066,23.0692,23.1968,26500.0
2009-06-02 15:05:00,23.63,23.67,23.6,23.6,18700.0,23.1968,23.236,23.1673,23.1673,18700.0
2009-06-02 15:10:00,23.62,23.63,23.51,23.52,28400.0,23.187,23.1968,23.079,23.0888,28400.0
2009-06-02 15:15:00,23.52,23.59,23.49,23.55,31000.0,23.0888,23.1575,23.0593,23.1182,31000.0
2009-06-02 15:20:00,23.54,23.56,23.48,23.52,27300.0,23.1084,23.1281,23.0495,23.0888,27300.0
2009-06-02 15:25:00,23.53,23.63,23.47,23.49,32000.0,23.0986,23.1968,23.0397,23.0593,32000.0
2009-06-02 15:30:00,23.49,23.51,23.44,23.49,25900.0,23.0593,23.079,23.0103,23.0593,25900.0
2009-06-02 15:35:00,23.49,23.59,23.48,23.58,29200.0,23.0593,23.1575,23.0495,23.1477,29200.0
2009-06-02 15:40:00,23.59,23.62,23.52,23.55,65200.0,23.1575,23.187,23.0888,23.1182,65200.0
2009-06-02 15:45:00,23.56,23.58,23.53,23.56,34500.0,23.1281,23.1477,23.0986,23.1281,34500.0
2009-06-02 15:50:00,23.56,23.57,23.46,23.54,56900.0,23.1281,23.1379,23.0299,23.1084,56900.0
2009-06-02 15:55:00,23.53,23.57,23.47,23.53,91700.0,23.0986,23.1379,23.0397,23.0986,91700.0
2009-06-03 09:30:00,23.31,23.36,23.0,23.25,15000.0,22.8826,22.9317,22.5783,22.8237,15000.0
2009-06-03 09:35:00,23.25,23.25,23.05,23.18,24500.0,22.8237,22.8237,22.6274,22.755,24500.0
2009-06-03 09:40:00,23.19,23.22,23.1,23.18,14000.0,22.7648,22.7943,22.6765,22.755,14000.0
2009-06-03 09:45:00,23.16,23.21,23.04,23.13,17500.0,22.7354,22.7845,22.6176,22.7059,17500.0
2009-06-03 09:50:00,23.13,23.17,22.89,22.91,38600.0,22.7059,22.7452,22.4703,22.49,38600.0
2009-06-03 09:55:00,22.9,23.06,22.9,23.01,25900.0,22.4802,22.6372,22.4802,22.5881,25900.0
2009-06-03 10:00:00,23.0,23.04,22.9,22.9,47400.0,22.5783,22.6176,22.4802,22.4802,47400.0
2009-06-03 10:05:00,22.92,22.96,22.8,22.93,30900.0,22.4998,22.5391,22.382,22.5096,30900.0
2009-06-03 10:10:00,22.94,22.99,22.9,22.99,13500.0,22.5194,22.5685,22.4802,22.5685,13500.0
2009-06-03 10:15:00,23.01,23.03,22.87,22.88,15900.0,22.5881,22.6078,22.4507,22.4605,15900.0
2009-06-03 10:20:00,22.87,22.89,22.76,22.78,23600.0,22.4507,22.4703,22.3427,22.3624,23600.0
2009-06-03 10:25:00,22.78,22.95,22.77,22.95,12200.0,22.3624,22.5292,22.3525,22.5292,12200.0
2009-06-03 10:30:00,22.96,22.96,22.82,22.85,15400.0,22.5391,22.5391,22.4016,22.4311,15400.0
2009-06-03 10:35:00,22.84,22.91,22.81,22.9,9900.0,22.4213,22.49,22.3918,22.4802,9900.0
2009-06-03 10:40:00,22.91,23.0,22.87,22.99,17900.0,22.49,22.5783,22.4507,22.5685,17900.0
2009-06-03 10:45:00,22.99,23.02,22.94,22.97,14600.0,22.5685,22.598,22.5194,22.5489,14600.0
2009-06-03 10:50:00,22.98,23.1,22.96,23.07,31900.0,22.5587,22.6765,22.5391,22.647,31900.0
2009-06-03 10:55:00,23.06,23.16,23.06,23.13,37600.0,22.6372,22.7354,22.6372,22.7059,37600.0
2009-06-03 11:00:00,23.14,23.16,23.07,23.1,19800.0,22.7158,22.7354,22.647,22.6765,19800.0
2009-06-03 11:05:00,23.1,23.11,23.06,23.11,40800.0,22.6765,22.6863,22.6372,22.6863,40800.0
2009-06-03 11:10:00,23.12,23.12,23.06,23.09,14900.0,22.6961,22.6961,22.6372,22.6667,14900.0
2009-06-03 11:15:00,23.08,23.12,23.02,23.11,32100.0,22.6569,22.6961,22.598,22.6863,32100.0
2009-06-03 11:20:00,23.11,23.23,23.11,23.22,27100.0,22.6863,22.8041,22.6863,22.7943,27100.0
2009-06-03 11:25:00,23.21,23.28,23.16,23.16,12300.0,22.7845,22.8532,22.7354,22.7354,12300.0
2009-06-03 11:30:00,23.15,23.17,23.12,23.13,8100.0,22.7256,22.7452,22.6961,22.7059,8100.0
2009-06-03 11:35:00,23.12,23.15,23.08,23.11,13400.0,22.6961,22.7256,22.6569,22.6863,13400.0
2009-06-03 11:40:00,23.11,23.16,22.98,23.03,22500.0,22.6863,22.7354,22.5587,22.6078,22500.0
2009-06-03 11:45:00,23.02,23.07,22.97,22.99,25500.0,22.598,22.647,22.5489,22.5685,25500.0
2009-06-03 11:50:00,22.99,23.03,22.97,22.98,9000.0,22.5685,22.6078,22.5489,22.5587,9000.0
2009-06-03 11:55:00,22.97,23.01,22.91,22.95,14600.0,22.5489,22.5881,22.49,22.5292,14600.0
2009-06-03 12:00:00,22.93,22.94,22.85,22.87,10600.0,22.5096,22.5194,22.4311,22.4507,10600.0
2009-06-03 12:05:00,22.87,22.89,22.85,22.87,19700.0,22.4507,22.4703,22.4311,22.4507,19700.0
2009-06-03 12:10:00,22.87,22.87,22.81,22.81,6800.0,22.4507,22.4507,22.3918,22.3918,6800.0
2009-06-03 12:15:00,22.82,22.88,22.82,22.83,20600.0,22.4016,22.4605,22.4016,22.4114,20600.0
2009-06-03 12:20:00,22.83,22.84,22.76,22.76,12200.0,22.4114,22.4213,22.3427,22.3427,12200.0
2009-06-03 12:25:00,22.76,22.78,22.74,22.78,7900.0,22.3427,22.3624,22.3231,22.3624,7900.0
2009-06-03 12:30:00,22.76,22.78,22.72,22.73,6800.0,22.3427,22.3624,22.3035,22.3133,6800.0
2009-06-03 12:35:00,22.73,22.73,22.7,22.7,6300.0,22.3133,22.3133,22.2838,22.2838,6300.0
2009-06-03 12:40:00,22.71,22.74,22.71,22.71,5500.0,22.2936,22.3231,22.2936,22.2936,5500.0
2009-06-03 12:45:00,22.74,22.74,22.7,22.7,4300.0,22.3231,22.3231,22.2838,22.2838,4300.0
2009-06-03 12:50:00,22.7,22.72,22.65,22.65,17600.0,22.2838,22.3035,22.2347,22.2347,17600.0
2009-06-03 12:55:00,22.67,22.7,22.66,22.69,12900.0,22.2544,22.2838,22.2446,22.274,12900.0
2009-06-03 13:00:00,22.68,22.78,22.68,22.77,10800.0,22.2642,22.3624,22.2642,22.3525,10800.0
2009-06-03 13:05:00,22.77,22.79,22.76,22.78,8800.0,22.3525,22.3722,22.3427,22.3624,8800.0
2009-06-03 13:10:00,22.79,22.8,22.77,22.8,7000.0,22.3722,22.382,22.3525,22.382,7000.0
2009-06-03 13:15:00,22.79,22.8,22.78,22.8,10200.0,22.3722,22.382,22.3624,22.382,10200.0
2009-06-03 13:20:00,22.79,22.8,22.77,22.79,12700.0,22.3722,22.382,22.3525,22.3722,12700.0
2009-06-03 13:25:00,22.8,22.8,22.67,22.7,11000.0,22.382,22.382,22.2544,22.2838,11000.0
2009-06-03 13:30:00,22.71,22.73,22.67,22.67,8200.0,22.2936,22.3133,22.2544,22.2544,8200.0
2009-06-03 13:35:00,22.68,22.68,22.64,22.66,12600.0,22.2642,22.2642,22.2249,22.2446,12600.0
2009-06-03 13:40:00,22.65,22.67,22.6,22.65,16000.0,22.2347,22.2544,22.1857,22.2347,16000.0
2009-06-03 13:45:00,22.65,22.65,22.6,22.6,9400.0,22.2347,22.2347,22.1857,22.1857,9400.0
2009-06-03 13:50:00,22.61,22.63,22.6,22.63,9200.0,22.1955,22.2151,22.1857,22.2151,9200.0
2009-06-03 13:55:00,22.62,22.64,22.61,22.63,13800.0,22.2053,22.2249,22.1955,22.2151,13800.0
2009-06-03 14:00:00,22.63,22.65,22.6,22.65,12200.0,22.2151,22.2347,22.1857,22.2347,12200.0
2009-06-03 14:05:00,22.65,22.66,22.63,22.64,14200.0,22.2347,22.2446,22.2151,22.2249,14200.0
2009-06-03 14:10:00,22.64,22.65,22.61,22.64,13600.0,22.2249,22.2347,22.1955,22.2249,13600.0
2009-06-03 14:15:00,22.65,22.73,22.65,22.72,12500.0,22.2347,22.3133,22.2347,22.3035,12500.0
2009-06-03 14:20:00,22.71,22.72,22.67,22.69,8300.0,22.2936,22.3035,22.2544,22.274,8300.0
2009-06-03 14:25:00,22.67,22.73,22.64,22.71,13300.0,22.2544,22.3133,22.2249,22.2936,13300.0
2009-06-03 14:30:00,22.7,22.71,22.65,22.67,24800.0,22.2838,22.2936,22.2347,22.2544,24800.0
2009-06-03 14:35:00,22.68,22.7,22.64,22.66,14600.0,22.2642,22.2838,22.2249,22.2446,14600.0
2009-06-03 14:40:00,22.66,22.72,22.63,22.67,16500.0,22.2446,22.3035,22.2151,22.2544,16500.0
2009-06-03 14:45:00,22.67,22.68,22.61,22.66,16400.0,22.2544,22.2642,22.1955,22.2446,16400.0
2009-06-03 14:50:00,22.67,22.68,22.62,22.66,11400.0,22.2544,22.2642,22.2053,22.2446,11400.0
2009-06-03 14:55:00,22.67,22.82,22.67,22.74,18300.0,22.2544,22.4016,22.2544,22.3231,18300.0
2009-06-03 15:00:00,22.73,22.79,22.7,22.7,27200.0,22.3133,22.3722,22.2838,22.2838,27200.0
2009-06-03 15:05:00,22.7,22.79,22.7,22.76,20000.0,22.2838,22.3722,22.2838,22.3427,20000.0
2009-06-03 15:10:00,22.77,22.79,22.7,22.72,28600.0,22.3525,22.3722,22.2838,22.3035,28600.0
2009-06-03 15:15:00,22.72,22.83,22.7,22.75,32500.0,22.3035,22.4114,22.2838,22.3329,32500.0
2009-06-03 15:20:00,22.75,22.8,22.72,22.77,19400.0,22.3329,22.382,22.3035,22.3525,19400.0
2009-06-03 15:25:00,22.76,22.78,22.66,22.67,20400.0,22.3427,22.3624,22.2446,22.2544,20400.0
2009-06-03 15:30:00,22.67,22.76,22.65,22.67,21600.0,22.2544,22.3427,22.2347,22.2544,21600.0
2009-06-03 15:35:00,22.67,22.73,22.67,22.72,34900.0,22.2544,22.3133,22.2544,22.3035,34900.0
2009-06-03 15:40:00,22.72,22.82,22.71,22.77,38200.0,22.3035,22.4016,22.2936,22.3525,38200.0
2009-06-03 15:45:00,22.77,22.88,22.76,22.85,59800.0,22.3525,22.4605,22.3427,22.4311,59800.0
2009-06-03 15:50:00,22.86,22.89,22.78,22.8,36800.0,22.4409,22.4703,22.3624,22.382,36800.0
2009-06-03 15:55:00,22.79,22.92,22.78,22.92,57300.0,22.3722,22.4998,22.3624,22.4998,57300.0
2009-06-04 09:30:00,23.07,23.49,23.07,23.41,30900.0,22.647,23.0593,22.647,22.9808,30900.0
2009-06-04 09:35:00,23.42,23.47,23.25,23.34,15900.0,22.9906,23.0397,22.8237,22.9121,15900.0
2009-06-04 09:40:00,23.35,23.51,23.33,23.37,41300.0,22.9219,23.079,22.9023,22.9415,41300.0
2009-06-04 09:45:00,23.35,23.36,23.25,23.26,8600.0,22.9219,22.9317,22.8237,22.8336,8600.0
2009-06-04 09:50:00,23.26,23.26,23.04,23.1,35100.0,22.8336,22.8336,22.6176,22.6765,35100.0
2009-06-04 09:55:00,23.09,23.24,23.09,23.24,22500.0,22.6667,22.8139,22.6667,22.8139,22500.0
2009-06-04 10:00:00,23.26,23.29,23.11,23.14,13900.0,22.8336,22.863,22.6863,22.7158,13900.0
2009-06-04 10:05:00,23.12,23.12,22.98,23.02,11000.0,22.6961,22.6961,22.5587,22.598,11000.0
2009-06-04 10:10:00,23.0,23.04,22.96,22.99,11500.0,22.5783,22.6176,22.5391,22.5685,11500.0
2009-06-04 10:15:00,22.98,23.03,22.94,23.03,9300.0,22.5587,22.6078,22.5194,22.6078,9300.0
2009-06-04 10:20:00,23.03,23.15,23.0,23.15,17500.0,22.6078,22.7256,22.5783,22.7256,17500.0
2009-06-04 10:25:00,23.17,23.18,23.08,23.09,10900.0,22.7452,22.755,22.6569,22.6667,10900.0
2009-06-04 10:30:00,23.1,23.18,23.03,23.17,32800.0,22.6765,22.755,22.6078,22.7452,32800.0
2009-06-04 10:35:00,23.18,23.18,23.03,23.14,38800.0,22.755,22.755,22.6078,22.7158,38800.0
2009-06-04 10:40:00,23.11,23.11,22.99,23.01,29400.0,22.6863,22.6863,22.5685,22.5881,29400.0
2009-06-04 10:45:00,23.02,23.12,23.02,23.12,18000.0,22.598,22.6961,22.598,22.6961,18000.0
2009-06-04 10:50:00,23.11,23.17,23.11,23.13,30600.0,22.6863,22.7452,22.6863,22.7059,30600.0
2009-06-04 10:55:00,23.15,23.2,23.14,23.17,10000.0,22.7256,22.7747,22.7158,22.7452,10000.0
2009-06-04 11:00:00,23.18,23.2,23.16,23.16,8900.0,22.755,22.7747,22.7354,22.7354,8900.0
2009-06-04 11:05:00,23.16,23.19,23.16,23.18,3000.0,22.7354,22.7648,22.7354,22.755,3000.0
2009-06-04 11:10:00,23.17,23.18,23.14,23.15,10100.0,22.7452,22.755,22.7158,22.7256,10100.0
2009-06-04 11:15:00,23.16,23.25,23.14,23.22,16600.0,22.7354,22.8237,22.7158,22.7943,16600.0
2009-06-04 11:20:00,23.22,23.34,23.18,23.34,27700.0,22.7943,22.9121,22.755,22.9121,27700.0
2009-06-04 11:25:00,23.34,23.36,23.27,23.34,27900.0,22.9121,22.9317,22.8434,22.9121,27900.0
2009-06-04 11:30:00,23.35,23.36,23.31,23.31,18300.0,22.9219,22.9317,22.8826,22.8826,18300.0
2009-06-04 11:35:00,23.32,23.45,23.3,23.45,35700.0,22.8925,23.0201,22.8728,23.0201,35700.0
2009-06-04 11:40:00,23.44,23.46,23.41,23.41,27200.0,23.0103,23.0299,22.9808,22.9808,27200.0
2009-06-04 11:45:00,23.42,23.44,23.4,23.44,8100.0,22.9906,23.0103,22.971,23.0103,8100.0
2009-06-04 11:50:00,23.44,23.47,23.43,23.45,17700.0,23.0103,23.0397,23.0004,23.0201,17700.0
2009-06-04 11:55:00,23.45,23.45,23.34,23.34,11900.0,23.0201,23.0201,22.9121,22.9121,11900.0
2009-06-04 12:00:00,23.32,23.33,23.23,23.23,13900.0,22.8925,22.9023,22.8041,22.8041,13900.0
2009-06-04 12:05:00,23.24,23.32,23.24,23.32,11300.0,22.8139,22.8925,22.8139,22.8925,11300.0
2009-06-04 12:10:00,23.3,23.32,23.22,23.25,11700.0,22.8728,22.8925,22.7943,22.8237,11700.0
2009-06-04 12:15:00,23.25,23.31,23.24,23.3,5000.0,22.8237,22.8826,22.8139,22.8728,5000.0
2009-06-04 12:20:00,23.31,23.34,23.29,23.32,11900.0,22.8826,22.9121,22.863,22.8925,11900.0
2009-06-04 12:25:00,23.32,23.34,23.3,23.31,11200.0,22.8925,22.9121,22.8728,22.8826,11200.0
2009-06-04 12:30:00,23.32,23.34,23.3,23.33,7600.0,22.8925,22.9121,22.8728,22.9023,7600.0
2009-06-04 12:35:00,23.34,23.36,23.33,23.34,7200.0,22.9121,22.9317,22.9023,22.9121,7200.0
2009-06-04 12:40:00,23.34,23.42,23.34,23.41,15500.0,22.9121,22.9906,22.9121,22.9808,15500.0
2009-06-04 12:45:00,23.43,23.44,23.38,23.38,11700.0,23.0004,23.0103,22.9514,22.9514,11700.0
2009-06-04 12:50:00,23.37,23.37,23.32,23.32,8000.0,22.9415,22.9415,22.8925,22.8925,8000.0
2009-06-04 12:55:00,23.32,23.32,23.27,23.29,10300.0,22.8925,22.8925,22.8434,22.863,10300.0
2009-06-04 13:00:00,23.31,23.38,23.3,23.36,10300.0,22.8826,22.9514,22.8728,22.9317,10300.0
2009-06-04 13:05:00,23.37,23.44,23.35,23.44,44500.0,22.9415,23.0103,22.9219,23.0103,44500.0
2009-06-04 13:10:00,23.45,23.53,23.44,23.44,24600.0,23.0201,23.0986,23.0103,23.0103,24600.0
2009-06-04 13:15:00,23.46,23.51,23.45,23.5,5800.0,23.0299,23.079,23.0201,23.0692,5800.0
2009-06-04 13:20:00,23.5,23.55,23.5,23.55,13700.0,23.0692,23.1182,23.0692,23.1182,13700.0
2009-06-04 13:25:00,23.55,23.57,23.53,23.56,10200.0,23.1182,23.1379,23.0986,23.1281,10200.0
2009-06-04 13:30:00,23.56,23.64,23.55,23.63,16900.0,23.1281,23.2066,23.1182,23.1968,16900.0
2009-06-04 13:35:00,23.63,23.66,23.6,23.64,15400.0,23.1968,23.2262,23.1673,23.2066,15400.0
2009-06-04 13:40:00,23.65,23.65,23.57,23.57,21400.0,23.2164,23.2164,23.1379,23.1379,21400.0
2009-06-04 13:45:00,23.57,23.63,23.57,23.62,27500.0,23.1379,23.1968,23.1379,23.187,27500.0
2009-06-04 13:50:00,23.62,23.65,23.55,23.55,39300.0,23.187,23.2164,23.1182,23.1182,39300.0
2009-06-04 13:55:00,23.53,23.64,23.52,23.59,22300.0,23.0986,23.2066,23.0888,23.1575,22300.0
2009-06-04 14:00:00,23.6,23.63,23.58,23.61,36300.0,23.1673,23.1968,23.1477,23.1771,36300.0
2009-06-04 14:05:00,23.6,23.68,23.6,23.65,35700.0,23.1673,23.2459,23.1673,23.2164,35700.0
2009-06-04 14:10:00,23.66,23.68,23.61,23.61,18200.0,23.2262,23.2459,23.1771,23.1771,18200.0
2009-06-04 14:15:00,23.61,23.68,23.61,23.67,55300.0,23.1771,23.2459,23.1771,23.236,55300.0
2009-06-04 14:20:00,23.67,23.71,23.65,23.66,41400.0,23.236,23.2753,23.2164,23.2262,41400.0
2009-06-04 14:25:00,23.66,23.73,23.66,23.69,46900.0,23.2262,23.2949,23.2262,23.2557,46900.0
2009-06-04 14:30:00,23.69,23.71,23.66,23.66,44500.0,23.2557,23.2753,23.2262,23.2262,44500.0
2009-06-04 14:35:00,23.66,23.66,23.52,23.59,45900.0,23.2262,23.2262,23.0888,23.1575,45900.0
2009-06-04 14:40:00,23.6,23.68,23.58,23.66,33200.0,23.1673,23.2459,23.1477,23.2262,33200.0
2009-06-04 14:45:00,23.66,23.7,23.66,23.66,16700.0,23.2262,23.2655,23.2262,23.2262,16700.0
2009-06-04 14:50:00,23.66,23.71,23.61,23.67,32600.0,23.2262,23.2753,23.1771,23.236,32600.0
2009-06-04 14:55:00,23.67,23.68,23.64,23.65,24600.0,23.236,23.2459,23.2066,23.2164,24600.0
2009-06-04 15:00:00,23.64,23.66,23.55,23.56,30700.0,23.2066,23.2262,23.1182,23.1281,30700.0
2009-06-04 15:05:00,23.56,23.6,23.53,23.56,25300.0,23.1281,23.1673,23.0986,23.1281,25300.0
2009-06-04 15:10:00,23.55,23.64,23.55,23.6,42000.0,23.1182,23.2066,23.1182,23.1673,42000.0
2009-06-04 15:15:00,23.6,23.65,23.58,23.63,41000.0,23.1673,23.2164,23.1477,23.1968,41000.0
2009-06-04 15:20:00,23.64,23.7,23.62,23.68,42900.0,23.2066,23.2655,23.187,23.2459,42900.0
2009-06-04 15:25:00,23.67,23.72,23.65,23.67,39600.0,23.236,23.2851,23.2164,23.236,39600.0
2009-06-04 15:30:00,23.67,23.69,23.57,23.68,41700.0,23.236,23.2557,23.1379,23.2459,41700.0
2009-06-04 15:35:00,23.68,23.71,23.63,23.64,35400.0,23.2459,23.2753,23.1968,23.2066,35400.0
2009-06-04 15:40:00,23.64,23.65,23.52,23.6,54900.0,23.2066,23.2164,23.0888,23.1673,54900.0
2009-06-04 15:45:00,23.61,23.68,23.54,23.54,68700.0,23.1771,23.2459,23.1084,23.1084,68700.0
2009-06-04 15:50:00,23.55,23.67,23.55,23.62,83700.0,23.1182,23.236,23.1182,23.187,83700.0
2009-06-04 15:55:00,23.6,23.75,23.58,23.7,110200.0,23.1673,23.3146,23.1477,23.2655,110200.0
2009-06-05 09:30:00,24.81,24.9,24.57,24.57,119600.0,24.3551,24.4435,24.1195,24.1195,119600.0
2009-06-05 09:35:00,24.59,24.59,24.36,24.39,104000.0,24.1392,24.1392,23.9134,23.9428,104000.0
2009-06-05 09:40:00,24.4,24.6,24.35,24.53,86400.0,23.9527,24.149,23.9036,24.0803,86400.0
2009-06-05 09:45:00,24.53,24.65,24.27,24.33,148000.0,24.0803,24.1981,23.825,23.8839,148000.0
2009-06-05 09:50:00,24.34,24.39,24.29,24.3,113000.0,23.8938,23.9428,23.8447,23.8545,113000.0
2009-06-05 09:55:00,24.3,24.58,24.25,24.48,109900.0,23.8545,24.1294,23.8054,24.0312,109900.0
2009-06-05 10:00:00,24.48,24.49,24.37,24.46,62800.0,24.0312,24.041,23.9232,24.0116,62800.0
2009-06-05 10:05:00,24.45,24.45,24.2,24.21,60900.0,24.0017,24.0017,23.7563,23.7661,60900.0
2009-06-05 10:10:00,24.22,24.23,24.06,24.14,32800.0,23.776,23.7858,23.6189,23.6974,32800.0
2009-06-05 10:15:00,24.15,24.19,24.07,24.09,30900.0,23.7072,23.7465,23.6287,23.6483,30900.0
2009-06-05 10:20:00,24.09,24.23,24.08,24.19,41100.0,23.6483,23.7858,23.6385,23.7465,41100.0
2009-06-05 10:25:00,24.2,24.22,24.11,24.12,35500.0,23.7563,23.776,23.668,23.6778,35500.0
2009-06-05 10:30:00,24.13,24.13,24.02,24.06,53300.0,23.6876,23.6876,23.5796,23.6189,53300.0
2009-06-05 10:35:00,24.07,24.21,24.07,24.19,35400.0,23.6287,23.7661,23.6287,23.7465,35400.0
2009-06-05 10:40:00,24.19,24.31,24.15,24.3,62500.0,23.7465,23.8643,23.7072,23.8545,62500.0
2009-06-05 10:45:00,24.31,24.4,24.24,24.3,66000.0,23.8643,23.9527,23.7956,23.8545,66000.0
2009-06-05 10:50:00,24.29,24.34,24.25,24.32,34200.0,23.8447,23.8938,23.8054,23.8741,34200.0
2009-06-05 10:55:00,24.32,24.34,24.2,24.27,48700.0,23.8741,23.8938,23.7563,23.825,48700.0
2009-06-05 11:00:00,24.26,24.27,24.2,24.26,33200.0,23.8152,23.825,23.7563,23.8152,33200.0
2009-06-05 11:05:00,24.26,24.3,24.24,24.28,15700.0,23.8152,23.8545,23.7956,23.8349,15700.0
2009-06-05 11:10:00,24.28,24.28,24.2,24.21,28600.0,23.8349,23.8349,23.7563,23.7661,28600.0
2009-06-05 11:15:00,24.22,24.31,24.21,24.3,34500.0,23.776,23.8643,23.7661,23.8545,34500.0
2009-06-05 11:20:00,24.32,24.38,24.3,24.37,24100.0,23.8741,23.933,23.8545,23.9232,24100.0
2009-06-05 11:25:00,24.38,24.42,24.36,24.38,44200.0,23.933,23.9723,23.9134,23.933,44200.0
2009-06-05 11:30:00,24.38,24.39,24.29,24.29,20600.0,23.933,23.9428,23.8447,23.8447,20600.0
2009-06-05 11:35:00,24.28,24.28,24.22,24.26,24500.0,23.8349,23.8349,23.776,23.8152,24500.0
2009-06-05 11:40:00,24.26,24.35,24.22,24.35,22100.0,23.8152,23.9036,23.776,23.9036,22100.0
2009-06-05 11:45:00,24.35,24.42,24.33,24.39,30400.0,23.9036,23.9723,23.8839,23.9428,30400.0
2009-06-05 11:50:00,24.37,24.4,24.28,24.4,19200.0,23.9232,23.9527,23.8349,23.9527,19200.0
2009-06-05 11:55:00,24.4,24.41,24.35,24.38,21100.0,23.9527,23.9625,23.9036,23.933,21100.0
2009-06-05 12:00:00,24.37,24.4,24.36,24.39,8400.0,23.9232,23.9527,23.9134,23.9428,8400.0
2009-06-05 12:05:00,24.4,24.44,24.37,24.41,40700.0,23.9527,23.9919,23.9232,23.9625,40700.0
2009-06-05 12:10:00,24.41,24.45,24.38,24.44,22300.0,23.9625,24.0017,23.933,23.9919,22300.0
2009-06-05 12:15:00,24.44,24.5,24.44,24.48,27400.0,23.9919,24.0508,23.9919,24.0312,27400.0
2009-06-05 12:20:00,24.48,24.5,24.44,24.49,23200.0,24.0312,24.0508,23.9919,24.041,23200.0
2009-06-05 12:25:00,24.49,24.55,24.48,24.55,38800.0,24.041,24.0999,24.0312,24.0999,38800.0
2009-06-05 12:30:00,24.55,24.57,24.52,24.56,20400.0,24.0999,24.1195,24.0705,24.1097,20400.0
2009-06-05 12:35:00,24.55,24.62,24.55,24.62,31600.0,24.0999,24.1686,24.0999,24.1686,31600.0
2009-06-05 12:40:00,24.62,24.65,24.53,24.59,71000.0,24.1686,24.1981,24.0803,24.1392,71000.0
2009-06-05 12:45:00,24.59,24.65,24.59,24.64,20600.0,24.1392,24.1981,24.1392,24.1883,20600.0
2009-06-05 12:50:00,24.64,24.67,24.6,24.65,22600.0,24.1883,24.2177,24.149,24.1981,22600.0
2009-06-05 12:55:00,24.65,24.68,24.62,24.65,24100.0,24.1981,24.2275,24.1686,24.1981,24100.0
2009-06-05 13:00:00,24.67,24.68,24.58,24.6,18000.0,24.2177,24.2275,24.1294,24.149,18000.0
2009-06-05 13:05:00,24.6,24.61,24.58,24.59,13600.0,24.149,24.1588,24.1294,24.1392,13600.0
2009-06-05 13:10:00,24.59,24.6,24.51,24.58,28800.0,24.1392,24.149,24.0606,24.1294,28800.0
2009-06-05 13:15:00,24.6,24.61,24.55,24.59,14300.0,24.149,24.1588,24.0999,24.1392,14300.0
2009-06-05 13:20:00,24.59,24.62,24.54,24.57,26100.0,24.1392,24.1686,24.0901,24.1195,26100.0
2009-06-05 13:25:00,24.56,24.62,24.56,24.62,20400.0,24.1097,24.1686,24.1097,24.1686,20400.0
2009-06-05 13:30:00,24.63,24.63,24.6,24.61,8600.0,24.1784,24.1784,24.149,24.1588,8600.0
2009-06-05 13:35:00,24.63,24.63,24.55,24.61,33700.0,24.1784,24.1784,24.0999,24.1588,33700.0
2009-06-05 13:40:00,24.61,24.64,24.59,24.6,27600.0,24.1588,24.1883,24.1392,24.149,27600.0
2009-06-05 13:45:00,24.6,24.61,24.57,24.61,14900.0,24.149,24.1588,24.1195,24.1588,14900.0
2009-06-05 13:50:00,24.6,24.61,24.58,24.58,16600.0,24.149,24.1588,24.1294,24.1294,16600.0
2009-06-05 13:55:00,24.58,24.6,24.47,24.52,24400.0,24.1294,24.149,24.0214,24.0705,24400.0
2009-06-05 14:00:00,24.52,24.56,24.46,24.47,28000.0,24.0705,24.1097,24.0116,24.0214,28000.0
2009-06-05 14:05:00,24.46,24.49,24.36,24.39,57000.0,24.0116,24.041,23.9134,23.9428,57000.0
2009-06-05 14:10:00,24.39,24.42,24.35,24.4,26200.0,23.9428,23.9723,23.9036,23.9527,26200.0
2009-06-05 14:15:00,24.4,24.42,24.32,24.33,36700.0,23.9527,23.9723,23.8741,23.8839,36700.0
2009-06-05 14:20:00,24.33,24.36,24.25,24.36,38900.0,23.8839,23.9134,23.8054,23.9134,38900.0
2009-06-05 14:25:00,24.36,24.36,24.29,24.29,45800.0,23.9134,23.9134,23.8447,23.8447,45800.0
2009-06-05 14:30:00,24.28,24.34,24.25,24.28,44800.0,23.8349,23.8938,23.8054,23.8349,44800.0
2009-06-05 14:35:00,24.27,24.37,24.25,24.34,44600.0,23.825,23.9232,23.8054,23.8938,44600.0
2009-06-05 14:40:00,24.33,24.43,24.33,24.43,22800.0,23.8839,23.9821,23.8839,23.9821,22800.0
2009-06-05 14:45:00,24.42,24.43,24.34,24.37,27900.0,23.9723,23.9821,23.8938,23.9232,27900.0
2009-06-05 14:50:00,24.38,24.4,24.33,24.34,32000.0,23.933,23.9527,23.8839,23.8938,32000.0
2009-06-05 14:55:00,24.34,24.4,24.33,24.34,35800.0,23.8938,23.9527,23.8839,23.8938,35800.0
2009-06-05 15:00:00,24.33,24.37,24.27,24.35,46400.0,23.8839,23.9232,23.825,23.9036,46400.0
2009-06-05 15:05:00,24.36,24.47,24.36,24.39,59300.0,23.9134,24.0214,23.9134,23.9428,59300.0
2009-06-05 15:10:00,24.4,24.43,24.34,24.39,74000.0,23.9527,23.9821,23.8938,23.9428,74000.0
2009-06-05 15:15:00,24.4,24.4,24.34,24.4,33800.0,23.9527,23.9527,23.8938,23.9527,33800.0
2009-06-05 15:20:00,24.41,24.41,24.35,24.35,41100.0,23.9625,23.9625,23.9036,23.9036,41100.0
2009-06-05 15:25:00,24.35,24.38,24.31,24.32,24800.0,23.9036,23.933,23.8643,23.8741,24800.0
2009-06-05 15:30:00,24.31,24.39,24.31,24.34,59700.0,23.8643,23.9428,23.8643,23.8938,59700.0
2009-06-05 15:35:00,24.35,24.4,24.3,24.34,91700.0,23.9036,23.9527,23.8545,23.8938,91700.0
2009-06-05 15:40:00,24.34,24.39,24.29,24.35,64600.0,23.8938,23.9428,23.8447,23.9036,64600.0
2009-06-05 15:45:00,24.35,24.37,24.2,24.22,79000.0,23.9036,23.9232,23.7563,23.776,79000.0
2009-06-05 15:50:00,24.23,24.36,24.2,24.34,104000.0,23.7858,23.9134,23.7563,23.8938,104000.0
2009-06-05 15:55:00,24.34,24.4,24.27,24.29,107900.0,23.8938,23.9527,23.825,23.8447,107900.0
2009-06-08 09:30:00,24.1,24.1,23.92,24.0,5400.0,23.6582,23.6582,23.4815,23.56,5400.0
2009-06-08 09:35:00,24.08,24.21,24.01,24.06,73100.0,23.6385,23.7661,23.5698,23.6189,73100.0
2009-06-08 09:40:00,24.06,24.12,23.95,23.95,36600.0,23.6189,23.6778,23.5109,23.5109,36600.0
2009-06-08 09:45:00,23.95,23.95,23.87,23.87,13200.0,23.5109,23.5109,23.4324,23.4324,13200.0
2009-06-08 09:50:00,23.88,24.0,23.88,23.9,19500.0,23.4422,23.56,23.4422,23.4618,19500.0
2009-06-08 09:55:00,23.91,24.0,23.87,23.97,18700.0,23.4716,23.56,23.4324,23.5305,18700.0
2009-06-08 10:00:00,23.97,24.06,23.91,24.02,41200.0,23.5305,23.6189,23.4716,23.5796,41200.0
2009-06-08 10:05:00,24.03,24.09,24.02,24.04,17800.0,23.5894,23.6483,23.5796,23.5993,17800.0
2009-06-08 10:10:00,24.04,24.12,24.0,24.0,34200.0,23.5993,23.6778,23.56,23.56,34200.0
2009-06-08 10:15:00,23.98,24.06,23.95,24.05,21200.0,23.5404,23.6189,23.5109,23.6091,21200.0
2009-06-08 10:20:00,24.05,24.05,23.96,23.98,8200.0,23.6091,23.6091,23.5207,23.5404,8200.0
2009-06-08 10:25:00,23.96,24.05,23.96,24.03,10100.0,23.5207,23.6091,23.5207,23.5894,10100.0
2009-06-08 10:30:00,24.03,24.1,24.02,24.08,25300.0,23.5894,23.6582,23.5796,23.6385,25300.0
2009-06-08 10:35:00,24.07,24.12,24.06,24.12,26500.0,23.6287,23.6778,23.6189,23.6778,26500.0
2009-06-08 10:40:00,24.12,24.14,24.06,24.09,19300.0,23.6778,23.6974,23.6189,23.6483,19300.0
2009-06-08 10:45:00,24.08,24.09,24.03,24.04,21300.0,23.6385,23.6483,23.5894,23.5993,21300.0
2009-06-08 10:50:00,24.05,24.1,24.04,24.06,15200.0,23.6091,23.6582,23.5993,23.6189,15200.0
2009-06-08 10:55:00,24.09,24.09,24.01,24.05,16500.0,23.6483,23.6483,23.5698,23.6091,16500.0
2009-06-08 11:00:00,24.03,24.1,23.99,24.0,30000.0,23.5894,23.6582,23.5502,23.56,30000.0
2009-06-08 11:05:00,24.01,24.02,23.93,23.94,22000.0,23.5698,23.5796,23.4913,23.5011,22000.0
2009-06-08 11:10:00,23.94,24.05,23.94,24.03,10500.0,23.5011,23.6091,23.5011,23.5894,10500.0
2009-06-08 11:15:00,24.03,24.08,24.02,24.04,15100.0,23.5894,23.6385,23.5796,23.5993,15100.0
2009-06-08 11:20:00,24.05,24.08,24.0,24.07,14900.0,23.6091,23.6385,23.56,23.6287,14900.0
2009-06-08 11:25:00,24.07,24.07,23.96,24.0,19200.0,23.6287,23.6287,23.5207,23.56,19200.0
2009-06-08 11:30:00,24.0,24.03,23.97,24.03,7600.0,23.56,23.5894,23.5305,23.5894,7600.0
2009-06-08 11:35:00,24.02,24.09,24.02,24.08,32200.0,23.5796,23.6483,23.5796,23.6385,32200.0
2009-06-08 11:40:00,24.07,24.13,24.05,24.07,21800.0,23.6287,23.6876,23.6091,23.6287,21800.0
2009-06-08 11:45:00,24.08,24.08,24.01,24.04,22500.0,23.6385,23.6385,23.5698,23.5993,22500.0
2009-06-08 11:50:00,24.05,24.05,23.98,23.98,32000.0,23.6091,23.6091,23.5404,23.5404,32000.0
2009-06-08 11:55:00,23.98,24.03,23.96,24.01,19700.0,23.5404,23.5894,23.5207,23.5698,19700.0
2009-06-08 12:00:00,24.01,24.04,23.95,23.99,29800.0,23.5698,23.5993,23.5109,23.5502,29800.0
2009-06-08 12:05:00,23.98,23.99,23.93,23.94,15700.0,23.5404,23.5502,23.4913,23.5011,15700.0
2009-06-08 12:10:00,23.94,23.94,23.88,23.89,19000.0,23.5011,23.5011,23.4422,23.452,19000.0
2009-06-08 12:15:00,23.89,23.9,23.85,23.86,15700.0,23.452,23.4618,23.4127,23.4226,15700.0
2009-06-08 12:20:00,23.88,23.9,23.85,23.87,31400.0,23.4422,23.4618,23.4127,23.4324,31400.0
2009-06-08 12:25:00,23.86,23.87,23.81,23.85,16000.0,23.4226,23.4324,23.3735,23.4127,16000.0
2009-06-08 12:30:00,23.86,23.89,23.81,23.81,23300.0,23.4226,23.452,23.3735,23.3735,23300.0
2009-06-08 12:35:00,23.82,23.91,23.82,23.86,26400.0,23.3833,23.4716,23.3833,23.4226,26400.0
2009-06-08 12:40:00,23.87,23.9,23.85,23.85,23600.0,23.4324,23.4618,23.4127,23.4127,23600.0
2009-06-08 12:45:00,23.84,23.87,23.8,23.83,18600.0,23.4029,23.4324,23.3637,23.3931,18600.0
2009-06-08 12:50:00,23.82,23.85,23.78,23.8,20400.0,23.3833,23.4127,23.344,23.3637,20400.0
2009-06-08 12:55:00,23.8,23.88,23.79,23.87,10800.0,23.3637,23.4422,23.3538,23.4324,10800.0
2009-06-08 13:00:00,23.86,23.9,23.81,23.84,11900.0,23.4226,23.4618,23.3735,23.4029,11900.0
2009-06-08 13:05:00,23.83,23.91,23.82,23.91,11800.0,23.3931,23.4716,23.3833,23.4716,11800.0
2009-06-08 13:10:00,23.92,23.92,23.85,23.88,7700.0,23.4815,23.4815,23.4127,23.4422,7700.0
2009-06-08 13:15:00,23.87,23.92,23.86,23.9,5000.0,23.4324,23.4815,23.4226,23.4618,5000.0
2009-06-08 13:20:00,23.9,23.94,23.89,23.93,11900.0,23.4618,23.5011,23.452,23.4913,11900.0
2009-06-08 13:25:00,23.92,23.96,23.89,23.94,12500.0,23.4815,23.5207,23.452,23.5011,12500.0
2009-06-08 13:30:00,23.93,23.99,23.93,23.98,7900.0,23.4913,23.5502,23.4913,23.5404,7900.0
2009-06-08 13:35:00,23.99,24.0,23.95,23.98,11000.0,23.5502,23.56,23.5109,23.5404,11000.0
2009-06-08 13:40:00,23.97,24.0,23.93,24.0,12200.0,23.5305,23.56,23.4913,23.56,12200.0
2009-06-08 13:45:00,24.02,24.08,24.02,24.04,15700.0,23.5796,23.6385,23.5796,23.5993,15700.0
2009-06-08 13:50:00,24.03,24.05,23.98,24.05,13700.0,23.5894,23.6091,23.5404,23.6091,13700.0
2009-06-08 13:55:00,24.07,24.07,24.05,24.07,3600.0,23.6287,23.6287,23.6091,23.6287,3600.0
2009-06-08 14:00:00,24.07,24.07,24.05,24.06,6700.0,23.6287,23.6287,23.6091,23.6189,6700.0
2009-06-08 14:05:00,24.06,24.06,24.0,24.0,4900.0,23.6189,23.6189,23.56,23.56,4900.0
2009-06-08 14:10:00,24.02,24.04,24.0,24.01,14100.0,23.5796,23.5993,23.56,23.5698,14100.0
2009-06-08 14:15:00,24.01,24.03,24.0,24.02,4800.0,23.5698,23.5894,23.56,23.5796,4800.0
2009-06-08 14:20:00,24.01,24.01,23.95,24.0,15100.0,23.5698,23.5698,23.5109,23.56,15100.0
2009-06-08 14:25:00,24.0,24.01,23.96,24.01,8500.0,23.56,23.5698,23.5207,23.5698,8500.0
2009-06-08 14:30:00,24.03,24.05,24.0,24.0,15800.0,23.5894,23.6091,23.56,23.56,15800.0
2009-06-08 14:35:00,23.99,24.07,23.98,24.06,18500.0,23.5502,23.6287,23.5404,23.6189,18500.0
2009-06-08 14:40:00,24.06,24.07,24.0,24.0,21000.0,23.6189,23.6287,23.56,23.56,21000.0
2009-06-08 14:45:00,24.0,24.07,24.0,24.07,33200.0,23.56,23.6287,23.56,23.6287,33200.0
2009-06-08 14:50:00,24.06,24.09,24.04,24.05,25300.0,23.6189,23.6483,23.5993,23.6091,25300.0
2009-06-08 14:55:00,24.05,24.1,24.04,24.08,19600.0,23.6091,23.6582,23.5993,23.6385,19600.0
2009-06-08 15:00:00,24.09,24.11,24.03,24.06,27800.0,23.6483,23.668,23.5894,23.6189,27800.0
2009-06-08 15:05:00,24.05,24.1,23.99,24.09,22000.0,23.6091,23.6582,23.5502,23.6483,22000.0
2009-06-08 15:10:00,24.09,24.1,24.02,24.04,32600.0,23.6483,23.6582,23.5796,23.5993,32600.0
2009-06-08 15:15:00,24.03,24.11,24.02,24.1,46000.0,23.5894,23.668,23.5796,23.6582,46000.0
2009-06-08 15:20:00,24.1,24.27,24.1,24.23,89600.0,23.6582,23.825,23.6582,23.7858,89600.0
2009-06-08 15:25:00,24.24,24.24,24.19,24.22,38800.0,23.7956,23.7956,23.7465,23.776,38800.0
2009-06-08 15:30:00,24.22,24.35,24.22,24.32,75300.0,23.776,23.9036,23.776,23.8741,75300.0
2009-06-08 15:35:00,24.34,24.4,24.27,24.3,64000.0,23.8938,23.9527,23.825,23.8545,64000.0
2009-06-08 15:40:00,24.3,24.35,24.26,24.27,58900.0,23.8545,23.9036,23.8152,23.825,58900.0
2009-06-08 15:45:00,24.28,24.35,24.26,24.26,57600.0,23.8349,23.9036,23.8152,23.8152,57600.0
2009-06-08 15:50:00,24.26,24.32,24.22,24.24,49600.0,23.8152,23.8741,23.776,23.7956,49600.0
2009-06-08 15:55:00,24.25,24.29,24.23,24.25,78700.0,23.8054,23.8447,23.7858,23.8054,78700.0
2009-06-09 09:30:00,24.38,24.7,24.35,24.7,27200.0,23.933,24.2472,23.9036,24.2472,27200.0
2009-06-09 09:35:00,24.7,24.88,24.66,24.85,39800.0,24.2472,24.4239,24.2079,24.3944,39800.0
2009-06-09 09:40:00,24.87,24.99,24.85,24.89,51000.0,24.414,24.5318,24.3944,24.4337,51000.0
2009-06-09 09:45:00,24.9,25.1,24.89,25.07,67100.0,24.4435,24.6398,24.4337,24.6104,67100.0
2009-06-09 09:50:00,25.07,25.07,24.87,24.96,23800.0,24.6104,24.6104,24.414,24.5024,23800.0
2009-06-09 09:55:00,24.98,25.05,24.88,24.9,33400.0,24.522,24.5907,24.4239,24.4435,33400.0
2009-06-09 10:00:00,24.9,24.99,24.75,24.84,46500.0,24.4435,24.5318,24.2962,24.3846,46500.0
2009-06-09 10:05:00,24.85,25.05,24.85,25.04,69400.0,24.3944,24.5907,24.3944,24.5809,69400.0
2009-06-09 10:10:00,25.03,25.05,25.0,25.03,49200.0,24.5711,24.5907,24.5417,24.5711,49200.0
2009-06-09 10:15:00,25.04,25.1,25.03,25.07,62800.0,24.5809,24.6398,24.5711,24.6104,62800.0
2009-06-09 10:20:00,25.08,25.15,25.03,25.13,95300.0,24.6202,24.6889,24.5711,24.6693,95300.0
2009-06-09 10:25:00,25.13,25.15,25.11,25.13,62900.0,24.6693,24.6889,24.6496,24.6693,62900.0
2009-06-09 10:30:00,25.13,25.13,25.09,25.1,17700.0,24.6693,24.6693,24.63,24.6398,17700.0
2009-06-09 10:35:00,25.1,25.11,25.08,25.11,14900.0,24.6398,24.6496,24.6202,24.6496,14900.0
2009-06-09 10:40:00,25.11,25.4,25.1,25.35,169600.0,24.6496,24.9343,24.6398,24.8852,169600.0
2009-06-09 10:45:00,25.35,25.36,25.2,25.2,27400.0,24.8852,24.8951,24.738,24.738,27400.0
2009-06-09 10:50:00,25.21,25.27,25.17,25.23,38100.0,24.7478,24.8067,24.7085,24.7674,38100.0
2009-06-09 10:55:00,25.23,25.25,25.22,25.23,7400.0,24.7674,24.7871,24.7576,24.7674,7400.0
2009-06-09 11:00:00,25.22,25.22,25.11,25.17,37700.0,24.7576,24.7576,24.6496,24.7085,37700.0
2009-06-09 11:05:00,25.18,25.25,25.15,25.22,37800.0,24.7184,24.7871,24.6889,24.7576,37800.0
2009-06-09 11:10:00,25.23,25.25,25.19,25.23,42600.0,24.7674,24.7871,24.7282,24.7674,42600.0
2009-06-09 11:15:00,25.23,25.25,25.17,25.18,18200.0,24.7674,24.7871,24.7085,24.7184,18200.0
2009-06-09 11:20:00,25.17,25.17,25.13,25.13,30100.0,24.7085,24.7085,24.6693,24.6693,30100.0
2009-06-09 11:25:00,25.14,25.14,25.08,25.08,29800.0,24.6791,24.6791,24.6202,24.6202,29800.0
2009-06-09 11:30:00,25.07,25.1,25.07,25.08,15800.0,24.6104,24.6398,24.6104,24.6202,15800.0
2009-06-09 11:35:00,25.08,25.1,25.07,25.09,17500.0,24.6202,24.6398,24.6104,24.63,17500.0
2009-06-09 11:40:00,25.09,25.12,25.09,25.11,14800.0,24.63,24.6595,24.63,24.6496,14800.0
2009-06-09 11:45:00,25.11,25.13,25.07,25.07,18600.0,24.6496,24.6693,24.6104,24.6104,18600.0
2009-06-09 11:50:00,25.07,25.1,25.06,25.1,8100.0,24.6104,24.6398,24.6006,24.6398,8100.0
2009-06-09 11:55:00,25.1,25.12,25.09,25.1,7500.0,24.6398,24.6595,24.63,24.6398,7500.0
2009-06-09 12:00:00,25.11,25.12,25.11,25.12,6200.0,24.6496,24.6595,24.6496,24.6595,6200.0
2009-06-09 12:05:00,25.12,25.23,25.12,25.21,18400.0,24.6595,24.7674,24.6595,24.7478,18400.0
2009-06-09 12:10:00,25.21,25.23,25.11,25.13,21300.0,24.7478,24.7674,24.6496,24.6693,21300.0
2009-06-09 12:15:00,25.11,25.14,25.09,25.09,13200.0,24.6496,24.6791,24.63,24.63,13200.0
2009-06-09 12:20:00,25.1,25.22,25.1,25.22,17100.0,24.6398,24.7576,24.6398,24.7576,17100.0
2009-06-09 12:25:00,25.22,25.29,25.21,25.24,21700.0,24.7576,24.8263,24.7478,24.7773,21700.0
2009-06-09 12:30:00,25.25,25.36,25.25,25.35,24200.0,24.7871,24.8951,24.7871,24.8852,24200.0
2009-06-09 12:35:00,25.34,25.35,25.27,25.32,24200.0,24.8754,24.8852,24.8067,24.8558,24200.0
2009-06-09 12:40:00,25.31,25.33,25.23,25.3,18100.0,24.846,24.8656,24.7674,24.8362,18100.0
2009-06-09 12:45:00,25.29,25.38,25.29,25.37,18100.0,24.8263,24.9147,24.8263,24.9049,18100.0
2009-06-09 12:50:00,25.36,25.39,25.35,25.39,31600.0,24.8951,24.9245,24.8852,24.9245,31600.0
2009-06-09 12:55:00,25.38,25.44,25.37,25.41,21700.0,24.9147,24.9736,24.9049,24.9441,21700.0
2009-06-09 13:00:00,25.4,25.49,25.4,25.43,42300.0,24.9343,25.0227,24.9343,24.9638,42300.0
2009-06-09 13:05:00,25.43,25.45,25.37,25.43,19100.0,24.9638,24.9834,24.9049,24.9638,19100.0
2009-06-09 13:10:00,25.44,25.44,25.35,25.39,18600.0,24.9736,24.9736,24.8852,24.9245,18600.0
2009-06-09 13:15:00,25.38,25.45,25.36,25.39,41900.0,24.9147,24.9834,24.8951,24.9245,41900.0
2009-06-09 13:20:00,25.38,25.39,25.34,25.36,26000.0,24.9147,24.9245,24.8754,24.8951,26000.0
2009-06-09 13:25:00,25.37,25.47,25.37,25.47,20900.0,24.9049,25.003,24.9049,25.003,20900.0
2009-06-09 13:30:00,25.47,25.48,25.43,25.46,17400.0,25.003,25.0129,24.9638,24.9932,17400.0
2009-06-09 13:35:00,25.46,25.5,25.44,25.48,28000.0,24.9932,25.0325,24.9736,25.0129,28000.0
2009-06-09 13:40:00,25.49,25.5,25.46,25.5,71000.0,25.0227,25.0325,24.9932,25.0325,71000.0
2009-06-09 13:45:00,25.5,25.55,25.5,25.53,28500.0,25.0325,25.0816,25.0325,25.0619,28500.0
2009-06-09 13:50:00,25.54,25.62,25.53,25.62,38900.0,25.0718,25.1503,25.0619,25.1503,38900.0
2009-06-09 13:55:00,25.63,25.66,25.56,25.57,49200.0,25.1601,25.1896,25.0914,25.1012,49200.0
2009-06-09 14:00:00,25.58,25.62,25.57,25.57,17000.0,25.111,25.1503,25.1012,25.1012,17000.0
2009-06-09 14:05:00,25.57,25.61,25.54,25.57,26400.0,25.1012,25.1405,25.0718,25.1012,26400.0
2009-06-09 14:10:00,25.57,25.58,25.54,25.56,13500.0,25.1012,25.111,25.0718,25.0914,13500.0
2009-06-09 14:15:00,25.56,25.64,25.55,25.63,18700.0,25.0914,25.1699,25.0816,25.1601,18700.0
2009-06-09 14:20:00,25.64,25.64,25.58,25.58,24000.0,25.1699,25.1699,25.111,25.111,24000.0
2009-06-09 14:25:00,25.58,25.62,25.57,25.6,19500.0,25.111,25.1503,25.1012,25.1307,19500.0
2009-06-09 14:30:00,25.61,25.65,25.58,25.62,32800.0,25.1405,25.1797,25.111,25.1503,32800.0
2009-06-09 14:35:00,25.62,25.64,25.59,25.59,18300.0,25.1503,25.1699,25.1208,25.1208,18300.0
2009-06-09 14:40:00,25.6,25.62,25.55,25.57,34500.0,25.1307,25.1503,25.0816,25.1012,34500.0
2009-06-09 14:45:00,25.56,25.57,25.49,25.5,37200.0,25.0914,25.1012,25.0227,25.0325,37200.0
2009-06-09 14:50:00,25.49,25.52,25.48,25.48,41700.0,25.0227,25.0521,25.0129,25.0129,41700.0
2009-06-09 14:55:00,25.49,25.55,25.46,25.55,31200.0,25.0227,25.0816,24.9932,25.0816,31200.0
2009-06-09 15:00:00,25.56,25.59,25.45,25.45,49800.0,25.0914,25.1208,24.9834,24.9834,49800.0
2009-06-09 15:05:00,25.46,25.54,25.45,25.52,63200.0,24.9932,25.0718,24.9834,25.0521,63200.0
2009-06-09 15:10:00,25.52,25.55,25.48,25.54,61200.0,25.0521,25.0816,25.0129,25.0718,61200.0
2009-06-09 15:15:00,25.55,25.6,25.52,25.59,64800.0,25.0816,25.1307,25.0521,25.1208,64800.0
2009-06-09 15:20:00,25.59,25.59,25.52,25.54,33200.0,25.1208,25.1208,25.0521,25.0718,33200.0
2009-06-09 15:25:00,25.54,25.58,25.49,25.49,49400.0,25.0718,25.111,25.0227,25.0227,49400.0
2009-06-09 15:30:00,25.49,25.51,25.42,25.51,99100.0,25.0227,25.0423,24.954,25.0423,99100.0
2009-06-09 15:35:00,25.52,25.59,25.51,25.55,56800.0,25.0521,25.1208,25.0423,25.0816,56800.0
2009-06-09 15:40:00,25.54,25.55,25.4,25.42,87900.0,25.0718,25.0816,24.9343,24.954,87900.0
2009-06-09 15:45:00,25.43,25.47,25.37,25.41,87600.0,24.9638,25.003,24.9049,24.9441,87600.0
2009-06-09 15:50:00,25.42,25.47,25.37,25.39,53700.0,24.954,25.003,24.9049,24.9245,53700.0
2009-06-09 15:55:00,25.39,25.46,25.33,25.37,128800.0,24.9245,24.9932,24.8656,24.9049,128800.0
2009-06-10 09:30:00,25.66,25.8,25.52,25.57,69000.0,25.1896,25.327,25.0521,25.1012,69000.0
2009-06-10 09:35:00,25.58,25.58,25.36,25.37,27700.0,25.111,25.111,24.8951,24.9049,27700.0
2009-06-10 09:40:00,25.36,25.36,25.14,25.36,53200.0,24.8951,24.8951,24.6791,24.8951,53200.0
2009-06-10 09:45:00,25.36,25.45,25.27,25.36,191400.0,24.8951,24.9834,24.8067,24.8951,191400.0
2009-06-10 09:50:00,25.35,25.45,25.33,25.38,64100.0,24.8852,24.9834,24.8656,24.9147,64100.0
2009-06-10 09:55:00,25.39,25.5,25.36,25.4,46500.0,24.9245,25.0325,24.8951,24.9343,46500.0
2009-06-10 10:00:00,25.42,25.43,25.16,25.2,61600.0,24.954,24.9638,24.6987,24.738,61600.0
2009-06-10 10:05:00,25.2,25.3,25.2,25.24,31000.0,24.738,24.8362,24.738,24.7773,31000.0
2009-06-10 10:10:00,25.26,25.34,25.15,25.21,61900.0,24.7969,24.8754,24.6889,24.7478,61900.0
2009-06-10 10:15:00,25.21,25.31,25.2,25.27,49200.0,24.7478,24.846,24.738,24.8067,49200.0
2009-06-10 10:20:00,25.28,25.31,25.2,25.28,57300.0,24.8165,24.846,24.738,24.8165,57300.0
2009-06-10 10:25:00,25.27,25.36,25.26,25.26,47300.0,24.8067,24.8951,24.7969,24.7969,47300.0
2009-06-10 10:30:00,25.27,25.43,25.26,25.33,49000.0,24.8067,24.9638,24.7969,24.8656,49000.0
2009-06-10 10:35:00,25.34,25.42,25.33,25.38,20900.0,24.8754,24.954,24.8656,24.9147,20900.0
2009-06-10 10:40:00,25.38,25.41,25.33,25.35,11500.0,24.9147,24.9441,24.8656,24.8852,11500.0
2009-06-10 10:45:00,25.34,25.34,25.09,25.15,35200.0,24.8754,24.8754,24.63,24.6889,35200.0
2009-06-10 10:50:00,25.14,25.16,25.1,25.14,20000.0,24.6791,24.6987,24.6398,24.6791,20000.0
2009-06-10 10:55:00,25.14,25.15,25.09,25.13,17800.0,24.6791,24.6889,24.63,24.6693,17800.0
2009-06-10 11:00:00,25.11,25.12,25.01,25.12,29600.0,24.6496,24.6595,24.5515,24.6595,29600.0
2009-06-10 11:05:00,25.12,25.14,25.02,25.04,21900.0,24.6595,24.6791,24.5613,24.5809,21900.0
2009-06-10 11:10:00,25.04,25.1,25.03,25.04,19400.0,24.5809,24.6398,24.5711,24.5809,19400.0
2009-06-10 11:15:00,25.04,25.04,24.9,24.94,27200.0,24.5809,24.5809,24.4435,24.4828,27200.0
2009-06-10 11:20:00,24.95,24.96,24.91,24.91,16700.0,24.4926,24.5024,24.4533,24.4533,16700.0
2009-06-10 11:25:00,24.93,24.96,24.9,24.95,13600.0,24.4729,24.5024,24.4435,24.4926,13600.0
2009-06-10 11:30:00,24.96,25.05,24.95,25.05,8400.0,24.5024,24.5907,24.4926,24.5907,8400.0
2009-06-10 11:35:00,25.05,25.08,25.04,25.07,13000.0,24.5907,24.6202,24.5809,24.6104,13000.0
2009-06-10 11:40:00,25.07,25.15,25.06,25.11,15100.0,24.6104,24.6889,24.6006,24.6496,15100.0
2009-06-10 11:45:00,25.11,25.12,25.03,25.11,16500.0,24.6496,24.6595,24.5711,24.6496,16500.0
2009-06-10 11:50:00,25.12,25.12,25.09,25.09,16200.0,24.6595,24.6595,24.63,24.63,16200.0
2009-06-10 11:55:00,25.1,25.1,25.05,25.06,14200.0,24.6398,24.6398,24.5907,24.6006,14200.0
2009-06-10 12:00:00,25.06,25.12,25.02,25.09,17000.0,24.6006,24.6595,24.5613,24.63,17000.0
2009-06-10 12:05:00,25.09,25.1,25.05,25.1,10000.0,24.63,24.6398,24.5907,24.6398,10000.0
2009-06-10 12:10:00,25.1,25.15,25.07,25.15,33900.0,24.6398,24.6889,24.6104,24.6889,33900.0
2009-06-10 12:15:00,25.16,25.22,25.15,25.18,32700.0,24.6987,24.7576,24.6889,24.7184,32700.0
2009-06-10 12:20:00,25.18,25.19,25.06,25.08,22100.0,24.7184,24.7282,24.6006,24.6202,22100.0
2009-06-10 12:25:00,25.09,25.17,25.08,25.14,14400.0,24.63,24.7085,24.6202,24.6791,14400.0
2009-06-10 12:30:00,25.15,25.15,25.08,25.12,11400.0,24.6889,24.6889,24.6202,24.6595,11400.0
2009-06-10 12:35:00,25.12,25.19,25.12,25.17,6500.0,24.6595,24.7282,24.6595,24.7085,6500.0
2009-06-10 12:40:00,25.19,25.2,25.18,25.2,6500.0,24.7282,24.738,24.7184,24.738,6500.0
2009-06-10 12:45:00,25.2,25.2,25.1,25.12,26400.0,24.738,24.738,24.6398,24.6595,26400.0
2009-06-10 12:50:00,25.12,25.18,25.11,25.16,12600.0,24.6595,24.7184,24.6496,24.6987,12600.0
2009-06-10 12:55:00,25.16,25.17,25.14,25.14,10000.0,24.6987,24.7085,24.6791,24.6791,10000.0
2009-06-10 13:00:00,25.14,25.16,24.95,24.97,29600.0,24.6791,24.6987,24.4926,24.5122,29600.0
2009-06-10 13:05:00,24.95,24.98,24.93,24.98,31500.0,24.4926,24.522,24.4729,24.522,31500.0
2009-06-10 13:10:00,24.98,25.02,24.97,25.01,18100.0,24.522,24.5613,24.5122,24.5515,18100.0
2009-06-10 13:15:00,25.0,25.02,24.95,24.96,21100.0,24.5417,24.5613,24.4926,24.5024,21100.0
2009-06-10 13:20:00,24.95,25.03,24.95,25.0,38200.0,24.4926,24.5711,24.4926,24.5417,38200.0
2009-06-10 13:25:00,25.01,25.01,24.95,24.98,31900.0,24.5515,24.5515,24.4926,24.522,31900.0
2009-06-10 13:30:00,24.98,25.0,24.96,24.97,12000.0,24.522,24.5417,24.5024,24.5122,12000.0
2009-06-10 13:35:00,24.98,24.99,24.94,24.95,27300.0,24.522,24.5318,24.4828,24.4926,27300.0
2009-06-10 13:40:00,24.95,25.0,24.94,24.94,20000.0,24.4926,24.5417,24.4828,24.4828,20000.0
2009-06-10 13:45:00,24.95,24.96,24.9,24.91,19700.0,24.4926,24.5024,24.4435,24.4533,19700.0
2009-06-10 13:50:00,24.92,24.97,24.91,24.94,13700.0,24.4631,24.5122,24.4533,24.4828,13700.0
2009-06-10 13:55:00,24.94,24.99,24.92,24.98,20800.0,24.4828,24.5318,24.4631,24.522,20800.0
2009-06-10 14:00:00,24.98,24.99,24.91,24.98,25000.0,24.522,24.5318,24.4533,24.522,25000.0
2009-06-10 14:05:00,24.98,24.99,24.91,24.98,24900.0,24.522,24.5318,24.4533,24.522,24900.0
2009-06-10 14:10:00,24.99,25.08,24.99,25.08,19200.0,24.5318,24.6202,24.5318,24.6202,19200.0
2009-06-10 14:15:00,25.07,25.08,25.02,25.08,15600.0,24.6104,24.6202,24.5613,24.6202,15600.0
2009-06-10 14:20:00,25.08,25.1,25.06,25.06,24100.0,24.6202,24.6398,24.6006,24.6006,24100.0
2009-06-10 14:25:00,25.06,25.14,25.05,25.06,30800.0,24.6006,24.6791,24.5907,24.6006,30800.0
2009-06-10 14:30:00,25.05,25.06,24.99,25.0,46000.0,24.5907,24.6006,24.5318,24.5417,46000.0
2009-06-10 14:35:00,25.0,25.12,25.0,25.08,39400.0,24.5417,24.6595,24.5417,24.6202,39400.0
2009-06-10 14:40:00,25.06,25.08,25.0,25.02,35100.0,24.6006,24.6202,24.5417,24.5613,35100.0
2009-06-10 14:45:00,25.02,25.04,24.99,25.02,45000.0,24.5613,24.5809,24.5318,24.5613,45000.0
2009-06-10 14:50:00,25.01,25.15,24.99,25.09,66900.0,24.5515,24.6889,24.5318,24.63,66900.0
2009-06-10 14:55:00,25.09,25.12,25.08,25.09,26500.0,24.63,24.6595,24.6202,24.63,26500.0
2009-06-10 15:00:00,25.09,25.12,25.02,25.05,33500.0,24.63,24.6595,24.5613,24.5907,33500.0
2009-06-10 15:05:00,25.05,25.08,25.0,25.02,41900.0,24.5907,24.6202,24.5417,24.5613,41900.0
2009-06-10 15:10:00,25.02,25.07,25.0,25.04,34300.0,24.5613,24.6104,24.5417,24.5809,34300.0
2009-06-10 15:15:00,25.03,25.08,24.98,25.08,40600.0,24.5711,24.6202,24.522,24.6202,40600.0
2009-06-10 15:20:00,25.08,25.1,25.04,25.08,41800.0,24.6202,24.6398,24.5809,24.6202,41800.0
2009-06-10 15:25:00,25.09,25.09,25.01,25.05,54500.0,24.63,24.63,24.5515,24.5907,54500.0
2009-06-10 15:30:00,25.04,25.1,25.03,25.07,57900.0,24.5809,24.6398,24.5711,24.6104,57900.0
2009-06-10 15:35:00,25.07,25.19,25.07,25.13,94200.0,24.6104,24.7282,24.6104,24.6693,94200.0
2009-06-10 15:40:00,25.13,25.22,25.1,25.21,71700.0,24.6693,24.7576,24.6398,24.7478,71700.0
2009-06-10 15:45:00,25.22,25.26,25.16,25.19,60700.0,24.7576,24.7969,24.6987,24.7282,60700.0
2009-06-10 15:50:00,25.19,25.29,25.15,25.25,68500.0,24.7282,24.8263,24.6889,24.7871,68500.0
2009-06-10 15:55:00,25.26,25.29,25.21,25.24,92800.0,24.7969,24.8263,24.7478,24.7773,92800.0
2009-06-11 09:30:00,25.25,25.49,24.83,24.95,38300.0,24.7871,25.0227,24.3748,24.4926,38300.0
2009-06-11 09:35:00,24.94,25.0,24.88,24.89,31700.0,24.4828,24.5417,24.4239,24.4337,31700.0
2009-06-11 09:40:00,24.9,24.9,24.77,24.83,28200.0,24.4435,24.4435,24.3159,24.3748,28200.0
2009-06-11 09:45:00,24.84,25.0,24.83,24.9,28700.0,24.3846,24.5417,24.3748,24.4435,28700.0
2009-06-11 09:50:00,24.91,24.95,24.9,24.94,7400.0,24.4533,24.4926,24.4435,24.4828,7400.0
2009-06-11 09:55:00,24.94,24.96,24.87,24.96,20500.0,24.4828,24.5024,24.414,24.5024,20500.0
2009-06-11 10:00:00,24.97,24.99,24.8,24.82,40600.0,24.5122,24.5318,24.3453,24.365,40600.0
2009-06-11 10:05:00,24.82,24.91,24.81,24.89,22300.0,24.365,24.4533,24.3551,24.4337,22300.0
2009-06-11 10:10:00,24.89,24.99,24.86,24.98,29000.0,24.4337,24.5318,24.4042,24.522,29000.0
2009-06-11 10:15:00,24.98,25.0,24.9,24.91,55600.0,24.522,24.5417,24.4435,24.4533,55600.0
2009-06-11 10:20:00,24.93,24.96,24.82,24.85,48500.0,24.4729,24.5024,24.365,24.3944,48500.0
2009-06-11 10:25:00,24.84,24.85,24.8,24.81,13100.0,24.3846,24.3944,24.3453,24.3551,13100.0
2009-06-11 10:30:00,24.82,24.85,24.77,24.78,23100.0,24.365,24.3944,24.3159,24.3257,23100.0
2009-06-11 10:35:00,24.78,24.81,24.75,24.77,28400.0,24.3257,24.3551,24.2962,24.3159,28400.0
2009-06-11 10:40:00,24.78,24.84,24.74,24.74,23400.0,24.3257,24.3846,24.2864,24.2864,23400.0
2009-06-11 10:45:00,24.74,24.76,24.7,24.76,25400.0,24.2864,24.3061,24.2472,24.3061,25400.0
2009-06-11 10:50:00,24.78,24.78,24.68,24.7,27900.0,24.3257,24.3257,24.2275,24.2472,27900.0
2009-06-11 10:55:00,24.7,24.7,24.65,24.66,18700.0,24.2472,24.2472,24.1981,24.2079,18700.0
2009-06-11 11:00:00,24.65,24.66,24.62,24.63,17000.0,24.1981,24.2079,24.1686,24.1784,17000.0
2009-06-11 11:05:00,24.63,24.64,24.6,24.61,23800.0,24.1784,24.1883,24.149,24.1588,23800.0
2009-06-11 11:10:00,24.6,24.69,24.6,24.64,13100.0,24.149,24.2373,24.149,24.1883,13100.0
2009-06-11 11:15:00,24.63,24.7,24.63,24.7,10400.0,24.1784,24.2472,24.1784,24.2472,10400.0
2009-06-11 11:20:00,24.7,24.7,24.62,24.62,11600.0,24.2472,24.2472,24.1686,24.1686,11600.0
2009-06-11 11:25:00,24.61,24.67,24.6,24.67,6700.0,24.1588,24.2177,24.149,24.2177,6700.0
2009-06-11 11:30:00,24.67,24.69,24.56,24.56,29600.0,24.2177,24.2373,24.1097,24.1097,29600.0
2009-06-11 11:35:00,24.56,24.6,24.55,24.6,12800.0,24.1097,24.149,24.0999,24.149,12800.0
2009-06-11 11:40:00,24.6,24.62,24.54,24.59,12100.0,24.149,24.1686,24.0901,24.1392,12100.0
2009-06-11 11:45:00,24.57,24.6,24.57,24.57,6500.0,24.1195,24.149,24.1195,24.1195,6500.0
2009-06-11 11:50:00,24.57,24.64,24.54,24.64,7700.0,24.1195,24.1883,24.0901,24.1883,7700.0
2009-06-11 11:55:00,24.64,24.64,24.56,24.56,6400.0,24.1883,24.1883,24.1097,24.1097,6400.0
2009-06-11 12:00:00,24.55,24.62,24.52,24.6,17600.0,24.0999,24.1686,24.0705,24.149,17600.0
2009-06-11 12:05:00,24.6,24.61,24.5,24.53,8400.0,24.149,24.1588,24.0508,24.0803,8400.0
2009-06-11 12:10:00,24.54,24.57,24.5,24.53,11100.0,24.0901,24.1195,24.0508,24.0803,11100.0
2009-06-11 12:15:00,24.51,24.55,24.5,24.52,16400.0,24.0606,24.0999,24.0508,24.0705,16400.0
2009-06-11 12:20:00,24.54,24.57,24.52,24.52,8600.0,24.0901,24.1195,24.0705,24.0705,8600.0
2009-06-11 12:25:00,24.52,24.52,24.5,24.5,19300.0,24.0705,24.0705,24.0508,24.0508,19300.0
2009-06-11 12:30:00,24.5,24.56,24.5,24.56,20600.0,24.0508,24.1097,24.0508,24.1097,20600.0
2009-06-11 12:35:00,24.55,24.56,24.5,24.53,19100.0,24.0999,24.1097,24.0508,24.0803,19100.0
2009-06-11 12:40:00,24.53,24.58,24.52,24.58,23900.0,24.0803,24.1294,24.0705,24.1294,23900.0
2009-06-11 12:45:00,24.58,24.64,24.57,24.6,13200.0,24.1294,24.1883,24.1195,24.149,13200.0
2009-06-11 12:50:00,24.59,24.64,24.57,24.62,14200.0,24.1392,24.1883,24.1195,24.1686,14200.0
2009-06-11 12:55:00,24.63,24.66,24.61,24.64,9600.0,24.1784,24.2079,24.1588,24.1883,9600.0
2009-06-11 13:00:00,24.65,24.75,24.65,24.66,20800.0,24.1981,24.2962,24.1981,24.2079,20800.0
2009-06-11 13:05:00,24.67,24.7,24.64,24.68,13200.0,24.2177,24.2472,24.1883,24.2275,13200.0
2009-06-11 13:10:00,24.68,24.75,24.68,24.69,17900.0,24.2275,24.2962,24.2275,24.2373,17900.0
2009-06-11 13:15:00,24.69,24.73,24.68,24.7,16900.0,24.2373,24.2766,24.2275,24.2472,16900.0
2009-06-11 13:20:00,24.7,24.8,24.69,24.78,18500.0,24.2472,24.3453,24.2373,24.3257,18500.0
2009-06-11 13:25:00,24.8,24.82,24.75,24.8,19700.0,24.3453,24.365,24.2962,24.3453,19700.0
2009-06-11 13:30:00,24.81,24.86,24.78,24.83,25000.0,24.3551,24.4042,24.3257,24.3748,25000.0
2009-06-11 13:35:00,24.83,24.86,24.78,24.8,17500.0,24.3748,24.4042,24.3257,24.3453,17500.0
2009-06-11 13:40:00,24.8,24.81,24.77,24.78,12700.0,24.3453,24.3551,24.3159,24.3257,12700.0
2009-06-11 13:45:00,24.78,24.83,24.78,24.79,14100.0,24.3257,24.3748,24.3257,24.3355,14100.0
2009-06-11 13:50:00,24.79,24.79,24.74,24.76,9200.0,24.3355,24.3355,24.2864,24.3061,9200.0
2009-06-11 13:55:00,24.78,24.81,24.76,24.78,8700.0,24.3257,24.3551,24.3061,24.3257,8700.0
2009-06-11 14:00:00,24.78,24.81,24.71,24.72,18600.0,24.3257,24.3551,24.257,24.2668,18600.0
2009-06-11 14:05:00,24.72,24.77,24.7,24.72,12500.0,24.2668,24.3159,24.2472,24.2668,12500.0
2009-06-11 14:10:00,24.71,24.75,24.71,24.72,18200.0,24.257,24.2962,24.257,24.2668,18200.0
2009-06-11 14:15:00,24.74,24.78,24.68,24.75,18300.0,24.2864,24.3257,24.2275,24.2962,18300.0
2009-06-11 14:20:00,24.74,24.77,24.71,24.71,15500.0,24.2864,24.3159,24.257,24.257,15500.0
2009-06-11 14:25:00,24.73,24.76,24.71,24.71,13500.0,24.2766,24.3061,24.257,24.257,13500.0
2009-06-11 14:30:00,24.74,24.77,24.69,24.73,15100.0,24.2864,24.3159,24.2373,24.2766,15100.0
2009-06-11 14:35:00,24.73,24.74,24.67,24.71,28900.0,24.2766,24.2864,24.2177,24.257,28900.0
2009-06-11 14:40:00,24.71,24.73,24.67,24.71,14100.0,24.257,24.2766,24.2177,24.257,14100.0
2009-06-11 14:45:00,24.71,24.75,24.69,24.71,22100.0,24.257,24.2962,24.2373,24.257,22100.0
2009-06-11 14:50:00,24.71,24.76,24.7,24.75,19100.0,24.257,24.3061,24.2472,24.2962,19100.0
2009-06-11 14:55:00,24.76,24.79,24.75,24.77,20600.0,24.3061,24.3355,24.2962,24.3159,20600.0
2009-06-11 15:00:00,24.77,24.82,24.74,24.8,29700.0,24.3159,24.365,24.2864,24.3453,29700.0
2009-06-11 15:05:00,24.8,24.85,24.79,24.85,11800.0,24.3453,24.3944,24.3355,24.3944,11800.0
2009-06-11 15:10:00,24.84,24.84,24.76,24.79,12700.0,24.3846,24.3846,24.3061,24.3355,12700.0
2009-06-11 15:15:00,24.8,24.83,24.78,24.8,16200.0,24.3453,24.3748,24.3257,24.3453,16200.0
2009-06-11 15:20:00,24.8,24.84,24.78,24.84,15100.0,24.3453,24.3846,24.3257,24.3846,15100.0
2009-06-11 15:25:00,24.84,24.85,24.76,24.76,25300.0,24.3846,24.3944,24.3061,24.3061,25300.0
2009-06-11 15:30:00,24.75,24.79,24.66,24.74,51200.0,24.2962,24.3355,24.2079,24.2864,51200.0
2009-06-11 15:35:00,24.73,24.84,24.71,24.78,36200.0,24.2766,24.3846,24.257,24.3257,36200.0
2009-06-11 15:40:00,24.77,24.84,24.75,24.8,44400.0,24.3159,24.3846,24.2962,24.3453,44400.0
2009-06-11 15:45:00,24.78,24.84,24.77,24.81,42800.0,24.3257,24.3846,24.3159,24.3551,42800.0
2009-06-11 15:50:00,24.82,24.84,24.74,24.79,48100.0,24.365,24.3846,24.2864,24.3355,48100.0
2009-06-11 15:55:00,24.8,24.8,24.7,24.74,63500.0,24.3453,24.3453,24.2472,24.2864,63500.0
2009-06-12 09:30:00,24.59,24.62,24.36,24.45,17600.0,24.1392,24.1686,23.9134,24.0017,17600.0
2009-06-12 09:35:00,24.46,24.47,24.27,24.36,21900.0,24.0116,24.0214,23.825,23.9134,21900.0
2009-06-12 09:40:00,24.36,24.5,24.36,24.49,16600.0,23.9134,24.0508,23.9134,24.041,16600.0
2009-06-12 09:45:00,24.5,24.58,24.5,24.53,12600.0,24.0508,24.1294,24.0508,24.0803,12600.0
2009-06-12 09:50:00,24.52,24.63,24.49,24.49,13100.0,24.0705,24.1784,24.041,24.041,13100.0
2009-06-12 09:55:00,24.49,24.52,24.47,24.51,32000.0,24.041,24.0705,24.0214,24.0606,32000.0
2009-06-12 10:00:00,24.48,24.52,24.48,24.5,27800.0,24.0312,24.0705,24.0312,24.0508,27800.0
2009-06-12 10:05:00,24.5,24.53,24.49,24.51,23500.0,24.0508,24.0803,24.041,24.0606,23500.0
2009-06-12 10:10:00,24.51,24.59,24.48,24.55,19700.0,24.0606,24.1392,24.0312,24.0999,19700.0
2009-06-12 10:15:00,24.55,24.56,24.5,24.53,18300.0,24.0999,24.1097,24.0508,24.0803,18300.0
2009-06-12 10:20:00,24.52,24.57,24.51,24.52,18000.0,24.0705,24.1195,24.0606,24.0705,18000.0
2009-06-12 10:25:00,24.51,24.52,24.47,24.5,22900.0,24.0606,24.0705,24.0214,24.0508,22900.0
2009-06-12 10:30:00,24.5,24.53,24.49,24.53,16100.0,24.0508,24.0803,24.041,24.0803,16100.0
2009-06-12 10:35:00,24.53,24.6,24.52,24.58,15800.0,24.0803,24.149,24.0705,24.1294,15800.0
2009-06-12 10:40:00,24.58,24.64,24.58,24.63,12900.0,24.1294,24.1883,24.1294,24.1784,12900.0
2009-06-12 10:45:00,24.63,24.68,24.61,24.66,21000.0,24.1784,24.2275,24.1588,24.2079,21000.0
2009-06-12 10:50:00,24.66,24.7,24.65,24.67,16800.0,24.2079,24.2472,24.1981,24.2177,16800.0
2009-06-12 10:55:00,24.69,24.69,24.64,24.67,19300.0,24.2373,24.2373,24.1883,24.2177,19300.0
2009-06-12 11:00:00,24.66,24.68,24.63,24.64,25600.0,24.2079,24.2275,24.1784,24.1883,25600.0
2009-06-12 11:05:00,24.65,24.67,24.63,24.65,39200.0,24.1981,24.2177,24.1784,24.1981,39200.0
2009-06-12 11:10:00,24.65,24.66,24.64,24.65,22300.0,24.1981,24.2079,24.1883,24.1981,22300.0
2009-06-12 11:15:00,24.65,24.66,24.61,24.61,35000.0,24.1981,24.2079,24.1588,24.1588,35000.0
2009-06-12 11:20:00,24.63,24.63,24.6,24.61,7500.0,24.1784,24.1784,24.149,24.1588,7500.0
2009-06-12 11:25:00,24.6,24.61,24.54,24.56,10800.0,24.149,24.1588,24.0901,24.1097,10800.0
2009-06-12 11:30:00,24.55,24.56,24.5,24.55,16400.0,24.0999,24.1097,24.0508,24.0999,16400.0
2009-06-12 11:35:00,24.55,24.55,24.53,24.53,9700.0,24.0999,24.0999,24.0803,24.0803,9700.0
2009-06-12 11:40:00,24.55,24.55,24.5,24.5,11400.0,24.0999,24.0999,24.0508,24.0508,11400.0
2009-06-12 11:45:00,24.5,24.54,24.5,24.5,22000.0,24.0508,24.0901,24.0508,24.0508,22000.0
2009-06-12 11:50:00,24.5,24.54,24.5,24.5,18600.0,24.0508,24.0901,24.0508,24.0508,18600.0
2009-06-12 11:55:00,24.5,24.5,24.47,24.49,17100.0,24.0508,24.0508,24.0214,24.041,17100.0
2009-06-12 12:00:00,24.5,24.54,24.5,24.53,11100.0,24.0508,24.0901,24.0508,24.0803,11100.0
2009-06-12 12:05:00,24.51,24.54,24.49,24.54,14400.0,24.0606,24.0901,24.041,24.0901,14400.0
2009-06-12 12:10:00,24.54,24.56,24.51,24.53,7700.0,24.0901,24.1097,24.0606,24.0803,7700.0
2009-06-12 12:15:00,24.53,24.57,24.52,24.56,9400.0,24.0803,24.1195,24.0705,24.1097,9400.0
2009-06-12 12:20:00,24.57,24.57,24.53,24.57,20100.0,24.1195,24.1195,24.0803,24.1195,20100.0
2009-06-12 12:25:00,24.57,24.57,24.54,24.56,9900.0,24.1195,24.1195,24.0901,24.1097,9900.0
2009-06-12 12:30:00,24.55,24.56,24.44,24.44,12600.0,24.0999,24.1097,23.9919,23.9919,12600.0
2009-06-12 12:35:00,24.44,24.47,24.43,24.45,18100.0,23.9919,24.0214,23.9821,24.0017,18100.0
2009-06-12 12:40:00,24.45,24.51,24.45,24.51,9600.0,24.0017,24.0606,24.0017,24.0606,9600.0
2009-06-12 12:45:00,24.51,24.57,24.51,24.56,12900.0,24.0606,24.1195,24.0606,24.1097,12900.0
2009-06-12 12:50:00,24.54,24.54,24.47,24.49,15500.0,24.0901,24.0901,24.0214,24.041,15500.0
2009-06-12 12:55:00,24.5,24.59,24.5,24.59,13900.0,24.0508,24.1392,24.0508,24.1392,13900.0
2009-06-12 13:00:00,24.6,24.61,24.51,24.51,11800.0,24.149,24.1588,24.0606,24.0606,11800.0
2009-06-12 13:05:00,24.52,24.52,24.43,24.45,24400.0,24.0705,24.0705,23.9821,24.0017,24400.0
2009-06-12 13:10:00,24.47,24.49,24.45,24.46,6700.0,24.0214,24.041,24.0017,24.0116,6700.0
2009-06-12 13:15:00,24.47,24.49,24.39,24.49,22000.0,24.0214,24.041,23.9428,24.041,22000.0
2009-06-12 13:20:00,24.48,24.49,24.44,24.46,12900.0,24.0312,24.041,23.9919,24.0116,12900.0
2009-06-12 13:25:00,24.46,24.46,24.44,24.46,9400.0,24.0116,24.0116,23.9919,24.0116,9400.0
2009-06-12 13:30:00,24.45,24.46,24.43,24.43,14000.0,24.0017,24.0116,23.9821,23.9821,14000.0
2009-06-12 13:35:00,24.43,24.49,24.43,24.49,8800.0,23.9821,24.041,23.9821,24.041,8800.0
2009-06-12 13:40:00,24.49,24.49,24.45,24.45,9900.0,24.041,24.041,24.0017,24.0017,9900.0
2009-06-12 13:45:00,24.45,24.48,24.44,24.47,8900.0,24.0017,24.0312,23.9919,24.0214,8900.0
2009-06-12 13:50:00,24.46,24.52,24.46,24.5,16200.0,24.0116,24.0705,24.0116,24.0508,16200.0
2009-06-12 13:55:00,24.5,24.53,24.48,24.52,12600.0,24.0508,24.0803,24.0312,24.0705,12600.0
2009-06-12 14:00:00,24.53,24.53,24.46,24.46,15900.0,24.0803,24.0803,24.0116,24.0116,15900.0
2009-06-12 14:05:00,24.47,24.49,24.45,24.48,9800.0,24.0214,24.041,24.0017,24.0312,9800.0
2009-06-12 14:10:00,24.47,24.5,24.47,24.49,7500.0,24.0214,24.0508,24.0214,24.041,7500.0
2009-06-12 14:15:00,24.49,24.49,24.45,24.45,11800.0,24.041,24.041,24.0017,24.0017,11800.0
2009-06-12 14:20:00,24.45,24.46,24.41,24.42,19500.0,24.0017,24.0116,23.9625,23.9723,19500.0
2009-06-12 14:25:00,24.42,24.44,24.39,24.4,19800.0,23.9723,23.9919,23.9428,23.9527,19800.0
2009-06-12 14:30:00,24.4,24.49,24.39,24.48,20800.0,23.9527,24.041,23.9428,24.0312,20800.0
2009-06-12 14:35:00,24.48,24.48,24.45,24.47,10400.0,24.0312,24.0312,24.0017,24.0214,10400.0
2009-06-12 14:40:00,24.47,24.53,24.46,24.48,71400.0,24.0214,24.0803,24.0116,24.0312,71400.0
2009-06-12 14:45:00,24.49,24.51,24.47,24.47,27600.0,24.041,24.0606,24.0214,24.0214,27600.0
2009-06-12 14:50:00,24.48,24.48,24.45,24.46,20600.0,24.0312,24.0312,24.0017,24.0116,20600.0
2009-06-12 14:55:00,24.46,24.48,24.43,24.46,47500.0,24.0116,24.0312,23.9821,24.0116,47500.0
2009-06-12 15:00:00,24.46,24.52,24.45,24.5,124900.0,24.0116,24.0705,24.0017,24.0508,124900.0
2009-06-12 15:05:00,24.5,24.58,24.49,24.51,80800.0,24.0508,24.1294,24.041,24.0606,80800.0
2009-06-12 15:10:00,24.52,24.57,24.49,24.5,44200.0,24.0705,24.1195,24.041,24.0508,44200.0
2009-06-12 15:15:00,24.5,24.51,24.47,24.48,33000.0,24.0508,24.0606,24.0214,24.0312,33000.0
2009-06-12 15:20:00,24.48,24.53,24.48,24.52,25300.0,24.0312,24.0803,24.0312,24.0705,25300.0
2009-06-12 15:25:00,24.51,24.57,24.5,24.55,19000.0,24.0606,24.1195,24.0508,24.0999,19000.0
2009-06-12 15:30:00,24.57,24.59,24.55,24.58,34300.0,24.1195,24.1392,24.0999,24.1294,34300.0
2009-06-12 15:35:00,24.58,24.58,24.48,24.5,36300.0,24.1294,24.1294,24.0312,24.0508,36300.0
2009-06-12 15:40:00,24.49,24.61,24.49,24.6,33200.0,24.041,24.1588,24.041,24.149,33200.0
2009-06-12 15:45:00,24.6,24.6,24.52,24.55,34400.0,24.149,24.149,24.0705,24.0999,34400.0
2009-06-12 15:50:00,24.55,24.66,24.55,24.61,59100.0,24.0999,24.2079,24.0999,24.1588,59100.0
2009-06-12 15:55:00,24.62,24.68,24.61,24.67,64200.0,24.1686,24.2275,24.1588,24.2177,64200.0
2009-06-15 09:30:00,24.44,24.6,24.13,24.18,13600.0,23.9919,24.149,23.6876,23.7367,13600.0
2009-06-15 09:35:00,24.18,24.18,24.13,24.14,20200.0,23.7367,23.7367,23.6876,23.6974,20200.0
2009-06-15 09:40:00,24.13,24.15,23.9,23.94,62900.0,23.6876,23.7072,23.4618,23.5011,62900.0
2009-06-15 09:45:00,23.92,23.93,23.76,23.87,59200.0,23.4815,23.4913,23.3244,23.4324,59200.0
2009-06-15 09:50:00,23.85,23.92,23.77,23.91,34300.0,23.4127,23.4815,23.3342,23.4716,34300.0
2009-06-15 09:55:00,23.91,23.98,23.89,23.93,20700.0,23.4716,23.5404,23.452,23.4913,20700.0
2009-06-15 10:00:00,23.95,23.95,23.9,23.91,15600.0,23.5109,23.5109,23.4618,23.4716,15600.0
2009-06-15 10:05:00,23.9,23.98,23.85,23.89,40300.0,23.4618,23.5404,23.4127,23.452,40300.0
2009-06-15 10:10:00,23.89,23.97,23.87,23.94,20800.0,23.452,23.5305,23.4324,23.5011,20800.0
2009-06-15 10:15:00,23.92,23.94,23.89,23.91,17700.0,23.4815,23.5011,23.452,23.4716,17700.0
2009-06-15 10:20:00,23.91,23.91,23.83,23.85,30700.0,23.4716,23.4716,23.3931,23.4127,30700.0
2009-06-15 10:25:00,23.84,23.85,23.77,23.8,28900.0,23.4029,23.4127,23.3342,23.3637,28900.0
2009-06-15 10:30:00,23.8,23.81,23.66,23.71,34700.0,23.3637,23.3735,23.2262,23.2753,34700.0
2009-06-15 10:35:00,23.72,23.74,23.55,23.59,41600.0,23.2851,23.3048,23.1182,23.1575,41600.0
2009-06-15 10:40:00,23.6,23.61,23.53,23.54,32800.0,23.1673,23.1771,23.0986,23.1084,32800.0
2009-06-15 10:45:00,23.54,23.63,23.53,23.55,24700.0,23.1084,23.1968,23.0986,23.1182,24700.0
2009-06-15 10:50:00,23.55,23.63,23.51,23.62,38900.0,23.1182,23.1968,23.079,23.187,38900.0
2009-06-15 10:55:00,23.62,23.62,23.51,23.54,20500.0,23.187,23.187,23.079,23.1084,20500.0
2009-06-15 11:00:00,23.54,23.56,23.5,23.52,39400.0,23.1084,23.1281,23.0692,23.0888,39400.0
2009-06-15 11:05:00,23.52,23.55,23.37,23.39,61200.0,23.0888,23.1182,22.9415,22.9612,61200.0
2009-06-15 11:10:00,23.38,23.44,23.36,23.43,24500.0,22.9514,23.0103,22.9317,23.0004,24500.0
2009-06-15 11:15:00,23.42,23.47,23.32,23.33,39600.0,22.9906,23.0397,22.8925,22.9023,39600.0
2009-06-15 11:20:00,23.33,23.34,23.28,23.3,43200.0,22.9023,22.9121,22.8532,22.8728,43200.0
2009-06-15 11:25:00,23.29,23.3,23.23,23.27,54000.0,22.863,22.8728,22.8041,22.8434,54000.0
2009-06-15 11:30:00,23.27,23.34,23.27,23.33,32100.0,22.8434,22.9121,22.8434,22.9023,32100.0
2009-06-15 11:35:00,23.34,23.38,23.31,23.34,26400.0,22.9121,22.9514,22.8826,22.9121,26400.0
2009-06-15 11:40:00,23.35,23.46,23.33,23.46,15600.0,22.9219,23.0299,22.9023,23.0299,15600.0
2009-06-15 11:45:00,23.44,23.48,23.39,23.39,18100.0,23.0103,23.0495,22.9612,22.9612,18100.0
2009-06-15 11:50:00,23.38,23.39,23.28,23.32,30300.0,22.9514,22.9612,22.8532,22.8925,30300.0
2009-06-15 11:55:00,23.31,23.36,23.29,23.36,15500.0,22.8826,22.9317,22.863,22.9317,15500.0
2009-06-15 12:00:00,23.35,23.4,23.31,23.33,31400.0,22.9219,22.971,22.8826,22.9023,31400.0
2009-06-15 12:05:00,23.33,23.39,23.32,23.37,48300.0,22.9023,22.9612,22.8925,22.9415,48300.0
2009-06-15 12:10:00,23.38,23.46,23.37,23.45,30300.0,22.9514,23.0299,22.9415,23.0201,30300.0
2009-06-15 12:15:00,23.44,23.45,23.38,23.39,16300.0,23.0103,23.0201,22.9514,22.9612,16300.0
2009-06-15 12:20:00,23.39,23.42,23.33,23.33,20600.0,22.9612,22.9906,22.9023,22.9023,20600.0
2009-06-15 12:25:00,23.34,23.35,23.3,23.31,29800.0,22.9121,22.9219,22.8728,22.8826,29800.0
2009-06-15 12:30:00,23.32,23.42,23.32,23.41,7900.0,22.8925,22.9906,22.8925,22.9808,7900.0
2009-06-15 12:35:00,23.42,23.47,23.39,23.4,27800.0,22.9906,23.0397,22.9612,22.971,27800.0
2009-06-15 12:40:00,23.39,23.41,23.35,23.35,16400.0,22.9612,22.9808,22.9219,22.9219,16400.0
2009-06-15 12:45:00,23.36,23.36,23.31,23.35,25200.0,22.9317,22.9317,22.8826,22.9219,25200.0
2009-06-15 12:50:00,23.34,23.4,23.24,23.27,46400.0,22.9121,22.971,22.8139,22.8434,46400.0
2009-06-15 12:55:00,23.26,23.35,23.26,23.34,32600.0,22.8336,22.9219,22.8336,22.9121,32600.0
2009-06-15 13:00:00,23.34,23.34,23.22,23.24,37300.0,22.9121,22.9121,22.7943,22.8139,37300.0
2009-06-15 13:05:00,23.22,23.25,23.2,23.25,33500.0,22.7943,22.8237,22.7747,22.8237,33500.0
2009-06-15 13:10:00,23.24,23.33,23.24,23.3,25700.0,22.8139,22.9023,22.8139,22.8728,25700.0
2009-06-15 13:15:00,23.3,23.32,23.26,23.26,21000.0,22.8728,22.8925,22.8336,22.8336,21000.0
2009-06-15 13:20:00,23.25,23.26,23.19,23.2,39800.0,22.8237,22.8336,22.7648,22.7747,39800.0
2009-06-15 13:25:00,23.19,23.22,23.18,23.18,27100.0,22.7648,22.7943,22.755,22.755,27100.0
2009-06-15 13:30:00,23.18,23.19,23.15,23.17,23500.0,22.755,22.7648,22.7256,22.7452,23500.0
2009-06-15 13:35:00,23.19,23.19,23.14,23.15,33000.0,22.7648,22.7648,22.7158,22.7256,33000.0
2009-06-15 13:40:00,23.16,23.16,23.11,23.15,46200.0,22.7354,22.7354,22.6863,22.7256,46200.0
2009-06-15 13:45:00,23.15,23.27,23.14,23.26,38100.0,22.7256,22.8434,22.7158,22.8336,38100.0
2009-06-15 13:50:00,23.25,23.27,23.17,23.2,31400.0,22.8237,22.8434,22.7452,22.7747,31400.0
2009-06-15 13:55:00,23.21,23.25,23.17,23.21,18800.0,22.7845,22.8237,22.7452,22.7845,18800.0
2009-06-15 14:00:00,23.22,23.33,23.21,23.31,20000.0,22.7943,22.9023,22.7845,22.8826,20000.0
2009-06-15 14:05:00,23.31,23.31,23.21,23.22,23500.0,22.8826,22.8826,22.7845,22.7943,23500.0
2009-06-15 14:10:00,23.22,23.22,23.2,23.21,13500.0,22.7943,22.7943,22.7747,22.7845,13500.0
2009-06-15 14:15:00,23.22,23.23,23.18,23.22,15100.0,22.7943,22.8041,22.755,22.7943,15100.0
2009-06-15 14:20:00,23.22,23.23,23.19,23.21,23900.0,22.7943,22.8041,22.7648,22.7845,23900.0
2009-06-15 14:25:00,23.21,23.3,23.2,23.26,18200.0,22.7845,22.8728,22.7747,22.8336,18200.0
2009-06-15 14:30:00,23.26,23.27,23.21,23.27,13300.0,22.8336,22.8434,22.7845,22.8434,13300.0
2009-06-15 14:35:00,23.25,23.28,23.19,23.25,32100.0,22.8237,22.8532,22.7648,22.8237,32100.0
2009-06-15 14:40:00,23.24,23.24,23.18,23.21,24700.0,22.8139,22.8139,22.755,22.7845,24700.0
2009-06-15 14:45:00,23.2,23.25,23.19,23.25,22200.0,22.7747,22.8237,22.7648,22.8237,22200.0
2009-06-15 14:50:00,23.25,23.26,23.19,23.22,36400.0,22.8237,22.8336,22.7648,22.7943,36400.0
2009-06-15 14:55:00,23.22,23.29,23.22,23.29,52200.0,22.7943,22.863,22.7943,22.863,52200.0
2009-06-15 15:00:00,23.3,23.3,23.24,23.27,35100.0,22.8728,22.8728,22.8139,22.8434,35100.0
2009-06-15 15:05:00,23.27,23.28,23.24,23.27,43400.0,22.8434,22.8532,22.8139,22.8434,43400.0
2009-06-15 15:10:00,23.28,23.33,23.27,23.32,27800.0,22.8532,22.9023,22.8434,22.8925,27800.0
2009-06-15 15:15:00,23.32,23.4,23.31,23.39,35700.0,22.8925,22.971,22.8826,22.9612,35700.0
2009-06-15 15:20:00,23.38,23.41,23.34,23.34,50500.0,22.9514,22.9808,22.9121,22.9121,50500.0
2009-06-15 15:25:00,23.34,23.38,23.3,23.36,40300.0,22.9121,22.9514,22.8728,22.9317,40300.0
2009-06-15 15:30:00,23.37,23.39,23.34,23.36,38900.0,22.9415,22.9612,22.9121,22.9317,38900.0
2009-06-15 15:35:00,23.36,23.42,23.33,23.39,99800.0,22.9317,22.9906,22.9023,22.9612,99800.0
2009-06-15 15:40:00,23.39,23.41,23.34,23.39,57700.0,22.9612,22.9808,22.9121,22.9612,57700.0
2009-06-15 15:45:00,23.39,23.5,23.39,23.49,80000.0,22.9612,23.0692,22.9612,23.0593,80000.0
2009-06-15 15:50:00,23.49,23.49,23.36,23.47,93500.0,23.0593,23.0593,22.9317,23.0397,93500.0
2009-06-15 15:55:00,23.47,23.47,23.42,23.42,80300.0,23.0397,23.0397,22.9906,22.9906,80300.0
2009-06-16 09:30:00,23.68,23.78,23.68,23.76,22900.0,23.2459,23.344,23.2459,23.3244,22900.0
2009-06-16 09:35:00,23.76,23.9,23.72,23.77,15200.0,23.3244,23.4618,23.2851,23.3342,15200.0
2009-06-16 09:40:00,23.77,23.83,23.71,23.71,14200.0,23.3342,23.3931,23.2753,23.2753,14200.0
2009-06-16 09:45:00,23.72,23.81,23.72,23.78,22200.0,23.2851,23.3735,23.2851,23.344,22200.0
2009-06-16 09:50:00,23.79,23.81,23.7,23.7,35200.0,23.3538,23.3735,23.2655,23.2655,35200.0
2009-06-16 09:55:00,23.66,23.75,23.63,23.7,48500.0,23.2262,23.3146,23.1968,23.2655,48500.0
2009-06-16 10:00:00,23.7,23.89,23.68,23.85,44500.0,23.2655,23.452,23.2459,23.4127,44500.0
2009-06-16 10:05:00,23.85,23.87,23.73,23.78,41400.0,23.4127,23.4324,23.2949,23.344,41400.0
2009-06-16 10:10:00,23.79,23.83,23.68,23.7,21800.0,23.3538,23.3931,23.2459,23.2655,21800.0
2009-06-16 10:15:00,23.69,23.76,23.59,23.63,33800.0,23.2557,23.3244,23.1575,23.1968,33800.0
2009-06-16 10:20:00,23.63,23.64,23.5,23.53,47500.0,23.1968,23.2066,23.0692,23.0986,47500.0
2009-06-16 10:25:00,23.53,23.53,23.48,23.5,47500.0,23.0986,23.0986,23.0495,23.0692,47500.0
2009-06-16 10:30:00,23.5,23.56,23.48,23.5,42700.0,23.0692,23.1281,23.0495,23.0692,42700.0
2009-06-16 10:35:00,23.51,23.62,23.43,23.61,29600.0,23.079,23.187,23.0004,23.1771,29600.0
2009-06-16 10:40:00,23.62,23.62,23.49,23.51,17200.0,23.187,23.187,23.0593,23.079,17200.0
2009-06-16 10:45:00,23.51,23.54,23.47,23.48,18900.0,23.079,23.1084,23.0397,23.0495,18900.0
2009-06-16 10:50:00,23.46,23.47,23.41,23.45,26800.0,23.0299,23.0397,22.9808,23.0201,26800.0
2009-06-16 10:55:00,23.45,23.45,23.38,23.41,17300.0,23.0201,23.0201,22.9514,22.9808,17300.0
2009-06-16 11:00:00,23.43,23.54,23.43,23.5,36200.0,23.0004,23.1084,23.0004,23.0692,36200.0
2009-06-16 11:05:00,23.52,23.53,23.47,23.47,16600.0,23.0888,23.0986,23.0397,23.0397,16600.0
2009-06-16 11:10:00,23.47,23.53,23.43,23.49,21400.0,23.0397,23.0986,23.0004,23.0593,21400.0
2009-06-16 11:15:00,23.48,23.55,23.44,23.44,16100.0,23.0495,23.1182,23.0103,23.0103,16100.0
2009-06-16 11:20:00,23.44,23.45,23.38,23.4,12500.0,23.0103,23.0201,22.9514,22.971,12500.0
2009-06-16 11:25:00,23.39,23.42,23.34,23.37,26600.0,22.9612,22.9906,22.9121,22.9415,26600.0
2009-06-16 11:30:00,23.36,23.41,23.25,23.25,30000.0,22.9317,22.9808,22.8237,22.8237,30000.0
2009-06-16 11:35:00,23.26,23.33,23.23,23.31,34100.0,22.8336,22.9023,22.8041,22.8826,34100.0
2009-06-16 11:40:00,23.31,23.31,23.2,23.2,24700.0,22.8826,22.8826,22.7747,22.7747,24700.0
2009-06-16 11:45:00,23.2,23.26,23.13,23.14,32400.0,22.7747,22.8336,22.7059,22.7158,32400.0
2009-06-16 11:50:00,23.14,23.15,23.06,23.1,57300.0,22.7158,22.7256,22.6372,22.6765,57300.0
2009-06-16 11:55:00,23.1,23.13,23.05,23.06,42800.0,22.6765,22.7059,22.6274,22.6372,42800.0
2009-06-16 12:00:00,23.07,23.09,23.02,23.07,50400.0,22.647,22.6667,22.598,22.647,50400.0
2009-06-16 12:05:00,23.08,23.08,22.97,22.98,54200.0,22.6569,22.6569,22.5489,22.5587,54200.0
2009-06-16 12:10:00,22.99,23.07,22.97,23.06,44800.0,22.5685,22.647,22.5489,22.6372,44800.0
2009-06-16 12:15:00,23.06,23.09,23.0,23.01,27200.0,22.6372,22.6667,22.5783,22.5881,27200.0
2009-06-16 12:20:00,23.01,23.03,22.96,23.03,6900.0,22.5881,22.6078,22.5391,22.6078,6900.0
2009-06-16 12:25:00,23.03,23.1,23.03,23.07,14000.0,22.6078,22.6765,22.6078,22.647,14000.0
2009-06-16 12:30:00,23.07,23.07,23.01,23.04,21000.0,22.647,22.647,22.5881,22.6176,21000.0
2009-06-16 12:35:00,23.04,23.04,22.95,22.96,15900.0,22.6176,22.6176,22.5292,22.5391,15900.0
2009-06-16 12:40:00,22.96,23.03,22.94,23.01,34500.0,22.5391,22.6078,22.5194,22.5881,34500.0
2009-06-16 12:45:00,23.0,23.01,22.86,22.86,34800.0,22.5783,22.5881,22.4409,22.4409,34800.0
2009-06-16 12:50:00,22.86,22.93,22.83,22.91,21000.0,22.4409,22.5096,22.4114,22.49,21000.0
2009-06-16 12:55:00,22.91,22.96,22.9,22.95,27100.0,22.49,22.5391,22.4802,22.5292,27100.0
2009-06-16 13:00:00,22.94,22.94,22.88,22.9,18700.0,22.5194,22.5194,22.4605,22.4802,18700.0
2009-06-16 13:05:00,22.9,22.94,22.9,22.94,10200.0,22.4802,22.5194,22.4802,22.5194,10200.0
2009-06-16 13:10:00,22.94,23.0,22.91,22.98,14100.0,22.5194,22.5783,22.49,22.5587,14100.0
2009-06-16 13:15:00,22.98,22.98,22.88,22.88,20400.0,22.5587,22.5587,22.4605,22.4605,20400.0
2009-06-16 13:20:00,22.89,22.9,22.79,22.8,36600.0,22.4703,22.4802,22.3722,22.382,36600.0
2009-06-16 13:25:00,22.78,22.84,22.77,22.83,29500.0,22.3624,22.4213,22.3525,22.4114,29500.0
2009-06-16 13:30:00,22.83,22.84,22.79,22.79,17100.0,22.4114,22.4213,22.3722,22.3722,17100.0
2009-06-16 13:35:00,22.79,22.82,22.76,22.82,13100.0,22.3722,22.4016,22.3427,22.4016,13100.0
2009-06-16 13:40:00,22.81,22.85,22.8,22.85,25200.0,22.3918,22.4311,22.382,22.4311,25200.0
2009-06-16 13:45:00,22.85,22.85,22.83,22.85,22900.0,22.4311,22.4311,22.4114,22.4311,22900.0
2009-06-16 13:50:00,22.85,22.85,22.8,22.8,29400.0,22.4311,22.4311,22.382,22.382,29400.0
2009-06-16 13:55:00,22.8,22.8,22.74,22.8,21000.0,22.382,22.382,22.3231,22.382,21000.0
2009-06-16 14:00:00,22.78,22.78,22.69,22.7,27900.0,22.3624,22.3624,22.274,22.2838,27900.0
2009-06-16 14:05:00,22.71,22.72,22.66,22.7,24100.0,22.2936,22.3035,22.2446,22.2838,24100.0
2009-06-16 14:10:00,22.7,22.79,22.7,22.77,25600.0,22.2838,22.3722,22.2838,22.3525,25600.0
2009-06-16 14:15:00,22.77,22.77,22.73,22.76,16500.0,22.3525,22.3525,22.3133,22.3427,16500.0
2009-06-16 14:20:00,22.75,22.77,22.73,22.75,24300.0,22.3329,22.3525,22.3133,22.3329,24300.0
2009-06-16 14:25:00,22.75,22.76,22.72,22.75,25300.0,22.3329,22.3427,22.3035,22.3329,25300.0
2009-06-16 14:30:00,22.74,22.76,22.67,22.68,37300.0,22.3231,22.3427,22.2544,22.2642,37300.0
2009-06-16 14:35:00,22.68,22.8,22.65,22.78,41200.0,22.2642,22.382,22.2347,22.3624,41200.0
2009-06-16 14:40:00,22.77,22.78,22.72,22.74,37500.0,22.3525,22.3624,22.3035,22.3231,37500.0
2009-06-16 14:45:00,22.74,22.8,22.74,22.76,29700.0,22.3231,22.382,22.3231,22.3427,29700.0
2009-06-16 14:50:00,22.76,22.81,22.75,22.79,25900.0,22.3427,22.3918,22.3329,22.3722,25900.0
2009-06-16 14:55:00,22.8,22.84,22.79,22.8,26300.0,22.382,22.4213,22.3722,22.382,26300.0
2009-06-16 15:00:00,22.8,22.85,22.8,22.83,30400.0,22.382,22.4311,22.382,22.4114,30400.0
2009-06-16 15:05:00,22.84,22.88,22.75,22.8,40300.0,22.4213,22.4605,22.3329,22.382,40300.0
2009-06-16 15:10:00,22.8,22.81,22.74,22.8,28100.0,22.382,22.3918,22.3231,22.382,28100.0
2009-06-16 15:15:00,22.8,22.91,22.8,22.89,28200.0,22.382,22.49,22.382,22.4703,28200.0
2009-06-16 15:20:00,22.89,22.89,22.82,22.84,26700.0,22.4703,22.4703,22.4016,22.4213,26700.0
2009-06-16 15:25:00,22.84,22.86,22.76,22.86,43100.0,22.4213,22.4409,22.3427,22.4409,43100.0
2009-06-16 15:30:00,22.86,22.95,22.86,22.91,60900.0,22.4409,22.5292,22.4409,22.49,60900.0
2009-06-16 15:35:00,22.9,22.96,22.87,22.94,55500.0,22.4802,22.5391,22.4507,22.5194,55500.0
2009-06-16 15:40:00,22.93,23.04,22.92,22.98,43600.0,22.5096,22.6176,22.4998,22.5587,43600.0
2009-06-16 15:45:00,22.98,23.02,22.92,22.94,56300.0,22.5587,22.598,22.4998,22.5194,56300.0
2009-06-16 15:50:00,22.94,22.94,22.87,22.9,56400.0,22.5194,22.5194,22.4507,22.4802,56400.0
2009-06-16 15:55:00,22.9,22.92,22.82,22.85,79000.0,22.4802,22.4998,22.4016,22.4311,79000.0
2009-06-17 09:30:00,22.76,22.97,22.75,22.84,22000.0,22.3427,22.5489,22.3329,22.4213,22000.0
2009-06-17 09:35:00,22.89,22.91,22.75,22.75,30000.0,22.4703,22.49,22.3329,22.3329,30000.0
2009-06-17 09:40:00,22.8,22.82,22.65,22.68,27100.0,22.382,22.4016,22.2347,22.2642,27100.0
2009-06-17 09:45:00,22.68,22.75,22.51,22.53,22700.0,22.2642,22.3329,22.0973,22.1169,22700.0
2009-06-17 09:50:00,22.53,22.57,22.53,22.54,25700.0,22.1169,22.1562,22.1169,22.1268,25700.0
2009-06-17 09:55:00,22.53,22.56,22.5,22.51,16500.0,22.1169,22.1464,22.0875,22.0973,16500.0
2009-06-17 10:00:00,22.5,22.56,22.46,22.56,24000.0,22.0875,22.1464,22.0482,22.1464,24000.0
2009-06-17 10:05:00,22.55,22.76,22.54,22.7,44000.0,22.1366,22.3427,22.1268,22.2838,44000.0
2009-06-17 10:10:00,22.71,22.71,22.59,22.62,14900.0,22.2936,22.2936,22.1758,22.2053,14900.0
2009-06-17 10:15:00,22.64,22.72,22.59,22.7,23400.0,22.2249,22.3035,22.1758,22.2838,23400.0
2009-06-17 10:20:00,22.67,22.69,22.55,22.55,12700.0,22.2544,22.274,22.1366,22.1366,12700.0
2009-06-17 10:25:00,22.56,22.6,22.5,22.53,16400.0,22.1464,22.1857,22.0875,22.1169,16400.0
2009-06-17 10:30:00,22.54,22.55,22.46,22.47,16800.0,22.1268,22.1366,22.0482,22.058,16800.0
2009-06-17 10:35:00,22.46,22.53,22.43,22.52,15100.0,22.0482,22.1169,22.0188,22.1071,15100.0
2009-06-17 10:40:00,22.53,22.56,22.45,22.45,22700.0,22.1169,22.1464,22.0384,22.0384,22700.0
2009-06-17 10:45:00,22.47,22.53,22.45,22.52,11500.0,22.058,22.1169,22.0384,22.1071,11500.0
2009-06-17 10:50:00,22.51,22.63,22.48,22.62,7400.0,22.0973,22.2151,22.0679,22.2053,7400.0
2009-06-17 10:55:00,22.64,22.65,22.59,22.63,13700.0,22.2249,22.2347,22.1758,22.2151,13700.0
2009-06-17 11:00:00,22.63,22.78,22.62,22.72,18800.0,22.2151,22.3624,22.2053,22.3035,18800.0
2009-06-17 11:05:00,22.71,22.73,22.68,22.68,10400.0,22.2936,22.3133,22.2642,22.2642,10400.0
2009-06-17 11:10:00,22.69,22.71,22.66,22.66,10900.0,22.274,22.2936,22.2446,22.2446,10900.0
2009-06-17 11:15:00,22.67,22.81,22.67,22.81,15400.0,22.2544,22.3918,22.2544,22.3918,15400.0
2009-06-17 11:20:00,22.81,22.86,22.79,22.83,12200.0,22.3918,22.4409,22.3722,22.4114,12200.0
2009-06-17 11:25:00,22.82,22.91,22.82,22.88,15200.0,22.4016,22.49,22.4016,22.4605,15200.0
2009-06-17 11:30:00,22.89,22.97,22.88,22.96,23400.0,22.4703,22.5489,22.4605,22.5391,23400.0
2009-06-17 11:35:00,22.95,22.95,22.83,22.83,33500.0,22.5292,22.5292,22.4114,22.4114,33500.0
2009-06-17 11:40:00,22.84,22.9,22.79,22.88,25000.0,22.4213,22.4802,22.3722,22.4605,25000.0
2009-06-17 11:45:00,22.88,22.9,22.83,22.9,25400.0,22.4605,22.4802,22.4114,22.4802,25400.0
2009-06-17 11:50:00,22.9,22.9,22.78,22.84,19800.0,22.4802,22.4802,22.3624,22.4213,19800.0
2009-06-17 11:55:00,22.85,22.87,22.82,22.86,29300.0,22.4311,22.4507,22.4016,22.4409,29300.0
2009-06-17 12:00:00,22.87,22.98,22.86,22.96,29400.0,22.4507,22.5587,22.4409,22.5391,29400.0
2009-06-17 12:05:00,22.95,23.0,22.9,22.91,26300.0,22.5292,22.5783,22.4802,22.49,26300.0
2009-06-17 12:10:00,22.92,22.92,22.85,22.92,13500.0,22.4998,22.4998,22.4311,22.4998,13500.0
2009-06-17 12:15:00,22.93,22.98,22.93,22.96,17300.0,22.5096,22.5587,22.5096,22.5391,17300.0
2009-06-17 12:20:00,22.96,23.02,22.96,22.99,35000.0,22.5391,22.598,22.5391,22.5685,35000.0
2009-06-17 12:25:00,22.99,23.0,22.91,22.96,16800.0,22.5685,22.5783,22.49,22.5391,16800.0
2009-06-17 12:30:00,22.96,23.0,22.91,22.93,26500.0,22.5391,22.5783,22.49,22.5096,26500.0
2009-06-17 12:35:00,22.93,23.06,22.92,23.03,26600.0,22.5096,22.6372,22.4998,22.6078,26600.0
2009-06-17 12:40:00,23.05,23.05,23.0,23.04,39900.0,22.6274,22.6274,22.5783,22.6176,39900.0
2009-06-17 12:45:00,23.04,23.1,23.03,23.05,33100.0,22.6176,22.6765,22.6078,22.6274,33100.0
2009-06-17 12:50:00,23.05,23.05,23.01,23.02,19400.0,22.6274,22.6274,22.5881,22.598,19400.0
2009-06-17 12:55:00,23.02,23.07,23.01,23.05,15200.0,22.598,22.647,22.5881,22.6274,15200.0
2009-06-17 13:00:00,23.05,23.05,23.02,23.04,13800.0,22.6274,22.6274,22.598,22.6176,13800.0
2009-06-17 13:05:00,23.04,23.04,22.98,23.01,25700.0,22.6176,22.6176,22.5587,22.5881,25700.0
2009-06-17 13:10:00,23.0,23.03,22.98,22.98,19400.0,22.5783,22.6078,22.5587,22.5587,19400.0
2009-06-17 13:15:00,22.98,23.0,22.96,23.0,16700.0,22.5587,22.5783,22.5391,22.5783,16700.0
2009-06-17 13:20:00,23.0,23.02,22.98,22.99,24500.0,22.5783,22.598,22.5587,22.5685,24500.0
2009-06-17 13:25:00,22.99,23.01,22.97,23.01,30100.0,22.5685,22.5881,22.5489,22.5881,30100.0
2009-06-17 13:30:00,23.03,23.09,23.02,23.08,19000.0,22.6078,22.6667,22.598,22.6569,19000.0
2009-06-17 13:35:00,23.1,23.16,23.1,23.11,16800.0,22.6765,22.7354,22.6765,22.6863,16800.0
2009-06-17 13:40:00,23.1,23.2,23.1,23.18,23800.0,22.6765,22.7747,22.6765,22.755,23800.0
2009-06-17 13:45:00,23.19,23.24,23.16,23.17,17600.0,22.7648,22.8139,22.7354,22.7452,17600.0
2009-06-17 13:50:00,23.16,23.19,23.14,23.14,6600.0,22.7354,22.7648,22.7158,22.7158,6600.0
2009-06-17 13:55:00,23.14,23.2,23.14,23.15,16300.0,22.7158,22.7747,22.7158,22.7256,16300.0
2009-06-17 14:00:00,23.16,23.19,23.14,23.14,13100.0,22.7354,22.7648,22.7158,22.7158,13100.0
2009-06-17 14:05:00,23.14,23.15,23.03,23.05,31300.0,22.7158,22.7256,22.6078,22.6274,31300.0
2009-06-17 14:10:00,23.04,23.08,23.03,23.05,22500.0,22.6176,22.6569,22.6078,22.6274,22500.0
2009-06-17 14:15:00,23.05,23.09,23.04,23.04,18000.0,22.6274,22.6667,22.6176,22.6176,18000.0
2009-06-17 14:20:00,23.05,23.08,23.04,23.07,23700.0,22.6274,22.6569,22.6176,22.647,23700.0
2009-06-17 14:25:00,23.07,23.09,23.03,23.09,25800.0,22.647,22.6667,22.6078,22.6667,25800.0
2009-06-17 14:30:00,23.1,23.12,22.94,22.96,47700.0,22.6765,22.6961,22.5194,22.5391,47700.0
2009-06-17 14:35:00,22.97,23.0,22.95,22.97,13400.0,22.5489,22.5783,22.5292,22.5489,13400.0
2009-06-17 14:40:00,22.96,22.96,22.87,22.88,28800.0,22.5391,22.5391,22.4507,22.4605,28800.0
2009-06-17 14:45:00,22.89,22.93,22.85,22.88,30500.0,22.4703,22.5096,22.4311,22.4605,30500.0
2009-06-17 14:50:00,22.88,22.89,22.85,22.87,22100.0,22.4605,22.4703,22.4311,22.4507,22100.0
2009-06-17 14:55:00,22.85,22.89,22.84,22.87,24100.0,22.4311,22.4703,22.4213,22.4507,24100.0
2009-06-17 15:00:00,22.88,22.9,22.84,22.9,22300.0,22.4605,22.4802,22.4213,22.4802,22300.0
2009-06-17 15:05:00,22.89,22.9,22.75,22.78,59100.0,22.4703,22.4802,22.3329,22.3624,59100.0
2009-06-17 15:10:00,22.79,22.83,22.77,22.81,33600.0,22.3722,22.4114,22.3525,22.3918,33600.0
2009-06-17 15:15:00,22.8,22.81,22.76,22.77,42000.0,22.382,22.3918,22.3427,22.3525,42000.0
2009-06-17 15:20:00,22.76,22.82,22.75,22.79,68100.0,22.3427,22.4016,22.3329,22.3722,68100.0
2009-06-17 15:25:00,22.79,22.8,22.66,22.68,56200.0,22.3722,22.382,22.2446,22.2642,56200.0
2009-06-17 15:30:00,22.68,22.73,22.65,22.72,38200.0,22.2642,22.3133,22.2347,22.3035,38200.0
2009-06-17 15:35:00,22.73,22.73,22.66,22.68,43800.0,22.3133,22.3133,22.2446,22.2642,43800.0
2009-06-17 15:40:00,22.67,22.78,22.65,22.77,34400.0,22.2544,22.3624,22.2347,22.3525,34400.0
2009-06-17 15:45:00,22.77,22.87,22.73,22.87,46500.0,22.3525,22.4507,22.3133,22.4507,46500.0
2009-06-17 15:50:00,22.88,22.88,22.74,22.79,37500.0,22.4605,22.4605,22.3231,22.3722,37500.0
2009-06-17 15:55:00,22.79,22.8,22.65,22.72,108100.0,22.3722,22.382,22.2347,22.3035,108100.0
2009-06-18 09:30:00,22.75,22.77,22.56,22.61,16600.0,22.3329,22.3525,22.1464,22.1955,16600.0
2009-06-18 09:35:00,22.62,22.62,22.27,22.36,27500.0,22.2053,22.2053,21.8617,21.9501,27500.0
2009-06-18 09:40:00,22.39,22.5,22.34,22.46,13600.0,21.9795,22.0875,21.9304,22.0482,13600.0
2009-06-18 09:45:00,22.48,22.55,22.46,22.51,20500.0,22.0679,22.1366,22.0482,22.0973,20500.0
2009-06-18 09:50:00,22.51,22.68,22.41,22.67,28800.0,22.0973,22.2642,21.9991,22.2544,28800.0
2009-06-18 09:55:00,22.67,22.86,22.63,22.82,23300.0,22.2544,22.4409,22.2151,22.4016,23300.0
2009-06-18 10:00:00,22.83,22.95,22.76,22.84,24600.0,22.4114,22.5292,22.3427,22.4213,24600.0
2009-06-18 10:05:00,22.82,22.86,22.8,22.81,19600.0,22.4016,22.4409,22.382,22.3918,19600.0
2009-06-18 10:10:00,22.82,23.0,22.82,22.85,17200.0,22.4016,22.5783,22.4016,22.4311,17200.0
2009-06-18 10:15:00,22.86,22.97,22.86,22.89,20600.0,22.4409,22.5489,22.4409,22.4703,20600.0
2009-06-18 10:20:00,22.9,22.95,22.81,22.81,11100.0,22.4802,22.5292,22.3918,22.3918,11100.0
2009-06-18 10:25:00,22.82,22.9,22.82,22.85,7500.0,22.4016,22.4802,22.4016,22.4311,7500.0
2009-06-18 10:30:00,22.84,22.87,22.76,22.81,19200.0,22.4213,22.4507,22.3427,22.3918,19200.0
2009-06-18 10:35:00,22.81,22.81,22.66,22.67,10300.0,22.3918,22.3918,22.2446,22.2544,10300.0
2009-06-18 10:40:00,22.67,22.67,22.57,22.59,7200.0,22.2544,22.2544,22.1562,22.1758,7200.0
2009-06-18 10:45:00,22.6,22.64,22.58,22.58,11900.0,22.1857,22.2249,22.166,22.166,11900.0
2009-06-18 10:50:00,22.6,22.63,22.51,22.51,10400.0,22.1857,22.2151,22.0973,22.0973,10400.0
2009-06-18 10:55:00,22.52,22.52,22.43,22.47,30800.0,22.1071,22.1071,22.0188,22.058,30800.0
2009-06-18 11:00:00,22.5,22.61,22.48,22.61,13700.0,22.0875,22.1955,22.0679,22.1955,13700.0
2009-06-18 11:05:00,22.6,22.63,22.53,22.57,18200.0,22.1857,22.2151,22.1169,22.1562,18200.0
2009-06-18 11:10:00,22.57,22.6,22.54,22.56,12300.0,22.1562,22.1857,22.1268,22.1464,12300.0
2009-06-18 11:15:00,22.57,22.68,22.57,22.68,9300.0,22.1562,22.2642,22.1562,22.2642,9300.0
2009-06-18 11:20:00,22.69,22.71,22.63,22.69,13100.0,22.274,22.2936,22.2151,22.274,13100.0
2009-06-18 11:25:00,22.68,22.71,22.61,22.64,10500.0,22.2642,22.2936,22.1955,22.2249,10500.0
2009-06-18 11:30:00,22.63,22.67,22.63,22.67,13400.0,22.2151,22.2544,22.2151,22.2544,13400.0
2009-06-18 11:35:00,22.67,22.67,22.61,22.65,8000.0,22.2544,22.2544,22.1955,22.2347,8000.0
2009-06-18 11:40:00,22.63,22.66,22.62,22.63,3200.0,22.2151,22.2446,22.2053,22.2151,3200.0
2009-06-18 11:45:00,22.65,22.65,22.59,22.65,8400.0,22.2347,22.2347,22.1758,22.2347,8400.0
2009-06-18 11:50:00,22.66,22.68,22.65,22.66,11100.0,22.2446,22.2642,22.2347,22.2446,11100.0
2009-06-18 11:55:00,22.66,22.66,22.62,22.64,51700.0,22.2446,22.2446,22.2053,22.2249,51700.0
2009-06-18 12:00:00,22.63,22.64,22.61,22.62,14700.0,22.2151,22.2249,22.1955,22.2053,14700.0
2009-06-18 12:05:00,22.62,22.64,22.6,22.64,7500.0,22.2053,22.2249,22.1857,22.2249,7500.0
2009-06-18 12:10:00,22.64,22.66,22.63,22.63,6400.0,22.2249,22.2446,22.2151,22.2151,6400.0
2009-06-18 12:15:00,22.65,22.66,22.63,22.66,4400.0,22.2347,22.2446,22.2151,22.2446,4400.0
2009-06-18 12:20:00,22.64,22.64,22.6,22.61,17900.0,22.2249,22.2249,22.1857,22.1955,17900.0
2009-06-18 12:25:00,22.6,22.65,22.59,22.62,23500.0,22.1857,22.2347,22.1758,22.2053,23500.0
2009-06-18 12:30:00,22.62,22.65,22.61,22.65,11500.0,22.2053,22.2347,22.1955,22.2347,11500.0
2009-06-18 12:35:00,22.66,22.66,22.61,22.61,10000.0,22.2446,22.2446,22.1955,22.1955,10000.0
2009-06-18 12:40:00,22.6,22.62,22.57,22.58,14100.0,22.1857,22.2053,22.1562,22.166,14100.0
2009-06-18 12:45:00,22.57,22.66,22.57,22.66,13500.0,22.1562,22.2446,22.1562,22.2446,13500.0
2009-06-18 12:50:00,22.65,22.68,22.58,22.59,14100.0,22.2347,22.2642,22.166,22.1758,14100.0
2009-06-18 12:55:00,22.59,22.64,22.59,22.63,6400.0,22.1758,22.2249,22.1758,22.2151,6400.0
2009-06-18 13:00:00,22.62,22.68,22.62,22.67,11700.0,22.2053,22.2642,22.2053,22.2544,11700.0
2009-06-18 13:05:00,22.67,22.76,22.66,22.73,13700.0,22.2544,22.3427,22.2446,22.3133,13700.0
2009-06-18 13:10:00,22.73,22.73,22.66,22.66,14400.0,22.3133,22.3133,22.2446,22.2446,14400.0
2009-06-18 13:15:00,22.66,22.66,22.58,22.61,12800.0,22.2446,22.2446,22.166,22.1955,12800.0
2009-06-18 13:20:00,22.59,22.63,22.58,22.62,8700.0,22.1758,22.2151,22.166,22.2053,8700.0
2009-06-18 13:25:00,22.62,22.63,22.59,22.62,11700.0,22.2053,22.2151,22.1758,22.2053,11700.0
2009-06-18 13:30:00,22.63,22.64,22.6,22.61,13800.0,22.2151,22.2249,22.1857,22.1955,13800.0
2009-06-18 13:35:00,22.61,22.61,22.47,22.48,33500.0,22.1955,22.1955,22.058,22.0679,33500.0
2009-06-18 13:40:00,22.47,22.53,22.47,22.51,24000.0,22.058,22.1169,22.058,22.0973,24000.0
2009-06-18 13:45:00,22.51,22.55,22.5,22.53,30500.0,22.0973,22.1366,22.0875,22.1169,30500.0
2009-06-18 13:50:00,22.53,22.56,22.53,22.55,3800.0,22.1169,22.1464,22.1169,22.1366,3800.0
2009-06-18 13:55:00,22.54,22.54,22.49,22.5,11500.0,22.1268,22.1268,22.0777,22.0875,11500.0
2009-06-18 14:00:00,22.5,22.52,22.46,22.5,13100.0,22.0875,22.1071,22.0482,22.0875,13100.0
2009-06-18 14:05:00,22.51,22.53,22.46,22.51,15300.0,22.0973,22.1169,22.0482,22.0973,15300.0
2009-06-18 14:10:00,22.5,22.5,22.4,22.45,47300.0,22.0875,22.0875,21.9893,22.0384,47300.0
2009-06-18 14:15:00,22.45,22.51,22.44,22.48,21000.0,22.0384,22.0973,22.0286,22.0679,21000.0
2009-06-18 14:20:00,22.49,22.5,22.42,22.45,20700.0,22.0777,22.0875,22.009,22.0384,20700.0
2009-06-18 14:25:00,22.45,22.47,22.42,22.47,22600.0,22.0384,22.058,22.009,22.058,22600.0
2009-06-18 14:30:00,22.46,22.48,22.42,22.46,32600.0,22.0482,22.0679,22.009,22.0482,32600.0
2009-06-18 14:35:00,22.45,22.47,22.42,22.46,24000.0,22.0384,22.058,22.009,22.0482,24000.0
2009-06-18 14:40:00,22.46,22.48,22.44,22.48,36100.0,22.0482,22.0679,22.0286,22.0679,36100.0
2009-06-18 14:45:00,22.47,22.49,22.46,22.48,19000.0,22.058,22.0777,22.0482,22.0679,19000.0
2009-06-18 14:50:00,22.48,22.52,22.47,22.47,13900.0,22.0679,22.1071,22.058,22.058,13900.0
2009-06-18 14:55:00,22.47,22.55,22.46,22.55,24200.0,22.058,22.1366,22.0482,22.1366,24200.0
2009-06-18 15:00:00,22.55,22.56,22.53,22.54,33500.0,22.1366,22.1464,22.1169,22.1268,33500.0
2009-06-18 15:05:00,22.54,22.57,22.53,22.57,36600.0,22.1268,22.1562,22.1169,22.1562,36600.0
2009-06-18 15:10:00,22.57,22.58,22.54,22.58,31200.0,22.1562,22.166,22.1268,22.166,31200.0
2009-06-18 15:15:00,22.58,22.6,22.57,22.57,17200.0,22.166,22.1857,22.1562,22.1562,17200.0
2009-06-18 15:20:00,22.58,22.6,22.55,22.58,26400.0,22.166,22.1857,22.1366,22.166,26400.0
2009-06-18 15:25:00,22.58,22.61,22.55,22.6,24500.0,22.166,22.1955,22.1366,22.1857,24500.0
2009-06-18 15:30:00,22.6,22.62,22.59,22.59,38900.0,22.1857,22.2053,22.1758,22.1758,38900.0
2009-06-18 15:35:00,22.59,22.6,22.55,22.56,37300.0,22.1758,22.1857,22.1366,22.1464,37300.0
2009-06-18 15:40:00,22.56,22.58,22.52,22.55,85900.0,22.1464,22.166,22.1071,22.1366,85900.0
2009-06-18 15:45:00,22.54,22.55,22.44,22.5,60900.0,22.1268,22.1366,22.0286,22.0875,60900.0
2009-06-18 15:50:00,22.51,22.51,22.46,22.49,66600.0,22.0973,22.0973,22.0482,22.0777,66600.0
2009-06-18 15:55:00,22.5,22.56,22.48,22.54,69600.0,22.0875,22.1464,22.0679,22.1268,69600.0
2009-06-19 09:30:00,22.93,23.05,22.82,23.05,800.0,22.5096,22.6274,22.4016,22.6274,800.0
2009-06-19 09:35:00,22.88,22.96,22.8,22.96,133400.0,22.4605,22.5391,22.382,22.5391,133400.0
2009-06-19 09:40:00,22.97,23.05,22.77,22.85,35200.0,22.5489,22.6274,22.3525,22.4311,35200.0
2009-06-19 09:45:00,22.87,22.93,22.8,22.86,24600.0,22.4507,22.5096,22.382,22.4409,24600.0
2009-06-19 09:50:00,22.85,22.92,22.79,22.82,24200.0,22.4311,22.4998,22.3722,22.4016,24200.0
2009-06-19 09:55:00,22.85,22.86,22.76,22.8,21800.0,22.4311,22.4409,22.3427,22.382,21800.0
2009-06-19 10:00:00,22.8,22.86,22.79,22.81,10800.0,22.382,22.4409,22.3722,22.3918,10800.0
2009-06-19 10:05:00,22.81,22.84,22.81,22.81,8800.0,22.3918,22.4213,22.3918,22.3918,8800.0
2009-06-19 10:10:00,22.81,22.82,22.75,22.75,16900.0,22.3918,22.4016,22.3329,22.3329,16900.0
2009-06-19 10:15:00,22.75,22.83,22.75,22.77,15900.0,22.3329,22.4114,22.3329,22.3525,15900.0
2009-06-19 10:20:00,22.78,22.83,22.72,22.81,19300.0,22.3624,22.4114,22.3035,22.3918,19300.0
2009-06-19 10:25:00,22.82,22.82,22.78,22.82,12200.0,22.4016,22.4016,22.3624,22.4016,12200.0
2009-06-19 10:30:00,22.82,22.94,22.81,22.92,37600.0,22.4016,22.5194,22.3918,22.4998,37600.0
2009-06-19 10:35:00,22.93,22.95,22.92,22.94,15500.0,22.5096,22.5292,22.4998,22.5194,15500.0
2009-06-19 10:40:00,22.93,22.99,22.93,22.95,31200.0,22.5096,22.5685,22.5096,22.5292,31200.0
2009-06-19 10:45:00,22.94,23.04,22.93,23.02,36500.0,22.5194,22.6176,22.5096,22.598,36500.0
2009-06-19 10:50:00,23.01,23.06,22.99,23.06,22400.0,22.5881,22.6372,22.5685,22.6372,22400.0
2009-06-19 10:55:00,23.02,23.07,22.99,23.01,13900.0,22.598,22.647,22.5685,22.5881,13900.0
2009-06-19 11:00:00,23.02,23.07,23.01,23.05,12600.0,22.598,22.647,22.5881,22.6274,12600.0
2009-06-19 11:05:00,23.05,23.07,23.03,23.05,7700.0,22.6274,22.647,22.6078,22.6274,7700.0
2009-06-19 11:10:00,23.05,23.06,23.03,23.06,8600.0,22.6274,22.6372,22.6078,22.6372,8600.0
2009-06-19 11:15:00,23.06,23.06,23.04,23.06,9900.0,22.6372,22.6372,22.6176,22.6372,9900.0
2009-06-19 11:20:00,23.06,23.07,23.04,23.07,16900.0,22.6372,22.647,22.6176,22.647,16900.0
2009-06-19 11:25:00,23.06,23.07,23.05,23.05,8700.0,22.6372,22.647,22.6274,22.6274,8700.0
2009-06-19 11:30:00,23.06,23.08,23.03,23.07,16800.0,22.6372,22.6569,22.6078,22.647,16800.0
2009-06-19 11:35:00,23.08,23.08,23.06,23.06,5400.0,22.6569,22.6569,22.6372,22.6372,5400.0
2009-06-19 11:40:00,23.06,23.11,23.05,23.05,17400.0,22.6372,22.6863,22.6274,22.6274,17400.0
2009-06-19 11:45:00,23.06,23.07,23.03,23.04,7800.0,22.6372,22.647,22.6078,22.6176,7800.0
2009-06-19 11:50:00,23.03,23.06,23.02,23.04,12100.0,22.6078,22.6372,22.598,22.6176,12100.0
2009-06-19 11:55:00,23.04,23.05,23.02,23.05,6400.0,22.6176,22.6274,22.598,22.6274,6400.0
2009-06-19 12:00:00,23.04,23.05,23.02,23.05,11900.0,22.6176,22.6274,22.598,22.6274,11900.0
2009-06-19 12:05:00,23.05,23.07,23.02,23.02,12500.0,22.6274,22.647,22.598,22.598,12500.0
2009-06-19 12:10:00,23.03,23.03,22.97,23.0,15200.0,22.6078,22.6078,22.5489,22.5783,15200.0
2009-06-19 12:15:00,23.01,23.05,23.01,23.04,13000.0,22.5881,22.6274,22.5881,22.6176,13000.0
2009-06-19 12:20:00,23.04,23.04,22.96,22.96,36400.0,22.6176,22.6176,22.5391,22.5391,36400.0
2009-06-19 12:25:00,22.97,22.98,22.89,22.94,15700.0,22.5489,22.5587,22.4703,22.5194,15700.0
2009-06-19 12:30:00,22.94,22.96,22.88,22.94,15500.0,22.5194,22.5391,22.4605,22.5194,15500.0
2009-06-19 12:35:00,22.95,22.96,22.92,22.93,5300.0,22.5292,22.5391,22.4998,22.5096,5300.0
2009-06-19 12:40:00,22.93,22.99,22.93,22.98,3100.0,22.5096,22.5685,22.5096,22.5587,3100.0
2009-06-19 12:45:00,22.99,22.99,22.94,22.95,9400.0,22.5685,22.5685,22.5194,22.5292,9400.0
2009-06-19 12:50:00,22.94,22.94,22.91,22.92,7400.0,22.5194,22.5194,22.49,22.4998,7400.0
2009-06-19 12:55:00,22.92,22.92,22.87,22.88,7000.0,22.4998,22.4998,22.4507,22.4605,7000.0
2009-06-19 13:00:00,22.88,22.89,22.85,22.86,6000.0,22.4605,22.4703,22.4311,22.4409,6000.0
2009-06-19 13:05:00,22.87,22.87,22.81,22.84,8400.0,22.4507,22.4507,22.3918,22.4213,8400.0
2009-06-19 13:10:00,22.83,22.86,22.82,22.84,8400.0,22.4114,22.4409,22.4016,22.4213,8400.0
2009-06-19 13:15:00,22.84,22.86,22.82,22.84,7700.0,22.4213,22.4409,22.4016,22.4213,7700.0
2009-06-19 13:20:00,22.83,22.84,22.8,22.81,9800.0,22.4114,22.4213,22.382,22.3918,9800.0
2009-06-19 13:25:00,22.82,22.84,22.78,22.84,12700.0,22.4016,22.4213,22.3624,22.4213,12700.0
2009-06-19 13:30:00,22.82,22.88,22.82,22.83,10300.0,22.4016,22.4605,22.4016,22.4114,10300.0
2009-06-19 13:35:00,22.84,22.87,22.83,22.86,8400.0,22.4213,22.4507,22.4114,22.4409,8400.0
2009-06-19 13:40:00,22.87,22.87,22.84,22.86,4300.0,22.4507,22.4507,22.4213,22.4409,4300.0
2009-06-19 13:45:00,22.86,22.87,22.82,22.84,11500.0,22.4409,22.4507,22.4016,22.4213,11500.0
2009-06-19 13:50:00,22.84,22.87,22.83,22.86,7300.0,22.4213,22.4507,22.4114,22.4409,7300.0
2009-06-19 13:55:00,22.85,22.87,22.82,22.83,8100.0,22.4311,22.4507,22.4016,22.4114,8100.0
2009-06-19 14:00:00,22.81,22.86,22.81,22.84,12500.0,22.3918,22.4409,22.3918,22.4213,12500.0
2009-06-19 14:05:00,22.84,22.84,22.8,22.8,10400.0,22.4213,22.4213,22.382,22.382,10400.0
2009-06-19 14:10:00,22.81,22.81,22.73,22.75,16000.0,22.3918,22.3918,22.3133,22.3329,16000.0
2009-06-19 14:15:00,22.75,22.76,22.67,22.7,26800.0,22.3329,22.3427,22.2544,22.2838,26800.0
2009-06-19 14:20:00,22.69,22.71,22.65,22.65,14800.0,22.274,22.2936,22.2347,22.2347,14800.0
2009-06-19 14:25:00,22.64,22.7,22.63,22.7,14900.0,22.2249,22.2838,22.2151,22.2838,14900.0
2009-06-19 14:30:00,22.69,22.78,22.68,22.77,13100.0,22.274,22.3624,22.2642,22.3525,13100.0
2009-06-19 14:35:00,22.77,22.77,22.72,22.75,14900.0,22.3525,22.3525,22.3035,22.3329,14900.0
2009-06-19 14:40:00,22.74,22.77,22.74,22.75,6300.0,22.3231,22.3525,22.3231,22.3329,6300.0
2009-06-19 14:45:00,22.77,22.78,22.74,22.77,13900.0,22.3525,22.3624,22.3231,22.3525,13900.0
2009-06-19 14:50:00,22.77,22.8,22.76,22.78,21400.0,22.3525,22.382,22.3427,22.3624,21400.0
2009-06-19 14:55:00,22.79,22.83,22.78,22.81,29800.0,22.3722,22.4114,22.3624,22.3918,29800.0
2009-06-19 15:00:00,22.8,22.86,22.8,22.84,19500.0,22.382,22.4409,22.382,22.4213,19500.0
2009-06-19 15:05:00,22.83,22.85,22.78,22.79,23400.0,22.4114,22.4311,22.3624,22.3722,23400.0
2009-06-19 15:10:00,22.79,22.83,22.77,22.8,23000.0,22.3722,22.4114,22.3525,22.382,23000.0
2009-06-19 15:15:00,22.81,22.89,22.81,22.89,11300.0,22.3918,22.4703,22.3918,22.4703,11300.0
2009-06-19 15:20:00,22.89,22.92,22.86,22.86,39600.0,22.4703,22.4998,22.4409,22.4409,39600.0
2009-06-19 15:25:00,22.87,22.97,22.84,22.97,41700.0,22.4507,22.5489,22.4213,22.5489,41700.0
2009-06-19 15:30:00,22.96,23.0,22.9,22.92,20900.0,22.5391,22.5783,22.4802,22.4998,20900.0
2009-06-19 15:35:00,22.92,22.95,22.87,22.87,19100.0,22.4998,22.5292,22.4507,22.4507,19100.0
2009-06-19 15:40:00,22.87,22.91,22.85,22.89,34200.0,22.4507,22.49,22.4311,22.4703,34200.0
2009-06-19 15:45:00,22.9,22.9,22.78,22.85,33700.0,22.4802,22.4802,22.3624,22.4311,33700.0
2009-06-19 15:50:00,22.86,22.86,22.79,22.84,28700.0,22.4409,22.4409,22.3722,22.4213,28700.0
2009-06-19 15:55:00,22.83,22.86,22.82,22.82,61700.0,22.4114,22.4409,22.4016,22.4016,61700.0
2009-06-22 09:30:00,22.41,22.52,22.13,22.14,32000.0,21.9991,22.1071,21.7243,21.7341,32000.0
2009-06-22 09:35:00,22.14,22.15,22.02,22.14,25500.0,21.7341,21.7439,21.6163,21.7341,25500.0
2009-06-22 09:40:00,22.14,22.16,21.94,22.0,37500.0,21.7341,21.7537,21.5378,21.5967,37500.0
2009-06-22 09:45:00,22.0,22.0,21.86,21.93,55600.0,21.5967,21.5967,21.4592,21.5279,55600.0
2009-06-22 09:50:00,21.93,21.96,21.88,21.9,23000.0,21.5279,21.5574,21.4789,21.4985,23000.0
2009-06-22 09:55:00,21.89,21.9,21.83,21.87,28100.0,21.4887,21.4985,21.4298,21.469,28100.0
2009-06-22 10:00:00,21.86,21.88,21.78,21.87,36600.0,21.4592,21.4789,21.3807,21.469,36600.0
2009-06-22 10:05:00,21.89,21.93,21.87,21.93,22200.0,21.4887,21.5279,21.469,21.5279,22200.0
2009-06-22 10:10:00,21.93,21.95,21.88,21.93,22800.0,21.5279,21.5476,21.4789,21.5279,22800.0
2009-06-22 10:15:00,21.92,21.94,21.86,21.89,42500.0,21.5181,21.5378,21.4592,21.4887,42500.0
2009-06-22 10:20:00,21.88,21.97,21.87,21.9,26100.0,21.4789,21.5672,21.469,21.4985,26100.0
2009-06-22 10:25:00,21.91,21.92,21.87,21.92,23500.0,21.5083,21.5181,21.469,21.5181,23500.0
2009-06-22 10:30:00,21.92,21.95,21.86,21.9,33300.0,21.5181,21.5476,21.4592,21.4985,33300.0
2009-06-22 10:35:00,21.9,21.95,21.85,21.94,30100.0,21.4985,21.5476,21.4494,21.5378,30100.0
2009-06-22 10:40:00,21.94,21.95,21.9,21.92,29500.0,21.5378,21.5476,21.4985,21.5181,29500.0
2009-06-22 10:45:00,21.91,21.96,21.89,21.95,26800.0,21.5083,21.5574,21.4887,21.5476,26800.0
2009-06-22 10:50:00,21.95,22.04,21.94,21.99,154500.0,21.5476,21.6359,21.5378,21.5868,154500.0
2009-06-22 10:55:00,22.0,22.03,21.93,21.94,29100.0,21.5967,21.6261,21.5279,21.5378,29100.0
2009-06-22 11:00:00,21.93,21.95,21.84,21.86,28600.0,21.5279,21.5476,21.4396,21.4592,28600.0
2009-06-22 11:05:00,21.86,21.88,21.8,21.81,26000.0,21.4592,21.4789,21.4003,21.4101,26000.0
2009-06-22 11:10:00,21.81,21.84,21.79,21.82,19100.0,21.4101,21.4396,21.3905,21.42,19100.0
2009-06-22 11:15:00,21.84,21.84,21.79,21.82,21600.0,21.4396,21.4396,21.3905,21.42,21600.0
2009-06-22 11:20:00,21.82,21.88,21.82,21.88,12900.0,21.42,21.4789,21.42,21.4789,12900.0
2009-06-22 11:25:00,21.88,21.93,21.87,21.93,31400.0,21.4789,21.5279,21.469,21.5279,31400.0
2009-06-22 11:30:00,21.93,21.99,21.91,21.98,33500.0,21.5279,21.5868,21.5083,21.577,33500.0
2009-06-22 11:35:00,21.97,21.97,21.89,21.9,36600.0,21.5672,21.5672,21.4887,21.4985,36600.0
2009-06-22 11:40:00,21.9,21.96,21.9,21.91,21900.0,21.4985,21.5574,21.4985,21.5083,21900.0
2009-06-22 11:45:00,21.92,21.95,21.82,21.83,23100.0,21.5181,21.5476,21.42,21.4298,23100.0
2009-06-22 11:50:00,21.81,21.81,21.74,21.77,20800.0,21.4101,21.4101,21.3414,21.3709,20800.0
2009-06-22 11:55:00,21.76,21.77,21.72,21.74,24900.0,21.3611,21.3709,21.3218,21.3414,24900.0
2009-06-22 12:00:00,21.75,21.78,21.67,21.68,21800.0,21.3512,21.3807,21.2727,21.2825,21800.0
2009-06-22 12:05:00,21.67,21.74,21.67,21.72,28800.0,21.2727,21.3414,21.2727,21.3218,28800.0
2009-06-22 12:10:00,21.72,21.8,21.7,21.79,13800.0,21.3218,21.4003,21.3022,21.3905,13800.0
2009-06-22 12:15:00,21.79,21.84,21.76,21.83,27700.0,21.3905,21.4396,21.3611,21.4298,27700.0
2009-06-22 12:20:00,21.83,21.85,21.7,21.71,21500.0,21.4298,21.4494,21.3022,21.312,21500.0
2009-06-22 12:25:00,21.7,21.76,21.7,21.74,16200.0,21.3022,21.3611,21.3022,21.3414,16200.0
2009-06-22 12:30:00,21.75,21.8,21.74,21.78,20000.0,21.3512,21.4003,21.3414,21.3807,20000.0
2009-06-22 12:35:00,21.78,21.78,21.73,21.77,19500.0,21.3807,21.3807,21.3316,21.3709,19500.0
2009-06-22 12:40:00,21.78,21.87,21.77,21.85,69300.0,21.3807,21.469,21.3709,21.4494,69300.0
2009-06-22 12:45:00,21.85,21.86,21.76,21.76,14200.0,21.4494,21.4592,21.3611,21.3611,14200.0
2009-06-22 12:50:00,21.75,21.75,21.71,21.71,16500.0,21.3512,21.3512,21.312,21.312,16500.0
2009-06-22 12:55:00,21.7,21.77,21.69,21.77,15100.0,21.3022,21.3709,21.2923,21.3709,15100.0
2009-06-22 13:00:00,21.77,21.78,21.72,21.72,15000.0,21.3709,21.3807,21.3218,21.3218,15000.0
2009-06-22 13:05:00,21.71,21.74,21.7,21.7,9700.0,21.312,21.3414,21.3022,21.3022,9700.0
2009-06-22 13:10:00,21.71,21.71,21.64,21.65,15800.0,21.312,21.312,21.2433,21.2531,15800.0
2009-06-22 13:15:00,21.64,21.65,21.6,21.6,11500.0,21.2433,21.2531,21.204,21.204,11500.0
2009-06-22 13:20:00,21.62,21.62,21.56,21.57,10700.0,21.2236,21.2236,21.1647,21.1745,10700.0
2009-06-22 13:25:00,21.57,21.6,21.55,21.6,15700.0,21.1745,21.204,21.1549,21.204,15700.0
2009-06-22 13:30:00,21.6,21.61,21.55,21.55,8600.0,21.204,21.2138,21.1549,21.1549,8600.0
2009-06-22 13:35:00,21.56,21.59,21.54,21.58,10300.0,21.1647,21.1942,21.1451,21.1844,10300.0
2009-06-22 13:40:00,21.58,21.6,21.55,21.56,12200.0,21.1844,21.204,21.1549,21.1647,12200.0
2009-06-22 13:45:00,21.56,21.57,21.54,21.56,10800.0,21.1647,21.1745,21.1451,21.1647,10800.0
2009-06-22 13:50:00,21.57,21.59,21.55,21.56,14000.0,21.1745,21.1942,21.1549,21.1647,14000.0
2009-06-22 13:55:00,21.55,21.56,21.54,21.55,11500.0,21.1549,21.1647,21.1451,21.1549,11500.0
2009-06-22 14:00:00,21.55,21.6,21.54,21.6,36400.0,21.1549,21.204,21.1451,21.204,36400.0
2009-06-22 14:05:00,21.6,21.6,21.54,21.54,16900.0,21.204,21.204,21.1451,21.1451,16900.0
2009-06-22 14:10:00,21.54,21.55,21.51,21.55,15500.0,21.1451,21.1549,21.1156,21.1549,15500.0
2009-06-22 14:15:00,21.54,21.57,21.53,21.56,14000.0,21.1451,21.1745,21.1353,21.1647,14000.0
2009-06-22 14:20:00,21.57,21.58,21.56,21.56,4700.0,21.1745,21.1844,21.1647,21.1647,4700.0
2009-06-22 14:25:00,21.56,21.59,21.52,21.52,21000.0,21.1647,21.1942,21.1255,21.1255,21000.0
2009-06-22 14:30:00,21.51,21.54,21.51,21.53,16500.0,21.1156,21.1451,21.1156,21.1353,16500.0
2009-06-22 14:35:00,21.53,21.59,21.5,21.58,31600.0,21.1353,21.1942,21.1058,21.1844,31600.0
2009-06-22 14:40:00,21.58,21.63,21.58,21.61,31200.0,21.1844,21.2334,21.1844,21.2138,31200.0
2009-06-22 14:45:00,21.61,21.66,21.6,21.65,23100.0,21.2138,21.2629,21.204,21.2531,23100.0
2009-06-22 14:50:00,21.64,21.66,21.61,21.62,20100.0,21.2433,21.2629,21.2138,21.2236,20100.0
2009-06-22 14:55:00,21.63,21.63,21.58,21.6,18800.0,21.2334,21.2334,21.1844,21.204,18800.0
2009-06-22 15:00:00,21.61,21.67,21.61,21.66,19800.0,21.2138,21.2727,21.2138,21.2629,19800.0
2009-06-22 15:05:00,21.66,21.67,21.6,21.63,18400.0,21.2629,21.2727,21.204,21.2334,18400.0
2009-06-22 15:10:00,21.63,21.64,21.59,21.61,36100.0,21.2334,21.2433,21.1942,21.2138,36100.0
2009-06-22 15:15:00,21.61,21.66,21.59,21.65,26200.0,21.2138,21.2629,21.1942,21.2531,26200.0
2009-06-22 15:20:00,21.66,21.66,21.62,21.64,31200.0,21.2629,21.2629,21.2236,21.2433,31200.0
2009-06-22 15:25:00,21.63,21.64,21.57,21.6,31500.0,21.2334,21.2433,21.1745,21.204,31500.0
2009-06-22 15:30:00,21.6,21.66,21.58,21.59,39600.0,21.204,21.2629,21.1844,21.1942,39600.0
2009-06-22 15:35:00,21.59,21.64,21.55,21.63,35500.0,21.1942,21.2433,21.1549,21.2334,35500.0
2009-06-22 15:40:00,21.64,21.64,21.49,21.51,47100.0,21.2433,21.2433,21.096,21.1156,47100.0
2009-06-22 15:45:00,21.5,21.57,21.49,21.49,46400.0,21.1058,21.1745,21.096,21.096,46400.0
2009-06-22 15:50:00,21.51,21.51,21.42,21.49,43000.0,21.1156,21.1156,21.0273,21.096,43000.0
2009-06-22 15:55:00,21.49,21.49,21.42,21.43,73600.0,21.096,21.096,21.0273,21.0371,73600.0
2009-06-23 09:30:00,21.5,21.74,21.3,21.45,60100.0,21.1058,21.3414,20.9095,21.0567,60100.0
2009-06-23 09:35:00,21.45,21.52,21.36,21.41,24900.0,21.0567,21.1255,20.9684,21.0175,24900.0
2009-06-23 09:40:00,21.42,21.45,21.32,21.34,55600.0,21.0273,21.0567,20.9291,20.9488,55600.0
2009-06-23 09:45:00,21.35,21.43,21.34,21.42,17000.0,20.9586,21.0371,20.9488,21.0273,17000.0
2009-06-23 09:50:00,21.43,21.58,21.42,21.54,38300.0,21.0371,21.1844,21.0273,21.1451,38300.0
2009-06-23 09:55:00,21.54,21.55,21.44,21.51,47000.0,21.1451,21.1549,21.0469,21.1156,47000.0
2009-06-23 10:00:00,21.51,21.62,21.36,21.62,39400.0,21.1156,21.2236,20.9684,21.2236,39400.0
2009-06-23 10:05:00,21.64,21.64,21.37,21.4,30400.0,21.2433,21.2433,20.9782,21.0077,30400.0
2009-06-23 10:10:00,21.39,21.4,21.32,21.32,11900.0,20.9978,21.0077,20.9291,20.9291,11900.0
2009-06-23 10:15:00,21.32,21.43,21.31,21.42,23200.0,20.9291,21.0371,20.9193,21.0273,23200.0
2009-06-23 10:20:00,21.43,21.43,21.3,21.3,43600.0,21.0371,21.0371,20.9095,20.9095,43600.0
2009-06-23 10:25:00,21.31,21.33,21.22,21.23,22200.0,20.9193,20.9389,20.831,20.8408,22200.0
2009-06-23 10:30:00,21.23,21.36,21.23,21.36,16900.0,20.8408,20.9684,20.8408,20.9684,16900.0
2009-06-23 10:35:00,21.37,21.38,21.25,21.26,20000.0,20.9782,20.988,20.8604,20.8702,20000.0
2009-06-23 10:40:00,21.25,21.26,21.09,21.09,26300.0,20.8604,20.8702,20.7033,20.7033,26300.0
2009-06-23 10:45:00,21.1,21.15,21.09,21.13,10100.0,20.7132,20.7622,20.7033,20.7426,10100.0
2009-06-23 10:50:00,21.13,21.15,21.07,21.08,25800.0,20.7426,20.7622,20.6837,20.6935,25800.0
2009-06-23 10:55:00,21.08,21.18,21.06,21.18,18700.0,20.6935,20.7917,20.6739,20.7917,18700.0
2009-06-23 11:00:00,21.18,21.22,21.12,21.12,12900.0,20.7917,20.831,20.7328,20.7328,12900.0
2009-06-23 11:05:00,21.14,21.16,21.06,21.1,23800.0,20.7524,20.7721,20.6739,20.7132,23800.0
2009-06-23 11:10:00,21.1,21.11,21.05,21.1,15800.0,20.7132,20.723,20.6641,20.7132,15800.0
2009-06-23 11:15:00,21.11,21.15,21.08,21.13,23100.0,20.723,20.7622,20.6935,20.7426,23100.0
2009-06-23 11:20:00,21.14,21.15,21.02,21.03,32500.0,20.7524,20.7622,20.6346,20.6444,32500.0
2009-06-23 11:25:00,21.04,21.09,21.03,21.05,19100.0,20.6543,20.7033,20.6444,20.6641,19100.0
2009-06-23 11:30:00,21.04,21.19,21.04,21.17,20500.0,20.6543,20.8015,20.6543,20.7819,20500.0
2009-06-23 11:35:00,21.19,21.25,21.17,21.24,12600.0,20.8015,20.8604,20.7819,20.8506,12600.0
2009-06-23 11:40:00,21.24,21.29,21.21,21.27,9900.0,20.8506,20.8997,20.8211,20.88,9900.0
2009-06-23 11:45:00,21.27,21.34,21.26,21.33,15600.0,20.88,20.9488,20.8702,20.9389,15600.0
2009-06-23 11:50:00,21.36,21.42,21.35,21.41,18700.0,20.9684,21.0273,20.9586,21.0175,18700.0
2009-06-23 11:55:00,21.42,21.48,21.42,21.46,16500.0,21.0273,21.0862,21.0273,21.0666,16500.0
2009-06-23 12:00:00,21.47,21.47,21.45,21.47,14400.0,21.0764,21.0764,21.0567,21.0764,14400.0
2009-06-23 12:05:00,21.47,21.48,21.44,21.46,20200.0,21.0764,21.0862,21.0469,21.0666,20200.0
2009-06-23 12:10:00,21.47,21.47,21.39,21.4,22700.0,21.0764,21.0764,20.9978,21.0077,22700.0
2009-06-23 12:15:00,21.4,21.41,21.39,21.41,19000.0,21.0077,21.0175,20.9978,21.0175,19000.0
2009-06-23 12:20:00,21.4,21.5,21.4,21.5,19400.0,21.0077,21.1058,21.0077,21.1058,19400.0
2009-06-23 12:25:00,21.5,21.56,21.48,21.56,31400.0,21.1058,21.1647,21.0862,21.1647,31400.0
2009-06-23 12:30:00,21.56,21.62,21.55,21.62,15300.0,21.1647,21.2236,21.1549,21.2236,15300.0
2009-06-23 12:35:00,21.62,21.73,21.61,21.67,42600.0,21.2236,21.3316,21.2138,21.2727,42600.0
2009-06-23 12:40:00,21.67,21.68,21.6,21.64,26400.0,21.2727,21.2825,21.204,21.2433,26400.0
2009-06-23 12:45:00,21.64,21.69,21.62,21.68,23300.0,21.2433,21.2923,21.2236,21.2825,23300.0
2009-06-23 12:50:00,21.69,21.69,21.63,21.63,16300.0,21.2923,21.2923,21.2334,21.2334,16300.0
2009-06-23 12:55:00,21.63,21.65,21.61,21.62,16200.0,21.2334,21.2531,21.2138,21.2236,16200.0
2009-06-23 13:00:00,21.62,21.72,21.6,21.7,17700.0,21.2236,21.3218,21.204,21.3022,17700.0
2009-06-23 13:05:00,21.72,21.72,21.68,21.7,13100.0,21.3218,21.3218,21.2825,21.3022,13100.0
2009-06-23 13:10:00,21.7,21.76,21.68,21.68,11700.0,21.3022,21.3611,21.2825,21.2825,11700.0
2009-06-23 13:15:00,21.69,21.73,21.67,21.72,6500.0,21.2923,21.3316,21.2727,21.3218,6500.0
2009-06-23 13:20:00,21.73,21.73,21.7,21.71,7100.0,21.3316,21.3316,21.3022,21.312,7100.0
2009-06-23 13:25:00,21.71,21.71,21.64,21.66,9800.0,21.312,21.312,21.2433,21.2629,9800.0
2009-06-23 13:30:00,21.66,21.68,21.63,21.68,7800.0,21.2629,21.2825,21.2334,21.2825,7800.0
2009-06-23 13:35:00,21.69,21.69,21.67,21.68,6800.0,21.2923,21.2923,21.2727,21.2825,6800.0
2009-06-23 13:40:00,21.68,21.68,21.61,21.65,18700.0,21.2825,21.2825,21.2138,21.2531,18700.0
2009-06-23 13:45:00,21.66,21.66,21.61,21.62,11800.0,21.2629,21.2629,21.2138,21.2236,11800.0
2009-06-23 13:50:00,21.62,21.64,21.6,21.61,11200.0,21.2236,21.2433,21.204,21.2138,11200.0
2009-06-23 13:55:00,21.62,21.63,21.52,21.52,15500.0,21.2236,21.2334,21.1255,21.1255,15500.0
2009-06-23 14:00:00,21.52,21.61,21.5,21.61,18600.0,21.1255,21.2138,21.1058,21.2138,18600.0
2009-06-23 14:05:00,21.61,21.63,21.6,21.63,17900.0,21.2138,21.2334,21.204,21.2334,17900.0
2009-06-23 14:10:00,21.63,21.72,21.63,21.67,17700.0,21.2334,21.3218,21.2334,21.2727,17700.0
2009-06-23 14:15:00,21.68,21.74,21.67,21.73,16400.0,21.2825,21.3414,21.2727,21.3316,16400.0
2009-06-23 14:20:00,21.73,21.75,21.72,21.72,12000.0,21.3316,21.3512,21.3218,21.3218,12000.0
2009-06-23 14:25:00,21.73,21.74,21.7,21.7,11500.0,21.3316,21.3414,21.3022,21.3022,11500.0
2009-06-23 14:30:00,21.7,21.71,21.66,21.67,13500.0,21.3022,21.312,21.2629,21.2727,13500.0
2009-06-23 14:35:00,21.67,21.67,21.59,21.59,24300.0,21.2727,21.2727,21.1942,21.1942,24300.0
2009-06-23 14:40:00,21.59,21.61,21.57,21.58,23100.0,21.1942,21.2138,21.1745,21.1844,23100.0
2009-06-23 14:45:00,21.58,21.6,21.58,21.59,18900.0,21.1844,21.204,21.1844,21.1942,18900.0
2009-06-23 14:50:00,21.59,21.68,21.59,21.66,18600.0,21.1942,21.2825,21.1942,21.2629,18600.0
2009-06-23 14:55:00,21.67,21.67,21.61,21.65,25100.0,21.2727,21.2727,21.2138,21.2531,25100.0
2009-06-23 15:00:00,21.64,21.65,21.63,21.64,28700.0,21.2433,21.2531,21.2334,21.2433,28700.0
2009-06-23 15:05:00,21.65,21.65,21.62,21.62,45400.0,21.2531,21.2531,21.2236,21.2236,45400.0
2009-06-23 15:10:00,21.62,21.71,21.61,21.71,21900.0,21.2236,21.312,21.2138,21.312,21900.0
2009-06-23 15:15:00,21.72,21.76,21.7,21.71,52100.0,21.3218,21.3611,21.3022,21.312,52100.0
2009-06-23 15:20:00,21.71,21.72,21.7,21.7,30700.0,21.312,21.3218,21.3022,21.3022,30700.0
2009-06-23 15:25:00,21.71,21.82,21.7,21.81,34500.0,21.312,21.42,21.3022,21.4101,34500.0
2009-06-23 15:30:00,21.81,21.81,21.71,21.73,58500.0,21.4101,21.4101,21.312,21.3316,58500.0
2009-06-23 15:35:00,21.74,21.74,21.7,21.7,38900.0,21.3414,21.3414,21.3022,21.3022,38900.0
2009-06-23 15:40:00,21.7,21.73,21.67,21.69,56100.0,21.3022,21.3316,21.2727,21.2923,56100.0
2009-06-23 15:45:00,21.69,21.76,21.68,21.75,34900.0,21.2923,21.3611,21.2825,21.3512,34900.0
2009-06-23 15:50:00,21.75,21.75,21.65,21.71,52300.0,21.3512,21.3512,21.2531,21.312,52300.0
2009-06-23 15:55:00,21.71,21.76,21.69,21.71,118400.0,21.312,21.3611,21.2923,21.312,118400.0
2009-06-24 09:30:00,21.85,21.91,21.78,21.82,52100.0,21.4494,21.5083,21.3807,21.42,52100.0
2009-06-24 09:35:00,21.81,22.09,21.81,22.02,49400.0,21.4101,21.685,21.4101,21.6163,49400.0
2009-06-24 09:40:00,22.02,22.13,22.0,22.08,41400.0,21.6163,21.7243,21.5967,21.6752,41400.0
2009-06-24 09:45:00,22.08,22.13,22.08,22.12,16200.0,21.6752,21.7243,21.6752,21.7145,16200.0
2009-06-24 09:50:00,22.12,22.19,22.1,22.19,14400.0,21.7145,21.7832,21.6948,21.7832,14400.0
2009-06-24 09:55:00,22.2,22.33,22.2,22.33,28600.0,21.793,21.9206,21.793,21.9206,28600.0
2009-06-24 10:00:00,22.32,22.33,22.2,22.28,38300.0,21.9108,21.9206,21.793,21.8715,38300.0
2009-06-24 10:05:00,22.27,22.37,22.2,22.33,19300.0,21.8617,21.9599,21.793,21.9206,19300.0
2009-06-24 10:10:00,22.36,22.37,22.32,22.35,14300.0,21.9501,21.9599,21.9108,21.9402,14300.0
2009-06-24 10:15:00,22.35,22.39,22.35,22.36,35300.0,21.9402,21.9795,21.9402,21.9501,35300.0
2009-06-24 10:20:00,22.37,22.46,22.37,22.46,20700.0,21.9599,22.0482,21.9599,22.0482,20700.0
2009-06-24 10:25:00,22.45,22.51,22.42,22.45,19000.0,22.0384,22.0973,22.009,22.0384,19000.0
2009-06-24 10:30:00,22.45,22.47,22.32,22.37,23400.0,22.0384,22.058,21.9108,21.9599,23400.0
2009-06-24 10:35:00,22.37,22.38,22.35,22.37,12900.0,21.9599,21.9697,21.9402,21.9599,12900.0
2009-06-24 10:40:00,22.36,22.43,22.33,22.43,12800.0,21.9501,22.0188,21.9206,22.0188,12800.0
2009-06-24 10:45:00,22.44,22.51,22.39,22.51,26900.0,22.0286,22.0973,21.9795,22.0973,26900.0
2009-06-24 10:50:00,22.51,22.55,22.47,22.48,29700.0,22.0973,22.1366,22.058,22.0679,29700.0
2009-06-24 10:55:00,22.48,22.53,22.46,22.51,16300.0,22.0679,22.1169,22.0482,22.0973,16300.0
2009-06-24 11:00:00,22.51,22.56,22.51,22.52,8800.0,22.0973,22.1464,22.0973,22.1071,8800.0
2009-06-24 11:05:00,22.52,22.54,22.48,22.48,13700.0,22.1071,22.1268,22.0679,22.0679,13700.0
2009-06-24 11:10:00,22.48,22.49,22.47,22.47,14400.0,22.0679,22.0777,22.058,22.058,14400.0
2009-06-24 11:15:00,22.47,22.48,22.39,22.4,8900.0,22.058,22.0679,21.9795,21.9893,8900.0
2009-06-24 11:20:00,22.4,22.43,22.39,22.4,15800.0,21.9893,22.0188,21.9795,21.9893,15800.0
2009-06-24 11:25:00,22.41,22.46,22.4,22.41,23100.0,21.9991,22.0482,21.9893,21.9991,23100.0
2009-06-24 11:30:00,22.42,22.44,22.4,22.42,12400.0,22.009,22.0286,21.9893,22.009,12400.0
2009-06-24 11:35:00,22.41,22.44,22.38,22.39,10800.0,21.9991,22.0286,21.9697,21.9795,10800.0
2009-06-24 11:40:00,22.38,22.46,22.37,22.46,6800.0,21.9697,22.0482,21.9599,22.0482,6800.0
2009-06-24 11:45:00,22.47,22.49,22.4,22.4,9700.0,22.058,22.0777,21.9893,21.9893,9700.0
2009-06-24 11:50:00,22.4,22.4,22.34,22.35,21800.0,21.9893,21.9893,21.9304,21.9402,21800.0
2009-06-24 11:55:00,22.35,22.36,22.35,22.35,10100.0,21.9402,21.9501,21.9402,21.9402,10100.0
2009-06-24 12:00:00,22.36,22.38,22.35,22.38,4800.0,21.9501,21.9697,21.9402,21.9697,4800.0
2009-06-24 12:05:00,22.38,22.38,22.34,22.34,20700.0,21.9697,21.9697,21.9304,21.9304,20700.0
2009-06-24 12:10:00,22.34,22.34,22.33,22.34,8000.0,21.9304,21.9304,21.9206,21.9304,8000.0
2009-06-24 12:15:00,22.34,22.34,22.27,22.27,14100.0,21.9304,21.9304,21.8617,21.8617,14100.0
2009-06-24 12:20:00,22.27,22.27,22.24,22.24,14200.0,21.8617,21.8617,21.8323,21.8323,14200.0
2009-06-24 12:25:00,22.24,22.25,22.24,22.24,11500.0,21.8323,21.8421,21.8323,21.8323,11500.0
2009-06-24 12:30:00,22.25,22.25,22.23,22.23,8700.0,21.8421,21.8421,21.8224,21.8224,8700.0
2009-06-24 12:35:00,22.23,22.24,22.19,22.19,13000.0,21.8224,21.8323,21.7832,21.7832,13000.0
2009-06-24 12:40:00,22.19,22.19,22.12,22.12,20400.0,21.7832,21.7832,21.7145,21.7145,20400.0
2009-06-24 12:45:00,22.12,22.18,22.12,22.17,14700.0,21.7145,21.7734,21.7145,21.7635,14700.0
2009-06-24 12:50:00,22.16,22.16,22.15,22.16,9700.0,21.7537,21.7537,21.7439,21.7537,9700.0
2009-06-24 12:55:00,22.16,22.18,22.15,22.17,5400.0,21.7537,21.7734,21.7439,21.7635,5400.0
2009-06-24 13:00:00,22.17,22.24,22.17,22.23,12700.0,21.7635,21.8323,21.7635,21.8224,12700.0
2009-06-24 13:05:00,22.23,22.24,22.22,22.23,3700.0,21.8224,21.8323,21.8126,21.8224,3700.0
2009-06-24 13:10:00,22.23,22.23,22.22,22.23,3100.0,21.8224,21.8224,21.8126,21.8224,3100.0
2009-06-24 13:15:00,22.22,22.23,22.22,22.23,4600.0,21.8126,21.8224,21.8126,21.8224,4600.0
2009-06-24 13:20:00,22.22,22.23,22.22,22.22,7000.0,21.8126,21.8224,21.8126,21.8126,7000.0
2009-06-24 13:25:00,22.22,22.24,22.22,22.23,4700.0,21.8126,21.8323,21.8126,21.8224,4700.0
2009-06-24 13:30:00,22.23,22.24,22.19,22.19,19800.0,21.8224,21.8323,21.7832,21.7832,19800.0
2009-06-24 13:35:00,22.19,22.21,22.19,22.2,24100.0,21.7832,21.8028,21.7832,21.793,24100.0
2009-06-24 13:40:00,22.2,22.21,22.2,22.21,3100.0,21.793,21.8028,21.793,21.8028,3100.0
2009-06-24 13:45:00,22.21,22.21,22.17,22.18,24800.0,21.8028,21.8028,21.7635,21.7734,24800.0
2009-06-24 13:50:00,22.17,22.19,22.17,22.18,11300.0,21.7635,21.7832,21.7635,21.7734,11300.0
2009-06-24 13:55:00,22.19,22.21,22.18,22.18,9900.0,21.7832,21.8028,21.7734,21.7734,9900.0
2009-06-24 14:00:00,22.19,22.21,22.17,22.17,12900.0,21.7832,21.8028,21.7635,21.7635,12900.0
2009-06-24 14:05:00,22.17,22.2,22.16,22.18,14600.0,21.7635,21.793,21.7537,21.7734,14600.0
2009-06-24 14:10:00,22.18,22.2,22.14,22.16,13100.0,21.7734,21.793,21.7341,21.7537,13100.0
2009-06-24 14:15:00,22.15,22.24,22.04,22.22,30200.0,21.7439,21.8323,21.6359,21.8126,30200.0
2009-06-24 14:20:00,22.22,22.3,22.04,22.12,29800.0,21.8126,21.8912,21.6359,21.7145,29800.0
2009-06-24 14:25:00,22.12,22.23,22.0,22.03,27500.0,21.7145,21.8224,21.5967,21.6261,27500.0
2009-06-24 14:30:00,22.04,22.07,22.0,22.06,63100.0,21.6359,21.6654,21.5967,21.6556,63100.0
2009-06-24 14:35:00,22.07,22.1,22.0,22.01,52500.0,21.6654,21.6948,21.5967,21.6065,52500.0
2009-06-24 14:40:00,22.01,22.12,22.0,22.12,24000.0,21.6065,21.7145,21.5967,21.7145,24000.0
2009-06-24 14:45:00,22.13,22.2,22.09,22.1,35300.0,21.7243,21.793,21.685,21.6948,35300.0
2009-06-24 14:50:00,22.08,22.19,22.08,22.14,22400.0,21.6752,21.7832,21.6752,21.7341,22400.0
2009-06-24 14:55:00,22.14,22.18,22.06,22.07,36400.0,21.7341,21.7734,21.6556,21.6654,36400.0
2009-06-24 15:00:00,22.07,22.15,22.06,22.08,39500.0,21.6654,21.7439,21.6556,21.6752,39500.0
2009-06-24 15:05:00,22.07,22.08,21.98,22.0,60000.0,21.6654,21.6752,21.577,21.5967,60000.0
2009-06-24 15:10:00,22.0,22.07,21.97,22.07,55600.0,21.5967,21.6654,21.5672,21.6654,55600.0
2009-06-24 15:15:00,22.07,22.08,21.95,22.0,32400.0,21.6654,21.6752,21.5476,21.5967,32400.0
2009-06-24 15:20:00,22.01,22.08,21.97,22.04,29600.0,21.6065,21.6752,21.5672,21.6359,29600.0
2009-06-24 15:25:00,22.04,22.12,22.0,22.08,25200.0,21.6359,21.7145,21.5967,21.6752,25200.0
2009-06-24 15:30:00,22.08,22.1,22.0,22.05,37400.0,21.6752,21.6948,21.5967,21.6457,37400.0
2009-06-24 15:35:00,22.06,22.06,21.99,22.01,37200.0,21.6556,21.6556,21.5868,21.6065,37200.0
2009-06-24 15:40:00,22.03,22.05,21.95,22.02,51700.0,21.6261,21.6457,21.5476,21.6163,51700.0
2009-06-24 15:45:00,22.01,22.1,22.01,22.09,21500.0,21.6065,21.6948,21.6065,21.685,21500.0
2009-06-24 15:50:00,22.1,22.12,22.02,22.08,62300.0,21.6948,21.7145,21.6163,21.6752,62300.0
2009-06-24 15:55:00,22.11,22.12,22.05,22.11,49900.0,21.7046,21.7145,21.6457,21.7046,49900.0
2009-06-25 09:30:00,22.04,22.23,21.92,22.23,14100.0,21.6359,21.8224,21.5181,21.8224,14100.0
2009-06-25 09:35:00,22.22,22.26,22.07,22.26,24900.0,21.8126,21.8519,21.6654,21.8519,24900.0
2009-06-25 09:40:00,22.28,22.43,22.27,22.38,25000.0,21.8715,22.0188,21.8617,21.9697,25000.0
2009-06-25 09:45:00,22.38,22.4,22.31,22.36,26100.0,21.9697,21.9893,21.901,21.9501,26100.0
2009-06-25 09:50:00,22.37,22.55,22.36,22.54,19500.0,21.9599,22.1366,21.9501,22.1268,19500.0
2009-06-25 09:55:00,22.55,22.58,22.48,22.55,33700.0,22.1366,22.166,22.0679,22.1366,33700.0
2009-06-25 10:00:00,22.55,22.71,22.55,22.63,33000.0,22.1366,22.2936,22.1366,22.2151,33000.0
2009-06-25 10:05:00,22.63,22.75,22.62,22.67,31500.0,22.2151,22.3329,22.2053,22.2544,31500.0
2009-06-25 10:10:00,22.68,22.75,22.63,22.64,21800.0,22.2642,22.3329,22.2151,22.2249,21800.0
2009-06-25 10:15:00,22.65,22.79,22.65,22.71,34200.0,22.2347,22.3722,22.2347,22.2936,34200.0
2009-06-25 10:20:00,22.71,22.74,22.61,22.7,34700.0,22.2936,22.3231,22.1955,22.2838,34700.0
2009-06-25 10:25:00,22.7,22.73,22.64,22.71,38300.0,22.2838,22.3133,22.2249,22.2936,38300.0
2009-06-25 10:30:00,22.71,22.72,22.61,22.62,18500.0,22.2936,22.3035,22.1955,22.2053,18500.0
2009-06-25 10:35:00,22.62,22.69,22.62,22.64,10400.0,22.2053,22.274,22.2053,22.2249,10400.0
2009-06-25 10:40:00,22.63,22.64,22.49,22.51,14900.0,22.2151,22.2249,22.0777,22.0973,14900.0
2009-06-25 10:45:00,22.51,22.55,22.51,22.53,10300.0,22.0973,22.1366,22.0973,22.1169,10300.0
2009-06-25 10:50:00,22.54,22.54,22.43,22.45,18200.0,22.1268,22.1268,22.0188,22.0384,18200.0
2009-06-25 10:55:00,22.45,22.45,22.4,22.44,20200.0,22.0384,22.0384,21.9893,22.0286,20200.0
2009-06-25 11:00:00,22.44,22.47,22.42,22.46,18200.0,22.0286,22.058,22.009,22.0482,18200.0
2009-06-25 11:05:00,22.47,22.48,22.44,22.45,9900.0,22.058,22.0679,22.0286,22.0384,9900.0
2009-06-25 11:10:00,22.45,22.46,22.39,22.43,13800.0,22.0384,22.0482,21.9795,22.0188,13800.0
2009-06-25 11:15:00,22.41,22.43,22.4,22.43,6100.0,21.9991,22.0188,21.9893,22.0188,6100.0
2009-06-25 11:20:00,22.42,22.48,22.42,22.48,13600.0,22.009,22.0679,22.009,22.0679,13600.0
2009-06-25 11:25:00,22.49,22.5,22.45,22.5,7700.0,22.0777,22.0875,22.0384,22.0875,7700.0
2009-06-25 11:30:00,22.5,22.58,22.47,22.58,11500.0,22.0875,22.166,22.058,22.166,11500.0
2009-06-25 11:35:00,22.58,22.61,22.53,22.54,8700.0,22.166,22.1955,22.1169,22.1268,8700.0
2009-06-25 11:40:00,22.55,22.63,22.55,22.57,4000.0,22.1366,22.2151,22.1366,22.1562,4000.0
2009-06-25 11:45:00,22.57,22.62,22.56,22.61,39200.0,22.1562,22.2053,22.1464,22.1955,39200.0
2009-06-25 11:50:00,22.62,22.62,22.51,22.56,10800.0,22.2053,22.2053,22.0973,22.1464,10800.0
2009-06-25 11:55:00,22.58,22.73,22.55,22.68,23800.0,22.166,22.3133,22.1366,22.2642,23800.0
2009-06-25 12:00:00,22.7,22.72,22.65,22.72,16200.0,22.2838,22.3035,22.2347,22.3035,16200.0
2009-06-25 12:05:00,22.7,22.83,22.7,22.76,56200.0,22.2838,22.4114,22.2838,22.3427,56200.0
2009-06-25 12:10:00,22.75,22.81,22.73,22.81,23300.0,22.3329,22.3918,22.3133,22.3918,23300.0
2009-06-25 12:15:00,22.8,22.85,22.79,22.81,19500.0,22.382,22.4311,22.3722,22.3918,19500.0
2009-06-25 12:20:00,22.82,22.83,22.8,22.82,9500.0,22.4016,22.4114,22.382,22.4016,9500.0
2009-06-25 12:25:00,22.81,22.83,22.8,22.82,8900.0,22.3918,22.4114,22.382,22.4016,8900.0
2009-06-25 12:30:00,22.83,22.85,22.78,22.78,17500.0,22.4114,22.4311,22.3624,22.3624,17500.0
2009-06-25 12:35:00,22.78,22.78,22.69,22.73,17000.0,22.3624,22.3624,22.274,22.3133,17000.0
2009-06-25 12:40:00,22.74,22.79,22.74,22.78,10700.0,22.3231,22.3722,22.3231,22.3624,10700.0
2009-06-25 12:45:00,22.78,22.82,22.78,22.8,5400.0,22.3624,22.4016,22.3624,22.382,5400.0
2009-06-25 12:50:00,22.8,22.84,22.8,22.8,6400.0,22.382,22.4213,22.382,22.382,6400.0
2009-06-25 12:55:00,22.8,22.8,22.76,22.77,9300.0,22.382,22.382,22.3427,22.3525,9300.0
2009-06-25 13:00:00,22.77,22.88,22.75,22.88,23500.0,22.3525,22.4605,22.3329,22.4605,23500.0
2009-06-25 13:05:00,22.88,22.9,22.86,22.89,16400.0,22.4605,22.4802,22.4409,22.4703,16400.0
2009-06-25 13:10:00,22.9,22.99,22.86,22.93,40600.0,22.4802,22.5685,22.4409,22.5096,40600.0
2009-06-25 13:15:00,22.95,22.99,22.93,22.96,16900.0,22.5292,22.5685,22.5096,22.5391,16900.0
2009-06-25 13:20:00,22.96,22.96,22.89,22.91,14800.0,22.5391,22.5391,22.4703,22.49,14800.0
2009-06-25 13:25:00,22.89,22.89,22.85,22.86,4600.0,22.4703,22.4703,22.4311,22.4409,4600.0
2009-06-25 13:30:00,22.85,22.88,22.84,22.85,19000.0,22.4311,22.4605,22.4213,22.4311,19000.0
2009-06-25 13:35:00,22.85,22.88,22.84,22.88,11800.0,22.4311,22.4605,22.4213,22.4605,11800.0
2009-06-25 13:40:00,22.87,22.88,22.85,22.86,13300.0,22.4507,22.4605,22.4311,22.4409,13300.0
2009-06-25 13:45:00,22.86,22.87,22.85,22.86,27300.0,22.4409,22.4507,22.4311,22.4409,27300.0
2009-06-25 13:50:00,22.85,22.9,22.84,22.89,20200.0,22.4311,22.4802,22.4213,22.4703,20200.0
2009-06-25 13:55:00,22.89,22.89,22.86,22.88,5300.0,22.4703,22.4703,22.4409,22.4605,5300.0
2009-06-25 14:00:00,22.89,22.89,22.82,22.82,37900.0,22.4703,22.4703,22.4016,22.4016,37900.0
2009-06-25 14:05:00,22.83,22.86,22.79,22.79,18200.0,22.4114,22.4409,22.3722,22.3722,18200.0
2009-06-25 14:10:00,22.78,22.79,22.76,22.78,8100.0,22.3624,22.3722,22.3427,22.3624,8100.0
2009-06-25 14:15:00,22.77,22.77,22.7,22.71,21600.0,22.3525,22.3525,22.2838,22.2936,21600.0
2009-06-25 14:20:00,22.72,22.73,22.7,22.72,17100.0,22.3035,22.3133,22.2838,22.3035,17100.0
2009-06-25 14:25:00,22.73,22.78,22.72,22.78,6700.0,22.3133,22.3624,22.3035,22.3624,6700.0
2009-06-25 14:30:00,22.79,22.8,22.7,22.74,20200.0,22.3722,22.382,22.2838,22.3231,20200.0
2009-06-25 14:35:00,22.74,22.78,22.74,22.74,37900.0,22.3231,22.3624,22.3231,22.3231,37900.0
2009-06-25 14:40:00,22.74,22.82,22.74,22.81,40000.0,22.3231,22.4016,22.3231,22.3918,40000.0
2009-06-25 14:45:00,22.8,22.95,22.79,22.9,74700.0,22.382,22.5292,22.3722,22.4802,74700.0
2009-06-25 14:50:00,22.9,22.9,22.79,22.83,16600.0,22.4802,22.4802,22.3722,22.4114,16600.0
2009-06-25 14:55:00,22.84,22.93,22.84,22.86,17300.0,22.4213,22.5096,22.4213,22.4409,17300.0
2009-06-25 15:00:00,22.87,22.88,22.82,22.87,14900.0,22.4507,22.4605,22.4016,22.4507,14900.0
2009-06-25 15:05:00,22.86,22.98,22.86,22.98,9400.0,22.4409,22.5587,22.4409,22.5587,9400.0
2009-06-25 15:10:00,22.96,22.98,22.91,22.94,16400.0,22.5391,22.5587,22.49,22.5194,16400.0
2009-06-25 15:15:00,22.93,22.94,22.85,22.89,16500.0,22.5096,22.5194,22.4311,22.4703,16500.0
2009-06-25 15:20:00,22.88,22.91,22.86,22.89,16700.0,22.4605,22.49,22.4409,22.4703,16700.0
2009-06-25 15:25:00,22.9,22.94,22.88,22.93,16000.0,22.4802,22.5194,22.4605,22.5096,16000.0
2009-06-25 15:30:00,22.94,22.95,22.83,22.83,24900.0,22.5194,22.5292,22.4114,22.4114,24900.0
2009-06-25 15:35:00,22.82,22.83,22.75,22.82,40800.0,22.4016,22.4114,22.3329,22.4016,40800.0
2009-06-25 15:40:00,22.82,22.86,22.81,22.83,29300.0,22.4016,22.4409,22.3918,22.4114,29300.0
2009-06-25 15:45:00,22.83,22.94,22.8,22.94,30600.0,22.4114,22.5194,22.382,22.5194,30600.0
2009-06-25 15:50:00,22.94,22.94,22.86,22.92,27200.0,22.5194,22.5194,22.4409,22.4998,27200.0
2009-06-25 15:55:00,22.91,22.97,22.88,22.97,52800.0,22.49,22.5489,22.4605,22.5489,52800.0
2009-06-26 09:30:00,22.81,22.87,22.57,22.77,20200.0,22.3918,22.4507,22.1562,22.3525,20200.0
2009-06-26 09:35:00,22.7,22.88,22.7,22.84,17300.0,22.2838,22.4605,22.2838,22.4213,17300.0
2009-06-26 09:40:00,22.82,23.11,22.78,23.11,31800.0,22.4016,22.6863,22.3624,22.6863,31800.0
2009-06-26 09:45:00,23.12,23.12,23.02,23.09,10900.0,22.6961,22.6961,22.598,22.6667,10900.0
2009-06-26 09:50:00,23.09,23.1,22.9,23.04,44800.0,22.6667,22.6765,22.4802,22.6176,44800.0
2009-06-26 09:55:00,23.07,23.09,22.9,22.9,16000.0,22.647,22.6667,22.4802,22.4802,16000.0
2009-06-26 10:00:00,22.92,22.96,22.85,22.87,15300.0,22.4998,22.5391,22.4311,22.4507,15300.0
2009-06-26 10:05:00,22.89,22.92,22.84,22.91,31400.0,22.4703,22.4998,22.4213,22.49,31400.0
2009-06-26 10:10:00,22.9,22.93,22.82,22.87,43000.0,22.4802,22.5096,22.4016,22.4507,43000.0
2009-06-26 10:15:00,22.89,22.95,22.87,22.95,11000.0,22.4703,22.5292,22.4507,22.5292,11000.0
2009-06-26 10:20:00,22.95,23.04,22.93,23.02,12000.0,22.5292,22.6176,22.5096,22.598,12000.0
2009-06-26 10:25:00,23.04,23.04,22.94,22.97,16600.0,22.6176,22.6176,22.5194,22.5489,16600.0
2009-06-26 10:30:00,23.0,23.02,22.96,22.99,9800.0,22.5783,22.598,22.5391,22.5685,9800.0
2009-06-26 10:35:00,22.99,23.02,22.91,22.93,25800.0,22.5685,22.598,22.49,22.5096,25800.0
2009-06-26 10:40:00,22.93,22.99,22.92,22.95,11100.0,22.5096,22.5685,22.4998,22.5292,11100.0
2009-06-26 10:45:00,22.94,22.97,22.88,22.92,10300.0,22.5194,22.5489,22.4605,22.4998,10300.0
2009-06-26 10:50:00,22.92,22.96,22.89,22.89,10300.0,22.4998,22.5391,22.4703,22.4703,10300.0
2009-06-26 10:55:00,22.9,22.93,22.86,22.89,23800.0,22.4802,22.5096,22.4409,22.4703,23800.0
2009-06-26 11:00:00,22.86,22.92,22.84,22.87,27000.0,22.4409,22.4998,22.4213,22.4507,27000.0
2009-06-26 11:05:00,22.88,22.89,22.85,22.88,17100.0,22.4605,22.4703,22.4311,22.4605,17100.0
2009-06-26 11:10:00,22.86,22.89,22.84,22.85,25700.0,22.4409,22.4703,22.4213,22.4311,25700.0
2009-06-26 11:15:00,22.85,22.91,22.84,22.9,26900.0,22.4311,22.49,22.4213,22.4802,26900.0
2009-06-26 11:20:00,22.89,22.89,22.84,22.86,26100.0,22.4703,22.4703,22.4213,22.4409,26100.0
2009-06-26 11:25:00,22.84,22.85,22.78,22.8,35700.0,22.4213,22.4311,22.3624,22.382,35700.0
2009-06-26 11:30:00,22.81,22.86,22.81,22.86,8200.0,22.3918,22.4409,22.3918,22.4409,8200.0
2009-06-26 11:35:00,22.86,22.94,22.86,22.92,52100.0,22.4409,22.5194,22.4409,22.4998,52100.0
2009-06-26 11:40:00,22.92,22.94,22.9,22.91,23500.0,22.4998,22.5194,22.4802,22.49,23500.0
2009-06-26 11:45:00,22.92,22.93,22.86,22.88,15500.0,22.4998,22.5096,22.4409,22.4605,15500.0
2009-06-26 11:50:00,22.86,22.94,22.86,22.94,7700.0,22.4409,22.5194,22.4409,22.5194,7700.0
2009-06-26 11:55:00,22.94,22.95,22.87,22.88,11600.0,22.5194,22.5292,22.4507,22.4605,11600.0
2009-06-26 12:00:00,22.87,22.95,22.86,22.93,9000.0,22.4507,22.5292,22.4409,22.5096,9000.0
2009-06-26 12:05:00,22.93,22.95,22.9,22.91,12100.0,22.5096,22.5292,22.4802,22.49,12100.0
2009-06-26 12:10:00,22.91,22.92,22.89,22.9,13800.0,22.49,22.4998,22.4703,22.4802,13800.0
2009-06-26 12:15:00,22.92,22.92,22.83,22.83,15700.0,22.4998,22.4998,22.4114,22.4114,15700.0
2009-06-26 12:20:00,22.83,22.87,22.83,22.85,9900.0,22.4114,22.4507,22.4114,22.4311,9900.0
2009-06-26 12:25:00,22.86,22.87,22.84,22.85,10300.0,22.4409,22.4507,22.4213,22.4311,10300.0
2009-06-26 12:30:00,22.84,22.89,22.8,22.89,20600.0,22.4213,22.4703,22.382,22.4703,20600.0
2009-06-26 12:35:00,22.88,22.88,22.86,22.87,9400.0,22.4605,22.4605,22.4409,22.4507,9400.0
2009-06-26 12:40:00,22.86,22.89,22.81,22.86,19900.0,22.4409,22.4703,22.3918,22.4409,19900.0
2009-06-26 12:45:00,22.87,22.89,22.85,22.86,15700.0,22.4507,22.4703,22.4311,22.4409,15700.0
2009-06-26 12:50:00,22.87,22.88,22.84,22.86,11300.0,22.4507,22.4605,22.4213,22.4409,11300.0
2009-06-26 12:55:00,22.86,22.87,22.84,22.84,5800.0,22.4409,22.4507,22.4213,22.4213,5800.0
2009-06-26 13:00:00,22.83,22.86,22.81,22.82,8700.0,22.4114,22.4409,22.3918,22.4016,8700.0
2009-06-26 13:05:00,22.82,22.82,22.79,22.81,7500.0,22.4016,22.4016,22.3722,22.3918,7500.0
2009-06-26 13:10:00,22.81,22.83,22.8,22.83,7800.0,22.3918,22.4114,22.382,22.4114,7800.0
2009-06-26 13:15:00,22.83,22.86,22.82,22.85,9100.0,22.4114,22.4409,22.4016,22.4311,9100.0
2009-06-26 13:20:00,22.85,22.86,22.83,22.83,14400.0,22.4311,22.4409,22.4114,22.4114,14400.0
2009-06-26 13:25:00,22.84,22.86,22.81,22.86,5300.0,22.4213,22.4409,22.3918,22.4409,5300.0
2009-06-26 13:30:00,22.85,22.85,22.79,22.81,16800.0,22.4311,22.4311,22.3722,22.3918,16800.0
2009-06-26 13:35:00,22.82,22.84,22.79,22.8,14900.0,22.4016,22.4213,22.3722,22.382,14900.0
2009-06-26 13:40:00,22.8,22.86,22.77,22.86,7900.0,22.382,22.4409,22.3525,22.4409,7900.0
2009-06-26 13:45:00,22.86,22.88,22.81,22.81,9300.0,22.4409,22.4605,22.3918,22.3918,9300.0
2009-06-26 13:50:00,22.82,22.83,22.81,22.81,8900.0,22.4016,22.4114,22.3918,22.3918,8900.0
2009-06-26 13:55:00,22.82,22.85,22.77,22.77,11300.0,22.4016,22.4311,22.3525,22.3525,11300.0
2009-06-26 14:00:00,22.78,22.78,22.75,22.76,11400.0,22.3624,22.3624,22.3329,22.3427,11400.0
2009-06-26 14:05:00,22.77,22.79,22.75,22.77,10200.0,22.3525,22.3722,22.3329,22.3525,10200.0
2009-06-26 14:10:00,22.78,22.78,22.76,22.77,9000.0,22.3624,22.3624,22.3427,22.3525,9000.0
2009-06-26 14:15:00,22.77,22.78,22.75,22.76,11000.0,22.3525,22.3624,22.3329,22.3427,11000.0
2009-06-26 14:20:00,22.76,22.77,22.75,22.75,21500.0,22.3427,22.3525,22.3329,22.3329,21500.0
2009-06-26 14:25:00,22.75,22.79,22.75,22.78,11100.0,22.3329,22.3722,22.3329,22.3624,11100.0
2009-06-26 14:30:00,22.77,22.81,22.75,22.8,21400.0,22.3525,22.3918,22.3329,22.382,21400.0
2009-06-26 14:35:00,22.8,22.83,22.77,22.78,17100.0,22.382,22.4114,22.3525,22.3624,17100.0
2009-06-26 14:40:00,22.79,22.83,22.77,22.82,13100.0,22.3722,22.4114,22.3525,22.4016,13100.0
2009-06-26 14:45:00,22.82,22.84,22.81,22.82,13300.0,22.4016,22.4213,22.3918,22.4016,13300.0
2009-06-26 14:50:00,22.83,22.85,22.81,22.84,22500.0,22.4114,22.4311,22.3918,22.4213,22500.0
2009-06-26 14:55:00,22.85,22.89,22.81,22.88,16500.0,22.4311,22.4703,22.3918,22.4605,16500.0
2009-06-26 15:00:00,22.89,22.91,22.87,22.87,13000.0,22.4703,22.49,22.4507,22.4507,13000.0
2009-06-26 15:05:00,22.87,22.88,22.82,22.86,14700.0,22.4507,22.4605,22.4016,22.4409,14700.0
2009-06-26 15:10:00,22.86,22.89,22.82,22.83,85100.0,22.4409,22.4703,22.4016,22.4114,85100.0
2009-06-26 15:15:00,22.84,22.86,22.79,22.81,26200.0,22.4213,22.4409,22.3722,22.3918,26200.0
2009-06-26 15:20:00,22.82,22.84,22.79,22.8,18200.0,22.4016,22.4213,22.3722,22.382,18200.0
2009-06-26 15:25:00,22.79,22.8,22.77,22.78,34000.0,22.3722,22.382,22.3525,22.3624,34000.0
2009-06-26 15:30:00,22.78,22.86,22.78,22.84,83800.0,22.3624,22.4409,22.3624,22.4213,83800.0
2009-06-26 15:35:00,22.84,22.85,22.76,22.77,53600.0,22.4213,22.4311,22.3427,22.3525,53600.0
2009-06-26 15:40:00,22.76,22.88,22.73,22.88,110500.0,22.3427,22.4605,22.3133,22.4605,110500.0
2009-06-26 15:45:00,22.88,22.88,22.79,22.83,52700.0,22.4605,22.4605,22.3722,22.4114,52700.0
2009-06-26 15:50:00,22.84,22.85,22.74,22.76,107500.0,22.4213,22.4311,22.3231,22.3427,107500.0
2009-06-26 15:55:00,22.76,22.8,22.71,22.77,91700.0,22.3427,22.382,22.2936,22.3525,91700.0
2009-06-29 09:30:00,22.96,22.98,22.83,22.89,1800.0,22.5391,22.5587,22.4114,22.4703,1800.0
2009-06-29 09:35:00,22.88,22.92,22.73,22.77,50400.0,22.4605,22.4998,22.3133,22.3525,50400.0
2009-06-29 09:40:00,22.77,22.86,22.72,22.84,16100.0,22.3525,22.4409,22.3035,22.4213,16100.0
2009-06-29 09:45:00,22.83,22.83,22.7,22.77,15700.0,22.4114,22.4114,22.2838,22.3525,15700.0
2009-06-29 09:50:00,22.77,22.77,22.62,22.69,16700.0,22.3525,22.3525,22.2053,22.274,16700.0
2009-06-29 09:55:00,22.68,22.78,22.66,22.78,11700.0,22.2642,22.3624,22.2446,22.3624,11700.0
2009-06-29 10:00:00,22.77,22.81,22.74,22.81,32100.0,22.3525,22.3918,22.3231,22.3918,32100.0
2009-06-29 10:05:00,22.81,22.93,22.73,22.91,38300.0,22.3918,22.5096,22.3133,22.49,38300.0
2009-06-29 10:10:00,22.92,23.06,22.87,23.06,28600.0,22.4998,22.6372,22.4507,22.6372,28600.0
2009-06-29 10:15:00,23.08,23.1,23.01,23.1,21400.0,22.6569,22.6765,22.5881,22.6765,21400.0
2009-06-29 10:20:00,23.08,23.1,23.01,23.04,10600.0,22.6569,22.6765,22.5881,22.6176,10600.0
2009-06-29 10:25:00,23.05,23.2,23.05,23.2,19800.0,22.6274,22.7747,22.6274,22.7747,19800.0
2009-06-29 10:30:00,23.2,23.3,23.17,23.28,28100.0,22.7747,22.8728,22.7452,22.8532,28100.0
2009-06-29 10:35:00,23.29,23.38,23.23,23.34,49600.0,22.863,22.9514,22.8041,22.9121,49600.0
2009-06-29 10:40:00,23.33,23.33,23.27,23.3,15900.0,22.9023,22.9023,22.8434,22.8728,15900.0
2009-06-29 10:45:00,23.3,23.43,23.3,23.35,29400.0,22.8728,23.0004,22.8728,22.9219,29400.0
2009-06-29 10:50:00,23.36,23.39,23.3,23.36,24900.0,22.9317,22.9612,22.8728,22.9317,24900.0
2009-06-29 10:55:00,23.37,23.42,23.34,23.38,17900.0,22.9415,22.9906,22.9121,22.9514,17900.0
2009-06-29 11:00:00,23.38,23.38,23.27,23.3,39500.0,22.9514,22.9514,22.8434,22.8728,39500.0
2009-06-29 11:05:00,23.3,23.39,23.29,23.37,16800.0,22.8728,22.9612,22.863,22.9415,16800.0
2009-06-29 11:10:00,23.38,23.38,23.28,23.31,18200.0,22.9514,22.9514,22.8532,22.8826,18200.0
2009-06-29 11:15:00,23.32,23.34,23.21,23.23,18400.0,22.8925,22.9121,22.7845,22.8041,18400.0
2009-06-29 11:20:00,23.22,23.28,23.21,23.25,16300.0,22.7943,22.8532,22.7845,22.8237,16300.0
2009-06-29 11:25:00,23.26,23.32,23.26,23.3,12600.0,22.8336,22.8925,22.8336,22.8728,12600.0
2009-06-29 11:30:00,23.3,23.31,23.26,23.29,14500.0,22.8728,22.8826,22.8336,22.863,14500.0
2009-06-29 11:35:00,23.29,23.3,23.18,23.18,13900.0,22.863,22.8728,22.755,22.755,13900.0
2009-06-29 11:40:00,23.18,23.21,23.16,23.2,27200.0,22.755,22.7845,22.7354,22.7747,27200.0
2009-06-29 11:45:00,23.18,23.21,23.17,23.17,20900.0,22.755,22.7845,22.7452,22.7452,20900.0
2009-06-29 11:50:00,23.17,23.2,23.16,23.19,15000.0,22.7452,22.7747,22.7354,22.7648,15000.0
2009-06-29 11:55:00,23.18,23.19,23.16,23.18,20200.0,22.755,22.7648,22.7354,22.755,20200.0
2009-06-29 12:00:00,23.19,23.2,23.14,23.16,15500.0,22.7648,22.7747,22.7158,22.7354,15500.0
2009-06-29 12:05:00,23.15,23.17,23.14,23.16,18400.0,22.7256,22.7452,22.7158,22.7354,18400.0
2009-06-29 12:10:00,23.15,23.16,23.12,23.13,18800.0,22.7256,22.7354,22.6961,22.7059,18800.0
2009-06-29 12:15:00,23.13,23.15,23.11,23.14,11700.0,22.7059,22.7256,22.6863,22.7158,11700.0
2009-06-29 12:20:00,23.14,23.14,23.1,23.11,17400.0,22.7158,22.7158,22.6765,22.6863,17400.0
2009-06-29 12:25:00,23.11,23.18,23.1,23.17,14100.0,22.6863,22.755,22.6765,22.7452,14100.0
2009-06-29 12:30:00,23.17,23.21,23.15,23.21,18300.0,22.7452,22.7845,22.7256,22.7845,18300.0
2009-06-29 12:35:00,23.21,23.24,23.13,23.13,14600.0,22.7845,22.8139,22.7059,22.7059,14600.0
2009-06-29 12:40:00,23.13,23.16,23.12,23.15,10500.0,22.7059,22.7354,22.6961,22.7256,10500.0
2009-06-29 12:45:00,23.14,23.14,23.1,23.1,7100.0,22.7158,22.7158,22.6765,22.6765,7100.0
2009-06-29 12:50:00,23.11,23.11,23.07,23.08,6500.0,22.6863,22.6863,22.647,22.6569,6500.0
2009-06-29 12:55:00,23.08,23.08,23.0,23.0,21200.0,22.6569,22.6569,22.5783,22.5783,21200.0
2009-06-29 13:00:00,23.0,23.06,22.99,23.06,17800.0,22.5783,22.6372,22.5685,22.6372,17800.0
2009-06-29 13:05:00,23.06,23.1,23.06,23.1,15900.0,22.6372,22.6765,22.6372,22.6765,15900.0
2009-06-29 13:10:00,23.1,23.14,23.1,23.13,13000.0,22.6765,22.7158,22.6765,22.7059,13000.0
2009-06-29 13:15:00,23.14,23.16,23.13,23.13,22600.0,22.7158,22.7354,22.7059,22.7059,22600.0
2009-06-29 13:20:00,23.13,23.16,23.12,23.16,15100.0,22.7059,22.7354,22.6961,22.7354,15100.0
2009-06-29 13:25:00,23.16,23.16,23.14,23.15,16300.0,22.7354,22.7354,22.7158,22.7256,16300.0
2009-06-29 13:30:00,23.15,23.15,23.1,23.1,9800.0,22.7256,22.7256,22.6765,22.6765,9800.0
2009-06-29 13:35:00,23.11,23.14,23.11,23.13,7000.0,22.6863,22.7158,22.6863,22.7059,7000.0
2009-06-29 13:40:00,23.13,23.13,23.08,23.1,17600.0,22.7059,22.7059,22.6569,22.6765,17600.0
2009-06-29 13:45:00,23.1,23.12,23.05,23.08,22000.0,22.6765,22.6961,22.6274,22.6569,22000.0
2009-06-29 13:50:00,23.08,23.08,23.02,23.04,14300.0,22.6569,22.6569,22.598,22.6176,14300.0
2009-06-29 13:55:00,23.04,23.11,23.02,23.1,21900.0,22.6176,22.6863,22.598,22.6765,21900.0
2009-06-29 14:00:00,23.09,23.09,23.01,23.02,27200.0,22.6667,22.6667,22.5881,22.598,27200.0
2009-06-29 14:05:00,23.02,23.06,23.02,23.06,14400.0,22.598,22.6372,22.598,22.6372,14400.0
2009-06-29 14:10:00,23.06,23.11,23.06,23.1,18400.0,22.6372,22.6863,22.6372,22.6765,18400.0
2009-06-29 14:15:00,23.1,23.12,23.07,23.07,22300.0,22.6765,22.6961,22.647,22.647,22300.0
2009-06-29 14:20:00,23.07,23.07,23.01,23.02,14000.0,22.647,22.647,22.5881,22.598,14000.0
2009-06-29 14:25:00,23.03,23.03,23.01,23.03,19300.0,22.6078,22.6078,22.5881,22.6078,19300.0
2009-06-29 14:30:00,23.03,23.1,23.03,23.1,14500.0,22.6078,22.6765,22.6078,22.6765,14500.0
2009-06-29 14:35:00,23.1,23.11,23.06,23.07,21500.0,22.6765,22.6863,22.6372,22.647,21500.0
2009-06-29 14:40:00,23.06,23.11,23.05,23.09,30000.0,22.6372,22.6863,22.6274,22.6667,30000.0
2009-06-29 14:45:00,23.09,23.1,23.07,23.08,16900.0,22.6667,22.6765,22.647,22.6569,16900.0
2009-06-29 14:50:00,23.09,23.09,23.03,23.04,23200.0,22.6667,22.6667,22.6078,22.6176,23200.0
2009-06-29 14:55:00,23.04,23.07,23.02,23.03,36900.0,22.6176,22.647,22.598,22.6078,36900.0
2009-06-29 15:00:00,23.02,23.02,22.99,23.01,20200.0,22.598,22.598,22.5685,22.5881,20200.0
2009-06-29 15:05:00,23.01,23.07,23.01,23.04,31300.0,22.5881,22.647,22.5881,22.6176,31300.0
2009-06-29 15:10:00,23.03,23.06,23.02,23.04,16700.0,22.6078,22.6372,22.598,22.6176,16700.0
2009-06-29 15:15:00,23.04,23.1,23.02,23.09,32300.0,22.6176,22.6765,22.598,22.6667,32300.0
2009-06-29 15:20:00,23.08,23.14,23.05,23.1,38200.0,22.6569,22.7158,22.6274,22.6765,38200.0
2009-06-29 15:25:00,23.1,23.11,23.07,23.1,33300.0,22.6765,22.6863,22.647,22.6765,33300.0
2009-06-29 15:30:00,23.09,23.11,23.06,23.08,37100.0,22.6667,22.6863,22.6372,22.6569,37100.0
2009-06-29 15:35:00,23.08,23.09,23.03,23.04,45500.0,22.6569,22.6667,22.6078,22.6176,45500.0
2009-06-29 15:40:00,23.04,23.12,23.04,23.08,99400.0,22.6176,22.6961,22.6176,22.6569,99400.0
2009-06-29 15:45:00,23.08,23.13,23.03,23.1,111900.0,22.6569,22.7059,22.6078,22.6765,111900.0
2009-06-29 15:50:00,23.1,23.21,23.09,23.21,150400.0,22.6765,22.7845,22.6667,22.7845,150400.0
2009-06-29 15:55:00,23.2,23.27,23.19,23.24,292500.0,22.7747,22.8434,22.7648,22.8139,292500.0
2009-06-30 09:30:00,23.31,23.48,23.31,23.34,40500.0,22.8826,23.0495,22.8826,22.9121,40500.0
2009-06-30 09:35:00,23.33,23.62,23.31,23.42,44200.0,22.9023,23.187,22.8826,22.9906,44200.0
2009-06-30 09:40:00,23.44,23.46,23.36,23.38,25500.0,23.0103,23.0299,22.9317,22.9514,25500.0
2009-06-30 09:45:00,23.39,23.47,23.39,23.4,29900.0,22.9612,23.0397,22.9612,22.971,29900.0
2009-06-30 09:50:00,23.39,23.39,23.3,23.37,40100.0,22.9612,22.9612,22.8728,22.9415,40100.0
2009-06-30 09:55:00,23.37,23.43,23.34,23.4,40000.0,22.9415,23.0004,22.9121,22.971,40000.0
2009-06-30 10:00:00,23.4,23.41,23.19,23.26,51300.0,22.971,22.9808,22.7648,22.8336,51300.0
2009-06-30 10:05:00,23.26,23.39,23.2,23.38,51400.0,22.8336,22.9612,22.7747,22.9514,51400.0
2009-06-30 10:10:00,23.38,23.4,23.28,23.29,62000.0,22.9514,22.971,22.8532,22.863,62000.0
2009-06-30 10:15:00,23.29,23.33,23.23,23.23,26800.0,22.863,22.9023,22.8041,22.8041,26800.0
2009-06-30 10:20:00,23.24,23.25,23.17,23.21,24300.0,22.8139,22.8237,22.7452,22.7845,24300.0
2009-06-30 10:25:00,23.22,23.22,23.1,23.19,16900.0,22.7943,22.7943,22.6765,22.7648,16900.0
2009-06-30 10:30:00,23.18,23.18,23.01,23.03,42300.0,22.755,22.755,22.5881,22.6078,42300.0
2009-06-30 10:35:00,23.01,23.01,22.92,22.94,47600.0,22.5881,22.5881,22.4998,22.5194,47600.0
2009-06-30 10:40:00,22.94,23.09,22.92,23.06,61500.0,22.5194,22.6667,22.4998,22.6372,61500.0
2009-06-30 10:45:00,23.06,23.18,23.02,23.16,49700.0,22.6372,22.755,22.598,22.7354,49700.0
2009-06-30 10:50:00,23.16,23.28,23.15,23.26,40500.0,22.7354,22.8532,22.7256,22.8336,40500.0
2009-06-30 10:55:00,23.27,23.3,23.23,23.24,33700.0,22.8434,22.8728,22.8041,22.8139,33700.0
2009-06-30 11:00:00,23.24,23.28,23.21,23.23,31400.0,22.8139,22.8532,22.7845,22.8041,31400.0
2009-06-30 11:05:00,23.24,23.25,23.08,23.08,34000.0,22.8139,22.8237,22.6569,22.6569,34000.0
2009-06-30 11:10:00,23.08,23.13,23.05,23.08,47300.0,22.6569,22.7059,22.6274,22.6569,47300.0
2009-06-30 11:15:00,23.08,23.16,23.06,23.16,14800.0,22.6569,22.7354,22.6372,22.7354,14800.0
2009-06-30 11:20:00,23.17,23.2,23.12,23.19,18900.0,22.7452,22.7747,22.6961,22.7648,18900.0
2009-06-30 11:25:00,23.19,23.22,23.11,23.11,29100.0,22.7648,22.7943,22.6863,22.6863,29100.0
2009-06-30 11:30:00,23.14,23.18,23.07,23.16,87600.0,22.7158,22.755,22.647,22.7354,87600.0
2009-06-30 11:35:00,23.15,23.17,23.08,23.1,37600.0,22.7256,22.7452,22.6569,22.6765,37600.0
2009-06-30 11:40:00,23.1,23.23,23.1,23.17,17900.0,22.6765,22.8041,22.6765,22.7452,17900.0
2009-06-30 11:45:00,23.15,23.2,23.11,23.2,17000.0,22.7256,22.7747,22.6863,22.7747,17000.0
2009-06-30 11:50:00,23.2,23.2,23.13,23.15,26100.0,22.7747,22.7747,22.7059,22.7256,26100.0
2009-06-30 11:55:00,23.15,23.15,23.08,23.13,40200.0,22.7256,22.7256,22.6569,22.7059,40200.0
2009-06-30 12:00:00,23.14,23.14,23.11,23.13,9400.0,22.7158,22.7158,22.6863,22.7059,9400.0
2009-06-30 12:05:00,23.13,23.13,23.06,23.07,9000.0,22.7059,22.7059,22.6372,22.647,9000.0
2009-06-30 12:10:00,23.07,23.08,23.06,23.08,11200.0,22.647,22.6569,22.6372,22.6569,11200.0
2009-06-30 12:15:00,23.07,23.12,23.05,23.12,19900.0,22.647,22.6961,22.6274,22.6961,19900.0
2009-06-30 12:20:00,23.12,23.15,23.1,23.1,27300.0,22.6961,22.7256,22.6765,22.6765,27300.0
2009-06-30 12:25:00,23.1,23.23,23.1,23.23,28500.0,22.6765,22.8041,22.6765,22.8041,28500.0
2009-06-30 12:30:00,23.23,23.29,23.21,23.27,32800.0,22.8041,22.863,22.7845,22.8434,32800.0
2009-06-30 12:35:00,23.26,23.27,23.16,23.17,15100.0,22.8336,22.8434,22.7354,22.7452,15100.0
2009-06-30 12:40:00,23.17,23.22,23.16,23.22,9100.0,22.7452,22.7943,22.7354,22.7943,9100.0
2009-06-30 12:45:00,23.2,23.21,23.13,23.13,22100.0,22.7747,22.7845,22.7059,22.7059,22100.0
2009-06-30 12:50:00,23.13,23.19,23.13,23.19,23400.0,22.7059,22.7648,22.7059,22.7648,23400.0
2009-06-30 12:55:00,23.18,23.22,23.18,23.21,16200.0,22.755,22.7943,22.755,22.7845,16200.0
2009-06-30 13:00:00,23.21,23.21,23.18,23.19,21700.0,22.7845,22.7845,22.755,22.7648,21700.0
2009-06-30 13:05:00,23.2,23.22,23.17,23.18,20400.0,22.7747,22.7943,22.7452,22.755,20400.0
2009-06-30 13:10:00,23.19,23.2,23.17,23.19,15100.0,22.7648,22.7747,22.7452,22.7648,15100.0
2009-06-30 13:15:00,23.18,23.2,23.16,23.2,20100.0,22.755,22.7747,22.7354,22.7747,20100.0
2009-06-30 13:20:00,23.19,23.2,23.18,23.19,17400.0,22.7648,22.7747,22.755,22.7648,17400.0
2009-06-30 13:25:00,23.2,23.22,23.17,23.17,27200.0,22.7747,22.7943,22.7452,22.7452,27200.0
2009-06-30 13:30:00,23.18,23.22,23.18,23.2,21700.0,22.755,22.7943,22.755,22.7747,21700.0
2009-06-30 13:35:00,23.2,23.2,23.17,23.2,17300.0,22.7747,22.7747,22.7452,22.7747,17300.0
2009-06-30 13:40:00,23.2,23.23,23.19,23.2,26100.0,22.7747,22.8041,22.7648,22.7747,26100.0
2009-06-30 13:45:00,23.21,23.24,23.18,23.24,50600.0,22.7845,22.8139,22.755,22.8139,50600.0
2009-06-30 13:50:00,23.21,23.24,23.15,23.18,60100.0,22.7845,22.8139,22.7256,22.755,60100.0
2009-06-30 13:55:00,23.18,23.21,23.13,23.21,55700.0,22.755,22.7845,22.7059,22.7845,55700.0
2009-06-30 14:00:00,23.2,23.23,23.17,23.22,46300.0,22.7747,22.8041,22.7452,22.7943,46300.0
2009-06-30 14:05:00,23.22,23.27,23.19,23.23,119800.0,22.7943,22.8434,22.7648,22.8041,119800.0
2009-06-30 14:10:00,23.23,23.26,23.23,23.23,41900.0,22.8041,22.8336,22.8041,22.8041,41900.0
2009-06-30 14:15:00,23.24,23.24,23.2,23.2,35400.0,22.8139,22.8139,22.7747,22.7747,35400.0
2009-06-30 14:20:00,23.22,23.23,23.21,23.23,29700.0,22.7943,22.8041,22.7845,22.8041,29700.0
2009-06-30 14:25:00,23.23,23.24,23.2,23.22,36800.0,22.8041,22.8139,22.7747,22.7943,36800.0
2009-06-30 14:30:00,23.21,23.24,23.2,23.24,41000.0,22.7845,22.8139,22.7747,22.8139,41000.0
2009-06-30 14:35:00,23.24,23.28,23.22,23.25,44900.0,22.8139,22.8532,22.7943,22.8237,44900.0
2009-06-30 14:40:00,23.25,23.27,23.23,23.26,32700.0,22.8237,22.8434,22.8041,22.8336,32700.0
2009-06-30 14:45:00,23.25,23.27,23.23,23.25,62300.0,22.8237,22.8434,22.8041,22.8237,62300.0
2009-06-30 14:50:00,23.25,23.31,23.25,23.28,49800.0,22.8237,22.8826,22.8237,22.8532,49800.0
2009-06-30 14:55:00,23.28,23.3,23.22,23.23,74500.0,22.8532,22.8728,22.7943,22.8041,74500.0
2009-06-30 15:00:00,23.22,23.23,23.2,23.21,152600.0,22.7943,22.8041,22.7747,22.7845,152600.0
2009-06-30 15:05:00,23.21,23.22,23.19,23.21,118600.0,22.7845,22.7943,22.7648,22.7845,118600.0
2009-06-30 15:10:00,23.21,23.22,23.2,23.21,145700.0,22.7845,22.7943,22.7747,22.7845,145700.0
2009-06-30 15:15:00,23.21,23.22,23.19,23.22,290100.0,22.7845,22.7943,22.7648,22.7943,290100.0
2009-06-30 15:20:00,23.21,23.22,23.2,23.21,250800.0,22.7845,22.7943,22.7747,22.7845,250800.0
2009-06-30 15:25:00,23.21,23.41,23.21,23.41,504800.0,22.7845,22.9808,22.7845,22.9808,504800.0
2009-06-30 15:30:00,23.41,23.47,23.4,23.47,800100.0,22.9808,23.0397,22.971,23.0397,800100.0
2009-06-30 15:35:00,23.46,23.56,23.46,23.54,378700.0,23.0299,23.1281,23.0299,23.1084,378700.0
2009-06-30 15:40:00,23.53,23.74,23.53,23.59,1391700.0,23.0986,23.3048,23.0986,23.1575,1391700.0
2009-06-30 15:45:00,23.59,23.72,23.4,23.41,1516700.0,23.1575,23.2851,22.971,22.9808,1516700.0
2009-06-30 15:50:00,23.4,23.45,23.2,23.3,1625000.0,22.971,23.0201,22.7747,22.8728,1625000.0
2009-06-30 15:55:00,23.29,23.42,23.25,23.33,1043400.0,22.863,22.9906,22.8237,22.9023,1043400.0
2009-07-01 09:30:00,22.97,23.13,22.87,23.05,124000.0,22.5489,22.7059,22.4507,22.6274,124000.0
2009-07-01 09:35:00,23.05,23.21,23.04,23.19,100200.0,22.6274,22.7845,22.6176,22.7648,100200.0
2009-07-01 09:40:00,23.17,23.22,23.1,23.22,70600.0,22.7452,22.7943,22.6765,22.7943,70600.0
2009-07-01 09:45:00,23.23,23.24,23.1,23.17,135900.0,22.8041,22.8139,22.6765,22.7452,135900.0
2009-07-01 09:50:00,23.17,23.24,23.17,23.22,89900.0,22.7452,22.8139,22.7452,22.7943,89900.0
2009-07-01 09:55:00,23.22,23.3,23.22,23.27,50800.0,22.7943,22.8728,22.7943,22.8434,50800.0
2009-07-01 10:00:00,23.26,23.28,23.1,23.1,166600.0,22.8336,22.8532,22.6765,22.6765,166600.0
2009-07-01 10:05:00,23.11,23.19,23.11,23.18,36300.0,22.6863,22.7648,22.6863,22.755,36300.0
2009-07-01 10:10:00,23.19,23.26,23.17,23.2,87600.0,22.7648,22.8336,22.7452,22.7747,87600.0
2009-07-01 10:15:00,23.19,23.39,23.18,23.38,111400.0,22.7648,22.9612,22.755,22.9514,111400.0
2009-07-01 10:20:00,23.39,23.45,23.37,23.45,71000.0,22.9612,23.0201,22.9415,23.0201,71000.0
2009-07-01 10:25:00,23.44,23.56,23.44,23.52,103900.0,23.0103,23.1281,23.0103,23.0888,103900.0
2009-07-01 10:30:00,23.52,23.55,23.45,23.48,60800.0,23.0888,23.1182,23.0201,23.0495,60800.0
2009-07-01 10:35:00,23.47,23.5,23.44,23.44,27300.0,23.0397,23.0692,23.0103,23.0103,27300.0
2009-07-01 10:40:00,23.44,23.48,23.44,23.46,35000.0,23.0103,23.0495,23.0103,23.0299,35000.0
2009-07-01 10:45:00,23.45,23.48,23.45,23.46,37500.0,23.0201,23.0495,23.0201,23.0299,37500.0
2009-07-01 10:50:00,23.46,23.48,23.44,23.45,32900.0,23.0299,23.0495,23.0103,23.0201,32900.0
2009-07-01 10:55:00,23.44,23.45,23.34,23.35,54000.0,23.0103,23.0201,22.9121,22.9219,54000.0
2009-07-01 11:00:00,23.35,23.35,23.27,23.28,40600.0,22.9219,22.9219,22.8434,22.8532,40600.0
2009-07-01 11:05:00,23.28,23.3,23.26,23.27,28500.0,22.8532,22.8728,22.8336,22.8434,28500.0
2009-07-01 11:10:00,23.26,23.28,23.23,23.27,35800.0,22.8336,22.8532,22.8041,22.8434,35800.0
2009-07-01 11:15:00,23.26,23.31,23.23,23.23,60100.0,22.8336,22.8826,22.8041,22.8041,60100.0
2009-07-01 11:20:00,23.23,23.24,23.19,23.24,27400.0,22.8041,22.8139,22.7648,22.8139,27400.0
2009-07-01 11:25:00,23.24,23.26,23.19,23.2,27200.0,22.8139,22.8336,22.7648,22.7747,27200.0
2009-07-01 11:30:00,23.19,23.23,23.16,23.18,36200.0,22.7648,22.8041,22.7354,22.755,36200.0
2009-07-01 11:35:00,23.19,23.21,23.18,23.2,39500.0,22.7648,22.7845,22.755,22.7747,39500.0
2009-07-01 11:40:00,23.2,23.21,23.19,23.2,25500.0,22.7747,22.7845,22.7648,22.7747,25500.0
2009-07-01 11:45:00,23.2,23.22,23.19,23.22,13400.0,22.7747,22.7943,22.7648,22.7943,13400.0
2009-07-01 11:50:00,23.21,23.22,23.18,23.19,22000.0,22.7845,22.7943,22.755,22.7648,22000.0
2009-07-01 11:55:00,23.19,23.21,23.19,23.19,43500.0,22.7648,22.7845,22.7648,22.7648,43500.0
2009-07-01 12:00:00,23.19,23.2,23.1,23.16,103200.0,22.7648,22.7747,22.6765,22.7354,103200.0
2009-07-01 12:05:00,23.16,23.17,23.02,23.02,83500.0,22.7354,22.7452,22.598,22.598,83500.0
2009-07-01 12:10:00,23.02,23.03,22.95,22.97,43000.0,22.598,22.6078,22.5292,22.5489,43000.0
2009-07-01 12:15:00,22.97,23.03,22.96,23.02,31800.0,22.5489,22.6078,22.5391,22.598,31800.0
2009-07-01 12:20:00,23.02,23.03,22.97,22.98,22200.0,22.598,22.6078,22.5489,22.5587,22200.0
2009-07-01 12:25:00,22.99,23.03,22.96,23.01,35100.0,22.5685,22.6078,22.5391,22.5881,35100.0
2009-07-01 12:30:00,23.01,23.01,23.0,23.0,7600.0,22.5881,22.5881,22.5783,22.5783,7600.0
2009-07-01 12:35:00,23.0,23.02,22.98,23.01,25000.0,22.5783,22.598,22.5587,22.5881,25000.0
2009-07-01 12:40:00,23.01,23.02,22.97,22.99,27200.0,22.5881,22.598,22.5489,22.5685,27200.0
2009-07-01 12:45:00,22.99,22.99,22.96,22.98,12100.0,22.5685,22.5685,22.5391,22.5587,12100.0
2009-07-01 12:50:00,22.97,22.98,22.95,22.95,16500.0,22.5489,22.5587,22.5292,22.5292,16500.0
2009-07-01 12:55:00,22.95,22.97,22.95,22.96,12000.0,22.5292,22.5489,22.5292,22.5391,12000.0
2009-07-01 13:00:00,22.96,23.01,22.96,23.0,19400.0,22.5391,22.5881,22.5391,22.5783,19400.0
2009-07-01 13:05:00,23.01,23.07,23.0,23.07,78300.0,22.5881,22.647,22.5783,22.647,78300.0
2009-07-01 13:10:00,23.07,23.1,23.07,23.09,15000.0,22.647,22.6765,22.647,22.6667,15000.0
2009-07-01 13:15:00,23.09,23.1,23.07,23.08,24300.0,22.6667,22.6765,22.647,22.6569,24300.0
2009-07-01 13:20:00,23.09,23.1,23.07,23.08,23600.0,22.6667,22.6765,22.647,22.6569,23600.0
2009-07-01 13:25:00,23.08,23.15,23.07,23.15,32800.0,22.6569,22.7256,22.647,22.7256,32800.0
2009-07-01 13:30:00,23.14,23.15,23.13,23.13,47800.0,22.7158,22.7256,22.7059,22.7059,47800.0
2009-07-01 13:35:00,23.13,23.15,23.13,23.14,26000.0,22.7059,22.7256,22.7059,22.7158,26000.0
2009-07-01 13:40:00,23.14,23.15,23.12,23.14,34100.0,22.7158,22.7256,22.6961,22.7158,34100.0
2009-07-01 13:45:00,23.14,23.14,23.1,23.13,27500.0,22.7158,22.7158,22.6765,22.7059,27500.0
2009-07-01 13:50:00,23.13,23.13,23.06,23.06,31200.0,22.7059,22.7059,22.6372,22.6372,31200.0
2009-07-01 13:55:00,23.07,23.1,23.06,23.09,16900.0,22.647,22.6765,22.6372,22.6667,16900.0
2009-07-01 14:00:00,23.09,23.09,23.04,23.06,24100.0,22.6667,22.6667,22.6176,22.6372,24100.0
2009-07-01 14:05:00,23.05,23.06,23.0,23.0,30400.0,22.6274,22.6372,22.5783,22.5783,30400.0
2009-07-01 14:10:00,23.01,23.02,23.0,23.02,21500.0,22.5881,22.598,22.5783,22.598,21500.0
2009-07-01 14:15:00,23.02,23.02,23.01,23.01,21000.0,22.598,22.598,22.5881,22.5881,21000.0
2009-07-01 14:20:00,23.01,23.03,22.97,22.97,60700.0,22.5881,22.6078,22.5489,22.5489,60700.0
2009-07-01 14:25:00,22.98,23.0,22.97,22.99,18600.0,22.5587,22.5783,22.5489,22.5685,18600.0
2009-07-01 14:30:00,22.99,23.01,22.95,22.97,31300.0,22.5685,22.5881,22.5292,22.5489,31300.0
2009-07-01 14:35:00,22.97,22.99,22.96,22.99,21100.0,22.5489,22.5685,22.5391,22.5685,21100.0
2009-07-01 14:40:00,22.99,23.0,22.97,22.98,35100.0,22.5685,22.5783,22.5489,22.5587,35100.0
2009-07-01 14:45:00,22.98,22.99,22.95,22.98,35200.0,22.5587,22.5685,22.5292,22.5587,35200.0
2009-07-01 14:50:00,22.98,22.99,22.95,22.95,55500.0,22.5587,22.5685,22.5292,22.5292,55500.0
2009-07-01 14:55:00,22.94,22.98,22.93,22.96,36000.0,22.5194,22.5587,22.5096,22.5391,36000.0
2009-07-01 15:00:00,22.95,22.96,22.93,22.95,36800.0,22.5292,22.5391,22.5096,22.5292,36800.0
2009-07-01 15:05:00,22.95,22.96,22.95,22.96,26900.0,22.5292,22.5391,22.5292,22.5391,26900.0
2009-07-01 15:10:00,22.96,22.96,22.92,22.95,58400.0,22.5391,22.5391,22.4998,22.5292,58400.0
2009-07-01 15:15:00,22.96,23.0,22.93,23.0,46400.0,22.5391,22.5783,22.5096,22.5783,46400.0
2009-07-01 15:20:00,23.0,23.0,22.96,22.96,44900.0,22.5783,22.5783,22.5391,22.5391,44900.0
2009-07-01 15:25:00,22.97,22.97,22.9,22.9,54500.0,22.5489,22.5489,22.4802,22.4802,54500.0
2009-07-01 15:30:00,22.91,22.92,22.9,22.92,32800.0,22.49,22.4998,22.4802,22.4998,32800.0
2009-07-01 15:35:00,22.91,22.92,22.9,22.9,51800.0,22.49,22.4998,22.4802,22.4802,51800.0
2009-07-01 15:40:00,22.91,22.96,22.9,22.94,82200.0,22.49,22.5391,22.4802,22.5194,82200.0
2009-07-01 15:45:00,22.94,22.94,22.84,22.84,65100.0,22.5194,22.5194,22.4213,22.4213,65100.0
2009-07-01 15:50:00,22.84,22.86,22.82,22.84,83500.0,22.4213,22.4409,22.4016,22.4213,83500.0
2009-07-01 15:55:00,22.84,22.85,22.8,22.83,146900.0,22.4213,22.4311,22.382,22.4114,146900.0
2009-07-02 09:30:00,22.48,22.48,21.78,22.01,31000.0,22.0679,22.0679,21.3807,21.6065,31000.0
2009-07-02 09:35:00,22.03,22.18,21.97,22.06,27700.0,21.6261,21.7734,21.5672,21.6556,27700.0
2009-07-02 09:40:00,22.05,22.05,21.95,22.05,31900.0,21.6457,21.6457,21.5476,21.6457,31900.0
2009-07-02 09:45:00,22.04,22.08,21.96,22.05,40900.0,21.6359,21.6752,21.5574,21.6457,40900.0
2009-07-02 09:50:00,22.05,22.06,21.8,21.89,161300.0,21.6457,21.6556,21.4003,21.4887,161300.0
2009-07-02 09:55:00,21.9,21.95,21.86,21.94,52400.0,21.4985,21.5476,21.4592,21.5378,52400.0
2009-07-02 10:00:00,21.96,22.0,21.88,21.97,82000.0,21.5574,21.5967,21.4789,21.5672,82000.0
2009-07-02 10:05:00,21.98,22.0,21.83,21.85,49600.0,21.577,21.5967,21.4298,21.4494,49600.0
2009-07-02 10:10:00,21.86,21.9,21.84,21.85,44400.0,21.4592,21.4985,21.4396,21.4494,44400.0
2009-07-02 10:15:00,21.85,21.93,21.85,21.91,33200.0,21.4494,21.5279,21.4494,21.5083,33200.0
2009-07-02 10:20:00,21.9,21.91,21.8,21.81,44800.0,21.4985,21.5083,21.4003,21.4101,44800.0
2009-07-02 10:25:00,21.82,21.82,21.78,21.8,29100.0,21.42,21.42,21.3807,21.4003,29100.0
2009-07-02 10:30:00,21.8,21.91,21.78,21.91,40700.0,21.4003,21.5083,21.3807,21.5083,40700.0
2009-07-02 10:35:00,21.91,21.97,21.91,21.93,21100.0,21.5083,21.5672,21.5083,21.5279,21100.0
2009-07-02 10:40:00,21.94,22.01,21.92,22.0,77200.0,21.5378,21.6065,21.5181,21.5967,77200.0
2009-07-02 10:45:00,22.0,22.1,21.99,22.1,44700.0,21.5967,21.6948,21.5868,21.6948,44700.0
2009-07-02 10:50:00,22.09,22.15,22.09,22.14,20400.0,21.685,21.7439,21.685,21.7341,20400.0
2009-07-02 10:55:00,22.15,22.17,22.14,22.16,19400.0,21.7439,21.7635,21.7341,21.7537,19400.0
2009-07-02 11:00:00,22.16,22.16,22.04,22.07,27000.0,21.7537,21.7537,21.6359,21.6654,27000.0
2009-07-02 11:05:00,22.07,22.16,22.05,22.15,12400.0,21.6654,21.7537,21.6457,21.7439,12400.0
2009-07-02 11:10:00,22.15,22.17,22.13,22.15,17900.0,21.7439,21.7635,21.7243,21.7439,17900.0
2009-07-02 11:15:00,22.15,22.16,22.1,22.13,7800.0,21.7439,21.7537,21.6948,21.7243,7800.0
2009-07-02 11:20:00,22.14,22.14,22.05,22.1,24000.0,21.7341,21.7341,21.6457,21.6948,24000.0
2009-07-02 11:25:00,22.09,22.1,22.07,22.1,10900.0,21.685,21.6948,21.6654,21.6948,10900.0
2009-07-02 11:30:00,22.09,22.12,22.08,22.11,20800.0,21.685,21.7145,21.6752,21.7046,20800.0
2009-07-02 11:35:00,22.11,22.12,22.08,22.12,11000.0,21.7046,21.7145,21.6752,21.7145,11000.0
2009-07-02 11:40:00,22.12,22.14,22.08,22.08,13500.0,21.7145,21.7341,21.6752,21.6752,13500.0
2009-07-02 11:45:00,22.07,22.07,22.04,22.05,9700.0,21.6654,21.6654,21.6359,21.6457,9700.0
2009-07-02 11:50:00,22.05,22.07,22.04,22.07,15300.0,21.6457,21.6654,21.6359,21.6654,15300.0
2009-07-02 11:55:00,22.07,22.1,22.06,22.1,17200.0,21.6654,21.6948,21.6556,21.6948,17200.0
2009-07-02 12:00:00,22.11,22.14,22.11,22.13,17200.0,21.7046,21.7341,21.7046,21.7243,17200.0
2009-07-02 12:05:00,22.12,22.13,22.02,22.03,18500.0,21.7145,21.7243,21.6163,21.6261,18500.0
2009-07-02 12:10:00,22.03,22.03,22.01,22.03,12500.0,21.6261,21.6261,21.6065,21.6261,12500.0
2009-07-02 12:15:00,22.03,22.03,22.01,22.03,12200.0,21.6261,21.6261,21.6065,21.6261,12200.0
2009-07-02 12:20:00,22.02,22.03,22.01,22.02,14500.0,21.6163,21.6261,21.6065,21.6163,14500.0
2009-07-02 12:25:00,22.02,22.02,22.01,22.02,6600.0,21.6163,21.6163,21.6065,21.6163,6600.0
2009-07-02 12:30:00,22.01,22.02,22.0,22.01,19100.0,21.6065,21.6163,21.5967,21.6065,19100.0
2009-07-02 12:35:00,22.01,22.04,22.0,22.04,22200.0,21.6065,21.6359,21.5967,21.6359,22200.0
2009-07-02 12:40:00,22.04,22.04,22.02,22.02,10500.0,21.6359,21.6359,21.6163,21.6163,10500.0
2009-07-02 12:45:00,22.03,22.03,22.01,22.02,9100.0,21.6261,21.6261,21.6065,21.6163,9100.0
2009-07-02 12:50:00,22.03,22.04,22.02,22.04,11800.0,21.6261,21.6359,21.6163,21.6359,11800.0
2009-07-02 12:55:00,22.04,22.07,22.03,22.06,15600.0,21.6359,21.6654,21.6261,21.6556,15600.0
2009-07-02 13:00:00,22.06,22.07,22.05,22.05,11600.0,21.6556,21.6654,21.6457,21.6457,11600.0
2009-07-02 13:05:00,22.06,22.06,22.05,22.06,8600.0,21.6556,21.6556,21.6457,21.6556,8600.0
2009-07-02 13:10:00,22.06,22.06,22.04,22.06,24400.0,21.6556,21.6556,21.6359,21.6556,24400.0
2009-07-02 13:15:00,22.05,22.06,22.04,22.05,10700.0,21.6457,21.6556,21.6359,21.6457,10700.0
2009-07-02 13:20:00,22.06,22.08,22.05,22.06,24000.0,21.6556,21.6752,21.6457,21.6556,24000.0
2009-07-02 13:25:00,22.07,22.08,22.07,22.08,15100.0,21.6654,21.6752,21.6654,21.6752,15100.0
2009-07-02 13:30:00,22.08,22.1,22.07,22.09,18800.0,21.6752,21.6948,21.6654,21.685,18800.0
2009-07-02 13:35:00,22.09,22.11,22.09,22.11,35200.0,21.685,21.7046,21.685,21.7046,35200.0
2009-07-02 13:40:00,22.11,22.13,22.1,22.12,25400.0,21.7046,21.7243,21.6948,21.7145,25400.0
2009-07-02 13:45:00,22.11,22.14,22.11,22.14,23000.0,21.7046,21.7341,21.7046,21.7341,23000.0
2009-07-02 13:50:00,22.13,22.14,22.11,22.11,24700.0,21.7243,21.7341,21.7046,21.7046,24700.0
2009-07-02 13:55:00,22.1,22.12,22.1,22.11,16500.0,21.6948,21.7145,21.6948,21.7046,16500.0
2009-07-02 14:00:00,22.11,22.11,22.09,22.1,19500.0,21.7046,21.7046,21.685,21.6948,19500.0
2009-07-02 14:05:00,22.11,22.17,22.1,22.17,27000.0,21.7046,21.7635,21.6948,21.7635,27000.0
2009-07-02 14:10:00,22.16,22.17,22.14,22.15,35300.0,21.7537,21.7635,21.7341,21.7439,35300.0
2009-07-02 14:15:00,22.14,22.14,22.11,22.11,23500.0,21.7341,21.7341,21.7046,21.7046,23500.0
2009-07-02 14:20:00,22.11,22.13,22.1,22.13,26000.0,21.7046,21.7243,21.6948,21.7243,26000.0
2009-07-02 14:25:00,22.13,22.13,22.06,22.07,22600.0,21.7243,21.7243,21.6556,21.6654,22600.0
2009-07-02 14:30:00,22.07,22.07,22.02,22.03,31600.0,21.6654,21.6654,21.6163,21.6261,31600.0
2009-07-02 14:35:00,22.02,22.04,22.01,22.02,20400.0,21.6163,21.6359,21.6065,21.6163,20400.0
2009-07-02 14:40:00,22.02,22.04,22.01,22.01,27300.0,21.6163,21.6359,21.6065,21.6065,27300.0
2009-07-02 14:45:00,22.01,22.02,21.95,21.96,20800.0,21.6065,21.6163,21.5476,21.5574,20800.0
2009-07-02 14:50:00,21.95,21.99,21.95,21.99,27900.0,21.5476,21.5868,21.5476,21.5868,27900.0
2009-07-02 14:55:00,22.0,22.0,21.99,22.0,5600.0,21.5967,21.5967,21.5868,21.5967,5600.0
2009-07-02 15:00:00,22.0,22.0,21.94,21.95,56800.0,21.5967,21.5967,21.5378,21.5476,56800.0
2009-07-02 15:05:00,21.96,21.96,21.95,21.96,20700.0,21.5574,21.5574,21.5476,21.5574,20700.0
2009-07-02 15:10:00,21.96,21.96,21.92,21.95,34600.0,21.5574,21.5574,21.5181,21.5476,34600.0
2009-07-02 15:15:00,21.95,21.95,21.93,21.93,23700.0,21.5476,21.5476,21.5279,21.5279,23700.0
2009-07-02 15:20:00,21.93,21.95,21.85,21.88,47400.0,21.5279,21.5476,21.4494,21.4789,47400.0
2009-07-02 15:25:00,21.88,21.88,21.81,21.81,33600.0,21.4789,21.4789,21.4101,21.4101,33600.0
2009-07-02 15:30:00,21.82,21.86,21.8,21.83,46600.0,21.42,21.4592,21.4003,21.4298,46600.0
2009-07-02 15:35:00,21.84,21.86,21.8,21.86,65300.0,21.4396,21.4592,21.4003,21.4592,65300.0
2009-07-02 15:40:00,21.85,21.88,21.84,21.86,49500.0,21.4494,21.4789,21.4396,21.4592,49500.0
2009-07-02 15:45:00,21.86,21.96,21.86,21.95,73600.0,21.4592,21.5574,21.4592,21.5476,73600.0
2009-07-02 15:50:00,21.95,21.95,21.88,21.89,51200.0,21.5476,21.5476,21.4789,21.4887,51200.0
2009-07-02 15:55:00,21.89,21.91,21.79,21.8,82300.0,21.4887,21.5083,21.3905,21.4003,82300.0
2009-07-06 09:30:00,21.68,21.73,21.27,21.6,92200.0,21.2825,21.3316,20.88,21.204,92200.0
2009-07-06 09:35:00,21.6,21.6,21.42,21.55,37300.0,21.204,21.204,21.0273,21.1549,37300.0
2009-07-06 09:40:00,21.57,21.63,21.49,21.59,96200.0,21.1745,21.2334,21.096,21.1942,96200.0
2009-07-06 09:45:00,21.57,21.58,21.47,21.51,78100.0,21.1745,21.1844,21.0764,21.1156,78100.0
2009-07-06 09:50:00,21.51,21.59,21.51,21.54,91400.0,21.1156,21.1942,21.1156,21.1451,91400.0
2009-07-06 09:55:00,21.53,21.61,21.51,21.59,46900.0,21.1353,21.2138,21.1156,21.1942,46900.0
2009-07-06 10:00:00,21.6,21.65,21.51,21.55,55600.0,21.204,21.2531,21.1156,21.1549,55600.0
2009-07-06 10:05:00,21.54,21.59,21.48,21.51,40900.0,21.1451,21.1942,21.0862,21.1156,40900.0
2009-07-06 10:10:00,21.5,21.52,21.44,21.44,24300.0,21.1058,21.1255,21.0469,21.0469,24300.0
2009-07-06 10:15:00,21.45,21.47,21.41,21.41,26800.0,21.0567,21.0764,21.0175,21.0175,26800.0
2009-07-06 10:20:00,21.42,21.42,21.35,21.36,40400.0,21.0273,21.0273,20.9586,20.9684,40400.0
2009-07-06 10:25:00,21.36,21.41,21.36,21.39,20300.0,20.9684,21.0175,20.9684,20.9978,20300.0
2009-07-06 10:30:00,21.39,21.4,21.35,21.4,32400.0,20.9978,21.0077,20.9586,21.0077,32400.0
2009-07-06 10:35:00,21.38,21.39,21.29,21.3,26400.0,20.988,20.9978,20.8997,20.9095,26400.0
2009-07-06 10:40:00,21.3,21.32,21.27,21.3,23700.0,20.9095,20.9291,20.88,20.9095,23700.0
2009-07-06 10:45:00,21.31,21.31,21.3,21.3,13500.0,20.9193,20.9193,20.9095,20.9095,13500.0
2009-07-06 10:50:00,21.31,21.31,21.29,21.3,32600.0,20.9193,20.9193,20.8997,20.9095,32600.0
2009-07-06 10:55:00,21.29,21.33,21.29,21.3,28700.0,20.8997,20.9389,20.8997,20.9095,28700.0
2009-07-06 11:00:00,21.3,21.32,21.3,21.32,12300.0,20.9095,20.9291,20.9095,20.9291,12300.0
2009-07-06 11:05:00,21.32,21.35,21.31,21.35,23000.0,20.9291,20.9586,20.9193,20.9586,23000.0
2009-07-06 11:10:00,21.34,21.35,21.33,21.34,34400.0,20.9488,20.9586,20.9389,20.9488,34400.0
2009-07-06 11:15:00,21.34,21.35,21.34,21.34,46100.0,20.9488,20.9586,20.9488,20.9488,46100.0
2009-07-06 11:20:00,21.34,21.41,21.34,21.41,35300.0,20.9488,21.0175,20.9488,21.0175,35300.0
2009-07-06 11:25:00,21.41,21.45,21.4,21.43,45100.0,21.0175,21.0567,21.0077,21.0371,45100.0
2009-07-06 11:30:00,21.44,21.44,21.42,21.43,19700.0,21.0469,21.0469,21.0273,21.0371,19700.0
2009-07-06 11:35:00,21.43,21.44,21.42,21.44,15800.0,21.0371,21.0469,21.0273,21.0469,15800.0
2009-07-06 11:40:00,21.45,21.45,21.42,21.43,19300.0,21.0567,21.0567,21.0273,21.0371,19300.0
2009-07-06 11:45:00,21.43,21.44,21.43,21.44,32500.0,21.0371,21.0469,21.0371,21.0469,32500.0
2009-07-06 11:50:00,21.43,21.44,21.4,21.41,19900.0,21.0371,21.0469,21.0077,21.0175,19900.0
2009-07-06 11:55:00,21.4,21.41,21.32,21.33,50900.0,21.0077,21.0175,20.9291,20.9389,50900.0
2009-07-06 12:00:00,21.33,21.35,21.31,21.33,15500.0,20.9389,20.9586,20.9193,20.9389,15500.0
2009-07-06 12:05:00,21.32,21.33,21.31,21.32,23800.0,20.9291,20.9389,20.9193,20.9291,23800.0
2009-07-06 12:10:00,21.31,21.32,21.3,21.3,17500.0,20.9193,20.9291,20.9095,20.9095,17500.0
2009-07-06 12:15:00,21.31,21.31,21.29,21.3,15700.0,20.9193,20.9193,20.8997,20.9095,15700.0
2009-07-06 12:20:00,21.31,21.31,21.28,21.28,28300.0,20.9193,20.9193,20.8899,20.8899,28300.0
2009-07-06 12:25:00,21.28,21.29,21.25,21.25,31000.0,20.8899,20.8997,20.8604,20.8604,31000.0
2009-07-06 12:30:00,21.26,21.26,21.24,21.25,20900.0,20.8702,20.8702,20.8506,20.8604,20900.0
2009-07-06 12:35:00,21.24,21.26,21.24,21.24,21000.0,20.8506,20.8702,20.8506,20.8506,21000.0
2009-07-06 12:40:00,21.25,21.25,21.21,21.22,28800.0,20.8604,20.8604,20.8211,20.831,28800.0
2009-07-06 12:45:00,21.22,21.25,21.22,21.24,21600.0,20.831,20.8604,20.831,20.8506,21600.0
2009-07-06 12:50:00,21.25,21.25,21.22,21.23,23200.0,20.8604,20.8604,20.831,20.8408,23200.0
2009-07-06 12:55:00,21.23,21.31,21.23,21.3,36900.0,20.8408,20.9193,20.8408,20.9095,36900.0
2009-07-06 13:00:00,21.31,21.31,21.3,21.3,24400.0,20.9193,20.9193,20.9095,20.9095,24400.0
2009-07-06 13:05:00,21.31,21.31,21.27,21.28,37800.0,20.9193,20.9193,20.88,20.8899,37800.0
2009-07-06 13:10:00,21.28,21.29,21.26,21.27,26700.0,20.8899,20.8997,20.8702,20.88,26700.0
2009-07-06 13:15:00,21.27,21.34,21.26,21.33,60700.0,20.88,20.9488,20.8702,20.9389,60700.0
2009-07-06 13:20:00,21.33,21.35,21.32,21.34,20400.0,20.9389,20.9586,20.9291,20.9488,20400.0
2009-07-06 13:25:00,21.34,21.41,21.34,21.39,30600.0,20.9488,21.0175,20.9488,20.9978,30600.0
2009-07-06 13:30:00,21.39,21.39,21.38,21.39,9800.0,20.9978,20.9978,20.988,20.9978,9800.0
2009-07-06 13:35:00,21.38,21.39,21.37,21.37,13200.0,20.988,20.9978,20.9782,20.9782,13200.0
2009-07-06 13:40:00,21.38,21.38,21.37,21.37,17600.0,20.988,20.988,20.9782,20.9782,17600.0
2009-07-06 13:45:00,21.37,21.39,21.34,21.34,28300.0,20.9782,20.9978,20.9488,20.9488,28300.0
2009-07-06 13:50:00,21.34,21.38,21.34,21.37,13600.0,20.9488,20.988,20.9488,20.9782,13600.0
2009-07-06 13:55:00,21.37,21.39,21.37,21.39,14700.0,20.9782,20.9978,20.9782,20.9978,14700.0
2009-07-06 14:00:00,21.37,21.38,21.37,21.38,10900.0,20.9782,20.988,20.9782,20.988,10900.0
2009-07-06 14:05:00,21.38,21.38,21.37,21.37,12900.0,20.988,20.988,20.9782,20.9782,12900.0
2009-07-06 14:10:00,21.38,21.38,21.36,21.37,20100.0,20.988,20.988,20.9684,20.9782,20100.0
2009-07-06 14:15:00,21.36,21.39,21.33,21.34,19800.0,20.9684,20.9978,20.9389,20.9488,19800.0
2009-07-06 14:20:00,21.33,21.35,21.31,21.35,28100.0,20.9389,20.9586,20.9193,20.9586,28100.0
2009-07-06 14:25:00,21.34,21.39,21.34,21.38,11100.0,20.9488,20.9978,20.9488,20.988,11100.0
2009-07-06 14:30:00,21.39,21.42,21.38,21.42,26900.0,20.9978,21.0273,20.988,21.0273,26900.0
2009-07-06 14:35:00,21.42,21.44,21.41,21.42,20100.0,21.0273,21.0469,21.0175,21.0273,20100.0
2009-07-06 14:40:00,21.43,21.43,21.37,21.38,17700.0,21.0371,21.0371,20.9782,20.988,17700.0
2009-07-06 14:45:00,21.38,21.43,21.38,21.41,19500.0,20.988,21.0371,20.988,21.0175,19500.0
2009-07-06 14:50:00,21.42,21.42,21.36,21.4,24400.0,21.0273,21.0273,20.9684,21.0077,24400.0
2009-07-06 14:55:00,21.39,21.42,21.39,21.41,25200.0,20.9978,21.0273,20.9978,21.0175,25200.0
2009-07-06 15:00:00,21.41,21.51,21.41,21.5,31300.0,21.0175,21.1156,21.0175,21.1058,31300.0
2009-07-06 15:05:00,21.49,21.51,21.47,21.47,25400.0,21.096,21.1156,21.0764,21.0764,25400.0
2009-07-06 15:10:00,21.47,21.47,21.44,21.44,28400.0,21.0764,21.0764,21.0469,21.0469,28400.0
2009-07-06 15:15:00,21.44,21.5,21.44,21.48,39300.0,21.0469,21.1058,21.0469,21.0862,39300.0
2009-07-06 15:20:00,21.47,21.5,21.46,21.49,44600.0,21.0764,21.1058,21.0666,21.096,44600.0
2009-07-06 15:25:00,21.49,21.5,21.45,21.46,39500.0,21.096,21.1058,21.0567,21.0666,39500.0
2009-07-06 15:30:00,21.45,21.45,21.36,21.39,52800.0,21.0567,21.0567,20.9684,20.9978,52800.0
2009-07-06 15:35:00,21.4,21.41,21.36,21.4,50400.0,21.0077,21.0175,20.9684,21.0077,50400.0
2009-07-06 15:40:00,21.4,21.47,21.38,21.47,51500.0,21.0077,21.0764,20.988,21.0764,51500.0
2009-07-06 15:45:00,21.47,21.58,21.47,21.51,62300.0,21.0764,21.1844,21.0764,21.1156,62300.0
2009-07-06 15:50:00,21.52,21.58,21.5,21.57,56000.0,21.1255,21.1844,21.1058,21.1745,56000.0
2009-07-06 15:55:00,21.57,21.63,21.55,21.57,199100.0,21.1745,21.2334,21.1549,21.1745,199100.0
2009-07-07 09:30:00,21.46,21.72,21.3,21.3,35200.0,21.0666,21.3218,20.9095,20.9095,35200.0
2009-07-07 09:35:00,21.31,21.39,21.26,21.35,43500.0,20.9193,20.9978,20.8702,20.9586,43500.0
2009-07-07 09:40:00,21.34,21.34,21.15,21.17,151500.0,20.9488,20.9488,20.7622,20.7819,151500.0
2009-07-07 09:45:00,21.15,21.16,21.09,21.12,38000.0,20.7622,20.7721,20.7033,20.7328,38000.0
2009-07-07 09:50:00,21.11,21.21,21.1,21.13,39900.0,20.723,20.8211,20.7132,20.7426,39900.0
2009-07-07 09:55:00,21.12,21.14,21.06,21.1,36400.0,20.7328,20.7524,20.6739,20.7132,36400.0
2009-07-07 10:00:00,21.08,21.14,20.96,21.14,259300.0,20.6935,20.7524,20.5757,20.7524,259300.0
2009-07-07 10:05:00,21.14,21.25,21.08,21.2,66200.0,20.7524,20.8604,20.6935,20.8113,66200.0
2009-07-07 10:10:00,21.2,21.22,21.12,21.15,49500.0,20.8113,20.831,20.7328,20.7622,49500.0
2009-07-07 10:15:00,21.16,21.16,21.03,21.1,41200.0,20.7721,20.7721,20.6444,20.7132,41200.0
2009-07-07 10:20:00,21.11,21.15,21.08,21.08,18100.0,20.723,20.7622,20.6935,20.6935,18100.0
2009-07-07 10:25:00,21.08,21.14,21.06,21.12,30800.0,20.6935,20.7524,20.6739,20.7328,30800.0
2009-07-07 10:30:00,21.11,21.14,21.06,21.11,16700.0,20.723,20.7524,20.6739,20.723,16700.0
2009-07-07 10:35:00,21.11,21.11,21.03,21.06,27800.0,20.723,20.723,20.6444,20.6739,27800.0
2009-07-07 10:40:00,21.06,21.1,21.05,21.1,21700.0,20.6739,20.7132,20.6641,20.7132,21700.0
2009-07-07 10:45:00,21.11,21.11,21.1,21.11,9600.0,20.723,20.723,20.7132,20.723,9600.0
2009-07-07 10:50:00,21.11,21.17,21.09,21.16,30400.0,20.723,20.7819,20.7033,20.7721,30400.0
2009-07-07 10:55:00,21.16,21.17,21.11,21.15,19500.0,20.7721,20.7819,20.723,20.7622,19500.0
2009-07-07 11:00:00,21.15,21.21,21.15,21.2,29300.0,20.7622,20.8211,20.7622,20.8113,29300.0
2009-07-07 11:05:00,21.19,21.21,21.17,21.18,40300.0,20.8015,20.8211,20.7819,20.7917,40300.0
2009-07-07 11:10:00,21.19,21.19,21.16,21.18,26800.0,20.8015,20.8015,20.7721,20.7917,26800.0
2009-07-07 11:15:00,21.17,21.17,21.15,21.15,28100.0,20.7819,20.7819,20.7622,20.7622,28100.0
2009-07-07 11:20:00,21.15,21.17,21.13,21.13,28300.0,20.7622,20.7819,20.7426,20.7426,28300.0
2009-07-07 11:25:00,21.14,21.14,21.04,21.05,24600.0,20.7524,20.7524,20.6543,20.6641,24600.0
2009-07-07 11:30:00,21.03,21.07,21.03,21.04,38700.0,20.6444,20.6837,20.6444,20.6543,38700.0
2009-07-07 11:35:00,21.04,21.05,21.0,21.0,42100.0,20.6543,20.6641,20.615,20.615,42100.0
2009-07-07 11:40:00,21.0,21.01,20.96,20.98,27800.0,20.615,20.6248,20.5757,20.5954,27800.0
2009-07-07 11:45:00,20.98,21.01,20.97,21.0,19300.0,20.5954,20.6248,20.5855,20.615,19300.0
2009-07-07 11:50:00,21.0,21.02,20.99,21.0,48300.0,20.615,20.6346,20.6052,20.615,48300.0
2009-07-07 11:55:00,21.0,21.0,20.98,21.0,21900.0,20.615,20.615,20.5954,20.615,21900.0
2009-07-07 12:00:00,21.0,21.0,20.97,20.97,16500.0,20.615,20.615,20.5855,20.5855,16500.0
2009-07-07 12:05:00,20.97,20.97,20.89,20.89,27600.0,20.5855,20.5855,20.507,20.507,27600.0
2009-07-07 12:10:00,20.9,20.9,20.87,20.88,14200.0,20.5168,20.5168,20.4874,20.4972,14200.0
2009-07-07 12:15:00,20.88,20.88,20.84,20.84,24700.0,20.4972,20.4972,20.4579,20.4579,24700.0
2009-07-07 12:20:00,20.84,20.85,20.8,20.82,24400.0,20.4579,20.4677,20.4187,20.4383,24400.0
2009-07-07 12:25:00,20.82,20.83,20.72,20.73,56200.0,20.4383,20.4481,20.3401,20.3499,56200.0
2009-07-07 12:30:00,20.74,20.75,20.74,20.75,16200.0,20.3598,20.3696,20.3598,20.3696,16200.0
2009-07-07 12:35:00,20.74,20.75,20.71,20.71,18200.0,20.3598,20.3696,20.3303,20.3303,18200.0
2009-07-07 12:40:00,20.71,20.76,20.71,20.75,18900.0,20.3303,20.3794,20.3303,20.3696,18900.0
2009-07-07 12:45:00,20.75,20.79,20.74,20.75,38600.0,20.3696,20.4088,20.3598,20.3696,38600.0
2009-07-07 12:50:00,20.75,20.77,20.75,20.76,16600.0,20.3696,20.3892,20.3696,20.3794,16600.0
2009-07-07 12:55:00,20.76,20.77,20.74,20.75,16400.0,20.3794,20.3892,20.3598,20.3696,16400.0
2009-07-07 13:00:00,20.75,20.78,20.75,20.76,33400.0,20.3696,20.399,20.3696,20.3794,33400.0
2009-07-07 13:05:00,20.76,20.8,20.75,20.8,21100.0,20.3794,20.4187,20.3696,20.4187,21100.0
2009-07-07 13:10:00,20.82,20.9,20.82,20.89,31700.0,20.4383,20.5168,20.4383,20.507,31700.0
2009-07-07 13:15:00,20.89,20.89,20.83,20.83,21900.0,20.507,20.507,20.4481,20.4481,21900.0
2009-07-07 13:20:00,20.84,20.87,20.82,20.83,19600.0,20.4579,20.4874,20.4383,20.4481,19600.0
2009-07-07 13:25:00,20.82,20.88,20.82,20.88,30300.0,20.4383,20.4972,20.4383,20.4972,30300.0
2009-07-07 13:30:00,20.88,20.98,20.88,20.92,51400.0,20.4972,20.5954,20.4972,20.5365,51400.0
2009-07-07 13:35:00,20.92,20.94,20.89,20.93,28800.0,20.5365,20.5561,20.507,20.5463,28800.0
2009-07-07 13:40:00,20.93,20.96,20.91,20.91,29200.0,20.5463,20.5757,20.5266,20.5266,29200.0
2009-07-07 13:45:00,20.92,20.92,20.89,20.89,24700.0,20.5365,20.5365,20.507,20.507,24700.0
2009-07-07 13:50:00,20.9,20.91,20.88,20.9,25200.0,20.5168,20.5266,20.4972,20.5168,25200.0
2009-07-07 13:55:00,20.9,20.91,20.88,20.89,28300.0,20.5168,20.5266,20.4972,20.507,28300.0
2009-07-07 14:00:00,20.88,20.91,20.87,20.9,25000.0,20.4972,20.5266,20.4874,20.5168,25000.0
2009-07-07 14:05:00,20.9,20.91,20.87,20.87,24100.0,20.5168,20.5266,20.4874,20.4874,24100.0
2009-07-07 14:10:00,20.88,20.91,20.87,20.91,25800.0,20.4972,20.5266,20.4874,20.5266,25800.0
2009-07-07 14:15:00,20.9,20.91,20.85,20.85,25900.0,20.5168,20.5266,20.4677,20.4677,25900.0
2009-07-07 14:20:00,20.85,20.87,20.84,20.86,39700.0,20.4677,20.4874,20.4579,20.4776,39700.0
2009-07-07 14:25:00,20.85,20.86,20.85,20.86,14400.0,20.4677,20.4776,20.4677,20.4776,14400.0
2009-07-07 14:30:00,20.85,20.85,20.82,20.84,15400.0,20.4677,20.4677,20.4383,20.4579,15400.0
2009-07-07 14:35:00,20.83,20.84,20.82,20.82,20000.0,20.4481,20.4579,20.4383,20.4383,20000.0
2009-07-07 14:40:00,20.82,20.83,20.8,20.8,19900.0,20.4383,20.4481,20.4187,20.4187,19900.0
2009-07-07 14:45:00,20.81,20.81,20.72,20.74,37400.0,20.4285,20.4285,20.3401,20.3598,37400.0
2009-07-07 14:50:00,20.75,20.75,20.63,20.64,54200.0,20.3696,20.3696,20.2518,20.2616,54200.0
2009-07-07 14:55:00,20.63,20.66,20.63,20.63,45300.0,20.2518,20.2812,20.2518,20.2518,45300.0
2009-07-07 15:00:00,20.63,20.63,20.55,20.55,62600.0,20.2518,20.2518,20.1732,20.1732,62600.0
2009-07-07 15:05:00,20.54,20.56,20.51,20.52,72200.0,20.1634,20.1831,20.134,20.1438,72200.0
2009-07-07 15:10:00,20.52,20.52,20.43,20.5,79300.0,20.1438,20.1438,20.0554,20.1242,79300.0
2009-07-07 15:15:00,20.5,20.52,20.47,20.48,57000.0,20.1242,20.1438,20.0947,20.1045,57000.0
2009-07-07 15:20:00,20.48,20.49,20.45,20.46,49900.0,20.1045,20.1143,20.0751,20.0849,49900.0
2009-07-07 15:25:00,20.46,20.53,20.45,20.53,94500.0,20.0849,20.1536,20.0751,20.1536,94500.0
2009-07-07 15:30:00,20.52,20.57,20.51,20.52,83400.0,20.1438,20.1929,20.134,20.1438,83400.0
2009-07-07 15:35:00,20.51,20.51,20.4,20.41,107400.0,20.134,20.134,20.026,20.0358,107400.0
2009-07-07 15:40:00,20.41,20.42,20.29,20.34,162400.0,20.0358,20.0456,19.918,19.9671,162400.0
2009-07-07 15:45:00,20.34,20.41,20.27,20.27,161600.0,19.9671,20.0358,19.8984,19.8984,161600.0
2009-07-07 15:50:00,20.27,20.34,20.27,20.31,126900.0,19.8984,19.9671,19.8984,19.9376,126900.0
2009-07-07 15:55:00,20.32,20.43,20.31,20.39,281500.0,19.9475,20.0554,19.9376,20.0162,281500.0
2009-07-08 09:30:00,20.55,20.55,20.14,20.29,60800.0,20.1732,20.1732,19.7708,19.918,60800.0
2009-07-08 09:35:00,20.27,20.49,20.23,20.29,93500.0,19.8984,20.1143,19.8591,19.918,93500.0
2009-07-08 09:40:00,20.29,20.4,20.24,20.33,200500.0,19.918,20.026,19.8689,19.9573,200500.0
2009-07-08 09:45:00,20.33,20.42,20.33,20.4,57200.0,19.9573,20.0456,19.9573,20.026,57200.0
2009-07-08 09:50:00,20.4,20.43,20.3,20.4,62700.0,20.026,20.0554,19.9278,20.026,62700.0
2009-07-08 09:55:00,20.38,20.4,20.35,20.36,26800.0,20.0064,20.026,19.9769,19.9867,26800.0
2009-07-08 10:00:00,20.37,20.47,20.35,20.43,49400.0,19.9965,20.0947,19.9769,20.0554,49400.0
2009-07-08 10:05:00,20.45,20.49,20.32,20.39,133500.0,20.0751,20.1143,19.9475,20.0162,133500.0
2009-07-08 10:10:00,20.39,20.41,20.32,20.34,47800.0,20.0162,20.0358,19.9475,19.9671,47800.0
2009-07-08 10:15:00,20.35,20.44,20.34,20.44,677300.0,19.9769,20.0653,19.9671,20.0653,677300.0
2009-07-08 10:20:00,20.46,20.54,20.42,20.45,225300.0,20.0849,20.1634,20.0456,20.0751,225300.0
2009-07-08 10:25:00,20.44,20.45,20.33,20.41,34000.0,20.0653,20.0751,19.9573,20.0358,34000.0
2009-07-08 10:30:00,20.41,20.41,20.35,20.36,30800.0,20.0358,20.0358,19.9769,19.9867,30800.0
2009-07-08 10:35:00,20.37,20.37,20.25,20.33,52700.0,19.9965,19.9965,19.8787,19.9573,52700.0
2009-07-08 10:40:00,20.3,20.31,20.29,20.3,72100.0,19.9278,19.9376,19.918,19.9278,72100.0
2009-07-08 10:45:00,20.3,20.37,20.29,20.32,41400.0,19.9278,19.9965,19.918,19.9475,41400.0
2009-07-08 10:50:00,20.3,20.36,20.28,20.28,25700.0,19.9278,19.9867,19.9082,19.9082,25700.0
2009-07-08 10:55:00,20.28,20.31,20.28,20.3,27100.0,19.9082,19.9376,19.9082,19.9278,27100.0
2009-07-08 11:00:00,20.29,20.3,20.25,20.26,46100.0,19.918,19.9278,19.8787,19.8886,46100.0
2009-07-08 11:05:00,20.26,20.28,20.12,20.13,76700.0,19.8886,19.9082,19.7511,19.7609,76700.0
2009-07-08 11:10:00,20.12,20.16,20.1,20.12,43800.0,19.7511,19.7904,19.7315,19.7511,43800.0
2009-07-08 11:15:00,20.12,20.13,20.02,20.03,53900.0,19.7511,19.7609,19.653,19.6628,53900.0
2009-07-08 11:20:00,20.03,20.04,19.92,19.97,115000.0,19.6628,19.6726,19.5548,19.6039,115000.0
2009-07-08 11:25:00,19.98,19.98,19.85,19.86,60500.0,19.6137,19.6137,19.4861,19.4959,60500.0
2009-07-08 11:30:00,19.86,19.88,19.78,19.85,90600.0,19.4959,19.5155,19.4174,19.4861,90600.0
2009-07-08 11:35:00,19.85,19.88,19.82,19.83,71200.0,19.4861,19.5155,19.4566,19.4664,71200.0
2009-07-08 11:40:00,19.83,19.88,19.81,19.85,48300.0,19.4664,19.5155,19.4468,19.4861,48300.0
2009-07-08 11:45:00,19.85,19.86,19.83,19.83,24900.0,19.4861,19.4959,19.4664,19.4664,24900.0
2009-07-08 11:50:00,19.84,19.84,19.73,19.75,46700.0,19.4763,19.4763,19.3683,19.3879,46700.0
2009-07-08 11:55:00,19.76,19.78,19.72,19.73,72400.0,19.3977,19.4174,19.3585,19.3683,72400.0
2009-07-08 12:00:00,19.73,19.75,19.72,19.73,62900.0,19.3683,19.3879,19.3585,19.3683,62900.0
2009-07-08 12:05:00,19.74,19.74,19.65,19.65,116300.0,19.3781,19.3781,19.2897,19.2897,116300.0
2009-07-08 12:10:00,19.66,19.69,19.57,19.57,108200.0,19.2996,19.329,19.2112,19.2112,108200.0
2009-07-08 12:15:00,19.57,19.6,19.41,19.43,157700.0,19.2112,19.2407,19.0541,19.0738,157700.0
2009-07-08 12:20:00,19.43,19.45,19.34,19.43,117000.0,19.0738,19.0934,18.9854,19.0738,117000.0
2009-07-08 12:25:00,19.44,19.44,19.35,19.35,77500.0,19.0836,19.0836,18.9952,18.9952,77500.0
2009-07-08 12:30:00,19.36,19.45,19.35,19.4,69400.0,19.0051,19.0934,18.9952,19.0443,69400.0
2009-07-08 12:35:00,19.41,19.46,19.4,19.44,57900.0,19.0541,19.1032,19.0443,19.0836,57900.0
2009-07-08 12:40:00,19.45,19.49,19.45,19.49,22100.0,19.0934,19.1327,19.0934,19.1327,22100.0
2009-07-08 12:45:00,19.5,19.53,19.49,19.5,36100.0,19.1425,19.1719,19.1327,19.1425,36100.0
2009-07-08 12:50:00,19.5,19.56,19.49,19.5,72000.0,19.1425,19.2014,19.1327,19.1425,72000.0
2009-07-08 12:55:00,19.5,19.51,19.45,19.45,38500.0,19.1425,19.1523,19.0934,19.0934,38500.0
2009-07-08 13:00:00,19.46,19.54,19.45,19.51,67200.0,19.1032,19.1818,19.0934,19.1523,67200.0
2009-07-08 13:05:00,19.51,19.55,19.5,19.51,137700.0,19.1523,19.1916,19.1425,19.1523,137700.0
2009-07-08 13:10:00,19.52,19.59,19.51,19.58,36200.0,19.1621,19.2308,19.1523,19.221,36200.0
2009-07-08 13:15:00,19.59,19.63,19.56,19.57,32600.0,19.2308,19.2701,19.2014,19.2112,32600.0
2009-07-08 13:20:00,19.57,19.61,19.54,19.6,42000.0,19.2112,19.2505,19.1818,19.2407,42000.0
2009-07-08 13:25:00,19.61,19.71,19.61,19.7,30600.0,19.2505,19.3486,19.2505,19.3388,30600.0
2009-07-08 13:30:00,19.7,19.74,19.69,19.74,44100.0,19.3388,19.3781,19.329,19.3781,44100.0
2009-07-08 13:35:00,19.73,19.74,19.65,19.66,42200.0,19.3683,19.3781,19.2897,19.2996,42200.0
2009-07-08 13:40:00,19.66,19.72,19.66,19.71,30900.0,19.2996,19.3585,19.2996,19.3486,30900.0
2009-07-08 13:45:00,19.7,19.72,19.67,19.67,37400.0,19.3388,19.3585,19.3094,19.3094,37400.0
2009-07-08 13:50:00,19.67,19.68,19.63,19.66,47000.0,19.3094,19.3192,19.2701,19.2996,47000.0
2009-07-08 13:55:00,19.65,19.66,19.63,19.65,25400.0,19.2897,19.2996,19.2701,19.2897,25400.0
2009-07-08 14:00:00,19.64,19.67,19.61,19.65,37900.0,19.2799,19.3094,19.2505,19.2897,37900.0
2009-07-08 14:05:00,19.65,19.66,19.57,19.59,49900.0,19.2897,19.2996,19.2112,19.2308,49900.0
2009-07-08 14:10:00,19.6,19.63,19.57,19.62,43200.0,19.2407,19.2701,19.2112,19.2603,43200.0
2009-07-08 14:15:00,19.62,19.64,19.55,19.58,50900.0,19.2603,19.2799,19.1916,19.221,50900.0
2009-07-08 14:20:00,19.59,19.65,19.57,19.58,58300.0,19.2308,19.2897,19.2112,19.221,58300.0
2009-07-08 14:25:00,19.59,19.61,19.53,19.57,48700.0,19.2308,19.2505,19.1719,19.2112,48700.0
2009-07-08 14:30:00,19.57,19.59,19.49,19.5,68200.0,19.2112,19.2308,19.1327,19.1425,68200.0
2009-07-08 14:35:00,19.5,19.55,19.49,19.53,78500.0,19.1425,19.1916,19.1327,19.1719,78500.0
2009-07-08 14:40:00,19.54,19.54,19.46,19.48,48000.0,19.1818,19.1818,19.1032,19.1229,48000.0
2009-07-08 14:45:00,19.48,19.48,19.43,19.44,34600.0,19.1229,19.1229,19.0738,19.0836,34600.0
2009-07-08 14:50:00,19.43,19.57,19.41,19.53,96500.0,19.0738,19.2112,19.0541,19.1719,96500.0
2009-07-08 14:55:00,19.52,19.56,19.49,19.55,105500.0,19.1621,19.2014,19.1327,19.1916,105500.0
2009-07-08 15:00:00,19.55,19.59,19.51,19.55,84200.0,19.1916,19.2308,19.1523,19.1916,84200.0
2009-07-08 15:05:00,19.55,19.6,19.54,19.58,91600.0,19.1916,19.2407,19.1818,19.221,91600.0
2009-07-08 15:10:00,19.57,19.59,19.53,19.57,73900.0,19.2112,19.2308,19.1719,19.2112,73900.0
2009-07-08 15:15:00,19.56,19.6,19.53,19.57,89800.0,19.2014,19.2407,19.1719,19.2112,89800.0
2009-07-08 15:20:00,19.58,19.64,19.51,19.55,80200.0,19.221,19.2799,19.1523,19.1916,80200.0
2009-07-08 15:25:00,19.54,19.55,19.45,19.49,71900.0,19.1818,19.1916,19.0934,19.1327,71900.0
2009-07-08 15:30:00,19.5,19.53,19.5,19.52,37500.0,19.1425,19.1719,19.1425,19.1621,37500.0
2009-07-08 15:35:00,19.51,19.64,19.51,19.6,85000.0,19.1523,19.2799,19.1523,19.2407,85000.0
2009-07-08 15:40:00,19.6,19.66,19.55,19.65,104000.0,19.2407,19.2996,19.1916,19.2897,104000.0
2009-07-08 15:45:00,19.66,19.76,19.66,19.7,118300.0,19.2996,19.3977,19.2996,19.3388,118300.0
2009-07-08 15:50:00,19.69,19.74,19.66,19.68,158300.0,19.329,19.3781,19.2996,19.3192,158300.0
2009-07-08 15:55:00,19.68,19.75,19.68,19.72,144600.0,19.3192,19.3879,19.3192,19.3585,144600.0
2009-07-09 09:30:00,19.84,20.11,19.84,20.02,48700.0,19.4763,19.7413,19.4763,19.653,48700.0
2009-07-09 09:35:00,20.04,20.07,19.87,19.87,71100.0,19.6726,19.702,19.5057,19.5057,71100.0
2009-07-09 09:40:00,19.85,20.02,19.76,19.98,50600.0,19.4861,19.653,19.3977,19.6137,50600.0
2009-07-09 09:45:00,19.95,20.04,19.9,19.9,43100.0,19.5842,19.6726,19.5352,19.5352,43100.0
2009-07-09 09:50:00,19.88,20.01,19.86,19.99,50000.0,19.5155,19.6431,19.4959,19.6235,50000.0
2009-07-09 09:55:00,19.99,20.07,19.99,20.03,57300.0,19.6235,19.702,19.6235,19.6628,57300.0
2009-07-09 10:00:00,20.02,20.06,19.97,20.05,93000.0,19.653,19.6922,19.6039,19.6824,93000.0
2009-07-09 10:05:00,20.05,20.21,20.01,20.19,51500.0,19.6824,19.8395,19.6431,19.8198,51500.0
2009-07-09 10:10:00,20.19,20.21,20.1,20.15,25200.0,19.8198,19.8395,19.7315,19.7806,25200.0
2009-07-09 10:15:00,20.15,20.23,20.11,20.15,38800.0,19.7806,19.8591,19.7413,19.7806,38800.0
2009-07-09 10:20:00,20.15,20.16,20.04,20.07,47000.0,19.7806,19.7904,19.6726,19.702,47000.0
2009-07-09 10:25:00,20.07,20.08,19.99,20.07,81500.0,19.702,19.7119,19.6235,19.702,81500.0
2009-07-09 10:30:00,20.08,20.14,20.02,20.11,33900.0,19.7119,19.7708,19.653,19.7413,33900.0
2009-07-09 10:35:00,20.11,20.2,20.11,20.13,45300.0,19.7413,19.8297,19.7413,19.7609,45300.0
2009-07-09 10:40:00,20.13,20.22,20.13,20.22,19700.0,19.7609,19.8493,19.7609,19.8493,19700.0
2009-07-09 10:45:00,20.22,20.23,20.09,20.09,35600.0,19.8493,19.8591,19.7217,19.7217,35600.0
2009-07-09 10:50:00,20.08,20.22,20.08,20.21,19800.0,19.7119,19.8493,19.7119,19.8395,19800.0
2009-07-09 10:55:00,20.21,20.22,20.16,20.16,21300.0,19.8395,19.8493,19.7904,19.7904,21300.0
2009-07-09 11:00:00,20.17,20.17,20.09,20.14,23500.0,19.8002,19.8002,19.7217,19.7708,23500.0
2009-07-09 11:05:00,20.13,20.14,20.01,20.04,23100.0,19.7609,19.7708,19.6431,19.6726,23100.0
2009-07-09 11:10:00,20.04,20.12,20.03,20.08,21000.0,19.6726,19.7511,19.6628,19.7119,21000.0
2009-07-09 11:15:00,20.07,20.11,20.02,20.1,21900.0,19.702,19.7413,19.653,19.7315,21900.0
2009-07-09 11:20:00,20.1,20.21,20.1,20.21,34200.0,19.7315,19.8395,19.7315,19.8395,34200.0
2009-07-09 11:25:00,20.21,20.22,20.12,20.13,18900.0,19.8395,19.8493,19.7511,19.7609,18900.0
2009-07-09 11:30:00,20.13,20.24,20.09,20.24,30600.0,19.7609,19.8689,19.7217,19.8689,30600.0
2009-07-09 11:35:00,20.23,20.26,20.15,20.19,78800.0,19.8591,19.8886,19.7806,19.8198,78800.0
2009-07-09 11:40:00,20.19,20.28,20.19,20.23,49900.0,19.8198,19.9082,19.8198,19.8591,49900.0
2009-07-09 11:45:00,20.24,20.3,20.23,20.27,27500.0,19.8689,19.9278,19.8591,19.8984,27500.0
2009-07-09 11:50:00,20.27,20.3,20.25,20.26,28200.0,19.8984,19.9278,19.8787,19.8886,28200.0
2009-07-09 11:55:00,20.27,20.28,20.2,20.22,23000.0,19.8984,19.9082,19.8297,19.8493,23000.0
2009-07-09 12:00:00,20.22,20.23,20.15,20.15,46900.0,19.8493,19.8591,19.7806,19.7806,46900.0
2009-07-09 12:05:00,20.15,20.23,20.15,20.23,16700.0,19.7806,19.8591,19.7806,19.8591,16700.0
2009-07-09 12:10:00,20.23,20.23,20.17,20.2,33800.0,19.8591,19.8591,19.8002,19.8297,33800.0
2009-07-09 12:15:00,20.21,20.29,20.2,20.29,20100.0,19.8395,19.918,19.8297,19.918,20100.0
2009-07-09 12:20:00,20.29,20.31,20.24,20.28,72900.0,19.918,19.9376,19.8689,19.9082,72900.0
2009-07-09 12:25:00,20.27,20.31,20.25,20.25,75200.0,19.8984,19.9376,19.8787,19.8787,75200.0
2009-07-09 12:30:00,20.25,20.27,20.23,20.23,24200.0,19.8787,19.8984,19.8591,19.8591,24200.0
2009-07-09 12:35:00,20.23,20.25,20.18,20.22,24100.0,19.8591,19.8787,19.81,19.8493,24100.0
2009-07-09 12:40:00,20.23,20.24,20.2,20.21,18700.0,19.8591,19.8689,19.8297,19.8395,18700.0
2009-07-09 12:45:00,20.21,20.24,20.19,20.22,25200.0,19.8395,19.8689,19.8198,19.8493,25200.0
2009-07-09 12:50:00,20.23,20.25,20.18,20.25,12200.0,19.8591,19.8787,19.81,19.8787,12200.0
2009-07-09 12:55:00,20.25,20.28,20.22,20.23,18900.0,19.8787,19.9082,19.8493,19.8591,18900.0
2009-07-09 13:00:00,20.23,20.25,20.13,20.13,79900.0,19.8591,19.8787,19.7609,19.7609,79900.0
2009-07-09 13:05:00,20.13,20.22,20.13,20.17,40100.0,19.7609,19.8493,19.7609,19.8002,40100.0
2009-07-09 13:10:00,20.18,20.26,20.17,20.23,32100.0,19.81,19.8886,19.8002,19.8591,32100.0
2009-07-09 13:15:00,20.23,20.25,20.22,20.24,19200.0,19.8591,19.8787,19.8493,19.8689,19200.0
2009-07-09 13:20:00,20.24,20.27,20.18,20.2,28500.0,19.8689,19.8984,19.81,19.8297,28500.0
2009-07-09 13:25:00,20.2,20.27,20.19,20.25,28400.0,19.8297,19.8984,19.8198,19.8787,28400.0
2009-07-09 13:30:00,20.25,20.29,20.22,20.24,53300.0,19.8787,19.918,19.8493,19.8689,53300.0
2009-07-09 13:35:00,20.24,20.28,20.24,20.27,25400.0,19.8689,19.9082,19.8689,19.8984,25400.0
2009-07-09 13:40:00,20.26,20.3,20.23,20.29,59000.0,19.8886,19.9278,19.8591,19.918,59000.0
2009-07-09 13:45:00,20.29,20.31,20.25,20.28,13400.0,19.918,19.9376,19.8787,19.9082,13400.0
2009-07-09 13:50:00,20.29,20.3,20.26,20.28,18800.0,19.918,19.9278,19.8886,19.9082,18800.0
2009-07-09 13:55:00,20.28,20.31,20.28,20.31,12000.0,19.9082,19.9376,19.9082,19.9376,12000.0
2009-07-09 14:00:00,20.31,20.32,20.28,20.28,24900.0,19.9376,19.9475,19.9082,19.9082,24900.0
2009-07-09 14:05:00,20.28,20.3,20.28,20.3,12800.0,19.9082,19.9278,19.9082,19.9278,12800.0
2009-07-09 14:10:00,20.3,20.36,20.29,20.34,47900.0,19.9278,19.9867,19.918,19.9671,47900.0
2009-07-09 14:15:00,20.34,20.39,20.33,20.37,28900.0,19.9671,20.0162,19.9573,19.9965,28900.0
2009-07-09 14:20:00,20.37,20.38,20.34,20.35,32500.0,19.9965,20.0064,19.9671,19.9769,32500.0
2009-07-09 14:25:00,20.35,20.38,20.33,20.36,54000.0,19.9769,20.0064,19.9573,19.9867,54000.0
2009-07-09 14:30:00,20.35,20.39,20.33,20.38,36700.0,19.9769,20.0162,19.9573,20.0064,36700.0
2009-07-09 14:35:00,20.38,20.39,20.37,20.38,28400.0,20.0064,20.0162,19.9965,20.0064,28400.0
2009-07-09 14:40:00,20.38,20.39,20.36,20.36,43100.0,20.0064,20.0162,19.9867,19.9867,43100.0
2009-07-09 14:45:00,20.37,20.38,20.36,20.38,8100.0,19.9965,20.0064,19.9867,20.0064,8100.0
2009-07-09 14:50:00,20.38,20.39,20.37,20.39,28400.0,20.0064,20.0162,19.9965,20.0162,28400.0
2009-07-09 14:55:00,20.39,20.39,20.31,20.35,56400.0,20.0162,20.0162,19.9376,19.9769,56400.0
2009-07-09 15:00:00,20.35,20.37,20.29,20.36,48500.0,19.9769,19.9965,19.918,19.9867,48500.0
2009-07-09 15:05:00,20.37,20.37,20.31,20.34,60000.0,19.9965,19.9965,19.9376,19.9671,60000.0
2009-07-09 15:10:00,20.34,20.35,20.31,20.31,31700.0,19.9671,19.9769,19.9376,19.9376,31700.0
2009-07-09 15:15:00,20.32,20.43,20.31,20.4,92400.0,19.9475,20.0554,19.9376,20.026,92400.0
2009-07-09 15:20:00,20.39,20.39,20.31,20.31,51900.0,20.0162,20.0162,19.9376,19.9376,51900.0
2009-07-09 15:25:00,20.31,20.33,20.26,20.33,59800.0,19.9376,19.9573,19.8886,19.9573,59800.0
2009-07-09 15:30:00,20.34,20.34,20.25,20.28,54600.0,19.9671,19.9671,19.8787,19.9082,54600.0
2009-07-09 15:35:00,20.28,20.3,20.23,20.26,60200.0,19.9082,19.9278,19.8591,19.8886,60200.0
2009-07-09 15:40:00,20.26,20.27,20.22,20.24,74200.0,19.8886,19.8984,19.8493,19.8689,74200.0
2009-07-09 15:45:00,20.24,20.3,20.21,20.26,100100.0,19.8689,19.9278,19.8395,19.8886,100100.0
2009-07-09 15:50:00,20.25,20.28,20.19,20.25,93600.0,19.8787,19.9082,19.8198,19.8787,93600.0
2009-07-09 15:55:00,20.25,20.27,20.22,20.26,96800.0,19.8787,19.8984,19.8493,19.8886,96800.0
2009-07-10 09:30:00,20.07,20.08,19.85,19.88,12500.0,19.702,19.7119,19.4861,19.5155,12500.0
2009-07-10 09:35:00,19.85,20.17,19.83,20.02,31900.0,19.4861,19.8002,19.4664,19.653,31900.0
2009-07-10 09:40:00,20.03,20.14,19.9,19.9,39100.0,19.6628,19.7708,19.5352,19.5352,39100.0
2009-07-10 09:45:00,19.9,20.09,19.9,20.07,24700.0,19.5352,19.7217,19.5352,19.702,24700.0
2009-07-10 09:50:00,20.09,20.13,20.04,20.07,44200.0,19.7217,19.7609,19.6726,19.702,44200.0
2009-07-10 09:55:00,20.05,20.08,19.83,19.86,53500.0,19.6824,19.7119,19.4664,19.4959,53500.0
2009-07-10 10:00:00,19.85,19.99,19.8,19.91,72400.0,19.4861,19.6235,19.437,19.545,72400.0
2009-07-10 10:05:00,19.9,19.98,19.83,19.92,36000.0,19.5352,19.6137,19.4664,19.5548,36000.0
2009-07-10 10:10:00,19.92,20.06,19.91,20.05,55400.0,19.5548,19.6922,19.545,19.6824,55400.0
2009-07-10 10:15:00,20.07,20.1,20.02,20.02,33700.0,19.702,19.7315,19.653,19.653,33700.0
2009-07-10 10:20:00,20.03,20.06,19.93,19.99,40300.0,19.6628,19.6922,19.5646,19.6235,40300.0
2009-07-10 10:25:00,20.01,20.02,19.94,19.97,20900.0,19.6431,19.653,19.5744,19.6039,20900.0
2009-07-10 10:30:00,19.97,19.98,19.91,19.95,14400.0,19.6039,19.6137,19.545,19.5842,14400.0
2009-07-10 10:35:00,19.95,19.95,19.86,19.87,19400.0,19.5842,19.5842,19.4959,19.5057,19400.0
2009-07-10 10:40:00,19.88,19.89,19.85,19.87,18400.0,19.5155,19.5253,19.4861,19.5057,18400.0
2009-07-10 10:45:00,19.86,19.98,19.86,19.95,15200.0,19.4959,19.6137,19.4959,19.5842,15200.0
2009-07-10 10:50:00,19.96,19.98,19.91,19.95,17800.0,19.5941,19.6137,19.545,19.5842,17800.0
2009-07-10 10:55:00,19.95,20.01,19.94,19.97,13300.0,19.5842,19.6431,19.5744,19.6039,13300.0
2009-07-10 11:00:00,19.96,19.96,19.89,19.9,21200.0,19.5941,19.5941,19.5253,19.5352,21200.0
2009-07-10 11:05:00,19.9,19.92,19.85,19.92,20400.0,19.5352,19.5548,19.4861,19.5548,20400.0
2009-07-10 11:10:00,19.92,19.95,19.89,19.94,50800.0,19.5548,19.5842,19.5253,19.5744,50800.0
2009-07-10 11:15:00,19.94,19.96,19.89,19.91,23800.0,19.5744,19.5941,19.5253,19.545,23800.0
2009-07-10 11:20:00,19.91,19.91,19.84,19.88,29100.0,19.545,19.545,19.4763,19.5155,29100.0
2009-07-10 11:25:00,19.88,19.9,19.85,19.89,47400.0,19.5155,19.5352,19.4861,19.5253,47400.0
2009-07-10 11:30:00,19.88,19.9,19.82,19.89,32000.0,19.5155,19.5352,19.4566,19.5253,32000.0
2009-07-10 11:35:00,19.89,19.9,19.83,19.84,36200.0,19.5253,19.5352,19.4664,19.4763,36200.0
2009-07-10 11:40:00,19.83,19.83,19.78,19.79,52900.0,19.4664,19.4664,19.4174,19.4272,52900.0
2009-07-10 11:45:00,19.78,19.88,19.78,19.87,22200.0,19.4174,19.5155,19.4174,19.5057,22200.0
2009-07-10 11:50:00,19.87,19.92,19.86,19.92,17200.0,19.5057,19.5548,19.4959,19.5548,17200.0
2009-07-10 11:55:00,19.92,19.92,19.89,19.9,9400.0,19.5548,19.5548,19.5253,19.5352,9400.0
2009-07-10 12:00:00,19.89,19.91,19.88,19.91,10100.0,19.5253,19.545,19.5155,19.545,10100.0
2009-07-10 12:05:00,19.92,20.0,19.92,20.0,23300.0,19.5548,19.6333,19.5548,19.6333,23300.0
2009-07-10 12:10:00,20.0,20.05,20.0,20.03,22700.0,19.6333,19.6824,19.6333,19.6628,22700.0
2009-07-10 12:15:00,20.03,20.08,20.03,20.08,41900.0,19.6628,19.7119,19.6628,19.7119,41900.0
2009-07-10 12:20:00,20.08,20.1,20.03,20.03,20700.0,19.7119,19.7315,19.6628,19.6628,20700.0
2009-07-10 12:25:00,20.03,20.05,20.01,20.04,16500.0,19.6628,19.6824,19.6431,19.6726,16500.0
2009-07-10 12:30:00,20.04,20.04,19.99,19.99,21800.0,19.6726,19.6726,19.6235,19.6235,21800.0
2009-07-10 12:35:00,19.99,20.07,19.98,20.07,21700.0,19.6235,19.702,19.6137,19.702,21700.0
2009-07-10 12:40:00,20.07,20.12,20.07,20.1,22700.0,19.702,19.7511,19.702,19.7315,22700.0
2009-07-10 12:45:00,20.11,20.14,20.08,20.09,33600.0,19.7413,19.7708,19.7119,19.7217,33600.0
2009-07-10 12:50:00,20.09,20.09,20.04,20.06,17400.0,19.7217,19.7217,19.6726,19.6922,17400.0
2009-07-10 12:55:00,20.06,20.06,19.98,20.0,19900.0,19.6922,19.6922,19.6137,19.6333,19900.0
2009-07-10 13:00:00,20.0,20.02,19.98,20.0,10400.0,19.6333,19.653,19.6137,19.6333,10400.0
2009-07-10 13:05:00,19.99,20.0,19.96,19.96,12400.0,19.6235,19.6333,19.5941,19.5941,12400.0
2009-07-10 13:10:00,19.95,19.98,19.94,19.98,15400.0,19.5842,19.6137,19.5744,19.6137,15400.0
2009-07-10 13:15:00,19.97,20.02,19.96,20.02,22000.0,19.6039,19.653,19.5941,19.653,22000.0
2009-07-10 13:20:00,20.02,20.02,19.98,20.0,26800.0,19.653,19.653,19.6137,19.6333,26800.0
2009-07-10 13:25:00,20.0,20.01,19.98,19.98,20000.0,19.6333,19.6431,19.6137,19.6137,20000.0
2009-07-10 13:30:00,19.98,19.98,19.95,19.95,10700.0,19.6137,19.6137,19.5842,19.5842,10700.0
2009-07-10 13:35:00,19.95,19.99,19.95,19.98,6200.0,19.5842,19.6235,19.5842,19.6137,6200.0
2009-07-10 13:40:00,19.98,20.01,19.97,20.01,18800.0,19.6137,19.6431,19.6039,19.6431,18800.0
2009-07-10 13:45:00,20.0,20.01,19.99,20.01,10800.0,19.6333,19.6431,19.6235,19.6431,10800.0
2009-07-10 13:50:00,20.0,20.01,20.0,20.01,5500.0,19.6333,19.6431,19.6333,19.6431,5500.0
2009-07-10 13:55:00,20.0,20.04,20.0,20.04,20700.0,19.6333,19.6726,19.6333,19.6726,20700.0
2009-07-10 14:00:00,20.04,20.05,19.99,20.02,36600.0,19.6726,19.6824,19.6235,19.653,36600.0
2009-07-10 14:05:00,20.02,20.03,20.0,20.01,25000.0,19.653,19.6628,19.6333,19.6431,25000.0
2009-07-10 14:10:00,20.01,20.03,20.0,20.0,39600.0,19.6431,19.6628,19.6333,19.6333,39600.0
2009-07-10 14:15:00,20.0,20.03,20.0,20.03,33800.0,19.6333,19.6628,19.6333,19.6628,33800.0
2009-07-10 14:20:00,20.03,20.03,19.95,19.97,32100.0,19.6628,19.6628,19.5842,19.6039,32100.0
2009-07-10 14:25:00,19.97,19.98,19.94,19.98,13700.0,19.6039,19.6137,19.5744,19.6137,13700.0
2009-07-10 14:30:00,19.98,19.99,19.94,19.94,20600.0,19.6137,19.6235,19.5744,19.5744,20600.0
2009-07-10 14:35:00,19.95,19.96,19.92,19.95,21000.0,19.5842,19.5941,19.5548,19.5842,21000.0
2009-07-10 14:40:00,19.94,19.99,19.93,19.96,18800.0,19.5744,19.6235,19.5646,19.5941,18800.0
2009-07-10 14:45:00,19.96,20.0,19.94,20.0,17900.0,19.5941,19.6333,19.5744,19.6333,17900.0
2009-07-10 14:50:00,20.0,20.02,19.92,19.94,42400.0,19.6333,19.653,19.5548,19.5744,42400.0
2009-07-10 14:55:00,19.94,19.99,19.89,19.9,31200.0,19.5744,19.6235,19.5253,19.5352,31200.0
2009-07-10 15:00:00,19.9,19.94,19.87,19.9,29300.0,19.5352,19.5744,19.5057,19.5352,29300.0
2009-07-10 15:05:00,19.9,19.95,19.87,19.87,22300.0,19.5352,19.5842,19.5057,19.5057,22300.0
2009-07-10 15:10:00,19.87,19.92,19.87,19.92,21500.0,19.5057,19.5548,19.5057,19.5548,21500.0
2009-07-10 15:15:00,19.92,19.97,19.91,19.94,25600.0,19.5548,19.6039,19.545,19.5744,25600.0
2009-07-10 15:20:00,19.94,19.95,19.88,19.9,24600.0,19.5744,19.5842,19.5155,19.5352,24600.0
2009-07-10 15:25:00,19.9,19.94,19.88,19.92,26400.0,19.5352,19.5744,19.5155,19.5548,26400.0
2009-07-10 15:30:00,19.92,19.93,19.9,19.92,18100.0,19.5548,19.5646,19.5352,19.5548,18100.0
2009-07-10 15:35:00,19.91,19.96,19.89,19.94,22200.0,19.545,19.5941,19.5253,19.5744,22200.0
2009-07-10 15:40:00,19.93,19.98,19.92,19.97,57100.0,19.5646,19.6137,19.5548,19.6039,57100.0
2009-07-10 15:45:00,19.97,20.07,19.97,20.06,62800.0,19.6039,19.702,19.6039,19.6922,62800.0
2009-07-10 15:50:00,20.06,20.07,19.99,19.99,82600.0,19.6922,19.702,19.6235,19.6235,82600.0
2009-07-10 15:55:00,20.0,20.07,19.99,20.01,134800.0,19.6333,19.702,19.6235,19.6431,134800.0
2009-07-13 09:30:00,20.06,20.13,20.06,20.12,11700.0,19.6922,19.7609,19.6922,19.7511,11700.0
2009-07-13 09:35:00,20.1,20.1,19.78,19.91,34200.0,19.7315,19.7315,19.4174,19.545,34200.0
2009-07-13 09:40:00,19.9,19.9,19.81,19.85,10100.0,19.5352,19.5352,19.4468,19.4861,10100.0
2009-07-13 09:45:00,19.84,19.84,19.73,19.77,13700.0,19.4763,19.4763,19.3683,19.4075,13700.0
2009-07-13 09:50:00,19.8,19.8,19.61,19.62,13800.0,19.437,19.437,19.2505,19.2603,13800.0
2009-07-13 09:55:00,19.63,19.69,19.59,19.62,10400.0,19.2701,19.329,19.2308,19.2603,10400.0
2009-07-13 10:00:00,19.62,19.62,19.49,19.5,18100.0,19.2603,19.2603,19.1327,19.1425,18100.0
2009-07-13 10:05:00,19.5,19.56,19.45,19.5,37900.0,19.1425,19.2014,19.0934,19.1425,37900.0
2009-07-13 10:10:00,19.5,19.54,19.47,19.54,23900.0,19.1425,19.1818,19.113,19.1818,23900.0
2009-07-13 10:15:00,19.53,19.69,19.53,19.68,65200.0,19.1719,19.329,19.1719,19.3192,65200.0
2009-07-13 10:20:00,19.68,19.68,19.6,19.67,58000.0,19.3192,19.3192,19.2407,19.3094,58000.0
2009-07-13 10:25:00,19.68,19.78,19.63,19.75,50400.0,19.3192,19.4174,19.2701,19.3879,50400.0
2009-07-13 10:30:00,19.75,19.91,19.74,19.87,43500.0,19.3879,19.545,19.3781,19.5057,43500.0
2009-07-13 10:35:00,19.86,19.9,19.81,19.82,33100.0,19.4959,19.5352,19.4468,19.4566,33100.0
2009-07-13 10:40:00,19.83,19.93,19.8,19.9,74500.0,19.4664,19.5646,19.437,19.5352,74500.0
2009-07-13 10:45:00,19.91,19.98,19.88,19.9,42800.0,19.545,19.6137,19.5155,19.5352,42800.0
2009-07-13 10:50:00,19.9,19.97,19.9,19.96,15000.0,19.5352,19.6039,19.5352,19.5941,15000.0
2009-07-13 10:55:00,19.97,20.04,19.96,20.03,46700.0,19.6039,19.6726,19.5941,19.6628,46700.0
2009-07-13 11:00:00,20.03,20.06,20.01,20.02,9000.0,19.6628,19.6922,19.6431,19.653,9000.0
2009-07-13 11:05:00,20.02,20.04,20.01,20.01,10000.0,19.653,19.6726,19.6431,19.6431,10000.0
2009-07-13 11:10:00,20.01,20.09,20.01,20.08,15500.0,19.6431,19.7217,19.6431,19.7119,15500.0
2009-07-13 11:15:00,20.08,20.09,20.02,20.08,13100.0,19.7119,19.7217,19.653,19.7119,13100.0
2009-07-13 11:20:00,20.08,20.09,20.06,20.08,24100.0,19.7119,19.7217,19.6922,19.7119,24100.0
2009-07-13 11:25:00,20.09,20.11,20.06,20.08,12200.0,19.7217,19.7413,19.6922,19.7119,12200.0
2009-07-13 11:30:00,20.07,20.24,20.07,20.23,17400.0,19.702,19.8689,19.702,19.8591,17400.0
2009-07-13 11:35:00,20.22,20.28,20.19,20.21,17300.0,19.8493,19.9082,19.8198,19.8395,17300.0
2009-07-13 11:40:00,20.21,20.21,20.18,20.2,14300.0,19.8395,19.8395,19.81,19.8297,14300.0
2009-07-13 11:45:00,20.2,20.3,20.2,20.23,13500.0,19.8297,19.9278,19.8297,19.8591,13500.0
2009-07-13 11:50:00,20.23,20.23,20.16,20.17,10600.0,19.8591,19.8591,19.7904,19.8002,10600.0
2009-07-13 11:55:00,20.16,20.17,20.14,20.14,16600.0,19.7904,19.8002,19.7708,19.7708,16600.0
2009-07-13 12:00:00,20.14,20.19,20.11,20.11,17600.0,19.7708,19.8198,19.7413,19.7413,17600.0
2009-07-13 12:05:00,20.11,20.11,20.07,20.08,12500.0,19.7413,19.7413,19.702,19.7119,12500.0
2009-07-13 12:10:00,20.08,20.11,20.07,20.09,20000.0,19.7119,19.7413,19.702,19.7217,20000.0
2009-07-13 12:15:00,20.08,20.09,20.08,20.08,5900.0,19.7119,19.7217,19.7119,19.7119,5900.0
2009-07-13 12:20:00,20.08,20.08,20.06,20.06,7100.0,19.7119,19.7119,19.6922,19.6922,7100.0
2009-07-13 12:25:00,20.06,20.14,20.06,20.14,21700.0,19.6922,19.7708,19.6922,19.7708,21700.0
2009-07-13 12:30:00,20.14,20.15,20.12,20.13,24700.0,19.7708,19.7806,19.7511,19.7609,24700.0
2009-07-13 12:35:00,20.13,20.18,20.13,20.18,15600.0,19.7609,19.81,19.7609,19.81,15600.0
2009-07-13 12:40:00,20.18,20.2,20.16,20.18,11100.0,19.81,19.8297,19.7904,19.81,11100.0
2009-07-13 12:45:00,20.17,20.18,20.09,20.13,10900.0,19.8002,19.81,19.7217,19.7609,10900.0
2009-07-13 12:50:00,20.14,20.15,20.07,20.07,7400.0,19.7708,19.7806,19.702,19.702,7400.0
2009-07-13 12:55:00,20.07,20.07,20.05,20.05,6200.0,19.702,19.702,19.6824,19.6824,6200.0
2009-07-13 13:00:00,20.05,20.08,20.04,20.08,11600.0,19.6824,19.7119,19.6726,19.7119,11600.0
2009-07-13 13:05:00,20.07,20.08,20.07,20.08,10600.0,19.702,19.7119,19.702,19.7119,10600.0
2009-07-13 13:10:00,20.07,20.07,20.06,20.07,13000.0,19.702,19.702,19.6922,19.702,13000.0
2009-07-13 13:15:00,20.07,20.11,20.06,20.09,19200.0,19.702,19.7413,19.6922,19.7217,19200.0
2009-07-13 13:20:00,20.08,20.13,20.08,20.1,17800.0,19.7119,19.7609,19.7119,19.7315,17800.0
2009-07-13 13:25:00,20.1,20.1,20.05,20.06,26100.0,19.7315,19.7315,19.6824,19.6922,26100.0
2009-07-13 13:30:00,20.07,20.07,20.02,20.02,7100.0,19.702,19.702,19.653,19.653,7100.0
2009-07-13 13:35:00,20.02,20.07,20.02,20.06,15100.0,19.653,19.702,19.653,19.6922,15100.0
2009-07-13 13:40:00,20.06,20.06,20.05,20.06,5500.0,19.6922,19.6922,19.6824,19.6922,5500.0
2009-07-13 13:45:00,20.06,20.1,20.05,20.07,26500.0,19.6922,19.7315,19.6824,19.702,26500.0
2009-07-13 13:50:00,20.07,20.1,20.04,20.1,18700.0,19.702,19.7315,19.6726,19.7315,18700.0
2009-07-13 13:55:00,20.1,20.1,20.05,20.06,32100.0,19.7315,19.7315,19.6824,19.6922,32100.0
2009-07-13 14:00:00,20.07,20.11,20.05,20.08,26800.0,19.702,19.7413,19.6824,19.7119,26800.0
2009-07-13 14:05:00,20.08,20.11,20.07,20.08,33900.0,19.7119,19.7413,19.702,19.7119,33900.0
2009-07-13 14:10:00,20.08,20.14,20.08,20.11,29500.0,19.7119,19.7708,19.7119,19.7413,29500.0
2009-07-13 14:15:00,20.11,20.12,20.05,20.06,62900.0,19.7413,19.7511,19.6824,19.6922,62900.0
2009-07-13 14:20:00,20.07,20.11,20.05,20.1,41600.0,19.702,19.7413,19.6824,19.7315,41600.0
2009-07-13 14:25:00,20.1,20.11,20.08,20.08,16300.0,19.7315,19.7413,19.7119,19.7119,16300.0
2009-07-13 14:30:00,20.09,20.14,20.08,20.13,28300.0,19.7217,19.7708,19.7119,19.7609,28300.0
2009-07-13 14:35:00,20.13,20.13,20.09,20.1,18100.0,19.7609,19.7609,19.7217,19.7315,18100.0
2009-07-13 14:40:00,20.1,20.1,20.06,20.1,23500.0,19.7315,19.7315,19.6922,19.7315,23500.0
2009-07-13 14:45:00,20.09,20.11,20.07,20.11,20100.0,19.7217,19.7413,19.702,19.7413,20100.0
2009-07-13 14:50:00,20.11,20.15,20.11,20.11,17500.0,19.7413,19.7806,19.7413,19.7413,17500.0
2009-07-13 14:55:00,20.11,20.16,20.09,20.13,37300.0,19.7413,19.7904,19.7217,19.7609,37300.0
2009-07-13 15:00:00,20.13,20.17,20.12,20.13,28500.0,19.7609,19.8002,19.7511,19.7609,28500.0
2009-07-13 15:05:00,20.14,20.17,20.12,20.12,27400.0,19.7708,19.8002,19.7511,19.7511,27400.0
2009-07-13 15:10:00,20.13,20.22,20.12,20.17,43700.0,19.7609,19.8493,19.7511,19.8002,43700.0
2009-07-13 15:15:00,20.17,20.19,20.11,20.19,33400.0,19.8002,19.8198,19.7413,19.8198,33400.0
2009-07-13 15:20:00,20.2,20.2,20.12,20.16,32800.0,19.8297,19.8297,19.7511,19.7904,32800.0
2009-07-13 15:25:00,20.16,20.2,20.13,20.14,28100.0,19.7904,19.8297,19.7609,19.7708,28100.0
2009-07-13 15:30:00,20.14,20.21,20.13,20.19,20700.0,19.7708,19.8395,19.7609,19.8198,20700.0
2009-07-13 15:35:00,20.19,20.22,20.16,20.22,28000.0,19.8198,19.8493,19.7904,19.8493,28000.0
2009-07-13 15:40:00,20.22,20.29,20.21,20.29,41500.0,19.8493,19.918,19.8395,19.918,41500.0
2009-07-13 15:45:00,20.28,20.33,20.28,20.29,57000.0,19.9082,19.9573,19.9082,19.918,57000.0
2009-07-13 15:50:00,20.29,20.32,20.26,20.32,56300.0,19.918,19.9475,19.8886,19.9475,56300.0
2009-07-13 15:55:00,20.31,20.33,20.31,20.33,102500.0,19.9376,19.9573,19.9376,19.9573,102500.0
2009-07-14 09:30:00,20.37,20.4,20.28,20.4,13800.0,19.9965,20.026,19.9082,20.026,13800.0
2009-07-14 09:35:00,20.41,20.47,20.18,20.36,39300.0,20.0358,20.0947,19.81,19.9867,39300.0
2009-07-14 09:40:00,20.37,20.37,20.21,20.33,30800.0,19.9965,19.9965,19.8395,19.9573,30800.0
2009-07-14 09:45:00,20.33,20.36,20.25,20.34,29500.0,19.9573,19.9867,19.8787,19.9671,29500.0
2009-07-14 09:50:00,20.34,20.41,20.32,20.39,23300.0,19.9671,20.0358,19.9475,20.0162,23300.0
2009-07-14 09:55:00,20.39,20.4,20.33,20.34,31800.0,20.0162,20.026,19.9573,19.9671,31800.0
2009-07-14 10:00:00,20.35,20.46,20.34,20.4,16700.0,19.9769,20.0849,19.9671,20.026,16700.0
2009-07-14 10:05:00,20.4,20.49,20.35,20.45,19200.0,20.026,20.1143,19.9769,20.0751,19200.0
2009-07-14 10:10:00,20.45,20.46,20.35,20.36,26800.0,20.0751,20.0849,19.9769,19.9867,26800.0
2009-07-14 10:15:00,20.35,20.39,20.33,20.34,22600.0,19.9769,20.0162,19.9573,19.9671,22600.0
2009-07-14 10:20:00,20.34,20.34,20.26,20.33,24600.0,19.9671,19.9671,19.8886,19.9573,24600.0
2009-07-14 10:25:00,20.33,20.37,20.28,20.36,24500.0,19.9573,19.9965,19.9082,19.9867,24500.0
2009-07-14 10:30:00,20.35,20.35,20.27,20.28,15500.0,19.9769,19.9769,19.8984,19.9082,15500.0
2009-07-14 10:35:00,20.26,20.27,20.19,20.23,20800.0,19.8886,19.8984,19.8198,19.8591,20800.0
2009-07-14 10:40:00,20.22,20.27,20.22,20.27,19200.0,19.8493,19.8984,19.8493,19.8984,19200.0
2009-07-14 10:45:00,20.26,20.27,20.22,20.26,13800.0,19.8886,19.8984,19.8493,19.8886,13800.0
2009-07-14 10:50:00,20.27,20.32,20.26,20.31,17400.0,19.8984,19.9475,19.8886,19.9376,17400.0
2009-07-14 10:55:00,20.3,20.32,20.23,20.3,16600.0,19.9278,19.9475,19.8591,19.9278,16600.0
2009-07-14 11:00:00,20.3,20.33,20.3,20.32,7900.0,19.9278,19.9573,19.9278,19.9475,7900.0
2009-07-14 11:05:00,20.33,20.41,20.33,20.38,22400.0,19.9573,20.0358,19.9573,20.0064,22400.0
2009-07-14 11:10:00,20.38,20.39,20.37,20.39,9900.0,20.0064,20.0162,19.9965,20.0162,9900.0
2009-07-14 11:15:00,20.39,20.44,20.39,20.4,8400.0,20.0162,20.0653,20.0162,20.026,8400.0
2009-07-14 11:20:00,20.39,20.42,20.38,20.38,7900.0,20.0162,20.0456,20.0064,20.0064,7900.0
2009-07-14 11:25:00,20.38,20.47,20.38,20.46,18800.0,20.0064,20.0947,20.0064,20.0849,18800.0
2009-07-14 11:30:00,20.46,20.54,20.44,20.54,26500.0,20.0849,20.1634,20.0653,20.1634,26500.0
2009-07-14 11:35:00,20.55,20.57,20.52,20.55,58100.0,20.1732,20.1929,20.1438,20.1732,58100.0
2009-07-14 11:40:00,20.55,20.57,20.51,20.55,41700.0,20.1732,20.1929,20.134,20.1732,41700.0
2009-07-14 11:45:00,20.54,20.57,20.51,20.54,25200.0,20.1634,20.1929,20.134,20.1634,25200.0
2009-07-14 11:50:00,20.54,20.58,20.52,20.54,19600.0,20.1634,20.2027,20.1438,20.1634,19600.0
2009-07-14 11:55:00,20.53,20.57,20.52,20.55,17200.0,20.1536,20.1929,20.1438,20.1732,17200.0
2009-07-14 12:00:00,20.53,20.53,20.47,20.52,14400.0,20.1536,20.1536,20.0947,20.1438,14400.0
2009-07-14 12:05:00,20.51,20.58,20.51,20.56,19700.0,20.134,20.2027,20.134,20.1831,19700.0
2009-07-14 12:10:00,20.55,20.58,20.52,20.52,36100.0,20.1732,20.2027,20.1438,20.1438,36100.0
2009-07-14 12:15:00,20.52,20.52,20.42,20.44,10800.0,20.1438,20.1438,20.0456,20.0653,10800.0
2009-07-14 12:20:00,20.45,20.45,20.36,20.38,49700.0,20.0751,20.0751,19.9867,20.0064,49700.0
2009-07-14 12:25:00,20.38,20.42,20.35,20.41,25800.0,20.0064,20.0456,19.9769,20.0358,25800.0
2009-07-14 12:30:00,20.42,20.44,20.38,20.39,20000.0,20.0456,20.0653,20.0064,20.0162,20000.0
2009-07-14 12:35:00,20.38,20.39,20.34,20.39,21800.0,20.0064,20.0162,19.9671,20.0162,21800.0
2009-07-14 12:40:00,20.4,20.4,20.33,20.35,11100.0,20.026,20.026,19.9573,19.9769,11100.0
2009-07-14 12:45:00,20.35,20.42,20.35,20.41,21500.0,19.9769,20.0456,19.9769,20.0358,21500.0
2009-07-14 12:50:00,20.4,20.45,20.38,20.38,13500.0,20.026,20.0751,20.0064,20.0064,13500.0
2009-07-14 12:55:00,20.39,20.4,20.36,20.36,10400.0,20.0162,20.026,19.9867,19.9867,10400.0
2009-07-14 13:00:00,20.37,20.4,20.36,20.39,8300.0,19.9965,20.026,19.9867,20.0162,8300.0
2009-07-14 13:05:00,20.38,20.39,20.36,20.37,16200.0,20.0064,20.0162,19.9867,19.9965,16200.0
2009-07-14 13:10:00,20.37,20.41,20.35,20.38,28400.0,19.9965,20.0358,19.9769,20.0064,28400.0
2009-07-14 13:15:00,20.39,20.4,20.34,20.35,9200.0,20.0162,20.026,19.9671,19.9769,9200.0
2009-07-14 13:20:00,20.35,20.42,20.35,20.42,102700.0,19.9769,20.0456,19.9769,20.0456,102700.0
2009-07-14 13:25:00,20.42,20.45,20.4,20.41,23300.0,20.0456,20.0751,20.026,20.0358,23300.0
2009-07-14 13:30:00,20.42,20.42,20.36,20.38,15800.0,20.0456,20.0456,19.9867,20.0064,15800.0
2009-07-14 13:35:00,20.37,20.39,20.35,20.37,13600.0,19.9965,20.0162,19.9769,19.9965,13600.0
2009-07-14 13:40:00,20.38,20.44,20.37,20.44,15200.0,20.0064,20.0653,19.9965,20.0653,15200.0
2009-07-14 13:45:00,20.45,20.45,20.42,20.42,14200.0,20.0751,20.0751,20.0456,20.0456,14200.0
2009-07-14 13:50:00,20.43,20.44,20.39,20.39,14400.0,20.0554,20.0653,20.0162,20.0162,14400.0
2009-07-14 13:55:00,20.39,20.42,20.38,20.41,10900.0,20.0162,20.0456,20.0064,20.0358,10900.0
2009-07-14 14:00:00,20.41,20.41,20.34,20.36,31600.0,20.0358,20.0358,19.9671,19.9867,31600.0
2009-07-14 14:05:00,20.36,20.41,20.35,20.39,12400.0,19.9867,20.0358,19.9769,20.0162,12400.0
2009-07-14 14:10:00,20.39,20.45,20.37,20.43,23800.0,20.0162,20.0751,19.9965,20.0554,23800.0
2009-07-14 14:15:00,20.42,20.45,20.41,20.43,25600.0,20.0456,20.0751,20.0358,20.0554,25600.0
2009-07-14 14:20:00,20.42,20.47,20.41,20.43,15300.0,20.0456,20.0947,20.0358,20.0554,15300.0
2009-07-14 14:25:00,20.42,20.46,20.4,20.45,15400.0,20.0456,20.0849,20.026,20.0751,15400.0
2009-07-14 14:30:00,20.45,20.46,20.41,20.43,35800.0,20.0751,20.0849,20.0358,20.0554,35800.0
2009-07-14 14:35:00,20.43,20.5,20.43,20.48,19800.0,20.0554,20.1242,20.0554,20.1045,19800.0
2009-07-14 14:40:00,20.48,20.5,20.46,20.5,36600.0,20.1045,20.1242,20.0849,20.1242,36600.0
2009-07-14 14:45:00,20.49,20.53,20.45,20.49,70200.0,20.1143,20.1536,20.0751,20.1143,70200.0
2009-07-14 14:50:00,20.49,20.5,20.44,20.49,60300.0,20.1143,20.1242,20.0653,20.1143,60300.0
2009-07-14 14:55:00,20.49,20.5,20.44,20.49,31000.0,20.1143,20.1242,20.0653,20.1143,31000.0
2009-07-14 15:00:00,20.49,20.52,20.46,20.5,49100.0,20.1143,20.1438,20.0849,20.1242,49100.0
2009-07-14 15:05:00,20.5,20.53,20.47,20.5,47900.0,20.1242,20.1536,20.0947,20.1242,47900.0
2009-07-14 15:10:00,20.5,20.54,20.49,20.52,33000.0,20.1242,20.1634,20.1143,20.1438,33000.0
2009-07-14 15:15:00,20.52,20.52,20.49,20.51,35100.0,20.1438,20.1438,20.1143,20.134,35100.0
2009-07-14 15:20:00,20.51,20.53,20.49,20.51,26200.0,20.134,20.1536,20.1143,20.134,26200.0
2009-07-14 15:25:00,20.5,20.56,20.47,20.51,33900.0,20.1242,20.1831,20.0947,20.134,33900.0
2009-07-14 15:30:00,20.51,20.52,20.42,20.42,63600.0,20.134,20.1438,20.0456,20.0456,63600.0
2009-07-14 15:35:00,20.42,20.48,20.41,20.44,72200.0,20.0456,20.1045,20.0358,20.0653,72200.0
2009-07-14 15:40:00,20.43,20.49,20.41,20.45,57600.0,20.0554,20.1143,20.0358,20.0751,57600.0
2009-07-14 15:45:00,20.46,20.47,20.41,20.43,58000.0,20.0849,20.0947,20.0358,20.0554,58000.0
2009-07-14 15:50:00,20.43,20.48,20.42,20.45,73200.0,20.0554,20.1045,20.0456,20.0751,73200.0
2009-07-14 15:55:00,20.44,20.49,20.44,20.47,106600.0,20.0653,20.1143,20.0653,20.0947,106600.0
2009-07-15 09:30:00,21.12,21.9,21.12,21.82,164100.0,20.7328,21.4985,20.7328,21.42,164100.0
2009-07-15 09:35:00,21.82,21.82,21.58,21.63,124600.0,21.42,21.42,21.1844,21.2334,124600.0
2009-07-15 09:40:00,21.65,21.76,21.52,21.69,113900.0,21.2531,21.3611,21.1255,21.2923,113900.0
2009-07-15 09:45:00,21.68,21.68,21.6,21.61,53900.0,21.2825,21.2825,21.204,21.2138,53900.0
2009-07-15 09:50:00,21.63,21.65,21.61,21.63,41700.0,21.2334,21.2531,21.2138,21.2334,41700.0
2009-07-15 09:55:00,21.64,21.72,21.62,21.64,82200.0,21.2433,21.3218,21.2236,21.2433,82200.0
2009-07-15 10:00:00,21.64,21.7,21.6,21.6,41400.0,21.2433,21.3022,21.204,21.204,41400.0
2009-07-15 10:05:00,21.61,21.61,21.6,21.6,80700.0,21.2138,21.2138,21.204,21.204,80700.0
2009-07-15 10:10:00,21.61,21.61,21.49,21.49,49200.0,21.2138,21.2138,21.096,21.096,49200.0
2009-07-15 10:15:00,21.49,21.5,21.44,21.47,44200.0,21.096,21.1058,21.0469,21.0764,44200.0
2009-07-15 10:20:00,21.47,21.5,21.47,21.5,24800.0,21.0764,21.1058,21.0764,21.1058,24800.0
2009-07-15 10:25:00,21.51,21.55,21.49,21.53,27100.0,21.1156,21.1549,21.096,21.1353,27100.0
2009-07-15 10:30:00,21.54,21.62,21.52,21.61,31400.0,21.1451,21.2236,21.1255,21.2138,31400.0
2009-07-15 10:35:00,21.61,21.62,21.58,21.59,41100.0,21.2138,21.2236,21.1844,21.1942,41100.0
2009-07-15 10:40:00,21.6,21.6,21.51,21.52,33900.0,21.204,21.204,21.1156,21.1255,33900.0
2009-07-15 10:45:00,21.52,21.57,21.51,21.57,23100.0,21.1255,21.1745,21.1156,21.1745,23100.0
2009-07-15 10:50:00,21.58,21.6,21.53,21.57,73900.0,21.1844,21.204,21.1353,21.1745,73900.0
2009-07-15 10:55:00,21.57,21.61,21.57,21.58,29000.0,21.1745,21.2138,21.1745,21.1844,29000.0
2009-07-15 11:00:00,21.6,21.6,21.55,21.58,32000.0,21.204,21.204,21.1549,21.1844,32000.0
2009-07-15 11:05:00,21.57,21.58,21.53,21.53,21900.0,21.1745,21.1844,21.1353,21.1353,21900.0
2009-07-15 11:10:00,21.54,21.56,21.52,21.54,21400.0,21.1451,21.1647,21.1255,21.1451,21400.0
2009-07-15 11:15:00,21.53,21.54,21.51,21.52,22500.0,21.1353,21.1451,21.1156,21.1255,22500.0
2009-07-15 11:20:00,21.51,21.54,21.51,21.52,35700.0,21.1156,21.1451,21.1156,21.1255,35700.0
2009-07-15 11:25:00,21.52,21.57,21.52,21.57,30300.0,21.1255,21.1745,21.1255,21.1745,30300.0
2009-07-15 11:30:00,21.57,21.66,21.56,21.66,46900.0,21.1745,21.2629,21.1647,21.2629,46900.0
2009-07-15 11:35:00,21.66,21.66,21.62,21.63,32900.0,21.2629,21.2629,21.2236,21.2334,32900.0
2009-07-15 11:40:00,21.63,21.63,21.59,21.59,44600.0,21.2334,21.2334,21.1942,21.1942,44600.0
2009-07-15 11:45:00,21.6,21.61,21.57,21.58,47800.0,21.204,21.2138,21.1745,21.1844,47800.0
2009-07-15 11:50:00,21.58,21.64,21.58,21.58,47500.0,21.1844,21.2433,21.1844,21.1844,47500.0
2009-07-15 11:55:00,21.59,21.61,21.53,21.6,85700.0,21.1942,21.2138,21.1353,21.204,85700.0
2009-07-15 12:00:00,21.6,21.6,21.55,21.57,14800.0,21.204,21.204,21.1549,21.1745,14800.0
2009-07-15 12:05:00,21.57,21.57,21.53,21.56,28700.0,21.1745,21.1745,21.1353,21.1647,28700.0
2009-07-15 12:10:00,21.56,21.57,21.55,21.55,15900.0,21.1647,21.1745,21.1549,21.1549,15900.0
2009-07-15 12:15:00,21.56,21.57,21.53,21.53,21300.0,21.1647,21.1745,21.1353,21.1353,21300.0
2009-07-15 12:20:00,21.53,21.55,21.51,21.53,22800.0,21.1353,21.1549,21.1156,21.1353,22800.0
2009-07-15 12:25:00,21.53,21.53,21.51,21.52,9300.0,21.1353,21.1353,21.1156,21.1255,9300.0
2009-07-15 12:30:00,21.52,21.55,21.51,21.53,22100.0,21.1255,21.1549,21.1156,21.1353,22100.0
2009-07-15 12:35:00,21.53,21.54,21.5,21.51,26300.0,21.1353,21.1451,21.1058,21.1156,26300.0
2009-07-15 12:40:00,21.5,21.5,21.46,21.47,44700.0,21.1058,21.1058,21.0666,21.0764,44700.0
2009-07-15 12:45:00,21.46,21.47,21.45,21.45,8500.0,21.0666,21.0764,21.0567,21.0567,8500.0
2009-07-15 12:50:00,21.45,21.47,21.43,21.43,27200.0,21.0567,21.0764,21.0371,21.0371,27200.0
2009-07-15 12:55:00,21.43,21.44,21.41,21.42,12900.0,21.0371,21.0469,21.0175,21.0273,12900.0
2009-07-15 13:00:00,21.43,21.45,21.43,21.44,7800.0,21.0371,21.0567,21.0371,21.0469,7800.0
2009-07-15 13:05:00,21.44,21.45,21.42,21.42,13700.0,21.0469,21.0567,21.0273,21.0273,13700.0
2009-07-15 13:10:00,21.43,21.43,21.39,21.39,9800.0,21.0371,21.0371,20.9978,20.9978,9800.0
2009-07-15 13:15:00,21.39,21.4,21.39,21.39,3900.0,20.9978,21.0077,20.9978,20.9978,3900.0
2009-07-15 13:20:00,21.39,21.43,21.39,21.42,33300.0,20.9978,21.0371,20.9978,21.0273,33300.0
2009-07-15 13:25:00,21.41,21.44,21.41,21.41,27900.0,21.0175,21.0469,21.0175,21.0175,27900.0
2009-07-15 13:30:00,21.42,21.42,21.4,21.41,22600.0,21.0273,21.0273,21.0077,21.0175,22600.0
2009-07-15 13:35:00,21.41,21.44,21.4,21.43,21800.0,21.0175,21.0469,21.0077,21.0371,21800.0
2009-07-15 13:40:00,21.43,21.44,21.41,21.42,20900.0,21.0371,21.0469,21.0175,21.0273,20900.0
2009-07-15 13:45:00,21.42,21.48,21.42,21.47,13600.0,21.0273,21.0862,21.0273,21.0764,13600.0
2009-07-15 13:50:00,21.48,21.51,21.46,21.49,16200.0,21.0862,21.1156,21.0666,21.096,16200.0
2009-07-15 13:55:00,21.48,21.5,21.48,21.48,14300.0,21.0862,21.1058,21.0862,21.0862,14300.0
2009-07-15 14:00:00,21.48,21.52,21.43,21.51,61800.0,21.0862,21.1255,21.0371,21.1156,61800.0
2009-07-15 14:05:00,21.52,21.55,21.5,21.52,41200.0,21.1255,21.1549,21.1058,21.1255,41200.0
2009-07-15 14:10:00,21.52,21.53,21.5,21.53,21300.0,21.1255,21.1353,21.1058,21.1353,21300.0
2009-07-15 14:15:00,21.54,21.55,21.47,21.49,21600.0,21.1451,21.1549,21.0764,21.096,21600.0
2009-07-15 14:20:00,21.5,21.57,21.48,21.55,23900.0,21.1058,21.1745,21.0862,21.1549,23900.0
2009-07-15 14:25:00,21.55,21.55,21.5,21.54,14000.0,21.1549,21.1549,21.1058,21.1451,14000.0
2009-07-15 14:30:00,21.54,21.58,21.53,21.53,21000.0,21.1451,21.1844,21.1353,21.1353,21000.0
2009-07-15 14:35:00,21.53,21.54,21.53,21.53,6500.0,21.1353,21.1451,21.1353,21.1353,6500.0
2009-07-15 14:40:00,21.53,21.55,21.5,21.5,44400.0,21.1353,21.1549,21.1058,21.1058,44400.0
2009-07-15 14:45:00,21.5,21.57,21.5,21.55,47100.0,21.1058,21.1745,21.1058,21.1549,47100.0
2009-07-15 14:50:00,21.55,21.62,21.54,21.58,83100.0,21.1549,21.2236,21.1451,21.1844,83100.0
2009-07-15 14:55:00,21.58,21.63,21.56,21.6,48100.0,21.1844,21.2334,21.1647,21.204,48100.0
2009-07-15 15:00:00,21.6,21.65,21.59,21.63,41900.0,21.204,21.2531,21.1942,21.2334,41900.0
2009-07-15 15:05:00,21.63,21.66,21.58,21.65,41800.0,21.2334,21.2629,21.1844,21.2531,41800.0
2009-07-15 15:10:00,21.65,21.72,21.57,21.57,38200.0,21.2531,21.3218,21.1745,21.1745,38200.0
2009-07-15 15:15:00,21.58,21.6,21.55,21.57,28000.0,21.1844,21.204,21.1549,21.1745,28000.0
2009-07-15 15:20:00,21.57,21.59,21.54,21.55,32100.0,21.1745,21.1942,21.1451,21.1549,32100.0
2009-07-15 15:25:00,21.54,21.54,21.51,21.51,38900.0,21.1451,21.1451,21.1156,21.1156,38900.0
2009-07-15 15:30:00,21.51,21.52,21.45,21.48,43600.0,21.1156,21.1255,21.0567,21.0862,43600.0
2009-07-15 15:35:00,21.48,21.53,21.46,21.53,49900.0,21.0862,21.1353,21.0666,21.1353,49900.0
2009-07-15 15:40:00,21.53,21.59,21.52,21.53,68700.0,21.1353,21.1942,21.1255,21.1353,68700.0
2009-07-15 15:45:00,21.53,21.54,21.47,21.52,55000.0,21.1353,21.1451,21.0764,21.1255,55000.0
2009-07-15 15:50:00,21.52,21.59,21.51,21.57,75700.0,21.1255,21.1942,21.1156,21.1745,75700.0
2009-07-15 15:55:00,21.57,21.58,21.52,21.53,129600.0,21.1745,21.1844,21.1255,21.1353,129600.0
2009-07-16 09:30:00,21.5,21.54,21.29,21.37,17500.0,21.1058,21.1451,20.8997,20.9782,17500.0
2009-07-16 09:35:00,21.37,21.57,21.36,21.45,33300.0,20.9782,21.1745,20.9684,21.0567,33300.0
2009-07-16 09:40:00,21.45,21.54,21.42,21.48,47100.0,21.0567,21.1451,21.0273,21.0862,47100.0
2009-07-16 09:45:00,21.49,21.52,21.45,21.49,55200.0,21.096,21.1255,21.0567,21.096,55200.0
2009-07-16 09:50:00,21.5,21.59,21.46,21.57,32300.0,21.1058,21.1942,21.0666,21.1745,32300.0
2009-07-16 09:55:00,21.58,21.58,21.45,21.52,19700.0,21.1844,21.1844,21.0567,21.1255,19700.0
2009-07-16 10:00:00,21.5,21.5,21.27,21.28,21900.0,21.1058,21.1058,20.88,20.8899,21900.0
2009-07-16 10:05:00,21.28,21.35,21.23,21.31,26300.0,20.8899,20.9586,20.8408,20.9193,26300.0
2009-07-16 10:10:00,21.33,21.37,21.31,21.36,14600.0,20.9389,20.9782,20.9193,20.9684,14600.0
2009-07-16 10:15:00,21.36,21.46,21.29,21.29,19500.0,20.9684,21.0666,20.8997,20.8997,19500.0
2009-07-16 10:20:00,21.3,21.34,21.25,21.27,19900.0,20.9095,20.9488,20.8604,20.88,19900.0
2009-07-16 10:25:00,21.28,21.42,21.28,21.39,15400.0,20.8899,21.0273,20.8899,20.9978,15400.0
2009-07-16 10:30:00,21.38,21.41,21.33,21.33,14700.0,20.988,21.0175,20.9389,20.9389,14700.0
2009-07-16 10:35:00,21.32,21.46,21.32,21.41,30100.0,20.9291,21.0666,20.9291,21.0175,30100.0
2009-07-16 10:40:00,21.39,21.44,21.38,21.38,15100.0,20.9978,21.0469,20.988,20.988,15100.0
2009-07-16 10:45:00,21.39,21.44,21.39,21.42,12500.0,20.9978,21.0469,20.9978,21.0273,12500.0
2009-07-16 10:50:00,21.42,21.45,21.34,21.41,13600.0,21.0273,21.0567,20.9488,21.0175,13600.0
2009-07-16 10:55:00,21.41,21.41,21.34,21.37,14500.0,21.0175,21.0175,20.9488,20.9782,14500.0
2009-07-16 11:00:00,21.35,21.41,21.35,21.4,10400.0,20.9586,21.0175,20.9586,21.0077,10400.0
2009-07-16 11:05:00,21.39,21.44,21.39,21.39,12200.0,20.9978,21.0469,20.9978,20.9978,12200.0
2009-07-16 11:10:00,21.39,21.41,21.33,21.37,15500.0,20.9978,21.0175,20.9389,20.9782,15500.0
2009-07-16 11:15:00,21.36,21.39,21.35,21.36,11700.0,20.9684,20.9978,20.9586,20.9684,11700.0
2009-07-16 11:20:00,21.37,21.39,21.35,21.37,8900.0,20.9782,20.9978,20.9586,20.9782,8900.0
2009-07-16 11:25:00,21.36,21.39,21.34,21.35,19100.0,20.9684,20.9978,20.9488,20.9586,19100.0
2009-07-16 11:30:00,21.34,21.35,21.28,21.28,12000.0,20.9488,20.9586,20.8899,20.8899,12000.0
2009-07-16 11:35:00,21.28,21.38,21.28,21.38,9800.0,20.8899,20.988,20.8899,20.988,9800.0
2009-07-16 11:40:00,21.39,21.43,21.35,21.35,28000.0,20.9978,21.0371,20.9586,20.9586,28000.0
2009-07-16 11:45:00,21.35,21.4,21.35,21.38,21100.0,20.9586,21.0077,20.9586,20.988,21100.0
2009-07-16 11:50:00,21.37,21.38,21.34,21.38,4500.0,20.9782,20.988,20.9488,20.988,4500.0
2009-07-16 11:55:00,21.36,21.45,21.36,21.42,26100.0,20.9684,21.0567,20.9684,21.0273,26100.0
2009-07-16 12:00:00,21.41,21.42,21.37,21.41,19600.0,21.0175,21.0273,20.9782,21.0175,19600.0
2009-07-16 12:05:00,21.43,21.46,21.39,21.39,15700.0,21.0371,21.0666,20.9978,20.9978,15700.0
2009-07-16 12:10:00,21.4,21.44,21.4,21.42,9800.0,21.0077,21.0469,21.0077,21.0273,9800.0
2009-07-16 12:15:00,21.42,21.45,21.39,21.41,11700.0,21.0273,21.0567,20.9978,21.0175,11700.0
2009-07-16 12:20:00,21.41,21.45,21.41,21.44,10200.0,21.0175,21.0567,21.0175,21.0469,10200.0
2009-07-16 12:25:00,21.43,21.43,21.38,21.39,22300.0,21.0371,21.0371,20.988,20.9978,22300.0
2009-07-16 12:30:00,21.4,21.4,21.35,21.37,23700.0,21.0077,21.0077,20.9586,20.9782,23700.0
2009-07-16 12:35:00,21.38,21.39,21.32,21.35,18400.0,20.988,20.9978,20.9291,20.9586,18400.0
2009-07-16 12:40:00,21.35,21.4,21.34,21.39,11300.0,20.9586,21.0077,20.9488,20.9978,11300.0
2009-07-16 12:45:00,21.39,21.43,21.39,21.42,10500.0,20.9978,21.0371,20.9978,21.0273,10500.0
2009-07-16 12:50:00,21.43,21.45,21.38,21.38,10400.0,21.0371,21.0567,20.988,20.988,10400.0
2009-07-16 12:55:00,21.38,21.42,21.36,21.38,11500.0,20.988,21.0273,20.9684,20.988,11500.0
2009-07-16 13:00:00,21.39,21.42,21.39,21.4,8300.0,20.9978,21.0273,20.9978,21.0077,8300.0
2009-07-16 13:05:00,21.41,21.41,21.39,21.4,15500.0,21.0175,21.0175,20.9978,21.0077,15500.0
2009-07-16 13:10:00,21.4,21.44,21.4,21.43,24300.0,21.0077,21.0469,21.0077,21.0371,24300.0
2009-07-16 13:15:00,21.43,21.44,21.42,21.42,9200.0,21.0371,21.0469,21.0273,21.0273,9200.0
2009-07-16 13:20:00,21.42,21.48,21.42,21.47,28200.0,21.0273,21.0862,21.0273,21.0764,28200.0
2009-07-16 13:25:00,21.46,21.47,21.4,21.42,14300.0,21.0666,21.0764,21.0077,21.0273,14300.0
2009-07-16 13:30:00,21.42,21.47,21.41,21.45,18000.0,21.0273,21.0764,21.0175,21.0567,18000.0
2009-07-16 13:35:00,21.43,21.44,21.41,21.42,17700.0,21.0371,21.0469,21.0175,21.0273,17700.0
2009-07-16 13:40:00,21.42,21.47,21.42,21.47,13700.0,21.0273,21.0764,21.0273,21.0764,13700.0
2009-07-16 13:45:00,21.47,21.49,21.46,21.46,15200.0,21.0764,21.096,21.0666,21.0666,15200.0
2009-07-16 13:50:00,21.46,21.52,21.46,21.49,21500.0,21.0666,21.1255,21.0666,21.096,21500.0
2009-07-16 13:55:00,21.5,21.5,21.47,21.48,27100.0,21.1058,21.1058,21.0764,21.0862,27100.0
2009-07-16 14:00:00,21.49,21.5,21.45,21.48,25500.0,21.096,21.1058,21.0567,21.0862,25500.0
2009-07-16 14:05:00,21.49,21.5,21.45,21.45,27800.0,21.096,21.1058,21.0567,21.0567,27800.0
2009-07-16 14:10:00,21.45,21.5,21.44,21.48,22600.0,21.0567,21.1058,21.0469,21.0862,22600.0
2009-07-16 14:15:00,21.48,21.5,21.47,21.48,24800.0,21.0862,21.1058,21.0764,21.0862,24800.0
2009-07-16 14:20:00,21.48,21.51,21.46,21.46,37100.0,21.0862,21.1156,21.0666,21.0666,37100.0
2009-07-16 14:25:00,21.45,21.51,21.45,21.49,41700.0,21.0567,21.1156,21.0567,21.096,41700.0
2009-07-16 14:30:00,21.5,21.51,21.48,21.49,35800.0,21.1058,21.1156,21.0862,21.096,35800.0
2009-07-16 14:35:00,21.49,21.52,21.48,21.5,51100.0,21.096,21.1255,21.0862,21.1058,51100.0
2009-07-16 14:40:00,21.51,21.54,21.47,21.53,30200.0,21.1156,21.1451,21.0764,21.1353,30200.0
2009-07-16 14:45:00,21.53,21.58,21.53,21.56,19100.0,21.1353,21.1844,21.1353,21.1647,19100.0
2009-07-16 14:50:00,21.58,21.64,21.57,21.62,24100.0,21.1844,21.2433,21.1745,21.2236,24100.0
2009-07-16 14:55:00,21.62,21.63,21.59,21.63,42000.0,21.2236,21.2334,21.1942,21.2334,42000.0
2009-07-16 15:00:00,21.63,21.64,21.59,21.62,31100.0,21.2334,21.2433,21.1942,21.2236,31100.0
2009-07-16 15:05:00,21.62,21.62,21.57,21.59,20100.0,21.2236,21.2236,21.1745,21.1942,20100.0
2009-07-16 15:10:00,21.58,21.65,21.58,21.65,29100.0,21.1844,21.2531,21.1844,21.2531,29100.0
2009-07-16 15:15:00,21.65,21.68,21.64,21.66,37400.0,21.2531,21.2825,21.2433,21.2629,37400.0
2009-07-16 15:20:00,21.66,21.7,21.64,21.68,53400.0,21.2629,21.3022,21.2433,21.2825,53400.0
2009-07-16 15:25:00,21.68,21.72,21.63,21.69,33900.0,21.2825,21.3218,21.2334,21.2923,33900.0
2009-07-16 15:30:00,21.69,21.7,21.66,21.68,29900.0,21.2923,21.3022,21.2629,21.2825,29900.0
2009-07-16 15:35:00,21.69,21.71,21.67,21.68,47600.0,21.2923,21.312,21.2727,21.2825,47600.0
2009-07-16 15:40:00,21.68,21.77,21.68,21.74,58800.0,21.2825,21.3709,21.2825,21.3414,58800.0
2009-07-16 15:45:00,21.73,21.78,21.72,21.73,56000.0,21.3316,21.3807,21.3218,21.3316,56000.0
2009-07-16 15:50:00,21.73,21.77,21.66,21.67,65300.0,21.3316,21.3709,21.2629,21.2727,65300.0
2009-07-16 15:55:00,21.66,21.67,21.63,21.65,61000.0,21.2629,21.2727,21.2334,21.2531,61000.0
2009-07-17 09:30:00,21.6,21.73,21.46,21.61,176100.0,21.204,21.3316,21.0666,21.2138,176100.0
2009-07-17 09:35:00,21.66,21.73,21.52,21.56,11500.0,21.2629,21.3316,21.1255,21.1647,11500.0
2009-07-17 09:40:00,21.56,21.68,21.56,21.67,13200.0,21.1647,21.2825,21.1647,21.2727,13200.0
2009-07-17 09:45:00,21.7,21.72,21.61,21.61,10600.0,21.3022,21.3218,21.2138,21.2138,10600.0
2009-07-17 09:50:00,21.61,21.62,21.48,21.56,28500.0,21.2138,21.2236,21.0862,21.1647,28500.0
2009-07-17 09:55:00,21.55,21.68,21.55,21.67,54900.0,21.1549,21.2825,21.1549,21.2727,54900.0
2009-07-17 10:00:00,21.66,21.67,21.61,21.66,19000.0,21.2629,21.2727,21.2138,21.2629,19000.0
2009-07-17 10:05:00,21.65,21.75,21.64,21.74,26000.0,21.2531,21.3512,21.2433,21.3414,26000.0
2009-07-17 10:10:00,21.75,21.79,21.71,21.71,26000.0,21.3512,21.3905,21.312,21.312,26000.0
2009-07-17 10:15:00,21.71,21.73,21.67,21.72,12500.0,21.312,21.3316,21.2727,21.3218,12500.0
2009-07-17 10:20:00,21.71,21.77,21.71,21.77,14600.0,21.312,21.3709,21.312,21.3709,14600.0
2009-07-17 10:25:00,21.77,21.77,21.73,21.76,11200.0,21.3709,21.3709,21.3316,21.3611,11200.0
2009-07-17 10:30:00,21.77,21.81,21.73,21.79,23200.0,21.3709,21.4101,21.3316,21.3905,23200.0
2009-07-17 10:35:00,21.79,21.81,21.74,21.76,23100.0,21.3905,21.4101,21.3414,21.3611,23100.0
2009-07-17 10:40:00,21.76,21.78,21.74,21.75,19000.0,21.3611,21.3807,21.3414,21.3512,19000.0
2009-07-17 10:45:00,21.76,21.77,21.65,21.65,30000.0,21.3611,21.3709,21.2531,21.2531,30000.0
2009-07-17 10:50:00,21.65,21.69,21.61,21.64,22700.0,21.2531,21.2923,21.2138,21.2433,22700.0
2009-07-17 10:55:00,21.62,21.68,21.62,21.64,12800.0,21.2236,21.2825,21.2236,21.2433,12800.0
2009-07-17 11:00:00,21.64,21.65,21.63,21.63,11500.0,21.2433,21.2531,21.2334,21.2334,11500.0
2009-07-17 11:05:00,21.62,21.63,21.57,21.6,50000.0,21.2236,21.2334,21.1745,21.204,50000.0
2009-07-17 11:10:00,21.59,21.6,21.53,21.57,30200.0,21.1942,21.204,21.1353,21.1745,30200.0
2009-07-17 11:15:00,21.57,21.57,21.52,21.53,21400.0,21.1745,21.1745,21.1255,21.1353,21400.0
2009-07-17 11:20:00,21.53,21.58,21.52,21.58,15400.0,21.1353,21.1844,21.1255,21.1844,15400.0
2009-07-17 11:25:00,21.58,21.58,21.52,21.57,26900.0,21.1844,21.1844,21.1255,21.1745,26900.0
2009-07-17 11:30:00,21.56,21.56,21.47,21.5,22000.0,21.1647,21.1647,21.0764,21.1058,22000.0
2009-07-17 11:35:00,21.5,21.52,21.48,21.49,9900.0,21.1058,21.1255,21.0862,21.096,9900.0
2009-07-17 11:40:00,21.49,21.5,21.48,21.5,11600.0,21.096,21.1058,21.0862,21.1058,11600.0
2009-07-17 11:45:00,21.49,21.52,21.43,21.51,23600.0,21.096,21.1255,21.0371,21.1156,23600.0
2009-07-17 11:50:00,21.52,21.52,21.47,21.47,20300.0,21.1255,21.1255,21.0764,21.0764,20300.0
2009-07-17 11:55:00,21.47,21.5,21.45,21.47,22200.0,21.0764,21.1058,21.0567,21.0764,22200.0
2009-07-17 12:00:00,21.47,21.51,21.47,21.5,12300.0,21.0764,21.1156,21.0764,21.1058,12300.0
2009-07-17 12:05:00,21.51,21.53,21.48,21.48,13500.0,21.1156,21.1353,21.0862,21.0862,13500.0
2009-07-17 12:10:00,21.49,21.49,21.45,21.48,16700.0,21.096,21.096,21.0567,21.0862,16700.0
2009-07-17 12:15:00,21.49,21.51,21.49,21.51,6400.0,21.096,21.1156,21.096,21.1156,6400.0
2009-07-17 12:20:00,21.5,21.52,21.46,21.47,24000.0,21.1058,21.1255,21.0666,21.0764,24000.0
2009-07-17 12:25:00,21.46,21.48,21.43,21.44,23700.0,21.0666,21.0862,21.0371,21.0469,23700.0
2009-07-17 12:30:00,21.44,21.46,21.42,21.45,13700.0,21.0469,21.0666,21.0273,21.0567,13700.0
2009-07-17 12:35:00,21.45,21.48,21.45,21.46,18900.0,21.0567,21.0862,21.0567,21.0666,18900.0
2009-07-17 12:40:00,21.47,21.49,21.45,21.47,10200.0,21.0764,21.096,21.0567,21.0764,10200.0
2009-07-17 12:45:00,21.47,21.48,21.45,21.47,21100.0,21.0764,21.0862,21.0567,21.0764,21100.0
2009-07-17 12:50:00,21.45,21.49,21.43,21.45,33400.0,21.0567,21.096,21.0371,21.0567,33400.0
2009-07-17 12:55:00,21.45,21.47,21.42,21.45,14100.0,21.0567,21.0764,21.0273,21.0567,14100.0
2009-07-17 13:00:00,21.44,21.48,21.44,21.46,19000.0,21.0469,21.0862,21.0469,21.0666,19000.0
2009-07-17 13:05:00,21.46,21.47,21.45,21.46,5100.0,21.0666,21.0764,21.0567,21.0666,5100.0
2009-07-17 13:10:00,21.46,21.47,21.42,21.43,5700.0,21.0666,21.0764,21.0273,21.0371,5700.0
2009-07-17 13:15:00,21.44,21.46,21.43,21.45,5400.0,21.0469,21.0666,21.0371,21.0567,5400.0
2009-07-17 13:20:00,21.46,21.5,21.45,21.45,21000.0,21.0666,21.1058,21.0567,21.0567,21000.0
2009-07-17 13:25:00,21.45,21.49,21.44,21.49,15000.0,21.0567,21.096,21.0469,21.096,15000.0
2009-07-17 13:30:00,21.49,21.54,21.47,21.54,11400.0,21.096,21.1451,21.0764,21.1451,11400.0
2009-07-17 13:35:00,21.54,21.57,21.53,21.53,17000.0,21.1451,21.1745,21.1353,21.1353,17000.0
2009-07-17 13:40:00,21.53,21.57,21.52,21.57,10500.0,21.1353,21.1745,21.1255,21.1745,10500.0
2009-07-17 13:45:00,21.55,21.58,21.52,21.56,23600.0,21.1549,21.1844,21.1255,21.1647,23600.0
2009-07-17 13:50:00,21.55,21.57,21.52,21.53,15300.0,21.1549,21.1745,21.1255,21.1353,15300.0
2009-07-17 13:55:00,21.52,21.56,21.51,21.51,16900.0,21.1255,21.1647,21.1156,21.1156,16900.0
2009-07-17 14:00:00,21.5,21.53,21.49,21.53,8600.0,21.1058,21.1353,21.096,21.1353,8600.0
2009-07-17 14:05:00,21.54,21.54,21.52,21.53,3700.0,21.1451,21.1451,21.1255,21.1353,3700.0
2009-07-17 14:10:00,21.53,21.53,21.5,21.51,4500.0,21.1353,21.1353,21.1058,21.1156,4500.0
2009-07-17 14:15:00,21.51,21.51,21.48,21.49,11900.0,21.1156,21.1156,21.0862,21.096,11900.0
2009-07-17 14:20:00,21.49,21.53,21.49,21.52,6700.0,21.096,21.1353,21.096,21.1255,6700.0
2009-07-17 14:25:00,21.53,21.54,21.52,21.52,7400.0,21.1353,21.1451,21.1255,21.1255,7400.0
2009-07-17 14:30:00,21.52,21.56,21.51,21.54,16500.0,21.1255,21.1647,21.1156,21.1451,16500.0
2009-07-17 14:35:00,21.55,21.55,21.51,21.51,13200.0,21.1549,21.1549,21.1156,21.1156,13200.0
2009-07-17 14:40:00,21.51,21.54,21.51,21.53,5500.0,21.1156,21.1451,21.1156,21.1353,5500.0
2009-07-17 14:45:00,21.52,21.55,21.5,21.51,20800.0,21.1255,21.1549,21.1058,21.1156,20800.0
2009-07-17 14:50:00,21.51,21.52,21.48,21.48,24700.0,21.1156,21.1255,21.0862,21.0862,24700.0
2009-07-17 14:55:00,21.47,21.51,21.47,21.5,17400.0,21.0764,21.1156,21.0764,21.1058,17400.0
2009-07-17 15:00:00,21.5,21.52,21.47,21.48,13000.0,21.1058,21.1255,21.0764,21.0862,13000.0
2009-07-17 15:05:00,21.47,21.5,21.46,21.46,16600.0,21.0764,21.1058,21.0666,21.0666,16600.0
2009-07-17 15:10:00,21.46,21.47,21.42,21.42,22200.0,21.0666,21.0764,21.0273,21.0273,22200.0
2009-07-17 15:15:00,21.41,21.47,21.4,21.46,17000.0,21.0175,21.0764,21.0077,21.0666,17000.0
2009-07-17 15:20:00,21.46,21.48,21.46,21.47,10500.0,21.0666,21.0862,21.0666,21.0764,10500.0
2009-07-17 15:25:00,21.47,21.5,21.47,21.48,15700.0,21.0764,21.1058,21.0764,21.0862,15700.0
2009-07-17 15:30:00,21.48,21.48,21.4,21.46,24500.0,21.0862,21.0862,21.0077,21.0666,24500.0
2009-07-17 15:35:00,21.45,21.46,21.4,21.41,15400.0,21.0567,21.0666,21.0077,21.0175,15400.0
2009-07-17 15:40:00,21.41,21.46,21.39,21.42,55200.0,21.0175,21.0666,20.9978,21.0273,55200.0
2009-07-17 15:45:00,21.42,21.43,21.39,21.42,31800.0,21.0273,21.0371,20.9978,21.0273,31800.0
2009-07-17 15:50:00,21.43,21.5,21.43,21.46,40800.0,21.0371,21.1058,21.0371,21.0666,40800.0
2009-07-17 15:55:00,21.45,21.49,21.43,21.48,55100.0,21.0567,21.096,21.0371,21.0862,55100.0
2009-07-20 09:30:00,21.54,21.75,21.42,21.75,12700.0,21.1451,21.3512,21.0273,21.3512,12700.0
2009-07-20 09:35:00,21.78,21.9,21.75,21.87,13300.0,21.3807,21.4985,21.3512,21.469,13300.0
2009-07-20 09:40:00,21.89,21.89,21.67,21.7,13900.0,21.4887,21.4887,21.2727,21.3022,13900.0
2009-07-20 09:45:00,21.73,21.87,21.73,21.87,13600.0,21.3316,21.469,21.3316,21.469,13600.0
2009-07-20 09:50:00,21.85,21.95,21.85,21.88,18800.0,21.4494,21.5476,21.4494,21.4789,18800.0
2009-07-20 09:55:00,21.9,21.9,21.79,21.81,7700.0,21.4985,21.4985,21.3905,21.4101,7700.0
2009-07-20 10:00:00,21.82,21.93,21.81,21.9,25500.0,21.42,21.5279,21.4101,21.4985,25500.0
2009-07-20 10:05:00,21.89,21.9,21.71,21.71,55700.0,21.4887,21.4985,21.312,21.312,55700.0
2009-07-20 10:10:00,21.71,21.72,21.62,21.68,37800.0,21.312,21.3218,21.2236,21.2825,37800.0
2009-07-20 10:15:00,21.69,21.74,21.67,21.69,5700.0,21.2923,21.3414,21.2727,21.2923,5700.0
2009-07-20 10:20:00,21.69,21.69,21.54,21.6,15100.0,21.2923,21.2923,21.1451,21.204,15100.0
2009-07-20 10:25:00,21.59,21.63,21.55,21.56,10300.0,21.1942,21.2334,21.1549,21.1647,10300.0
2009-07-20 10:30:00,21.57,21.59,21.47,21.48,14200.0,21.1745,21.1942,21.0764,21.0862,14200.0
2009-07-20 10:35:00,21.47,21.53,21.45,21.49,25100.0,21.0764,21.1353,21.0567,21.096,25100.0
2009-07-20 10:40:00,21.48,21.52,21.46,21.52,51300.0,21.0862,21.1255,21.0666,21.1255,51300.0
2009-07-20 10:45:00,21.51,21.53,21.4,21.42,19500.0,21.1156,21.1353,21.0077,21.0273,19500.0
2009-07-20 10:50:00,21.43,21.46,21.43,21.46,14200.0,21.0371,21.0666,21.0371,21.0666,14200.0
2009-07-20 10:55:00,21.45,21.5,21.44,21.48,16000.0,21.0567,21.1058,21.0469,21.0862,16000.0
2009-07-20 11:00:00,21.47,21.54,21.46,21.52,64700.0,21.0764,21.1451,21.0666,21.1255,64700.0
2009-07-20 11:05:00,21.51,21.52,21.49,21.51,16000.0,21.1156,21.1255,21.096,21.1156,16000.0
2009-07-20 11:10:00,21.51,21.56,21.5,21.56,14500.0,21.1156,21.1647,21.1058,21.1647,14500.0
2009-07-20 11:15:00,21.54,21.58,21.51,21.51,17300.0,21.1451,21.1844,21.1156,21.1156,17300.0
2009-07-20 11:20:00,21.51,21.52,21.48,21.48,15700.0,21.1156,21.1255,21.0862,21.0862,15700.0
2009-07-20 11:25:00,21.48,21.57,21.46,21.52,32800.0,21.0862,21.1745,21.0666,21.1255,32800.0
2009-07-20 11:30:00,21.53,21.55,21.5,21.52,14600.0,21.1353,21.1549,21.1058,21.1255,14600.0
2009-07-20 11:35:00,21.53,21.55,21.51,21.51,10600.0,21.1353,21.1549,21.1156,21.1156,10600.0
2009-07-20 11:40:00,21.51,21.53,21.48,21.52,14000.0,21.1156,21.1353,21.0862,21.1255,14000.0
2009-07-20 11:45:00,21.52,21.52,21.49,21.51,9400.0,21.1255,21.1255,21.096,21.1156,9400.0
2009-07-20 11:50:00,21.5,21.55,21.48,21.54,136800.0,21.1058,21.1549,21.0862,21.1451,136800.0
2009-07-20 11:55:00,21.54,21.55,21.51,21.53,6200.0,21.1451,21.1549,21.1156,21.1353,6200.0
2009-07-20 12:00:00,21.53,21.57,21.53,21.54,6800.0,21.1353,21.1745,21.1353,21.1451,6800.0
2009-07-20 12:05:00,21.54,21.58,21.54,21.57,11700.0,21.1451,21.1844,21.1451,21.1745,11700.0
2009-07-20 12:10:00,21.57,21.6,21.57,21.59,5800.0,21.1745,21.204,21.1745,21.1942,5800.0
2009-07-20 12:15:00,21.59,21.67,21.59,21.62,18500.0,21.1942,21.2727,21.1942,21.2236,18500.0
2009-07-20 12:20:00,21.63,21.65,21.62,21.62,6800.0,21.2334,21.2531,21.2236,21.2236,6800.0
2009-07-20 12:25:00,21.63,21.7,21.61,21.7,24400.0,21.2334,21.3022,21.2138,21.3022,24400.0
2009-07-20 12:30:00,21.7,21.72,21.69,21.71,11500.0,21.3022,21.3218,21.2923,21.312,11500.0
2009-07-20 12:35:00,21.71,21.74,21.71,21.74,8700.0,21.312,21.3414,21.312,21.3414,8700.0
2009-07-20 12:40:00,21.73,21.76,21.73,21.76,10900.0,21.3316,21.3611,21.3316,21.3611,10900.0
2009-07-20 12:45:00,21.76,21.78,21.74,21.75,5000.0,21.3611,21.3807,21.3414,21.3512,5000.0
2009-07-20 12:50:00,21.73,21.76,21.71,21.75,12400.0,21.3316,21.3611,21.312,21.3512,12400.0
2009-07-20 12:55:00,21.76,21.78,21.71,21.72,10800.0,21.3611,21.3807,21.312,21.3218,10800.0
2009-07-20 13:00:00,21.72,21.73,21.7,21.7,7400.0,21.3218,21.3316,21.3022,21.3022,7400.0
2009-07-20 13:05:00,21.7,21.72,21.69,21.69,3000.0,21.3022,21.3218,21.2923,21.2923,3000.0
2009-07-20 13:10:00,21.69,21.69,21.62,21.62,6300.0,21.2923,21.2923,21.2236,21.2236,6300.0
2009-07-20 13:15:00,21.63,21.63,21.6,21.62,14300.0,21.2334,21.2334,21.204,21.2236,14300.0
2009-07-20 13:20:00,21.61,21.62,21.61,21.62,2800.0,21.2138,21.2236,21.2138,21.2236,2800.0
2009-07-20 13:25:00,21.61,21.64,21.6,21.62,10100.0,21.2138,21.2433,21.204,21.2236,10100.0
2009-07-20 13:30:00,21.63,21.64,21.6,21.63,16100.0,21.2334,21.2433,21.204,21.2334,16100.0
2009-07-20 13:35:00,21.61,21.65,21.58,21.59,12700.0,21.2138,21.2531,21.1844,21.1942,12700.0
2009-07-20 13:40:00,21.61,21.65,21.61,21.62,6000.0,21.2138,21.2531,21.2138,21.2236,6000.0
2009-07-20 13:45:00,21.6,21.73,21.6,21.71,35200.0,21.204,21.3316,21.204,21.312,35200.0
2009-07-20 13:50:00,21.7,21.73,21.67,21.7,11900.0,21.3022,21.3316,21.2727,21.3022,11900.0
2009-07-20 13:55:00,21.71,21.73,21.7,21.7,11600.0,21.312,21.3316,21.3022,21.3022,11600.0
2009-07-20 14:00:00,21.71,21.73,21.69,21.7,26100.0,21.312,21.3316,21.2923,21.3022,26100.0
2009-07-20 14:05:00,21.71,21.77,21.7,21.76,37800.0,21.312,21.3709,21.3022,21.3611,37800.0
2009-07-20 14:10:00,21.77,21.82,21.76,21.79,40200.0,21.3709,21.42,21.3611,21.3905,40200.0
2009-07-20 14:15:00,21.8,21.85,21.79,21.85,38000.0,21.4003,21.4494,21.3905,21.4494,38000.0
2009-07-20 14:20:00,21.85,21.85,21.78,21.8,20500.0,21.4494,21.4494,21.3807,21.4003,20500.0
2009-07-20 14:25:00,21.78,21.82,21.78,21.82,35000.0,21.3807,21.42,21.3807,21.42,35000.0
2009-07-20 14:30:00,21.82,21.84,21.8,21.83,29700.0,21.42,21.4396,21.4003,21.4298,29700.0
2009-07-20 14:35:00,21.82,21.85,21.8,21.8,20300.0,21.42,21.4494,21.4003,21.4003,20300.0
2009-07-20 14:40:00,21.8,21.81,21.77,21.81,15400.0,21.4003,21.4101,21.3709,21.4101,15400.0
2009-07-20 14:45:00,21.8,21.82,21.76,21.77,16500.0,21.4003,21.42,21.3611,21.3709,16500.0
2009-07-20 14:50:00,21.78,21.78,21.75,21.76,12400.0,21.3807,21.3807,21.3512,21.3611,12400.0
2009-07-20 14:55:00,21.77,21.78,21.76,21.76,11000.0,21.3709,21.3807,21.3611,21.3611,11000.0
2009-07-20 15:00:00,21.77,21.82,21.72,21.8,65700.0,21.3709,21.42,21.3218,21.4003,65700.0
2009-07-20 15:05:00,21.81,21.86,21.8,21.84,40500.0,21.4101,21.4592,21.4003,21.4396,40500.0
2009-07-20 15:10:00,21.85,21.87,21.83,21.86,17700.0,21.4494,21.469,21.4298,21.4592,17700.0
2009-07-20 15:15:00,21.87,21.88,21.83,21.84,26800.0,21.469,21.4789,21.4298,21.4396,26800.0
2009-07-20 15:20:00,21.84,21.87,21.83,21.87,13000.0,21.4396,21.469,21.4298,21.469,13000.0
2009-07-20 15:25:00,21.87,21.89,21.84,21.84,23500.0,21.469,21.4887,21.4396,21.4396,23500.0
2009-07-20 15:30:00,21.84,21.86,21.78,21.79,48500.0,21.4396,21.4592,21.3807,21.3905,48500.0
2009-07-20 15:35:00,21.79,21.85,21.75,21.81,51600.0,21.3905,21.4494,21.3512,21.4101,51600.0
2009-07-20 15:40:00,21.81,21.86,21.79,21.82,53000.0,21.4101,21.4592,21.3905,21.42,53000.0
2009-07-20 15:45:00,21.83,21.85,21.8,21.82,37500.0,21.4298,21.4494,21.4003,21.42,37500.0
2009-07-20 15:50:00,21.83,21.87,21.82,21.84,50000.0,21.4298,21.469,21.42,21.4396,50000.0
2009-07-20 15:55:00,21.83,21.87,21.79,21.83,54000.0,21.4298,21.469,21.3905,21.4298,54000.0
2009-07-21 09:30:00,22.22,22.34,22.09,22.32,34900.0,21.8126,21.9304,21.685,21.9108,34900.0
2009-07-21 09:35:00,22.32,22.42,22.27,22.36,17300.0,21.9108,22.009,21.8617,21.9501,17300.0
2009-07-21 09:40:00,22.33,22.37,22.15,22.17,29600.0,21.9206,21.9599,21.7439,21.7635,29600.0
2009-07-21 09:45:00,22.18,22.18,22.02,22.06,47500.0,21.7734,21.7734,21.6163,21.6556,47500.0
2009-07-21 09:50:00,22.05,22.1,21.96,22.09,16800.0,21.6457,21.6948,21.5574,21.685,16800.0
2009-07-21 09:55:00,22.1,22.16,22.07,22.09,14900.0,21.6948,21.7537,21.6654,21.685,14900.0
2009-07-21 10:00:00,22.08,22.13,21.95,21.98,27000.0,21.6752,21.7243,21.5476,21.577,27000.0
2009-07-21 10:05:00,21.97,21.98,21.86,21.86,11200.0,21.5672,21.577,21.4592,21.4592,11200.0
2009-07-21 10:10:00,21.83,21.92,21.8,21.9,21100.0,21.4298,21.5181,21.4003,21.4985,21100.0
2009-07-21 10:15:00,21.89,21.94,21.86,21.93,11400.0,21.4887,21.5378,21.4592,21.5279,11400.0
2009-07-21 10:20:00,21.95,22.0,21.95,21.99,18900.0,21.5476,21.5967,21.5476,21.5868,18900.0
2009-07-21 10:25:00,21.98,22.0,21.92,21.95,21500.0,21.577,21.5967,21.5181,21.5476,21500.0
2009-07-21 10:30:00,21.96,22.05,21.95,22.05,15100.0,21.5574,21.6457,21.5476,21.6457,15100.0
2009-07-21 10:35:00,22.05,22.07,21.99,22.05,24400.0,21.6457,21.6654,21.5868,21.6457,24400.0
2009-07-21 10:40:00,22.05,22.05,21.99,22.0,13700.0,21.6457,21.6457,21.5868,21.5967,13700.0
2009-07-21 10:45:00,22.01,22.01,21.96,21.99,9500.0,21.6065,21.6065,21.5574,21.5868,9500.0
2009-07-21 10:50:00,21.96,21.96,21.92,21.96,7600.0,21.5574,21.5574,21.5181,21.5574,7600.0
2009-07-21 10:55:00,21.95,22.0,21.93,21.99,7000.0,21.5476,21.5967,21.5279,21.5868,7000.0
2009-07-21 11:00:00,21.99,22.0,21.96,21.98,10400.0,21.5868,21.5967,21.5574,21.577,10400.0
2009-07-21 11:05:00,21.96,21.99,21.93,21.99,13600.0,21.5574,21.5868,21.5279,21.5868,13600.0
2009-07-21 11:10:00,21.99,21.99,21.88,21.92,18200.0,21.5868,21.5868,21.4789,21.5181,18200.0
2009-07-21 11:15:00,21.91,21.97,21.88,21.92,13200.0,21.5083,21.5672,21.4789,21.5181,13200.0
2009-07-21 11:20:00,21.92,21.94,21.9,21.9,11000.0,21.5181,21.5378,21.4985,21.4985,11000.0
2009-07-21 11:25:00,21.91,21.93,21.89,21.89,9800.0,21.5083,21.5279,21.4887,21.4887,9800.0
2009-07-21 11:30:00,21.89,21.9,21.83,21.87,17300.0,21.4887,21.4985,21.4298,21.469,17300.0
2009-07-21 11:35:00,21.87,21.9,21.87,21.9,17300.0,21.469,21.4985,21.469,21.4985,17300.0
2009-07-21 11:40:00,21.91,21.91,21.78,21.79,21700.0,21.5083,21.5083,21.3807,21.3905,21700.0
2009-07-21 11:45:00,21.78,21.81,21.74,21.77,16700.0,21.3807,21.4101,21.3414,21.3709,16700.0
2009-07-21 11:50:00,21.76,21.77,21.74,21.75,9000.0,21.3611,21.3709,21.3414,21.3512,9000.0
2009-07-21 11:55:00,21.75,21.75,21.66,21.69,21600.0,21.3512,21.3512,21.2629,21.2923,21600.0
2009-07-21 12:00:00,21.69,21.77,21.66,21.77,18400.0,21.2923,21.3709,21.2629,21.3709,18400.0
2009-07-21 12:05:00,21.77,21.8,21.76,21.8,9500.0,21.3709,21.4003,21.3611,21.4003,9500.0
2009-07-21 12:10:00,21.8,21.88,21.8,21.85,28800.0,21.4003,21.4789,21.4003,21.4494,28800.0
2009-07-21 12:15:00,21.84,21.87,21.84,21.86,4300.0,21.4396,21.469,21.4396,21.4592,4300.0
2009-07-21 12:20:00,21.86,21.86,21.77,21.77,3000.0,21.4592,21.4592,21.3709,21.3709,3000.0
2009-07-21 12:25:00,21.78,21.83,21.78,21.82,19900.0,21.3807,21.4298,21.3807,21.42,19900.0
2009-07-21 12:30:00,21.81,21.81,21.75,21.75,6400.0,21.4101,21.4101,21.3512,21.3512,6400.0
2009-07-21 12:35:00,21.75,21.81,21.73,21.8,9900.0,21.3512,21.4101,21.3316,21.4003,9900.0
2009-07-21 12:40:00,21.8,21.81,21.74,21.74,14700.0,21.4003,21.4101,21.3414,21.3414,14700.0
2009-07-21 12:45:00,21.74,21.75,21.7,21.7,4800.0,21.3414,21.3512,21.3022,21.3022,4800.0
2009-07-21 12:50:00,21.71,21.72,21.68,21.69,8000.0,21.312,21.3218,21.2825,21.2923,8000.0
2009-07-21 12:55:00,21.69,21.71,21.67,21.7,6400.0,21.2923,21.312,21.2727,21.3022,6400.0
2009-07-21 13:00:00,21.69,21.7,21.67,21.68,5300.0,21.2923,21.3022,21.2727,21.2825,5300.0
2009-07-21 13:05:00,21.67,21.67,21.61,21.63,5600.0,21.2727,21.2727,21.2138,21.2334,5600.0
2009-07-21 13:10:00,21.63,21.64,21.62,21.64,11100.0,21.2334,21.2433,21.2236,21.2433,11100.0
2009-07-21 13:15:00,21.66,21.69,21.66,21.69,12200.0,21.2629,21.2923,21.2629,21.2923,12200.0
2009-07-21 13:20:00,21.69,21.7,21.67,21.69,4400.0,21.2923,21.3022,21.2727,21.2923,4400.0
2009-07-21 13:25:00,21.69,21.76,21.69,21.76,8400.0,21.2923,21.3611,21.2923,21.3611,8400.0
2009-07-21 13:30:00,21.75,21.77,21.72,21.72,10200.0,21.3512,21.3709,21.3218,21.3218,10200.0
2009-07-21 13:35:00,21.73,21.73,21.69,21.71,6700.0,21.3316,21.3316,21.2923,21.312,6700.0
2009-07-21 13:40:00,21.7,21.71,21.66,21.69,18000.0,21.3022,21.312,21.2629,21.2923,18000.0
2009-07-21 13:45:00,21.71,21.75,21.7,21.74,12600.0,21.312,21.3512,21.3022,21.3414,12600.0
2009-07-21 13:50:00,21.73,21.73,21.68,21.68,5100.0,21.3316,21.3316,21.2825,21.2825,5100.0
2009-07-21 13:55:00,21.67,21.69,21.66,21.69,10000.0,21.2727,21.2923,21.2629,21.2923,10000.0
2009-07-21 14:00:00,21.69,21.72,21.68,21.7,12400.0,21.2923,21.3218,21.2825,21.3022,12400.0
2009-07-21 14:05:00,21.71,21.72,21.69,21.69,11100.0,21.312,21.3218,21.2923,21.2923,11100.0
2009-07-21 14:10:00,21.69,21.73,21.68,21.71,23200.0,21.2923,21.3316,21.2825,21.312,23200.0
2009-07-21 14:15:00,21.71,21.74,21.68,21.71,16800.0,21.312,21.3414,21.2825,21.312,16800.0
2009-07-21 14:20:00,21.72,21.72,21.68,21.72,21000.0,21.3218,21.3218,21.2825,21.3218,21000.0
2009-07-21 14:25:00,21.71,21.73,21.69,21.71,10300.0,21.312,21.3316,21.2923,21.312,10300.0
2009-07-21 14:30:00,21.7,21.74,21.68,21.68,16200.0,21.3022,21.3414,21.2825,21.2825,16200.0
2009-07-21 14:35:00,21.69,21.8,21.69,21.77,23600.0,21.2923,21.4003,21.2923,21.3709,23600.0
2009-07-21 14:40:00,21.77,21.77,21.73,21.76,8600.0,21.3709,21.3709,21.3316,21.3611,8600.0
2009-07-21 14:45:00,21.76,21.78,21.74,21.77,14300.0,21.3611,21.3807,21.3414,21.3709,14300.0
2009-07-21 14:50:00,21.78,21.86,21.78,21.82,30400.0,21.3807,21.4592,21.3807,21.42,30400.0
2009-07-21 14:55:00,21.84,21.85,21.82,21.85,11400.0,21.4396,21.4494,21.42,21.4494,11400.0
2009-07-21 15:00:00,21.86,21.89,21.82,21.88,28400.0,21.4592,21.4887,21.42,21.4789,28400.0
2009-07-21 15:05:00,21.88,21.88,21.82,21.83,11700.0,21.4789,21.4789,21.42,21.4298,11700.0
2009-07-21 15:10:00,21.83,21.88,21.83,21.85,22400.0,21.4298,21.4789,21.4298,21.4494,22400.0
2009-07-21 15:15:00,21.85,21.91,21.84,21.89,28200.0,21.4494,21.5083,21.4396,21.4887,28200.0
2009-07-21 15:20:00,21.88,21.88,21.84,21.85,16000.0,21.4789,21.4789,21.4396,21.4494,16000.0
2009-07-21 15:25:00,21.87,21.89,21.84,21.85,18200.0,21.469,21.4887,21.4396,21.4494,18200.0
2009-07-21 15:30:00,21.86,21.88,21.83,21.85,20800.0,21.4592,21.4789,21.4298,21.4494,20800.0
2009-07-21 15:35:00,21.85,21.87,21.83,21.86,16100.0,21.4494,21.469,21.4298,21.4592,16100.0
2009-07-21 15:40:00,21.86,21.91,21.84,21.89,35400.0,21.4592,21.5083,21.4396,21.4887,35400.0
2009-07-21 15:45:00,21.89,21.9,21.85,21.87,22300.0,21.4887,21.4985,21.4494,21.469,22300.0
2009-07-21 15:50:00,21.86,21.93,21.86,21.9,38500.0,21.4592,21.5279,21.4592,21.4985,38500.0
2009-07-21 15:55:00,21.9,21.95,21.89,21.95,45200.0,21.4985,21.5476,21.4887,21.5476,45200.0
2009-07-22 09:30:00,21.65,21.9,21.59,21.76,51200.0,21.2531,21.4985,21.1942,21.3611,51200.0
2009-07-22 09:35:00,21.77,21.77,21.59,21.75,13700.0,21.3709,21.3709,21.1942,21.3512,13700.0
2009-07-22 09:40:00,21.76,21.84,21.64,21.64,32500.0,21.3611,21.4396,21.2433,21.2433,32500.0
2009-07-22 09:45:00,21.66,21.75,21.65,21.71,21800.0,21.2629,21.3512,21.2531,21.312,21800.0
2009-07-22 09:50:00,21.69,21.88,21.68,21.88,20600.0,21.2923,21.4789,21.2825,21.4789,20600.0
2009-07-22 09:55:00,21.88,21.91,21.83,21.88,8300.0,21.4789,21.5083,21.4298,21.4789,8300.0
2009-07-22 10:00:00,21.89,22.01,21.89,21.92,25100.0,21.4887,21.6065,21.4887,21.5181,25100.0
2009-07-22 10:05:00,21.9,21.98,21.9,21.98,3700.0,21.4985,21.577,21.4985,21.577,3700.0
2009-07-22 10:10:00,21.99,21.99,21.89,21.91,6600.0,21.5868,21.5868,21.4887,21.5083,6600.0
2009-07-22 10:15:00,21.93,21.93,21.86,21.86,7400.0,21.5279,21.5279,21.4592,21.4592,7400.0
2009-07-22 10:20:00,21.87,21.96,21.86,21.95,12400.0,21.469,21.5574,21.4592,21.5476,12400.0
2009-07-22 10:25:00,21.96,21.96,21.79,21.81,8200.0,21.5574,21.5574,21.3905,21.4101,8200.0
2009-07-22 10:30:00,21.81,21.86,21.78,21.81,21000.0,21.4101,21.4592,21.3807,21.4101,21000.0
2009-07-22 10:35:00,21.8,21.85,21.79,21.81,4000.0,21.4003,21.4494,21.3905,21.4101,4000.0
2009-07-22 10:40:00,21.81,21.84,21.74,21.74,7800.0,21.4101,21.4396,21.3414,21.3414,7800.0
2009-07-22 10:45:00,21.77,21.79,21.74,21.78,6800.0,21.3709,21.3905,21.3414,21.3807,6800.0
2009-07-22 10:50:00,21.79,21.87,21.79,21.86,7900.0,21.3905,21.469,21.3905,21.4592,7900.0
2009-07-22 10:55:00,21.87,21.9,21.85,21.89,9400.0,21.469,21.4985,21.4494,21.4887,9400.0
2009-07-22 11:00:00,21.9,21.95,21.84,21.95,5500.0,21.4985,21.5476,21.4396,21.5476,5500.0
2009-07-22 11:05:00,21.95,21.96,21.92,21.93,9200.0,21.5476,21.5574,21.5181,21.5279,9200.0
2009-07-22 11:10:00,21.93,21.93,21.88,21.88,4300.0,21.5279,21.5279,21.4789,21.4789,4300.0
2009-07-22 11:15:00,21.88,21.93,21.86,21.92,7700.0,21.4789,21.5279,21.4592,21.5181,7700.0
2009-07-22 11:20:00,21.91,21.92,21.86,21.89,14400.0,21.5083,21.5181,21.4592,21.4887,14400.0
2009-07-22 11:25:00,21.9,21.9,21.87,21.88,10500.0,21.4985,21.4985,21.469,21.4789,10500.0
2009-07-22 11:30:00,21.87,21.93,21.87,21.9,11700.0,21.469,21.5279,21.469,21.4985,11700.0
2009-07-22 11:35:00,21.9,21.9,21.82,21.82,9100.0,21.4985,21.4985,21.42,21.42,9100.0
2009-07-22 11:40:00,21.82,21.86,21.8,21.82,50400.0,21.42,21.4592,21.4003,21.42,50400.0
2009-07-22 11:45:00,21.82,21.82,21.74,21.74,13700.0,21.42,21.42,21.3414,21.3414,13700.0
2009-07-22 11:50:00,21.74,21.84,21.74,21.78,17800.0,21.3414,21.4396,21.3414,21.3807,17800.0
2009-07-22 11:55:00,21.77,21.83,21.77,21.83,10700.0,21.3709,21.4298,21.3709,21.4298,10700.0
2009-07-22 12:00:00,21.83,21.84,21.78,21.81,7400.0,21.4298,21.4396,21.3807,21.4101,7400.0
2009-07-22 12:05:00,21.81,21.84,21.79,21.81,7600.0,21.4101,21.4396,21.3905,21.4101,7600.0
2009-07-22 12:10:00,21.8,21.82,21.68,21.68,59600.0,21.4003,21.42,21.2825,21.2825,59600.0
2009-07-22 12:15:00,21.67,21.73,21.67,21.71,11600.0,21.2727,21.3316,21.2727,21.312,11600.0
2009-07-22 12:20:00,21.71,21.78,21.7,21.76,16100.0,21.312,21.3807,21.3022,21.3611,16100.0
2009-07-22 12:25:00,21.75,21.83,21.75,21.77,25600.0,21.3512,21.4298,21.3512,21.3709,25600.0
2009-07-22 12:30:00,21.78,21.84,21.74,21.83,22500.0,21.3807,21.4396,21.3414,21.4298,22500.0
2009-07-22 12:35:00,21.83,21.88,21.82,21.87,32000.0,21.4298,21.4789,21.42,21.469,32000.0
2009-07-22 12:40:00,21.87,21.93,21.86,21.92,12700.0,21.469,21.5279,21.4592,21.5181,12700.0
2009-07-22 12:45:00,21.92,21.99,21.86,21.92,22300.0,21.5181,21.5868,21.4592,21.5181,22300.0
2009-07-22 12:50:00,21.92,21.95,21.86,21.87,14200.0,21.5181,21.5476,21.4592,21.469,14200.0
2009-07-22 12:55:00,21.88,21.91,21.87,21.9,18800.0,21.4789,21.5083,21.469,21.4985,18800.0
2009-07-22 13:00:00,21.9,21.95,21.9,21.92,13800.0,21.4985,21.5476,21.4985,21.5181,13800.0
2009-07-22 13:05:00,21.94,21.97,21.93,21.95,22000.0,21.5378,21.5672,21.5279,21.5476,22000.0
2009-07-22 13:10:00,21.94,21.96,21.92,21.96,19600.0,21.5378,21.5574,21.5181,21.5574,19600.0
2009-07-22 13:15:00,21.97,22.01,21.94,21.96,23700.0,21.5672,21.6065,21.5378,21.5574,23700.0
2009-07-22 13:20:00,21.96,21.97,21.87,21.87,15800.0,21.5574,21.5672,21.469,21.469,15800.0
2009-07-22 13:25:00,21.88,21.9,21.88,21.9,14300.0,21.4789,21.4985,21.4789,21.4985,14300.0
2009-07-22 13:30:00,21.88,21.92,21.84,21.87,23200.0,21.4789,21.5181,21.4396,21.469,23200.0
2009-07-22 13:35:00,21.87,21.94,21.87,21.92,21600.0,21.469,21.5378,21.469,21.5181,21600.0
2009-07-22 13:40:00,21.92,21.92,21.83,21.83,17300.0,21.5181,21.5181,21.4298,21.4298,17300.0
2009-07-22 13:45:00,21.85,21.91,21.84,21.9,20100.0,21.4494,21.5083,21.4396,21.4985,20100.0
2009-07-22 13:50:00,21.9,21.97,21.87,21.93,30400.0,21.4985,21.5672,21.469,21.5279,30400.0
2009-07-22 13:55:00,21.93,21.96,21.92,21.96,13500.0,21.5279,21.5574,21.5181,21.5574,13500.0
2009-07-22 14:00:00,21.96,21.98,21.88,21.91,21000.0,21.5574,21.577,21.4789,21.5083,21000.0
2009-07-22 14:05:00,21.91,21.94,21.87,21.88,16000.0,21.5083,21.5378,21.469,21.4789,16000.0
2009-07-22 14:10:00,21.89,21.93,21.88,21.92,14200.0,21.4887,21.5279,21.4789,21.5181,14200.0
2009-07-22 14:15:00,21.92,21.96,21.9,21.91,14700.0,21.5181,21.5574,21.4985,21.5083,14700.0
2009-07-22 14:20:00,21.9,21.91,21.88,21.9,13200.0,21.4985,21.5083,21.4789,21.4985,13200.0
2009-07-22 14:25:00,21.9,21.96,21.88,21.93,17300.0,21.4985,21.5574,21.4789,21.5279,17300.0
2009-07-22 14:30:00,21.93,21.95,21.92,21.93,15700.0,21.5279,21.5476,21.5181,21.5279,15700.0
2009-07-22 14:35:00,21.94,21.94,21.89,21.89,17500.0,21.5378,21.5378,21.4887,21.4887,17500.0
2009-07-22 14:40:00,21.91,21.97,21.91,21.96,25700.0,21.5083,21.5672,21.5083,21.5574,25700.0
2009-07-22 14:45:00,21.97,21.97,21.91,21.91,10500.0,21.5672,21.5672,21.5083,21.5083,10500.0
2009-07-22 14:50:00,21.91,21.97,21.89,21.91,22300.0,21.5083,21.5672,21.4887,21.5083,22300.0
2009-07-22 14:55:00,21.91,21.95,21.9,21.95,19000.0,21.5083,21.5476,21.4985,21.5476,19000.0
2009-07-22 15:00:00,21.95,21.98,21.93,21.94,22400.0,21.5476,21.577,21.5279,21.5378,22400.0
2009-07-22 15:05:00,21.95,21.95,21.85,21.89,38900.0,21.5476,21.5476,21.4494,21.4887,38900.0
2009-07-22 15:10:00,21.88,21.88,21.81,21.83,37200.0,21.4789,21.4789,21.4101,21.4298,37200.0
2009-07-22 15:15:00,21.84,21.85,21.76,21.82,47600.0,21.4396,21.4494,21.3611,21.42,47600.0
2009-07-22 15:20:00,21.82,21.83,21.78,21.78,63200.0,21.42,21.4298,21.3807,21.3807,63200.0
2009-07-22 15:25:00,21.79,21.81,21.77,21.78,57000.0,21.3905,21.4101,21.3709,21.3807,57000.0
2009-07-22 15:30:00,21.78,21.83,21.78,21.83,37000.0,21.3807,21.4298,21.3807,21.4298,37000.0
2009-07-22 15:35:00,21.83,21.85,21.81,21.85,44300.0,21.4298,21.4494,21.4101,21.4494,44300.0
2009-07-22 15:40:00,21.85,21.85,21.77,21.82,39600.0,21.4494,21.4494,21.3709,21.42,39600.0
2009-07-22 15:45:00,21.83,21.88,21.78,21.81,37800.0,21.4298,21.4789,21.3807,21.4101,37800.0
2009-07-22 15:50:00,21.8,21.86,21.79,21.84,38800.0,21.4003,21.4592,21.3905,21.4396,38800.0
2009-07-22 15:55:00,21.83,21.85,21.82,21.82,44200.0,21.4298,21.4494,21.42,21.42,44200.0
2009-07-23 09:30:00,22.1,22.1,21.73,21.73,12400.0,21.6948,21.6948,21.3316,21.3316,12400.0
2009-07-23 09:35:00,21.78,21.82,21.59,21.72,32600.0,21.3807,21.42,21.1942,21.3218,32600.0
2009-07-23 09:40:00,21.73,21.85,21.64,21.74,50000.0,21.3316,21.4494,21.2433,21.3414,50000.0
2009-07-23 09:45:00,21.77,21.79,21.72,21.77,18100.0,21.3709,21.3905,21.3218,21.3709,18100.0
2009-07-23 09:50:00,21.78,21.85,21.77,21.83,13400.0,21.3807,21.4494,21.3709,21.4298,13400.0
2009-07-23 09:55:00,21.83,21.97,21.82,21.92,31800.0,21.4298,21.5672,21.42,21.5181,31800.0
2009-07-23 10:00:00,21.94,22.0,21.86,21.94,31000.0,21.5378,21.5967,21.4592,21.5378,31000.0
2009-07-23 10:05:00,21.94,22.09,21.92,22.05,31900.0,21.5378,21.685,21.5181,21.6457,31900.0
2009-07-23 10:10:00,22.07,22.13,22.06,22.1,12700.0,21.6654,21.7243,21.6556,21.6948,12700.0
2009-07-23 10:15:00,22.11,22.22,22.09,22.21,22300.0,21.7046,21.8126,21.685,21.8028,22300.0
2009-07-23 10:20:00,22.21,22.26,22.18,22.23,33700.0,21.8028,21.8519,21.7734,21.8224,33700.0
2009-07-23 10:25:00,22.23,22.26,22.21,22.23,9200.0,21.8224,21.8519,21.8028,21.8224,9200.0
2009-07-23 10:30:00,22.24,22.36,22.23,22.35,42300.0,21.8323,21.9501,21.8224,21.9402,42300.0
2009-07-23 10:35:00,22.35,22.42,22.33,22.42,112600.0,21.9402,22.009,21.9206,22.009,112600.0
2009-07-23 10:40:00,22.42,22.45,22.35,22.37,50200.0,22.009,22.0384,21.9402,21.9599,50200.0
2009-07-23 10:45:00,22.4,22.4,22.35,22.38,37400.0,21.9893,21.9893,21.9402,21.9697,37400.0
2009-07-23 10:50:00,22.39,22.41,22.33,22.4,31300.0,21.9795,21.9991,21.9206,21.9893,31300.0
2009-07-23 10:55:00,22.4,22.44,22.38,22.41,18800.0,21.9893,22.0286,21.9697,21.9991,18800.0
2009-07-23 11:00:00,22.4,22.52,22.38,22.5,15400.0,21.9893,22.1071,21.9697,22.0875,15400.0
2009-07-23 11:05:00,22.5,22.55,22.48,22.55,25700.0,22.0875,22.1366,22.0679,22.1366,25700.0
2009-07-23 11:10:00,22.55,22.58,22.54,22.54,30300.0,22.1366,22.166,22.1268,22.1268,30300.0
2009-07-23 11:15:00,22.54,22.56,22.46,22.46,22900.0,22.1268,22.1464,22.0482,22.0482,22900.0
2009-07-23 11:20:00,22.46,22.54,22.46,22.54,21900.0,22.0482,22.1268,22.0482,22.1268,21900.0
2009-07-23 11:25:00,22.54,22.61,22.53,22.6,25100.0,22.1268,22.1955,22.1169,22.1857,25100.0
2009-07-23 11:30:00,22.6,22.62,22.57,22.62,30900.0,22.1857,22.2053,22.1562,22.2053,30900.0
2009-07-23 11:35:00,22.62,22.65,22.6,22.63,43400.0,22.2053,22.2347,22.1857,22.2151,43400.0
2009-07-23 11:40:00,22.62,22.67,22.62,22.65,26000.0,22.2053,22.2544,22.2053,22.2347,26000.0
2009-07-23 11:45:00,22.65,22.67,22.63,22.67,30200.0,22.2347,22.2544,22.2151,22.2544,30200.0
2009-07-23 11:50:00,22.66,22.76,22.62,22.75,106700.0,22.2446,22.3427,22.2053,22.3329,106700.0
2009-07-23 11:55:00,22.75,22.81,22.73,22.79,66000.0,22.3329,22.3918,22.3133,22.3722,66000.0
2009-07-23 12:00:00,22.79,22.83,22.76,22.83,68000.0,22.3722,22.4114,22.3427,22.4114,68000.0
2009-07-23 12:05:00,22.82,22.85,22.8,22.85,57100.0,22.4016,22.4311,22.382,22.4311,57100.0
2009-07-23 12:10:00,22.86,22.92,22.83,22.92,130300.0,22.4409,22.4998,22.4114,22.4998,130300.0
2009-07-23 12:15:00,22.92,23.01,22.91,22.99,203100.0,22.4998,22.5881,22.49,22.5685,203100.0
2009-07-23 12:20:00,23.0,23.07,22.97,23.06,48900.0,22.5783,22.647,22.5489,22.6372,48900.0
2009-07-23 12:25:00,23.05,23.1,23.04,23.06,53000.0,22.6274,22.6765,22.6176,22.6372,53000.0
2009-07-23 12:30:00,23.06,23.09,23.02,23.07,41200.0,22.6372,22.6667,22.598,22.647,41200.0
2009-07-23 12:35:00,23.07,23.13,23.07,23.13,36900.0,22.647,22.7059,22.647,22.7059,36900.0
2009-07-23 12:40:00,23.13,23.14,23.09,23.13,31200.0,22.7059,22.7158,22.6667,22.7059,31200.0
2009-07-23 12:45:00,23.13,23.22,23.13,23.18,35600.0,22.7059,22.7943,22.7059,22.755,35600.0
2009-07-23 12:50:00,23.18,23.19,23.12,23.15,21700.0,22.755,22.7648,22.6961,22.7256,21700.0
2009-07-23 12:55:00,23.15,23.18,23.14,23.18,16600.0,22.7256,22.755,22.7158,22.755,16600.0
2009-07-23 13:00:00,23.17,23.17,23.12,23.12,10100.0,22.7452,22.7452,22.6961,22.6961,10100.0
2009-07-23 13:05:00,23.12,23.13,23.1,23.11,9400.0,22.6961,22.7059,22.6765,22.6863,9400.0
2009-07-23 13:10:00,23.1,23.11,23.08,23.08,14300.0,22.6765,22.6863,22.6569,22.6569,14300.0
2009-07-23 13:15:00,23.09,23.13,23.08,23.11,44800.0,22.6667,22.7059,22.6569,22.6863,44800.0
2009-07-23 13:20:00,23.11,23.11,23.08,23.09,9500.0,22.6863,22.6863,22.6569,22.6667,9500.0
2009-07-23 13:25:00,23.08,23.09,23.07,23.08,14400.0,22.6569,22.6667,22.647,22.6569,14400.0
2009-07-23 13:30:00,23.07,23.08,23.06,23.08,8100.0,22.647,22.6569,22.6372,22.6569,8100.0
2009-07-23 13:35:00,23.07,23.12,23.07,23.12,16500.0,22.647,22.6961,22.647,22.6961,16500.0
2009-07-23 13:40:00,23.12,23.12,23.08,23.1,11000.0,22.6961,22.6961,22.6569,22.6765,11000.0
2009-07-23 13:45:00,23.1,23.11,23.06,23.07,14200.0,22.6765,22.6863,22.6372,22.647,14200.0
2009-07-23 13:50:00,23.07,23.08,23.06,23.06,19200.0,22.647,22.6569,22.6372,22.6372,19200.0
2009-07-23 13:55:00,23.07,23.08,23.06,23.07,17800.0,22.647,22.6569,22.6372,22.647,17800.0
2009-07-23 14:00:00,23.07,23.08,23.03,23.06,45100.0,22.647,22.6569,22.6078,22.6372,45100.0
2009-07-23 14:05:00,23.06,23.09,23.05,23.08,24400.0,22.6372,22.6667,22.6274,22.6569,24400.0
2009-07-23 14:10:00,23.08,23.08,23.06,23.08,17600.0,22.6569,22.6569,22.6372,22.6569,17600.0
2009-07-23 14:15:00,23.08,23.08,23.07,23.08,3200.0,22.6569,22.6569,22.647,22.6569,3200.0
2009-07-23 14:20:00,23.08,23.1,23.05,23.09,28500.0,22.6569,22.6765,22.6274,22.6667,28500.0
2009-07-23 14:25:00,23.09,23.13,23.08,23.11,26100.0,22.6667,22.7059,22.6569,22.6863,26100.0
2009-07-23 14:30:00,23.12,23.12,23.09,23.1,33200.0,22.6961,22.6961,22.6667,22.6765,33200.0
2009-07-23 14:35:00,23.11,23.13,23.09,23.1,31100.0,22.6863,22.7059,22.6667,22.6765,31100.0
2009-07-23 14:40:00,23.11,23.11,23.08,23.08,12000.0,22.6863,22.6863,22.6569,22.6569,12000.0
2009-07-23 14:45:00,23.08,23.09,23.06,23.09,19600.0,22.6569,22.6667,22.6372,22.6667,19600.0
2009-07-23 14:50:00,23.08,23.08,23.03,23.03,26500.0,22.6569,22.6569,22.6078,22.6078,26500.0
2009-07-23 14:55:00,23.03,23.05,23.01,23.01,45900.0,22.6078,22.6274,22.5881,22.5881,45900.0
2009-07-23 15:00:00,23.01,23.06,23.0,23.06,42100.0,22.5881,22.6372,22.5783,22.6372,42100.0
2009-07-23 15:05:00,23.06,23.06,23.0,23.01,19800.0,22.6372,22.6372,22.5783,22.5881,19800.0
2009-07-23 15:10:00,23.0,23.08,23.0,23.08,46300.0,22.5783,22.6569,22.5783,22.6569,46300.0
2009-07-23 15:15:00,23.07,23.09,23.05,23.08,77300.0,22.647,22.6667,22.6274,22.6569,77300.0
2009-07-23 15:20:00,23.09,23.09,23.05,23.06,36100.0,22.6667,22.6667,22.6274,22.6372,36100.0
2009-07-23 15:25:00,23.07,23.08,23.05,23.08,23700.0,22.647,22.6569,22.6274,22.6569,23700.0
2009-07-23 15:30:00,23.07,23.08,23.02,23.02,75300.0,22.647,22.6569,22.598,22.598,75300.0
2009-07-23 15:35:00,23.02,23.07,23.02,23.05,49200.0,22.598,22.647,22.598,22.6274,49200.0
2009-07-23 15:40:00,23.04,23.1,23.04,23.07,62100.0,22.6176,22.6765,22.6176,22.647,62100.0
2009-07-23 15:45:00,23.08,23.08,23.01,23.02,111200.0,22.6569,22.6569,22.5881,22.598,111200.0
2009-07-23 15:50:00,23.02,23.04,23.0,23.01,95500.0,22.598,22.6176,22.5783,22.5881,95500.0
2009-07-23 15:55:00,23.0,23.02,23.0,23.02,95200.0,22.5783,22.598,22.5783,22.598,95200.0
2009-07-24 09:30:00,22.8,22.99,22.67,22.93,30000.0,22.382,22.5685,22.2544,22.5096,30000.0
2009-07-24 09:35:00,22.89,23.04,22.83,22.9,50800.0,22.4703,22.6176,22.4114,22.4802,50800.0
2009-07-24 09:40:00,22.89,22.97,22.85,22.92,78000.0,22.4703,22.5489,22.4311,22.4998,78000.0
2009-07-24 09:45:00,22.91,23.0,22.89,22.92,15900.0,22.49,22.5783,22.4703,22.4998,15900.0
2009-07-24 09:50:00,22.92,22.96,22.79,22.85,89200.0,22.4998,22.5391,22.3722,22.4311,89200.0
2009-07-24 09:55:00,22.88,22.91,22.67,22.71,33900.0,22.4605,22.49,22.2544,22.2936,33900.0
2009-07-24 10:00:00,22.7,22.74,22.64,22.72,26600.0,22.2838,22.3231,22.2249,22.3035,26600.0
2009-07-24 10:05:00,22.71,22.79,22.67,22.71,22800.0,22.2936,22.3722,22.2544,22.2936,22800.0
2009-07-24 10:10:00,22.71,22.79,22.68,22.73,39400.0,22.2936,22.3722,22.2642,22.3133,39400.0
2009-07-24 10:15:00,22.71,22.85,22.68,22.8,38200.0,22.2936,22.4311,22.2642,22.382,38200.0
2009-07-24 10:20:00,22.8,22.82,22.73,22.79,19200.0,22.382,22.4016,22.3133,22.3722,19200.0
2009-07-24 10:25:00,22.79,22.95,22.73,22.94,61300.0,22.3722,22.5292,22.3133,22.5194,61300.0
2009-07-24 10:30:00,22.96,23.0,22.91,22.95,23400.0,22.5391,22.5783,22.49,22.5292,23400.0
2009-07-24 10:35:00,22.96,23.01,22.89,22.92,39500.0,22.5391,22.5881,22.4703,22.4998,39500.0
2009-07-24 10:40:00,22.92,22.98,22.91,22.97,36600.0,22.4998,22.5587,22.49,22.5489,36600.0
2009-07-24 10:45:00,22.97,23.03,22.93,23.0,37900.0,22.5489,22.6078,22.5096,22.5783,37900.0
2009-07-24 10:50:00,23.0,23.01,22.93,23.0,45100.0,22.5783,22.5881,22.5096,22.5783,45100.0
2009-07-24 10:55:00,23.0,23.01,22.97,23.0,23600.0,22.5783,22.5881,22.5489,22.5783,23600.0
2009-07-24 11:00:00,23.0,23.01,22.93,23.0,122000.0,22.5783,22.5881,22.5096,22.5783,122000.0
2009-07-24 11:05:00,23.0,23.0,22.95,22.98,29400.0,22.5783,22.5783,22.5292,22.5587,29400.0
2009-07-24 11:10:00,22.99,23.02,22.95,22.99,21000.0,22.5685,22.598,22.5292,22.5685,21000.0
2009-07-24 11:15:00,22.98,23.01,22.98,23.0,15300.0,22.5587,22.5881,22.5587,22.5783,15300.0
2009-07-24 11:20:00,23.01,23.11,23.01,23.1,22600.0,22.5881,22.6863,22.5881,22.6765,22600.0
2009-07-24 11:25:00,23.1,23.15,23.09,23.13,10800.0,22.6765,22.7256,22.6667,22.7059,10800.0
2009-07-24 11:30:00,23.13,23.14,23.11,23.13,9100.0,22.7059,22.7158,22.6863,22.7059,9100.0
2009-07-24 11:35:00,23.12,23.17,23.11,23.15,16500.0,22.6961,22.7452,22.6863,22.7256,16500.0
2009-07-24 11:40:00,23.14,23.18,23.1,23.13,10400.0,22.7158,22.755,22.6765,22.7059,10400.0
2009-07-24 11:45:00,23.12,23.25,23.12,23.23,20000.0,22.6961,22.8237,22.6961,22.8041,20000.0
2009-07-24 11:50:00,23.23,23.28,23.23,23.25,18900.0,22.8041,22.8532,22.8041,22.8237,18900.0
2009-07-24 11:55:00,23.26,23.29,23.2,23.28,23200.0,22.8336,22.863,22.7747,22.8532,23200.0
2009-07-24 12:00:00,23.29,23.29,23.23,23.24,25500.0,22.863,22.863,22.8041,22.8139,25500.0
2009-07-24 12:05:00,23.24,23.32,23.24,23.32,15900.0,22.8139,22.8925,22.8139,22.8925,15900.0
2009-07-24 12:10:00,23.31,23.34,23.27,23.32,25000.0,22.8826,22.9121,22.8434,22.8925,25000.0
2009-07-24 12:15:00,23.31,23.33,23.26,23.26,19500.0,22.8826,22.9023,22.8336,22.8336,19500.0
2009-07-24 12:20:00,23.26,23.27,23.23,23.27,11000.0,22.8336,22.8434,22.8041,22.8434,11000.0
2009-07-24 12:25:00,23.27,23.28,23.25,23.27,8400.0,22.8434,22.8532,22.8237,22.8434,8400.0
2009-07-24 12:30:00,23.26,23.28,23.25,23.26,9900.0,22.8336,22.8532,22.8237,22.8336,9900.0
2009-07-24 12:35:00,23.25,23.3,23.24,23.29,12400.0,22.8237,22.8728,22.8139,22.863,12400.0
2009-07-24 12:40:00,23.29,23.35,23.29,23.32,15900.0,22.863,22.9219,22.863,22.8925,15900.0
2009-07-24 12:45:00,23.32,23.35,23.32,23.33,12200.0,22.8925,22.9219,22.8925,22.9023,12200.0
2009-07-24 12:50:00,23.32,23.38,23.31,23.33,24300.0,22.8925,22.9514,22.8826,22.9023,24300.0
2009-07-24 12:55:00,23.34,23.35,23.28,23.33,19400.0,22.9121,22.9219,22.8532,22.9023,19400.0
2009-07-24 13:00:00,23.33,23.34,23.12,23.33,38800.0,22.9023,22.9121,22.6961,22.9023,38800.0
2009-07-24 13:05:00,23.33,23.33,23.29,23.29,90300.0,22.9023,22.9023,22.863,22.863,90300.0
2009-07-24 13:10:00,23.3,23.34,23.29,23.33,43200.0,22.8728,22.9121,22.863,22.9023,43200.0
2009-07-24 13:15:00,23.34,23.4,23.31,23.37,43100.0,22.9121,22.971,22.8826,22.9415,43100.0
2009-07-24 13:20:00,23.37,23.44,23.37,23.41,32500.0,22.9415,23.0103,22.9415,22.9808,32500.0
2009-07-24 13:25:00,23.41,23.43,23.39,23.43,12100.0,22.9808,23.0004,22.9612,23.0004,12100.0
2009-07-24 13:30:00,23.43,23.55,23.43,23.52,38800.0,23.0004,23.1182,23.0004,23.0888,38800.0
2009-07-24 13:35:00,23.52,23.58,23.5,23.57,32400.0,23.0888,23.1477,23.0692,23.1379,32400.0
2009-07-24 13:40:00,23.57,23.58,23.49,23.5,20200.0,23.1379,23.1477,23.0593,23.0692,20200.0
2009-07-24 13:45:00,23.5,23.51,23.45,23.47,26100.0,23.0692,23.079,23.0201,23.0397,26100.0
2009-07-24 13:50:00,23.46,23.51,23.44,23.45,17500.0,23.0299,23.079,23.0103,23.0201,17500.0
2009-07-24 13:55:00,23.46,23.48,23.43,23.43,12400.0,23.0299,23.0495,23.0004,23.0004,12400.0
2009-07-24 14:00:00,23.42,23.5,23.42,23.47,28700.0,22.9906,23.0692,22.9906,23.0397,28700.0
2009-07-24 14:05:00,23.46,23.54,23.45,23.52,16700.0,23.0299,23.1084,23.0201,23.0888,16700.0
2009-07-24 14:10:00,23.52,23.53,23.5,23.51,13300.0,23.0888,23.0986,23.0692,23.079,13300.0
2009-07-24 14:15:00,23.52,23.52,23.47,23.47,14000.0,23.0888,23.0888,23.0397,23.0397,14000.0
2009-07-24 14:20:00,23.47,23.5,23.45,23.46,26000.0,23.0397,23.0692,23.0201,23.0299,26000.0
2009-07-24 14:25:00,23.46,23.5,23.44,23.49,27000.0,23.0299,23.0692,23.0103,23.0593,27000.0
2009-07-24 14:30:00,23.5,23.52,23.48,23.51,23800.0,23.0692,23.0888,23.0495,23.079,23800.0
2009-07-24 14:35:00,23.5,23.53,23.49,23.51,19400.0,23.0692,23.0986,23.0593,23.079,19400.0
2009-07-24 14:40:00,23.51,23.53,23.5,23.52,13600.0,23.079,23.0986,23.0692,23.0888,13600.0
2009-07-24 14:45:00,23.52,23.55,23.5,23.52,25800.0,23.0888,23.1182,23.0692,23.0888,25800.0
2009-07-24 14:50:00,23.51,23.53,23.48,23.51,57600.0,23.079,23.0986,23.0495,23.079,57600.0
2009-07-24 14:55:00,23.5,23.55,23.5,23.52,24500.0,23.0692,23.1182,23.0692,23.0888,24500.0
2009-07-24 15:00:00,23.52,23.54,23.49,23.52,34200.0,23.0888,23.1084,23.0593,23.0888,34200.0
2009-07-24 15:05:00,23.51,23.53,23.46,23.47,18800.0,23.079,23.0986,23.0299,23.0397,18800.0
2009-07-24 15:10:00,23.46,23.49,23.46,23.46,19800.0,23.0299,23.0593,23.0299,23.0299,19800.0
2009-07-24 15:15:00,23.46,23.46,23.4,23.41,17600.0,23.0299,23.0299,22.971,22.9808,17600.0
2009-07-24 15:20:00,23.41,23.48,23.41,23.46,23200.0,22.9808,23.0495,22.9808,23.0299,23200.0
2009-07-24 15:25:00,23.45,23.5,23.45,23.45,30200.0,23.0201,23.0692,23.0201,23.0201,30200.0
2009-07-24 15:30:00,23.45,23.45,23.38,23.39,45200.0,23.0201,23.0201,22.9514,22.9612,45200.0
2009-07-24 15:35:00,23.39,23.44,23.39,23.43,69900.0,22.9612,23.0103,22.9612,23.0004,69900.0
2009-07-24 15:40:00,23.43,23.45,23.39,23.41,111700.0,23.0004,23.0201,22.9612,22.9808,111700.0
2009-07-24 15:45:00,23.42,23.47,23.39,23.46,43800.0,22.9906,23.0397,22.9612,23.0299,43800.0
2009-07-24 15:50:00,23.47,23.49,23.43,23.45,41700.0,23.0397,23.0593,23.0004,23.0201,41700.0
2009-07-24 15:55:00,23.45,23.5,23.43,23.48,77500.0,23.0201,23.0692,23.0004,23.0495,77500.0
2009-07-27 09:30:00,23.38,23.51,23.36,23.46,10600.0,22.9514,23.079,22.9317,23.0299,10600.0
2009-07-27 09:35:00,23.45,23.46,23.14,23.36,24200.0,23.0201,23.0299,22.7158,22.9317,24200.0
2009-07-27 09:40:00,23.33,23.5,23.29,23.46,23500.0,22.9023,23.0692,22.863,23.0299,23500.0
2009-07-27 09:45:00,23.48,23.52,23.43,23.47,15800.0,23.0495,23.0888,23.0004,23.0397,15800.0
2009-07-27 09:50:00,23.49,23.52,23.38,23.39,14900.0,23.0593,23.0888,22.9514,22.9612,14900.0
2009-07-27 09:55:00,23.37,23.42,23.34,23.4,14700.0,22.9415,22.9906,22.9121,22.971,14700.0
2009-07-27 10:00:00,23.42,23.7,23.41,23.67,40000.0,22.9906,23.2655,22.9808,23.236,40000.0
2009-07-27 10:05:00,23.66,23.7,23.53,23.53,18000.0,23.2262,23.2655,23.0986,23.0986,18000.0
2009-07-27 10:10:00,23.51,23.57,23.36,23.37,24500.0,23.079,23.1379,22.9317,22.9415,24500.0
2009-07-27 10:15:00,23.36,23.47,23.36,23.44,7400.0,22.9317,23.0397,22.9317,23.0103,7400.0
2009-07-27 10:20:00,23.44,23.44,23.35,23.39,10600.0,23.0103,23.0103,22.9219,22.9612,10600.0
2009-07-27 10:25:00,23.38,23.43,23.37,23.37,7800.0,22.9514,23.0004,22.9415,22.9415,7800.0
2009-07-27 10:30:00,23.38,23.38,23.25,23.27,11900.0,22.9514,22.9514,22.8237,22.8434,11900.0
2009-07-27 10:35:00,23.24,23.25,23.2,23.25,6000.0,22.8139,22.8237,22.7747,22.8237,6000.0
2009-07-27 10:40:00,23.25,23.3,23.23,23.26,11000.0,22.8237,22.8728,22.8041,22.8336,11000.0
2009-07-27 10:45:00,23.27,23.36,23.27,23.36,5400.0,22.8434,22.9317,22.8434,22.9317,5400.0
2009-07-27 10:50:00,23.35,23.37,23.33,23.34,5300.0,22.9219,22.9415,22.9023,22.9121,5300.0
2009-07-27 10:55:00,23.34,23.35,23.26,23.32,8600.0,22.9121,22.9219,22.8336,22.8925,8600.0
2009-07-27 11:00:00,23.34,23.38,23.32,23.33,8100.0,22.9121,22.9514,22.8925,22.9023,8100.0
2009-07-27 11:05:00,23.32,23.38,23.32,23.36,7500.0,22.8925,22.9514,22.8925,22.9317,7500.0
2009-07-27 11:10:00,23.35,23.4,23.35,23.38,7600.0,22.9219,22.971,22.9219,22.9514,7600.0
2009-07-27 11:15:00,23.38,23.4,23.38,23.4,3900.0,22.9514,22.971,22.9514,22.971,3900.0
2009-07-27 11:20:00,23.39,23.52,23.39,23.5,12700.0,22.9612,23.0888,22.9612,23.0692,12700.0
2009-07-27 11:25:00,23.49,23.52,23.45,23.47,8500.0,23.0593,23.0888,23.0201,23.0397,8500.0
2009-07-27 11:30:00,23.48,23.55,23.46,23.55,15600.0,23.0495,23.1182,23.0299,23.1182,15600.0
2009-07-27 11:35:00,23.55,23.55,23.49,23.49,9600.0,23.1182,23.1182,23.0593,23.0593,9600.0
2009-07-27 11:40:00,23.5,23.52,23.48,23.51,7600.0,23.0692,23.0888,23.0495,23.079,7600.0
2009-07-27 11:45:00,23.5,23.52,23.49,23.51,7400.0,23.0692,23.0888,23.0593,23.079,7400.0
2009-07-27 11:50:00,23.5,23.52,23.49,23.5,6200.0,23.0692,23.0888,23.0593,23.0692,6200.0
2009-07-27 11:55:00,23.51,23.51,23.42,23.42,7700.0,23.079,23.079,22.9906,22.9906,7700.0
2009-07-27 12:00:00,23.41,23.42,23.36,23.4,8100.0,22.9808,22.9906,22.9317,22.971,8100.0
2009-07-27 12:05:00,23.41,23.41,23.35,23.38,6100.0,22.9808,22.9808,22.9219,22.9514,6100.0
2009-07-27 12:10:00,23.39,23.4,23.39,23.4,3800.0,22.9612,22.971,22.9612,22.971,3800.0
2009-07-27 12:15:00,23.4,23.46,23.39,23.46,12100.0,22.971,23.0299,22.9612,23.0299,12100.0
2009-07-27 12:20:00,23.47,23.52,23.44,23.52,8800.0,23.0397,23.0888,23.0103,23.0888,8800.0
2009-07-27 12:25:00,23.52,23.52,23.45,23.46,14100.0,23.0888,23.0888,23.0201,23.0299,14100.0
2009-07-27 12:30:00,23.45,23.46,23.38,23.4,11800.0,23.0201,23.0299,22.9514,22.971,11800.0
2009-07-27 12:35:00,23.4,23.42,23.39,23.42,6100.0,22.971,22.9906,22.9612,22.9906,6100.0
2009-07-27 12:40:00,23.43,23.46,23.42,23.43,7100.0,23.0004,23.0299,22.9906,23.0004,7100.0
2009-07-27 12:45:00,23.43,23.43,23.35,23.41,9600.0,23.0004,23.0004,22.9219,22.9808,9600.0
2009-07-27 12:50:00,23.4,23.46,23.38,23.38,11600.0,22.971,23.0299,22.9514,22.9514,11600.0
2009-07-27 12:55:00,23.38,23.43,23.38,23.43,7300.0,22.9514,23.0004,22.9514,23.0004,7300.0
2009-07-27 13:00:00,23.43,23.45,23.41,23.44,15300.0,23.0004,23.0201,22.9808,23.0103,15300.0
2009-07-27 13:05:00,23.45,23.46,23.43,23.45,7700.0,23.0201,23.0299,23.0004,23.0201,7700.0
2009-07-27 13:10:00,23.46,23.46,23.4,23.43,10000.0,23.0299,23.0299,22.971,23.0004,10000.0
2009-07-27 13:15:00,23.43,23.46,23.41,23.42,12800.0,23.0004,23.0299,22.9808,22.9906,12800.0
2009-07-27 13:20:00,23.41,23.43,23.38,23.38,9200.0,22.9808,23.0004,22.9514,22.9514,9200.0
2009-07-27 13:25:00,23.38,23.39,23.35,23.38,8100.0,22.9514,22.9612,22.9219,22.9514,8100.0
2009-07-27 13:30:00,23.37,23.39,23.35,23.36,9500.0,22.9415,22.9612,22.9219,22.9317,9500.0
2009-07-27 13:35:00,23.35,23.39,23.35,23.38,8000.0,22.9219,22.9612,22.9219,22.9514,8000.0
2009-07-27 13:40:00,23.38,23.41,23.34,23.36,8300.0,22.9514,22.9808,22.9121,22.9317,8300.0
2009-07-27 13:45:00,23.37,23.42,23.36,23.41,15200.0,22.9415,22.9906,22.9317,22.9808,15200.0
2009-07-27 13:50:00,23.41,23.45,23.41,23.42,12500.0,22.9808,23.0201,22.9808,22.9906,12500.0
2009-07-27 13:55:00,23.42,23.48,23.42,23.45,16800.0,22.9906,23.0495,22.9906,23.0201,16800.0
2009-07-27 14:00:00,23.46,23.46,23.42,23.43,8200.0,23.0299,23.0299,22.9906,23.0004,8200.0
2009-07-27 14:05:00,23.42,23.45,23.42,23.43,15900.0,22.9906,23.0201,22.9906,23.0004,15900.0
2009-07-27 14:10:00,23.44,23.47,23.44,23.47,11500.0,23.0103,23.0397,23.0103,23.0397,11500.0
2009-07-27 14:15:00,23.47,23.53,23.47,23.51,13800.0,23.0397,23.0986,23.0397,23.079,13800.0
2009-07-27 14:20:00,23.5,23.53,23.5,23.5,6300.0,23.0692,23.0986,23.0692,23.0692,6300.0
2009-07-27 14:25:00,23.51,23.51,23.47,23.5,12800.0,23.079,23.079,23.0397,23.0692,12800.0
2009-07-27 14:30:00,23.51,23.51,23.49,23.5,9300.0,23.079,23.079,23.0593,23.0692,9300.0
2009-07-27 14:35:00,23.51,23.59,23.51,23.55,14200.0,23.079,23.1575,23.079,23.1182,14200.0
2009-07-27 14:40:00,23.56,23.65,23.55,23.63,21500.0,23.1281,23.2164,23.1182,23.1968,21500.0
2009-07-27 14:45:00,23.63,23.64,23.6,23.61,20800.0,23.1968,23.2066,23.1673,23.1771,20800.0
2009-07-27 14:50:00,23.61,23.62,23.57,23.59,14400.0,23.1771,23.187,23.1379,23.1575,14400.0
2009-07-27 14:55:00,23.6,23.62,23.59,23.6,15900.0,23.1673,23.187,23.1575,23.1673,15900.0
2009-07-27 15:00:00,23.61,23.63,23.59,23.59,19600.0,23.1771,23.1968,23.1575,23.1575,19600.0
2009-07-27 15:05:00,23.6,23.61,23.59,23.61,16600.0,23.1673,23.1771,23.1575,23.1771,16600.0
2009-07-27 15:10:00,23.61,23.65,23.58,23.63,15600.0,23.1771,23.2164,23.1477,23.1968,15600.0
2009-07-27 15:15:00,23.62,23.65,23.53,23.53,28900.0,23.187,23.2164,23.0986,23.0986,28900.0
2009-07-27 15:20:00,23.53,23.57,23.5,23.5,15500.0,23.0986,23.1379,23.0692,23.0692,15500.0
2009-07-27 15:25:00,23.52,23.57,23.5,23.53,24300.0,23.0888,23.1379,23.0692,23.0986,24300.0
2009-07-27 15:30:00,23.52,23.54,23.49,23.51,28800.0,23.0888,23.1084,23.0593,23.079,28800.0
2009-07-27 15:35:00,23.49,23.53,23.45,23.52,31800.0,23.0593,23.0986,23.0201,23.0888,31800.0
2009-07-27 15:40:00,23.53,23.59,23.51,23.57,30700.0,23.0986,23.1575,23.079,23.1379,30700.0
2009-07-27 15:45:00,23.58,23.58,23.5,23.54,27800.0,23.1477,23.1477,23.0692,23.1084,27800.0
2009-07-27 15:50:00,23.54,23.61,23.54,23.56,43300.0,23.1084,23.1771,23.1084,23.1281,43300.0
2009-07-27 15:55:00,23.57,23.63,23.55,23.62,48400.0,23.1379,23.1968,23.1182,23.187,48400.0
2009-07-28 09:30:00,22.99,23.26,22.95,23.03,22800.0,22.5685,22.8336,22.5292,22.6078,22800.0
2009-07-28 09:35:00,23.04,23.21,22.98,23.17,20500.0,22.6176,22.7845,22.5587,22.7452,20500.0
2009-07-28 09:40:00,23.21,23.28,23.16,23.2,12100.0,22.7845,22.8532,22.7354,22.7747,12100.0
2009-07-28 09:45:00,23.2,23.3,23.2,23.28,18300.0,22.7747,22.8728,22.7747,22.8532,18300.0
2009-07-28 09:50:00,23.31,23.32,23.22,23.3,17800.0,22.8826,22.8925,22.7943,22.8728,17800.0
2009-07-28 09:55:00,23.3,23.37,23.28,23.36,12900.0,22.8728,22.9415,22.8532,22.9317,12900.0
2009-07-28 10:00:00,23.34,23.34,23.2,23.24,24900.0,22.9121,22.9121,22.7747,22.8139,24900.0
2009-07-28 10:05:00,23.24,23.27,23.19,23.21,13900.0,22.8139,22.8434,22.7648,22.7845,13900.0
2009-07-28 10:10:00,23.23,23.3,23.12,23.16,26400.0,22.8041,22.8728,22.6961,22.7354,26400.0
2009-07-28 10:15:00,23.16,23.16,23.08,23.13,20800.0,22.7354,22.7354,22.6569,22.7059,20800.0
2009-07-28 10:20:00,23.12,23.24,23.12,23.23,24800.0,22.6961,22.8139,22.6961,22.8041,24800.0
2009-07-28 10:25:00,23.23,23.29,23.21,23.27,11000.0,22.8041,22.863,22.7845,22.8434,11000.0
2009-07-28 10:30:00,23.25,23.34,23.25,23.27,14500.0,22.8237,22.9121,22.8237,22.8434,14500.0
2009-07-28 10:35:00,23.27,23.27,23.21,23.21,5600.0,22.8434,22.8434,22.7845,22.7845,5600.0
2009-07-28 10:40:00,23.21,23.26,23.18,23.26,6200.0,22.7845,22.8336,22.755,22.8336,6200.0
2009-07-28 10:45:00,23.25,23.31,23.24,23.31,11600.0,22.8237,22.8826,22.8139,22.8826,11600.0
2009-07-28 10:50:00,23.3,23.3,23.27,23.29,7000.0,22.8728,22.8728,22.8434,22.863,7000.0
2009-07-28 10:55:00,23.29,23.32,23.28,23.29,6600.0,22.863,22.8925,22.8532,22.863,6600.0
2009-07-28 11:00:00,23.29,23.29,23.21,23.22,3600.0,22.863,22.863,22.7845,22.7943,3600.0
2009-07-28 11:05:00,23.21,23.22,23.14,23.15,13500.0,22.7845,22.7943,22.7158,22.7256,13500.0
2009-07-28 11:10:00,23.15,23.15,23.08,23.12,12100.0,22.7256,22.7256,22.6569,22.6961,12100.0
2009-07-28 11:15:00,23.09,23.13,23.07,23.11,6900.0,22.6667,22.7059,22.647,22.6863,6900.0
2009-07-28 11:20:00,23.1,23.11,23.07,23.09,5900.0,22.6765,22.6863,22.647,22.6667,5900.0
2009-07-28 11:25:00,23.1,23.11,23.02,23.04,10100.0,22.6765,22.6863,22.598,22.6176,10100.0
2009-07-28 11:30:00,23.03,23.04,22.99,22.99,21200.0,22.6078,22.6176,22.5685,22.5685,21200.0
2009-07-28 11:35:00,23.0,23.03,22.96,23.01,43900.0,22.5783,22.6078,22.5391,22.5881,43900.0
2009-07-28 11:40:00,23.01,23.01,22.96,22.96,27200.0,22.5881,22.5881,22.5391,22.5391,27200.0
2009-07-28 11:45:00,22.96,23.06,22.96,23.03,7700.0,22.5391,22.6372,22.5391,22.6078,7700.0
2009-07-28 11:50:00,23.02,23.03,22.99,23.01,23100.0,22.598,22.6078,22.5685,22.5881,23100.0
2009-07-28 11:55:00,23.02,23.04,22.98,23.0,18900.0,22.598,22.6176,22.5587,22.5783,18900.0
2009-07-28 12:00:00,23.0,23.02,22.99,23.01,10900.0,22.5783,22.598,22.5685,22.5881,10900.0
2009-07-28 12:05:00,23.0,23.04,22.98,23.02,15500.0,22.5783,22.6176,22.5587,22.598,15500.0
2009-07-28 12:10:00,23.02,23.04,23.0,23.03,14200.0,22.598,22.6176,22.5783,22.6078,14200.0
2009-07-28 12:15:00,23.03,23.05,23.01,23.03,11600.0,22.6078,22.6274,22.5881,22.6078,11600.0
2009-07-28 12:20:00,23.05,23.07,23.02,23.04,7300.0,22.6274,22.647,22.598,22.6176,7300.0
2009-07-28 12:25:00,23.06,23.08,23.05,23.06,5500.0,22.6372,22.6569,22.6274,22.6372,5500.0
2009-07-28 12:30:00,23.06,23.09,23.05,23.09,21200.0,22.6372,22.6667,22.6274,22.6667,21200.0
2009-07-28 12:35:00,23.1,23.15,23.1,23.1,18200.0,22.6765,22.7256,22.6765,22.6765,18200.0
2009-07-28 12:40:00,23.1,23.11,23.09,23.09,3800.0,22.6765,22.6863,22.6667,22.6667,3800.0
2009-07-28 12:45:00,23.09,23.1,23.07,23.07,20100.0,22.6667,22.6765,22.647,22.647,20100.0
2009-07-28 12:50:00,23.08,23.11,23.07,23.1,11700.0,22.6569,22.6863,22.647,22.6765,11700.0
2009-07-28 12:55:00,23.1,23.14,23.08,23.13,4600.0,22.6765,22.7158,22.6569,22.7059,4600.0
2009-07-28 13:00:00,23.14,23.14,23.08,23.08,6200.0,22.7158,22.7158,22.6569,22.6569,6200.0
2009-07-28 13:05:00,23.08,23.11,23.07,23.11,12000.0,22.6569,22.6863,22.647,22.6863,12000.0
2009-07-28 13:10:00,23.13,23.21,23.11,23.18,11800.0,22.7059,22.7845,22.6863,22.755,11800.0
2009-07-28 13:15:00,23.19,23.2,23.15,23.15,2000.0,22.7648,22.7747,22.7256,22.7256,2000.0
2009-07-28 13:20:00,23.16,23.19,23.16,23.18,4400.0,22.7354,22.7648,22.7354,22.755,4400.0
2009-07-28 13:25:00,23.18,23.19,23.15,23.15,10200.0,22.755,22.7648,22.7256,22.7256,10200.0
2009-07-28 13:30:00,23.17,23.21,23.16,23.17,16000.0,22.7452,22.7845,22.7354,22.7452,16000.0
2009-07-28 13:35:00,23.17,23.17,23.14,23.14,16000.0,22.7452,22.7452,22.7158,22.7158,16000.0
2009-07-28 13:40:00,23.13,23.15,23.11,23.12,7800.0,22.7059,22.7256,22.6863,22.6961,7800.0
2009-07-28 13:45:00,23.11,23.15,23.11,23.13,3900.0,22.6863,22.7256,22.6863,22.7059,3900.0
2009-07-28 13:50:00,23.12,23.19,23.11,23.19,7200.0,22.6961,22.7648,22.6863,22.7648,7200.0
2009-07-28 13:55:00,23.18,23.24,23.18,23.21,9900.0,22.755,22.8139,22.755,22.7845,9900.0
2009-07-28 14:00:00,23.22,23.24,23.19,23.23,5800.0,22.7943,22.8139,22.7648,22.8041,5800.0
2009-07-28 14:05:00,23.24,23.24,23.19,23.2,35800.0,22.8139,22.8139,22.7648,22.7747,35800.0
2009-07-28 14:10:00,23.21,23.21,23.19,23.19,20600.0,22.7845,22.7845,22.7648,22.7648,20600.0
2009-07-28 14:15:00,23.19,23.2,23.18,23.19,7900.0,22.7648,22.7747,22.755,22.7648,7900.0
2009-07-28 14:20:00,23.19,23.26,23.19,23.23,21900.0,22.7648,22.8336,22.7648,22.8041,21900.0
2009-07-28 14:25:00,23.23,23.25,23.22,23.24,4100.0,22.8041,22.8237,22.7943,22.8139,4100.0
2009-07-28 14:30:00,23.25,23.36,23.25,23.35,32100.0,22.8237,22.9317,22.8237,22.9219,32100.0
2009-07-28 14:35:00,23.35,23.37,23.32,23.35,17300.0,22.9219,22.9415,22.8925,22.9219,17300.0
2009-07-28 14:40:00,23.35,23.38,23.29,23.29,17000.0,22.9219,22.9514,22.863,22.863,17000.0
2009-07-28 14:45:00,23.28,23.3,23.27,23.27,6300.0,22.8532,22.8728,22.8434,22.8434,6300.0
2009-07-28 14:50:00,23.27,23.28,23.2,23.2,10000.0,22.8434,22.8532,22.7747,22.7747,10000.0
2009-07-28 14:55:00,23.19,23.22,23.18,23.21,17000.0,22.7648,22.7943,22.755,22.7845,17000.0
2009-07-28 15:00:00,23.2,23.22,23.17,23.21,16800.0,22.7747,22.7943,22.7452,22.7845,16800.0
2009-07-28 15:05:00,23.21,23.26,23.2,23.2,21400.0,22.7845,22.8336,22.7747,22.7747,21400.0
2009-07-28 15:10:00,23.2,23.25,23.2,23.24,20200.0,22.7747,22.8237,22.7747,22.8139,20200.0
2009-07-28 15:15:00,23.24,23.27,23.19,23.19,20800.0,22.8139,22.8434,22.7648,22.7648,20800.0
2009-07-28 15:20:00,23.2,23.23,23.15,23.16,34800.0,22.7747,22.8041,22.7256,22.7354,34800.0
2009-07-28 15:25:00,23.15,23.2,23.15,23.19,20800.0,22.7256,22.7747,22.7256,22.7648,20800.0
2009-07-28 15:30:00,23.18,23.19,23.14,23.19,32000.0,22.755,22.7648,22.7158,22.7648,32000.0
2009-07-28 15:35:00,23.2,23.21,23.16,23.16,23700.0,22.7747,22.7845,22.7354,22.7354,23700.0
2009-07-28 15:40:00,23.16,23.24,23.16,23.2,37900.0,22.7354,22.8139,22.7354,22.7747,37900.0
2009-07-28 15:45:00,23.2,23.25,23.2,23.22,45900.0,22.7747,22.8237,22.7747,22.7943,45900.0
2009-07-28 15:50:00,23.22,23.27,23.2,23.2,46300.0,22.7943,22.8434,22.7747,22.7747,46300.0
2009-07-28 15:55:00,23.19,23.25,23.19,23.24,53000.0,22.7648,22.8237,22.7648,22.8139,53000.0
2009-07-29 09:30:00,22.94,22.99,22.8,22.95,25200.0,22.5194,22.5685,22.382,22.5292,25200.0
2009-07-29 09:35:00,22.99,23.0,22.78,22.95,58900.0,22.5685,22.5783,22.3624,22.5292,58900.0
2009-07-29 09:40:00,22.94,22.95,22.84,22.86,33400.0,22.5194,22.5292,22.4213,22.4409,33400.0
2009-07-29 09:45:00,22.86,22.87,22.83,22.83,31500.0,22.4409,22.4507,22.4114,22.4114,31500.0
2009-07-29 09:50:00,22.83,22.84,22.79,22.83,30700.0,22.4114,22.4213,22.3722,22.4114,30700.0
2009-07-29 09:55:00,22.83,22.91,22.81,22.9,83400.0,22.4114,22.49,22.3918,22.4802,83400.0
2009-07-29 10:00:00,22.9,22.97,22.86,22.96,30800.0,22.4802,22.5489,22.4409,22.5391,30800.0
2009-07-29 10:05:00,22.97,23.07,22.97,23.03,24800.0,22.5489,22.647,22.5489,22.6078,24800.0
2009-07-29 10:10:00,23.04,23.04,22.97,23.0,21700.0,22.6176,22.6176,22.5489,22.5783,21700.0
2009-07-29 10:15:00,23.01,23.05,22.99,23.0,25200.0,22.5881,22.6274,22.5685,22.5783,25200.0
2009-07-29 10:20:00,22.99,23.07,22.98,23.03,21900.0,22.5685,22.647,22.5587,22.6078,21900.0
2009-07-29 10:25:00,23.02,23.08,23.0,23.04,10300.0,22.598,22.6569,22.5783,22.6176,10300.0
2009-07-29 10:30:00,23.04,23.05,22.94,22.94,22100.0,22.6176,22.6274,22.5194,22.5194,22100.0
2009-07-29 10:35:00,22.94,22.98,22.9,22.93,25700.0,22.5194,22.5587,22.4802,22.5096,25700.0
2009-07-29 10:40:00,22.93,22.98,22.92,22.94,30000.0,22.5096,22.5587,22.4998,22.5194,30000.0
2009-07-29 10:45:00,22.94,23.0,22.93,22.99,14600.0,22.5194,22.5783,22.5096,22.5685,14600.0
2009-07-29 10:50:00,22.99,23.05,22.95,23.04,10700.0,22.5685,22.6274,22.5292,22.6176,10700.0
2009-07-29 10:55:00,23.03,23.03,22.94,22.95,17800.0,22.6078,22.6078,22.5194,22.5292,17800.0
2009-07-29 11:00:00,22.96,23.0,22.95,22.95,18600.0,22.5391,22.5783,22.5292,22.5292,18600.0
2009-07-29 11:05:00,22.95,23.0,22.94,23.0,12900.0,22.5292,22.5783,22.5194,22.5783,12900.0
2009-07-29 11:10:00,23.01,23.03,22.96,22.96,7900.0,22.5881,22.6078,22.5391,22.5391,7900.0
2009-07-29 11:15:00,22.96,22.97,22.92,22.94,17600.0,22.5391,22.5489,22.4998,22.5194,17600.0
2009-07-29 11:20:00,22.93,22.98,22.9,22.9,18100.0,22.5096,22.5587,22.4802,22.4802,18100.0
2009-07-29 11:25:00,22.9,22.92,22.89,22.9,12400.0,22.4802,22.4998,22.4703,22.4802,12400.0
2009-07-29 11:30:00,22.9,22.91,22.87,22.89,13200.0,22.4802,22.49,22.4507,22.4703,13200.0
2009-07-29 11:35:00,22.89,22.94,22.87,22.94,23100.0,22.4703,22.5194,22.4507,22.5194,23100.0
2009-07-29 11:40:00,22.93,22.94,22.88,22.93,10900.0,22.5096,22.5194,22.4605,22.5096,10900.0
2009-07-29 11:45:00,22.93,22.98,22.93,22.98,11400.0,22.5096,22.5587,22.5096,22.5587,11400.0
2009-07-29 11:50:00,22.96,22.99,22.94,22.96,22100.0,22.5391,22.5685,22.5194,22.5391,22100.0
2009-07-29 11:55:00,22.95,23.02,22.95,23.02,8000.0,22.5292,22.598,22.5292,22.598,8000.0
2009-07-29 12:00:00,23.02,23.03,23.0,23.02,12900.0,22.598,22.6078,22.5783,22.598,12900.0
2009-07-29 12:05:00,23.02,23.04,23.0,23.04,16500.0,22.598,22.6176,22.5783,22.6176,16500.0
2009-07-29 12:10:00,23.04,23.04,23.02,23.03,12900.0,22.6176,22.6176,22.598,22.6078,12900.0
2009-07-29 12:15:00,23.02,23.04,23.0,23.02,10900.0,22.598,22.6176,22.5783,22.598,10900.0
2009-07-29 12:20:00,23.02,23.03,23.0,23.03,7900.0,22.598,22.6078,22.5783,22.6078,7900.0
2009-07-29 12:25:00,23.02,23.02,23.0,23.01,9200.0,22.598,22.598,22.5783,22.5881,9200.0
2009-07-29 12:30:00,23.01,23.01,22.99,23.0,200600.0,22.5881,22.5881,22.5685,22.5783,200600.0
2009-07-29 12:35:00,23.0,23.09,23.0,23.08,8000.0,22.5783,22.6667,22.5783,22.6569,8000.0
2009-07-29 12:40:00,23.08,23.08,23.05,23.06,9200.0,22.6569,22.6569,22.6274,22.6372,9200.0
2009-07-29 12:45:00,23.06,23.1,23.06,23.09,7300.0,22.6372,22.6765,22.6372,22.6667,7300.0
2009-07-29 12:50:00,23.08,23.1,23.06,23.08,7500.0,22.6569,22.6765,22.6372,22.6569,7500.0
2009-07-29 12:55:00,23.09,23.1,23.06,23.07,4400.0,22.6667,22.6765,22.6372,22.647,4400.0
2009-07-29 13:00:00,23.06,23.07,22.96,22.99,21600.0,22.6372,22.647,22.5391,22.5685,21600.0
2009-07-29 13:05:00,22.98,23.04,22.98,23.0,16000.0,22.5587,22.6176,22.5587,22.5783,16000.0
2009-07-29 13:10:00,23.0,23.01,22.96,22.99,21800.0,22.5783,22.5881,22.5391,22.5685,21800.0
2009-07-29 13:15:00,22.99,23.01,22.97,23.0,17600.0,22.5685,22.5881,22.5489,22.5783,17600.0
2009-07-29 13:20:00,23.0,23.0,22.94,22.94,28100.0,22.5783,22.5783,22.5194,22.5194,28100.0
2009-07-29 13:25:00,22.94,22.96,22.93,22.93,27100.0,22.5194,22.5391,22.5096,22.5096,27100.0
2009-07-29 13:30:00,22.94,22.94,22.88,22.9,12000.0,22.5194,22.5194,22.4605,22.4802,12000.0
2009-07-29 13:35:00,22.91,22.94,22.89,22.92,14100.0,22.49,22.5194,22.4703,22.4998,14100.0
2009-07-29 13:40:00,22.93,22.95,22.92,22.93,7200.0,22.5096,22.5292,22.4998,22.5096,7200.0
2009-07-29 13:45:00,22.92,22.97,22.92,22.95,17200.0,22.4998,22.5489,22.4998,22.5292,17200.0
2009-07-29 13:50:00,22.95,22.97,22.93,22.94,11300.0,22.5292,22.5489,22.5096,22.5194,11300.0
2009-07-29 13:55:00,22.95,22.96,22.94,22.96,7400.0,22.5292,22.5391,22.5194,22.5391,7400.0
2009-07-29 14:00:00,22.96,22.98,22.91,22.95,31400.0,22.5391,22.5587,22.49,22.5292,31400.0
2009-07-29 14:05:00,22.95,22.95,22.91,22.92,14400.0,22.5292,22.5292,22.49,22.4998,14400.0
2009-07-29 14:10:00,22.91,22.96,22.91,22.94,11200.0,22.49,22.5391,22.49,22.5194,11200.0
2009-07-29 14:15:00,22.94,22.97,22.93,22.95,9600.0,22.5194,22.5489,22.5096,22.5292,9600.0
2009-07-29 14:20:00,22.95,22.97,22.94,22.96,17300.0,22.5292,22.5489,22.5194,22.5391,17300.0
2009-07-29 14:25:00,22.96,23.01,22.95,22.99,15300.0,22.5391,22.5881,22.5292,22.5685,15300.0
2009-07-29 14:30:00,22.99,23.0,22.98,22.99,9300.0,22.5685,22.5783,22.5587,22.5685,9300.0
2009-07-29 14:35:00,22.98,23.0,22.94,22.94,27100.0,22.5587,22.5783,22.5194,22.5194,27100.0
2009-07-29 14:40:00,22.95,23.0,22.93,23.0,73300.0,22.5292,22.5783,22.5096,22.5783,73300.0
2009-07-29 14:45:00,23.0,23.01,23.0,23.0,14200.0,22.5783,22.5881,22.5783,22.5783,14200.0
2009-07-29 14:50:00,23.0,23.03,22.97,23.02,29900.0,22.5783,22.6078,22.5489,22.598,29900.0
2009-07-29 14:55:00,23.03,23.03,22.98,22.99,13500.0,22.6078,22.6078,22.5587,22.5685,13500.0
2009-07-29 15:00:00,23.0,23.03,22.98,23.02,13300.0,22.5783,22.6078,22.5587,22.598,13300.0
2009-07-29 15:05:00,23.02,23.03,23.0,23.0,14800.0,22.598,22.6078,22.5783,22.5783,14800.0
2009-07-29 15:10:00,23.01,23.05,23.01,23.04,36900.0,22.5881,22.6274,22.5881,22.6176,36900.0
2009-07-29 15:15:00,23.05,23.05,23.0,23.01,17100.0,22.6274,22.6274,22.5783,22.5881,17100.0
2009-07-29 15:20:00,23.01,23.06,23.01,23.02,13100.0,22.5881,22.6372,22.5881,22.598,13100.0
2009-07-29 15:25:00,23.02,23.05,23.01,23.03,18500.0,22.598,22.6274,22.5881,22.6078,18500.0
2009-07-29 15:30:00,23.03,23.04,23.0,23.0,43700.0,22.6078,22.6176,22.5783,22.5783,43700.0
2009-07-29 15:35:00,23.0,23.09,23.0,23.06,42100.0,22.5783,22.6667,22.5783,22.6372,42100.0
2009-07-29 15:40:00,23.05,23.05,23.0,23.0,74900.0,22.6274,22.6274,22.5783,22.5783,74900.0
2009-07-29 15:45:00,23.01,23.09,23.0,23.06,47400.0,22.5881,22.6667,22.5783,22.6372,47400.0
2009-07-29 15:50:00,23.06,23.07,23.02,23.05,51400.0,22.6372,22.647,22.598,22.6274,51400.0
2009-07-29 15:55:00,23.04,23.09,23.03,23.09,31600.0,22.6176,22.6667,22.6078,22.6667,31600.0
2009-07-30 09:30:00,23.56,23.56,23.2,23.51,41600.0,23.1281,23.1281,22.7747,23.079,41600.0
2009-07-30 09:35:00,23.52,23.59,23.46,23.48,13900.0,23.0888,23.1575,23.0299,23.0495,13900.0
2009-07-30 09:40:00,23.47,23.47,23.35,23.39,29100.0,23.0397,23.0397,22.9219,22.9612,29100.0
2009-07-30 09:45:00,23.4,23.4,23.23,23.29,17300.0,22.971,22.971,22.8041,22.863,17300.0
2009-07-30 09:50:00,23.3,23.4,23.3,23.33,28500.0,22.8728,22.971,22.8728,22.9023,28500.0
2009-07-30 09:55:00,23.35,23.52,23.34,23.5,23300.0,22.9219,23.0888,22.9121,23.0692,23300.0
2009-07-30 10:00:00,23.48,23.55,23.48,23.5,23200.0,23.0495,23.1182,23.0495,23.0692,23200.0
2009-07-30 10:05:00,23.52,23.59,23.52,23.58,12300.0,23.0888,23.1575,23.0888,23.1477,12300.0
2009-07-30 10:10:00,23.58,23.59,23.53,23.53,22300.0,23.1477,23.1575,23.0986,23.0986,22300.0
2009-07-30 10:15:00,23.55,23.59,23.52,23.52,19800.0,23.1182,23.1575,23.0888,23.0888,19800.0
2009-07-30 10:20:00,23.53,23.54,23.43,23.46,30600.0,23.0986,23.1084,23.0004,23.0299,30600.0
2009-07-30 10:25:00,23.46,23.51,23.43,23.51,13200.0,23.0299,23.079,23.0004,23.079,13200.0
2009-07-30 10:30:00,23.52,23.55,23.5,23.54,23900.0,23.0888,23.1182,23.0692,23.1084,23900.0
2009-07-30 10:35:00,23.53,23.56,23.5,23.55,35900.0,23.0986,23.1281,23.0692,23.1182,35900.0
2009-07-30 10:40:00,23.56,23.56,23.49,23.52,25900.0,23.1281,23.1281,23.0593,23.0888,25900.0
2009-07-30 10:45:00,23.52,23.55,23.5,23.5,9600.0,23.0888,23.1182,23.0692,23.0692,9600.0
2009-07-30 10:50:00,23.5,23.53,23.47,23.5,20800.0,23.0692,23.0986,23.0397,23.0692,20800.0
2009-07-30 10:55:00,23.5,23.52,23.45,23.45,20100.0,23.0692,23.0888,23.0201,23.0201,20100.0
2009-07-30 11:00:00,23.45,23.49,23.4,23.4,19400.0,23.0201,23.0593,22.971,22.971,19400.0
2009-07-30 11:05:00,23.4,23.42,23.35,23.36,24800.0,22.971,22.9906,22.9219,22.9317,24800.0
2009-07-30 11:10:00,23.36,23.43,23.36,23.43,21900.0,22.9317,23.0004,22.9317,23.0004,21900.0
2009-07-30 11:15:00,23.43,23.45,23.41,23.42,12600.0,23.0004,23.0201,22.9808,22.9906,12600.0
2009-07-30 11:20:00,23.42,23.43,23.39,23.41,16200.0,22.9906,23.0004,22.9612,22.9808,16200.0
2009-07-30 11:25:00,23.4,23.42,23.39,23.4,13700.0,22.971,22.9906,22.9612,22.971,13700.0
2009-07-30 11:30:00,23.4,23.43,23.36,23.38,21200.0,22.971,23.0004,22.9317,22.9514,21200.0
2009-07-30 11:35:00,23.38,23.4,23.34,23.36,25800.0,22.9514,22.971,22.9121,22.9317,25800.0
2009-07-30 11:40:00,23.35,23.36,23.28,23.3,30700.0,22.9219,22.9317,22.8532,22.8728,30700.0
2009-07-30 11:45:00,23.28,23.31,23.27,23.29,9900.0,22.8532,22.8826,22.8434,22.863,9900.0
2009-07-30 11:50:00,23.29,23.3,23.23,23.23,12900.0,22.863,22.8728,22.8041,22.8041,12900.0
2009-07-30 11:55:00,23.23,23.27,23.2,23.26,17100.0,22.8041,22.8434,22.7747,22.8336,17100.0
2009-07-30 12:00:00,23.26,23.27,23.23,23.25,18800.0,22.8336,22.8434,22.8041,22.8237,18800.0
2009-07-30 12:05:00,23.25,23.3,23.24,23.29,18800.0,22.8237,22.8728,22.8139,22.863,18800.0
2009-07-30 12:10:00,23.28,23.32,23.27,23.32,10600.0,22.8532,22.8925,22.8434,22.8925,10600.0
2009-07-30 12:15:00,23.33,23.37,23.31,23.35,16100.0,22.9023,22.9415,22.8826,22.9219,16100.0
2009-07-30 12:20:00,23.36,23.37,23.27,23.27,23400.0,22.9317,22.9415,22.8434,22.8434,23400.0
2009-07-30 12:25:00,23.27,23.28,23.19,23.21,40900.0,22.8434,22.8532,22.7648,22.7845,40900.0
2009-07-30 12:30:00,23.22,23.23,23.18,23.2,26600.0,22.7943,22.8041,22.755,22.7747,26600.0
2009-07-30 12:35:00,23.21,23.22,23.15,23.17,23800.0,22.7845,22.7943,22.7256,22.7452,23800.0
2009-07-30 12:40:00,23.18,23.19,23.14,23.17,35200.0,22.755,22.7648,22.7158,22.7452,35200.0
2009-07-30 12:45:00,23.16,23.2,23.15,23.17,17000.0,22.7354,22.7747,22.7256,22.7452,17000.0
2009-07-30 12:50:00,23.17,23.21,23.15,23.21,19800.0,22.7452,22.7845,22.7256,22.7845,19800.0
2009-07-30 12:55:00,23.21,23.22,23.2,23.22,9500.0,22.7845,22.7943,22.7747,22.7943,9500.0
2009-07-30 13:00:00,23.21,23.28,23.16,23.21,34200.0,22.7845,22.8532,22.7354,22.7845,34200.0
2009-07-30 13:05:00,23.22,23.29,23.19,23.26,17700.0,22.7943,22.863,22.7648,22.8336,17700.0
2009-07-30 13:10:00,23.27,23.27,23.25,23.27,11400.0,22.8434,22.8434,22.8237,22.8434,11400.0
2009-07-30 13:15:00,23.26,23.31,23.25,23.3,13600.0,22.8336,22.8826,22.8237,22.8728,13600.0
2009-07-30 13:20:00,23.3,23.33,23.3,23.32,15600.0,22.8728,22.9023,22.8728,22.8925,15600.0
2009-07-30 13:25:00,23.32,23.34,23.31,23.32,5000.0,22.8925,22.9121,22.8826,22.8925,5000.0
2009-07-30 13:30:00,23.33,23.37,23.32,23.36,13100.0,22.9023,22.9415,22.8925,22.9317,13100.0
2009-07-30 13:35:00,23.35,23.38,23.34,23.38,7700.0,22.9219,22.9514,22.9121,22.9514,7700.0
2009-07-30 13:40:00,23.38,23.43,23.37,23.43,17100.0,22.9514,23.0004,22.9415,23.0004,17100.0
2009-07-30 13:45:00,23.43,23.44,23.38,23.41,22500.0,23.0004,23.0103,22.9514,22.9808,22500.0
2009-07-30 13:50:00,23.41,23.45,23.41,23.45,9000.0,22.9808,23.0201,22.9808,23.0201,9000.0
2009-07-30 13:55:00,23.45,23.45,23.36,23.36,8300.0,23.0201,23.0201,22.9317,22.9317,8300.0
2009-07-30 14:00:00,23.37,23.4,23.36,23.38,13500.0,22.9415,22.971,22.9317,22.9514,13500.0
2009-07-30 14:05:00,23.4,23.4,23.37,23.38,20700.0,22.971,22.971,22.9415,22.9514,20700.0
2009-07-30 14:10:00,23.37,23.41,23.37,23.39,16700.0,22.9415,22.9808,22.9415,22.9612,16700.0
2009-07-30 14:15:00,23.4,23.4,23.33,23.33,21500.0,22.971,22.971,22.9023,22.9023,21500.0
2009-07-30 14:20:00,23.33,23.37,23.33,23.35,14200.0,22.9023,22.9415,22.9023,22.9219,14200.0
2009-07-30 14:25:00,23.36,23.38,23.35,23.36,9000.0,22.9317,22.9514,22.9219,22.9317,9000.0
2009-07-30 14:30:00,23.37,23.38,23.35,23.37,8800.0,22.9415,22.9514,22.9219,22.9415,8800.0
2009-07-30 14:35:00,23.37,23.41,23.37,23.4,5100.0,22.9415,22.9808,22.9415,22.971,5100.0
2009-07-30 14:40:00,23.39,23.42,23.39,23.4,8500.0,22.9612,22.9906,22.9612,22.971,8500.0
2009-07-30 14:45:00,23.4,23.42,23.39,23.4,11700.0,22.971,22.9906,22.9612,22.971,11700.0
2009-07-30 14:50:00,23.4,23.44,23.36,23.42,14200.0,22.971,23.0103,22.9317,22.9906,14200.0
2009-07-30 14:55:00,23.41,23.43,23.38,23.38,12300.0,22.9808,23.0004,22.9514,22.9514,12300.0
2009-07-30 15:00:00,23.39,23.44,23.38,23.41,22000.0,22.9612,23.0103,22.9514,22.9808,22000.0
2009-07-30 15:05:00,23.41,23.44,23.41,23.44,12900.0,22.9808,23.0103,22.9808,23.0103,12900.0
2009-07-30 15:10:00,23.44,23.44,23.4,23.41,17900.0,23.0103,23.0103,22.971,22.9808,17900.0
2009-07-30 15:15:00,23.41,23.43,23.39,23.43,17900.0,22.9808,23.0004,22.9612,23.0004,17900.0
2009-07-30 15:20:00,23.43,23.47,23.43,23.43,13200.0,23.0004,23.0397,23.0004,23.0004,13200.0
2009-07-30 15:25:00,23.44,23.44,23.39,23.42,10900.0,23.0103,23.0103,22.9612,22.9906,10900.0
2009-07-30 15:30:00,23.42,23.43,23.36,23.36,17900.0,22.9906,23.0004,22.9317,22.9317,17900.0
2009-07-30 15:35:00,23.35,23.36,23.26,23.31,34000.0,22.9219,22.9317,22.8336,22.8826,34000.0
2009-07-30 15:40:00,23.31,23.32,23.14,23.2,66700.0,22.8826,22.8925,22.7158,22.7747,66700.0
2009-07-30 15:45:00,23.2,23.27,23.18,23.25,37100.0,22.7747,22.8434,22.755,22.8237,37100.0
2009-07-30 15:50:00,23.26,23.31,23.19,23.19,52900.0,22.8336,22.8826,22.7648,22.7648,52900.0
2009-07-30 15:55:00,23.19,23.24,23.17,23.22,71200.0,22.7648,22.8139,22.7452,22.7943,71200.0
2009-07-31 09:30:00,22.92,23.24,22.92,23.2,24000.0,22.4998,22.8139,22.4998,22.7747,24000.0
2009-07-31 09:35:00,23.25,23.47,23.23,23.4,31700.0,22.8237,23.0397,22.8041,22.971,31700.0
2009-07-31 09:40:00,23.39,23.59,23.38,23.54,22100.0,22.9612,23.1575,22.9514,23.1084,22100.0
2009-07-31 09:45:00,23.54,23.72,23.53,23.69,47300.0,23.1084,23.2851,23.0986,23.2557,47300.0
2009-07-31 09:50:00,23.7,23.7,23.59,23.65,46200.0,23.2655,23.2655,23.1575,23.2164,46200.0
2009-07-31 09:55:00,23.65,23.7,23.53,23.54,35100.0,23.2164,23.2655,23.0986,23.1084,35100.0
2009-07-31 10:00:00,23.55,23.55,23.27,23.33,57400.0,23.1182,23.1182,22.8434,22.9023,57400.0
2009-07-31 10:05:00,23.36,23.47,23.27,23.45,47200.0,22.9317,23.0397,22.8434,23.0201,47200.0
2009-07-31 10:10:00,23.45,23.47,23.31,23.34,72200.0,23.0201,23.0397,22.8826,22.9121,72200.0
2009-07-31 10:15:00,23.33,23.33,23.23,23.25,39400.0,22.9023,22.9023,22.8041,22.8237,39400.0
2009-07-31 10:20:00,23.25,23.28,23.22,23.28,29500.0,22.8237,22.8532,22.7943,22.8532,29500.0
2009-07-31 10:25:00,23.28,23.29,23.19,23.21,21600.0,22.8532,22.863,22.7648,22.7845,21600.0
2009-07-31 10:30:00,23.22,23.27,23.19,23.25,20500.0,22.7943,22.8434,22.7648,22.8237,20500.0
2009-07-31 10:35:00,23.25,23.27,23.2,23.23,15000.0,22.8237,22.8434,22.7747,22.8041,15000.0
2009-07-31 10:40:00,23.25,23.39,23.24,23.39,13300.0,22.8237,22.9612,22.8139,22.9612,13300.0
2009-07-31 10:45:00,23.39,23.4,23.31,23.33,14500.0,22.9612,22.971,22.8826,22.9023,14500.0
2009-07-31 10:50:00,23.33,23.4,23.3,23.4,8400.0,22.9023,22.971,22.8728,22.971,8400.0
2009-07-31 10:55:00,23.41,23.45,23.38,23.39,11600.0,22.9808,23.0201,22.9514,22.9612,11600.0
2009-07-31 11:00:00,23.39,23.44,23.39,23.42,14900.0,22.9612,23.0103,22.9612,22.9906,14900.0
2009-07-31 11:05:00,23.42,23.42,23.36,23.38,19500.0,22.9906,22.9906,22.9317,22.9514,19500.0
2009-07-31 11:10:00,23.39,23.44,23.37,23.43,8800.0,22.9612,23.0103,22.9415,23.0004,8800.0
2009-07-31 11:15:00,23.43,23.44,23.32,23.33,11300.0,23.0004,23.0103,22.8925,22.9023,11300.0
2009-07-31 11:20:00,23.33,23.4,23.31,23.31,13200.0,22.9023,22.971,22.8826,22.8826,13200.0
2009-07-31 11:25:00,23.3,23.35,23.3,23.31,14500.0,22.8728,22.9219,22.8728,22.8826,14500.0
2009-07-31 11:30:00,23.31,23.35,23.24,23.31,29600.0,22.8826,22.9219,22.8139,22.8826,29600.0
2009-07-31 11:35:00,23.31,23.32,23.27,23.28,9700.0,22.8826,22.8925,22.8434,22.8532,9700.0
2009-07-31 11:40:00,23.27,23.29,23.24,23.28,16500.0,22.8434,22.863,22.8139,22.8532,16500.0
2009-07-31 11:45:00,23.28,23.36,23.23,23.36,53500.0,22.8532,22.9317,22.8041,22.9317,53500.0
2009-07-31 11:50:00,23.36,23.43,23.35,23.39,20300.0,22.9317,23.0004,22.9219,22.9612,20300.0
2009-07-31 11:55:00,23.37,23.43,23.37,23.4,83000.0,22.9415,23.0004,22.9415,22.971,83000.0
2009-07-31 12:00:00,23.39,23.41,23.26,23.28,114800.0,22.9612,22.9808,22.8336,22.8532,114800.0
2009-07-31 12:05:00,23.27,23.32,23.23,23.31,30700.0,22.8434,22.8925,22.8041,22.8826,30700.0
2009-07-31 12:10:00,23.3,23.34,23.3,23.3,18600.0,22.8728,22.9121,22.8728,22.8728,18600.0
2009-07-31 12:15:00,23.32,23.33,23.28,23.32,8000.0,22.8925,22.9023,22.8532,22.8925,8000.0
2009-07-31 12:20:00,23.33,23.44,23.33,23.43,16100.0,22.9023,23.0103,22.9023,23.0004,16100.0
2009-07-31 12:25:00,23.43,23.45,23.41,23.41,11900.0,23.0004,23.0201,22.9808,22.9808,11900.0
2009-07-31 12:30:00,23.42,23.45,23.35,23.37,13900.0,22.9906,23.0201,22.9219,22.9415,13900.0
2009-07-31 12:35:00,23.37,23.41,23.37,23.41,7900.0,22.9415,22.9808,22.9415,22.9808,7900.0
2009-07-31 12:40:00,23.4,23.43,23.37,23.41,14300.0,22.971,23.0004,22.9415,22.9808,14300.0
2009-07-31 12:45:00,23.41,23.43,23.39,23.41,14600.0,22.9808,23.0004,22.9612,22.9808,14600.0
2009-07-31 12:50:00,23.43,23.44,23.4,23.41,17300.0,23.0004,23.0103,22.971,22.9808,17300.0
2009-07-31 12:55:00,23.41,23.45,23.41,23.43,8100.0,22.9808,23.0201,22.9808,23.0004,8100.0
2009-07-31 13:00:00,23.44,23.45,23.4,23.44,18600.0,23.0103,23.0201,22.971,23.0103,18600.0
2009-07-31 13:05:00,23.44,23.48,23.44,23.47,13900.0,23.0103,23.0495,23.0103,23.0397,13900.0
2009-07-31 13:10:00,23.48,23.5,23.45,23.46,13400.0,23.0495,23.0692,23.0201,23.0299,13400.0
2009-07-31 13:15:00,23.47,23.47,23.42,23.42,8700.0,23.0397,23.0397,22.9906,22.9906,8700.0
2009-07-31 13:20:00,23.43,23.44,23.42,23.43,8100.0,23.0004,23.0103,22.9906,23.0004,8100.0
2009-07-31 13:25:00,23.42,23.49,23.42,23.49,7500.0,22.9906,23.0593,22.9906,23.0593,7500.0
2009-07-31 13:30:00,23.49,23.55,23.46,23.55,23400.0,23.0593,23.1182,23.0299,23.1182,23400.0
2009-07-31 13:35:00,23.55,23.55,23.51,23.55,14000.0,23.1182,23.1182,23.079,23.1182,14000.0
2009-07-31 13:40:00,23.54,23.56,23.52,23.52,69700.0,23.1084,23.1281,23.0888,23.0888,69700.0
2009-07-31 13:45:00,23.53,23.54,23.48,23.5,13000.0,23.0986,23.1084,23.0495,23.0692,13000.0
2009-07-31 13:50:00,23.5,23.5,23.45,23.46,21800.0,23.0692,23.0692,23.0201,23.0299,21800.0
2009-07-31 13:55:00,23.46,23.47,23.39,23.4,18800.0,23.0299,23.0397,22.9612,22.971,18800.0
2009-07-31 14:00:00,23.39,23.46,23.39,23.42,16500.0,22.9612,23.0299,22.9612,22.9906,16500.0
2009-07-31 14:05:00,23.43,23.46,23.4,23.46,20100.0,23.0004,23.0299,22.971,23.0299,20100.0
2009-07-31 14:10:00,23.45,23.55,23.45,23.52,18200.0,23.0201,23.1182,23.0201,23.0888,18200.0
2009-07-31 14:15:00,23.53,23.56,23.52,23.53,13300.0,23.0986,23.1281,23.0888,23.0986,13300.0
2009-07-31 14:20:00,23.54,23.56,23.51,23.52,15200.0,23.1084,23.1281,23.079,23.0888,15200.0
2009-07-31 14:25:00,23.53,23.58,23.53,23.55,10900.0,23.0986,23.1477,23.0986,23.1182,10900.0
2009-07-31 14:30:00,23.56,23.56,23.53,23.53,22200.0,23.1281,23.1281,23.0986,23.0986,22200.0
2009-07-31 14:35:00,23.54,23.55,23.46,23.5,17800.0,23.1084,23.1182,23.0299,23.0692,17800.0
2009-07-31 14:40:00,23.49,23.53,23.43,23.46,25600.0,23.0593,23.0986,23.0004,23.0299,25600.0
2009-07-31 14:45:00,23.46,23.52,23.46,23.5,14500.0,23.0299,23.0888,23.0299,23.0692,14500.0
2009-07-31 14:50:00,23.5,23.52,23.49,23.49,14300.0,23.0692,23.0888,23.0593,23.0593,14300.0
2009-07-31 14:55:00,23.48,23.56,23.45,23.55,20600.0,23.0495,23.1281,23.0201,23.1182,20600.0
2009-07-31 15:00:00,23.53,23.55,23.5,23.53,24400.0,23.0986,23.1182,23.0692,23.0986,24400.0
2009-07-31 15:05:00,23.54,23.59,23.53,23.54,18800.0,23.1084,23.1575,23.0986,23.1084,18800.0
2009-07-31 15:10:00,23.54,23.58,23.54,23.54,13000.0,23.1084,23.1477,23.1084,23.1084,13000.0
2009-07-31 15:15:00,23.54,23.58,23.53,23.54,44800.0,23.1084,23.1477,23.0986,23.1084,44800.0
2009-07-31 15:20:00,23.54,23.59,23.52,23.53,47900.0,23.1084,23.1575,23.0888,23.0986,47900.0
2009-07-31 15:25:00,23.54,23.56,23.46,23.51,84200.0,23.1084,23.1281,23.0299,23.079,84200.0
2009-07-31 15:30:00,23.51,23.51,23.43,23.51,52600.0,23.079,23.079,23.0004,23.079,52600.0
2009-07-31 15:35:00,23.5,23.52,23.43,23.44,34100.0,23.0692,23.0888,23.0004,23.0103,34100.0
2009-07-31 15:40:00,23.43,23.44,23.32,23.36,60000.0,23.0004,23.0103,22.8925,22.9317,60000.0
2009-07-31 15:45:00,23.35,23.37,23.31,23.34,67700.0,22.9219,22.9415,22.8826,22.9121,67700.0
2009-07-31 15:50:00,23.33,23.39,23.24,23.38,83900.0,22.9023,22.9612,22.8139,22.9514,83900.0
2009-07-31 15:55:00,23.38,23.39,23.29,23.31,96700.0,22.9514,22.9612,22.863,22.8826,96700.0
2009-08-03 09:30:00,23.74,23.74,23.35,23.61,35800.0,23.3048,23.3048,22.9219,23.1771,35800.0
2009-08-03 09:35:00,23.63,23.75,23.61,23.64,32300.0,23.1968,23.3146,23.1771,23.2066,32300.0
2009-08-03 09:40:00,23.63,23.64,23.4,23.45,27600.0,23.1968,23.2066,22.971,23.0201,27600.0
2009-08-03 09:45:00,23.48,23.51,23.45,23.49,9100.0,23.0495,23.079,23.0201,23.0593,9100.0
2009-08-03 09:50:00,23.49,23.5,23.31,23.35,16600.0,23.0593,23.0692,22.8826,22.9219,16600.0
2009-08-03 09:55:00,23.35,23.42,23.33,23.36,31100.0,22.9219,22.9906,22.9023,22.9317,31100.0
2009-08-03 10:00:00,23.39,23.49,23.31,23.38,65600.0,22.9612,23.0593,22.8826,22.9514,65600.0
2009-08-03 10:05:00,23.37,23.38,23.25,23.27,64000.0,22.9415,22.9514,22.8237,22.8434,64000.0
2009-08-03 10:10:00,23.25,23.35,23.24,23.34,64300.0,22.8237,22.9219,22.8139,22.9121,64300.0
2009-08-03 10:15:00,23.34,23.35,23.23,23.29,67000.0,22.9121,22.9219,22.8041,22.863,67000.0
2009-08-03 10:20:00,23.27,23.32,23.25,23.28,36400.0,22.8434,22.8925,22.8237,22.8532,36400.0
2009-08-03 10:25:00,23.28,23.35,23.28,23.34,45500.0,22.8532,22.9219,22.8532,22.9121,45500.0
2009-08-03 10:30:00,23.35,23.5,23.35,23.39,87200.0,22.9219,23.0692,22.9219,22.9612,87200.0
2009-08-03 10:35:00,23.4,23.45,23.39,23.44,30500.0,22.971,23.0201,22.9612,23.0103,30500.0
2009-08-03 10:40:00,23.44,23.44,23.37,23.44,32400.0,23.0103,23.0103,22.9415,23.0103,32400.0
2009-08-03 10:45:00,23.45,23.47,23.4,23.43,17700.0,23.0201,23.0397,22.971,23.0004,17700.0
2009-08-03 10:50:00,23.45,23.48,23.41,23.44,47100.0,23.0201,23.0495,22.9808,23.0103,47100.0
2009-08-03 10:55:00,23.42,23.44,23.32,23.35,31800.0,22.9906,23.0103,22.8925,22.9219,31800.0
2009-08-03 11:00:00,23.35,23.39,23.31,23.34,24400.0,22.9219,22.9612,22.8826,22.9121,24400.0
2009-08-03 11:05:00,23.35,23.4,23.28,23.4,35200.0,22.9219,22.971,22.8532,22.971,35200.0
2009-08-03 11:10:00,23.4,23.42,23.33,23.33,25300.0,22.971,22.9906,22.9023,22.9023,25300.0
2009-08-03 11:15:00,23.32,23.35,23.27,23.3,26700.0,22.8925,22.9219,22.8434,22.8728,26700.0
2009-08-03 11:20:00,23.29,23.39,23.28,23.38,36100.0,22.863,22.9612,22.8532,22.9514,36100.0
2009-08-03 11:25:00,23.38,23.41,23.31,23.35,35100.0,22.9514,22.9808,22.8826,22.9219,35100.0
2009-08-03 11:30:00,23.35,23.42,23.34,23.41,17200.0,22.9219,22.9906,22.9121,22.9808,17200.0
2009-08-03 11:35:00,23.41,23.44,23.4,23.42,28300.0,22.9808,23.0103,22.971,22.9906,28300.0
2009-08-03 11:40:00,23.42,23.48,23.41,23.48,22500.0,22.9906,23.0495,22.9808,23.0495,22500.0
2009-08-03 11:45:00,23.47,23.51,23.43,23.46,22100.0,23.0397,23.079,23.0004,23.0299,22100.0
2009-08-03 11:50:00,23.46,23.47,23.41,23.43,12300.0,23.0299,23.0397,22.9808,23.0004,12300.0
2009-08-03 11:55:00,23.43,23.43,23.39,23.41,20600.0,23.0004,23.0004,22.9612,22.9808,20600.0
2009-08-03 12:00:00,23.4,23.44,23.37,23.43,23000.0,22.971,23.0103,22.9415,23.0004,23000.0
2009-08-03 12:05:00,23.43,23.46,23.41,23.46,39200.0,23.0004,23.0299,22.9808,23.0299,39200.0
2009-08-03 12:10:00,23.45,23.46,23.39,23.39,16500.0,23.0201,23.0299,22.9612,22.9612,16500.0
2009-08-03 12:15:00,23.39,23.41,23.37,23.39,21200.0,22.9612,22.9808,22.9415,22.9612,21200.0
2009-08-03 12:20:00,23.4,23.43,23.37,23.42,15600.0,22.971,23.0004,22.9415,22.9906,15600.0
2009-08-03 12:25:00,23.43,23.44,23.36,23.36,15500.0,23.0004,23.0103,22.9317,22.9317,15500.0
2009-08-03 12:30:00,23.36,23.48,23.35,23.47,31400.0,22.9317,23.0495,22.9219,23.0397,31400.0
2009-08-03 12:35:00,23.47,23.51,23.41,23.5,43400.0,23.0397,23.079,22.9808,23.0692,43400.0
2009-08-03 12:40:00,23.51,23.56,23.5,23.55,17200.0,23.079,23.1281,23.0692,23.1182,17200.0
2009-08-03 12:45:00,23.55,23.57,23.54,23.57,24200.0,23.1182,23.1379,23.1084,23.1379,24200.0
2009-08-03 12:50:00,23.57,23.6,23.57,23.58,19400.0,23.1379,23.1673,23.1379,23.1477,19400.0
2009-08-03 12:55:00,23.59,23.59,23.54,23.58,21200.0,23.1575,23.1575,23.1084,23.1477,21200.0
2009-08-03 13:00:00,23.58,23.61,23.57,23.59,16500.0,23.1477,23.1771,23.1379,23.1575,16500.0
2009-08-03 13:05:00,23.59,23.64,23.59,23.6,16200.0,23.1575,23.2066,23.1575,23.1673,16200.0
2009-08-03 13:10:00,23.6,23.61,23.57,23.6,18000.0,23.1673,23.1771,23.1379,23.1673,18000.0
2009-08-03 13:15:00,23.61,23.63,23.56,23.63,16600.0,23.1771,23.1968,23.1281,23.1968,16600.0
2009-08-03 13:20:00,23.63,23.63,23.56,23.57,24500.0,23.1968,23.1968,23.1281,23.1379,24500.0
2009-08-03 13:25:00,23.57,23.58,23.51,23.52,24800.0,23.1379,23.1477,23.079,23.0888,24800.0
2009-08-03 13:30:00,23.52,23.56,23.52,23.53,31500.0,23.0888,23.1281,23.0888,23.0986,31500.0
2009-08-03 13:35:00,23.54,23.54,23.49,23.53,26000.0,23.1084,23.1084,23.0593,23.0986,26000.0
2009-08-03 13:40:00,23.53,23.57,23.51,23.54,21200.0,23.0986,23.1379,23.079,23.1084,21200.0
2009-08-03 13:45:00,23.55,23.56,23.52,23.54,23400.0,23.1182,23.1281,23.0888,23.1084,23400.0
2009-08-03 13:50:00,23.53,23.55,23.49,23.53,23600.0,23.0986,23.1182,23.0593,23.0986,23600.0
2009-08-03 13:55:00,23.52,23.55,23.51,23.53,11000.0,23.0888,23.1182,23.079,23.0986,11000.0
2009-08-03 14:00:00,23.54,23.57,23.52,23.56,27800.0,23.1084,23.1379,23.0888,23.1281,27800.0
2009-08-03 14:05:00,23.56,23.61,23.55,23.6,14900.0,23.1281,23.1771,23.1182,23.1673,14900.0
2009-08-03 14:10:00,23.6,23.63,23.6,23.61,15100.0,23.1673,23.1968,23.1673,23.1771,15100.0
2009-08-03 14:15:00,23.62,23.65,23.62,23.64,9700.0,23.187,23.2164,23.187,23.2066,9700.0
2009-08-03 14:20:00,23.64,23.64,23.6,23.63,31400.0,23.2066,23.2066,23.1673,23.1968,31400.0
2009-08-03 14:25:00,23.63,23.64,23.56,23.56,24900.0,23.1968,23.2066,23.1281,23.1281,24900.0
2009-08-03 14:30:00,23.56,23.58,23.53,23.53,21900.0,23.1281,23.1477,23.0986,23.0986,21900.0
2009-08-03 14:35:00,23.53,23.55,23.52,23.52,26700.0,23.0986,23.1182,23.0888,23.0888,26700.0
2009-08-03 14:40:00,23.53,23.53,23.49,23.5,35200.0,23.0986,23.0986,23.0593,23.0692,35200.0
2009-08-03 14:45:00,23.5,23.51,23.46,23.48,22200.0,23.0692,23.079,23.0299,23.0495,22200.0
2009-08-03 14:50:00,23.48,23.5,23.44,23.48,20400.0,23.0495,23.0692,23.0103,23.0495,20400.0
2009-08-03 14:55:00,23.48,23.48,23.4,23.41,16700.0,23.0495,23.0495,22.971,22.9808,16700.0
2009-08-03 15:00:00,23.41,23.47,23.4,23.45,22700.0,22.9808,23.0397,22.971,23.0201,22700.0
2009-08-03 15:05:00,23.48,23.48,23.46,23.47,17600.0,23.0495,23.0495,23.0299,23.0397,17600.0
2009-08-03 15:10:00,23.47,23.47,23.38,23.39,56700.0,23.0397,23.0397,22.9514,22.9612,56700.0
2009-08-03 15:15:00,23.4,23.41,23.37,23.4,40000.0,22.971,22.9808,22.9415,22.971,40000.0
2009-08-03 15:20:00,23.4,23.41,23.37,23.39,74000.0,22.971,22.9808,22.9415,22.9612,74000.0
2009-08-03 15:25:00,23.4,23.41,23.37,23.38,72400.0,22.971,22.9808,22.9415,22.9514,72400.0
2009-08-03 15:30:00,23.39,23.4,23.35,23.39,51200.0,22.9612,22.971,22.9219,22.9612,51200.0
2009-08-03 15:35:00,23.39,23.4,23.33,23.34,62700.0,22.9612,22.971,22.9023,22.9121,62700.0
2009-08-03 15:40:00,23.33,23.36,23.26,23.28,116000.0,22.9023,22.9317,22.8336,22.8532,116000.0
2009-08-03 15:45:00,23.27,23.29,23.25,23.27,101200.0,22.8434,22.863,22.8237,22.8434,101200.0
2009-08-03 15:50:00,23.28,23.35,23.26,23.35,103900.0,22.8532,22.9219,22.8336,22.9219,103900.0
2009-08-03 15:55:00,23.35,23.36,23.28,23.36,72300.0,22.9219,22.9317,22.8532,22.9317,72300.0
2009-08-04 09:30:00,23.35,23.41,23.14,23.22,17200.0,22.9219,22.9808,22.7158,22.7943,17200.0
2009-08-04 09:35:00,23.2,23.2,23.09,23.17,24900.0,22.7747,22.7747,22.6667,22.7452,24900.0
2009-08-04 09:40:00,23.18,23.18,23.06,23.17,28800.0,22.755,22.755,22.6372,22.7452,28800.0
2009-08-04 09:45:00,23.16,23.17,23.07,23.08,63300.0,22.7354,22.7452,22.647,22.6569,63300.0
2009-08-04 09:50:00,23.08,23.08,23.0,23.0,127600.0,22.6569,22.6569,22.5783,22.5783,127600.0
2009-08-04 09:55:00,23.0,23.09,22.97,23.03,39300.0,22.5783,22.6667,22.5489,22.6078,39300.0
2009-08-04 10:00:00,23.04,23.09,22.98,23.05,94800.0,22.6176,22.6667,22.5587,22.6274,94800.0
2009-08-04 10:05:00,23.05,23.05,22.98,23.02,87000.0,22.6274,22.6274,22.5587,22.598,87000.0
2009-08-04 10:10:00,23.03,23.05,22.97,23.0,102900.0,22.6078,22.6274,22.5489,22.5783,102900.0
2009-08-04 10:15:00,22.99,23.0,22.95,22.99,156800.0,22.5685,22.5783,22.5292,22.5685,156800.0
2009-08-04 10:20:00,22.98,23.0,22.94,22.96,160000.0,22.5587,22.5783,22.5194,22.5391,160000.0
2009-08-04 10:25:00,22.95,23.02,22.94,23.02,83800.0,22.5292,22.598,22.5194,22.598,83800.0
2009-08-04 10:30:00,23.02,23.05,22.99,23.03,74600.0,22.598,22.6274,22.5685,22.6078,74600.0
2009-08-04 10:35:00,23.02,23.05,23.0,23.01,142600.0,22.598,22.6274,22.5783,22.5881,142600.0
2009-08-04 10:40:00,23.0,23.03,22.98,23.0,49700.0,22.5783,22.6078,22.5587,22.5783,49700.0
2009-08-04 10:45:00,23.0,23.02,22.97,22.97,56500.0,22.5783,22.598,22.5489,22.5489,56500.0
2009-08-04 10:50:00,22.96,23.04,22.95,23.03,35700.0,22.5391,22.6176,22.5292,22.6078,35700.0
2009-08-04 10:55:00,23.02,23.04,23.01,23.04,15300.0,22.598,22.6176,22.5881,22.6176,15300.0
2009-08-04 11:00:00,23.03,23.1,23.02,23.1,24900.0,22.6078,22.6765,22.598,22.6765,24900.0
2009-08-04 11:05:00,23.1,23.11,23.07,23.11,20800.0,22.6765,22.6863,22.647,22.6863,20800.0
2009-08-04 11:10:00,23.11,23.17,23.11,23.16,27100.0,22.6863,22.7452,22.6863,22.7354,27100.0
2009-08-04 11:15:00,23.15,23.19,23.13,23.16,22700.0,22.7256,22.7648,22.7059,22.7354,22700.0
2009-08-04 11:20:00,23.16,23.19,23.13,23.17,23900.0,22.7354,22.7648,22.7059,22.7452,23900.0
2009-08-04 11:25:00,23.18,23.2,23.15,23.2,17700.0,22.755,22.7747,22.7256,22.7747,17700.0
2009-08-04 11:30:00,23.19,23.2,23.17,23.18,21600.0,22.7648,22.7747,22.7452,22.755,21600.0
2009-08-04 11:35:00,23.19,23.26,23.18,23.25,25300.0,22.7648,22.8336,22.755,22.8237,25300.0
2009-08-04 11:40:00,23.25,23.28,23.24,23.27,14100.0,22.8237,22.8532,22.8139,22.8434,14100.0
2009-08-04 11:45:00,23.28,23.28,23.23,23.23,14900.0,22.8532,22.8532,22.8041,22.8041,14900.0
2009-08-04 11:50:00,23.23,23.26,23.21,23.24,19600.0,22.8041,22.8336,22.7845,22.8139,19600.0
2009-08-04 11:55:00,23.25,23.3,23.25,23.26,22000.0,22.8237,22.8728,22.8237,22.8336,22000.0
2009-08-04 12:00:00,23.28,23.29,23.25,23.29,17700.0,22.8532,22.863,22.8237,22.863,17700.0
2009-08-04 12:05:00,23.29,23.34,23.29,23.3,28700.0,22.863,22.9121,22.863,22.8728,28700.0
2009-08-04 12:10:00,23.31,23.33,23.26,23.33,20100.0,22.8826,22.9023,22.8336,22.9023,20100.0
2009-08-04 12:15:00,23.33,23.35,23.3,23.35,14000.0,22.9023,22.9219,22.8728,22.9219,14000.0
2009-08-04 12:20:00,23.35,23.42,23.35,23.4,27400.0,22.9219,22.9906,22.9219,22.971,27400.0
2009-08-04 12:25:00,23.4,23.4,23.36,23.36,12200.0,22.971,22.971,22.9317,22.9317,12200.0
2009-08-04 12:30:00,23.35,23.36,23.33,23.34,20000.0,22.9219,22.9317,22.9023,22.9121,20000.0
2009-08-04 12:35:00,23.34,23.39,23.32,23.32,11300.0,22.9121,22.9612,22.8925,22.8925,11300.0
2009-08-04 12:40:00,23.32,23.4,23.31,23.4,22600.0,22.8925,22.971,22.8826,22.971,22600.0
2009-08-04 12:45:00,23.4,23.41,23.39,23.4,24500.0,22.971,22.9808,22.9612,22.971,24500.0
2009-08-04 12:50:00,23.39,23.41,23.38,23.41,14700.0,22.9612,22.9808,22.9514,22.9808,14700.0
2009-08-04 12:55:00,23.41,23.48,23.39,23.47,13500.0,22.9808,23.0495,22.9612,23.0397,13500.0
2009-08-04 13:00:00,23.48,23.5,23.48,23.49,28000.0,23.0495,23.0692,23.0495,23.0593,28000.0
2009-08-04 13:05:00,23.5,23.52,23.48,23.5,45800.0,23.0692,23.0888,23.0495,23.0692,45800.0
2009-08-04 13:10:00,23.52,23.52,23.51,23.51,10800.0,23.0888,23.0888,23.079,23.079,10800.0
2009-08-04 13:15:00,23.51,23.54,23.51,23.52,25300.0,23.079,23.1084,23.079,23.0888,25300.0
2009-08-04 13:20:00,23.51,23.52,23.49,23.5,22900.0,23.079,23.0888,23.0593,23.0692,22900.0
2009-08-04 13:25:00,23.5,23.51,23.46,23.48,30300.0,23.0692,23.079,23.0299,23.0495,30300.0
2009-08-04 13:30:00,23.47,23.49,23.45,23.48,13000.0,23.0397,23.0593,23.0201,23.0495,13000.0
2009-08-04 13:35:00,23.47,23.49,23.41,23.45,19000.0,23.0397,23.0593,22.9808,23.0201,19000.0
2009-08-04 13:40:00,23.45,23.46,23.45,23.45,3200.0,23.0201,23.0299,23.0201,23.0201,3200.0
2009-08-04 13:45:00,23.45,23.45,23.37,23.37,17900.0,23.0201,23.0201,22.9415,22.9415,17900.0
2009-08-04 13:50:00,23.36,23.38,23.26,23.27,28100.0,22.9317,22.9514,22.8336,22.8434,28100.0
2009-08-04 13:55:00,23.27,23.3,23.24,23.27,61800.0,22.8434,22.8728,22.8139,22.8434,61800.0
2009-08-04 14:00:00,23.27,23.29,23.26,23.27,36600.0,22.8434,22.863,22.8336,22.8434,36600.0
2009-08-04 14:05:00,23.27,23.35,23.26,23.3,57200.0,22.8434,22.9219,22.8336,22.8728,57200.0
2009-08-04 14:10:00,23.3,23.32,23.28,23.31,25300.0,22.8728,22.8925,22.8532,22.8826,25300.0
2009-08-04 14:15:00,23.31,23.32,23.28,23.32,40400.0,22.8826,22.8925,22.8532,22.8925,40400.0
2009-08-04 14:20:00,23.31,23.33,23.29,23.3,27400.0,22.8826,22.9023,22.863,22.8728,27400.0
2009-08-04 14:25:00,23.3,23.33,23.29,23.32,17400.0,22.8728,22.9023,22.863,22.8925,17400.0
2009-08-04 14:30:00,23.33,23.35,23.32,23.34,17800.0,22.9023,22.9219,22.8925,22.9121,17800.0
2009-08-04 14:35:00,23.33,23.36,23.33,23.36,13100.0,22.9023,22.9317,22.9023,22.9317,13100.0
2009-08-04 14:40:00,23.37,23.37,23.35,23.35,16900.0,22.9415,22.9415,22.9219,22.9219,16900.0
2009-08-04 14:45:00,23.35,23.36,23.29,23.29,13000.0,22.9219,22.9317,22.863,22.863,13000.0
2009-08-04 14:50:00,23.29,23.3,23.27,23.29,11000.0,22.863,22.8728,22.8434,22.863,11000.0
2009-08-04 14:55:00,23.3,23.31,23.26,23.27,16300.0,22.8728,22.8826,22.8336,22.8434,16300.0
2009-08-04 15:00:00,23.27,23.29,23.25,23.26,41000.0,22.8434,22.863,22.8237,22.8336,41000.0
2009-08-04 15:05:00,23.26,23.32,23.26,23.29,48200.0,22.8336,22.8925,22.8336,22.863,48200.0
2009-08-04 15:10:00,23.29,23.3,23.26,23.3,21900.0,22.863,22.8728,22.8336,22.8728,21900.0
2009-08-04 15:15:00,23.3,23.3,23.28,23.29,39400.0,22.8728,22.8728,22.8532,22.863,39400.0
2009-08-04 15:20:00,23.29,23.34,23.29,23.31,37200.0,22.863,22.9121,22.863,22.8826,37200.0
2009-08-04 15:25:00,23.3,23.31,23.28,23.29,35100.0,22.8728,22.8826,22.8532,22.863,35100.0
2009-08-04 15:30:00,23.29,23.33,23.28,23.29,64900.0,22.863,22.9023,22.8532,22.863,64900.0
2009-08-04 15:35:00,23.3,23.35,23.29,23.33,40100.0,22.8728,22.9219,22.863,22.9023,40100.0
2009-08-04 15:40:00,23.33,23.4,23.32,23.34,74400.0,22.9023,22.971,22.8925,22.9121,74400.0
2009-08-04 15:45:00,23.34,23.38,23.29,23.3,83700.0,22.9121,22.9514,22.863,22.8728,83700.0
2009-08-04 15:50:00,23.3,23.41,23.3,23.37,92000.0,22.8728,22.9808,22.8728,22.9415,92000.0
2009-08-04 15:55:00,23.37,23.42,23.31,23.42,80700.0,22.9415,22.9906,22.8826,22.9906,80700.0
2009-08-05 09:30:00,22.43,23.25,22.32,23.08,381500.0,22.0188,22.8237,21.9108,22.6569,381500.0
2009-08-05 09:35:00,23.08,23.68,23.0,23.51,259100.0,22.6569,23.2459,22.5783,23.079,259100.0
2009-08-05 09:40:00,23.52,23.53,23.34,23.39,219600.0,23.0888,23.0986,22.9121,22.9612,219600.0
2009-08-05 09:45:00,23.37,23.61,23.35,23.51,271800.0,22.9415,23.1771,22.9219,23.079,271800.0
2009-08-05 09:50:00,23.49,23.6,23.45,23.5,172600.0,23.0593,23.1673,23.0201,23.0692,172600.0
2009-08-05 09:55:00,23.5,23.54,23.12,23.35,109900.0,23.0692,23.1084,22.6961,22.9219,109900.0
2009-08-05 10:00:00,23.35,23.37,23.13,23.17,227000.0,22.9219,22.9415,22.7059,22.7452,227000.0
2009-08-05 10:05:00,23.15,23.23,23.01,23.07,108100.0,22.7256,22.8041,22.5881,22.647,108100.0
2009-08-05 10:10:00,23.08,23.11,22.94,23.0,270200.0,22.6569,22.6863,22.5194,22.5783,270200.0
2009-08-05 10:15:00,22.99,23.11,22.9,22.91,117300.0,22.5685,22.6863,22.4802,22.49,117300.0
2009-08-05 10:20:00,22.91,22.91,22.72,22.81,180900.0,22.49,22.49,22.3035,22.3918,180900.0
2009-08-05 10:25:00,22.84,22.85,22.68,22.7,188700.0,22.4213,22.4311,22.2642,22.2838,188700.0
2009-08-05 10:30:00,22.7,22.7,22.5,22.55,280300.0,22.2838,22.2838,22.0875,22.1366,280300.0
2009-08-05 10:35:00,22.54,22.56,22.47,22.52,213300.0,22.1268,22.1464,22.058,22.1071,213300.0
2009-08-05 10:40:00,22.51,22.55,22.37,22.39,134200.0,22.0973,22.1366,21.9599,21.9795,134200.0
2009-08-05 10:45:00,22.39,22.54,22.32,22.4,160600.0,21.9795,22.1268,21.9108,21.9893,160600.0
2009-08-05 10:50:00,22.4,22.41,22.03,22.04,221400.0,21.9893,21.9991,21.6261,21.6359,221400.0
2009-08-05 10:55:00,22.05,22.41,22.0,22.37,245600.0,21.6457,21.9991,21.5967,21.9599,245600.0
2009-08-05 11:00:00,22.38,22.84,22.37,22.7,174200.0,21.9697,22.4213,21.9599,22.2838,174200.0
2009-08-05 11:05:00,22.69,22.69,22.5,22.56,62100.0,22.274,22.274,22.0875,22.1464,62100.0
2009-08-05 11:10:00,22.55,22.56,22.44,22.48,45900.0,22.1366,22.1464,22.0286,22.0679,45900.0
2009-08-05 11:15:00,22.48,22.53,22.36,22.52,85900.0,22.0679,22.1169,21.9501,22.1071,85900.0
2009-08-05 11:20:00,22.52,22.59,22.44,22.57,201600.0,22.1071,22.1758,22.0286,22.1562,201600.0
2009-08-05 11:25:00,22.56,22.73,22.5,22.7,170600.0,22.1464,22.3133,22.0875,22.2838,170600.0
2009-08-05 11:30:00,22.71,22.87,22.7,22.85,130600.0,22.2936,22.4507,22.2838,22.4311,130600.0
2009-08-05 11:35:00,22.85,22.85,22.74,22.74,105500.0,22.4311,22.4311,22.3231,22.3231,105500.0
2009-08-05 11:40:00,22.74,22.78,22.69,22.75,46800.0,22.3231,22.3624,22.274,22.3329,46800.0
2009-08-05 11:45:00,22.75,22.79,22.75,22.78,27200.0,22.3329,22.3722,22.3329,22.3624,27200.0
2009-08-05 11:50:00,22.79,22.79,22.75,22.75,40900.0,22.3722,22.3722,22.3329,22.3329,40900.0
2009-08-05 11:55:00,22.75,22.8,22.74,22.77,59200.0,22.3329,22.382,22.3231,22.3525,59200.0
2009-08-05 12:00:00,22.77,22.78,22.75,22.76,11600.0,22.3525,22.3624,22.3329,22.3427,11600.0
2009-08-05 12:05:00,22.76,22.77,22.75,22.76,12100.0,22.3427,22.3525,22.3329,22.3427,12100.0
2009-08-05 12:10:00,22.76,22.81,22.75,22.75,57700.0,22.3427,22.3918,22.3329,22.3329,57700.0
2009-08-05 12:15:00,22.75,22.8,22.66,22.8,111400.0,22.3329,22.382,22.2446,22.382,111400.0
2009-08-05 12:20:00,22.81,22.89,22.81,22.87,42900.0,22.3918,22.4703,22.3918,22.4507,42900.0
2009-08-05 12:25:00,22.88,22.88,22.8,22.83,36600.0,22.4605,22.4605,22.382,22.4114,36600.0
2009-08-05 12:30:00,22.83,22.84,22.82,22.82,11000.0,22.4114,22.4213,22.4016,22.4016,11000.0
2009-08-05 12:35:00,22.82,22.85,22.79,22.85,25500.0,22.4016,22.4311,22.3722,22.4311,25500.0
2009-08-05 12:40:00,22.84,22.94,22.82,22.9,142600.0,22.4213,22.5194,22.4016,22.4802,142600.0
2009-08-05 12:45:00,22.9,23.0,22.89,22.99,52300.0,22.4802,22.5783,22.4703,22.5685,52300.0
2009-08-05 12:50:00,22.98,23.11,22.97,23.01,37800.0,22.5587,22.6863,22.5489,22.5881,37800.0
2009-08-05 12:55:00,23.01,23.04,23.0,23.01,25800.0,22.5881,22.6176,22.5783,22.5881,25800.0
2009-08-05 13:00:00,23.01,23.02,22.95,22.95,38500.0,22.5881,22.598,22.5292,22.5292,38500.0
2009-08-05 13:05:00,22.96,22.96,22.89,22.93,36900.0,22.5391,22.5391,22.4703,22.5096,36900.0
2009-08-05 13:10:00,22.92,22.93,22.89,22.92,35000.0,22.4998,22.5096,22.4703,22.4998,35000.0
2009-08-05 13:15:00,22.92,22.99,22.91,22.99,14600.0,22.4998,22.5685,22.49,22.5685,14600.0
2009-08-05 13:20:00,22.99,22.99,22.96,22.98,13800.0,22.5685,22.5685,22.5391,22.5587,13800.0
2009-08-05 13:25:00,23.01,23.18,22.99,23.14,46300.0,22.5881,22.755,22.5685,22.7158,46300.0
2009-08-05 13:30:00,23.12,23.14,23.09,23.11,8600.0,22.6961,22.7158,22.6667,22.6863,8600.0
2009-08-05 13:35:00,23.1,23.11,23.1,23.11,7000.0,22.6765,22.6863,22.6765,22.6863,7000.0
2009-08-05 13:40:00,23.11,23.15,23.1,23.13,23500.0,22.6863,22.7256,22.6765,22.7059,23500.0
2009-08-05 13:45:00,23.13,23.13,23.06,23.11,33200.0,22.7059,22.7059,22.6372,22.6863,33200.0
2009-08-05 13:50:00,23.11,23.14,23.1,23.11,21600.0,22.6863,22.7158,22.6765,22.6863,21600.0
2009-08-05 13:55:00,23.11,23.14,23.06,23.06,16800.0,22.6863,22.7158,22.6372,22.6372,16800.0
2009-08-05 14:00:00,23.07,23.09,23.02,23.07,31700.0,22.647,22.6667,22.598,22.647,31700.0
2009-08-05 14:05:00,23.09,23.11,23.08,23.09,16300.0,22.6667,22.6863,22.6569,22.6667,16300.0
2009-08-05 14:10:00,23.08,23.12,23.08,23.11,12700.0,22.6569,22.6961,22.6569,22.6863,12700.0
2009-08-05 14:15:00,23.11,23.11,23.05,23.06,26900.0,22.6863,22.6863,22.6274,22.6372,26900.0
2009-08-05 14:20:00,23.06,23.11,23.04,23.11,16300.0,22.6372,22.6863,22.6176,22.6863,16300.0
2009-08-05 14:25:00,23.1,23.11,23.05,23.06,23400.0,22.6765,22.6863,22.6274,22.6372,23400.0
2009-08-05 14:30:00,23.06,23.06,23.0,23.01,50100.0,22.6372,22.6372,22.5783,22.5881,50100.0
2009-08-05 14:35:00,23.01,23.05,23.01,23.03,25700.0,22.5881,22.6274,22.5881,22.6078,25700.0
2009-08-05 14:40:00,23.03,23.18,23.01,23.17,34200.0,22.6078,22.755,22.5881,22.7452,34200.0
2009-08-05 14:45:00,23.17,23.31,23.15,23.31,84800.0,22.7452,22.8826,22.7256,22.8826,84800.0
2009-08-05 14:50:00,23.32,23.35,23.29,23.32,90100.0,22.8925,22.9219,22.863,22.8925,90100.0
2009-08-05 14:55:00,23.32,23.33,23.3,23.31,40500.0,22.8925,22.9023,22.8728,22.8826,40500.0
2009-08-05 15:00:00,23.31,23.35,23.25,23.27,76300.0,22.8826,22.9219,22.8237,22.8434,76300.0
2009-08-05 15:05:00,23.28,23.3,23.23,23.25,68700.0,22.8532,22.8728,22.8041,22.8237,68700.0
2009-08-05 15:10:00,23.25,23.31,23.25,23.29,51100.0,22.8237,22.8826,22.8237,22.863,51100.0
2009-08-05 15:15:00,23.28,23.29,23.25,23.25,13000.0,22.8532,22.863,22.8237,22.8237,13000.0
2009-08-05 15:20:00,23.25,23.3,23.25,23.27,37900.0,22.8237,22.8728,22.8237,22.8434,37900.0
2009-08-05 15:25:00,23.28,23.33,23.27,23.31,51400.0,22.8532,22.9023,22.8434,22.8826,51400.0
2009-08-05 15:30:00,23.3,23.3,23.14,23.16,61500.0,22.8728,22.8728,22.7158,22.7354,61500.0
2009-08-05 15:35:00,23.15,23.18,23.14,23.17,47000.0,22.7256,22.755,22.7158,22.7452,47000.0
2009-08-05 15:40:00,23.17,23.17,23.13,23.15,65500.0,22.7452,22.7452,22.7059,22.7256,65500.0
2009-08-05 15:45:00,23.16,23.18,23.05,23.05,64700.0,22.7354,22.755,22.6274,22.6274,64700.0
2009-08-05 15:50:00,23.05,23.15,23.05,23.09,73500.0,22.6274,22.7256,22.6274,22.6667,73500.0
2009-08-05 15:55:00,23.09,23.17,23.08,23.16,80200.0,22.6667,22.7452,22.6569,22.7354,80200.0
2009-08-06 09:30:00,23.21,23.54,23.21,23.52,35900.0,22.7845,23.1084,22.7845,23.0888,35900.0
2009-08-06 09:35:00,23.53,23.65,23.48,23.64,54800.0,23.0986,23.2164,23.0495,23.2066,54800.0
2009-08-06 09:40:00,23.63,23.71,23.55,23.59,57500.0,23.1968,23.2753,23.1182,23.1575,57500.0
2009-08-06 09:45:00,23.59,23.67,23.58,23.65,83600.0,23.1575,23.236,23.1477,23.2164,83600.0
2009-08-06 09:50:00,23.65,23.68,23.55,23.55,49100.0,23.2164,23.2459,23.1182,23.1182,49100.0
2009-08-06 09:55:00,23.55,23.56,23.45,23.52,33800.0,23.1182,23.1281,23.0201,23.0888,33800.0
2009-08-06 10:00:00,23.52,23.52,23.37,23.45,34600.0,23.0888,23.0888,22.9415,23.0201,34600.0
2009-08-06 10:05:00,23.45,23.51,23.41,23.42,20800.0,23.0201,23.079,22.9808,22.9906,20800.0
2009-08-06 10:10:00,23.42,23.43,23.32,23.35,26700.0,22.9906,23.0004,22.8925,22.9219,26700.0
2009-08-06 10:15:00,23.35,23.35,23.22,23.29,30100.0,22.9219,22.9219,22.7943,22.863,30100.0
2009-08-06 10:20:00,23.27,23.39,23.25,23.37,24900.0,22.8434,22.9612,22.8237,22.9415,24900.0
2009-08-06 10:25:00,23.4,23.4,23.29,23.33,25200.0,22.971,22.971,22.863,22.9023,25200.0
2009-08-06 10:30:00,23.32,23.4,23.27,23.38,49600.0,22.8925,22.971,22.8434,22.9514,49600.0
2009-08-06 10:35:00,23.38,23.38,23.32,23.35,28700.0,22.9514,22.9514,22.8925,22.9219,28700.0
2009-08-06 10:40:00,23.36,23.37,23.3,23.3,21900.0,22.9317,22.9415,22.8728,22.8728,21900.0
2009-08-06 10:45:00,23.3,23.39,23.3,23.37,33300.0,22.8728,22.9612,22.8728,22.9415,33300.0
2009-08-06 10:50:00,23.37,23.39,23.34,23.35,28700.0,22.9415,22.9612,22.9121,22.9219,28700.0
2009-08-06 10:55:00,23.34,23.35,23.25,23.28,24100.0,22.9121,22.9219,22.8237,22.8532,24100.0
2009-08-06 11:00:00,23.28,23.37,23.28,23.35,18100.0,22.8532,22.9415,22.8532,22.9219,18100.0
2009-08-06 11:05:00,23.38,23.38,23.32,23.32,19400.0,22.9514,22.9514,22.8925,22.8925,19400.0
2009-08-06 11:10:00,23.33,23.42,23.32,23.41,32300.0,22.9023,22.9906,22.8925,22.9808,32300.0
2009-08-06 11:15:00,23.42,23.5,23.42,23.47,19300.0,22.9906,23.0692,22.9906,23.0397,19300.0
2009-08-06 11:20:00,23.48,23.53,23.46,23.51,24500.0,23.0495,23.0986,23.0299,23.079,24500.0
2009-08-06 11:25:00,23.51,23.56,23.51,23.51,28400.0,23.079,23.1281,23.079,23.079,28400.0
2009-08-06 11:30:00,23.51,23.53,23.45,23.47,25800.0,23.079,23.0986,23.0201,23.0397,25800.0
2009-08-06 11:35:00,23.45,23.52,23.44,23.51,21400.0,23.0201,23.0888,23.0103,23.079,21400.0
2009-08-06 11:40:00,23.5,23.5,23.47,23.48,8900.0,23.0692,23.0692,23.0397,23.0495,8900.0
2009-08-06 11:45:00,23.46,23.5,23.41,23.43,46600.0,23.0299,23.0692,22.9808,23.0004,46600.0
2009-08-06 11:50:00,23.43,23.45,23.34,23.37,49500.0,23.0004,23.0201,22.9121,22.9415,49500.0
2009-08-06 11:55:00,23.37,23.39,23.31,23.31,33300.0,22.9415,22.9612,22.8826,22.8826,33300.0
2009-08-06 12:00:00,23.32,23.33,23.26,23.26,33900.0,22.8925,22.9023,22.8336,22.8336,33900.0
2009-08-06 12:05:00,23.26,23.26,23.21,23.22,22100.0,22.8336,22.8336,22.7845,22.7943,22100.0
2009-08-06 12:10:00,23.22,23.22,23.16,23.16,25800.0,22.7943,22.7943,22.7354,22.7354,25800.0
2009-08-06 12:15:00,23.17,23.18,23.12,23.15,31100.0,22.7452,22.755,22.6961,22.7256,31100.0
2009-08-06 12:20:00,23.15,23.26,23.15,23.25,25500.0,22.7256,22.8336,22.7256,22.8237,25500.0
2009-08-06 12:25:00,23.26,23.3,23.26,23.29,23700.0,22.8336,22.8728,22.8336,22.863,23700.0
2009-08-06 12:30:00,23.29,23.33,23.27,23.31,38300.0,22.863,22.9023,22.8434,22.8826,38300.0
2009-08-06 12:35:00,23.31,23.38,23.31,23.38,23400.0,22.8826,22.9514,22.8826,22.9514,23400.0
2009-08-06 12:40:00,23.39,23.49,23.38,23.47,28600.0,22.9612,23.0593,22.9514,23.0397,28600.0
2009-08-06 12:45:00,23.47,23.47,23.43,23.45,12600.0,23.0397,23.0397,23.0004,23.0201,12600.0
2009-08-06 12:50:00,23.46,23.46,23.38,23.41,18300.0,23.0299,23.0299,22.9514,22.9808,18300.0
2009-08-06 12:55:00,23.41,23.42,23.36,23.36,19800.0,22.9808,22.9906,22.9317,22.9317,19800.0
2009-08-06 13:00:00,23.37,23.4,23.33,23.35,17200.0,22.9415,22.971,22.9023,22.9219,17200.0
2009-08-06 13:05:00,23.35,23.38,23.33,23.35,16500.0,22.9219,22.9514,22.9023,22.9219,16500.0
2009-08-06 13:10:00,23.34,23.35,23.3,23.33,21000.0,22.9121,22.9219,22.8728,22.9023,21000.0
2009-08-06 13:15:00,23.34,23.34,23.3,23.31,21900.0,22.9121,22.9121,22.8728,22.8826,21900.0
2009-08-06 13:20:00,23.32,23.39,23.3,23.37,24900.0,22.8925,22.9612,22.8728,22.9415,24900.0
2009-08-06 13:25:00,23.37,23.39,23.34,23.38,30600.0,22.9415,22.9612,22.9121,22.9514,30600.0
2009-08-06 13:30:00,23.38,23.43,23.36,23.36,32300.0,22.9514,23.0004,22.9317,22.9317,32300.0
2009-08-06 13:35:00,23.37,23.4,23.34,23.35,19600.0,22.9415,22.971,22.9121,22.9219,19600.0
2009-08-06 13:40:00,23.35,23.35,23.27,23.28,47900.0,22.9219,22.9219,22.8434,22.8532,47900.0
2009-08-06 13:45:00,23.28,23.34,23.26,23.31,23000.0,22.8532,22.9121,22.8336,22.8826,23000.0
2009-08-06 13:50:00,23.31,23.32,23.29,23.31,24500.0,22.8826,22.8925,22.863,22.8826,24500.0
2009-08-06 13:55:00,23.3,23.33,23.28,23.28,28000.0,22.8728,22.9023,22.8532,22.8532,28000.0
2009-08-06 14:00:00,23.28,23.28,23.21,23.24,40200.0,22.8532,22.8532,22.7845,22.8139,40200.0
2009-08-06 14:05:00,23.24,23.24,23.19,23.24,39400.0,22.8139,22.8139,22.7648,22.8139,39400.0
2009-08-06 14:10:00,23.24,23.25,23.21,23.25,26800.0,22.8139,22.8237,22.7845,22.8237,26800.0
2009-08-06 14:15:00,23.25,23.25,23.2,23.21,15900.0,22.8237,22.8237,22.7747,22.7845,15900.0
2009-08-06 14:20:00,23.21,23.22,23.17,23.2,33300.0,22.7845,22.7943,22.7452,22.7747,33300.0
2009-08-06 14:25:00,23.2,23.25,23.2,23.23,21800.0,22.7747,22.8237,22.7747,22.8041,21800.0
2009-08-06 14:30:00,23.23,23.24,23.19,23.22,21900.0,22.8041,22.8139,22.7648,22.7943,21900.0
2009-08-06 14:35:00,23.22,23.26,23.2,23.22,24900.0,22.7943,22.8336,22.7747,22.7943,24900.0
2009-08-06 14:40:00,23.23,23.24,23.19,23.2,24700.0,22.8041,22.8139,22.7648,22.7747,24700.0
2009-08-06 14:45:00,23.19,23.2,23.15,23.2,26300.0,22.7648,22.7747,22.7256,22.7747,26300.0
2009-08-06 14:50:00,23.19,23.2,23.16,23.18,19900.0,22.7648,22.7747,22.7354,22.755,19900.0
2009-08-06 14:55:00,23.18,23.25,23.18,23.22,26000.0,22.755,22.8237,22.755,22.7943,26000.0
2009-08-06 15:00:00,23.21,23.28,23.2,23.28,38400.0,22.7845,22.8532,22.7747,22.8532,38400.0
2009-08-06 15:05:00,23.28,23.3,23.26,23.28,27600.0,22.8532,22.8728,22.8336,22.8532,27600.0
2009-08-06 15:10:00,23.28,23.28,23.24,23.27,32300.0,22.8532,22.8532,22.8139,22.8434,32300.0
2009-08-06 15:15:00,23.29,23.38,23.29,23.37,35700.0,22.863,22.9514,22.863,22.9415,35700.0
2009-08-06 15:20:00,23.37,23.41,23.34,23.39,31000.0,22.9415,22.9808,22.9121,22.9612,31000.0
2009-08-06 15:25:00,23.38,23.38,23.34,23.34,22400.0,22.9514,22.9514,22.9121,22.9121,22400.0
2009-08-06 15:30:00,23.35,23.37,23.29,23.33,62100.0,22.9219,22.9415,22.863,22.9023,62100.0
2009-08-06 15:35:00,23.33,23.35,23.3,23.33,44600.0,22.9023,22.9219,22.8728,22.9023,44600.0
2009-08-06 15:40:00,23.34,23.34,23.25,23.32,61700.0,22.9121,22.9121,22.8237,22.8925,61700.0
2009-08-06 15:45:00,23.33,23.34,23.28,23.31,50400.0,22.9023,22.9121,22.8532,22.8826,50400.0
2009-08-06 15:50:00,23.31,23.32,23.22,23.26,91800.0,22.8826,22.8925,22.7943,22.8336,91800.0
2009-08-06 15:55:00,23.26,23.31,23.26,23.3,45000.0,22.8336,22.8826,22.8336,22.8728,45000.0
2009-08-07 09:30:00,23.68,23.85,23.63,23.76,17100.0,23.2459,23.4127,23.1968,23.3244,17100.0
2009-08-07 09:35:00,23.78,23.78,23.56,23.6,18500.0,23.344,23.344,23.1281,23.1673,18500.0
2009-08-07 09:40:00,23.59,23.75,23.59,23.71,22900.0,23.1575,23.3146,23.1575,23.2753,22900.0
2009-08-07 09:45:00,23.71,23.79,23.7,23.76,22600.0,23.2753,23.3538,23.2655,23.3244,22600.0
2009-08-07 09:50:00,23.77,23.86,23.77,23.81,24200.0,23.3342,23.4226,23.3342,23.3735,24200.0
2009-08-07 09:55:00,23.81,23.86,23.79,23.79,26900.0,23.3735,23.4226,23.3538,23.3538,26900.0
2009-08-07 10:00:00,23.79,23.79,23.7,23.72,21100.0,23.3538,23.3538,23.2655,23.2851,21100.0
2009-08-07 10:05:00,23.73,23.74,23.69,23.72,29800.0,23.2949,23.3048,23.2557,23.2851,29800.0
2009-08-07 10:10:00,23.71,23.79,23.7,23.71,42700.0,23.2753,23.3538,23.2655,23.2753,42700.0
2009-08-07 10:15:00,23.73,23.79,23.71,23.74,21300.0,23.2949,23.3538,23.2753,23.3048,21300.0
2009-08-07 10:20:00,23.75,23.83,23.71,23.79,49400.0,23.3146,23.3931,23.2753,23.3538,49400.0
2009-08-07 10:25:00,23.8,23.83,23.77,23.8,46100.0,23.3637,23.3931,23.3342,23.3637,46100.0
2009-08-07 10:30:00,23.8,23.85,23.79,23.84,26300.0,23.3637,23.4127,23.3538,23.4029,26300.0
2009-08-07 10:35:00,23.83,23.96,23.83,23.95,56800.0,23.3931,23.5207,23.3931,23.5109,56800.0
2009-08-07 10:40:00,23.95,23.98,23.9,23.91,37400.0,23.5109,23.5404,23.4618,23.4716,37400.0
2009-08-07 10:45:00,23.91,24.0,23.9,23.98,28200.0,23.4716,23.56,23.4618,23.5404,28200.0
2009-08-07 10:50:00,23.98,24.06,23.96,24.06,45200.0,23.5404,23.6189,23.5207,23.6189,45200.0
2009-08-07 10:55:00,24.06,24.19,24.05,24.15,55700.0,23.6189,23.7465,23.6091,23.7072,55700.0
2009-08-07 11:00:00,24.15,24.25,24.15,24.24,34400.0,23.7072,23.8054,23.7072,23.7956,34400.0
2009-08-07 11:05:00,24.24,24.25,24.19,24.19,21300.0,23.7956,23.8054,23.7465,23.7465,21300.0
2009-08-07 11:10:00,24.2,24.2,24.16,24.16,19600.0,23.7563,23.7563,23.7171,23.7171,19600.0
2009-08-07 11:15:00,24.16,24.17,24.13,24.14,12700.0,23.7171,23.7269,23.6876,23.6974,12700.0
2009-08-07 11:20:00,24.13,24.16,24.12,24.14,14700.0,23.6876,23.7171,23.6778,23.6974,14700.0
2009-08-07 11:25:00,24.15,24.15,24.13,24.15,12800.0,23.7072,23.7072,23.6876,23.7072,12800.0
2009-08-07 11:30:00,24.14,24.15,24.11,24.11,21800.0,23.6974,23.7072,23.668,23.668,21800.0
2009-08-07 11:35:00,24.12,24.15,24.12,24.15,16800.0,23.6778,23.7072,23.6778,23.7072,16800.0
2009-08-07 11:40:00,24.15,24.15,24.13,24.15,30000.0,23.7072,23.7072,23.6876,23.7072,30000.0
2009-08-07 11:45:00,24.15,24.15,24.04,24.07,40500.0,23.7072,23.7072,23.5993,23.6287,40500.0
2009-08-07 11:50:00,24.06,24.07,24.05,24.06,18000.0,23.6189,23.6287,23.6091,23.6189,18000.0
2009-08-07 11:55:00,24.06,24.12,24.03,24.07,62100.0,23.6189,23.6778,23.5894,23.6287,62100.0
2009-08-07 12:00:00,24.07,24.08,24.04,24.06,31300.0,23.6287,23.6385,23.5993,23.6189,31300.0
2009-08-07 12:05:00,24.05,24.07,24.04,24.05,35600.0,23.6091,23.6287,23.5993,23.6091,35600.0
2009-08-07 12:10:00,24.04,24.06,24.01,24.01,26300.0,23.5993,23.6189,23.5698,23.5698,26300.0
2009-08-07 12:15:00,24.01,24.02,23.96,23.99,18300.0,23.5698,23.5796,23.5207,23.5502,18300.0
2009-08-07 12:20:00,23.99,24.0,23.96,24.0,10900.0,23.5502,23.56,23.5207,23.56,10900.0
2009-08-07 12:25:00,23.99,24.02,23.98,23.99,19200.0,23.5502,23.5796,23.5404,23.5502,19200.0
2009-08-07 12:30:00,24.0,24.04,23.99,24.02,12700.0,23.56,23.5993,23.5502,23.5796,12700.0
2009-08-07 12:35:00,24.03,24.1,24.03,24.09,20700.0,23.5894,23.6582,23.5894,23.6483,20700.0
2009-08-07 12:40:00,24.09,24.1,24.07,24.07,14500.0,23.6483,23.6582,23.6287,23.6287,14500.0
2009-08-07 12:45:00,24.08,24.12,24.08,24.09,13600.0,23.6385,23.6778,23.6385,23.6483,13600.0
2009-08-07 12:50:00,24.1,24.16,24.09,24.14,11900.0,23.6582,23.7171,23.6483,23.6974,11900.0
2009-08-07 12:55:00,24.16,24.16,24.13,24.14,14700.0,23.7171,23.7171,23.6876,23.6974,14700.0
2009-08-07 13:00:00,24.15,24.2,24.13,24.2,40200.0,23.7072,23.7563,23.6876,23.7563,40200.0
2009-08-07 13:05:00,24.2,24.25,24.18,24.24,24100.0,23.7563,23.8054,23.7367,23.7956,24100.0
2009-08-07 13:10:00,24.25,24.27,24.24,24.25,25200.0,23.8054,23.825,23.7956,23.8054,25200.0
2009-08-07 13:15:00,24.26,24.29,24.25,24.28,25100.0,23.8152,23.8447,23.8054,23.8349,25100.0
2009-08-07 13:20:00,24.29,24.3,24.28,24.29,20700.0,23.8447,23.8545,23.8349,23.8447,20700.0
2009-08-07 13:25:00,24.28,24.39,24.28,24.37,27600.0,23.8349,23.9428,23.8349,23.9232,27600.0
2009-08-07 13:30:00,24.37,24.38,24.33,24.34,17600.0,23.9232,23.933,23.8839,23.8938,17600.0
2009-08-07 13:35:00,24.35,24.38,24.35,24.38,26600.0,23.9036,23.933,23.9036,23.933,26600.0
2009-08-07 13:40:00,24.38,24.38,24.33,24.33,14600.0,23.933,23.933,23.8839,23.8839,14600.0
2009-08-07 13:45:00,24.33,24.34,24.29,24.31,22600.0,23.8839,23.8938,23.8447,23.8643,22600.0
2009-08-07 13:50:00,24.3,24.3,24.27,24.27,12300.0,23.8545,23.8545,23.825,23.825,12300.0
2009-08-07 13:55:00,24.28,24.28,24.24,24.25,11900.0,23.8349,23.8349,23.7956,23.8054,11900.0
2009-08-07 14:00:00,24.25,24.26,24.23,24.24,24300.0,23.8054,23.8152,23.7858,23.7956,24300.0
2009-08-07 14:05:00,24.24,24.27,24.23,24.24,20500.0,23.7956,23.825,23.7858,23.7956,20500.0
2009-08-07 14:10:00,24.24,24.26,24.24,24.25,8900.0,23.7956,23.8152,23.7956,23.8054,8900.0
2009-08-07 14:15:00,24.25,24.28,24.25,24.27,21300.0,23.8054,23.8349,23.8054,23.825,21300.0
2009-08-07 14:20:00,24.28,24.3,24.24,24.24,21500.0,23.8349,23.8545,23.7956,23.7956,21500.0
2009-08-07 14:25:00,24.25,24.25,24.19,24.2,15100.0,23.8054,23.8054,23.7465,23.7563,15100.0
2009-08-07 14:30:00,24.2,24.2,24.16,24.16,19700.0,23.7563,23.7563,23.7171,23.7171,19700.0
2009-08-07 14:35:00,24.17,24.17,24.15,24.15,11600.0,23.7269,23.7269,23.7072,23.7072,11600.0
2009-08-07 14:40:00,24.14,24.17,24.14,24.16,15600.0,23.6974,23.7269,23.6974,23.7171,15600.0
2009-08-07 14:45:00,24.16,24.17,24.15,24.16,10300.0,23.7171,23.7269,23.7072,23.7171,10300.0
2009-08-07 14:50:00,24.15,24.18,24.15,24.17,21000.0,23.7072,23.7367,23.7072,23.7269,21000.0
2009-08-07 14:55:00,24.17,24.18,24.16,24.16,6600.0,23.7269,23.7367,23.7171,23.7171,6600.0
2009-08-07 15:00:00,24.17,24.17,24.09,24.1,18300.0,23.7269,23.7269,23.6483,23.6582,18300.0
2009-08-07 15:05:00,24.11,24.11,24.04,24.07,26500.0,23.668,23.668,23.5993,23.6287,26500.0
2009-08-07 15:10:00,24.07,24.1,24.06,24.08,16600.0,23.6287,23.6582,23.6189,23.6385,16600.0
2009-08-07 15:15:00,24.08,24.09,24.06,24.06,21200.0,23.6385,23.6483,23.6189,23.6189,21200.0
2009-08-07 15:20:00,24.06,24.08,24.02,24.08,23300.0,23.6189,23.6385,23.5796,23.6385,23300.0
2009-08-07 15:25:00,24.07,24.13,24.05,24.12,35900.0,23.6287,23.6876,23.6091,23.6778,35900.0
2009-08-07 15:30:00,24.12,24.17,24.08,24.17,41300.0,23.6778,23.7269,23.6385,23.7269,41300.0
2009-08-07 15:35:00,24.17,24.18,24.13,24.14,35800.0,23.7269,23.7367,23.6876,23.6974,35800.0
2009-08-07 15:40:00,24.15,24.22,24.14,24.2,50300.0,23.7072,23.776,23.6974,23.7563,50300.0
2009-08-07 15:45:00,24.2,24.2,24.12,24.16,32800.0,23.7563,23.7563,23.6778,23.7171,32800.0
2009-08-07 15:50:00,24.16,24.21,24.15,24.2,57400.0,23.7171,23.7661,23.7072,23.7563,57400.0
2009-08-07 15:55:00,24.2,24.21,24.13,24.14,52400.0,23.7563,23.7661,23.6876,23.6974,52400.0
2009-08-10 09:30:00,24.02,24.02,23.67,23.67,25300.0,23.5796,23.5796,23.236,23.236,25300.0
2009-08-10 09:35:00,23.69,23.85,23.69,23.77,31300.0,23.2557,23.4127,23.2557,23.3342,31300.0
2009-08-10 09:40:00,23.79,23.89,23.73,23.73,26700.0,23.3538,23.452,23.2949,23.2949,26700.0
2009-08-10 09:45:00,23.73,23.75,23.61,23.62,45800.0,23.2949,23.3146,23.1771,23.187,45800.0
2009-08-10 09:50:00,23.63,23.78,23.62,23.72,30400.0,23.1968,23.344,23.187,23.2851,30400.0
2009-08-10 09:55:00,23.71,23.82,23.71,23.8,12000.0,23.2753,23.3833,23.2753,23.3637,12000.0
2009-08-10 10:00:00,23.8,23.81,23.71,23.72,23200.0,23.3637,23.3735,23.2753,23.2851,23200.0
2009-08-10 10:05:00,23.73,23.75,23.69,23.73,21400.0,23.2949,23.3146,23.2557,23.2949,21400.0
2009-08-10 10:10:00,23.74,23.87,23.74,23.76,30300.0,23.3048,23.4324,23.3048,23.3244,30300.0
2009-08-10 10:15:00,23.77,23.77,23.67,23.69,21000.0,23.3342,23.3342,23.236,23.2557,21000.0
2009-08-10 10:20:00,23.69,23.74,23.67,23.69,24900.0,23.2557,23.3048,23.236,23.2557,24900.0
2009-08-10 10:25:00,23.71,23.72,23.65,23.69,43300.0,23.2753,23.2851,23.2164,23.2557,43300.0
2009-08-10 10:30:00,23.7,23.71,23.65,23.65,30100.0,23.2655,23.2753,23.2164,23.2164,30100.0
2009-08-10 10:35:00,23.65,23.7,23.61,23.7,32800.0,23.2164,23.2655,23.1771,23.2655,32800.0
2009-08-10 10:40:00,23.71,23.73,23.65,23.71,21000.0,23.2753,23.2949,23.2164,23.2753,21000.0
2009-08-10 10:45:00,23.73,23.74,23.69,23.69,8400.0,23.2949,23.3048,23.2557,23.2557,8400.0
2009-08-10 10:50:00,23.68,23.78,23.67,23.72,24400.0,23.2459,23.344,23.236,23.2851,24400.0
2009-08-10 10:55:00,23.73,23.74,23.68,23.72,17300.0,23.2949,23.3048,23.2459,23.2851,17300.0
2009-08-10 11:00:00,23.72,23.77,23.7,23.77,10200.0,23.2851,23.3342,23.2655,23.3342,10200.0
2009-08-10 11:05:00,23.79,23.79,23.72,23.72,27100.0,23.3538,23.3538,23.2851,23.2851,27100.0
2009-08-10 11:10:00,23.73,23.74,23.63,23.64,32400.0,23.2949,23.3048,23.1968,23.2066,32400.0
2009-08-10 11:15:00,23.63,23.65,23.57,23.61,12900.0,23.1968,23.2164,23.1379,23.1771,12900.0
2009-08-10 11:20:00,23.62,23.63,23.58,23.59,20500.0,23.187,23.1968,23.1477,23.1575,20500.0
2009-08-10 11:25:00,23.58,23.61,23.58,23.6,15700.0,23.1477,23.1771,23.1477,23.1673,15700.0
2009-08-10 11:30:00,23.59,23.6,23.58,23.6,13500.0,23.1575,23.1673,23.1477,23.1673,13500.0
2009-08-10 11:35:00,23.6,23.67,23.58,23.61,68200.0,23.1673,23.236,23.1477,23.1771,68200.0
2009-08-10 11:40:00,23.61,23.62,23.58,23.6,10700.0,23.1771,23.187,23.1477,23.1673,10700.0
2009-08-10 11:45:00,23.6,23.6,23.57,23.57,6000.0,23.1673,23.1673,23.1379,23.1379,6000.0
2009-08-10 11:50:00,23.57,23.6,23.52,23.53,17500.0,23.1379,23.1673,23.0888,23.0986,17500.0
2009-08-10 11:55:00,23.53,23.54,23.49,23.51,13300.0,23.0986,23.1084,23.0593,23.079,13300.0
2009-08-10 12:00:00,23.52,23.53,23.51,23.52,19900.0,23.0888,23.0986,23.079,23.0888,19900.0
2009-08-10 12:05:00,23.53,23.6,23.52,23.57,32600.0,23.0986,23.1673,23.0888,23.1379,32600.0
2009-08-10 12:10:00,23.58,23.59,23.55,23.56,18100.0,23.1477,23.1575,23.1182,23.1281,18100.0
2009-08-10 12:15:00,23.57,23.57,23.55,23.56,6600.0,23.1379,23.1379,23.1182,23.1281,6600.0
2009-08-10 12:20:00,23.55,23.57,23.52,23.53,37300.0,23.1182,23.1379,23.0888,23.0986,37300.0
2009-08-10 12:25:00,23.54,23.54,23.48,23.48,7300.0,23.1084,23.1084,23.0495,23.0495,7300.0
2009-08-10 12:30:00,23.47,23.48,23.44,23.48,8300.0,23.0397,23.0495,23.0103,23.0495,8300.0
2009-08-10 12:35:00,23.47,23.49,23.47,23.48,4000.0,23.0397,23.0593,23.0397,23.0495,4000.0
2009-08-10 12:40:00,23.49,23.51,23.44,23.44,14900.0,23.0593,23.079,23.0103,23.0103,14900.0
2009-08-10 12:45:00,23.43,23.44,23.39,23.42,34100.0,23.0004,23.0103,22.9612,22.9906,34100.0
2009-08-10 12:50:00,23.42,23.49,23.42,23.47,7300.0,22.9906,23.0593,22.9906,23.0397,7300.0
2009-08-10 12:55:00,23.47,23.49,23.46,23.48,9600.0,23.0397,23.0593,23.0299,23.0495,9600.0
2009-08-10 13:00:00,23.48,23.48,23.4,23.4,36400.0,23.0495,23.0495,22.971,22.971,36400.0
2009-08-10 13:05:00,23.4,23.42,23.36,23.36,27800.0,22.971,22.9906,22.9317,22.9317,27800.0
2009-08-10 13:10:00,23.37,23.37,23.35,23.35,13000.0,22.9415,22.9415,22.9219,22.9219,13000.0
2009-08-10 13:15:00,23.35,23.36,23.26,23.27,38300.0,22.9219,22.9317,22.8336,22.8434,38300.0
2009-08-10 13:20:00,23.27,23.32,23.26,23.28,36700.0,22.8434,22.8925,22.8336,22.8532,36700.0
2009-08-10 13:25:00,23.28,23.29,23.24,23.27,20800.0,22.8532,22.863,22.8139,22.8434,20800.0
2009-08-10 13:30:00,23.27,23.3,23.26,23.29,26900.0,22.8434,22.8728,22.8336,22.863,26900.0
2009-08-10 13:35:00,23.3,23.31,23.29,23.29,22300.0,22.8728,22.8826,22.863,22.863,22300.0
2009-08-10 13:40:00,23.3,23.31,23.27,23.3,27200.0,22.8728,22.8826,22.8434,22.8728,27200.0
2009-08-10 13:45:00,23.31,23.33,23.27,23.27,21700.0,22.8826,22.9023,22.8434,22.8434,21700.0
2009-08-10 13:50:00,23.27,23.3,23.21,23.22,38000.0,22.8434,22.8728,22.7845,22.7943,38000.0
2009-08-10 13:55:00,23.21,23.24,23.18,23.19,65000.0,22.7845,22.8139,22.755,22.7648,65000.0
2009-08-10 14:00:00,23.19,23.22,23.17,23.17,31100.0,22.7648,22.7943,22.7452,22.7452,31100.0
2009-08-10 14:05:00,23.17,23.21,23.16,23.2,24900.0,22.7452,22.7845,22.7354,22.7747,24900.0
2009-08-10 14:10:00,23.19,23.22,23.14,23.14,28200.0,22.7648,22.7943,22.7158,22.7158,28200.0
2009-08-10 14:15:00,23.14,23.14,23.09,23.09,16600.0,22.7158,22.7158,22.6667,22.6667,16600.0
2009-08-10 14:20:00,23.1,23.12,23.09,23.12,10300.0,22.6765,22.6961,22.6667,22.6961,10300.0
2009-08-10 14:25:00,23.12,23.16,23.09,23.16,23600.0,22.6961,22.7354,22.6667,22.7354,23600.0
2009-08-10 14:30:00,23.16,23.17,23.14,23.16,20700.0,22.7354,22.7452,22.7158,22.7354,20700.0
2009-08-10 14:35:00,23.16,23.22,23.15,23.22,24300.0,22.7354,22.7943,22.7256,22.7943,24300.0
2009-08-10 14:40:00,23.22,23.26,23.22,23.23,16200.0,22.7943,22.8336,22.7943,22.8041,16200.0
2009-08-10 14:45:00,23.23,23.25,23.21,23.21,13800.0,22.8041,22.8237,22.7845,22.7845,13800.0
2009-08-10 14:50:00,23.21,23.22,23.18,23.19,17600.0,22.7845,22.7943,22.755,22.7648,17600.0
2009-08-10 14:55:00,23.19,23.26,23.18,23.25,42300.0,22.7648,22.8336,22.755,22.8237,42300.0
2009-08-10 15:00:00,23.25,23.31,23.25,23.27,23300.0,22.8237,22.8826,22.8237,22.8434,23300.0
2009-08-10 15:05:00,23.27,23.3,23.26,23.3,24400.0,22.8434,22.8728,22.8336,22.8728,24400.0
2009-08-10 15:10:00,23.3,23.3,23.28,23.28,13900.0,22.8728,22.8728,22.8532,22.8532,13900.0
2009-08-10 15:15:00,23.28,23.3,23.28,23.3,19400.0,22.8532,22.8728,22.8532,22.8728,19400.0
2009-08-10 15:20:00,23.29,23.33,23.28,23.33,28100.0,22.863,22.9023,22.8532,22.9023,28100.0
2009-08-10 15:25:00,23.33,23.36,23.33,23.34,40000.0,22.9023,22.9317,22.9023,22.9121,40000.0
2009-08-10 15:30:00,23.34,23.36,23.31,23.35,60800.0,22.9121,22.9317,22.8826,22.9219,60800.0
2009-08-10 15:35:00,23.36,23.39,23.34,23.38,38600.0,22.9317,22.9612,22.9121,22.9514,38600.0
2009-08-10 15:40:00,23.39,23.39,23.34,23.38,71200.0,22.9612,22.9612,22.9121,22.9514,71200.0
2009-08-10 15:45:00,23.39,23.4,23.36,23.38,35300.0,22.9612,22.971,22.9317,22.9514,35300.0
2009-08-10 15:50:00,23.39,23.41,23.37,23.41,33500.0,22.9612,22.9808,22.9415,22.9808,33500.0
2009-08-10 15:55:00,23.41,23.42,23.38,23.42,102900.0,22.9808,22.9906,22.9514,22.9906,102900.0
2009-08-11 09:30:00,23.21,23.21,22.86,23.01,65000.0,22.7845,22.7845,22.4409,22.5881,65000.0
2009-08-11 09:35:00,23.01,23.08,23.0,23.02,21400.0,22.5881,22.6569,22.5783,22.598,21400.0
2009-08-11 09:40:00,23.02,23.02,22.87,22.99,48700.0,22.598,22.598,22.4507,22.5685,48700.0
2009-08-11 09:45:00,22.99,23.02,22.94,22.95,54800.0,22.5685,22.598,22.5194,22.5292,54800.0
2009-08-11 09:50:00,22.95,22.98,22.92,22.95,35700.0,22.5292,22.5587,22.4998,22.5292,35700.0
2009-08-11 09:55:00,22.97,23.01,22.95,23.0,84500.0,22.5489,22.5881,22.5292,22.5783,84500.0
2009-08-11 10:00:00,22.99,23.02,22.95,22.98,59300.0,22.5685,22.598,22.5292,22.5587,59300.0
2009-08-11 10:05:00,22.97,23.07,22.95,23.03,33600.0,22.5489,22.647,22.5292,22.6078,33600.0
2009-08-11 10:10:00,23.04,23.08,23.03,23.08,36300.0,22.6176,22.6569,22.6078,22.6569,36300.0
2009-08-11 10:15:00,23.08,23.13,23.04,23.05,36400.0,22.6569,22.7059,22.6176,22.6274,36400.0
2009-08-11 10:20:00,23.05,23.07,23.02,23.05,34800.0,22.6274,22.647,22.598,22.6274,34800.0
2009-08-11 10:25:00,23.04,23.04,22.95,22.95,102500.0,22.6176,22.6176,22.5292,22.5292,102500.0
2009-08-11 10:30:00,22.95,22.95,22.87,22.9,48200.0,22.5292,22.5292,22.4507,22.4802,48200.0
2009-08-11 10:35:00,22.9,22.9,22.68,22.82,118100.0,22.4802,22.4802,22.2642,22.4016,118100.0
2009-08-11 10:40:00,22.81,22.91,22.8,22.9,57800.0,22.3918,22.49,22.382,22.4802,57800.0
2009-08-11 10:45:00,22.9,22.91,22.86,22.9,28700.0,22.4802,22.49,22.4409,22.4802,28700.0
2009-08-11 10:50:00,22.9,22.96,22.9,22.92,26000.0,22.4802,22.5391,22.4802,22.4998,26000.0
2009-08-11 10:55:00,22.93,22.98,22.91,22.98,19500.0,22.5096,22.5587,22.49,22.5587,19500.0
2009-08-11 11:00:00,23.0,23.0,22.92,22.94,23100.0,22.5783,22.5783,22.4998,22.5194,23100.0
2009-08-11 11:05:00,22.93,22.93,22.89,22.9,16100.0,22.5096,22.5096,22.4703,22.4802,16100.0
2009-08-11 11:10:00,22.9,22.91,22.89,22.9,25800.0,22.4802,22.49,22.4703,22.4802,25800.0
2009-08-11 11:15:00,22.9,22.92,22.86,22.86,29800.0,22.4802,22.4998,22.4409,22.4409,29800.0
2009-08-11 11:20:00,22.87,22.94,22.85,22.93,37800.0,22.4507,22.5194,22.4311,22.5096,37800.0
2009-08-11 11:25:00,22.93,22.94,22.89,22.92,19100.0,22.5096,22.5194,22.4703,22.4998,19100.0
2009-08-11 11:30:00,22.93,22.93,22.91,22.91,18700.0,22.5096,22.5096,22.49,22.49,18700.0
2009-08-11 11:35:00,22.91,22.92,22.88,22.89,30500.0,22.49,22.4998,22.4605,22.4703,30500.0
2009-08-11 11:40:00,22.88,22.9,22.87,22.89,26400.0,22.4605,22.4802,22.4507,22.4703,26400.0
2009-08-11 11:45:00,22.88,22.88,22.83,22.83,8800.0,22.4605,22.4605,22.4114,22.4114,8800.0
2009-08-11 11:50:00,22.83,22.83,22.77,22.8,21800.0,22.4114,22.4114,22.3525,22.382,21800.0
2009-08-11 11:55:00,22.8,22.81,22.78,22.8,28500.0,22.382,22.3918,22.3624,22.382,28500.0
2009-08-11 12:00:00,22.81,22.84,22.79,22.81,35800.0,22.3918,22.4213,22.3722,22.3918,35800.0
2009-08-11 12:05:00,22.81,22.81,22.76,22.76,13900.0,22.3918,22.3918,22.3427,22.3427,13900.0
2009-08-11 12:10:00,22.76,22.77,22.75,22.76,14500.0,22.3427,22.3525,22.3329,22.3427,14500.0
2009-08-11 12:15:00,22.76,22.83,22.76,22.83,10100.0,22.3427,22.4114,22.3427,22.4114,10100.0
2009-08-11 12:20:00,22.83,22.85,22.8,22.8,13100.0,22.4114,22.4311,22.382,22.382,13100.0
2009-08-11 12:25:00,22.8,22.81,22.77,22.77,19500.0,22.382,22.3918,22.3525,22.3525,19500.0
2009-08-11 12:30:00,22.77,22.8,22.77,22.8,13000.0,22.3525,22.382,22.3525,22.382,13000.0
2009-08-11 12:35:00,22.8,22.81,22.79,22.81,10400.0,22.382,22.3918,22.3722,22.3918,10400.0
2009-08-11 12:40:00,22.8,22.8,22.76,22.77,16300.0,22.382,22.382,22.3427,22.3525,16300.0
2009-08-11 12:45:00,22.76,22.76,22.7,22.71,14100.0,22.3427,22.3427,22.2838,22.2936,14100.0
2009-08-11 12:50:00,22.71,22.71,22.65,22.66,29000.0,22.2936,22.2936,22.2347,22.2446,29000.0
2009-08-11 12:55:00,22.66,22.66,22.65,22.65,23800.0,22.2446,22.2446,22.2347,22.2347,23800.0
2009-08-11 13:00:00,22.65,22.66,22.61,22.61,58100.0,22.2347,22.2446,22.1955,22.1955,58100.0
2009-08-11 13:05:00,22.61,22.64,22.59,22.59,35000.0,22.1955,22.2249,22.1758,22.1758,35000.0
2009-08-11 13:10:00,22.58,22.58,22.54,22.55,32300.0,22.166,22.166,22.1268,22.1366,32300.0
2009-08-11 13:15:00,22.55,22.57,22.55,22.56,28100.0,22.1366,22.1562,22.1366,22.1464,28100.0
2009-08-11 13:20:00,22.55,22.56,22.5,22.5,36000.0,22.1366,22.1464,22.0875,22.0875,36000.0
2009-08-11 13:25:00,22.5,22.51,22.45,22.46,41800.0,22.0875,22.0973,22.0384,22.0482,41800.0
2009-08-11 13:30:00,22.46,22.53,22.45,22.53,19100.0,22.0482,22.1169,22.0384,22.1169,19100.0
2009-08-11 13:35:00,22.54,22.55,22.5,22.5,42700.0,22.1268,22.1366,22.0875,22.0875,42700.0
2009-08-11 13:40:00,22.51,22.53,22.5,22.52,9200.0,22.0973,22.1169,22.0875,22.1071,9200.0
2009-08-11 13:45:00,22.52,22.56,22.52,22.56,15200.0,22.1071,22.1464,22.1071,22.1464,15200.0
2009-08-11 13:50:00,22.56,22.61,22.55,22.6,26100.0,22.1464,22.1955,22.1366,22.1857,26100.0
2009-08-11 13:55:00,22.6,22.6,22.58,22.6,10200.0,22.1857,22.1857,22.166,22.1857,10200.0
2009-08-11 14:00:00,22.6,22.62,22.59,22.61,18200.0,22.1857,22.2053,22.1758,22.1955,18200.0
2009-08-11 14:05:00,22.6,22.7,22.6,22.68,27300.0,22.1857,22.2838,22.1857,22.2642,27300.0
2009-08-11 14:10:00,22.68,22.72,22.68,22.69,29100.0,22.2642,22.3035,22.2642,22.274,29100.0
2009-08-11 14:15:00,22.69,22.7,22.66,22.68,13400.0,22.274,22.2838,22.2446,22.2642,13400.0
2009-08-11 14:20:00,22.67,22.71,22.66,22.7,17400.0,22.2544,22.2936,22.2446,22.2838,17400.0
2009-08-11 14:25:00,22.7,22.74,22.69,22.72,25100.0,22.2838,22.3231,22.274,22.3035,25100.0
2009-08-11 14:30:00,22.73,22.74,22.7,22.73,18600.0,22.3133,22.3231,22.2838,22.3133,18600.0
2009-08-11 14:35:00,22.73,22.76,22.72,22.76,21000.0,22.3133,22.3427,22.3035,22.3427,21000.0
2009-08-11 14:40:00,22.76,22.78,22.75,22.76,22200.0,22.3427,22.3624,22.3329,22.3427,22200.0
2009-08-11 14:45:00,22.77,22.77,22.73,22.73,25900.0,22.3525,22.3525,22.3133,22.3133,25900.0
2009-08-11 14:50:00,22.73,22.8,22.73,22.79,29800.0,22.3133,22.382,22.3133,22.3722,29800.0
2009-08-11 14:55:00,22.78,22.81,22.76,22.8,14300.0,22.3624,22.3918,22.3427,22.382,14300.0
2009-08-11 15:00:00,22.81,22.85,22.8,22.84,21600.0,22.3918,22.4311,22.382,22.4213,21600.0
2009-08-11 15:05:00,22.83,22.87,22.82,22.83,43900.0,22.4114,22.4507,22.4016,22.4114,43900.0
2009-08-11 15:10:00,22.83,22.83,22.79,22.82,28000.0,22.4114,22.4114,22.3722,22.4016,28000.0
2009-08-11 15:15:00,22.81,22.83,22.81,22.82,21000.0,22.3918,22.4114,22.3918,22.4016,21000.0
2009-08-11 15:20:00,22.82,22.82,22.79,22.81,15000.0,22.4016,22.4016,22.3722,22.3918,15000.0
2009-08-11 15:25:00,22.81,22.82,22.79,22.79,15300.0,22.3918,22.4016,22.3722,22.3722,15300.0
2009-08-11 15:30:00,22.8,22.8,22.75,22.75,22100.0,22.382,22.382,22.3329,22.3329,22100.0
2009-08-11 15:35:00,22.75,22.79,22.74,22.76,29900.0,22.3329,22.3722,22.3231,22.3427,29900.0
2009-08-11 15:40:00,22.75,22.85,22.74,22.84,52300.0,22.3329,22.4311,22.3231,22.4213,52300.0
2009-08-11 15:45:00,22.84,22.84,22.76,22.81,55800.0,22.4213,22.4213,22.3427,22.3918,55800.0
2009-08-11 15:50:00,22.8,22.81,22.71,22.73,92600.0,22.382,22.3918,22.2936,22.3133,92600.0
2009-08-11 15:55:00,22.73,22.75,22.7,22.7,157800.0,22.3133,22.3329,22.2838,22.2838,157800.0
2009-08-12 09:30:00,22.79,23.04,22.79,23.03,19000.0,22.3722,22.6176,22.3722,22.6078,19000.0
2009-08-12 09:35:00,23.03,23.27,23.03,23.11,33400.0,22.6078,22.8434,22.6078,22.6863,33400.0
2009-08-12 09:40:00,23.14,23.29,23.12,23.16,19500.0,22.7158,22.863,22.6961,22.7354,19500.0
2009-08-12 09:45:00,23.16,23.24,23.16,23.23,25100.0,22.7354,22.8139,22.7354,22.8041,25100.0
2009-08-12 09:50:00,23.23,23.33,23.23,23.31,33600.0,22.8041,22.9023,22.8041,22.8826,33600.0
2009-08-12 09:55:00,23.31,23.32,23.25,23.29,16200.0,22.8826,22.8925,22.8237,22.863,16200.0
2009-08-12 10:00:00,23.29,23.32,23.27,23.28,22100.0,22.863,22.8925,22.8434,22.8532,22100.0
2009-08-12 10:05:00,23.28,23.32,23.24,23.26,24100.0,22.8532,22.8925,22.8139,22.8336,24100.0
2009-08-12 10:10:00,23.25,23.25,23.16,23.17,9000.0,22.8237,22.8237,22.7354,22.7452,9000.0
2009-08-12 10:15:00,23.17,23.24,23.11,23.16,20600.0,22.7452,22.8139,22.6863,22.7354,20600.0
2009-08-12 10:20:00,23.17,23.22,23.12,23.21,16400.0,22.7452,22.7943,22.6961,22.7845,16400.0
2009-08-12 10:25:00,23.21,23.21,23.11,23.12,25200.0,22.7845,22.7845,22.6863,22.6961,25200.0
2009-08-12 10:30:00,23.12,23.12,23.03,23.06,62900.0,22.6961,22.6961,22.6078,22.6372,62900.0
2009-08-12 10:35:00,23.06,23.08,22.98,22.98,24300.0,22.6372,22.6569,22.5587,22.5587,24300.0
2009-08-12 10:40:00,22.98,23.05,22.97,22.98,16700.0,22.5587,22.6274,22.5489,22.5587,16700.0
2009-08-12 10:45:00,22.97,22.99,22.93,22.97,37300.0,22.5489,22.5685,22.5096,22.5489,37300.0
2009-08-12 10:50:00,22.96,23.01,22.93,22.97,21000.0,22.5391,22.5881,22.5096,22.5489,21000.0
2009-08-12 10:55:00,22.97,22.97,22.9,22.9,22500.0,22.5489,22.5489,22.4802,22.4802,22500.0
2009-08-12 11:00:00,22.9,22.95,22.86,22.89,22600.0,22.4802,22.5292,22.4409,22.4703,22600.0
2009-08-12 11:05:00,22.89,22.93,22.89,22.91,10200.0,22.4703,22.5096,22.4703,22.49,10200.0
2009-08-12 11:10:00,22.92,23.0,22.92,22.98,12200.0,22.4998,22.5783,22.4998,22.5587,12200.0
2009-08-12 11:15:00,22.99,23.02,22.98,23.02,7200.0,22.5685,22.598,22.5587,22.598,7200.0
2009-08-12 11:20:00,23.02,23.04,23.0,23.02,12900.0,22.598,22.6176,22.5783,22.598,12900.0
2009-08-12 11:25:00,23.02,23.04,23.0,23.03,12400.0,22.598,22.6176,22.5783,22.6078,12400.0
2009-08-12 11:30:00,23.04,23.04,22.94,22.94,19700.0,22.6176,22.6176,22.5194,22.5194,19700.0
2009-08-12 11:35:00,22.96,22.97,22.95,22.96,11400.0,22.5391,22.5489,22.5292,22.5391,11400.0
2009-08-12 11:40:00,22.96,22.96,22.88,22.89,18200.0,22.5391,22.5391,22.4605,22.4703,18200.0
2009-08-12 11:45:00,22.89,22.89,22.85,22.85,33400.0,22.4703,22.4703,22.4311,22.4311,33400.0
2009-08-12 11:50:00,22.85,22.86,22.78,22.78,47400.0,22.4311,22.4409,22.3624,22.3624,47400.0
2009-08-12 11:55:00,22.78,22.81,22.77,22.79,28500.0,22.3624,22.3918,22.3525,22.3722,28500.0
2009-08-12 12:00:00,22.8,22.83,22.79,22.82,28900.0,22.382,22.4114,22.3722,22.4016,28900.0
2009-08-12 12:05:00,22.83,22.83,22.82,22.83,5500.0,22.4114,22.4114,22.4016,22.4114,5500.0
2009-08-12 12:10:00,22.83,22.83,22.82,22.82,12900.0,22.4114,22.4114,22.4016,22.4016,12900.0
2009-08-12 12:15:00,22.82,22.85,22.82,22.84,22600.0,22.4016,22.4311,22.4016,22.4213,22600.0
2009-08-12 12:20:00,22.85,22.85,22.78,22.83,30400.0,22.4311,22.4311,22.3624,22.4114,30400.0
2009-08-12 12:25:00,22.84,22.85,22.84,22.85,23000.0,22.4213,22.4311,22.4213,22.4311,23000.0
2009-08-12 12:30:00,22.84,22.85,22.82,22.83,8300.0,22.4213,22.4311,22.4016,22.4114,8300.0
2009-08-12 12:35:00,22.83,22.92,22.83,22.92,9800.0,22.4114,22.4998,22.4114,22.4998,9800.0
2009-08-12 12:40:00,22.92,22.92,22.88,22.88,9400.0,22.4998,22.4998,22.4605,22.4605,9400.0
2009-08-12 12:45:00,22.87,22.89,22.84,22.89,14900.0,22.4507,22.4703,22.4213,22.4703,14900.0
2009-08-12 12:50:00,22.89,22.93,22.88,22.91,19200.0,22.4703,22.5096,22.4605,22.49,19200.0
2009-08-12 12:55:00,22.91,22.91,22.89,22.91,6400.0,22.49,22.49,22.4703,22.49,6400.0
2009-08-12 13:00:00,22.91,22.91,22.88,22.9,4700.0,22.49,22.49,22.4605,22.4802,4700.0
2009-08-12 13:05:00,22.9,22.95,22.9,22.94,10100.0,22.4802,22.5292,22.4802,22.5194,10100.0
2009-08-12 13:10:00,22.95,22.99,22.95,22.98,13300.0,22.5292,22.5685,22.5292,22.5587,13300.0
2009-08-12 13:15:00,22.98,23.01,22.98,23.0,11200.0,22.5587,22.5881,22.5587,22.5783,11200.0
2009-08-12 13:20:00,23.01,23.04,23.01,23.03,12200.0,22.5881,22.6176,22.5881,22.6078,12200.0
2009-08-12 13:25:00,23.04,23.05,23.0,23.0,5400.0,22.6176,22.6274,22.5783,22.5783,5400.0
2009-08-12 13:30:00,23.0,23.04,23.0,23.04,20700.0,22.5783,22.6176,22.5783,22.6176,20700.0
2009-08-12 13:35:00,23.03,23.04,23.01,23.01,16800.0,22.6078,22.6176,22.5881,22.5881,16800.0
2009-08-12 13:40:00,23.02,23.02,22.99,22.99,9400.0,22.598,22.598,22.5685,22.5685,9400.0
2009-08-12 13:45:00,22.98,22.99,22.97,22.99,5800.0,22.5587,22.5685,22.5489,22.5685,5800.0
2009-08-12 13:50:00,22.99,23.0,22.98,22.99,6800.0,22.5685,22.5783,22.5587,22.5685,6800.0
2009-08-12 13:55:00,22.99,23.0,22.92,22.96,9300.0,22.5685,22.5783,22.4998,22.5391,9300.0
2009-08-12 14:00:00,22.97,22.97,22.93,22.93,19500.0,22.5489,22.5489,22.5096,22.5096,19500.0
2009-08-12 14:05:00,22.94,22.97,22.92,22.93,11500.0,22.5194,22.5489,22.4998,22.5096,11500.0
2009-08-12 14:10:00,22.93,22.96,22.92,22.93,6500.0,22.5096,22.5391,22.4998,22.5096,6500.0
2009-08-12 14:15:00,22.94,23.09,22.83,22.92,60600.0,22.5194,22.6667,22.4114,22.4998,60600.0
2009-08-12 14:20:00,22.94,23.02,22.93,22.97,22900.0,22.5194,22.598,22.5096,22.5489,22900.0
2009-08-12 14:25:00,22.97,23.01,22.89,22.89,33900.0,22.5489,22.5881,22.4703,22.4703,33900.0
2009-08-12 14:30:00,22.89,22.9,22.84,22.9,43400.0,22.4703,22.4802,22.4213,22.4802,43400.0
2009-08-12 14:35:00,22.89,22.92,22.87,22.87,15900.0,22.4703,22.4998,22.4507,22.4507,15900.0
2009-08-12 14:40:00,22.87,22.87,22.82,22.86,16800.0,22.4507,22.4507,22.4016,22.4409,16800.0
2009-08-12 14:45:00,22.85,22.95,22.85,22.95,19500.0,22.4311,22.5292,22.4311,22.5292,19500.0
2009-08-12 14:50:00,22.95,23.08,22.91,23.06,35900.0,22.5292,22.6569,22.49,22.6372,35900.0
2009-08-12 14:55:00,23.06,23.12,23.03,23.07,59900.0,22.6372,22.6961,22.6078,22.647,59900.0
2009-08-12 15:00:00,23.08,23.14,23.04,23.06,36500.0,22.6569,22.7158,22.6176,22.6372,36500.0
2009-08-12 15:05:00,23.07,23.09,23.04,23.09,26300.0,22.647,22.6667,22.6176,22.6667,26300.0
2009-08-12 15:10:00,23.08,23.11,23.05,23.07,25800.0,22.6569,22.6863,22.6274,22.647,25800.0
2009-08-12 15:15:00,23.08,23.13,23.07,23.11,28900.0,22.6569,22.7059,22.647,22.6863,28900.0
2009-08-12 15:20:00,23.13,23.15,23.05,23.08,80400.0,22.7059,22.7256,22.6274,22.6569,80400.0
2009-08-12 15:25:00,23.08,23.13,23.08,23.09,36600.0,22.6569,22.7059,22.6569,22.6667,36600.0
2009-08-12 15:30:00,23.1,23.15,23.1,23.14,28800.0,22.6765,22.7256,22.6765,22.7158,28800.0
2009-08-12 15:35:00,23.14,23.16,23.1,23.15,29800.0,22.7158,22.7354,22.6765,22.7256,29800.0
2009-08-12 15:40:00,23.16,23.16,23.08,23.09,48200.0,22.7354,22.7354,22.6569,22.6667,48200.0
2009-08-12 15:45:00,23.09,23.11,23.0,23.03,63000.0,22.6667,22.6863,22.5783,22.6078,63000.0
2009-08-12 15:50:00,23.03,23.04,22.9,22.9,47400.0,22.6078,22.6176,22.4802,22.4802,47400.0
2009-08-12 15:55:00,22.91,23.0,22.91,22.95,102300.0,22.49,22.5783,22.49,22.5292,102300.0
2009-08-13 09:30:00,23.03,23.11,22.92,22.97,15200.0,22.6078,22.6863,22.4998,22.5489,15200.0
2009-08-13 09:35:00,22.94,23.02,22.83,22.9,6500.0,22.5194,22.598,22.4114,22.4802,6500.0
2009-08-13 09:40:00,22.93,22.99,22.85,22.85,18900.0,22.5096,22.5685,22.4311,22.4311,18900.0
2009-08-13 09:45:00,22.8,22.89,22.79,22.8,8000.0,22.382,22.4703,22.3722,22.382,8000.0
2009-08-13 09:50:00,22.85,22.85,22.58,22.58,25600.0,22.4311,22.4311,22.166,22.166,25600.0
2009-08-13 09:55:00,22.58,22.72,22.58,22.68,12800.0,22.166,22.3035,22.166,22.2642,12800.0
2009-08-13 10:00:00,22.67,22.73,22.61,22.69,29200.0,22.2544,22.3133,22.1955,22.274,29200.0
2009-08-13 10:05:00,22.71,22.76,22.66,22.66,30400.0,22.2936,22.3427,22.2446,22.2446,30400.0
2009-08-13 10:10:00,22.67,22.75,22.59,22.6,38900.0,22.2544,22.3329,22.1758,22.1857,38900.0
2009-08-13 10:15:00,22.6,22.7,22.59,22.66,11700.0,22.1857,22.2838,22.1758,22.2446,11700.0
2009-08-13 10:20:00,22.65,22.73,22.63,22.67,62500.0,22.2347,22.3133,22.2151,22.2544,62500.0
2009-08-13 10:25:00,22.68,22.72,22.66,22.67,21200.0,22.2642,22.3035,22.2446,22.2544,21200.0
2009-08-13 10:30:00,22.68,22.7,22.64,22.66,33700.0,22.2642,22.2838,22.2249,22.2446,33700.0
2009-08-13 10:35:00,22.65,22.75,22.62,22.73,26600.0,22.2347,22.3329,22.2053,22.3133,26600.0
2009-08-13 10:40:00,22.73,22.75,22.69,22.7,43300.0,22.3133,22.3329,22.274,22.2838,43300.0
2009-08-13 10:45:00,22.7,22.79,22.7,22.77,19600.0,22.2838,22.3722,22.2838,22.3525,19600.0
2009-08-13 10:50:00,22.77,22.86,22.77,22.85,22700.0,22.3525,22.4409,22.3525,22.4311,22700.0
2009-08-13 10:55:00,22.87,22.88,22.79,22.83,39500.0,22.4507,22.4605,22.3722,22.4114,39500.0
2009-08-13 11:00:00,22.83,22.83,22.75,22.8,15900.0,22.4114,22.4114,22.3329,22.382,15900.0
2009-08-13 11:05:00,22.8,22.8,22.74,22.75,14300.0,22.382,22.382,22.3231,22.3329,14300.0
2009-08-13 11:10:00,22.74,22.75,22.71,22.75,15000.0,22.3231,22.3329,22.2936,22.3329,15000.0
2009-08-13 11:15:00,22.74,22.74,22.68,22.68,15700.0,22.3231,22.3231,22.2642,22.2642,15700.0
2009-08-13 11:20:00,22.69,22.69,22.56,22.61,40200.0,22.274,22.274,22.1464,22.1955,40200.0
2009-08-13 11:25:00,22.62,22.67,22.61,22.64,12700.0,22.2053,22.2544,22.1955,22.2249,12700.0
2009-08-13 11:30:00,22.64,22.65,22.6,22.62,15100.0,22.2249,22.2347,22.1857,22.2053,15100.0
2009-08-13 11:35:00,22.61,22.69,22.6,22.69,44400.0,22.1955,22.274,22.1857,22.274,44400.0
2009-08-13 11:40:00,22.7,22.71,22.68,22.7,9900.0,22.2838,22.2936,22.2642,22.2838,9900.0
2009-08-13 11:45:00,22.68,22.72,22.68,22.7,16700.0,22.2642,22.3035,22.2642,22.2838,16700.0
2009-08-13 11:50:00,22.71,22.79,22.7,22.77,25600.0,22.2936,22.3722,22.2838,22.3525,25600.0
2009-08-13 11:55:00,22.76,22.85,22.76,22.82,15500.0,22.3427,22.4311,22.3427,22.4016,15500.0
2009-08-13 12:00:00,22.82,22.86,22.8,22.82,16200.0,22.4016,22.4409,22.382,22.4016,16200.0
2009-08-13 12:05:00,22.82,22.87,22.81,22.85,10400.0,22.4016,22.4507,22.3918,22.4311,10400.0
2009-08-13 12:10:00,22.86,22.86,22.81,22.81,11100.0,22.4409,22.4409,22.3918,22.3918,11100.0
2009-08-13 12:15:00,22.81,22.88,22.81,22.88,9900.0,22.3918,22.4605,22.3918,22.4605,9900.0
2009-08-13 12:20:00,22.88,22.9,22.86,22.89,18400.0,22.4605,22.4802,22.4409,22.4703,18400.0
2009-08-13 12:25:00,22.89,22.91,22.86,22.91,21500.0,22.4703,22.49,22.4409,22.49,21500.0
2009-08-13 12:30:00,22.9,22.9,22.85,22.88,25600.0,22.4802,22.4802,22.4311,22.4605,25600.0
2009-08-13 12:35:00,22.88,22.97,22.87,22.95,40300.0,22.4605,22.5489,22.4507,22.5292,40300.0
2009-08-13 12:40:00,22.95,22.95,22.84,22.89,49600.0,22.5292,22.5292,22.4213,22.4703,49600.0
2009-08-13 12:45:00,22.89,22.92,22.86,22.9,21900.0,22.4703,22.4998,22.4409,22.4802,21900.0
2009-08-13 12:50:00,22.91,22.91,22.9,22.9,45500.0,22.49,22.49,22.4802,22.4802,45500.0
2009-08-13 12:55:00,22.89,22.89,22.83,22.83,6600.0,22.4703,22.4703,22.4114,22.4114,6600.0
2009-08-13 13:00:00,22.84,22.91,22.84,22.89,34100.0,22.4213,22.49,22.4213,22.4703,34100.0
2009-08-13 13:05:00,22.89,22.89,22.84,22.84,12200.0,22.4703,22.4703,22.4213,22.4213,12200.0
2009-08-13 13:10:00,22.85,22.86,22.75,22.75,22900.0,22.4311,22.4409,22.3329,22.3329,22900.0
2009-08-13 13:15:00,22.75,22.77,22.72,22.72,45400.0,22.3329,22.3525,22.3035,22.3035,45400.0
2009-08-13 13:20:00,22.73,22.76,22.71,22.73,20700.0,22.3133,22.3427,22.2936,22.3133,20700.0
2009-08-13 13:25:00,22.74,22.74,22.7,22.7,14600.0,22.3231,22.3231,22.2838,22.2838,14600.0
2009-08-13 13:30:00,22.71,22.76,22.7,22.75,22600.0,22.2936,22.3427,22.2838,22.3329,22600.0
2009-08-13 13:35:00,22.76,22.76,22.73,22.75,16100.0,22.3427,22.3427,22.3133,22.3329,16100.0
2009-08-13 13:40:00,22.76,22.76,22.74,22.74,13300.0,22.3427,22.3427,22.3231,22.3231,13300.0
2009-08-13 13:45:00,22.75,22.77,22.74,22.76,6100.0,22.3329,22.3525,22.3231,22.3427,6100.0
2009-08-13 13:50:00,22.76,22.76,22.7,22.7,22500.0,22.3427,22.3427,22.2838,22.2838,22500.0
2009-08-13 13:55:00,22.71,22.72,22.68,22.7,21700.0,22.2936,22.3035,22.2642,22.2838,21700.0
2009-08-13 14:00:00,22.71,22.71,22.63,22.65,10400.0,22.2936,22.2936,22.2151,22.2347,10400.0
2009-08-13 14:05:00,22.64,22.65,22.62,22.64,11400.0,22.2249,22.2347,22.2053,22.2249,11400.0
2009-08-13 14:10:00,22.64,22.64,22.56,22.58,19000.0,22.2249,22.2249,22.1464,22.166,19000.0
2009-08-13 14:15:00,22.58,22.67,22.54,22.65,49200.0,22.166,22.2544,22.1268,22.2347,49200.0
2009-08-13 14:20:00,22.66,22.71,22.66,22.68,19300.0,22.2446,22.2936,22.2446,22.2642,19300.0
2009-08-13 14:25:00,22.66,22.72,22.65,22.72,19700.0,22.2446,22.3035,22.2347,22.3035,19700.0
2009-08-13 14:30:00,22.71,22.76,22.7,22.7,18600.0,22.2936,22.3427,22.2838,22.2838,18600.0
2009-08-13 14:35:00,22.7,22.75,22.68,22.73,10500.0,22.2838,22.3329,22.2642,22.3133,10500.0
2009-08-13 14:40:00,22.73,22.78,22.72,22.77,33600.0,22.3133,22.3624,22.3035,22.3525,33600.0
2009-08-13 14:45:00,22.77,22.77,22.74,22.74,7800.0,22.3525,22.3525,22.3231,22.3231,7800.0
2009-08-13 14:50:00,22.73,22.76,22.72,22.74,10200.0,22.3133,22.3427,22.3035,22.3231,10200.0
2009-08-13 14:55:00,22.74,22.76,22.69,22.69,11900.0,22.3231,22.3427,22.274,22.274,11900.0
2009-08-13 15:00:00,22.69,22.79,22.68,22.77,20300.0,22.274,22.3722,22.2642,22.3525,20300.0
2009-08-13 15:05:00,22.76,22.79,22.74,22.78,39000.0,22.3427,22.3722,22.3231,22.3624,39000.0
2009-08-13 15:10:00,22.78,22.85,22.77,22.82,23300.0,22.3624,22.4311,22.3525,22.4016,23300.0
2009-08-13 15:15:00,22.82,22.85,22.8,22.81,22200.0,22.4016,22.4311,22.382,22.3918,22200.0
2009-08-13 15:20:00,22.81,22.83,22.78,22.79,19800.0,22.3918,22.4114,22.3624,22.3722,19800.0
2009-08-13 15:25:00,22.79,22.81,22.78,22.8,14400.0,22.3722,22.3918,22.3624,22.382,14400.0
2009-08-13 15:30:00,22.8,22.82,22.78,22.78,27500.0,22.382,22.4016,22.3624,22.3624,27500.0
2009-08-13 15:35:00,22.78,22.8,22.77,22.78,24100.0,22.3624,22.382,22.3525,22.3624,24100.0
2009-08-13 15:40:00,22.78,22.86,22.78,22.8,59700.0,22.3624,22.4409,22.3624,22.382,59700.0
2009-08-13 15:45:00,22.81,22.81,22.77,22.79,35000.0,22.3918,22.3918,22.3525,22.3722,35000.0
2009-08-13 15:50:00,22.79,22.81,22.76,22.81,51000.0,22.3722,22.3918,22.3427,22.3918,51000.0
2009-08-13 15:55:00,22.81,22.85,22.8,22.82,76300.0,22.3918,22.4311,22.382,22.4016,76300.0
2009-08-14 09:30:00,22.7,22.7,22.54,22.6,24800.0,22.2838,22.2838,22.1268,22.1857,24800.0
2009-08-14 09:35:00,22.6,22.65,22.5,22.64,15300.0,22.1857,22.2347,22.0875,22.2249,15300.0
2009-08-14 09:40:00,22.6,22.61,22.5,22.58,18600.0,22.1857,22.1955,22.0875,22.166,18600.0
2009-08-14 09:45:00,22.57,22.57,22.42,22.46,17500.0,22.1562,22.1562,22.009,22.0482,17500.0
2009-08-14 09:50:00,22.47,22.53,22.43,22.47,18300.0,22.058,22.1169,22.0188,22.058,18300.0
2009-08-14 09:55:00,22.49,22.49,22.18,22.28,65900.0,22.0777,22.0777,21.7734,21.8715,65900.0
2009-08-14 10:00:00,22.28,22.28,22.1,22.14,36200.0,21.8715,21.8715,21.6948,21.7341,36200.0
2009-08-14 10:05:00,22.12,22.21,22.06,22.18,21500.0,21.7145,21.8028,21.6556,21.7734,21500.0
2009-08-14 10:10:00,22.19,22.2,22.08,22.09,24000.0,21.7832,21.793,21.6752,21.685,24000.0
2009-08-14 10:15:00,22.08,22.12,22.03,22.09,25200.0,21.6752,21.7145,21.6261,21.685,25200.0
2009-08-14 10:20:00,22.09,22.11,22.02,22.06,47300.0,21.685,21.7046,21.6163,21.6556,47300.0
2009-08-14 10:25:00,22.06,22.15,22.02,22.02,55700.0,21.6556,21.7439,21.6163,21.6163,55700.0
2009-08-14 10:30:00,22.02,22.15,22.02,22.15,65900.0,21.6163,21.7439,21.6163,21.7439,65900.0
2009-08-14 10:35:00,22.16,22.16,22.09,22.09,31100.0,21.7537,21.7537,21.685,21.685,31100.0
2009-08-14 10:40:00,22.09,22.1,22.05,22.09,22500.0,21.685,21.6948,21.6457,21.685,22500.0
2009-08-14 10:45:00,22.1,22.1,22.03,22.04,31000.0,21.6948,21.6948,21.6261,21.6359,31000.0
2009-08-14 10:50:00,22.05,22.05,21.93,21.94,33600.0,21.6457,21.6457,21.5279,21.5378,33600.0
2009-08-14 10:55:00,21.94,22.0,21.93,21.97,49400.0,21.5378,21.5967,21.5279,21.5672,49400.0
2009-08-14 11:00:00,21.97,22.02,21.96,22.0,29500.0,21.5672,21.6163,21.5574,21.5967,29500.0
2009-08-14 11:05:00,21.99,22.07,21.98,22.0,47700.0,21.5868,21.6654,21.577,21.5967,47700.0
2009-08-14 11:10:00,22.0,22.05,21.97,22.0,39000.0,21.5967,21.6457,21.5672,21.5967,39000.0
2009-08-14 11:15:00,22.01,22.07,21.99,22.03,19600.0,21.6065,21.6654,21.5868,21.6261,19600.0
2009-08-14 11:20:00,22.04,22.1,22.01,22.08,34600.0,21.6359,21.6948,21.6065,21.6752,34600.0
2009-08-14 11:25:00,22.08,22.09,21.99,21.99,19900.0,21.6752,21.685,21.5868,21.5868,19900.0
2009-08-14 11:30:00,21.99,21.99,21.95,21.99,25300.0,21.5868,21.5868,21.5476,21.5868,25300.0
2009-08-14 11:35:00,22.0,22.02,21.98,21.98,16900.0,21.5967,21.6163,21.577,21.577,16900.0
2009-08-14 11:40:00,21.99,22.0,21.98,21.99,16100.0,21.5868,21.5967,21.577,21.5868,16100.0
2009-08-14 11:45:00,21.98,21.99,21.96,21.96,12400.0,21.577,21.5868,21.5574,21.5574,12400.0
2009-08-14 11:50:00,21.96,21.97,21.94,21.94,16100.0,21.5574,21.5672,21.5378,21.5378,16100.0
2009-08-14 11:55:00,21.94,21.95,21.91,21.92,21900.0,21.5378,21.5476,21.5083,21.5181,21900.0
2009-08-14 12:00:00,21.92,21.94,21.91,21.92,12200.0,21.5181,21.5378,21.5083,21.5181,12200.0
2009-08-14 12:05:00,21.91,21.91,21.9,21.91,21900.0,21.5083,21.5083,21.4985,21.5083,21900.0
2009-08-14 12:10:00,21.9,21.93,21.9,21.91,15500.0,21.4985,21.5279,21.4985,21.5083,15500.0
2009-08-14 12:15:00,21.9,21.95,21.9,21.95,12400.0,21.4985,21.5476,21.4985,21.5476,12400.0
2009-08-14 12:20:00,21.95,21.95,21.91,21.91,14700.0,21.5476,21.5476,21.5083,21.5083,14700.0
2009-08-14 12:25:00,21.91,21.92,21.9,21.9,13600.0,21.5083,21.5181,21.4985,21.4985,13600.0
2009-08-14 12:30:00,21.9,21.9,21.87,21.87,20700.0,21.4985,21.4985,21.469,21.469,20700.0
2009-08-14 12:35:00,21.88,21.94,21.88,21.93,19600.0,21.4789,21.5378,21.4789,21.5279,19600.0
2009-08-14 12:40:00,21.94,21.94,21.92,21.92,19400.0,21.5378,21.5378,21.5181,21.5181,19400.0
2009-08-14 12:45:00,21.93,21.98,21.92,21.98,12400.0,21.5279,21.577,21.5181,21.577,12400.0
2009-08-14 12:50:00,21.97,21.99,21.96,21.99,27300.0,21.5672,21.5868,21.5574,21.5868,27300.0
2009-08-14 12:55:00,21.99,22.0,21.98,21.99,23000.0,21.5868,21.5967,21.577,21.5868,23000.0
2009-08-14 13:00:00,21.98,22.01,21.92,22.0,95300.0,21.577,21.6065,21.5181,21.5967,95300.0
2009-08-14 13:05:00,21.99,22.0,21.97,21.99,25400.0,21.5868,21.5967,21.5672,21.5868,25400.0
2009-08-14 13:10:00,21.99,22.0,21.99,22.0,10700.0,21.5868,21.5967,21.5868,21.5967,10700.0
2009-08-14 13:15:00,22.0,22.05,21.99,22.04,147100.0,21.5967,21.6457,21.5868,21.6359,147100.0
2009-08-14 13:20:00,22.04,22.05,22.02,22.03,8500.0,21.6359,21.6457,21.6163,21.6261,8500.0
2009-08-14 13:25:00,22.01,22.04,21.99,22.04,9100.0,21.6065,21.6359,21.5868,21.6359,9100.0
2009-08-14 13:30:00,22.04,22.05,22.02,22.03,20200.0,21.6359,21.6457,21.6163,21.6261,20200.0
2009-08-14 13:35:00,22.03,22.05,21.99,21.99,44800.0,21.6261,21.6457,21.5868,21.5868,44800.0
2009-08-14 13:40:00,21.99,22.02,21.99,22.01,10900.0,21.5868,21.6163,21.5868,21.6065,10900.0
2009-08-14 13:45:00,22.01,22.02,22.0,22.02,15300.0,21.6065,21.6163,21.5967,21.6163,15300.0
2009-08-14 13:50:00,22.02,22.04,22.01,22.03,25000.0,21.6163,21.6359,21.6065,21.6261,25000.0
2009-08-14 13:55:00,22.02,22.05,22.02,22.05,13000.0,21.6163,21.6457,21.6163,21.6457,13000.0
2009-08-14 14:00:00,22.05,22.08,22.04,22.08,12500.0,21.6457,21.6752,21.6359,21.6752,12500.0
2009-08-14 14:05:00,22.07,22.08,22.04,22.05,23000.0,21.6654,21.6752,21.6359,21.6457,23000.0
2009-08-14 14:10:00,22.04,22.07,22.02,22.07,12700.0,21.6359,21.6654,21.6163,21.6654,12700.0
2009-08-14 14:15:00,22.07,22.07,22.05,22.07,18900.0,21.6654,21.6654,21.6457,21.6654,18900.0
2009-08-14 14:20:00,22.07,22.09,22.06,22.08,34200.0,21.6654,21.685,21.6556,21.6752,34200.0
2009-08-14 14:25:00,22.08,22.1,22.07,22.09,12400.0,21.6752,21.6948,21.6654,21.685,12400.0
2009-08-14 14:30:00,22.08,22.12,22.08,22.12,44200.0,21.6752,21.7145,21.6752,21.7145,44200.0
2009-08-14 14:35:00,22.11,22.14,22.1,22.12,40500.0,21.7046,21.7341,21.6948,21.7145,40500.0
2009-08-14 14:40:00,22.12,22.13,22.08,22.13,38900.0,21.7145,21.7243,21.6752,21.7243,38900.0
2009-08-14 14:45:00,22.12,22.13,22.11,22.11,21400.0,21.7145,21.7243,21.7046,21.7046,21400.0
2009-08-14 14:50:00,22.1,22.11,22.07,22.09,31700.0,21.6948,21.7046,21.6654,21.685,31700.0
2009-08-14 14:55:00,22.08,22.09,22.08,22.08,22700.0,21.6752,21.685,21.6752,21.6752,22700.0
2009-08-14 15:00:00,22.08,22.09,22.08,22.09,17800.0,21.6752,21.685,21.6752,21.685,17800.0
2009-08-14 15:05:00,22.09,22.11,22.07,22.07,43800.0,21.685,21.7046,21.6654,21.6654,43800.0
2009-08-14 15:10:00,22.07,22.09,22.03,22.06,45500.0,21.6654,21.685,21.6261,21.6556,45500.0
2009-08-14 15:15:00,22.05,22.06,22.0,22.02,51100.0,21.6457,21.6556,21.5967,21.6163,51100.0
2009-08-14 15:20:00,22.02,22.04,21.98,22.0,38800.0,21.6163,21.6359,21.577,21.5967,38800.0
2009-08-14 15:25:00,22.0,22.02,21.93,21.96,40500.0,21.5967,21.6163,21.5279,21.5574,40500.0
2009-08-14 15:30:00,21.95,22.01,21.95,21.98,37300.0,21.5476,21.6065,21.5476,21.577,37300.0
2009-08-14 15:35:00,21.98,22.05,21.98,22.04,39300.0,21.577,21.6457,21.577,21.6359,39300.0
2009-08-14 15:40:00,22.03,22.03,21.99,22.01,73600.0,21.6261,21.6261,21.5868,21.6065,73600.0
2009-08-14 15:45:00,22.0,22.09,22.0,22.06,90400.0,21.5967,21.685,21.5967,21.6556,90400.0
2009-08-14 15:50:00,22.06,22.11,22.03,22.09,106800.0,21.6556,21.7046,21.6261,21.685,106800.0
2009-08-14 15:55:00,22.09,22.17,22.09,22.17,172000.0,21.685,21.7635,21.685,21.7635,172000.0
2009-08-17 09:30:00,21.86,21.87,21.42,21.42,68100.0,21.4592,21.469,21.0273,21.0273,68100.0
2009-08-17 09:35:00,21.42,21.45,21.33,21.34,37800.0,21.0273,21.0567,20.9389,20.9488,37800.0
2009-08-17 09:40:00,21.35,21.38,21.3,21.33,29000.0,20.9586,20.988,20.9095,20.9389,29000.0
2009-08-17 09:45:00,21.33,21.38,21.28,21.35,33500.0,20.9389,20.988,20.8899,20.9586,33500.0
2009-08-17 09:50:00,21.35,21.42,21.35,21.39,23600.0,20.9586,21.0273,20.9586,20.9978,23600.0
2009-08-17 09:55:00,21.4,21.49,21.38,21.48,36900.0,21.0077,21.096,20.988,21.0862,36900.0
2009-08-17 10:00:00,21.47,21.51,21.38,21.47,35800.0,21.0764,21.1156,20.988,21.0764,35800.0
2009-08-17 10:05:00,21.48,21.49,21.38,21.43,43200.0,21.0862,21.096,20.988,21.0371,43200.0
2009-08-17 10:10:00,21.42,21.43,21.37,21.4,27300.0,21.0273,21.0371,20.9782,21.0077,27300.0
2009-08-17 10:15:00,21.39,21.46,21.35,21.42,71900.0,20.9978,21.0666,20.9586,21.0273,71900.0
2009-08-17 10:20:00,21.41,21.42,21.36,21.39,29000.0,21.0175,21.0273,20.9684,20.9978,29000.0
2009-08-17 10:25:00,21.39,21.4,21.36,21.4,19000.0,20.9978,21.0077,20.9684,21.0077,19000.0
2009-08-17 10:30:00,21.4,21.4,21.36,21.38,21500.0,21.0077,21.0077,20.9684,20.988,21500.0
2009-08-17 10:35:00,21.35,21.41,21.34,21.39,18700.0,20.9586,21.0175,20.9488,20.9978,18700.0
2009-08-17 10:40:00,21.38,21.42,21.35,21.37,41500.0,20.988,21.0273,20.9586,20.9782,41500.0
2009-08-17 10:45:00,21.4,21.42,21.37,21.39,64900.0,21.0077,21.0273,20.9782,20.9978,64900.0
2009-08-17 10:50:00,21.39,21.43,21.39,21.4,51300.0,20.9978,21.0371,20.9978,21.0077,51300.0
2009-08-17 10:55:00,21.4,21.4,21.34,21.34,49700.0,21.0077,21.0077,20.9488,20.9488,49700.0
2009-08-17 11:00:00,21.36,21.39,21.35,21.38,21900.0,20.9684,20.9978,20.9586,20.988,21900.0
2009-08-17 11:05:00,21.37,21.39,21.35,21.39,39100.0,20.9782,20.9978,20.9586,20.9978,39100.0
2009-08-17 11:10:00,21.38,21.43,21.37,21.4,35100.0,20.988,21.0371,20.9782,21.0077,35100.0
2009-08-17 11:15:00,21.4,21.4,21.36,21.37,22300.0,21.0077,21.0077,20.9684,20.9782,22300.0
2009-08-17 11:20:00,21.37,21.4,21.35,21.37,27900.0,20.9782,21.0077,20.9586,20.9782,27900.0
2009-08-17 11:25:00,21.36,21.46,21.36,21.4,38600.0,20.9684,21.0666,20.9684,21.0077,38600.0
2009-08-17 11:30:00,21.4,21.4,21.35,21.35,24100.0,21.0077,21.0077,20.9586,20.9586,24100.0
2009-08-17 11:35:00,21.35,21.35,21.31,21.31,27800.0,20.9586,20.9586,20.9193,20.9193,27800.0
2009-08-17 11:40:00,21.31,21.34,21.3,21.3,35200.0,20.9193,20.9488,20.9095,20.9095,35200.0
2009-08-17 11:45:00,21.3,21.31,21.29,21.29,25600.0,20.9095,20.9193,20.8997,20.8997,25600.0
2009-08-17 11:50:00,21.3,21.31,21.29,21.3,24700.0,20.9095,20.9193,20.8997,20.9095,24700.0
2009-08-17 11:55:00,21.3,21.36,21.3,21.32,35800.0,20.9095,20.9684,20.9095,20.9291,35800.0
2009-08-17 12:00:00,21.32,21.33,21.3,21.32,23800.0,20.9291,20.9389,20.9095,20.9291,23800.0
2009-08-17 12:05:00,21.31,21.32,21.27,21.3,21200.0,20.9193,20.9291,20.88,20.9095,21200.0
2009-08-17 12:10:00,21.29,21.33,21.27,21.33,23800.0,20.8997,20.9389,20.88,20.9389,23800.0
2009-08-17 12:15:00,21.33,21.38,21.33,21.37,13300.0,20.9389,20.988,20.9389,20.9782,13300.0
2009-08-17 12:20:00,21.37,21.39,21.36,21.38,17400.0,20.9782,20.9978,20.9684,20.988,17400.0
2009-08-17 12:25:00,21.38,21.43,21.38,21.42,24300.0,20.988,21.0371,20.988,21.0273,24300.0
2009-08-17 12:30:00,21.42,21.42,21.4,21.4,12800.0,21.0273,21.0273,21.0077,21.0077,12800.0
2009-08-17 12:35:00,21.4,21.41,21.37,21.37,13800.0,21.0077,21.0175,20.9782,20.9782,13800.0
2009-08-17 12:40:00,21.37,21.38,21.33,21.35,18100.0,20.9782,20.988,20.9389,20.9586,18100.0
2009-08-17 12:45:00,21.35,21.37,21.34,21.36,22200.0,20.9586,20.9782,20.9488,20.9684,22200.0
2009-08-17 12:50:00,21.36,21.38,21.35,21.37,12800.0,20.9684,20.988,20.9586,20.9782,12800.0
2009-08-17 12:55:00,21.36,21.36,21.31,21.34,32200.0,20.9684,20.9684,20.9193,20.9488,32200.0
2009-08-17 13:00:00,21.34,21.35,21.3,21.3,23700.0,20.9488,20.9586,20.9095,20.9095,23700.0
2009-08-17 13:05:00,21.3,21.32,21.28,21.29,42800.0,20.9095,20.9291,20.8899,20.8997,42800.0
2009-08-17 13:10:00,21.28,21.32,21.28,21.3,37000.0,20.8899,20.9291,20.8899,20.9095,37000.0
2009-08-17 13:15:00,21.3,21.33,21.29,21.33,27300.0,20.9095,20.9389,20.8997,20.9389,27300.0
2009-08-17 13:20:00,21.32,21.33,21.29,21.3,13900.0,20.9291,20.9389,20.8997,20.9095,13900.0
2009-08-17 13:25:00,21.29,21.31,21.29,21.3,19600.0,20.8997,20.9193,20.8997,20.9095,19600.0
2009-08-17 13:30:00,21.3,21.31,21.26,21.29,41800.0,20.9095,20.9193,20.8702,20.8997,41800.0
2009-08-17 13:35:00,21.29,21.29,21.26,21.27,23800.0,20.8997,20.8997,20.8702,20.88,23800.0
2009-08-17 13:40:00,21.27,21.28,21.25,21.28,18600.0,20.88,20.8899,20.8604,20.8899,18600.0
2009-08-17 13:45:00,21.28,21.29,21.27,21.28,26900.0,20.8899,20.8997,20.88,20.8899,26900.0
2009-08-17 13:50:00,21.27,21.28,21.24,21.26,40000.0,20.88,20.8899,20.8506,20.8702,40000.0
2009-08-17 13:55:00,21.25,21.32,21.25,21.31,43800.0,20.8604,20.9291,20.8604,20.9193,43800.0
2009-08-17 14:00:00,21.31,21.31,21.28,21.28,23800.0,20.9193,20.9193,20.8899,20.8899,23800.0
2009-08-17 14:05:00,21.27,21.29,21.27,21.29,9100.0,20.88,20.8997,20.88,20.8997,9100.0
2009-08-17 14:10:00,21.28,21.3,21.28,21.29,28500.0,20.8899,20.9095,20.8899,20.8997,28500.0
2009-08-17 14:15:00,21.29,21.33,21.29,21.33,15200.0,20.8997,20.9389,20.8997,20.9389,15200.0
2009-08-17 14:20:00,21.33,21.34,21.3,21.3,33200.0,20.9389,20.9488,20.9095,20.9095,33200.0
2009-08-17 14:25:00,21.3,21.3,21.25,21.26,52100.0,20.9095,20.9095,20.8604,20.8702,52100.0
2009-08-17 14:30:00,21.26,21.31,21.26,21.29,25900.0,20.8702,20.9193,20.8702,20.8997,25900.0
2009-08-17 14:35:00,21.28,21.31,21.27,21.28,16100.0,20.8899,20.9193,20.88,20.8899,16100.0
2009-08-17 14:40:00,21.28,21.28,21.26,21.26,16500.0,20.8899,20.8899,20.8702,20.8702,16500.0
2009-08-17 14:45:00,21.26,21.28,21.24,21.25,27100.0,20.8702,20.8899,20.8506,20.8604,27100.0
2009-08-17 14:50:00,21.24,21.25,21.21,21.22,22400.0,20.8506,20.8604,20.8211,20.831,22400.0
2009-08-17 14:55:00,21.22,21.22,21.21,21.22,16000.0,20.831,20.831,20.8211,20.831,16000.0
2009-08-17 15:00:00,21.22,21.23,21.21,21.23,36100.0,20.831,20.8408,20.8211,20.8408,36100.0
2009-08-17 15:05:00,21.23,21.23,21.21,21.22,32200.0,20.8408,20.8408,20.8211,20.831,32200.0
2009-08-17 15:10:00,21.22,21.22,21.16,21.17,54200.0,20.831,20.831,20.7721,20.7819,54200.0
2009-08-17 15:15:00,21.17,21.17,21.16,21.17,16800.0,20.7819,20.7819,20.7721,20.7819,16800.0
2009-08-17 15:20:00,21.16,21.18,21.15,21.16,40800.0,20.7721,20.7917,20.7622,20.7721,40800.0
2009-08-17 15:25:00,21.15,21.17,21.12,21.16,63700.0,20.7622,20.7819,20.7328,20.7721,63700.0
2009-08-17 15:30:00,21.16,21.18,21.14,21.17,57500.0,20.7721,20.7917,20.7524,20.7819,57500.0
2009-08-17 15:35:00,21.17,21.22,21.15,21.22,37000.0,20.7819,20.831,20.7622,20.831,37000.0
2009-08-17 15:40:00,21.22,21.22,21.16,21.21,74100.0,20.831,20.831,20.7721,20.8211,74100.0
2009-08-17 15:45:00,21.21,21.22,21.19,21.2,63100.0,20.8211,20.831,20.8015,20.8113,63100.0
2009-08-17 15:50:00,21.21,21.26,21.2,21.24,92800.0,20.8211,20.8702,20.8113,20.8506,92800.0
2009-08-17 15:55:00,21.25,21.26,21.2,21.2,97500.0,20.8604,20.8702,20.8113,20.8113,97500.0
2009-08-18 09:30:00,21.31,21.55,21.18,21.46,28100.0,20.9193,21.1549,20.7917,21.0666,28100.0
2009-08-18 09:35:00,21.45,21.6,21.44,21.52,107600.0,21.0567,21.204,21.0469,21.1255,107600.0
2009-08-18 09:40:00,21.51,21.53,21.44,21.5,27300.0,21.1156,21.1353,21.0469,21.1058,27300.0
2009-08-18 09:45:00,21.51,21.51,21.34,21.37,40000.0,21.1156,21.1156,20.9488,20.9782,40000.0
2009-08-18 09:50:00,21.36,21.38,21.26,21.36,27200.0,20.9684,20.988,20.8702,20.9684,27200.0
2009-08-18 09:55:00,21.34,21.36,21.26,21.29,22100.0,20.9488,20.9684,20.8702,20.8997,22100.0
2009-08-18 10:00:00,21.28,21.44,21.27,21.4,31000.0,20.8899,21.0469,20.88,21.0077,31000.0
2009-08-18 10:05:00,21.4,21.46,21.37,21.4,30900.0,21.0077,21.0666,20.9782,21.0077,30900.0
2009-08-18 10:10:00,21.4,21.44,21.4,21.42,33600.0,21.0077,21.0469,21.0077,21.0273,33600.0
2009-08-18 10:15:00,21.42,21.46,21.42,21.44,46600.0,21.0273,21.0666,21.0273,21.0469,46600.0
2009-08-18 10:20:00,21.44,21.45,21.43,21.44,29000.0,21.0469,21.0567,21.0371,21.0469,29000.0
2009-08-18 10:25:00,21.44,21.47,21.43,21.44,12300.0,21.0469,21.0764,21.0371,21.0469,12300.0
2009-08-18 10:30:00,21.43,21.46,21.43,21.45,24900.0,21.0371,21.0666,21.0371,21.0567,24900.0
2009-08-18 10:35:00,21.45,21.5,21.44,21.49,49100.0,21.0567,21.1058,21.0469,21.096,49100.0
2009-08-18 10:40:00,21.49,21.53,21.47,21.47,29700.0,21.096,21.1353,21.0764,21.0764,29700.0
2009-08-18 10:45:00,21.48,21.48,21.43,21.47,26100.0,21.0862,21.0862,21.0371,21.0764,26100.0
2009-08-18 10:50:00,21.47,21.48,21.4,21.41,16600.0,21.0764,21.0862,21.0077,21.0175,16600.0
2009-08-18 10:55:00,21.41,21.43,21.39,21.4,15700.0,21.0175,21.0371,20.9978,21.0077,15700.0
2009-08-18 11:00:00,21.4,21.43,21.4,21.42,12900.0,21.0077,21.0371,21.0077,21.0273,12900.0
2009-08-18 11:05:00,21.42,21.45,21.42,21.45,7600.0,21.0273,21.0567,21.0273,21.0567,7600.0
2009-08-18 11:10:00,21.45,21.5,21.44,21.48,20600.0,21.0567,21.1058,21.0469,21.0862,20600.0
2009-08-18 11:15:00,21.48,21.5,21.48,21.49,22800.0,21.0862,21.1058,21.0862,21.096,22800.0
2009-08-18 11:20:00,21.5,21.57,21.47,21.57,21500.0,21.1058,21.1745,21.0764,21.1745,21500.0
2009-08-18 11:25:00,21.56,21.6,21.56,21.59,9600.0,21.1647,21.204,21.1647,21.1942,9600.0
2009-08-18 11:30:00,21.59,21.67,21.59,21.66,16500.0,21.1942,21.2727,21.1942,21.2629,16500.0
2009-08-18 11:35:00,21.66,21.69,21.62,21.68,29200.0,21.2629,21.2923,21.2236,21.2825,29200.0
2009-08-18 11:40:00,21.68,21.69,21.67,21.67,18600.0,21.2825,21.2923,21.2727,21.2727,18600.0
2009-08-18 11:45:00,21.67,21.73,21.67,21.73,17200.0,21.2727,21.3316,21.2727,21.3316,17200.0
2009-08-18 11:50:00,21.73,21.76,21.72,21.74,39100.0,21.3316,21.3611,21.3218,21.3414,39100.0
2009-08-18 11:55:00,21.74,21.78,21.74,21.78,23700.0,21.3414,21.3807,21.3414,21.3807,23700.0
2009-08-18 12:00:00,21.78,21.81,21.76,21.79,22700.0,21.3807,21.4101,21.3611,21.3905,22700.0
2009-08-18 12:05:00,21.79,21.85,21.77,21.81,25200.0,21.3905,21.4494,21.3709,21.4101,25200.0
2009-08-18 12:10:00,21.8,21.81,21.79,21.8,15100.0,21.4003,21.4101,21.3905,21.4003,15100.0
2009-08-18 12:15:00,21.81,21.84,21.81,21.84,27500.0,21.4101,21.4396,21.4101,21.4396,27500.0
2009-08-18 12:20:00,21.84,21.88,21.83,21.88,24500.0,21.4396,21.4789,21.4298,21.4789,24500.0
2009-08-18 12:25:00,21.88,21.88,21.87,21.88,14400.0,21.4789,21.4789,21.469,21.4789,14400.0
2009-08-18 12:30:00,21.87,21.88,21.87,21.88,16100.0,21.469,21.4789,21.469,21.4789,16100.0
2009-08-18 12:35:00,21.88,21.88,21.87,21.87,12800.0,21.4789,21.4789,21.469,21.469,12800.0
2009-08-18 12:40:00,21.87,21.89,21.87,21.89,19600.0,21.469,21.4887,21.469,21.4887,19600.0
2009-08-18 12:45:00,21.89,21.9,21.87,21.87,37900.0,21.4887,21.4985,21.469,21.469,37900.0
2009-08-18 12:50:00,21.87,21.88,21.85,21.86,28100.0,21.469,21.4789,21.4494,21.4592,28100.0
2009-08-18 12:55:00,21.86,21.88,21.85,21.88,11300.0,21.4592,21.4789,21.4494,21.4789,11300.0
2009-08-18 13:00:00,21.88,21.91,21.87,21.9,35700.0,21.4789,21.5083,21.469,21.4985,35700.0
2009-08-18 13:05:00,21.91,21.91,21.88,21.91,24800.0,21.5083,21.5083,21.4789,21.5083,24800.0
2009-08-18 13:10:00,21.92,21.92,21.88,21.89,35900.0,21.5181,21.5181,21.4789,21.4887,35900.0
2009-08-18 13:15:00,21.9,21.91,21.88,21.91,23400.0,21.4985,21.5083,21.4789,21.5083,23400.0
2009-08-18 13:20:00,21.91,22.0,21.9,21.99,88700.0,21.5083,21.5967,21.4985,21.5868,88700.0
2009-08-18 13:25:00,21.97,21.99,21.97,21.98,21400.0,21.5672,21.5868,21.5672,21.577,21400.0
2009-08-18 13:30:00,21.97,21.98,21.89,21.89,17900.0,21.5672,21.577,21.4887,21.4887,17900.0
2009-08-18 13:35:00,21.89,21.9,21.84,21.84,16200.0,21.4887,21.4985,21.4396,21.4396,16200.0
2009-08-18 13:40:00,21.85,21.85,21.82,21.83,18200.0,21.4494,21.4494,21.42,21.4298,18200.0
2009-08-18 13:45:00,21.83,21.84,21.83,21.84,8500.0,21.4298,21.4396,21.4298,21.4396,8500.0
2009-08-18 13:50:00,21.84,21.85,21.83,21.84,15100.0,21.4396,21.4494,21.4298,21.4396,15100.0
2009-08-18 13:55:00,21.84,21.84,21.83,21.84,5500.0,21.4396,21.4396,21.4298,21.4396,5500.0
2009-08-18 14:00:00,21.84,21.88,21.84,21.88,12100.0,21.4396,21.4789,21.4396,21.4789,12100.0
2009-08-18 14:05:00,21.88,21.88,21.84,21.85,13400.0,21.4789,21.4789,21.4396,21.4494,13400.0
2009-08-18 14:10:00,21.85,21.86,21.84,21.85,22700.0,21.4494,21.4592,21.4396,21.4494,22700.0
2009-08-18 14:15:00,21.86,21.86,21.83,21.83,4300.0,21.4592,21.4592,21.4298,21.4298,4300.0
2009-08-18 14:20:00,21.83,21.86,21.83,21.85,26100.0,21.4298,21.4592,21.4298,21.4494,26100.0
2009-08-18 14:25:00,21.85,21.9,21.85,21.9,46700.0,21.4494,21.4985,21.4494,21.4985,46700.0
2009-08-18 14:30:00,21.91,21.94,21.91,21.92,28700.0,21.5083,21.5378,21.5083,21.5181,28700.0
2009-08-18 14:35:00,21.9,22.01,21.89,22.0,128600.0,21.4985,21.6065,21.4887,21.5967,128600.0
2009-08-18 14:40:00,22.0,22.03,21.99,22.03,29300.0,21.5967,21.6261,21.5868,21.6261,29300.0
2009-08-18 14:45:00,22.03,22.11,22.03,22.11,64300.0,21.6261,21.7046,21.6261,21.7046,64300.0
2009-08-18 14:50:00,22.11,22.14,22.1,22.1,36400.0,21.7046,21.7341,21.6948,21.6948,36400.0
2009-08-18 14:55:00,22.1,22.1,22.03,22.03,17000.0,21.6948,21.6948,21.6261,21.6261,17000.0
2009-08-18 15:00:00,22.03,22.04,22.02,22.02,19800.0,21.6261,21.6359,21.6163,21.6163,19800.0
2009-08-18 15:05:00,22.02,22.04,22.02,22.02,13800.0,21.6163,21.6359,21.6163,21.6163,13800.0
2009-08-18 15:10:00,22.02,22.03,22.01,22.01,11500.0,21.6163,21.6261,21.6065,21.6065,11500.0
2009-08-18 15:15:00,22.01,22.16,22.01,22.14,76400.0,21.6065,21.7537,21.6065,21.7341,76400.0
2009-08-18 15:20:00,22.14,22.16,22.11,22.11,62500.0,21.7341,21.7537,21.7046,21.7046,62500.0
2009-08-18 15:25:00,22.12,22.12,22.07,22.1,30600.0,21.7145,21.7145,21.6654,21.6948,30600.0
2009-08-18 15:30:00,22.1,22.12,22.07,22.08,43100.0,21.6948,21.7145,21.6654,21.6752,43100.0
2009-08-18 15:35:00,22.08,22.13,22.07,22.12,45200.0,21.6752,21.7243,21.6654,21.7145,45200.0
2009-08-18 15:40:00,22.12,22.14,22.11,22.12,29100.0,21.7145,21.7341,21.7046,21.7145,29100.0
2009-08-18 15:45:00,22.12,22.13,22.1,22.11,31100.0,21.7145,21.7243,21.6948,21.7046,31100.0
2009-08-18 15:50:00,22.12,22.14,22.07,22.08,43000.0,21.7145,21.7341,21.6654,21.6752,43000.0
2009-08-18 15:55:00,22.08,22.09,22.07,22.08,76300.0,21.6752,21.685,21.6654,21.6752,76300.0
2009-08-19 09:30:00,21.74,21.74,21.35,21.67,24500.0,21.3414,21.3414,20.9586,21.2727,24500.0
2009-08-19 09:35:00,21.66,21.75,21.64,21.67,27200.0,21.2629,21.3512,21.2433,21.2727,27200.0
2009-08-19 09:40:00,21.69,21.73,21.61,21.67,19600.0,21.2923,21.3316,21.2138,21.2727,19600.0
2009-08-19 09:45:00,21.67,21.8,21.65,21.65,26500.0,21.2727,21.4003,21.2531,21.2531,26500.0
2009-08-19 09:50:00,21.65,21.7,21.64,21.67,27300.0,21.2531,21.3022,21.2433,21.2727,27300.0
2009-08-19 09:55:00,21.67,21.79,21.66,21.67,32200.0,21.2727,21.3905,21.2629,21.2727,32200.0
2009-08-19 10:00:00,21.67,21.82,21.67,21.82,16000.0,21.2727,21.42,21.2727,21.42,16000.0
2009-08-19 10:05:00,21.81,21.86,21.76,21.81,20700.0,21.4101,21.4592,21.3611,21.4101,20700.0
2009-08-19 10:10:00,21.82,21.88,21.76,21.76,24800.0,21.42,21.4789,21.3611,21.3611,24800.0
2009-08-19 10:15:00,21.76,21.82,21.76,21.79,32600.0,21.3611,21.42,21.3611,21.3905,32600.0
2009-08-19 10:20:00,21.8,21.82,21.72,21.73,19800.0,21.4003,21.42,21.3218,21.3316,19800.0
2009-08-19 10:25:00,21.72,21.72,21.64,21.66,18700.0,21.3218,21.3218,21.2433,21.2629,18700.0
2009-08-19 10:30:00,21.67,21.83,21.67,21.73,41700.0,21.2727,21.4298,21.2727,21.3316,41700.0
2009-08-19 10:35:00,21.72,21.83,21.72,21.74,36800.0,21.3218,21.4298,21.3218,21.3414,36800.0
2009-08-19 10:40:00,21.73,21.77,21.71,21.73,23100.0,21.3316,21.3709,21.312,21.3316,23100.0
2009-08-19 10:45:00,21.72,21.72,21.59,21.65,21300.0,21.3218,21.3218,21.1942,21.2531,21300.0
2009-08-19 10:50:00,21.67,21.68,21.65,21.68,9900.0,21.2727,21.2825,21.2531,21.2825,9900.0
2009-08-19 10:55:00,21.68,21.72,21.68,21.72,12500.0,21.2825,21.3218,21.2825,21.3218,12500.0
2009-08-19 11:00:00,21.71,21.8,21.7,21.8,26100.0,21.312,21.4003,21.3022,21.4003,26100.0
2009-08-19 11:05:00,21.79,21.83,21.77,21.81,16700.0,21.3905,21.4298,21.3709,21.4101,16700.0
2009-08-19 11:10:00,21.81,21.82,21.75,21.79,19200.0,21.4101,21.42,21.3512,21.3905,19200.0
2009-08-19 11:15:00,21.8,21.86,21.8,21.85,13600.0,21.4003,21.4592,21.4003,21.4494,13600.0
2009-08-19 11:20:00,21.86,21.86,21.83,21.85,13600.0,21.4592,21.4592,21.4298,21.4494,13600.0
2009-08-19 11:25:00,21.85,21.9,21.84,21.9,8700.0,21.4494,21.4985,21.4396,21.4985,8700.0
2009-08-19 11:30:00,21.9,21.93,21.89,21.91,12300.0,21.4985,21.5279,21.4887,21.5083,12300.0
2009-08-19 11:35:00,21.92,21.92,21.87,21.89,9400.0,21.5181,21.5181,21.469,21.4887,9400.0
2009-08-19 11:40:00,21.9,21.92,21.89,21.9,15500.0,21.4985,21.5181,21.4887,21.4985,15500.0
2009-08-19 11:45:00,21.89,21.9,21.88,21.9,11800.0,21.4887,21.4985,21.4789,21.4985,11800.0
2009-08-19 11:50:00,21.9,22.05,21.9,22.03,14700.0,21.4985,21.6457,21.4985,21.6261,14700.0
2009-08-19 11:55:00,22.03,22.05,22.01,22.04,12100.0,21.6261,21.6457,21.6065,21.6359,12100.0
2009-08-19 12:00:00,22.05,22.08,22.02,22.03,25900.0,21.6457,21.6752,21.6163,21.6261,25900.0
2009-08-19 12:05:00,22.03,22.18,22.03,22.16,20300.0,21.6261,21.7734,21.6261,21.7537,20300.0
2009-08-19 12:10:00,22.16,22.2,22.11,22.12,17200.0,21.7537,21.793,21.7046,21.7145,17200.0
2009-08-19 12:15:00,22.12,22.13,22.1,22.11,7000.0,21.7145,21.7243,21.6948,21.7046,7000.0
2009-08-19 12:20:00,22.12,22.13,22.07,22.08,14500.0,21.7145,21.7243,21.6654,21.6752,14500.0
2009-08-19 12:25:00,22.08,22.09,22.06,22.09,9500.0,21.6752,21.685,21.6556,21.685,9500.0
2009-08-19 12:30:00,22.08,22.08,22.03,22.04,9400.0,21.6752,21.6752,21.6261,21.6359,9400.0
2009-08-19 12:35:00,22.06,22.13,22.05,22.13,8300.0,21.6556,21.7243,21.6457,21.7243,8300.0
2009-08-19 12:40:00,22.13,22.13,22.11,22.13,8300.0,21.7243,21.7243,21.7046,21.7243,8300.0
2009-08-19 12:45:00,22.12,22.13,22.11,22.13,9100.0,21.7145,21.7243,21.7046,21.7243,9100.0
2009-08-19 12:50:00,22.13,22.22,22.13,22.22,12200.0,21.7243,21.8126,21.7243,21.8126,12200.0
2009-08-19 12:55:00,22.22,22.23,22.19,22.19,16900.0,21.8126,21.8224,21.7832,21.7832,16900.0
2009-08-19 13:00:00,22.19,22.21,22.18,22.19,9500.0,21.7832,21.8028,21.7734,21.7832,9500.0
2009-08-19 13:05:00,22.18,22.23,22.17,22.22,9000.0,21.7734,21.8224,21.7635,21.8126,9000.0
2009-08-19 13:10:00,22.22,22.3,22.22,22.24,16900.0,21.8126,21.8912,21.8126,21.8323,16900.0
2009-08-19 13:15:00,22.25,22.25,22.22,22.23,8800.0,21.8421,21.8421,21.8126,21.8224,8800.0
2009-08-19 13:20:00,22.23,22.27,22.22,22.26,11500.0,21.8224,21.8617,21.8126,21.8519,11500.0
2009-08-19 13:25:00,22.26,22.26,22.19,22.2,13900.0,21.8519,21.8519,21.7832,21.793,13900.0
2009-08-19 13:30:00,22.19,22.19,22.16,22.17,4200.0,21.7832,21.7832,21.7537,21.7635,4200.0
2009-08-19 13:35:00,22.17,22.17,22.14,22.15,19700.0,21.7635,21.7635,21.7341,21.7439,19700.0
2009-08-19 13:40:00,22.15,22.15,22.11,22.11,12100.0,21.7439,21.7439,21.7046,21.7046,12100.0
2009-08-19 13:45:00,22.11,22.13,22.08,22.12,13100.0,21.7046,21.7243,21.6752,21.7145,13100.0
2009-08-19 13:50:00,22.12,22.13,22.08,22.1,15200.0,21.7145,21.7243,21.6752,21.6948,15200.0
2009-08-19 13:55:00,22.1,22.11,22.08,22.1,7000.0,21.6948,21.7046,21.6752,21.6948,7000.0
2009-08-19 14:00:00,22.1,22.12,22.06,22.07,13900.0,21.6948,21.7145,21.6556,21.6654,13900.0
2009-08-19 14:05:00,22.07,22.07,22.05,22.05,11000.0,21.6654,21.6654,21.6457,21.6457,11000.0
2009-08-19 14:10:00,22.05,22.06,22.03,22.04,9400.0,21.6457,21.6556,21.6261,21.6359,9400.0
2009-08-19 14:15:00,22.04,22.07,22.03,22.04,18300.0,21.6359,21.6654,21.6261,21.6359,18300.0
2009-08-19 14:20:00,22.04,22.05,22.01,22.03,10300.0,21.6359,21.6457,21.6065,21.6261,10300.0
2009-08-19 14:25:00,22.02,22.03,22.02,22.02,7900.0,21.6163,21.6261,21.6163,21.6163,7900.0
2009-08-19 14:30:00,22.03,22.03,21.97,21.99,22200.0,21.6261,21.6261,21.5672,21.5868,22200.0
2009-08-19 14:35:00,21.99,22.0,21.99,21.99,7600.0,21.5868,21.5967,21.5868,21.5868,7600.0
2009-08-19 14:40:00,21.99,22.02,21.99,21.99,9200.0,21.5868,21.6163,21.5868,21.5868,9200.0
2009-08-19 14:45:00,22.0,22.02,21.99,21.99,14600.0,21.5967,21.6163,21.5868,21.5868,14600.0
2009-08-19 14:50:00,21.99,22.0,21.97,21.99,16200.0,21.5868,21.5967,21.5672,21.5868,16200.0
2009-08-19 14:55:00,22.0,22.03,22.0,22.02,11700.0,21.5967,21.6261,21.5967,21.6163,11700.0
2009-08-19 15:00:00,22.01,22.01,21.96,21.99,28200.0,21.6065,21.6065,21.5574,21.5868,28200.0
2009-08-19 15:05:00,21.99,21.99,21.92,21.93,35800.0,21.5868,21.5868,21.5181,21.5279,35800.0
2009-08-19 15:10:00,21.93,21.94,21.89,21.91,31100.0,21.5279,21.5378,21.4887,21.5083,31100.0
2009-08-19 15:15:00,21.91,21.92,21.9,21.91,17400.0,21.5083,21.5181,21.4985,21.5083,17400.0
2009-08-19 15:20:00,21.91,21.92,21.87,21.9,28200.0,21.5083,21.5181,21.469,21.4985,28200.0
2009-08-19 15:25:00,21.92,21.94,21.9,21.93,17900.0,21.5181,21.5378,21.4985,21.5279,17900.0
2009-08-19 15:30:00,21.93,21.93,21.9,21.92,26900.0,21.5279,21.5279,21.4985,21.5181,26900.0
2009-08-19 15:35:00,21.92,21.99,21.91,21.99,37000.0,21.5181,21.5868,21.5083,21.5868,37000.0
2009-08-19 15:40:00,21.99,22.02,21.96,21.98,43600.0,21.5868,21.6163,21.5574,21.577,43600.0
2009-08-19 15:45:00,21.98,21.99,21.93,21.96,35700.0,21.577,21.5868,21.5279,21.5574,35700.0
2009-08-19 15:50:00,21.96,22.01,21.96,22.0,30000.0,21.5574,21.6065,21.5574,21.5967,30000.0
2009-08-19 15:55:00,22.0,22.02,21.97,22.02,63900.0,21.5967,21.6163,21.5672,21.6163,63900.0
2009-08-20 09:30:00,22.06,22.13,22.01,22.06,12500.0,21.6556,21.7243,21.6065,21.6556,12500.0
2009-08-20 09:35:00,22.1,22.25,22.08,22.21,17600.0,21.6948,21.8421,21.6752,21.8028,17600.0
2009-08-20 09:40:00,22.23,22.27,22.14,22.16,11600.0,21.8224,21.8617,21.7341,21.7537,11600.0
2009-08-20 09:45:00,22.19,22.27,22.18,22.24,5500.0,21.7832,21.8617,21.7734,21.8323,5500.0
2009-08-20 09:50:00,22.25,22.25,22.19,22.19,3900.0,21.8421,21.8421,21.7832,21.7832,3900.0
2009-08-20 09:55:00,22.22,22.3,22.19,22.3,6700.0,21.8126,21.8912,21.7832,21.8912,6700.0
2009-08-20 10:00:00,22.3,22.3,22.26,22.28,14700.0,21.8912,21.8912,21.8519,21.8715,14700.0
2009-08-20 10:05:00,22.27,22.27,22.2,22.21,19300.0,21.8617,21.8617,21.793,21.8028,19300.0
2009-08-20 10:10:00,22.22,22.22,22.15,22.21,7500.0,21.8126,21.8126,21.7439,21.8028,7500.0
2009-08-20 10:15:00,22.22,22.22,22.18,22.2,9900.0,21.8126,21.8126,21.7734,21.793,9900.0
2009-08-20 10:20:00,22.21,22.25,22.2,22.24,13500.0,21.8028,21.8421,21.793,21.8323,13500.0
2009-08-20 10:25:00,22.24,22.3,22.24,22.28,9400.0,21.8323,21.8912,21.8323,21.8715,9400.0
2009-08-20 10:30:00,22.29,22.34,22.29,22.34,18900.0,21.8813,21.9304,21.8813,21.9304,18900.0
2009-08-20 10:35:00,22.33,22.34,22.28,22.32,24200.0,21.9206,21.9304,21.8715,21.9108,24200.0
2009-08-20 10:40:00,22.3,22.38,22.27,22.36,5300.0,21.8912,21.9697,21.8617,21.9501,5300.0
2009-08-20 10:45:00,22.36,22.36,22.3,22.32,3700.0,21.9501,21.9501,21.8912,21.9108,3700.0
2009-08-20 10:50:00,22.31,22.32,22.25,22.25,17000.0,21.901,21.9108,21.8421,21.8421,17000.0
2009-08-20 10:55:00,22.25,22.26,22.23,22.23,4600.0,21.8421,21.8519,21.8224,21.8224,4600.0
2009-08-20 11:00:00,22.23,22.25,22.2,22.24,15200.0,21.8224,21.8421,21.793,21.8323,15200.0
2009-08-20 11:05:00,22.23,22.24,22.23,22.24,5700.0,21.8224,21.8323,21.8224,21.8323,5700.0
2009-08-20 11:10:00,22.26,22.27,22.25,22.27,4700.0,21.8519,21.8617,21.8421,21.8617,4700.0
2009-08-20 11:15:00,22.27,22.27,22.26,22.27,4900.0,21.8617,21.8617,21.8519,21.8617,4900.0
2009-08-20 11:20:00,22.27,22.29,22.26,22.28,10000.0,21.8617,21.8813,21.8519,21.8715,10000.0
2009-08-20 11:25:00,22.29,22.29,22.28,22.28,2400.0,21.8813,21.8813,21.8715,21.8715,2400.0
2009-08-20 11:30:00,22.28,22.3,22.27,22.28,8600.0,21.8715,21.8912,21.8617,21.8715,8600.0
2009-08-20 11:35:00,22.27,22.27,22.17,22.17,5400.0,21.8617,21.8617,21.7635,21.7635,5400.0
2009-08-20 11:40:00,22.19,22.2,22.18,22.18,4100.0,21.7832,21.793,21.7734,21.7734,4100.0
2009-08-20 11:45:00,22.17,22.17,22.17,22.17,2100.0,21.7635,21.7635,21.7635,21.7635,2100.0
2009-08-20 11:50:00,22.16,22.19,22.15,22.18,19400.0,21.7537,21.7832,21.7439,21.7734,19400.0
2009-08-20 11:55:00,22.17,22.18,22.17,22.17,8600.0,21.7635,21.7734,21.7635,21.7635,8600.0
2009-08-20 12:00:00,22.18,22.2,22.16,22.16,10900.0,21.7734,21.793,21.7537,21.7537,10900.0
2009-08-20 12:05:00,22.16,22.17,22.16,22.17,6200.0,21.7537,21.7635,21.7537,21.7635,6200.0
2009-08-20 12:10:00,22.17,22.17,22.16,22.17,7000.0,21.7635,21.7635,21.7537,21.7635,7000.0
2009-08-20 12:15:00,22.17,22.17,22.17,22.17,1600.0,21.7635,21.7635,21.7635,21.7635,1600.0
2009-08-20 12:20:00,22.16,22.17,22.14,22.15,35400.0,21.7537,21.7635,21.7341,21.7439,35400.0
2009-08-20 12:25:00,22.15,22.17,22.13,22.16,7700.0,21.7439,21.7635,21.7243,21.7537,7700.0
2009-08-20 12:30:00,22.16,22.2,22.15,22.15,15800.0,21.7537,21.793,21.7439,21.7439,15800.0
2009-08-20 12:35:00,22.15,22.17,22.13,22.17,12000.0,21.7439,21.7635,21.7243,21.7635,12000.0
2009-08-20 12:40:00,22.18,22.22,22.16,22.19,7800.0,21.7734,21.8126,21.7537,21.7832,7800.0
2009-08-20 12:45:00,22.19,22.26,22.18,22.25,4800.0,21.7832,21.8519,21.7734,21.8421,4800.0
2009-08-20 12:50:00,22.25,22.25,22.21,22.23,9700.0,21.8421,21.8421,21.8028,21.8224,9700.0
2009-08-20 12:55:00,22.23,22.23,22.19,22.2,7900.0,21.8224,21.8224,21.7832,21.793,7900.0
2009-08-20 13:00:00,22.2,22.24,22.19,22.23,16200.0,21.793,21.8323,21.7832,21.8224,16200.0
2009-08-20 13:05:00,22.23,22.24,22.19,22.19,13000.0,21.8224,21.8323,21.7832,21.7832,13000.0
2009-08-20 13:10:00,22.19,22.21,22.19,22.2,11700.0,21.7832,21.8028,21.7832,21.793,11700.0
2009-08-20 13:15:00,22.2,22.23,22.2,22.22,4100.0,21.793,21.8224,21.793,21.8126,4100.0
2009-08-20 13:20:00,22.21,22.22,22.18,22.18,13700.0,21.8028,21.8126,21.7734,21.7734,13700.0
2009-08-20 13:25:00,22.18,22.23,22.18,22.2,21100.0,21.7734,21.8224,21.7734,21.793,21100.0
2009-08-20 13:30:00,22.2,22.22,22.19,22.2,20000.0,21.793,21.8126,21.7832,21.793,20000.0
2009-08-20 13:35:00,22.21,22.22,22.16,22.16,16000.0,21.8028,21.8126,21.7537,21.7537,16000.0
2009-08-20 13:40:00,22.16,22.17,22.11,22.16,21800.0,21.7537,21.7635,21.7046,21.7537,21800.0
2009-08-20 13:45:00,22.15,22.16,22.12,22.13,19600.0,21.7439,21.7537,21.7145,21.7243,19600.0
2009-08-20 13:50:00,22.13,22.14,22.11,22.13,11900.0,21.7243,21.7341,21.7046,21.7243,11900.0
2009-08-20 13:55:00,22.13,22.15,22.12,22.13,16800.0,21.7243,21.7439,21.7145,21.7243,16800.0
2009-08-20 14:00:00,22.12,22.14,22.12,22.13,17400.0,21.7145,21.7341,21.7145,21.7243,17400.0
2009-08-20 14:05:00,22.13,22.15,22.12,22.12,17700.0,21.7243,21.7439,21.7145,21.7145,17700.0
2009-08-20 14:10:00,22.12,22.14,22.11,22.11,15000.0,21.7145,21.7341,21.7046,21.7046,15000.0
2009-08-20 14:15:00,22.12,22.12,22.09,22.09,14500.0,21.7145,21.7145,21.685,21.685,14500.0
2009-08-20 14:20:00,22.1,22.1,22.09,22.1,16900.0,21.6948,21.6948,21.685,21.6948,16900.0
2009-08-20 14:25:00,22.1,22.11,22.09,22.1,10800.0,21.6948,21.7046,21.685,21.6948,10800.0
2009-08-20 14:30:00,22.1,22.1,22.08,22.08,10900.0,21.6948,21.6948,21.6752,21.6752,10900.0
2009-08-20 14:35:00,22.08,22.12,22.07,22.12,29700.0,21.6752,21.7145,21.6654,21.7145,29700.0
2009-08-20 14:40:00,22.12,22.12,22.11,22.12,15200.0,21.7145,21.7145,21.7046,21.7145,15200.0
2009-08-20 14:45:00,22.13,22.15,22.12,22.15,18800.0,21.7243,21.7439,21.7145,21.7439,18800.0
2009-08-20 14:50:00,22.15,22.17,22.14,22.16,9700.0,21.7439,21.7635,21.7341,21.7537,9700.0
2009-08-20 14:55:00,22.16,22.21,22.16,22.19,10100.0,21.7537,21.8028,21.7537,21.7832,10100.0
2009-08-20 15:00:00,22.19,22.24,22.18,22.2,24600.0,21.7832,21.8323,21.7734,21.793,24600.0
2009-08-20 15:05:00,22.19,22.27,22.19,22.25,10400.0,21.7832,21.8617,21.7832,21.8421,10400.0
2009-08-20 15:10:00,22.25,22.25,22.24,22.24,4600.0,21.8421,21.8421,21.8323,21.8323,4600.0
2009-08-20 15:15:00,22.24,22.25,22.23,22.24,18800.0,21.8323,21.8421,21.8224,21.8323,18800.0
2009-08-20 15:20:00,22.24,22.24,22.23,22.23,8000.0,21.8323,21.8323,21.8224,21.8224,8000.0
2009-08-20 15:25:00,22.24,22.25,22.22,22.23,20300.0,21.8323,21.8421,21.8126,21.8224,20300.0
2009-08-20 15:30:00,22.23,22.3,22.22,22.26,28200.0,21.8224,21.8912,21.8126,21.8519,28200.0
2009-08-20 15:35:00,22.26,22.26,22.24,22.25,8500.0,21.8519,21.8519,21.8323,21.8421,8500.0
2009-08-20 15:40:00,22.26,22.3,22.26,22.27,53800.0,21.8519,21.8912,21.8519,21.8617,53800.0
2009-08-20 15:45:00,22.28,22.29,22.25,22.25,34600.0,21.8715,21.8813,21.8421,21.8421,34600.0
2009-08-20 15:50:00,22.26,22.29,22.25,22.26,34400.0,21.8519,21.8813,21.8421,21.8519,34400.0
2009-08-20 15:55:00,22.26,22.29,22.25,22.27,32800.0,21.8519,21.8813,21.8421,21.8617,32800.0
2009-08-21 09:30:00,22.51,22.84,22.45,22.64,7800.0,22.0973,22.4213,22.0384,22.2249,7800.0
2009-08-21 09:35:00,22.6,22.7,22.51,22.57,177300.0,22.1857,22.2838,22.0973,22.1562,177300.0
2009-08-21 09:40:00,22.53,22.63,22.51,22.59,24500.0,22.1169,22.2151,22.0973,22.1758,24500.0
2009-08-21 09:45:00,22.62,22.65,22.51,22.53,29300.0,22.2053,22.2347,22.0973,22.1169,29300.0
2009-08-21 09:50:00,22.51,22.52,22.44,22.49,14500.0,22.0973,22.1071,22.0286,22.0777,14500.0
2009-08-21 09:55:00,22.49,22.55,22.43,22.54,12500.0,22.0777,22.1366,22.0188,22.1268,12500.0
2009-08-21 10:00:00,22.57,22.75,22.57,22.75,23300.0,22.1562,22.3329,22.1562,22.3329,23300.0
2009-08-21 10:05:00,22.75,22.78,22.75,22.75,25300.0,22.3329,22.3624,22.3329,22.3329,25300.0
2009-08-21 10:10:00,22.77,22.84,22.76,22.82,12000.0,22.3525,22.4213,22.3427,22.4016,12000.0
2009-08-21 10:15:00,22.84,22.88,22.82,22.85,8500.0,22.4213,22.4605,22.4016,22.4311,8500.0
2009-08-21 10:20:00,22.84,22.92,22.84,22.84,59600.0,22.4213,22.4998,22.4213,22.4213,59600.0
2009-08-21 10:25:00,22.86,22.86,22.81,22.83,25800.0,22.4409,22.4409,22.3918,22.4114,25800.0
2009-08-21 10:30:00,22.8,22.82,22.79,22.8,17300.0,22.382,22.4016,22.3722,22.382,17300.0
2009-08-21 10:35:00,22.8,22.81,22.78,22.8,15700.0,22.382,22.3918,22.3624,22.382,15700.0
2009-08-21 10:40:00,22.8,22.82,22.78,22.78,19100.0,22.382,22.4016,22.3624,22.3624,19100.0
2009-08-21 10:45:00,22.8,22.8,22.78,22.79,13300.0,22.382,22.382,22.3624,22.3722,13300.0
2009-08-21 10:50:00,22.8,22.8,22.77,22.78,10100.0,22.382,22.382,22.3525,22.3624,10100.0
2009-08-21 10:55:00,22.78,22.79,22.76,22.77,9400.0,22.3624,22.3722,22.3427,22.3525,9400.0
2009-08-21 11:00:00,22.77,22.8,22.77,22.77,11200.0,22.3525,22.382,22.3525,22.3525,11200.0
2009-08-21 11:05:00,22.77,22.78,22.75,22.77,14100.0,22.3525,22.3624,22.3329,22.3525,14100.0
2009-08-21 11:10:00,22.77,22.77,22.75,22.76,4700.0,22.3525,22.3525,22.3329,22.3427,4700.0
2009-08-21 11:15:00,22.76,22.76,22.69,22.7,40200.0,22.3427,22.3427,22.274,22.2838,40200.0
2009-08-21 11:20:00,22.7,22.7,22.69,22.7,10100.0,22.2838,22.2838,22.274,22.2838,10100.0
2009-08-21 11:25:00,22.7,22.71,22.68,22.7,28100.0,22.2838,22.2936,22.2642,22.2838,28100.0
2009-08-21 11:30:00,22.7,22.74,22.7,22.74,8000.0,22.2838,22.3231,22.2838,22.3231,8000.0
2009-08-21 11:35:00,22.75,22.75,22.74,22.75,53700.0,22.3329,22.3329,22.3231,22.3329,53700.0
2009-08-21 11:40:00,22.74,22.77,22.74,22.75,4500.0,22.3231,22.3525,22.3231,22.3329,4500.0
2009-08-21 11:45:00,22.76,22.77,22.75,22.76,48800.0,22.3427,22.3525,22.3329,22.3427,48800.0
2009-08-21 11:50:00,22.76,22.77,22.74,22.75,11000.0,22.3427,22.3525,22.3231,22.3329,11000.0
2009-08-21 11:55:00,22.74,22.76,22.73,22.75,11800.0,22.3231,22.3427,22.3133,22.3329,11800.0
2009-08-21 12:00:00,22.75,22.77,22.75,22.76,10400.0,22.3329,22.3525,22.3329,22.3427,10400.0
2009-08-21 12:05:00,22.75,22.77,22.75,22.76,7600.0,22.3329,22.3525,22.3329,22.3427,7600.0
2009-08-21 12:10:00,22.76,22.77,22.76,22.77,2300.0,22.3427,22.3525,22.3427,22.3525,2300.0
2009-08-21 12:15:00,22.76,22.78,22.76,22.78,3200.0,22.3427,22.3624,22.3427,22.3624,3200.0
2009-08-21 12:20:00,22.77,22.81,22.77,22.8,13600.0,22.3525,22.3918,22.3525,22.382,13600.0
2009-08-21 12:25:00,22.81,22.82,22.78,22.78,18500.0,22.3918,22.4016,22.3624,22.3624,18500.0
2009-08-21 12:30:00,22.78,22.79,22.75,22.76,4500.0,22.3624,22.3722,22.3329,22.3427,4500.0
2009-08-21 12:35:00,22.75,22.76,22.73,22.74,6300.0,22.3329,22.3427,22.3133,22.3231,6300.0
2009-08-21 12:40:00,22.74,22.76,22.74,22.75,3800.0,22.3231,22.3427,22.3231,22.3329,3800.0
2009-08-21 12:45:00,22.76,22.78,22.76,22.78,2700.0,22.3427,22.3624,22.3427,22.3624,2700.0
2009-08-21 12:50:00,22.77,22.79,22.76,22.77,9400.0,22.3525,22.3722,22.3427,22.3525,9400.0
2009-08-21 12:55:00,22.77,22.78,22.76,22.77,4500.0,22.3525,22.3624,22.3427,22.3525,4500.0
2009-08-21 13:00:00,22.76,22.78,22.75,22.75,11300.0,22.3427,22.3624,22.3329,22.3329,11300.0
2009-08-21 13:05:00,22.76,22.8,22.76,22.78,18400.0,22.3427,22.382,22.3427,22.3624,18400.0
2009-08-21 13:10:00,22.79,22.79,22.76,22.77,4100.0,22.3722,22.3722,22.3427,22.3525,4100.0
2009-08-21 13:15:00,22.77,22.8,22.77,22.78,6400.0,22.3525,22.382,22.3525,22.3624,6400.0
2009-08-21 13:20:00,22.78,22.83,22.78,22.83,8700.0,22.3624,22.4114,22.3624,22.4114,8700.0
2009-08-21 13:25:00,22.83,22.86,22.83,22.86,20300.0,22.4114,22.4409,22.4114,22.4409,20300.0
2009-08-21 13:30:00,22.86,22.88,22.82,22.87,61100.0,22.4409,22.4605,22.4016,22.4507,61100.0
2009-08-21 13:35:00,22.87,22.87,22.86,22.86,14700.0,22.4507,22.4507,22.4409,22.4409,14700.0
2009-08-21 13:40:00,22.85,22.86,22.84,22.84,6200.0,22.4311,22.4409,22.4213,22.4213,6200.0
2009-08-21 13:45:00,22.84,22.84,22.79,22.81,8900.0,22.4213,22.4213,22.3722,22.3918,8900.0
2009-08-21 13:50:00,22.8,22.81,22.8,22.81,11300.0,22.382,22.3918,22.382,22.3918,11300.0
2009-08-21 13:55:00,22.81,22.85,22.8,22.84,25000.0,22.3918,22.4311,22.382,22.4213,25000.0
2009-08-21 14:00:00,22.84,22.86,22.82,22.84,44300.0,22.4213,22.4409,22.4016,22.4213,44300.0
2009-08-21 14:05:00,22.84,22.85,22.81,22.83,21000.0,22.4213,22.4311,22.3918,22.4114,21000.0
2009-08-21 14:10:00,22.83,22.9,22.82,22.89,29900.0,22.4114,22.4802,22.4016,22.4703,29900.0
2009-08-21 14:15:00,22.9,22.94,22.9,22.9,51200.0,22.4802,22.5194,22.4802,22.4802,51200.0
2009-08-21 14:20:00,22.9,22.92,22.89,22.9,9400.0,22.4802,22.4998,22.4703,22.4802,9400.0
2009-08-21 14:25:00,22.9,22.91,22.89,22.91,11000.0,22.4802,22.49,22.4703,22.49,11000.0
2009-08-21 14:30:00,22.9,22.95,22.9,22.92,11300.0,22.4802,22.5292,22.4802,22.4998,11300.0
2009-08-21 14:35:00,22.92,22.92,22.91,22.92,4600.0,22.4998,22.4998,22.49,22.4998,4600.0
2009-08-21 14:40:00,22.92,22.92,22.91,22.92,17400.0,22.4998,22.4998,22.49,22.4998,17400.0
2009-08-21 14:45:00,22.91,22.92,22.9,22.9,14000.0,22.49,22.4998,22.4802,22.4802,14000.0
2009-08-21 14:50:00,22.91,22.92,22.9,22.91,8400.0,22.49,22.4998,22.4802,22.49,8400.0
2009-08-21 14:55:00,22.9,22.93,22.9,22.92,16900.0,22.4802,22.5096,22.4802,22.4998,16900.0
2009-08-21 15:00:00,22.93,22.94,22.92,22.93,15900.0,22.5096,22.5194,22.4998,22.5096,15900.0
2009-08-21 15:05:00,22.94,22.96,22.93,22.94,19200.0,22.5194,22.5391,22.5096,22.5194,19200.0
2009-08-21 15:10:00,22.93,22.98,22.93,22.98,28200.0,22.5096,22.5587,22.5096,22.5587,28200.0
2009-08-21 15:15:00,22.98,23.05,22.98,23.03,27900.0,22.5587,22.6274,22.5587,22.6078,27900.0
2009-08-21 15:20:00,23.02,23.07,23.01,23.06,59600.0,22.598,22.647,22.5881,22.6372,59600.0
2009-08-21 15:25:00,23.06,23.06,23.03,23.05,20600.0,22.6372,22.6372,22.6078,22.6274,20600.0
2009-08-21 15:30:00,23.05,23.06,23.04,23.05,20900.0,22.6274,22.6372,22.6176,22.6274,20900.0
2009-08-21 15:35:00,23.05,23.06,23.03,23.05,40500.0,22.6274,22.6372,22.6078,22.6274,40500.0
2009-08-21 15:40:00,23.06,23.07,23.04,23.05,44300.0,22.6372,22.647,22.6176,22.6274,44300.0
2009-08-21 15:45:00,23.06,23.09,23.05,23.06,66200.0,22.6372,22.6667,22.6274,22.6372,66200.0
2009-08-21 15:50:00,23.06,23.06,23.05,23.06,34100.0,22.6372,22.6372,22.6274,22.6372,34100.0
2009-08-21 15:55:00,23.05,23.14,23.04,23.04,137200.0,22.6274,22.7158,22.6176,22.6176,137200.0
2009-08-24 09:30:00,23.13,23.23,23.04,23.19,22000.0,22.7059,22.8041,22.6176,22.7648,22000.0
2009-08-24 09:35:00,23.18,23.29,23.14,23.29,17900.0,22.755,22.863,22.7158,22.863,17900.0
2009-08-24 09:40:00,23.29,23.33,23.23,23.3,22400.0,22.863,22.9023,22.8041,22.8728,22400.0
2009-08-24 09:45:00,23.31,23.39,23.22,23.24,33800.0,22.8826,22.9612,22.7943,22.8139,33800.0
2009-08-24 09:50:00,23.24,23.25,23.13,23.18,72200.0,22.8139,22.8237,22.7059,22.755,72200.0
2009-08-24 09:55:00,23.17,23.34,23.17,23.32,45700.0,22.7452,22.9121,22.7452,22.8925,45700.0
2009-08-24 10:00:00,23.31,23.34,23.29,23.3,25100.0,22.8826,22.9121,22.863,22.8728,25100.0
2009-08-24 10:05:00,23.29,23.36,23.28,23.36,23000.0,22.863,22.9317,22.8532,22.9317,23000.0
2009-08-24 10:10:00,23.35,23.46,23.35,23.41,37700.0,22.9219,23.0299,22.9219,22.9808,37700.0
2009-08-24 10:15:00,23.39,23.41,23.36,23.37,26300.0,22.9612,22.9808,22.9317,22.9415,26300.0
2009-08-24 10:20:00,23.37,23.41,23.36,23.4,12300.0,22.9415,22.9808,22.9317,22.971,12300.0
2009-08-24 10:25:00,23.4,23.44,23.39,23.42,23100.0,22.971,23.0103,22.9612,22.9906,23100.0
2009-08-24 10:30:00,23.43,23.43,23.41,23.42,6600.0,23.0004,23.0004,22.9808,22.9906,6600.0
2009-08-24 10:35:00,23.42,23.42,23.36,23.38,16300.0,22.9906,22.9906,22.9317,22.9514,16300.0
2009-08-24 10:40:00,23.37,23.39,23.36,23.39,7600.0,22.9415,22.9612,22.9317,22.9612,7600.0
2009-08-24 10:45:00,23.39,23.41,23.38,23.4,7800.0,22.9612,22.9808,22.9514,22.971,7800.0
2009-08-24 10:50:00,23.4,23.4,23.37,23.38,13300.0,22.971,22.971,22.9415,22.9514,13300.0
2009-08-24 10:55:00,23.39,23.39,23.35,23.37,15800.0,22.9612,22.9612,22.9219,22.9415,15800.0
2009-08-24 11:00:00,23.36,23.37,23.34,23.36,11200.0,22.9317,22.9415,22.9121,22.9317,11200.0
2009-08-24 11:05:00,23.37,23.37,23.36,23.37,5800.0,22.9415,22.9415,22.9317,22.9415,5800.0
2009-08-24 11:10:00,23.37,23.37,23.34,23.34,10300.0,22.9415,22.9415,22.9121,22.9121,10300.0
2009-08-24 11:15:00,23.34,23.35,23.31,23.31,7000.0,22.9121,22.9219,22.8826,22.8826,7000.0
2009-08-24 11:20:00,23.32,23.32,23.3,23.3,18400.0,22.8925,22.8925,22.8728,22.8728,18400.0
2009-08-24 11:25:00,23.31,23.31,23.25,23.26,19600.0,22.8826,22.8826,22.8237,22.8336,19600.0
2009-08-24 11:30:00,23.26,23.32,23.26,23.3,34800.0,22.8336,22.8925,22.8336,22.8728,34800.0
2009-08-24 11:35:00,23.31,23.32,23.3,23.32,6300.0,22.8826,22.8925,22.8728,22.8925,6300.0
2009-08-24 11:40:00,23.32,23.32,23.31,23.31,4900.0,22.8925,22.8925,22.8826,22.8826,4900.0
2009-08-24 11:45:00,23.32,23.32,23.3,23.3,7500.0,22.8925,22.8925,22.8728,22.8728,7500.0
2009-08-24 11:50:00,23.3,23.31,23.28,23.31,22000.0,22.8728,22.8826,22.8532,22.8826,22000.0
2009-08-24 11:55:00,23.31,23.32,23.3,23.31,14400.0,22.8826,22.8925,22.8728,22.8826,14400.0
2009-08-24 12:00:00,23.31,23.36,23.29,23.36,22400.0,22.8826,22.9317,22.863,22.9317,22400.0
2009-08-24 12:05:00,23.37,23.37,23.35,23.36,12300.0,22.9415,22.9415,22.9219,22.9317,12300.0
2009-08-24 12:10:00,23.37,23.38,23.36,23.36,15900.0,22.9415,22.9514,22.9317,22.9317,15900.0
2009-08-24 12:15:00,23.37,23.42,23.37,23.41,42000.0,22.9415,22.9906,22.9415,22.9808,42000.0
2009-08-24 12:20:00,23.42,23.42,23.38,23.39,21000.0,22.9906,22.9906,22.9514,22.9612,21000.0
2009-08-24 12:25:00,23.38,23.39,23.35,23.35,10700.0,22.9514,22.9612,22.9219,22.9219,10700.0
2009-08-24 12:30:00,23.35,23.36,23.33,23.34,19900.0,22.9219,22.9317,22.9023,22.9121,19900.0
2009-08-24 12:35:00,23.34,23.4,23.34,23.4,29700.0,22.9121,22.971,22.9121,22.971,29700.0
2009-08-24 12:40:00,23.39,23.46,23.38,23.46,30100.0,22.9612,23.0299,22.9514,23.0299,30100.0
2009-08-24 12:45:00,23.46,23.46,23.44,23.45,16600.0,23.0299,23.0299,23.0103,23.0201,16600.0
2009-08-24 12:50:00,23.45,23.46,23.43,23.45,11200.0,23.0201,23.0299,23.0004,23.0201,11200.0
2009-08-24 12:55:00,23.44,23.44,23.38,23.39,18500.0,23.0103,23.0103,22.9514,22.9612,18500.0
2009-08-24 13:00:00,23.39,23.41,23.39,23.39,19800.0,22.9612,22.9808,22.9612,22.9612,19800.0
2009-08-24 13:05:00,23.39,23.39,23.29,23.29,37900.0,22.9612,22.9612,22.863,22.863,37900.0
2009-08-24 13:10:00,23.29,23.31,23.29,23.29,34100.0,22.863,22.8826,22.863,22.863,34100.0
2009-08-24 13:15:00,23.29,23.3,23.23,23.25,42800.0,22.863,22.8728,22.8041,22.8237,42800.0
2009-08-24 13:20:00,23.25,23.26,23.16,23.18,36500.0,22.8237,22.8336,22.7354,22.755,36500.0
2009-08-24 13:25:00,23.18,23.26,23.17,23.23,47200.0,22.755,22.8336,22.7452,22.8041,47200.0
2009-08-24 13:30:00,23.22,23.23,23.18,23.18,26400.0,22.7943,22.8041,22.755,22.755,26400.0
2009-08-24 13:35:00,23.19,23.3,23.18,23.3,35000.0,22.7648,22.8728,22.755,22.8728,35000.0
2009-08-24 13:40:00,23.31,23.31,23.28,23.3,16100.0,22.8826,22.8826,22.8532,22.8728,16100.0
2009-08-24 13:45:00,23.3,23.32,23.29,23.31,13800.0,22.8728,22.8925,22.863,22.8826,13800.0
2009-08-24 13:50:00,23.31,23.32,23.3,23.3,11100.0,22.8826,22.8925,22.8728,22.8728,11100.0
2009-08-24 13:55:00,23.3,23.32,23.28,23.3,14800.0,22.8728,22.8925,22.8532,22.8728,14800.0
2009-08-24 14:00:00,23.29,23.29,23.25,23.26,15400.0,22.863,22.863,22.8237,22.8336,15400.0
2009-08-24 14:05:00,23.26,23.55,23.26,23.27,25400.0,22.8336,23.1182,22.8336,22.8434,25400.0
2009-08-24 14:10:00,23.27,23.29,23.25,23.29,12300.0,22.8434,22.863,22.8237,22.863,12300.0
2009-08-24 14:15:00,23.29,23.32,23.28,23.32,19700.0,22.863,22.8925,22.8532,22.8925,19700.0
2009-08-24 14:20:00,23.32,23.32,23.29,23.3,23900.0,22.8925,22.8925,22.863,22.8728,23900.0
2009-08-24 14:25:00,23.3,23.32,23.28,23.29,45400.0,22.8728,22.8925,22.8532,22.863,45400.0
2009-08-24 14:30:00,23.29,23.3,23.26,23.26,8000.0,22.863,22.8728,22.8336,22.8336,8000.0
2009-08-24 14:35:00,23.27,23.27,23.26,23.27,7200.0,22.8434,22.8434,22.8336,22.8434,7200.0
2009-08-24 14:40:00,23.27,23.27,23.24,23.24,9800.0,22.8434,22.8434,22.8139,22.8139,9800.0
2009-08-24 14:45:00,23.24,23.24,23.22,23.22,10500.0,22.8139,22.8139,22.7943,22.7943,10500.0
2009-08-24 14:50:00,23.23,23.27,23.22,23.24,16900.0,22.8041,22.8434,22.7943,22.8139,16900.0
2009-08-24 14:55:00,23.25,23.25,23.19,23.21,11600.0,22.8237,22.8237,22.7648,22.7845,11600.0
2009-08-24 15:00:00,23.2,23.21,23.15,23.17,19200.0,22.7747,22.7845,22.7256,22.7452,19200.0
2009-08-24 15:05:00,23.17,23.17,23.09,23.09,30200.0,22.7452,22.7452,22.6667,22.6667,30200.0
2009-08-24 15:10:00,23.1,23.12,23.09,23.12,12900.0,22.6765,22.6961,22.6667,22.6961,12900.0
2009-08-24 15:15:00,23.12,23.12,23.09,23.1,15000.0,22.6961,22.6961,22.6667,22.6765,15000.0
2009-08-24 15:20:00,23.09,23.1,23.06,23.08,22300.0,22.6667,22.6765,22.6372,22.6569,22300.0
2009-08-24 15:25:00,23.08,23.2,23.08,23.2,32300.0,22.6569,22.7747,22.6569,22.7747,32300.0
2009-08-24 15:30:00,23.2,23.22,23.18,23.2,31800.0,22.7747,22.7943,22.755,22.7747,31800.0
2009-08-24 15:35:00,23.21,23.21,23.13,23.13,19900.0,22.7845,22.7845,22.7059,22.7059,19900.0
2009-08-24 15:40:00,23.14,23.14,23.03,23.04,67600.0,22.7158,22.7158,22.6078,22.6176,67600.0
2009-08-24 15:45:00,23.04,23.06,23.01,23.04,35900.0,22.6176,22.6372,22.5881,22.6176,35900.0
2009-08-24 15:50:00,23.05,23.1,23.05,23.07,37300.0,22.6274,22.6765,22.6274,22.647,37300.0
2009-08-24 15:55:00,23.07,23.12,23.07,23.12,46700.0,22.647,22.6961,22.647,22.6961,46700.0
2009-08-25 09:30:00,23.4,23.48,23.4,23.41,20200.0,22.971,23.0495,22.971,22.9808,20200.0
2009-08-25 09:35:00,23.4,23.42,23.28,23.41,34700.0,22.971,22.9906,22.8532,22.9808,34700.0
2009-08-25 09:40:00,23.39,23.58,23.38,23.55,35900.0,22.9612,23.1477,22.9514,23.1182,35900.0
2009-08-25 09:45:00,23.55,23.6,23.51,23.54,36900.0,23.1182,23.1673,23.079,23.1084,36900.0
2009-08-25 09:50:00,23.57,23.69,23.56,23.66,19900.0,23.1379,23.2557,23.1281,23.2262,19900.0
2009-08-25 09:55:00,23.66,23.72,23.65,23.7,20800.0,23.2262,23.2851,23.2164,23.2655,20800.0
2009-08-25 10:00:00,23.72,23.86,23.71,23.72,74600.0,23.2851,23.4226,23.2753,23.2851,74600.0
2009-08-25 10:05:00,23.73,23.76,23.67,23.73,32700.0,23.2949,23.3244,23.236,23.2949,32700.0
2009-08-25 10:10:00,23.73,23.73,23.56,23.6,38000.0,23.2949,23.2949,23.1281,23.1673,38000.0
2009-08-25 10:15:00,23.61,23.67,23.4,23.43,58400.0,23.1771,23.236,22.971,23.0004,58400.0
2009-08-25 10:20:00,23.44,23.48,23.35,23.38,84200.0,23.0103,23.0495,22.9219,22.9514,84200.0
2009-08-25 10:25:00,23.37,23.4,23.29,23.29,41700.0,22.9415,22.971,22.863,22.863,41700.0
2009-08-25 10:30:00,23.29,23.35,23.28,23.34,15900.0,22.863,22.9219,22.8532,22.9121,15900.0
2009-08-25 10:35:00,23.35,23.43,23.34,23.4,31900.0,22.9219,23.0004,22.9121,22.971,31900.0
2009-08-25 10:40:00,23.41,23.42,23.41,23.42,25700.0,22.9808,22.9906,22.9808,22.9906,25700.0
2009-08-25 10:45:00,23.42,23.42,23.39,23.4,24500.0,22.9906,22.9906,22.9612,22.971,24500.0
2009-08-25 10:50:00,23.39,23.42,23.34,23.35,16800.0,22.9612,22.9906,22.9121,22.9219,16800.0
2009-08-25 10:55:00,23.35,23.36,23.33,23.34,14400.0,22.9219,22.9317,22.9023,22.9121,14400.0
2009-08-25 11:00:00,23.34,23.38,23.34,23.37,10800.0,22.9121,22.9514,22.9121,22.9415,10800.0
2009-08-25 11:05:00,23.37,23.38,23.34,23.35,26000.0,22.9415,22.9514,22.9121,22.9219,26000.0
2009-08-25 11:10:00,23.34,23.37,23.33,23.35,31600.0,22.9121,22.9415,22.9023,22.9219,31600.0
2009-08-25 11:15:00,23.36,23.37,23.34,23.37,32400.0,22.9317,22.9415,22.9121,22.9415,32400.0
2009-08-25 11:20:00,23.37,23.38,23.37,23.38,6000.0,22.9415,22.9514,22.9415,22.9514,6000.0
2009-08-25 11:25:00,23.37,23.39,23.34,23.38,26100.0,22.9415,22.9612,22.9121,22.9514,26100.0
2009-08-25 11:30:00,23.38,23.38,23.34,23.35,21400.0,22.9514,22.9514,22.9121,22.9219,21400.0
2009-08-25 11:35:00,23.35,23.36,23.34,23.35,27800.0,22.9219,22.9317,22.9121,22.9219,27800.0
2009-08-25 11:40:00,23.35,23.38,23.34,23.36,31200.0,22.9219,22.9514,22.9121,22.9317,31200.0
2009-08-25 11:45:00,23.36,23.37,23.35,23.36,11100.0,22.9317,22.9415,22.9219,22.9317,11100.0
2009-08-25 11:50:00,23.36,23.37,23.36,23.36,3800.0,22.9317,22.9415,22.9317,22.9317,3800.0
2009-08-25 11:55:00,23.37,23.37,23.36,23.37,5100.0,22.9415,22.9415,22.9317,22.9415,5100.0
2009-08-25 12:00:00,23.37,23.39,23.36,23.38,17200.0,22.9415,22.9612,22.9317,22.9514,17200.0
2009-08-25 12:05:00,23.38,23.4,23.38,23.4,6000.0,22.9514,22.971,22.9514,22.971,6000.0
2009-08-25 12:10:00,23.4,23.4,23.39,23.4,6800.0,22.971,22.971,22.9612,22.971,6800.0
2009-08-25 12:15:00,23.39,23.4,23.39,23.4,4600.0,22.9612,22.971,22.9612,22.971,4600.0
2009-08-25 12:20:00,23.39,23.4,23.39,23.4,18600.0,22.9612,22.971,22.9612,22.971,18600.0
2009-08-25 12:25:00,23.4,23.44,23.4,23.42,18100.0,22.971,23.0103,22.971,22.9906,18100.0
2009-08-25 12:30:00,23.44,23.45,23.38,23.38,28000.0,23.0103,23.0201,22.9514,22.9514,28000.0
2009-08-25 12:35:00,23.37,23.39,23.34,23.34,10800.0,22.9415,22.9612,22.9121,22.9121,10800.0
2009-08-25 12:40:00,23.34,23.35,23.34,23.35,2800.0,22.9121,22.9219,22.9121,22.9219,2800.0
2009-08-25 12:45:00,23.36,23.38,23.35,23.36,25200.0,22.9317,22.9514,22.9219,22.9317,25200.0
2009-08-25 12:50:00,23.37,23.37,23.27,23.27,34100.0,22.9415,22.9415,22.8434,22.8434,34100.0
2009-08-25 12:55:00,23.27,23.27,23.22,23.23,4500.0,22.8434,22.8434,22.7943,22.8041,4500.0
2009-08-25 13:00:00,23.23,23.27,23.23,23.26,8200.0,22.8041,22.8434,22.8041,22.8336,8200.0
2009-08-25 13:05:00,23.27,23.28,23.26,23.28,7300.0,22.8434,22.8532,22.8336,22.8532,7300.0
2009-08-25 13:10:00,23.27,23.3,23.27,23.28,13500.0,22.8434,22.8728,22.8434,22.8532,13500.0
2009-08-25 13:15:00,23.28,23.3,23.28,23.29,14800.0,22.8532,22.8728,22.8532,22.863,14800.0
2009-08-25 13:20:00,23.29,23.31,23.22,23.29,126200.0,22.863,22.8826,22.7943,22.863,126200.0
2009-08-25 13:25:00,23.3,23.3,23.18,23.2,23200.0,22.8728,22.8728,22.755,22.7747,23200.0
2009-08-25 13:30:00,23.2,23.21,23.17,23.2,46500.0,22.7747,22.7845,22.7452,22.7747,46500.0
2009-08-25 13:35:00,23.2,23.22,23.16,23.22,36800.0,22.7747,22.7943,22.7354,22.7943,36800.0
2009-08-25 13:40:00,23.22,23.22,23.2,23.21,18800.0,22.7943,22.7943,22.7747,22.7845,18800.0
2009-08-25 13:45:00,23.2,23.22,23.19,23.2,6700.0,22.7747,22.7943,22.7648,22.7747,6700.0
2009-08-25 13:50:00,23.2,23.21,23.17,23.17,33100.0,22.7747,22.7845,22.7452,22.7452,33100.0
2009-08-25 13:55:00,23.17,23.17,23.11,23.13,53600.0,22.7452,22.7452,22.6863,22.7059,53600.0
2009-08-25 14:00:00,23.13,23.15,23.11,23.15,16700.0,22.7059,22.7256,22.6863,22.7256,16700.0
2009-08-25 14:05:00,23.15,23.17,23.15,23.17,11100.0,22.7256,22.7452,22.7256,22.7452,11100.0
2009-08-25 14:10:00,23.17,23.18,23.16,23.18,4800.0,22.7452,22.755,22.7354,22.755,4800.0
2009-08-25 14:15:00,23.18,23.19,23.17,23.19,10900.0,22.755,22.7648,22.7452,22.7648,10900.0
2009-08-25 14:20:00,23.18,23.2,23.17,23.19,73900.0,22.755,22.7747,22.7452,22.7648,73900.0
2009-08-25 14:25:00,23.19,23.2,23.18,23.18,18400.0,22.7648,22.7747,22.755,22.755,18400.0
2009-08-25 14:30:00,23.18,23.19,23.17,23.17,12900.0,22.755,22.7648,22.7452,22.7452,12900.0
2009-08-25 14:35:00,23.17,23.18,23.09,23.09,46400.0,22.7452,22.755,22.6667,22.6667,46400.0
2009-08-25 14:40:00,23.09,23.1,23.05,23.09,11200.0,22.6667,22.6765,22.6274,22.6667,11200.0
2009-08-25 14:45:00,23.09,23.13,23.06,23.1,25700.0,22.6667,22.7059,22.6372,22.6765,25700.0
2009-08-25 14:50:00,23.1,23.13,23.1,23.12,34500.0,22.6765,22.7059,22.6765,22.6961,34500.0
2009-08-25 14:55:00,23.12,23.13,23.09,23.11,18800.0,22.6961,22.7059,22.6667,22.6863,18800.0
2009-08-25 15:00:00,23.12,23.16,23.12,23.15,50900.0,22.6961,22.7354,22.6961,22.7256,50900.0
2009-08-25 15:05:00,23.15,23.16,23.13,23.14,13800.0,22.7256,22.7354,22.7059,22.7158,13800.0
2009-08-25 15:10:00,23.13,23.14,23.12,23.13,9900.0,22.7059,22.7158,22.6961,22.7059,9900.0
2009-08-25 15:15:00,23.13,23.13,23.1,23.12,49500.0,22.7059,22.7059,22.6765,22.6961,49500.0
2009-08-25 15:20:00,23.12,23.13,23.11,23.12,40200.0,22.6961,22.7059,22.6863,22.6961,40200.0
2009-08-25 15:25:00,23.13,23.16,23.11,23.13,37700.0,22.7059,22.7354,22.6863,22.7059,37700.0
2009-08-25 15:30:00,23.12,23.12,23.05,23.07,47600.0,22.6961,22.6961,22.6274,22.647,47600.0
2009-08-25 15:35:00,23.08,23.13,23.08,23.13,24300.0,22.6569,22.7059,22.6569,22.7059,24300.0
2009-08-25 15:40:00,23.12,23.14,23.11,23.13,74200.0,22.6961,22.7158,22.6863,22.7059,74200.0
2009-08-25 15:45:00,23.13,23.13,23.1,23.11,29500.0,22.7059,22.7059,22.6765,22.6863,29500.0
2009-08-25 15:50:00,23.11,23.16,23.1,23.12,28800.0,22.6863,22.7354,22.6765,22.6961,28800.0
2009-08-25 15:55:00,23.12,23.12,23.06,23.11,45800.0,22.6961,22.6961,22.6372,22.6863,45800.0
2009-08-26 09:30:00,23.02,23.05,22.83,23.05,19400.0,22.598,22.6274,22.4114,22.6274,19400.0
2009-08-26 09:35:00,23.05,23.12,22.97,23.07,50100.0,22.6274,22.6961,22.5489,22.647,50100.0
2009-08-26 09:40:00,23.08,23.08,22.98,23.0,46200.0,22.6569,22.6569,22.5587,22.5783,46200.0
2009-08-26 09:45:00,22.99,23.04,22.97,22.98,57800.0,22.5685,22.6176,22.5489,22.5587,57800.0
2009-08-26 09:50:00,23.0,23.06,23.0,23.06,14700.0,22.5783,22.6372,22.5783,22.6372,14700.0
2009-08-26 09:55:00,23.08,23.11,22.99,23.02,69200.0,22.6569,22.6863,22.5685,22.598,69200.0
2009-08-26 10:00:00,23.01,23.26,23.01,23.25,97300.0,22.5881,22.8336,22.5881,22.8237,97300.0
2009-08-26 10:05:00,23.25,23.33,23.25,23.29,35600.0,22.8237,22.9023,22.8237,22.863,35600.0
2009-08-26 10:10:00,23.3,23.38,23.25,23.35,25300.0,22.8728,22.9514,22.8237,22.9219,25300.0
2009-08-26 10:15:00,23.35,23.4,23.31,23.33,43200.0,22.9219,22.971,22.8826,22.9023,43200.0
2009-08-26 10:20:00,23.36,23.37,23.29,23.29,14400.0,22.9317,22.9415,22.863,22.863,14400.0
2009-08-26 10:25:00,23.31,23.33,23.22,23.22,17000.0,22.8826,22.9023,22.7943,22.7943,17000.0
2009-08-26 10:30:00,23.23,23.24,23.2,23.22,17400.0,22.8041,22.8139,22.7747,22.7943,17400.0
2009-08-26 10:35:00,23.22,23.24,23.19,23.2,11300.0,22.7943,22.8139,22.7648,22.7747,11300.0
2009-08-26 10:40:00,23.2,23.21,23.13,23.13,15600.0,22.7747,22.7845,22.7059,22.7059,15600.0
2009-08-26 10:45:00,23.11,23.14,23.09,23.14,8900.0,22.6863,22.7158,22.6667,22.7158,8900.0
2009-08-26 10:50:00,23.14,23.18,23.14,23.17,8800.0,22.7158,22.755,22.7158,22.7452,8800.0
2009-08-26 10:55:00,23.16,23.17,23.14,23.16,4900.0,22.7354,22.7452,22.7158,22.7354,4900.0
2009-08-26 11:00:00,23.17,23.2,23.15,23.18,8700.0,22.7452,22.7747,22.7256,22.755,8700.0
2009-08-26 11:05:00,23.18,23.18,23.1,23.11,10900.0,22.755,22.755,22.6765,22.6863,10900.0
2009-08-26 11:10:00,23.09,23.1,23.0,23.06,30100.0,22.6667,22.6765,22.5783,22.6372,30100.0
2009-08-26 11:15:00,23.06,23.09,23.02,23.04,16200.0,22.6372,22.6667,22.598,22.6176,16200.0
2009-08-26 11:20:00,23.04,23.04,23.0,23.0,26800.0,22.6176,22.6176,22.5783,22.5783,26800.0
2009-08-26 11:25:00,23.01,23.06,23.0,23.03,33500.0,22.5881,22.6372,22.5783,22.6078,33500.0
2009-08-26 11:30:00,23.02,23.03,23.0,23.01,15700.0,22.598,22.6078,22.5783,22.5881,15700.0
2009-08-26 11:35:00,23.01,23.03,22.99,23.02,112100.0,22.5881,22.6078,22.5685,22.598,112100.0
2009-08-26 11:40:00,23.01,23.03,23.0,23.01,21000.0,22.5881,22.6078,22.5783,22.5881,21000.0
2009-08-26 11:45:00,23.0,23.01,23.0,23.01,23400.0,22.5783,22.5881,22.5783,22.5881,23400.0
2009-08-26 11:50:00,23.01,23.08,23.01,23.06,7500.0,22.5881,22.6569,22.5881,22.6372,7500.0
2009-08-26 11:55:00,23.06,23.06,23.03,23.03,5500.0,22.6372,22.6372,22.6078,22.6078,5500.0
2009-08-26 12:00:00,23.04,23.04,23.0,23.0,8500.0,22.6176,22.6176,22.5783,22.5783,8500.0
2009-08-26 12:05:00,23.0,23.01,22.98,22.99,65100.0,22.5783,22.5881,22.5587,22.5685,65100.0
2009-08-26 12:10:00,22.99,23.0,22.96,22.98,34100.0,22.5685,22.5783,22.5391,22.5587,34100.0
2009-08-26 12:15:00,22.98,23.04,22.96,23.04,37300.0,22.5587,22.6176,22.5391,22.6176,37300.0
2009-08-26 12:20:00,23.04,23.08,23.04,23.08,3600.0,22.6176,22.6569,22.6176,22.6569,3600.0
2009-08-26 12:25:00,23.07,23.08,23.0,23.02,27000.0,22.647,22.6569,22.5783,22.598,27000.0
2009-08-26 12:30:00,23.02,23.02,23.0,23.01,26100.0,22.598,22.598,22.5783,22.5881,26100.0
2009-08-26 12:35:00,23.02,23.04,22.99,23.0,157600.0,22.598,22.6176,22.5685,22.5783,157600.0
2009-08-26 12:40:00,23.0,23.05,22.98,23.01,40900.0,22.5783,22.6274,22.5587,22.5881,40900.0
2009-08-26 12:45:00,23.01,23.03,23.0,23.01,33100.0,22.5881,22.6078,22.5783,22.5881,33100.0
2009-08-26 12:50:00,23.01,23.02,22.99,23.02,39900.0,22.5881,22.598,22.5685,22.598,39900.0
2009-08-26 12:55:00,23.01,23.02,23.0,23.01,7900.0,22.5881,22.598,22.5783,22.5881,7900.0
2009-08-26 13:00:00,23.01,23.02,23.0,23.0,34300.0,22.5881,22.598,22.5783,22.5783,34300.0
2009-08-26 13:05:00,23.0,23.0,22.96,22.97,98400.0,22.5783,22.5783,22.5391,22.5489,98400.0
2009-08-26 13:10:00,22.97,22.99,22.97,22.98,8000.0,22.5489,22.5685,22.5489,22.5587,8000.0
2009-08-26 13:15:00,22.98,22.99,22.9,22.91,12500.0,22.5587,22.5685,22.4802,22.49,12500.0
2009-08-26 13:20:00,22.89,22.9,22.88,22.9,10300.0,22.4703,22.4802,22.4605,22.4802,10300.0
2009-08-26 13:25:00,22.89,22.9,22.89,22.89,1200.0,22.4703,22.4802,22.4703,22.4703,1200.0
2009-08-26 13:30:00,22.9,22.91,22.89,22.91,38800.0,22.4802,22.49,22.4703,22.49,38800.0
2009-08-26 13:35:00,22.91,22.98,22.9,22.98,24000.0,22.49,22.5587,22.4802,22.5587,24000.0
2009-08-26 13:40:00,22.98,22.99,22.98,22.98,3900.0,22.5587,22.5685,22.5587,22.5587,3900.0
2009-08-26 13:45:00,22.99,23.0,22.98,23.0,13100.0,22.5685,22.5783,22.5587,22.5783,13100.0
2009-08-26 13:50:00,23.0,23.01,23.0,23.0,18600.0,22.5783,22.5881,22.5783,22.5783,18600.0
2009-08-26 13:55:00,23.01,23.05,23.0,23.05,50200.0,22.5881,22.6274,22.5783,22.6274,50200.0
2009-08-26 14:00:00,23.05,23.06,23.04,23.05,15900.0,22.6274,22.6372,22.6176,22.6274,15900.0
2009-08-26 14:05:00,23.05,23.07,23.05,23.05,12400.0,22.6274,22.647,22.6274,22.6274,12400.0
2009-08-26 14:10:00,23.05,23.05,23.02,23.03,8800.0,22.6274,22.6274,22.598,22.6078,8800.0
2009-08-26 14:15:00,23.03,23.03,23.02,23.02,3000.0,22.6078,22.6078,22.598,22.598,3000.0
2009-08-26 14:20:00,23.03,23.03,23.0,23.01,10100.0,22.6078,22.6078,22.5783,22.5881,10100.0
2009-08-26 14:25:00,23.0,23.02,23.0,23.01,3800.0,22.5783,22.598,22.5783,22.5881,3800.0
2009-08-26 14:30:00,23.01,23.03,23.0,23.0,7900.0,22.5881,22.6078,22.5783,22.5783,7900.0
2009-08-26 14:35:00,23.01,23.02,23.0,23.01,18100.0,22.5881,22.598,22.5783,22.5881,18100.0
2009-08-26 14:40:00,23.01,23.01,23.0,23.01,5100.0,22.5881,22.5881,22.5783,22.5881,5100.0
2009-08-26 14:45:00,23.02,23.05,23.02,23.05,17000.0,22.598,22.6274,22.598,22.6274,17000.0
2009-08-26 14:50:00,23.05,23.05,23.0,23.01,31600.0,22.6274,22.6274,22.5783,22.5881,31600.0
2009-08-26 14:55:00,23.01,23.01,22.94,22.95,52000.0,22.5881,22.5881,22.5194,22.5292,52000.0
2009-08-26 15:00:00,22.94,22.95,22.9,22.94,27600.0,22.5194,22.5292,22.4802,22.5194,27600.0
2009-08-26 15:05:00,22.94,22.94,22.91,22.93,9100.0,22.5194,22.5194,22.49,22.5096,9100.0
2009-08-26 15:10:00,22.93,22.93,22.88,22.89,43500.0,22.5096,22.5096,22.4605,22.4703,43500.0
2009-08-26 15:15:00,22.9,22.92,22.88,22.89,41200.0,22.4802,22.4998,22.4605,22.4703,41200.0
2009-08-26 15:20:00,22.89,22.89,22.87,22.87,9600.0,22.4703,22.4703,22.4507,22.4507,9600.0
2009-08-26 15:25:00,22.87,22.89,22.86,22.87,23300.0,22.4507,22.4703,22.4409,22.4507,23300.0
2009-08-26 15:30:00,22.87,22.87,22.83,22.84,28000.0,22.4507,22.4507,22.4114,22.4213,28000.0
2009-08-26 15:35:00,22.85,22.87,22.84,22.87,12100.0,22.4311,22.4507,22.4213,22.4507,12100.0
2009-08-26 15:40:00,22.87,22.88,22.86,22.88,16500.0,22.4507,22.4605,22.4409,22.4605,16500.0
2009-08-26 15:45:00,22.88,22.9,22.84,22.9,40700.0,22.4605,22.4802,22.4213,22.4802,40700.0
2009-08-26 15:50:00,22.9,22.91,22.88,22.9,58900.0,22.4802,22.49,22.4605,22.4802,58900.0
2009-08-26 15:55:00,22.9,22.9,22.85,22.87,150300.0,22.4802,22.4802,22.4311,22.4507,150300.0
2009-08-27 09:30:00,22.97,23.12,22.65,22.67,97600.0,22.5489,22.6961,22.2347,22.2544,97600.0
2009-08-27 09:35:00,22.66,22.85,22.61,22.63,40900.0,22.2446,22.4311,22.1955,22.2151,40900.0
2009-08-27 09:40:00,22.64,22.64,22.45,22.52,40100.0,22.2249,22.2249,22.0384,22.1071,40100.0
2009-08-27 09:45:00,22.5,22.52,22.44,22.47,35100.0,22.0875,22.1071,22.0286,22.058,35100.0
2009-08-27 09:50:00,22.45,22.45,22.35,22.35,24900.0,22.0384,22.0384,21.9402,21.9402,24900.0
2009-08-27 09:55:00,22.35,22.4,22.27,22.27,33600.0,21.9402,21.9893,21.8617,21.8617,33600.0
2009-08-27 10:00:00,22.28,22.28,22.04,22.06,45700.0,21.8715,21.8715,21.6359,21.6556,45700.0
2009-08-27 10:05:00,22.06,22.13,22.05,22.12,25500.0,21.6556,21.7243,21.6457,21.7145,25500.0
2009-08-27 10:10:00,22.14,22.24,22.12,22.24,25900.0,21.7341,21.8323,21.7145,21.8323,25900.0
2009-08-27 10:15:00,22.23,22.31,22.22,22.31,9500.0,21.8224,21.901,21.8126,21.901,9500.0
2009-08-27 10:20:00,22.31,22.34,22.3,22.32,6500.0,21.901,21.9304,21.8912,21.9108,6500.0
2009-08-27 10:25:00,22.33,22.34,22.32,22.34,4000.0,21.9206,21.9304,21.9108,21.9304,4000.0
2009-08-27 10:30:00,22.34,22.41,22.34,22.36,30800.0,21.9304,21.9991,21.9304,21.9501,30800.0
2009-08-27 10:35:00,22.37,22.37,22.31,22.31,7000.0,21.9599,21.9599,21.901,21.901,7000.0
2009-08-27 10:40:00,22.3,22.35,22.29,22.34,8400.0,21.8912,21.9402,21.8813,21.9304,8400.0
2009-08-27 10:45:00,22.33,22.35,22.33,22.34,12100.0,21.9206,21.9402,21.9206,21.9304,12100.0
2009-08-27 10:50:00,22.35,22.37,22.34,22.36,9400.0,21.9402,21.9599,21.9304,21.9501,9400.0
2009-08-27 10:55:00,22.36,22.38,22.33,22.33,8500.0,21.9501,21.9697,21.9206,21.9206,8500.0
2009-08-27 11:00:00,22.34,22.34,22.27,22.3,38900.0,21.9304,21.9304,21.8617,21.8912,38900.0
2009-08-27 11:05:00,22.33,22.38,22.31,22.38,17400.0,21.9206,21.9697,21.901,21.9697,17400.0
2009-08-27 11:10:00,22.38,22.38,22.37,22.38,3000.0,21.9697,21.9697,21.9599,21.9697,3000.0
2009-08-27 11:15:00,22.38,22.38,22.37,22.38,3700.0,21.9697,21.9697,21.9599,21.9697,3700.0
2009-08-27 11:20:00,22.37,22.4,22.36,22.4,11700.0,21.9599,21.9893,21.9501,21.9893,11700.0
2009-08-27 11:25:00,22.4,22.44,22.39,22.44,49000.0,21.9893,22.0286,21.9795,22.0286,49000.0
2009-08-27 11:30:00,22.44,22.44,22.39,22.41,26000.0,22.0286,22.0286,21.9795,21.9991,26000.0
2009-08-27 11:35:00,22.4,22.4,22.35,22.35,8100.0,21.9893,21.9893,21.9402,21.9402,8100.0
2009-08-27 11:40:00,22.35,22.36,22.28,22.28,47600.0,21.9402,21.9501,21.8715,21.8715,47600.0
2009-08-27 11:45:00,22.3,22.38,22.28,22.38,34500.0,21.8912,21.9697,21.8715,21.9697,34500.0
2009-08-27 11:50:00,22.38,22.41,22.38,22.41,4200.0,21.9697,21.9991,21.9697,21.9991,4200.0
2009-08-27 11:55:00,22.41,22.48,22.4,22.47,6800.0,21.9991,22.0679,21.9893,22.058,6800.0
2009-08-27 12:00:00,22.47,22.48,22.43,22.43,12600.0,22.058,22.0679,22.0188,22.0188,12600.0
2009-08-27 12:05:00,22.44,22.45,22.44,22.44,2400.0,22.0286,22.0384,22.0286,22.0286,2400.0
2009-08-27 12:10:00,22.45,22.49,22.45,22.47,11900.0,22.0384,22.0777,22.0384,22.058,11900.0
2009-08-27 12:15:00,22.47,22.47,22.42,22.42,8300.0,22.058,22.058,22.009,22.009,8300.0
2009-08-27 12:20:00,22.42,22.42,22.4,22.41,5600.0,22.009,22.009,21.9893,21.9991,5600.0
2009-08-27 12:25:00,22.41,22.42,22.4,22.42,30500.0,21.9991,22.009,21.9893,22.009,30500.0
2009-08-27 12:30:00,22.42,22.45,22.4,22.4,16200.0,22.009,22.0384,21.9893,21.9893,16200.0
2009-08-27 12:35:00,22.4,22.41,22.38,22.38,7200.0,21.9893,21.9991,21.9697,21.9697,7200.0
2009-08-27 12:40:00,22.39,22.4,22.37,22.38,6700.0,21.9795,21.9893,21.9599,21.9697,6700.0
2009-08-27 12:45:00,22.39,22.39,22.37,22.37,3600.0,21.9795,21.9795,21.9599,21.9599,3600.0
2009-08-27 12:50:00,22.38,22.39,22.38,22.38,2500.0,21.9697,21.9795,21.9697,21.9697,2500.0
2009-08-27 12:55:00,22.39,22.41,22.38,22.4,19100.0,21.9795,21.9991,21.9697,21.9893,19100.0
2009-08-27 13:00:00,22.4,22.4,22.35,22.35,11200.0,21.9893,21.9893,21.9402,21.9402,11200.0
2009-08-27 13:05:00,22.36,22.41,22.35,22.39,12400.0,21.9501,21.9991,21.9402,21.9795,12400.0
2009-08-27 13:10:00,22.39,22.4,22.36,22.36,5600.0,21.9795,21.9893,21.9501,21.9501,5600.0
2009-08-27 13:15:00,22.36,22.39,22.36,22.39,11800.0,21.9501,21.9795,21.9501,21.9795,11800.0
2009-08-27 13:20:00,22.39,22.41,22.39,22.41,8700.0,21.9795,21.9991,21.9795,21.9991,8700.0
2009-08-27 13:25:00,22.41,22.41,22.4,22.4,19000.0,21.9991,21.9991,21.9893,21.9893,19000.0
2009-08-27 13:30:00,22.41,22.45,22.4,22.45,12600.0,21.9991,22.0384,21.9893,22.0384,12600.0
2009-08-27 13:35:00,22.46,22.5,22.46,22.49,19100.0,22.0482,22.0875,22.0482,22.0777,19100.0
2009-08-27 13:40:00,22.49,22.49,22.47,22.49,4800.0,22.0777,22.0777,22.058,22.0777,4800.0
2009-08-27 13:45:00,22.49,22.55,22.48,22.54,9900.0,22.0777,22.1366,22.0679,22.1268,9900.0
2009-08-27 13:50:00,22.55,22.6,22.54,22.6,7000.0,22.1366,22.1857,22.1268,22.1857,7000.0
2009-08-27 13:55:00,22.6,22.62,22.57,22.57,13600.0,22.1857,22.2053,22.1562,22.1562,13600.0
2009-08-27 14:00:00,22.57,22.6,22.57,22.6,9300.0,22.1562,22.1857,22.1562,22.1857,9300.0
2009-08-27 14:05:00,22.6,22.62,22.6,22.6,8100.0,22.1857,22.2053,22.1857,22.1857,8100.0
2009-08-27 14:10:00,22.61,22.61,22.6,22.61,2000.0,22.1955,22.1955,22.1857,22.1955,2000.0
2009-08-27 14:15:00,22.6,22.62,22.59,22.6,12500.0,22.1857,22.2053,22.1758,22.1857,12500.0
2009-08-27 14:20:00,22.59,22.61,22.59,22.61,8500.0,22.1758,22.1955,22.1758,22.1955,8500.0
2009-08-27 14:25:00,22.61,22.64,22.6,22.63,6000.0,22.1955,22.2249,22.1857,22.2151,6000.0
2009-08-27 14:30:00,22.63,22.7,22.63,22.7,12400.0,22.2151,22.2838,22.2151,22.2838,12400.0
2009-08-27 14:35:00,22.7,22.75,22.7,22.75,59400.0,22.2838,22.3329,22.2838,22.3329,59400.0
2009-08-27 14:40:00,22.75,22.8,22.74,22.8,35500.0,22.3329,22.382,22.3231,22.382,35500.0
2009-08-27 14:45:00,22.79,22.81,22.74,22.76,64800.0,22.3722,22.3918,22.3231,22.3427,64800.0
2009-08-27 14:50:00,22.76,22.8,22.76,22.79,46700.0,22.3427,22.382,22.3427,22.3722,46700.0
2009-08-27 14:55:00,22.78,22.78,22.76,22.77,14300.0,22.3624,22.3624,22.3427,22.3525,14300.0
2009-08-27 15:00:00,22.76,22.79,22.76,22.77,9600.0,22.3427,22.3722,22.3427,22.3525,9600.0
2009-08-27 15:05:00,22.77,22.77,22.74,22.75,19000.0,22.3525,22.3525,22.3231,22.3329,19000.0
2009-08-27 15:10:00,22.74,22.76,22.72,22.75,34400.0,22.3231,22.3427,22.3035,22.3329,34400.0
2009-08-27 15:15:00,22.76,22.77,22.74,22.74,18100.0,22.3427,22.3525,22.3231,22.3231,18100.0
2009-08-27 15:20:00,22.74,22.74,22.68,22.69,14600.0,22.3231,22.3231,22.2642,22.274,14600.0
2009-08-27 15:25:00,22.68,22.68,22.62,22.62,14500.0,22.2642,22.2642,22.2053,22.2053,14500.0
2009-08-27 15:30:00,22.63,22.63,22.61,22.61,17600.0,22.2151,22.2151,22.1955,22.1955,17600.0
2009-08-27 15:35:00,22.62,22.69,22.62,22.69,14900.0,22.2053,22.274,22.2053,22.274,14900.0
2009-08-27 15:40:00,22.7,22.7,22.62,22.63,29600.0,22.2838,22.2838,22.2053,22.2151,29600.0
2009-08-27 15:45:00,22.63,22.64,22.61,22.64,24700.0,22.2151,22.2249,22.1955,22.2249,24700.0
2009-08-27 15:50:00,22.64,22.68,22.63,22.65,34100.0,22.2249,22.2642,22.2151,22.2347,34100.0
2009-08-27 15:55:00,22.65,22.65,22.59,22.64,126000.0,22.2347,22.2347,22.1758,22.2249,126000.0
2009-08-28 09:30:00,22.91,23.07,22.91,23.07,23900.0,22.49,22.647,22.49,22.647,23900.0
2009-08-28 09:35:00,23.05,23.19,23.03,23.16,52100.0,22.6274,22.7648,22.6078,22.7354,52100.0
2009-08-28 09:40:00,23.17,23.17,22.98,22.98,36400.0,22.7452,22.7452,22.5587,22.5587,36400.0
2009-08-28 09:45:00,22.97,22.98,22.93,22.95,16800.0,22.5489,22.5587,22.5096,22.5292,16800.0
2009-08-28 09:50:00,22.95,22.98,22.92,22.93,39400.0,22.5292,22.5587,22.4998,22.5096,39400.0
2009-08-28 09:55:00,22.93,22.95,22.73,22.73,15000.0,22.5096,22.5292,22.3133,22.3133,15000.0
2009-08-28 10:00:00,22.74,22.82,22.69,22.8,18800.0,22.3231,22.4016,22.274,22.382,18800.0
2009-08-28 10:05:00,22.8,22.92,22.74,22.88,25800.0,22.382,22.4998,22.3231,22.4605,25800.0
2009-08-28 10:10:00,22.88,22.92,22.83,22.85,9800.0,22.4605,22.4998,22.4114,22.4311,9800.0
2009-08-28 10:15:00,22.85,22.9,22.84,22.85,5500.0,22.4311,22.4802,22.4213,22.4311,5500.0
2009-08-28 10:20:00,22.84,22.85,22.79,22.79,7100.0,22.4213,22.4311,22.3722,22.3722,7100.0
2009-08-28 10:25:00,22.8,22.85,22.73,22.75,9400.0,22.382,22.4311,22.3133,22.3329,9400.0
2009-08-28 10:30:00,22.75,22.78,22.74,22.78,8900.0,22.3329,22.3624,22.3231,22.3624,8900.0
2009-08-28 10:35:00,22.78,22.86,22.77,22.86,5100.0,22.3624,22.4409,22.3525,22.4409,5100.0
2009-08-28 10:40:00,22.85,22.86,22.82,22.83,5100.0,22.4311,22.4409,22.4016,22.4114,5100.0
2009-08-28 10:45:00,22.84,22.87,22.83,22.87,4500.0,22.4213,22.4507,22.4114,22.4507,4500.0
2009-08-28 10:50:00,22.87,22.9,22.87,22.87,5500.0,22.4507,22.4802,22.4507,22.4507,5500.0
2009-08-28 10:55:00,22.87,22.89,22.83,22.83,7700.0,22.4507,22.4703,22.4114,22.4114,7700.0
2009-08-28 11:00:00,22.83,22.85,22.79,22.81,6000.0,22.4114,22.4311,22.3722,22.3918,6000.0
2009-08-28 11:05:00,22.81,22.9,22.8,22.87,21000.0,22.3918,22.4802,22.382,22.4507,21000.0
2009-08-28 11:10:00,22.88,22.88,22.85,22.88,13000.0,22.4605,22.4605,22.4311,22.4605,13000.0
2009-08-28 11:15:00,22.88,22.88,22.87,22.88,2900.0,22.4605,22.4605,22.4507,22.4605,2900.0
2009-08-28 11:20:00,22.88,22.91,22.87,22.9,16000.0,22.4605,22.49,22.4507,22.4802,16000.0
2009-08-28 11:25:00,22.9,22.9,22.86,22.86,2800.0,22.4802,22.4802,22.4409,22.4409,2800.0
2009-08-28 11:30:00,22.86,22.87,22.85,22.85,3100.0,22.4409,22.4507,22.4311,22.4311,3100.0
2009-08-28 11:35:00,22.85,22.9,22.85,22.88,9800.0,22.4311,22.4802,22.4311,22.4605,9800.0
2009-08-28 11:40:00,22.89,22.89,22.81,22.83,5600.0,22.4703,22.4703,22.3918,22.4114,5600.0
2009-08-28 11:45:00,22.83,22.85,22.82,22.84,2500.0,22.4114,22.4311,22.4016,22.4213,2500.0
2009-08-28 11:50:00,22.84,22.84,22.79,22.8,9000.0,22.4213,22.4213,22.3722,22.382,9000.0
2009-08-28 11:55:00,22.82,22.85,22.81,22.84,22600.0,22.4016,22.4311,22.3918,22.4213,22600.0
2009-08-28 12:00:00,22.83,22.88,22.83,22.86,4200.0,22.4114,22.4605,22.4114,22.4409,4200.0
2009-08-28 12:05:00,22.86,22.86,22.82,22.82,3400.0,22.4409,22.4409,22.4016,22.4016,3400.0
2009-08-28 12:10:00,22.82,22.83,22.8,22.8,20200.0,22.4016,22.4114,22.382,22.382,20200.0
2009-08-28 12:15:00,22.8,22.8,22.74,22.74,17000.0,22.382,22.382,22.3231,22.3231,17000.0
2009-08-28 12:20:00,22.73,22.79,22.72,22.75,22200.0,22.3133,22.3722,22.3035,22.3329,22200.0
2009-08-28 12:25:00,22.75,22.78,22.74,22.76,24200.0,22.3329,22.3624,22.3231,22.3427,24200.0
2009-08-28 12:30:00,22.76,22.79,22.75,22.77,5700.0,22.3427,22.3722,22.3329,22.3525,5700.0
2009-08-28 12:35:00,22.77,22.84,22.77,22.84,7100.0,22.3525,22.4213,22.3525,22.4213,7100.0
2009-08-28 12:40:00,22.85,22.85,22.82,22.82,6100.0,22.4311,22.4311,22.4016,22.4016,6100.0
2009-08-28 12:45:00,22.82,22.83,22.82,22.82,4100.0,22.4016,22.4114,22.4016,22.4016,4100.0
2009-08-28 12:50:00,22.81,22.81,22.76,22.77,4000.0,22.3918,22.3918,22.3427,22.3525,4000.0
2009-08-28 12:55:00,22.77,22.79,22.76,22.76,3800.0,22.3525,22.3722,22.3427,22.3427,3800.0
2009-08-28 13:00:00,22.75,22.78,22.75,22.77,5300.0,22.3329,22.3624,22.3329,22.3525,5300.0
2009-08-28 13:05:00,22.78,22.82,22.77,22.82,3900.0,22.3624,22.4016,22.3525,22.4016,3900.0
2009-08-28 13:10:00,22.83,22.9,22.83,22.87,6600.0,22.4114,22.4802,22.4114,22.4507,6600.0
2009-08-28 13:15:00,22.86,22.87,22.83,22.85,5900.0,22.4409,22.4507,22.4114,22.4311,5900.0
2009-08-28 13:20:00,22.86,22.93,22.86,22.91,23800.0,22.4409,22.5096,22.4409,22.49,23800.0
2009-08-28 13:25:00,22.91,22.92,22.9,22.92,5000.0,22.49,22.4998,22.4802,22.4998,5000.0
2009-08-28 13:30:00,22.92,22.94,22.92,22.94,7100.0,22.4998,22.5194,22.4998,22.5194,7100.0
2009-08-28 13:35:00,22.93,22.94,22.93,22.93,7700.0,22.5096,22.5194,22.5096,22.5096,7700.0
2009-08-28 13:40:00,22.93,22.94,22.93,22.94,5000.0,22.5096,22.5194,22.5096,22.5194,5000.0
2009-08-28 13:45:00,22.93,22.94,22.91,22.93,18400.0,22.5096,22.5194,22.49,22.5096,18400.0
2009-08-28 13:50:00,22.94,22.94,22.93,22.94,4100.0,22.5194,22.5194,22.5096,22.5194,4100.0
2009-08-28 13:55:00,22.93,22.94,22.93,22.93,5300.0,22.5096,22.5194,22.5096,22.5096,5300.0
2009-08-28 14:00:00,22.93,22.93,22.91,22.92,20100.0,22.5096,22.5096,22.49,22.4998,20100.0
2009-08-28 14:05:00,22.92,22.94,22.92,22.93,11100.0,22.4998,22.5194,22.4998,22.5096,11100.0
2009-08-28 14:10:00,22.93,22.96,22.92,22.92,13700.0,22.5096,22.5391,22.4998,22.4998,13700.0
2009-08-28 14:15:00,22.92,22.96,22.92,22.95,10900.0,22.4998,22.5391,22.4998,22.5292,10900.0
2009-08-28 14:20:00,22.95,22.95,22.87,22.93,55500.0,22.5292,22.5292,22.4507,22.5096,55500.0
2009-08-28 14:25:00,22.91,22.95,22.91,22.95,25600.0,22.49,22.5292,22.49,22.5292,25600.0
2009-08-28 14:30:00,22.95,22.96,22.88,22.9,22400.0,22.5292,22.5391,22.4605,22.4802,22400.0
2009-08-28 14:35:00,22.9,22.94,22.9,22.92,9400.0,22.4802,22.5194,22.4802,22.4998,9400.0
2009-08-28 14:40:00,22.93,22.94,22.92,22.92,7500.0,22.5096,22.5194,22.4998,22.4998,7500.0
2009-08-28 14:45:00,22.92,22.93,22.92,22.93,3900.0,22.4998,22.5096,22.4998,22.5096,3900.0
2009-08-28 14:50:00,22.93,22.96,22.92,22.93,12900.0,22.5096,22.5391,22.4998,22.5096,12900.0
2009-08-28 14:55:00,22.94,23.0,22.94,22.98,23200.0,22.5194,22.5783,22.5194,22.5587,23200.0
2009-08-28 15:00:00,22.99,23.0,22.98,22.99,6300.0,22.5685,22.5783,22.5587,22.5685,6300.0
2009-08-28 15:05:00,22.99,23.0,22.98,22.99,49900.0,22.5685,22.5783,22.5587,22.5685,49900.0
2009-08-28 15:10:00,23.0,23.01,22.99,22.99,10900.0,22.5783,22.5881,22.5685,22.5685,10900.0
2009-08-28 15:15:00,22.99,23.0,22.98,23.0,8900.0,22.5685,22.5783,22.5587,22.5783,8900.0
2009-08-28 15:20:00,22.99,23.03,22.98,22.98,19100.0,22.5685,22.6078,22.5587,22.5587,19100.0
2009-08-28 15:25:00,22.98,23.0,22.98,22.99,14300.0,22.5587,22.5783,22.5587,22.5685,14300.0
2009-08-28 15:30:00,23.0,23.0,22.91,22.92,34500.0,22.5783,22.5783,22.49,22.4998,34500.0
2009-08-28 15:35:00,22.92,22.96,22.92,22.95,28800.0,22.4998,22.5391,22.4998,22.5292,28800.0
2009-08-28 15:40:00,22.94,22.97,22.9,22.91,82800.0,22.5194,22.5489,22.4802,22.49,82800.0
2009-08-28 15:45:00,22.91,22.93,22.89,22.92,54200.0,22.49,22.5096,22.4703,22.4998,54200.0
2009-08-28 15:50:00,22.92,22.95,22.9,22.95,50800.0,22.4998,22.5292,22.4802,22.5292,50800.0
2009-08-28 15:55:00,22.94,22.95,22.92,22.93,88300.0,22.5194,22.5292,22.4998,22.5096,88300.0
2009-08-31 09:30:00,22.72,22.72,22.31,22.41,39500.0,22.3035,22.3035,21.901,21.9991,39500.0
2009-08-31 09:35:00,22.41,22.42,22.0,22.19,63100.0,21.9991,22.009,21.5967,21.7832,63100.0
2009-08-31 09:40:00,22.22,22.25,22.01,22.21,36800.0,21.8126,21.8421,21.6065,21.8028,36800.0
2009-08-31 09:45:00,22.19,22.27,22.07,22.25,74000.0,21.7832,21.8617,21.6654,21.8421,74000.0
2009-08-31 09:50:00,22.25,22.26,22.08,22.11,63400.0,21.8421,21.8519,21.6752,21.7046,63400.0
2009-08-31 09:55:00,22.11,22.19,22.1,22.19,21700.0,21.7046,21.7832,21.6948,21.7832,21700.0
2009-08-31 10:00:00,22.17,22.17,22.06,22.12,11800.0,21.7635,21.7635,21.6556,21.7145,11800.0
2009-08-31 10:05:00,22.13,22.13,22.05,22.12,26000.0,21.7243,21.7243,21.6457,21.7145,26000.0
2009-08-31 10:10:00,22.12,22.16,22.08,22.14,10400.0,21.7145,21.7537,21.6752,21.7341,10400.0
2009-08-31 10:15:00,22.14,22.18,22.1,22.14,9900.0,21.7341,21.7734,21.6948,21.7341,9900.0
2009-08-31 10:20:00,22.13,22.18,22.12,22.13,14600.0,21.7243,21.7734,21.7145,21.7243,14600.0
2009-08-31 10:25:00,22.12,22.17,22.1,22.17,28600.0,21.7145,21.7635,21.6948,21.7635,28600.0
2009-08-31 10:30:00,22.14,22.17,22.1,22.12,5700.0,21.7341,21.7635,21.6948,21.7145,5700.0
2009-08-31 10:35:00,22.12,22.22,22.11,22.22,12900.0,21.7145,21.8126,21.7046,21.8126,12900.0
2009-08-31 10:40:00,22.22,22.28,22.21,22.21,9200.0,21.8126,21.8715,21.8028,21.8028,9200.0
2009-08-31 10:45:00,22.21,22.24,22.16,22.23,9600.0,21.8028,21.8323,21.7537,21.8224,9600.0
2009-08-31 10:50:00,22.21,22.25,22.21,22.23,15400.0,21.8028,21.8421,21.8028,21.8224,15400.0
2009-08-31 10:55:00,22.24,22.24,22.21,22.22,15000.0,21.8323,21.8323,21.8028,21.8126,15000.0
2009-08-31 11:00:00,22.21,22.21,22.14,22.17,11400.0,21.8028,21.8028,21.7341,21.7635,11400.0
2009-08-31 11:05:00,22.17,22.17,22.16,22.16,5300.0,21.7635,21.7635,21.7537,21.7537,5300.0
2009-08-31 11:10:00,22.16,22.18,22.16,22.16,11500.0,21.7537,21.7734,21.7537,21.7537,11500.0
2009-08-31 11:15:00,22.16,22.24,22.15,22.23,16000.0,21.7537,21.8323,21.7439,21.8224,16000.0
2009-08-31 11:20:00,22.22,22.25,22.15,22.21,13100.0,21.8126,21.8421,21.7439,21.8028,13100.0
2009-08-31 11:25:00,22.2,22.24,22.2,22.23,10700.0,21.793,21.8323,21.793,21.8224,10700.0
2009-08-31 11:30:00,22.22,22.26,22.21,22.23,18300.0,21.8126,21.8519,21.8028,21.8224,18300.0
2009-08-31 11:35:00,22.22,22.31,22.22,22.31,9800.0,21.8126,21.901,21.8126,21.901,9800.0
2009-08-31 11:40:00,22.3,22.3,22.27,22.28,4300.0,21.8912,21.8912,21.8617,21.8715,4300.0
2009-08-31 11:45:00,22.28,22.29,22.26,22.26,6500.0,21.8715,21.8813,21.8519,21.8519,6500.0
2009-08-31 11:50:00,22.26,22.29,22.25,22.27,13000.0,21.8519,21.8813,21.8421,21.8617,13000.0
2009-08-31 11:55:00,22.28,22.28,22.27,22.28,3300.0,21.8715,21.8715,21.8617,21.8715,3300.0
2009-08-31 12:00:00,22.28,22.33,22.27,22.28,13100.0,21.8715,21.9206,21.8617,21.8715,13100.0
2009-08-31 12:05:00,22.28,22.3,22.22,22.22,8900.0,21.8715,21.8912,21.8126,21.8126,8900.0
2009-08-31 12:10:00,22.23,22.26,22.23,22.25,5800.0,21.8224,21.8519,21.8224,21.8421,5800.0
2009-08-31 12:15:00,22.26,22.26,22.25,22.26,3700.0,21.8519,21.8519,21.8421,21.8519,3700.0
2009-08-31 12:20:00,22.25,22.28,22.25,22.27,9200.0,21.8421,21.8715,21.8421,21.8617,9200.0
2009-08-31 12:25:00,22.28,22.28,22.27,22.27,5200.0,21.8715,21.8715,21.8617,21.8617,5200.0
2009-08-31 12:30:00,22.28,22.28,22.27,22.27,3100.0,21.8715,21.8715,21.8617,21.8617,3100.0
2009-08-31 12:35:00,22.27,22.28,22.19,22.24,23600.0,21.8617,21.8715,21.7832,21.8323,23600.0
2009-08-31 12:40:00,22.24,22.26,22.23,22.23,6400.0,21.8323,21.8519,21.8224,21.8224,6400.0
2009-08-31 12:45:00,22.23,22.23,22.19,22.2,12100.0,21.8224,21.8224,21.7832,21.793,12100.0
2009-08-31 12:50:00,22.2,22.22,22.18,22.18,13100.0,21.793,21.8126,21.7734,21.7734,13100.0
2009-08-31 12:55:00,22.18,22.18,22.15,22.16,12500.0,21.7734,21.7734,21.7439,21.7537,12500.0
2009-08-31 13:00:00,22.17,22.17,22.12,22.12,9300.0,21.7635,21.7635,21.7145,21.7145,9300.0
2009-08-31 13:05:00,22.11,22.12,22.09,22.09,10500.0,21.7046,21.7145,21.685,21.685,10500.0
2009-08-31 13:10:00,22.09,22.1,22.07,22.07,18600.0,21.685,21.6948,21.6654,21.6654,18600.0
2009-08-31 13:15:00,22.07,22.08,22.07,22.07,4100.0,21.6654,21.6752,21.6654,21.6654,4100.0
2009-08-31 13:20:00,22.08,22.09,22.07,22.07,7700.0,21.6752,21.685,21.6654,21.6654,7700.0
2009-08-31 13:25:00,22.08,22.08,22.05,22.05,10000.0,21.6752,21.6752,21.6457,21.6457,10000.0
2009-08-31 13:30:00,22.06,22.07,22.05,22.06,5200.0,21.6556,21.6654,21.6457,21.6556,5200.0
2009-08-31 13:35:00,22.06,22.07,22.05,22.06,10200.0,21.6556,21.6654,21.6457,21.6556,10200.0
2009-08-31 13:40:00,22.07,22.07,22.03,22.04,14800.0,21.6654,21.6654,21.6261,21.6359,14800.0
2009-08-31 13:45:00,22.04,22.04,22.03,22.04,10300.0,21.6359,21.6359,21.6261,21.6359,10300.0
2009-08-31 13:50:00,22.04,22.12,22.04,22.12,81700.0,21.6359,21.7145,21.6359,21.7145,81700.0
2009-08-31 13:55:00,22.13,22.15,22.12,22.14,14400.0,21.7243,21.7439,21.7145,21.7341,14400.0
2009-08-31 14:00:00,22.13,22.14,22.1,22.12,20200.0,21.7243,21.7341,21.6948,21.7145,20200.0
2009-08-31 14:05:00,22.12,22.12,22.09,22.1,11600.0,21.7145,21.7145,21.685,21.6948,11600.0
2009-08-31 14:10:00,22.1,22.1,22.06,22.07,10300.0,21.6948,21.6948,21.6556,21.6654,10300.0
2009-08-31 14:15:00,22.07,22.1,22.05,22.09,47100.0,21.6654,21.6948,21.6457,21.685,47100.0
2009-08-31 14:20:00,22.1,22.1,22.09,22.1,36900.0,21.6948,21.6948,21.685,21.6948,36900.0
2009-08-31 14:25:00,22.1,22.12,22.09,22.1,22800.0,21.6948,21.7145,21.685,21.6948,22800.0
2009-08-31 14:30:00,22.1,22.1,22.08,22.08,7800.0,21.6948,21.6948,21.6752,21.6752,7800.0
2009-08-31 14:35:00,22.09,22.1,22.07,22.1,22200.0,21.685,21.6948,21.6654,21.6948,22200.0
2009-08-31 14:40:00,22.1,22.12,22.09,22.11,21200.0,21.6948,21.7145,21.685,21.7046,21200.0
2009-08-31 14:45:00,22.12,22.12,22.1,22.12,7200.0,21.7145,21.7145,21.6948,21.7145,7200.0
2009-08-31 14:50:00,22.12,22.13,22.11,22.13,15900.0,21.7145,21.7243,21.7046,21.7243,15900.0
2009-08-31 14:55:00,22.13,22.13,22.11,22.12,17500.0,21.7243,21.7243,21.7046,21.7145,17500.0
2009-08-31 15:00:00,22.11,22.12,22.07,22.08,27300.0,21.7046,21.7145,21.6654,21.6752,27300.0
2009-08-31 15:05:00,22.08,22.08,22.06,22.06,18100.0,21.6752,21.6752,21.6556,21.6556,18100.0
2009-08-31 15:10:00,22.07,22.08,22.04,22.06,82700.0,21.6654,21.6752,21.6359,21.6556,82700.0
2009-08-31 15:15:00,22.07,22.07,22.06,22.06,17700.0,21.6654,21.6654,21.6556,21.6556,17700.0
2009-08-31 15:20:00,22.06,22.07,22.03,22.07,42100.0,21.6556,21.6654,21.6261,21.6654,42100.0
2009-08-31 15:25:00,22.06,22.09,22.02,22.06,37900.0,21.6556,21.685,21.6163,21.6556,37900.0
2009-08-31 15:30:00,22.05,22.07,22.05,22.06,17500.0,21.6457,21.6654,21.6457,21.6556,17500.0
2009-08-31 15:35:00,22.06,22.07,22.06,22.06,46300.0,21.6556,21.6654,21.6556,21.6556,46300.0
2009-08-31 15:40:00,22.06,22.07,22.05,22.07,45400.0,21.6556,21.6654,21.6457,21.6654,45400.0
2009-08-31 15:45:00,22.07,22.1,22.06,22.09,55300.0,21.6654,21.6948,21.6556,21.685,55300.0
2009-08-31 15:50:00,22.1,22.1,22.09,22.1,75300.0,21.6948,21.6948,21.685,21.6948,75300.0
2009-08-31 15:55:00,22.1,22.15,22.1,22.13,139800.0,21.6948,21.7439,21.6948,21.7243,139800.0
2009-09-01 09:30:00,22.0,22.29,22.0,22.26,26100.0,21.5967,21.8813,21.5967,21.8519,26100.0
2009-09-01 09:35:00,22.26,22.41,22.22,22.34,39000.0,21.8519,21.9991,21.8126,21.9304,39000.0
2009-09-01 09:40:00,22.34,22.47,22.34,22.46,44300.0,21.9304,22.058,21.9304,22.0482,44300.0
2009-09-01 09:45:00,22.47,22.62,22.47,22.62,41800.0,22.058,22.2053,22.058,22.2053,41800.0
2009-09-01 09:50:00,22.63,22.66,22.56,22.6,78600.0,22.2151,22.2446,22.1464,22.1857,78600.0
2009-09-01 09:55:00,22.6,22.67,22.6,22.65,22600.0,22.1857,22.2544,22.1857,22.2347,22600.0
2009-09-01 10:00:00,22.66,22.78,22.63,22.71,49400.0,22.2446,22.3624,22.2151,22.2936,49400.0
2009-09-01 10:05:00,22.7,22.75,22.7,22.7,26900.0,22.2838,22.3329,22.2838,22.2838,26900.0
2009-09-01 10:10:00,22.7,22.7,22.51,22.52,27800.0,22.2838,22.2838,22.0973,22.1071,27800.0
2009-09-01 10:15:00,22.49,22.51,22.38,22.45,35500.0,22.0777,22.0973,21.9697,22.0384,35500.0
2009-09-01 10:20:00,22.45,22.48,22.42,22.46,16300.0,22.0384,22.0679,22.009,22.0482,16300.0
2009-09-01 10:25:00,22.45,22.55,22.45,22.5,23500.0,22.0384,22.1366,22.0384,22.0875,23500.0
2009-09-01 10:30:00,22.5,22.5,22.42,22.43,18400.0,22.0875,22.0875,22.009,22.0188,18400.0
2009-09-01 10:35:00,22.43,22.44,22.36,22.36,13700.0,22.0188,22.0286,21.9501,21.9501,13700.0
2009-09-01 10:40:00,22.37,22.37,22.34,22.34,10600.0,21.9599,21.9599,21.9304,21.9304,10600.0
2009-09-01 10:45:00,22.33,22.34,22.25,22.29,8100.0,21.9206,21.9304,21.8421,21.8813,8100.0
2009-09-01 10:50:00,22.28,22.28,22.2,22.24,26300.0,21.8715,21.8715,21.793,21.8323,26300.0
2009-09-01 10:55:00,22.23,22.26,22.2,22.21,18200.0,21.8224,21.8519,21.793,21.8028,18200.0
2009-09-01 11:00:00,22.18,22.24,22.16,22.23,16400.0,21.7734,21.8323,21.7537,21.8224,16400.0
2009-09-01 11:05:00,22.23,22.26,22.17,22.25,98100.0,21.8224,21.8519,21.7635,21.8421,98100.0
2009-09-01 11:10:00,22.25,22.25,22.17,22.23,89100.0,21.8421,21.8421,21.7635,21.8224,89100.0
2009-09-01 11:15:00,22.22,22.23,22.15,22.19,48600.0,21.8126,21.8224,21.7439,21.7832,48600.0
2009-09-01 11:20:00,22.19,22.2,22.12,22.18,128000.0,21.7832,21.793,21.7145,21.7734,128000.0
2009-09-01 11:25:00,22.18,22.18,22.05,22.06,45500.0,21.7734,21.7734,21.6457,21.6556,45500.0
2009-09-01 11:30:00,22.05,22.11,22.04,22.07,70100.0,21.6457,21.7046,21.6359,21.6654,70100.0
2009-09-01 11:35:00,22.06,22.07,21.97,22.04,57400.0,21.6556,21.6654,21.5672,21.6359,57400.0
2009-09-01 11:40:00,22.05,22.18,22.03,22.13,25600.0,21.6457,21.7734,21.6261,21.7243,25600.0
2009-09-01 11:45:00,22.13,22.14,22.06,22.06,19800.0,21.7243,21.7341,21.6556,21.6556,19800.0
2009-09-01 11:50:00,22.06,22.1,22.05,22.08,31200.0,21.6556,21.6948,21.6457,21.6752,31200.0
2009-09-01 11:55:00,22.08,22.08,21.96,21.99,21100.0,21.6752,21.6752,21.5574,21.5868,21100.0
2009-09-01 12:00:00,21.99,22.07,21.98,22.03,36000.0,21.5868,21.6654,21.577,21.6261,36000.0
2009-09-01 12:05:00,22.02,22.05,21.98,22.0,18600.0,21.6163,21.6457,21.577,21.5967,18600.0
2009-09-01 12:10:00,22.0,22.02,21.94,22.02,31800.0,21.5967,21.6163,21.5378,21.6163,31800.0
2009-09-01 12:15:00,22.01,22.02,21.96,21.96,6700.0,21.6065,21.6163,21.5574,21.5574,6700.0
2009-09-01 12:20:00,21.96,21.99,21.87,21.91,17000.0,21.5574,21.5868,21.469,21.5083,17000.0
2009-09-01 12:25:00,21.91,21.96,21.91,21.94,14300.0,21.5083,21.5574,21.5083,21.5378,14300.0
2009-09-01 12:30:00,21.95,22.0,21.92,21.97,30200.0,21.5476,21.5967,21.5181,21.5672,30200.0
2009-09-01 12:35:00,21.98,22.0,21.94,21.98,16000.0,21.577,21.5967,21.5378,21.577,16000.0
2009-09-01 12:40:00,21.98,22.05,21.97,22.05,10900.0,21.577,21.6457,21.5672,21.6457,10900.0
2009-09-01 12:45:00,22.06,22.08,22.03,22.04,10400.0,21.6556,21.6752,21.6261,21.6359,10400.0
2009-09-01 12:50:00,22.03,22.04,21.99,21.99,11100.0,21.6261,21.6359,21.5868,21.5868,11100.0
2009-09-01 12:55:00,22.0,22.02,21.95,21.95,5500.0,21.5967,21.6163,21.5476,21.5476,5500.0
2009-09-01 13:00:00,21.96,22.0,21.95,21.95,11000.0,21.5574,21.5967,21.5476,21.5476,11000.0
2009-09-01 13:05:00,21.96,21.98,21.81,21.86,24600.0,21.5574,21.577,21.4101,21.4592,24600.0
2009-09-01 13:10:00,21.86,21.87,21.82,21.85,15500.0,21.4592,21.469,21.42,21.4494,15500.0
2009-09-01 13:15:00,21.85,21.86,21.8,21.83,15400.0,21.4494,21.4592,21.4003,21.4298,15400.0
2009-09-01 13:20:00,21.83,21.84,21.8,21.8,16700.0,21.4298,21.4396,21.4003,21.4003,16700.0
2009-09-01 13:25:00,21.8,21.82,21.8,21.81,39200.0,21.4003,21.42,21.4003,21.4101,39200.0
2009-09-01 13:30:00,21.8,21.8,21.74,21.75,32300.0,21.4003,21.4003,21.3414,21.3512,32300.0
2009-09-01 13:35:00,21.75,21.77,21.7,21.72,40600.0,21.3512,21.3709,21.3022,21.3218,40600.0
2009-09-01 13:40:00,21.71,21.76,21.71,21.72,32400.0,21.312,21.3611,21.312,21.3218,32400.0
2009-09-01 13:45:00,21.73,21.73,21.68,21.69,47100.0,21.3316,21.3316,21.2825,21.2923,47100.0
2009-09-01 13:50:00,21.69,21.7,21.67,21.69,21100.0,21.2923,21.3022,21.2727,21.2923,21100.0
2009-09-01 13:55:00,21.69,21.7,21.68,21.7,37400.0,21.2923,21.3022,21.2825,21.3022,37400.0
2009-09-01 14:00:00,21.7,21.7,21.67,21.68,33700.0,21.3022,21.3022,21.2727,21.2825,33700.0
2009-09-01 14:05:00,21.67,21.67,21.63,21.65,49100.0,21.2727,21.2727,21.2334,21.2531,49100.0
2009-09-01 14:10:00,21.65,21.67,21.64,21.65,43600.0,21.2531,21.2727,21.2433,21.2531,43600.0
2009-09-01 14:15:00,21.65,21.66,21.59,21.63,54500.0,21.2531,21.2629,21.1942,21.2334,54500.0
2009-09-01 14:20:00,21.63,21.64,21.61,21.63,35000.0,21.2334,21.2433,21.2138,21.2334,35000.0
2009-09-01 14:25:00,21.63,21.64,21.62,21.63,15700.0,21.2334,21.2433,21.2236,21.2334,15700.0
2009-09-01 14:30:00,21.63,21.64,21.62,21.62,81600.0,21.2334,21.2433,21.2236,21.2236,81600.0
2009-09-01 14:35:00,21.63,21.65,21.59,21.59,30400.0,21.2334,21.2531,21.1942,21.1942,30400.0
2009-09-01 14:40:00,21.59,21.61,21.53,21.53,36300.0,21.1942,21.2138,21.1353,21.1353,36300.0
2009-09-01 14:45:00,21.53,21.56,21.5,21.51,35600.0,21.1353,21.1647,21.1058,21.1156,35600.0
2009-09-01 14:50:00,21.5,21.52,21.46,21.5,71700.0,21.1058,21.1255,21.0666,21.1058,71700.0
2009-09-01 14:55:00,21.5,21.52,21.48,21.51,50700.0,21.1058,21.1255,21.0862,21.1156,50700.0
2009-09-01 15:00:00,21.51,21.52,21.5,21.51,30200.0,21.1156,21.1255,21.1058,21.1156,30200.0
2009-09-01 15:05:00,21.52,21.6,21.51,21.58,61100.0,21.1255,21.204,21.1156,21.1844,61100.0
2009-09-01 15:10:00,21.58,21.65,21.58,21.65,34300.0,21.1844,21.2531,21.1844,21.2531,34300.0
2009-09-01 15:15:00,21.65,21.68,21.64,21.66,59900.0,21.2531,21.2825,21.2433,21.2629,59900.0
2009-09-01 15:20:00,21.66,21.66,21.56,21.56,31700.0,21.2629,21.2629,21.1647,21.1647,31700.0
2009-09-01 15:25:00,21.56,21.57,21.48,21.48,79200.0,21.1647,21.1745,21.0862,21.0862,79200.0
2009-09-01 15:30:00,21.49,21.53,21.48,21.52,51200.0,21.096,21.1353,21.0862,21.1255,51200.0
2009-09-01 15:35:00,21.51,21.54,21.49,21.5,56000.0,21.1156,21.1451,21.096,21.1058,56000.0
2009-09-01 15:40:00,21.5,21.53,21.47,21.48,57100.0,21.1058,21.1353,21.0764,21.0862,57100.0
2009-09-01 15:45:00,21.48,21.49,21.4,21.42,108700.0,21.0862,21.096,21.0077,21.0273,108700.0
2009-09-01 15:50:00,21.44,21.55,21.44,21.55,61700.0,21.0469,21.1549,21.0469,21.1549,61700.0
2009-09-01 15:55:00,21.55,21.56,21.48,21.5,77300.0,21.1549,21.1647,21.0862,21.1058,77300.0
2009-09-02 09:30:00,21.38,21.64,21.38,21.53,20800.0,20.988,21.2433,20.988,21.1353,20800.0
2009-09-02 09:35:00,21.51,21.55,21.44,21.45,28500.0,21.1156,21.1549,21.0469,21.0567,28500.0
2009-09-02 09:40:00,21.45,21.5,21.42,21.46,36700.0,21.0567,21.1058,21.0273,21.0666,36700.0
2009-09-02 09:45:00,21.48,21.53,21.46,21.5,21500.0,21.0862,21.1353,21.0666,21.1058,21500.0
2009-09-02 09:50:00,21.51,21.7,21.51,21.69,22300.0,21.1156,21.3022,21.1156,21.2923,22300.0
2009-09-02 09:55:00,21.68,21.7,21.58,21.6,20800.0,21.2825,21.3022,21.1844,21.204,20800.0
2009-09-02 10:00:00,21.59,21.69,21.51,21.65,45200.0,21.1942,21.2923,21.1156,21.2531,45200.0
2009-09-02 10:05:00,21.66,21.73,21.62,21.67,53700.0,21.2629,21.3316,21.2236,21.2727,53700.0
2009-09-02 10:10:00,21.67,21.67,21.62,21.62,37300.0,21.2727,21.2727,21.2236,21.2236,37300.0
2009-09-02 10:15:00,21.62,21.63,21.57,21.59,15100.0,21.2236,21.2334,21.1745,21.1942,15100.0
2009-09-02 10:20:00,21.6,21.61,21.52,21.54,12400.0,21.204,21.2138,21.1255,21.1451,12400.0
2009-09-02 10:25:00,21.55,21.56,21.43,21.43,16700.0,21.1549,21.1647,21.0371,21.0371,16700.0
2009-09-02 10:30:00,21.45,21.54,21.43,21.5,57200.0,21.0567,21.1451,21.0371,21.1058,57200.0
2009-09-02 10:35:00,21.49,21.57,21.48,21.48,18000.0,21.096,21.1745,21.0862,21.0862,18000.0
2009-09-02 10:40:00,21.49,21.6,21.49,21.58,13000.0,21.096,21.204,21.096,21.1844,13000.0
2009-09-02 10:45:00,21.58,21.62,21.58,21.59,11700.0,21.1844,21.2236,21.1844,21.1942,11700.0
2009-09-02 10:50:00,21.58,21.58,21.51,21.53,8900.0,21.1844,21.1844,21.1156,21.1353,8900.0
2009-09-02 10:55:00,21.53,21.65,21.52,21.64,30400.0,21.1353,21.2531,21.1255,21.2433,30400.0
2009-09-02 11:00:00,21.64,21.64,21.55,21.55,18000.0,21.2433,21.2433,21.1549,21.1549,18000.0
2009-09-02 11:05:00,21.56,21.57,21.47,21.52,18400.0,21.1647,21.1745,21.0764,21.1255,18400.0
2009-09-02 11:10:00,21.52,21.56,21.51,21.55,12900.0,21.1255,21.1647,21.1156,21.1549,12900.0
2009-09-02 11:15:00,21.54,21.59,21.52,21.55,17500.0,21.1451,21.1942,21.1255,21.1549,17500.0
2009-09-02 11:20:00,21.54,21.59,21.54,21.58,6500.0,21.1451,21.1942,21.1451,21.1844,6500.0
2009-09-02 11:25:00,21.58,21.6,21.55,21.6,10500.0,21.1844,21.204,21.1549,21.204,10500.0
2009-09-02 11:30:00,21.6,21.62,21.54,21.58,19100.0,21.204,21.2236,21.1451,21.1844,19100.0
2009-09-02 11:35:00,21.57,21.57,21.53,21.54,10400.0,21.1745,21.1745,21.1353,21.1451,10400.0
2009-09-02 11:40:00,21.55,21.56,21.5,21.51,14300.0,21.1549,21.1647,21.1058,21.1156,14300.0
2009-09-02 11:45:00,21.5,21.52,21.5,21.51,6600.0,21.1058,21.1255,21.1058,21.1156,6600.0
2009-09-02 11:50:00,21.51,21.56,21.51,21.52,6900.0,21.1156,21.1647,21.1156,21.1255,6900.0
2009-09-02 11:55:00,21.52,21.52,21.47,21.48,14500.0,21.1255,21.1255,21.0764,21.0862,14500.0
2009-09-02 12:00:00,21.48,21.51,21.45,21.45,16800.0,21.0862,21.1156,21.0567,21.0567,16800.0
2009-09-02 12:05:00,21.45,21.46,21.43,21.43,5500.0,21.0567,21.0666,21.0371,21.0371,5500.0
2009-09-02 12:10:00,21.43,21.51,21.43,21.46,20200.0,21.0371,21.1156,21.0371,21.0666,20200.0
2009-09-02 12:15:00,21.46,21.52,21.45,21.5,16500.0,21.0666,21.1255,21.0567,21.1058,16500.0
2009-09-02 12:20:00,21.5,21.58,21.5,21.57,6200.0,21.1058,21.1844,21.1058,21.1745,6200.0
2009-09-02 12:25:00,21.56,21.57,21.51,21.51,5100.0,21.1647,21.1745,21.1156,21.1156,5100.0
2009-09-02 12:30:00,21.51,21.53,21.49,21.5,10700.0,21.1156,21.1353,21.096,21.1058,10700.0
2009-09-02 12:35:00,21.5,21.55,21.5,21.54,9700.0,21.1058,21.1549,21.1058,21.1451,9700.0
2009-09-02 12:40:00,21.54,21.56,21.54,21.56,6300.0,21.1451,21.1647,21.1451,21.1647,6300.0
2009-09-02 12:45:00,21.55,21.57,21.55,21.55,6700.0,21.1549,21.1745,21.1549,21.1549,6700.0
2009-09-02 12:50:00,21.56,21.56,21.53,21.53,12300.0,21.1647,21.1647,21.1353,21.1353,12300.0
2009-09-02 12:55:00,21.53,21.56,21.53,21.55,10400.0,21.1353,21.1647,21.1353,21.1549,10400.0
2009-09-02 13:00:00,21.55,21.56,21.49,21.49,8100.0,21.1549,21.1647,21.096,21.096,8100.0
2009-09-02 13:05:00,21.49,21.5,21.45,21.45,6400.0,21.096,21.1058,21.0567,21.0567,6400.0
2009-09-02 13:10:00,21.46,21.48,21.46,21.47,6100.0,21.0666,21.0862,21.0666,21.0764,6100.0
2009-09-02 13:15:00,21.48,21.52,21.48,21.52,8200.0,21.0862,21.1255,21.0862,21.1255,8200.0
2009-09-02 13:20:00,21.52,21.58,21.51,21.57,22600.0,21.1255,21.1844,21.1156,21.1745,22600.0
2009-09-02 13:25:00,21.58,21.58,21.55,21.55,17100.0,21.1844,21.1844,21.1549,21.1549,17100.0
2009-09-02 13:30:00,21.55,21.56,21.55,21.55,7300.0,21.1549,21.1647,21.1549,21.1549,7300.0
2009-09-02 13:35:00,21.55,21.56,21.53,21.53,4500.0,21.1549,21.1647,21.1353,21.1353,4500.0
2009-09-02 13:40:00,21.53,21.54,21.52,21.54,9400.0,21.1353,21.1451,21.1255,21.1451,9400.0
2009-09-02 13:45:00,21.54,21.56,21.53,21.56,5000.0,21.1451,21.1647,21.1353,21.1647,5000.0
2009-09-02 13:50:00,21.55,21.56,21.54,21.55,7800.0,21.1549,21.1647,21.1451,21.1549,7800.0
2009-09-02 13:55:00,21.55,21.56,21.51,21.51,4500.0,21.1549,21.1647,21.1156,21.1156,4500.0
2009-09-02 14:00:00,21.51,21.54,21.51,21.52,10000.0,21.1156,21.1451,21.1156,21.1255,10000.0
2009-09-02 14:05:00,21.52,21.55,21.51,21.54,6100.0,21.1255,21.1549,21.1156,21.1451,6100.0
2009-09-02 14:10:00,21.53,21.56,21.53,21.54,5800.0,21.1353,21.1647,21.1353,21.1451,5800.0
2009-09-02 14:15:00,21.54,21.56,21.52,21.54,8300.0,21.1451,21.1647,21.1255,21.1451,8300.0
2009-09-02 14:20:00,21.55,21.56,21.54,21.55,4800.0,21.1549,21.1647,21.1451,21.1549,4800.0
2009-09-02 14:25:00,21.54,21.6,21.54,21.6,24800.0,21.1451,21.204,21.1451,21.204,24800.0
2009-09-02 14:30:00,21.61,21.65,21.61,21.64,42700.0,21.2138,21.2531,21.2138,21.2433,42700.0
2009-09-02 14:35:00,21.64,21.66,21.63,21.63,21000.0,21.2433,21.2629,21.2334,21.2334,21000.0
2009-09-02 14:40:00,21.63,21.67,21.61,21.63,24500.0,21.2334,21.2727,21.2138,21.2334,24500.0
2009-09-02 14:45:00,21.64,21.65,21.62,21.65,19700.0,21.2433,21.2531,21.2236,21.2531,19700.0
2009-09-02 14:50:00,21.64,21.67,21.64,21.65,26500.0,21.2433,21.2727,21.2433,21.2531,26500.0
2009-09-02 14:55:00,21.66,21.67,21.65,21.65,27600.0,21.2629,21.2727,21.2531,21.2531,27600.0
2009-09-02 15:00:00,21.65,21.66,21.62,21.62,26000.0,21.2531,21.2629,21.2236,21.2236,26000.0
2009-09-02 15:05:00,21.61,21.66,21.61,21.66,22500.0,21.2138,21.2629,21.2138,21.2629,22500.0
2009-09-02 15:10:00,21.65,21.67,21.62,21.67,34000.0,21.2531,21.2727,21.2236,21.2727,34000.0
2009-09-02 15:15:00,21.66,21.69,21.66,21.68,60500.0,21.2629,21.2923,21.2629,21.2825,60500.0
2009-09-02 15:20:00,21.69,21.7,21.68,21.69,19900.0,21.2923,21.3022,21.2825,21.2923,19900.0
2009-09-02 15:25:00,21.7,21.71,21.68,21.7,63900.0,21.3022,21.312,21.2825,21.3022,63900.0
2009-09-02 15:30:00,21.7,21.73,21.7,21.72,33800.0,21.3022,21.3316,21.3022,21.3218,33800.0
2009-09-02 15:35:00,21.71,21.73,21.69,21.73,31400.0,21.312,21.3316,21.2923,21.3316,31400.0
2009-09-02 15:40:00,21.73,21.73,21.66,21.68,47000.0,21.3316,21.3316,21.2629,21.2825,47000.0
2009-09-02 15:45:00,21.68,21.7,21.66,21.67,79100.0,21.2825,21.3022,21.2629,21.2727,79100.0
2009-09-02 15:50:00,21.67,21.7,21.63,21.64,54000.0,21.2727,21.3022,21.2334,21.2433,54000.0
2009-09-02 15:55:00,21.63,21.67,21.6,21.6,81200.0,21.2334,21.2727,21.204,21.204,81200.0
2009-09-03 09:30:00,22.49,23.0,22.05,22.9,316000.0,22.0777,22.5783,21.6457,22.4802,316000.0
2009-09-03 09:35:00,22.94,23.06,22.83,22.86,169400.0,22.5194,22.6372,22.4114,22.4409,169400.0
2009-09-03 09:40:00,22.87,22.89,22.56,22.67,159700.0,22.4507,22.4703,22.1464,22.2544,159700.0
2009-09-03 09:45:00,22.66,22.68,22.56,22.57,191700.0,22.2446,22.2642,22.1464,22.1562,191700.0
2009-09-03 09:50:00,22.57,22.59,22.48,22.57,137000.0,22.1562,22.1758,22.0679,22.1562,137000.0
2009-09-03 09:55:00,22.57,22.61,22.37,22.46,88000.0,22.1562,22.1955,21.9599,22.0482,88000.0
2009-09-03 10:00:00,22.46,22.52,22.32,22.4,96800.0,22.0482,22.1071,21.9108,21.9893,96800.0
2009-09-03 10:05:00,22.41,22.41,22.25,22.37,71600.0,21.9991,21.9991,21.8421,21.9599,71600.0
2009-09-03 10:10:00,22.36,22.43,22.33,22.34,70100.0,21.9501,22.0188,21.9206,21.9304,70100.0
2009-09-03 10:15:00,22.34,22.37,22.25,22.33,44800.0,21.9304,21.9599,21.8421,21.9206,44800.0
2009-09-03 10:20:00,22.34,22.41,22.24,22.31,30200.0,21.9304,21.9991,21.8323,21.901,30200.0
2009-09-03 10:25:00,22.3,22.37,22.25,22.37,47900.0,21.8912,21.9599,21.8421,21.9599,47900.0
2009-09-03 10:30:00,22.37,22.39,22.33,22.36,41700.0,21.9599,21.9795,21.9206,21.9501,41700.0
2009-09-03 10:35:00,22.35,22.53,22.35,22.53,49700.0,21.9402,22.1169,21.9402,22.1169,49700.0
2009-09-03 10:40:00,22.53,22.53,22.35,22.37,50300.0,22.1169,22.1169,21.9402,21.9599,50300.0
2009-09-03 10:45:00,22.36,22.41,22.35,22.4,38400.0,21.9501,21.9991,21.9402,21.9893,38400.0
2009-09-03 10:50:00,22.4,22.43,22.39,22.41,47000.0,21.9893,22.0188,21.9795,21.9991,47000.0
2009-09-03 10:55:00,22.41,22.42,22.38,22.39,30000.0,21.9991,22.009,21.9697,21.9795,30000.0
2009-09-03 11:00:00,22.4,22.6,22.4,22.6,73900.0,21.9893,22.1857,21.9893,22.1857,73900.0
2009-09-03 11:05:00,22.6,22.66,22.59,22.64,61300.0,22.1857,22.2446,22.1758,22.2249,61300.0
2009-09-03 11:10:00,22.63,22.66,22.63,22.65,45200.0,22.2151,22.2446,22.2151,22.2347,45200.0
2009-09-03 11:15:00,22.65,22.67,22.65,22.65,45700.0,22.2347,22.2544,22.2347,22.2347,45700.0
2009-09-03 11:20:00,22.65,22.7,22.63,22.64,37400.0,22.2347,22.2838,22.2151,22.2249,37400.0
2009-09-03 11:25:00,22.65,22.66,22.55,22.58,21500.0,22.2347,22.2446,22.1366,22.166,21500.0
2009-09-03 11:30:00,22.57,22.61,22.56,22.6,21200.0,22.1562,22.1955,22.1464,22.1857,21200.0
2009-09-03 11:35:00,22.6,22.71,22.59,22.67,20100.0,22.1857,22.2936,22.1758,22.2544,20100.0
2009-09-03 11:40:00,22.67,22.73,22.67,22.72,18500.0,22.2544,22.3133,22.2544,22.3035,18500.0
2009-09-03 11:45:00,22.73,22.83,22.72,22.8,43300.0,22.3133,22.4114,22.3035,22.382,43300.0
2009-09-03 11:50:00,22.8,22.85,22.8,22.84,44600.0,22.382,22.4311,22.382,22.4213,44600.0
2009-09-03 11:55:00,22.84,22.94,22.84,22.92,52400.0,22.4213,22.5194,22.4213,22.4998,52400.0
2009-09-03 12:00:00,22.91,22.94,22.89,22.93,43900.0,22.49,22.5194,22.4703,22.5096,43900.0
2009-09-03 12:05:00,22.93,22.94,22.84,22.86,73700.0,22.5096,22.5194,22.4213,22.4409,73700.0
2009-09-03 12:10:00,22.86,22.95,22.86,22.93,33400.0,22.4409,22.5292,22.4409,22.5096,33400.0
2009-09-03 12:15:00,22.93,22.98,22.92,22.95,25700.0,22.5096,22.5587,22.4998,22.5292,25700.0
2009-09-03 12:20:00,22.94,22.95,22.86,22.92,19100.0,22.5194,22.5292,22.4409,22.4998,19100.0
2009-09-03 12:25:00,22.93,22.93,22.89,22.9,19600.0,22.5096,22.5096,22.4703,22.4802,19600.0
2009-09-03 12:30:00,22.9,22.91,22.89,22.91,21200.0,22.4802,22.49,22.4703,22.49,21200.0
2009-09-03 12:35:00,22.9,22.91,22.9,22.91,21200.0,22.4802,22.49,22.4802,22.49,21200.0
2009-09-03 12:40:00,22.9,22.91,22.9,22.91,206700.0,22.4802,22.49,22.4802,22.49,206700.0
2009-09-03 12:45:00,22.9,22.91,22.89,22.9,23400.0,22.4802,22.49,22.4703,22.4802,23400.0
2009-09-03 12:50:00,22.9,22.91,22.9,22.9,24800.0,22.4802,22.49,22.4802,22.4802,24800.0
2009-09-03 12:55:00,22.91,22.91,22.8,22.8,24700.0,22.49,22.49,22.382,22.382,24700.0
2009-09-03 13:00:00,22.8,22.85,22.78,22.85,32400.0,22.382,22.4311,22.3624,22.4311,32400.0
2009-09-03 13:05:00,22.84,22.85,22.82,22.84,23500.0,22.4213,22.4311,22.4016,22.4213,23500.0
2009-09-03 13:10:00,22.84,22.87,22.82,22.86,31700.0,22.4213,22.4507,22.4016,22.4409,31700.0
2009-09-03 13:15:00,22.85,22.86,22.84,22.85,25100.0,22.4311,22.4409,22.4213,22.4311,25100.0
2009-09-03 13:20:00,22.85,22.89,22.85,22.89,18500.0,22.4311,22.4703,22.4311,22.4703,18500.0
2009-09-03 13:25:00,22.89,22.94,22.86,22.9,43700.0,22.4703,22.5194,22.4409,22.4802,43700.0
2009-09-03 13:30:00,22.9,22.94,22.9,22.94,25600.0,22.4802,22.5194,22.4802,22.5194,25600.0
2009-09-03 13:35:00,22.94,22.96,22.92,22.92,24200.0,22.5194,22.5391,22.4998,22.4998,24200.0
2009-09-03 13:40:00,22.92,22.92,22.9,22.9,17300.0,22.4998,22.4998,22.4802,22.4802,17300.0
2009-09-03 13:45:00,22.9,22.91,22.89,22.9,17600.0,22.4802,22.49,22.4703,22.4802,17600.0
2009-09-03 13:50:00,22.91,22.91,22.89,22.91,44700.0,22.49,22.49,22.4703,22.49,44700.0
2009-09-03 13:55:00,22.9,22.91,22.9,22.9,9000.0,22.4802,22.49,22.4802,22.4802,9000.0
2009-09-03 14:00:00,22.91,22.91,22.9,22.9,25900.0,22.49,22.49,22.4802,22.4802,25900.0
2009-09-03 14:05:00,22.9,22.91,22.9,22.91,14000.0,22.4802,22.49,22.4802,22.49,14000.0
2009-09-03 14:10:00,22.9,22.91,22.86,22.86,37000.0,22.4802,22.49,22.4409,22.4409,37000.0
2009-09-03 14:15:00,22.86,22.87,22.86,22.86,19200.0,22.4409,22.4507,22.4409,22.4409,19200.0
2009-09-03 14:20:00,22.87,22.87,22.83,22.83,21700.0,22.4507,22.4507,22.4114,22.4114,21700.0
2009-09-03 14:25:00,22.84,22.86,22.83,22.85,33100.0,22.4213,22.4409,22.4114,22.4311,33100.0
2009-09-03 14:30:00,22.85,22.87,22.8,22.8,34800.0,22.4311,22.4507,22.382,22.382,34800.0
2009-09-03 14:35:00,22.81,22.83,22.8,22.82,13900.0,22.3918,22.4114,22.382,22.4016,13900.0
2009-09-03 14:40:00,22.83,22.83,22.75,22.75,30000.0,22.4114,22.4114,22.3329,22.3329,30000.0
2009-09-03 14:45:00,22.76,22.82,22.74,22.79,57600.0,22.3427,22.4016,22.3231,22.3722,57600.0
2009-09-03 14:50:00,22.8,22.85,22.8,22.84,21100.0,22.382,22.4311,22.382,22.4213,21100.0
2009-09-03 14:55:00,22.85,22.85,22.8,22.85,271000.0,22.4311,22.4311,22.382,22.4311,271000.0
2009-09-03 15:00:00,22.85,22.86,22.83,22.84,45400.0,22.4311,22.4409,22.4114,22.4213,45400.0
2009-09-03 15:05:00,22.83,22.84,22.83,22.83,33200.0,22.4114,22.4213,22.4114,22.4114,33200.0
2009-09-03 15:10:00,22.83,22.87,22.83,22.86,40500.0,22.4114,22.4507,22.4114,22.4409,40500.0
2009-09-03 15:15:00,22.86,22.87,22.86,22.86,26800.0,22.4409,22.4507,22.4409,22.4409,26800.0
2009-09-03 15:20:00,22.86,22.87,22.86,22.86,29800.0,22.4409,22.4507,22.4409,22.4409,29800.0
2009-09-03 15:25:00,22.86,22.87,22.84,22.84,72100.0,22.4409,22.4507,22.4213,22.4213,72100.0
2009-09-03 15:30:00,22.85,22.95,22.84,22.89,73900.0,22.4311,22.5292,22.4213,22.4703,73900.0
2009-09-03 15:35:00,22.9,22.94,22.89,22.94,65000.0,22.4802,22.5194,22.4703,22.5194,65000.0
2009-09-03 15:40:00,22.93,22.97,22.93,22.96,116700.0,22.5096,22.5489,22.5096,22.5391,116700.0
2009-09-03 15:45:00,22.97,22.97,22.94,22.96,83400.0,22.5489,22.5489,22.5194,22.5391,83400.0
2009-09-03 15:50:00,22.96,23.0,22.95,22.98,181000.0,22.5391,22.5783,22.5292,22.5587,181000.0
2009-09-03 15:55:00,22.98,23.0,22.92,22.94,284500.0,22.5587,22.5783,22.4998,22.5194,284500.0
2009-09-04 09:30:00,23.02,23.09,22.87,22.96,21100.0,22.598,22.6667,22.4507,22.5391,21100.0
2009-09-04 09:35:00,22.98,23.14,22.93,23.03,49700.0,22.5587,22.7158,22.5096,22.6078,49700.0
2009-09-04 09:40:00,23.03,23.2,23.01,23.19,42800.0,22.6078,22.7747,22.5881,22.7648,42800.0
2009-09-04 09:45:00,23.2,23.22,23.05,23.05,39400.0,22.7747,22.7943,22.6274,22.6274,39400.0
2009-09-04 09:50:00,23.06,23.06,22.92,22.97,17200.0,22.6372,22.6372,22.4998,22.5489,17200.0
2009-09-04 09:55:00,22.97,23.06,22.96,22.96,36200.0,22.5489,22.6372,22.5391,22.5391,36200.0
2009-09-04 10:00:00,22.98,23.12,22.95,23.07,80200.0,22.5587,22.6961,22.5292,22.647,80200.0
2009-09-04 10:05:00,23.07,23.18,23.06,23.12,46800.0,22.647,22.755,22.6372,22.6961,46800.0
2009-09-04 10:10:00,23.11,23.22,23.1,23.16,14500.0,22.6863,22.7943,22.6765,22.7354,14500.0
2009-09-04 10:15:00,23.16,23.25,23.16,23.22,18000.0,22.7354,22.8237,22.7354,22.7943,18000.0
2009-09-04 10:20:00,23.22,23.28,23.22,23.24,18200.0,22.7943,22.8532,22.7943,22.8139,18200.0
2009-09-04 10:25:00,23.26,23.31,23.26,23.3,15200.0,22.8336,22.8826,22.8336,22.8728,15200.0
2009-09-04 10:30:00,23.3,23.4,23.29,23.38,31300.0,22.8728,22.971,22.863,22.9514,31300.0
2009-09-04 10:35:00,23.38,23.42,23.32,23.34,42500.0,22.9514,22.9906,22.8925,22.9121,42500.0
2009-09-04 10:40:00,23.35,23.39,23.3,23.3,60900.0,22.9219,22.9612,22.8728,22.8728,60900.0
2009-09-04 10:45:00,23.31,23.41,23.29,23.38,54600.0,22.8826,22.9808,22.863,22.9514,54600.0
2009-09-04 10:50:00,23.39,23.42,23.37,23.42,25900.0,22.9612,22.9906,22.9415,22.9906,25900.0
2009-09-04 10:55:00,23.41,23.47,23.41,23.45,33800.0,22.9808,23.0397,22.9808,23.0201,33800.0
2009-09-04 11:00:00,23.44,23.45,23.4,23.42,25600.0,23.0103,23.0201,22.971,22.9906,25600.0
2009-09-04 11:05:00,23.41,23.43,23.4,23.4,15300.0,22.9808,23.0004,22.971,22.971,15300.0
2009-09-04 11:10:00,23.4,23.41,23.35,23.4,25000.0,22.971,22.9808,22.9219,22.971,25000.0
2009-09-04 11:15:00,23.4,23.43,23.38,23.43,14800.0,22.971,23.0004,22.9514,23.0004,14800.0
2009-09-04 11:20:00,23.42,23.45,23.4,23.44,28000.0,22.9906,23.0201,22.971,23.0103,28000.0
2009-09-04 11:25:00,23.45,23.47,23.45,23.47,16700.0,23.0201,23.0397,23.0201,23.0397,16700.0
2009-09-04 11:30:00,23.47,23.5,23.41,23.5,36100.0,23.0397,23.0692,22.9808,23.0692,36100.0
2009-09-04 11:35:00,23.5,23.5,23.41,23.44,45300.0,23.0692,23.0692,22.9808,23.0103,45300.0
2009-09-04 11:40:00,23.43,23.44,23.42,23.43,5500.0,23.0004,23.0103,22.9906,23.0004,5500.0
2009-09-04 11:45:00,23.42,23.44,23.41,23.43,26600.0,22.9906,23.0103,22.9808,23.0004,26600.0
2009-09-04 11:50:00,23.43,23.44,23.41,23.42,31900.0,23.0004,23.0103,22.9808,22.9906,31900.0
2009-09-04 11:55:00,23.42,23.5,23.41,23.5,17500.0,22.9906,23.0692,22.9808,23.0692,17500.0
2009-09-04 12:00:00,23.5,23.61,23.5,23.59,76800.0,23.0692,23.1771,23.0692,23.1575,76800.0
2009-09-04 12:05:00,23.59,23.71,23.58,23.71,46300.0,23.1575,23.2753,23.1477,23.2753,46300.0
2009-09-04 12:10:00,23.71,23.74,23.7,23.74,45700.0,23.2753,23.3048,23.2655,23.3048,45700.0
2009-09-04 12:15:00,23.75,23.77,23.72,23.72,38400.0,23.3146,23.3342,23.2851,23.2851,38400.0
2009-09-04 12:20:00,23.72,23.75,23.71,23.75,20500.0,23.2851,23.3146,23.2753,23.3146,20500.0
2009-09-04 12:25:00,23.74,23.74,23.71,23.74,19300.0,23.3048,23.3048,23.2753,23.3048,19300.0
2009-09-04 12:30:00,23.74,23.74,23.68,23.72,66100.0,23.3048,23.3048,23.2459,23.2851,66100.0
2009-09-04 12:35:00,23.72,23.74,23.71,23.74,21500.0,23.2851,23.3048,23.2753,23.3048,21500.0
2009-09-04 12:40:00,23.74,23.74,23.72,23.72,9900.0,23.3048,23.3048,23.2851,23.2851,9900.0
2009-09-04 12:45:00,23.72,23.75,23.72,23.73,28500.0,23.2851,23.3146,23.2851,23.2949,28500.0
2009-09-04 12:50:00,23.74,23.76,23.74,23.74,24600.0,23.3048,23.3244,23.3048,23.3048,24600.0
2009-09-04 12:55:00,23.74,23.75,23.74,23.74,12200.0,23.3048,23.3146,23.3048,23.3048,12200.0
2009-09-04 13:00:00,23.74,23.75,23.74,23.75,13700.0,23.3048,23.3146,23.3048,23.3146,13700.0
2009-09-04 13:05:00,23.75,23.8,23.74,23.79,43100.0,23.3146,23.3637,23.3048,23.3538,43100.0
2009-09-04 13:10:00,23.8,23.8,23.76,23.76,37800.0,23.3637,23.3637,23.3244,23.3244,37800.0
2009-09-04 13:15:00,23.76,23.83,23.76,23.82,41300.0,23.3244,23.3931,23.3244,23.3833,41300.0
2009-09-04 13:20:00,23.83,23.87,23.82,23.82,29000.0,23.3931,23.4324,23.3833,23.3833,29000.0
2009-09-04 13:25:00,23.82,23.83,23.78,23.81,62900.0,23.3833,23.3931,23.344,23.3735,62900.0
2009-09-04 13:30:00,23.81,23.85,23.81,23.85,9600.0,23.3735,23.4127,23.3735,23.4127,9600.0
2009-09-04 13:35:00,23.85,23.87,23.78,23.79,74200.0,23.4127,23.4324,23.344,23.3538,74200.0
2009-09-04 13:40:00,23.8,23.8,23.73,23.73,18100.0,23.3637,23.3637,23.2949,23.2949,18100.0
2009-09-04 13:45:00,23.73,23.75,23.73,23.74,18700.0,23.2949,23.3146,23.2949,23.3048,18700.0
2009-09-04 13:50:00,23.75,23.79,23.74,23.75,60100.0,23.3146,23.3538,23.3048,23.3146,60100.0
2009-09-04 13:55:00,23.74,23.78,23.74,23.75,18700.0,23.3048,23.344,23.3048,23.3146,18700.0
2009-09-04 14:00:00,23.75,23.78,23.75,23.76,15400.0,23.3146,23.344,23.3146,23.3244,15400.0
2009-09-04 14:05:00,23.76,23.76,23.67,23.7,24600.0,23.3244,23.3244,23.236,23.2655,24600.0
2009-09-04 14:10:00,23.69,23.7,23.66,23.69,16200.0,23.2557,23.2655,23.2262,23.2557,16200.0
2009-09-04 14:15:00,23.69,23.74,23.68,23.73,17800.0,23.2557,23.3048,23.2459,23.2949,17800.0
2009-09-04 14:20:00,23.73,23.73,23.71,23.72,14600.0,23.2949,23.2949,23.2753,23.2851,14600.0
2009-09-04 14:25:00,23.71,23.75,23.66,23.67,34000.0,23.2753,23.3146,23.2262,23.236,34000.0
2009-09-04 14:30:00,23.66,23.67,23.65,23.66,7500.0,23.2262,23.236,23.2164,23.2262,7500.0
2009-09-04 14:35:00,23.66,23.73,23.66,23.73,29100.0,23.2262,23.2949,23.2262,23.2949,29100.0
2009-09-04 14:40:00,23.73,23.76,23.72,23.76,17700.0,23.2949,23.3244,23.2851,23.3244,17700.0
2009-09-04 14:45:00,23.76,23.82,23.75,23.79,27900.0,23.3244,23.3833,23.3146,23.3538,27900.0
2009-09-04 14:50:00,23.79,23.83,23.79,23.82,24400.0,23.3538,23.3931,23.3538,23.3833,24400.0
2009-09-04 14:55:00,23.82,23.85,23.8,23.84,26300.0,23.3833,23.4127,23.3637,23.4029,26300.0
2009-09-04 15:00:00,23.84,23.92,23.83,23.89,59800.0,23.4029,23.4815,23.3931,23.452,59800.0
2009-09-04 15:05:00,23.89,23.9,23.81,23.81,28000.0,23.452,23.4618,23.3735,23.3735,28000.0
2009-09-04 15:10:00,23.8,23.8,23.74,23.74,23600.0,23.3637,23.3637,23.3048,23.3048,23600.0
2009-09-04 15:15:00,23.75,23.79,23.74,23.77,29300.0,23.3146,23.3538,23.3048,23.3342,29300.0
2009-09-04 15:20:00,23.76,23.83,23.76,23.83,33700.0,23.3244,23.3931,23.3244,23.3931,33700.0
2009-09-04 15:25:00,23.83,23.86,23.82,23.84,40000.0,23.3931,23.4226,23.3833,23.4029,40000.0
2009-09-04 15:30:00,23.84,23.85,23.83,23.84,47900.0,23.4029,23.4127,23.3931,23.4029,47900.0
2009-09-04 15:35:00,23.84,23.88,23.84,23.86,45900.0,23.4029,23.4422,23.4029,23.4226,45900.0
2009-09-04 15:40:00,23.85,23.89,23.85,23.88,65600.0,23.4127,23.452,23.4127,23.4422,65600.0
2009-09-04 15:45:00,23.88,23.9,23.87,23.89,65800.0,23.4422,23.4618,23.4324,23.452,65800.0
2009-09-04 15:50:00,23.89,23.94,23.88,23.88,83900.0,23.452,23.5011,23.4422,23.4422,83900.0
2009-09-04 15:55:00,23.88,23.92,23.88,23.9,163100.0,23.4422,23.4815,23.4422,23.4618,163100.0
2009-09-08 09:30:00,24.17,24.41,24.06,24.27,52900.0,23.7269,23.9625,23.6189,23.825,52900.0
2009-09-08 09:35:00,24.22,24.27,24.1,24.2,28600.0,23.776,23.825,23.6582,23.7563,28600.0
2009-09-08 09:40:00,24.19,24.21,24.09,24.19,31300.0,23.7465,23.7661,23.6483,23.7465,31300.0
2009-09-08 09:45:00,24.19,24.2,24.18,24.19,20900.0,23.7465,23.7563,23.7367,23.7465,20900.0
2009-09-08 09:50:00,24.2,24.24,24.18,24.23,39000.0,23.7563,23.7956,23.7367,23.7858,39000.0
2009-09-08 09:55:00,24.23,24.24,24.13,24.14,39100.0,23.7858,23.7956,23.6876,23.6974,39100.0
2009-09-08 10:00:00,24.14,24.23,24.08,24.15,29100.0,23.6974,23.7858,23.6385,23.7072,29100.0
2009-09-08 10:05:00,24.12,24.13,24.06,24.1,17600.0,23.6778,23.6876,23.6189,23.6582,17600.0
2009-09-08 10:10:00,24.09,24.2,24.07,24.15,15200.0,23.6483,23.7563,23.6287,23.7072,15200.0
2009-09-08 10:15:00,24.14,24.14,24.08,24.1,19900.0,23.6974,23.6974,23.6385,23.6582,19900.0
2009-09-08 10:20:00,24.11,24.22,24.11,24.21,24900.0,23.668,23.776,23.668,23.7661,24900.0
2009-09-08 10:25:00,24.2,24.2,24.1,24.13,36100.0,23.7563,23.7563,23.6582,23.6876,36100.0
2009-09-08 10:30:00,24.14,24.19,24.13,24.13,18900.0,23.6974,23.7465,23.6876,23.6876,18900.0
2009-09-08 10:35:00,24.14,24.18,24.12,24.12,16200.0,23.6974,23.7367,23.6778,23.6778,16200.0
2009-09-08 10:40:00,24.12,24.13,24.03,24.04,23900.0,23.6778,23.6876,23.5894,23.5993,23900.0
2009-09-08 10:45:00,24.04,24.08,24.0,24.08,39200.0,23.5993,23.6385,23.56,23.6385,39200.0
2009-09-08 10:50:00,24.09,24.14,24.02,24.02,19800.0,23.6483,23.6974,23.5796,23.5796,19800.0
2009-09-08 10:55:00,24.02,24.07,24.02,24.04,27800.0,23.5796,23.6287,23.5796,23.5993,27800.0
2009-09-08 11:00:00,24.05,24.06,23.98,23.98,16400.0,23.6091,23.6189,23.5404,23.5404,16400.0
2009-09-08 11:05:00,23.98,23.99,23.94,23.95,15700.0,23.5404,23.5502,23.5011,23.5109,15700.0
2009-09-08 11:10:00,23.94,23.97,23.92,23.95,31300.0,23.5011,23.5305,23.4815,23.5109,31300.0
2009-09-08 11:15:00,23.94,23.94,23.92,23.93,13400.0,23.5011,23.5011,23.4815,23.4913,13400.0
2009-09-08 11:20:00,23.93,23.95,23.92,23.94,18500.0,23.4913,23.5109,23.4815,23.5011,18500.0
2009-09-08 11:25:00,23.95,24.0,23.94,23.95,26100.0,23.5109,23.56,23.5011,23.5109,26100.0
2009-09-08 11:30:00,23.95,23.96,23.93,23.94,31100.0,23.5109,23.5207,23.4913,23.5011,31100.0
2009-09-08 11:35:00,23.93,23.94,23.89,23.9,13600.0,23.4913,23.5011,23.452,23.4618,13600.0
2009-09-08 11:40:00,23.9,23.93,23.86,23.86,23500.0,23.4618,23.4913,23.4226,23.4226,23500.0
2009-09-08 11:45:00,23.86,23.96,23.86,23.95,77300.0,23.4226,23.5207,23.4226,23.5109,77300.0
2009-09-08 11:50:00,23.95,23.95,23.88,23.9,20800.0,23.5109,23.5109,23.4422,23.4618,20800.0
2009-09-08 11:55:00,23.91,23.95,23.87,23.91,34900.0,23.4716,23.5109,23.4324,23.4716,34900.0
2009-09-08 12:00:00,23.92,23.92,23.9,23.9,6100.0,23.4815,23.4815,23.4618,23.4618,6100.0
2009-09-08 12:05:00,23.89,23.9,23.87,23.87,8700.0,23.452,23.4618,23.4324,23.4324,8700.0
2009-09-08 12:10:00,23.87,23.9,23.86,23.9,8200.0,23.4324,23.4618,23.4226,23.4618,8200.0
2009-09-08 12:15:00,23.9,23.94,23.9,23.93,5800.0,23.4618,23.5011,23.4618,23.4913,5800.0
2009-09-08 12:20:00,23.93,23.93,23.89,23.9,15400.0,23.4913,23.4913,23.452,23.4618,15400.0
2009-09-08 12:25:00,23.91,23.98,23.91,23.96,10900.0,23.4716,23.5404,23.4716,23.5207,10900.0
2009-09-08 12:30:00,23.96,23.96,23.95,23.96,8900.0,23.5207,23.5207,23.5109,23.5207,8900.0
2009-09-08 12:35:00,23.95,23.96,23.92,23.93,12700.0,23.5109,23.5207,23.4815,23.4913,12700.0
2009-09-08 12:40:00,23.92,23.96,23.92,23.95,17700.0,23.4815,23.5207,23.4815,23.5109,17700.0
2009-09-08 12:45:00,23.95,23.95,23.91,23.91,18900.0,23.5109,23.5109,23.4716,23.4716,18900.0
2009-09-08 12:50:00,23.91,23.95,23.91,23.94,16500.0,23.4716,23.5109,23.4716,23.5011,16500.0
2009-09-08 12:55:00,23.94,23.95,23.93,23.95,11000.0,23.5011,23.5109,23.4913,23.5109,11000.0
2009-09-08 13:00:00,23.95,23.96,23.92,23.92,23200.0,23.5109,23.5207,23.4815,23.4815,23200.0
2009-09-08 13:05:00,23.93,23.96,23.92,23.94,15300.0,23.4913,23.5207,23.4815,23.5011,15300.0
2009-09-08 13:10:00,23.95,23.95,23.9,23.9,10400.0,23.5109,23.5109,23.4618,23.4618,10400.0
2009-09-08 13:15:00,23.9,23.94,23.89,23.94,8500.0,23.4618,23.5011,23.452,23.5011,8500.0
2009-09-08 13:20:00,23.93,23.93,23.91,23.91,14800.0,23.4913,23.4913,23.4716,23.4716,14800.0
2009-09-08 13:25:00,23.92,23.94,23.91,23.92,13400.0,23.4815,23.5011,23.4716,23.4815,13400.0
2009-09-08 13:30:00,23.92,23.95,23.92,23.95,17600.0,23.4815,23.5109,23.4815,23.5109,17600.0
2009-09-08 13:35:00,23.94,23.95,23.91,23.91,9800.0,23.5011,23.5109,23.4716,23.4716,9800.0
2009-09-08 13:40:00,23.91,23.97,23.91,23.94,16400.0,23.4716,23.5305,23.4716,23.5011,16400.0
2009-09-08 13:45:00,23.94,23.94,23.89,23.91,15700.0,23.5011,23.5011,23.452,23.4716,15700.0
2009-09-08 13:50:00,23.91,23.96,23.91,23.96,9800.0,23.4716,23.5207,23.4716,23.5207,9800.0
2009-09-08 13:55:00,23.96,24.0,23.95,24.0,15700.0,23.5207,23.56,23.5109,23.56,15700.0
2009-09-08 14:00:00,24.0,24.02,23.93,23.97,31400.0,23.56,23.5796,23.4913,23.5305,31400.0
2009-09-08 14:05:00,23.97,24.02,23.96,24.02,14200.0,23.5305,23.5796,23.5207,23.5796,14200.0
2009-09-08 14:10:00,24.02,24.02,24.0,24.02,14400.0,23.5796,23.5796,23.56,23.5796,14400.0
2009-09-08 14:15:00,24.02,24.05,23.99,24.01,20900.0,23.5796,23.6091,23.5502,23.5698,20900.0
2009-09-08 14:20:00,24.01,24.09,24.0,24.06,24700.0,23.5698,23.6483,23.56,23.6189,24700.0
2009-09-08 14:25:00,24.06,24.09,24.03,24.08,18700.0,23.6189,23.6483,23.5894,23.6385,18700.0
2009-09-08 14:30:00,24.08,24.13,24.07,24.09,15700.0,23.6385,23.6876,23.6287,23.6483,15700.0
2009-09-08 14:35:00,24.09,24.11,24.08,24.11,7400.0,23.6483,23.668,23.6385,23.668,7400.0
2009-09-08 14:40:00,24.11,24.13,24.08,24.09,11300.0,23.668,23.6876,23.6385,23.6483,11300.0
2009-09-08 14:45:00,24.1,24.11,24.08,24.1,16500.0,23.6582,23.668,23.6385,23.6582,16500.0
2009-09-08 14:50:00,24.09,24.1,24.07,24.08,12200.0,23.6483,23.6582,23.6287,23.6385,12200.0
2009-09-08 14:55:00,24.09,24.14,24.09,24.11,16500.0,23.6483,23.6974,23.6483,23.668,16500.0
2009-09-08 15:00:00,24.1,24.1,24.03,24.04,27200.0,23.6582,23.6582,23.5894,23.5993,27200.0
2009-09-08 15:05:00,24.03,24.04,23.99,23.99,9800.0,23.5894,23.5993,23.5502,23.5502,9800.0
2009-09-08 15:10:00,23.99,24.0,23.94,23.95,23300.0,23.5502,23.56,23.5011,23.5109,23300.0
2009-09-08 15:15:00,23.95,24.0,23.95,23.99,12200.0,23.5109,23.56,23.5109,23.5502,12200.0
2009-09-08 15:20:00,23.99,24.03,23.97,24.03,34200.0,23.5502,23.5894,23.5305,23.5894,34200.0
2009-09-08 15:25:00,24.03,24.04,24.0,24.0,19500.0,23.5894,23.5993,23.56,23.56,19500.0
2009-09-08 15:30:00,24.0,24.01,23.98,24.0,31300.0,23.56,23.5698,23.5404,23.56,31300.0
2009-09-08 15:35:00,24.0,24.02,23.99,24.02,21900.0,23.56,23.5796,23.5502,23.5796,21900.0
2009-09-08 15:40:00,24.02,24.03,23.99,24.01,41200.0,23.5796,23.5894,23.5502,23.5698,41200.0
2009-09-08 15:45:00,24.01,24.02,23.99,24.0,40600.0,23.5698,23.5796,23.5502,23.56,40600.0
2009-09-08 15:50:00,24.0,24.04,23.98,23.99,44500.0,23.56,23.5993,23.5404,23.5502,44500.0
2009-09-08 15:55:00,23.99,24.0,23.98,23.99,78100.0,23.5502,23.56,23.5404,23.5502,78100.0
2009-09-09 09:30:00,23.96,24.12,23.88,23.94,15900.0,23.5207,23.6778,23.4422,23.5011,15900.0
2009-09-09 09:35:00,23.95,24.0,23.77,23.89,28300.0,23.5109,23.56,23.3342,23.452,28300.0
2009-09-09 09:40:00,23.85,23.96,23.81,23.96,13600.0,23.4127,23.5207,23.3735,23.5207,13600.0
2009-09-09 09:45:00,23.98,24.09,23.97,24.05,17800.0,23.5404,23.6483,23.5305,23.6091,17800.0
2009-09-09 09:50:00,24.05,24.15,24.04,24.15,22000.0,23.6091,23.7072,23.5993,23.7072,22000.0
2009-09-09 09:55:00,24.15,24.15,24.04,24.04,12000.0,23.7072,23.7072,23.5993,23.5993,12000.0
2009-09-09 10:00:00,24.05,24.2,24.04,24.2,24600.0,23.6091,23.7563,23.5993,23.7563,24600.0
2009-09-09 10:05:00,24.2,24.28,24.15,24.22,24800.0,23.7563,23.8349,23.7072,23.776,24800.0
2009-09-09 10:10:00,24.22,24.24,24.17,24.19,11900.0,23.776,23.7956,23.7269,23.7465,11900.0
2009-09-09 10:15:00,24.19,24.29,24.19,24.25,14100.0,23.7465,23.8447,23.7465,23.8054,14100.0
2009-09-09 10:20:00,24.23,24.24,24.14,24.15,22100.0,23.7858,23.7956,23.6974,23.7072,22100.0
2009-09-09 10:25:00,24.16,24.2,24.06,24.11,13500.0,23.7171,23.7563,23.6189,23.668,13500.0
2009-09-09 10:30:00,24.1,24.14,24.09,24.13,7200.0,23.6582,23.6974,23.6483,23.6876,7200.0
2009-09-09 10:35:00,24.14,24.22,24.13,24.22,18100.0,23.6974,23.776,23.6876,23.776,18100.0
2009-09-09 10:40:00,24.22,24.23,24.19,24.2,13500.0,23.776,23.7858,23.7465,23.7563,13500.0
2009-09-09 10:45:00,24.19,24.19,24.11,24.13,17000.0,23.7465,23.7465,23.668,23.6876,17000.0
2009-09-09 10:50:00,24.13,24.15,24.1,24.15,7000.0,23.6876,23.7072,23.6582,23.7072,7000.0
2009-09-09 10:55:00,24.17,24.17,24.12,24.16,8400.0,23.7269,23.7269,23.6778,23.7171,8400.0
2009-09-09 11:00:00,24.17,24.22,24.17,24.21,6300.0,23.7269,23.776,23.7269,23.7661,6300.0
2009-09-09 11:05:00,24.22,24.24,24.17,24.17,8600.0,23.776,23.7956,23.7269,23.7269,8600.0
2009-09-09 11:10:00,24.18,24.18,24.14,24.14,2100.0,23.7367,23.7367,23.6974,23.6974,2100.0
2009-09-09 11:15:00,24.15,24.2,24.14,24.19,5200.0,23.7072,23.7563,23.6974,23.7465,5200.0
2009-09-09 11:20:00,24.19,24.24,24.19,24.24,5600.0,23.7465,23.7956,23.7465,23.7956,5600.0
2009-09-09 11:25:00,24.24,24.24,24.23,24.24,5700.0,23.7956,23.7956,23.7858,23.7956,5700.0
2009-09-09 11:30:00,24.24,24.25,24.24,24.25,12200.0,23.7956,23.8054,23.7956,23.8054,12200.0
2009-09-09 11:35:00,24.24,24.27,24.24,24.27,61500.0,23.7956,23.825,23.7956,23.825,61500.0
2009-09-09 11:40:00,24.27,24.32,24.24,24.3,13600.0,23.825,23.8741,23.7956,23.8545,13600.0
2009-09-09 11:45:00,24.31,24.31,24.22,24.24,17100.0,23.8643,23.8643,23.776,23.7956,17100.0
2009-09-09 11:50:00,24.24,24.29,24.24,24.27,3600.0,23.7956,23.8447,23.7956,23.825,3600.0
2009-09-09 11:55:00,24.26,24.26,24.19,24.21,17200.0,23.8152,23.8152,23.7465,23.7661,17200.0
2009-09-09 12:00:00,24.2,24.23,24.2,24.23,4000.0,23.7563,23.7858,23.7563,23.7858,4000.0
2009-09-09 12:05:00,24.25,24.26,24.24,24.26,6800.0,23.8054,23.8152,23.7956,23.8152,6800.0
2009-09-09 12:10:00,24.26,24.27,24.25,24.26,3900.0,23.8152,23.825,23.8054,23.8152,3900.0
2009-09-09 12:15:00,24.26,24.27,24.25,24.27,3800.0,23.8152,23.825,23.8054,23.825,3800.0
2009-09-09 12:20:00,24.25,24.25,24.24,24.24,5500.0,23.8054,23.8054,23.7956,23.7956,5500.0
2009-09-09 12:25:00,24.24,24.25,24.21,24.24,5900.0,23.7956,23.8054,23.7661,23.7956,5900.0
2009-09-09 12:30:00,24.25,24.25,24.22,24.23,8600.0,23.8054,23.8054,23.776,23.7858,8600.0
2009-09-09 12:35:00,24.23,24.24,24.23,24.23,5100.0,23.7858,23.7956,23.7858,23.7858,5100.0
2009-09-09 12:40:00,24.24,24.24,24.23,24.24,4600.0,23.7956,23.7956,23.7858,23.7956,4600.0
2009-09-09 12:45:00,24.24,24.25,24.23,24.24,5300.0,23.7956,23.8054,23.7858,23.7956,5300.0
2009-09-09 12:50:00,24.25,24.28,24.23,24.26,9000.0,23.8054,23.8349,23.7858,23.8152,9000.0
2009-09-09 12:55:00,24.27,24.28,24.24,24.25,7900.0,23.825,23.8349,23.7956,23.8054,7900.0
2009-09-09 13:00:00,24.24,24.25,24.21,24.22,14900.0,23.7956,23.8054,23.7661,23.776,14900.0
2009-09-09 13:05:00,24.21,24.27,24.2,24.24,21400.0,23.7661,23.825,23.7563,23.7956,21400.0
2009-09-09 13:10:00,24.23,24.25,24.23,24.25,9200.0,23.7858,23.8054,23.7858,23.8054,9200.0
2009-09-09 13:15:00,24.25,24.29,24.25,24.27,12300.0,23.8054,23.8447,23.8054,23.825,12300.0
2009-09-09 13:20:00,24.27,24.3,24.27,24.28,6100.0,23.825,23.8545,23.825,23.8349,6100.0
2009-09-09 13:25:00,24.27,24.27,24.19,24.22,10500.0,23.825,23.825,23.7465,23.776,10500.0
2009-09-09 13:30:00,24.22,24.25,24.22,24.24,4000.0,23.776,23.8054,23.776,23.7956,4000.0
2009-09-09 13:35:00,24.24,24.27,24.22,24.25,5100.0,23.7956,23.825,23.776,23.8054,5100.0
2009-09-09 13:40:00,24.26,24.27,24.25,24.27,4600.0,23.8152,23.825,23.8054,23.825,4600.0
2009-09-09 13:45:00,24.26,24.28,24.25,24.27,7700.0,23.8152,23.8349,23.8054,23.825,7700.0
2009-09-09 13:50:00,24.26,24.28,24.24,24.27,10800.0,23.8152,23.8349,23.7956,23.825,10800.0
2009-09-09 13:55:00,24.28,24.29,24.25,24.28,7000.0,23.8349,23.8447,23.8054,23.8349,7000.0
2009-09-09 14:00:00,24.29,24.3,24.25,24.25,10700.0,23.8447,23.8545,23.8054,23.8054,10700.0
2009-09-09 14:05:00,24.26,24.27,24.18,24.19,11100.0,23.8152,23.825,23.7367,23.7465,11100.0
2009-09-09 14:10:00,24.18,24.18,24.09,24.1,13400.0,23.7367,23.7367,23.6483,23.6582,13400.0
2009-09-09 14:15:00,24.09,24.13,24.05,24.06,22000.0,23.6483,23.6876,23.6091,23.6189,22000.0
2009-09-09 14:20:00,24.06,24.08,24.01,24.08,38400.0,23.6189,23.6385,23.5698,23.6385,38400.0
2009-09-09 14:25:00,24.08,24.13,24.07,24.12,28000.0,23.6385,23.6876,23.6287,23.6778,28000.0
2009-09-09 14:30:00,24.12,24.19,24.11,24.19,32700.0,23.6778,23.7465,23.668,23.7465,32700.0
2009-09-09 14:35:00,24.2,24.23,24.17,24.17,27600.0,23.7563,23.7858,23.7269,23.7269,27600.0
2009-09-09 14:40:00,24.17,24.2,24.14,24.16,40800.0,23.7269,23.7563,23.6974,23.7171,40800.0
2009-09-09 14:45:00,24.15,24.16,24.12,24.15,58900.0,23.7072,23.7171,23.6778,23.7072,58900.0
2009-09-09 14:50:00,24.14,24.15,24.06,24.11,41800.0,23.6974,23.7072,23.6189,23.668,41800.0
2009-09-09 14:55:00,24.11,24.16,24.1,24.15,20700.0,23.668,23.7171,23.6582,23.7072,20700.0
2009-09-09 15:00:00,24.16,24.21,24.15,24.18,36700.0,23.7171,23.7661,23.7072,23.7367,36700.0
2009-09-09 15:05:00,24.18,24.23,24.17,24.23,14900.0,23.7367,23.7858,23.7269,23.7858,14900.0
2009-09-09 15:10:00,24.23,24.3,24.22,24.26,25600.0,23.7858,23.8545,23.776,23.8152,25600.0
2009-09-09 15:15:00,24.25,24.25,24.21,24.21,7600.0,23.8054,23.8054,23.7661,23.7661,7600.0
2009-09-09 15:20:00,24.22,24.24,24.19,24.2,15600.0,23.776,23.7956,23.7465,23.7563,15600.0
2009-09-09 15:25:00,24.21,24.25,24.21,24.23,18800.0,23.7661,23.8054,23.7661,23.7858,18800.0
2009-09-09 15:30:00,24.23,24.25,24.16,24.2,23800.0,23.7858,23.8054,23.7171,23.7563,23800.0
2009-09-09 15:35:00,24.21,24.21,24.16,24.21,25000.0,23.7661,23.7661,23.7171,23.7661,25000.0
2009-09-09 15:40:00,24.21,24.24,24.14,24.18,52500.0,23.7661,23.7956,23.6974,23.7367,52500.0
2009-09-09 15:45:00,24.19,24.23,24.18,24.23,55500.0,23.7465,23.7858,23.7367,23.7858,55500.0
2009-09-09 15:50:00,24.23,24.25,24.16,24.17,85300.0,23.7858,23.8054,23.7171,23.7269,85300.0
2009-09-09 15:55:00,24.17,24.18,24.13,24.17,113000.0,23.7269,23.7367,23.6876,23.7269,113000.0
2009-09-10 09:30:00,24.25,24.43,24.17,24.4,106200.0,23.8054,23.9821,23.7269,23.9527,106200.0
2009-09-10 09:35:00,24.38,24.4,24.08,24.08,104000.0,23.933,23.9527,23.6385,23.6385,104000.0
2009-09-10 09:40:00,24.05,24.2,23.98,24.08,38700.0,23.6091,23.7563,23.5404,23.6385,38700.0
2009-09-10 09:45:00,24.04,24.06,23.9,24.04,26900.0,23.5993,23.6189,23.4618,23.5993,26900.0
2009-09-10 09:50:00,24.06,24.14,24.05,24.14,11400.0,23.6189,23.6974,23.6091,23.6974,11400.0
2009-09-10 09:55:00,24.17,24.24,24.16,24.19,8600.0,23.7269,23.7956,23.7171,23.7465,8600.0
2009-09-10 10:00:00,24.19,24.26,24.19,24.2,13000.0,23.7465,23.8152,23.7465,23.7563,13000.0
2009-09-10 10:05:00,24.2,24.27,24.15,24.27,34700.0,23.7563,23.825,23.7072,23.825,34700.0
2009-09-10 10:10:00,24.27,24.36,24.25,24.3,31500.0,23.825,23.9134,23.8054,23.8545,31500.0
2009-09-10 10:15:00,24.29,24.31,24.22,24.24,11500.0,23.8447,23.8643,23.776,23.7956,11500.0
2009-09-10 10:20:00,24.22,24.22,24.12,24.15,14700.0,23.776,23.776,23.6778,23.7072,14700.0
2009-09-10 10:25:00,24.16,24.25,24.16,24.24,10900.0,23.7171,23.8054,23.7171,23.7956,10900.0
2009-09-10 10:30:00,24.23,24.25,24.17,24.19,9400.0,23.7858,23.8054,23.7269,23.7465,9400.0
2009-09-10 10:35:00,24.19,24.4,24.18,24.39,28800.0,23.7465,23.9527,23.7367,23.9428,28800.0
2009-09-10 10:40:00,24.38,24.38,24.33,24.35,6900.0,23.933,23.933,23.8839,23.9036,6900.0
2009-09-10 10:45:00,24.35,24.42,24.34,24.4,17900.0,23.9036,23.9723,23.8938,23.9527,17900.0
2009-09-10 10:50:00,24.41,24.49,24.41,24.46,20200.0,23.9625,24.041,23.9625,24.0116,20200.0
2009-09-10 10:55:00,24.46,24.5,24.41,24.42,15900.0,24.0116,24.0508,23.9625,23.9723,15900.0
2009-09-10 11:00:00,24.42,24.44,24.38,24.44,6500.0,23.9723,23.9919,23.933,23.9919,6500.0
2009-09-10 11:05:00,24.45,24.5,24.45,24.45,8600.0,24.0017,24.0508,24.0017,24.0017,8600.0
2009-09-10 11:10:00,24.44,24.47,24.44,24.46,5500.0,23.9919,24.0214,23.9919,24.0116,5500.0
2009-09-10 11:15:00,24.46,24.47,24.44,24.44,4100.0,24.0116,24.0214,23.9919,23.9919,4100.0
2009-09-10 11:20:00,24.45,24.46,24.4,24.43,13400.0,24.0017,24.0116,23.9527,23.9821,13400.0
2009-09-10 11:25:00,24.43,24.46,24.41,24.44,5000.0,23.9821,24.0116,23.9625,23.9919,5000.0
2009-09-10 11:30:00,24.43,24.45,24.42,24.45,4000.0,23.9821,24.0017,23.9723,24.0017,4000.0
2009-09-10 11:35:00,24.45,24.49,24.45,24.46,6800.0,24.0017,24.041,24.0017,24.0116,6800.0
2009-09-10 11:40:00,24.48,24.48,24.41,24.43,9200.0,24.0312,24.0312,23.9625,23.9821,9200.0
2009-09-10 11:45:00,24.44,24.5,24.44,24.5,8600.0,23.9919,24.0508,23.9919,24.0508,8600.0
2009-09-10 11:50:00,24.49,24.49,24.44,24.46,12600.0,24.041,24.041,23.9919,24.0116,12600.0
2009-09-10 11:55:00,24.45,24.45,24.4,24.42,5300.0,24.0017,24.0017,23.9527,23.9723,5300.0
2009-09-10 12:00:00,24.41,24.41,24.36,24.39,6700.0,23.9625,23.9625,23.9134,23.9428,6700.0
2009-09-10 12:05:00,24.4,24.4,24.39,24.39,3900.0,23.9527,23.9527,23.9428,23.9428,3900.0
2009-09-10 12:10:00,24.39,24.4,24.36,24.36,9900.0,23.9428,23.9527,23.9134,23.9134,9900.0
2009-09-10 12:15:00,24.36,24.36,24.32,24.36,7400.0,23.9134,23.9134,23.8741,23.9134,7400.0
2009-09-10 12:20:00,24.36,24.38,24.33,24.38,6800.0,23.9134,23.933,23.8839,23.933,6800.0
2009-09-10 12:25:00,24.37,24.38,24.37,24.38,1000.0,23.9232,23.933,23.9232,23.933,1000.0
2009-09-10 12:30:00,24.38,24.42,24.38,24.41,12700.0,23.933,23.9723,23.933,23.9625,12700.0
2009-09-10 12:35:00,24.41,24.43,24.4,24.4,10800.0,23.9625,23.9821,23.9527,23.9527,10800.0
2009-09-10 12:40:00,24.4,24.4,24.37,24.38,6900.0,23.9527,23.9527,23.9232,23.933,6900.0
2009-09-10 12:45:00,24.38,24.4,24.36,24.4,3500.0,23.933,23.9527,23.9134,23.9527,3500.0
2009-09-10 12:50:00,24.4,24.44,24.4,24.44,2700.0,23.9527,23.9919,23.9527,23.9919,2700.0
2009-09-10 12:55:00,24.43,24.44,24.42,24.43,4800.0,23.9821,23.9919,23.9723,23.9821,4800.0
2009-09-10 13:00:00,24.42,24.49,24.4,24.47,31400.0,23.9723,24.041,23.9527,24.0214,31400.0
2009-09-10 13:05:00,24.47,24.54,24.47,24.49,16000.0,24.0214,24.0901,24.0214,24.041,16000.0
2009-09-10 13:10:00,24.5,24.52,24.45,24.45,28900.0,24.0508,24.0705,24.0017,24.0017,28900.0
2009-09-10 13:15:00,24.46,24.58,24.46,24.53,172400.0,24.0116,24.1294,24.0116,24.0803,172400.0
2009-09-10 13:20:00,24.53,24.54,24.49,24.53,12700.0,24.0803,24.0901,24.041,24.0803,12700.0
2009-09-10 13:25:00,24.53,24.59,24.52,24.55,14200.0,24.0803,24.1392,24.0705,24.0999,14200.0
2009-09-10 13:30:00,24.55,24.58,24.54,24.56,20700.0,24.0999,24.1294,24.0901,24.1097,20700.0
2009-09-10 13:35:00,24.55,24.57,24.52,24.56,12600.0,24.0999,24.1195,24.0705,24.1097,12600.0
2009-09-10 13:40:00,24.57,24.61,24.53,24.55,14000.0,24.1195,24.1588,24.0803,24.0999,14000.0
2009-09-10 13:45:00,24.55,24.64,24.55,24.63,12300.0,24.0999,24.1883,24.0999,24.1784,12300.0
2009-09-10 13:50:00,24.63,24.76,24.63,24.7,105900.0,24.1784,24.3061,24.1784,24.2472,105900.0
2009-09-10 13:55:00,24.69,24.78,24.66,24.73,63700.0,24.2373,24.3257,24.2079,24.2766,63700.0
2009-09-10 14:00:00,24.73,24.76,24.7,24.7,11600.0,24.2766,24.3061,24.2472,24.2472,11600.0
2009-09-10 14:05:00,24.71,24.71,24.68,24.69,8100.0,24.257,24.257,24.2275,24.2373,8100.0
2009-09-10 14:10:00,24.7,24.73,24.68,24.72,35300.0,24.2472,24.2766,24.2275,24.2668,35300.0
2009-09-10 14:15:00,24.72,24.74,24.69,24.72,16300.0,24.2668,24.2864,24.2373,24.2668,16300.0
2009-09-10 14:20:00,24.72,24.77,24.7,24.76,13100.0,24.2668,24.3159,24.2472,24.3061,13100.0
2009-09-10 14:25:00,24.77,24.77,24.68,24.74,26900.0,24.3159,24.3159,24.2275,24.2864,26900.0
2009-09-10 14:30:00,24.75,24.76,24.75,24.75,11300.0,24.2962,24.3061,24.2962,24.2962,11300.0
2009-09-10 14:35:00,24.75,24.76,24.75,24.76,6400.0,24.2962,24.3061,24.2962,24.3061,6400.0
2009-09-10 14:40:00,24.76,24.79,24.75,24.77,17200.0,24.3061,24.3355,24.2962,24.3159,17200.0
2009-09-10 14:45:00,24.77,24.82,24.74,24.79,90000.0,24.3159,24.365,24.2864,24.3355,90000.0
2009-09-10 14:50:00,24.79,24.8,24.75,24.78,20900.0,24.3355,24.3453,24.2962,24.3257,20900.0
2009-09-10 14:55:00,24.78,24.83,24.77,24.79,14000.0,24.3257,24.3748,24.3159,24.3355,14000.0
2009-09-10 15:00:00,24.8,24.8,24.74,24.74,18500.0,24.3453,24.3453,24.2864,24.2864,18500.0
2009-09-10 15:05:00,24.74,24.75,24.66,24.67,20900.0,24.2864,24.2962,24.2079,24.2177,20900.0
2009-09-10 15:10:00,24.67,24.68,24.63,24.64,22300.0,24.2177,24.2275,24.1784,24.1883,22300.0
2009-09-10 15:15:00,24.64,24.72,24.63,24.63,41700.0,24.1883,24.2668,24.1784,24.1784,41700.0
2009-09-10 15:20:00,24.63,24.65,24.62,24.64,27100.0,24.1784,24.1981,24.1686,24.1883,27100.0
2009-09-10 15:25:00,24.63,24.69,24.6,24.69,38500.0,24.1784,24.2373,24.149,24.2373,38500.0
2009-09-10 15:30:00,24.68,24.74,24.65,24.74,25200.0,24.2275,24.2864,24.1981,24.2864,25200.0
2009-09-10 15:35:00,24.74,24.75,24.71,24.74,45600.0,24.2864,24.2962,24.257,24.2864,45600.0
2009-09-10 15:40:00,24.74,24.81,24.74,24.79,60700.0,24.2864,24.3551,24.2864,24.3355,60700.0
2009-09-10 15:45:00,24.8,24.84,24.79,24.81,34900.0,24.3453,24.3846,24.3355,24.3551,34900.0
2009-09-10 15:50:00,24.81,24.82,24.77,24.77,45600.0,24.3551,24.365,24.3159,24.3159,45600.0
2009-09-10 15:55:00,24.77,24.79,24.76,24.78,65200.0,24.3159,24.3355,24.3061,24.3257,65200.0
2009-09-11 09:30:00,24.95,24.99,24.77,24.96,6900.0,24.4926,24.5318,24.3159,24.5024,6900.0
2009-09-11 09:35:00,25.0,25.17,24.95,25.14,68500.0,24.5417,24.7085,24.4926,24.6791,68500.0
2009-09-11 09:40:00,25.14,25.39,25.14,25.32,48000.0,24.6791,24.9245,24.6791,24.8558,48000.0
2009-09-11 09:45:00,25.28,25.33,25.25,25.29,17000.0,24.8165,24.8656,24.7871,24.8263,17000.0
2009-09-11 09:50:00,25.29,25.38,25.25,25.37,32300.0,24.8263,24.9147,24.7871,24.9049,32300.0
2009-09-11 09:55:00,25.38,25.4,25.29,25.36,27500.0,24.9147,24.9343,24.8263,24.8951,27500.0
2009-09-11 10:00:00,25.36,25.43,25.25,25.3,13100.0,24.8951,24.9638,24.7871,24.8362,13100.0
2009-09-11 10:05:00,25.3,25.3,25.12,25.16,20800.0,24.8362,24.8362,24.6595,24.6987,20800.0
2009-09-11 10:10:00,25.14,25.15,25.04,25.04,30600.0,24.6791,24.6889,24.5809,24.5809,30600.0
2009-09-11 10:15:00,25.06,25.11,25.05,25.08,16100.0,24.6006,24.6496,24.5907,24.6202,16100.0
2009-09-11 10:20:00,25.08,25.2,25.08,25.19,14000.0,24.6202,24.738,24.6202,24.7282,14000.0
2009-09-11 10:25:00,25.18,25.18,25.11,25.16,17800.0,24.7184,24.7184,24.6496,24.6987,17800.0
2009-09-11 10:30:00,25.16,25.22,25.16,25.19,10800.0,24.6987,24.7576,24.6987,24.7282,10800.0
2009-09-11 10:35:00,25.19,25.21,25.16,25.18,11000.0,24.7282,24.7478,24.6987,24.7184,11000.0
2009-09-11 10:40:00,25.18,25.19,25.14,25.14,17400.0,24.7184,24.7282,24.6791,24.6791,17400.0
2009-09-11 10:45:00,25.13,25.15,25.12,25.15,9900.0,24.6693,24.6889,24.6595,24.6889,9900.0
2009-09-11 10:50:00,25.16,25.16,25.13,25.16,11600.0,24.6987,24.6987,24.6693,24.6987,11600.0
2009-09-11 10:55:00,25.16,25.22,25.16,25.2,13700.0,24.6987,24.7576,24.6987,24.738,13700.0
2009-09-11 11:00:00,25.21,25.24,25.17,25.2,17100.0,24.7478,24.7773,24.7085,24.738,17100.0
2009-09-11 11:05:00,25.21,25.25,25.21,25.25,7500.0,24.7478,24.7871,24.7478,24.7871,7500.0
2009-09-11 11:10:00,25.25,25.28,25.24,25.26,15000.0,24.7871,24.8165,24.7773,24.7969,15000.0
2009-09-11 11:15:00,25.26,25.27,25.25,25.26,15900.0,24.7969,24.8067,24.7871,24.7969,15900.0
2009-09-11 11:20:00,25.26,25.26,25.24,25.24,14200.0,24.7969,24.7969,24.7773,24.7773,14200.0
2009-09-11 11:25:00,25.25,25.25,25.23,25.23,37900.0,24.7871,24.7871,24.7674,24.7674,37900.0
2009-09-11 11:30:00,25.22,25.22,25.16,25.19,17500.0,24.7576,24.7576,24.6987,24.7282,17500.0
2009-09-11 11:35:00,25.19,25.22,25.18,25.22,11100.0,24.7282,24.7576,24.7184,24.7576,11100.0
2009-09-11 11:40:00,25.22,25.23,25.17,25.18,21700.0,24.7576,24.7674,24.7085,24.7184,21700.0
2009-09-11 11:45:00,25.18,25.18,25.08,25.08,37000.0,24.7184,24.7184,24.6202,24.6202,37000.0
2009-09-11 11:50:00,25.07,25.08,25.04,25.04,11900.0,24.6104,24.6202,24.5809,24.5809,11900.0
2009-09-11 11:55:00,25.05,25.08,25.04,25.04,21900.0,24.5907,24.6202,24.5809,24.5809,21900.0
2009-09-11 12:00:00,25.05,25.06,25.02,25.03,59200.0,24.5907,24.6006,24.5613,24.5711,59200.0
2009-09-11 12:05:00,25.02,25.03,25.02,25.03,14800.0,24.5613,24.5711,24.5613,24.5711,14800.0
2009-09-11 12:10:00,25.03,25.04,25.02,25.03,11700.0,24.5711,24.5809,24.5613,24.5711,11700.0
2009-09-11 12:15:00,25.02,25.03,25.02,25.03,5800.0,24.5613,24.5711,24.5613,24.5711,5800.0
2009-09-11 12:20:00,25.03,25.03,24.91,24.92,44800.0,24.5711,24.5711,24.4533,24.4631,44800.0
2009-09-11 12:25:00,24.92,24.93,24.92,24.93,5600.0,24.4631,24.4729,24.4631,24.4729,5600.0
2009-09-11 12:30:00,24.93,24.93,24.92,24.92,10100.0,24.4729,24.4729,24.4631,24.4631,10100.0
2009-09-11 12:35:00,24.93,24.93,24.83,24.85,21900.0,24.4729,24.4729,24.3748,24.3944,21900.0
2009-09-11 12:40:00,24.84,24.84,24.79,24.82,21500.0,24.3846,24.3846,24.3355,24.365,21500.0
2009-09-11 12:45:00,24.81,24.83,24.73,24.78,70500.0,24.3551,24.3748,24.2766,24.3257,70500.0
2009-09-11 12:50:00,24.78,24.86,24.78,24.84,12700.0,24.3257,24.4042,24.3257,24.3846,12700.0
2009-09-11 12:55:00,24.85,24.91,24.84,24.88,16200.0,24.3944,24.4533,24.3846,24.4239,16200.0
2009-09-11 13:00:00,24.88,24.92,24.88,24.89,17200.0,24.4239,24.4631,24.4239,24.4337,17200.0
2009-09-11 13:05:00,24.88,24.9,24.87,24.9,16700.0,24.4239,24.4435,24.414,24.4435,16700.0
2009-09-11 13:10:00,24.89,24.93,24.89,24.91,13100.0,24.4337,24.4729,24.4337,24.4533,13100.0
2009-09-11 13:15:00,24.9,25.01,24.9,25.0,16300.0,24.4435,24.5515,24.4435,24.5417,16300.0
2009-09-11 13:20:00,25.0,25.0,24.99,25.0,8700.0,24.5417,24.5417,24.5318,24.5417,8700.0
2009-09-11 13:25:00,24.99,25.02,24.99,25.01,11100.0,24.5318,24.5613,24.5318,24.5515,11100.0
2009-09-11 13:30:00,25.01,25.06,25.01,25.06,17600.0,24.5515,24.6006,24.5515,24.6006,17600.0
2009-09-11 13:35:00,25.05,25.07,25.05,25.06,8700.0,24.5907,24.6104,24.5907,24.6006,8700.0
2009-09-11 13:40:00,25.05,25.05,25.01,25.03,15100.0,24.5907,24.5907,24.5515,24.5711,15100.0
2009-09-11 13:45:00,25.03,25.06,25.02,25.04,11500.0,24.5711,24.6006,24.5613,24.5809,11500.0
2009-09-11 13:50:00,25.04,25.08,25.01,25.01,17100.0,24.5809,24.6202,24.5515,24.5515,17100.0
2009-09-11 13:55:00,25.01,25.04,25.01,25.01,17900.0,24.5515,24.5809,24.5515,24.5515,17900.0
2009-09-11 14:00:00,25.01,25.08,25.01,25.08,23000.0,24.5515,24.6202,24.5515,24.6202,23000.0
2009-09-11 14:05:00,25.08,25.1,25.06,25.07,23400.0,24.6202,24.6398,24.6006,24.6104,23400.0
2009-09-11 14:10:00,25.06,25.08,25.02,25.07,20900.0,24.6006,24.6202,24.5613,24.6104,20900.0
2009-09-11 14:15:00,25.08,25.08,25.06,25.07,23900.0,24.6202,24.6202,24.6006,24.6104,23900.0
2009-09-11 14:20:00,25.06,25.09,25.06,25.06,33000.0,24.6006,24.63,24.6006,24.6006,33000.0
2009-09-11 14:25:00,25.06,25.07,25.06,25.06,16800.0,24.6006,24.6104,24.6006,24.6006,16800.0
2009-09-11 14:30:00,25.06,25.06,25.03,25.06,27600.0,24.6006,24.6006,24.5711,24.6006,27600.0
2009-09-11 14:35:00,25.06,25.08,25.05,25.08,8100.0,24.6006,24.6202,24.5907,24.6202,8100.0
2009-09-11 14:40:00,25.08,25.08,25.05,25.06,10100.0,24.6202,24.6202,24.5907,24.6006,10100.0
2009-09-11 14:45:00,25.06,25.08,25.01,25.03,16400.0,24.6006,24.6202,24.5515,24.5711,16400.0
2009-09-11 14:50:00,25.04,25.07,25.03,25.07,9300.0,24.5809,24.6104,24.5711,24.6104,9300.0
2009-09-11 14:55:00,25.07,25.08,25.0,25.01,12100.0,24.6104,24.6202,24.5417,24.5515,12100.0
2009-09-11 15:00:00,25.02,25.02,25.0,25.01,8600.0,24.5613,24.5613,24.5417,24.5515,8600.0
2009-09-11 15:05:00,25.0,25.01,25.0,25.01,7900.0,24.5417,24.5515,24.5417,24.5515,7900.0
2009-09-11 15:10:00,25.0,25.1,25.0,25.1,28700.0,24.5417,24.6398,24.5417,24.6398,28700.0
2009-09-11 15:15:00,25.1,25.16,25.1,25.15,34600.0,24.6398,24.6987,24.6398,24.6889,34600.0
2009-09-11 15:20:00,25.16,25.21,25.15,25.21,33200.0,24.6987,24.7478,24.6889,24.7478,33200.0
2009-09-11 15:25:00,25.2,25.22,25.16,25.21,30600.0,24.738,24.7576,24.6987,24.7478,30600.0
2009-09-11 15:30:00,25.2,25.21,25.16,25.16,28000.0,24.738,24.7478,24.6987,24.6987,28000.0
2009-09-11 15:35:00,25.16,25.17,25.14,25.14,22700.0,24.6987,24.7085,24.6791,24.6791,22700.0
2009-09-11 15:40:00,25.14,25.19,25.14,25.19,39300.0,24.6791,24.7282,24.6791,24.7282,39300.0
2009-09-11 15:45:00,25.19,25.2,25.15,25.17,31700.0,24.7282,24.738,24.6889,24.7085,31700.0
2009-09-11 15:50:00,25.17,25.18,25.15,25.16,29000.0,24.7085,24.7184,24.6889,24.6987,29000.0
2009-09-11 15:55:00,25.16,25.16,25.08,25.09,76800.0,24.6987,24.6987,24.6202,24.63,76800.0
2009-09-14 09:30:00,24.86,24.98,24.79,24.82,17000.0,24.4042,24.522,24.3355,24.365,17000.0
2009-09-14 09:35:00,24.82,24.83,24.52,24.56,14600.0,24.365,24.3748,24.0705,24.1097,14600.0
2009-09-14 09:40:00,24.57,24.81,24.57,24.75,15400.0,24.1195,24.3551,24.1195,24.2962,15400.0
2009-09-14 09:45:00,24.77,24.85,24.68,24.69,14400.0,24.3159,24.3944,24.2275,24.2373,14400.0
2009-09-14 09:50:00,24.66,24.74,24.62,24.62,15400.0,24.2079,24.2864,24.1686,24.1686,15400.0
2009-09-14 09:55:00,24.64,24.75,24.63,24.74,12100.0,24.1883,24.2962,24.1784,24.2864,12100.0
2009-09-14 10:00:00,24.73,24.75,24.64,24.65,16000.0,24.2766,24.2962,24.1883,24.1981,16000.0
2009-09-14 10:05:00,24.65,24.76,24.65,24.75,15700.0,24.1981,24.3061,24.1981,24.2962,15700.0
2009-09-14 10:10:00,24.77,24.77,24.61,24.62,16900.0,24.3159,24.3159,24.1588,24.1686,16900.0
2009-09-14 10:15:00,24.62,24.69,24.61,24.63,13200.0,24.1686,24.2373,24.1588,24.1784,13200.0
2009-09-14 10:20:00,24.6,24.69,24.59,24.63,12200.0,24.149,24.2373,24.1392,24.1784,12200.0
2009-09-14 10:25:00,24.65,24.74,24.65,24.72,11900.0,24.1981,24.2864,24.1981,24.2668,11900.0
2009-09-14 10:30:00,24.71,24.72,24.7,24.7,4800.0,24.257,24.2668,24.2472,24.2472,4800.0
2009-09-14 10:35:00,24.7,24.7,24.66,24.67,5800.0,24.2472,24.2472,24.2079,24.2177,5800.0
2009-09-14 10:40:00,24.68,24.71,24.68,24.71,7500.0,24.2275,24.257,24.2275,24.257,7500.0
2009-09-14 10:45:00,24.71,24.75,24.7,24.71,36100.0,24.257,24.2962,24.2472,24.257,36100.0
2009-09-14 10:50:00,24.71,24.71,24.66,24.7,19800.0,24.257,24.257,24.2079,24.2472,19800.0
2009-09-14 10:55:00,24.68,24.7,24.65,24.68,14200.0,24.2275,24.2472,24.1981,24.2275,14200.0
2009-09-14 11:00:00,24.69,24.7,24.67,24.68,13800.0,24.2373,24.2472,24.2177,24.2275,13800.0
2009-09-14 11:05:00,24.67,24.68,24.64,24.68,11100.0,24.2177,24.2275,24.1883,24.2275,11100.0
2009-09-14 11:10:00,24.68,24.7,24.67,24.69,9700.0,24.2275,24.2472,24.2177,24.2373,9700.0
2009-09-14 11:15:00,24.7,24.7,24.68,24.69,7400.0,24.2472,24.2472,24.2275,24.2373,7400.0
2009-09-14 11:20:00,24.69,24.7,24.66,24.68,14500.0,24.2373,24.2472,24.2079,24.2275,14500.0
2009-09-14 11:25:00,24.68,24.73,24.67,24.71,50500.0,24.2275,24.2766,24.2177,24.257,50500.0
2009-09-14 11:30:00,24.72,24.75,24.71,24.75,16900.0,24.2668,24.2962,24.257,24.2962,16900.0
2009-09-14 11:35:00,24.75,24.75,24.68,24.68,15000.0,24.2962,24.2962,24.2275,24.2275,15000.0
2009-09-14 11:40:00,24.68,24.68,24.6,24.6,5100.0,24.2275,24.2275,24.149,24.149,5100.0
2009-09-14 11:45:00,24.61,24.64,24.6,24.61,22900.0,24.1588,24.1883,24.149,24.1588,22900.0
2009-09-14 11:50:00,24.61,24.7,24.6,24.7,20200.0,24.1588,24.2472,24.149,24.2472,20200.0
2009-09-14 11:55:00,24.7,24.74,24.69,24.74,18700.0,24.2472,24.2864,24.2373,24.2864,18700.0
2009-09-14 12:00:00,24.74,24.77,24.73,24.75,20400.0,24.2864,24.3159,24.2766,24.2962,20400.0
2009-09-14 12:05:00,24.75,24.78,24.75,24.78,20300.0,24.2962,24.3257,24.2962,24.3257,20300.0
2009-09-14 12:10:00,24.78,24.8,24.78,24.79,18700.0,24.3257,24.3453,24.3257,24.3355,18700.0
2009-09-14 12:15:00,24.78,24.79,24.77,24.77,3000.0,24.3257,24.3355,24.3159,24.3159,3000.0
2009-09-14 12:20:00,24.77,24.8,24.77,24.79,6100.0,24.3159,24.3453,24.3159,24.3355,6100.0
2009-09-14 12:25:00,24.8,24.82,24.78,24.79,20500.0,24.3453,24.365,24.3257,24.3355,20500.0
2009-09-14 12:30:00,24.78,24.82,24.74,24.8,17900.0,24.3257,24.365,24.2864,24.3453,17900.0
2009-09-14 12:35:00,24.81,24.83,24.81,24.83,3800.0,24.3551,24.3748,24.3551,24.3748,3800.0
2009-09-14 12:40:00,24.83,24.83,24.81,24.83,4000.0,24.3748,24.3748,24.3551,24.3748,4000.0
2009-09-14 12:45:00,24.82,24.85,24.81,24.84,16500.0,24.365,24.3944,24.3551,24.3846,16500.0
2009-09-14 12:50:00,24.84,24.86,24.82,24.85,14000.0,24.3846,24.4042,24.365,24.3944,14000.0
2009-09-14 12:55:00,24.85,24.86,24.8,24.86,10700.0,24.3944,24.4042,24.3453,24.4042,10700.0
2009-09-14 13:00:00,24.85,24.85,24.79,24.83,13300.0,24.3944,24.3944,24.3355,24.3748,13300.0
2009-09-14 13:05:00,24.83,24.83,24.79,24.79,6700.0,24.3748,24.3748,24.3355,24.3355,6700.0
2009-09-14 13:10:00,24.78,24.8,24.78,24.78,10300.0,24.3257,24.3453,24.3257,24.3257,10300.0
2009-09-14 13:15:00,24.78,24.78,24.74,24.76,9800.0,24.3257,24.3257,24.2864,24.3061,9800.0
2009-09-14 13:20:00,24.76,24.78,24.76,24.77,2400.0,24.3061,24.3257,24.3061,24.3159,2400.0
2009-09-14 13:25:00,24.77,24.78,24.77,24.77,1900.0,24.3159,24.3257,24.3159,24.3159,1900.0
2009-09-14 13:30:00,24.77,24.8,24.77,24.8,6300.0,24.3159,24.3453,24.3159,24.3453,6300.0
2009-09-14 13:35:00,24.8,24.83,24.78,24.82,11600.0,24.3453,24.3748,24.3257,24.365,11600.0
2009-09-14 13:40:00,24.82,24.83,24.81,24.82,5900.0,24.365,24.3748,24.3551,24.365,5900.0
2009-09-14 13:45:00,24.83,24.86,24.82,24.84,10700.0,24.3748,24.4042,24.365,24.3846,10700.0
2009-09-14 13:50:00,24.82,24.85,24.8,24.84,9200.0,24.365,24.3944,24.3453,24.3846,9200.0
2009-09-14 13:55:00,24.84,24.86,24.81,24.85,20700.0,24.3846,24.4042,24.3551,24.3944,20700.0
2009-09-14 14:00:00,24.85,24.86,24.82,24.86,8800.0,24.3944,24.4042,24.365,24.4042,8800.0
2009-09-14 14:05:00,24.85,24.88,24.83,24.84,10800.0,24.3944,24.4239,24.3748,24.3846,10800.0
2009-09-14 14:10:00,24.84,24.87,24.84,24.86,6200.0,24.3846,24.414,24.3846,24.4042,6200.0
2009-09-14 14:15:00,24.87,24.87,24.83,24.84,9100.0,24.414,24.414,24.3748,24.3846,9100.0
2009-09-14 14:20:00,24.85,24.85,24.82,24.83,5600.0,24.3944,24.3944,24.365,24.3748,5600.0
2009-09-14 14:25:00,24.82,24.92,24.82,24.92,15400.0,24.365,24.4631,24.365,24.4631,15400.0
2009-09-14 14:30:00,24.91,24.95,24.91,24.91,14400.0,24.4533,24.4926,24.4533,24.4533,14400.0
2009-09-14 14:35:00,24.91,24.91,24.9,24.9,3100.0,24.4533,24.4533,24.4435,24.4435,3100.0
2009-09-14 14:40:00,24.9,24.91,24.9,24.9,4600.0,24.4435,24.4533,24.4435,24.4435,4600.0
2009-09-14 14:45:00,24.91,24.91,24.86,24.87,23900.0,24.4533,24.4533,24.4042,24.414,23900.0
2009-09-14 14:50:00,24.87,24.87,24.81,24.81,15500.0,24.414,24.414,24.3551,24.3551,15500.0
2009-09-14 14:55:00,24.81,24.85,24.81,24.85,25700.0,24.3551,24.3944,24.3551,24.3944,25700.0
2009-09-14 15:00:00,24.85,24.85,24.82,24.82,8600.0,24.3944,24.3944,24.365,24.365,8600.0
2009-09-14 15:05:00,24.82,24.84,24.82,24.84,28000.0,24.365,24.3846,24.365,24.3846,28000.0
2009-09-14 15:10:00,24.84,24.84,24.83,24.84,9200.0,24.3846,24.3846,24.3748,24.3846,9200.0
2009-09-14 15:15:00,24.83,24.84,24.83,24.83,17000.0,24.3748,24.3846,24.3748,24.3748,17000.0
2009-09-14 15:20:00,24.84,24.84,24.82,24.83,18400.0,24.3846,24.3846,24.365,24.3748,18400.0
2009-09-14 15:25:00,24.83,24.84,24.8,24.82,49300.0,24.3748,24.3846,24.3453,24.365,49300.0
2009-09-14 15:30:00,24.82,24.82,24.81,24.82,29200.0,24.365,24.365,24.3551,24.365,29200.0
2009-09-14 15:35:00,24.82,24.82,24.81,24.82,32400.0,24.365,24.365,24.3551,24.365,32400.0
2009-09-14 15:40:00,24.81,24.82,24.77,24.8,82600.0,24.3551,24.365,24.3159,24.3453,82600.0
2009-09-14 15:45:00,24.8,24.81,24.79,24.81,16400.0,24.3453,24.3551,24.3355,24.3551,16400.0
2009-09-14 15:50:00,24.81,24.83,24.81,24.83,33500.0,24.3551,24.3748,24.3551,24.3748,33500.0
2009-09-14 15:55:00,24.82,24.84,24.81,24.83,92900.0,24.365,24.3846,24.3551,24.3748,92900.0
2009-09-15 09:30:00,24.86,24.86,24.6,24.66,60700.0,24.4042,24.4042,24.149,24.2079,60700.0
2009-09-15 09:35:00,24.63,24.92,24.63,24.75,36700.0,24.1784,24.4631,24.1784,24.2962,36700.0
2009-09-15 09:40:00,24.75,24.76,24.7,24.72,42500.0,24.2962,24.3061,24.2472,24.2668,42500.0
2009-09-15 09:45:00,24.71,24.76,24.68,24.75,26100.0,24.257,24.3061,24.2275,24.2962,26100.0
2009-09-15 09:50:00,24.74,24.8,24.62,24.65,35100.0,24.2864,24.3453,24.1686,24.1981,35100.0
2009-09-15 09:55:00,24.65,24.71,24.61,24.7,9300.0,24.1981,24.257,24.1588,24.2472,9300.0
2009-09-15 10:00:00,24.71,24.74,24.57,24.62,19600.0,24.257,24.2864,24.1195,24.1686,19600.0
2009-09-15 10:05:00,24.62,24.7,24.61,24.69,16300.0,24.1686,24.2472,24.1588,24.2373,16300.0
2009-09-15 10:10:00,24.7,24.71,23.81,24.05,5804500.0,24.2472,24.257,23.3735,23.6091,5804500.0
2009-09-15 10:15:00,24.06,24.14,23.66,23.81,277500.0,23.6189,23.6974,23.2262,23.3735,277500.0
2009-09-15 10:20:00,23.81,23.86,23.72,23.8,102900.0,23.3735,23.4226,23.2851,23.3637,102900.0
2009-09-15 10:25:00,23.8,23.85,23.7,23.79,64400.0,23.3637,23.4127,23.2655,23.3538,64400.0
2009-09-15 10:30:00,23.8,23.95,23.78,23.89,107000.0,23.3637,23.5109,23.344,23.452,107000.0
2009-09-15 10:35:00,23.89,23.96,23.87,23.87,39600.0,23.452,23.5207,23.4324,23.4324,39600.0
2009-09-15 10:40:00,23.86,23.95,23.83,23.92,42200.0,23.4226,23.5109,23.3931,23.4815,42200.0
2009-09-15 10:45:00,23.92,24.07,23.92,24.03,1182700.0,23.4815,23.6287,23.4815,23.5894,1182700.0
2009-09-15 10:50:00,24.03,24.11,23.96,23.97,54800.0,23.5894,23.668,23.5207,23.5305,54800.0
2009-09-15 10:55:00,23.98,24.07,23.96,24.02,44300.0,23.5404,23.6287,23.5207,23.5796,44300.0
2009-09-15 11:00:00,24.02,24.02,23.89,23.9,37200.0,23.5796,23.5796,23.452,23.4618,37200.0
2009-09-15 11:05:00,23.91,23.96,23.87,23.88,39200.0,23.4716,23.5207,23.4324,23.4422,39200.0
2009-09-15 11:10:00,23.89,23.89,23.74,23.76,123100.0,23.452,23.452,23.3048,23.3244,123100.0
2009-09-15 11:15:00,23.76,23.91,23.76,23.89,93800.0,23.3244,23.4716,23.3244,23.452,93800.0
2009-09-15 11:20:00,23.89,23.92,23.84,23.85,29300.0,23.452,23.4815,23.4029,23.4127,29300.0
2009-09-15 11:25:00,23.85,23.92,23.83,23.91,28400.0,23.4127,23.4815,23.3931,23.4716,28400.0
2009-09-15 11:30:00,23.9,24.01,23.9,23.97,52600.0,23.4618,23.5698,23.4618,23.5305,52600.0
2009-09-15 11:35:00,23.96,24.11,23.96,24.07,35900.0,23.5207,23.668,23.5207,23.6287,35900.0
2009-09-15 11:40:00,24.08,24.12,24.06,24.1,22700.0,23.6385,23.6778,23.6189,23.6582,22700.0
2009-09-15 11:45:00,24.1,24.11,24.06,24.09,99200.0,23.6582,23.668,23.6189,23.6483,99200.0
2009-09-15 11:50:00,24.1,24.1,24.06,24.06,11000.0,23.6582,23.6582,23.6189,23.6189,11000.0
2009-09-15 11:55:00,24.06,24.1,24.05,24.07,53700.0,23.6189,23.6582,23.6091,23.6287,53700.0
2009-09-15 12:00:00,24.08,24.08,24.02,24.07,28400.0,23.6385,23.6385,23.5796,23.6287,28400.0
2009-09-15 12:05:00,24.06,24.1,24.04,24.1,12900.0,23.6189,23.6582,23.5993,23.6582,12900.0
2009-09-15 12:10:00,24.1,24.1,24.04,24.07,26500.0,23.6582,23.6582,23.5993,23.6287,26500.0
2009-09-15 12:15:00,24.07,24.14,24.07,24.13,43200.0,23.6287,23.6974,23.6287,23.6876,43200.0
2009-09-15 12:20:00,24.12,24.15,24.11,24.14,31300.0,23.6778,23.7072,23.668,23.6974,31300.0
2009-09-15 12:25:00,24.14,24.14,24.12,24.13,45700.0,23.6974,23.6974,23.6778,23.6876,45700.0
2009-09-15 12:30:00,24.14,24.14,24.11,24.14,40400.0,23.6974,23.6974,23.668,23.6974,40400.0
2009-09-15 12:35:00,24.14,24.21,24.13,24.2,40600.0,23.6974,23.7661,23.6876,23.7563,40600.0
2009-09-15 12:40:00,24.2,24.2,24.19,24.19,12000.0,23.7563,23.7563,23.7465,23.7465,12000.0
2009-09-15 12:45:00,24.19,24.27,24.13,24.16,118800.0,23.7465,23.825,23.6876,23.7171,118800.0
2009-09-15 12:50:00,24.17,24.2,24.14,24.19,45800.0,23.7269,23.7563,23.6974,23.7465,45800.0
2009-09-15 12:55:00,24.18,24.18,24.13,24.17,17100.0,23.7367,23.7367,23.6876,23.7269,17100.0
2009-09-15 13:00:00,24.18,24.2,24.17,24.19,25200.0,23.7367,23.7563,23.7269,23.7465,25200.0
2009-09-15 13:05:00,24.19,24.22,24.17,24.2,26900.0,23.7465,23.776,23.7269,23.7563,26900.0
2009-09-15 13:10:00,24.22,24.22,24.11,24.16,63500.0,23.776,23.776,23.668,23.7171,63500.0
2009-09-15 13:15:00,24.16,24.19,24.15,24.15,21300.0,23.7171,23.7465,23.7072,23.7072,21300.0
2009-09-15 13:20:00,24.16,24.17,24.15,24.16,25400.0,23.7171,23.7269,23.7072,23.7171,25400.0
2009-09-15 13:25:00,24.17,24.17,24.05,24.06,45800.0,23.7269,23.7269,23.6091,23.6189,45800.0
2009-09-15 13:30:00,24.05,24.06,23.99,23.99,56900.0,23.6091,23.6189,23.5502,23.5502,56900.0
2009-09-15 13:35:00,24.0,24.01,23.97,23.97,52700.0,23.56,23.5698,23.5305,23.5305,52700.0
2009-09-15 13:40:00,23.98,24.01,23.92,23.92,67700.0,23.5404,23.5698,23.4815,23.4815,67700.0
2009-09-15 13:45:00,23.93,23.93,23.89,23.91,33400.0,23.4913,23.4913,23.452,23.4716,33400.0
2009-09-15 13:50:00,23.9,23.91,23.9,23.91,28600.0,23.4618,23.4716,23.4618,23.4716,28600.0
2009-09-15 13:55:00,23.91,24.01,23.9,23.99,61200.0,23.4716,23.5698,23.4618,23.5502,61200.0
2009-09-15 14:00:00,24.0,24.02,24.0,24.01,13300.0,23.56,23.5796,23.56,23.5698,13300.0
2009-09-15 14:05:00,24.0,24.01,23.98,23.99,18100.0,23.56,23.5698,23.5404,23.5502,18100.0
2009-09-15 14:10:00,24.0,24.0,23.99,24.0,24900.0,23.56,23.56,23.5502,23.56,24900.0
2009-09-15 14:15:00,24.0,24.0,23.99,23.99,16200.0,23.56,23.56,23.5502,23.5502,16200.0
2009-09-15 14:20:00,24.0,24.0,23.97,23.99,24600.0,23.56,23.56,23.5305,23.5502,24600.0
2009-09-15 14:25:00,23.99,24.0,23.98,23.98,23500.0,23.5502,23.56,23.5404,23.5404,23500.0
2009-09-15 14:30:00,23.99,24.0,23.96,23.99,49300.0,23.5502,23.56,23.5207,23.5502,49300.0
2009-09-15 14:35:00,23.99,23.99,23.9,23.92,51500.0,23.5502,23.5502,23.4618,23.4815,51500.0
2009-09-15 14:40:00,23.91,23.92,23.88,23.9,79000.0,23.4716,23.4815,23.4422,23.4618,79000.0
2009-09-15 14:45:00,23.9,23.9,23.87,23.88,27100.0,23.4618,23.4618,23.4324,23.4422,27100.0
2009-09-15 14:50:00,23.89,23.91,23.88,23.91,35800.0,23.452,23.4716,23.4422,23.4716,35800.0
2009-09-15 14:55:00,23.91,24.04,23.9,24.01,86800.0,23.4716,23.5993,23.4618,23.5698,86800.0
2009-09-15 15:00:00,24.02,24.04,23.98,24.01,34300.0,23.5796,23.5993,23.5404,23.5698,34300.0
2009-09-15 15:05:00,24.01,24.01,23.99,24.0,50100.0,23.5698,23.5698,23.5502,23.56,50100.0
2009-09-15 15:10:00,24.0,24.02,24.0,24.01,28000.0,23.56,23.5796,23.56,23.5698,28000.0
2009-09-15 15:15:00,24.02,24.03,24.01,24.02,17600.0,23.5796,23.5894,23.5698,23.5796,17600.0
2009-09-15 15:20:00,24.03,24.08,24.02,24.06,47400.0,23.5894,23.6385,23.5796,23.6189,47400.0
2009-09-15 15:25:00,24.02,24.09,24.02,24.08,18600.0,23.5796,23.6483,23.5796,23.6385,18600.0
2009-09-15 15:30:00,24.08,24.09,23.97,23.98,69400.0,23.6385,23.6483,23.5305,23.5404,69400.0
2009-09-15 15:35:00,23.98,24.06,23.98,24.0,70800.0,23.5404,23.6189,23.5404,23.56,70800.0
2009-09-15 15:40:00,24.0,24.03,23.96,23.99,60400.0,23.56,23.5894,23.5207,23.5502,60400.0
2009-09-15 15:45:00,23.98,24.0,23.98,23.99,32700.0,23.5404,23.56,23.5404,23.5502,32700.0
2009-09-15 15:50:00,23.99,24.02,23.95,23.98,85200.0,23.5502,23.5796,23.5109,23.5404,85200.0
2009-09-15 15:55:00,23.97,24.02,23.97,24.01,71700.0,23.5305,23.5796,23.5305,23.5698,71700.0
2009-09-16 09:30:00,24.07,24.3,24.02,24.22,33800.0,23.6287,23.8545,23.5796,23.776,33800.0
2009-09-16 09:35:00,24.22,24.23,24.05,24.12,53100.0,23.776,23.7858,23.6091,23.6778,53100.0
2009-09-16 09:40:00,24.13,24.19,24.02,24.18,40000.0,23.6876,23.7465,23.5796,23.7367,40000.0
2009-09-16 09:45:00,24.17,24.18,24.08,24.1,31900.0,23.7269,23.7367,23.6385,23.6582,31900.0
2009-09-16 09:50:00,24.1,24.11,24.03,24.09,26200.0,23.6582,23.668,23.5894,23.6483,26200.0
2009-09-16 09:55:00,24.1,24.24,24.1,24.22,22800.0,23.6582,23.7956,23.6582,23.776,22800.0
2009-09-16 10:00:00,24.23,24.25,24.22,24.24,22200.0,23.7858,23.8054,23.776,23.7956,22200.0
2009-09-16 10:05:00,24.24,24.25,24.21,24.23,54900.0,23.7956,23.8054,23.7661,23.7858,54900.0
2009-09-16 10:10:00,24.21,24.23,24.16,24.16,23200.0,23.7661,23.7858,23.7171,23.7171,23200.0
2009-09-16 10:15:00,24.16,24.21,24.16,24.2,42900.0,23.7171,23.7661,23.7171,23.7563,42900.0
2009-09-16 10:20:00,24.2,24.23,24.13,24.17,23200.0,23.7563,23.7858,23.6876,23.7269,23200.0
2009-09-16 10:25:00,24.17,24.21,24.11,24.19,17500.0,23.7269,23.7661,23.668,23.7465,17500.0
2009-09-16 10:30:00,24.2,24.25,24.12,24.14,30600.0,23.7563,23.8054,23.6778,23.6974,30600.0
2009-09-16 10:35:00,24.13,24.2,24.13,24.2,17600.0,23.6876,23.7563,23.6876,23.7563,17600.0
2009-09-16 10:40:00,24.2,24.2,24.15,24.18,36500.0,23.7563,23.7563,23.7072,23.7367,36500.0
2009-09-16 10:45:00,24.18,24.21,24.18,24.21,10400.0,23.7367,23.7661,23.7367,23.7661,10400.0
2009-09-16 10:50:00,24.2,24.24,24.18,24.21,27500.0,23.7563,23.7956,23.7367,23.7661,27500.0
2009-09-16 10:55:00,24.21,24.22,24.19,24.2,10700.0,23.7661,23.776,23.7465,23.7563,10700.0
2009-09-16 11:00:00,24.2,24.2,24.15,24.16,19300.0,23.7563,23.7563,23.7072,23.7171,19300.0
2009-09-16 11:05:00,24.16,24.17,24.11,24.13,11700.0,23.7171,23.7269,23.668,23.6876,11700.0
2009-09-16 11:10:00,24.13,24.19,24.09,24.17,17400.0,23.6876,23.7465,23.6483,23.7269,17400.0
2009-09-16 11:15:00,24.17,24.18,24.12,24.13,17500.0,23.7269,23.7367,23.6778,23.6876,17500.0
2009-09-16 11:20:00,24.14,24.15,24.1,24.1,16000.0,23.6974,23.7072,23.6582,23.6582,16000.0
2009-09-16 11:25:00,24.1,24.11,24.02,24.06,60500.0,23.6582,23.668,23.5796,23.6189,60500.0
2009-09-16 11:30:00,24.06,24.1,24.05,24.08,12200.0,23.6189,23.6582,23.6091,23.6385,12200.0
2009-09-16 11:35:00,24.08,24.11,24.0,24.1,96100.0,23.6385,23.668,23.56,23.6582,96100.0
2009-09-16 11:40:00,24.1,24.12,24.08,24.11,46000.0,23.6582,23.6778,23.6385,23.668,46000.0
2009-09-16 11:45:00,24.11,24.18,24.1,24.1,21600.0,23.668,23.7367,23.6582,23.6582,21600.0
2009-09-16 11:50:00,24.1,24.13,24.1,24.1,31000.0,23.6582,23.6876,23.6582,23.6582,31000.0
2009-09-16 11:55:00,24.1,24.14,24.1,24.13,15300.0,23.6582,23.6974,23.6582,23.6876,15300.0
2009-09-16 12:00:00,24.13,24.25,24.13,24.16,60100.0,23.6876,23.8054,23.6876,23.7171,60100.0
2009-09-16 12:05:00,24.17,24.29,24.17,24.25,57200.0,23.7269,23.8447,23.7269,23.8054,57200.0
2009-09-16 12:10:00,24.24,24.24,24.1,24.17,45600.0,23.7956,23.7956,23.6582,23.7269,45600.0
2009-09-16 12:15:00,24.18,24.21,24.17,24.2,33600.0,23.7367,23.7661,23.7269,23.7563,33600.0
2009-09-16 12:20:00,24.2,24.21,24.18,24.19,20200.0,23.7563,23.7661,23.7367,23.7465,20200.0
2009-09-16 12:25:00,24.18,24.19,24.16,24.16,14800.0,23.7367,23.7465,23.7171,23.7171,14800.0
2009-09-16 12:30:00,24.16,24.2,24.16,24.17,30200.0,23.7171,23.7563,23.7171,23.7269,30200.0
2009-09-16 12:35:00,24.17,24.17,24.13,24.13,46900.0,23.7269,23.7269,23.6876,23.6876,46900.0
2009-09-16 12:40:00,24.13,24.22,24.05,24.16,272200.0,23.6876,23.776,23.6091,23.7171,272200.0
2009-09-16 12:45:00,24.16,24.23,24.15,24.23,13600.0,23.7171,23.7858,23.7072,23.7858,13600.0
2009-09-16 12:50:00,24.23,24.3,24.23,24.28,15900.0,23.7858,23.8545,23.7858,23.8349,15900.0
2009-09-16 12:55:00,24.28,24.28,24.21,24.23,12300.0,23.8349,23.8349,23.7661,23.7858,12300.0
2009-09-16 13:00:00,24.23,24.32,24.23,24.3,21600.0,23.7858,23.8741,23.7858,23.8545,21600.0
2009-09-16 13:05:00,24.3,24.32,24.24,24.24,45100.0,23.8545,23.8741,23.7956,23.7956,45100.0
2009-09-16 13:10:00,24.26,24.26,24.22,24.24,17700.0,23.8152,23.8152,23.776,23.7956,17700.0
2009-09-16 13:15:00,24.24,24.32,24.23,24.32,8000.0,23.7956,23.8741,23.7858,23.8741,8000.0
2009-09-16 13:20:00,24.32,24.36,24.31,24.31,41600.0,23.8741,23.9134,23.8643,23.8643,41600.0
2009-09-16 13:25:00,24.31,24.32,24.24,24.28,50000.0,23.8643,23.8741,23.7956,23.8349,50000.0
2009-09-16 13:30:00,24.29,24.32,24.28,24.3,14800.0,23.8447,23.8741,23.8349,23.8545,14800.0
2009-09-16 13:35:00,24.31,24.31,24.29,24.29,11100.0,23.8643,23.8643,23.8447,23.8447,11100.0
2009-09-16 13:40:00,24.29,24.32,24.25,24.31,39500.0,23.8447,23.8741,23.8054,23.8643,39500.0
2009-09-16 13:45:00,24.29,24.31,24.24,24.24,18700.0,23.8447,23.8643,23.7956,23.7956,18700.0
2009-09-16 13:50:00,24.23,24.24,24.22,24.23,13000.0,23.7858,23.7956,23.776,23.7858,13000.0
2009-09-16 13:55:00,24.23,24.23,24.22,24.22,7900.0,23.7858,23.7858,23.776,23.776,7900.0
2009-09-16 14:00:00,24.22,24.28,24.22,24.28,14800.0,23.776,23.8349,23.776,23.8349,14800.0
2009-09-16 14:05:00,24.27,24.28,24.27,24.27,21900.0,23.825,23.8349,23.825,23.825,21900.0
2009-09-16 14:10:00,24.27,24.29,24.24,24.28,23000.0,23.825,23.8447,23.7956,23.8349,23000.0
2009-09-16 14:15:00,24.28,24.29,24.26,24.26,17700.0,23.8349,23.8447,23.8152,23.8152,17700.0
2009-09-16 14:20:00,24.26,24.27,24.25,24.26,33100.0,23.8152,23.825,23.8054,23.8152,33100.0
2009-09-16 14:25:00,24.25,24.26,24.24,24.24,17000.0,23.8054,23.8152,23.7956,23.7956,17000.0
2009-09-16 14:30:00,24.25,24.25,24.24,24.24,14100.0,23.8054,23.8054,23.7956,23.7956,14100.0
2009-09-16 14:35:00,24.25,24.26,24.23,24.26,24200.0,23.8054,23.8152,23.7858,23.8152,24200.0
2009-09-16 14:40:00,24.26,24.28,24.25,24.25,18300.0,23.8152,23.8349,23.8054,23.8054,18300.0
2009-09-16 14:45:00,24.25,24.26,24.23,24.25,20000.0,23.8054,23.8152,23.7858,23.8054,20000.0
2009-09-16 14:50:00,24.25,24.3,24.25,24.27,21600.0,23.8054,23.8545,23.8054,23.825,21600.0
2009-09-16 14:55:00,24.26,24.27,24.26,24.26,12600.0,23.8152,23.825,23.8152,23.8152,12600.0
2009-09-16 15:00:00,24.26,24.27,24.25,24.25,33300.0,23.8152,23.825,23.8054,23.8054,33300.0
2009-09-16 15:05:00,24.24,24.26,24.24,24.25,18400.0,23.7956,23.8152,23.7956,23.8054,18400.0
2009-09-16 15:10:00,24.25,24.31,24.25,24.3,22600.0,23.8054,23.8643,23.8054,23.8545,22600.0
2009-09-16 15:15:00,24.31,24.32,24.29,24.32,20000.0,23.8643,23.8741,23.8447,23.8741,20000.0
2009-09-16 15:20:00,24.32,24.34,24.31,24.33,37700.0,23.8741,23.8938,23.8643,23.8839,37700.0
2009-09-16 15:25:00,24.33,24.37,24.31,24.35,34800.0,23.8839,23.9232,23.8643,23.9036,34800.0
2009-09-16 15:30:00,24.36,24.37,24.31,24.34,29900.0,23.9134,23.9232,23.8643,23.8938,29900.0
2009-09-16 15:35:00,24.33,24.38,24.33,24.38,16100.0,23.8839,23.933,23.8839,23.933,16100.0
2009-09-16 15:40:00,24.38,24.4,24.34,24.34,63700.0,23.933,23.9527,23.8938,23.8938,63700.0
2009-09-16 15:45:00,24.35,24.36,24.34,24.35,74200.0,23.9036,23.9134,23.8938,23.9036,74200.0
2009-09-16 15:50:00,24.36,24.36,24.33,24.34,55500.0,23.9134,23.9134,23.8839,23.8938,55500.0
2009-09-16 15:55:00,24.34,24.37,24.33,24.37,81300.0,23.8938,23.9232,23.8839,23.9232,81300.0
2009-09-17 09:30:00,24.31,24.38,24.2,24.28,17300.0,23.8643,23.933,23.7563,23.8349,17300.0
2009-09-17 09:35:00,24.24,24.43,24.24,24.4,34700.0,23.7956,23.9821,23.7956,23.9527,34700.0
2009-09-17 09:40:00,24.42,24.43,24.25,24.29,17600.0,23.9723,23.9821,23.8054,23.8447,17600.0
2009-09-17 09:45:00,24.31,24.44,24.3,24.42,26400.0,23.8643,23.9919,23.8545,23.9723,26400.0
2009-09-17 09:50:00,24.43,24.43,24.33,24.37,30100.0,23.9821,23.9821,23.8839,23.9232,30100.0
2009-09-17 09:55:00,24.37,24.5,24.36,24.49,14200.0,23.9232,24.0508,23.9134,24.041,14200.0
2009-09-17 10:00:00,24.49,24.58,24.36,24.37,21100.0,24.041,24.1294,23.9134,23.9232,21100.0
2009-09-17 10:05:00,24.36,24.5,24.35,24.48,9100.0,23.9134,24.0508,23.9036,24.0312,9100.0
2009-09-17 10:10:00,24.48,24.48,24.38,24.38,11800.0,24.0312,24.0312,23.933,23.933,11800.0
2009-09-17 10:15:00,24.37,24.39,24.29,24.31,19200.0,23.9232,23.9428,23.8447,23.8643,19200.0
2009-09-17 10:20:00,24.31,24.32,24.18,24.18,24000.0,23.8643,23.8741,23.7367,23.7367,24000.0
2009-09-17 10:25:00,24.17,24.17,24.12,24.14,24600.0,23.7269,23.7269,23.6778,23.6974,24600.0
2009-09-17 10:30:00,24.15,24.24,24.14,24.19,20400.0,23.7072,23.7956,23.6974,23.7465,20400.0
2009-09-17 10:35:00,24.19,24.24,24.18,24.19,26300.0,23.7465,23.7956,23.7367,23.7465,26300.0
2009-09-17 10:40:00,24.19,24.23,24.18,24.21,13000.0,23.7465,23.7858,23.7367,23.7661,13000.0
2009-09-17 10:45:00,24.22,24.22,24.19,24.21,19100.0,23.776,23.776,23.7465,23.7661,19100.0
2009-09-17 10:50:00,24.2,24.32,24.17,24.22,28200.0,23.7563,23.8741,23.7269,23.776,28200.0
2009-09-17 10:55:00,24.22,24.24,24.19,24.19,18100.0,23.776,23.7956,23.7465,23.7465,18100.0
2009-09-17 11:00:00,24.2,24.2,24.11,24.11,21600.0,23.7563,23.7563,23.668,23.668,21600.0
2009-09-17 11:05:00,24.1,24.11,24.02,24.04,44800.0,23.6582,23.668,23.5796,23.5993,44800.0
2009-09-17 11:10:00,24.05,24.12,24.05,24.11,13400.0,23.6091,23.6778,23.6091,23.668,13400.0
2009-09-17 11:15:00,24.11,24.18,24.1,24.18,8100.0,23.668,23.7367,23.6582,23.7367,8100.0
2009-09-17 11:20:00,24.18,24.22,24.18,24.2,13000.0,23.7367,23.776,23.7367,23.7563,13000.0
2009-09-17 11:25:00,24.2,24.22,24.17,24.19,41200.0,23.7563,23.776,23.7269,23.7465,41200.0
2009-09-17 11:30:00,24.18,24.22,24.18,24.22,11400.0,23.7367,23.776,23.7367,23.776,11400.0
2009-09-17 11:35:00,24.22,24.22,24.14,24.15,26800.0,23.776,23.776,23.6974,23.7072,26800.0
2009-09-17 11:40:00,24.15,24.22,24.13,24.19,12300.0,23.7072,23.776,23.6876,23.7465,12300.0
2009-09-17 11:45:00,24.2,24.22,24.11,24.11,24600.0,23.7563,23.776,23.668,23.668,24600.0
2009-09-17 11:50:00,24.1,24.1,23.99,23.99,47000.0,23.6582,23.6582,23.5502,23.5502,47000.0
2009-09-17 11:55:00,24.0,24.01,23.93,23.97,31800.0,23.56,23.5698,23.4913,23.5305,31800.0
2009-09-17 12:00:00,23.98,24.01,23.94,23.96,14300.0,23.5404,23.5698,23.5011,23.5207,14300.0
2009-09-17 12:05:00,23.96,24.0,23.94,23.94,24500.0,23.5207,23.56,23.5011,23.5011,24500.0
2009-09-17 12:10:00,23.95,23.95,23.86,23.87,16200.0,23.5109,23.5109,23.4226,23.4324,16200.0
2009-09-17 12:15:00,23.87,23.91,23.86,23.86,13200.0,23.4324,23.4716,23.4226,23.4226,13200.0
2009-09-17 12:20:00,23.86,23.93,23.83,23.93,13900.0,23.4226,23.4913,23.3931,23.4913,13900.0
2009-09-17 12:25:00,23.93,24.07,23.93,24.07,37400.0,23.4913,23.6287,23.4913,23.6287,37400.0
2009-09-17 12:30:00,24.07,24.08,24.07,24.08,5900.0,23.6287,23.6385,23.6287,23.6385,5900.0
2009-09-17 12:35:00,24.08,24.08,23.97,23.98,15900.0,23.6385,23.6385,23.5305,23.5404,15900.0
2009-09-17 12:40:00,23.99,24.01,23.97,24.01,29300.0,23.5502,23.5698,23.5305,23.5698,29300.0
2009-09-17 12:45:00,24.0,24.0,23.89,23.94,13000.0,23.56,23.56,23.452,23.5011,13000.0
2009-09-17 12:50:00,23.93,24.04,23.93,24.03,21700.0,23.4913,23.5993,23.4913,23.5894,21700.0
2009-09-17 12:55:00,24.01,24.05,24.0,24.0,20600.0,23.5698,23.6091,23.56,23.56,20600.0
2009-09-17 13:00:00,24.0,24.01,23.97,23.98,27300.0,23.56,23.5698,23.5305,23.5404,27300.0
2009-09-17 13:05:00,23.98,24.0,23.96,23.99,16500.0,23.5404,23.56,23.5207,23.5502,16500.0
2009-09-17 13:10:00,23.99,24.05,23.99,24.01,14800.0,23.5502,23.6091,23.5502,23.5698,14800.0
2009-09-17 13:15:00,24.01,24.04,24.0,24.02,65800.0,23.5698,23.5993,23.56,23.5796,65800.0
2009-09-17 13:20:00,24.02,24.02,23.99,24.0,15500.0,23.5796,23.5796,23.5502,23.56,15500.0
2009-09-17 13:25:00,24.0,24.0,23.9,23.95,16100.0,23.56,23.56,23.4618,23.5109,16100.0
2009-09-17 13:30:00,23.95,24.0,23.93,24.0,18300.0,23.5109,23.56,23.4913,23.56,18300.0
2009-09-17 13:35:00,24.0,24.0,23.97,23.98,6300.0,23.56,23.56,23.5305,23.5404,6300.0
2009-09-17 13:40:00,23.98,24.05,23.95,24.03,11100.0,23.5404,23.6091,23.5109,23.5894,11100.0
2009-09-17 13:45:00,24.02,24.07,24.02,24.06,4600.0,23.5796,23.6287,23.5796,23.6189,4600.0
2009-09-17 13:50:00,24.06,24.08,24.05,24.05,9700.0,23.6189,23.6385,23.6091,23.6091,9700.0
2009-09-17 13:55:00,24.04,24.14,24.04,24.12,16700.0,23.5993,23.6974,23.5993,23.6778,16700.0
2009-09-17 14:00:00,24.12,24.14,24.08,24.11,9700.0,23.6778,23.6974,23.6385,23.668,9700.0
2009-09-17 14:05:00,24.12,24.12,24.09,24.1,11700.0,23.6778,23.6778,23.6483,23.6582,11700.0
2009-09-17 14:10:00,24.09,24.1,24.04,24.06,15100.0,23.6483,23.6582,23.5993,23.6189,15100.0
2009-09-17 14:15:00,24.06,24.08,24.02,24.03,16200.0,23.6189,23.6385,23.5796,23.5894,16200.0
2009-09-17 14:20:00,24.03,24.05,24.02,24.03,19500.0,23.5894,23.6091,23.5796,23.5894,19500.0
2009-09-17 14:25:00,24.03,24.09,24.03,24.09,30800.0,23.5894,23.6483,23.5894,23.6483,30800.0
2009-09-17 14:30:00,24.09,24.13,24.09,24.1,28600.0,23.6483,23.6876,23.6483,23.6582,28600.0
2009-09-17 14:35:00,24.1,24.13,24.1,24.13,9300.0,23.6582,23.6876,23.6582,23.6876,9300.0
2009-09-17 14:40:00,24.13,24.18,24.06,24.18,43600.0,23.6876,23.7367,23.6189,23.7367,43600.0
2009-09-17 14:45:00,24.18,24.21,24.15,24.21,16300.0,23.7367,23.7661,23.7072,23.7661,16300.0
2009-09-17 14:50:00,24.21,24.26,24.21,24.24,15500.0,23.7661,23.8152,23.7661,23.7956,15500.0
2009-09-17 14:55:00,24.24,24.26,24.22,24.24,35800.0,23.7956,23.8152,23.776,23.7956,35800.0
2009-09-17 15:00:00,24.24,24.27,24.21,24.25,26000.0,23.7956,23.825,23.7661,23.8054,26000.0
2009-09-17 15:05:00,24.25,24.26,24.21,24.21,9400.0,23.8054,23.8152,23.7661,23.7661,9400.0
2009-09-17 15:10:00,24.21,24.22,24.21,24.22,4400.0,23.7661,23.776,23.7661,23.776,4400.0
2009-09-17 15:15:00,24.21,24.23,24.19,24.2,14900.0,23.7661,23.7858,23.7465,23.7563,14900.0
2009-09-17 15:20:00,24.2,24.29,24.19,24.26,22800.0,23.7563,23.8447,23.7465,23.8152,22800.0
2009-09-17 15:25:00,24.24,24.26,24.2,24.21,20200.0,23.7956,23.8152,23.7563,23.7661,20200.0
2009-09-17 15:30:00,24.22,24.23,24.18,24.18,18400.0,23.776,23.7858,23.7367,23.7367,18400.0
2009-09-17 15:35:00,24.16,24.21,24.16,24.21,23900.0,23.7171,23.7661,23.7171,23.7661,23900.0
2009-09-17 15:40:00,24.21,24.22,24.12,24.13,30600.0,23.7661,23.776,23.6778,23.6876,30600.0
2009-09-17 15:45:00,24.13,24.16,24.12,24.12,27000.0,23.6876,23.7171,23.6778,23.6778,27000.0
2009-09-17 15:50:00,24.13,24.13,24.04,24.05,38900.0,23.6876,23.6876,23.5993,23.6091,38900.0
2009-09-17 15:55:00,24.05,24.14,24.05,24.14,70500.0,23.6091,23.6974,23.6091,23.6974,70500.0
2009-09-18 09:30:00,24.45,24.58,24.18,24.41,324700.0,24.0017,24.1294,23.7367,23.9625,324700.0
2009-09-18 09:35:00,24.36,24.38,24.16,24.16,46300.0,23.9134,23.933,23.7171,23.7171,46300.0
2009-09-18 09:40:00,24.16,24.21,24.1,24.18,13800.0,23.7171,23.7661,23.6582,23.7367,13800.0
2009-09-18 09:45:00,24.18,24.2,24.11,24.13,5500.0,23.7367,23.7563,23.668,23.6876,5500.0
2009-09-18 09:50:00,24.11,24.11,24.03,24.03,16100.0,23.668,23.668,23.5894,23.5894,16100.0
2009-09-18 09:55:00,24.04,24.04,23.96,24.01,9100.0,23.5993,23.5993,23.5207,23.5698,9100.0
2009-09-18 10:00:00,24.01,24.01,23.99,23.99,17700.0,23.5698,23.5698,23.5502,23.5502,17700.0
2009-09-18 10:05:00,23.99,24.0,23.98,23.98,23800.0,23.5502,23.56,23.5404,23.5404,23800.0
2009-09-18 10:10:00,23.99,24.0,23.96,23.96,8200.0,23.5502,23.56,23.5207,23.5207,8200.0
2009-09-18 10:15:00,23.96,23.97,23.93,23.94,9100.0,23.5207,23.5305,23.4913,23.5011,9100.0
2009-09-18 10:20:00,23.95,24.0,23.94,23.99,16100.0,23.5109,23.56,23.5011,23.5502,16100.0
2009-09-18 10:25:00,23.99,23.99,23.94,23.97,18900.0,23.5502,23.5502,23.5011,23.5305,18900.0
2009-09-18 10:30:00,23.97,24.04,23.94,24.02,20700.0,23.5305,23.5993,23.5011,23.5796,20700.0
2009-09-18 10:35:00,24.03,24.04,23.95,23.95,13200.0,23.5894,23.5993,23.5109,23.5109,13200.0
2009-09-18 10:40:00,23.95,24.01,23.95,24.01,12300.0,23.5109,23.5698,23.5109,23.5698,12300.0
2009-09-18 10:45:00,24.0,24.0,23.91,23.98,17100.0,23.56,23.56,23.4716,23.5404,17100.0
2009-09-18 10:50:00,24.0,24.01,23.99,23.99,36300.0,23.56,23.5698,23.5502,23.5502,36300.0
2009-09-18 10:55:00,23.99,24.01,23.98,23.99,10200.0,23.5502,23.5698,23.5404,23.5502,10200.0
2009-09-18 11:00:00,23.98,24.0,23.93,23.93,6900.0,23.5404,23.56,23.4913,23.4913,6900.0
2009-09-18 11:05:00,23.94,23.95,23.93,23.94,5300.0,23.5011,23.5109,23.4913,23.5011,5300.0
2009-09-18 11:10:00,23.94,24.0,23.94,23.98,8600.0,23.5011,23.56,23.5011,23.5404,8600.0
2009-09-18 11:15:00,23.99,24.0,23.96,23.98,11000.0,23.5502,23.56,23.5207,23.5404,11000.0
2009-09-18 11:20:00,23.98,24.01,23.98,24.0,34100.0,23.5404,23.5698,23.5404,23.56,34100.0
2009-09-18 11:25:00,23.99,24.04,23.98,24.02,14600.0,23.5502,23.5993,23.5404,23.5796,14600.0
2009-09-18 11:30:00,24.02,24.05,23.99,23.99,28200.0,23.5796,23.6091,23.5502,23.5502,28200.0
2009-09-18 11:35:00,23.99,24.0,23.97,23.98,4200.0,23.5502,23.56,23.5305,23.5404,4200.0
2009-09-18 11:40:00,23.98,24.08,23.97,24.03,19800.0,23.5404,23.6385,23.5305,23.5894,19800.0
2009-09-18 11:45:00,24.02,24.03,24.01,24.03,12100.0,23.5796,23.5894,23.5698,23.5894,12100.0
2009-09-18 11:50:00,24.03,24.04,24.01,24.02,17600.0,23.5894,23.5993,23.5698,23.5796,17600.0
2009-09-18 11:55:00,24.02,24.05,23.98,23.99,19200.0,23.5796,23.6091,23.5404,23.5502,19200.0
2009-09-18 12:00:00,23.97,23.97,23.93,23.96,9300.0,23.5305,23.5305,23.4913,23.5207,9300.0
2009-09-18 12:05:00,23.95,23.98,23.93,23.96,14200.0,23.5109,23.5404,23.4913,23.5207,14200.0
2009-09-18 12:10:00,23.96,24.03,23.96,24.01,10400.0,23.5207,23.5894,23.5207,23.5698,10400.0
2009-09-18 12:15:00,24.01,24.05,24.01,24.03,15800.0,23.5698,23.6091,23.5698,23.5894,15800.0
2009-09-18 12:20:00,24.03,24.04,24.01,24.03,15400.0,23.5894,23.5993,23.5698,23.5894,15400.0
2009-09-18 12:25:00,24.03,24.04,24.02,24.02,6400.0,23.5894,23.5993,23.5796,23.5796,6400.0
2009-09-18 12:30:00,24.02,24.08,24.01,24.06,5700.0,23.5796,23.6385,23.5698,23.6189,5700.0
2009-09-18 12:35:00,24.07,24.11,24.06,24.11,6700.0,23.6287,23.668,23.6189,23.668,6700.0
2009-09-18 12:40:00,24.1,24.15,24.1,24.13,16600.0,23.6582,23.7072,23.6582,23.6876,16600.0
2009-09-18 12:45:00,24.13,24.14,24.12,24.12,8500.0,23.6876,23.6974,23.6778,23.6778,8500.0
2009-09-18 12:50:00,24.12,24.13,24.1,24.1,2700.0,23.6778,23.6876,23.6582,23.6582,2700.0
2009-09-18 12:55:00,24.1,24.14,24.1,24.13,7700.0,23.6582,23.6974,23.6582,23.6876,7700.0
2009-09-18 13:00:00,24.12,24.15,24.11,24.13,13900.0,23.6778,23.7072,23.668,23.6876,13900.0
2009-09-18 13:05:00,24.13,24.13,24.12,24.13,3800.0,23.6876,23.6876,23.6778,23.6876,3800.0
2009-09-18 13:10:00,24.12,24.13,24.11,24.11,5300.0,23.6778,23.6876,23.668,23.668,5300.0
2009-09-18 13:15:00,24.11,24.11,24.07,24.07,7700.0,23.668,23.668,23.6287,23.6287,7700.0
2009-09-18 13:20:00,24.06,24.09,24.05,24.08,6000.0,23.6189,23.6483,23.6091,23.6385,6000.0
2009-09-18 13:25:00,24.08,24.12,24.08,24.12,25200.0,23.6385,23.6778,23.6385,23.6778,25200.0
2009-09-18 13:30:00,24.11,24.13,24.08,24.08,9800.0,23.668,23.6876,23.6385,23.6385,9800.0
2009-09-18 13:35:00,24.09,24.09,24.06,24.06,5000.0,23.6483,23.6483,23.6189,23.6189,5000.0
2009-09-18 13:40:00,24.06,24.1,24.06,24.09,8600.0,23.6189,23.6582,23.6189,23.6483,8600.0
2009-09-18 13:45:00,24.11,24.22,24.1,24.19,196000.0,23.668,23.776,23.6582,23.7465,196000.0
2009-09-18 13:50:00,24.18,24.2,24.16,24.16,6600.0,23.7367,23.7563,23.7171,23.7171,6600.0
2009-09-18 13:55:00,24.16,24.16,24.15,24.16,5000.0,23.7171,23.7171,23.7072,23.7171,5000.0
2009-09-18 14:00:00,24.17,24.18,24.17,24.18,4900.0,23.7269,23.7367,23.7269,23.7367,4900.0
2009-09-18 14:05:00,24.18,24.18,24.15,24.16,7300.0,23.7367,23.7367,23.7072,23.7171,7300.0
2009-09-18 14:10:00,24.15,24.16,24.13,24.13,7500.0,23.7072,23.7171,23.6876,23.6876,7500.0
2009-09-18 14:15:00,24.13,24.15,24.12,24.12,3700.0,23.6876,23.7072,23.6778,23.6778,3700.0
2009-09-18 14:20:00,24.12,24.13,24.12,24.12,5600.0,23.6778,23.6876,23.6778,23.6778,5600.0
2009-09-18 14:25:00,24.12,24.14,24.07,24.07,19800.0,23.6778,23.6974,23.6287,23.6287,19800.0
2009-09-18 14:30:00,24.07,24.07,24.0,24.01,18500.0,23.6287,23.6287,23.56,23.5698,18500.0
2009-09-18 14:35:00,24.01,24.02,23.98,23.99,22400.0,23.5698,23.5796,23.5404,23.5502,22400.0
2009-09-18 14:40:00,23.99,23.99,23.98,23.98,8000.0,23.5502,23.5502,23.5404,23.5404,8000.0
2009-09-18 14:45:00,23.98,24.06,23.98,24.05,10200.0,23.5404,23.6189,23.5404,23.6091,10200.0
2009-09-18 14:50:00,24.05,24.08,24.05,24.05,8000.0,23.6091,23.6385,23.6091,23.6091,8000.0
2009-09-18 14:55:00,24.05,24.07,24.03,24.05,15000.0,23.6091,23.6287,23.5894,23.6091,15000.0
2009-09-18 15:00:00,24.05,24.08,24.05,24.07,20300.0,23.6091,23.6385,23.6091,23.6287,20300.0
2009-09-18 15:05:00,24.07,24.09,24.06,24.07,10000.0,23.6287,23.6483,23.6189,23.6287,10000.0
2009-09-18 15:10:00,24.06,24.09,24.06,24.08,5600.0,23.6189,23.6483,23.6189,23.6385,5600.0
2009-09-18 15:15:00,24.09,24.11,24.07,24.1,9100.0,23.6483,23.668,23.6287,23.6582,9100.0
2009-09-18 15:20:00,24.1,24.14,24.1,24.14,27300.0,23.6582,23.6974,23.6582,23.6974,27300.0
2009-09-18 15:25:00,24.15,24.17,24.12,24.12,13400.0,23.7072,23.7269,23.6778,23.6778,13400.0
2009-09-18 15:30:00,24.12,24.18,24.12,24.15,60700.0,23.6778,23.7367,23.6778,23.7072,60700.0
2009-09-18 15:35:00,24.15,24.16,24.1,24.1,13900.0,23.7072,23.7171,23.6582,23.6582,13900.0
2009-09-18 15:40:00,24.09,24.11,24.04,24.05,49400.0,23.6483,23.668,23.5993,23.6091,49400.0
2009-09-18 15:45:00,24.04,24.05,24.0,24.01,57900.0,23.5993,23.6091,23.56,23.5698,57900.0
2009-09-18 15:50:00,24.0,24.02,23.97,23.98,82500.0,23.56,23.5796,23.5305,23.5404,82500.0
2009-09-18 15:55:00,23.98,23.98,23.96,23.96,107700.0,23.5404,23.5404,23.5207,23.5207,107700.0
2009-09-21 09:30:00,23.83,23.99,23.66,23.93,51900.0,23.3931,23.5502,23.2262,23.4913,51900.0
2009-09-21 09:35:00,23.95,23.98,23.68,23.71,39200.0,23.5109,23.5404,23.2459,23.2753,39200.0
2009-09-21 09:40:00,23.73,23.86,23.73,23.84,22800.0,23.2949,23.4226,23.2949,23.4029,22800.0
2009-09-21 09:45:00,23.84,23.85,23.74,23.77,9600.0,23.4029,23.4127,23.3048,23.3342,9600.0
2009-09-21 09:50:00,23.78,23.78,23.68,23.69,9800.0,23.344,23.344,23.2459,23.2557,9800.0
2009-09-21 09:55:00,23.7,23.7,23.58,23.62,40200.0,23.2655,23.2655,23.1477,23.187,40200.0
2009-09-21 10:00:00,23.62,23.66,23.53,23.6,36400.0,23.187,23.2262,23.0986,23.1673,36400.0
2009-09-21 10:05:00,23.6,23.64,23.53,23.55,23900.0,23.1673,23.2066,23.0986,23.1182,23900.0
2009-09-21 10:10:00,23.55,23.55,23.41,23.5,38300.0,23.1182,23.1182,22.9808,23.0692,38300.0
2009-09-21 10:15:00,23.49,23.53,23.47,23.48,20700.0,23.0593,23.0986,23.0397,23.0495,20700.0
2009-09-21 10:20:00,23.49,23.59,23.49,23.57,27000.0,23.0593,23.1575,23.0593,23.1379,27000.0
2009-09-21 10:25:00,23.58,23.61,23.58,23.6,15300.0,23.1477,23.1771,23.1477,23.1673,15300.0
2009-09-21 10:30:00,23.6,23.61,23.53,23.54,22500.0,23.1673,23.1771,23.0986,23.1084,22500.0
2009-09-21 10:35:00,23.54,23.6,23.5,23.58,28100.0,23.1084,23.1673,23.0692,23.1477,28100.0
2009-09-21 10:40:00,23.57,23.63,23.57,23.62,17300.0,23.1379,23.1968,23.1379,23.187,17300.0
2009-09-21 10:45:00,23.62,23.69,23.61,23.69,17200.0,23.187,23.2557,23.1771,23.2557,17200.0
2009-09-21 10:50:00,23.69,23.72,23.67,23.68,31400.0,23.2557,23.2851,23.236,23.2459,31400.0
2009-09-21 10:55:00,23.69,23.74,23.65,23.74,12100.0,23.2557,23.3048,23.2164,23.3048,12100.0
2009-09-21 11:00:00,23.73,23.73,23.69,23.69,7800.0,23.2949,23.2949,23.2557,23.2557,7800.0
2009-09-21 11:05:00,23.68,23.78,23.65,23.77,20200.0,23.2459,23.344,23.2164,23.3342,20200.0
2009-09-21 11:10:00,23.76,23.77,23.71,23.72,32600.0,23.3244,23.3342,23.2753,23.2851,32600.0
2009-09-21 11:15:00,23.73,23.73,23.7,23.71,36400.0,23.2949,23.2949,23.2655,23.2753,36400.0
2009-09-21 11:20:00,23.7,23.72,23.67,23.68,20900.0,23.2655,23.2851,23.236,23.2459,20900.0
2009-09-21 11:25:00,23.67,23.7,23.67,23.69,9500.0,23.236,23.2655,23.236,23.2557,9500.0
2009-09-21 11:30:00,23.69,23.72,23.69,23.7,16900.0,23.2557,23.2851,23.2557,23.2655,16900.0
2009-09-21 11:35:00,23.7,23.76,23.7,23.76,10700.0,23.2655,23.3244,23.2655,23.3244,10700.0
2009-09-21 11:40:00,23.74,23.77,23.7,23.71,6800.0,23.3048,23.3342,23.2655,23.2753,6800.0
2009-09-21 11:45:00,23.7,23.7,23.62,23.63,9200.0,23.2655,23.2655,23.187,23.1968,9200.0
2009-09-21 11:50:00,23.62,23.64,23.61,23.64,8100.0,23.187,23.2066,23.1771,23.2066,8100.0
2009-09-21 11:55:00,23.64,23.65,23.61,23.64,3700.0,23.2066,23.2164,23.1771,23.2066,3700.0
2009-09-21 12:00:00,23.63,23.66,23.61,23.65,14400.0,23.1968,23.2262,23.1771,23.2164,14400.0
2009-09-21 12:05:00,23.64,23.65,23.62,23.63,8100.0,23.2066,23.2164,23.187,23.1968,8100.0
2009-09-21 12:10:00,23.63,23.66,23.62,23.63,13600.0,23.1968,23.2262,23.187,23.1968,13600.0
2009-09-21 12:15:00,23.64,23.64,23.53,23.54,32100.0,23.2066,23.2066,23.0986,23.1084,32100.0
2009-09-21 12:20:00,23.54,23.56,23.54,23.55,14700.0,23.1084,23.1281,23.1084,23.1182,14700.0
2009-09-21 12:25:00,23.56,23.58,23.53,23.57,14800.0,23.1281,23.1477,23.0986,23.1379,14800.0
2009-09-21 12:30:00,23.55,23.6,23.54,23.6,6800.0,23.1182,23.1673,23.1084,23.1673,6800.0
2009-09-21 12:35:00,23.59,23.62,23.59,23.6,2700.0,23.1575,23.187,23.1575,23.1673,2700.0
2009-09-21 12:40:00,23.6,23.65,23.6,23.63,34000.0,23.1673,23.2164,23.1673,23.1968,34000.0
2009-09-21 12:45:00,23.62,23.63,23.58,23.58,5800.0,23.187,23.1968,23.1477,23.1477,5800.0
2009-09-21 12:50:00,23.58,23.58,23.55,23.58,7300.0,23.1477,23.1477,23.1182,23.1477,7300.0
2009-09-21 12:55:00,23.59,23.59,23.56,23.57,3700.0,23.1575,23.1575,23.1281,23.1379,3700.0
2009-09-21 13:00:00,23.58,23.59,23.57,23.58,7700.0,23.1477,23.1575,23.1379,23.1477,7700.0
2009-09-21 13:05:00,23.58,23.58,23.52,23.52,11800.0,23.1477,23.1477,23.0888,23.0888,11800.0
2009-09-21 13:10:00,23.53,23.56,23.52,23.56,10500.0,23.0986,23.1281,23.0888,23.1281,10500.0
2009-09-21 13:15:00,23.56,23.57,23.56,23.57,6000.0,23.1281,23.1379,23.1281,23.1379,6000.0
2009-09-21 13:20:00,23.56,23.6,23.56,23.59,8500.0,23.1281,23.1673,23.1281,23.1575,8500.0
2009-09-21 13:25:00,23.59,23.63,23.59,23.63,6600.0,23.1575,23.1968,23.1575,23.1968,6600.0
2009-09-21 13:30:00,23.63,23.64,23.62,23.64,10400.0,23.1968,23.2066,23.187,23.2066,10400.0
2009-09-21 13:35:00,23.63,23.66,23.63,23.65,12400.0,23.1968,23.2262,23.1968,23.2164,12400.0
2009-09-21 13:40:00,23.65,23.66,23.64,23.65,8500.0,23.2164,23.2262,23.2066,23.2164,8500.0
2009-09-21 13:45:00,23.66,23.66,23.64,23.64,14500.0,23.2262,23.2262,23.2066,23.2066,14500.0
2009-09-21 13:50:00,23.64,23.65,23.63,23.65,13700.0,23.2066,23.2164,23.1968,23.2164,13700.0
2009-09-21 13:55:00,23.64,23.68,23.64,23.68,29700.0,23.2066,23.2459,23.2066,23.2459,29700.0
2009-09-21 14:00:00,23.69,23.71,23.68,23.69,27900.0,23.2557,23.2753,23.2459,23.2557,27900.0
2009-09-21 14:05:00,23.7,23.71,23.69,23.69,8300.0,23.2655,23.2753,23.2557,23.2557,8300.0
2009-09-21 14:10:00,23.69,23.69,23.63,23.66,18200.0,23.2557,23.2557,23.1968,23.2262,18200.0
2009-09-21 14:15:00,23.66,23.7,23.64,23.69,23300.0,23.2262,23.2655,23.2066,23.2557,23300.0
2009-09-21 14:20:00,23.68,23.7,23.68,23.69,8000.0,23.2459,23.2655,23.2459,23.2557,8000.0
2009-09-21 14:25:00,23.69,23.74,23.68,23.72,16900.0,23.2557,23.3048,23.2459,23.2851,16900.0
2009-09-21 14:30:00,23.72,23.74,23.71,23.74,10400.0,23.2851,23.3048,23.2753,23.3048,10400.0
2009-09-21 14:35:00,23.74,23.75,23.7,23.7,21000.0,23.3048,23.3146,23.2655,23.2655,21000.0
2009-09-21 14:40:00,23.7,23.76,23.69,23.76,66700.0,23.2655,23.3244,23.2557,23.3244,66700.0
2009-09-21 14:45:00,23.76,23.77,23.67,23.69,53800.0,23.3244,23.3342,23.236,23.2557,53800.0
2009-09-21 14:50:00,23.69,23.7,23.67,23.69,15100.0,23.2557,23.2655,23.236,23.2557,15100.0
2009-09-21 14:55:00,23.69,23.7,23.65,23.66,9700.0,23.2557,23.2655,23.2164,23.2262,9700.0
2009-09-21 15:00:00,23.66,23.68,23.65,23.65,8000.0,23.2262,23.2459,23.2164,23.2164,8000.0
2009-09-21 15:05:00,23.66,23.68,23.65,23.68,7200.0,23.2262,23.2459,23.2164,23.2459,7200.0
2009-09-21 15:10:00,23.67,23.7,23.65,23.69,19000.0,23.236,23.2655,23.2164,23.2557,19000.0
2009-09-21 15:15:00,23.69,23.78,23.65,23.76,20200.0,23.2557,23.344,23.2164,23.3244,20200.0
2009-09-21 15:20:00,23.77,23.78,23.74,23.74,14300.0,23.3342,23.344,23.3048,23.3048,14300.0
2009-09-21 15:25:00,23.75,23.76,23.74,23.75,12300.0,23.3146,23.3244,23.3048,23.3146,12300.0
2009-09-21 15:30:00,23.75,23.75,23.64,23.65,36200.0,23.3146,23.3146,23.2066,23.2164,36200.0
2009-09-21 15:35:00,23.65,23.7,23.65,23.67,34600.0,23.2164,23.2655,23.2164,23.236,34600.0
2009-09-21 15:40:00,23.67,23.68,23.67,23.68,21600.0,23.236,23.2459,23.236,23.2459,21600.0
2009-09-21 15:45:00,23.68,23.68,23.61,23.62,56600.0,23.2459,23.2459,23.1771,23.187,56600.0
2009-09-21 15:50:00,23.61,23.68,23.61,23.66,50400.0,23.1771,23.2459,23.1771,23.2262,50400.0
2009-09-21 15:55:00,23.66,23.72,23.65,23.7,77000.0,23.2262,23.2851,23.2164,23.2655,77000.0
2009-09-22 09:30:00,23.97,24.04,23.9,23.99,26600.0,23.5305,23.5993,23.4618,23.5502,26600.0
2009-09-22 09:35:00,23.98,24.0,23.76,23.82,7900.0,23.5404,23.56,23.3244,23.3833,7900.0
2009-09-22 09:40:00,23.83,23.9,23.8,23.82,12700.0,23.3931,23.4618,23.3637,23.3833,12700.0
2009-09-22 09:45:00,23.81,23.82,23.71,23.72,13000.0,23.3735,23.3833,23.2753,23.2851,13000.0
2009-09-22 09:50:00,23.72,23.8,23.72,23.8,9700.0,23.2851,23.3637,23.2851,23.3637,9700.0
2009-09-22 09:55:00,23.8,23.84,23.77,23.77,13100.0,23.3637,23.4029,23.3342,23.3342,13100.0
2009-09-22 10:00:00,23.76,23.76,23.66,23.69,16800.0,23.3244,23.3244,23.2262,23.2557,16800.0
2009-09-22 10:05:00,23.69,23.83,23.68,23.83,19500.0,23.2557,23.3931,23.2459,23.3931,19500.0
2009-09-22 10:10:00,23.83,23.86,23.79,23.8,5900.0,23.3931,23.4226,23.3538,23.3637,5900.0
2009-09-22 10:15:00,23.8,23.8,23.79,23.79,10900.0,23.3637,23.3637,23.3538,23.3538,10900.0
2009-09-22 10:20:00,23.79,23.79,23.68,23.69,10000.0,23.3538,23.3538,23.2459,23.2557,10000.0
2009-09-22 10:25:00,23.68,23.72,23.65,23.67,13900.0,23.2459,23.2851,23.2164,23.236,13900.0
2009-09-22 10:30:00,23.69,23.69,23.65,23.67,36900.0,23.2557,23.2557,23.2164,23.236,36900.0
2009-09-22 10:35:00,23.67,23.67,23.61,23.62,15000.0,23.236,23.236,23.1771,23.187,15000.0
2009-09-22 10:40:00,23.62,23.67,23.62,23.67,6100.0,23.187,23.236,23.187,23.236,6100.0
2009-09-22 10:45:00,23.68,23.77,23.68,23.77,17700.0,23.2459,23.3342,23.2459,23.3342,17700.0
2009-09-22 10:50:00,23.76,23.76,23.71,23.71,6600.0,23.3244,23.3244,23.2753,23.2753,6600.0
2009-09-22 10:55:00,23.71,23.74,23.7,23.7,5700.0,23.2753,23.3048,23.2655,23.2655,5700.0
2009-09-22 11:00:00,23.7,23.71,23.7,23.7,11000.0,23.2655,23.2753,23.2655,23.2655,11000.0
2009-09-22 11:05:00,23.71,23.71,23.67,23.7,21900.0,23.2753,23.2753,23.236,23.2655,21900.0
2009-09-22 11:10:00,23.7,23.71,23.67,23.68,15500.0,23.2655,23.2753,23.236,23.2459,15500.0
2009-09-22 11:15:00,23.68,23.68,23.62,23.64,27600.0,23.2459,23.2459,23.187,23.2066,27600.0
2009-09-22 11:20:00,23.64,23.66,23.63,23.63,15400.0,23.2066,23.2262,23.1968,23.1968,15400.0
2009-09-22 11:25:00,23.63,23.64,23.63,23.63,5400.0,23.1968,23.2066,23.1968,23.1968,5400.0
2009-09-22 11:30:00,23.63,23.65,23.63,23.65,13000.0,23.1968,23.2164,23.1968,23.2164,13000.0
2009-09-22 11:35:00,23.66,23.66,23.52,23.57,34200.0,23.2262,23.2262,23.0888,23.1379,34200.0
2009-09-22 11:40:00,23.57,23.65,23.57,23.64,5900.0,23.1379,23.2164,23.1379,23.2066,5900.0
2009-09-22 11:45:00,23.65,23.65,23.62,23.63,8400.0,23.2164,23.2164,23.187,23.1968,8400.0
2009-09-22 11:50:00,23.63,23.63,23.62,23.62,4900.0,23.1968,23.1968,23.187,23.187,4900.0
2009-09-22 11:55:00,23.63,23.65,23.62,23.64,5800.0,23.1968,23.2164,23.187,23.2066,5800.0
2009-09-22 12:00:00,23.64,23.7,23.64,23.69,10000.0,23.2066,23.2655,23.2066,23.2557,10000.0
2009-09-22 12:05:00,23.7,23.71,23.65,23.67,15200.0,23.2655,23.2753,23.2164,23.236,15200.0
2009-09-22 12:10:00,23.67,23.77,23.67,23.76,13300.0,23.236,23.3342,23.236,23.3244,13300.0
2009-09-22 12:15:00,23.78,23.78,23.73,23.73,5600.0,23.344,23.344,23.2949,23.2949,5600.0
2009-09-22 12:20:00,23.74,23.75,23.73,23.74,5200.0,23.3048,23.3146,23.2949,23.3048,5200.0
2009-09-22 12:25:00,23.74,23.75,23.73,23.75,5400.0,23.3048,23.3146,23.2949,23.3146,5400.0
2009-09-22 12:30:00,23.75,23.76,23.75,23.76,3100.0,23.3146,23.3244,23.3146,23.3244,3100.0
2009-09-22 12:35:00,23.75,23.76,23.75,23.76,7400.0,23.3146,23.3244,23.3146,23.3244,7400.0
2009-09-22 12:40:00,23.75,23.76,23.75,23.76,2500.0,23.3146,23.3244,23.3146,23.3244,2500.0
2009-09-22 12:45:00,23.76,23.76,23.73,23.75,19300.0,23.3244,23.3244,23.2949,23.3146,19300.0
2009-09-22 12:50:00,23.75,23.75,23.74,23.75,5800.0,23.3146,23.3146,23.3048,23.3146,5800.0
2009-09-22 12:55:00,23.75,23.75,23.74,23.75,3600.0,23.3146,23.3146,23.3048,23.3146,3600.0
2009-09-22 13:00:00,23.75,23.75,23.74,23.74,5700.0,23.3146,23.3146,23.3048,23.3048,5700.0
2009-09-22 13:05:00,23.75,23.77,23.74,23.77,7700.0,23.3146,23.3342,23.3048,23.3342,7700.0
2009-09-22 13:10:00,23.77,23.77,23.69,23.7,13600.0,23.3342,23.3342,23.2557,23.2655,13600.0
2009-09-22 13:15:00,23.7,23.75,23.7,23.74,25600.0,23.2655,23.3146,23.2655,23.3048,25600.0
2009-09-22 13:20:00,23.74,23.74,23.65,23.67,13700.0,23.3048,23.3048,23.2164,23.236,13700.0
2009-09-22 13:25:00,23.67,23.68,23.66,23.67,2600.0,23.236,23.2459,23.2262,23.236,2600.0
2009-09-22 13:30:00,23.66,23.66,23.61,23.61,9700.0,23.2262,23.2262,23.1771,23.1771,9700.0
2009-09-22 13:35:00,23.62,23.62,23.6,23.6,5700.0,23.187,23.187,23.1673,23.1673,5700.0
2009-09-22 13:40:00,23.59,23.59,23.55,23.55,6000.0,23.1575,23.1575,23.1182,23.1182,6000.0
2009-09-22 13:45:00,23.55,23.58,23.55,23.58,7900.0,23.1182,23.1477,23.1182,23.1477,7900.0
2009-09-22 13:50:00,23.58,23.6,23.57,23.58,5800.0,23.1477,23.1673,23.1379,23.1477,5800.0
2009-09-22 13:55:00,23.58,23.58,23.57,23.57,4400.0,23.1477,23.1477,23.1379,23.1379,4400.0
2009-09-22 14:00:00,23.57,23.6,23.57,23.59,11100.0,23.1379,23.1673,23.1379,23.1575,11100.0
2009-09-22 14:05:00,23.58,23.59,23.58,23.58,1900.0,23.1477,23.1575,23.1477,23.1477,1900.0
2009-09-22 14:10:00,23.58,23.58,23.57,23.58,12300.0,23.1477,23.1477,23.1379,23.1477,12300.0
2009-09-22 14:15:00,23.57,23.58,23.57,23.58,6400.0,23.1379,23.1477,23.1379,23.1477,6400.0
2009-09-22 14:20:00,23.57,23.6,23.57,23.6,18100.0,23.1379,23.1673,23.1379,23.1673,18100.0
2009-09-22 14:25:00,23.59,23.6,23.59,23.6,3300.0,23.1575,23.1673,23.1575,23.1673,3300.0
2009-09-22 14:30:00,23.6,23.61,23.58,23.59,12900.0,23.1673,23.1771,23.1477,23.1575,12900.0
2009-09-22 14:35:00,23.58,23.59,23.55,23.55,4700.0,23.1477,23.1575,23.1182,23.1182,4700.0
2009-09-22 14:40:00,23.56,23.59,23.55,23.59,10800.0,23.1281,23.1575,23.1182,23.1575,10800.0
2009-09-22 14:45:00,23.59,23.59,23.58,23.58,3900.0,23.1575,23.1575,23.1477,23.1477,3900.0
2009-09-22 14:50:00,23.59,23.59,23.58,23.59,5300.0,23.1575,23.1575,23.1477,23.1575,5300.0
2009-09-22 14:55:00,23.58,23.59,23.58,23.58,7000.0,23.1477,23.1575,23.1477,23.1477,7000.0
2009-09-22 15:00:00,23.58,23.59,23.54,23.55,15500.0,23.1477,23.1575,23.1084,23.1182,15500.0
2009-09-22 15:05:00,23.55,23.55,23.53,23.54,5300.0,23.1182,23.1182,23.0986,23.1084,5300.0
2009-09-22 15:10:00,23.53,23.53,23.48,23.48,17700.0,23.0986,23.0986,23.0495,23.0495,17700.0
2009-09-22 15:15:00,23.49,23.49,23.48,23.49,16700.0,23.0593,23.0593,23.0495,23.0593,16700.0
2009-09-22 15:20:00,23.48,23.52,23.48,23.51,19700.0,23.0495,23.0888,23.0495,23.079,19700.0
2009-09-22 15:25:00,23.51,23.52,23.47,23.48,16400.0,23.079,23.0888,23.0397,23.0495,16400.0
2009-09-22 15:30:00,23.48,23.53,23.47,23.52,23700.0,23.0495,23.0986,23.0397,23.0888,23700.0
2009-09-22 15:35:00,23.53,23.53,23.5,23.5,21500.0,23.0986,23.0986,23.0692,23.0692,21500.0
2009-09-22 15:40:00,23.5,23.54,23.49,23.49,33100.0,23.0692,23.1084,23.0593,23.0593,33100.0
2009-09-22 15:45:00,23.49,23.49,23.46,23.49,24400.0,23.0593,23.0593,23.0299,23.0593,24400.0
2009-09-22 15:50:00,23.49,23.52,23.47,23.48,46700.0,23.0593,23.0888,23.0397,23.0495,46700.0
2009-09-22 15:55:00,23.47,23.52,23.46,23.49,70300.0,23.0397,23.0888,23.0299,23.0593,70300.0
2009-09-23 09:30:00,23.54,23.67,23.53,23.54,18500.0,23.1084,23.236,23.0986,23.1084,18500.0
2009-09-23 09:35:00,23.58,23.62,23.45,23.57,14600.0,23.1477,23.187,23.0201,23.1379,14600.0
2009-09-23 09:40:00,23.58,23.58,23.48,23.53,4600.0,23.1477,23.1477,23.0495,23.0986,4600.0
2009-09-23 09:45:00,23.53,23.56,23.48,23.53,8500.0,23.0986,23.1281,23.0495,23.0986,8500.0
2009-09-23 09:50:00,23.51,23.53,23.42,23.43,7000.0,23.079,23.0986,22.9906,23.0004,7000.0
2009-09-23 09:55:00,23.44,23.44,23.36,23.41,9800.0,23.0103,23.0103,22.9317,22.9808,9800.0
2009-09-23 10:00:00,23.41,23.45,23.39,23.43,19200.0,22.9808,23.0201,22.9612,23.0004,19200.0
2009-09-23 10:05:00,23.44,23.49,23.43,23.48,3800.0,23.0103,23.0593,23.0004,23.0495,3800.0
2009-09-23 10:10:00,23.47,23.51,23.47,23.48,5000.0,23.0397,23.079,23.0397,23.0495,5000.0
2009-09-23 10:15:00,23.48,23.51,23.48,23.51,5700.0,23.0495,23.079,23.0495,23.079,5700.0
2009-09-23 10:20:00,23.5,23.51,23.5,23.51,6100.0,23.0692,23.079,23.0692,23.079,6100.0
2009-09-23 10:25:00,23.51,23.52,23.48,23.49,29400.0,23.079,23.0888,23.0495,23.0593,29400.0
2009-09-23 10:30:00,23.48,23.49,23.41,23.44,12700.0,23.0495,23.0593,22.9808,23.0103,12700.0
2009-09-23 10:35:00,23.43,23.43,23.33,23.34,11300.0,23.0004,23.0004,22.9023,22.9121,11300.0
2009-09-23 10:40:00,23.33,23.37,23.32,23.36,13200.0,22.9023,22.9415,22.8925,22.9317,13200.0
2009-09-23 10:45:00,23.37,23.42,23.37,23.42,6100.0,22.9415,22.9906,22.9415,22.9906,6100.0
2009-09-23 10:50:00,23.42,23.44,23.42,23.44,10700.0,22.9906,23.0103,22.9906,23.0103,10700.0
2009-09-23 10:55:00,23.44,23.45,23.43,23.43,4300.0,23.0103,23.0201,23.0004,23.0004,4300.0
2009-09-23 11:00:00,23.44,23.44,23.4,23.41,7700.0,23.0103,23.0103,22.971,22.9808,7700.0
2009-09-23 11:05:00,23.41,23.41,23.38,23.4,5000.0,22.9808,22.9808,22.9514,22.971,5000.0
2009-09-23 11:10:00,23.4,23.41,23.37,23.38,9500.0,22.971,22.9808,22.9415,22.9514,9500.0
2009-09-23 11:15:00,23.39,23.41,23.37,23.41,8700.0,22.9612,22.9808,22.9415,22.9808,8700.0
2009-09-23 11:20:00,23.42,23.47,23.41,23.47,8500.0,22.9906,23.0397,22.9808,23.0397,8500.0
2009-09-23 11:25:00,23.47,23.47,23.44,23.44,4500.0,23.0397,23.0397,23.0103,23.0103,4500.0
2009-09-23 11:30:00,23.45,23.45,23.44,23.45,4300.0,23.0201,23.0201,23.0103,23.0201,4300.0
2009-09-23 11:35:00,23.44,23.44,23.38,23.4,18000.0,23.0103,23.0103,22.9514,22.971,18000.0
2009-09-23 11:40:00,23.4,23.4,23.37,23.4,13600.0,22.971,22.971,22.9415,22.971,13600.0
2009-09-23 11:45:00,23.41,23.41,23.4,23.41,2100.0,22.9808,22.9808,22.971,22.9808,2100.0
2009-09-23 11:50:00,23.41,23.43,23.4,23.42,6100.0,22.9808,23.0004,22.971,22.9906,6100.0
2009-09-23 11:55:00,23.43,23.44,23.42,23.44,6300.0,23.0004,23.0103,22.9906,23.0103,6300.0
2009-09-23 12:00:00,23.44,23.51,23.43,23.5,10700.0,23.0103,23.079,23.0004,23.0692,10700.0
2009-09-23 12:05:00,23.5,23.5,23.48,23.48,5300.0,23.0692,23.0692,23.0495,23.0495,5300.0
2009-09-23 12:10:00,23.49,23.5,23.46,23.47,15500.0,23.0593,23.0692,23.0299,23.0397,15500.0
2009-09-23 12:15:00,23.47,23.48,23.46,23.47,11400.0,23.0397,23.0495,23.0299,23.0397,11400.0
2009-09-23 12:20:00,23.48,23.51,23.47,23.5,10700.0,23.0495,23.079,23.0397,23.0692,10700.0
2009-09-23 12:25:00,23.5,23.5,23.49,23.5,4900.0,23.0692,23.0692,23.0593,23.0692,4900.0
2009-09-23 12:30:00,23.5,23.5,23.46,23.47,13400.0,23.0692,23.0692,23.0299,23.0397,13400.0
2009-09-23 12:35:00,23.46,23.49,23.46,23.49,20300.0,23.0299,23.0593,23.0299,23.0593,20300.0
2009-09-23 12:40:00,23.49,23.52,23.49,23.52,2300.0,23.0593,23.0888,23.0593,23.0888,2300.0
2009-09-23 12:45:00,23.52,23.56,23.51,23.53,15200.0,23.0888,23.1281,23.079,23.0986,15200.0
2009-09-23 12:50:00,23.54,23.54,23.48,23.49,10600.0,23.1084,23.1084,23.0495,23.0593,10600.0
2009-09-23 12:55:00,23.49,23.52,23.49,23.52,5000.0,23.0593,23.0888,23.0593,23.0888,5000.0
2009-09-23 13:00:00,23.52,23.54,23.49,23.53,9800.0,23.0888,23.1084,23.0593,23.0986,9800.0
2009-09-23 13:05:00,23.53,23.54,23.52,23.53,3600.0,23.0986,23.1084,23.0888,23.0986,3600.0
2009-09-23 13:10:00,23.53,23.54,23.53,23.54,2600.0,23.0986,23.1084,23.0986,23.1084,2600.0
2009-09-23 13:15:00,23.53,23.56,23.53,23.55,14500.0,23.0986,23.1281,23.0986,23.1182,14500.0
2009-09-23 13:20:00,23.56,23.56,23.48,23.49,9300.0,23.1281,23.1281,23.0495,23.0593,9300.0
2009-09-23 13:25:00,23.48,23.48,23.45,23.46,10300.0,23.0495,23.0495,23.0201,23.0299,10300.0
2009-09-23 13:30:00,23.46,23.48,23.43,23.43,8900.0,23.0299,23.0495,23.0004,23.0004,8900.0
2009-09-23 13:35:00,23.44,23.48,23.44,23.46,6500.0,23.0103,23.0495,23.0103,23.0299,6500.0
2009-09-23 13:40:00,23.47,23.47,23.45,23.45,3900.0,23.0397,23.0397,23.0201,23.0201,3900.0
2009-09-23 13:45:00,23.46,23.49,23.46,23.48,7000.0,23.0299,23.0593,23.0299,23.0495,7000.0
2009-09-23 13:50:00,23.47,23.48,23.44,23.44,5800.0,23.0397,23.0495,23.0103,23.0103,5800.0
2009-09-23 13:55:00,23.45,23.45,23.44,23.45,5600.0,23.0201,23.0201,23.0103,23.0201,5600.0
2009-09-23 14:00:00,23.44,23.45,23.41,23.42,14100.0,23.0103,23.0201,22.9808,22.9906,14100.0
2009-09-23 14:05:00,23.43,23.45,23.43,23.44,5800.0,23.0004,23.0201,23.0004,23.0103,5800.0
2009-09-23 14:10:00,23.44,23.54,23.42,23.51,10400.0,23.0103,23.1084,22.9906,23.079,10400.0
2009-09-23 14:15:00,23.5,23.6,23.48,23.54,16100.0,23.0692,23.1673,23.0495,23.1084,16100.0
2009-09-23 14:20:00,23.57,23.6,23.48,23.5,15800.0,23.1379,23.1673,23.0495,23.0692,15800.0
2009-09-23 14:25:00,23.49,23.58,23.49,23.58,16200.0,23.0593,23.1477,23.0593,23.1477,16200.0
2009-09-23 14:30:00,23.58,23.65,23.55,23.63,24200.0,23.1477,23.2164,23.1182,23.1968,24200.0
2009-09-23 14:35:00,23.64,23.67,23.63,23.64,10600.0,23.2066,23.236,23.1968,23.2066,10600.0
2009-09-23 14:40:00,23.64,23.67,23.57,23.57,8600.0,23.2066,23.236,23.1379,23.1379,8600.0
2009-09-23 14:45:00,23.58,23.62,23.58,23.6,14300.0,23.1477,23.187,23.1477,23.1673,14300.0
2009-09-23 14:50:00,23.6,23.62,23.59,23.62,9900.0,23.1673,23.187,23.1575,23.187,9900.0
2009-09-23 14:55:00,23.62,23.63,23.43,23.44,27200.0,23.187,23.1968,23.0004,23.0103,27200.0
2009-09-23 15:00:00,23.47,23.55,23.47,23.54,14700.0,23.0397,23.1182,23.0397,23.1084,14700.0
2009-09-23 15:05:00,23.53,23.56,23.49,23.55,11400.0,23.0986,23.1281,23.0593,23.1182,11400.0
2009-09-23 15:10:00,23.55,23.55,23.45,23.48,23500.0,23.1182,23.1182,23.0201,23.0495,23500.0
2009-09-23 15:15:00,23.49,23.49,23.42,23.48,27000.0,23.0593,23.0593,22.9906,23.0495,27000.0
2009-09-23 15:20:00,23.48,23.48,23.35,23.43,40200.0,23.0495,23.0495,22.9219,23.0004,40200.0
2009-09-23 15:25:00,23.43,23.44,23.33,23.34,22600.0,23.0004,23.0103,22.9023,22.9121,22600.0
2009-09-23 15:30:00,23.33,23.34,23.24,23.26,37100.0,22.9023,22.9121,22.8139,22.8336,37100.0
2009-09-23 15:35:00,23.26,23.31,23.23,23.27,35800.0,22.8336,22.8826,22.8041,22.8434,35800.0
2009-09-23 15:40:00,23.27,23.34,23.27,23.3,39800.0,22.8434,22.9121,22.8434,22.8728,39800.0
2009-09-23 15:45:00,23.29,23.33,23.21,23.23,49600.0,22.863,22.9023,22.7845,22.8041,49600.0
2009-09-23 15:50:00,23.23,23.24,23.11,23.14,68600.0,22.8041,22.8139,22.6863,22.7158,68600.0
2009-09-23 15:55:00,23.13,23.18,23.11,23.15,87300.0,22.7059,22.755,22.6863,22.7256,87300.0
2009-09-24 09:30:00,23.32,23.33,23.27,23.33,10000.0,22.8925,22.9023,22.8434,22.9023,10000.0
2009-09-24 09:35:00,23.34,23.34,23.15,23.17,6000.0,22.9121,22.9121,22.7256,22.7452,6000.0
2009-09-24 09:40:00,23.15,23.19,23.06,23.06,14000.0,22.7256,22.7648,22.6372,22.6372,14000.0
2009-09-24 09:45:00,23.05,23.09,23.01,23.09,12100.0,22.6274,22.6667,22.5881,22.6667,12100.0
2009-09-24 09:50:00,23.08,23.09,22.94,22.95,18100.0,22.6569,22.6667,22.5194,22.5292,18100.0
2009-09-24 09:55:00,22.94,23.09,22.94,23.08,4100.0,22.5194,22.6667,22.5194,22.6569,4100.0
2009-09-24 10:00:00,23.07,23.1,22.89,23.03,141100.0,22.647,22.6765,22.4703,22.6078,141100.0
2009-09-24 10:05:00,23.03,23.03,22.81,22.85,27100.0,22.6078,22.6078,22.3918,22.4311,27100.0
2009-09-24 10:10:00,22.84,22.92,22.79,22.79,16600.0,22.4213,22.4998,22.3722,22.3722,16600.0
2009-09-24 10:15:00,22.78,22.8,22.69,22.69,17600.0,22.3624,22.382,22.274,22.274,17600.0
2009-09-24 10:20:00,22.69,22.73,22.65,22.72,22900.0,22.274,22.3133,22.2347,22.3035,22900.0
2009-09-24 10:25:00,22.73,22.76,22.68,22.69,14600.0,22.3133,22.3427,22.2642,22.274,14600.0
2009-09-24 10:30:00,22.69,22.69,22.57,22.59,19300.0,22.274,22.274,22.1562,22.1758,19300.0
2009-09-24 10:35:00,22.6,22.6,22.52,22.54,15900.0,22.1857,22.1857,22.1071,22.1268,15900.0
2009-09-24 10:40:00,22.54,22.55,22.5,22.5,16600.0,22.1268,22.1366,22.0875,22.0875,16600.0
2009-09-24 10:45:00,22.5,22.6,22.49,22.58,13800.0,22.0875,22.1857,22.0777,22.166,13800.0
2009-09-24 10:50:00,22.59,22.6,22.53,22.55,25100.0,22.1758,22.1857,22.1169,22.1366,25100.0
2009-09-24 10:55:00,22.55,22.64,22.53,22.62,18800.0,22.1366,22.2249,22.1169,22.2053,18800.0
2009-09-24 11:00:00,22.62,22.66,22.6,22.65,9800.0,22.2053,22.2446,22.1857,22.2347,9800.0
2009-09-24 11:05:00,22.65,22.67,22.64,22.64,6700.0,22.2347,22.2544,22.2249,22.2249,6700.0
2009-09-24 11:10:00,22.65,22.75,22.65,22.72,8200.0,22.2347,22.3329,22.2347,22.3035,8200.0
2009-09-24 11:15:00,22.72,22.73,22.65,22.65,7500.0,22.3035,22.3133,22.2347,22.2347,7500.0
2009-09-24 11:20:00,22.65,22.66,22.63,22.63,6900.0,22.2347,22.2446,22.2151,22.2151,6900.0
2009-09-24 11:25:00,22.64,22.65,22.61,22.65,6500.0,22.2249,22.2347,22.1955,22.2347,6500.0
2009-09-24 11:30:00,22.65,22.68,22.61,22.62,13600.0,22.2347,22.2642,22.1955,22.2053,13600.0
2009-09-24 11:35:00,22.62,22.62,22.51,22.55,9900.0,22.2053,22.2053,22.0973,22.1366,9900.0
2009-09-24 11:40:00,22.54,22.55,22.51,22.54,8000.0,22.1268,22.1366,22.0973,22.1268,8000.0
2009-09-24 11:45:00,22.54,22.59,22.5,22.54,11200.0,22.1268,22.1758,22.0875,22.1268,11200.0
2009-09-24 11:50:00,22.54,22.55,22.47,22.48,7100.0,22.1268,22.1366,22.058,22.0679,7100.0
2009-09-24 11:55:00,22.48,22.52,22.48,22.52,5700.0,22.0679,22.1071,22.0679,22.1071,5700.0
2009-09-24 12:00:00,22.53,22.58,22.52,22.57,8500.0,22.1169,22.166,22.1071,22.1562,8500.0
2009-09-24 12:05:00,22.58,22.61,22.54,22.56,16300.0,22.166,22.1955,22.1268,22.1464,16300.0
2009-09-24 12:10:00,22.55,22.57,22.53,22.56,5800.0,22.1366,22.1562,22.1169,22.1464,5800.0
2009-09-24 12:15:00,22.55,22.56,22.48,22.49,6000.0,22.1366,22.1464,22.0679,22.0777,6000.0
2009-09-24 12:20:00,22.51,22.52,22.47,22.5,3600.0,22.0973,22.1071,22.058,22.0875,3600.0
2009-09-24 12:25:00,22.49,22.5,22.45,22.48,6400.0,22.0777,22.0875,22.0384,22.0679,6400.0
2009-09-24 12:30:00,22.48,22.5,22.45,22.46,5700.0,22.0679,22.0875,22.0384,22.0482,5700.0
2009-09-24 12:35:00,22.45,22.49,22.45,22.49,11200.0,22.0384,22.0777,22.0384,22.0777,11200.0
2009-09-24 12:40:00,22.49,22.51,22.48,22.5,4700.0,22.0777,22.0973,22.0679,22.0875,4700.0
2009-09-24 12:45:00,22.51,22.51,22.48,22.5,7400.0,22.0973,22.0973,22.0679,22.0875,7400.0
2009-09-24 12:50:00,22.51,22.52,22.46,22.46,11800.0,22.0973,22.1071,22.0482,22.0482,11800.0
2009-09-24 12:55:00,22.46,22.48,22.39,22.39,15900.0,22.0482,22.0679,21.9795,21.9795,15900.0
2009-09-24 13:00:00,22.39,22.44,22.38,22.42,17000.0,21.9795,22.0286,21.9697,22.009,17000.0
2009-09-24 13:05:00,22.42,22.45,22.41,22.44,5400.0,22.009,22.0384,21.9991,22.0286,5400.0
2009-09-24 13:10:00,22.45,22.52,22.45,22.47,12000.0,22.0384,22.1071,22.0384,22.058,12000.0
2009-09-24 13:15:00,22.47,22.48,22.42,22.43,6100.0,22.058,22.0679,22.009,22.0188,6100.0
2009-09-24 13:20:00,22.4,22.42,22.38,22.41,9000.0,21.9893,22.009,21.9697,21.9991,9000.0
2009-09-24 13:25:00,22.4,22.42,22.37,22.41,14500.0,21.9893,22.009,21.9599,21.9991,14500.0
2009-09-24 13:30:00,22.41,22.48,22.4,22.46,9000.0,21.9991,22.0679,21.9893,22.0482,9000.0
2009-09-24 13:35:00,22.47,22.47,22.38,22.38,8400.0,22.058,22.058,21.9697,21.9697,8400.0
2009-09-24 13:40:00,22.39,22.41,22.35,22.37,12800.0,21.9795,21.9991,21.9402,21.9599,12800.0
2009-09-24 13:45:00,22.36,22.39,22.36,22.38,5400.0,21.9501,21.9795,21.9501,21.9697,5400.0
2009-09-24 13:50:00,22.39,22.41,22.36,22.36,8000.0,21.9795,21.9991,21.9501,21.9501,8000.0
2009-09-24 13:55:00,22.36,22.43,22.36,22.42,9300.0,21.9501,22.0188,21.9501,22.009,9300.0
2009-09-24 14:00:00,22.42,22.46,22.4,22.45,18200.0,22.009,22.0482,21.9893,22.0384,18200.0
2009-09-24 14:05:00,22.46,22.46,22.39,22.39,10500.0,22.0482,22.0482,21.9795,21.9795,10500.0
2009-09-24 14:10:00,22.4,22.42,22.39,22.39,14300.0,21.9893,22.009,21.9795,21.9795,14300.0
2009-09-24 14:15:00,22.39,22.39,22.36,22.37,17300.0,21.9795,21.9795,21.9501,21.9599,17300.0
2009-09-24 14:20:00,22.37,22.38,22.29,22.3,17800.0,21.9599,21.9697,21.8813,21.8912,17800.0
2009-09-24 14:25:00,22.3,22.37,22.3,22.36,6300.0,21.8912,21.9599,21.8912,21.9501,6300.0
2009-09-24 14:30:00,22.35,22.36,22.33,22.34,14600.0,21.9402,21.9501,21.9206,21.9304,14600.0
2009-09-24 14:35:00,22.34,22.42,22.33,22.42,27200.0,21.9304,22.009,21.9206,22.009,27200.0
2009-09-24 14:40:00,22.41,22.42,22.38,22.42,16100.0,21.9991,22.009,21.9697,22.009,16100.0
2009-09-24 14:45:00,22.41,22.43,22.39,22.43,20100.0,21.9991,22.0188,21.9795,22.0188,20100.0
2009-09-24 14:50:00,22.42,22.52,22.42,22.49,57700.0,22.009,22.1071,22.009,22.0777,57700.0
2009-09-24 14:55:00,22.48,22.58,22.47,22.56,21400.0,22.0679,22.166,22.058,22.1464,21400.0
2009-09-24 15:00:00,22.57,22.61,22.56,22.57,29100.0,22.1562,22.1955,22.1464,22.1562,29100.0
2009-09-24 15:05:00,22.58,22.62,22.51,22.55,17200.0,22.166,22.2053,22.0973,22.1366,17200.0
2009-09-24 15:10:00,22.55,22.67,22.55,22.67,14400.0,22.1366,22.2544,22.1366,22.2544,14400.0
2009-09-24 15:15:00,22.66,22.66,22.6,22.6,7300.0,22.2446,22.2446,22.1857,22.1857,7300.0
2009-09-24 15:20:00,22.6,22.65,22.58,22.63,22200.0,22.1857,22.2347,22.166,22.2151,22200.0
2009-09-24 15:25:00,22.63,22.64,22.58,22.6,25900.0,22.2151,22.2249,22.166,22.1857,25900.0
2009-09-24 15:30:00,22.61,22.64,22.59,22.61,35100.0,22.1955,22.2249,22.1758,22.1955,35100.0
2009-09-24 15:35:00,22.6,22.61,22.54,22.54,28600.0,22.1857,22.1955,22.1268,22.1268,28600.0
2009-09-24 15:40:00,22.55,22.58,22.52,22.57,31200.0,22.1366,22.166,22.1071,22.1562,31200.0
2009-09-24 15:45:00,22.57,22.61,22.57,22.58,28100.0,22.1562,22.1955,22.1562,22.166,28100.0
2009-09-24 15:50:00,22.59,22.63,22.58,22.59,35900.0,22.1758,22.2151,22.166,22.1758,35900.0
2009-09-24 15:55:00,22.59,22.64,22.57,22.58,83100.0,22.1758,22.2249,22.1562,22.166,83100.0
2009-09-25 09:30:00,22.48,22.48,22.26,22.28,23900.0,22.0679,22.0679,21.8519,21.8715,23900.0
2009-09-25 09:35:00,22.26,22.27,22.18,22.19,27000.0,21.8519,21.8617,21.7734,21.7832,27000.0
2009-09-25 09:40:00,22.19,22.43,22.15,22.41,32700.0,21.7832,22.0188,21.7439,21.9991,32700.0
2009-09-25 09:45:00,22.41,22.42,22.27,22.27,21000.0,21.9991,22.009,21.8617,21.8617,21000.0
2009-09-25 09:50:00,22.27,22.28,22.04,22.08,37100.0,21.8617,21.8715,21.6359,21.6752,37100.0
2009-09-25 09:55:00,22.07,22.31,22.07,22.09,41500.0,21.6654,21.901,21.6654,21.685,41500.0
2009-09-25 10:00:00,22.09,22.1,21.95,22.03,69800.0,21.685,21.6948,21.5476,21.6261,69800.0
2009-09-25 10:05:00,22.02,22.08,22.01,22.05,35000.0,21.6163,21.6752,21.6065,21.6457,35000.0
2009-09-25 10:10:00,22.06,22.07,21.95,21.98,32700.0,21.6556,21.6654,21.5476,21.577,32700.0
2009-09-25 10:15:00,22.0,22.06,21.98,21.99,28900.0,21.5967,21.6556,21.577,21.5868,28900.0
2009-09-25 10:20:00,21.99,22.0,21.95,21.96,40400.0,21.5868,21.5967,21.5476,21.5574,40400.0
2009-09-25 10:25:00,21.95,21.99,21.91,21.96,44800.0,21.5476,21.5868,21.5083,21.5574,44800.0
2009-09-25 10:30:00,21.96,22.02,21.92,21.93,27200.0,21.5574,21.6163,21.5181,21.5279,27200.0
2009-09-25 10:35:00,21.92,21.93,21.84,21.84,46400.0,21.5181,21.5279,21.4396,21.4396,46400.0
2009-09-25 10:40:00,21.84,21.97,21.84,21.96,27800.0,21.4396,21.5672,21.4396,21.5574,27800.0
2009-09-25 10:45:00,21.95,21.95,21.9,21.9,25500.0,21.5476,21.5476,21.4985,21.4985,25500.0
2009-09-25 10:50:00,21.9,21.97,21.88,21.91,30700.0,21.4985,21.5672,21.4789,21.5083,30700.0
2009-09-25 10:55:00,21.91,21.98,21.89,21.91,31400.0,21.5083,21.577,21.4887,21.5083,31400.0
2009-09-25 11:00:00,21.9,21.99,21.9,21.97,30200.0,21.4985,21.5868,21.4985,21.5672,30200.0
2009-09-25 11:05:00,21.97,22.05,21.95,21.96,25900.0,21.5672,21.6457,21.5476,21.5574,25900.0
2009-09-25 11:10:00,21.95,21.95,21.88,21.91,25800.0,21.5476,21.5476,21.4789,21.5083,25800.0
2009-09-25 11:15:00,21.91,21.94,21.9,21.93,17900.0,21.5083,21.5378,21.4985,21.5279,17900.0
2009-09-25 11:20:00,21.93,21.98,21.92,21.95,26400.0,21.5279,21.577,21.5181,21.5476,26400.0
2009-09-25 11:25:00,21.95,22.0,21.89,22.0,28100.0,21.5476,21.5967,21.4887,21.5967,28100.0
2009-09-25 11:30:00,22.0,22.03,22.0,22.01,16200.0,21.5967,21.6261,21.5967,21.6065,16200.0
2009-09-25 11:35:00,22.02,22.13,21.99,22.13,43300.0,21.6163,21.7243,21.5868,21.7243,43300.0
2009-09-25 11:40:00,22.13,22.18,22.12,22.17,22500.0,21.7243,21.7734,21.7145,21.7635,22500.0
2009-09-25 11:45:00,22.17,22.18,22.14,22.16,10700.0,21.7635,21.7734,21.7341,21.7537,10700.0
2009-09-25 11:50:00,22.15,22.21,22.14,22.17,15400.0,21.7439,21.8028,21.7341,21.7635,15400.0
2009-09-25 11:55:00,22.17,22.19,22.12,22.15,27300.0,21.7635,21.7832,21.7145,21.7439,27300.0
2009-09-25 12:00:00,22.14,22.18,22.13,22.16,15800.0,21.7341,21.7734,21.7243,21.7537,15800.0
2009-09-25 12:05:00,22.17,22.21,22.16,22.2,14400.0,21.7635,21.8028,21.7537,21.793,14400.0
2009-09-25 12:10:00,22.19,22.22,22.18,22.22,17000.0,21.7832,21.8126,21.7734,21.8126,17000.0
2009-09-25 12:15:00,22.21,22.22,22.14,22.15,34800.0,21.8028,21.8126,21.7341,21.7439,34800.0
2009-09-25 12:20:00,22.13,22.16,22.1,22.1,34500.0,21.7243,21.7537,21.6948,21.6948,34500.0
2009-09-25 12:25:00,22.1,22.11,22.07,22.08,5500.0,21.6948,21.7046,21.6654,21.6752,5500.0
2009-09-25 12:30:00,22.09,22.15,22.09,22.12,5100.0,21.685,21.7439,21.685,21.7145,5100.0
2009-09-25 12:35:00,22.13,22.13,22.04,22.04,13700.0,21.7243,21.7243,21.6359,21.6359,13700.0
2009-09-25 12:40:00,22.04,22.04,22.01,22.02,7800.0,21.6359,21.6359,21.6065,21.6163,7800.0
2009-09-25 12:45:00,22.02,22.03,22.0,22.02,5200.0,21.6163,21.6261,21.5967,21.6163,5200.0
2009-09-25 12:50:00,22.02,22.06,22.01,22.06,10700.0,21.6163,21.6556,21.6065,21.6556,10700.0
2009-09-25 12:55:00,22.06,22.08,22.05,22.06,9300.0,21.6556,21.6752,21.6457,21.6556,9300.0
2009-09-25 13:00:00,22.05,22.1,22.05,22.1,15400.0,21.6457,21.6948,21.6457,21.6948,15400.0
2009-09-25 13:05:00,22.1,22.11,22.1,22.1,4800.0,21.6948,21.7046,21.6948,21.6948,4800.0
2009-09-25 13:10:00,22.1,22.11,22.07,22.1,27000.0,21.6948,21.7046,21.6654,21.6948,27000.0
2009-09-25 13:15:00,22.09,22.11,22.08,22.09,21400.0,21.685,21.7046,21.6752,21.685,21400.0
2009-09-25 13:20:00,22.1,22.11,22.07,22.07,21600.0,21.6948,21.7046,21.6654,21.6654,21600.0
2009-09-25 13:25:00,22.07,22.13,22.07,22.12,20300.0,21.6654,21.7243,21.6654,21.7145,20300.0
2009-09-25 13:30:00,22.12,22.12,22.08,22.08,14000.0,21.7145,21.7145,21.6752,21.6752,14000.0
2009-09-25 13:35:00,22.07,22.08,22.07,22.08,3400.0,21.6654,21.6752,21.6654,21.6752,3400.0
2009-09-25 13:40:00,22.08,22.08,22.05,22.05,14000.0,21.6752,21.6752,21.6457,21.6457,14000.0
2009-09-25 13:45:00,22.04,22.05,22.04,22.05,5900.0,21.6359,21.6457,21.6359,21.6457,5900.0
2009-09-25 13:50:00,22.05,22.11,22.04,22.1,12600.0,21.6457,21.7046,21.6359,21.6948,12600.0
2009-09-25 13:55:00,22.11,22.17,22.1,22.15,17100.0,21.7046,21.7635,21.6948,21.7439,17100.0
2009-09-25 14:00:00,22.15,22.2,22.13,22.15,46100.0,21.7439,21.793,21.7243,21.7439,46100.0
2009-09-25 14:05:00,22.15,22.17,22.14,22.17,7300.0,21.7439,21.7635,21.7341,21.7635,7300.0
2009-09-25 14:10:00,22.17,22.18,22.15,22.18,11300.0,21.7635,21.7734,21.7439,21.7734,11300.0
2009-09-25 14:15:00,22.17,22.18,22.14,22.14,8100.0,21.7635,21.7734,21.7341,21.7341,8100.0
2009-09-25 14:20:00,22.15,22.18,22.13,22.18,15300.0,21.7439,21.7734,21.7243,21.7734,15300.0
2009-09-25 14:25:00,22.18,22.2,22.18,22.2,20300.0,21.7734,21.793,21.7734,21.793,20300.0
2009-09-25 14:30:00,22.2,22.21,22.18,22.19,26600.0,21.793,21.8028,21.7734,21.7832,26600.0
2009-09-25 14:35:00,22.19,22.22,22.18,22.22,25500.0,21.7832,21.8126,21.7734,21.8126,25500.0
2009-09-25 14:40:00,22.23,22.23,22.19,22.19,13300.0,21.8224,21.8224,21.7832,21.7832,13300.0
2009-09-25 14:45:00,22.19,22.2,22.15,22.15,11400.0,21.7832,21.793,21.7439,21.7439,11400.0
2009-09-25 14:50:00,22.15,22.21,22.13,22.2,12600.0,21.7439,21.8028,21.7243,21.793,12600.0
2009-09-25 14:55:00,22.19,22.2,22.18,22.2,8900.0,21.7832,21.793,21.7734,21.793,8900.0
2009-09-25 15:00:00,22.19,22.22,22.17,22.22,26800.0,21.7832,21.8126,21.7635,21.8126,26800.0
2009-09-25 15:05:00,22.22,22.22,22.19,22.19,9900.0,21.8126,21.8126,21.7832,21.7832,9900.0
2009-09-25 15:10:00,22.2,22.2,22.18,22.18,5300.0,21.793,21.793,21.7734,21.7734,5300.0
2009-09-25 15:15:00,22.17,22.17,22.15,22.16,8500.0,21.7635,21.7635,21.7439,21.7537,8500.0
2009-09-25 15:20:00,22.15,22.2,22.13,22.14,14400.0,21.7439,21.793,21.7243,21.7341,14400.0
2009-09-25 15:25:00,22.14,22.18,22.13,22.17,19000.0,21.7341,21.7734,21.7243,21.7635,19000.0
2009-09-25 15:30:00,22.17,22.17,22.13,22.14,12100.0,21.7635,21.7635,21.7243,21.7341,12100.0
2009-09-25 15:35:00,22.14,22.15,22.08,22.1,23300.0,21.7341,21.7439,21.6752,21.6948,23300.0
2009-09-25 15:40:00,22.08,22.09,22.02,22.06,38200.0,21.6752,21.685,21.6163,21.6556,38200.0
2009-09-25 15:45:00,22.06,22.06,22.01,22.05,45300.0,21.6556,21.6556,21.6065,21.6457,45300.0
2009-09-25 15:50:00,22.05,22.09,22.04,22.06,47200.0,21.6457,21.685,21.6359,21.6556,47200.0
2009-09-25 15:55:00,22.05,22.09,22.01,22.09,128500.0,21.6457,21.685,21.6065,21.685,128500.0
2009-09-28 09:30:00,22.18,22.25,22.13,22.17,17700.0,21.7734,21.8421,21.7243,21.7635,17700.0
2009-09-28 09:35:00,22.14,22.22,22.09,22.13,13000.0,21.7341,21.8126,21.685,21.7243,13000.0
2009-09-28 09:40:00,22.13,22.41,22.12,22.41,12500.0,21.7243,21.9991,21.7145,21.9991,12500.0
2009-09-28 09:45:00,22.4,22.54,22.39,22.51,27800.0,21.9893,22.1268,21.9795,22.0973,27800.0
2009-09-28 09:50:00,22.52,22.52,22.4,22.43,20700.0,22.1071,22.1071,21.9893,22.0188,20700.0
2009-09-28 09:55:00,22.43,22.47,22.3,22.36,36900.0,22.0188,22.058,21.8912,21.9501,36900.0
2009-09-28 10:00:00,22.37,22.54,22.37,22.51,19100.0,21.9599,22.1268,21.9599,22.0973,19100.0
2009-09-28 10:05:00,22.5,22.56,22.45,22.5,35400.0,22.0875,22.1464,22.0384,22.0875,35400.0
2009-09-28 10:10:00,22.52,22.57,22.51,22.52,12500.0,22.1071,22.1562,22.0973,22.1071,12500.0
2009-09-28 10:15:00,22.53,22.53,22.44,22.44,23700.0,22.1169,22.1169,22.0286,22.0286,23700.0
2009-09-28 10:20:00,22.43,22.44,22.38,22.39,37200.0,22.0188,22.0286,21.9697,21.9795,37200.0
2009-09-28 10:25:00,22.4,22.4,22.33,22.39,33800.0,21.9893,21.9893,21.9206,21.9795,33800.0
2009-09-28 10:30:00,22.39,22.47,22.38,22.38,15600.0,21.9795,22.058,21.9697,21.9697,15600.0
2009-09-28 10:35:00,22.38,22.43,22.37,22.37,23600.0,21.9697,22.0188,21.9599,21.9599,23600.0
2009-09-28 10:40:00,22.38,22.38,22.34,22.37,6400.0,21.9697,21.9697,21.9304,21.9599,6400.0
2009-09-28 10:45:00,22.37,22.39,22.37,22.39,11300.0,21.9599,21.9795,21.9599,21.9795,11300.0
2009-09-28 10:50:00,22.39,22.47,22.37,22.43,26400.0,21.9795,22.058,21.9599,22.0188,26400.0
2009-09-28 10:55:00,22.41,22.46,22.41,22.43,10300.0,21.9991,22.0482,21.9991,22.0188,10300.0
2009-09-28 11:00:00,22.44,22.47,22.44,22.46,13000.0,22.0286,22.058,22.0286,22.0482,13000.0
2009-09-28 11:05:00,22.47,22.53,22.46,22.49,21900.0,22.058,22.1169,22.0482,22.0777,21900.0
2009-09-28 11:10:00,22.5,22.52,22.47,22.49,11600.0,22.0875,22.1071,22.058,22.0777,11600.0
2009-09-28 11:15:00,22.49,22.5,22.44,22.49,27300.0,22.0777,22.0875,22.0286,22.0777,27300.0
2009-09-28 11:20:00,22.49,22.54,22.49,22.5,18100.0,22.0777,22.1268,22.0777,22.0875,18100.0
2009-09-28 11:25:00,22.51,22.55,22.49,22.53,15000.0,22.0973,22.1366,22.0777,22.1169,15000.0
2009-09-28 11:30:00,22.53,22.56,22.47,22.51,23800.0,22.1169,22.1464,22.058,22.0973,23800.0
2009-09-28 11:35:00,22.53,22.53,22.49,22.52,20900.0,22.1169,22.1169,22.0777,22.1071,20900.0
2009-09-28 11:40:00,22.52,22.54,22.44,22.44,33800.0,22.1071,22.1268,22.0286,22.0286,33800.0
2009-09-28 11:45:00,22.45,22.48,22.44,22.48,9400.0,22.0384,22.0679,22.0286,22.0679,9400.0
2009-09-28 11:50:00,22.48,22.51,22.45,22.48,26200.0,22.0679,22.0973,22.0384,22.0679,26200.0
2009-09-28 11:55:00,22.5,22.5,22.45,22.46,11200.0,22.0875,22.0875,22.0384,22.0482,11200.0
2009-09-28 12:00:00,22.47,22.51,22.46,22.49,21900.0,22.058,22.0973,22.0482,22.0777,21900.0
2009-09-28 12:05:00,22.5,22.54,22.49,22.51,12100.0,22.0875,22.1268,22.0777,22.0973,12100.0
2009-09-28 12:10:00,22.51,22.51,22.47,22.48,7800.0,22.0973,22.0973,22.058,22.0679,7800.0
2009-09-28 12:15:00,22.48,22.49,22.45,22.47,7000.0,22.0679,22.0777,22.0384,22.058,7000.0
2009-09-28 12:20:00,22.47,22.47,22.44,22.46,16400.0,22.058,22.058,22.0286,22.0482,16400.0
2009-09-28 12:25:00,22.47,22.54,22.47,22.52,7800.0,22.058,22.1268,22.058,22.1071,7800.0
2009-09-28 12:30:00,22.52,22.54,22.52,22.54,5900.0,22.1071,22.1268,22.1071,22.1268,5900.0
2009-09-28 12:35:00,22.54,22.54,22.52,22.53,7500.0,22.1268,22.1268,22.1071,22.1169,7500.0
2009-09-28 12:40:00,22.53,22.59,22.52,22.58,11900.0,22.1169,22.1758,22.1071,22.166,11900.0
2009-09-28 12:45:00,22.58,22.61,22.58,22.6,14900.0,22.166,22.1955,22.166,22.1857,14900.0
2009-09-28 12:50:00,22.61,22.61,22.58,22.59,4700.0,22.1955,22.1955,22.166,22.1758,4700.0
2009-09-28 12:55:00,22.59,22.59,22.54,22.55,16100.0,22.1758,22.1758,22.1268,22.1366,16100.0
2009-09-28 13:00:00,22.55,22.6,22.55,22.6,14300.0,22.1366,22.1857,22.1366,22.1857,14300.0
2009-09-28 13:05:00,22.6,22.64,22.59,22.64,21300.0,22.1857,22.2249,22.1758,22.2249,21300.0
2009-09-28 13:10:00,22.64,22.64,22.63,22.64,7800.0,22.2249,22.2249,22.2151,22.2249,7800.0
2009-09-28 13:15:00,22.64,22.68,22.63,22.65,13500.0,22.2249,22.2642,22.2151,22.2347,13500.0
2009-09-28 13:20:00,22.66,22.7,22.65,22.69,28700.0,22.2446,22.2838,22.2347,22.274,28700.0
2009-09-28 13:25:00,22.69,22.75,22.66,22.72,18800.0,22.274,22.3329,22.2446,22.3035,18800.0
2009-09-28 13:30:00,22.73,22.74,22.72,22.74,12400.0,22.3133,22.3231,22.3035,22.3231,12400.0
2009-09-28 13:35:00,22.74,22.77,22.73,22.75,41600.0,22.3231,22.3525,22.3133,22.3329,41600.0
2009-09-28 13:40:00,22.76,22.79,22.75,22.77,32500.0,22.3427,22.3722,22.3329,22.3525,32500.0
2009-09-28 13:45:00,22.77,22.77,22.71,22.72,22600.0,22.3525,22.3525,22.2936,22.3035,22600.0
2009-09-28 13:50:00,22.72,22.73,22.66,22.66,10000.0,22.3035,22.3133,22.2446,22.2446,10000.0
2009-09-28 13:55:00,22.67,22.69,22.65,22.69,26200.0,22.2544,22.274,22.2347,22.274,26200.0
2009-09-28 14:00:00,22.69,22.74,22.69,22.73,46300.0,22.274,22.3231,22.274,22.3133,46300.0
2009-09-28 14:05:00,22.74,22.77,22.73,22.74,40400.0,22.3231,22.3525,22.3133,22.3231,40400.0
2009-09-28 14:10:00,22.74,22.77,22.74,22.75,31200.0,22.3231,22.3525,22.3231,22.3329,31200.0
2009-09-28 14:15:00,22.75,22.82,22.74,22.82,52400.0,22.3329,22.4016,22.3231,22.4016,52400.0
2009-09-28 14:20:00,22.82,22.83,22.8,22.83,29500.0,22.4016,22.4114,22.382,22.4114,29500.0
2009-09-28 14:25:00,22.83,22.85,22.79,22.85,44400.0,22.4114,22.4311,22.3722,22.4311,44400.0
2009-09-28 14:30:00,22.85,22.85,22.78,22.79,19800.0,22.4311,22.4311,22.3624,22.3722,19800.0
2009-09-28 14:35:00,22.79,22.79,22.73,22.76,14000.0,22.3722,22.3722,22.3133,22.3427,14000.0
2009-09-28 14:40:00,22.76,22.77,22.75,22.75,5500.0,22.3427,22.3525,22.3329,22.3329,5500.0
2009-09-28 14:45:00,22.75,22.77,22.75,22.75,32000.0,22.3329,22.3525,22.3329,22.3329,32000.0
2009-09-28 14:50:00,22.75,22.78,22.75,22.75,15200.0,22.3329,22.3624,22.3329,22.3329,15200.0
2009-09-28 14:55:00,22.75,22.79,22.74,22.75,33200.0,22.3329,22.3722,22.3231,22.3329,33200.0
2009-09-28 15:00:00,22.75,22.76,22.74,22.76,26100.0,22.3329,22.3427,22.3231,22.3427,26100.0
2009-09-28 15:05:00,22.76,22.76,22.75,22.76,17000.0,22.3427,22.3427,22.3329,22.3427,17000.0
2009-09-28 15:10:00,22.76,22.77,22.75,22.76,30300.0,22.3427,22.3525,22.3329,22.3427,30300.0
2009-09-28 15:15:00,22.76,22.79,22.75,22.78,32200.0,22.3427,22.3722,22.3329,22.3624,32200.0
2009-09-28 15:20:00,22.78,22.84,22.78,22.81,21500.0,22.3624,22.4213,22.3624,22.3918,21500.0
2009-09-28 15:25:00,22.82,22.82,22.81,22.81,27700.0,22.4016,22.4016,22.3918,22.3918,27700.0
2009-09-28 15:30:00,22.81,22.82,22.75,22.78,24600.0,22.3918,22.4016,22.3329,22.3624,24600.0
2009-09-28 15:35:00,22.78,22.8,22.74,22.78,33800.0,22.3624,22.382,22.3231,22.3624,33800.0
2009-09-28 15:40:00,22.78,22.8,22.77,22.8,44600.0,22.3624,22.382,22.3525,22.382,44600.0
2009-09-28 15:45:00,22.8,22.8,22.79,22.8,29100.0,22.382,22.382,22.3722,22.382,29100.0
2009-09-28 15:50:00,22.8,22.81,22.77,22.8,63400.0,22.382,22.3918,22.3525,22.382,63400.0
2009-09-28 15:55:00,22.8,22.82,22.77,22.81,107800.0,22.382,22.4016,22.3525,22.3918,107800.0
2009-09-29 09:30:00,22.88,23.11,22.88,23.08,25700.0,22.4605,22.6863,22.4605,22.6569,25700.0
2009-09-29 09:35:00,23.07,23.08,22.96,22.96,22200.0,22.647,22.6569,22.5391,22.5391,22200.0
2009-09-29 09:40:00,22.98,23.07,22.98,23.02,20900.0,22.5587,22.647,22.5587,22.598,20900.0
2009-09-29 09:45:00,23.05,23.05,22.94,22.94,14700.0,22.6274,22.6274,22.5194,22.5194,14700.0
2009-09-29 09:50:00,22.93,23.02,22.89,22.89,25200.0,22.5096,22.598,22.4703,22.4703,25200.0
2009-09-29 09:55:00,22.9,23.08,22.9,23.03,26400.0,22.4802,22.6569,22.4802,22.6078,26400.0
2009-09-29 10:00:00,23.0,23.0,22.75,22.82,37800.0,22.5783,22.5783,22.3329,22.4016,37800.0
2009-09-29 10:05:00,22.82,22.89,22.77,22.89,7900.0,22.4016,22.4703,22.3525,22.4703,7900.0
2009-09-29 10:10:00,22.89,22.98,22.85,22.95,8600.0,22.4703,22.5587,22.4311,22.5292,8600.0
2009-09-29 10:15:00,22.95,22.98,22.92,22.93,17500.0,22.5292,22.5587,22.4998,22.5096,17500.0
2009-09-29 10:20:00,22.91,23.0,22.89,22.89,27400.0,22.49,22.5783,22.4703,22.4703,27400.0
2009-09-29 10:25:00,22.89,22.98,22.89,22.96,6500.0,22.4703,22.5587,22.4703,22.5391,6500.0
2009-09-29 10:30:00,22.95,23.0,22.94,23.0,12000.0,22.5292,22.5783,22.5194,22.5783,12000.0
2009-09-29 10:35:00,23.0,23.04,22.98,23.01,16200.0,22.5783,22.6176,22.5587,22.5881,16200.0
2009-09-29 10:40:00,23.01,23.03,22.96,22.96,12300.0,22.5881,22.6078,22.5391,22.5391,12300.0
2009-09-29 10:45:00,22.97,23.03,22.96,23.01,21800.0,22.5489,22.6078,22.5391,22.5881,21800.0
2009-09-29 10:50:00,23.0,23.01,22.96,22.97,20000.0,22.5783,22.5881,22.5391,22.5489,20000.0
2009-09-29 10:55:00,22.97,22.97,22.92,22.95,24200.0,22.5489,22.5489,22.4998,22.5292,24200.0
2009-09-29 11:00:00,22.94,22.97,22.92,22.95,30100.0,22.5194,22.5489,22.4998,22.5292,30100.0
2009-09-29 11:05:00,22.95,22.96,22.94,22.96,5800.0,22.5292,22.5391,22.5194,22.5391,5800.0
2009-09-29 11:10:00,22.96,22.97,22.94,22.96,11900.0,22.5391,22.5489,22.5194,22.5391,11900.0
2009-09-29 11:15:00,22.95,22.96,22.94,22.96,8600.0,22.5292,22.5391,22.5194,22.5391,8600.0
2009-09-29 11:20:00,22.96,22.96,22.92,22.95,23500.0,22.5391,22.5391,22.4998,22.5292,23500.0
2009-09-29 11:25:00,22.94,23.01,22.94,23.0,17400.0,22.5194,22.5881,22.5194,22.5783,17400.0
2009-09-29 11:30:00,23.0,23.04,23.0,23.04,9200.0,22.5783,22.6176,22.5783,22.6176,9200.0
2009-09-29 11:35:00,23.04,23.05,23.0,23.0,10700.0,22.6176,22.6274,22.5783,22.5783,10700.0
2009-09-29 11:40:00,23.0,23.02,22.99,23.0,19400.0,22.5783,22.598,22.5685,22.5783,19400.0
2009-09-29 11:45:00,23.0,23.0,22.92,22.95,23300.0,22.5783,22.5783,22.4998,22.5292,23300.0
2009-09-29 11:50:00,22.95,22.98,22.94,22.98,10400.0,22.5292,22.5587,22.5194,22.5587,10400.0
2009-09-29 11:55:00,22.98,23.0,22.96,22.97,6000.0,22.5587,22.5783,22.5391,22.5489,6000.0
2009-09-29 12:00:00,22.97,23.0,22.96,23.0,18700.0,22.5489,22.5783,22.5391,22.5783,18700.0
2009-09-29 12:05:00,22.99,23.07,22.99,23.07,18000.0,22.5685,22.647,22.5685,22.647,18000.0
2009-09-29 12:10:00,23.06,23.09,23.01,23.09,15200.0,22.6372,22.6667,22.5881,22.6667,15200.0
2009-09-29 12:15:00,23.09,23.1,23.08,23.08,5000.0,22.6667,22.6765,22.6569,22.6569,5000.0
2009-09-29 12:20:00,23.08,23.09,22.99,22.99,12100.0,22.6569,22.6667,22.5685,22.5685,12100.0
2009-09-29 12:25:00,22.99,23.08,22.98,23.03,8800.0,22.5685,22.6569,22.5587,22.6078,8800.0
2009-09-29 12:30:00,23.03,23.07,23.01,23.06,10100.0,22.6078,22.647,22.5881,22.6372,10100.0
2009-09-29 12:35:00,23.07,23.08,23.06,23.06,6800.0,22.647,22.6569,22.6372,22.6372,6800.0
2009-09-29 12:40:00,23.05,23.05,23.01,23.01,4700.0,22.6274,22.6274,22.5881,22.5881,4700.0
2009-09-29 12:45:00,23.01,23.08,23.01,23.07,12400.0,22.5881,22.6569,22.5881,22.647,12400.0
2009-09-29 12:50:00,23.06,23.14,23.04,23.13,11900.0,22.6372,22.7158,22.6176,22.7059,11900.0
2009-09-29 12:55:00,23.12,23.13,23.12,23.13,6000.0,22.6961,22.7059,22.6961,22.7059,6000.0
2009-09-29 13:00:00,23.12,23.19,23.12,23.14,13100.0,22.6961,22.7648,22.6961,22.7158,13100.0
2009-09-29 13:05:00,23.15,23.17,23.14,23.14,12700.0,22.7256,22.7452,22.7158,22.7158,12700.0
2009-09-29 13:10:00,23.13,23.17,23.13,23.16,19000.0,22.7059,22.7452,22.7059,22.7354,19000.0
2009-09-29 13:15:00,23.16,23.16,23.09,23.09,16900.0,22.7354,22.7354,22.6667,22.6667,16900.0
2009-09-29 13:20:00,23.1,23.16,23.09,23.15,13000.0,22.6765,22.7354,22.6667,22.7256,13000.0
2009-09-29 13:25:00,23.14,23.15,23.14,23.15,3300.0,22.7158,22.7256,22.7158,22.7256,3300.0
2009-09-29 13:30:00,23.14,23.14,23.12,23.12,1800.0,22.7158,22.7158,22.6961,22.6961,1800.0
2009-09-29 13:35:00,23.11,23.14,23.09,23.13,28600.0,22.6863,22.7158,22.6667,22.7059,28600.0
2009-09-29 13:40:00,23.12,23.13,23.07,23.11,24300.0,22.6961,22.7059,22.647,22.6863,24300.0
2009-09-29 13:45:00,23.11,23.11,23.07,23.09,13200.0,22.6863,22.6863,22.647,22.6667,13200.0
2009-09-29 13:50:00,23.08,23.13,23.08,23.11,13400.0,22.6569,22.7059,22.6569,22.6863,13400.0
2009-09-29 13:55:00,23.11,23.13,23.1,23.13,10500.0,22.6863,22.7059,22.6765,22.7059,10500.0
2009-09-29 14:00:00,23.13,23.13,23.1,23.1,19400.0,22.7059,22.7059,22.6765,22.6765,19400.0
2009-09-29 14:05:00,23.1,23.11,22.99,22.99,84000.0,22.6765,22.6863,22.5685,22.5685,84000.0
2009-09-29 14:10:00,23.0,23.0,22.99,23.0,25000.0,22.5783,22.5783,22.5685,22.5783,25000.0
2009-09-29 14:15:00,23.0,23.0,22.98,23.0,27000.0,22.5783,22.5783,22.5587,22.5783,27000.0
2009-09-29 14:20:00,22.99,23.0,22.99,23.0,10200.0,22.5685,22.5783,22.5685,22.5783,10200.0
2009-09-29 14:25:00,23.0,23.01,22.99,23.01,57600.0,22.5783,22.5881,22.5685,22.5881,57600.0
2009-09-29 14:30:00,23.01,23.03,22.94,22.94,20300.0,22.5881,22.6078,22.5194,22.5194,20300.0
2009-09-29 14:35:00,22.95,22.98,22.94,22.96,9300.0,22.5292,22.5587,22.5194,22.5391,9300.0
2009-09-29 14:40:00,22.96,22.98,22.96,22.97,6700.0,22.5391,22.5587,22.5391,22.5489,6700.0
2009-09-29 14:45:00,22.95,22.98,22.94,22.98,4500.0,22.5292,22.5587,22.5194,22.5587,4500.0
2009-09-29 14:50:00,22.98,23.0,22.96,23.0,12700.0,22.5587,22.5783,22.5391,22.5783,12700.0
2009-09-29 14:55:00,23.0,23.03,22.98,23.0,59500.0,22.5783,22.6078,22.5587,22.5783,59500.0
2009-09-29 15:00:00,22.99,22.99,22.96,22.97,7000.0,22.5685,22.5685,22.5391,22.5489,7000.0
2009-09-29 15:05:00,22.98,23.0,22.98,23.0,10200.0,22.5587,22.5783,22.5587,22.5783,10200.0
2009-09-29 15:10:00,22.99,23.0,22.97,22.98,22700.0,22.5685,22.5783,22.5489,22.5587,22700.0
2009-09-29 15:15:00,22.99,23.0,22.98,22.98,4000.0,22.5685,22.5783,22.5587,22.5587,4000.0
2009-09-29 15:20:00,22.98,23.01,22.98,22.99,19600.0,22.5587,22.5881,22.5587,22.5685,19600.0
2009-09-29 15:25:00,23.0,23.01,22.93,22.97,43900.0,22.5783,22.5881,22.5096,22.5489,43900.0
2009-09-29 15:30:00,22.96,22.99,22.94,22.99,26800.0,22.5391,22.5685,22.5194,22.5685,26800.0
2009-09-29 15:35:00,22.98,23.0,22.96,22.99,16800.0,22.5587,22.5783,22.5391,22.5685,16800.0
2009-09-29 15:40:00,23.0,23.0,22.98,22.99,14900.0,22.5783,22.5783,22.5587,22.5685,14900.0
2009-09-29 15:45:00,22.99,23.02,22.93,22.93,34900.0,22.5685,22.598,22.5096,22.5096,34900.0
2009-09-29 15:50:00,22.92,22.95,22.87,22.9,61700.0,22.4998,22.5292,22.4507,22.4802,61700.0
2009-09-29 15:55:00,22.91,22.94,22.87,22.89,229600.0,22.49,22.5194,22.4507,22.4703,229600.0
2009-09-30 09:30:00,22.96,22.97,22.76,22.81,39000.0,22.5391,22.5489,22.3427,22.3918,39000.0
2009-09-30 09:35:00,22.8,22.81,22.59,22.59,46300.0,22.382,22.3918,22.1758,22.1758,46300.0
2009-09-30 09:40:00,22.59,22.59,22.21,22.25,74600.0,22.1758,22.1758,21.8028,21.8421,74600.0
2009-09-30 09:45:00,22.24,22.28,22.16,22.23,91500.0,21.8323,21.8715,21.7537,21.8224,91500.0
2009-09-30 09:50:00,22.21,22.33,22.16,22.32,21600.0,21.8028,21.9206,21.7537,21.9108,21600.0
2009-09-30 09:55:00,22.32,22.32,21.95,22.12,80100.0,21.9108,21.9108,21.5476,21.7145,80100.0
2009-09-30 10:00:00,22.1,22.2,22.09,22.14,33300.0,21.6948,21.793,21.685,21.7341,33300.0
2009-09-30 10:05:00,22.14,22.15,22.02,22.02,23000.0,21.7341,21.7439,21.6163,21.6163,23000.0
2009-09-30 10:10:00,22.03,22.08,21.98,22.01,77100.0,21.6261,21.6752,21.577,21.6065,77100.0
2009-09-30 10:15:00,22.0,22.01,21.92,21.97,42900.0,21.5967,21.6065,21.5181,21.5672,42900.0
2009-09-30 10:20:00,21.97,22.02,21.96,21.97,32600.0,21.5672,21.6163,21.5574,21.5672,32600.0
2009-09-30 10:25:00,21.99,22.03,21.97,21.98,47900.0,21.5868,21.6261,21.5672,21.577,47900.0
2009-09-30 10:30:00,21.98,22.01,21.94,21.99,133400.0,21.577,21.6065,21.5378,21.5868,133400.0
2009-09-30 10:35:00,22.0,22.04,21.98,21.99,37200.0,21.5967,21.6359,21.577,21.5868,37200.0
2009-09-30 10:40:00,21.98,22.0,21.96,21.98,48300.0,21.577,21.5967,21.5574,21.577,48300.0
2009-09-30 10:45:00,21.99,22.0,21.94,21.96,103800.0,21.5868,21.5967,21.5378,21.5574,103800.0
2009-09-30 10:50:00,21.97,22.02,21.97,21.99,88900.0,21.5672,21.6163,21.5672,21.5868,88900.0
2009-09-30 10:55:00,22.0,22.0,21.95,21.96,26500.0,21.5967,21.5967,21.5476,21.5574,26500.0
2009-09-30 11:00:00,21.97,22.0,21.96,21.98,32800.0,21.5672,21.5967,21.5574,21.577,32800.0
2009-09-30 11:05:00,21.98,22.01,21.97,22.0,39400.0,21.577,21.6065,21.5672,21.5967,39400.0
2009-09-30 11:10:00,22.0,22.03,22.0,22.03,83700.0,21.5967,21.6261,21.5967,21.6261,83700.0
2009-09-30 11:15:00,22.03,22.08,22.02,22.06,76900.0,21.6261,21.6752,21.6163,21.6556,76900.0
2009-09-30 11:20:00,22.07,22.09,22.02,22.09,125600.0,21.6654,21.685,21.6163,21.685,125600.0
2009-09-30 11:25:00,22.09,22.14,22.09,22.09,40100.0,21.685,21.7341,21.685,21.685,40100.0
2009-09-30 11:30:00,22.09,22.14,22.08,22.09,52600.0,21.685,21.7341,21.6752,21.685,52600.0
2009-09-30 11:35:00,22.1,22.1,22.03,22.05,42300.0,21.6948,21.6948,21.6261,21.6457,42300.0
2009-09-30 11:40:00,22.04,22.07,22.02,22.04,31400.0,21.6359,21.6654,21.6163,21.6359,31400.0
2009-09-30 11:45:00,22.04,22.05,22.04,22.04,4700.0,21.6359,21.6457,21.6359,21.6359,4700.0
2009-09-30 11:50:00,22.04,22.06,22.04,22.05,10500.0,21.6359,21.6556,21.6359,21.6457,10500.0
2009-09-30 11:55:00,22.05,22.13,22.05,22.12,28600.0,21.6457,21.7243,21.6457,21.7145,28600.0
2009-09-30 12:00:00,22.12,22.14,22.11,22.12,19300.0,21.7145,21.7341,21.7046,21.7145,19300.0
2009-09-30 12:05:00,22.12,22.14,22.11,22.11,22000.0,21.7145,21.7341,21.7046,21.7046,22000.0
2009-09-30 12:10:00,22.12,22.15,22.11,22.14,17800.0,21.7145,21.7439,21.7046,21.7341,17800.0
2009-09-30 12:15:00,22.14,22.2,22.09,22.11,75700.0,21.7341,21.793,21.685,21.7046,75700.0
2009-09-30 12:20:00,22.12,22.16,22.11,22.15,9600.0,21.7145,21.7537,21.7046,21.7439,9600.0
2009-09-30 12:25:00,22.16,22.19,22.12,22.12,24100.0,21.7537,21.7832,21.7145,21.7145,24100.0
2009-09-30 12:30:00,22.13,22.2,22.12,22.12,33600.0,21.7243,21.793,21.7145,21.7145,33600.0
2009-09-30 12:35:00,22.12,22.15,22.11,22.15,16500.0,21.7145,21.7439,21.7046,21.7439,16500.0
2009-09-30 12:40:00,22.16,22.19,22.13,22.16,39500.0,21.7537,21.7832,21.7243,21.7537,39500.0
2009-09-30 12:45:00,22.15,22.2,22.15,22.2,35000.0,21.7439,21.793,21.7439,21.793,35000.0
2009-09-30 12:50:00,22.2,22.22,22.19,22.19,55400.0,21.793,21.8126,21.7832,21.7832,55400.0
2009-09-30 12:55:00,22.19,22.22,22.18,22.19,70500.0,21.7832,21.8126,21.7734,21.7832,70500.0
2009-09-30 13:00:00,22.2,22.31,22.2,22.29,84900.0,21.793,21.901,21.793,21.8813,84900.0
2009-09-30 13:05:00,22.29,22.34,22.25,22.25,34200.0,21.8813,21.9304,21.8421,21.8421,34200.0
2009-09-30 13:10:00,22.26,22.27,22.24,22.26,32200.0,21.8519,21.8617,21.8323,21.8519,32200.0
2009-09-30 13:15:00,22.26,22.26,22.24,22.25,16700.0,21.8519,21.8519,21.8323,21.8421,16700.0
2009-09-30 13:20:00,22.24,22.28,22.22,22.22,27200.0,21.8323,21.8715,21.8126,21.8126,27200.0
2009-09-30 13:25:00,22.22,22.22,22.18,22.18,14900.0,21.8126,21.8126,21.7734,21.7734,14900.0
2009-09-30 13:30:00,22.18,22.19,22.14,22.17,36300.0,21.7734,21.7832,21.7341,21.7635,36300.0
2009-09-30 13:35:00,22.17,22.2,22.14,22.14,18200.0,21.7635,21.793,21.7341,21.7341,18200.0
2009-09-30 13:40:00,22.14,22.15,22.07,22.08,19600.0,21.7341,21.7439,21.6654,21.6752,19600.0
2009-09-30 13:45:00,22.09,22.09,22.07,22.07,7900.0,21.685,21.685,21.6654,21.6654,7900.0
2009-09-30 13:50:00,22.07,22.16,22.07,22.15,15800.0,21.6654,21.7537,21.6654,21.7439,15800.0
2009-09-30 13:55:00,22.15,22.16,22.15,22.15,6000.0,21.7439,21.7537,21.7439,21.7439,6000.0
2009-09-30 14:00:00,22.15,22.15,22.08,22.11,22800.0,21.7439,21.7439,21.6752,21.7046,22800.0
2009-09-30 14:05:00,22.11,22.12,22.1,22.11,8300.0,21.7046,21.7145,21.6948,21.7046,8300.0
2009-09-30 14:10:00,22.12,22.12,22.11,22.12,6600.0,21.7145,21.7145,21.7046,21.7145,6600.0
2009-09-30 14:15:00,22.12,22.13,22.09,22.13,22400.0,21.7145,21.7243,21.685,21.7243,22400.0
2009-09-30 14:20:00,22.14,22.16,22.1,22.1,14600.0,21.7341,21.7537,21.6948,21.6948,14600.0
2009-09-30 14:25:00,22.11,22.12,22.09,22.11,13300.0,21.7046,21.7145,21.685,21.7046,13300.0
2009-09-30 14:30:00,22.11,22.11,22.05,22.1,16700.0,21.7046,21.7046,21.6457,21.6948,16700.0
2009-09-30 14:35:00,22.1,22.16,22.1,22.15,21600.0,21.6948,21.7537,21.6948,21.7439,21600.0
2009-09-30 14:40:00,22.16,22.21,22.16,22.19,24100.0,21.7537,21.8028,21.7537,21.7832,24100.0
2009-09-30 14:45:00,22.19,22.2,22.15,22.15,19400.0,21.7832,21.793,21.7439,21.7439,19400.0
2009-09-30 14:50:00,22.15,22.16,22.15,22.15,28600.0,21.7439,21.7537,21.7439,21.7439,28600.0
2009-09-30 14:55:00,22.15,22.16,22.11,22.11,41500.0,21.7439,21.7537,21.7046,21.7046,41500.0
2009-09-30 15:00:00,22.09,22.09,22.03,22.05,22400.0,21.685,21.685,21.6261,21.6457,22400.0
2009-09-30 15:05:00,22.05,22.06,22.0,22.04,20800.0,21.6457,21.6556,21.5967,21.6359,20800.0
2009-09-30 15:10:00,22.04,22.05,21.96,22.0,51500.0,21.6359,21.6457,21.5574,21.5967,51500.0
2009-09-30 15:15:00,22.0,22.06,21.95,22.06,26000.0,21.5967,21.6556,21.5476,21.6556,26000.0
2009-09-30 15:20:00,22.07,22.07,22.03,22.04,24200.0,21.6654,21.6654,21.6261,21.6359,24200.0
2009-09-30 15:25:00,22.03,22.11,22.02,22.04,28800.0,21.6261,21.7046,21.6163,21.6359,28800.0
2009-09-30 15:30:00,22.04,22.15,22.03,22.14,37200.0,21.6359,21.7439,21.6261,21.7341,37200.0
2009-09-30 15:35:00,22.13,22.13,22.05,22.07,35300.0,21.7243,21.7243,21.6457,21.6654,35300.0
2009-09-30 15:40:00,22.07,22.12,22.05,22.07,54400.0,21.6654,21.7145,21.6457,21.6654,54400.0
2009-09-30 15:45:00,22.06,22.14,22.04,22.14,60100.0,21.6556,21.7341,21.6359,21.7341,60100.0
2009-09-30 15:50:00,22.14,22.15,22.11,22.13,72400.0,21.7341,21.7439,21.7046,21.7243,72400.0
2009-09-30 15:55:00,22.13,22.16,22.08,22.09,131600.0,21.7243,21.7537,21.6752,21.685,131600.0
2009-10-01 09:30:00,22.15,22.15,21.75,21.8,66000.0,21.7439,21.7439,21.3512,21.4003,66000.0
2009-10-01 09:35:00,21.78,21.8,21.57,21.71,76500.0,21.3807,21.4003,21.1745,21.312,76500.0
2009-10-01 09:40:00,21.7,21.75,21.7,21.73,30900.0,21.3022,21.3512,21.3022,21.3316,30900.0
2009-10-01 09:45:00,21.72,21.76,21.7,21.76,20100.0,21.3218,21.3611,21.3022,21.3611,20100.0
2009-10-01 09:50:00,21.77,21.79,21.66,21.69,35300.0,21.3709,21.3905,21.2629,21.2923,35300.0
2009-10-01 09:55:00,21.68,21.71,21.66,21.71,17200.0,21.2825,21.312,21.2629,21.312,17200.0
2009-10-01 10:00:00,21.72,21.83,21.55,21.74,149900.0,21.3218,21.4298,21.1549,21.3414,149900.0
2009-10-01 10:05:00,21.76,21.76,21.6,21.66,235100.0,21.3611,21.3611,21.204,21.2629,235100.0
2009-10-01 10:10:00,21.66,21.74,21.64,21.69,133200.0,21.2629,21.3414,21.2433,21.2923,133200.0
2009-10-01 10:15:00,21.68,21.74,21.64,21.71,113500.0,21.2825,21.3414,21.2433,21.312,113500.0
2009-10-01 10:20:00,21.71,21.75,21.66,21.69,28600.0,21.312,21.3512,21.2629,21.2923,28600.0
2009-10-01 10:25:00,21.72,21.74,21.67,21.68,40600.0,21.3218,21.3414,21.2727,21.2825,40600.0
2009-10-01 10:30:00,21.69,21.71,21.65,21.69,28000.0,21.2923,21.312,21.2531,21.2923,28000.0
2009-10-01 10:35:00,21.69,21.77,21.66,21.66,105800.0,21.2923,21.3709,21.2629,21.2629,105800.0
2009-10-01 10:40:00,21.65,21.66,21.57,21.58,46000.0,21.2531,21.2629,21.1745,21.1844,46000.0
2009-10-01 10:45:00,21.58,21.6,21.5,21.52,44000.0,21.1844,21.204,21.1058,21.1255,44000.0
2009-10-01 10:50:00,21.52,21.53,21.5,21.51,34700.0,21.1255,21.1353,21.1058,21.1156,34700.0
2009-10-01 10:55:00,21.5,21.56,21.48,21.5,112400.0,21.1058,21.1647,21.0862,21.1058,112400.0
2009-10-01 11:00:00,21.51,21.51,21.4,21.5,39300.0,21.1156,21.1156,21.0077,21.1058,39300.0
2009-10-01 11:05:00,21.5,21.55,21.48,21.5,59500.0,21.1058,21.1549,21.0862,21.1058,59500.0
2009-10-01 11:10:00,21.5,21.51,21.5,21.5,41200.0,21.1058,21.1156,21.1058,21.1058,41200.0
2009-10-01 11:15:00,21.5,21.55,21.5,21.55,27000.0,21.1058,21.1549,21.1058,21.1549,27000.0
2009-10-01 11:20:00,21.54,21.59,21.53,21.55,15100.0,21.1451,21.1942,21.1353,21.1549,15100.0
2009-10-01 11:25:00,21.55,21.57,21.52,21.53,23400.0,21.1549,21.1745,21.1255,21.1353,23400.0
2009-10-01 11:30:00,21.52,21.56,21.52,21.54,35800.0,21.1255,21.1647,21.1255,21.1451,35800.0
2009-10-01 11:35:00,21.53,21.64,21.53,21.6,144700.0,21.1353,21.2433,21.1353,21.204,144700.0
2009-10-01 11:40:00,21.6,21.63,21.57,21.57,19200.0,21.204,21.2334,21.1745,21.1745,19200.0
2009-10-01 11:45:00,21.57,21.58,21.52,21.52,6700.0,21.1745,21.1844,21.1255,21.1255,6700.0
2009-10-01 11:50:00,21.53,21.53,21.52,21.52,89200.0,21.1353,21.1353,21.1255,21.1255,89200.0
2009-10-01 11:55:00,21.52,21.53,21.52,21.52,5900.0,21.1255,21.1353,21.1255,21.1255,5900.0
2009-10-01 12:00:00,21.53,21.53,21.45,21.45,19800.0,21.1353,21.1353,21.0567,21.0567,19800.0
2009-10-01 12:05:00,21.45,21.47,21.44,21.46,21600.0,21.0567,21.0764,21.0469,21.0666,21600.0
2009-10-01 12:10:00,21.46,21.54,21.46,21.5,59900.0,21.0666,21.1451,21.0666,21.1058,59900.0
2009-10-01 12:15:00,21.49,21.57,21.47,21.55,22100.0,21.096,21.1745,21.0764,21.1549,22100.0
2009-10-01 12:20:00,21.55,21.58,21.54,21.58,7500.0,21.1549,21.1844,21.1451,21.1844,7500.0
2009-10-01 12:25:00,21.58,21.59,21.56,21.59,45000.0,21.1844,21.1942,21.1647,21.1942,45000.0
2009-10-01 12:30:00,21.6,21.6,21.57,21.6,9300.0,21.204,21.204,21.1745,21.204,9300.0
2009-10-01 12:35:00,21.59,21.6,21.55,21.55,5300.0,21.1942,21.204,21.1549,21.1549,5300.0
2009-10-01 12:40:00,21.56,21.56,21.52,21.52,8800.0,21.1647,21.1647,21.1255,21.1255,8800.0
2009-10-01 12:45:00,21.52,21.53,21.52,21.53,15000.0,21.1255,21.1353,21.1255,21.1353,15000.0
2009-10-01 12:50:00,21.53,21.56,21.52,21.55,13600.0,21.1353,21.1647,21.1255,21.1549,13600.0
2009-10-01 12:55:00,21.55,21.55,21.52,21.52,6600.0,21.1549,21.1549,21.1255,21.1255,6600.0
2009-10-01 13:00:00,21.52,21.53,21.48,21.5,17500.0,21.1255,21.1353,21.0862,21.1058,17500.0
2009-10-01 13:05:00,21.5,21.54,21.5,21.52,46100.0,21.1058,21.1451,21.1058,21.1255,46100.0
2009-10-01 13:10:00,21.52,21.52,21.45,21.45,25800.0,21.1255,21.1255,21.0567,21.0567,25800.0
2009-10-01 13:15:00,21.46,21.48,21.43,21.44,16200.0,21.0666,21.0862,21.0371,21.0469,16200.0
2009-10-01 13:20:00,21.42,21.47,21.41,21.42,25700.0,21.0273,21.0764,21.0175,21.0273,25700.0
2009-10-01 13:25:00,21.42,21.45,21.41,21.44,8200.0,21.0273,21.0567,21.0175,21.0469,8200.0
2009-10-01 13:30:00,21.46,21.47,21.42,21.43,8500.0,21.0666,21.0764,21.0273,21.0371,8500.0
2009-10-01 13:35:00,21.44,21.46,21.43,21.45,14400.0,21.0469,21.0666,21.0371,21.0567,14400.0
2009-10-01 13:40:00,21.44,21.53,21.44,21.49,19100.0,21.0469,21.1353,21.0469,21.096,19100.0
2009-10-01 13:45:00,21.5,21.5,21.47,21.47,11100.0,21.1058,21.1058,21.0764,21.0764,11100.0
2009-10-01 13:50:00,21.48,21.48,21.46,21.46,9100.0,21.0862,21.0862,21.0666,21.0666,9100.0
2009-10-01 13:55:00,21.45,21.45,21.4,21.4,24500.0,21.0567,21.0567,21.0077,21.0077,24500.0
2009-10-01 14:00:00,21.4,21.41,21.4,21.4,9800.0,21.0077,21.0175,21.0077,21.0077,9800.0
2009-10-01 14:05:00,21.4,21.45,21.36,21.45,50800.0,21.0077,21.0567,20.9684,21.0567,50800.0
2009-10-01 14:10:00,21.44,21.44,21.41,21.42,41100.0,21.0469,21.0469,21.0175,21.0273,41100.0
2009-10-01 14:15:00,21.42,21.42,21.36,21.36,36900.0,21.0273,21.0273,20.9684,20.9684,36900.0
2009-10-01 14:20:00,21.35,21.4,21.35,21.4,26500.0,20.9586,21.0077,20.9586,21.0077,26500.0
2009-10-01 14:25:00,21.39,21.42,21.37,21.4,36100.0,20.9978,21.0273,20.9782,21.0077,36100.0
2009-10-01 14:30:00,21.39,21.4,21.32,21.33,34100.0,20.9978,21.0077,20.9291,20.9389,34100.0
2009-10-01 14:35:00,21.33,21.36,21.28,21.3,157100.0,20.9389,20.9684,20.8899,20.9095,157100.0
2009-10-01 14:40:00,21.3,21.35,21.26,21.31,87100.0,20.9095,20.9586,20.8702,20.9193,87100.0
2009-10-01 14:45:00,21.32,21.34,21.3,21.32,23300.0,20.9291,20.9488,20.9095,20.9291,23300.0
2009-10-01 14:50:00,21.32,21.38,21.31,21.37,41400.0,20.9291,20.988,20.9193,20.9782,41400.0
2009-10-01 14:55:00,21.37,21.4,21.36,21.37,35300.0,20.9782,21.0077,20.9684,20.9782,35300.0
2009-10-01 15:00:00,21.36,21.37,21.31,21.31,28400.0,20.9684,20.9782,20.9193,20.9193,28400.0
2009-10-01 15:05:00,21.32,21.32,21.27,21.28,33200.0,20.9291,20.9291,20.88,20.8899,33200.0
2009-10-01 15:10:00,21.3,21.35,21.3,21.34,25800.0,20.9095,20.9586,20.9095,20.9488,25800.0
2009-10-01 15:15:00,21.33,21.35,21.29,21.29,34200.0,20.9389,20.9586,20.8997,20.8997,34200.0
2009-10-01 15:20:00,21.29,21.32,21.26,21.3,58300.0,20.8997,20.9291,20.8702,20.9095,58300.0
2009-10-01 15:25:00,21.3,21.3,21.25,21.28,35900.0,20.9095,20.9095,20.8604,20.8899,35900.0
2009-10-01 15:30:00,21.28,21.32,21.27,21.28,44700.0,20.8899,20.9291,20.88,20.8899,44700.0
2009-10-01 15:35:00,21.27,21.32,21.27,21.31,44200.0,20.88,20.9291,20.88,20.9193,44200.0
2009-10-01 15:40:00,21.3,21.32,21.25,21.28,49700.0,20.9095,20.9291,20.8604,20.8899,49700.0
2009-10-01 15:45:00,21.28,21.3,21.27,21.27,35000.0,20.8899,20.9095,20.88,20.88,35000.0
2009-10-01 15:50:00,21.28,21.28,21.17,21.17,120400.0,20.8899,20.8899,20.7819,20.7819,120400.0
2009-10-01 15:55:00,21.16,21.2,21.15,21.16,146600.0,20.7721,20.8113,20.7622,20.7721,146600.0
2009-10-02 09:30:00,20.96,21.18,20.91,21.1,150900.0,20.5757,20.7917,20.5266,20.7132,150900.0
2009-10-02 09:35:00,21.1,21.26,21.02,21.19,100800.0,20.7132,20.8702,20.6346,20.8015,100800.0
2009-10-02 09:40:00,21.26,21.3,21.05,21.27,81300.0,20.8702,20.9095,20.6641,20.88,81300.0
2009-10-02 09:45:00,21.28,21.56,21.17,21.54,167700.0,20.8899,21.1647,20.7819,21.1451,167700.0
2009-10-02 09:50:00,21.54,21.79,21.51,21.68,118900.0,21.1451,21.3905,21.1156,21.2825,118900.0
2009-10-02 09:55:00,21.67,21.68,21.46,21.46,91400.0,21.2727,21.2825,21.0666,21.0666,91400.0
2009-10-02 10:00:00,21.45,21.57,21.35,21.56,78700.0,21.0567,21.1745,20.9586,21.1647,78700.0
2009-10-02 10:05:00,21.57,21.57,21.3,21.33,82600.0,21.1745,21.1745,20.9095,20.9389,82600.0
2009-10-02 10:10:00,21.35,21.39,21.26,21.26,63700.0,20.9586,20.9978,20.8702,20.8702,63700.0
2009-10-02 10:15:00,21.29,21.36,21.26,21.27,94100.0,20.8997,20.9684,20.8702,20.88,94100.0
2009-10-02 10:20:00,21.29,21.39,21.27,21.36,99500.0,20.8997,20.9978,20.88,20.9684,99500.0
2009-10-02 10:25:00,21.39,21.44,21.35,21.4,35300.0,20.9978,21.0469,20.9586,21.0077,35300.0
2009-10-02 10:30:00,21.41,21.54,21.38,21.54,107400.0,21.0175,21.1451,20.988,21.1451,107400.0
2009-10-02 10:35:00,21.53,21.6,21.52,21.52,31500.0,21.1353,21.204,21.1255,21.1255,31500.0
2009-10-02 10:40:00,21.52,21.53,21.41,21.47,52800.0,21.1255,21.1353,21.0175,21.0764,52800.0
2009-10-02 10:45:00,21.46,21.47,21.29,21.29,24800.0,21.0666,21.0764,20.8997,20.8997,24800.0
2009-10-02 10:50:00,21.3,21.31,21.17,21.2,27900.0,20.9095,20.9193,20.7819,20.8113,27900.0
2009-10-02 10:55:00,21.2,21.23,21.17,21.18,22700.0,20.8113,20.8408,20.7819,20.7917,22700.0
2009-10-02 11:00:00,21.19,21.23,21.17,21.2,41900.0,20.8015,20.8408,20.7819,20.8113,41900.0
2009-10-02 11:05:00,21.2,21.21,21.12,21.12,23100.0,20.8113,20.8211,20.7328,20.7328,23100.0
2009-10-02 11:10:00,21.13,21.17,21.07,21.11,35600.0,20.7426,20.7819,20.6837,20.723,35600.0
2009-10-02 11:15:00,21.11,21.16,21.09,21.1,17600.0,20.723,20.7721,20.7033,20.7132,17600.0
2009-10-02 11:20:00,21.1,21.11,21.07,21.1,13400.0,20.7132,20.723,20.6837,20.7132,13400.0
2009-10-02 11:25:00,21.1,21.1,21.07,21.07,10600.0,20.7132,20.7132,20.6837,20.6837,10600.0
2009-10-02 11:30:00,21.08,21.19,21.08,21.08,37100.0,20.6935,20.8015,20.6935,20.6935,37100.0
2009-10-02 11:35:00,21.07,21.07,21.0,21.05,29600.0,20.6837,20.6837,20.615,20.6641,29600.0
2009-10-02 11:40:00,21.02,21.03,20.95,21.02,21800.0,20.6346,20.6444,20.5659,20.6346,21800.0
2009-10-02 11:45:00,21.03,21.07,20.99,21.07,7200.0,20.6444,20.6837,20.6052,20.6837,7200.0
2009-10-02 11:50:00,21.07,21.13,21.07,21.13,10700.0,20.6837,20.7426,20.6837,20.7426,10700.0
2009-10-02 11:55:00,21.13,21.13,21.07,21.08,23600.0,20.7426,20.7426,20.6837,20.6935,23600.0
2009-10-02 12:00:00,21.08,21.15,21.08,21.13,18400.0,20.6935,20.7622,20.6935,20.7426,18400.0
2009-10-02 12:05:00,21.13,21.19,21.1,21.13,21000.0,20.7426,20.8015,20.7132,20.7426,21000.0
2009-10-02 12:10:00,21.13,21.13,21.08,21.08,11600.0,20.7426,20.7426,20.6935,20.6935,11600.0
2009-10-02 12:15:00,21.08,21.13,21.08,21.09,35000.0,20.6935,20.7426,20.6935,20.7033,35000.0
2009-10-02 12:20:00,21.1,21.1,21.06,21.07,18000.0,20.7132,20.7132,20.6739,20.6837,18000.0
2009-10-02 12:25:00,21.07,21.11,21.03,21.08,63800.0,20.6837,20.723,20.6444,20.6935,63800.0
2009-10-02 12:30:00,21.07,21.11,21.03,21.04,78300.0,20.6837,20.723,20.6444,20.6543,78300.0
2009-10-02 12:35:00,21.03,21.05,21.02,21.05,12000.0,20.6444,20.6641,20.6346,20.6641,12000.0
2009-10-02 12:40:00,21.05,21.09,20.94,20.96,56200.0,20.6641,20.7033,20.5561,20.5757,56200.0
2009-10-02 12:45:00,20.96,20.98,20.94,20.95,14400.0,20.5757,20.5954,20.5561,20.5659,14400.0
2009-10-02 12:50:00,20.96,20.97,20.93,20.95,38700.0,20.5757,20.5855,20.5463,20.5659,38700.0
2009-10-02 12:55:00,20.95,21.06,20.94,21.05,76200.0,20.5659,20.6739,20.5561,20.6641,76200.0
2009-10-02 13:00:00,21.04,21.09,21.03,21.07,25000.0,20.6543,20.7033,20.6444,20.6837,25000.0
2009-10-02 13:05:00,21.07,21.09,21.05,21.07,9200.0,20.6837,20.7033,20.6641,20.6837,9200.0
2009-10-02 13:10:00,21.08,21.14,21.08,21.1,22900.0,20.6935,20.7524,20.6935,20.7132,22900.0
2009-10-02 13:15:00,21.1,21.1,21.05,21.05,16800.0,20.7132,20.7132,20.6641,20.6641,16800.0
2009-10-02 13:20:00,21.06,21.1,21.06,21.09,6600.0,20.6739,20.7132,20.6739,20.7033,6600.0
2009-10-02 13:25:00,21.1,21.15,21.1,21.14,9900.0,20.7132,20.7622,20.7132,20.7524,9900.0
2009-10-02 13:30:00,21.14,21.16,21.14,21.15,11600.0,20.7524,20.7721,20.7524,20.7622,11600.0
2009-10-02 13:35:00,21.15,21.16,21.11,21.11,9400.0,20.7622,20.7721,20.723,20.723,9400.0
2009-10-02 13:40:00,21.11,21.16,21.09,21.16,9300.0,20.723,20.7721,20.7033,20.7721,9300.0
2009-10-02 13:45:00,21.16,21.16,21.12,21.12,14800.0,20.7721,20.7721,20.7328,20.7328,14800.0
2009-10-02 13:50:00,21.12,21.14,21.1,21.11,18500.0,20.7328,20.7524,20.7132,20.723,18500.0
2009-10-02 13:55:00,21.1,21.15,21.09,21.14,28700.0,20.7132,20.7622,20.7033,20.7524,28700.0
2009-10-02 14:00:00,21.14,21.14,21.06,21.12,12500.0,20.7524,20.7524,20.6739,20.7328,12500.0
2009-10-02 14:05:00,21.12,21.14,21.12,21.12,8500.0,20.7328,20.7524,20.7328,20.7328,8500.0
2009-10-02 14:10:00,21.12,21.13,21.09,21.1,9700.0,20.7328,20.7426,20.7033,20.7132,9700.0
2009-10-02 14:15:00,21.1,21.11,21.06,21.1,37200.0,20.7132,20.723,20.6739,20.7132,37200.0
2009-10-02 14:20:00,21.11,21.12,21.06,21.09,29900.0,20.723,20.7328,20.6739,20.7033,29900.0
2009-10-02 14:25:00,21.1,21.12,21.09,21.12,9800.0,20.7132,20.7328,20.7033,20.7328,9800.0
2009-10-02 14:30:00,21.12,21.13,21.11,21.13,10700.0,20.7328,20.7426,20.723,20.7426,10700.0
2009-10-02 14:35:00,21.13,21.14,21.11,21.11,15900.0,20.7426,20.7524,20.723,20.723,15900.0
2009-10-02 14:40:00,21.11,21.12,21.06,21.09,19900.0,20.723,20.7328,20.6739,20.7033,19900.0
2009-10-02 14:45:00,21.09,21.12,21.09,21.1,8300.0,20.7033,20.7328,20.7033,20.7132,8300.0
2009-10-02 14:50:00,21.11,21.14,21.1,21.1,35700.0,20.723,20.7524,20.7132,20.7132,35700.0
2009-10-02 14:55:00,21.1,21.13,21.07,21.07,17800.0,20.7132,20.7426,20.6837,20.6837,17800.0
2009-10-02 15:00:00,21.07,21.07,21.0,21.03,27800.0,20.6837,20.6837,20.615,20.6444,27800.0
2009-10-02 15:05:00,21.03,21.06,21.02,21.06,13500.0,20.6444,20.6739,20.6346,20.6739,13500.0
2009-10-02 15:10:00,21.05,21.06,21.03,21.04,6300.0,20.6641,20.6739,20.6444,20.6543,6300.0
2009-10-02 15:15:00,21.04,21.06,21.0,21.0,54500.0,20.6543,20.6739,20.615,20.615,54500.0
2009-10-02 15:20:00,21.01,21.05,21.0,21.01,43100.0,20.6248,20.6641,20.615,20.6248,43100.0
2009-10-02 15:25:00,21.01,21.02,21.0,21.01,9100.0,20.6248,20.6346,20.615,20.6248,9100.0
2009-10-02 15:30:00,21.0,21.04,21.0,21.02,45900.0,20.615,20.6543,20.615,20.6346,45900.0
2009-10-02 15:35:00,21.01,21.03,20.99,21.01,34700.0,20.6248,20.6444,20.6052,20.6248,34700.0
2009-10-02 15:40:00,21.01,21.03,21.01,21.02,22700.0,20.6248,20.6444,20.6248,20.6346,22700.0
2009-10-02 15:45:00,21.02,21.03,21.01,21.01,36100.0,20.6346,20.6444,20.6248,20.6248,36100.0
2009-10-02 15:50:00,21.01,21.02,20.95,21.01,76000.0,20.6248,20.6346,20.5659,20.6248,76000.0
2009-10-02 15:55:00,21.01,21.02,20.96,20.97,102900.0,20.6248,20.6346,20.5757,20.5855,102900.0
2009-10-05 09:30:00,21.1,21.25,21.06,21.09,19600.0,20.7132,20.8604,20.6739,20.7033,19600.0
2009-10-05 09:35:00,21.09,21.13,20.98,21.11,28200.0,20.7033,20.7426,20.5954,20.723,28200.0
2009-10-05 09:40:00,21.16,21.36,21.12,21.32,24600.0,20.7721,20.9684,20.7328,20.9291,24600.0
2009-10-05 09:45:00,21.3,21.37,21.3,21.36,19900.0,20.9095,20.9782,20.9095,20.9684,19900.0
2009-10-05 09:50:00,21.35,21.37,21.32,21.34,52100.0,20.9586,20.9782,20.9291,20.9488,52100.0
2009-10-05 09:55:00,21.35,21.42,21.3,21.3,82600.0,20.9586,21.0273,20.9095,20.9095,82600.0
2009-10-05 10:00:00,21.3,21.4,21.25,21.25,16600.0,20.9095,21.0077,20.8604,20.8604,16600.0
2009-10-05 10:05:00,21.25,21.3,21.05,21.1,26900.0,20.8604,20.9095,20.6641,20.7132,26900.0
2009-10-05 10:10:00,21.11,21.21,21.08,21.18,17100.0,20.723,20.8211,20.6935,20.7917,17100.0
2009-10-05 10:15:00,21.15,21.22,21.11,21.2,10300.0,20.7622,20.831,20.723,20.8113,10300.0
2009-10-05 10:20:00,21.23,21.24,21.14,21.19,16000.0,20.8408,20.8506,20.7524,20.8015,16000.0
2009-10-05 10:25:00,21.17,21.2,21.09,21.2,12600.0,20.7819,20.8113,20.7033,20.8113,12600.0
2009-10-05 10:30:00,21.22,21.22,21.12,21.12,10500.0,20.831,20.831,20.7328,20.7328,10500.0
2009-10-05 10:35:00,21.12,21.21,21.09,21.21,9800.0,20.7328,20.8211,20.7033,20.8211,9800.0
2009-10-05 10:40:00,21.23,21.25,21.19,21.24,33000.0,20.8408,20.8604,20.8015,20.8506,33000.0
2009-10-05 10:45:00,21.25,21.27,21.16,21.2,34300.0,20.8604,20.88,20.7721,20.8113,34300.0
2009-10-05 10:50:00,21.2,21.22,21.16,21.22,13200.0,20.8113,20.831,20.7721,20.831,13200.0
2009-10-05 10:55:00,21.22,21.35,21.2,21.32,20600.0,20.831,20.9586,20.8113,20.9291,20600.0
2009-10-05 11:00:00,21.34,21.36,21.33,21.34,15800.0,20.9488,20.9684,20.9389,20.9488,15800.0
2009-10-05 11:05:00,21.34,21.43,21.34,21.35,54500.0,20.9488,21.0371,20.9488,20.9586,54500.0
2009-10-05 11:10:00,21.35,21.35,21.28,21.28,41800.0,20.9586,20.9586,20.8899,20.8899,41800.0
2009-10-05 11:15:00,21.28,21.29,21.23,21.23,7100.0,20.8899,20.8997,20.8408,20.8408,7100.0
2009-10-05 11:20:00,21.23,21.24,21.2,21.23,11400.0,20.8408,20.8506,20.8113,20.8408,11400.0
2009-10-05 11:25:00,21.24,21.24,21.16,21.19,17800.0,20.8506,20.8506,20.7721,20.8015,17800.0
2009-10-05 11:30:00,21.19,21.27,21.16,21.18,8000.0,20.8015,20.88,20.7721,20.7917,8000.0
2009-10-05 11:35:00,21.19,21.21,21.1,21.1,17900.0,20.8015,20.8211,20.7132,20.7132,17900.0
2009-10-05 11:40:00,21.11,21.15,21.1,21.15,7900.0,20.723,20.7622,20.7132,20.7622,7900.0
2009-10-05 11:45:00,21.16,21.17,21.11,21.16,11400.0,20.7721,20.7819,20.723,20.7721,11400.0
2009-10-05 11:50:00,21.16,21.24,21.15,21.19,18100.0,20.7721,20.8506,20.7622,20.8015,18100.0
2009-10-05 11:55:00,21.19,21.23,21.15,21.16,26200.0,20.8015,20.8408,20.7622,20.7721,26200.0
2009-10-05 12:00:00,21.17,21.22,21.17,21.22,8500.0,20.7819,20.831,20.7819,20.831,8500.0
2009-10-05 12:05:00,21.21,21.22,21.19,21.19,8500.0,20.8211,20.831,20.8015,20.8015,8500.0
2009-10-05 12:10:00,21.2,21.2,21.17,21.18,33200.0,20.8113,20.8113,20.7819,20.7917,33200.0
2009-10-05 12:15:00,21.18,21.21,21.18,21.19,17500.0,20.7917,20.8211,20.7917,20.8015,17500.0
2009-10-05 12:20:00,21.18,21.21,21.18,21.21,8600.0,20.7917,20.8211,20.7917,20.8211,8600.0
2009-10-05 12:25:00,21.22,21.22,21.15,21.15,25500.0,20.831,20.831,20.7622,20.7622,25500.0
2009-10-05 12:30:00,21.15,21.16,21.13,21.14,18200.0,20.7622,20.7721,20.7426,20.7524,18200.0
2009-10-05 12:35:00,21.14,21.15,21.11,21.12,18500.0,20.7524,20.7622,20.723,20.7328,18500.0
2009-10-05 12:40:00,21.12,21.19,21.11,21.17,34300.0,20.7328,20.8015,20.723,20.7819,34300.0
2009-10-05 12:45:00,21.17,21.21,21.16,21.17,18600.0,20.7819,20.8211,20.7721,20.7819,18600.0
2009-10-05 12:50:00,21.16,21.17,21.13,21.15,5900.0,20.7721,20.7819,20.7426,20.7622,5900.0
2009-10-05 12:55:00,21.15,21.15,21.12,21.14,10600.0,20.7622,20.7622,20.7328,20.7524,10600.0
2009-10-05 13:00:00,21.14,21.17,21.12,21.17,24500.0,20.7524,20.7819,20.7328,20.7819,24500.0
2009-10-05 13:05:00,21.18,21.18,21.17,21.18,10300.0,20.7917,20.7917,20.7819,20.7917,10300.0
2009-10-05 13:10:00,21.18,21.19,21.15,21.18,30800.0,20.7917,20.8015,20.7622,20.7917,30800.0
2009-10-05 13:15:00,21.18,21.18,21.16,21.16,21000.0,20.7917,20.7917,20.7721,20.7721,21000.0
2009-10-05 13:20:00,21.17,21.21,21.16,21.19,40900.0,20.7819,20.8211,20.7721,20.8015,40900.0
2009-10-05 13:25:00,21.2,21.26,21.19,21.25,66900.0,20.8113,20.8702,20.8015,20.8604,66900.0
2009-10-05 13:30:00,21.24,21.25,21.19,21.2,14100.0,20.8506,20.8604,20.8015,20.8113,14100.0
2009-10-05 13:35:00,21.21,21.22,21.18,21.2,11300.0,20.8211,20.831,20.7917,20.8113,11300.0
2009-10-05 13:40:00,21.2,21.22,21.19,21.19,14100.0,20.8113,20.831,20.8015,20.8015,14100.0
2009-10-05 13:45:00,21.18,21.22,21.18,21.2,17900.0,20.7917,20.831,20.7917,20.8113,17900.0
2009-10-05 13:50:00,21.2,21.23,21.19,21.21,15000.0,20.8113,20.8408,20.8015,20.8211,15000.0
2009-10-05 13:55:00,21.21,21.21,21.2,21.21,4200.0,20.8211,20.8211,20.8113,20.8211,4200.0
2009-10-05 14:00:00,21.2,21.23,21.2,21.23,17200.0,20.8113,20.8408,20.8113,20.8408,17200.0
2009-10-05 14:05:00,21.23,21.23,21.2,21.2,19300.0,20.8408,20.8408,20.8113,20.8113,19300.0
2009-10-05 14:10:00,21.19,21.22,21.17,21.22,16200.0,20.8015,20.831,20.7819,20.831,16200.0
2009-10-05 14:15:00,21.22,21.25,21.21,21.22,23000.0,20.831,20.8604,20.8211,20.831,23000.0
2009-10-05 14:20:00,21.22,21.24,21.17,21.23,13800.0,20.831,20.8506,20.7819,20.8408,13800.0
2009-10-05 14:25:00,21.24,21.25,21.19,21.25,13700.0,20.8506,20.8604,20.8015,20.8604,13700.0
2009-10-05 14:30:00,21.25,21.26,21.24,21.25,63700.0,20.8604,20.8702,20.8506,20.8604,63700.0
2009-10-05 14:35:00,21.25,21.26,21.24,21.25,24800.0,20.8604,20.8702,20.8506,20.8604,24800.0
2009-10-05 14:40:00,21.25,21.25,21.24,21.25,40800.0,20.8604,20.8604,20.8506,20.8604,40800.0
2009-10-05 14:45:00,21.25,21.32,21.25,21.3,47800.0,20.8604,20.9291,20.8604,20.9095,47800.0
2009-10-05 14:50:00,21.3,21.38,21.29,21.36,32100.0,20.9095,20.988,20.8997,20.9684,32100.0
2009-10-05 14:55:00,21.37,21.38,21.32,21.32,21200.0,20.9782,20.988,20.9291,20.9291,21200.0
2009-10-05 15:00:00,21.32,21.37,21.29,21.37,30700.0,20.9291,20.9782,20.8997,20.9782,30700.0
2009-10-05 15:05:00,21.37,21.38,21.33,21.38,24000.0,20.9782,20.988,20.9389,20.988,24000.0
2009-10-05 15:10:00,21.39,21.4,21.35,21.36,12600.0,20.9978,21.0077,20.9586,20.9684,12600.0
2009-10-05 15:15:00,21.36,21.36,21.33,21.36,20200.0,20.9684,20.9684,20.9389,20.9684,20200.0
2009-10-05 15:20:00,21.35,21.35,21.32,21.34,18800.0,20.9586,20.9586,20.9291,20.9488,18800.0
2009-10-05 15:25:00,21.33,21.36,21.33,21.35,36100.0,20.9389,20.9684,20.9389,20.9586,36100.0
2009-10-05 15:30:00,21.36,21.41,21.35,21.39,66800.0,20.9684,21.0175,20.9586,20.9978,66800.0
2009-10-05 15:35:00,21.38,21.46,21.37,21.38,84500.0,20.988,21.0666,20.9782,20.988,84500.0
2009-10-05 15:40:00,21.38,21.42,21.35,21.39,33300.0,20.988,21.0273,20.9586,20.9978,33300.0
2009-10-05 15:45:00,21.39,21.43,21.38,21.43,31100.0,20.9978,21.0371,20.988,21.0371,31100.0
2009-10-05 15:50:00,21.42,21.43,21.37,21.4,43400.0,21.0273,21.0371,20.9782,21.0077,43400.0
2009-10-05 15:55:00,21.4,21.42,21.38,21.39,75700.0,21.0077,21.0273,20.988,20.9978,75700.0
2009-10-06 09:30:00,21.87,21.94,21.69,21.76,33000.0,21.469,21.5378,21.2923,21.3611,33000.0
2009-10-06 09:35:00,21.75,21.95,21.75,21.95,39200.0,21.3512,21.5476,21.3512,21.5476,39200.0
2009-10-06 09:40:00,21.94,22.1,21.94,22.02,60500.0,21.5378,21.6948,21.5378,21.6163,60500.0
2009-10-06 09:45:00,22.02,22.09,22.02,22.02,29000.0,21.6163,21.685,21.6163,21.6163,29000.0
2009-10-06 09:50:00,22.02,22.06,21.95,22.06,32900.0,21.6163,21.6556,21.5476,21.6556,32900.0
2009-10-06 09:55:00,22.08,22.11,22.05,22.09,53800.0,21.6752,21.7046,21.6457,21.685,53800.0
2009-10-06 10:00:00,22.09,22.14,22.07,22.08,24700.0,21.685,21.7341,21.6654,21.6752,24700.0
2009-10-06 10:05:00,22.09,22.12,22.08,22.11,19700.0,21.685,21.7145,21.6752,21.7046,19700.0
2009-10-06 10:10:00,22.11,22.19,22.11,22.18,44300.0,21.7046,21.7832,21.7046,21.7734,44300.0
2009-10-06 10:15:00,22.19,22.24,22.18,22.22,53500.0,21.7832,21.8323,21.7734,21.8126,53500.0
2009-10-06 10:20:00,22.21,22.26,22.2,22.24,42800.0,21.8028,21.8519,21.793,21.8323,42800.0
2009-10-06 10:25:00,22.24,22.28,22.21,22.21,65600.0,21.8323,21.8715,21.8028,21.8028,65600.0
2009-10-06 10:30:00,22.21,22.24,22.18,22.23,34400.0,21.8028,21.8323,21.7734,21.8224,34400.0
2009-10-06 10:35:00,22.23,22.31,22.21,22.3,31400.0,21.8224,21.901,21.8028,21.8912,31400.0
2009-10-06 10:40:00,22.3,22.36,22.27,22.34,40700.0,21.8912,21.9501,21.8617,21.9304,40700.0
2009-10-06 10:45:00,22.34,22.38,22.34,22.38,34200.0,21.9304,21.9697,21.9304,21.9697,34200.0
2009-10-06 10:50:00,22.38,22.38,22.35,22.38,17200.0,21.9697,21.9697,21.9402,21.9697,17200.0
2009-10-06 10:55:00,22.38,22.4,22.37,22.4,14000.0,21.9697,21.9893,21.9599,21.9893,14000.0
2009-10-06 11:00:00,22.4,22.4,22.33,22.38,30400.0,21.9893,21.9893,21.9206,21.9697,30400.0
2009-10-06 11:05:00,22.38,22.43,22.37,22.41,41700.0,21.9697,22.0188,21.9599,21.9991,41700.0
2009-10-06 11:10:00,22.4,22.43,22.31,22.31,63000.0,21.9893,22.0188,21.901,21.901,63000.0
2009-10-06 11:15:00,22.32,22.33,22.18,22.18,95700.0,21.9108,21.9206,21.7734,21.7734,95700.0
2009-10-06 11:20:00,22.18,22.2,22.14,22.2,54000.0,21.7734,21.793,21.7341,21.793,54000.0
2009-10-06 11:25:00,22.21,22.24,22.21,22.22,27200.0,21.8028,21.8323,21.8028,21.8126,27200.0
2009-10-06 11:30:00,22.21,22.22,22.18,22.22,27100.0,21.8028,21.8126,21.7734,21.8126,27100.0
2009-10-06 11:35:00,22.21,22.22,22.17,22.18,26200.0,21.8028,21.8126,21.7635,21.7734,26200.0
2009-10-06 11:40:00,22.18,22.2,22.15,22.2,20200.0,21.7734,21.793,21.7439,21.793,20200.0
2009-10-06 11:45:00,22.19,22.24,22.18,22.23,17700.0,21.7832,21.8323,21.7734,21.8224,17700.0
2009-10-06 11:50:00,22.23,22.25,22.16,22.16,34000.0,21.8224,21.8421,21.7537,21.7537,34000.0
2009-10-06 11:55:00,22.17,22.17,22.14,22.17,9300.0,21.7635,21.7635,21.7341,21.7635,9300.0
2009-10-06 12:00:00,22.17,22.2,22.16,22.19,13300.0,21.7635,21.793,21.7537,21.7832,13300.0
2009-10-06 12:05:00,22.2,22.21,22.19,22.19,5300.0,21.793,21.8028,21.7832,21.7832,5300.0
2009-10-06 12:10:00,22.19,22.19,22.14,22.14,12700.0,21.7832,21.7832,21.7341,21.7341,12700.0
2009-10-06 12:15:00,22.15,22.18,22.11,22.11,21000.0,21.7439,21.7734,21.7046,21.7046,21000.0
2009-10-06 12:20:00,22.12,22.13,22.07,22.11,24300.0,21.7145,21.7243,21.6654,21.7046,24300.0
2009-10-06 12:25:00,22.11,22.11,22.07,22.08,13100.0,21.7046,21.7046,21.6654,21.6752,13100.0
2009-10-06 12:30:00,22.07,22.14,22.07,22.14,21200.0,21.6654,21.7341,21.6654,21.7341,21200.0
2009-10-06 12:35:00,22.14,22.17,22.13,22.13,8100.0,21.7341,21.7635,21.7243,21.7243,8100.0
2009-10-06 12:40:00,22.14,22.14,22.13,22.13,5600.0,21.7341,21.7341,21.7243,21.7243,5600.0
2009-10-06 12:45:00,22.12,22.12,22.02,22.02,43900.0,21.7145,21.7145,21.6163,21.6163,43900.0
2009-10-06 12:50:00,22.02,22.06,22.0,22.05,23500.0,21.6163,21.6556,21.5967,21.6457,23500.0
2009-10-06 12:55:00,22.06,22.06,22.0,22.02,11400.0,21.6556,21.6556,21.5967,21.6163,11400.0
2009-10-06 13:00:00,22.02,22.03,21.97,21.99,25100.0,21.6163,21.6261,21.5672,21.5868,25100.0
2009-10-06 13:05:00,22.0,22.01,21.92,22.01,35700.0,21.5967,21.6065,21.5181,21.6065,35700.0
2009-10-06 13:10:00,22.01,22.03,21.99,22.0,9200.0,21.6065,21.6261,21.5868,21.5967,9200.0
2009-10-06 13:15:00,21.99,22.1,21.99,22.08,18600.0,21.5868,21.6948,21.5868,21.6752,18600.0
2009-10-06 13:20:00,22.09,22.1,22.06,22.07,9300.0,21.685,21.6948,21.6556,21.6654,9300.0
2009-10-06 13:25:00,22.07,22.08,22.07,22.07,7200.0,21.6654,21.6752,21.6654,21.6654,7200.0
2009-10-06 13:30:00,22.07,22.07,22.01,22.07,20700.0,21.6654,21.6654,21.6065,21.6654,20700.0
2009-10-06 13:35:00,22.06,22.11,22.06,22.07,26200.0,21.6556,21.7046,21.6556,21.6654,26200.0
2009-10-06 13:40:00,22.07,22.08,21.99,22.03,44800.0,21.6654,21.6752,21.5868,21.6261,44800.0
2009-10-06 13:45:00,22.02,22.05,22.0,22.03,19100.0,21.6163,21.6457,21.5967,21.6261,19100.0
2009-10-06 13:50:00,22.03,22.03,21.95,21.95,15300.0,21.6261,21.6261,21.5476,21.5476,15300.0
2009-10-06 13:55:00,21.96,22.05,21.95,22.02,31900.0,21.5574,21.6457,21.5476,21.6163,31900.0
2009-10-06 14:00:00,22.01,22.01,21.95,21.95,29900.0,21.6065,21.6065,21.5476,21.5476,29900.0
2009-10-06 14:05:00,21.95,21.97,21.94,21.97,27700.0,21.5476,21.5672,21.5378,21.5672,27700.0
2009-10-06 14:10:00,21.97,22.05,21.95,22.02,46100.0,21.5672,21.6457,21.5476,21.6163,46100.0
2009-10-06 14:15:00,22.03,22.03,21.99,22.0,16600.0,21.6261,21.6261,21.5868,21.5967,16600.0
2009-10-06 14:20:00,21.99,22.0,21.89,21.96,49600.0,21.5868,21.5967,21.4887,21.5574,49600.0
2009-10-06 14:25:00,21.97,21.97,21.91,21.94,29800.0,21.5672,21.5672,21.5083,21.5378,29800.0
2009-10-06 14:30:00,21.91,21.96,21.89,21.94,48500.0,21.5083,21.5574,21.4887,21.5378,48500.0
2009-10-06 14:35:00,21.94,21.96,21.9,21.96,38700.0,21.5378,21.5574,21.4985,21.5574,38700.0
2009-10-06 14:40:00,21.96,21.99,21.95,21.98,26000.0,21.5574,21.5868,21.5476,21.577,26000.0
2009-10-06 14:45:00,21.98,22.02,21.97,22.01,34400.0,21.577,21.6163,21.5672,21.6065,34400.0
2009-10-06 14:50:00,22.01,22.03,21.98,22.01,30800.0,21.6065,21.6261,21.577,21.6065,30800.0
2009-10-06 14:55:00,22.01,22.06,22.01,22.04,53200.0,21.6065,21.6556,21.6065,21.6359,53200.0
2009-10-06 15:00:00,22.05,22.05,21.99,22.01,40200.0,21.6457,21.6457,21.5868,21.6065,40200.0
2009-10-06 15:05:00,22.01,22.14,22.0,22.11,37500.0,21.6065,21.7341,21.5967,21.7046,37500.0
2009-10-06 15:10:00,22.1,22.19,22.1,22.12,66600.0,21.6948,21.7832,21.6948,21.7145,66600.0
2009-10-06 15:15:00,22.12,22.19,22.11,22.16,41900.0,21.7145,21.7832,21.7046,21.7537,41900.0
2009-10-06 15:20:00,22.15,22.17,22.12,22.15,28700.0,21.7439,21.7635,21.7145,21.7439,28700.0
2009-10-06 15:25:00,22.15,22.22,22.15,22.19,64900.0,21.7439,21.8126,21.7439,21.7832,64900.0
2009-10-06 15:30:00,22.2,22.2,22.17,22.2,42700.0,21.793,21.793,21.7635,21.793,42700.0
2009-10-06 15:35:00,22.19,22.19,22.14,22.15,36000.0,21.7832,21.7832,21.7341,21.7439,36000.0
2009-10-06 15:40:00,22.14,22.15,22.1,22.15,59100.0,21.7341,21.7439,21.6948,21.7439,59100.0
2009-10-06 15:45:00,22.15,22.18,22.1,22.16,80500.0,21.7439,21.7734,21.6948,21.7537,80500.0
2009-10-06 15:50:00,22.15,22.17,22.1,22.15,58700.0,21.7439,21.7635,21.6948,21.7439,58700.0
2009-10-06 15:55:00,22.14,22.19,22.14,22.19,71000.0,21.7341,21.7832,21.7341,21.7832,71000.0
2009-10-07 09:30:00,22.06,22.17,21.99,22.08,21700.0,21.6556,21.7635,21.5868,21.6752,21700.0
2009-10-07 09:35:00,22.08,22.22,22.06,22.13,36800.0,21.6752,21.8126,21.6556,21.7243,36800.0
2009-10-07 09:40:00,22.13,22.17,22.01,22.01,21600.0,21.7243,21.7635,21.6065,21.6065,21600.0
2009-10-07 09:45:00,22.03,22.05,21.94,21.96,41500.0,21.6261,21.6457,21.5378,21.5574,41500.0
2009-10-07 09:50:00,21.96,22.13,21.95,22.04,43500.0,21.5574,21.7243,21.5476,21.6359,43500.0
2009-10-07 09:55:00,22.05,22.17,22.05,22.1,16400.0,21.6457,21.7635,21.6457,21.6948,16400.0
2009-10-07 10:00:00,22.11,22.15,22.08,22.13,30300.0,21.7046,21.7439,21.6752,21.7243,30300.0
2009-10-07 10:05:00,22.13,22.17,22.1,22.17,13600.0,21.7243,21.7635,21.6948,21.7635,13600.0
2009-10-07 10:10:00,22.17,22.21,22.11,22.11,13600.0,21.7635,21.8028,21.7046,21.7046,13600.0
2009-10-07 10:15:00,22.13,22.28,22.13,22.23,28700.0,21.7243,21.8715,21.7243,21.8224,28700.0
2009-10-07 10:20:00,22.24,22.24,22.15,22.17,10400.0,21.8323,21.8323,21.7439,21.7635,10400.0
2009-10-07 10:25:00,22.17,22.17,22.1,22.1,12000.0,21.7635,21.7635,21.6948,21.6948,12000.0
2009-10-07 10:30:00,22.1,22.1,22.0,22.02,46300.0,21.6948,21.6948,21.5967,21.6163,46300.0
2009-10-07 10:35:00,22.03,22.08,22.0,22.07,15900.0,21.6261,21.6752,21.5967,21.6654,15900.0
2009-10-07 10:40:00,22.06,22.06,22.01,22.04,8500.0,21.6556,21.6556,21.6065,21.6359,8500.0
2009-10-07 10:45:00,22.04,22.05,21.96,21.98,9000.0,21.6359,21.6457,21.5574,21.577,9000.0
2009-10-07 10:50:00,21.97,22.1,21.97,22.08,14600.0,21.5672,21.6948,21.5672,21.6752,14600.0
2009-10-07 10:55:00,22.08,22.11,22.04,22.05,7900.0,21.6752,21.7046,21.6359,21.6457,7900.0
2009-10-07 11:00:00,22.04,22.19,22.04,22.16,18400.0,21.6359,21.7832,21.6359,21.7537,18400.0
2009-10-07 11:05:00,22.16,22.22,22.15,22.22,10900.0,21.7537,21.8126,21.7439,21.8126,10900.0
2009-10-07 11:10:00,22.21,22.21,22.11,22.11,22800.0,21.8028,21.8028,21.7046,21.7046,22800.0
2009-10-07 11:15:00,22.1,22.1,22.02,22.03,37900.0,21.6948,21.6948,21.6163,21.6261,37900.0
2009-10-07 11:20:00,22.02,22.06,22.02,22.06,11800.0,21.6163,21.6556,21.6163,21.6556,11800.0
2009-10-07 11:25:00,22.05,22.06,22.02,22.05,10800.0,21.6457,21.6556,21.6163,21.6457,10800.0
2009-10-07 11:30:00,22.04,22.05,21.99,21.99,9900.0,21.6359,21.6457,21.5868,21.5868,9900.0
2009-10-07 11:35:00,21.99,22.01,21.99,22.0,3800.0,21.5868,21.6065,21.5868,21.5967,3800.0
2009-10-07 11:40:00,22.01,22.04,21.98,22.0,31100.0,21.6065,21.6359,21.577,21.5967,31100.0
2009-10-07 11:45:00,22.01,22.03,21.97,22.0,12300.0,21.6065,21.6261,21.5672,21.5967,12300.0
2009-10-07 11:50:00,22.0,22.0,21.96,21.98,47200.0,21.5967,21.5967,21.5574,21.577,47200.0
2009-10-07 11:55:00,21.97,21.97,21.88,21.88,36500.0,21.5672,21.5672,21.4789,21.4789,36500.0
2009-10-07 12:00:00,21.91,21.99,21.87,21.98,24900.0,21.5083,21.5868,21.469,21.577,24900.0
2009-10-07 12:05:00,21.98,22.06,21.98,22.06,6300.0,21.577,21.6556,21.577,21.6556,6300.0
2009-10-07 12:10:00,22.06,22.06,22.03,22.03,11900.0,21.6556,21.6556,21.6261,21.6261,11900.0
2009-10-07 12:15:00,22.03,22.06,22.03,22.06,14800.0,21.6261,21.6556,21.6261,21.6556,14800.0
2009-10-07 12:20:00,22.07,22.08,22.03,22.06,12700.0,21.6654,21.6752,21.6261,21.6556,12700.0
2009-10-07 12:25:00,22.07,22.08,22.04,22.04,5600.0,21.6654,21.6752,21.6359,21.6359,5600.0
2009-10-07 12:30:00,22.05,22.05,21.98,21.99,9900.0,21.6457,21.6457,21.577,21.5868,9900.0
2009-10-07 12:35:00,22.0,22.0,21.95,21.95,9500.0,21.5967,21.5967,21.5476,21.5476,9500.0
2009-10-07 12:40:00,21.93,21.97,21.93,21.97,18600.0,21.5279,21.5672,21.5279,21.5672,18600.0
2009-10-07 12:45:00,21.96,21.97,21.94,21.95,6500.0,21.5574,21.5672,21.5378,21.5476,6500.0
2009-10-07 12:50:00,21.96,22.02,21.95,22.01,18400.0,21.5574,21.6163,21.5476,21.6065,18400.0
2009-10-07 12:55:00,22.01,22.03,22.01,22.02,4500.0,21.6065,21.6261,21.6065,21.6163,4500.0
2009-10-07 13:00:00,22.02,22.03,21.99,21.99,8000.0,21.6163,21.6261,21.5868,21.5868,8000.0
2009-10-07 13:05:00,21.99,22.0,21.95,21.99,12300.0,21.5868,21.5967,21.5476,21.5868,12300.0
2009-10-07 13:10:00,22.0,22.02,22.0,22.01,6500.0,21.5967,21.6163,21.5967,21.6065,6500.0
2009-10-07 13:15:00,22.02,22.07,22.02,22.07,8000.0,21.6163,21.6654,21.6163,21.6654,8000.0
2009-10-07 13:20:00,22.07,22.09,22.07,22.08,14900.0,21.6654,21.685,21.6654,21.6752,14900.0
2009-10-07 13:25:00,22.08,22.1,22.07,22.1,13800.0,21.6752,21.6948,21.6654,21.6948,13800.0
2009-10-07 13:30:00,22.1,22.1,22.06,22.06,8300.0,21.6948,21.6948,21.6556,21.6556,8300.0
2009-10-07 13:35:00,22.06,22.08,22.06,22.07,6200.0,21.6556,21.6752,21.6556,21.6654,6200.0
2009-10-07 13:40:00,22.07,22.08,22.04,22.04,7500.0,21.6654,21.6752,21.6359,21.6359,7500.0
2009-10-07 13:45:00,22.02,22.03,22.0,22.0,9100.0,21.6163,21.6261,21.5967,21.5967,9100.0
2009-10-07 13:50:00,22.0,22.02,21.99,22.01,15100.0,21.5967,21.6163,21.5868,21.6065,15100.0
2009-10-07 13:55:00,22.01,22.02,22.0,22.01,10000.0,21.6065,21.6163,21.5967,21.6065,10000.0
2009-10-07 14:00:00,22.01,22.01,21.99,21.99,7100.0,21.6065,21.6065,21.5868,21.5868,7100.0
2009-10-07 14:05:00,21.99,22.01,21.99,22.0,18800.0,21.5868,21.6065,21.5868,21.5967,18800.0
2009-10-07 14:10:00,22.0,22.01,21.97,21.97,27400.0,21.5967,21.6065,21.5672,21.5672,27400.0
2009-10-07 14:15:00,21.98,22.0,21.96,21.99,10800.0,21.577,21.5967,21.5574,21.5868,10800.0
2009-10-07 14:20:00,21.99,22.0,21.97,21.97,32900.0,21.5868,21.5967,21.5672,21.5672,32900.0
2009-10-07 14:25:00,21.98,21.98,21.93,21.95,12000.0,21.577,21.577,21.5279,21.5476,12000.0
2009-10-07 14:30:00,21.95,21.96,21.92,21.93,13700.0,21.5476,21.5574,21.5181,21.5279,13700.0
2009-10-07 14:35:00,21.93,21.97,21.92,21.96,16800.0,21.5279,21.5672,21.5181,21.5574,16800.0
2009-10-07 14:40:00,21.96,21.99,21.95,21.98,11700.0,21.5574,21.5868,21.5476,21.577,11700.0
2009-10-07 14:45:00,21.97,22.03,21.96,22.01,17600.0,21.5672,21.6261,21.5574,21.6065,17600.0
2009-10-07 14:50:00,22.01,22.02,21.99,21.99,10800.0,21.6065,21.6163,21.5868,21.5868,10800.0
2009-10-07 14:55:00,22.0,22.0,21.99,21.99,12600.0,21.5967,21.5967,21.5868,21.5868,12600.0
2009-10-07 15:00:00,21.99,22.0,21.98,21.98,18500.0,21.5868,21.5967,21.577,21.577,18500.0
2009-10-07 15:05:00,21.97,21.99,21.95,21.96,25800.0,21.5672,21.5868,21.5476,21.5574,25800.0
2009-10-07 15:10:00,21.96,22.0,21.95,22.0,35600.0,21.5574,21.5967,21.5476,21.5967,35600.0
2009-10-07 15:15:00,21.99,22.0,21.96,21.97,13300.0,21.5868,21.5967,21.5574,21.5672,13300.0
2009-10-07 15:20:00,21.97,22.0,21.96,21.97,27400.0,21.5672,21.5967,21.5574,21.5672,27400.0
2009-10-07 15:25:00,21.98,22.04,21.97,22.02,32300.0,21.577,21.6359,21.5672,21.6163,32300.0
2009-10-07 15:30:00,22.03,22.03,22.0,22.0,13700.0,21.6261,21.6261,21.5967,21.5967,13700.0
2009-10-07 15:35:00,22.01,22.08,22.0,22.06,22500.0,21.6065,21.6752,21.5967,21.6556,22500.0
2009-10-07 15:40:00,22.06,22.07,22.05,22.06,37000.0,21.6556,21.6654,21.6457,21.6556,37000.0
2009-10-07 15:45:00,22.06,22.1,22.06,22.1,60200.0,21.6556,21.6948,21.6556,21.6948,60200.0
2009-10-07 15:50:00,22.09,22.12,22.08,22.08,44700.0,21.685,21.7145,21.6752,21.6752,44700.0
2009-10-07 15:55:00,22.09,22.09,22.04,22.05,61100.0,21.685,21.685,21.6359,21.6457,61100.0
2009-10-08 09:30:00,22.41,22.49,22.26,22.31,5500.0,21.9991,22.0777,21.8519,21.901,5500.0
2009-10-08 09:35:00,22.37,22.55,22.3,22.55,93200.0,21.9599,22.1366,21.8912,22.1366,93200.0
2009-10-08 09:40:00,22.55,22.56,22.46,22.48,43000.0,22.1366,22.1464,22.0482,22.0679,43000.0
2009-10-08 09:45:00,22.47,22.55,22.44,22.55,29800.0,22.058,22.1366,22.0286,22.1366,29800.0
2009-10-08 09:50:00,22.55,22.55,22.34,22.42,38900.0,22.1366,22.1366,21.9304,22.009,38900.0
2009-10-08 09:55:00,22.4,22.43,22.3,22.3,22800.0,21.9893,22.0188,21.8912,21.8912,22800.0
2009-10-08 10:00:00,22.31,22.32,22.21,22.3,40400.0,21.901,21.9108,21.8028,21.8912,40400.0
2009-10-08 10:05:00,22.3,22.3,22.16,22.27,24800.0,21.8912,21.8912,21.7537,21.8617,24800.0
2009-10-08 10:10:00,22.27,22.38,22.23,22.33,27500.0,21.8617,21.9697,21.8224,21.9206,27500.0
2009-10-08 10:15:00,22.34,22.4,22.33,22.4,8800.0,21.9304,21.9893,21.9206,21.9893,8800.0
2009-10-08 10:20:00,22.4,22.43,22.32,22.41,39600.0,21.9893,22.0188,21.9108,21.9991,39600.0
2009-10-08 10:25:00,22.4,22.43,22.35,22.41,23000.0,21.9893,22.0188,21.9402,21.9991,23000.0
2009-10-08 10:30:00,22.4,22.51,22.4,22.47,24200.0,21.9893,22.0973,21.9893,22.058,24200.0
2009-10-08 10:35:00,22.47,22.53,22.47,22.49,29200.0,22.058,22.1169,22.058,22.0777,29200.0
2009-10-08 10:40:00,22.49,22.5,22.49,22.5,25400.0,22.0777,22.0875,22.0777,22.0875,25400.0
2009-10-08 10:45:00,22.5,22.55,22.49,22.53,14300.0,22.0875,22.1366,22.0777,22.1169,14300.0
2009-10-08 10:50:00,22.55,22.55,22.54,22.54,10700.0,22.1366,22.1366,22.1268,22.1268,10700.0
2009-10-08 10:55:00,22.55,22.58,22.53,22.53,15800.0,22.1366,22.166,22.1169,22.1169,15800.0
2009-10-08 11:00:00,22.52,22.56,22.46,22.48,22100.0,22.1071,22.1464,22.0482,22.0679,22100.0
2009-10-08 11:05:00,22.47,22.48,22.42,22.43,21000.0,22.058,22.0679,22.009,22.0188,21000.0
2009-10-08 11:10:00,22.43,22.5,22.43,22.48,8800.0,22.0188,22.0875,22.0188,22.0679,8800.0
2009-10-08 11:15:00,22.48,22.52,22.44,22.52,29900.0,22.0679,22.1071,22.0286,22.1071,29900.0
2009-10-08 11:20:00,22.52,22.66,22.52,22.62,28300.0,22.1071,22.2446,22.1071,22.2053,28300.0
2009-10-08 11:25:00,22.62,22.64,22.6,22.62,11400.0,22.2053,22.2249,22.1857,22.2053,11400.0
2009-10-08 11:30:00,22.61,22.64,22.6,22.62,12100.0,22.1955,22.2249,22.1857,22.2053,12100.0
2009-10-08 11:35:00,22.62,22.66,22.62,22.64,16800.0,22.2053,22.2446,22.2053,22.2249,16800.0
2009-10-08 11:40:00,22.64,22.68,22.59,22.59,28000.0,22.2249,22.2642,22.1758,22.1758,28000.0
2009-10-08 11:45:00,22.61,22.64,22.57,22.57,37900.0,22.1955,22.2249,22.1562,22.1562,37900.0
2009-10-08 11:50:00,22.57,22.62,22.57,22.61,16100.0,22.1562,22.2053,22.1562,22.1955,16100.0
2009-10-08 11:55:00,22.61,22.61,22.59,22.6,14200.0,22.1955,22.1955,22.1758,22.1857,14200.0
2009-10-08 12:00:00,22.6,22.61,22.56,22.57,11000.0,22.1857,22.1955,22.1464,22.1562,11000.0
2009-10-08 12:05:00,22.57,22.57,22.55,22.56,6600.0,22.1562,22.1562,22.1366,22.1464,6600.0
2009-10-08 12:10:00,22.55,22.56,22.55,22.55,5100.0,22.1366,22.1464,22.1366,22.1366,5100.0
2009-10-08 12:15:00,22.56,22.56,22.55,22.56,9900.0,22.1464,22.1464,22.1366,22.1464,9900.0
2009-10-08 12:20:00,22.56,22.58,22.55,22.55,20300.0,22.1464,22.166,22.1366,22.1366,20300.0
2009-10-08 12:25:00,22.55,22.57,22.53,22.54,29500.0,22.1366,22.1562,22.1169,22.1268,29500.0
2009-10-08 12:30:00,22.54,22.59,22.54,22.57,33800.0,22.1268,22.1758,22.1268,22.1562,33800.0
2009-10-08 12:35:00,22.56,22.57,22.54,22.55,20000.0,22.1464,22.1562,22.1268,22.1366,20000.0
2009-10-08 12:40:00,22.54,22.58,22.54,22.58,50700.0,22.1268,22.166,22.1268,22.166,50700.0
2009-10-08 12:45:00,22.57,22.58,22.48,22.51,52100.0,22.1562,22.166,22.0679,22.0973,52100.0
2009-10-08 12:50:00,22.5,22.52,22.47,22.49,42500.0,22.0875,22.1071,22.058,22.0777,42500.0
2009-10-08 12:55:00,22.49,22.49,22.46,22.46,24800.0,22.0777,22.0777,22.0482,22.0482,24800.0
2009-10-08 13:00:00,22.46,22.48,22.41,22.41,30800.0,22.0482,22.0679,21.9991,21.9991,30800.0
2009-10-08 13:05:00,22.42,22.42,22.39,22.4,15500.0,22.009,22.009,21.9795,21.9893,15500.0
2009-10-08 13:10:00,22.4,22.41,22.32,22.33,41700.0,21.9893,21.9991,21.9108,21.9206,41700.0
2009-10-08 13:15:00,22.34,22.34,22.29,22.3,42700.0,21.9304,21.9304,21.8813,21.8912,42700.0
2009-10-08 13:20:00,22.3,22.32,22.27,22.27,39200.0,21.8912,21.9108,21.8617,21.8617,39200.0
2009-10-08 13:25:00,22.27,22.28,22.25,22.25,20100.0,21.8617,21.8715,21.8421,21.8421,20100.0
2009-10-08 13:30:00,22.25,22.26,22.23,22.24,63300.0,21.8421,21.8519,21.8224,21.8323,63300.0
2009-10-08 13:35:00,22.23,22.29,22.23,22.27,101000.0,21.8224,21.8813,21.8224,21.8617,101000.0
2009-10-08 13:40:00,22.26,22.32,22.26,22.3,51600.0,21.8519,21.9108,21.8519,21.8912,51600.0
2009-10-08 13:45:00,22.31,22.32,22.28,22.3,36500.0,21.901,21.9108,21.8715,21.8912,36500.0
2009-10-08 13:50:00,22.29,22.4,22.29,22.37,54700.0,21.8813,21.9893,21.8813,21.9599,54700.0
2009-10-08 13:55:00,22.38,22.42,22.38,22.41,14500.0,21.9697,22.009,21.9697,21.9991,14500.0
2009-10-08 14:00:00,22.4,22.41,22.37,22.37,9900.0,21.9893,21.9991,21.9599,21.9599,9900.0
2009-10-08 14:05:00,22.38,22.39,22.37,22.39,13200.0,21.9697,21.9795,21.9599,21.9795,13200.0
2009-10-08 14:10:00,22.39,22.41,22.35,22.36,43700.0,21.9795,21.9991,21.9402,21.9501,43700.0
2009-10-08 14:15:00,22.35,22.39,22.34,22.35,17700.0,21.9402,21.9795,21.9304,21.9402,17700.0
2009-10-08 14:20:00,22.34,22.37,22.34,22.34,22000.0,21.9304,21.9599,21.9304,21.9304,22000.0
2009-10-08 14:25:00,22.34,22.34,22.28,22.33,25000.0,21.9304,21.9304,21.8715,21.9206,25000.0
2009-10-08 14:30:00,22.34,22.34,22.29,22.3,52400.0,21.9304,21.9304,21.8813,21.8912,52400.0
2009-10-08 14:35:00,22.29,22.3,22.29,22.29,7100.0,21.8813,21.8912,21.8813,21.8813,7100.0
2009-10-08 14:40:00,22.3,22.3,22.25,22.29,28100.0,21.8912,21.8912,21.8421,21.8813,28100.0
2009-10-08 14:45:00,22.3,22.31,22.28,22.3,27500.0,21.8912,21.901,21.8715,21.8912,27500.0
2009-10-08 14:50:00,22.29,22.31,22.29,22.31,29700.0,21.8813,21.901,21.8813,21.901,29700.0
2009-10-08 14:55:00,22.31,22.31,22.29,22.29,30500.0,21.901,21.901,21.8813,21.8813,30500.0
2009-10-08 15:00:00,22.29,22.33,22.27,22.3,106800.0,21.8813,21.9206,21.8617,21.8912,106800.0
2009-10-08 15:05:00,22.3,22.35,22.29,22.35,36000.0,21.8912,21.9402,21.8813,21.9402,36000.0
2009-10-08 15:10:00,22.35,22.37,22.26,22.27,44200.0,21.9402,21.9599,21.8519,21.8617,44200.0
2009-10-08 15:15:00,22.27,22.32,22.26,22.31,71700.0,21.8617,21.9108,21.8519,21.901,71700.0
2009-10-08 15:20:00,22.31,22.34,22.31,22.34,46500.0,21.901,21.9304,21.901,21.9304,46500.0
2009-10-08 15:25:00,22.34,22.34,22.27,22.29,51600.0,21.9304,21.9304,21.8617,21.8813,51600.0
2009-10-08 15:30:00,22.28,22.3,22.24,22.28,54700.0,21.8715,21.8912,21.8323,21.8715,54700.0
2009-10-08 15:35:00,22.27,22.27,22.17,22.17,98500.0,21.8617,21.8617,21.7635,21.7635,98500.0
2009-10-08 15:40:00,22.17,22.18,22.14,22.14,156300.0,21.7635,21.7734,21.7341,21.7341,156300.0
2009-10-08 15:45:00,22.14,22.25,22.14,22.22,63600.0,21.7341,21.8421,21.7341,21.8126,63600.0
2009-10-08 15:50:00,22.22,22.23,22.15,22.18,122200.0,21.8126,21.8224,21.7439,21.7734,122200.0
2009-10-08 15:55:00,22.17,22.19,22.1,22.16,351000.0,21.7635,21.7832,21.6948,21.7537,351000.0
2009-10-09 09:30:00,22.21,22.34,22.06,22.31,166000.0,21.8028,21.9304,21.6556,21.901,166000.0
2009-10-09 09:35:00,22.32,22.39,22.25,22.35,93100.0,21.9108,21.9795,21.8421,21.9402,93100.0
2009-10-09 09:40:00,22.34,22.44,22.34,22.36,89900.0,21.9304,22.0286,21.9304,21.9501,89900.0
2009-10-09 09:45:00,22.36,22.43,22.34,22.38,39800.0,21.9501,22.0188,21.9304,21.9697,39800.0
2009-10-09 09:50:00,22.38,22.48,22.38,22.38,31700.0,21.9697,22.0679,21.9697,21.9697,31700.0
2009-10-09 09:55:00,22.38,22.42,22.38,22.42,39000.0,21.9697,22.009,21.9697,22.009,39000.0
2009-10-09 10:00:00,22.42,22.43,22.39,22.4,20600.0,22.009,22.0188,21.9795,21.9893,20600.0
2009-10-09 10:05:00,22.4,22.42,22.39,22.41,20000.0,21.9893,22.009,21.9795,21.9991,20000.0
2009-10-09 10:10:00,22.42,22.44,22.38,22.38,24200.0,22.009,22.0286,21.9697,21.9697,24200.0
2009-10-09 10:15:00,22.38,22.38,22.29,22.29,17600.0,21.9697,21.9697,21.8813,21.8813,17600.0
2009-10-09 10:20:00,22.29,22.29,22.21,22.22,25900.0,21.8813,21.8813,21.8028,21.8126,25900.0
2009-10-09 10:25:00,22.22,22.29,22.22,22.24,23600.0,21.8126,21.8813,21.8126,21.8323,23600.0
2009-10-09 10:30:00,22.25,22.27,22.24,22.24,24500.0,21.8421,21.8617,21.8323,21.8323,24500.0
2009-10-09 10:35:00,22.23,22.23,22.13,22.16,16200.0,21.8224,21.8224,21.7243,21.7537,16200.0
2009-10-09 10:40:00,22.16,22.17,22.14,22.15,13300.0,21.7537,21.7635,21.7341,21.7439,13300.0
2009-10-09 10:45:00,22.15,22.15,22.11,22.11,7400.0,21.7439,21.7439,21.7046,21.7046,7400.0
2009-10-09 10:50:00,22.11,22.15,22.11,22.15,13600.0,21.7046,21.7439,21.7046,21.7439,13600.0
2009-10-09 10:55:00,22.15,22.15,22.11,22.11,29900.0,21.7439,21.7439,21.7046,21.7046,29900.0
2009-10-09 11:00:00,22.11,22.12,22.09,22.09,16400.0,21.7046,21.7145,21.685,21.685,16400.0
2009-10-09 11:05:00,22.1,22.12,22.09,22.11,10100.0,21.6948,21.7145,21.685,21.7046,10100.0
2009-10-09 11:10:00,22.11,22.13,22.1,22.1,6300.0,21.7046,21.7243,21.6948,21.6948,6300.0
2009-10-09 11:15:00,22.09,22.11,22.08,22.1,12100.0,21.685,21.7046,21.6752,21.6948,12100.0
2009-10-09 11:20:00,22.11,22.18,22.11,22.16,14000.0,21.7046,21.7734,21.7046,21.7537,14000.0
2009-10-09 11:25:00,22.16,22.18,22.16,22.16,6300.0,21.7537,21.7734,21.7537,21.7537,6300.0
2009-10-09 11:30:00,22.16,22.19,22.14,22.19,10000.0,21.7537,21.7832,21.7341,21.7832,10000.0
2009-10-09 11:35:00,22.19,22.19,22.13,22.14,12300.0,21.7832,21.7832,21.7243,21.7341,12300.0
2009-10-09 11:40:00,22.14,22.15,22.14,22.15,3800.0,21.7341,21.7439,21.7341,21.7439,3800.0
2009-10-09 11:45:00,22.15,22.16,22.13,22.14,6100.0,21.7439,21.7537,21.7243,21.7341,6100.0
2009-10-09 11:50:00,22.13,22.2,22.12,22.16,47200.0,21.7243,21.793,21.7145,21.7537,47200.0
2009-10-09 11:55:00,22.16,22.16,22.1,22.1,63500.0,21.7537,21.7537,21.6948,21.6948,63500.0
2009-10-09 12:00:00,22.11,22.13,22.1,22.11,27500.0,21.7046,21.7243,21.6948,21.7046,27500.0
2009-10-09 12:05:00,22.11,22.13,22.05,22.06,20500.0,21.7046,21.7243,21.6457,21.6556,20500.0
2009-10-09 12:10:00,22.06,22.06,22.01,22.05,30200.0,21.6556,21.6556,21.6065,21.6457,30200.0
2009-10-09 12:15:00,22.05,22.11,22.05,22.1,8000.0,21.6457,21.7046,21.6457,21.6948,8000.0
2009-10-09 12:20:00,22.11,22.12,22.08,22.08,18100.0,21.7046,21.7145,21.6752,21.6752,18100.0
2009-10-09 12:25:00,22.08,22.08,22.0,22.01,105800.0,21.6752,21.6752,21.5967,21.6065,105800.0
2009-10-09 12:30:00,22.0,22.01,21.99,21.99,18100.0,21.5967,21.6065,21.5868,21.5868,18100.0
2009-10-09 12:35:00,22.0,22.0,21.99,21.99,13000.0,21.5967,21.5967,21.5868,21.5868,13000.0
2009-10-09 12:40:00,22.0,22.0,21.99,21.99,7600.0,21.5967,21.5967,21.5868,21.5868,7600.0
2009-10-09 12:45:00,21.98,22.0,21.98,21.98,27300.0,21.577,21.5967,21.577,21.577,27300.0
2009-10-09 12:50:00,21.99,22.05,21.98,22.04,32000.0,21.5868,21.6457,21.577,21.6359,32000.0
2009-10-09 12:55:00,22.05,22.07,22.02,22.07,36800.0,21.6457,21.6654,21.6163,21.6654,36800.0
2009-10-09 13:00:00,22.08,22.09,22.04,22.05,79100.0,21.6752,21.685,21.6359,21.6457,79100.0
2009-10-09 13:05:00,22.04,22.06,22.04,22.05,9500.0,21.6359,21.6556,21.6359,21.6457,9500.0
2009-10-09 13:10:00,22.05,22.06,22.04,22.06,13700.0,21.6457,21.6556,21.6359,21.6556,13700.0
2009-10-09 13:15:00,22.05,22.08,22.05,22.07,13500.0,21.6457,21.6752,21.6457,21.6654,13500.0
2009-10-09 13:20:00,22.08,22.08,22.06,22.06,14000.0,21.6752,21.6752,21.6556,21.6556,14000.0
2009-10-09 13:25:00,22.06,22.12,22.05,22.11,36800.0,21.6556,21.7145,21.6457,21.7046,36800.0
2009-10-09 13:30:00,22.12,22.15,22.11,22.13,17400.0,21.7145,21.7439,21.7046,21.7243,17400.0
2009-10-09 13:35:00,22.13,22.14,22.12,22.12,8600.0,21.7243,21.7341,21.7145,21.7145,8600.0
2009-10-09 13:40:00,22.12,22.13,22.12,22.12,5200.0,21.7145,21.7243,21.7145,21.7145,5200.0
2009-10-09 13:45:00,22.11,22.12,22.1,22.12,8000.0,21.7046,21.7145,21.6948,21.7145,8000.0
2009-10-09 13:50:00,22.11,22.13,22.1,22.13,6800.0,21.7046,21.7243,21.6948,21.7243,6800.0
2009-10-09 13:55:00,22.13,22.16,22.11,22.12,98400.0,21.7243,21.7537,21.7046,21.7145,98400.0
2009-10-09 14:00:00,22.12,22.15,22.11,22.13,30100.0,21.7145,21.7439,21.7046,21.7243,30100.0
2009-10-09 14:05:00,22.13,22.13,22.06,22.07,12700.0,21.7243,21.7243,21.6556,21.6654,12700.0
2009-10-09 14:10:00,22.06,22.08,22.05,22.07,61500.0,21.6556,21.6752,21.6457,21.6654,61500.0
2009-10-09 14:15:00,22.07,22.1,22.03,22.05,50000.0,21.6654,21.6948,21.6261,21.6457,50000.0
2009-10-09 14:20:00,22.04,22.05,22.02,22.02,13600.0,21.6359,21.6457,21.6163,21.6163,13600.0
2009-10-09 14:25:00,22.02,22.03,22.01,22.02,11900.0,21.6163,21.6261,21.6065,21.6163,11900.0
2009-10-09 14:30:00,22.03,22.05,22.01,22.01,7700.0,21.6261,21.6457,21.6065,21.6065,7700.0
2009-10-09 14:35:00,22.01,22.03,22.01,22.02,3700.0,21.6065,21.6261,21.6065,21.6163,3700.0
2009-10-09 14:40:00,22.02,22.03,22.02,22.02,3000.0,21.6163,21.6261,21.6163,21.6163,3000.0
2009-10-09 14:45:00,22.02,22.03,22.01,22.01,28800.0,21.6163,21.6261,21.6065,21.6065,28800.0
2009-10-09 14:50:00,22.02,22.03,22.02,22.03,16500.0,21.6163,21.6261,21.6163,21.6261,16500.0
2009-10-09 14:55:00,22.03,22.05,22.02,22.04,101500.0,21.6261,21.6457,21.6163,21.6359,101500.0
2009-10-09 15:00:00,22.04,22.08,22.03,22.07,45800.0,21.6359,21.6752,21.6261,21.6654,45800.0
2009-10-09 15:05:00,22.07,22.1,22.04,22.1,106300.0,21.6654,21.6948,21.6359,21.6948,106300.0
2009-10-09 15:10:00,22.1,22.15,22.09,22.09,91900.0,21.6948,21.7439,21.685,21.685,91900.0
2009-10-09 15:15:00,22.09,22.1,22.03,22.08,26100.0,21.685,21.6948,21.6261,21.6752,26100.0
2009-10-09 15:20:00,22.09,22.11,22.07,22.1,21700.0,21.685,21.7046,21.6654,21.6948,21700.0
2009-10-09 15:25:00,22.1,22.12,22.07,22.08,28300.0,21.6948,21.7145,21.6654,21.6752,28300.0
2009-10-09 15:30:00,22.09,22.1,22.05,22.06,26000.0,21.685,21.6948,21.6457,21.6556,26000.0
2009-10-09 15:35:00,22.06,22.06,22.03,22.05,30200.0,21.6556,21.6556,21.6261,21.6457,30200.0
2009-10-09 15:40:00,22.05,22.1,22.05,22.1,42500.0,21.6457,21.6948,21.6457,21.6948,42500.0
2009-10-09 15:45:00,22.1,22.11,22.09,22.1,22900.0,21.6948,21.7046,21.685,21.6948,22900.0
2009-10-09 15:50:00,22.1,22.11,22.01,22.01,192500.0,21.6948,21.7046,21.6065,21.6065,192500.0
2009-10-09 15:55:00,22.01,22.03,21.94,21.95,342100.0,21.6065,21.6261,21.5378,21.5476,342100.0
2009-10-12 09:30:00,22.05,22.26,22.04,22.25,17300.0,21.6457,21.8519,21.6359,21.8421,17300.0
2009-10-12 09:35:00,22.25,22.31,22.25,22.28,8900.0,21.8421,21.901,21.8421,21.8715,8900.0
2009-10-12 09:40:00,22.28,22.31,22.19,22.22,21100.0,21.8715,21.901,21.7832,21.8126,21100.0
2009-10-12 09:45:00,22.24,22.24,22.2,22.2,9800.0,21.8323,21.8323,21.793,21.793,9800.0
2009-10-12 09:50:00,22.21,22.21,22.16,22.18,21100.0,21.8028,21.8028,21.7537,21.7734,21100.0
2009-10-12 09:55:00,22.18,22.2,22.17,22.19,21000.0,21.7734,21.793,21.7635,21.7832,21000.0
2009-10-12 10:00:00,22.2,22.21,22.17,22.17,23000.0,21.793,21.8028,21.7635,21.7635,23000.0
2009-10-12 10:05:00,22.17,22.18,22.15,22.15,35100.0,21.7635,21.7734,21.7439,21.7439,35100.0
2009-10-12 10:10:00,22.14,22.15,22.13,22.14,9500.0,21.7341,21.7439,21.7243,21.7341,9500.0
2009-10-12 10:15:00,22.15,22.19,22.07,22.07,50700.0,21.7439,21.7832,21.6654,21.6654,50700.0
2009-10-12 10:20:00,22.09,22.09,22.08,22.09,15300.0,21.685,21.685,21.6752,21.685,15300.0
2009-10-12 10:25:00,22.09,22.09,22.04,22.04,50100.0,21.685,21.685,21.6359,21.6359,50100.0
2009-10-12 10:30:00,22.05,22.09,22.05,22.06,23300.0,21.6457,21.685,21.6457,21.6556,23300.0
2009-10-12 10:35:00,22.06,22.07,22.04,22.04,12300.0,21.6556,21.6654,21.6359,21.6359,12300.0
2009-10-12 10:40:00,22.04,22.05,22.01,22.03,14500.0,21.6359,21.6457,21.6065,21.6261,14500.0
2009-10-12 10:45:00,22.03,22.05,22.03,22.03,11800.0,21.6261,21.6457,21.6261,21.6261,11800.0
2009-10-12 10:50:00,22.03,22.03,21.99,21.99,30800.0,21.6261,21.6261,21.5868,21.5868,30800.0
2009-10-12 10:55:00,21.99,22.0,21.98,21.99,34600.0,21.5868,21.5967,21.577,21.5868,34600.0
2009-10-12 11:00:00,21.99,22.01,21.98,22.0,50100.0,21.5868,21.6065,21.577,21.5967,50100.0
2009-10-12 11:05:00,22.01,22.02,22.0,22.0,110400.0,21.6065,21.6163,21.5967,21.5967,110400.0
2009-10-12 11:10:00,22.0,22.01,22.0,22.0,20700.0,21.5967,21.6065,21.5967,21.5967,20700.0
2009-10-12 11:15:00,22.01,22.01,22.0,22.01,30800.0,21.6065,21.6065,21.5967,21.6065,30800.0
2009-10-12 11:20:00,22.01,22.09,22.0,22.08,35100.0,21.6065,21.685,21.5967,21.6752,35100.0
2009-10-12 11:25:00,22.08,22.1,22.07,22.09,43100.0,21.6752,21.6948,21.6654,21.685,43100.0
2009-10-12 11:30:00,22.1,22.1,22.08,22.1,70100.0,21.6948,21.6948,21.6752,21.6948,70100.0
2009-10-12 11:35:00,22.1,22.13,22.09,22.1,31600.0,21.6948,21.7243,21.685,21.6948,31600.0
2009-10-12 11:40:00,22.1,22.12,22.09,22.09,26500.0,21.6948,21.7145,21.685,21.685,26500.0
2009-10-12 11:45:00,22.09,22.11,22.09,22.1,11800.0,21.685,21.7046,21.685,21.6948,11800.0
2009-10-12 11:50:00,22.11,22.11,22.03,22.08,200000.0,21.7046,21.7046,21.6261,21.6752,200000.0
2009-10-12 11:55:00,22.09,22.1,22.06,22.06,32800.0,21.685,21.6948,21.6556,21.6556,32800.0
2009-10-12 12:00:00,22.08,22.08,22.07,22.08,13900.0,21.6752,21.6752,21.6654,21.6752,13900.0
2009-10-12 12:05:00,22.08,22.08,22.03,22.03,104700.0,21.6752,21.6752,21.6261,21.6261,104700.0
2009-10-12 12:10:00,22.05,22.05,22.0,22.0,35800.0,21.6457,21.6457,21.5967,21.5967,35800.0
2009-10-12 12:15:00,22.0,22.01,22.0,22.0,33000.0,21.5967,21.6065,21.5967,21.5967,33000.0
2009-10-12 12:20:00,22.0,22.01,22.0,22.0,20400.0,21.5967,21.6065,21.5967,21.5967,20400.0
2009-10-12 12:25:00,22.0,22.01,22.0,22.0,18200.0,21.5967,21.6065,21.5967,21.5967,18200.0
2009-10-12 12:30:00,22.0,22.01,21.97,21.99,41100.0,21.5967,21.6065,21.5672,21.5868,41100.0
2009-10-12 12:35:00,21.99,22.0,21.99,21.99,9800.0,21.5868,21.5967,21.5868,21.5868,9800.0
2009-10-12 12:40:00,21.99,22.0,21.98,21.99,12800.0,21.5868,21.5967,21.577,21.5868,12800.0
2009-10-12 12:45:00,22.0,22.0,21.99,21.99,15000.0,21.5967,21.5967,21.5868,21.5868,15000.0
2009-10-12 12:50:00,21.99,22.0,21.99,21.99,20100.0,21.5868,21.5967,21.5868,21.5868,20100.0
2009-10-12 12:55:00,21.99,22.0,21.99,21.99,70300.0,21.5868,21.5967,21.5868,21.5868,70300.0
2009-10-12 13:00:00,21.99,22.0,21.99,21.99,26400.0,21.5868,21.5967,21.5868,21.5868,26400.0
2009-10-12 13:05:00,21.99,22.0,21.99,21.99,31600.0,21.5868,21.5967,21.5868,21.5868,31600.0
2009-10-12 13:10:00,21.99,22.0,21.97,21.98,33300.0,21.5868,21.5967,21.5672,21.577,33300.0
2009-10-12 13:15:00,21.98,21.98,21.96,21.97,14500.0,21.577,21.577,21.5574,21.5672,14500.0
2009-10-12 13:20:00,21.97,21.97,21.91,21.92,32000.0,21.5672,21.5672,21.5083,21.5181,32000.0
2009-10-12 13:25:00,21.92,21.94,21.87,21.9,42200.0,21.5181,21.5378,21.469,21.4985,42200.0
2009-10-12 13:30:00,21.9,21.94,21.89,21.93,37700.0,21.4985,21.5378,21.4887,21.5279,37700.0
2009-10-12 13:35:00,21.94,21.96,21.92,21.95,19500.0,21.5378,21.5574,21.5181,21.5476,19500.0
2009-10-12 13:40:00,21.95,21.96,21.94,21.94,31100.0,21.5476,21.5574,21.5378,21.5378,31100.0
2009-10-12 13:45:00,21.94,21.94,21.91,21.91,25800.0,21.5378,21.5378,21.5083,21.5083,25800.0
2009-10-12 13:50:00,21.92,21.93,21.91,21.91,17900.0,21.5181,21.5279,21.5083,21.5083,17900.0
2009-10-12 13:55:00,21.91,21.92,21.89,21.89,47300.0,21.5083,21.5181,21.4887,21.4887,47300.0
2009-10-12 14:00:00,21.89,21.9,21.87,21.88,32600.0,21.4887,21.4985,21.469,21.4789,32600.0
2009-10-12 14:05:00,21.88,21.89,21.79,21.79,109900.0,21.4789,21.4887,21.3905,21.3905,109900.0
2009-10-12 14:10:00,21.8,21.8,21.69,21.69,33200.0,21.4003,21.4003,21.2923,21.2923,33200.0
2009-10-12 14:15:00,21.69,21.7,21.67,21.67,29600.0,21.2923,21.3022,21.2727,21.2727,29600.0
2009-10-12 14:20:00,21.68,21.68,21.6,21.61,47100.0,21.2825,21.2825,21.204,21.2138,47100.0
2009-10-12 14:25:00,21.61,21.65,21.58,21.58,44400.0,21.2138,21.2531,21.1844,21.1844,44400.0
2009-10-12 14:30:00,21.58,21.59,21.49,21.52,34100.0,21.1844,21.1942,21.096,21.1255,34100.0
2009-10-12 14:35:00,21.52,21.52,21.5,21.52,17700.0,21.1255,21.1255,21.1058,21.1255,17700.0
2009-10-12 14:40:00,21.51,21.65,21.51,21.63,75500.0,21.1156,21.2531,21.1156,21.2334,75500.0
2009-10-12 14:45:00,21.63,21.66,21.6,21.64,41400.0,21.2334,21.2629,21.204,21.2433,41400.0
2009-10-12 14:50:00,21.65,21.67,21.62,21.66,28800.0,21.2531,21.2727,21.2236,21.2629,28800.0
2009-10-12 14:55:00,21.66,21.73,21.65,21.73,29000.0,21.2629,21.3316,21.2531,21.3316,29000.0
2009-10-12 15:00:00,21.73,21.77,21.72,21.75,25900.0,21.3316,21.3709,21.3218,21.3512,25900.0
2009-10-12 15:05:00,21.74,21.79,21.73,21.78,29200.0,21.3414,21.3905,21.3316,21.3807,29200.0
2009-10-12 15:10:00,21.78,21.82,21.77,21.77,27500.0,21.3807,21.42,21.3709,21.3709,27500.0
2009-10-12 15:15:00,21.77,21.77,21.74,21.75,19500.0,21.3709,21.3709,21.3414,21.3512,19500.0
2009-10-12 15:20:00,21.75,21.75,21.72,21.74,25000.0,21.3512,21.3512,21.3218,21.3414,25000.0
2009-10-12 15:25:00,21.73,21.74,21.66,21.67,78600.0,21.3316,21.3414,21.2629,21.2727,78600.0
2009-10-12 15:30:00,21.67,21.75,21.66,21.71,51600.0,21.2727,21.3512,21.2629,21.312,51600.0
2009-10-12 15:35:00,21.7,21.72,21.65,21.65,46100.0,21.3022,21.3218,21.2531,21.2531,46100.0
2009-10-12 15:40:00,21.65,21.66,21.64,21.64,40100.0,21.2531,21.2629,21.2433,21.2433,40100.0
2009-10-12 15:45:00,21.64,21.66,21.62,21.66,41100.0,21.2433,21.2629,21.2236,21.2629,41100.0
2009-10-12 15:50:00,21.66,21.71,21.65,21.7,45200.0,21.2629,21.312,21.2531,21.3022,45200.0
2009-10-12 15:55:00,21.71,21.71,21.69,21.7,59700.0,21.312,21.312,21.2923,21.3022,59700.0
2009-10-13 09:30:00,21.6,21.67,21.5,21.63,34200.0,21.204,21.2727,21.1058,21.2334,34200.0
2009-10-13 09:35:00,21.63,21.69,21.62,21.69,14700.0,21.2334,21.2923,21.2236,21.2923,14700.0
2009-10-13 09:40:00,21.71,21.71,21.54,21.57,41200.0,21.312,21.312,21.1451,21.1745,41200.0
2009-10-13 09:45:00,21.58,21.6,21.5,21.54,43300.0,21.1844,21.204,21.1058,21.1451,43300.0
2009-10-13 09:50:00,21.53,21.56,21.44,21.45,24100.0,21.1353,21.1647,21.0469,21.0567,24100.0
2009-10-13 09:55:00,21.44,21.47,21.39,21.44,42400.0,21.0469,21.0764,20.9978,21.0469,42400.0
2009-10-13 10:00:00,21.44,21.46,21.36,21.39,23100.0,21.0469,21.0666,20.9684,20.9978,23100.0
2009-10-13 10:05:00,21.38,21.48,21.38,21.43,26700.0,20.988,21.0862,20.988,21.0371,26700.0
2009-10-13 10:10:00,21.44,21.44,21.38,21.42,26900.0,21.0469,21.0469,20.988,21.0273,26900.0
2009-10-13 10:15:00,21.43,21.47,21.36,21.44,28400.0,21.0371,21.0764,20.9684,21.0469,28400.0
2009-10-13 10:20:00,21.44,21.44,21.37,21.4,28700.0,21.0469,21.0469,20.9782,21.0077,28700.0
2009-10-13 10:25:00,21.4,21.45,21.36,21.45,22400.0,21.0077,21.0567,20.9684,21.0567,22400.0
2009-10-13 10:30:00,21.45,21.49,21.44,21.45,28200.0,21.0567,21.096,21.0469,21.0567,28200.0
2009-10-13 10:35:00,21.46,21.46,21.41,21.44,15200.0,21.0666,21.0666,21.0175,21.0469,15200.0
2009-10-13 10:40:00,21.44,21.45,21.42,21.42,15300.0,21.0469,21.0567,21.0273,21.0273,15300.0
2009-10-13 10:45:00,21.43,21.51,21.43,21.51,11500.0,21.0371,21.1156,21.0371,21.1156,11500.0
2009-10-13 10:50:00,21.51,21.51,21.48,21.5,12200.0,21.1156,21.1156,21.0862,21.1058,12200.0
2009-10-13 10:55:00,21.5,21.52,21.49,21.51,15500.0,21.1058,21.1255,21.096,21.1156,15500.0
2009-10-13 11:00:00,21.51,21.51,21.47,21.48,11300.0,21.1156,21.1156,21.0764,21.0862,11300.0
2009-10-13 11:05:00,21.48,21.49,21.39,21.39,39200.0,21.0862,21.096,20.9978,20.9978,39200.0
2009-10-13 11:10:00,21.41,21.45,21.4,21.45,7400.0,21.0175,21.0567,21.0077,21.0567,7400.0
2009-10-13 11:15:00,21.45,21.45,21.43,21.43,24600.0,21.0567,21.0567,21.0371,21.0371,24600.0
2009-10-13 11:20:00,21.44,21.45,21.42,21.44,6200.0,21.0469,21.0567,21.0273,21.0469,6200.0
2009-10-13 11:25:00,21.44,21.45,21.4,21.42,27500.0,21.0469,21.0567,21.0077,21.0273,27500.0
2009-10-13 11:30:00,21.42,21.51,21.42,21.5,29400.0,21.0273,21.1156,21.0273,21.1058,29400.0
2009-10-13 11:35:00,21.49,21.53,21.48,21.53,16800.0,21.096,21.1353,21.0862,21.1353,16800.0
2009-10-13 11:40:00,21.53,21.6,21.53,21.57,61400.0,21.1353,21.204,21.1353,21.1745,61400.0
2009-10-13 11:45:00,21.58,21.62,21.58,21.62,7100.0,21.1844,21.2236,21.1844,21.2236,7100.0
2009-10-13 11:50:00,21.61,21.62,21.58,21.6,24500.0,21.2138,21.2236,21.1844,21.204,24500.0
2009-10-13 11:55:00,21.6,21.62,21.59,21.61,7400.0,21.204,21.2236,21.1942,21.2138,7400.0
2009-10-13 12:00:00,21.6,21.61,21.55,21.58,16800.0,21.204,21.2138,21.1549,21.1844,16800.0
2009-10-13 12:05:00,21.58,21.59,21.55,21.56,10300.0,21.1844,21.1942,21.1549,21.1647,10300.0
2009-10-13 12:10:00,21.58,21.58,21.55,21.58,12000.0,21.1844,21.1844,21.1549,21.1844,12000.0
2009-10-13 12:15:00,21.59,21.59,21.56,21.58,9600.0,21.1942,21.1942,21.1647,21.1844,9600.0
2009-10-13 12:20:00,21.57,21.59,21.48,21.49,18700.0,21.1745,21.1942,21.0862,21.096,18700.0
2009-10-13 12:25:00,21.49,21.51,21.49,21.5,9100.0,21.096,21.1156,21.096,21.1058,9100.0
2009-10-13 12:30:00,21.5,21.5,21.49,21.5,2400.0,21.1058,21.1058,21.096,21.1058,2400.0
2009-10-13 12:35:00,21.5,21.5,21.46,21.46,47500.0,21.1058,21.1058,21.0666,21.0666,47500.0
2009-10-13 12:40:00,21.47,21.47,21.42,21.43,37500.0,21.0764,21.0764,21.0273,21.0371,37500.0
2009-10-13 12:45:00,21.43,21.5,21.42,21.48,20200.0,21.0371,21.1058,21.0273,21.0862,20200.0
2009-10-13 12:50:00,21.48,21.52,21.48,21.51,7900.0,21.0862,21.1255,21.0862,21.1156,7900.0
2009-10-13 12:55:00,21.52,21.54,21.52,21.53,7000.0,21.1255,21.1451,21.1255,21.1353,7000.0
2009-10-13 13:00:00,21.54,21.54,21.53,21.53,3000.0,21.1451,21.1451,21.1353,21.1353,3000.0
2009-10-13 13:05:00,21.54,21.57,21.53,21.56,24100.0,21.1451,21.1745,21.1353,21.1647,24100.0
2009-10-13 13:10:00,21.56,21.57,21.52,21.53,22300.0,21.1647,21.1745,21.1255,21.1353,22300.0
2009-10-13 13:15:00,21.52,21.59,21.52,21.59,20700.0,21.1255,21.1942,21.1255,21.1942,20700.0
2009-10-13 13:20:00,21.6,21.6,21.58,21.58,9400.0,21.204,21.204,21.1844,21.1844,9400.0
2009-10-13 13:25:00,21.58,21.6,21.56,21.58,17200.0,21.1844,21.204,21.1647,21.1844,17200.0
2009-10-13 13:30:00,21.58,21.59,21.51,21.52,27900.0,21.1844,21.1942,21.1156,21.1255,27900.0
2009-10-13 13:35:00,21.5,21.53,21.49,21.49,290700.0,21.1058,21.1353,21.096,21.096,290700.0
2009-10-13 13:40:00,21.5,21.5,21.45,21.45,12600.0,21.1058,21.1058,21.0567,21.0567,12600.0
2009-10-13 13:45:00,21.45,21.46,21.4,21.44,13900.0,21.0567,21.0666,21.0077,21.0469,13900.0
2009-10-13 13:50:00,21.44,21.44,21.36,21.37,29300.0,21.0469,21.0469,20.9684,20.9782,29300.0
2009-10-13 13:55:00,21.38,21.43,21.35,21.43,24900.0,20.988,21.0371,20.9586,21.0371,24900.0
2009-10-13 14:00:00,21.42,21.42,21.37,21.4,18200.0,21.0273,21.0273,20.9782,21.0077,18200.0
2009-10-13 14:05:00,21.4,21.4,21.33,21.37,22100.0,21.0077,21.0077,20.9389,20.9782,22100.0
2009-10-13 14:10:00,21.36,21.42,21.36,21.39,16000.0,20.9684,21.0273,20.9684,20.9978,16000.0
2009-10-13 14:15:00,21.39,21.41,21.39,21.4,6600.0,20.9978,21.0175,20.9978,21.0077,6600.0
2009-10-13 14:20:00,21.4,21.48,21.4,21.48,18100.0,21.0077,21.0862,21.0077,21.0862,18100.0
2009-10-13 14:25:00,21.48,21.49,21.48,21.49,3900.0,21.0862,21.096,21.0862,21.096,3900.0
2009-10-13 14:30:00,21.48,21.51,21.48,21.49,9700.0,21.0862,21.1156,21.0862,21.096,9700.0
2009-10-13 14:35:00,21.49,21.52,21.49,21.51,7800.0,21.096,21.1255,21.096,21.1156,7800.0
2009-10-13 14:40:00,21.51,21.55,21.51,21.55,12300.0,21.1156,21.1549,21.1156,21.1549,12300.0
2009-10-13 14:45:00,21.55,21.6,21.55,21.6,26000.0,21.1549,21.204,21.1549,21.204,26000.0
2009-10-13 14:50:00,21.6,21.6,21.57,21.59,13800.0,21.204,21.204,21.1745,21.1942,13800.0
2009-10-13 14:55:00,21.59,21.6,21.55,21.55,13200.0,21.1942,21.204,21.1549,21.1549,13200.0
2009-10-13 15:00:00,21.56,21.57,21.55,21.57,22100.0,21.1647,21.1745,21.1549,21.1745,22100.0
2009-10-13 15:05:00,21.57,21.6,21.56,21.57,9800.0,21.1745,21.204,21.1647,21.1745,9800.0
2009-10-13 15:10:00,21.57,21.6,21.56,21.6,9800.0,21.1745,21.204,21.1647,21.204,9800.0
2009-10-13 15:15:00,21.61,21.66,21.6,21.65,32700.0,21.2138,21.2629,21.204,21.2531,32700.0
2009-10-13 15:20:00,21.64,21.7,21.64,21.7,21200.0,21.2433,21.3022,21.2433,21.3022,21200.0
2009-10-13 15:25:00,21.7,21.7,21.65,21.66,11700.0,21.3022,21.3022,21.2531,21.2629,11700.0
2009-10-13 15:30:00,21.65,21.67,21.65,21.67,12000.0,21.2531,21.2727,21.2531,21.2727,12000.0
2009-10-13 15:35:00,21.67,21.67,21.63,21.63,45200.0,21.2727,21.2727,21.2334,21.2334,45200.0
2009-10-13 15:40:00,21.63,21.68,21.63,21.67,41500.0,21.2334,21.2825,21.2334,21.2727,41500.0
2009-10-13 15:45:00,21.67,21.68,21.65,21.68,42500.0,21.2727,21.2825,21.2531,21.2825,42500.0
2009-10-13 15:50:00,21.67,21.67,21.64,21.66,48700.0,21.2727,21.2727,21.2433,21.2629,48700.0
2009-10-13 15:55:00,21.66,21.68,21.66,21.68,48100.0,21.2629,21.2825,21.2629,21.2825,48100.0
2009-10-14 09:30:00,21.97,22.01,21.9,22.01,1200.0,21.5672,21.6065,21.4985,21.6065,1200.0
2009-10-14 09:35:00,22.01,22.01,21.86,21.9,20800.0,21.6065,21.6065,21.4592,21.4985,20800.0
2009-10-14 09:40:00,21.9,21.92,21.8,21.82,11000.0,21.4985,21.5181,21.4003,21.42,11000.0
2009-10-14 09:45:00,21.81,21.81,21.72,21.75,15900.0,21.4101,21.4101,21.3218,21.3512,15900.0
2009-10-14 09:50:00,21.74,21.79,21.72,21.78,22100.0,21.3414,21.3905,21.3218,21.3807,22100.0
2009-10-14 09:55:00,21.81,21.81,21.73,21.74,17400.0,21.4101,21.4101,21.3316,21.3414,17400.0
2009-10-14 10:00:00,21.75,21.75,21.67,21.71,19900.0,21.3512,21.3512,21.2727,21.312,19900.0
2009-10-14 10:05:00,21.71,21.75,21.69,21.7,10700.0,21.312,21.3512,21.2923,21.3022,10700.0
2009-10-14 10:10:00,21.74,21.79,21.68,21.74,26300.0,21.3414,21.3905,21.2825,21.3414,26300.0
2009-10-14 10:15:00,21.75,21.78,21.74,21.75,22400.0,21.3512,21.3807,21.3414,21.3512,22400.0
2009-10-14 10:20:00,21.75,21.75,21.66,21.66,13400.0,21.3512,21.3512,21.2629,21.2629,13400.0
2009-10-14 10:25:00,21.64,21.7,21.63,21.7,6800.0,21.2433,21.3022,21.2334,21.3022,6800.0
2009-10-14 10:30:00,21.7,21.71,21.68,21.7,8400.0,21.3022,21.312,21.2825,21.3022,8400.0
2009-10-14 10:35:00,21.71,21.75,21.7,21.73,11000.0,21.312,21.3512,21.3022,21.3316,11000.0
2009-10-14 10:40:00,21.71,21.71,21.7,21.7,4900.0,21.312,21.312,21.3022,21.3022,4900.0
2009-10-14 10:45:00,21.7,21.71,21.69,21.7,4300.0,21.3022,21.312,21.2923,21.3022,4300.0
2009-10-14 10:50:00,21.7,21.73,21.7,21.72,4400.0,21.3022,21.3316,21.3022,21.3218,4400.0
2009-10-14 10:55:00,21.72,21.74,21.72,21.74,7200.0,21.3218,21.3414,21.3218,21.3414,7200.0
2009-10-14 11:00:00,21.74,21.75,21.72,21.73,11500.0,21.3414,21.3512,21.3218,21.3316,11500.0
2009-10-14 11:05:00,21.73,21.75,21.72,21.75,37800.0,21.3316,21.3512,21.3218,21.3512,37800.0
2009-10-14 11:10:00,21.75,21.75,21.73,21.74,8800.0,21.3512,21.3512,21.3316,21.3414,8800.0
2009-10-14 11:15:00,21.73,21.75,21.73,21.75,6800.0,21.3316,21.3512,21.3316,21.3512,6800.0
2009-10-14 11:20:00,21.74,21.75,21.74,21.75,10100.0,21.3414,21.3512,21.3414,21.3512,10100.0
2009-10-14 11:25:00,21.75,21.75,21.74,21.74,17900.0,21.3512,21.3512,21.3414,21.3414,17900.0
2009-10-14 11:30:00,21.75,21.8,21.74,21.79,20800.0,21.3512,21.4003,21.3414,21.3905,20800.0
2009-10-14 11:35:00,21.79,21.79,21.78,21.78,2500.0,21.3905,21.3905,21.3807,21.3807,2500.0
2009-10-14 11:40:00,21.77,21.77,21.74,21.76,5100.0,21.3709,21.3709,21.3414,21.3611,5100.0
2009-10-14 11:45:00,21.75,21.78,21.75,21.78,8500.0,21.3512,21.3807,21.3512,21.3807,8500.0
2009-10-14 11:50:00,21.79,21.8,21.78,21.78,8900.0,21.3905,21.4003,21.3807,21.3807,8900.0
2009-10-14 11:55:00,21.78,21.79,21.78,21.78,4500.0,21.3807,21.3905,21.3807,21.3807,4500.0
2009-10-14 12:00:00,21.78,21.79,21.77,21.78,10700.0,21.3807,21.3905,21.3709,21.3807,10700.0
2009-10-14 12:05:00,21.78,21.78,21.74,21.74,11800.0,21.3807,21.3807,21.3414,21.3414,11800.0
2009-10-14 12:10:00,21.74,21.75,21.72,21.73,9300.0,21.3414,21.3512,21.3218,21.3316,9300.0
2009-10-14 12:15:00,21.73,21.73,21.7,21.7,11000.0,21.3316,21.3316,21.3022,21.3022,11000.0
2009-10-14 12:20:00,21.7,21.72,21.7,21.72,20500.0,21.3022,21.3218,21.3022,21.3218,20500.0
2009-10-14 12:25:00,21.71,21.72,21.71,21.72,16500.0,21.312,21.3218,21.312,21.3218,16500.0
2009-10-14 12:30:00,21.72,21.72,21.71,21.72,8400.0,21.3218,21.3218,21.312,21.3218,8400.0
2009-10-14 12:35:00,21.72,21.72,21.69,21.7,13700.0,21.3218,21.3218,21.2923,21.3022,13700.0
2009-10-14 12:40:00,21.7,21.7,21.68,21.68,12600.0,21.3022,21.3022,21.2825,21.2825,12600.0
2009-10-14 12:45:00,21.68,21.71,21.67,21.67,58500.0,21.2825,21.312,21.2727,21.2727,58500.0
2009-10-14 12:50:00,21.67,21.7,21.66,21.69,60800.0,21.2727,21.3022,21.2629,21.2923,60800.0
2009-10-14 12:55:00,21.7,21.73,21.69,21.71,91800.0,21.3022,21.3316,21.2923,21.312,91800.0
2009-10-14 13:00:00,21.71,21.75,21.71,21.74,64300.0,21.312,21.3512,21.312,21.3414,64300.0
2009-10-14 13:05:00,21.74,21.76,21.73,21.74,79400.0,21.3414,21.3611,21.3316,21.3414,79400.0
2009-10-14 13:10:00,21.73,21.75,21.72,21.73,38000.0,21.3316,21.3512,21.3218,21.3316,38000.0
2009-10-14 13:15:00,21.74,21.74,21.73,21.73,22500.0,21.3414,21.3414,21.3316,21.3316,22500.0
2009-10-14 13:20:00,21.74,21.75,21.72,21.73,30300.0,21.3414,21.3512,21.3218,21.3316,30300.0
2009-10-14 13:25:00,21.73,21.74,21.71,21.73,101600.0,21.3316,21.3414,21.312,21.3316,101600.0
2009-10-14 13:30:00,21.73,21.74,21.72,21.73,56300.0,21.3316,21.3414,21.3218,21.3316,56300.0
2009-10-14 13:35:00,21.73,21.74,21.72,21.72,109900.0,21.3316,21.3414,21.3218,21.3218,109900.0
2009-10-14 13:40:00,21.72,21.74,21.7,21.71,157500.0,21.3218,21.3414,21.3022,21.312,157500.0
2009-10-14 13:45:00,21.71,21.72,21.7,21.7,125800.0,21.312,21.3218,21.3022,21.3022,125800.0
2009-10-14 13:50:00,21.7,21.72,21.69,21.7,45700.0,21.3022,21.3218,21.2923,21.3022,45700.0
2009-10-14 13:55:00,21.7,21.71,21.67,21.7,27400.0,21.3022,21.312,21.2727,21.3022,27400.0
2009-10-14 14:00:00,21.71,21.73,21.7,21.7,73500.0,21.312,21.3316,21.3022,21.3022,73500.0
2009-10-14 14:05:00,21.7,21.7,21.69,21.69,4100.0,21.3022,21.3022,21.2923,21.2923,4100.0
2009-10-14 14:10:00,21.69,21.7,21.65,21.66,38800.0,21.2923,21.3022,21.2531,21.2629,38800.0
2009-10-14 14:15:00,21.65,21.69,21.65,21.68,59100.0,21.2531,21.2923,21.2531,21.2825,59100.0
2009-10-14 14:20:00,21.69,21.7,21.67,21.67,18000.0,21.2923,21.3022,21.2727,21.2727,18000.0
2009-10-14 14:25:00,21.68,21.69,21.66,21.69,41800.0,21.2825,21.2923,21.2629,21.2923,41800.0
2009-10-14 14:30:00,21.68,21.69,21.67,21.69,19800.0,21.2825,21.2923,21.2727,21.2923,19800.0
2009-10-14 14:35:00,21.69,21.71,21.67,21.67,36200.0,21.2923,21.312,21.2727,21.2727,36200.0
2009-10-14 14:40:00,21.68,21.68,21.67,21.67,2900.0,21.2825,21.2825,21.2727,21.2727,2900.0
2009-10-14 14:45:00,21.67,21.7,21.67,21.7,13300.0,21.2727,21.3022,21.2727,21.3022,13300.0
2009-10-14 14:50:00,21.7,21.71,21.69,21.7,66500.0,21.3022,21.312,21.2923,21.3022,66500.0
2009-10-14 14:55:00,21.7,21.74,21.7,21.74,12700.0,21.3022,21.3414,21.3022,21.3414,12700.0
2009-10-14 15:00:00,21.74,21.74,21.7,21.72,76900.0,21.3414,21.3414,21.3022,21.3218,76900.0
2009-10-14 15:05:00,21.72,21.72,21.71,21.71,19300.0,21.3218,21.3218,21.312,21.312,19300.0
2009-10-14 15:10:00,21.71,21.72,21.68,21.68,21900.0,21.312,21.3218,21.2825,21.2825,21900.0
2009-10-14 15:15:00,21.68,21.71,21.67,21.7,215900.0,21.2825,21.312,21.2727,21.3022,215900.0
2009-10-14 15:20:00,21.7,21.74,21.7,21.73,15600.0,21.3022,21.3414,21.3022,21.3316,15600.0
2009-10-14 15:25:00,21.73,21.76,21.72,21.75,164800.0,21.3316,21.3611,21.3218,21.3512,164800.0
2009-10-14 15:30:00,21.75,21.75,21.72,21.75,37100.0,21.3512,21.3512,21.3218,21.3512,37100.0
2009-10-14 15:35:00,21.75,21.77,21.73,21.74,144400.0,21.3512,21.3709,21.3316,21.3414,144400.0
2009-10-14 15:40:00,21.74,21.75,21.71,21.72,197300.0,21.3414,21.3512,21.312,21.3218,197300.0
2009-10-14 15:45:00,21.72,21.74,21.7,21.74,123900.0,21.3218,21.3414,21.3022,21.3414,123900.0
2009-10-14 15:50:00,21.74,21.76,21.73,21.76,66800.0,21.3414,21.3611,21.3316,21.3611,66800.0
2009-10-14 15:55:00,21.76,21.77,21.75,21.77,73700.0,21.3611,21.3709,21.3512,21.3709,73700.0
2009-10-15 09:30:00,21.6,21.63,21.46,21.58,81600.0,21.204,21.2334,21.0666,21.1844,81600.0
2009-10-15 09:35:00,21.6,21.67,21.55,21.64,101400.0,21.204,21.2727,21.1549,21.2433,101400.0
2009-10-15 09:40:00,21.64,21.68,21.58,21.68,20100.0,21.2433,21.2825,21.1844,21.2825,20100.0
2009-10-15 09:45:00,21.68,21.73,21.68,21.73,29500.0,21.2825,21.3316,21.2825,21.3316,29500.0
2009-10-15 09:50:00,21.73,21.78,21.72,21.75,75300.0,21.3316,21.3807,21.3218,21.3512,75300.0
2009-10-15 09:55:00,21.75,21.81,21.74,21.8,19700.0,21.3512,21.4101,21.3414,21.4003,19700.0
2009-10-15 10:00:00,21.8,21.83,21.74,21.82,49700.0,21.4003,21.4298,21.3414,21.42,49700.0
2009-10-15 10:05:00,21.82,21.89,21.75,21.87,385900.0,21.42,21.4887,21.3512,21.469,385900.0
2009-10-15 10:10:00,21.88,21.89,21.79,21.82,105200.0,21.4789,21.4887,21.3905,21.42,105200.0
2009-10-15 10:15:00,21.82,21.83,21.8,21.8,59400.0,21.42,21.4298,21.4003,21.4003,59400.0
2009-10-15 10:20:00,21.81,21.85,21.8,21.84,117800.0,21.4101,21.4494,21.4003,21.4396,117800.0
2009-10-15 10:25:00,21.84,21.86,21.82,21.85,13700.0,21.4396,21.4592,21.42,21.4494,13700.0
2009-10-15 10:30:00,21.84,21.84,21.8,21.82,98100.0,21.4396,21.4396,21.4003,21.42,98100.0
2009-10-15 10:35:00,21.81,21.82,21.74,21.79,36300.0,21.4101,21.42,21.3414,21.3905,36300.0
2009-10-15 10:40:00,21.78,21.8,21.76,21.78,38900.0,21.3807,21.4003,21.3611,21.3807,38900.0
2009-10-15 10:45:00,21.78,21.81,21.78,21.79,23500.0,21.3807,21.4101,21.3807,21.3905,23500.0
2009-10-15 10:50:00,21.78,21.83,21.78,21.82,93700.0,21.3807,21.4298,21.3807,21.42,93700.0
2009-10-15 10:55:00,21.82,21.83,21.8,21.83,22600.0,21.42,21.4298,21.4003,21.4298,22600.0
2009-10-15 11:00:00,21.83,21.85,21.82,21.82,38400.0,21.4298,21.4494,21.42,21.42,38400.0
2009-10-15 11:05:00,21.83,21.94,21.83,21.92,72500.0,21.4298,21.5378,21.4298,21.5181,72500.0
2009-10-15 11:10:00,21.92,21.93,21.89,21.91,27300.0,21.5181,21.5279,21.4887,21.5083,27300.0
2009-10-15 11:15:00,21.91,21.96,21.91,21.93,29000.0,21.5083,21.5574,21.5083,21.5279,29000.0
2009-10-15 11:20:00,21.93,21.94,21.89,21.93,23200.0,21.5279,21.5378,21.4887,21.5279,23200.0
2009-10-15 11:25:00,21.94,21.97,21.93,21.97,22700.0,21.5378,21.5672,21.5279,21.5672,22700.0
2009-10-15 11:30:00,21.96,21.97,21.94,21.97,21200.0,21.5574,21.5672,21.5378,21.5672,21200.0
2009-10-15 11:35:00,21.96,21.99,21.95,21.96,40300.0,21.5574,21.5868,21.5476,21.5574,40300.0
2009-10-15 11:40:00,21.95,21.96,21.94,21.95,41200.0,21.5476,21.5574,21.5378,21.5476,41200.0
2009-10-15 11:45:00,21.94,21.95,21.94,21.95,27000.0,21.5378,21.5476,21.5378,21.5476,27000.0
2009-10-15 11:50:00,21.95,21.98,21.95,21.96,8800.0,21.5476,21.577,21.5476,21.5574,8800.0
2009-10-15 11:55:00,21.97,21.99,21.97,21.99,7700.0,21.5672,21.5868,21.5672,21.5868,7700.0
2009-10-15 12:00:00,21.99,22.03,21.99,22.01,33200.0,21.5868,21.6261,21.5868,21.6065,33200.0
2009-10-15 12:05:00,22.01,22.05,22.01,22.05,16600.0,21.6065,21.6457,21.6065,21.6457,16600.0
2009-10-15 12:10:00,22.05,22.1,22.04,22.08,34900.0,21.6457,21.6948,21.6359,21.6752,34900.0
2009-10-15 12:15:00,22.07,22.12,22.07,22.12,19700.0,21.6654,21.7145,21.6654,21.7145,19700.0
2009-10-15 12:20:00,22.12,22.12,22.1,22.11,22600.0,21.7145,21.7145,21.6948,21.7046,22600.0
2009-10-15 12:25:00,22.11,22.11,22.08,22.11,25300.0,21.7046,21.7046,21.6752,21.7046,25300.0
2009-10-15 12:30:00,22.11,22.13,22.1,22.12,12800.0,21.7046,21.7243,21.6948,21.7145,12800.0
2009-10-15 12:35:00,22.12,22.15,22.12,22.15,11800.0,21.7145,21.7439,21.7145,21.7439,11800.0
2009-10-15 12:40:00,22.14,22.15,22.14,22.14,9600.0,21.7341,21.7439,21.7341,21.7341,9600.0
2009-10-15 12:45:00,22.15,22.15,22.09,22.09,8700.0,21.7439,21.7439,21.685,21.685,8700.0
2009-10-15 12:50:00,22.09,22.1,22.08,22.09,19200.0,21.685,21.6948,21.6752,21.685,19200.0
2009-10-15 12:55:00,22.1,22.1,22.09,22.1,10300.0,21.6948,21.6948,21.685,21.6948,10300.0
2009-10-15 13:00:00,22.09,22.1,22.09,22.1,4600.0,21.685,21.6948,21.685,21.6948,4600.0
2009-10-15 13:05:00,22.1,22.11,22.09,22.11,33000.0,21.6948,21.7046,21.685,21.7046,33000.0
2009-10-15 13:10:00,22.1,22.1,22.09,22.1,24900.0,21.6948,21.6948,21.685,21.6948,24900.0
2009-10-15 13:15:00,22.1,22.15,22.1,22.15,32600.0,21.6948,21.7439,21.6948,21.7439,32600.0
2009-10-15 13:20:00,22.15,22.15,22.13,22.14,16600.0,21.7439,21.7439,21.7243,21.7341,16600.0
2009-10-15 13:25:00,22.14,22.16,22.14,22.15,27100.0,21.7341,21.7537,21.7341,21.7439,27100.0
2009-10-15 13:30:00,22.15,22.19,22.14,22.18,28700.0,21.7439,21.7832,21.7341,21.7734,28700.0
2009-10-15 13:35:00,22.18,22.25,22.18,22.24,41300.0,21.7734,21.8421,21.7734,21.8323,41300.0
2009-10-15 13:40:00,22.25,22.25,22.23,22.23,7700.0,21.8421,21.8421,21.8224,21.8224,7700.0
2009-10-15 13:45:00,22.24,22.24,22.18,22.21,29200.0,21.8323,21.8323,21.7734,21.8028,29200.0
2009-10-15 13:50:00,22.21,22.22,22.19,22.19,15400.0,21.8028,21.8126,21.7832,21.7832,15400.0
2009-10-15 13:55:00,22.19,22.2,22.18,22.2,30200.0,21.7832,21.793,21.7734,21.793,30200.0
2009-10-15 14:00:00,22.19,22.2,22.19,22.19,6100.0,21.7832,21.793,21.7832,21.7832,6100.0
2009-10-15 14:05:00,22.2,22.24,22.19,22.22,30800.0,21.793,21.8323,21.7832,21.8126,30800.0
2009-10-15 14:10:00,22.21,22.21,22.19,22.2,7300.0,21.8028,21.8028,21.7832,21.793,7300.0
2009-10-15 14:15:00,22.2,22.23,22.19,22.23,39500.0,21.793,21.8224,21.7832,21.8224,39500.0
2009-10-15 14:20:00,22.23,22.23,22.19,22.19,21800.0,21.8224,21.8224,21.7832,21.7832,21800.0
2009-10-15 14:25:00,22.19,22.2,22.19,22.19,8100.0,21.7832,21.793,21.7832,21.7832,8100.0
2009-10-15 14:30:00,22.19,22.21,22.19,22.2,9800.0,21.7832,21.8028,21.7832,21.793,9800.0
2009-10-15 14:35:00,22.2,22.21,22.2,22.2,4100.0,21.793,21.8028,21.793,21.793,4100.0
2009-10-15 14:40:00,22.2,22.21,22.19,22.19,10400.0,21.793,21.8028,21.7832,21.7832,10400.0
2009-10-15 14:45:00,22.19,22.23,22.18,22.23,12400.0,21.7832,21.8224,21.7734,21.8224,12400.0
2009-10-15 14:50:00,22.22,22.26,22.22,22.25,16500.0,21.8126,21.8519,21.8126,21.8421,16500.0
2009-10-15 14:55:00,22.25,22.25,22.24,22.25,23200.0,21.8421,21.8421,21.8323,21.8421,23200.0
2009-10-15 15:00:00,22.25,22.28,22.24,22.26,20900.0,21.8421,21.8715,21.8323,21.8519,20900.0
2009-10-15 15:05:00,22.27,22.28,22.26,22.26,21100.0,21.8617,21.8715,21.8519,21.8519,21100.0
2009-10-15 15:10:00,22.27,22.27,22.24,22.25,38400.0,21.8617,21.8617,21.8323,21.8421,38400.0
2009-10-15 15:15:00,22.26,22.27,22.25,22.25,12100.0,21.8519,21.8617,21.8421,21.8421,12100.0
2009-10-15 15:20:00,22.26,22.26,22.25,22.25,35600.0,21.8519,21.8519,21.8421,21.8421,35600.0
2009-10-15 15:25:00,22.25,22.26,22.2,22.2,99100.0,21.8421,21.8519,21.793,21.793,99100.0
2009-10-15 15:30:00,22.2,22.25,22.2,22.24,59500.0,21.793,21.8421,21.793,21.8323,59500.0
2009-10-15 15:35:00,22.25,22.26,22.24,22.24,24700.0,21.8421,21.8519,21.8323,21.8323,24700.0
2009-10-15 15:40:00,22.25,22.28,22.24,22.25,40600.0,21.8421,21.8715,21.8323,21.8421,40600.0
2009-10-15 15:45:00,22.25,22.27,22.25,22.26,32700.0,21.8421,21.8617,21.8421,21.8519,32700.0
2009-10-15 15:50:00,22.27,22.31,22.26,22.3,96600.0,21.8617,21.901,21.8519,21.8912,96600.0
2009-10-15 15:55:00,22.29,22.35,22.28,22.35,217700.0,21.8813,21.9402,21.8715,21.9402,217700.0
2009-10-16 09:30:00,22.11,22.25,22.11,22.25,143000.0,21.7046,21.8421,21.7046,21.8421,143000.0
2009-10-16 09:35:00,22.25,22.28,22.13,22.14,26800.0,21.8421,21.8715,21.7243,21.7341,26800.0
2009-10-16 09:40:00,22.13,22.13,22.05,22.09,8100.0,21.7243,21.7243,21.6457,21.685,8100.0
2009-10-16 09:45:00,22.07,22.12,22.05,22.11,8800.0,21.6654,21.7145,21.6457,21.7046,8800.0
2009-10-16 09:50:00,22.11,22.16,22.09,22.1,214100.0,21.7046,21.7537,21.685,21.6948,214100.0
2009-10-16 09:55:00,22.1,22.13,22.07,22.12,51900.0,21.6948,21.7243,21.6654,21.7145,51900.0
2009-10-16 10:00:00,22.11,22.11,21.98,22.02,46100.0,21.7046,21.7046,21.577,21.6163,46100.0
2009-10-16 10:05:00,22.01,22.06,22.0,22.05,40000.0,21.6065,21.6556,21.5967,21.6457,40000.0
2009-10-16 10:10:00,22.06,22.11,22.05,22.1,43100.0,21.6556,21.7046,21.6457,21.6948,43100.0
2009-10-16 10:15:00,22.1,22.17,22.07,22.17,42700.0,21.6948,21.7635,21.6654,21.7635,42700.0
2009-10-16 10:20:00,22.17,22.19,22.16,22.17,17600.0,21.7635,21.7832,21.7537,21.7635,17600.0
2009-10-16 10:25:00,22.17,22.23,22.17,22.2,44000.0,21.7635,21.8224,21.7635,21.793,44000.0
2009-10-16 10:30:00,22.2,22.24,22.2,22.2,32200.0,21.793,21.8323,21.793,21.793,32200.0
2009-10-16 10:35:00,22.2,22.23,22.2,22.2,41600.0,21.793,21.8224,21.793,21.793,41600.0
2009-10-16 10:40:00,22.19,22.19,22.1,22.13,25300.0,21.7832,21.7832,21.6948,21.7243,25300.0
2009-10-16 10:45:00,22.13,22.17,22.12,22.16,25100.0,21.7243,21.7635,21.7145,21.7537,25100.0
2009-10-16 10:50:00,22.15,22.16,22.13,22.16,35000.0,21.7439,21.7537,21.7243,21.7537,35000.0
2009-10-16 10:55:00,22.15,22.22,22.13,22.21,40700.0,21.7439,21.8126,21.7243,21.8028,40700.0
2009-10-16 11:00:00,22.2,22.25,22.2,22.24,27100.0,21.793,21.8421,21.793,21.8323,27100.0
2009-10-16 11:05:00,22.25,22.28,22.24,22.25,34400.0,21.8421,21.8715,21.8323,21.8421,34400.0
2009-10-16 11:10:00,22.26,22.29,22.25,22.28,10100.0,21.8519,21.8813,21.8421,21.8715,10100.0
2009-10-16 11:15:00,22.28,22.32,22.27,22.32,13200.0,21.8715,21.9108,21.8617,21.9108,13200.0
2009-10-16 11:20:00,22.32,22.33,22.3,22.3,15500.0,21.9108,21.9206,21.8912,21.8912,15500.0
2009-10-16 11:25:00,22.3,22.3,22.29,22.3,4600.0,21.8912,21.8912,21.8813,21.8912,4600.0
2009-10-16 11:30:00,22.3,22.31,22.26,22.26,25700.0,21.8912,21.901,21.8519,21.8519,25700.0
2009-10-16 11:35:00,22.25,22.26,22.23,22.24,19900.0,21.8421,21.8519,21.8224,21.8323,19900.0
2009-10-16 11:40:00,22.24,22.25,22.23,22.25,55500.0,21.8323,21.8421,21.8224,21.8421,55500.0
2009-10-16 11:45:00,22.24,22.25,22.23,22.25,9900.0,21.8323,21.8421,21.8224,21.8421,9900.0
2009-10-16 11:50:00,22.25,22.25,22.2,22.2,21600.0,21.8421,21.8421,21.793,21.793,21600.0
2009-10-16 11:55:00,22.2,22.21,22.19,22.2,20100.0,21.793,21.8028,21.7832,21.793,20100.0
2009-10-16 12:00:00,22.2,22.21,22.19,22.19,17500.0,21.793,21.8028,21.7832,21.7832,17500.0
2009-10-16 12:05:00,22.2,22.2,22.19,22.19,7800.0,21.793,21.793,21.7832,21.7832,7800.0
2009-10-16 12:10:00,22.19,22.25,22.19,22.21,51500.0,21.7832,21.8421,21.7832,21.8028,51500.0
2009-10-16 12:15:00,22.22,22.22,22.19,22.2,31800.0,21.8126,21.8126,21.7832,21.793,31800.0
2009-10-16 12:20:00,22.21,22.21,22.2,22.2,15600.0,21.8028,21.8028,21.793,21.793,15600.0
2009-10-16 12:25:00,22.21,22.21,22.2,22.2,15300.0,21.8028,21.8028,21.793,21.793,15300.0
2009-10-16 12:30:00,22.2,22.23,22.2,22.23,14100.0,21.793,21.8224,21.793,21.8224,14100.0
2009-10-16 12:35:00,22.23,22.25,22.23,22.24,16700.0,21.8224,21.8421,21.8224,21.8323,16700.0
2009-10-16 12:40:00,22.23,22.25,22.23,22.25,34800.0,21.8224,21.8421,21.8224,21.8421,34800.0
2009-10-16 12:45:00,22.25,22.27,22.23,22.27,25100.0,21.8421,21.8617,21.8224,21.8617,25100.0
2009-10-16 12:50:00,22.27,22.28,22.25,22.27,14800.0,21.8617,21.8715,21.8421,21.8617,14800.0
2009-10-16 12:55:00,22.27,22.29,22.26,22.26,14400.0,21.8617,21.8813,21.8519,21.8519,14400.0
2009-10-16 13:00:00,22.26,22.27,22.26,22.27,4200.0,21.8519,21.8617,21.8519,21.8617,4200.0
2009-10-16 13:05:00,22.26,22.28,22.26,22.27,12300.0,21.8519,21.8715,21.8519,21.8617,12300.0
2009-10-16 13:10:00,22.27,22.31,22.26,22.31,19700.0,21.8617,21.901,21.8519,21.901,19700.0
2009-10-16 13:15:00,22.32,22.38,22.32,22.37,26500.0,21.9108,21.9697,21.9108,21.9599,26500.0
2009-10-16 13:20:00,22.38,22.44,22.37,22.42,21500.0,21.9697,22.0286,21.9599,22.009,21500.0
2009-10-16 13:25:00,22.42,22.43,22.41,22.43,18400.0,22.009,22.0188,21.9991,22.0188,18400.0
2009-10-16 13:30:00,22.42,22.47,22.42,22.47,27200.0,22.009,22.058,22.009,22.058,27200.0
2009-10-16 13:35:00,22.46,22.52,22.46,22.48,43400.0,22.0482,22.1071,22.0482,22.0679,43400.0
2009-10-16 13:40:00,22.49,22.49,22.45,22.48,23800.0,22.0777,22.0777,22.0384,22.0679,23800.0
2009-10-16 13:45:00,22.48,22.52,22.47,22.52,22500.0,22.0679,22.1071,22.058,22.1071,22500.0
2009-10-16 13:50:00,22.52,22.55,22.52,22.55,57900.0,22.1071,22.1366,22.1071,22.1366,57900.0
2009-10-16 13:55:00,22.55,22.56,22.51,22.52,23500.0,22.1366,22.1464,22.0973,22.1071,23500.0
2009-10-16 14:00:00,22.51,22.52,22.49,22.49,40000.0,22.0973,22.1071,22.0777,22.0777,40000.0
2009-10-16 14:05:00,22.5,22.52,22.48,22.49,54000.0,22.0875,22.1071,22.0679,22.0777,54000.0
2009-10-16 14:10:00,22.49,22.51,22.48,22.51,32300.0,22.0777,22.0973,22.0679,22.0973,32300.0
2009-10-16 14:15:00,22.52,22.53,22.5,22.52,34200.0,22.1071,22.1169,22.0875,22.1071,34200.0
2009-10-16 14:20:00,22.53,22.55,22.51,22.55,36400.0,22.1169,22.1366,22.0973,22.1366,36400.0
2009-10-16 14:25:00,22.56,22.56,22.5,22.5,34500.0,22.1464,22.1464,22.0875,22.0875,34500.0
2009-10-16 14:30:00,22.5,22.53,22.5,22.52,54300.0,22.0875,22.1169,22.0875,22.1071,54300.0
2009-10-16 14:35:00,22.52,22.57,22.52,22.56,22600.0,22.1071,22.1562,22.1071,22.1464,22600.0
2009-10-16 14:40:00,22.56,22.58,22.52,22.52,33000.0,22.1464,22.166,22.1071,22.1071,33000.0
2009-10-16 14:45:00,22.53,22.53,22.5,22.5,8700.0,22.1169,22.1169,22.0875,22.0875,8700.0
2009-10-16 14:50:00,22.5,22.51,22.5,22.5,10500.0,22.0875,22.0973,22.0875,22.0875,10500.0
2009-10-16 14:55:00,22.51,22.51,22.5,22.5,12000.0,22.0973,22.0973,22.0875,22.0875,12000.0
2009-10-16 15:00:00,22.51,22.53,22.5,22.52,25700.0,22.0973,22.1169,22.0875,22.1071,25700.0
2009-10-16 15:05:00,22.52,22.53,22.5,22.52,58600.0,22.1071,22.1169,22.0875,22.1071,58600.0
2009-10-16 15:10:00,22.52,22.56,22.51,22.54,69700.0,22.1071,22.1464,22.0973,22.1268,69700.0
2009-10-16 15:15:00,22.55,22.56,22.5,22.5,43600.0,22.1366,22.1464,22.0875,22.0875,43600.0
2009-10-16 15:20:00,22.51,22.53,22.5,22.52,43900.0,22.0973,22.1169,22.0875,22.1071,43900.0
2009-10-16 15:25:00,22.53,22.55,22.51,22.55,29100.0,22.1169,22.1366,22.0973,22.1366,29100.0
2009-10-16 15:30:00,22.55,22.55,22.51,22.55,31100.0,22.1366,22.1366,22.0973,22.1366,31100.0
2009-10-16 15:35:00,22.54,22.59,22.53,22.53,30800.0,22.1268,22.1758,22.1169,22.1169,30800.0
2009-10-16 15:40:00,22.53,22.55,22.5,22.52,72800.0,22.1169,22.1366,22.0875,22.1071,72800.0
2009-10-16 15:45:00,22.52,22.52,22.5,22.51,52300.0,22.1071,22.1071,22.0875,22.0973,52300.0
2009-10-16 15:50:00,22.51,22.52,22.49,22.51,90900.0,22.0973,22.1071,22.0777,22.0973,90900.0
2009-10-16 15:55:00,22.5,22.51,22.5,22.5,144800.0,22.0875,22.0973,22.0875,22.0875,144800.0
2009-10-19 09:30:00,22.51,22.51,22.38,22.41,28500.0,22.0973,22.0973,21.9697,21.9991,28500.0
2009-10-19 09:35:00,22.43,22.58,22.43,22.57,33100.0,22.0188,22.166,22.0188,22.1562,33100.0
2009-10-19 09:40:00,22.57,22.62,22.51,22.55,38300.0,22.1562,22.2053,22.0973,22.1366,38300.0
2009-10-19 09:45:00,22.55,22.55,22.45,22.5,18900.0,22.1366,22.1366,22.0384,22.0875,18900.0
2009-10-19 09:50:00,22.5,22.5,22.4,22.4,16400.0,22.0875,22.0875,21.9893,21.9893,16400.0
2009-10-19 09:55:00,22.41,22.41,22.37,22.4,15900.0,21.9991,21.9991,21.9599,21.9893,15900.0
2009-10-19 10:00:00,22.4,22.53,22.39,22.53,31500.0,21.9893,22.1169,21.9795,22.1169,31500.0
2009-10-19 10:05:00,22.53,22.56,22.48,22.49,27500.0,22.1169,22.1464,22.0679,22.0777,27500.0
2009-10-19 10:10:00,22.48,22.56,22.48,22.54,32200.0,22.0679,22.1464,22.0679,22.1268,32200.0
2009-10-19 10:15:00,22.52,22.53,22.46,22.5,20500.0,22.1071,22.1169,22.0482,22.0875,20500.0
2009-10-19 10:20:00,22.51,22.61,22.51,22.57,29600.0,22.0973,22.1955,22.0973,22.1562,29600.0
2009-10-19 10:25:00,22.57,22.6,22.56,22.57,23200.0,22.1562,22.1857,22.1464,22.1562,23200.0
2009-10-19 10:30:00,22.57,22.62,22.57,22.59,41800.0,22.1562,22.2053,22.1562,22.1758,41800.0
2009-10-19 10:35:00,22.59,22.6,22.54,22.55,19700.0,22.1758,22.1857,22.1268,22.1366,19700.0
2009-10-19 10:40:00,22.55,22.61,22.53,22.59,12900.0,22.1366,22.1955,22.1169,22.1758,12900.0
2009-10-19 10:45:00,22.59,22.61,22.59,22.59,18600.0,22.1758,22.1955,22.1758,22.1758,18600.0
2009-10-19 10:50:00,22.58,22.59,22.55,22.56,11400.0,22.166,22.1758,22.1366,22.1464,11400.0
2009-10-19 10:55:00,22.55,22.6,22.54,22.57,11700.0,22.1366,22.1857,22.1268,22.1562,11700.0
2009-10-19 11:00:00,22.57,22.6,22.56,22.59,16200.0,22.1562,22.1857,22.1464,22.1758,16200.0
2009-10-19 11:05:00,22.59,22.6,22.55,22.56,8900.0,22.1758,22.1857,22.1366,22.1464,8900.0
2009-10-19 11:10:00,22.55,22.57,22.54,22.56,8500.0,22.1366,22.1562,22.1268,22.1464,8500.0
2009-10-19 11:15:00,22.56,22.6,22.56,22.57,14800.0,22.1464,22.1857,22.1464,22.1562,14800.0
2009-10-19 11:20:00,22.57,22.58,22.52,22.56,22000.0,22.1562,22.166,22.1071,22.1464,22000.0
2009-10-19 11:25:00,22.57,22.62,22.56,22.6,19000.0,22.1562,22.2053,22.1464,22.1857,19000.0
2009-10-19 11:30:00,22.6,22.63,22.58,22.58,10200.0,22.1857,22.2151,22.166,22.166,10200.0
2009-10-19 11:35:00,22.58,22.59,22.56,22.56,4700.0,22.166,22.1758,22.1464,22.1464,4700.0
2009-10-19 11:40:00,22.57,22.6,22.56,22.6,31600.0,22.1562,22.1857,22.1464,22.1857,31600.0
2009-10-19 11:45:00,22.6,22.65,22.6,22.65,13000.0,22.1857,22.2347,22.1857,22.2347,13000.0
2009-10-19 11:50:00,22.66,22.68,22.65,22.67,19800.0,22.2446,22.2642,22.2347,22.2544,19800.0
2009-10-19 11:55:00,22.66,22.66,22.6,22.62,17800.0,22.2446,22.2446,22.1857,22.2053,17800.0
2009-10-19 12:00:00,22.62,22.62,22.61,22.61,2900.0,22.2053,22.2053,22.1955,22.1955,2900.0
2009-10-19 12:05:00,22.61,22.65,22.61,22.65,10100.0,22.1955,22.2347,22.1955,22.2347,10100.0
2009-10-19 12:10:00,22.65,22.65,22.61,22.61,13700.0,22.2347,22.2347,22.1955,22.1955,13700.0
2009-10-19 12:15:00,22.61,22.61,22.6,22.6,4600.0,22.1955,22.1955,22.1857,22.1857,4600.0
2009-10-19 12:20:00,22.6,22.61,22.6,22.61,6000.0,22.1857,22.1955,22.1857,22.1955,6000.0
2009-10-19 12:25:00,22.6,22.6,22.59,22.6,17300.0,22.1857,22.1857,22.1758,22.1857,17300.0
2009-10-19 12:30:00,22.59,22.61,22.59,22.6,13600.0,22.1758,22.1955,22.1758,22.1857,13600.0
2009-10-19 12:35:00,22.6,22.6,22.56,22.57,18900.0,22.1857,22.1857,22.1464,22.1562,18900.0
2009-10-19 12:40:00,22.56,22.57,22.55,22.55,21600.0,22.1464,22.1562,22.1366,22.1366,21600.0
2009-10-19 12:45:00,22.55,22.56,22.53,22.54,9400.0,22.1366,22.1464,22.1169,22.1268,9400.0
2009-10-19 12:50:00,22.55,22.55,22.53,22.53,7800.0,22.1366,22.1366,22.1169,22.1169,7800.0
2009-10-19 12:55:00,22.53,22.56,22.53,22.55,20000.0,22.1169,22.1464,22.1169,22.1366,20000.0
2009-10-19 13:00:00,22.55,22.58,22.54,22.57,31100.0,22.1366,22.166,22.1268,22.1562,31100.0
2009-10-19 13:05:00,22.56,22.57,22.56,22.56,2900.0,22.1464,22.1562,22.1464,22.1464,2900.0
2009-10-19 13:10:00,22.56,22.6,22.56,22.58,14000.0,22.1464,22.1857,22.1464,22.166,14000.0
2009-10-19 13:15:00,22.58,22.58,22.54,22.55,12900.0,22.166,22.166,22.1268,22.1366,12900.0
2009-10-19 13:20:00,22.55,22.57,22.55,22.56,8900.0,22.1366,22.1562,22.1366,22.1464,8900.0
2009-10-19 13:25:00,22.55,22.6,22.55,22.57,24700.0,22.1366,22.1857,22.1366,22.1562,24700.0
2009-10-19 13:30:00,22.57,22.59,22.57,22.59,10300.0,22.1562,22.1758,22.1562,22.1758,10300.0
2009-10-19 13:35:00,22.59,22.65,22.58,22.64,21200.0,22.1758,22.2347,22.166,22.2249,21200.0
2009-10-19 13:40:00,22.64,22.64,22.6,22.6,13300.0,22.2249,22.2249,22.1857,22.1857,13300.0
2009-10-19 13:45:00,22.6,22.6,22.55,22.56,23000.0,22.1857,22.1857,22.1366,22.1464,23000.0
2009-10-19 13:50:00,22.57,22.58,22.57,22.58,8300.0,22.1562,22.166,22.1562,22.166,8300.0
2009-10-19 13:55:00,22.57,22.58,22.55,22.56,12900.0,22.1562,22.166,22.1366,22.1464,12900.0
2009-10-19 14:00:00,22.55,22.58,22.55,22.58,13600.0,22.1366,22.166,22.1366,22.166,13600.0
2009-10-19 14:05:00,22.58,22.6,22.57,22.57,15000.0,22.166,22.1857,22.1562,22.1562,15000.0
2009-10-19 14:10:00,22.58,22.63,22.56,22.62,41900.0,22.166,22.2151,22.1464,22.2053,41900.0
2009-10-19 14:15:00,22.63,22.63,22.6,22.6,9300.0,22.2151,22.2151,22.1857,22.1857,9300.0
2009-10-19 14:20:00,22.6,22.64,22.58,22.63,28000.0,22.1857,22.2249,22.166,22.2151,28000.0
2009-10-19 14:25:00,22.64,22.65,22.63,22.63,6300.0,22.2249,22.2347,22.2151,22.2151,6300.0
2009-10-19 14:30:00,22.63,22.65,22.6,22.6,24200.0,22.2151,22.2347,22.1857,22.1857,24200.0
2009-10-19 14:35:00,22.6,22.62,22.59,22.61,16400.0,22.1857,22.2053,22.1758,22.1955,16400.0
2009-10-19 14:40:00,22.61,22.63,22.6,22.61,24200.0,22.1955,22.2151,22.1857,22.1955,24200.0
2009-10-19 14:45:00,22.62,22.62,22.61,22.62,8700.0,22.2053,22.2053,22.1955,22.2053,8700.0
2009-10-19 14:50:00,22.62,22.63,22.61,22.61,19600.0,22.2053,22.2151,22.1955,22.1955,19600.0
2009-10-19 14:55:00,22.61,22.66,22.61,22.64,27000.0,22.1955,22.2446,22.1955,22.2249,27000.0
2009-10-19 15:00:00,22.63,22.64,22.6,22.6,25800.0,22.2151,22.2249,22.1857,22.1857,25800.0
2009-10-19 15:05:00,22.6,22.61,22.58,22.6,23700.0,22.1857,22.1955,22.166,22.1857,23700.0
2009-10-19 15:10:00,22.61,22.63,22.58,22.58,29800.0,22.1955,22.2151,22.166,22.166,29800.0
2009-10-19 15:15:00,22.59,22.61,22.58,22.6,20800.0,22.1758,22.1955,22.166,22.1857,20800.0
2009-10-19 15:20:00,22.6,22.61,22.6,22.6,18300.0,22.1857,22.1955,22.1857,22.1857,18300.0
2009-10-19 15:25:00,22.6,22.61,22.57,22.58,185100.0,22.1857,22.1955,22.1562,22.166,185100.0
2009-10-19 15:30:00,22.58,22.63,22.56,22.56,178900.0,22.166,22.2151,22.1464,22.1464,178900.0
2009-10-19 15:35:00,22.56,22.57,22.55,22.55,138000.0,22.1464,22.1562,22.1366,22.1366,138000.0
2009-10-19 15:40:00,22.55,22.56,22.54,22.56,474900.0,22.1366,22.1464,22.1268,22.1464,474900.0
2009-10-19 15:45:00,22.55,22.57,22.54,22.57,94000.0,22.1366,22.1562,22.1268,22.1562,94000.0
2009-10-19 15:50:00,22.56,22.57,22.55,22.57,84000.0,22.1464,22.1562,22.1366,22.1562,84000.0
2009-10-19 15:55:00,22.57,22.58,22.56,22.57,115200.0,22.1562,22.166,22.1464,22.1562,115200.0
2009-10-20 09:30:00,22.52,22.58,22.5,22.54,26200.0,22.1071,22.166,22.0875,22.1268,26200.0
2009-10-20 09:35:00,22.55,22.56,22.4,22.41,37300.0,22.1366,22.1464,21.9893,21.9991,37300.0
2009-10-20 09:40:00,22.4,22.47,22.33,22.39,22800.0,21.9893,22.058,21.9206,21.9795,22800.0
2009-10-20 09:45:00,22.38,22.45,22.36,22.44,15400.0,21.9697,22.0384,21.9501,22.0286,15400.0
2009-10-20 09:50:00,22.43,22.51,22.43,22.5,15600.0,22.0188,22.0973,22.0188,22.0875,15600.0
2009-10-20 09:55:00,22.5,22.51,22.45,22.45,19400.0,22.0875,22.0973,22.0384,22.0384,19400.0
2009-10-20 10:00:00,22.47,22.56,22.46,22.53,19600.0,22.058,22.1464,22.0482,22.1169,19600.0
2009-10-20 10:05:00,22.52,22.57,22.51,22.52,23300.0,22.1071,22.1562,22.0973,22.1071,23300.0
2009-10-20 10:10:00,22.5,22.56,22.5,22.52,16600.0,22.0875,22.1464,22.0875,22.1071,16600.0
2009-10-20 10:15:00,22.51,22.52,22.45,22.45,28500.0,22.0973,22.1071,22.0384,22.0384,28500.0
2009-10-20 10:20:00,22.46,22.51,22.45,22.51,22500.0,22.0482,22.0973,22.0384,22.0973,22500.0
2009-10-20 10:25:00,22.51,22.56,22.5,22.52,23100.0,22.0973,22.1464,22.0875,22.1071,23100.0
2009-10-20 10:30:00,22.52,22.55,22.5,22.53,15000.0,22.1071,22.1366,22.0875,22.1169,15000.0
2009-10-20 10:35:00,22.53,22.66,22.53,22.66,20300.0,22.1169,22.2446,22.1169,22.2446,20300.0
2009-10-20 10:40:00,22.65,22.65,22.56,22.56,18700.0,22.2347,22.2347,22.1464,22.1464,18700.0
2009-10-20 10:45:00,22.56,22.58,22.53,22.54,15900.0,22.1464,22.166,22.1169,22.1268,15900.0
2009-10-20 10:50:00,22.53,22.63,22.51,22.61,16200.0,22.1169,22.2151,22.0973,22.1955,16200.0
2009-10-20 10:55:00,22.6,22.61,22.59,22.59,7500.0,22.1857,22.1955,22.1758,22.1758,7500.0
2009-10-20 11:00:00,22.59,22.6,22.55,22.58,16700.0,22.1758,22.1857,22.1366,22.166,16700.0
2009-10-20 11:05:00,22.58,22.68,22.58,22.62,32800.0,22.166,22.2642,22.166,22.2053,32800.0
2009-10-20 11:10:00,22.61,22.64,22.6,22.63,18000.0,22.1955,22.2249,22.1857,22.2151,18000.0
2009-10-20 11:15:00,22.63,22.69,22.62,22.69,15300.0,22.2151,22.274,22.2053,22.274,15300.0
2009-10-20 11:20:00,22.69,22.69,22.65,22.67,12400.0,22.274,22.274,22.2347,22.2544,12400.0
2009-10-20 11:25:00,22.67,22.67,22.59,22.6,16900.0,22.2544,22.2544,22.1758,22.1857,16900.0
2009-10-20 11:30:00,22.6,22.64,22.6,22.6,19400.0,22.1857,22.2249,22.1857,22.1857,19400.0
2009-10-20 11:35:00,22.61,22.62,22.58,22.6,64300.0,22.1955,22.2053,22.166,22.1857,64300.0
2009-10-20 11:40:00,22.6,22.61,22.56,22.58,62400.0,22.1857,22.1955,22.1464,22.166,62400.0
2009-10-20 11:45:00,22.57,22.59,22.54,22.56,54000.0,22.1562,22.1758,22.1268,22.1464,54000.0
2009-10-20 11:50:00,22.56,22.57,22.48,22.48,55500.0,22.1464,22.1562,22.0679,22.0679,55500.0
2009-10-20 11:55:00,22.49,22.55,22.45,22.53,65900.0,22.0777,22.1366,22.0384,22.1169,65900.0
2009-10-20 12:00:00,22.52,22.53,22.47,22.48,32300.0,22.1071,22.1169,22.058,22.0679,32300.0
2009-10-20 12:05:00,22.48,22.53,22.46,22.53,42000.0,22.0679,22.1169,22.0482,22.1169,42000.0
2009-10-20 12:10:00,22.52,22.6,22.51,22.6,38400.0,22.1071,22.1857,22.0973,22.1857,38400.0
2009-10-20 12:15:00,22.6,22.61,22.56,22.56,26400.0,22.1857,22.1955,22.1464,22.1464,26400.0
2009-10-20 12:20:00,22.56,22.61,22.55,22.6,42400.0,22.1464,22.1955,22.1366,22.1857,42400.0
2009-10-20 12:25:00,22.6,22.61,22.57,22.6,34300.0,22.1857,22.1955,22.1562,22.1857,34300.0
2009-10-20 12:30:00,22.61,22.62,22.55,22.55,43100.0,22.1955,22.2053,22.1366,22.1366,43100.0
2009-10-20 12:35:00,22.56,22.56,22.51,22.55,36000.0,22.1464,22.1464,22.0973,22.1366,36000.0
2009-10-20 12:40:00,22.54,22.6,22.54,22.56,87800.0,22.1268,22.1857,22.1268,22.1464,87800.0
2009-10-20 12:45:00,22.56,22.56,22.53,22.53,23500.0,22.1464,22.1464,22.1169,22.1169,23500.0
2009-10-20 12:50:00,22.53,22.54,22.47,22.5,81700.0,22.1169,22.1268,22.058,22.0875,81700.0
2009-10-20 12:55:00,22.51,22.51,22.48,22.49,26600.0,22.0973,22.0973,22.0679,22.0777,26600.0
2009-10-20 13:00:00,22.49,22.51,22.48,22.49,51100.0,22.0777,22.0973,22.0679,22.0777,51100.0
2009-10-20 13:05:00,22.5,22.5,22.47,22.48,50200.0,22.0875,22.0875,22.058,22.0679,50200.0
2009-10-20 13:10:00,22.48,22.52,22.47,22.52,41700.0,22.0679,22.1071,22.058,22.1071,41700.0
2009-10-20 13:15:00,22.52,22.55,22.51,22.52,28300.0,22.1071,22.1366,22.0973,22.1071,28300.0
2009-10-20 13:20:00,22.51,22.56,22.48,22.56,33300.0,22.0973,22.1464,22.0679,22.1464,33300.0
2009-10-20 13:25:00,22.56,22.6,22.54,22.58,30500.0,22.1464,22.1857,22.1268,22.166,30500.0
2009-10-20 13:30:00,22.58,22.6,22.56,22.59,15900.0,22.166,22.1857,22.1464,22.1758,15900.0
2009-10-20 13:35:00,22.6,22.61,22.58,22.61,24600.0,22.1857,22.1955,22.166,22.1955,24600.0
2009-10-20 13:40:00,22.6,22.62,22.6,22.61,14800.0,22.1857,22.2053,22.1857,22.1955,14800.0
2009-10-20 13:45:00,22.61,22.67,22.61,22.67,22100.0,22.1955,22.2544,22.1955,22.2544,22100.0
2009-10-20 13:50:00,22.67,22.67,22.63,22.67,19400.0,22.2544,22.2544,22.2151,22.2544,19400.0
2009-10-20 13:55:00,22.66,22.67,22.6,22.63,38300.0,22.2446,22.2544,22.1857,22.2151,38300.0
2009-10-20 14:00:00,22.61,22.64,22.59,22.62,31300.0,22.1955,22.2249,22.1758,22.2053,31300.0
2009-10-20 14:05:00,22.62,22.67,22.62,22.67,31100.0,22.2053,22.2544,22.2053,22.2544,31100.0
2009-10-20 14:10:00,22.67,22.68,22.66,22.66,20000.0,22.2544,22.2642,22.2446,22.2446,20000.0
2009-10-20 14:15:00,22.67,22.76,22.66,22.73,35200.0,22.2544,22.3427,22.2446,22.3133,35200.0
2009-10-20 14:20:00,22.74,22.74,22.71,22.73,32500.0,22.3231,22.3231,22.2936,22.3133,32500.0
2009-10-20 14:25:00,22.73,22.73,22.68,22.69,35100.0,22.3133,22.3133,22.2642,22.274,35100.0
2009-10-20 14:30:00,22.7,22.74,22.65,22.74,51600.0,22.2838,22.3231,22.2347,22.3231,51600.0
2009-10-20 14:35:00,22.74,22.75,22.69,22.75,41500.0,22.3231,22.3329,22.274,22.3329,41500.0
2009-10-20 14:40:00,22.75,22.8,22.7,22.8,82400.0,22.3329,22.382,22.2838,22.382,82400.0
2009-10-20 14:45:00,22.8,22.82,22.77,22.79,61400.0,22.382,22.4016,22.3525,22.3722,61400.0
2009-10-20 14:50:00,22.79,22.83,22.77,22.79,62900.0,22.3722,22.4114,22.3525,22.3722,62900.0
2009-10-20 14:55:00,22.79,22.84,22.75,22.84,43300.0,22.3722,22.4213,22.3329,22.4213,43300.0
2009-10-20 15:00:00,22.84,22.84,22.79,22.81,65300.0,22.4213,22.4213,22.3722,22.3918,65300.0
2009-10-20 15:05:00,22.81,22.82,22.76,22.76,51500.0,22.3918,22.4016,22.3427,22.3427,51500.0
2009-10-20 15:10:00,22.77,22.78,22.74,22.77,38200.0,22.3525,22.3624,22.3231,22.3525,38200.0
2009-10-20 15:15:00,22.78,22.82,22.75,22.82,75500.0,22.3624,22.4016,22.3329,22.4016,75500.0
2009-10-20 15:20:00,22.82,22.85,22.8,22.8,38300.0,22.4016,22.4311,22.382,22.382,38300.0
2009-10-20 15:25:00,22.8,22.85,22.79,22.84,39500.0,22.382,22.4311,22.3722,22.4213,39500.0
2009-10-20 15:30:00,22.84,22.88,22.82,22.82,65200.0,22.4213,22.4605,22.4016,22.4016,65200.0
2009-10-20 15:35:00,22.82,22.83,22.79,22.79,52700.0,22.4016,22.4114,22.3722,22.3722,52700.0
2009-10-20 15:40:00,22.79,22.8,22.78,22.78,78200.0,22.3722,22.382,22.3624,22.3624,78200.0
2009-10-20 15:45:00,22.78,22.82,22.78,22.8,76600.0,22.3624,22.4016,22.3624,22.382,76600.0
2009-10-20 15:50:00,22.8,22.8,22.79,22.8,82500.0,22.382,22.382,22.3722,22.382,82500.0
2009-10-20 15:55:00,22.8,22.8,22.79,22.8,114000.0,22.382,22.382,22.3722,22.382,114000.0
2009-10-21 09:30:00,22.68,22.82,22.64,22.72,30600.0,22.2642,22.4016,22.2249,22.3035,30600.0
2009-10-21 09:35:00,22.75,22.89,22.69,22.87,14700.0,22.3329,22.4703,22.274,22.4507,14700.0
2009-10-21 09:40:00,22.88,22.94,22.82,22.93,14300.0,22.4605,22.5194,22.4016,22.5096,14300.0
2009-10-21 09:45:00,22.95,22.97,22.91,22.94,15000.0,22.5292,22.5489,22.49,22.5194,15000.0
2009-10-21 09:50:00,22.93,23.04,22.9,23.03,29800.0,22.5096,22.6176,22.4802,22.6078,29800.0
2009-10-21 09:55:00,23.01,23.04,22.94,22.97,22600.0,22.5881,22.6176,22.5194,22.5489,22600.0
2009-10-21 10:00:00,22.97,23.1,22.97,23.08,55400.0,22.5489,22.6765,22.5489,22.6569,55400.0
2009-10-21 10:05:00,23.07,23.12,23.01,23.1,83400.0,22.647,22.6961,22.5881,22.6765,83400.0
2009-10-21 10:10:00,23.1,23.11,23.0,23.02,29100.0,22.6765,22.6863,22.5783,22.598,29100.0
2009-10-21 10:15:00,23.06,23.14,23.04,23.04,27600.0,22.6372,22.7158,22.6176,22.6176,27600.0
2009-10-21 10:20:00,23.04,23.1,23.01,23.08,10400.0,22.6176,22.6765,22.5881,22.6569,10400.0
2009-10-21 10:25:00,23.07,23.08,22.99,22.99,13400.0,22.647,22.6569,22.5685,22.5685,13400.0
2009-10-21 10:30:00,23.0,23.07,22.99,23.02,60800.0,22.5783,22.647,22.5685,22.598,60800.0
2009-10-21 10:35:00,23.03,23.05,23.0,23.01,29100.0,22.6078,22.6274,22.5783,22.5881,29100.0
2009-10-21 10:40:00,23.02,23.14,23.01,23.12,21400.0,22.598,22.7158,22.5881,22.6961,21400.0
2009-10-21 10:45:00,23.12,23.12,23.06,23.09,19200.0,22.6961,22.6961,22.6372,22.6667,19200.0
2009-10-21 10:50:00,23.1,23.1,23.07,23.09,13100.0,22.6765,22.6765,22.647,22.6667,13100.0
2009-10-21 10:55:00,23.1,23.1,23.02,23.04,16300.0,22.6765,22.6765,22.598,22.6176,16300.0
2009-10-21 11:00:00,23.03,23.04,23.01,23.01,14300.0,22.6078,22.6176,22.5881,22.5881,14300.0
2009-10-21 11:05:00,23.01,23.04,23.01,23.03,15200.0,22.5881,22.6176,22.5881,22.6078,15200.0
2009-10-21 11:10:00,23.02,23.02,22.96,22.99,27400.0,22.598,22.598,22.5391,22.5685,27400.0
2009-10-21 11:15:00,22.99,22.99,22.95,22.95,16100.0,22.5685,22.5685,22.5292,22.5292,16100.0
2009-10-21 11:20:00,22.95,22.97,22.92,22.92,15600.0,22.5292,22.5489,22.4998,22.4998,15600.0
2009-10-21 11:25:00,22.92,22.99,22.91,22.99,10300.0,22.4998,22.5685,22.49,22.5685,10300.0
2009-10-21 11:30:00,22.98,22.98,22.95,22.95,13000.0,22.5587,22.5587,22.5292,22.5292,13000.0
2009-10-21 11:35:00,22.95,22.97,22.93,22.93,28900.0,22.5292,22.5489,22.5096,22.5096,28900.0
2009-10-21 11:40:00,22.93,22.93,22.91,22.91,3900.0,22.5096,22.5096,22.49,22.49,3900.0
2009-10-21 11:45:00,22.92,22.94,22.83,22.83,16500.0,22.4998,22.5194,22.4114,22.4114,16500.0
2009-10-21 11:50:00,22.83,22.86,22.77,22.84,18400.0,22.4114,22.4409,22.3525,22.4213,18400.0
2009-10-21 11:55:00,22.84,22.86,22.84,22.85,8500.0,22.4213,22.4409,22.4213,22.4311,8500.0
2009-10-21 12:00:00,22.85,22.94,22.85,22.92,20200.0,22.4311,22.5194,22.4311,22.4998,20200.0
2009-10-21 12:05:00,22.91,22.91,22.88,22.89,13700.0,22.49,22.49,22.4605,22.4703,13700.0
2009-10-21 12:10:00,22.88,22.89,22.85,22.85,19200.0,22.4605,22.4703,22.4311,22.4311,19200.0
2009-10-21 12:15:00,22.85,22.88,22.84,22.87,8600.0,22.4311,22.4605,22.4213,22.4507,8600.0
2009-10-21 12:20:00,22.87,22.89,22.85,22.89,8500.0,22.4507,22.4703,22.4311,22.4703,8500.0
2009-10-21 12:25:00,22.9,22.96,22.89,22.94,15900.0,22.4802,22.5391,22.4703,22.5194,15900.0
2009-10-21 12:30:00,22.93,22.94,22.88,22.9,14800.0,22.5096,22.5194,22.4605,22.4802,14800.0
2009-10-21 12:35:00,22.9,22.91,22.88,22.89,10600.0,22.4802,22.49,22.4605,22.4703,10600.0
2009-10-21 12:40:00,22.9,22.92,22.89,22.9,4700.0,22.4802,22.4998,22.4703,22.4802,4700.0
2009-10-21 12:45:00,22.9,22.95,22.9,22.94,10300.0,22.4802,22.5292,22.4802,22.5194,10300.0
2009-10-21 12:50:00,22.94,22.96,22.93,22.95,11800.0,22.5194,22.5391,22.5096,22.5292,11800.0
2009-10-21 12:55:00,22.96,22.97,22.95,22.97,3500.0,22.5391,22.5489,22.5292,22.5489,3500.0
2009-10-21 13:00:00,22.97,22.97,22.89,22.89,10200.0,22.5489,22.5489,22.4703,22.4703,10200.0
2009-10-21 13:05:00,22.89,22.9,22.88,22.88,11400.0,22.4703,22.4802,22.4605,22.4605,11400.0
2009-10-21 13:10:00,22.88,22.89,22.88,22.89,6800.0,22.4605,22.4703,22.4605,22.4703,6800.0
2009-10-21 13:15:00,22.89,22.92,22.88,22.92,6700.0,22.4703,22.4998,22.4605,22.4998,6700.0
2009-10-21 13:20:00,22.93,22.94,22.89,22.89,12000.0,22.5096,22.5194,22.4703,22.4703,12000.0
2009-10-21 13:25:00,22.9,22.9,22.89,22.89,4500.0,22.4802,22.4802,22.4703,22.4703,4500.0
2009-10-21 13:30:00,22.89,22.91,22.87,22.87,11000.0,22.4703,22.49,22.4507,22.4507,11000.0
2009-10-21 13:35:00,22.87,22.92,22.83,22.92,11800.0,22.4507,22.4998,22.4114,22.4998,11800.0
2009-10-21 13:40:00,22.92,22.92,22.91,22.92,10500.0,22.4998,22.4998,22.49,22.4998,10500.0
2009-10-21 13:45:00,22.93,22.94,22.91,22.93,11400.0,22.5096,22.5194,22.49,22.5096,11400.0
2009-10-21 13:50:00,22.93,22.94,22.92,22.94,9700.0,22.5096,22.5194,22.4998,22.5194,9700.0
2009-10-21 13:55:00,22.94,22.99,22.93,22.98,11800.0,22.5194,22.5685,22.5096,22.5587,11800.0
2009-10-21 14:00:00,22.97,22.97,22.89,22.89,58300.0,22.5489,22.5489,22.4703,22.4703,58300.0
2009-10-21 14:05:00,22.89,22.91,22.86,22.88,59600.0,22.4703,22.49,22.4409,22.4605,59600.0
2009-10-21 14:10:00,22.88,22.89,22.82,22.84,20400.0,22.4605,22.4703,22.4016,22.4213,20400.0
2009-10-21 14:15:00,22.84,22.84,22.79,22.82,15700.0,22.4213,22.4213,22.3722,22.4016,15700.0
2009-10-21 14:20:00,22.82,22.85,22.8,22.85,13800.0,22.4016,22.4311,22.382,22.4311,13800.0
2009-10-21 14:25:00,22.86,22.89,22.85,22.86,32200.0,22.4409,22.4703,22.4311,22.4409,32200.0
2009-10-21 14:30:00,22.87,22.88,22.8,22.81,20700.0,22.4507,22.4605,22.382,22.3918,20700.0
2009-10-21 14:35:00,22.81,22.84,22.8,22.83,13400.0,22.3918,22.4213,22.382,22.4114,13400.0
2009-10-21 14:40:00,22.83,22.87,22.81,22.87,7900.0,22.4114,22.4507,22.3918,22.4507,7900.0
2009-10-21 14:45:00,22.87,22.9,22.86,22.88,24100.0,22.4507,22.4802,22.4409,22.4605,24100.0
2009-10-21 14:50:00,22.88,22.9,22.84,22.85,22400.0,22.4605,22.4802,22.4213,22.4311,22400.0
2009-10-21 14:55:00,22.84,22.86,22.84,22.85,30900.0,22.4213,22.4409,22.4213,22.4311,30900.0
2009-10-21 15:00:00,22.85,22.85,22.83,22.84,26400.0,22.4311,22.4311,22.4114,22.4213,26400.0
2009-10-21 15:05:00,22.83,22.86,22.83,22.86,36300.0,22.4114,22.4409,22.4114,22.4409,36300.0
2009-10-21 15:10:00,22.86,22.87,22.81,22.82,21600.0,22.4409,22.4507,22.3918,22.4016,21600.0
2009-10-21 15:15:00,22.82,22.83,22.79,22.81,32200.0,22.4016,22.4114,22.3722,22.3918,32200.0
2009-10-21 15:20:00,22.81,22.83,22.66,22.7,86600.0,22.3918,22.4114,22.2446,22.2838,86600.0
2009-10-21 15:25:00,22.69,22.7,22.61,22.63,59000.0,22.274,22.2838,22.1955,22.2151,59000.0
2009-10-21 15:30:00,22.64,22.66,22.5,22.53,87600.0,22.2249,22.2446,22.0875,22.1169,87600.0
2009-10-21 15:35:00,22.54,22.61,22.45,22.56,171600.0,22.1268,22.1955,22.0384,22.1464,171600.0
2009-10-21 15:40:00,22.56,22.58,22.39,22.39,67700.0,22.1464,22.166,21.9795,21.9795,67700.0
2009-10-21 15:45:00,22.39,22.44,22.36,22.38,158900.0,21.9795,22.0286,21.9501,21.9697,158900.0
2009-10-21 15:50:00,22.39,22.42,22.37,22.39,67700.0,21.9795,22.009,21.9599,21.9795,67700.0
2009-10-21 15:55:00,22.39,22.39,22.35,22.37,99300.0,21.9795,21.9795,21.9402,21.9599,99300.0
2009-10-22 09:30:00,22.51,22.61,22.5,22.58,45700.0,22.0973,22.1955,22.0875,22.166,45700.0
2009-10-22 09:35:00,22.56,22.69,22.52,22.62,39700.0,22.1464,22.274,22.1071,22.2053,39700.0
2009-10-22 09:40:00,22.63,22.7,22.43,22.43,43600.0,22.2151,22.2838,22.0188,22.0188,43600.0
2009-10-22 09:45:00,22.48,22.57,22.39,22.41,33800.0,22.0679,22.1562,21.9795,21.9991,33800.0
2009-10-22 09:50:00,22.41,22.47,22.32,22.47,22900.0,21.9991,22.058,21.9108,22.058,22900.0
2009-10-22 09:55:00,22.48,22.5,22.4,22.48,27900.0,22.0679,22.0875,21.9893,22.0679,27900.0
2009-10-22 10:00:00,22.51,22.51,22.39,22.45,28300.0,22.0973,22.0973,21.9795,22.0384,28300.0
2009-10-22 10:05:00,22.46,22.54,22.45,22.49,25600.0,22.0482,22.1268,22.0384,22.0777,25600.0
2009-10-22 10:10:00,22.49,22.53,22.46,22.52,15200.0,22.0777,22.1169,22.0482,22.1071,15200.0
2009-10-22 10:15:00,22.53,22.55,22.48,22.53,15700.0,22.1169,22.1366,22.0679,22.1169,15700.0
2009-10-22 10:20:00,22.51,22.55,22.48,22.49,59700.0,22.0973,22.1366,22.0679,22.0777,59700.0
2009-10-22 10:25:00,22.49,22.49,22.34,22.36,45600.0,22.0777,22.0777,21.9304,21.9501,45600.0
2009-10-22 10:30:00,22.39,22.45,22.35,22.38,29400.0,21.9795,22.0384,21.9402,21.9697,29400.0
2009-10-22 10:35:00,22.38,22.43,22.38,22.41,8500.0,21.9697,22.0188,21.9697,21.9991,8500.0
2009-10-22 10:40:00,22.42,22.5,22.42,22.5,21400.0,22.009,22.0875,22.009,22.0875,21400.0
2009-10-22 10:45:00,22.5,22.5,22.45,22.47,7500.0,22.0875,22.0875,22.0384,22.058,7500.0
2009-10-22 10:50:00,22.45,22.54,22.45,22.53,19700.0,22.0384,22.1268,22.0384,22.1169,19700.0
2009-10-22 10:55:00,22.54,22.58,22.53,22.54,11600.0,22.1268,22.166,22.1169,22.1268,11600.0
2009-10-22 11:00:00,22.54,22.56,22.5,22.5,5100.0,22.1268,22.1464,22.0875,22.0875,5100.0
2009-10-22 11:05:00,22.51,22.59,22.49,22.56,13400.0,22.0973,22.1758,22.0777,22.1464,13400.0
2009-10-22 11:10:00,22.57,22.58,22.55,22.57,7600.0,22.1562,22.166,22.1366,22.1562,7600.0
2009-10-22 11:15:00,22.56,22.58,22.55,22.56,19400.0,22.1464,22.166,22.1366,22.1464,19400.0
2009-10-22 11:20:00,22.56,22.6,22.55,22.6,14000.0,22.1464,22.1857,22.1366,22.1857,14000.0
2009-10-22 11:25:00,22.59,22.66,22.59,22.64,11500.0,22.1758,22.2446,22.1758,22.2249,11500.0
2009-10-22 11:30:00,22.63,22.66,22.6,22.63,11200.0,22.2151,22.2446,22.1857,22.2151,11200.0
2009-10-22 11:35:00,22.61,22.65,22.6,22.65,8800.0,22.1955,22.2347,22.1857,22.2347,8800.0
2009-10-22 11:40:00,22.65,22.68,22.64,22.66,13400.0,22.2347,22.2642,22.2249,22.2446,13400.0
2009-10-22 11:45:00,22.67,22.7,22.65,22.65,37400.0,22.2544,22.2838,22.2347,22.2347,37400.0
2009-10-22 11:50:00,22.65,22.66,22.55,22.55,12800.0,22.2347,22.2446,22.1366,22.1366,12800.0
2009-10-22 11:55:00,22.55,22.55,22.5,22.5,8600.0,22.1366,22.1366,22.0875,22.0875,8600.0
2009-10-22 12:00:00,22.51,22.54,22.48,22.53,10400.0,22.0973,22.1268,22.0679,22.1169,10400.0
2009-10-22 12:05:00,22.54,22.54,22.49,22.53,21800.0,22.1268,22.1268,22.0777,22.1169,21800.0
2009-10-22 12:10:00,22.53,22.57,22.53,22.53,35400.0,22.1169,22.1562,22.1169,22.1169,35400.0
2009-10-22 12:15:00,22.52,22.52,22.49,22.49,17500.0,22.1071,22.1071,22.0777,22.0777,17500.0
2009-10-22 12:20:00,22.49,22.52,22.47,22.5,15700.0,22.0777,22.1071,22.058,22.0875,15700.0
2009-10-22 12:25:00,22.5,22.51,22.49,22.51,9100.0,22.0875,22.0973,22.0777,22.0973,9100.0
2009-10-22 12:30:00,22.51,22.52,22.49,22.51,81300.0,22.0973,22.1071,22.0777,22.0973,81300.0
2009-10-22 12:35:00,22.51,22.55,22.5,22.53,15400.0,22.0973,22.1366,22.0875,22.1169,15400.0
2009-10-22 12:40:00,22.54,22.57,22.53,22.53,9900.0,22.1268,22.1562,22.1169,22.1169,9900.0
2009-10-22 12:45:00,22.54,22.66,22.53,22.61,28100.0,22.1268,22.2446,22.1169,22.1955,28100.0
2009-10-22 12:50:00,22.61,22.63,22.6,22.61,7300.0,22.1955,22.2151,22.1857,22.1955,7300.0
2009-10-22 12:55:00,22.62,22.62,22.59,22.59,42400.0,22.2053,22.2053,22.1758,22.1758,42400.0
2009-10-22 13:00:00,22.6,22.64,22.59,22.64,10100.0,22.1857,22.2249,22.1758,22.2249,10100.0
2009-10-22 13:05:00,22.63,22.66,22.63,22.65,5000.0,22.2151,22.2446,22.2151,22.2347,5000.0
2009-10-22 13:10:00,22.64,22.64,22.6,22.6,5400.0,22.2249,22.2249,22.1857,22.1857,5400.0
2009-10-22 13:15:00,22.6,22.6,22.55,22.57,9100.0,22.1857,22.1857,22.1366,22.1562,9100.0
2009-10-22 13:20:00,22.58,22.67,22.58,22.67,12100.0,22.166,22.2544,22.166,22.2544,12100.0
2009-10-22 13:25:00,22.66,22.66,22.62,22.64,10200.0,22.2446,22.2446,22.2053,22.2249,10200.0
2009-10-22 13:30:00,22.64,22.65,22.59,22.65,8700.0,22.2249,22.2347,22.1758,22.2347,8700.0
2009-10-22 13:35:00,22.64,22.66,22.62,22.66,10300.0,22.2249,22.2446,22.2053,22.2446,10300.0
2009-10-22 13:40:00,22.66,22.66,22.54,22.54,16400.0,22.2446,22.2446,22.1268,22.1268,16400.0
2009-10-22 13:45:00,22.54,22.57,22.51,22.57,56300.0,22.1268,22.1562,22.0973,22.1562,56300.0
2009-10-22 13:50:00,22.56,22.64,22.56,22.6,14300.0,22.1464,22.2249,22.1464,22.1857,14300.0
2009-10-22 13:55:00,22.6,22.6,22.56,22.57,6800.0,22.1857,22.1857,22.1464,22.1562,6800.0
2009-10-22 14:00:00,22.6,22.7,22.6,22.69,40400.0,22.1857,22.2838,22.1857,22.274,40400.0
2009-10-22 14:05:00,22.69,22.75,22.67,22.75,17700.0,22.274,22.3329,22.2544,22.3329,17700.0
2009-10-22 14:10:00,22.75,22.78,22.72,22.74,52400.0,22.3329,22.3624,22.3035,22.3231,52400.0
2009-10-22 14:15:00,22.74,22.76,22.68,22.69,55900.0,22.3231,22.3427,22.2642,22.274,55900.0
2009-10-22 14:20:00,22.68,22.76,22.66,22.75,80200.0,22.2642,22.3427,22.2446,22.3329,80200.0
2009-10-22 14:25:00,22.76,22.78,22.75,22.77,36900.0,22.3427,22.3624,22.3329,22.3525,36900.0
2009-10-22 14:30:00,22.77,22.78,22.75,22.76,51700.0,22.3525,22.3624,22.3329,22.3427,51700.0
2009-10-22 14:35:00,22.75,22.83,22.75,22.79,38300.0,22.3329,22.4114,22.3329,22.3722,38300.0
2009-10-22 14:40:00,22.79,22.82,22.74,22.75,53200.0,22.3722,22.4016,22.3231,22.3329,53200.0
2009-10-22 14:45:00,22.75,22.79,22.75,22.78,12400.0,22.3329,22.3722,22.3329,22.3624,12400.0
2009-10-22 14:50:00,22.78,22.79,22.75,22.79,14700.0,22.3624,22.3722,22.3329,22.3722,14700.0
2009-10-22 14:55:00,22.78,22.86,22.78,22.85,22000.0,22.3624,22.4409,22.3624,22.4311,22000.0
2009-10-22 15:00:00,22.86,22.92,22.83,22.92,28400.0,22.4409,22.4998,22.4114,22.4998,28400.0
2009-10-22 15:05:00,22.92,23.0,22.89,22.99,45600.0,22.4998,22.5783,22.4703,22.5685,45600.0
2009-10-22 15:10:00,22.99,23.0,22.94,22.95,45800.0,22.5685,22.5783,22.5194,22.5292,45800.0
2009-10-22 15:15:00,22.95,23.0,22.91,22.98,56600.0,22.5292,22.5783,22.49,22.5587,56600.0
2009-10-22 15:20:00,22.98,23.03,22.96,23.02,38400.0,22.5587,22.6078,22.5391,22.598,38400.0
2009-10-22 15:25:00,23.03,23.04,23.0,23.03,23800.0,22.6078,22.6176,22.5783,22.6078,23800.0
2009-10-22 15:30:00,23.02,23.03,23.0,23.02,21000.0,22.598,22.6078,22.5783,22.598,21000.0
2009-10-22 15:35:00,23.02,23.02,22.93,22.96,28200.0,22.598,22.598,22.5096,22.5391,28200.0
2009-10-22 15:40:00,22.95,22.96,22.89,22.92,40200.0,22.5292,22.5391,22.4703,22.4998,40200.0
2009-10-22 15:45:00,22.92,22.93,22.89,22.91,24400.0,22.4998,22.5096,22.4703,22.49,24400.0
2009-10-22 15:50:00,22.91,22.96,22.91,22.91,54300.0,22.49,22.5391,22.49,22.49,54300.0
2009-10-22 15:55:00,22.92,22.95,22.91,22.94,71400.0,22.4998,22.5292,22.49,22.5194,71400.0
2009-10-23 09:30:00,23.01,23.01,22.87,22.88,23300.0,22.5881,22.5881,22.4507,22.4605,23300.0
2009-10-23 09:35:00,22.88,22.91,22.71,22.9,17100.0,22.4605,22.49,22.2936,22.4802,17100.0
2009-10-23 09:40:00,22.89,22.97,22.82,22.92,37400.0,22.4703,22.5489,22.4016,22.4998,37400.0
2009-10-23 09:45:00,22.95,23.0,22.89,22.98,20100.0,22.5292,22.5783,22.4703,22.5587,20100.0
2009-10-23 09:50:00,22.98,23.05,22.98,23.01,7400.0,22.5587,22.6274,22.5587,22.5881,7400.0
2009-10-23 09:55:00,22.97,23.04,22.95,23.04,27900.0,22.5489,22.6176,22.5292,22.6176,27900.0
2009-10-23 10:00:00,23.06,23.17,22.95,22.95,44000.0,22.6372,22.7452,22.5292,22.5292,44000.0
2009-10-23 10:05:00,22.95,22.95,22.89,22.9,43700.0,22.5292,22.5292,22.4703,22.4802,43700.0
2009-10-23 10:10:00,22.9,22.93,22.85,22.93,133400.0,22.4802,22.5096,22.4311,22.5096,133400.0
2009-10-23 10:15:00,22.93,22.96,22.89,22.94,14500.0,22.5096,22.5391,22.4703,22.5194,14500.0
2009-10-23 10:20:00,22.95,22.98,22.92,22.95,13100.0,22.5292,22.5587,22.4998,22.5292,13100.0
2009-10-23 10:25:00,22.95,22.98,22.89,22.9,44000.0,22.5292,22.5587,22.4703,22.4802,44000.0
2009-10-23 10:30:00,22.91,22.91,22.86,22.87,55700.0,22.49,22.49,22.4409,22.4507,55700.0
2009-10-23 10:35:00,22.87,22.89,22.82,22.85,30200.0,22.4507,22.4703,22.4016,22.4311,30200.0
2009-10-23 10:40:00,22.84,22.84,22.8,22.8,21400.0,22.4213,22.4213,22.382,22.382,21400.0
2009-10-23 10:45:00,22.81,22.84,22.8,22.84,22200.0,22.3918,22.4213,22.382,22.4213,22200.0
2009-10-23 10:50:00,22.83,22.83,22.79,22.83,14800.0,22.4114,22.4114,22.3722,22.4114,14800.0
2009-10-23 10:55:00,22.83,22.83,22.75,22.77,19700.0,22.4114,22.4114,22.3329,22.3525,19700.0
2009-10-23 11:00:00,22.76,22.81,22.76,22.8,26200.0,22.3427,22.3918,22.3427,22.382,26200.0
2009-10-23 11:05:00,22.8,22.82,22.79,22.82,50700.0,22.382,22.4016,22.3722,22.4016,50700.0
2009-10-23 11:10:00,22.82,22.82,22.79,22.79,7900.0,22.4016,22.4016,22.3722,22.3722,7900.0
2009-10-23 11:15:00,22.79,22.79,22.63,22.65,28700.0,22.3722,22.3722,22.2151,22.2347,28700.0
2009-10-23 11:20:00,22.66,22.7,22.65,22.7,24000.0,22.2446,22.2838,22.2347,22.2838,24000.0
2009-10-23 11:25:00,22.71,22.74,22.71,22.74,7400.0,22.2936,22.3231,22.2936,22.3231,7400.0
2009-10-23 11:30:00,22.72,22.72,22.7,22.71,9500.0,22.3035,22.3035,22.2838,22.2936,9500.0
2009-10-23 11:35:00,22.7,22.77,22.7,22.76,22400.0,22.2838,22.3525,22.2838,22.3427,22400.0
2009-10-23 11:40:00,22.75,22.77,22.75,22.77,5300.0,22.3329,22.3525,22.3329,22.3525,5300.0
2009-10-23 11:45:00,22.76,22.77,22.75,22.75,2300.0,22.3427,22.3525,22.3329,22.3329,2300.0
2009-10-23 11:50:00,22.75,22.86,22.75,22.86,25400.0,22.3329,22.4409,22.3329,22.4409,25400.0
2009-10-23 11:55:00,22.85,22.88,22.85,22.88,32000.0,22.4311,22.4605,22.4311,22.4605,32000.0
2009-10-23 12:00:00,22.87,22.91,22.85,22.88,21700.0,22.4507,22.49,22.4311,22.4605,21700.0
2009-10-23 12:05:00,22.87,22.93,22.86,22.93,18600.0,22.4507,22.5096,22.4409,22.5096,18600.0
2009-10-23 12:10:00,22.93,22.94,22.85,22.86,20900.0,22.5096,22.5194,22.4311,22.4409,20900.0
2009-10-23 12:15:00,22.86,22.89,22.85,22.89,21400.0,22.4409,22.4703,22.4311,22.4703,21400.0
2009-10-23 12:20:00,22.88,22.89,22.84,22.86,25300.0,22.4605,22.4703,22.4213,22.4409,25300.0
2009-10-23 12:25:00,22.85,22.89,22.85,22.87,24400.0,22.4311,22.4703,22.4311,22.4507,24400.0
2009-10-23 12:30:00,22.87,22.87,22.85,22.86,22000.0,22.4507,22.4507,22.4311,22.4409,22000.0
2009-10-23 12:35:00,22.85,22.94,22.85,22.93,21400.0,22.4311,22.5194,22.4311,22.5096,21400.0
2009-10-23 12:40:00,22.92,22.92,22.88,22.9,13700.0,22.4998,22.4998,22.4605,22.4802,13700.0
2009-10-23 12:45:00,22.9,22.97,22.9,22.95,14000.0,22.4802,22.5489,22.4802,22.5292,14000.0
2009-10-23 12:50:00,22.95,22.95,22.92,22.92,10900.0,22.5292,22.5292,22.4998,22.4998,10900.0
2009-10-23 12:55:00,22.93,22.93,22.87,22.87,8100.0,22.5096,22.5096,22.4507,22.4507,8100.0
2009-10-23 13:00:00,22.87,22.9,22.85,22.89,38200.0,22.4507,22.4802,22.4311,22.4703,38200.0
2009-10-23 13:05:00,22.89,22.89,22.82,22.86,31800.0,22.4703,22.4703,22.4016,22.4409,31800.0
2009-10-23 13:10:00,22.86,22.92,22.84,22.9,13100.0,22.4409,22.4998,22.4213,22.4802,13100.0
2009-10-23 13:15:00,22.9,22.91,22.84,22.85,15400.0,22.4802,22.49,22.4213,22.4311,15400.0
2009-10-23 13:20:00,22.85,22.86,22.74,22.78,32700.0,22.4311,22.4409,22.3231,22.3624,32700.0
2009-10-23 13:25:00,22.78,22.84,22.78,22.8,91400.0,22.3624,22.4213,22.3624,22.382,91400.0
2009-10-23 13:30:00,22.8,22.81,22.72,22.73,111900.0,22.382,22.3918,22.3035,22.3133,111900.0
2009-10-23 13:35:00,22.72,22.75,22.7,22.7,13500.0,22.3035,22.3329,22.2838,22.2838,13500.0
2009-10-23 13:40:00,22.7,22.8,22.7,22.8,22300.0,22.2838,22.382,22.2838,22.382,22300.0
2009-10-23 13:45:00,22.8,22.8,22.73,22.78,9700.0,22.382,22.382,22.3133,22.3624,9700.0
2009-10-23 13:50:00,22.78,22.8,22.73,22.76,30500.0,22.3624,22.382,22.3133,22.3427,30500.0
2009-10-23 13:55:00,22.76,22.78,22.73,22.74,18100.0,22.3427,22.3624,22.3133,22.3231,18100.0
2009-10-23 14:00:00,22.74,22.79,22.74,22.75,24600.0,22.3231,22.3722,22.3231,22.3329,24600.0
2009-10-23 14:05:00,22.74,22.76,22.71,22.73,33400.0,22.3231,22.3427,22.2936,22.3133,33400.0
2009-10-23 14:10:00,22.74,22.78,22.73,22.76,32700.0,22.3231,22.3624,22.3133,22.3427,32700.0
2009-10-23 14:15:00,22.77,22.77,22.73,22.75,17000.0,22.3525,22.3525,22.3133,22.3329,17000.0
2009-10-23 14:20:00,22.75,22.82,22.75,22.79,36100.0,22.3329,22.4016,22.3329,22.3722,36100.0
2009-10-23 14:25:00,22.78,22.8,22.77,22.77,8100.0,22.3624,22.382,22.3525,22.3525,8100.0
2009-10-23 14:30:00,22.77,22.8,22.73,22.75,13500.0,22.3525,22.382,22.3133,22.3329,13500.0
2009-10-23 14:35:00,22.74,22.82,22.74,22.82,12600.0,22.3231,22.4016,22.3231,22.4016,12600.0
2009-10-23 14:40:00,22.82,22.85,22.78,22.84,13700.0,22.4016,22.4311,22.3624,22.4213,13700.0
2009-10-23 14:45:00,22.85,22.86,22.79,22.79,22300.0,22.4311,22.4409,22.3722,22.3722,22300.0
2009-10-23 14:50:00,22.79,22.8,22.75,22.75,16800.0,22.3722,22.382,22.3329,22.3329,16800.0
2009-10-23 14:55:00,22.75,22.77,22.74,22.76,15600.0,22.3329,22.3525,22.3231,22.3427,15600.0
2009-10-23 15:00:00,22.77,22.8,22.77,22.77,20000.0,22.3525,22.382,22.3525,22.3525,20000.0
2009-10-23 15:05:00,22.77,22.85,22.77,22.81,36100.0,22.3525,22.4311,22.3525,22.3918,36100.0
2009-10-23 15:10:00,22.8,22.89,22.78,22.87,28500.0,22.382,22.4703,22.3624,22.4507,28500.0
2009-10-23 15:15:00,22.87,22.88,22.84,22.85,25700.0,22.4507,22.4605,22.4213,22.4311,25700.0
2009-10-23 15:20:00,22.85,22.92,22.85,22.89,80200.0,22.4311,22.4998,22.4311,22.4703,80200.0
2009-10-23 15:25:00,22.88,22.9,22.8,22.81,51900.0,22.4605,22.4802,22.382,22.3918,51900.0
2009-10-23 15:30:00,22.81,22.81,22.74,22.75,75100.0,22.3918,22.3918,22.3231,22.3329,75100.0
2009-10-23 15:35:00,22.74,22.75,22.69,22.75,48900.0,22.3231,22.3329,22.274,22.3329,48900.0
2009-10-23 15:40:00,22.74,22.78,22.73,22.78,54200.0,22.3231,22.3624,22.3133,22.3624,54200.0
2009-10-23 15:45:00,22.79,22.82,22.77,22.82,97500.0,22.3722,22.4016,22.3525,22.4016,97500.0
2009-10-23 15:50:00,22.81,22.85,22.78,22.83,99400.0,22.3918,22.4311,22.3624,22.4114,99400.0
2009-10-23 15:55:00,22.83,22.85,22.81,22.82,131800.0,22.4114,22.4311,22.3918,22.4016,131800.0
2009-10-26 09:30:00,22.77,22.97,22.76,22.9,18500.0,22.3525,22.5489,22.3427,22.4802,18500.0
2009-10-26 09:35:00,22.88,23.03,22.87,23.03,20200.0,22.4605,22.6078,22.4507,22.6078,20200.0
2009-10-26 09:40:00,23.05,23.09,23.0,23.06,19500.0,22.6274,22.6667,22.5783,22.6372,19500.0
2009-10-26 09:45:00,23.05,23.3,23.05,23.24,26500.0,22.6274,22.8728,22.6274,22.8139,26500.0
2009-10-26 09:50:00,23.25,23.33,23.22,23.28,27200.0,22.8237,22.9023,22.7943,22.8532,27200.0
2009-10-26 09:55:00,23.29,23.3,23.22,23.28,12100.0,22.863,22.8728,22.7943,22.8532,12100.0
2009-10-26 10:00:00,23.27,23.34,23.27,23.3,21900.0,22.8434,22.9121,22.8434,22.8728,21900.0
2009-10-26 10:05:00,23.3,23.33,23.22,23.27,21000.0,22.8728,22.9023,22.7943,22.8434,21000.0
2009-10-26 10:10:00,23.26,23.33,23.25,23.28,22900.0,22.8336,22.9023,22.8237,22.8532,22900.0
2009-10-26 10:15:00,23.29,23.33,23.27,23.29,31000.0,22.863,22.9023,22.8434,22.863,31000.0
2009-10-26 10:20:00,23.3,23.32,23.24,23.25,27600.0,22.8728,22.8925,22.8139,22.8237,27600.0
2009-10-26 10:25:00,23.26,23.27,23.17,23.19,33200.0,22.8336,22.8434,22.7452,22.7648,33200.0
2009-10-26 10:30:00,23.19,23.23,23.16,23.2,37500.0,22.7648,22.8041,22.7354,22.7747,37500.0
2009-10-26 10:35:00,23.2,23.21,23.11,23.14,67300.0,22.7747,22.7845,22.6863,22.7158,67300.0
2009-10-26 10:40:00,23.15,23.16,23.11,23.16,26600.0,22.7256,22.7354,22.6863,22.7354,26600.0
2009-10-26 10:45:00,23.16,23.18,23.15,23.18,39600.0,22.7354,22.755,22.7256,22.755,39600.0
2009-10-26 10:50:00,23.18,23.2,23.17,23.19,21900.0,22.755,22.7747,22.7452,22.7648,21900.0
2009-10-26 10:55:00,23.2,23.2,23.15,23.2,31900.0,22.7747,22.7747,22.7256,22.7747,31900.0
2009-10-26 11:00:00,23.2,23.2,23.15,23.2,47200.0,22.7747,22.7747,22.7256,22.7747,47200.0
2009-10-26 11:05:00,23.2,23.28,23.2,23.25,88100.0,22.7747,22.8532,22.7747,22.8237,88100.0
2009-10-26 11:10:00,23.24,23.24,23.15,23.16,33200.0,22.8139,22.8139,22.7256,22.7354,33200.0
2009-10-26 11:15:00,23.15,23.15,23.07,23.1,25000.0,22.7256,22.7256,22.647,22.6765,25000.0
2009-10-26 11:20:00,23.1,23.18,23.1,23.18,32200.0,22.6765,22.755,22.6765,22.755,32200.0
2009-10-26 11:25:00,23.18,23.2,23.15,23.15,78000.0,22.755,22.7747,22.7256,22.7256,78000.0
2009-10-26 11:30:00,23.13,23.13,22.85,22.89,73000.0,22.7059,22.7059,22.4311,22.4703,73000.0
2009-10-26 11:35:00,22.9,22.9,22.8,22.8,46800.0,22.4802,22.4802,22.382,22.382,46800.0
2009-10-26 11:40:00,22.8,22.83,22.75,22.75,57800.0,22.382,22.4114,22.3329,22.3329,57800.0
2009-10-26 11:45:00,22.75,22.75,22.7,22.7,33500.0,22.3329,22.3329,22.2838,22.2838,33500.0
2009-10-26 11:50:00,22.71,22.76,22.7,22.73,58200.0,22.2936,22.3427,22.2838,22.3133,58200.0
2009-10-26 11:55:00,22.72,22.77,22.55,22.57,81000.0,22.3035,22.3525,22.1366,22.1562,81000.0
2009-10-26 12:00:00,22.58,22.61,22.38,22.4,92100.0,22.166,22.1955,21.9697,21.9893,92100.0
2009-10-26 12:05:00,22.38,22.4,22.34,22.39,46600.0,21.9697,21.9893,21.9304,21.9795,46600.0
2009-10-26 12:10:00,22.39,22.51,22.38,22.51,33800.0,21.9795,22.0973,21.9697,22.0973,33800.0
2009-10-26 12:15:00,22.52,22.63,22.52,22.62,34600.0,22.1071,22.2151,22.1071,22.2053,34600.0
2009-10-26 12:20:00,22.62,22.65,22.61,22.64,18400.0,22.2053,22.2347,22.1955,22.2249,18400.0
2009-10-26 12:25:00,22.63,22.65,22.62,22.64,11100.0,22.2151,22.2347,22.2053,22.2249,11100.0
2009-10-26 12:30:00,22.62,22.62,22.57,22.6,14300.0,22.2053,22.2053,22.1562,22.1857,14300.0
2009-10-26 12:35:00,22.58,22.65,22.56,22.64,29800.0,22.166,22.2347,22.1464,22.2249,29800.0
2009-10-26 12:40:00,22.63,22.65,22.61,22.63,16000.0,22.2151,22.2347,22.1955,22.2151,16000.0
2009-10-26 12:45:00,22.63,22.63,22.6,22.6,23300.0,22.2151,22.2151,22.1857,22.1857,23300.0
2009-10-26 12:50:00,22.6,22.62,22.6,22.61,30900.0,22.1857,22.2053,22.1857,22.1955,30900.0
2009-10-26 12:55:00,22.62,22.68,22.61,22.66,36100.0,22.2053,22.2642,22.1955,22.2446,36100.0
2009-10-26 13:00:00,22.66,22.67,22.59,22.6,20200.0,22.2446,22.2544,22.1758,22.1857,20200.0
2009-10-26 13:05:00,22.6,22.61,22.58,22.6,19300.0,22.1857,22.1955,22.166,22.1857,19300.0
2009-10-26 13:10:00,22.6,22.62,22.58,22.61,35100.0,22.1857,22.2053,22.166,22.1955,35100.0
2009-10-26 13:15:00,22.62,22.63,22.59,22.6,85200.0,22.2053,22.2151,22.1758,22.1857,85200.0
2009-10-26 13:20:00,22.6,22.62,22.53,22.53,17500.0,22.1857,22.2053,22.1169,22.1169,17500.0
2009-10-26 13:25:00,22.54,22.54,22.5,22.51,28700.0,22.1268,22.1268,22.0875,22.0973,28700.0
2009-10-26 13:30:00,22.5,22.52,22.5,22.5,15700.0,22.0875,22.1071,22.0875,22.0875,15700.0
2009-10-26 13:35:00,22.51,22.52,22.5,22.51,26400.0,22.0973,22.1071,22.0875,22.0973,26400.0
2009-10-26 13:40:00,22.51,22.54,22.51,22.52,28600.0,22.0973,22.1268,22.0973,22.1071,28600.0
2009-10-26 13:45:00,22.53,22.54,22.48,22.48,21300.0,22.1169,22.1268,22.0679,22.0679,21300.0
2009-10-26 13:50:00,22.49,22.49,22.42,22.45,21500.0,22.0777,22.0777,22.009,22.0384,21500.0
2009-10-26 13:55:00,22.47,22.5,22.46,22.49,6000.0,22.058,22.0875,22.0482,22.0777,6000.0
2009-10-26 14:00:00,22.47,22.51,22.44,22.5,11600.0,22.058,22.0973,22.0286,22.0875,11600.0
2009-10-26 14:05:00,22.52,22.52,22.42,22.44,24300.0,22.1071,22.1071,22.009,22.0286,24300.0
2009-10-26 14:10:00,22.43,22.45,22.39,22.44,20000.0,22.0188,22.0384,21.9795,22.0286,20000.0
2009-10-26 14:15:00,22.44,22.44,22.34,22.4,25000.0,22.0286,22.0286,21.9304,21.9893,25000.0
2009-10-26 14:20:00,22.4,22.44,22.4,22.41,7200.0,21.9893,22.0286,21.9893,21.9991,7200.0
2009-10-26 14:25:00,22.41,22.44,22.37,22.43,8600.0,21.9991,22.0286,21.9599,22.0188,8600.0
2009-10-26 14:30:00,22.42,22.44,22.4,22.4,10100.0,22.009,22.0286,21.9893,21.9893,10100.0
2009-10-26 14:35:00,22.39,22.39,22.32,22.35,43000.0,21.9795,21.9795,21.9108,21.9402,43000.0
2009-10-26 14:40:00,22.36,22.37,22.31,22.32,21400.0,21.9501,21.9599,21.901,21.9108,21400.0
2009-10-26 14:45:00,22.32,22.35,22.28,22.29,21500.0,21.9108,21.9402,21.8715,21.8813,21500.0
2009-10-26 14:50:00,22.29,22.35,22.29,22.34,14600.0,21.8813,21.9402,21.8813,21.9304,14600.0
2009-10-26 14:55:00,22.34,22.43,22.33,22.39,74000.0,21.9304,22.0188,21.9206,21.9795,74000.0
2009-10-26 15:00:00,22.39,22.43,22.39,22.42,34400.0,21.9795,22.0188,21.9795,22.009,34400.0
2009-10-26 15:05:00,22.42,22.42,22.34,22.38,39900.0,22.009,22.009,21.9304,21.9697,39900.0
2009-10-26 15:10:00,22.39,22.39,22.34,22.34,22900.0,21.9795,21.9795,21.9304,21.9304,22900.0
2009-10-26 15:15:00,22.34,22.39,22.32,22.34,29700.0,21.9304,21.9795,21.9108,21.9304,29700.0
2009-10-26 15:20:00,22.34,22.37,22.3,22.36,30900.0,21.9304,21.9599,21.8912,21.9501,30900.0
2009-10-26 15:25:00,22.35,22.35,22.25,22.26,43100.0,21.9402,21.9402,21.8421,21.8519,43100.0
2009-10-26 15:30:00,22.25,22.28,22.24,22.26,51400.0,21.8421,21.8715,21.8323,21.8519,51400.0
2009-10-26 15:35:00,22.26,22.27,22.19,22.19,89000.0,21.8519,21.8617,21.7832,21.7832,89000.0
2009-10-26 15:40:00,22.19,22.23,22.17,22.18,66300.0,21.7832,21.8224,21.7635,21.7734,66300.0
2009-10-26 15:45:00,22.18,22.28,22.17,22.26,85700.0,21.7734,21.8715,21.7635,21.8519,85700.0
2009-10-26 15:50:00,22.25,22.26,22.17,22.19,134400.0,21.8421,21.8519,21.7635,21.7832,134400.0
2009-10-26 15:55:00,22.19,22.21,22.16,22.2,136900.0,21.7832,21.8028,21.7537,21.793,136900.0
2009-10-27 09:30:00,22.58,22.58,22.2,22.23,61900.0,22.166,22.166,21.793,21.8224,61900.0
2009-10-27 09:35:00,22.24,22.32,22.19,22.25,49200.0,21.8323,21.9108,21.7832,21.8421,49200.0
2009-10-27 09:40:00,22.25,22.3,22.11,22.18,23400.0,21.8421,21.8912,21.7046,21.7734,23400.0
2009-10-27 09:45:00,22.19,22.2,22.17,22.2,12100.0,21.7832,21.793,21.7635,21.793,12100.0
2009-10-27 09:50:00,22.19,22.29,22.18,22.27,42000.0,21.7832,21.8813,21.7734,21.8617,42000.0
2009-10-27 09:55:00,22.26,22.26,22.18,22.18,9500.0,21.8519,21.8519,21.7734,21.7734,9500.0
2009-10-27 10:00:00,22.18,22.18,21.93,22.04,45600.0,21.7734,21.7734,21.5279,21.6359,45600.0
2009-10-27 10:05:00,22.04,22.07,21.95,22.05,36400.0,21.6359,21.6654,21.5476,21.6457,36400.0
2009-10-27 10:10:00,22.05,22.07,21.99,22.03,59000.0,21.6457,21.6654,21.5868,21.6261,59000.0
2009-10-27 10:15:00,22.03,22.09,21.97,21.98,33200.0,21.6261,21.685,21.5672,21.577,33200.0
2009-10-27 10:20:00,21.98,22.07,21.96,21.98,34700.0,21.577,21.6654,21.5574,21.577,34700.0
2009-10-27 10:25:00,21.98,22.07,21.97,22.05,53200.0,21.577,21.6654,21.5672,21.6457,53200.0
2009-10-27 10:30:00,22.04,22.06,21.98,22.01,22400.0,21.6359,21.6556,21.577,21.6065,22400.0
2009-10-27 10:35:00,22.01,22.04,21.97,21.97,11500.0,21.6065,21.6359,21.5672,21.5672,11500.0
2009-10-27 10:40:00,21.99,22.13,21.98,22.09,61100.0,21.5868,21.7243,21.577,21.685,61100.0
2009-10-27 10:45:00,22.09,22.09,22.05,22.06,16100.0,21.685,21.685,21.6457,21.6556,16100.0
2009-10-27 10:50:00,22.05,22.08,21.94,22.01,20600.0,21.6457,21.6752,21.5378,21.6065,20600.0
2009-10-27 10:55:00,22.01,22.01,21.95,22.01,16600.0,21.6065,21.6065,21.5476,21.6065,16600.0
2009-10-27 11:00:00,22.0,22.04,21.95,21.96,47000.0,21.5967,21.6359,21.5476,21.5574,47000.0
2009-10-27 11:05:00,21.96,21.97,21.92,21.97,29900.0,21.5574,21.5672,21.5181,21.5672,29900.0
2009-10-27 11:10:00,21.98,21.98,21.94,21.95,33300.0,21.577,21.577,21.5378,21.5476,33300.0
2009-10-27 11:15:00,21.95,22.0,21.89,21.89,73400.0,21.5476,21.5967,21.4887,21.4887,73400.0
2009-10-27 11:20:00,21.9,21.9,21.85,21.86,44100.0,21.4985,21.4985,21.4494,21.4592,44100.0
2009-10-27 11:25:00,21.87,21.9,21.85,21.9,28900.0,21.469,21.4985,21.4494,21.4985,28900.0
2009-10-27 11:30:00,21.9,21.9,21.86,21.89,34200.0,21.4985,21.4985,21.4592,21.4887,34200.0
2009-10-27 11:35:00,21.89,21.9,21.87,21.89,27500.0,21.4887,21.4985,21.469,21.4887,27500.0
2009-10-27 11:40:00,21.89,21.9,21.82,21.88,31400.0,21.4887,21.4985,21.42,21.4789,31400.0
2009-10-27 11:45:00,21.87,21.91,21.85,21.87,36500.0,21.469,21.5083,21.4494,21.469,36500.0
2009-10-27 11:50:00,21.88,21.98,21.88,21.92,40500.0,21.4789,21.577,21.4789,21.5181,40500.0
2009-10-27 11:55:00,21.92,22.0,21.92,21.94,42400.0,21.5181,21.5967,21.5181,21.5378,42400.0
2009-10-27 12:00:00,21.95,21.98,21.93,21.93,12700.0,21.5476,21.577,21.5279,21.5279,12700.0
2009-10-27 12:05:00,21.93,21.95,21.91,21.94,16100.0,21.5279,21.5476,21.5083,21.5378,16100.0
2009-10-27 12:10:00,21.95,21.98,21.94,21.98,22600.0,21.5476,21.577,21.5378,21.577,22600.0
2009-10-27 12:15:00,21.98,22.04,21.96,22.01,70100.0,21.577,21.6359,21.5574,21.6065,70100.0
2009-10-27 12:20:00,22.01,22.07,22.01,22.05,30700.0,21.6065,21.6654,21.6065,21.6457,30700.0
2009-10-27 12:25:00,22.05,22.08,22.0,22.06,41000.0,21.6457,21.6752,21.5967,21.6556,41000.0
2009-10-27 12:30:00,22.05,22.05,22.02,22.02,19300.0,21.6457,21.6457,21.6163,21.6163,19300.0
2009-10-27 12:35:00,22.02,22.06,22.02,22.04,16800.0,21.6163,21.6556,21.6163,21.6359,16800.0
2009-10-27 12:40:00,22.05,22.05,22.03,22.05,9100.0,21.6457,21.6457,21.6261,21.6457,9100.0
2009-10-27 12:45:00,22.05,22.06,22.02,22.06,18700.0,21.6457,21.6556,21.6163,21.6556,18700.0
2009-10-27 12:50:00,22.06,22.06,21.95,21.95,15800.0,21.6556,21.6556,21.5476,21.5476,15800.0
2009-10-27 12:55:00,21.95,22.02,21.95,21.98,25800.0,21.5476,21.6163,21.5476,21.577,25800.0
2009-10-27 13:00:00,21.96,22.0,21.96,21.97,11400.0,21.5574,21.5967,21.5574,21.5672,11400.0
2009-10-27 13:05:00,21.97,21.97,21.88,21.92,30500.0,21.5672,21.5672,21.4789,21.5181,30500.0
2009-10-27 13:10:00,21.92,21.94,21.9,21.93,6800.0,21.5181,21.5378,21.4985,21.5279,6800.0
2009-10-27 13:15:00,21.93,21.93,21.91,21.92,9600.0,21.5279,21.5279,21.5083,21.5181,9600.0
2009-10-27 13:20:00,21.9,21.91,21.84,21.88,15400.0,21.4985,21.5083,21.4396,21.4789,15400.0
2009-10-27 13:25:00,21.88,21.88,21.85,21.87,2300.0,21.4789,21.4789,21.4494,21.469,2300.0
2009-10-27 13:30:00,21.87,21.9,21.81,21.83,12600.0,21.469,21.4985,21.4101,21.4298,12600.0
2009-10-27 13:35:00,21.82,21.9,21.82,21.88,8400.0,21.42,21.4985,21.42,21.4789,8400.0
2009-10-27 13:40:00,21.87,21.91,21.85,21.86,25200.0,21.469,21.5083,21.4494,21.4592,25200.0
2009-10-27 13:45:00,21.85,21.91,21.83,21.91,29900.0,21.4494,21.5083,21.4298,21.5083,29900.0
2009-10-27 13:50:00,21.91,21.91,21.84,21.87,15400.0,21.5083,21.5083,21.4396,21.469,15400.0
2009-10-27 13:55:00,21.86,21.86,21.81,21.85,12000.0,21.4592,21.4592,21.4101,21.4494,12000.0
2009-10-27 14:00:00,21.85,21.86,21.77,21.77,11800.0,21.4494,21.4592,21.3709,21.3709,11800.0
2009-10-27 14:05:00,21.77,21.8,21.76,21.77,19100.0,21.3709,21.4003,21.3611,21.3709,19100.0
2009-10-27 14:10:00,21.77,21.87,21.77,21.85,9700.0,21.3709,21.469,21.3709,21.4494,9700.0
2009-10-27 14:15:00,21.85,21.9,21.85,21.9,14300.0,21.4494,21.4985,21.4494,21.4985,14300.0
2009-10-27 14:20:00,21.9,21.9,21.87,21.89,11700.0,21.4985,21.4985,21.469,21.4887,11700.0
2009-10-27 14:25:00,21.9,21.97,21.9,21.93,15500.0,21.4985,21.5672,21.4985,21.5279,15500.0
2009-10-27 14:30:00,21.93,21.93,21.89,21.9,27400.0,21.5279,21.5279,21.4887,21.4985,27400.0
2009-10-27 14:35:00,21.9,21.9,21.86,21.87,11700.0,21.4985,21.4985,21.4592,21.469,11700.0
2009-10-27 14:40:00,21.89,21.9,21.87,21.9,13900.0,21.4887,21.4985,21.469,21.4985,13900.0
2009-10-27 14:45:00,21.9,21.9,21.9,21.9,4500.0,21.4985,21.4985,21.4985,21.4985,4500.0
2009-10-27 14:50:00,21.9,21.96,21.89,21.95,37400.0,21.4985,21.5574,21.4887,21.5476,37400.0
2009-10-27 14:55:00,21.95,21.96,21.94,21.95,16800.0,21.5476,21.5574,21.5378,21.5476,16800.0
2009-10-27 15:00:00,21.96,21.96,21.94,21.96,13700.0,21.5574,21.5574,21.5378,21.5574,13700.0
2009-10-27 15:05:00,21.95,21.96,21.87,21.88,26800.0,21.5476,21.5574,21.469,21.4789,26800.0
2009-10-27 15:10:00,21.87,21.9,21.85,21.9,11900.0,21.469,21.4985,21.4494,21.4985,11900.0
2009-10-27 15:15:00,21.9,21.9,21.87,21.9,11200.0,21.4985,21.4985,21.469,21.4985,11200.0
2009-10-27 15:20:00,21.9,21.91,21.84,21.88,30800.0,21.4985,21.5083,21.4396,21.4789,30800.0
2009-10-27 15:25:00,21.89,21.9,21.85,21.9,18400.0,21.4887,21.4985,21.4494,21.4985,18400.0
2009-10-27 15:30:00,21.91,21.92,21.78,21.79,25800.0,21.5083,21.5181,21.3807,21.3905,25800.0
2009-10-27 15:35:00,21.78,21.85,21.78,21.81,36600.0,21.3807,21.4494,21.3807,21.4101,36600.0
2009-10-27 15:40:00,21.82,21.86,21.81,21.86,31300.0,21.42,21.4592,21.4101,21.4592,31300.0
2009-10-27 15:45:00,21.86,21.87,21.81,21.82,20500.0,21.4592,21.469,21.4101,21.42,20500.0
2009-10-27 15:50:00,21.83,21.86,21.82,21.83,34100.0,21.4298,21.4592,21.42,21.4298,34100.0
2009-10-27 15:55:00,21.83,21.83,21.77,21.8,34500.0,21.4298,21.4298,21.3709,21.4003,34500.0
2009-10-28 09:30:00,21.72,21.77,21.68,21.72,13400.0,21.3218,21.3709,21.2825,21.3218,13400.0
2009-10-28 09:35:00,21.72,21.72,21.56,21.62,25100.0,21.3218,21.3218,21.1647,21.2236,25100.0
2009-10-28 09:40:00,21.6,21.6,21.5,21.56,20600.0,21.204,21.204,21.1058,21.1647,20600.0
2009-10-28 09:45:00,21.57,21.6,21.44,21.44,33400.0,21.1745,21.204,21.0469,21.0469,33400.0
2009-10-28 09:50:00,21.44,21.56,21.41,21.42,29000.0,21.0469,21.1647,21.0175,21.0273,29000.0
2009-10-28 09:55:00,21.41,21.52,21.41,21.45,23400.0,21.0175,21.1255,21.0175,21.0567,23400.0
2009-10-28 10:00:00,21.45,21.45,21.26,21.33,83000.0,21.0567,21.0567,20.8702,20.9389,83000.0
2009-10-28 10:05:00,21.35,21.36,21.26,21.35,13300.0,20.9586,20.9684,20.8702,20.9586,13300.0
2009-10-28 10:10:00,21.35,21.4,21.34,21.38,33300.0,20.9586,21.0077,20.9488,20.988,33300.0
2009-10-28 10:15:00,21.37,21.38,21.31,21.35,13200.0,20.9782,20.988,20.9193,20.9586,13200.0
2009-10-28 10:20:00,21.35,21.35,21.3,21.35,20500.0,20.9586,20.9586,20.9095,20.9586,20500.0
2009-10-28 10:25:00,21.35,21.35,21.28,21.29,13700.0,20.9586,20.9586,20.8899,20.8997,13700.0
2009-10-28 10:30:00,21.27,21.35,21.26,21.35,23100.0,20.88,20.9586,20.8702,20.9586,23100.0
2009-10-28 10:35:00,21.35,21.35,21.3,21.33,23800.0,20.9586,20.9586,20.9095,20.9389,23800.0
2009-10-28 10:40:00,21.34,21.35,21.3,21.32,17300.0,20.9488,20.9586,20.9095,20.9291,17300.0
2009-10-28 10:45:00,21.32,21.34,21.19,21.2,22800.0,20.9291,20.9488,20.8015,20.8113,22800.0
2009-10-28 10:50:00,21.2,21.2,21.05,21.05,26600.0,20.8113,20.8113,20.6641,20.6641,26600.0
2009-10-28 10:55:00,21.06,21.14,21.06,21.14,46800.0,20.6739,20.7524,20.6739,20.7524,46800.0
2009-10-28 11:00:00,21.12,21.12,21.02,21.07,45500.0,20.7328,20.7328,20.6346,20.6837,45500.0
2009-10-28 11:05:00,21.06,21.13,21.05,21.08,33900.0,20.6739,20.7426,20.6641,20.6935,33900.0
2009-10-28 11:10:00,21.09,21.1,21.04,21.04,26300.0,20.7033,20.7132,20.6543,20.6543,26300.0
2009-10-28 11:15:00,21.04,21.09,21.04,21.08,19200.0,20.6543,20.7033,20.6543,20.6935,19200.0
2009-10-28 11:20:00,21.09,21.09,21.05,21.07,23900.0,20.7033,20.7033,20.6641,20.6837,23900.0
2009-10-28 11:25:00,21.08,21.14,21.08,21.13,15100.0,20.6935,20.7524,20.6935,20.7426,15100.0
2009-10-28 11:30:00,21.13,21.18,21.11,21.11,34200.0,20.7426,20.7917,20.723,20.723,34200.0
2009-10-28 11:35:00,21.1,21.13,21.07,21.13,16500.0,20.7132,20.7426,20.6837,20.7426,16500.0
2009-10-28 11:40:00,21.13,21.13,21.08,21.11,12200.0,20.7426,20.7426,20.6935,20.723,12200.0
2009-10-28 11:45:00,21.11,21.13,21.09,21.1,17600.0,20.723,20.7426,20.7033,20.7132,17600.0
2009-10-28 11:50:00,21.1,21.1,21.07,21.09,19300.0,20.7132,20.7132,20.6837,20.7033,19300.0
2009-10-28 11:55:00,21.1,21.1,21.08,21.09,10100.0,20.7132,20.7132,20.6935,20.7033,10100.0
2009-10-28 12:00:00,21.08,21.12,21.07,21.12,11800.0,20.6935,20.7328,20.6837,20.7328,11800.0
2009-10-28 12:05:00,21.12,21.12,21.08,21.08,10200.0,20.7328,20.7328,20.6935,20.6935,10200.0
2009-10-28 12:10:00,21.08,21.1,21.07,21.09,5900.0,20.6935,20.7132,20.6837,20.7033,5900.0
2009-10-28 12:15:00,21.1,21.1,21.07,21.08,15000.0,20.7132,20.7132,20.6837,20.6935,15000.0
2009-10-28 12:20:00,21.08,21.08,20.98,20.99,64300.0,20.6935,20.6935,20.5954,20.6052,64300.0
2009-10-28 12:25:00,20.98,21.0,20.98,20.99,29300.0,20.5954,20.615,20.5954,20.6052,29300.0
2009-10-28 12:30:00,20.98,21.0,20.96,20.99,26500.0,20.5954,20.615,20.5757,20.6052,26500.0
2009-10-28 12:35:00,20.99,20.99,20.94,20.98,14100.0,20.6052,20.6052,20.5561,20.5954,14100.0
2009-10-28 12:40:00,20.97,20.99,20.95,20.99,16000.0,20.5855,20.6052,20.5659,20.6052,16000.0
2009-10-28 12:45:00,20.98,20.99,20.95,20.96,18500.0,20.5954,20.6052,20.5659,20.5757,18500.0
2009-10-28 12:50:00,20.96,20.96,20.82,20.88,48400.0,20.5757,20.5757,20.4383,20.4972,48400.0
2009-10-28 12:55:00,20.87,20.91,20.87,20.91,18300.0,20.4874,20.5266,20.4874,20.5266,18300.0
2009-10-28 13:00:00,20.91,20.97,20.88,20.97,23700.0,20.5266,20.5855,20.4972,20.5855,23700.0
2009-10-28 13:05:00,20.97,21.04,20.97,21.03,14900.0,20.5855,20.6543,20.5855,20.6444,14900.0
2009-10-28 13:10:00,21.03,21.11,21.02,21.05,20600.0,20.6444,20.723,20.6346,20.6641,20600.0
2009-10-28 13:15:00,21.06,21.15,21.05,21.07,19300.0,20.6739,20.7622,20.6641,20.6837,19300.0
2009-10-28 13:20:00,21.08,21.09,21.06,21.09,7900.0,20.6935,20.7033,20.6739,20.7033,7900.0
2009-10-28 13:25:00,21.09,21.12,21.02,21.03,10700.0,20.7033,20.7328,20.6346,20.6444,10700.0
2009-10-28 13:30:00,21.03,21.1,21.03,21.07,11700.0,20.6444,20.7132,20.6444,20.6837,11700.0
2009-10-28 13:35:00,21.07,21.07,21.01,21.02,14600.0,20.6837,20.6837,20.6248,20.6346,14600.0
2009-10-28 13:40:00,21.02,21.11,21.01,21.06,57600.0,20.6346,20.723,20.6248,20.6739,57600.0
2009-10-28 13:45:00,21.07,21.14,21.07,21.1,25100.0,20.6837,20.7524,20.6837,20.7132,25100.0
2009-10-28 13:50:00,21.08,21.11,21.06,21.1,15300.0,20.6935,20.723,20.6739,20.7132,15300.0
2009-10-28 13:55:00,21.12,21.12,21.07,21.07,4900.0,20.7328,20.7328,20.6837,20.6837,4900.0
2009-10-28 14:00:00,21.07,21.14,21.05,21.12,19300.0,20.6837,20.7524,20.6641,20.7328,19300.0
2009-10-28 14:05:00,21.12,21.15,21.11,21.15,12900.0,20.7328,20.7622,20.723,20.7622,12900.0
2009-10-28 14:10:00,21.14,21.17,21.11,21.13,30900.0,20.7524,20.7819,20.723,20.7426,30900.0
2009-10-28 14:15:00,21.13,21.18,21.11,21.11,20700.0,20.7426,20.7917,20.723,20.723,20700.0
2009-10-28 14:20:00,21.11,21.13,21.03,21.12,22800.0,20.723,20.7426,20.6444,20.7328,22800.0
2009-10-28 14:25:00,21.13,21.15,21.1,21.12,18000.0,20.7426,20.7622,20.7132,20.7328,18000.0
2009-10-28 14:30:00,21.12,21.15,21.1,21.11,30300.0,20.7328,20.7622,20.7132,20.723,30300.0
2009-10-28 14:35:00,21.11,21.12,21.02,21.03,26400.0,20.723,20.7328,20.6346,20.6444,26400.0
2009-10-28 14:40:00,21.02,21.1,21.02,21.06,23400.0,20.6346,20.7132,20.6346,20.6739,23400.0
2009-10-28 14:45:00,21.06,21.09,21.02,21.09,25000.0,20.6739,20.7033,20.6346,20.7033,25000.0
2009-10-28 14:50:00,21.08,21.13,21.08,21.11,36800.0,20.6935,20.7426,20.6935,20.723,36800.0
2009-10-28 14:55:00,21.12,21.14,21.07,21.08,28000.0,20.7328,20.7524,20.6837,20.6935,28000.0
2009-10-28 15:00:00,21.07,21.13,21.05,21.05,29400.0,20.6837,20.7426,20.6641,20.6641,29400.0
2009-10-28 15:05:00,21.05,21.11,21.05,21.06,17000.0,20.6641,20.723,20.6641,20.6739,17000.0
2009-10-28 15:10:00,21.05,21.09,21.0,21.0,28200.0,20.6641,20.7033,20.615,20.615,28200.0
2009-10-28 15:15:00,21.0,21.06,20.99,21.04,27400.0,20.615,20.6739,20.6052,20.6543,27400.0
2009-10-28 15:20:00,21.03,21.05,20.98,20.99,27800.0,20.6444,20.6641,20.5954,20.6052,27800.0
2009-10-28 15:25:00,20.99,20.99,20.92,20.98,35100.0,20.6052,20.6052,20.5365,20.5954,35100.0
2009-10-28 15:30:00,20.98,20.99,20.91,20.92,32600.0,20.5954,20.6052,20.5266,20.5365,32600.0
2009-10-28 15:35:00,20.92,20.92,20.86,20.88,32700.0,20.5365,20.5365,20.4776,20.4972,32700.0
2009-10-28 15:40:00,20.87,20.96,20.87,20.95,86500.0,20.4874,20.5757,20.4874,20.5659,86500.0
2009-10-28 15:45:00,20.95,21.02,20.94,21.0,92100.0,20.5659,20.6346,20.5561,20.615,92100.0
2009-10-28 15:50:00,21.01,21.03,20.96,20.98,130700.0,20.6248,20.6444,20.5757,20.5954,130700.0
2009-10-28 15:55:00,20.98,21.01,20.94,20.97,108200.0,20.5954,20.6248,20.5561,20.5855,108200.0
2009-10-29 09:30:00,21.16,21.53,21.16,21.53,41700.0,20.7721,21.1353,20.7721,21.1353,41700.0
2009-10-29 09:35:00,21.49,21.59,21.33,21.57,64900.0,21.096,21.1942,20.9389,21.1745,64900.0
2009-10-29 09:40:00,21.56,21.58,21.45,21.47,32200.0,21.1647,21.1844,21.0567,21.0764,32200.0
2009-10-29 09:45:00,21.46,21.5,21.4,21.49,30200.0,21.0666,21.1058,21.0077,21.096,30200.0
2009-10-29 09:50:00,21.49,21.53,21.34,21.35,43800.0,21.096,21.1353,20.9488,20.9586,43800.0
2009-10-29 09:55:00,21.36,21.49,21.36,21.48,27900.0,20.9684,21.096,20.9684,21.0862,27900.0
2009-10-29 10:00:00,21.49,21.7,21.49,21.68,47800.0,21.096,21.3022,21.096,21.2825,47800.0
2009-10-29 10:05:00,21.68,21.77,21.53,21.72,38700.0,21.2825,21.3709,21.1353,21.3218,38700.0
2009-10-29 10:10:00,21.72,21.74,21.67,21.71,22700.0,21.3218,21.3414,21.2727,21.312,22700.0
2009-10-29 10:15:00,21.72,21.78,21.72,21.78,20600.0,21.3218,21.3807,21.3218,21.3807,20600.0
2009-10-29 10:20:00,21.78,21.88,21.75,21.79,50400.0,21.3807,21.4789,21.3512,21.3905,50400.0
2009-10-29 10:25:00,21.79,21.84,21.73,21.74,47300.0,21.3905,21.4396,21.3316,21.3414,47300.0
2009-10-29 10:30:00,21.74,21.76,21.67,21.72,43000.0,21.3414,21.3611,21.2727,21.3218,43000.0
2009-10-29 10:35:00,21.72,21.82,21.69,21.81,36200.0,21.3218,21.42,21.2923,21.4101,36200.0
2009-10-29 10:40:00,21.8,21.82,21.67,21.73,23800.0,21.4003,21.42,21.2727,21.3316,23800.0
2009-10-29 10:45:00,21.72,21.75,21.7,21.74,15500.0,21.3218,21.3512,21.3022,21.3414,15500.0
2009-10-29 10:50:00,21.75,21.8,21.73,21.75,26800.0,21.3512,21.4003,21.3316,21.3512,26800.0
2009-10-29 10:55:00,21.75,21.8,21.72,21.79,18300.0,21.3512,21.4003,21.3218,21.3905,18300.0
2009-10-29 11:00:00,21.81,21.86,21.8,21.82,24800.0,21.4101,21.4592,21.4003,21.42,24800.0
2009-10-29 11:05:00,21.82,21.89,21.82,21.86,27600.0,21.42,21.4887,21.42,21.4592,27600.0
2009-10-29 11:10:00,21.87,21.97,21.85,21.89,33300.0,21.469,21.5672,21.4494,21.4887,33300.0
2009-10-29 11:15:00,21.89,21.91,21.83,21.85,17400.0,21.4887,21.5083,21.4298,21.4494,17400.0
2009-10-29 11:20:00,21.85,21.87,21.82,21.82,19600.0,21.4494,21.469,21.42,21.42,19600.0
2009-10-29 11:25:00,21.82,21.83,21.81,21.82,10700.0,21.42,21.4298,21.4101,21.42,10700.0
2009-10-29 11:30:00,21.84,21.89,21.82,21.88,19800.0,21.4396,21.4887,21.42,21.4789,19800.0
2009-10-29 11:35:00,21.88,21.9,21.87,21.88,13700.0,21.4789,21.4985,21.469,21.4789,13700.0
2009-10-29 11:40:00,21.88,21.93,21.88,21.9,30600.0,21.4789,21.5279,21.4789,21.4985,30600.0
2009-10-29 11:45:00,21.9,21.93,21.89,21.89,15200.0,21.4985,21.5279,21.4887,21.4887,15200.0
2009-10-29 11:50:00,21.9,21.9,21.83,21.84,22800.0,21.4985,21.4985,21.4298,21.4396,22800.0
2009-10-29 11:55:00,21.84,21.85,21.8,21.84,11100.0,21.4396,21.4494,21.4003,21.4396,11100.0
2009-10-29 12:00:00,21.84,21.91,21.84,21.89,24900.0,21.4396,21.5083,21.4396,21.4887,24900.0
2009-10-29 12:05:00,21.91,21.94,21.9,21.94,14700.0,21.5083,21.5378,21.4985,21.5378,14700.0
2009-10-29 12:10:00,21.93,21.96,21.89,21.94,21200.0,21.5279,21.5574,21.4887,21.5378,21200.0
2009-10-29 12:15:00,21.94,21.97,21.93,21.96,12800.0,21.5378,21.5672,21.5279,21.5574,12800.0
2009-10-29 12:20:00,21.95,21.96,21.93,21.95,13800.0,21.5476,21.5574,21.5279,21.5476,13800.0
2009-10-29 12:25:00,21.95,22.02,21.94,21.97,19600.0,21.5476,21.6163,21.5378,21.5672,19600.0
2009-10-29 12:30:00,21.97,21.98,21.94,21.95,15500.0,21.5672,21.577,21.5378,21.5476,15500.0
2009-10-29 12:35:00,21.95,22.02,21.95,21.97,8300.0,21.5476,21.6163,21.5476,21.5672,8300.0
2009-10-29 12:40:00,21.98,21.98,21.95,21.97,18800.0,21.577,21.577,21.5476,21.5672,18800.0
2009-10-29 12:45:00,21.97,22.0,21.96,21.99,14400.0,21.5672,21.5967,21.5574,21.5868,14400.0
2009-10-29 12:50:00,21.98,21.99,21.94,21.95,6000.0,21.577,21.5868,21.5378,21.5476,6000.0
2009-10-29 12:55:00,21.95,21.95,21.94,21.95,6900.0,21.5476,21.5476,21.5378,21.5476,6900.0
2009-10-29 13:00:00,21.94,21.94,21.91,21.92,15600.0,21.5378,21.5378,21.5083,21.5181,15600.0
2009-10-29 13:05:00,21.92,21.92,21.89,21.91,10900.0,21.5181,21.5181,21.4887,21.5083,10900.0
2009-10-29 13:10:00,21.91,21.91,21.88,21.88,8400.0,21.5083,21.5083,21.4789,21.4789,8400.0
2009-10-29 13:15:00,21.88,21.91,21.87,21.91,19200.0,21.4789,21.5083,21.469,21.5083,19200.0
2009-10-29 13:20:00,21.9,21.91,21.89,21.9,9900.0,21.4985,21.5083,21.4887,21.4985,9900.0
2009-10-29 13:25:00,21.9,21.9,21.85,21.87,12700.0,21.4985,21.4985,21.4494,21.469,12700.0
2009-10-29 13:30:00,21.86,21.9,21.86,21.88,16800.0,21.4592,21.4985,21.4592,21.4789,16800.0
2009-10-29 13:35:00,21.89,21.92,21.89,21.92,18200.0,21.4887,21.5181,21.4887,21.5181,18200.0
2009-10-29 13:40:00,21.92,21.96,21.92,21.92,37500.0,21.5181,21.5574,21.5181,21.5181,37500.0
2009-10-29 13:45:00,21.92,21.95,21.91,21.95,27100.0,21.5181,21.5476,21.5083,21.5476,27100.0
2009-10-29 13:50:00,21.95,21.98,21.94,21.96,25300.0,21.5476,21.577,21.5378,21.5574,25300.0
2009-10-29 13:55:00,21.95,21.96,21.91,21.94,28400.0,21.5476,21.5574,21.5083,21.5378,28400.0
2009-10-29 14:00:00,21.94,21.95,21.92,21.93,6900.0,21.5378,21.5476,21.5181,21.5279,6900.0
2009-10-29 14:05:00,21.92,21.95,21.9,21.92,23000.0,21.5181,21.5476,21.4985,21.5181,23000.0
2009-10-29 14:10:00,21.92,21.92,21.9,21.91,13800.0,21.5181,21.5181,21.4985,21.5083,13800.0
2009-10-29 14:15:00,21.91,21.96,21.88,21.88,16600.0,21.5083,21.5574,21.4789,21.4789,16600.0
2009-10-29 14:20:00,21.87,21.89,21.85,21.87,20800.0,21.469,21.4887,21.4494,21.469,20800.0
2009-10-29 14:25:00,21.87,21.93,21.86,21.89,12400.0,21.469,21.5279,21.4592,21.4887,12400.0
2009-10-29 14:30:00,21.9,21.97,21.9,21.97,14800.0,21.4985,21.5672,21.4985,21.5672,14800.0
2009-10-29 14:35:00,21.96,21.99,21.96,21.96,10600.0,21.5574,21.5868,21.5574,21.5574,10600.0
2009-10-29 14:40:00,21.96,22.07,21.96,22.05,43100.0,21.5574,21.6654,21.5574,21.6457,43100.0
2009-10-29 14:45:00,22.05,22.05,22.03,22.03,17300.0,21.6457,21.6457,21.6261,21.6261,17300.0
2009-10-29 14:50:00,22.02,22.06,21.99,22.02,36200.0,21.6163,21.6556,21.5868,21.6163,36200.0
2009-10-29 14:55:00,22.0,22.03,21.99,22.01,16900.0,21.5967,21.6261,21.5868,21.6065,16900.0
2009-10-29 15:00:00,22.01,22.01,21.96,21.98,17800.0,21.6065,21.6065,21.5574,21.577,17800.0
2009-10-29 15:05:00,21.98,22.05,21.98,22.01,26000.0,21.577,21.6457,21.577,21.6065,26000.0
2009-10-29 15:10:00,22.01,22.04,22.0,22.03,17400.0,21.6065,21.6359,21.5967,21.6261,17400.0
2009-10-29 15:15:00,22.02,22.02,21.96,21.97,17600.0,21.6163,21.6163,21.5574,21.5672,17600.0
2009-10-29 15:20:00,21.97,21.97,21.92,21.93,26500.0,21.5672,21.5672,21.5181,21.5279,26500.0
2009-10-29 15:25:00,21.93,21.95,21.91,21.94,29700.0,21.5279,21.5476,21.5083,21.5378,29700.0
2009-10-29 15:30:00,21.94,21.94,21.89,21.91,20500.0,21.5378,21.5378,21.4887,21.5083,20500.0
2009-10-29 15:35:00,21.9,21.91,21.9,21.9,21000.0,21.4985,21.5083,21.4985,21.4985,21000.0
2009-10-29 15:40:00,21.9,21.91,21.77,21.78,54900.0,21.4985,21.5083,21.3709,21.3807,54900.0
2009-10-29 15:45:00,21.78,21.85,21.78,21.82,37500.0,21.3807,21.4494,21.3807,21.42,37500.0
2009-10-29 15:50:00,21.83,21.85,21.8,21.85,25600.0,21.4298,21.4494,21.4003,21.4494,25600.0
2009-10-29 15:55:00,21.86,21.89,21.82,21.83,96600.0,21.4592,21.4887,21.42,21.4298,96600.0
2009-10-30 09:30:00,21.6,21.6,20.97,21.55,41200.0,21.204,21.204,20.5855,21.1549,41200.0
2009-10-30 09:35:00,21.57,21.61,21.48,21.59,20000.0,21.1745,21.2138,21.0862,21.1942,20000.0
2009-10-30 09:40:00,21.58,21.9,21.51,21.68,28900.0,21.1844,21.4985,21.1156,21.2825,28900.0
2009-10-30 09:45:00,21.74,21.87,21.6,21.68,18900.0,21.3414,21.469,21.204,21.2825,18900.0
2009-10-30 09:50:00,21.66,21.67,21.56,21.61,15300.0,21.2629,21.2727,21.1647,21.2138,15300.0
2009-10-30 09:55:00,21.6,21.61,21.53,21.57,19600.0,21.204,21.2138,21.1353,21.1745,19600.0
2009-10-30 10:00:00,21.57,21.68,21.57,21.63,24600.0,21.1745,21.2825,21.1745,21.2334,24600.0
2009-10-30 10:05:00,21.63,21.74,21.63,21.68,14400.0,21.2334,21.3414,21.2334,21.2825,14400.0
2009-10-30 10:10:00,21.68,21.69,21.61,21.69,13400.0,21.2825,21.2923,21.2138,21.2923,13400.0
2009-10-30 10:15:00,21.69,21.7,21.54,21.61,20400.0,21.2923,21.3022,21.1451,21.2138,20400.0
2009-10-30 10:20:00,21.62,21.69,21.58,21.66,34300.0,21.2236,21.2923,21.1844,21.2629,34300.0
2009-10-30 10:25:00,21.66,21.7,21.59,21.64,36300.0,21.2629,21.3022,21.1942,21.2433,36300.0
2009-10-30 10:30:00,21.65,21.67,21.58,21.64,24500.0,21.2531,21.2727,21.1844,21.2433,24500.0
2009-10-30 10:35:00,21.65,21.68,21.55,21.67,40700.0,21.2531,21.2825,21.1549,21.2727,40700.0
2009-10-30 10:40:00,21.68,21.68,21.61,21.61,49300.0,21.2825,21.2825,21.2138,21.2138,49300.0
2009-10-30 10:45:00,21.62,21.73,21.62,21.7,21900.0,21.2236,21.3316,21.2236,21.3022,21900.0
2009-10-30 10:50:00,21.7,21.78,21.7,21.74,22100.0,21.3022,21.3807,21.3022,21.3414,22100.0
2009-10-30 10:55:00,21.76,21.84,21.72,21.81,21700.0,21.3611,21.4396,21.3218,21.4101,21700.0
2009-10-30 11:00:00,21.81,21.88,21.79,21.8,32000.0,21.4101,21.4789,21.3905,21.4003,32000.0
2009-10-30 11:05:00,21.8,21.86,21.7,21.74,33200.0,21.4003,21.4592,21.3022,21.3414,33200.0
2009-10-30 11:10:00,21.74,21.77,21.73,21.74,19100.0,21.3414,21.3709,21.3316,21.3414,19100.0
2009-10-30 11:15:00,21.74,21.77,21.72,21.74,15800.0,21.3414,21.3709,21.3218,21.3414,15800.0
2009-10-30 11:20:00,21.74,21.77,21.72,21.75,22600.0,21.3414,21.3709,21.3218,21.3512,22600.0
2009-10-30 11:25:00,21.75,21.76,21.72,21.73,16000.0,21.3512,21.3611,21.3218,21.3316,16000.0
2009-10-30 11:30:00,21.73,21.84,21.73,21.74,75500.0,21.3316,21.4396,21.3316,21.3414,75500.0
2009-10-30 11:35:00,21.73,21.73,21.59,21.68,21100.0,21.3316,21.3316,21.1942,21.2825,21100.0
2009-10-30 11:40:00,21.69,21.7,21.64,21.69,24800.0,21.2923,21.3022,21.2433,21.2923,24800.0
2009-10-30 11:45:00,21.68,21.68,21.6,21.64,29800.0,21.2825,21.2825,21.204,21.2433,29800.0
2009-10-30 11:50:00,21.64,21.64,21.5,21.51,26700.0,21.2433,21.2433,21.1058,21.1156,26700.0
2009-10-30 11:55:00,21.53,21.55,21.45,21.51,23600.0,21.1353,21.1549,21.0567,21.1156,23600.0
2009-10-30 12:00:00,21.52,21.56,21.49,21.51,12000.0,21.1255,21.1647,21.096,21.1156,12000.0
2009-10-30 12:05:00,21.51,21.68,21.5,21.65,13800.0,21.1156,21.2825,21.1058,21.2531,13800.0
2009-10-30 12:10:00,21.65,21.66,21.58,21.58,8100.0,21.2531,21.2629,21.1844,21.1844,8100.0
2009-10-30 12:15:00,21.56,21.58,21.5,21.51,14400.0,21.1647,21.1844,21.1058,21.1156,14400.0
2009-10-30 12:20:00,21.51,21.58,21.5,21.54,9300.0,21.1156,21.1844,21.1058,21.1451,9300.0
2009-10-30 12:25:00,21.53,21.53,21.36,21.41,26800.0,21.1353,21.1353,20.9684,21.0175,26800.0
2009-10-30 12:30:00,21.41,21.46,21.37,21.44,14400.0,21.0175,21.0666,20.9782,21.0469,14400.0
2009-10-30 12:35:00,21.43,21.48,21.41,21.45,22000.0,21.0371,21.0862,21.0175,21.0567,22000.0
2009-10-30 12:40:00,21.42,21.44,21.37,21.37,8400.0,21.0273,21.0469,20.9782,20.9782,8400.0
2009-10-30 12:45:00,21.38,21.4,21.19,21.28,28400.0,20.988,21.0077,20.8015,20.8899,28400.0
2009-10-30 12:50:00,21.29,21.35,21.26,21.32,10200.0,20.8997,20.9586,20.8702,20.9291,10200.0
2009-10-30 12:55:00,21.33,21.38,21.27,21.27,7900.0,20.9389,20.988,20.88,20.88,7900.0
2009-10-30 13:00:00,21.26,21.31,21.22,21.31,17300.0,20.8702,20.9193,20.831,20.9193,17300.0
2009-10-30 13:05:00,21.32,21.37,21.3,21.32,23500.0,20.9291,20.9782,20.9095,20.9291,23500.0
2009-10-30 13:10:00,21.33,21.43,21.32,21.36,22900.0,20.9389,21.0371,20.9291,20.9684,22900.0
2009-10-30 13:15:00,21.35,21.39,21.32,21.36,11700.0,20.9586,20.9978,20.9291,20.9684,11700.0
2009-10-30 13:20:00,21.33,21.35,21.27,21.33,21900.0,20.9389,20.9586,20.88,20.9389,21900.0
2009-10-30 13:25:00,21.35,21.35,21.31,21.34,16200.0,20.9586,20.9586,20.9193,20.9488,16200.0
2009-10-30 13:30:00,21.36,21.37,21.23,21.24,38500.0,20.9684,20.9782,20.8408,20.8506,38500.0
2009-10-30 13:35:00,21.24,21.3,21.24,21.25,16300.0,20.8506,20.9095,20.8506,20.8604,16300.0
2009-10-30 13:40:00,21.26,21.31,21.26,21.3,6100.0,20.8702,20.9193,20.8702,20.9095,6100.0
2009-10-30 13:45:00,21.31,21.34,21.29,21.31,25500.0,20.9193,20.9488,20.8997,20.9193,25500.0
2009-10-30 13:50:00,21.3,21.3,21.27,21.28,29800.0,20.9095,20.9095,20.88,20.8899,29800.0
2009-10-30 13:55:00,21.28,21.31,21.25,21.27,26100.0,20.8899,20.9193,20.8604,20.88,26100.0
2009-10-30 14:00:00,21.28,21.37,21.27,21.37,12600.0,20.8899,20.9782,20.88,20.9782,12600.0
2009-10-30 14:05:00,21.36,21.46,21.33,21.39,27400.0,20.9684,21.0666,20.9389,20.9978,27400.0
2009-10-30 14:10:00,21.37,21.41,21.37,21.38,18800.0,20.9782,21.0175,20.9782,20.988,18800.0
2009-10-30 14:15:00,21.38,21.39,21.28,21.39,32000.0,20.988,20.9978,20.8899,20.9978,32000.0
2009-10-30 14:20:00,21.38,21.38,21.27,21.29,17900.0,20.988,20.988,20.88,20.8997,17900.0
2009-10-30 14:25:00,21.29,21.33,21.26,21.3,13900.0,20.8997,20.9389,20.8702,20.9095,13900.0
2009-10-30 14:30:00,21.3,21.3,21.22,21.26,24100.0,20.9095,20.9095,20.831,20.8702,24100.0
2009-10-30 14:35:00,21.26,21.31,21.19,21.24,46600.0,20.8702,20.9193,20.8015,20.8506,46600.0
2009-10-30 14:40:00,21.26,21.28,21.18,21.22,19800.0,20.8702,20.8899,20.7917,20.831,19800.0
2009-10-30 14:45:00,21.22,21.3,21.19,21.23,30900.0,20.831,20.9095,20.8015,20.8408,30900.0
2009-10-30 14:50:00,21.21,21.33,21.2,21.25,23200.0,20.8211,20.9389,20.8113,20.8604,23200.0
2009-10-30 14:55:00,21.25,21.34,21.24,21.27,25100.0,20.8604,20.9488,20.8506,20.88,25100.0
2009-10-30 15:00:00,21.26,21.26,21.16,21.21,20000.0,20.8702,20.8702,20.7721,20.8211,20000.0
2009-10-30 15:05:00,21.2,21.24,21.11,21.16,32300.0,20.8113,20.8506,20.723,20.7721,32300.0
2009-10-30 15:10:00,21.16,21.28,21.16,21.22,24400.0,20.7721,20.8899,20.7721,20.831,24400.0
2009-10-30 15:15:00,21.22,21.26,21.17,21.2,38200.0,20.831,20.8702,20.7819,20.8113,38200.0
2009-10-30 15:20:00,21.19,21.31,21.16,21.23,36300.0,20.8015,20.9193,20.7721,20.8408,36300.0
2009-10-30 15:25:00,21.22,21.27,21.13,21.24,45900.0,20.831,20.88,20.7426,20.8506,45900.0
2009-10-30 15:30:00,21.23,21.36,21.21,21.34,70000.0,20.8408,20.9684,20.8211,20.9488,70000.0
2009-10-30 15:35:00,21.34,21.39,21.25,21.32,70500.0,20.9488,20.9978,20.8604,20.9291,70500.0
2009-10-30 15:40:00,21.31,21.41,21.29,21.36,82200.0,20.9193,21.0175,20.8997,20.9684,82200.0
2009-10-30 15:45:00,21.34,21.38,21.29,21.35,60200.0,20.9488,20.988,20.8997,20.9586,60200.0
2009-10-30 15:50:00,21.34,21.34,21.21,21.25,53200.0,20.9488,20.9488,20.8211,20.8604,53200.0
2009-10-30 15:55:00,21.25,21.27,21.2,21.2,68700.0,20.8604,20.88,20.8113,20.8113,68700.0
2009-11-02 09:30:00,21.3,21.59,21.17,21.5,39400.0,20.9095,21.1942,20.7819,21.1058,39400.0
2009-11-02 09:35:00,21.5,21.5,21.18,21.24,19700.0,21.1058,21.1058,20.7917,20.8506,19700.0
2009-11-02 09:40:00,21.23,21.25,21.06,21.11,29900.0,20.8408,20.8604,20.6739,20.723,29900.0
2009-11-02 09:45:00,21.1,21.1,20.95,21.05,34400.0,20.7132,20.7132,20.5659,20.6641,34400.0
2009-11-02 09:50:00,21.04,21.24,21.03,21.19,35300.0,20.6543,20.8506,20.6444,20.8015,35300.0
2009-11-02 09:55:00,21.19,21.2,21.1,21.15,27300.0,20.8015,20.8113,20.7132,20.7622,27300.0
2009-11-02 10:00:00,21.14,21.56,21.14,21.54,46900.0,20.7524,21.1647,20.7524,21.1451,46900.0
2009-11-02 10:05:00,21.53,21.56,21.4,21.4,41600.0,21.1353,21.1647,21.0077,21.0077,41600.0
2009-11-02 10:10:00,21.4,21.49,21.36,21.43,24500.0,21.0077,21.096,20.9684,21.0371,24500.0
2009-11-02 10:15:00,21.45,21.54,21.4,21.54,19200.0,21.0567,21.1451,21.0077,21.1451,19200.0
2009-11-02 10:20:00,21.55,21.55,21.4,21.44,20400.0,21.1549,21.1549,21.0077,21.0469,20400.0
2009-11-02 10:25:00,21.44,21.56,21.43,21.51,17100.0,21.0469,21.1647,21.0371,21.1156,17100.0
2009-11-02 10:30:00,21.51,21.58,21.45,21.49,23700.0,21.1156,21.1844,21.0567,21.096,23700.0
2009-11-02 10:35:00,21.49,21.6,21.47,21.6,3900.0,21.096,21.204,21.0764,21.204,3900.0
2009-11-02 10:40:00,21.6,21.66,21.47,21.47,20300.0,21.204,21.2629,21.0764,21.0764,20300.0
2009-11-02 10:45:00,21.48,21.5,21.39,21.48,11300.0,21.0862,21.1058,20.9978,21.0862,11300.0
2009-11-02 10:50:00,21.49,21.56,21.38,21.42,13200.0,21.096,21.1647,20.988,21.0273,13200.0
2009-11-02 10:55:00,21.43,21.48,21.33,21.34,10000.0,21.0371,21.0862,20.9389,20.9488,10000.0
2009-11-02 11:00:00,21.31,21.37,21.26,21.33,16800.0,20.9193,20.9782,20.8702,20.9389,16800.0
2009-11-02 11:05:00,21.34,21.36,21.31,21.35,8100.0,20.9488,20.9684,20.9193,20.9586,8100.0
2009-11-02 11:10:00,21.35,21.43,21.28,21.42,14100.0,20.9586,21.0371,20.8899,21.0273,14100.0
2009-11-02 11:15:00,21.43,21.44,21.42,21.42,9600.0,21.0371,21.0469,21.0273,21.0273,9600.0
2009-11-02 11:20:00,21.43,21.52,21.43,21.51,15700.0,21.0371,21.1255,21.0371,21.1156,15700.0
2009-11-02 11:25:00,21.5,21.51,21.35,21.41,16900.0,21.1058,21.1156,20.9586,21.0175,16900.0
2009-11-02 11:30:00,21.43,21.44,21.35,21.38,17000.0,21.0371,21.0469,20.9586,20.988,17000.0
2009-11-02 11:35:00,21.39,21.42,21.33,21.36,29100.0,20.9978,21.0273,20.9389,20.9684,29100.0
2009-11-02 11:40:00,21.36,21.45,21.34,21.42,17700.0,20.9684,21.0567,20.9488,21.0273,17700.0
2009-11-02 11:45:00,21.43,21.44,21.37,21.41,8100.0,21.0371,21.0469,20.9782,21.0175,8100.0
2009-11-02 11:50:00,21.4,21.41,21.32,21.37,7200.0,21.0077,21.0175,20.9291,20.9782,7200.0
2009-11-02 11:55:00,21.39,21.5,21.38,21.44,6800.0,20.9978,21.1058,20.988,21.0469,6800.0
2009-11-02 12:00:00,21.45,21.45,21.39,21.41,7300.0,21.0567,21.0567,20.9978,21.0175,7300.0
2009-11-02 12:05:00,21.4,21.4,21.34,21.37,6600.0,21.0077,21.0077,20.9488,20.9782,6600.0
2009-11-02 12:10:00,21.37,21.38,21.33,21.34,6200.0,20.9782,20.988,20.9389,20.9488,6200.0
2009-11-02 12:15:00,21.32,21.32,21.23,21.29,8900.0,20.9291,20.9291,20.8408,20.8997,8900.0
2009-11-02 12:20:00,21.3,21.32,21.29,21.29,6100.0,20.9095,20.9291,20.8997,20.8997,6100.0
2009-11-02 12:25:00,21.29,21.33,21.27,21.27,9400.0,20.8997,20.9389,20.88,20.88,9400.0
2009-11-02 12:30:00,21.27,21.31,21.18,21.21,12000.0,20.88,20.9193,20.7917,20.8211,12000.0
2009-11-02 12:35:00,21.21,21.23,21.2,21.21,7100.0,20.8211,20.8408,20.8113,20.8211,7100.0
2009-11-02 12:40:00,21.2,21.2,21.1,21.13,19500.0,20.8113,20.8113,20.7132,20.7426,19500.0
2009-11-02 12:45:00,21.12,21.17,21.1,21.15,26800.0,20.7328,20.7819,20.7132,20.7622,26800.0
2009-11-02 12:50:00,21.15,21.15,20.93,21.03,27500.0,20.7622,20.7622,20.5463,20.6444,27500.0
2009-11-02 12:55:00,21.05,21.08,20.94,20.94,27400.0,20.6641,20.6935,20.5561,20.5561,27400.0
2009-11-02 13:00:00,20.94,21.11,20.9,21.1,24200.0,20.5561,20.723,20.5168,20.7132,24200.0
2009-11-02 13:05:00,21.11,21.19,21.08,21.19,18800.0,20.723,20.8015,20.6935,20.8015,18800.0
2009-11-02 13:10:00,21.19,21.21,21.15,21.15,8700.0,20.8015,20.8211,20.7622,20.7622,8700.0
2009-11-02 13:15:00,21.13,21.22,21.08,21.16,24900.0,20.7426,20.831,20.6935,20.7721,24900.0
2009-11-02 13:20:00,21.16,21.27,21.16,21.22,23200.0,20.7721,20.88,20.7721,20.831,23200.0
2009-11-02 13:25:00,21.22,21.26,21.2,21.22,6800.0,20.831,20.8702,20.8113,20.831,6800.0
2009-11-02 13:30:00,21.19,21.19,21.08,21.14,17000.0,20.8015,20.8015,20.6935,20.7524,17000.0
2009-11-02 13:35:00,21.13,21.13,21.04,21.1,14600.0,20.7426,20.7426,20.6543,20.7132,14600.0
2009-11-02 13:40:00,21.09,21.15,21.04,21.13,40800.0,20.7033,20.7622,20.6543,20.7426,40800.0
2009-11-02 13:45:00,21.11,21.12,21.07,21.09,27200.0,20.723,20.7328,20.6837,20.7033,27200.0
2009-11-02 13:50:00,21.08,21.08,21.0,21.04,16100.0,20.6935,20.6935,20.615,20.6543,16100.0
2009-11-02 13:55:00,21.05,21.09,21.0,21.0,18000.0,20.6641,20.7033,20.615,20.615,18000.0
2009-11-02 14:00:00,21.01,21.02,20.96,20.98,20400.0,20.6248,20.6346,20.5757,20.5954,20400.0
2009-11-02 14:05:00,20.98,21.0,20.93,20.99,17300.0,20.5954,20.615,20.5463,20.6052,17300.0
2009-11-02 14:10:00,21.0,21.17,21.0,21.11,35100.0,20.615,20.7819,20.615,20.723,35100.0
2009-11-02 14:15:00,21.1,21.15,21.06,21.07,22700.0,20.7132,20.7622,20.6739,20.6837,22700.0
2009-11-02 14:20:00,21.07,21.28,21.07,21.23,57700.0,20.6837,20.8899,20.6837,20.8408,57700.0
2009-11-02 14:25:00,21.24,21.27,21.19,21.26,27300.0,20.8506,20.88,20.8015,20.8702,27300.0
2009-11-02 14:30:00,21.27,21.31,21.24,21.3,20800.0,20.88,20.9193,20.8506,20.9095,20800.0
2009-11-02 14:35:00,21.3,21.32,21.24,21.24,26000.0,20.9095,20.9291,20.8506,20.8506,26000.0
2009-11-02 14:40:00,21.24,21.33,21.24,21.27,23600.0,20.8506,20.9389,20.8506,20.88,23600.0
2009-11-02 14:45:00,21.28,21.33,21.24,21.26,22100.0,20.8899,20.9389,20.8506,20.8702,22100.0
2009-11-02 14:50:00,21.26,21.33,21.25,21.32,16900.0,20.8702,20.9389,20.8604,20.9291,16900.0
2009-11-02 14:55:00,21.32,21.32,21.15,21.28,24300.0,20.9291,20.9291,20.7622,20.8899,24300.0
2009-11-02 15:00:00,21.27,21.32,21.25,21.3,24700.0,20.88,20.9291,20.8604,20.9095,24700.0
2009-11-02 15:05:00,21.3,21.34,21.22,21.25,32300.0,20.9095,20.9488,20.831,20.8604,32300.0
2009-11-02 15:10:00,21.25,21.34,21.14,21.14,144400.0,20.8604,20.9488,20.7524,20.7524,144400.0
2009-11-02 15:15:00,21.15,21.18,21.06,21.06,38000.0,20.7622,20.7917,20.6739,20.6739,38000.0
2009-11-02 15:20:00,21.05,21.15,21.03,21.1,41600.0,20.6641,20.7622,20.6444,20.7132,41600.0
2009-11-02 15:25:00,21.1,21.17,21.03,21.11,21500.0,20.7132,20.7819,20.6444,20.723,21500.0
2009-11-02 15:30:00,21.12,21.25,21.12,21.24,41200.0,20.7328,20.8604,20.7328,20.8506,41200.0
2009-11-02 15:35:00,21.25,21.3,21.23,21.25,35900.0,20.8604,20.9095,20.8408,20.8604,35900.0
2009-11-02 15:40:00,21.26,21.35,21.25,21.34,38600.0,20.8702,20.9586,20.8604,20.9488,38600.0
2009-11-02 15:45:00,21.33,21.34,21.27,21.32,30100.0,20.9389,20.9488,20.88,20.9291,30100.0
2009-11-02 15:50:00,21.33,21.36,21.3,21.31,30200.0,20.9389,20.9684,20.9095,20.9193,30200.0
2009-11-02 15:55:00,21.31,21.37,21.31,21.32,61900.0,20.9193,20.9782,20.9193,20.9291,61900.0
2009-11-03 09:30:00,20.71,21.07,20.67,20.78,63600.0,20.3303,20.6837,20.291,20.399,63600.0
2009-11-03 09:35:00,20.8,20.99,20.79,20.98,20500.0,20.4187,20.6052,20.4088,20.5954,20500.0
2009-11-03 09:40:00,21.03,21.07,20.95,20.96,23100.0,20.6444,20.6837,20.5659,20.5757,23100.0
2009-11-03 09:45:00,20.99,21.01,20.96,20.96,16300.0,20.6052,20.6248,20.5757,20.5757,16300.0
2009-11-03 09:50:00,20.91,21.15,20.88,21.01,41900.0,20.5266,20.7622,20.4972,20.6248,41900.0
2009-11-03 09:55:00,21.04,21.09,20.97,21.05,22300.0,20.6543,20.7033,20.5855,20.6641,22300.0
2009-11-03 10:00:00,21.04,21.21,20.87,21.17,40200.0,20.6543,20.8211,20.4874,20.7819,40200.0
2009-11-03 10:05:00,21.2,21.28,21.15,21.21,32500.0,20.8113,20.8899,20.7622,20.8211,32500.0
2009-11-03 10:10:00,21.21,21.25,21.02,21.06,20900.0,20.8211,20.8604,20.6346,20.6739,20900.0
2009-11-03 10:15:00,21.06,21.13,20.99,21.09,13500.0,20.6739,20.7426,20.6052,20.7033,13500.0
2009-11-03 10:20:00,21.1,21.13,21.04,21.09,16600.0,20.7132,20.7426,20.6543,20.7033,16600.0
2009-11-03 10:25:00,21.07,21.15,21.03,21.04,32700.0,20.6837,20.7622,20.6444,20.6543,32700.0
2009-11-03 10:30:00,21.04,21.16,21.02,21.15,25800.0,20.6543,20.7721,20.6346,20.7622,25800.0
2009-11-03 10:35:00,21.18,21.18,21.0,21.04,19400.0,20.7917,20.7917,20.615,20.6543,19400.0
2009-11-03 10:40:00,21.05,21.17,21.02,21.16,26500.0,20.6641,20.7819,20.6346,20.7721,26500.0
2009-11-03 10:45:00,21.16,21.25,21.15,21.24,16400.0,20.7721,20.8604,20.7622,20.8506,16400.0
2009-11-03 10:50:00,21.24,21.29,21.23,21.27,13200.0,20.8506,20.8997,20.8408,20.88,13200.0
2009-11-03 10:55:00,21.27,21.28,21.2,21.27,12800.0,20.88,20.8899,20.8113,20.88,12800.0
2009-11-03 11:00:00,21.25,21.37,21.25,21.37,9000.0,20.8604,20.9782,20.8604,20.9782,9000.0
2009-11-03 11:05:00,21.34,21.35,21.28,21.33,18900.0,20.9488,20.9586,20.8899,20.9389,18900.0
2009-11-03 11:10:00,21.31,21.35,21.29,21.34,8700.0,20.9193,20.9586,20.8997,20.9488,8700.0
2009-11-03 11:15:00,21.36,21.36,21.32,21.34,29700.0,20.9684,20.9684,20.9291,20.9488,29700.0
2009-11-03 11:20:00,21.34,21.41,21.34,21.4,12800.0,20.9488,21.0175,20.9488,21.0077,12800.0
2009-11-03 11:25:00,21.39,21.4,21.32,21.38,47400.0,20.9978,21.0077,20.9291,20.988,47400.0
2009-11-03 11:30:00,21.38,21.42,21.35,21.39,21800.0,20.988,21.0273,20.9586,20.9978,21800.0
2009-11-03 11:35:00,21.38,21.38,21.3,21.35,29500.0,20.988,20.988,20.9095,20.9586,29500.0
2009-11-03 11:40:00,21.35,21.37,21.31,21.36,20800.0,20.9586,20.9782,20.9193,20.9684,20800.0
2009-11-03 11:45:00,21.36,21.4,21.33,21.4,48600.0,20.9684,21.0077,20.9389,21.0077,48600.0
2009-11-03 11:50:00,21.4,21.4,21.34,21.37,16800.0,21.0077,21.0077,20.9488,20.9782,16800.0
2009-11-03 11:55:00,21.39,21.42,21.36,21.41,46300.0,20.9978,21.0273,20.9684,21.0175,46300.0
2009-11-03 12:00:00,21.43,21.49,21.4,21.41,12200.0,21.0371,21.096,21.0077,21.0175,12200.0
2009-11-03 12:05:00,21.4,21.42,21.36,21.4,30800.0,21.0077,21.0273,20.9684,21.0077,30800.0
2009-11-03 12:10:00,21.41,21.42,21.39,21.4,41100.0,21.0175,21.0273,20.9978,21.0077,41100.0
2009-11-03 12:15:00,21.4,21.4,21.36,21.37,14900.0,21.0077,21.0077,20.9684,20.9782,14900.0
2009-11-03 12:20:00,21.37,21.41,21.36,21.4,33900.0,20.9782,21.0175,20.9684,21.0077,33900.0
2009-11-03 12:25:00,21.4,21.46,21.38,21.43,22400.0,21.0077,21.0666,20.988,21.0371,22400.0
2009-11-03 12:30:00,21.42,21.5,21.42,21.47,19300.0,21.0273,21.1058,21.0273,21.0764,19300.0
2009-11-03 12:35:00,21.45,21.61,21.45,21.52,24700.0,21.0567,21.2138,21.0567,21.1255,24700.0
2009-11-03 12:40:00,21.53,21.55,21.44,21.5,24000.0,21.1353,21.1549,21.0469,21.1058,24000.0
2009-11-03 12:45:00,21.47,21.49,21.44,21.48,34600.0,21.0764,21.096,21.0469,21.0862,34600.0
2009-11-03 12:50:00,21.48,21.51,21.47,21.47,26900.0,21.0862,21.1156,21.0764,21.0764,26900.0
2009-11-03 12:55:00,21.47,21.56,21.47,21.51,14300.0,21.0764,21.1647,21.0764,21.1156,14300.0
2009-11-03 13:00:00,21.52,21.53,21.47,21.5,21700.0,21.1255,21.1353,21.0764,21.1058,21700.0
2009-11-03 13:05:00,21.52,21.61,21.52,21.6,22600.0,21.1255,21.2138,21.1255,21.204,22600.0
2009-11-03 13:10:00,21.6,21.65,21.57,21.63,45700.0,21.204,21.2531,21.1745,21.2334,45700.0
2009-11-03 13:15:00,21.63,21.63,21.58,21.63,33100.0,21.2334,21.2334,21.1844,21.2334,33100.0
2009-11-03 13:20:00,21.63,21.63,21.5,21.5,29400.0,21.2334,21.2334,21.1058,21.1058,29400.0
2009-11-03 13:25:00,21.51,21.57,21.47,21.53,24900.0,21.1156,21.1745,21.0764,21.1353,24900.0
2009-11-03 13:30:00,21.52,21.56,21.51,21.51,16500.0,21.1255,21.1647,21.1156,21.1156,16500.0
2009-11-03 13:35:00,21.51,21.55,21.49,21.53,24500.0,21.1156,21.1549,21.096,21.1353,24500.0
2009-11-03 13:40:00,21.53,21.53,21.44,21.45,13400.0,21.1353,21.1353,21.0469,21.0567,13400.0
2009-11-03 13:45:00,21.47,21.48,21.42,21.47,13700.0,21.0764,21.0862,21.0273,21.0764,13700.0
2009-11-03 13:50:00,21.47,21.51,21.43,21.43,24000.0,21.0764,21.1156,21.0371,21.0371,24000.0
2009-11-03 13:55:00,21.44,21.58,21.44,21.57,33200.0,21.0469,21.1844,21.0469,21.1745,33200.0
2009-11-03 14:00:00,21.58,21.6,21.54,21.59,33000.0,21.1844,21.204,21.1451,21.1942,33000.0
2009-11-03 14:05:00,21.59,21.66,21.58,21.66,21700.0,21.1942,21.2629,21.1844,21.2629,21700.0
2009-11-03 14:10:00,21.67,21.67,21.58,21.58,31100.0,21.2727,21.2727,21.1844,21.1844,31100.0
2009-11-03 14:15:00,21.58,21.59,21.55,21.56,13700.0,21.1844,21.1942,21.1549,21.1647,13700.0
2009-11-03 14:20:00,21.57,21.64,21.55,21.55,17300.0,21.1745,21.2433,21.1549,21.1549,17300.0
2009-11-03 14:25:00,21.55,21.63,21.55,21.56,20700.0,21.1549,21.2334,21.1549,21.1647,20700.0
2009-11-03 14:30:00,21.56,21.66,21.56,21.57,25900.0,21.1647,21.2629,21.1647,21.1745,25900.0
2009-11-03 14:35:00,21.57,21.59,21.52,21.56,24400.0,21.1745,21.1942,21.1255,21.1647,24400.0
2009-11-03 14:40:00,21.56,21.59,21.51,21.54,24300.0,21.1647,21.1942,21.1156,21.1451,24300.0
2009-11-03 14:45:00,21.53,21.62,21.5,21.61,24500.0,21.1353,21.2236,21.1058,21.2138,24500.0
2009-11-03 14:50:00,21.61,21.62,21.49,21.49,21500.0,21.2138,21.2236,21.096,21.096,21500.0
2009-11-03 14:55:00,21.49,21.51,21.43,21.47,27200.0,21.096,21.1156,21.0371,21.0764,27200.0
2009-11-03 15:00:00,21.47,21.51,21.41,21.45,37000.0,21.0764,21.1156,21.0175,21.0567,37000.0
2009-11-03 15:05:00,21.45,21.53,21.45,21.47,26100.0,21.0567,21.1353,21.0567,21.0764,26100.0
2009-11-03 15:10:00,21.47,21.55,21.45,21.51,43900.0,21.0764,21.1549,21.0567,21.1156,43900.0
2009-11-03 15:15:00,21.51,21.53,21.47,21.5,18600.0,21.1156,21.1353,21.0764,21.1058,18600.0
2009-11-03 15:20:00,21.5,21.5,21.44,21.45,29200.0,21.1058,21.1058,21.0469,21.0567,29200.0
2009-11-03 15:25:00,21.45,21.49,21.42,21.48,30700.0,21.0567,21.096,21.0273,21.0862,30700.0
2009-11-03 15:30:00,21.48,21.64,21.48,21.62,48200.0,21.0862,21.2433,21.0862,21.2236,48200.0
2009-11-03 15:35:00,21.62,21.65,21.58,21.64,33900.0,21.2236,21.2531,21.1844,21.2433,33900.0
2009-11-03 15:40:00,21.64,21.66,21.55,21.62,78800.0,21.2433,21.2629,21.1549,21.2236,78800.0
2009-11-03 15:45:00,21.62,21.69,21.61,21.61,58100.0,21.2236,21.2923,21.2138,21.2138,58100.0
2009-11-03 15:50:00,21.61,21.66,21.59,21.64,72500.0,21.2138,21.2629,21.1942,21.2433,72500.0
2009-11-03 15:55:00,21.63,21.66,21.61,21.64,73000.0,21.2334,21.2629,21.2138,21.2433,73000.0
2009-11-04 09:30:00,21.76,22.1,21.66,21.99,87100.0,21.3611,21.6948,21.2629,21.5868,87100.0
2009-11-04 09:35:00,21.97,22.06,21.89,21.98,36900.0,21.5672,21.6556,21.4887,21.577,36900.0
2009-11-04 09:40:00,22.01,22.04,21.85,21.89,40200.0,21.6065,21.6359,21.4494,21.4887,40200.0
2009-11-04 09:45:00,21.89,22.0,21.87,21.9,25000.0,21.4887,21.5967,21.469,21.4985,25000.0
2009-11-04 09:50:00,21.92,21.95,21.81,21.88,38000.0,21.5181,21.5476,21.4101,21.4789,38000.0
2009-11-04 09:55:00,21.88,22.13,21.87,22.1,23800.0,21.4789,21.7243,21.469,21.6948,23800.0
2009-11-04 10:00:00,22.08,22.2,21.91,22.11,51500.0,21.6752,21.793,21.5083,21.7046,51500.0
2009-11-04 10:05:00,22.11,22.2,22.06,22.18,35700.0,21.7046,21.793,21.6556,21.7734,35700.0
2009-11-04 10:10:00,22.2,22.29,22.12,22.21,28100.0,21.793,21.8813,21.7145,21.8028,28100.0
2009-11-04 10:15:00,22.21,22.24,22.15,22.19,31600.0,21.8028,21.8323,21.7439,21.7832,31600.0
2009-11-04 10:20:00,22.18,22.2,22.04,22.06,85600.0,21.7734,21.793,21.6359,21.6556,85600.0
2009-11-04 10:25:00,22.07,22.12,21.95,22.01,140800.0,21.6654,21.7145,21.5476,21.6065,140800.0
2009-11-04 10:30:00,22.0,22.09,21.99,22.08,84200.0,21.5967,21.685,21.5868,21.6752,84200.0
2009-11-04 10:35:00,22.08,22.09,21.94,22.0,93400.0,21.6752,21.685,21.5378,21.5967,93400.0
2009-11-04 10:40:00,22.0,22.1,21.98,21.99,47200.0,21.5967,21.6948,21.577,21.5868,47200.0
2009-11-04 10:45:00,22.0,22.09,22.0,22.0,51600.0,21.5967,21.685,21.5967,21.5967,51600.0
2009-11-04 10:50:00,22.01,22.06,22.0,22.01,38200.0,21.6065,21.6556,21.5967,21.6065,38200.0
2009-11-04 10:55:00,22.01,22.05,21.98,22.04,26700.0,21.6065,21.6457,21.577,21.6359,26700.0
2009-11-04 11:00:00,22.04,22.05,21.98,22.02,24600.0,21.6359,21.6457,21.577,21.6163,24600.0
2009-11-04 11:05:00,22.02,22.02,21.97,22.01,27700.0,21.6163,21.6163,21.5672,21.6065,27700.0
2009-11-04 11:10:00,22.0,22.03,21.99,22.0,29000.0,21.5967,21.6261,21.5868,21.5967,29000.0
2009-11-04 11:15:00,21.99,22.01,21.98,22.0,33000.0,21.5868,21.6065,21.577,21.5967,33000.0
2009-11-04 11:20:00,22.0,22.0,21.99,22.0,44400.0,21.5967,21.5967,21.5868,21.5967,44400.0
2009-11-04 11:25:00,22.0,22.0,21.9,21.94,29600.0,21.5967,21.5967,21.4985,21.5378,29600.0
2009-11-04 11:30:00,21.95,21.95,21.85,21.85,24700.0,21.5476,21.5476,21.4494,21.4494,24700.0
2009-11-04 11:35:00,21.85,21.9,21.84,21.9,16300.0,21.4494,21.4985,21.4396,21.4985,16300.0
2009-11-04 11:40:00,21.9,21.9,21.85,21.85,27600.0,21.4985,21.4985,21.4494,21.4494,27600.0
2009-11-04 11:45:00,21.86,21.86,21.81,21.81,36400.0,21.4592,21.4592,21.4101,21.4101,36400.0
2009-11-04 11:50:00,21.81,21.85,21.8,21.85,29600.0,21.4101,21.4494,21.4003,21.4494,29600.0
2009-11-04 11:55:00,21.84,21.85,21.71,21.71,42800.0,21.4396,21.4494,21.312,21.312,42800.0
2009-11-04 12:00:00,21.71,21.75,21.64,21.74,42800.0,21.312,21.3512,21.2433,21.3414,42800.0
2009-11-04 12:05:00,21.74,21.74,21.64,21.68,25200.0,21.3414,21.3414,21.2433,21.2825,25200.0
2009-11-04 12:10:00,21.67,21.7,21.57,21.68,35400.0,21.2727,21.3022,21.1745,21.2825,35400.0
2009-11-04 12:15:00,21.68,21.69,21.53,21.54,57500.0,21.2825,21.2923,21.1353,21.1451,57500.0
2009-11-04 12:20:00,21.54,21.63,21.54,21.6,31200.0,21.1451,21.2334,21.1451,21.204,31200.0
2009-11-04 12:25:00,21.59,21.65,21.59,21.65,28200.0,21.1942,21.2531,21.1942,21.2531,28200.0
2009-11-04 12:30:00,21.66,21.71,21.66,21.71,28600.0,21.2629,21.312,21.2629,21.312,28600.0
2009-11-04 12:35:00,21.71,21.71,21.63,21.7,32800.0,21.312,21.312,21.2334,21.3022,32800.0
2009-11-04 12:40:00,21.69,21.74,21.69,21.71,22900.0,21.2923,21.3414,21.2923,21.312,22900.0
2009-11-04 12:45:00,21.7,21.71,21.62,21.66,37400.0,21.3022,21.312,21.2236,21.2629,37400.0
2009-11-04 12:50:00,21.66,21.7,21.65,21.7,25400.0,21.2629,21.3022,21.2531,21.3022,25400.0
2009-11-04 12:55:00,21.7,21.76,21.69,21.73,27100.0,21.3022,21.3611,21.2923,21.3316,27100.0
2009-11-04 13:00:00,21.73,21.74,21.68,21.7,29400.0,21.3316,21.3414,21.2825,21.3022,29400.0
2009-11-04 13:05:00,21.7,21.75,21.7,21.75,22100.0,21.3022,21.3512,21.3022,21.3512,22100.0
2009-11-04 13:10:00,21.75,21.79,21.74,21.74,24000.0,21.3512,21.3905,21.3414,21.3414,24000.0
2009-11-04 13:15:00,21.75,21.75,21.72,21.73,13100.0,21.3512,21.3512,21.3218,21.3316,13100.0
2009-11-04 13:20:00,21.73,21.76,21.7,21.72,23300.0,21.3316,21.3611,21.3022,21.3218,23300.0
2009-11-04 13:25:00,21.72,21.72,21.62,21.68,27900.0,21.3218,21.3218,21.2236,21.2825,27900.0
2009-11-04 13:30:00,21.68,21.68,21.65,21.67,29500.0,21.2825,21.2825,21.2531,21.2727,29500.0
2009-11-04 13:35:00,21.66,21.68,21.65,21.68,16700.0,21.2629,21.2825,21.2531,21.2825,16700.0
2009-11-04 13:40:00,21.67,21.68,21.59,21.6,34500.0,21.2727,21.2825,21.1942,21.204,34500.0
2009-11-04 13:45:00,21.6,21.63,21.55,21.56,20100.0,21.204,21.2334,21.1549,21.1647,20100.0
2009-11-04 13:50:00,21.56,21.61,21.51,21.57,28100.0,21.1647,21.2138,21.1156,21.1745,28100.0
2009-11-04 13:55:00,21.58,21.66,21.58,21.61,19100.0,21.1844,21.2629,21.1844,21.2138,19100.0
2009-11-04 14:00:00,21.61,21.66,21.6,21.65,21600.0,21.2138,21.2629,21.204,21.2531,21600.0
2009-11-04 14:05:00,21.65,21.71,21.61,21.71,24900.0,21.2531,21.312,21.2138,21.312,24900.0
2009-11-04 14:10:00,21.71,21.72,21.67,21.72,18200.0,21.312,21.3218,21.2727,21.3218,18200.0
2009-11-04 14:15:00,21.7,21.79,21.53,21.53,38700.0,21.3022,21.3905,21.1353,21.1353,38700.0
2009-11-04 14:20:00,21.55,21.83,21.55,21.71,44800.0,21.1549,21.4298,21.1549,21.312,44800.0
2009-11-04 14:25:00,21.7,21.72,21.53,21.54,70400.0,21.3022,21.3218,21.1353,21.1451,70400.0
2009-11-04 14:30:00,21.54,21.78,21.51,21.7,119400.0,21.1451,21.3807,21.1156,21.3022,119400.0
2009-11-04 14:35:00,21.7,21.73,21.62,21.66,163200.0,21.3022,21.3316,21.2236,21.2629,163200.0
2009-11-04 14:40:00,21.67,21.75,21.61,21.65,120700.0,21.2727,21.3512,21.2138,21.2531,120700.0
2009-11-04 14:45:00,21.65,21.71,21.65,21.7,60100.0,21.2531,21.312,21.2531,21.3022,60100.0
2009-11-04 14:50:00,21.69,21.74,21.65,21.69,41100.0,21.2923,21.3414,21.2531,21.2923,41100.0
2009-11-04 14:55:00,21.69,21.77,21.66,21.76,25200.0,21.2923,21.3709,21.2629,21.3611,25200.0
2009-11-04 15:00:00,21.75,21.77,21.62,21.64,33000.0,21.3512,21.3709,21.2236,21.2433,33000.0
2009-11-04 15:05:00,21.65,21.71,21.65,21.7,25500.0,21.2531,21.312,21.2531,21.3022,25500.0
2009-11-04 15:10:00,21.7,21.76,21.62,21.7,49000.0,21.3022,21.3611,21.2236,21.3022,49000.0
2009-11-04 15:15:00,21.71,21.77,21.67,21.72,49900.0,21.312,21.3709,21.2727,21.3218,49900.0
2009-11-04 15:20:00,21.71,21.71,21.57,21.61,88500.0,21.312,21.312,21.1745,21.2138,88500.0
2009-11-04 15:25:00,21.63,21.68,21.55,21.56,59500.0,21.2334,21.2825,21.1549,21.1647,59500.0
2009-11-04 15:30:00,21.56,21.58,21.44,21.54,69700.0,21.1647,21.1844,21.0469,21.1451,69700.0
2009-11-04 15:35:00,21.53,21.58,21.4,21.51,167000.0,21.1353,21.1844,21.0077,21.1156,167000.0
2009-11-04 15:40:00,21.51,21.54,21.43,21.43,291500.0,21.1156,21.1451,21.0371,21.0371,291500.0
2009-11-04 15:45:00,21.43,21.48,21.37,21.43,91000.0,21.0371,21.0862,20.9782,21.0371,91000.0
2009-11-04 15:50:00,21.42,21.46,21.37,21.4,200300.0,21.0273,21.0666,20.9782,21.0077,200300.0
2009-11-04 15:55:00,21.4,21.42,21.33,21.38,99900.0,21.0077,21.0273,20.9389,20.988,99900.0
2009-11-05 09:30:00,21.51,21.74,21.51,21.64,110800.0,21.1156,21.3414,21.1156,21.2433,110800.0
2009-11-05 09:35:00,21.64,21.69,21.59,21.65,68600.0,21.2433,21.2923,21.1942,21.2531,68600.0
2009-11-05 09:40:00,21.65,21.67,21.52,21.52,137000.0,21.2531,21.2727,21.1255,21.1255,137000.0
2009-11-05 09:45:00,21.51,21.66,21.51,21.64,144400.0,21.1156,21.2629,21.1156,21.2433,144400.0
2009-11-05 09:50:00,21.65,21.71,21.64,21.71,183400.0,21.2531,21.312,21.2433,21.312,183400.0
2009-11-05 09:55:00,21.7,21.71,21.64,21.65,159400.0,21.3022,21.312,21.2433,21.2531,159400.0
2009-11-05 10:00:00,21.65,21.7,21.63,21.65,81200.0,21.2531,21.3022,21.2334,21.2531,81200.0
2009-11-05 10:05:00,21.65,21.67,21.61,21.63,35400.0,21.2531,21.2727,21.2138,21.2334,35400.0
2009-11-05 10:10:00,21.64,21.65,21.61,21.65,14700.0,21.2433,21.2531,21.2138,21.2531,14700.0
2009-11-05 10:15:00,21.65,21.66,21.63,21.65,33600.0,21.2531,21.2629,21.2334,21.2531,33600.0
2009-11-05 10:20:00,21.65,21.71,21.62,21.62,56700.0,21.2531,21.312,21.2236,21.2236,56700.0
2009-11-05 10:25:00,21.62,21.65,21.57,21.62,16900.0,21.2236,21.2531,21.1745,21.2236,16900.0
2009-11-05 10:30:00,21.63,21.67,21.62,21.65,28200.0,21.2334,21.2727,21.2236,21.2531,28200.0
2009-11-05 10:35:00,21.65,21.72,21.63,21.64,75900.0,21.2531,21.3218,21.2334,21.2433,75900.0
2009-11-05 10:40:00,21.65,21.68,21.64,21.65,48100.0,21.2531,21.2825,21.2433,21.2531,48100.0
2009-11-05 10:45:00,21.65,21.65,21.62,21.64,38300.0,21.2531,21.2531,21.2236,21.2433,38300.0
2009-11-05 10:50:00,21.64,21.65,21.63,21.65,19300.0,21.2433,21.2531,21.2334,21.2531,19300.0
2009-11-05 10:55:00,21.65,21.66,21.62,21.63,20200.0,21.2531,21.2629,21.2236,21.2334,20200.0
2009-11-05 11:00:00,21.63,21.65,21.63,21.63,24900.0,21.2334,21.2531,21.2334,21.2334,24900.0
2009-11-05 11:05:00,21.64,21.65,21.6,21.6,24000.0,21.2433,21.2531,21.204,21.204,24000.0
2009-11-05 11:10:00,21.62,21.65,21.6,21.65,9300.0,21.2236,21.2531,21.204,21.2531,9300.0
2009-11-05 11:15:00,21.63,21.65,21.55,21.55,20000.0,21.2334,21.2531,21.1549,21.1549,20000.0
2009-11-05 11:20:00,21.56,21.56,21.53,21.55,36300.0,21.1647,21.1647,21.1353,21.1549,36300.0
2009-11-05 11:25:00,21.55,21.55,21.45,21.53,415800.0,21.1549,21.1549,21.0567,21.1353,415800.0
2009-11-05 11:30:00,21.55,21.55,21.46,21.46,25000.0,21.1549,21.1549,21.0666,21.0666,25000.0
2009-11-05 11:35:00,21.47,21.52,21.45,21.5,47200.0,21.0764,21.1255,21.0567,21.1058,47200.0
2009-11-05 11:40:00,21.5,21.58,21.5,21.52,49500.0,21.1058,21.1844,21.1058,21.1255,49500.0
2009-11-05 11:45:00,21.53,21.53,21.42,21.42,11000.0,21.1353,21.1353,21.0273,21.0273,11000.0
2009-11-05 11:50:00,21.42,21.46,21.35,21.39,27400.0,21.0273,21.0666,20.9586,20.9978,27400.0
2009-11-05 11:55:00,21.39,21.42,21.39,21.41,13100.0,20.9978,21.0273,20.9978,21.0175,13100.0
2009-11-05 12:00:00,21.42,21.49,21.4,21.41,11000.0,21.0273,21.096,21.0077,21.0175,11000.0
2009-11-05 12:05:00,21.42,21.42,21.39,21.39,20700.0,21.0273,21.0273,20.9978,20.9978,20700.0
2009-11-05 12:10:00,21.39,21.41,21.39,21.41,12600.0,20.9978,21.0175,20.9978,21.0175,12600.0
2009-11-05 12:15:00,21.41,21.42,21.39,21.42,47000.0,21.0175,21.0273,20.9978,21.0273,47000.0
2009-11-05 12:20:00,21.41,21.57,21.41,21.54,62400.0,21.0175,21.1745,21.0175,21.1451,62400.0
2009-11-05 12:25:00,21.53,21.54,21.45,21.49,18400.0,21.1353,21.1451,21.0567,21.096,18400.0
2009-11-05 12:30:00,21.48,21.55,21.47,21.52,21300.0,21.0862,21.1549,21.0764,21.1255,21300.0
2009-11-05 12:35:00,21.52,21.54,21.51,21.51,11700.0,21.1255,21.1451,21.1156,21.1156,11700.0
2009-11-05 12:40:00,21.51,21.51,21.46,21.47,21100.0,21.1156,21.1156,21.0666,21.0764,21100.0
2009-11-05 12:45:00,21.47,21.53,21.47,21.51,15900.0,21.0764,21.1353,21.0764,21.1156,15900.0
2009-11-05 12:50:00,21.52,21.52,21.47,21.49,18200.0,21.1255,21.1255,21.0764,21.096,18200.0
2009-11-05 12:55:00,21.48,21.6,21.48,21.6,19400.0,21.0862,21.204,21.0862,21.204,19400.0
2009-11-05 13:00:00,21.6,21.6,21.57,21.57,26700.0,21.204,21.204,21.1745,21.1745,26700.0
2009-11-05 13:05:00,21.58,21.58,21.57,21.57,9000.0,21.1844,21.1844,21.1745,21.1745,9000.0
2009-11-05 13:10:00,21.58,21.6,21.55,21.6,19000.0,21.1844,21.204,21.1549,21.204,19000.0
2009-11-05 13:15:00,21.6,21.6,21.53,21.6,17400.0,21.204,21.204,21.1353,21.204,17400.0
2009-11-05 13:20:00,21.6,21.61,21.57,21.58,30200.0,21.204,21.2138,21.1745,21.1844,30200.0
2009-11-05 13:25:00,21.58,21.59,21.53,21.54,13000.0,21.1844,21.1942,21.1353,21.1451,13000.0
2009-11-05 13:30:00,21.53,21.59,21.53,21.55,23600.0,21.1353,21.1942,21.1353,21.1549,23600.0
2009-11-05 13:35:00,21.55,21.56,21.51,21.55,18100.0,21.1549,21.1647,21.1156,21.1549,18100.0
2009-11-05 13:40:00,21.55,21.6,21.54,21.58,28000.0,21.1549,21.204,21.1451,21.1844,28000.0
2009-11-05 13:45:00,21.59,21.6,21.58,21.58,24500.0,21.1942,21.204,21.1844,21.1844,24500.0
2009-11-05 13:50:00,21.57,21.57,21.51,21.52,77400.0,21.1745,21.1745,21.1156,21.1255,77400.0
2009-11-05 13:55:00,21.52,21.53,21.4,21.41,62500.0,21.1255,21.1353,21.0077,21.0175,62500.0
2009-11-05 14:00:00,21.41,21.42,21.38,21.4,66300.0,21.0175,21.0273,20.988,21.0077,66300.0
2009-11-05 14:05:00,21.4,21.4,21.3,21.38,171200.0,21.0077,21.0077,20.9095,20.988,171200.0
2009-11-05 14:10:00,21.39,21.41,21.36,21.38,156800.0,20.9978,21.0175,20.9684,20.988,156800.0
2009-11-05 14:15:00,21.38,21.43,21.37,21.43,15200.0,20.988,21.0371,20.9782,21.0371,15200.0
2009-11-05 14:20:00,21.43,21.52,21.42,21.46,32500.0,21.0371,21.1255,21.0273,21.0666,32500.0
2009-11-05 14:25:00,21.46,21.51,21.45,21.49,30100.0,21.0666,21.1156,21.0567,21.096,30100.0
2009-11-05 14:30:00,21.5,21.51,21.49,21.5,20500.0,21.1058,21.1156,21.096,21.1058,20500.0
2009-11-05 14:35:00,21.5,21.52,21.49,21.49,39600.0,21.1058,21.1255,21.096,21.096,39600.0
2009-11-05 14:40:00,21.49,21.52,21.47,21.47,34500.0,21.096,21.1255,21.0764,21.0764,34500.0
2009-11-05 14:45:00,21.46,21.53,21.45,21.52,40100.0,21.0666,21.1353,21.0567,21.1255,40100.0
2009-11-05 14:50:00,21.52,21.52,21.48,21.5,96700.0,21.1255,21.1255,21.0862,21.1058,96700.0
2009-11-05 14:55:00,21.5,21.54,21.49,21.5,47300.0,21.1058,21.1451,21.096,21.1058,47300.0
2009-11-05 15:00:00,21.51,21.56,21.49,21.53,48500.0,21.1156,21.1647,21.096,21.1353,48500.0
2009-11-05 15:05:00,21.53,21.53,21.49,21.5,52600.0,21.1353,21.1353,21.096,21.1058,52600.0
2009-11-05 15:10:00,21.49,21.5,21.45,21.45,41600.0,21.096,21.1058,21.0567,21.0567,41600.0
2009-11-05 15:15:00,21.45,21.49,21.45,21.49,66000.0,21.0567,21.096,21.0567,21.096,66000.0
2009-11-05 15:20:00,21.49,21.52,21.48,21.52,70500.0,21.096,21.1255,21.0862,21.1255,70500.0
2009-11-05 15:25:00,21.51,21.54,21.5,21.53,35600.0,21.1156,21.1451,21.1058,21.1353,35600.0
2009-11-05 15:30:00,21.52,21.57,21.52,21.55,43200.0,21.1255,21.1745,21.1255,21.1549,43200.0
2009-11-05 15:35:00,21.55,21.6,21.55,21.59,60300.0,21.1549,21.204,21.1549,21.1942,60300.0
2009-11-05 15:40:00,21.6,21.61,21.57,21.6,88100.0,21.204,21.2138,21.1745,21.204,88100.0
2009-11-05 15:45:00,21.59,21.61,21.56,21.6,71100.0,21.1942,21.2138,21.1647,21.204,71100.0
2009-11-05 15:50:00,21.59,21.61,21.57,21.58,65000.0,21.1942,21.2138,21.1745,21.1844,65000.0
2009-11-05 15:55:00,21.58,21.64,21.57,21.63,98700.0,21.1844,21.2433,21.1745,21.2334,98700.0
2009-11-06 09:30:00,21.37,21.56,21.31,21.44,24100.0,20.9782,21.1647,20.9193,21.0469,24100.0
2009-11-06 09:35:00,21.45,21.71,21.44,21.66,9800.0,21.0567,21.312,21.0469,21.2629,9800.0
2009-11-06 09:40:00,21.65,21.81,21.64,21.75,19800.0,21.2531,21.4101,21.2433,21.3512,19800.0
2009-11-06 09:45:00,21.75,21.78,21.6,21.62,29000.0,21.3512,21.3807,21.204,21.2236,29000.0
2009-11-06 09:50:00,21.62,21.65,21.56,21.6,20500.0,21.2236,21.2531,21.1647,21.204,20500.0
2009-11-06 09:55:00,21.59,21.66,21.56,21.58,22700.0,21.1942,21.2629,21.1647,21.1844,22700.0
2009-11-06 10:00:00,21.62,21.63,21.54,21.58,26000.0,21.2236,21.2334,21.1451,21.1844,26000.0
2009-11-06 10:05:00,21.57,21.63,21.54,21.55,21000.0,21.1745,21.2334,21.1451,21.1549,21000.0
2009-11-06 10:10:00,21.56,21.57,21.5,21.5,18100.0,21.1647,21.1745,21.1058,21.1058,18100.0
2009-11-06 10:15:00,21.5,21.52,21.47,21.49,15400.0,21.1058,21.1255,21.0764,21.096,15400.0
2009-11-06 10:20:00,21.49,21.5,21.38,21.43,15500.0,21.096,21.1058,20.988,21.0371,15500.0
2009-11-06 10:25:00,21.43,21.44,21.26,21.26,19500.0,21.0371,21.0469,20.8702,20.8702,19500.0
2009-11-06 10:30:00,21.26,21.26,21.18,21.24,19000.0,20.8702,20.8702,20.7917,20.8506,19000.0
2009-11-06 10:35:00,21.24,21.25,21.16,21.19,24500.0,20.8506,20.8604,20.7721,20.8015,24500.0
2009-11-06 10:40:00,21.19,21.21,21.13,21.13,17400.0,20.8015,20.8211,20.7426,20.7426,17400.0
2009-11-06 10:45:00,21.13,21.24,21.08,21.19,25100.0,20.7426,20.8506,20.6935,20.8015,25100.0
2009-11-06 10:50:00,21.19,21.24,21.17,21.22,14000.0,20.8015,20.8506,20.7819,20.831,14000.0
2009-11-06 10:55:00,21.22,21.23,21.2,21.21,16400.0,20.831,20.8408,20.8113,20.8211,16400.0
2009-11-06 11:00:00,21.21,21.21,21.17,21.19,31100.0,20.8211,20.8211,20.7819,20.8015,31100.0
2009-11-06 11:05:00,21.19,21.24,21.18,21.23,54700.0,20.8015,20.8506,20.7917,20.8408,54700.0
2009-11-06 11:10:00,21.23,21.23,21.15,21.16,24800.0,20.8408,20.8408,20.7622,20.7721,24800.0
2009-11-06 11:15:00,21.16,21.22,21.16,21.19,19400.0,20.7721,20.831,20.7721,20.8015,19400.0
2009-11-06 11:20:00,21.2,21.22,21.16,21.17,34500.0,20.8113,20.831,20.7721,20.7819,34500.0
2009-11-06 11:25:00,21.17,21.2,21.15,21.2,47600.0,20.7819,20.8113,20.7622,20.8113,47600.0
2009-11-06 11:30:00,21.2,21.22,21.15,21.16,60800.0,20.8113,20.831,20.7622,20.7721,60800.0
2009-11-06 11:35:00,21.16,21.17,21.12,21.15,33100.0,20.7721,20.7819,20.7328,20.7622,33100.0
2009-11-06 11:40:00,21.15,21.2,21.15,21.18,29500.0,20.7622,20.8113,20.7622,20.7917,29500.0
2009-11-06 11:45:00,21.19,21.2,21.15,21.15,14500.0,20.8015,20.8113,20.7622,20.7622,14500.0
2009-11-06 11:50:00,21.16,21.2,21.15,21.19,28700.0,20.7721,20.8113,20.7622,20.8015,28700.0
2009-11-06 11:55:00,21.18,21.19,21.12,21.16,18500.0,20.7917,20.8015,20.7328,20.7721,18500.0
2009-11-06 12:00:00,21.16,21.21,21.15,21.18,20400.0,20.7721,20.8211,20.7622,20.7917,20400.0
2009-11-06 12:05:00,21.17,21.2,21.17,21.19,13000.0,20.7819,20.8113,20.7819,20.8015,13000.0
2009-11-06 12:10:00,21.2,21.27,21.19,21.22,31700.0,20.8113,20.88,20.8015,20.831,31700.0
2009-11-06 12:15:00,21.23,21.23,21.22,21.22,12200.0,20.8408,20.8408,20.831,20.831,12200.0
2009-11-06 12:20:00,21.22,21.25,21.22,21.25,15200.0,20.831,20.8604,20.831,20.8604,15200.0
2009-11-06 12:25:00,21.24,21.25,21.2,21.2,17400.0,20.8506,20.8604,20.8113,20.8113,17400.0
2009-11-06 12:30:00,21.2,21.25,21.2,21.24,16900.0,20.8113,20.8604,20.8113,20.8506,16900.0
2009-11-06 12:35:00,21.24,21.27,21.19,21.23,21500.0,20.8506,20.88,20.8015,20.8408,21500.0
2009-11-06 12:40:00,21.23,21.25,21.16,21.19,12500.0,20.8408,20.8604,20.7721,20.8015,12500.0
2009-11-06 12:45:00,21.19,21.2,21.16,21.16,15100.0,20.8015,20.8113,20.7721,20.7721,15100.0
2009-11-06 12:50:00,21.16,21.2,21.16,21.18,16500.0,20.7721,20.8113,20.7721,20.7917,16500.0
2009-11-06 12:55:00,21.18,21.21,21.15,21.15,16700.0,20.7917,20.8211,20.7622,20.7622,16700.0
2009-11-06 13:00:00,21.16,21.19,21.13,21.13,12400.0,20.7721,20.8015,20.7426,20.7426,12400.0
2009-11-06 13:05:00,21.14,21.2,21.14,21.19,11000.0,20.7524,20.8113,20.7524,20.8015,11000.0
2009-11-06 13:10:00,21.19,21.21,21.16,21.21,13800.0,20.8015,20.8211,20.7721,20.8211,13800.0
2009-11-06 13:15:00,21.2,21.24,21.2,21.24,10100.0,20.8113,20.8506,20.8113,20.8506,10100.0
2009-11-06 13:20:00,21.24,21.28,21.24,21.27,21500.0,20.8506,20.8899,20.8506,20.88,21500.0
2009-11-06 13:25:00,21.29,21.29,21.21,21.27,17800.0,20.8997,20.8997,20.8211,20.88,17800.0
2009-11-06 13:30:00,21.27,21.27,21.25,21.26,14000.0,20.88,20.88,20.8604,20.8702,14000.0
2009-11-06 13:35:00,21.27,21.32,21.26,21.26,18000.0,20.88,20.9291,20.8702,20.8702,18000.0
2009-11-06 13:40:00,21.26,21.28,21.25,21.25,14600.0,20.8702,20.8899,20.8604,20.8604,14600.0
2009-11-06 13:45:00,21.26,21.3,21.23,21.25,21000.0,20.8702,20.9095,20.8408,20.8604,21000.0
2009-11-06 13:50:00,21.25,21.27,21.23,21.24,9500.0,20.8604,20.88,20.8408,20.8506,9500.0
2009-11-06 13:55:00,21.25,21.26,21.23,21.25,12000.0,20.8604,20.8702,20.8408,20.8604,12000.0
2009-11-06 14:00:00,21.25,21.29,21.24,21.25,15400.0,20.8604,20.8997,20.8506,20.8604,15400.0
2009-11-06 14:05:00,21.25,21.27,21.21,21.24,17600.0,20.8604,20.88,20.8211,20.8506,17600.0
2009-11-06 14:10:00,21.23,21.26,21.23,21.26,4500.0,20.8408,20.8702,20.8408,20.8702,4500.0
2009-11-06 14:15:00,21.25,21.27,21.24,21.25,13200.0,20.8604,20.88,20.8506,20.8604,13200.0
2009-11-06 14:20:00,21.24,21.27,21.24,21.26,14300.0,20.8506,20.88,20.8506,20.8702,14300.0
2009-11-06 14:25:00,21.26,21.29,21.26,21.27,21800.0,20.8702,20.8997,20.8702,20.88,21800.0
2009-11-06 14:30:00,21.26,21.3,21.26,21.29,15200.0,20.8702,20.9095,20.8702,20.8997,15200.0
2009-11-06 14:35:00,21.29,21.3,21.28,21.29,6100.0,20.8997,20.9095,20.8899,20.8997,6100.0
2009-11-06 14:40:00,21.3,21.3,21.26,21.28,12800.0,20.9095,20.9095,20.8702,20.8899,12800.0
2009-11-06 14:45:00,21.27,21.27,21.24,21.25,10900.0,20.88,20.88,20.8506,20.8604,10900.0
2009-11-06 14:50:00,21.26,21.27,21.24,21.24,13500.0,20.8702,20.88,20.8506,20.8506,13500.0
2009-11-06 14:55:00,21.23,21.25,21.22,21.25,6200.0,20.8408,20.8604,20.831,20.8604,6200.0
2009-11-06 15:00:00,21.25,21.25,21.18,21.21,20600.0,20.8604,20.8604,20.7917,20.8211,20600.0
2009-11-06 15:05:00,21.21,21.23,21.21,21.21,11400.0,20.8211,20.8408,20.8211,20.8211,11400.0
2009-11-06 15:10:00,21.21,21.23,21.18,21.18,20800.0,20.8211,20.8408,20.7917,20.7917,20800.0
2009-11-06 15:15:00,21.18,21.19,21.17,21.17,15200.0,20.7917,20.8015,20.7819,20.7819,15200.0
2009-11-06 15:20:00,21.19,21.22,21.16,21.17,23500.0,20.8015,20.831,20.7721,20.7819,23500.0
2009-11-06 15:25:00,21.17,21.2,21.16,21.2,27700.0,20.7819,20.8113,20.7721,20.8113,27700.0
2009-11-06 15:30:00,21.2,21.22,21.18,21.21,42000.0,20.8113,20.831,20.7917,20.8211,42000.0
2009-11-06 15:35:00,21.21,21.29,21.21,21.21,40400.0,20.8211,20.8997,20.8211,20.8211,40400.0
2009-11-06 15:40:00,21.22,21.26,21.21,21.26,29700.0,20.831,20.8702,20.8211,20.8702,29700.0
2009-11-06 15:45:00,21.26,21.28,21.19,21.22,90100.0,20.8702,20.8899,20.8015,20.831,90100.0
2009-11-06 15:50:00,21.22,21.25,21.21,21.24,38900.0,20.831,20.8604,20.8211,20.8506,38900.0
2009-11-06 15:55:00,21.24,21.25,21.2,21.25,68100.0,20.8506,20.8604,20.8113,20.8604,68100.0
2009-11-09 09:30:00,21.57,21.59,21.52,21.55,14200.0,21.1745,21.1942,21.1255,21.1549,14200.0
2009-11-09 09:35:00,21.52,21.59,21.48,21.57,13200.0,21.1255,21.1942,21.0862,21.1745,13200.0
2009-11-09 09:40:00,21.58,21.64,21.51,21.51,12100.0,21.1844,21.2433,21.1156,21.1156,12100.0
2009-11-09 09:45:00,21.52,21.57,21.47,21.5,12100.0,21.1255,21.1745,21.0764,21.1058,12100.0
2009-11-09 09:50:00,21.51,21.54,21.5,21.52,11800.0,21.1156,21.1451,21.1058,21.1255,11800.0
2009-11-09 09:55:00,21.52,21.52,21.48,21.51,8700.0,21.1255,21.1255,21.0862,21.1156,8700.0
2009-11-09 10:00:00,21.5,21.58,21.5,21.53,43500.0,21.1058,21.1844,21.1058,21.1353,43500.0
2009-11-09 10:05:00,21.53,21.56,21.52,21.53,35100.0,21.1353,21.1647,21.1255,21.1353,35100.0
2009-11-09 10:10:00,21.53,21.54,21.5,21.51,14200.0,21.1353,21.1451,21.1058,21.1156,14200.0
2009-11-09 10:15:00,21.5,21.51,21.49,21.49,10600.0,21.1058,21.1156,21.096,21.096,10600.0
2009-11-09 10:20:00,21.49,21.5,21.44,21.44,24000.0,21.096,21.1058,21.0469,21.0469,24000.0
2009-11-09 10:25:00,21.45,21.5,21.42,21.47,16000.0,21.0567,21.1058,21.0273,21.0764,16000.0
2009-11-09 10:30:00,21.49,21.5,21.45,21.45,12200.0,21.096,21.1058,21.0567,21.0567,12200.0
2009-11-09 10:35:00,21.48,21.5,21.48,21.5,6400.0,21.0862,21.1058,21.0862,21.1058,6400.0
2009-11-09 10:40:00,21.5,21.53,21.47,21.53,18100.0,21.1058,21.1353,21.0764,21.1353,18100.0
2009-11-09 10:45:00,21.53,21.54,21.5,21.5,6400.0,21.1353,21.1451,21.1058,21.1058,6400.0
2009-11-09 10:50:00,21.49,21.52,21.47,21.52,25400.0,21.096,21.1255,21.0764,21.1255,25400.0
2009-11-09 10:55:00,21.52,21.52,21.48,21.51,17300.0,21.1255,21.1255,21.0862,21.1156,17300.0
2009-11-09 11:00:00,21.51,21.53,21.48,21.48,11200.0,21.1156,21.1353,21.0862,21.0862,11200.0
2009-11-09 11:05:00,21.49,21.51,21.49,21.49,13100.0,21.096,21.1156,21.096,21.096,13100.0
2009-11-09 11:10:00,21.48,21.51,21.48,21.51,8400.0,21.0862,21.1156,21.0862,21.1156,8400.0
2009-11-09 11:15:00,21.52,21.53,21.49,21.49,18600.0,21.1255,21.1353,21.096,21.096,18600.0
2009-11-09 11:20:00,21.5,21.51,21.48,21.5,6000.0,21.1058,21.1156,21.0862,21.1058,6000.0
2009-11-09 11:25:00,21.5,21.55,21.5,21.55,11800.0,21.1058,21.1549,21.1058,21.1549,11800.0
2009-11-09 11:30:00,21.56,21.58,21.56,21.58,5200.0,21.1647,21.1844,21.1647,21.1844,5200.0
2009-11-09 11:35:00,21.58,21.6,21.58,21.6,2100.0,21.1844,21.204,21.1844,21.204,2100.0
2009-11-09 11:40:00,21.59,21.6,21.58,21.58,8300.0,21.1942,21.204,21.1844,21.1844,8300.0
2009-11-09 11:45:00,21.58,21.6,21.58,21.6,15700.0,21.1844,21.204,21.1844,21.204,15700.0
2009-11-09 11:50:00,21.6,21.61,21.56,21.57,8900.0,21.204,21.2138,21.1647,21.1745,8900.0
2009-11-09 11:55:00,21.57,21.57,21.56,21.57,7200.0,21.1745,21.1745,21.1647,21.1745,7200.0
2009-11-09 12:00:00,21.57,21.57,21.51,21.52,15700.0,21.1745,21.1745,21.1156,21.1255,15700.0
2009-11-09 12:05:00,21.52,21.54,21.51,21.51,8500.0,21.1255,21.1451,21.1156,21.1156,8500.0
2009-11-09 12:10:00,21.52,21.54,21.52,21.53,13600.0,21.1255,21.1451,21.1255,21.1353,13600.0
2009-11-09 12:15:00,21.52,21.52,21.51,21.52,3300.0,21.1255,21.1255,21.1156,21.1255,3300.0
2009-11-09 12:20:00,21.52,21.54,21.51,21.51,12800.0,21.1255,21.1451,21.1156,21.1156,12800.0
2009-11-09 12:25:00,21.51,21.54,21.51,21.52,5300.0,21.1156,21.1451,21.1156,21.1255,5300.0
2009-11-09 12:30:00,21.51,21.52,21.51,21.52,5000.0,21.1156,21.1255,21.1156,21.1255,5000.0
2009-11-09 12:35:00,21.51,21.52,21.51,21.52,6400.0,21.1156,21.1255,21.1156,21.1255,6400.0
2009-11-09 12:40:00,21.51,21.54,21.51,21.52,12400.0,21.1156,21.1451,21.1156,21.1255,12400.0
2009-11-09 12:45:00,21.52,21.53,21.5,21.5,17400.0,21.1255,21.1353,21.1058,21.1058,17400.0
2009-11-09 12:50:00,21.5,21.53,21.48,21.53,7500.0,21.1058,21.1353,21.0862,21.1353,7500.0
2009-11-09 12:55:00,21.52,21.52,21.51,21.51,8600.0,21.1255,21.1255,21.1156,21.1156,8600.0
2009-11-09 13:00:00,21.51,21.52,21.5,21.51,10800.0,21.1156,21.1255,21.1058,21.1156,10800.0
2009-11-09 13:05:00,21.51,21.53,21.51,21.51,12300.0,21.1156,21.1353,21.1156,21.1156,12300.0
2009-11-09 13:10:00,21.52,21.52,21.5,21.51,7400.0,21.1255,21.1255,21.1058,21.1156,7400.0
2009-11-09 13:15:00,21.5,21.51,21.48,21.5,5800.0,21.1058,21.1156,21.0862,21.1058,5800.0
2009-11-09 13:20:00,21.49,21.5,21.49,21.5,2900.0,21.096,21.1058,21.096,21.1058,2900.0
2009-11-09 13:25:00,21.5,21.51,21.5,21.51,20300.0,21.1058,21.1156,21.1058,21.1156,20300.0
2009-11-09 13:30:00,21.5,21.52,21.49,21.51,15600.0,21.1058,21.1255,21.096,21.1156,15600.0
2009-11-09 13:35:00,21.5,21.53,21.49,21.53,31700.0,21.1058,21.1353,21.096,21.1353,31700.0
2009-11-09 13:40:00,21.53,21.53,21.49,21.5,31900.0,21.1353,21.1353,21.096,21.1058,31900.0
2009-11-09 13:45:00,21.5,21.51,21.49,21.49,27700.0,21.1058,21.1156,21.096,21.096,27700.0
2009-11-09 13:50:00,21.5,21.5,21.49,21.5,4500.0,21.1058,21.1058,21.096,21.1058,4500.0
2009-11-09 13:55:00,21.5,21.5,21.47,21.5,22800.0,21.1058,21.1058,21.0764,21.1058,22800.0
2009-11-09 14:00:00,21.5,21.51,21.5,21.5,29500.0,21.1058,21.1156,21.1058,21.1058,29500.0
2009-11-09 14:05:00,21.5,21.51,21.49,21.5,27500.0,21.1058,21.1156,21.096,21.1058,27500.0
2009-11-09 14:10:00,21.5,21.51,21.46,21.48,33100.0,21.1058,21.1156,21.0666,21.0862,33100.0
2009-11-09 14:15:00,21.49,21.51,21.48,21.5,45800.0,21.096,21.1156,21.0862,21.1058,45800.0
2009-11-09 14:20:00,21.5,21.51,21.49,21.5,35600.0,21.1058,21.1156,21.096,21.1058,35600.0
2009-11-09 14:25:00,21.5,21.51,21.5,21.51,30100.0,21.1058,21.1156,21.1058,21.1156,30100.0
2009-11-09 14:30:00,21.51,21.52,21.49,21.52,72800.0,21.1156,21.1255,21.096,21.1255,72800.0
2009-11-09 14:35:00,21.51,21.52,21.5,21.51,30300.0,21.1156,21.1255,21.1058,21.1156,30300.0
2009-11-09 14:40:00,21.52,21.52,21.51,21.52,36500.0,21.1255,21.1255,21.1156,21.1255,36500.0
2009-11-09 14:45:00,21.52,21.52,21.5,21.51,67600.0,21.1255,21.1255,21.1058,21.1156,67600.0
2009-11-09 14:50:00,21.5,21.51,21.49,21.51,63600.0,21.1058,21.1156,21.096,21.1156,63600.0
2009-11-09 14:55:00,21.51,21.51,21.5,21.5,25500.0,21.1156,21.1156,21.1058,21.1058,25500.0
2009-11-09 15:00:00,21.51,21.51,21.49,21.51,53200.0,21.1156,21.1156,21.096,21.1156,53200.0
2009-11-09 15:05:00,21.5,21.51,21.5,21.5,12000.0,21.1058,21.1156,21.1058,21.1058,12000.0
2009-11-09 15:10:00,21.51,21.51,21.5,21.51,34900.0,21.1156,21.1156,21.1058,21.1156,34900.0
2009-11-09 15:15:00,21.51,21.51,21.47,21.5,80100.0,21.1156,21.1156,21.0764,21.1058,80100.0
2009-11-09 15:20:00,21.5,21.51,21.49,21.49,51400.0,21.1058,21.1156,21.096,21.096,51400.0
2009-11-09 15:25:00,21.49,21.5,21.47,21.48,26500.0,21.096,21.1058,21.0764,21.0862,26500.0
2009-11-09 15:30:00,21.49,21.5,21.47,21.49,31700.0,21.096,21.1058,21.0764,21.096,31700.0
2009-11-09 15:35:00,21.5,21.51,21.49,21.51,26300.0,21.1058,21.1156,21.096,21.1156,26300.0
2009-11-09 15:40:00,21.51,21.51,21.49,21.5,63100.0,21.1156,21.1156,21.096,21.1058,63100.0
2009-11-09 15:45:00,21.51,21.51,21.48,21.49,70500.0,21.1156,21.1156,21.0862,21.096,70500.0
2009-11-09 15:50:00,21.49,21.5,21.48,21.49,134400.0,21.096,21.1058,21.0862,21.096,134400.0
2009-11-09 15:55:00,21.49,21.55,21.48,21.55,439000.0,21.096,21.1549,21.0862,21.1549,439000.0
2009-11-10 09:30:00,21.4,21.64,21.4,21.58,53100.0,21.0077,21.2433,21.0077,21.1844,53100.0
2009-11-10 09:35:00,21.58,21.64,21.57,21.63,19700.0,21.1844,21.2433,21.1745,21.2334,19700.0
2009-11-10 09:40:00,21.61,21.61,21.49,21.5,25300.0,21.2138,21.2138,21.096,21.1058,25300.0
2009-11-10 09:45:00,21.52,21.56,21.46,21.5,23400.0,21.1255,21.1647,21.0666,21.1058,23400.0
2009-11-10 09:50:00,21.47,21.54,21.47,21.53,15200.0,21.0764,21.1451,21.0764,21.1353,15200.0
2009-11-10 09:55:00,21.51,21.54,21.45,21.45,15200.0,21.1156,21.1451,21.0567,21.0567,15200.0
2009-11-10 10:00:00,21.45,21.45,21.37,21.37,37500.0,21.0567,21.0567,20.9782,20.9782,37500.0
2009-11-10 10:05:00,21.37,21.43,21.36,21.42,26800.0,20.9782,21.0371,20.9684,21.0273,26800.0
2009-11-10 10:10:00,21.42,21.47,21.41,21.46,18000.0,21.0273,21.0764,21.0175,21.0666,18000.0
2009-11-10 10:15:00,21.45,21.45,21.39,21.44,29700.0,21.0567,21.0567,20.9978,21.0469,29700.0
2009-11-10 10:20:00,21.44,21.45,21.39,21.39,34100.0,21.0469,21.0567,20.9978,20.9978,34100.0
2009-11-10 10:25:00,21.4,21.44,21.39,21.44,28400.0,21.0077,21.0469,20.9978,21.0469,28400.0
2009-11-10 10:30:00,21.43,21.45,21.39,21.42,31200.0,21.0371,21.0567,20.9978,21.0273,31200.0
2009-11-10 10:35:00,21.42,21.43,21.35,21.36,27400.0,21.0273,21.0371,20.9586,20.9684,27400.0
2009-11-10 10:40:00,21.35,21.38,21.32,21.35,31300.0,20.9586,20.988,20.9291,20.9586,31300.0
2009-11-10 10:45:00,21.33,21.37,21.25,21.26,42200.0,20.9389,20.9782,20.8604,20.8702,42200.0
2009-11-10 10:50:00,21.26,21.27,21.18,21.19,82900.0,20.8702,20.88,20.7917,20.8015,82900.0
2009-11-10 10:55:00,21.19,21.21,21.15,21.18,39400.0,20.8015,20.8211,20.7622,20.7917,39400.0
2009-11-10 11:00:00,21.18,21.2,21.15,21.16,35000.0,20.7917,20.8113,20.7622,20.7721,35000.0
2009-11-10 11:05:00,21.17,21.17,21.07,21.1,54100.0,20.7819,20.7819,20.6837,20.7132,54100.0
2009-11-10 11:10:00,21.1,21.17,21.06,21.1,45900.0,20.7132,20.7819,20.6739,20.7132,45900.0
2009-11-10 11:15:00,21.09,21.13,21.05,21.06,50000.0,20.7033,20.7426,20.6641,20.6739,50000.0
2009-11-10 11:20:00,21.07,21.2,21.07,21.15,39900.0,20.6837,20.8113,20.6837,20.7622,39900.0
2009-11-10 11:25:00,21.14,21.2,21.14,21.2,33200.0,20.7524,20.8113,20.7524,20.8113,33200.0
2009-11-10 11:30:00,21.2,21.22,21.2,21.22,23600.0,20.8113,20.831,20.8113,20.831,23600.0
2009-11-10 11:35:00,21.21,21.27,21.16,21.23,79200.0,20.8211,20.88,20.7721,20.8408,79200.0
2009-11-10 11:40:00,21.23,21.26,21.21,21.25,47500.0,20.8408,20.8702,20.8211,20.8604,47500.0
2009-11-10 11:45:00,21.25,21.29,21.21,21.27,30000.0,20.8604,20.8997,20.8211,20.88,30000.0
2009-11-10 11:50:00,21.27,21.28,21.22,21.22,16300.0,20.88,20.8899,20.831,20.831,16300.0
2009-11-10 11:55:00,21.23,21.25,21.19,21.2,17500.0,20.8408,20.8604,20.8015,20.8113,17500.0
2009-11-10 12:00:00,21.2,21.2,21.16,21.17,21200.0,20.8113,20.8113,20.7721,20.7819,21200.0
2009-11-10 12:05:00,21.16,21.16,21.12,21.12,47500.0,20.7721,20.7721,20.7328,20.7328,47500.0
2009-11-10 12:10:00,21.13,21.15,21.09,21.11,35300.0,20.7426,20.7622,20.7033,20.723,35300.0
2009-11-10 12:15:00,21.11,21.14,21.11,21.14,12200.0,20.723,20.7524,20.723,20.7524,12200.0
2009-11-10 12:20:00,21.13,21.15,21.07,21.07,47000.0,20.7426,20.7622,20.6837,20.6837,47000.0
2009-11-10 12:25:00,21.08,21.1,21.01,21.01,65000.0,20.6935,20.7132,20.6248,20.6248,65000.0
2009-11-10 12:30:00,21.02,21.07,20.98,21.07,54400.0,20.6346,20.6837,20.5954,20.6837,54400.0
2009-11-10 12:35:00,21.07,21.14,21.07,21.1,56600.0,20.6837,20.7524,20.6837,20.7132,56600.0
2009-11-10 12:40:00,21.1,21.14,21.1,21.14,8000.0,20.7132,20.7524,20.7132,20.7524,8000.0
2009-11-10 12:45:00,21.14,21.16,21.13,21.13,16500.0,20.7524,20.7721,20.7426,20.7426,16500.0
2009-11-10 12:50:00,21.13,21.17,21.12,21.17,12400.0,20.7426,20.7819,20.7328,20.7819,12400.0
2009-11-10 12:55:00,21.17,21.22,21.16,21.22,38900.0,20.7819,20.831,20.7721,20.831,38900.0
2009-11-10 13:00:00,21.21,21.21,21.2,21.21,17100.0,20.8211,20.8211,20.8113,20.8211,17100.0
2009-11-10 13:05:00,21.2,21.2,21.15,21.16,33900.0,20.8113,20.8113,20.7622,20.7721,33900.0
2009-11-10 13:10:00,21.16,21.16,21.09,21.09,77700.0,20.7721,20.7721,20.7033,20.7033,77700.0
2009-11-10 13:15:00,21.1,21.1,21.05,21.07,53200.0,20.7132,20.7132,20.6641,20.6837,53200.0
2009-11-10 13:20:00,21.07,21.09,21.04,21.09,46400.0,20.6837,20.7033,20.6543,20.7033,46400.0
2009-11-10 13:25:00,21.1,21.1,21.07,21.1,18200.0,20.7132,20.7132,20.6837,20.7132,18200.0
2009-11-10 13:30:00,21.1,21.1,21.08,21.09,13000.0,20.7132,20.7132,20.6935,20.7033,13000.0
2009-11-10 13:35:00,21.09,21.12,21.09,21.11,28300.0,20.7033,20.7328,20.7033,20.723,28300.0
2009-11-10 13:40:00,21.11,21.11,21.09,21.1,22700.0,20.723,20.723,20.7033,20.7132,22700.0
2009-11-10 13:45:00,21.1,21.11,21.09,21.1,11400.0,20.7132,20.723,20.7033,20.7132,11400.0
2009-11-10 13:50:00,21.1,21.13,21.09,21.13,28700.0,20.7132,20.7426,20.7033,20.7426,28700.0
2009-11-10 13:55:00,21.12,21.14,21.1,21.13,38200.0,20.7328,20.7524,20.7132,20.7426,38200.0
2009-11-10 14:00:00,21.13,21.14,21.1,21.12,48000.0,20.7426,20.7524,20.7132,20.7328,48000.0
2009-11-10 14:05:00,21.13,21.14,21.08,21.11,108000.0,20.7426,20.7524,20.6935,20.723,108000.0
2009-11-10 14:10:00,21.11,21.11,21.08,21.08,21300.0,20.723,20.723,20.6935,20.6935,21300.0
2009-11-10 14:15:00,21.09,21.1,21.06,21.06,25100.0,20.7033,20.7132,20.6739,20.6739,25100.0
2009-11-10 14:20:00,21.06,21.09,21.05,21.05,30600.0,20.6739,20.7033,20.6641,20.6641,30600.0
2009-11-10 14:25:00,21.06,21.08,21.03,21.04,51900.0,20.6739,20.6935,20.6444,20.6543,51900.0
2009-11-10 14:30:00,21.03,21.08,21.03,21.07,51700.0,20.6444,20.6935,20.6444,20.6837,51700.0
2009-11-10 14:35:00,21.07,21.09,21.05,21.06,21800.0,20.6837,20.7033,20.6641,20.6739,21800.0
2009-11-10 14:40:00,21.06,21.07,21.02,21.04,37400.0,20.6739,20.6837,20.6346,20.6543,37400.0
2009-11-10 14:45:00,21.04,21.05,21.02,21.04,36600.0,20.6543,20.6641,20.6346,20.6543,36600.0
2009-11-10 14:50:00,21.04,21.05,21.03,21.05,40800.0,20.6543,20.6641,20.6444,20.6641,40800.0
2009-11-10 14:55:00,21.05,21.09,21.03,21.03,47500.0,20.6641,20.7033,20.6444,20.6444,47500.0
2009-11-10 15:00:00,21.03,21.03,20.99,21.0,67100.0,20.6444,20.6444,20.6052,20.615,67100.0
2009-11-10 15:05:00,21.0,21.01,20.99,21.0,43500.0,20.615,20.6248,20.6052,20.615,43500.0
2009-11-10 15:10:00,21.0,21.02,20.97,20.99,113900.0,20.615,20.6346,20.5855,20.6052,113900.0
2009-11-10 15:15:00,20.99,21.04,20.97,21.0,64800.0,20.6052,20.6543,20.5855,20.615,64800.0
2009-11-10 15:20:00,20.99,21.02,20.99,21.01,65800.0,20.6052,20.6346,20.6052,20.6248,65800.0
2009-11-10 15:25:00,21.01,21.01,20.99,21.0,64500.0,20.6248,20.6248,20.6052,20.615,64500.0
2009-11-10 15:30:00,21.0,21.0,20.94,20.95,90800.0,20.615,20.615,20.5561,20.5659,90800.0
2009-11-10 15:35:00,20.95,21.0,20.94,20.96,80400.0,20.5659,20.615,20.5561,20.5757,80400.0
2009-11-10 15:40:00,20.95,20.98,20.93,20.94,93300.0,20.5659,20.5954,20.5463,20.5561,93300.0
2009-11-10 15:45:00,20.94,20.98,20.94,20.98,68900.0,20.5561,20.5954,20.5561,20.5954,68900.0
2009-11-10 15:50:00,20.98,21.01,20.97,20.97,124900.0,20.5954,20.6248,20.5855,20.5855,124900.0
2009-11-10 15:55:00,20.97,21.01,20.97,21.0,95000.0,20.5855,20.6248,20.5855,20.615,95000.0
2009-11-11 09:30:00,21.17,21.38,21.17,21.38,47400.0,20.7819,20.988,20.7819,20.988,47400.0
2009-11-11 09:35:00,21.37,21.37,21.27,21.32,17900.0,20.9782,20.9782,20.88,20.9291,17900.0
2009-11-11 09:40:00,21.31,21.32,21.24,21.25,19300.0,20.9193,20.9291,20.8506,20.8604,19300.0
2009-11-11 09:45:00,21.25,21.26,21.21,21.22,23300.0,20.8604,20.8702,20.8211,20.831,23300.0
2009-11-11 09:50:00,21.25,21.3,21.24,21.26,28600.0,20.8604,20.9095,20.8506,20.8702,28600.0
2009-11-11 09:55:00,21.27,21.33,21.27,21.28,66200.0,20.88,20.9389,20.88,20.8899,66200.0
2009-11-11 10:00:00,21.27,21.32,21.26,21.26,35100.0,20.88,20.9291,20.8702,20.8702,35100.0
2009-11-11 10:05:00,21.27,21.31,21.27,21.27,33300.0,20.88,20.9193,20.88,20.88,33300.0
2009-11-11 10:10:00,21.29,21.33,21.27,21.33,55000.0,20.8997,20.9389,20.88,20.9389,55000.0
2009-11-11 10:15:00,21.32,21.37,21.32,21.32,39900.0,20.9291,20.9782,20.9291,20.9291,39900.0
2009-11-11 10:20:00,21.31,21.36,21.3,21.34,36800.0,20.9193,20.9684,20.9095,20.9488,36800.0
2009-11-11 10:25:00,21.34,21.34,21.29,21.31,30200.0,20.9488,20.9488,20.8997,20.9193,30200.0
2009-11-11 10:30:00,21.31,21.31,21.25,21.3,33200.0,20.9193,20.9193,20.8604,20.9095,33200.0
2009-11-11 10:35:00,21.29,21.32,21.29,21.29,38800.0,20.8997,20.9291,20.8997,20.8997,38800.0
2009-11-11 10:40:00,21.3,21.32,21.22,21.24,33600.0,20.9095,20.9291,20.831,20.8506,33600.0
2009-11-11 10:45:00,21.25,21.26,21.15,21.2,31900.0,20.8604,20.8702,20.7622,20.8113,31900.0
2009-11-11 10:50:00,21.19,21.19,21.06,21.15,35700.0,20.8015,20.8015,20.6739,20.7622,35700.0
2009-11-11 10:55:00,21.15,21.17,21.11,21.15,23700.0,20.7622,20.7819,20.723,20.7622,23700.0
2009-11-11 11:00:00,21.16,21.17,21.14,21.16,17600.0,20.7721,20.7819,20.7524,20.7721,17600.0
2009-11-11 11:05:00,21.16,21.18,21.08,21.08,27200.0,20.7721,20.7917,20.6935,20.6935,27200.0
2009-11-11 11:10:00,21.08,21.15,21.05,21.11,22700.0,20.6935,20.7622,20.6641,20.723,22700.0
2009-11-11 11:15:00,21.11,21.17,21.07,21.16,17900.0,20.723,20.7819,20.6837,20.7721,17900.0
2009-11-11 11:20:00,21.16,21.17,21.09,21.11,34400.0,20.7721,20.7819,20.7033,20.723,34400.0
2009-11-11 11:25:00,21.12,21.14,21.05,21.11,35500.0,20.7328,20.7524,20.6641,20.723,35500.0
2009-11-11 11:30:00,21.11,21.17,21.09,21.17,22700.0,20.723,20.7819,20.7033,20.7819,22700.0
2009-11-11 11:35:00,21.16,21.22,21.15,21.18,10300.0,20.7721,20.831,20.7622,20.7917,10300.0
2009-11-11 11:40:00,21.18,21.22,21.18,21.2,8800.0,20.7917,20.831,20.7917,20.8113,8800.0
2009-11-11 11:45:00,21.2,21.22,21.18,21.22,14400.0,20.8113,20.831,20.7917,20.831,14400.0
2009-11-11 11:50:00,21.21,21.21,21.12,21.14,33100.0,20.8211,20.8211,20.7328,20.7524,33100.0
2009-11-11 11:55:00,21.13,21.18,21.09,21.16,17900.0,20.7426,20.7917,20.7033,20.7721,17900.0
2009-11-11 12:00:00,21.15,21.16,21.11,21.11,18200.0,20.7622,20.7721,20.723,20.723,18200.0
2009-11-11 12:05:00,21.12,21.13,21.09,21.13,43700.0,20.7328,20.7426,20.7033,20.7426,43700.0
2009-11-11 12:10:00,21.14,21.16,21.14,21.16,7300.0,20.7524,20.7721,20.7524,20.7721,7300.0
2009-11-11 12:15:00,21.16,21.16,21.12,21.12,28800.0,20.7721,20.7721,20.7328,20.7328,28800.0
2009-11-11 12:20:00,21.11,21.13,21.1,21.1,10100.0,20.723,20.7426,20.7132,20.7132,10100.0
2009-11-11 12:25:00,21.1,21.14,21.1,21.14,22500.0,20.7132,20.7524,20.7132,20.7524,22500.0
2009-11-11 12:30:00,21.14,21.17,21.14,21.16,25700.0,20.7524,20.7819,20.7524,20.7721,25700.0
2009-11-11 12:35:00,21.15,21.2,21.15,21.15,37700.0,20.7622,20.8113,20.7622,20.7622,37700.0
2009-11-11 12:40:00,21.15,21.18,21.13,21.14,18100.0,20.7622,20.7917,20.7426,20.7524,18100.0
2009-11-11 12:45:00,21.14,21.15,21.08,21.09,44700.0,20.7524,20.7622,20.6935,20.7033,44700.0
2009-11-11 12:50:00,21.08,21.1,21.07,21.08,25700.0,20.6935,20.7132,20.6837,20.6935,25700.0
2009-11-11 12:55:00,21.09,21.09,21.03,21.05,27100.0,20.7033,20.7033,20.6444,20.6641,27100.0
2009-11-11 13:00:00,21.04,21.06,21.04,21.05,39300.0,20.6543,20.6739,20.6543,20.6641,39300.0
2009-11-11 13:05:00,21.04,21.06,21.01,21.06,22300.0,20.6543,20.6739,20.6248,20.6739,22300.0
2009-11-11 13:10:00,21.06,21.06,21.01,21.05,33600.0,20.6739,20.6739,20.6248,20.6641,33600.0
2009-11-11 13:15:00,21.04,21.06,21.01,21.01,29500.0,20.6543,20.6739,20.6248,20.6248,29500.0
2009-11-11 13:20:00,21.02,21.03,21.01,21.02,28600.0,20.6346,20.6444,20.6248,20.6346,28600.0
2009-11-11 13:25:00,21.02,21.03,20.95,20.98,32800.0,20.6346,20.6444,20.5659,20.5954,32800.0
2009-11-11 13:30:00,21.0,21.02,20.99,21.02,19300.0,20.615,20.6346,20.6052,20.6346,19300.0
2009-11-11 13:35:00,21.02,21.02,20.99,21.0,49700.0,20.6346,20.6346,20.6052,20.615,49700.0
2009-11-11 13:40:00,21.01,21.01,20.97,20.97,44000.0,20.6248,20.6248,20.5855,20.5855,44000.0
2009-11-11 13:45:00,20.98,21.01,20.98,20.99,27200.0,20.5954,20.6248,20.5954,20.6052,27200.0
2009-11-11 13:50:00,20.98,21.01,20.97,20.99,17700.0,20.5954,20.6248,20.5855,20.6052,17700.0
2009-11-11 13:55:00,20.99,21.04,20.98,21.02,25500.0,20.6052,20.6543,20.5954,20.6346,25500.0
2009-11-11 14:00:00,21.02,21.07,21.01,21.04,22400.0,20.6346,20.6837,20.6248,20.6543,22400.0
2009-11-11 14:05:00,21.04,21.12,21.04,21.09,27800.0,20.6543,20.7328,20.6543,20.7033,27800.0
2009-11-11 14:10:00,21.1,21.12,21.09,21.12,50400.0,20.7132,20.7328,20.7033,20.7328,50400.0
2009-11-11 14:15:00,21.11,21.12,21.03,21.05,107700.0,20.723,20.7328,20.6444,20.6641,107700.0
2009-11-11 14:20:00,21.05,21.05,21.0,21.01,36200.0,20.6641,20.6641,20.615,20.6248,36200.0
2009-11-11 14:25:00,21.02,21.08,21.01,21.04,32400.0,20.6346,20.6935,20.6248,20.6543,32400.0
2009-11-11 14:30:00,21.05,21.06,21.01,21.01,53700.0,20.6641,20.6739,20.6248,20.6248,53700.0
2009-11-11 14:35:00,21.01,21.03,21.0,21.03,18600.0,20.6248,20.6444,20.615,20.6444,18600.0
2009-11-11 14:40:00,21.03,21.03,20.99,21.0,275300.0,20.6444,20.6444,20.6052,20.615,275300.0
2009-11-11 14:45:00,21.0,21.01,20.99,20.99,76100.0,20.615,20.6248,20.6052,20.6052,76100.0
2009-11-11 14:50:00,21.0,21.02,20.99,21.02,62400.0,20.615,20.6346,20.6052,20.6346,62400.0
2009-11-11 14:55:00,21.02,21.05,21.0,21.01,30500.0,20.6346,20.6641,20.615,20.6248,30500.0
2009-11-11 15:00:00,21.01,21.03,21.0,21.01,29200.0,20.6248,20.6444,20.615,20.6248,29200.0
2009-11-11 15:05:00,21.02,21.05,21.01,21.05,15200.0,20.6346,20.6641,20.6248,20.6641,15200.0
2009-11-11 15:10:00,21.05,21.05,20.99,21.04,29700.0,20.6641,20.6641,20.6052,20.6543,29700.0
2009-11-11 15:15:00,21.04,21.04,21.0,21.03,24300.0,20.6543,20.6543,20.615,20.6444,24300.0
2009-11-11 15:20:00,21.03,21.06,21.03,21.05,22900.0,20.6444,20.6739,20.6444,20.6641,22900.0
2009-11-11 15:25:00,21.06,21.07,21.03,21.06,49600.0,20.6739,20.6837,20.6444,20.6739,49600.0
2009-11-11 15:30:00,21.06,21.11,21.05,21.05,54900.0,20.6739,20.723,20.6641,20.6641,54900.0
2009-11-11 15:35:00,21.06,21.1,21.04,21.1,22800.0,20.6739,20.7132,20.6543,20.7132,22800.0
2009-11-11 15:40:00,21.09,21.1,21.05,21.05,45200.0,20.7033,20.7132,20.6641,20.6641,45200.0
2009-11-11 15:45:00,21.05,21.08,21.02,21.04,76500.0,20.6641,20.6935,20.6346,20.6543,76500.0
2009-11-11 15:50:00,21.04,21.05,21.01,21.04,58600.0,20.6543,20.6641,20.6248,20.6543,58600.0
2009-11-11 15:55:00,21.04,21.07,21.04,21.06,78000.0,20.6543,20.6837,20.6543,20.6739,78000.0
2009-11-12 09:30:00,21.1,21.16,21.08,21.1,29100.0,20.7132,20.7721,20.6935,20.7132,29100.0
2009-11-12 09:35:00,21.09,21.11,21.04,21.05,14700.0,20.7033,20.723,20.6543,20.6641,14700.0
2009-11-12 09:40:00,21.04,21.06,20.94,21.02,18600.0,20.6543,20.6739,20.5561,20.6346,18600.0
2009-11-12 09:45:00,21.0,21.0,20.96,20.98,48900.0,20.615,20.615,20.5757,20.5954,48900.0
2009-11-12 09:50:00,20.98,21.01,20.93,20.95,78000.0,20.5954,20.6248,20.5463,20.5659,78000.0
2009-11-12 09:55:00,20.97,21.02,20.92,20.99,105600.0,20.5855,20.6346,20.5365,20.6052,105600.0
2009-11-12 10:00:00,20.99,21.01,20.95,20.99,49700.0,20.6052,20.6248,20.5659,20.6052,49700.0
2009-11-12 10:05:00,21.0,21.01,20.94,21.0,29200.0,20.615,20.6248,20.5561,20.615,29200.0
2009-11-12 10:10:00,21.0,21.0,20.94,20.97,23300.0,20.615,20.615,20.5561,20.5855,23300.0
2009-11-12 10:15:00,20.97,20.98,20.93,20.94,15500.0,20.5855,20.5954,20.5463,20.5561,15500.0
2009-11-12 10:20:00,20.95,20.98,20.88,20.9,65200.0,20.5659,20.5954,20.4972,20.5168,65200.0
2009-11-12 10:25:00,20.9,20.9,20.84,20.86,36100.0,20.5168,20.5168,20.4579,20.4776,36100.0
2009-11-12 10:30:00,20.85,20.87,20.82,20.85,53500.0,20.4677,20.4874,20.4383,20.4677,53500.0
2009-11-12 10:35:00,20.86,20.88,20.84,20.84,35400.0,20.4776,20.4972,20.4579,20.4579,35400.0
2009-11-12 10:40:00,20.84,20.88,20.8,20.87,88000.0,20.4579,20.4972,20.4187,20.4874,88000.0
2009-11-12 10:45:00,20.87,20.89,20.85,20.87,22600.0,20.4874,20.507,20.4677,20.4874,22600.0
2009-11-12 10:50:00,20.87,20.92,20.86,20.87,17800.0,20.4874,20.5365,20.4776,20.4874,17800.0
2009-11-12 10:55:00,20.89,20.89,20.79,20.82,46400.0,20.507,20.507,20.4088,20.4383,46400.0
2009-11-12 11:00:00,20.82,20.82,20.66,20.68,150000.0,20.4383,20.4383,20.2812,20.3009,150000.0
2009-11-12 11:05:00,20.69,20.69,20.57,20.6,65800.0,20.3107,20.3107,20.1929,20.2223,65800.0
2009-11-12 11:10:00,20.61,20.61,20.53,20.53,46500.0,20.2321,20.2321,20.1536,20.1536,46500.0
2009-11-12 11:15:00,20.54,20.65,20.49,20.64,59900.0,20.1634,20.2714,20.1143,20.2616,59900.0
2009-11-12 11:20:00,20.64,20.68,20.63,20.68,87000.0,20.2616,20.3009,20.2518,20.3009,87000.0
2009-11-12 11:25:00,20.68,20.7,20.66,20.68,66300.0,20.3009,20.3205,20.2812,20.3009,66300.0
2009-11-12 11:30:00,20.67,20.68,20.52,20.6,121700.0,20.291,20.3009,20.1438,20.2223,121700.0
2009-11-12 11:35:00,20.6,20.65,20.55,20.65,50700.0,20.2223,20.2714,20.1732,20.2714,50700.0
2009-11-12 11:40:00,20.67,20.75,20.67,20.75,53000.0,20.291,20.3696,20.291,20.3696,53000.0
2009-11-12 11:45:00,20.76,20.76,20.69,20.71,20400.0,20.3794,20.3794,20.3107,20.3303,20400.0
2009-11-12 11:50:00,20.73,20.75,20.7,20.73,24300.0,20.3499,20.3696,20.3205,20.3499,24300.0
2009-11-12 11:55:00,20.73,20.76,20.7,20.74,19900.0,20.3499,20.3794,20.3205,20.3598,19900.0
2009-11-12 12:00:00,20.74,20.79,20.74,20.76,14400.0,20.3598,20.4088,20.3598,20.3794,14400.0
2009-11-12 12:05:00,20.77,20.8,20.75,20.77,21900.0,20.3892,20.4187,20.3696,20.3892,21900.0
2009-11-12 12:10:00,20.78,20.78,20.75,20.77,12100.0,20.399,20.399,20.3696,20.3892,12100.0
2009-11-12 12:15:00,20.77,20.77,20.75,20.77,12900.0,20.3892,20.3892,20.3696,20.3892,12900.0
2009-11-12 12:20:00,20.77,20.78,20.75,20.75,15800.0,20.3892,20.399,20.3696,20.3696,15800.0
2009-11-12 12:25:00,20.76,20.77,20.75,20.77,10000.0,20.3794,20.3892,20.3696,20.3892,10000.0
2009-11-12 12:30:00,20.76,20.76,20.68,20.68,20500.0,20.3794,20.3794,20.3009,20.3009,20500.0
2009-11-12 12:35:00,20.69,20.73,20.68,20.72,10300.0,20.3107,20.3499,20.3009,20.3401,10300.0
2009-11-12 12:40:00,20.73,20.75,20.73,20.75,16700.0,20.3499,20.3696,20.3499,20.3696,16700.0
2009-11-12 12:45:00,20.75,20.75,20.72,20.75,13800.0,20.3696,20.3696,20.3401,20.3696,13800.0
2009-11-12 12:50:00,20.75,20.79,20.74,20.76,51100.0,20.3696,20.4088,20.3598,20.3794,51100.0
2009-11-12 12:55:00,20.76,20.76,20.71,20.73,21500.0,20.3794,20.3794,20.3303,20.3499,21500.0
2009-11-12 13:00:00,20.73,20.74,20.62,20.71,77600.0,20.3499,20.3598,20.242,20.3303,77600.0
2009-11-12 13:05:00,20.71,20.73,20.65,20.67,15400.0,20.3303,20.3499,20.2714,20.291,15400.0
2009-11-12 13:10:00,20.66,20.66,20.61,20.62,17400.0,20.2812,20.2812,20.2321,20.242,17400.0
2009-11-12 13:15:00,20.63,20.68,20.62,20.65,17100.0,20.2518,20.3009,20.242,20.2714,17100.0
2009-11-12 13:20:00,20.65,20.67,20.64,20.65,8100.0,20.2714,20.291,20.2616,20.2714,8100.0
2009-11-12 13:25:00,20.66,20.66,20.63,20.65,12700.0,20.2812,20.2812,20.2518,20.2714,12700.0
2009-11-12 13:30:00,20.65,20.68,20.64,20.67,19100.0,20.2714,20.3009,20.2616,20.291,19100.0
2009-11-12 13:35:00,20.66,20.71,20.66,20.71,15200.0,20.2812,20.3303,20.2812,20.3303,15200.0
2009-11-12 13:40:00,20.71,20.72,20.7,20.72,12200.0,20.3303,20.3401,20.3205,20.3401,12200.0
2009-11-12 13:45:00,20.72,20.73,20.7,20.73,39700.0,20.3401,20.3499,20.3205,20.3499,39700.0
2009-11-12 13:50:00,20.73,20.74,20.7,20.7,17800.0,20.3499,20.3598,20.3205,20.3205,17800.0
2009-11-12 13:55:00,20.7,20.74,20.7,20.74,4700.0,20.3205,20.3598,20.3205,20.3598,4700.0
2009-11-12 14:00:00,20.73,20.76,20.72,20.73,18800.0,20.3499,20.3794,20.3401,20.3499,18800.0
2009-11-12 14:05:00,20.73,20.77,20.72,20.75,19700.0,20.3499,20.3892,20.3401,20.3696,19700.0
2009-11-12 14:10:00,20.75,20.78,20.72,20.77,21900.0,20.3696,20.399,20.3401,20.3892,21900.0
2009-11-12 14:15:00,20.78,20.78,20.72,20.73,29800.0,20.399,20.399,20.3401,20.3499,29800.0
2009-11-12 14:20:00,20.71,20.74,20.7,20.72,25500.0,20.3303,20.3598,20.3205,20.3401,25500.0
2009-11-12 14:25:00,20.72,20.74,20.71,20.73,14000.0,20.3401,20.3598,20.3303,20.3499,14000.0
2009-11-12 14:30:00,20.73,20.77,20.72,20.72,27400.0,20.3499,20.3892,20.3401,20.3401,27400.0
2009-11-12 14:35:00,20.72,20.74,20.7,20.7,36700.0,20.3401,20.3598,20.3205,20.3205,36700.0
2009-11-12 14:40:00,20.7,20.72,20.64,20.66,53000.0,20.3205,20.3401,20.2616,20.2812,53000.0
2009-11-12 14:45:00,20.66,20.66,20.59,20.59,27800.0,20.2812,20.2812,20.2125,20.2125,27800.0
2009-11-12 14:50:00,20.6,20.64,20.58,20.6,44600.0,20.2223,20.2616,20.2027,20.2223,44600.0
2009-11-12 14:55:00,20.6,20.6,20.51,20.58,88400.0,20.2223,20.2223,20.134,20.2027,88400.0
2009-11-12 15:00:00,20.58,20.6,20.5,20.5,41700.0,20.2027,20.2223,20.1242,20.1242,41700.0
2009-11-12 15:05:00,20.5,20.52,20.49,20.5,75200.0,20.1242,20.1438,20.1143,20.1242,75200.0
2009-11-12 15:10:00,20.49,20.5,20.43,20.45,58600.0,20.1143,20.1242,20.0554,20.0751,58600.0
2009-11-12 15:15:00,20.45,20.45,20.42,20.44,61900.0,20.0751,20.0751,20.0456,20.0653,61900.0
2009-11-12 15:20:00,20.45,20.51,20.44,20.51,150600.0,20.0751,20.134,20.0653,20.134,150600.0
2009-11-12 15:25:00,20.51,20.55,20.5,20.55,23500.0,20.134,20.1732,20.1242,20.1732,23500.0
2009-11-12 15:30:00,20.55,20.57,20.52,20.55,61900.0,20.1732,20.1929,20.1438,20.1732,61900.0
2009-11-12 15:35:00,20.55,20.57,20.48,20.5,59900.0,20.1732,20.1929,20.1045,20.1242,59900.0
2009-11-12 15:40:00,20.5,20.51,20.47,20.47,36700.0,20.1242,20.134,20.0947,20.0947,36700.0
2009-11-12 15:45:00,20.48,20.51,20.44,20.45,60600.0,20.1045,20.134,20.0653,20.0751,60600.0
2009-11-12 15:50:00,20.46,20.46,20.45,20.46,69100.0,20.0849,20.0849,20.0751,20.0849,69100.0
2009-11-12 15:55:00,20.45,20.48,20.45,20.47,183800.0,20.0751,20.1045,20.0751,20.0947,183800.0
2009-11-13 09:30:00,20.6,20.69,20.57,20.57,38500.0,20.2223,20.3107,20.1929,20.1929,38500.0
2009-11-13 09:35:00,20.57,20.62,20.52,20.53,6900.0,20.1929,20.242,20.1438,20.1536,6900.0
2009-11-13 09:40:00,20.5,20.57,20.49,20.55,25600.0,20.1242,20.1929,20.1143,20.1732,25600.0
2009-11-13 09:45:00,20.55,20.65,20.54,20.62,39200.0,20.1732,20.2714,20.1634,20.242,39200.0
2009-11-13 09:50:00,20.62,20.64,20.52,20.52,62400.0,20.242,20.2616,20.1438,20.1438,62400.0
2009-11-13 09:55:00,20.52,20.54,20.44,20.45,20700.0,20.1438,20.1634,20.0653,20.0751,20700.0
2009-11-13 10:00:00,20.45,20.58,20.43,20.57,14100.0,20.0751,20.2027,20.0554,20.1929,14100.0
2009-11-13 10:05:00,20.59,20.64,20.52,20.6,31300.0,20.2125,20.2616,20.1438,20.2223,31300.0
2009-11-13 10:10:00,20.57,20.59,20.52,20.56,17800.0,20.1929,20.2125,20.1438,20.1831,17800.0
2009-11-13 10:15:00,20.55,20.61,20.54,20.58,9800.0,20.1732,20.2321,20.1634,20.2027,9800.0
2009-11-13 10:20:00,20.57,20.68,20.56,20.62,17600.0,20.1929,20.3009,20.1831,20.242,17600.0
2009-11-13 10:25:00,20.62,20.63,20.56,20.57,14000.0,20.242,20.2518,20.1831,20.1929,14000.0
2009-11-13 10:30:00,20.56,20.61,20.53,20.59,21200.0,20.1831,20.2321,20.1536,20.2125,21200.0
2009-11-13 10:35:00,20.59,20.65,20.59,20.63,39600.0,20.2125,20.2714,20.2125,20.2518,39600.0
2009-11-13 10:40:00,20.64,20.68,20.62,20.67,21200.0,20.2616,20.3009,20.242,20.291,21200.0
2009-11-13 10:45:00,20.67,20.71,20.64,20.65,21500.0,20.291,20.3303,20.2616,20.2714,21500.0
2009-11-13 10:50:00,20.65,20.72,20.62,20.69,24600.0,20.2714,20.3401,20.242,20.3107,24600.0
2009-11-13 10:55:00,20.68,20.73,20.6,20.61,37000.0,20.3009,20.3499,20.2223,20.2321,37000.0
2009-11-13 11:00:00,20.61,20.63,20.56,20.56,53500.0,20.2321,20.2518,20.1831,20.1831,53500.0
2009-11-13 11:05:00,20.56,20.59,20.54,20.59,52300.0,20.1831,20.2125,20.1634,20.2125,52300.0
2009-11-13 11:10:00,20.57,20.58,20.5,20.51,19300.0,20.1929,20.2027,20.1242,20.134,19300.0
2009-11-13 11:15:00,20.51,20.54,20.51,20.53,10500.0,20.134,20.1634,20.134,20.1536,10500.0
2009-11-13 11:20:00,20.53,20.56,20.5,20.56,21000.0,20.1536,20.1831,20.1242,20.1831,21000.0
2009-11-13 11:25:00,20.55,20.59,20.55,20.56,17400.0,20.1732,20.2125,20.1732,20.1831,17400.0
2009-11-13 11:30:00,20.54,20.58,20.53,20.57,10600.0,20.1634,20.2027,20.1536,20.1929,10600.0
2009-11-13 11:35:00,20.56,20.6,20.55,20.56,41600.0,20.1831,20.2223,20.1732,20.1831,41600.0
2009-11-13 11:40:00,20.56,20.57,20.46,20.48,46300.0,20.1831,20.1929,20.0849,20.1045,46300.0
2009-11-13 11:45:00,20.48,20.49,20.45,20.46,30700.0,20.1045,20.1143,20.0751,20.0849,30700.0
2009-11-13 11:50:00,20.45,20.46,20.43,20.44,27900.0,20.0751,20.0849,20.0554,20.0653,27900.0
2009-11-13 11:55:00,20.45,20.47,20.42,20.43,22300.0,20.0751,20.0947,20.0456,20.0554,22300.0
2009-11-13 12:00:00,20.42,20.47,20.4,20.46,41300.0,20.0456,20.0947,20.026,20.0849,41300.0
2009-11-13 12:05:00,20.47,20.5,20.43,20.49,18900.0,20.0947,20.1242,20.0554,20.1143,18900.0
2009-11-13 12:10:00,20.5,20.5,20.48,20.49,66800.0,20.1242,20.1242,20.1045,20.1143,66800.0
2009-11-13 12:15:00,20.49,20.52,20.49,20.5,700900.0,20.1143,20.1438,20.1143,20.1242,700900.0
2009-11-13 12:20:00,20.5,20.56,20.5,20.56,40900.0,20.1242,20.1831,20.1242,20.1831,40900.0
2009-11-13 12:25:00,20.56,20.59,20.53,20.56,29200.0,20.1831,20.2125,20.1536,20.1831,29200.0
2009-11-13 12:30:00,20.55,20.59,20.55,20.58,34200.0,20.1732,20.2125,20.1732,20.2027,34200.0
2009-11-13 12:35:00,20.57,20.6,20.55,20.58,71200.0,20.1929,20.2223,20.1732,20.2027,71200.0
2009-11-13 12:40:00,20.58,20.58,20.52,20.57,39500.0,20.2027,20.2027,20.1438,20.1929,39500.0
2009-11-13 12:45:00,20.57,20.58,20.55,20.57,30600.0,20.1929,20.2027,20.1732,20.1929,30600.0
2009-11-13 12:50:00,20.57,20.58,20.57,20.58,23200.0,20.1929,20.2027,20.1929,20.2027,23200.0
2009-11-13 12:55:00,20.58,20.59,20.54,20.54,48500.0,20.2027,20.2125,20.1634,20.1634,48500.0
2009-11-13 13:00:00,20.55,20.57,20.53,20.55,33800.0,20.1732,20.1929,20.1536,20.1732,33800.0
2009-11-13 13:05:00,20.55,20.59,20.54,20.56,42400.0,20.1732,20.2125,20.1634,20.1831,42400.0
2009-11-13 13:10:00,20.56,20.59,20.56,20.57,47500.0,20.1831,20.2125,20.1831,20.1929,47500.0
2009-11-13 13:15:00,20.58,20.59,20.54,20.55,42600.0,20.2027,20.2125,20.1634,20.1732,42600.0
2009-11-13 13:20:00,20.56,20.57,20.53,20.54,76200.0,20.1831,20.1929,20.1536,20.1634,76200.0
2009-11-13 13:25:00,20.53,20.53,20.5,20.51,34700.0,20.1536,20.1536,20.1242,20.134,34700.0
2009-11-13 13:30:00,20.52,20.52,20.5,20.51,18000.0,20.1438,20.1438,20.1242,20.134,18000.0
2009-11-13 13:35:00,20.51,20.52,20.49,20.51,37500.0,20.134,20.1438,20.1143,20.134,37500.0
2009-11-13 13:40:00,20.52,20.52,20.49,20.5,8000.0,20.1438,20.1438,20.1143,20.1242,8000.0
2009-11-13 13:45:00,20.5,20.51,20.48,20.48,27300.0,20.1242,20.134,20.1045,20.1045,27300.0
2009-11-13 13:50:00,20.48,20.5,20.46,20.5,21900.0,20.1045,20.1242,20.0849,20.1242,21900.0
2009-11-13 13:55:00,20.5,20.5,20.48,20.48,13200.0,20.1242,20.1242,20.1045,20.1045,13200.0
2009-11-13 14:00:00,20.49,20.52,20.48,20.5,33800.0,20.1143,20.1438,20.1045,20.1242,33800.0
2009-11-13 14:05:00,20.51,20.51,20.49,20.51,34800.0,20.134,20.134,20.1143,20.134,34800.0
2009-11-13 14:10:00,20.51,20.52,20.5,20.52,32000.0,20.134,20.1438,20.1242,20.1438,32000.0
2009-11-13 14:15:00,20.51,20.56,20.51,20.52,60200.0,20.134,20.1831,20.134,20.1438,60200.0
2009-11-13 14:20:00,20.52,20.56,20.51,20.55,30300.0,20.1438,20.1831,20.134,20.1732,30300.0
2009-11-13 14:25:00,20.55,20.56,20.53,20.55,41200.0,20.1732,20.1831,20.1536,20.1732,41200.0
2009-11-13 14:30:00,20.55,20.56,20.5,20.5,52300.0,20.1732,20.1831,20.1242,20.1242,52300.0
2009-11-13 14:35:00,20.5,20.5,20.49,20.5,41300.0,20.1242,20.1242,20.1143,20.1242,41300.0
2009-11-13 14:40:00,20.49,20.5,20.47,20.48,46000.0,20.1143,20.1242,20.0947,20.1045,46000.0
2009-11-13 14:45:00,20.48,20.5,20.47,20.49,22700.0,20.1045,20.1242,20.0947,20.1143,22700.0
2009-11-13 14:50:00,20.49,20.5,20.47,20.48,21700.0,20.1143,20.1242,20.0947,20.1045,21700.0
2009-11-13 14:55:00,20.48,20.5,20.46,20.47,72000.0,20.1045,20.1242,20.0849,20.0947,72000.0
2009-11-13 15:00:00,20.48,20.5,20.46,20.49,35800.0,20.1045,20.1242,20.0849,20.1143,35800.0
2009-11-13 15:05:00,20.5,20.51,20.49,20.5,30400.0,20.1242,20.134,20.1143,20.1242,30400.0
2009-11-13 15:10:00,20.5,20.5,20.48,20.49,62200.0,20.1242,20.1242,20.1045,20.1143,62200.0
2009-11-13 15:15:00,20.48,20.5,20.47,20.5,20900.0,20.1045,20.1242,20.0947,20.1242,20900.0
2009-11-13 15:20:00,20.5,20.53,20.48,20.5,65600.0,20.1242,20.1536,20.1045,20.1242,65600.0
2009-11-13 15:25:00,20.49,20.54,20.48,20.52,32200.0,20.1143,20.1634,20.1045,20.1438,32200.0
2009-11-13 15:30:00,20.51,20.54,20.51,20.54,44200.0,20.134,20.1634,20.134,20.1634,44200.0
2009-11-13 15:35:00,20.54,20.55,20.49,20.49,48900.0,20.1634,20.1732,20.1143,20.1143,48900.0
2009-11-13 15:40:00,20.5,20.55,20.49,20.55,27500.0,20.1242,20.1732,20.1143,20.1732,27500.0
2009-11-13 15:45:00,20.56,20.57,20.51,20.54,59600.0,20.1831,20.1929,20.134,20.1634,59600.0
2009-11-13 15:50:00,20.53,20.55,20.51,20.55,32600.0,20.1536,20.1732,20.134,20.1732,32600.0
2009-11-13 15:55:00,20.55,20.57,20.54,20.56,107400.0,20.1732,20.1929,20.1634,20.1831,107400.0
2009-11-16 09:30:00,20.64,20.87,20.62,20.84,27200.0,20.2616,20.4874,20.242,20.4579,27200.0
2009-11-16 09:35:00,20.84,21.0,20.83,20.95,12300.0,20.4579,20.615,20.4481,20.5659,12300.0
2009-11-16 09:40:00,20.95,20.96,20.9,20.9,50500.0,20.5659,20.5757,20.5168,20.5168,50500.0
2009-11-16 09:45:00,20.9,20.91,20.83,20.84,13100.0,20.5168,20.5266,20.4481,20.4579,13100.0
2009-11-16 09:50:00,20.84,20.89,20.81,20.89,31200.0,20.4579,20.507,20.4285,20.507,31200.0
2009-11-16 09:55:00,20.89,20.95,20.88,20.88,23800.0,20.507,20.5659,20.4972,20.4972,23800.0
2009-11-16 10:00:00,20.88,20.89,20.85,20.85,32800.0,20.4972,20.507,20.4677,20.4677,32800.0
2009-11-16 10:05:00,20.84,20.86,20.82,20.83,45900.0,20.4579,20.4776,20.4383,20.4481,45900.0
2009-11-16 10:10:00,20.82,20.85,20.82,20.83,25900.0,20.4383,20.4677,20.4383,20.4481,25900.0
2009-11-16 10:15:00,20.83,20.86,20.81,20.82,23100.0,20.4481,20.4776,20.4285,20.4383,23100.0
2009-11-16 10:20:00,20.82,20.84,20.79,20.83,53900.0,20.4383,20.4579,20.4088,20.4481,53900.0
2009-11-16 10:25:00,20.84,20.87,20.84,20.87,21300.0,20.4579,20.4874,20.4579,20.4874,21300.0
2009-11-16 10:30:00,20.87,20.87,20.85,20.87,17800.0,20.4874,20.4874,20.4677,20.4874,17800.0
2009-11-16 10:35:00,20.86,20.87,20.85,20.85,50200.0,20.4776,20.4874,20.4677,20.4677,50200.0
2009-11-16 10:40:00,20.85,20.86,20.84,20.85,8400.0,20.4677,20.4776,20.4579,20.4677,8400.0
2009-11-16 10:45:00,20.85,20.87,20.84,20.86,29400.0,20.4677,20.4874,20.4579,20.4776,29400.0
2009-11-16 10:50:00,20.87,20.87,20.85,20.86,19600.0,20.4874,20.4874,20.4677,20.4776,19600.0
2009-11-16 10:55:00,20.86,20.9,20.85,20.86,31500.0,20.4776,20.5168,20.4677,20.4776,31500.0
2009-11-16 11:00:00,20.86,20.87,20.83,20.85,9400.0,20.4776,20.4874,20.4481,20.4677,9400.0
2009-11-16 11:05:00,20.85,20.88,20.85,20.86,11000.0,20.4677,20.4972,20.4677,20.4776,11000.0
2009-11-16 11:10:00,20.87,20.87,20.84,20.86,11800.0,20.4874,20.4874,20.4579,20.4776,11800.0
2009-11-16 11:15:00,20.85,20.85,20.83,20.83,13300.0,20.4677,20.4677,20.4481,20.4481,13300.0
2009-11-16 11:20:00,20.84,20.85,20.83,20.83,20400.0,20.4579,20.4677,20.4481,20.4481,20400.0
2009-11-16 11:25:00,20.83,20.84,20.83,20.83,11600.0,20.4481,20.4579,20.4481,20.4481,11600.0
2009-11-16 11:30:00,20.84,20.88,20.8,20.81,118000.0,20.4579,20.4972,20.4187,20.4285,118000.0
2009-11-16 11:35:00,20.81,20.81,20.75,20.75,25300.0,20.4285,20.4285,20.3696,20.3696,25300.0
2009-11-16 11:40:00,20.75,20.75,20.74,20.75,13200.0,20.3696,20.3696,20.3598,20.3696,13200.0
2009-11-16 11:45:00,20.75,20.77,20.75,20.77,23100.0,20.3696,20.3892,20.3696,20.3892,23100.0
2009-11-16 11:50:00,20.77,20.81,20.76,20.79,510800.0,20.3892,20.4285,20.3794,20.4088,510800.0
2009-11-16 11:55:00,20.79,20.8,20.77,20.8,21400.0,20.4088,20.4187,20.3892,20.4187,21400.0
2009-11-16 12:00:00,20.81,20.84,20.8,20.83,17400.0,20.4285,20.4579,20.4187,20.4481,17400.0
2009-11-16 12:05:00,20.83,20.85,20.83,20.85,34900.0,20.4481,20.4677,20.4481,20.4677,34900.0
2009-11-16 12:10:00,20.85,20.86,20.83,20.84,25900.0,20.4677,20.4776,20.4481,20.4579,25900.0
2009-11-16 12:15:00,20.84,20.84,20.78,20.81,33900.0,20.4579,20.4579,20.399,20.4285,33900.0
2009-11-16 12:20:00,20.82,20.85,20.73,20.74,20200.0,20.4383,20.4677,20.3499,20.3598,20200.0
2009-11-16 12:25:00,20.74,20.8,20.74,20.8,13200.0,20.3598,20.4187,20.3598,20.4187,13200.0
2009-11-16 12:30:00,20.8,20.8,20.76,20.79,13700.0,20.4187,20.4187,20.3794,20.4088,13700.0
2009-11-16 12:35:00,20.79,20.85,20.79,20.82,7000.0,20.4088,20.4677,20.4088,20.4383,7000.0
2009-11-16 12:40:00,20.83,20.85,20.81,20.85,19800.0,20.4481,20.4677,20.4285,20.4677,19800.0
2009-11-16 12:45:00,20.85,20.85,20.83,20.85,16800.0,20.4677,20.4677,20.4481,20.4677,16800.0
2009-11-16 12:50:00,20.85,20.85,20.83,20.85,10800.0,20.4677,20.4677,20.4481,20.4677,10800.0
2009-11-16 12:55:00,20.85,20.85,20.84,20.85,36000.0,20.4677,20.4677,20.4579,20.4677,36000.0
2009-11-16 13:00:00,20.85,20.86,20.83,20.84,35000.0,20.4677,20.4776,20.4481,20.4579,35000.0
2009-11-16 13:05:00,20.84,20.84,20.82,20.83,15900.0,20.4579,20.4579,20.4383,20.4481,15900.0
2009-11-16 13:10:00,20.84,20.84,20.8,20.8,25100.0,20.4579,20.4579,20.4187,20.4187,25100.0
2009-11-16 13:15:00,20.8,20.81,20.77,20.77,19300.0,20.4187,20.4285,20.3892,20.3892,19300.0
2009-11-16 13:20:00,20.78,20.8,20.77,20.79,16900.0,20.399,20.4187,20.3892,20.4088,16900.0
2009-11-16 13:25:00,20.79,20.83,20.78,20.83,15200.0,20.4088,20.4481,20.399,20.4481,15200.0
2009-11-16 13:30:00,20.83,20.85,20.83,20.85,17500.0,20.4481,20.4677,20.4481,20.4677,17500.0
2009-11-16 13:35:00,20.85,20.85,20.83,20.85,13300.0,20.4677,20.4677,20.4481,20.4677,13300.0
2009-11-16 13:40:00,20.85,20.85,20.83,20.84,11700.0,20.4677,20.4677,20.4481,20.4579,11700.0
2009-11-16 13:45:00,20.85,20.86,20.84,20.85,12600.0,20.4677,20.4776,20.4579,20.4677,12600.0
2009-11-16 13:50:00,20.84,20.86,20.84,20.86,14600.0,20.4579,20.4776,20.4579,20.4776,14600.0
2009-11-16 13:55:00,20.85,20.86,20.85,20.86,7900.0,20.4677,20.4776,20.4677,20.4776,7900.0
2009-11-16 14:00:00,20.85,20.87,20.85,20.86,40500.0,20.4677,20.4874,20.4677,20.4776,40500.0
2009-11-16 14:05:00,20.87,20.87,20.82,20.82,61700.0,20.4874,20.4874,20.4383,20.4383,61700.0
2009-11-16 14:10:00,20.83,20.87,20.82,20.87,10300.0,20.4481,20.4874,20.4383,20.4874,10300.0
2009-11-16 14:15:00,20.87,20.87,20.83,20.84,20000.0,20.4874,20.4874,20.4481,20.4579,20000.0
2009-11-16 14:20:00,20.83,20.85,20.83,20.84,14000.0,20.4481,20.4677,20.4481,20.4579,14000.0
2009-11-16 14:25:00,20.85,20.85,20.84,20.85,18300.0,20.4677,20.4677,20.4579,20.4677,18300.0
2009-11-16 14:30:00,20.85,20.86,20.82,20.84,29800.0,20.4677,20.4776,20.4383,20.4579,29800.0
2009-11-16 14:35:00,20.84,20.85,20.8,20.8,96700.0,20.4579,20.4677,20.4187,20.4187,96700.0
2009-11-16 14:40:00,20.81,20.81,20.76,20.81,61400.0,20.4285,20.4285,20.3794,20.4285,61400.0
2009-11-16 14:45:00,20.82,20.85,20.81,20.82,20800.0,20.4383,20.4677,20.4285,20.4383,20800.0
2009-11-16 14:50:00,20.83,20.83,20.79,20.79,14500.0,20.4481,20.4481,20.4088,20.4088,14500.0
2009-11-16 14:55:00,20.79,20.8,20.75,20.79,39100.0,20.4088,20.4187,20.3696,20.4088,39100.0
2009-11-16 15:00:00,20.8,20.81,20.73,20.76,44300.0,20.4187,20.4285,20.3499,20.3794,44300.0
2009-11-16 15:05:00,20.76,20.81,20.76,20.8,28800.0,20.3794,20.4285,20.3794,20.4187,28800.0
2009-11-16 15:10:00,20.8,20.8,20.75,20.75,39900.0,20.4187,20.4187,20.3696,20.3696,39900.0
2009-11-16 15:15:00,20.75,20.79,20.74,20.74,50800.0,20.3696,20.4088,20.3598,20.3598,50800.0
2009-11-16 15:20:00,20.73,20.78,20.71,20.77,45800.0,20.3499,20.399,20.3303,20.3892,45800.0
2009-11-16 15:25:00,20.78,20.78,20.73,20.73,21000.0,20.399,20.399,20.3499,20.3499,21000.0
2009-11-16 15:30:00,20.72,20.76,20.71,20.72,35300.0,20.3401,20.3794,20.3303,20.3401,35300.0
2009-11-16 15:35:00,20.71,20.74,20.69,20.74,52800.0,20.3303,20.3598,20.3107,20.3598,52800.0
2009-11-16 15:40:00,20.74,20.76,20.71,20.73,60700.0,20.3598,20.3794,20.3303,20.3499,60700.0
2009-11-16 15:45:00,20.73,20.77,20.73,20.74,38900.0,20.3499,20.3892,20.3499,20.3598,38900.0
2009-11-16 15:50:00,20.73,20.77,20.73,20.76,47600.0,20.3499,20.3892,20.3499,20.3794,47600.0
2009-11-16 15:55:00,20.75,20.78,20.73,20.76,67100.0,20.3696,20.399,20.3499,20.3794,67100.0
2009-11-17 09:30:00,20.75,20.75,20.57,20.67,38300.0,20.3696,20.3696,20.1929,20.291,38300.0
2009-11-17 09:35:00,20.7,20.7,20.56,20.62,23000.0,20.3205,20.3205,20.1831,20.242,23000.0
2009-11-17 09:40:00,20.59,20.65,20.55,20.58,22200.0,20.2125,20.2714,20.1732,20.2027,22200.0
2009-11-17 09:45:00,20.59,20.64,20.55,20.57,11900.0,20.2125,20.2616,20.1732,20.1929,11900.0
2009-11-17 09:50:00,20.55,20.63,20.55,20.61,10100.0,20.1732,20.2518,20.1732,20.2321,10100.0
2009-11-17 09:55:00,20.6,20.6,20.53,20.53,14600.0,20.2223,20.2223,20.1536,20.1536,14600.0
2009-11-17 10:00:00,20.53,20.58,20.5,20.5,15500.0,20.1536,20.2027,20.1242,20.1242,15500.0
2009-11-17 10:05:00,20.51,20.54,20.5,20.53,16800.0,20.134,20.1634,20.1242,20.1536,16800.0
2009-11-17 10:10:00,20.54,20.56,20.5,20.52,17800.0,20.1634,20.1831,20.1242,20.1438,17800.0
2009-11-17 10:15:00,20.51,20.6,20.51,20.58,9600.0,20.134,20.2223,20.134,20.2027,9600.0
2009-11-17 10:20:00,20.58,20.64,20.58,20.64,10900.0,20.2027,20.2616,20.2027,20.2616,10900.0
2009-11-17 10:25:00,20.63,20.63,20.56,20.56,15000.0,20.2518,20.2518,20.1831,20.1831,15000.0
2009-11-17 10:30:00,20.57,20.57,20.5,20.5,21800.0,20.1929,20.1929,20.1242,20.1242,21800.0
2009-11-17 10:35:00,20.5,20.51,20.43,20.44,44000.0,20.1242,20.134,20.0554,20.0653,44000.0
2009-11-17 10:40:00,20.44,20.44,20.37,20.37,46800.0,20.0653,20.0653,19.9965,19.9965,46800.0
2009-11-17 10:45:00,20.36,20.4,20.36,20.38,17300.0,19.9867,20.026,19.9867,20.0064,17300.0
2009-11-17 10:50:00,20.37,20.42,20.34,20.4,57200.0,19.9965,20.0456,19.9671,20.026,57200.0
2009-11-17 10:55:00,20.41,20.46,20.41,20.45,13300.0,20.0358,20.0849,20.0358,20.0751,13300.0
2009-11-17 11:00:00,20.45,20.46,20.43,20.44,8200.0,20.0751,20.0849,20.0554,20.0653,8200.0
2009-11-17 11:05:00,20.44,20.49,20.44,20.49,31200.0,20.0653,20.1143,20.0653,20.1143,31200.0
2009-11-17 11:10:00,20.49,20.51,20.47,20.47,20300.0,20.1143,20.134,20.0947,20.0947,20300.0
2009-11-17 11:15:00,20.47,20.48,20.41,20.41,26200.0,20.0947,20.1045,20.0358,20.0358,26200.0
2009-11-17 11:20:00,20.4,20.4,20.36,20.39,16000.0,20.026,20.026,19.9867,20.0162,16000.0
2009-11-17 11:25:00,20.4,20.41,20.37,20.37,9000.0,20.026,20.0358,19.9965,19.9965,9000.0
2009-11-17 11:30:00,20.39,20.42,20.39,20.41,18000.0,20.0162,20.0456,20.0162,20.0358,18000.0
2009-11-17 11:35:00,20.41,20.42,20.4,20.42,4600.0,20.0358,20.0456,20.026,20.0456,4600.0
2009-11-17 11:40:00,20.41,20.41,20.38,20.39,20400.0,20.0358,20.0358,20.0064,20.0162,20400.0
2009-11-17 11:45:00,20.39,20.39,20.37,20.38,7900.0,20.0162,20.0162,19.9965,20.0064,7900.0
2009-11-17 11:50:00,20.38,20.43,20.38,20.43,8400.0,20.0064,20.0554,20.0064,20.0554,8400.0
2009-11-17 11:55:00,20.43,20.45,20.43,20.45,6500.0,20.0554,20.0751,20.0554,20.0751,6500.0
2009-11-17 12:00:00,20.45,20.45,20.44,20.45,2700.0,20.0751,20.0751,20.0653,20.0751,2700.0
2009-11-17 12:05:00,20.44,20.47,20.44,20.47,9500.0,20.0653,20.0947,20.0653,20.0947,9500.0
2009-11-17 12:10:00,20.47,20.51,20.47,20.48,13100.0,20.0947,20.134,20.0947,20.1045,13100.0
2009-11-17 12:15:00,20.48,20.51,20.48,20.49,10400.0,20.1045,20.134,20.1045,20.1143,10400.0
2009-11-17 12:20:00,20.5,20.57,20.49,20.57,9900.0,20.1242,20.1929,20.1143,20.1929,9900.0
2009-11-17 12:25:00,20.57,20.57,20.5,20.5,6800.0,20.1929,20.1929,20.1242,20.1242,6800.0
2009-11-17 12:30:00,20.5,20.51,20.46,20.47,25000.0,20.1242,20.134,20.0849,20.0947,25000.0
2009-11-17 12:35:00,20.47,20.47,20.46,20.46,18300.0,20.0947,20.0947,20.0849,20.0849,18300.0
2009-11-17 12:40:00,20.46,20.47,20.45,20.46,12000.0,20.0849,20.0947,20.0751,20.0849,12000.0
2009-11-17 12:45:00,20.45,20.45,20.44,20.45,8500.0,20.0751,20.0751,20.0653,20.0751,8500.0
2009-11-17 12:50:00,20.45,20.45,20.42,20.43,22000.0,20.0751,20.0751,20.0456,20.0554,22000.0
2009-11-17 12:55:00,20.43,20.44,20.41,20.42,50000.0,20.0554,20.0653,20.0358,20.0456,50000.0
2009-11-17 13:00:00,20.42,20.45,20.4,20.4,32100.0,20.0456,20.0751,20.026,20.026,32100.0
2009-11-17 13:05:00,20.4,20.41,20.39,20.4,16000.0,20.026,20.0358,20.0162,20.026,16000.0
2009-11-17 13:10:00,20.4,20.45,20.4,20.44,13000.0,20.026,20.0751,20.026,20.0653,13000.0
2009-11-17 13:15:00,20.44,20.49,20.43,20.49,6800.0,20.0653,20.1143,20.0554,20.1143,6800.0
2009-11-17 13:20:00,20.48,20.5,20.48,20.48,10000.0,20.1045,20.1242,20.1045,20.1045,10000.0
2009-11-17 13:25:00,20.49,20.49,20.47,20.48,8600.0,20.1143,20.1143,20.0947,20.1045,8600.0
2009-11-17 13:30:00,20.48,20.49,20.48,20.49,3600.0,20.1045,20.1143,20.1045,20.1143,3600.0
2009-11-17 13:35:00,20.49,20.5,20.49,20.5,5100.0,20.1143,20.1242,20.1143,20.1242,5100.0
2009-11-17 13:40:00,20.5,20.55,20.5,20.55,16200.0,20.1242,20.1732,20.1242,20.1732,16200.0
2009-11-17 13:45:00,20.55,20.56,20.53,20.55,14800.0,20.1732,20.1831,20.1536,20.1732,14800.0
2009-11-17 13:50:00,20.56,20.56,20.55,20.56,3100.0,20.1831,20.1831,20.1732,20.1831,3100.0
2009-11-17 13:55:00,20.56,20.56,20.52,20.52,5200.0,20.1831,20.1831,20.1438,20.1438,5200.0
2009-11-17 14:00:00,20.53,20.56,20.53,20.56,4100.0,20.1536,20.1831,20.1536,20.1831,4100.0
2009-11-17 14:05:00,20.56,20.56,20.53,20.54,10200.0,20.1831,20.1831,20.1536,20.1634,10200.0
2009-11-17 14:10:00,20.54,20.54,20.52,20.53,9100.0,20.1634,20.1634,20.1438,20.1536,9100.0
2009-11-17 14:15:00,20.54,20.55,20.52,20.55,4200.0,20.1634,20.1732,20.1438,20.1732,4200.0
2009-11-17 14:20:00,20.54,20.54,20.51,20.52,10000.0,20.1634,20.1634,20.134,20.1438,10000.0
2009-11-17 14:25:00,20.52,20.56,20.51,20.55,36800.0,20.1438,20.1831,20.134,20.1732,36800.0
2009-11-17 14:30:00,20.56,20.59,20.56,20.59,20400.0,20.1831,20.2125,20.1831,20.2125,20400.0
2009-11-17 14:35:00,20.58,20.59,20.57,20.58,18000.0,20.2027,20.2125,20.1929,20.2027,18000.0
2009-11-17 14:40:00,20.57,20.61,20.57,20.61,16500.0,20.1929,20.2321,20.1929,20.2321,16500.0
2009-11-17 14:45:00,20.61,20.61,20.58,20.59,12100.0,20.2321,20.2321,20.2027,20.2125,12100.0
2009-11-17 14:50:00,20.58,20.61,20.56,20.61,18900.0,20.2027,20.2321,20.1831,20.2321,18900.0
2009-11-17 14:55:00,20.6,20.63,20.58,20.63,24300.0,20.2223,20.2518,20.2027,20.2518,24300.0
2009-11-17 15:00:00,20.63,20.64,20.61,20.64,16100.0,20.2518,20.2616,20.2321,20.2616,16100.0
2009-11-17 15:05:00,20.64,20.67,20.6,20.6,65500.0,20.2616,20.291,20.2223,20.2223,65500.0
2009-11-17 15:10:00,20.6,20.6,20.57,20.59,42900.0,20.2223,20.2223,20.1929,20.2125,42900.0
2009-11-17 15:15:00,20.59,20.61,20.56,20.56,37600.0,20.2125,20.2321,20.1831,20.1831,37600.0
2009-11-17 15:20:00,20.56,20.59,20.54,20.57,25200.0,20.1831,20.2125,20.1634,20.1929,25200.0
2009-11-17 15:25:00,20.57,20.57,20.55,20.55,17500.0,20.1929,20.1929,20.1732,20.1732,17500.0
2009-11-17 15:30:00,20.56,20.56,20.55,20.55,18900.0,20.1831,20.1831,20.1732,20.1732,18900.0
2009-11-17 15:35:00,20.55,20.56,20.5,20.5,49400.0,20.1732,20.1831,20.1242,20.1242,49400.0
2009-11-17 15:40:00,20.51,20.55,20.49,20.5,44500.0,20.134,20.1732,20.1143,20.1242,44500.0
2009-11-17 15:45:00,20.5,20.53,20.49,20.52,95700.0,20.1242,20.1536,20.1143,20.1438,95700.0
2009-11-17 15:50:00,20.52,20.55,20.49,20.49,55000.0,20.1438,20.1732,20.1143,20.1143,55000.0
2009-11-17 15:55:00,20.5,20.52,20.47,20.51,182400.0,20.1242,20.1438,20.0947,20.134,182400.0
2009-11-18 09:30:00,20.46,20.51,20.44,20.48,18200.0,20.0849,20.134,20.0653,20.1045,18200.0
2009-11-18 09:35:00,20.48,20.52,20.46,20.47,3900.0,20.1045,20.1438,20.0849,20.0947,3900.0
2009-11-18 09:40:00,20.47,20.59,20.4,20.57,17000.0,20.0947,20.2125,20.026,20.1929,17000.0
2009-11-18 09:45:00,20.58,20.58,20.45,20.45,10200.0,20.2027,20.2027,20.0751,20.0751,10200.0
2009-11-18 09:50:00,20.43,20.43,20.3,20.32,24100.0,20.0554,20.0554,19.9278,19.9475,24100.0
2009-11-18 09:55:00,20.32,20.35,20.26,20.29,25800.0,19.9475,19.9769,19.8886,19.918,25800.0
2009-11-18 10:00:00,20.29,20.3,20.27,20.28,11800.0,19.918,19.9278,19.8984,19.9082,11800.0
2009-11-18 10:05:00,20.28,20.37,20.28,20.36,17700.0,19.9082,19.9965,19.9082,19.9867,17700.0
2009-11-18 10:10:00,20.36,20.36,20.28,20.29,25800.0,19.9867,19.9867,19.9082,19.918,25800.0
2009-11-18 10:15:00,20.28,20.34,20.28,20.33,10400.0,19.9082,19.9671,19.9082,19.9573,10400.0
2009-11-18 10:20:00,20.34,20.41,20.33,20.38,42600.0,19.9671,20.0358,19.9573,20.0064,42600.0
2009-11-18 10:25:00,20.38,20.44,20.37,20.37,14300.0,20.0064,20.0653,19.9965,19.9965,14300.0
2009-11-18 10:30:00,20.37,20.4,20.33,20.33,19800.0,19.9965,20.026,19.9573,19.9573,19800.0
2009-11-18 10:35:00,20.34,20.39,20.34,20.36,15500.0,19.9671,20.0162,19.9671,19.9867,15500.0
2009-11-18 10:40:00,20.36,20.46,20.36,20.42,20100.0,19.9867,20.0849,19.9867,20.0456,20100.0
2009-11-18 10:45:00,20.43,20.44,20.37,20.43,16300.0,20.0554,20.0653,19.9965,20.0554,16300.0
2009-11-18 10:50:00,20.44,20.45,20.39,20.41,12000.0,20.0653,20.0751,20.0162,20.0358,12000.0
2009-11-18 10:55:00,20.42,20.46,20.39,20.46,16000.0,20.0456,20.0849,20.0162,20.0849,16000.0
2009-11-18 11:00:00,20.46,20.52,20.44,20.51,29200.0,20.0849,20.1438,20.0653,20.134,29200.0
2009-11-18 11:05:00,20.5,20.51,20.43,20.45,9400.0,20.1242,20.134,20.0554,20.0751,9400.0
2009-11-18 11:10:00,20.46,20.46,20.41,20.43,12600.0,20.0849,20.0849,20.0358,20.0554,12600.0
2009-11-18 11:15:00,20.43,20.44,20.43,20.44,1000.0,20.0554,20.0653,20.0554,20.0653,1000.0
2009-11-18 11:20:00,20.44,20.44,20.42,20.44,7300.0,20.0653,20.0653,20.0456,20.0653,7300.0
2009-11-18 11:25:00,20.44,20.46,20.42,20.44,10600.0,20.0653,20.0849,20.0456,20.0653,10600.0
2009-11-18 11:30:00,20.43,20.43,20.39,20.39,46200.0,20.0554,20.0554,20.0162,20.0162,46200.0
2009-11-18 11:35:00,20.4,20.4,20.31,20.32,38100.0,20.026,20.026,19.9376,19.9475,38100.0
2009-11-18 11:40:00,20.32,20.36,20.3,20.36,8300.0,19.9475,19.9867,19.9278,19.9867,8300.0
2009-11-18 11:45:00,20.36,20.38,20.33,20.36,11200.0,19.9867,20.0064,19.9573,19.9867,11200.0
2009-11-18 11:50:00,20.36,20.37,20.31,20.34,19600.0,19.9867,19.9965,19.9376,19.9671,19600.0
2009-11-18 11:55:00,20.33,20.35,20.33,20.35,5300.0,19.9573,19.9769,19.9573,19.9769,5300.0
2009-11-18 12:00:00,20.35,20.35,20.29,20.34,12800.0,19.9769,19.9769,19.918,19.9671,12800.0
2009-11-18 12:05:00,20.35,20.36,20.34,20.34,5200.0,19.9769,19.9867,19.9671,19.9671,5200.0
2009-11-18 12:10:00,20.35,20.38,20.34,20.36,4900.0,19.9769,20.0064,19.9671,19.9867,4900.0
2009-11-18 12:15:00,20.35,20.35,20.29,20.29,7500.0,19.9769,19.9769,19.918,19.918,7500.0
2009-11-18 12:20:00,20.29,20.3,20.27,20.27,28900.0,19.918,19.9278,19.8984,19.8984,28900.0
2009-11-18 12:25:00,20.27,20.28,20.24,20.27,19700.0,19.8984,19.9082,19.8689,19.8984,19700.0
2009-11-18 12:30:00,20.27,20.29,20.26,20.28,7300.0,19.8984,19.918,19.8886,19.9082,7300.0
2009-11-18 12:35:00,20.29,20.29,20.26,20.26,6900.0,19.918,19.918,19.8886,19.8886,6900.0
2009-11-18 12:40:00,20.27,20.28,20.25,20.28,15000.0,19.8984,19.9082,19.8787,19.9082,15000.0
2009-11-18 12:45:00,20.28,20.28,20.24,20.25,13700.0,19.9082,19.9082,19.8689,19.8787,13700.0
2009-11-18 12:50:00,20.25,20.26,20.22,20.24,19400.0,19.8787,19.8886,19.8493,19.8689,19400.0
2009-11-18 12:55:00,20.24,20.24,20.2,20.2,35300.0,19.8689,19.8689,19.8297,19.8297,35300.0
2009-11-18 13:00:00,20.2,20.22,20.16,20.21,20300.0,19.8297,19.8493,19.7904,19.8395,20300.0
2009-11-18 13:05:00,20.21,20.24,20.21,20.24,7100.0,19.8395,19.8689,19.8395,19.8689,7100.0
2009-11-18 13:10:00,20.23,20.25,20.23,20.25,5100.0,19.8591,19.8787,19.8591,19.8787,5100.0
2009-11-18 13:15:00,20.24,20.25,20.21,20.22,11800.0,19.8689,19.8787,19.8395,19.8493,11800.0
2009-11-18 13:20:00,20.21,20.24,20.21,20.22,5800.0,19.8395,19.8689,19.8395,19.8493,5800.0
2009-11-18 13:25:00,20.22,20.25,20.2,20.25,9800.0,19.8493,19.8787,19.8297,19.8787,9800.0
2009-11-18 13:30:00,20.25,20.28,20.25,20.25,10900.0,19.8787,19.9082,19.8787,19.8787,10900.0
2009-11-18 13:35:00,20.25,20.27,20.25,20.27,9800.0,19.8787,19.8984,19.8787,19.8984,9800.0
2009-11-18 13:40:00,20.27,20.3,20.26,20.3,12600.0,19.8984,19.9278,19.8886,19.9278,12600.0
2009-11-18 13:45:00,20.3,20.31,20.28,20.29,6800.0,19.9278,19.9376,19.9082,19.918,6800.0
2009-11-18 13:50:00,20.28,20.29,20.27,20.27,6500.0,19.9082,19.918,19.8984,19.8984,6500.0
2009-11-18 13:55:00,20.28,20.28,20.25,20.26,11300.0,19.9082,19.9082,19.8787,19.8886,11300.0
2009-11-18 14:00:00,20.26,20.26,20.25,20.26,6300.0,19.8886,19.8886,19.8787,19.8886,6300.0
2009-11-18 14:05:00,20.26,20.28,20.26,20.28,15400.0,19.8886,19.9082,19.8886,19.9082,15400.0
2009-11-18 14:10:00,20.29,20.3,20.28,20.29,7500.0,19.918,19.9278,19.9082,19.918,7500.0
2009-11-18 14:15:00,20.28,20.31,20.28,20.29,8400.0,19.9082,19.9376,19.9082,19.918,8400.0
2009-11-18 14:20:00,20.29,20.31,20.29,20.31,15400.0,19.918,19.9376,19.918,19.9376,15400.0
2009-11-18 14:25:00,20.3,20.31,20.27,20.27,5300.0,19.9278,19.9376,19.8984,19.8984,5300.0
2009-11-18 14:30:00,20.26,20.3,20.26,20.3,6700.0,19.8886,19.9278,19.8886,19.9278,6700.0
2009-11-18 14:35:00,20.3,20.3,20.23,20.23,30600.0,19.9278,19.9278,19.8591,19.8591,30600.0
2009-11-18 14:40:00,20.23,20.24,20.18,20.19,43600.0,19.8591,19.8689,19.81,19.8198,43600.0
2009-11-18 14:45:00,20.18,20.21,20.17,20.2,17800.0,19.81,19.8395,19.8002,19.8297,17800.0
2009-11-18 14:50:00,20.2,20.21,20.18,20.19,7100.0,19.8297,19.8395,19.81,19.8198,7100.0
2009-11-18 14:55:00,20.17,20.23,20.17,20.22,17700.0,19.8002,19.8591,19.8002,19.8493,17700.0
2009-11-18 15:00:00,20.22,20.25,20.22,20.23,12000.0,19.8493,19.8787,19.8493,19.8591,12000.0
2009-11-18 15:05:00,20.24,20.28,20.24,20.25,28300.0,19.8689,19.9082,19.8689,19.8787,28300.0
2009-11-18 15:10:00,20.25,20.25,20.22,20.23,44100.0,19.8787,19.8787,19.8493,19.8591,44100.0
2009-11-18 15:15:00,20.23,20.24,20.21,20.24,37400.0,19.8591,19.8689,19.8395,19.8689,37400.0
2009-11-18 15:20:00,20.24,20.25,20.23,20.25,7700.0,19.8689,19.8787,19.8591,19.8787,7700.0
2009-11-18 15:25:00,20.25,20.27,20.24,20.26,19100.0,19.8787,19.8984,19.8689,19.8886,19100.0
2009-11-18 15:30:00,20.26,20.29,20.24,20.24,41400.0,19.8886,19.918,19.8689,19.8689,41400.0
2009-11-18 15:35:00,20.25,20.27,20.23,20.26,20700.0,19.8787,19.8984,19.8591,19.8886,20700.0
2009-11-18 15:40:00,20.26,20.28,20.24,20.26,16900.0,19.8886,19.9082,19.8689,19.8886,16900.0
2009-11-18 15:45:00,20.26,20.29,20.25,20.29,21000.0,19.8886,19.918,19.8787,19.918,21000.0
2009-11-18 15:50:00,20.29,20.29,20.27,20.28,24800.0,19.918,19.918,19.8984,19.9082,24800.0
2009-11-18 15:55:00,20.27,20.3,20.27,20.29,58400.0,19.8984,19.9278,19.8984,19.918,58400.0
2009-11-19 09:30:00,20.14,20.15,20.07,20.14,19200.0,19.7708,19.7806,19.702,19.7708,19200.0
2009-11-19 09:35:00,20.14,20.14,19.95,19.96,30100.0,19.7708,19.7708,19.5842,19.5941,30100.0
2009-11-19 09:40:00,19.97,19.98,19.95,19.95,26800.0,19.6039,19.6137,19.5842,19.5842,26800.0
2009-11-19 09:45:00,19.95,19.96,19.87,19.94,46400.0,19.5842,19.5941,19.5057,19.5744,46400.0
2009-11-19 09:50:00,19.94,19.95,19.82,19.85,21000.0,19.5744,19.5842,19.4566,19.4861,21000.0
2009-11-19 09:55:00,19.85,19.91,19.85,19.9,26300.0,19.4861,19.545,19.4861,19.5352,26300.0
2009-11-19 10:00:00,19.9,19.92,19.86,19.86,27700.0,19.5352,19.5548,19.4959,19.4959,27700.0
2009-11-19 10:05:00,19.86,19.91,19.85,19.91,33100.0,19.4959,19.545,19.4861,19.545,33100.0
2009-11-19 10:10:00,19.9,19.95,19.86,19.86,26800.0,19.5352,19.5842,19.4959,19.4959,26800.0
2009-11-19 10:15:00,19.86,19.87,19.8,19.82,51500.0,19.4959,19.5057,19.437,19.4566,51500.0
2009-11-19 10:20:00,19.81,19.91,19.8,19.87,19200.0,19.4468,19.545,19.437,19.5057,19200.0
2009-11-19 10:25:00,19.87,19.9,19.84,19.85,18900.0,19.5057,19.5352,19.4763,19.4861,18900.0
2009-11-19 10:30:00,19.85,19.88,19.83,19.83,52200.0,19.4861,19.5155,19.4664,19.4664,52200.0
2009-11-19 10:35:00,19.84,19.86,19.75,19.76,46300.0,19.4763,19.4959,19.3879,19.3977,46300.0
2009-11-19 10:40:00,19.76,19.78,19.75,19.75,34700.0,19.3977,19.4174,19.3879,19.3879,34700.0
2009-11-19 10:45:00,19.76,19.78,19.65,19.65,47500.0,19.3977,19.4174,19.2897,19.2897,47500.0
2009-11-19 10:50:00,19.65,19.65,19.57,19.65,35700.0,19.2897,19.2897,19.2112,19.2897,35700.0
2009-11-19 10:55:00,19.66,19.67,19.6,19.61,31200.0,19.2996,19.3094,19.2407,19.2505,31200.0
2009-11-19 11:00:00,19.6,19.67,19.6,19.6,42200.0,19.2407,19.3094,19.2407,19.2407,42200.0
2009-11-19 11:05:00,19.6,19.61,19.54,19.55,27300.0,19.2407,19.2505,19.1818,19.1916,27300.0
2009-11-19 11:10:00,19.55,19.57,19.52,19.53,20100.0,19.1916,19.2112,19.1621,19.1719,20100.0
2009-11-19 11:15:00,19.53,19.58,19.52,19.58,19400.0,19.1719,19.221,19.1621,19.221,19400.0
2009-11-19 11:20:00,19.58,19.62,19.58,19.62,26700.0,19.221,19.2603,19.221,19.2603,26700.0
2009-11-19 11:25:00,19.61,19.63,19.61,19.62,9900.0,19.2505,19.2701,19.2505,19.2603,9900.0
2009-11-19 11:30:00,19.62,19.66,19.61,19.64,24000.0,19.2603,19.2996,19.2505,19.2799,24000.0
2009-11-19 11:35:00,19.64,19.67,19.61,19.61,22200.0,19.2799,19.3094,19.2505,19.2505,22200.0
2009-11-19 11:40:00,19.61,19.62,19.59,19.59,17000.0,19.2505,19.2603,19.2308,19.2308,17000.0
2009-11-19 11:45:00,19.59,19.59,19.56,19.58,15400.0,19.2308,19.2308,19.2014,19.221,15400.0
2009-11-19 11:50:00,19.58,19.58,19.55,19.57,5900.0,19.221,19.221,19.1916,19.2112,5900.0
2009-11-19 11:55:00,19.57,19.64,19.56,19.63,54600.0,19.2112,19.2799,19.2014,19.2701,54600.0
2009-11-19 12:00:00,19.64,19.66,19.62,19.66,56600.0,19.2799,19.2996,19.2603,19.2996,56600.0
2009-11-19 12:05:00,19.66,19.67,19.65,19.66,26700.0,19.2996,19.3094,19.2897,19.2996,26700.0
2009-11-19 12:10:00,19.65,19.66,19.61,19.62,22400.0,19.2897,19.2996,19.2505,19.2603,22400.0
2009-11-19 12:15:00,19.62,19.64,19.61,19.62,18300.0,19.2603,19.2799,19.2505,19.2603,18300.0
2009-11-19 12:20:00,19.62,19.64,19.61,19.61,11100.0,19.2603,19.2799,19.2505,19.2505,11100.0
2009-11-19 12:25:00,19.62,19.63,19.6,19.61,15600.0,19.2603,19.2701,19.2407,19.2505,15600.0
2009-11-19 12:30:00,19.61,19.66,19.61,19.63,29000.0,19.2505,19.2996,19.2505,19.2701,29000.0
2009-11-19 12:35:00,19.64,19.66,19.64,19.64,9200.0,19.2799,19.2996,19.2799,19.2799,9200.0
2009-11-19 12:40:00,19.65,19.65,19.63,19.64,10400.0,19.2897,19.2897,19.2701,19.2799,10400.0
2009-11-19 12:45:00,19.64,19.65,19.6,19.6,35400.0,19.2799,19.2897,19.2407,19.2407,35400.0
2009-11-19 12:50:00,19.6,19.62,19.59,19.62,15300.0,19.2407,19.2603,19.2308,19.2603,15300.0
2009-11-19 12:55:00,19.62,19.62,19.6,19.62,12400.0,19.2603,19.2603,19.2407,19.2603,12400.0
2009-11-19 13:00:00,19.62,19.66,19.61,19.65,14000.0,19.2603,19.2996,19.2505,19.2897,14000.0
2009-11-19 13:05:00,19.65,19.67,19.64,19.64,11200.0,19.2897,19.3094,19.2799,19.2799,11200.0
2009-11-19 13:10:00,19.65,19.66,19.63,19.65,34500.0,19.2897,19.2996,19.2701,19.2897,34500.0
2009-11-19 13:15:00,19.65,19.66,19.65,19.65,9600.0,19.2897,19.2996,19.2897,19.2897,9600.0
2009-11-19 13:20:00,19.66,19.7,19.66,19.7,28500.0,19.2996,19.3388,19.2996,19.3388,28500.0
2009-11-19 13:25:00,19.69,19.71,19.69,19.7,7600.0,19.329,19.3486,19.329,19.3388,7600.0
2009-11-19 13:30:00,19.7,19.72,19.7,19.72,6600.0,19.3388,19.3585,19.3388,19.3585,6600.0
2009-11-19 13:35:00,19.72,19.76,19.68,19.73,27600.0,19.3585,19.3977,19.3192,19.3683,27600.0
2009-11-19 13:40:00,19.73,19.73,19.68,19.7,10400.0,19.3683,19.3683,19.3192,19.3388,10400.0
2009-11-19 13:45:00,19.69,19.72,19.69,19.72,16800.0,19.329,19.3585,19.329,19.3585,16800.0
2009-11-19 13:50:00,19.71,19.73,19.71,19.73,4400.0,19.3486,19.3683,19.3486,19.3683,4400.0
2009-11-19 13:55:00,19.72,19.73,19.66,19.67,16500.0,19.3585,19.3683,19.2996,19.3094,16500.0
2009-11-19 14:00:00,19.68,19.68,19.67,19.68,2300.0,19.3192,19.3192,19.3094,19.3192,2300.0
2009-11-19 14:05:00,19.67,19.7,19.65,19.7,18200.0,19.3094,19.3388,19.2897,19.3388,18200.0
2009-11-19 14:10:00,19.69,19.72,19.67,19.71,15900.0,19.329,19.3585,19.3094,19.3486,15900.0
2009-11-19 14:15:00,19.71,19.73,19.7,19.72,4600.0,19.3486,19.3683,19.3388,19.3585,4600.0
2009-11-19 14:20:00,19.72,19.76,19.71,19.76,23800.0,19.3585,19.3977,19.3486,19.3977,23800.0
2009-11-19 14:25:00,19.76,19.77,19.73,19.74,11400.0,19.3977,19.4075,19.3683,19.3781,11400.0
2009-11-19 14:30:00,19.73,19.77,19.72,19.76,12900.0,19.3683,19.4075,19.3585,19.3977,12900.0
2009-11-19 14:35:00,19.77,19.77,19.75,19.75,8700.0,19.4075,19.4075,19.3879,19.3879,8700.0
2009-11-19 14:40:00,19.75,19.8,19.75,19.77,23700.0,19.3879,19.437,19.3879,19.4075,23700.0
2009-11-19 14:45:00,19.77,19.78,19.75,19.78,17100.0,19.4075,19.4174,19.3879,19.4174,17100.0
2009-11-19 14:50:00,19.78,19.83,19.77,19.79,23700.0,19.4174,19.4664,19.4075,19.4272,23700.0
2009-11-19 14:55:00,19.78,19.79,19.77,19.78,18200.0,19.4174,19.4272,19.4075,19.4174,18200.0
2009-11-19 15:00:00,19.78,19.81,19.74,19.77,31700.0,19.4174,19.4468,19.3781,19.4075,31700.0
2009-11-19 15:05:00,19.76,19.78,19.74,19.76,25900.0,19.3977,19.4174,19.3781,19.3977,25900.0
2009-11-19 15:10:00,19.77,19.8,19.76,19.78,21400.0,19.4075,19.437,19.3977,19.4174,21400.0
2009-11-19 15:15:00,19.78,19.82,19.77,19.81,24100.0,19.4174,19.4566,19.4075,19.4468,24100.0
2009-11-19 15:20:00,19.81,19.82,19.78,19.82,20000.0,19.4468,19.4566,19.4174,19.4566,20000.0
2009-11-19 15:25:00,19.81,19.83,19.79,19.83,43000.0,19.4468,19.4664,19.4272,19.4664,43000.0
2009-11-19 15:30:00,19.82,19.84,19.81,19.83,23200.0,19.4566,19.4763,19.4468,19.4664,23200.0
2009-11-19 15:35:00,19.84,19.84,19.77,19.79,40700.0,19.4763,19.4763,19.4075,19.4272,40700.0
2009-11-19 15:40:00,19.79,19.83,19.76,19.8,53700.0,19.4272,19.4664,19.3977,19.437,53700.0
2009-11-19 15:45:00,19.81,19.82,19.77,19.82,37700.0,19.4468,19.4566,19.4075,19.4566,37700.0
2009-11-19 15:50:00,19.81,19.82,19.78,19.78,58800.0,19.4468,19.4566,19.4174,19.4174,58800.0
2009-11-19 15:55:00,19.78,19.83,19.76,19.78,96000.0,19.4174,19.4664,19.3977,19.4174,96000.0
2009-11-20 09:30:00,19.65,19.68,19.65,19.68,1600.0,19.2897,19.3192,19.2897,19.3192,1600.0
2009-11-20 09:35:00,19.67,19.77,19.65,19.76,186100.0,19.3094,19.4075,19.2897,19.3977,186100.0
2009-11-20 09:40:00,19.74,19.8,19.71,19.77,19100.0,19.3781,19.437,19.3486,19.4075,19100.0
2009-11-20 09:45:00,19.79,19.85,19.75,19.76,36200.0,19.4272,19.4861,19.3879,19.3977,36200.0
2009-11-20 09:50:00,19.75,19.78,19.71,19.73,26000.0,19.3879,19.4174,19.3486,19.3683,26000.0
2009-11-20 09:55:00,19.73,19.76,19.72,19.75,42200.0,19.3683,19.3977,19.3585,19.3879,42200.0
2009-11-20 10:00:00,19.75,19.75,19.66,19.66,27100.0,19.3879,19.3879,19.2996,19.2996,27100.0
2009-11-20 10:05:00,19.66,19.69,19.65,19.68,27700.0,19.2996,19.329,19.2897,19.3192,27700.0
2009-11-20 10:10:00,19.68,19.73,19.66,19.73,14900.0,19.3192,19.3683,19.2996,19.3683,14900.0
2009-11-20 10:15:00,19.73,19.73,19.65,19.7,15800.0,19.3683,19.3683,19.2897,19.3388,15800.0
2009-11-20 10:20:00,19.71,19.73,19.65,19.69,15700.0,19.3486,19.3683,19.2897,19.329,15700.0
2009-11-20 10:25:00,19.7,19.71,19.67,19.71,10500.0,19.3388,19.3486,19.3094,19.3486,10500.0
2009-11-20 10:30:00,19.72,19.72,19.66,19.68,8600.0,19.3585,19.3585,19.2996,19.3192,8600.0
2009-11-20 10:35:00,19.68,19.68,19.65,19.66,7000.0,19.3192,19.3192,19.2897,19.2996,7000.0
2009-11-20 10:40:00,19.67,19.67,19.58,19.58,27400.0,19.3094,19.3094,19.221,19.221,27400.0
2009-11-20 10:45:00,19.59,19.61,19.57,19.6,10800.0,19.2308,19.2505,19.2112,19.2407,10800.0
2009-11-20 10:50:00,19.6,19.6,19.57,19.58,12700.0,19.2407,19.2407,19.2112,19.221,12700.0
2009-11-20 10:55:00,19.58,19.59,19.55,19.56,5000.0,19.221,19.2308,19.1916,19.2014,5000.0
2009-11-20 11:00:00,19.55,19.6,19.54,19.6,10000.0,19.1916,19.2407,19.1818,19.2407,10000.0
2009-11-20 11:05:00,19.6,19.62,19.55,19.57,13000.0,19.2407,19.2603,19.1916,19.2112,13000.0
2009-11-20 11:10:00,19.56,19.59,19.55,19.58,14200.0,19.2014,19.2308,19.1916,19.221,14200.0
2009-11-20 11:15:00,19.59,19.61,19.55,19.61,17600.0,19.2308,19.2505,19.1916,19.2505,17600.0
2009-11-20 11:20:00,19.61,19.62,19.6,19.62,9600.0,19.2505,19.2603,19.2407,19.2603,9600.0
2009-11-20 11:25:00,19.62,19.62,19.57,19.59,12700.0,19.2603,19.2603,19.2112,19.2308,12700.0
2009-11-20 11:30:00,19.6,19.61,19.56,19.6,17700.0,19.2407,19.2505,19.2014,19.2407,17700.0
2009-11-20 11:35:00,19.59,19.6,19.56,19.59,17800.0,19.2308,19.2407,19.2014,19.2308,17800.0
2009-11-20 11:40:00,19.59,19.6,19.57,19.59,14600.0,19.2308,19.2407,19.2112,19.2308,14600.0
2009-11-20 11:45:00,19.6,19.62,19.58,19.58,20600.0,19.2407,19.2603,19.221,19.221,20600.0
2009-11-20 11:50:00,19.58,19.62,19.58,19.61,9600.0,19.221,19.2603,19.221,19.2505,9600.0
2009-11-20 11:55:00,19.61,19.61,19.56,19.56,8300.0,19.2505,19.2505,19.2014,19.2014,8300.0
2009-11-20 12:00:00,19.56,19.58,19.55,19.58,10400.0,19.2014,19.221,19.1916,19.221,10400.0
2009-11-20 12:05:00,19.58,19.6,19.57,19.6,11000.0,19.221,19.2407,19.2112,19.2407,11000.0
2009-11-20 12:10:00,19.6,19.61,19.58,19.6,9200.0,19.2407,19.2505,19.221,19.2407,9200.0
2009-11-20 12:15:00,19.6,19.61,19.53,19.54,27800.0,19.2407,19.2505,19.1719,19.1818,27800.0
2009-11-20 12:20:00,19.54,19.54,19.51,19.52,6500.0,19.1818,19.1818,19.1523,19.1621,6500.0
2009-11-20 12:25:00,19.51,19.52,19.51,19.52,4200.0,19.1523,19.1621,19.1523,19.1621,4200.0
2009-11-20 12:30:00,19.52,19.54,19.5,19.53,4600.0,19.1621,19.1818,19.1425,19.1719,4600.0
2009-11-20 12:35:00,19.53,19.53,19.49,19.5,39500.0,19.1719,19.1719,19.1327,19.1425,39500.0
2009-11-20 12:40:00,19.51,19.51,19.48,19.5,8500.0,19.1523,19.1523,19.1229,19.1425,8500.0
2009-11-20 12:45:00,19.5,19.5,19.48,19.5,6500.0,19.1425,19.1425,19.1229,19.1425,6500.0
2009-11-20 12:50:00,19.5,19.5,19.49,19.5,14700.0,19.1425,19.1425,19.1327,19.1425,14700.0
2009-11-20 12:55:00,19.5,19.51,19.48,19.48,7800.0,19.1425,19.1523,19.1229,19.1229,7800.0
2009-11-20 13:00:00,19.47,19.5,19.47,19.5,7800.0,19.113,19.1425,19.113,19.1425,7800.0
2009-11-20 13:05:00,19.49,19.51,19.48,19.48,18700.0,19.1327,19.1523,19.1229,19.1229,18700.0
2009-11-20 13:10:00,19.48,19.48,19.47,19.47,4500.0,19.1229,19.1229,19.113,19.113,4500.0
2009-11-20 13:15:00,19.47,19.5,19.47,19.49,24600.0,19.113,19.1425,19.113,19.1327,24600.0
2009-11-20 13:20:00,19.5,19.51,19.49,19.5,18300.0,19.1425,19.1523,19.1327,19.1425,18300.0
2009-11-20 13:25:00,19.51,19.51,19.49,19.5,46100.0,19.1523,19.1523,19.1327,19.1425,46100.0
2009-11-20 13:30:00,19.51,19.51,19.49,19.49,1800.0,19.1523,19.1523,19.1327,19.1327,1800.0
2009-11-20 13:35:00,19.5,19.51,19.47,19.5,11900.0,19.1425,19.1523,19.113,19.1425,11900.0
2009-11-20 13:40:00,19.49,19.5,19.47,19.5,13400.0,19.1327,19.1425,19.113,19.1425,13400.0
2009-11-20 13:45:00,19.5,19.51,19.49,19.5,68100.0,19.1425,19.1523,19.1327,19.1425,68100.0
2009-11-20 13:50:00,19.5,19.51,19.48,19.5,48200.0,19.1425,19.1523,19.1229,19.1425,48200.0
2009-11-20 13:55:00,19.5,19.52,19.49,19.49,16200.0,19.1425,19.1621,19.1327,19.1327,16200.0
2009-11-20 14:00:00,19.5,19.5,19.49,19.5,29700.0,19.1425,19.1425,19.1327,19.1425,29700.0
2009-11-20 14:05:00,19.49,19.51,19.49,19.5,44000.0,19.1327,19.1523,19.1327,19.1425,44000.0
2009-11-20 14:10:00,19.5,19.51,19.49,19.5,31900.0,19.1425,19.1523,19.1327,19.1425,31900.0
2009-11-20 14:15:00,19.49,19.51,19.49,19.5,28600.0,19.1327,19.1523,19.1327,19.1425,28600.0
2009-11-20 14:20:00,19.5,19.55,19.49,19.53,526600.0,19.1425,19.1916,19.1327,19.1719,526600.0
2009-11-20 14:25:00,19.54,19.63,19.53,19.61,61800.0,19.1818,19.2701,19.1719,19.2505,61800.0
2009-11-20 14:30:00,19.61,19.65,19.58,19.63,89200.0,19.2505,19.2897,19.221,19.2701,89200.0
2009-11-20 14:35:00,19.63,19.67,19.62,19.66,58600.0,19.2701,19.3094,19.2603,19.2996,58600.0
2009-11-20 14:40:00,19.66,19.66,19.64,19.65,48600.0,19.2996,19.2996,19.2799,19.2897,48600.0
2009-11-20 14:45:00,19.66,19.66,19.6,19.6,29200.0,19.2996,19.2996,19.2407,19.2407,29200.0
2009-11-20 14:50:00,19.61,19.61,19.59,19.6,12500.0,19.2505,19.2505,19.2308,19.2407,12500.0
2009-11-20 14:55:00,19.6,19.6,19.58,19.58,6900.0,19.2407,19.2407,19.221,19.221,6900.0
2009-11-20 15:00:00,19.59,19.6,19.58,19.58,13600.0,19.2308,19.2407,19.221,19.221,13600.0
2009-11-20 15:05:00,19.59,19.6,19.57,19.59,9600.0,19.2308,19.2407,19.2112,19.2308,9600.0
2009-11-20 15:10:00,19.59,19.61,19.58,19.61,24100.0,19.2308,19.2505,19.221,19.2505,24100.0
2009-11-20 15:15:00,19.6,19.63,19.6,19.62,10200.0,19.2407,19.2701,19.2407,19.2603,10200.0
2009-11-20 15:20:00,19.63,19.66,19.63,19.64,31400.0,19.2701,19.2996,19.2701,19.2799,31400.0
2009-11-20 15:25:00,19.65,19.65,19.63,19.63,15600.0,19.2897,19.2897,19.2701,19.2701,15600.0
2009-11-20 15:30:00,19.64,19.67,19.63,19.63,52500.0,19.2799,19.3094,19.2701,19.2701,52500.0
2009-11-20 15:35:00,19.63,19.68,19.63,19.68,60000.0,19.2701,19.3192,19.2701,19.3192,60000.0
2009-11-20 15:40:00,19.68,19.7,19.67,19.68,43700.0,19.3192,19.3388,19.3094,19.3192,43700.0
2009-11-20 15:45:00,19.69,19.69,19.64,19.64,41500.0,19.329,19.329,19.2799,19.2799,41500.0
2009-11-20 15:50:00,19.64,19.65,19.63,19.64,56300.0,19.2799,19.2897,19.2701,19.2799,56300.0
2009-11-20 15:55:00,19.64,19.66,19.61,19.63,116100.0,19.2799,19.2996,19.2505,19.2701,116100.0
2009-11-23 09:30:00,19.92,19.99,19.81,19.82,46700.0,19.5548,19.6235,19.4468,19.4566,46700.0
2009-11-23 09:35:00,19.82,19.93,19.8,19.85,32800.0,19.4566,19.5646,19.437,19.4861,32800.0
2009-11-23 09:40:00,19.83,19.93,19.82,19.91,29000.0,19.4664,19.5646,19.4566,19.545,29000.0
2009-11-23 09:45:00,19.93,19.95,19.91,19.92,8300.0,19.5646,19.5842,19.545,19.5548,8300.0
2009-11-23 09:50:00,19.93,20.02,19.93,19.95,79500.0,19.5646,19.653,19.5646,19.5842,79500.0
2009-11-23 09:55:00,19.95,19.96,19.83,19.89,25300.0,19.5842,19.5941,19.4664,19.5253,25300.0
2009-11-23 10:00:00,19.92,19.94,19.8,19.81,68500.0,19.5548,19.5744,19.437,19.4468,68500.0
2009-11-23 10:05:00,19.82,19.85,19.79,19.79,60000.0,19.4566,19.4861,19.4272,19.4272,60000.0
2009-11-23 10:10:00,19.78,19.84,19.77,19.82,53600.0,19.4174,19.4763,19.4075,19.4566,53600.0
2009-11-23 10:15:00,19.82,19.82,19.73,19.75,38900.0,19.4566,19.4566,19.3683,19.3879,38900.0
2009-11-23 10:20:00,19.75,19.75,19.7,19.74,44900.0,19.3879,19.3879,19.3388,19.3781,44900.0
2009-11-23 10:25:00,19.74,19.75,19.74,19.74,10000.0,19.3781,19.3879,19.3781,19.3781,10000.0
2009-11-23 10:30:00,19.74,19.75,19.68,19.69,71400.0,19.3781,19.3879,19.3192,19.329,71400.0
2009-11-23 10:35:00,19.68,19.69,19.65,19.66,46400.0,19.3192,19.329,19.2897,19.2996,46400.0
2009-11-23 10:40:00,19.66,19.67,19.55,19.56,70300.0,19.2996,19.3094,19.1916,19.2014,70300.0
2009-11-23 10:45:00,19.55,19.57,19.54,19.56,65600.0,19.1916,19.2112,19.1818,19.2014,65600.0
2009-11-23 10:50:00,19.56,19.56,19.47,19.49,44200.0,19.2014,19.2014,19.113,19.1327,44200.0
2009-11-23 10:55:00,19.49,19.54,19.47,19.53,38700.0,19.1327,19.1818,19.113,19.1719,38700.0
2009-11-23 11:00:00,19.53,19.55,19.51,19.52,47600.0,19.1719,19.1916,19.1523,19.1621,47600.0
2009-11-23 11:05:00,19.52,19.53,19.49,19.53,79400.0,19.1621,19.1719,19.1327,19.1719,79400.0
2009-11-23 11:10:00,19.53,19.56,19.52,19.53,20300.0,19.1719,19.2014,19.1621,19.1719,20300.0
2009-11-23 11:15:00,19.53,19.54,19.51,19.52,26700.0,19.1719,19.1818,19.1523,19.1621,26700.0
2009-11-23 11:20:00,19.53,19.53,19.49,19.52,76900.0,19.1719,19.1719,19.1327,19.1621,76900.0
2009-11-23 11:25:00,19.52,19.52,19.44,19.48,47200.0,19.1621,19.1621,19.0836,19.1229,47200.0
2009-11-23 11:30:00,19.49,19.54,19.49,19.53,8000.0,19.1327,19.1818,19.1327,19.1719,8000.0
2009-11-23 11:35:00,19.53,19.54,19.5,19.5,14000.0,19.1719,19.1818,19.1425,19.1425,14000.0
2009-11-23 11:40:00,19.5,19.53,19.5,19.53,14600.0,19.1425,19.1719,19.1425,19.1719,14600.0
2009-11-23 11:45:00,19.53,19.56,19.53,19.55,11900.0,19.1719,19.2014,19.1719,19.1916,11900.0
2009-11-23 11:50:00,19.55,19.57,19.55,19.57,13600.0,19.1916,19.2112,19.1916,19.2112,13600.0
2009-11-23 11:55:00,19.57,19.57,19.53,19.53,15100.0,19.2112,19.2112,19.1719,19.1719,15100.0
2009-11-23 12:00:00,19.53,19.56,19.52,19.55,37500.0,19.1719,19.2014,19.1621,19.1916,37500.0
2009-11-23 12:05:00,19.56,19.59,19.56,19.58,11000.0,19.2014,19.2308,19.2014,19.221,11000.0
2009-11-23 12:10:00,19.57,19.58,19.5,19.5,45500.0,19.2112,19.221,19.1425,19.1425,45500.0
2009-11-23 12:15:00,19.5,19.51,19.5,19.5,29000.0,19.1425,19.1523,19.1425,19.1425,29000.0
2009-11-23 12:20:00,19.5,19.51,19.43,19.45,96900.0,19.1425,19.1523,19.0738,19.0934,96900.0
2009-11-23 12:25:00,19.44,19.45,19.41,19.44,26400.0,19.0836,19.0934,19.0541,19.0836,26400.0
2009-11-23 12:30:00,19.44,19.44,19.38,19.39,110000.0,19.0836,19.0836,19.0247,19.0345,110000.0
2009-11-23 12:35:00,19.39,19.41,19.36,19.41,48100.0,19.0345,19.0541,19.0051,19.0541,48100.0
2009-11-23 12:40:00,19.41,19.43,19.4,19.43,7000.0,19.0541,19.0738,19.0443,19.0738,7000.0
2009-11-23 12:45:00,19.43,19.49,19.43,19.47,18000.0,19.0738,19.1327,19.0738,19.113,18000.0
2009-11-23 12:50:00,19.47,19.49,19.45,19.49,13100.0,19.113,19.1327,19.0934,19.1327,13100.0
2009-11-23 12:55:00,19.49,19.52,19.49,19.52,21300.0,19.1327,19.1621,19.1327,19.1621,21300.0
2009-11-23 13:00:00,19.51,19.52,19.5,19.5,18600.0,19.1523,19.1621,19.1425,19.1425,18600.0
2009-11-23 13:05:00,19.5,19.52,19.5,19.52,16500.0,19.1425,19.1621,19.1425,19.1621,16500.0
2009-11-23 13:10:00,19.52,19.54,19.52,19.53,7500.0,19.1621,19.1818,19.1621,19.1719,7500.0
2009-11-23 13:15:00,19.53,19.54,19.5,19.51,15100.0,19.1719,19.1818,19.1425,19.1523,15100.0
2009-11-23 13:20:00,19.51,19.54,19.51,19.53,10200.0,19.1523,19.1818,19.1523,19.1719,10200.0
2009-11-23 13:25:00,19.54,19.54,19.5,19.51,12100.0,19.1818,19.1818,19.1425,19.1523,12100.0
2009-11-23 13:30:00,19.51,19.51,19.5,19.5,7100.0,19.1523,19.1523,19.1425,19.1425,7100.0
2009-11-23 13:35:00,19.5,19.53,19.5,19.53,8800.0,19.1425,19.1719,19.1425,19.1719,8800.0
2009-11-23 13:40:00,19.52,19.53,19.51,19.51,5500.0,19.1621,19.1719,19.1523,19.1523,5500.0
2009-11-23 13:45:00,19.51,19.52,19.5,19.5,8000.0,19.1523,19.1621,19.1425,19.1425,8000.0
2009-11-23 13:50:00,19.51,19.51,19.49,19.5,29700.0,19.1523,19.1523,19.1327,19.1425,29700.0
2009-11-23 13:55:00,19.51,19.52,19.5,19.51,14100.0,19.1523,19.1621,19.1425,19.1523,14100.0
2009-11-23 14:00:00,19.51,19.51,19.5,19.5,5500.0,19.1523,19.1523,19.1425,19.1425,5500.0
2009-11-23 14:05:00,19.51,19.52,19.5,19.5,13000.0,19.1523,19.1621,19.1425,19.1425,13000.0
2009-11-23 14:10:00,19.51,19.52,19.49,19.5,29600.0,19.1523,19.1621,19.1327,19.1425,29600.0
2009-11-23 14:15:00,19.5,19.52,19.5,19.51,10100.0,19.1425,19.1621,19.1425,19.1523,10100.0
2009-11-23 14:20:00,19.52,19.52,19.51,19.51,14200.0,19.1621,19.1621,19.1523,19.1523,14200.0
2009-11-23 14:25:00,19.51,19.53,19.51,19.53,13000.0,19.1523,19.1719,19.1523,19.1719,13000.0
2009-11-23 14:30:00,19.52,19.55,19.52,19.55,43500.0,19.1621,19.1916,19.1621,19.1916,43500.0
2009-11-23 14:35:00,19.56,19.57,19.55,19.57,35000.0,19.2014,19.2112,19.1916,19.2112,35000.0
2009-11-23 14:40:00,19.56,19.57,19.55,19.56,8400.0,19.2014,19.2112,19.1916,19.2014,8400.0
2009-11-23 14:45:00,19.56,19.56,19.55,19.55,25200.0,19.2014,19.2014,19.1916,19.1916,25200.0
2009-11-23 14:50:00,19.55,19.56,19.55,19.55,5900.0,19.1916,19.2014,19.1916,19.1916,5900.0
2009-11-23 14:55:00,19.56,19.56,19.55,19.55,9100.0,19.2014,19.2014,19.1916,19.1916,9100.0
2009-11-23 15:00:00,19.55,19.57,19.55,19.56,25900.0,19.1916,19.2112,19.1916,19.2014,25900.0
2009-11-23 15:05:00,19.56,19.59,19.55,19.55,52400.0,19.2014,19.2308,19.1916,19.1916,52400.0
2009-11-23 15:10:00,19.56,19.57,19.55,19.57,41800.0,19.2014,19.2112,19.1916,19.2112,41800.0
2009-11-23 15:15:00,19.56,19.57,19.55,19.57,41500.0,19.2014,19.2112,19.1916,19.2112,41500.0
2009-11-23 15:20:00,19.57,19.6,19.56,19.58,291700.0,19.2112,19.2407,19.2014,19.221,291700.0
2009-11-23 15:25:00,19.59,19.61,19.59,19.6,37300.0,19.2308,19.2505,19.2308,19.2407,37300.0
2009-11-23 15:30:00,19.61,19.61,19.55,19.55,55800.0,19.2505,19.2505,19.1916,19.1916,55800.0
2009-11-23 15:35:00,19.56,19.56,19.55,19.55,43500.0,19.2014,19.2014,19.1916,19.1916,43500.0
2009-11-23 15:40:00,19.55,19.56,19.54,19.55,84300.0,19.1916,19.2014,19.1818,19.1916,84300.0
2009-11-23 15:45:00,19.55,19.56,19.55,19.55,66000.0,19.1916,19.2014,19.1916,19.1916,66000.0
2009-11-23 15:50:00,19.55,19.57,19.55,19.56,80600.0,19.1916,19.2112,19.1916,19.2014,80600.0
2009-11-23 15:55:00,19.57,19.59,19.56,19.59,66200.0,19.2112,19.2308,19.2014,19.2308,66200.0
2009-11-24 09:30:00,19.54,19.6,19.48,19.53,41600.0,19.1818,19.2407,19.1229,19.1719,41600.0
2009-11-24 09:35:00,19.52,19.64,19.51,19.54,46800.0,19.1621,19.2799,19.1523,19.1818,46800.0
2009-11-24 09:40:00,19.54,19.55,19.4,19.4,87600.0,19.1818,19.1916,19.0443,19.0443,87600.0
2009-11-24 09:45:00,19.39,19.45,19.28,19.44,93700.0,19.0345,19.0934,18.9265,19.0836,93700.0
2009-11-24 09:50:00,19.44,19.44,19.31,19.32,65000.0,19.0836,19.0836,18.956,18.9658,65000.0
2009-11-24 09:55:00,19.31,19.4,19.31,19.36,22800.0,18.956,19.0443,18.956,19.0051,22800.0
2009-11-24 10:00:00,19.37,19.47,19.34,19.36,32700.0,19.0149,19.113,18.9854,19.0051,32700.0
2009-11-24 10:05:00,19.37,19.4,19.31,19.33,18600.0,19.0149,19.0443,18.956,18.9756,18600.0
2009-11-24 10:10:00,19.33,19.33,19.25,19.32,114300.0,18.9756,18.9756,18.8971,18.9658,114300.0
2009-11-24 10:15:00,19.32,19.32,19.21,19.26,66900.0,18.9658,18.9658,18.8578,18.9069,66900.0
2009-11-24 10:20:00,19.25,19.27,19.23,19.26,27700.0,18.8971,18.9167,18.8774,18.9069,27700.0
2009-11-24 10:25:00,19.25,19.28,19.22,19.24,34700.0,18.8971,18.9265,18.8676,18.8873,34700.0
2009-11-24 10:30:00,19.24,19.28,19.22,19.23,65000.0,18.8873,18.9265,18.8676,18.8774,65000.0
2009-11-24 10:35:00,19.22,19.26,19.22,19.25,88800.0,18.8676,18.9069,18.8676,18.8971,88800.0
2009-11-24 10:40:00,19.25,19.28,19.22,19.22,104500.0,18.8971,18.9265,18.8676,18.8676,104500.0
2009-11-24 10:45:00,19.24,19.28,19.22,19.25,153400.0,18.8873,18.9265,18.8676,18.8971,153400.0
2009-11-24 10:50:00,19.25,19.3,19.24,19.25,28800.0,18.8971,18.9462,18.8873,18.8971,28800.0
2009-11-24 10:55:00,19.24,19.27,19.24,19.26,17300.0,18.8873,18.9167,18.8873,18.9069,17300.0
2009-11-24 11:00:00,19.26,19.38,19.25,19.37,91900.0,18.9069,19.0247,18.8971,19.0149,91900.0
2009-11-24 11:05:00,19.37,19.38,19.29,19.29,85600.0,19.0149,19.0247,18.9363,18.9363,85600.0
2009-11-24 11:10:00,19.3,19.32,19.25,19.28,66000.0,18.9462,18.9658,18.8971,18.9265,66000.0
2009-11-24 11:15:00,19.27,19.27,19.22,19.24,36200.0,18.9167,18.9167,18.8676,18.8873,36200.0
2009-11-24 11:20:00,19.24,19.3,19.23,19.29,21000.0,18.8873,18.9462,18.8774,18.9363,21000.0
2009-11-24 11:25:00,19.29,19.3,19.27,19.28,21100.0,18.9363,18.9462,18.9167,18.9265,21100.0
2009-11-24 11:30:00,19.28,19.34,19.25,19.33,20000.0,18.9265,18.9854,18.8971,18.9756,20000.0
2009-11-24 11:35:00,19.32,19.32,19.26,19.28,38200.0,18.9658,18.9658,18.9069,18.9265,38200.0
2009-11-24 11:40:00,19.28,19.28,19.24,19.26,19000.0,18.9265,18.9265,18.8873,18.9069,19000.0
2009-11-24 11:45:00,19.27,19.27,19.23,19.25,21100.0,18.9167,18.9167,18.8774,18.8971,21100.0
2009-11-24 11:50:00,19.25,19.29,19.25,19.28,12600.0,18.8971,18.9363,18.8971,18.9265,12600.0
2009-11-24 11:55:00,19.27,19.31,19.27,19.3,15400.0,18.9167,18.956,18.9167,18.9462,15400.0
2009-11-24 12:00:00,19.3,19.31,19.27,19.27,15100.0,18.9462,18.956,18.9167,18.9167,15100.0
2009-11-24 12:05:00,19.27,19.27,19.24,19.25,11800.0,18.9167,18.9167,18.8873,18.8971,11800.0
2009-11-24 12:10:00,19.25,19.26,19.25,19.26,10400.0,18.8971,18.9069,18.8971,18.9069,10400.0
2009-11-24 12:15:00,19.26,19.28,19.25,19.26,8400.0,18.9069,18.9265,18.8971,18.9069,8400.0
2009-11-24 12:20:00,19.27,19.27,19.25,19.27,7100.0,18.9167,18.9167,18.8971,18.9167,7100.0
2009-11-24 12:25:00,19.26,19.26,19.25,19.26,7600.0,18.9069,18.9069,18.8971,18.9069,7600.0
2009-11-24 12:30:00,19.26,19.28,19.25,19.27,18000.0,18.9069,18.9265,18.8971,18.9167,18000.0
2009-11-24 12:35:00,19.27,19.27,19.25,19.26,15400.0,18.9167,18.9167,18.8971,18.9069,15400.0
2009-11-24 12:40:00,19.26,19.26,19.24,19.26,22000.0,18.9069,18.9069,18.8873,18.9069,22000.0
2009-11-24 12:45:00,19.26,19.27,19.25,19.26,5900.0,18.9069,18.9167,18.8971,18.9069,5900.0
2009-11-24 12:50:00,19.27,19.27,19.25,19.27,11300.0,18.9167,18.9167,18.8971,18.9167,11300.0
2009-11-24 12:55:00,19.26,19.27,19.26,19.27,8200.0,18.9069,18.9167,18.9069,18.9167,8200.0
2009-11-24 13:00:00,19.27,19.3,19.26,19.29,15400.0,18.9167,18.9462,18.9069,18.9363,15400.0
2009-11-24 13:05:00,19.28,19.31,19.28,19.3,18400.0,18.9265,18.956,18.9265,18.9462,18400.0
2009-11-24 13:10:00,19.3,19.32,19.3,19.31,7900.0,18.9462,18.9658,18.9462,18.956,7900.0
2009-11-24 13:15:00,19.31,19.31,19.27,19.29,11300.0,18.956,18.956,18.9167,18.9363,11300.0
2009-11-24 13:20:00,19.28,19.3,19.28,19.3,8500.0,18.9265,18.9462,18.9265,18.9462,8500.0
2009-11-24 13:25:00,19.3,19.31,19.29,19.3,10100.0,18.9462,18.956,18.9363,18.9462,10100.0
2009-11-24 13:30:00,19.29,19.3,19.27,19.27,9100.0,18.9363,18.9462,18.9167,18.9167,9100.0
2009-11-24 13:35:00,19.27,19.27,19.26,19.26,3800.0,18.9167,18.9167,18.9069,18.9069,3800.0
2009-11-24 13:40:00,19.26,19.29,19.26,19.28,9000.0,18.9069,18.9363,18.9069,18.9265,9000.0
2009-11-24 13:45:00,19.28,19.28,19.27,19.28,3900.0,18.9265,18.9265,18.9167,18.9265,3900.0
2009-11-24 13:50:00,19.27,19.28,19.27,19.28,4700.0,18.9167,18.9265,18.9167,18.9265,4700.0
2009-11-24 13:55:00,19.28,19.3,19.26,19.28,22600.0,18.9265,18.9462,18.9069,18.9265,22600.0
2009-11-24 14:00:00,19.28,19.3,19.27,19.28,29700.0,18.9265,18.9462,18.9167,18.9265,29700.0
2009-11-24 14:05:00,19.28,19.33,19.28,19.3,52500.0,18.9265,18.9756,18.9265,18.9462,52500.0
2009-11-24 14:10:00,19.31,19.32,19.3,19.3,16500.0,18.956,18.9658,18.9462,18.9462,16500.0
2009-11-24 14:15:00,19.3,19.31,19.3,19.31,11600.0,18.9462,18.956,18.9462,18.956,11600.0
2009-11-24 14:20:00,19.31,19.33,19.3,19.32,63900.0,18.956,18.9756,18.9462,18.9658,63900.0
2009-11-24 14:25:00,19.31,19.34,19.31,19.33,36100.0,18.956,18.9854,18.956,18.9756,36100.0
2009-11-24 14:30:00,19.34,19.37,19.33,19.35,25700.0,18.9854,19.0149,18.9756,18.9952,25700.0
2009-11-24 14:35:00,19.35,19.36,19.34,19.35,26200.0,18.9952,19.0051,18.9854,18.9952,26200.0
2009-11-24 14:40:00,19.36,19.36,19.35,19.35,14400.0,19.0051,19.0051,18.9952,18.9952,14400.0
2009-11-24 14:45:00,19.36,19.36,19.34,19.36,28100.0,19.0051,19.0051,18.9854,19.0051,28100.0
2009-11-24 14:50:00,19.35,19.37,19.35,19.37,30700.0,18.9952,19.0149,18.9952,19.0149,30700.0
2009-11-24 14:55:00,19.37,19.37,19.34,19.35,25500.0,19.0149,19.0149,18.9854,18.9952,25500.0
2009-11-24 15:00:00,19.34,19.35,19.34,19.35,19300.0,18.9854,18.9952,18.9854,18.9952,19300.0
2009-11-24 15:05:00,19.35,19.35,19.34,19.35,21100.0,18.9952,18.9952,18.9854,18.9952,21100.0
2009-11-24 15:10:00,19.34,19.35,19.34,19.35,14500.0,18.9854,18.9952,18.9854,18.9952,14500.0
2009-11-24 15:15:00,19.34,19.35,19.34,19.35,17500.0,18.9854,18.9952,18.9854,18.9952,17500.0
2009-11-24 15:20:00,19.35,19.36,19.33,19.35,58800.0,18.9952,19.0051,18.9756,18.9952,58800.0
2009-11-24 15:25:00,19.34,19.36,19.34,19.36,48300.0,18.9854,19.0051,18.9854,19.0051,48300.0
2009-11-24 15:30:00,19.36,19.36,19.35,19.35,26500.0,19.0051,19.0051,18.9952,18.9952,26500.0
2009-11-24 15:35:00,19.35,19.36,19.34,19.34,27100.0,18.9952,19.0051,18.9854,18.9854,27100.0
2009-11-24 15:40:00,19.34,19.35,19.31,19.35,44500.0,18.9854,18.9952,18.956,18.9952,44500.0
2009-11-24 15:45:00,19.35,19.35,19.34,19.35,26700.0,18.9952,18.9952,18.9854,18.9952,26700.0
2009-11-24 15:50:00,19.34,19.37,19.34,19.35,150600.0,18.9854,19.0149,18.9854,18.9952,150600.0
2009-11-24 15:55:00,19.35,19.37,19.35,19.35,116500.0,18.9952,19.0149,18.9952,18.9952,116500.0
2009-11-25 09:30:00,19.44,19.5,19.34,19.4,48200.0,19.0836,19.1425,18.9854,19.0443,48200.0
2009-11-25 09:35:00,19.39,19.47,19.35,19.43,13800.0,19.0345,19.113,18.9952,19.0738,13800.0
2009-11-25 09:40:00,19.43,19.45,19.23,19.28,18600.0,19.0738,19.0934,18.8774,18.9265,18600.0
2009-11-25 09:45:00,19.26,19.3,19.26,19.26,11300.0,18.9069,18.9462,18.9069,18.9069,11300.0
2009-11-25 09:50:00,19.28,19.29,19.27,19.28,8700.0,18.9265,18.9363,18.9167,18.9265,8700.0
2009-11-25 09:55:00,19.28,19.35,19.28,19.31,13000.0,18.9265,18.9952,18.9265,18.956,13000.0
2009-11-25 10:00:00,19.32,19.42,19.31,19.39,30400.0,18.9658,19.064,18.956,19.0345,30400.0
2009-11-25 10:05:00,19.39,19.43,19.39,19.41,11200.0,19.0345,19.0738,19.0345,19.0541,11200.0
2009-11-25 10:10:00,19.4,19.4,19.33,19.33,15600.0,19.0443,19.0443,18.9756,18.9756,15600.0
2009-11-25 10:15:00,19.33,19.37,19.33,19.35,31400.0,18.9756,19.0149,18.9756,18.9952,31400.0
2009-11-25 10:20:00,19.35,19.36,19.28,19.3,47400.0,18.9952,19.0051,18.9265,18.9462,47400.0
2009-11-25 10:25:00,19.28,19.3,19.25,19.29,35300.0,18.9265,18.9462,18.8971,18.9363,35300.0
2009-11-25 10:30:00,19.29,19.31,19.26,19.28,29700.0,18.9363,18.956,18.9069,18.9265,29700.0
2009-11-25 10:35:00,19.28,19.31,19.28,19.28,26600.0,18.9265,18.956,18.9265,18.9265,26600.0
2009-11-25 10:40:00,19.28,19.29,19.26,19.28,22500.0,18.9265,18.9363,18.9069,18.9265,22500.0
2009-11-25 10:45:00,19.28,19.28,19.25,19.26,20700.0,18.9265,18.9265,18.8971,18.9069,20700.0
2009-11-25 10:50:00,19.27,19.27,19.25,19.26,18200.0,18.9167,18.9167,18.8971,18.9069,18200.0
2009-11-25 10:55:00,19.25,19.26,19.22,19.25,19500.0,18.8971,18.9069,18.8676,18.8971,19500.0
2009-11-25 11:00:00,19.24,19.25,19.23,19.25,14700.0,18.8873,18.8971,18.8774,18.8971,14700.0
2009-11-25 11:05:00,19.24,19.25,19.21,19.21,51000.0,18.8873,18.8971,18.8578,18.8578,51000.0
2009-11-25 11:10:00,19.21,19.25,19.21,19.24,16200.0,18.8578,18.8971,18.8578,18.8873,16200.0
2009-11-25 11:15:00,19.25,19.25,19.24,19.25,16300.0,18.8971,18.8971,18.8873,18.8971,16300.0
2009-11-25 11:20:00,19.25,19.25,19.22,19.24,13200.0,18.8971,18.8971,18.8676,18.8873,13200.0
2009-11-25 11:25:00,19.24,19.25,19.22,19.24,52800.0,18.8873,18.8971,18.8676,18.8873,52800.0
2009-11-25 11:30:00,19.23,19.24,19.2,19.21,20500.0,18.8774,18.8873,18.848,18.8578,20500.0
2009-11-25 11:35:00,19.21,19.21,19.15,19.15,64000.0,18.8578,18.8578,18.7989,18.7989,64000.0
2009-11-25 11:40:00,19.15,19.17,19.15,19.16,36400.0,18.7989,18.8185,18.7989,18.8087,36400.0
2009-11-25 11:45:00,19.16,19.16,19.14,19.14,14800.0,18.8087,18.8087,18.7891,18.7891,14800.0
2009-11-25 11:50:00,19.14,19.15,19.14,19.14,10400.0,18.7891,18.7989,18.7891,18.7891,10400.0
2009-11-25 11:55:00,19.14,19.15,19.13,19.13,8900.0,18.7891,18.7989,18.7793,18.7793,8900.0
2009-11-25 12:00:00,19.14,19.16,19.12,19.16,15400.0,18.7891,18.8087,18.7695,18.8087,15400.0
2009-11-25 12:05:00,19.16,19.17,19.13,19.13,26300.0,18.8087,18.8185,18.7793,18.7793,26300.0
2009-11-25 12:10:00,19.13,19.13,19.1,19.11,11200.0,18.7793,18.7793,18.7498,18.7596,11200.0
2009-11-25 12:15:00,19.11,19.14,19.11,19.13,26000.0,18.7596,18.7891,18.7596,18.7793,26000.0
2009-11-25 12:20:00,19.12,19.13,19.12,19.13,4400.0,18.7695,18.7793,18.7695,18.7793,4400.0
2009-11-25 12:25:00,19.13,19.14,19.13,19.14,14200.0,18.7793,18.7891,18.7793,18.7891,14200.0
2009-11-25 12:30:00,19.14,19.14,19.13,19.13,17400.0,18.7891,18.7891,18.7793,18.7793,17400.0
2009-11-25 12:35:00,19.13,19.14,19.13,19.13,22600.0,18.7793,18.7891,18.7793,18.7793,22600.0
2009-11-25 12:40:00,19.12,19.14,19.12,19.13,9000.0,18.7695,18.7891,18.7695,18.7793,9000.0
2009-11-25 12:45:00,19.14,19.14,19.13,19.13,9500.0,18.7891,18.7891,18.7793,18.7793,9500.0
2009-11-25 12:50:00,19.13,19.17,19.13,19.16,46000.0,18.7793,18.8185,18.7793,18.8087,46000.0
2009-11-25 12:55:00,19.16,19.18,19.16,19.17,19000.0,18.8087,18.8284,18.8087,18.8185,19000.0
2009-11-25 13:00:00,19.17,19.19,19.17,19.19,7700.0,18.8185,18.8382,18.8185,18.8382,7700.0
2009-11-25 13:05:00,19.18,19.19,19.18,19.19,18600.0,18.8284,18.8382,18.8284,18.8382,18600.0
2009-11-25 13:10:00,19.18,19.19,19.18,19.19,13800.0,18.8284,18.8382,18.8284,18.8382,13800.0
2009-11-25 13:15:00,19.18,19.19,19.18,19.19,38900.0,18.8284,18.8382,18.8284,18.8382,38900.0
2009-11-25 13:20:00,19.19,19.2,19.18,19.19,14800.0,18.8382,18.848,18.8284,18.8382,14800.0
2009-11-25 13:25:00,19.19,19.2,19.19,19.2,23400.0,18.8382,18.848,18.8382,18.848,23400.0
2009-11-25 13:30:00,19.2,19.2,19.19,19.2,6400.0,18.848,18.848,18.8382,18.848,6400.0
2009-11-25 13:35:00,19.19,19.2,19.19,19.19,3500.0,18.8382,18.848,18.8382,18.8382,3500.0
2009-11-25 13:40:00,19.19,19.2,19.19,19.2,7200.0,18.8382,18.848,18.8382,18.848,7200.0
2009-11-25 13:45:00,19.2,19.21,19.2,19.21,36600.0,18.848,18.8578,18.848,18.8578,36600.0
2009-11-25 13:50:00,19.21,19.24,19.21,19.21,15500.0,18.8578,18.8873,18.8578,18.8578,15500.0
2009-11-25 13:55:00,19.21,19.24,19.21,19.24,4700.0,18.8578,18.8873,18.8578,18.8873,4700.0
2009-11-25 14:00:00,19.24,19.24,19.22,19.22,4900.0,18.8873,18.8873,18.8676,18.8676,4900.0
2009-11-25 14:05:00,19.21,19.22,19.21,19.21,6700.0,18.8578,18.8676,18.8578,18.8578,6700.0
2009-11-25 14:10:00,19.21,19.22,19.2,19.21,15900.0,18.8578,18.8676,18.848,18.8578,15900.0
2009-11-25 14:15:00,19.21,19.24,19.2,19.24,11100.0,18.8578,18.8873,18.848,18.8873,11100.0
2009-11-25 14:20:00,19.23,19.25,19.23,19.24,9000.0,18.8774,18.8971,18.8774,18.8873,9000.0
2009-11-25 14:25:00,19.24,19.24,19.22,19.23,6700.0,18.8873,18.8873,18.8676,18.8774,6700.0
2009-11-25 14:30:00,19.23,19.24,19.23,19.24,2100.0,18.8774,18.8873,18.8774,18.8873,2100.0
2009-11-25 14:35:00,19.23,19.24,19.22,19.22,10500.0,18.8774,18.8873,18.8676,18.8676,10500.0
2009-11-25 14:40:00,19.23,19.24,19.22,19.24,14100.0,18.8774,18.8873,18.8676,18.8873,14100.0
2009-11-25 14:45:00,19.25,19.26,19.24,19.26,6500.0,18.8971,18.9069,18.8873,18.9069,6500.0
2009-11-25 14:50:00,19.25,19.27,19.25,19.26,11100.0,18.8971,18.9167,18.8971,18.9069,11100.0
2009-11-25 14:55:00,19.27,19.28,19.26,19.26,10500.0,18.9167,18.9265,18.9069,18.9069,10500.0
2009-11-25 15:00:00,19.26,19.27,19.23,19.23,26700.0,18.9069,18.9167,18.8774,18.8774,26700.0
2009-11-25 15:05:00,19.23,19.24,19.23,19.24,8000.0,18.8774,18.8873,18.8774,18.8873,8000.0
2009-11-25 15:10:00,19.23,19.25,19.23,19.24,10300.0,18.8774,18.8971,18.8774,18.8873,10300.0
2009-11-25 15:15:00,19.24,19.25,19.24,19.24,12600.0,18.8873,18.8971,18.8873,18.8873,12600.0
2009-11-25 15:20:00,19.24,19.25,19.24,19.24,11500.0,18.8873,18.8971,18.8873,18.8873,11500.0
2009-11-25 15:25:00,19.25,19.26,19.23,19.23,251600.0,18.8971,18.9069,18.8774,18.8774,251600.0
2009-11-25 15:30:00,19.23,19.24,19.23,19.23,8400.0,18.8774,18.8873,18.8774,18.8774,8400.0
2009-11-25 15:35:00,19.24,19.24,19.23,19.24,28100.0,18.8873,18.8873,18.8774,18.8873,28100.0
2009-11-25 15:40:00,19.24,19.27,19.23,19.27,44300.0,18.8873,18.9167,18.8774,18.9167,44300.0
2009-11-25 15:45:00,19.26,19.28,19.26,19.28,65900.0,18.9069,18.9265,18.9069,18.9265,65900.0
2009-11-25 15:50:00,19.28,19.3,19.26,19.27,142100.0,18.9265,18.9462,18.9069,18.9167,142100.0
2009-11-25 15:55:00,19.27,19.28,19.26,19.26,151900.0,18.9167,18.9265,18.9069,18.9069,151900.0
2009-11-27 09:30:00,18.85,18.88,18.58,18.88,83300.0,18.5044,18.5339,18.2394,18.5339,83300.0
2009-11-27 09:35:00,18.87,18.91,18.78,18.82,42100.0,18.524,18.5633,18.4357,18.475,42100.0
2009-11-27 09:40:00,18.83,18.95,18.82,18.92,50800.0,18.4848,18.6026,18.475,18.5731,50800.0
2009-11-27 09:45:00,18.91,18.93,18.85,18.91,47600.0,18.5633,18.5829,18.5044,18.5633,47600.0
2009-11-27 09:50:00,18.92,18.98,18.89,18.96,32200.0,18.5731,18.632,18.5437,18.6124,32200.0
2009-11-27 09:55:00,18.96,19.01,18.95,19.01,37800.0,18.6124,18.6615,18.6026,18.6615,37800.0
2009-11-27 10:00:00,19.0,19.12,18.99,19.05,60600.0,18.6517,18.7695,18.6418,18.7007,60600.0
2009-11-27 10:05:00,19.05,19.09,19.03,19.05,28300.0,18.7007,18.74,18.6811,18.7007,28300.0
2009-11-27 10:10:00,19.05,19.16,19.05,19.15,65000.0,18.7007,18.8087,18.7007,18.7989,65000.0
2009-11-27 10:15:00,19.16,19.16,19.13,19.15,18500.0,18.8087,18.8087,18.7793,18.7989,18500.0
2009-11-27 10:20:00,19.15,19.16,19.11,19.12,44700.0,18.7989,18.8087,18.7596,18.7695,44700.0
2009-11-27 10:25:00,19.13,19.14,19.1,19.1,18700.0,18.7793,18.7891,18.7498,18.7498,18700.0
2009-11-27 10:30:00,19.1,19.11,19.07,19.09,29900.0,18.7498,18.7596,18.7204,18.74,29900.0
2009-11-27 10:35:00,19.1,19.1,19.07,19.1,34700.0,18.7498,18.7498,18.7204,18.7498,34700.0
2009-11-27 10:40:00,19.09,19.1,19.07,19.1,23100.0,18.74,18.7498,18.7204,18.7498,23100.0
2009-11-27 10:45:00,19.1,19.13,19.09,19.13,14000.0,18.7498,18.7793,18.74,18.7793,14000.0
2009-11-27 10:50:00,19.13,19.18,19.12,19.17,51400.0,18.7793,18.8284,18.7695,18.8185,51400.0
2009-11-27 10:55:00,19.17,19.18,19.14,19.16,49000.0,18.8185,18.8284,18.7891,18.8087,49000.0
2009-11-27 11:00:00,19.15,19.22,19.14,19.22,60700.0,18.7989,18.8676,18.7891,18.8676,60700.0
2009-11-27 11:05:00,19.22,19.25,19.19,19.2,32400.0,18.8676,18.8971,18.8382,18.848,32400.0
2009-11-27 11:10:00,19.21,19.21,19.15,19.19,80700.0,18.8578,18.8578,18.7989,18.8382,80700.0
2009-11-27 11:15:00,19.18,19.18,19.13,19.13,13700.0,18.8284,18.8284,18.7793,18.7793,13700.0
2009-11-27 11:20:00,19.12,19.12,19.06,19.07,18500.0,18.7695,18.7695,18.7106,18.7204,18500.0
2009-11-27 11:25:00,19.08,19.13,19.07,19.1,23600.0,18.7302,18.7793,18.7204,18.7498,23600.0
2009-11-27 11:30:00,19.1,19.12,19.07,19.1,17800.0,18.7498,18.7695,18.7204,18.7498,17800.0
2009-11-27 11:35:00,19.1,19.13,19.09,19.13,13400.0,18.7498,18.7793,18.74,18.7793,13400.0
2009-11-27 11:40:00,19.12,19.13,19.11,19.11,12800.0,18.7695,18.7793,18.7596,18.7596,12800.0
2009-11-27 11:45:00,19.12,19.12,19.07,19.09,15700.0,18.7695,18.7695,18.7204,18.74,15700.0
2009-11-27 11:50:00,19.09,19.09,19.06,19.09,26300.0,18.74,18.74,18.7106,18.74,26300.0
2009-11-27 11:55:00,19.09,19.09,19.05,19.06,31100.0,18.74,18.74,18.7007,18.7106,31100.0
2009-11-27 12:00:00,19.06,19.07,19.01,19.02,37100.0,18.7106,18.7204,18.6615,18.6713,37100.0
2009-11-27 12:05:00,19.02,19.04,19.02,19.04,13000.0,18.6713,18.6909,18.6713,18.6909,13000.0
2009-11-27 12:10:00,19.04,19.05,19.04,19.04,5700.0,18.6909,18.7007,18.6909,18.6909,5700.0
2009-11-27 12:15:00,19.04,19.04,19.03,19.04,9500.0,18.6909,18.6909,18.6811,18.6909,9500.0
2009-11-27 12:20:00,19.04,19.04,19.01,19.01,6300.0,18.6909,18.6909,18.6615,18.6615,6300.0
2009-11-27 12:25:00,19.01,19.02,18.99,18.99,38800.0,18.6615,18.6713,18.6418,18.6418,38800.0
2009-11-27 12:30:00,18.99,19.02,18.97,18.98,55300.0,18.6418,18.6713,18.6222,18.632,55300.0
2009-11-27 12:35:00,18.98,18.98,18.95,18.98,29300.0,18.632,18.632,18.6026,18.632,29300.0
2009-11-27 12:40:00,18.98,18.98,18.95,18.97,67000.0,18.632,18.632,18.6026,18.6222,67000.0
2009-11-27 12:45:00,18.98,19.01,18.98,19.0,37600.0,18.632,18.6615,18.632,18.6517,37600.0
2009-11-27 12:50:00,19.0,19.01,18.96,18.97,47500.0,18.6517,18.6615,18.6124,18.6222,47500.0
2009-11-27 12:55:00,18.97,18.98,18.93,18.96,86000.0,18.6222,18.632,18.5829,18.6124,86000.0
2009-11-30 09:30:00,19.02,19.02,18.76,18.8,32000.0,18.6713,18.6713,18.4161,18.4553,32000.0
2009-11-30 09:35:00,18.81,18.98,18.81,18.88,10000.0,18.4651,18.632,18.4651,18.5339,10000.0
2009-11-30 09:40:00,18.87,18.95,18.78,18.93,21400.0,18.524,18.6026,18.4357,18.5829,21400.0
2009-11-30 09:45:00,18.91,18.92,18.8,18.89,14500.0,18.5633,18.5731,18.4553,18.5437,14500.0
2009-11-30 09:50:00,18.89,18.89,18.8,18.86,18800.0,18.5437,18.5437,18.4553,18.5142,18800.0
2009-11-30 09:55:00,18.89,18.93,18.81,18.92,42000.0,18.5437,18.5829,18.4651,18.5731,42000.0
2009-11-30 10:00:00,18.91,18.91,18.88,18.88,8900.0,18.5633,18.5633,18.5339,18.5339,8900.0
2009-11-30 10:05:00,18.89,18.93,18.89,18.92,40600.0,18.5437,18.5829,18.5437,18.5731,40600.0
2009-11-30 10:10:00,18.92,18.92,18.86,18.9,22600.0,18.5731,18.5731,18.5142,18.5535,22600.0
2009-11-30 10:15:00,18.89,18.9,18.8,18.8,59700.0,18.5437,18.5535,18.4553,18.4553,59700.0
2009-11-30 10:20:00,18.81,18.94,18.81,18.9,33700.0,18.4651,18.5928,18.4651,18.5535,33700.0
2009-11-30 10:25:00,18.9,18.9,18.85,18.85,37300.0,18.5535,18.5535,18.5044,18.5044,37300.0
2009-11-30 10:30:00,18.86,18.87,18.82,18.82,39100.0,18.5142,18.524,18.475,18.475,39100.0
2009-11-30 10:35:00,18.82,18.85,18.81,18.81,12000.0,18.475,18.5044,18.4651,18.4651,12000.0
2009-11-30 10:40:00,18.81,18.82,18.8,18.8,6900.0,18.4651,18.475,18.4553,18.4553,6900.0
2009-11-30 10:45:00,18.81,18.81,18.75,18.77,15600.0,18.4651,18.4651,18.4062,18.4259,15600.0
2009-11-30 10:50:00,18.76,18.79,18.76,18.79,26600.0,18.4161,18.4455,18.4161,18.4455,26600.0
2009-11-30 10:55:00,18.79,18.79,18.76,18.76,23600.0,18.4455,18.4455,18.4161,18.4161,23600.0
2009-11-30 11:00:00,18.76,18.77,18.67,18.72,36400.0,18.4161,18.4259,18.3277,18.3768,36400.0
2009-11-30 11:05:00,18.72,18.73,18.67,18.69,26600.0,18.3768,18.3866,18.3277,18.3473,26600.0
2009-11-30 11:10:00,18.68,18.7,18.65,18.7,24300.0,18.3375,18.3572,18.3081,18.3572,24300.0
2009-11-30 11:15:00,18.7,18.71,18.63,18.67,30200.0,18.3572,18.367,18.2884,18.3277,30200.0
2009-11-30 11:20:00,18.68,18.69,18.66,18.66,32100.0,18.3375,18.3473,18.3179,18.3179,32100.0
2009-11-30 11:25:00,18.66,18.67,18.63,18.64,13100.0,18.3179,18.3277,18.2884,18.2983,13100.0
2009-11-30 11:30:00,18.64,18.64,18.61,18.62,20000.0,18.2983,18.2983,18.2688,18.2786,20000.0
2009-11-30 11:35:00,18.62,18.66,18.61,18.64,17200.0,18.2786,18.3179,18.2688,18.2983,17200.0
2009-11-30 11:40:00,18.64,18.67,18.64,18.67,10100.0,18.2983,18.3277,18.2983,18.3277,10100.0
2009-11-30 11:45:00,18.67,18.67,18.64,18.66,18400.0,18.3277,18.3277,18.2983,18.3179,18400.0
2009-11-30 11:50:00,18.66,18.68,18.65,18.68,12900.0,18.3179,18.3375,18.3081,18.3375,12900.0
2009-11-30 11:55:00,18.68,18.68,18.66,18.68,12400.0,18.3375,18.3375,18.3179,18.3375,12400.0
2009-11-30 12:00:00,18.69,18.72,18.68,18.72,23600.0,18.3473,18.3768,18.3375,18.3768,23600.0
2009-11-30 12:05:00,18.71,18.72,18.69,18.7,13300.0,18.367,18.3768,18.3473,18.3572,13300.0
2009-11-30 12:10:00,18.69,18.7,18.67,18.7,7200.0,18.3473,18.3572,18.3277,18.3572,7200.0
2009-11-30 12:15:00,18.69,18.74,18.69,18.73,14000.0,18.3473,18.3964,18.3473,18.3866,14000.0
2009-11-30 12:20:00,18.73,18.74,18.72,18.74,14800.0,18.3866,18.3964,18.3768,18.3964,14800.0
2009-11-30 12:25:00,18.73,18.75,18.72,18.74,12800.0,18.3866,18.4062,18.3768,18.3964,12800.0
2009-11-30 12:30:00,18.74,18.75,18.68,18.71,22600.0,18.3964,18.4062,18.3375,18.367,22600.0
2009-11-30 12:35:00,18.71,18.71,18.69,18.7,25300.0,18.367,18.367,18.3473,18.3572,25300.0
2009-11-30 12:40:00,18.69,18.7,18.67,18.69,10600.0,18.3473,18.3572,18.3277,18.3473,10600.0
2009-11-30 12:45:00,18.69,18.7,18.66,18.68,22800.0,18.3473,18.3572,18.3179,18.3375,22800.0
2009-11-30 12:50:00,18.69,18.69,18.67,18.67,6200.0,18.3473,18.3473,18.3277,18.3277,6200.0
2009-11-30 12:55:00,18.67,18.69,18.66,18.68,14400.0,18.3277,18.3473,18.3179,18.3375,14400.0
2009-11-30 13:00:00,18.68,18.71,18.68,18.69,19600.0,18.3375,18.367,18.3375,18.3473,19600.0
2009-11-30 13:05:00,18.68,18.7,18.66,18.67,14100.0,18.3375,18.3572,18.3179,18.3277,14100.0
2009-11-30 13:10:00,18.66,18.67,18.65,18.67,9000.0,18.3179,18.3277,18.3081,18.3277,9000.0
2009-11-30 13:15:00,18.66,18.66,18.64,18.66,10300.0,18.3179,18.3179,18.2983,18.3179,10300.0
2009-11-30 13:20:00,18.66,18.69,18.66,18.69,11900.0,18.3179,18.3473,18.3179,18.3473,11900.0
2009-11-30 13:25:00,18.69,18.7,18.69,18.7,16700.0,18.3473,18.3572,18.3473,18.3572,16700.0
2009-11-30 13:30:00,18.7,18.72,18.68,18.68,25100.0,18.3572,18.3768,18.3375,18.3375,25100.0
2009-11-30 13:35:00,18.69,18.71,18.68,18.7,10800.0,18.3473,18.367,18.3375,18.3572,10800.0
2009-11-30 13:40:00,18.7,18.71,18.68,18.69,19000.0,18.3572,18.367,18.3375,18.3473,19000.0
2009-11-30 13:45:00,18.69,18.71,18.68,18.71,28000.0,18.3473,18.367,18.3375,18.367,28000.0
2009-11-30 13:50:00,18.71,18.76,18.71,18.72,31700.0,18.367,18.4161,18.367,18.3768,31700.0
2009-11-30 13:55:00,18.72,18.74,18.71,18.73,29200.0,18.3768,18.3964,18.367,18.3866,29200.0
2009-11-30 14:00:00,18.72,18.73,18.71,18.72,15500.0,18.3768,18.3866,18.367,18.3768,15500.0
2009-11-30 14:05:00,18.72,18.73,18.69,18.69,33700.0,18.3768,18.3866,18.3473,18.3473,33700.0
2009-11-30 14:10:00,18.7,18.7,18.69,18.69,12300.0,18.3572,18.3572,18.3473,18.3473,12300.0
2009-11-30 14:15:00,18.69,18.7,18.68,18.7,38000.0,18.3473,18.3572,18.3375,18.3572,38000.0
2009-11-30 14:20:00,18.7,18.7,18.69,18.7,29100.0,18.3572,18.3572,18.3473,18.3572,29100.0
2009-11-30 14:25:00,18.7,18.7,18.66,18.67,36400.0,18.3572,18.3572,18.3179,18.3277,36400.0
2009-11-30 14:30:00,18.67,18.67,18.65,18.67,17500.0,18.3277,18.3277,18.3081,18.3277,17500.0
2009-11-30 14:35:00,18.67,18.67,18.65,18.65,20700.0,18.3277,18.3277,18.3081,18.3081,20700.0
2009-11-30 14:40:00,18.65,18.67,18.63,18.64,40700.0,18.3081,18.3277,18.2884,18.2983,40700.0
2009-11-30 14:45:00,18.65,18.66,18.64,18.66,14100.0,18.3081,18.3179,18.2983,18.3179,14100.0
2009-11-30 14:50:00,18.65,18.67,18.64,18.66,41900.0,18.3081,18.3277,18.2983,18.3179,41900.0
2009-11-30 14:55:00,18.66,18.66,18.65,18.65,8500.0,18.3179,18.3179,18.3081,18.3081,8500.0
2009-11-30 15:00:00,18.66,18.67,18.65,18.66,17700.0,18.3179,18.3277,18.3081,18.3179,17700.0
2009-11-30 15:05:00,18.67,18.69,18.66,18.69,24900.0,18.3277,18.3473,18.3179,18.3473,24900.0
2009-11-30 15:10:00,18.69,18.69,18.67,18.67,36300.0,18.3473,18.3473,18.3277,18.3277,36300.0
2009-11-30 15:15:00,18.67,18.73,18.67,18.71,42600.0,18.3277,18.3866,18.3277,18.367,42600.0
2009-11-30 15:20:00,18.7,18.71,18.68,18.69,37200.0,18.3572,18.367,18.3375,18.3473,37200.0
2009-11-30 15:25:00,18.68,18.72,18.68,18.71,47800.0,18.3375,18.3768,18.3375,18.367,47800.0
2009-11-30 15:30:00,18.71,18.72,18.69,18.7,61200.0,18.367,18.3768,18.3473,18.3572,61200.0
2009-11-30 15:35:00,18.7,18.72,18.7,18.71,60100.0,18.3572,18.3768,18.3572,18.367,60100.0
2009-11-30 15:40:00,18.71,18.72,18.7,18.72,37800.0,18.367,18.3768,18.3572,18.3768,37800.0
2009-11-30 15:45:00,18.72,18.72,18.71,18.72,41400.0,18.3768,18.3768,18.367,18.3768,41400.0
2009-11-30 15:50:00,18.72,18.74,18.71,18.73,92900.0,18.3768,18.3964,18.367,18.3866,92900.0
2009-11-30 15:55:00,18.72,18.75,18.72,18.73,93500.0,18.3768,18.4062,18.3768,18.3866,93500.0
2009-12-01 09:30:00,18.9,18.95,18.86,18.93,45300.0,18.5535,18.6026,18.5142,18.5829,45300.0
2009-12-01 09:35:00,18.94,19.02,18.93,18.98,23000.0,18.5928,18.6713,18.5829,18.632,23000.0
2009-12-01 09:40:00,18.98,19.02,18.87,18.89,19100.0,18.632,18.6713,18.524,18.5437,19100.0
2009-12-01 09:45:00,18.89,18.93,18.89,18.91,35800.0,18.5437,18.5829,18.5437,18.5633,35800.0
2009-12-01 09:50:00,18.92,18.92,18.88,18.9,9600.0,18.5731,18.5731,18.5339,18.5535,9600.0
2009-12-01 09:55:00,18.9,18.9,18.82,18.85,21200.0,18.5535,18.5535,18.475,18.5044,21200.0
2009-12-01 10:00:00,18.85,18.9,18.8,18.88,40700.0,18.5044,18.5535,18.4553,18.5339,40700.0
2009-12-01 10:05:00,18.88,18.9,18.81,18.9,33900.0,18.5339,18.5535,18.4651,18.5535,33900.0
2009-12-01 10:10:00,18.89,18.92,18.86,18.91,36000.0,18.5437,18.5731,18.5142,18.5633,36000.0
2009-12-01 10:15:00,18.91,18.94,18.88,18.91,27300.0,18.5633,18.5928,18.5339,18.5633,27300.0
2009-12-01 10:20:00,18.91,18.96,18.89,18.91,56200.0,18.5633,18.6124,18.5437,18.5633,56200.0
2009-12-01 10:25:00,18.92,18.95,18.9,18.95,27700.0,18.5731,18.6026,18.5535,18.6026,27700.0
2009-12-01 10:30:00,18.95,19.01,18.95,18.97,34900.0,18.6026,18.6615,18.6026,18.6222,34900.0
2009-12-01 10:35:00,18.97,18.98,18.93,18.93,17100.0,18.6222,18.632,18.5829,18.5829,17100.0
2009-12-01 10:40:00,18.93,18.94,18.89,18.9,35900.0,18.5829,18.5928,18.5437,18.5535,35900.0
2009-12-01 10:45:00,18.9,18.93,18.87,18.9,23400.0,18.5535,18.5829,18.524,18.5535,23400.0
2009-12-01 10:50:00,18.9,18.93,18.89,18.92,13900.0,18.5535,18.5829,18.5437,18.5731,13900.0
2009-12-01 10:55:00,18.92,18.93,18.88,18.9,36200.0,18.5731,18.5829,18.5339,18.5535,36200.0
2009-12-01 11:00:00,18.91,18.93,18.89,18.89,51400.0,18.5633,18.5829,18.5437,18.5437,51400.0
2009-12-01 11:05:00,18.89,18.91,18.89,18.9,22600.0,18.5437,18.5633,18.5437,18.5535,22600.0
2009-12-01 11:10:00,18.9,18.91,18.87,18.9,40500.0,18.5535,18.5633,18.524,18.5535,40500.0
2009-12-01 11:15:00,18.9,18.92,18.89,18.92,22200.0,18.5535,18.5731,18.5437,18.5731,22200.0
2009-12-01 11:20:00,18.92,18.95,18.89,18.9,31400.0,18.5731,18.6026,18.5437,18.5535,31400.0
2009-12-01 11:25:00,18.9,18.92,18.87,18.9,19500.0,18.5535,18.5731,18.524,18.5535,19500.0
2009-12-01 11:30:00,18.89,18.95,18.89,18.95,40900.0,18.5437,18.6026,18.5437,18.6026,40900.0
2009-12-01 11:35:00,18.96,18.99,18.95,18.98,21800.0,18.6124,18.6418,18.6026,18.632,21800.0
2009-12-01 11:40:00,18.99,18.99,18.98,18.98,4300.0,18.6418,18.6418,18.632,18.632,4300.0
2009-12-01 11:45:00,18.99,19.0,18.98,19.0,8200.0,18.6418,18.6517,18.632,18.6517,8200.0
2009-12-01 11:50:00,18.99,19.04,18.99,19.03,13200.0,18.6418,18.6909,18.6418,18.6811,13200.0
2009-12-01 11:55:00,19.02,19.03,19.01,19.02,7300.0,18.6713,18.6811,18.6615,18.6713,7300.0
2009-12-01 12:00:00,19.03,19.03,19.01,19.02,23900.0,18.6811,18.6811,18.6615,18.6713,23900.0
2009-12-01 12:05:00,19.01,19.04,19.01,19.04,8400.0,18.6615,18.6909,18.6615,18.6909,8400.0
2009-12-01 12:10:00,19.04,19.07,19.04,19.04,16700.0,18.6909,18.7204,18.6909,18.6909,16700.0
2009-12-01 12:15:00,19.03,19.05,19.02,19.04,17500.0,18.6811,18.7007,18.6713,18.6909,17500.0
2009-12-01 12:20:00,19.03,19.04,19.01,19.01,7400.0,18.6811,18.6909,18.6615,18.6615,7400.0
2009-12-01 12:25:00,19.01,19.02,19.0,19.01,7400.0,18.6615,18.6713,18.6517,18.6615,7400.0
2009-12-01 12:30:00,19.01,19.01,19.0,19.0,5500.0,18.6615,18.6615,18.6517,18.6517,5500.0
2009-12-01 12:35:00,19.0,19.02,19.0,19.01,12800.0,18.6517,18.6713,18.6517,18.6615,12800.0
2009-12-01 12:40:00,19.01,19.02,18.99,19.0,9800.0,18.6615,18.6713,18.6418,18.6517,9800.0
2009-12-01 12:45:00,19.0,19.0,18.99,19.0,4800.0,18.6517,18.6517,18.6418,18.6517,4800.0
2009-12-01 12:50:00,19.0,19.0,18.98,19.0,20400.0,18.6517,18.6517,18.632,18.6517,20400.0
2009-12-01 12:55:00,19.0,19.01,18.99,18.99,19700.0,18.6517,18.6615,18.6418,18.6418,19700.0
2009-12-01 13:00:00,18.99,18.99,18.97,18.98,8900.0,18.6418,18.6418,18.6222,18.632,8900.0
2009-12-01 13:05:00,18.97,19.01,18.97,19.01,29800.0,18.6222,18.6615,18.6222,18.6615,29800.0
2009-12-01 13:10:00,19.01,19.03,19.0,19.01,13500.0,18.6615,18.6811,18.6517,18.6615,13500.0
2009-12-01 13:15:00,19.01,19.03,19.01,19.02,9200.0,18.6615,18.6811,18.6615,18.6713,9200.0
2009-12-01 13:20:00,19.02,19.06,19.01,19.06,17900.0,18.6713,18.7106,18.6615,18.7106,17900.0
2009-12-01 13:25:00,19.06,19.06,19.04,19.04,3600.0,18.7106,18.7106,18.6909,18.6909,3600.0
2009-12-01 13:30:00,19.04,19.07,19.04,19.06,29700.0,18.6909,18.7204,18.6909,18.7106,29700.0
2009-12-01 13:35:00,19.06,19.1,19.05,19.1,19800.0,18.7106,18.7498,18.7007,18.7498,19800.0
2009-12-01 13:40:00,19.1,19.11,19.09,19.1,23800.0,18.7498,18.7596,18.74,18.7498,23800.0
2009-12-01 13:45:00,19.09,19.11,19.09,19.11,8000.0,18.74,18.7596,18.74,18.7596,8000.0
2009-12-01 13:50:00,19.1,19.12,19.08,19.11,32300.0,18.7498,18.7695,18.7302,18.7596,32300.0
2009-12-01 13:55:00,19.12,19.14,19.11,19.14,42300.0,18.7695,18.7891,18.7596,18.7891,42300.0
2009-12-01 14:00:00,19.14,19.14,19.13,19.14,19900.0,18.7891,18.7891,18.7793,18.7891,19900.0
2009-12-01 14:05:00,19.13,19.14,19.12,19.13,26400.0,18.7793,18.7891,18.7695,18.7793,26400.0
2009-12-01 14:10:00,19.12,19.13,19.1,19.11,24900.0,18.7695,18.7793,18.7498,18.7596,24900.0
2009-12-01 14:15:00,19.11,19.11,19.08,19.08,20600.0,18.7596,18.7596,18.7302,18.7302,20600.0
2009-12-01 14:20:00,19.07,19.09,19.06,19.06,40500.0,18.7204,18.74,18.7106,18.7106,40500.0
2009-12-01 14:25:00,19.07,19.08,19.05,19.07,34000.0,18.7204,18.7302,18.7007,18.7204,34000.0
2009-12-01 14:30:00,19.08,19.1,19.07,19.09,19000.0,18.7302,18.7498,18.7204,18.74,19000.0
2009-12-01 14:35:00,19.09,19.13,19.09,19.12,29500.0,18.74,18.7793,18.74,18.7695,29500.0
2009-12-01 14:40:00,19.13,19.14,19.07,19.09,60200.0,18.7793,18.7891,18.7204,18.74,60200.0
2009-12-01 14:45:00,19.09,19.11,19.08,19.11,24500.0,18.74,18.7596,18.7302,18.7596,24500.0
2009-12-01 14:50:00,19.11,19.12,19.02,19.07,49500.0,18.7596,18.7695,18.6713,18.7204,49500.0
2009-12-01 14:55:00,19.06,19.08,19.05,19.07,19900.0,18.7106,18.7302,18.7007,18.7204,19900.0
2009-12-01 15:00:00,19.08,19.08,19.06,19.06,14200.0,18.7302,18.7302,18.7106,18.7106,14200.0
2009-12-01 15:05:00,19.06,19.07,19.04,19.04,14900.0,18.7106,18.7204,18.6909,18.6909,14900.0
2009-12-01 15:10:00,19.05,19.05,19.01,19.01,29200.0,18.7007,18.7007,18.6615,18.6615,29200.0
2009-12-01 15:15:00,19.0,19.01,18.99,18.99,21000.0,18.6517,18.6615,18.6418,18.6418,21000.0
2009-12-01 15:20:00,19.0,19.0,18.98,19.0,15200.0,18.6517,18.6517,18.632,18.6517,15200.0
2009-12-01 15:25:00,19.0,19.0,18.98,18.99,32700.0,18.6517,18.6517,18.632,18.6418,32700.0
2009-12-01 15:30:00,18.98,18.99,18.94,18.94,23900.0,18.632,18.6418,18.5928,18.5928,23900.0
2009-12-01 15:35:00,18.94,18.97,18.94,18.96,32100.0,18.5928,18.6222,18.5928,18.6124,32100.0
2009-12-01 15:40:00,18.97,19.0,18.96,19.0,50100.0,18.6222,18.6517,18.6124,18.6517,50100.0
2009-12-01 15:45:00,18.99,19.0,18.99,19.0,53000.0,18.6418,18.6517,18.6418,18.6517,53000.0
2009-12-01 15:50:00,18.99,19.01,18.99,19.0,85900.0,18.6418,18.6615,18.6418,18.6517,85900.0
2009-12-01 15:55:00,19.0,19.02,18.99,19.0,109800.0,18.6517,18.6713,18.6418,18.6517,109800.0
2009-12-02 09:30:00,19.04,19.13,18.9,19.13,40200.0,18.6909,18.7793,18.5535,18.7793,40200.0
2009-12-02 09:35:00,19.14,19.22,19.09,19.14,31600.0,18.7891,18.8676,18.74,18.7891,31600.0
2009-12-02 09:40:00,19.16,19.17,19.08,19.09,33500.0,18.8087,18.8185,18.7302,18.74,33500.0
2009-12-02 09:45:00,19.08,19.11,19.06,19.1,32700.0,18.7302,18.7596,18.7106,18.7498,32700.0
2009-12-02 09:50:00,19.11,19.15,19.09,19.14,22600.0,18.7596,18.7989,18.74,18.7891,22600.0
2009-12-02 09:55:00,19.14,19.14,19.09,19.12,21500.0,18.7891,18.7891,18.74,18.7695,21500.0
2009-12-02 10:00:00,19.13,19.14,19.11,19.13,27600.0,18.7793,18.7891,18.7596,18.7793,27600.0
2009-12-02 10:05:00,19.12,19.16,19.12,19.15,6900.0,18.7695,18.8087,18.7695,18.7989,6900.0
2009-12-02 10:10:00,19.15,19.29,19.15,19.25,43100.0,18.7989,18.9363,18.7989,18.8971,43100.0
2009-12-02 10:15:00,19.24,19.25,19.2,19.23,18600.0,18.8873,18.8971,18.848,18.8774,18600.0
2009-12-02 10:20:00,19.22,19.23,19.18,19.21,27300.0,18.8676,18.8774,18.8284,18.8578,27300.0
2009-12-02 10:25:00,19.21,19.24,19.21,19.22,16700.0,18.8578,18.8873,18.8578,18.8676,16700.0
2009-12-02 10:30:00,19.21,19.26,19.2,19.24,69700.0,18.8578,18.9069,18.848,18.8873,69700.0
2009-12-02 10:35:00,19.25,19.26,19.22,19.24,53200.0,18.8971,18.9069,18.8676,18.8873,53200.0
2009-12-02 10:40:00,19.25,19.25,19.22,19.24,24500.0,18.8971,18.8971,18.8676,18.8873,24500.0
2009-12-02 10:45:00,19.24,19.27,19.23,19.25,25400.0,18.8873,18.9167,18.8774,18.8971,25400.0
2009-12-02 10:50:00,19.26,19.29,19.25,19.28,25100.0,18.9069,18.9363,18.8971,18.9265,25100.0
2009-12-02 10:55:00,19.28,19.28,19.24,19.26,22700.0,18.9265,18.9265,18.8873,18.9069,22700.0
2009-12-02 11:00:00,19.25,19.27,19.2,19.24,26100.0,18.8971,18.9167,18.848,18.8873,26100.0
2009-12-02 11:05:00,19.23,19.27,19.22,19.26,46700.0,18.8774,18.9167,18.8676,18.9069,46700.0
2009-12-02 11:10:00,19.26,19.27,19.22,19.23,36000.0,18.9069,18.9167,18.8676,18.8774,36000.0
2009-12-02 11:15:00,19.23,19.26,19.23,19.24,62200.0,18.8774,18.9069,18.8774,18.8873,62200.0
2009-12-02 11:20:00,19.24,19.26,19.2,19.21,43300.0,18.8873,18.9069,18.848,18.8578,43300.0
2009-12-02 11:25:00,19.21,19.21,19.18,19.18,25000.0,18.8578,18.8578,18.8284,18.8284,25000.0
2009-12-02 11:30:00,19.18,19.2,19.17,19.19,33500.0,18.8284,18.848,18.8185,18.8382,33500.0
2009-12-02 11:35:00,19.18,19.19,19.15,19.16,86900.0,18.8284,18.8382,18.7989,18.8087,86900.0
2009-12-02 11:40:00,19.17,19.18,19.15,19.17,17500.0,18.8185,18.8284,18.7989,18.8185,17500.0
2009-12-02 11:45:00,19.18,19.18,19.14,19.14,12800.0,18.8284,18.8284,18.7891,18.7891,12800.0
2009-12-02 11:50:00,19.15,19.17,19.13,19.13,21800.0,18.7989,18.8185,18.7793,18.7793,21800.0
2009-12-02 11:55:00,19.13,19.13,19.12,19.12,7700.0,18.7793,18.7793,18.7695,18.7695,7700.0
2009-12-02 12:00:00,19.12,19.19,19.12,19.19,24000.0,18.7695,18.8382,18.7695,18.8382,24000.0
2009-12-02 12:05:00,19.19,19.19,19.16,19.16,20900.0,18.8382,18.8382,18.8087,18.8087,20900.0
2009-12-02 12:10:00,19.17,19.19,19.17,19.17,34100.0,18.8185,18.8382,18.8185,18.8185,34100.0
2009-12-02 12:15:00,19.16,19.18,19.11,19.11,32300.0,18.8087,18.8284,18.7596,18.7596,32300.0
2009-12-02 12:20:00,19.11,19.11,19.03,19.06,45900.0,18.7596,18.7596,18.6811,18.7106,45900.0
2009-12-02 12:25:00,19.07,19.07,19.04,19.05,25000.0,18.7204,18.7204,18.6909,18.7007,25000.0
2009-12-02 12:30:00,19.05,19.05,19.02,19.03,25200.0,18.7007,18.7007,18.6713,18.6811,25200.0
2009-12-02 12:35:00,19.03,19.04,19.02,19.02,4200.0,18.6811,18.6909,18.6713,18.6713,4200.0
2009-12-02 12:40:00,19.02,19.04,19.02,19.04,18500.0,18.6713,18.6909,18.6713,18.6909,18500.0
2009-12-02 12:45:00,19.03,19.06,19.03,19.06,26000.0,18.6811,18.7106,18.6811,18.7106,26000.0
2009-12-02 12:50:00,19.05,19.06,19.03,19.04,9100.0,18.7007,18.7106,18.6811,18.6909,9100.0
2009-12-02 12:55:00,19.05,19.06,19.03,19.06,9800.0,18.7007,18.7106,18.6811,18.7106,9800.0
2009-12-02 13:00:00,19.06,19.07,19.03,19.05,21000.0,18.7106,18.7204,18.6811,18.7007,21000.0
2009-12-02 13:05:00,19.04,19.05,19.0,19.01,30100.0,18.6909,18.7007,18.6517,18.6615,30100.0
2009-12-02 13:10:00,19.02,19.02,19.0,19.01,23000.0,18.6713,18.6713,18.6517,18.6615,23000.0
2009-12-02 13:15:00,19.0,19.04,19.0,19.02,27900.0,18.6517,18.6909,18.6517,18.6713,27900.0
2009-12-02 13:20:00,19.02,19.05,19.02,19.03,17300.0,18.6713,18.7007,18.6713,18.6811,17300.0
2009-12-02 13:25:00,19.03,19.03,19.0,19.0,7300.0,18.6811,18.6811,18.6517,18.6517,7300.0
2009-12-02 13:30:00,19.0,19.05,19.0,19.04,15200.0,18.6517,18.7007,18.6517,18.6909,15200.0
2009-12-02 13:35:00,19.03,19.05,19.01,19.03,30400.0,18.6811,18.7007,18.6615,18.6811,30400.0
2009-12-02 13:40:00,19.02,19.03,19.01,19.02,7600.0,18.6713,18.6811,18.6615,18.6713,7600.0
2009-12-02 13:45:00,19.02,19.04,19.0,19.04,20600.0,18.6713,18.6909,18.6517,18.6909,20600.0
2009-12-02 13:50:00,19.04,19.05,19.02,19.02,13400.0,18.6909,18.7007,18.6713,18.6713,13400.0
2009-12-02 13:55:00,19.03,19.03,19.0,19.03,14700.0,18.6811,18.6811,18.6517,18.6811,14700.0
2009-12-02 14:00:00,19.03,19.06,19.0,19.03,22900.0,18.6811,18.7106,18.6517,18.6811,22900.0
2009-12-02 14:05:00,19.02,19.05,19.01,19.04,14200.0,18.6713,18.7007,18.6615,18.6909,14200.0
2009-12-02 14:10:00,19.04,19.06,19.02,19.06,30600.0,18.6909,18.7106,18.6713,18.7106,30600.0
2009-12-02 14:15:00,19.07,19.08,19.05,19.06,47900.0,18.7204,18.7302,18.7007,18.7106,47900.0
2009-12-02 14:20:00,19.05,19.09,19.04,19.08,39100.0,18.7007,18.74,18.6909,18.7302,39100.0
2009-12-02 14:25:00,19.07,19.1,19.06,19.09,28300.0,18.7204,18.7498,18.7106,18.74,28300.0
2009-12-02 14:30:00,19.09,19.1,19.06,19.06,18600.0,18.74,18.7498,18.7106,18.7106,18600.0
2009-12-02 14:35:00,19.06,19.13,19.06,19.09,41000.0,18.7106,18.7793,18.7106,18.74,41000.0
2009-12-02 14:40:00,19.09,19.12,19.08,19.09,32000.0,18.74,18.7695,18.7302,18.74,32000.0
2009-12-02 14:45:00,19.08,19.1,19.08,19.1,18800.0,18.7302,18.7498,18.7302,18.7498,18800.0
2009-12-02 14:50:00,19.09,19.1,19.07,19.1,28700.0,18.74,18.7498,18.7204,18.7498,28700.0
2009-12-02 14:55:00,19.1,19.11,19.08,19.08,14600.0,18.7498,18.7596,18.7302,18.7302,14600.0
2009-12-02 15:00:00,19.08,19.11,19.07,19.08,44200.0,18.7302,18.7596,18.7204,18.7302,44200.0
2009-12-02 15:05:00,19.08,19.1,19.08,19.09,16000.0,18.7302,18.7498,18.7302,18.74,16000.0
2009-12-02 15:10:00,19.09,19.1,19.07,19.08,27900.0,18.74,18.7498,18.7204,18.7302,27900.0
2009-12-02 15:15:00,19.08,19.09,19.07,19.08,29500.0,18.7302,18.74,18.7204,18.7302,29500.0
2009-12-02 15:20:00,19.08,19.11,19.07,19.1,42100.0,18.7302,18.7596,18.7204,18.7498,42100.0
2009-12-02 15:25:00,19.1,19.12,19.09,19.11,26600.0,18.7498,18.7695,18.74,18.7596,26600.0
2009-12-02 15:30:00,19.11,19.12,19.07,19.09,57600.0,18.7596,18.7695,18.7204,18.74,57600.0
2009-12-02 15:35:00,19.08,19.09,19.07,19.08,30800.0,18.7302,18.74,18.7204,18.7302,30800.0
2009-12-02 15:40:00,19.08,19.14,19.07,19.14,78900.0,18.7302,18.7891,18.7204,18.7891,78900.0
2009-12-02 15:45:00,19.14,19.15,19.13,19.15,57900.0,18.7891,18.7989,18.7793,18.7989,57900.0
2009-12-02 15:50:00,19.15,19.17,19.14,19.15,143700.0,18.7989,18.8185,18.7891,18.7989,143700.0
2009-12-02 15:55:00,19.15,19.16,19.12,19.13,110600.0,18.7989,18.8087,18.7695,18.7793,110600.0
2009-12-03 09:30:00,19.23,19.27,19.08,19.19,24900.0,18.8774,18.9167,18.7302,18.8382,24900.0
2009-12-03 09:35:00,19.18,19.18,19.12,19.15,6400.0,18.8284,18.8284,18.7695,18.7989,6400.0
2009-12-03 09:40:00,19.13,19.24,19.13,19.23,21400.0,18.7793,18.8873,18.7793,18.8774,21400.0
2009-12-03 09:45:00,19.22,19.27,19.2,19.26,53100.0,18.8676,18.9167,18.848,18.9069,53100.0
2009-12-03 09:50:00,19.25,19.26,19.18,19.18,25400.0,18.8971,18.9069,18.8284,18.8284,25400.0
2009-12-03 09:55:00,19.19,19.19,19.12,19.19,17500.0,18.8382,18.8382,18.7695,18.8382,17500.0
2009-12-03 10:00:00,19.18,19.18,19.0,19.09,110100.0,18.8284,18.8284,18.6517,18.74,110100.0
2009-12-03 10:05:00,19.08,19.14,19.05,19.12,60700.0,18.7302,18.7891,18.7007,18.7695,60700.0
2009-12-03 10:10:00,19.13,19.15,19.09,19.11,35200.0,18.7793,18.7989,18.74,18.7596,35200.0
2009-12-03 10:15:00,19.12,19.12,19.0,19.01,37100.0,18.7695,18.7695,18.6517,18.6615,37100.0
2009-12-03 10:20:00,19.01,19.02,18.97,18.98,27700.0,18.6615,18.6713,18.6222,18.632,27700.0
2009-12-03 10:25:00,18.99,19.02,18.94,19.02,25700.0,18.6418,18.6713,18.5928,18.6713,25700.0
2009-12-03 10:30:00,19.01,19.05,19.0,19.04,24000.0,18.6615,18.7007,18.6517,18.6909,24000.0
2009-12-03 10:35:00,19.04,19.05,18.99,19.0,30000.0,18.6909,18.7007,18.6418,18.6517,30000.0
2009-12-03 10:40:00,18.99,19.02,18.96,19.0,26900.0,18.6418,18.6713,18.6124,18.6517,26900.0
2009-12-03 10:45:00,19.0,19.06,18.97,19.04,29400.0,18.6517,18.7106,18.6222,18.6909,29400.0
2009-12-03 10:50:00,19.03,19.05,19.01,19.01,29600.0,18.6811,18.7007,18.6615,18.6615,29600.0
2009-12-03 10:55:00,19.01,19.06,19.0,19.05,17000.0,18.6615,18.7106,18.6517,18.7007,17000.0
2009-12-03 11:00:00,19.04,19.05,19.03,19.04,17400.0,18.6909,18.7007,18.6811,18.6909,17400.0
2009-12-03 11:05:00,19.05,19.05,19.03,19.03,10500.0,18.7007,18.7007,18.6811,18.6811,10500.0
2009-12-03 11:10:00,19.03,19.04,19.02,19.04,11000.0,18.6811,18.6909,18.6713,18.6909,11000.0
2009-12-03 11:15:00,19.03,19.05,19.02,19.04,25200.0,18.6811,18.7007,18.6713,18.6909,25200.0
2009-12-03 11:20:00,19.04,19.05,19.02,19.04,14100.0,18.6909,18.7007,18.6713,18.6909,14100.0
2009-12-03 11:25:00,19.05,19.08,19.05,19.07,15600.0,18.7007,18.7302,18.7007,18.7204,15600.0
2009-12-03 11:30:00,19.07,19.09,19.07,19.08,9000.0,18.7204,18.74,18.7204,18.7302,9000.0
2009-12-03 11:35:00,19.08,19.09,19.02,19.02,48400.0,18.7302,18.74,18.6713,18.6713,48400.0
2009-12-03 11:40:00,19.02,19.06,19.01,19.02,19400.0,18.6713,18.7106,18.6615,18.6713,19400.0
2009-12-03 11:45:00,19.02,19.04,19.0,19.02,15500.0,18.6713,18.6909,18.6517,18.6713,15500.0
2009-12-03 11:50:00,19.02,19.05,19.01,19.05,12500.0,18.6713,18.7007,18.6615,18.7007,12500.0
2009-12-03 11:55:00,19.04,19.05,19.0,19.0,13400.0,18.6909,18.7007,18.6517,18.6517,13400.0
2009-12-03 12:00:00,19.01,19.02,18.98,18.99,21800.0,18.6615,18.6713,18.632,18.6418,21800.0
2009-12-03 12:05:00,18.99,19.01,18.99,19.0,13800.0,18.6418,18.6615,18.6418,18.6517,13800.0
2009-12-03 12:10:00,19.0,19.03,19.0,19.01,34200.0,18.6517,18.6811,18.6517,18.6615,34200.0
2009-12-03 12:15:00,19.01,19.04,19.01,19.04,31800.0,18.6615,18.6909,18.6615,18.6909,31800.0
2009-12-03 12:20:00,19.04,19.05,19.02,19.03,28600.0,18.6909,18.7007,18.6713,18.6811,28600.0
2009-12-03 12:25:00,19.03,19.05,19.02,19.03,13800.0,18.6811,18.7007,18.6713,18.6811,13800.0
2009-12-03 12:30:00,19.03,19.05,19.02,19.04,13500.0,18.6811,18.7007,18.6713,18.6909,13500.0
2009-12-03 12:35:00,19.04,19.07,19.03,19.05,15900.0,18.6909,18.7204,18.6811,18.7007,15900.0
2009-12-03 12:40:00,19.06,19.06,19.04,19.04,5700.0,18.7106,18.7106,18.6909,18.6909,5700.0
2009-12-03 12:45:00,19.05,19.05,19.04,19.04,3200.0,18.7007,18.7007,18.6909,18.6909,3200.0
2009-12-03 12:50:00,19.04,19.05,19.03,19.03,11000.0,18.6909,18.7007,18.6811,18.6811,11000.0
2009-12-03 12:55:00,19.03,19.05,19.02,19.03,21100.0,18.6811,18.7007,18.6713,18.6811,21100.0
2009-12-03 13:00:00,19.03,19.03,18.99,18.99,52200.0,18.6811,18.6811,18.6418,18.6418,52200.0
2009-12-03 13:05:00,19.0,19.0,18.96,18.97,27600.0,18.6517,18.6517,18.6124,18.6222,27600.0
2009-12-03 13:10:00,18.96,18.98,18.94,18.94,41600.0,18.6124,18.632,18.5928,18.5928,41600.0
2009-12-03 13:15:00,18.94,18.96,18.94,18.95,6400.0,18.5928,18.6124,18.5928,18.6026,6400.0
2009-12-03 13:20:00,18.95,18.97,18.95,18.96,23100.0,18.6026,18.6222,18.6026,18.6124,23100.0
2009-12-03 13:25:00,18.96,18.96,18.93,18.93,41400.0,18.6124,18.6124,18.5829,18.5829,41400.0
2009-12-03 13:30:00,18.94,18.95,18.94,18.95,11100.0,18.5928,18.6026,18.5928,18.6026,11100.0
2009-12-03 13:35:00,18.95,18.97,18.95,18.96,18900.0,18.6026,18.6222,18.6026,18.6124,18900.0
2009-12-03 13:40:00,18.97,18.97,18.95,18.95,9000.0,18.6222,18.6222,18.6026,18.6026,9000.0
2009-12-03 13:45:00,18.95,18.96,18.94,18.94,11300.0,18.6026,18.6124,18.5928,18.5928,11300.0
2009-12-03 13:50:00,18.95,18.95,18.94,18.95,23100.0,18.6026,18.6026,18.5928,18.6026,23100.0
2009-12-03 13:55:00,18.94,18.95,18.92,18.92,24700.0,18.5928,18.6026,18.5731,18.5731,24700.0
2009-12-03 14:00:00,18.93,18.95,18.92,18.92,17800.0,18.5829,18.6026,18.5731,18.5731,17800.0
2009-12-03 14:05:00,18.93,18.93,18.87,18.88,61800.0,18.5829,18.5829,18.524,18.5339,61800.0
2009-12-03 14:10:00,18.88,18.88,18.86,18.87,19600.0,18.5339,18.5339,18.5142,18.524,19600.0
2009-12-03 14:15:00,18.87,18.88,18.81,18.82,40500.0,18.524,18.5339,18.4651,18.475,40500.0
2009-12-03 14:20:00,18.82,18.86,18.82,18.84,30000.0,18.475,18.5142,18.475,18.4946,30000.0
2009-12-03 14:25:00,18.84,18.85,18.82,18.82,9700.0,18.4946,18.5044,18.475,18.475,9700.0
2009-12-03 14:30:00,18.82,18.83,18.82,18.82,5900.0,18.475,18.4848,18.475,18.475,5900.0
2009-12-03 14:35:00,18.83,18.84,18.83,18.83,7400.0,18.4848,18.4946,18.4848,18.4848,7400.0
2009-12-03 14:40:00,18.84,18.85,18.83,18.85,10500.0,18.4946,18.5044,18.4848,18.5044,10500.0
2009-12-03 14:45:00,18.85,18.85,18.84,18.84,8200.0,18.5044,18.5044,18.4946,18.4946,8200.0
2009-12-03 14:50:00,18.85,18.85,18.84,18.85,27600.0,18.5044,18.5044,18.4946,18.5044,27600.0
2009-12-03 14:55:00,18.85,18.85,18.82,18.83,21900.0,18.5044,18.5044,18.475,18.4848,21900.0
2009-12-03 15:00:00,18.82,18.83,18.82,18.83,6900.0,18.475,18.4848,18.475,18.4848,6900.0
2009-12-03 15:05:00,18.83,18.83,18.82,18.83,10800.0,18.4848,18.4848,18.475,18.4848,10800.0
2009-12-03 15:10:00,18.83,18.84,18.81,18.84,29100.0,18.4848,18.4946,18.4651,18.4946,29100.0
2009-12-03 15:15:00,18.83,18.85,18.83,18.85,7100.0,18.4848,18.5044,18.4848,18.5044,7100.0
2009-12-03 15:20:00,18.84,18.85,18.84,18.84,12600.0,18.4946,18.5044,18.4946,18.4946,12600.0
2009-12-03 15:25:00,18.84,18.85,18.82,18.84,27100.0,18.4946,18.5044,18.475,18.4946,27100.0
2009-12-03 15:30:00,18.84,18.85,18.84,18.84,18900.0,18.4946,18.5044,18.4946,18.4946,18900.0
2009-12-03 15:35:00,18.85,18.85,18.79,18.79,26600.0,18.5044,18.5044,18.4455,18.4455,26600.0
2009-12-03 15:40:00,18.79,18.8,18.74,18.75,71300.0,18.4455,18.4553,18.3964,18.4062,71300.0
2009-12-03 15:45:00,18.76,18.76,18.71,18.71,96200.0,18.4161,18.4161,18.367,18.367,96200.0
2009-12-03 15:50:00,18.71,18.72,18.69,18.71,82000.0,18.367,18.3768,18.3473,18.367,82000.0
2009-12-03 15:55:00,18.71,18.72,18.66,18.67,99500.0,18.367,18.3768,18.3179,18.3277,99500.0
2009-12-04 09:30:00,18.99,19.02,18.8,18.86,34100.0,18.6418,18.6713,18.4553,18.5142,34100.0
2009-12-04 09:35:00,18.88,18.97,18.85,18.88,59800.0,18.5339,18.6222,18.5044,18.5339,59800.0
2009-12-04 09:40:00,18.88,18.9,18.75,18.79,135000.0,18.5339,18.5535,18.4062,18.4455,135000.0
2009-12-04 09:45:00,18.79,18.84,18.71,18.74,97900.0,18.4455,18.4946,18.367,18.3964,97900.0
2009-12-04 09:50:00,18.74,18.76,18.61,18.63,139600.0,18.3964,18.4161,18.2688,18.2884,139600.0
2009-12-04 09:55:00,18.63,18.64,18.41,18.42,160600.0,18.2884,18.2983,18.0725,18.0823,160600.0
2009-12-04 10:00:00,18.42,18.46,18.31,18.4,219000.0,18.0823,18.1216,17.9743,18.0627,219000.0
2009-12-04 10:05:00,18.4,18.45,18.33,18.4,167000.0,18.0627,18.1117,17.9939,18.0627,167000.0
2009-12-04 10:10:00,18.39,18.45,18.39,18.45,56500.0,18.0528,18.1117,18.0528,18.1117,56500.0
2009-12-04 10:15:00,18.45,18.49,18.36,18.44,223100.0,18.1117,18.151,18.0234,18.1019,223100.0
2009-12-04 10:20:00,18.43,18.45,18.4,18.4,68600.0,18.0921,18.1117,18.0627,18.0627,68600.0
2009-12-04 10:25:00,18.4,18.49,18.4,18.44,67400.0,18.0627,18.151,18.0627,18.1019,67400.0
2009-12-04 10:30:00,18.44,18.45,18.39,18.4,99100.0,18.1019,18.1117,18.0528,18.0627,99100.0
2009-12-04 10:35:00,18.39,18.43,18.38,18.43,81300.0,18.0528,18.0921,18.043,18.0921,81300.0
2009-12-04 10:40:00,18.43,18.47,18.4,18.45,66700.0,18.0921,18.1314,18.0627,18.1117,66700.0
2009-12-04 10:45:00,18.45,18.5,18.44,18.44,63200.0,18.1117,18.1608,18.1019,18.1019,63200.0
2009-12-04 10:50:00,18.44,18.46,18.39,18.43,73300.0,18.1019,18.1216,18.0528,18.0921,73300.0
2009-12-04 10:55:00,18.43,18.43,18.34,18.34,68900.0,18.0921,18.0921,18.0038,18.0038,68900.0
2009-12-04 11:00:00,18.35,18.36,18.29,18.34,70100.0,18.0136,18.0234,17.9547,18.0038,70100.0
2009-12-04 11:05:00,18.34,18.38,18.33,18.36,88600.0,18.0038,18.043,17.9939,18.0234,88600.0
2009-12-04 11:10:00,18.36,18.38,18.35,18.35,44700.0,18.0234,18.043,18.0136,18.0136,44700.0
2009-12-04 11:15:00,18.35,18.39,18.34,18.35,70200.0,18.0136,18.0528,18.0038,18.0136,70200.0
2009-12-04 11:20:00,18.35,18.4,18.35,18.39,22200.0,18.0136,18.0627,18.0136,18.0528,22200.0
2009-12-04 11:25:00,18.39,18.4,18.27,18.27,54600.0,18.0528,18.0627,17.935,17.935,54600.0
2009-12-04 11:30:00,18.28,18.28,18.21,18.25,77500.0,17.9449,17.9449,17.8761,17.9154,77500.0
2009-12-04 11:35:00,18.25,18.26,18.19,18.23,31000.0,17.9154,17.9252,17.8565,17.8958,31000.0
2009-12-04 11:40:00,18.23,18.23,18.16,18.16,67500.0,17.8958,17.8958,17.8271,17.8271,67500.0
2009-12-04 11:45:00,18.15,18.18,18.04,18.13,114600.0,17.8172,17.8467,17.7093,17.7976,114600.0
2009-12-04 11:50:00,18.13,18.18,18.08,18.18,35500.0,17.7976,17.8467,17.7485,17.8467,35500.0
2009-12-04 11:55:00,18.17,18.19,18.13,18.17,25900.0,17.8369,17.8565,17.7976,17.8369,25900.0
2009-12-04 12:00:00,18.17,18.22,18.13,18.2,32300.0,17.8369,17.886,17.7976,17.8663,32300.0
2009-12-04 12:05:00,18.2,18.21,18.17,18.2,41100.0,17.8663,17.8761,17.8369,17.8663,41100.0
2009-12-04 12:10:00,18.19,18.24,18.19,18.2,56800.0,17.8565,17.9056,17.8565,17.8663,56800.0
2009-12-04 12:15:00,18.2,18.21,18.14,18.14,46200.0,17.8663,17.8761,17.8074,17.8074,46200.0
2009-12-04 12:20:00,18.14,18.15,18.1,18.11,49300.0,17.8074,17.8172,17.7682,17.778,49300.0
2009-12-04 12:25:00,18.1,18.17,18.1,18.15,46500.0,17.7682,17.8369,17.7682,17.8172,46500.0
2009-12-04 12:30:00,18.15,18.2,18.15,18.17,75000.0,17.8172,17.8663,17.8172,17.8369,75000.0
2009-12-04 12:35:00,18.17,18.25,18.17,18.24,29100.0,17.8369,17.9154,17.8369,17.9056,29100.0
2009-12-04 12:40:00,18.24,18.25,18.23,18.25,11000.0,17.9056,17.9154,17.8958,17.9154,11000.0
2009-12-04 12:45:00,18.25,18.27,18.24,18.24,50100.0,17.9154,17.935,17.9056,17.9056,50100.0
2009-12-04 12:50:00,18.24,18.3,18.24,18.29,27200.0,17.9056,17.9645,17.9056,17.9547,27200.0
2009-12-04 12:55:00,18.29,18.3,18.27,18.3,11000.0,17.9547,17.9645,17.935,17.9645,11000.0
2009-12-04 13:00:00,18.31,18.36,18.3,18.35,19100.0,17.9743,18.0234,17.9645,18.0136,19100.0
2009-12-04 13:05:00,18.35,18.35,18.32,18.34,30400.0,18.0136,18.0136,17.9841,18.0038,30400.0
2009-12-04 13:10:00,18.35,18.36,18.3,18.31,39300.0,18.0136,18.0234,17.9645,17.9743,39300.0
2009-12-04 13:15:00,18.31,18.35,18.3,18.35,16700.0,17.9743,18.0136,17.9645,18.0136,16700.0
2009-12-04 13:20:00,18.34,18.34,18.3,18.33,19000.0,18.0038,18.0038,17.9645,17.9939,19000.0
2009-12-04 13:25:00,18.34,18.35,18.3,18.31,29200.0,18.0038,18.0136,17.9645,17.9743,29200.0
2009-12-04 13:30:00,18.3,18.34,18.3,18.33,35500.0,17.9645,18.0038,17.9645,17.9939,35500.0
2009-12-04 13:35:00,18.34,18.34,18.29,18.3,24600.0,18.0038,18.0038,17.9547,17.9645,24600.0
2009-12-04 13:40:00,18.3,18.32,18.29,18.32,34600.0,17.9645,17.9841,17.9547,17.9841,34600.0
2009-12-04 13:45:00,18.32,18.32,18.28,18.28,43600.0,17.9841,17.9841,17.9449,17.9449,43600.0
2009-12-04 13:50:00,18.28,18.28,18.22,18.24,52500.0,17.9449,17.9449,17.886,17.9056,52500.0
2009-12-04 13:55:00,18.24,18.25,18.17,18.18,31100.0,17.9056,17.9154,17.8369,17.8467,31100.0
2009-12-04 14:00:00,18.19,18.25,18.19,18.24,26200.0,17.8565,17.9154,17.8565,17.9056,26200.0
2009-12-04 14:05:00,18.25,18.25,18.18,18.18,32200.0,17.9154,17.9154,17.8467,17.8467,32200.0
2009-12-04 14:10:00,18.18,18.23,18.17,18.22,26000.0,17.8467,17.8958,17.8369,17.886,26000.0
2009-12-04 14:15:00,18.22,18.22,18.11,18.11,74700.0,17.886,17.886,17.778,17.778,74700.0
2009-12-04 14:20:00,18.1,18.13,18.1,18.11,38500.0,17.7682,17.7976,17.7682,17.778,38500.0
2009-12-04 14:25:00,18.1,18.13,18.1,18.13,21600.0,17.7682,17.7976,17.7682,17.7976,21600.0
2009-12-04 14:30:00,18.13,18.19,18.13,18.17,69300.0,17.7976,17.8565,17.7976,17.8369,69300.0
2009-12-04 14:35:00,18.15,18.2,18.15,18.18,30900.0,17.8172,17.8663,17.8172,17.8467,30900.0
2009-12-04 14:40:00,18.18,18.19,18.15,18.17,25600.0,17.8467,17.8565,17.8172,17.8369,25600.0
2009-12-04 14:45:00,18.17,18.21,18.13,18.13,44800.0,17.8369,17.8761,17.7976,17.7976,44800.0
2009-12-04 14:50:00,18.13,18.19,18.12,18.19,37000.0,17.7976,17.8565,17.7878,17.8565,37000.0
2009-12-04 14:55:00,18.18,18.25,18.18,18.24,30500.0,17.8467,17.9154,17.8467,17.9056,30500.0
2009-12-04 15:00:00,18.24,18.25,18.22,18.24,43800.0,17.9056,17.9154,17.886,17.9056,43800.0
2009-12-04 15:05:00,18.25,18.26,18.21,18.24,64800.0,17.9154,17.9252,17.8761,17.9056,64800.0
2009-12-04 15:10:00,18.25,18.28,18.24,18.24,42600.0,17.9154,17.9449,17.9056,17.9056,42600.0
2009-12-04 15:15:00,18.24,18.38,18.24,18.37,317500.0,17.9056,18.043,17.9056,18.0332,317500.0
2009-12-04 15:20:00,18.38,18.42,18.37,18.39,125900.0,18.043,18.0823,18.0332,18.0528,125900.0
2009-12-04 15:25:00,18.39,18.42,18.38,18.38,94700.0,18.0528,18.0823,18.043,18.043,94700.0
2009-12-04 15:30:00,18.39,18.41,18.37,18.39,168100.0,18.0528,18.0725,18.0332,18.0528,168100.0
2009-12-04 15:35:00,18.39,18.41,18.3,18.31,116700.0,18.0528,18.0725,17.9645,17.9743,116700.0
2009-12-04 15:40:00,18.31,18.32,18.26,18.27,81300.0,17.9743,17.9841,17.9252,17.935,81300.0
2009-12-04 15:45:00,18.28,18.31,18.27,18.29,118000.0,17.9449,17.9743,17.935,17.9547,118000.0
2009-12-04 15:50:00,18.29,18.33,18.29,18.33,101900.0,17.9547,17.9939,17.9547,17.9939,101900.0
2009-12-04 15:55:00,18.33,18.33,18.31,18.33,93900.0,17.9939,17.9939,17.9743,17.9939,93900.0
2009-12-07 09:30:00,18.39,18.52,18.29,18.39,46100.0,18.0528,18.1805,17.9547,18.0528,46100.0
2009-12-07 09:35:00,18.39,18.47,18.37,18.44,47100.0,18.0528,18.1314,18.0332,18.1019,47100.0
2009-12-07 09:40:00,18.45,18.47,18.35,18.38,28300.0,18.1117,18.1314,18.0136,18.043,28300.0
2009-12-07 09:45:00,18.38,18.43,18.38,18.42,27700.0,18.043,18.0921,18.043,18.0823,27700.0
2009-12-07 09:50:00,18.42,18.51,18.42,18.47,29300.0,18.0823,18.1706,18.0823,18.1314,29300.0
2009-12-07 09:55:00,18.48,18.51,18.46,18.5,28500.0,18.1412,18.1706,18.1216,18.1608,28500.0
2009-12-07 10:00:00,18.5,18.5,18.35,18.39,51100.0,18.1608,18.1608,18.0136,18.0528,51100.0
2009-12-07 10:05:00,18.39,18.4,18.32,18.35,35700.0,18.0528,18.0627,17.9841,18.0136,35700.0
2009-12-07 10:10:00,18.35,18.38,18.32,18.36,30400.0,18.0136,18.043,17.9841,18.0234,30400.0
2009-12-07 10:15:00,18.35,18.38,18.33,18.38,40600.0,18.0136,18.043,17.9939,18.043,40600.0
2009-12-07 10:20:00,18.38,18.39,18.36,18.37,23400.0,18.043,18.0528,18.0234,18.0332,23400.0
2009-12-07 10:25:00,18.38,18.41,18.35,18.4,26200.0,18.043,18.0725,18.0136,18.0627,26200.0
2009-12-07 10:30:00,18.41,18.43,18.34,18.34,24400.0,18.0725,18.0921,18.0038,18.0038,24400.0
2009-12-07 10:35:00,18.34,18.37,18.3,18.3,34300.0,18.0038,18.0332,17.9645,17.9645,34300.0
2009-12-07 10:40:00,18.3,18.31,18.28,18.3,25400.0,17.9645,17.9743,17.9449,17.9645,25400.0
2009-12-07 10:45:00,18.29,18.29,18.26,18.29,11800.0,17.9547,17.9547,17.9252,17.9547,11800.0
2009-12-07 10:50:00,18.29,18.32,18.27,18.3,18300.0,17.9547,17.9841,17.935,17.9645,18300.0
2009-12-07 10:55:00,18.3,18.31,18.28,18.31,12400.0,17.9645,17.9743,17.9449,17.9743,12400.0
2009-12-07 11:00:00,18.31,18.31,18.28,18.29,23900.0,17.9743,17.9743,17.9449,17.9547,23900.0
2009-12-07 11:05:00,18.28,18.31,18.28,18.3,25100.0,17.9449,17.9743,17.9449,17.9645,25100.0
2009-12-07 11:10:00,18.29,18.32,18.29,18.31,23000.0,17.9547,17.9841,17.9547,17.9743,23000.0
2009-12-07 11:15:00,18.31,18.34,18.3,18.34,55300.0,17.9743,18.0038,17.9645,18.0038,55300.0
2009-12-07 11:20:00,18.34,18.34,18.33,18.34,13400.0,18.0038,18.0038,17.9939,18.0038,13400.0
2009-12-07 11:25:00,18.34,18.34,18.31,18.33,22500.0,18.0038,18.0038,17.9743,17.9939,22500.0
2009-12-07 11:30:00,18.32,18.37,18.32,18.36,29100.0,17.9841,18.0332,17.9841,18.0234,29100.0
2009-12-07 11:35:00,18.35,18.41,18.35,18.37,71000.0,18.0136,18.0725,18.0136,18.0332,71000.0
2009-12-07 11:40:00,18.36,18.38,18.35,18.38,18600.0,18.0234,18.043,18.0136,18.043,18600.0
2009-12-07 11:45:00,18.38,18.4,18.36,18.38,54000.0,18.043,18.0627,18.0234,18.043,54000.0
2009-12-07 11:50:00,18.38,18.42,18.38,18.4,37900.0,18.043,18.0823,18.043,18.0627,37900.0
2009-12-07 11:55:00,18.4,18.43,18.4,18.42,32300.0,18.0627,18.0921,18.0627,18.0823,32300.0
2009-12-07 12:00:00,18.42,18.43,18.4,18.4,10900.0,18.0823,18.0921,18.0627,18.0627,10900.0
2009-12-07 12:05:00,18.41,18.42,18.4,18.4,15200.0,18.0725,18.0823,18.0627,18.0627,15200.0
2009-12-07 12:10:00,18.4,18.4,18.36,18.38,7400.0,18.0627,18.0627,18.0234,18.043,7400.0
2009-12-07 12:15:00,18.37,18.37,18.35,18.35,2400.0,18.0332,18.0332,18.0136,18.0136,2400.0
2009-12-07 12:20:00,18.35,18.38,18.35,18.37,17100.0,18.0136,18.043,18.0136,18.0332,17100.0
2009-12-07 12:25:00,18.38,18.38,18.34,18.34,21200.0,18.043,18.043,18.0038,18.0038,21200.0
2009-12-07 12:30:00,18.34,18.36,18.33,18.35,35600.0,18.0038,18.0234,17.9939,18.0136,35600.0
2009-12-07 12:35:00,18.34,18.36,18.32,18.32,54900.0,18.0038,18.0234,17.9841,17.9841,54900.0
2009-12-07 12:40:00,18.33,18.33,18.31,18.32,44800.0,17.9939,17.9939,17.9743,17.9841,44800.0
2009-12-07 12:45:00,18.33,18.34,18.29,18.29,42600.0,17.9939,18.0038,17.9547,17.9547,42600.0
2009-12-07 12:50:00,18.3,18.35,18.29,18.33,38700.0,17.9645,18.0136,17.9547,17.9939,38700.0
2009-12-07 12:55:00,18.33,18.34,18.32,18.33,25900.0,17.9939,18.0038,17.9841,17.9939,25900.0
2009-12-07 13:00:00,18.32,18.33,18.28,18.29,15900.0,17.9841,17.9939,17.9449,17.9547,15900.0
2009-12-07 13:05:00,18.28,18.29,18.28,18.28,12000.0,17.9449,17.9547,17.9449,17.9449,12000.0
2009-12-07 13:10:00,18.28,18.28,18.27,18.28,15900.0,17.9449,17.9449,17.935,17.9449,15900.0
2009-12-07 13:15:00,18.28,18.3,18.27,18.29,16500.0,17.9449,17.9645,17.935,17.9547,16500.0
2009-12-07 13:20:00,18.28,18.32,18.28,18.31,40100.0,17.9449,17.9841,17.9449,17.9743,40100.0
2009-12-07 13:25:00,18.3,18.31,18.3,18.3,24600.0,17.9645,17.9743,17.9645,17.9645,24600.0
2009-12-07 13:30:00,18.3,18.32,18.3,18.32,27500.0,17.9645,17.9841,17.9645,17.9841,27500.0
2009-12-07 13:35:00,18.31,18.33,18.31,18.33,10700.0,17.9743,17.9939,17.9743,17.9939,10700.0
2009-12-07 13:40:00,18.33,18.33,18.32,18.33,2800.0,17.9939,17.9939,17.9841,17.9939,2800.0
2009-12-07 13:45:00,18.33,18.33,18.32,18.32,9200.0,17.9939,17.9939,17.9841,17.9841,9200.0
2009-12-07 13:50:00,18.32,18.34,18.31,18.32,30700.0,17.9841,18.0038,17.9743,17.9841,30700.0
2009-12-07 13:55:00,18.32,18.33,18.3,18.3,32600.0,17.9841,17.9939,17.9645,17.9645,32600.0
2009-12-07 14:00:00,18.31,18.32,18.29,18.32,17700.0,17.9743,17.9841,17.9547,17.9841,17700.0
2009-12-07 14:05:00,18.32,18.32,18.3,18.31,36200.0,17.9841,17.9841,17.9645,17.9743,36200.0
2009-12-07 14:10:00,18.31,18.34,18.3,18.34,37300.0,17.9743,18.0038,17.9645,18.0038,37300.0
2009-12-07 14:15:00,18.33,18.34,18.31,18.32,53800.0,17.9939,18.0038,17.9743,17.9841,53800.0
2009-12-07 14:20:00,18.32,18.32,18.3,18.3,16700.0,17.9841,17.9841,17.9645,17.9645,16700.0
2009-12-07 14:25:00,18.3,18.31,18.29,18.3,14100.0,17.9645,17.9743,17.9547,17.9645,14100.0
2009-12-07 14:30:00,18.3,18.31,18.27,18.27,23400.0,17.9645,17.9743,17.935,17.935,23400.0
2009-12-07 14:35:00,18.27,18.28,18.22,18.23,21000.0,17.935,17.9449,17.886,17.8958,21000.0
2009-12-07 14:40:00,18.23,18.23,18.2,18.21,18800.0,17.8958,17.8958,17.8663,17.8761,18800.0
2009-12-07 14:45:00,18.2,18.23,18.19,18.23,33700.0,17.8663,17.8958,17.8565,17.8958,33700.0
2009-12-07 14:50:00,18.22,18.26,18.22,18.25,16500.0,17.886,17.9252,17.886,17.9154,16500.0
2009-12-07 14:55:00,18.25,18.36,18.25,18.35,147100.0,17.9154,18.0234,17.9154,18.0136,147100.0
2009-12-07 15:00:00,18.35,18.35,18.28,18.3,46800.0,18.0136,18.0136,17.9449,17.9645,46800.0
2009-12-07 15:05:00,18.31,18.34,18.31,18.34,18500.0,17.9743,18.0038,17.9743,18.0038,18500.0
2009-12-07 15:10:00,18.34,18.36,18.34,18.35,43500.0,18.0038,18.0234,18.0038,18.0136,43500.0
2009-12-07 15:15:00,18.34,18.35,18.33,18.34,50100.0,18.0038,18.0136,17.9939,18.0038,50100.0
2009-12-07 15:20:00,18.34,18.35,18.34,18.35,23500.0,18.0038,18.0136,18.0038,18.0136,23500.0
2009-12-07 15:25:00,18.34,18.35,18.33,18.33,23500.0,18.0038,18.0136,17.9939,17.9939,23500.0
2009-12-07 15:30:00,18.33,18.39,18.33,18.38,90300.0,17.9939,18.0528,17.9939,18.043,90300.0
2009-12-07 15:35:00,18.37,18.38,18.36,18.37,32900.0,18.0332,18.043,18.0234,18.0332,32900.0
2009-12-07 15:40:00,18.37,18.43,18.37,18.42,64700.0,18.0332,18.0921,18.0332,18.0823,64700.0
2009-12-07 15:45:00,18.43,18.44,18.41,18.42,176300.0,18.0921,18.1019,18.0725,18.0823,176300.0
2009-12-07 15:50:00,18.43,18.44,18.42,18.43,72600.0,18.0921,18.1019,18.0823,18.0921,72600.0
2009-12-07 15:55:00,18.43,18.44,18.43,18.44,101300.0,18.0921,18.1019,18.0921,18.1019,101300.0
2009-12-08 09:30:00,18.21,18.32,18.14,18.29,53600.0,17.8761,17.9841,17.8074,17.9547,53600.0
2009-12-08 09:35:00,18.28,18.28,18.11,18.19,43500.0,17.9449,17.9449,17.778,17.8565,43500.0
2009-12-08 09:40:00,18.17,18.19,18.06,18.07,25400.0,17.8369,17.8565,17.7289,17.7387,25400.0
2009-12-08 09:45:00,18.07,18.08,18.05,18.07,36900.0,17.7387,17.7485,17.7191,17.7387,36900.0
2009-12-08 09:50:00,18.07,18.13,18.05,18.12,36100.0,17.7387,17.7976,17.7191,17.7878,36100.0
2009-12-08 09:55:00,18.11,18.14,18.07,18.11,33100.0,17.778,17.8074,17.7387,17.778,33100.0
2009-12-08 10:00:00,18.11,18.12,18.07,18.09,48300.0,17.778,17.7878,17.7387,17.7583,48300.0
2009-12-08 10:05:00,18.09,18.12,18.07,18.1,34700.0,17.7583,17.7878,17.7387,17.7682,34700.0
2009-12-08 10:10:00,18.1,18.15,18.08,18.12,30400.0,17.7682,17.8172,17.7485,17.7878,30400.0
2009-12-08 10:15:00,18.11,18.18,18.09,18.18,24800.0,17.778,17.8467,17.7583,17.8467,24800.0
2009-12-08 10:20:00,18.18,18.22,18.15,18.15,17800.0,17.8467,17.886,17.8172,17.8172,17800.0
2009-12-08 10:25:00,18.15,18.15,18.08,18.09,18300.0,17.8172,17.8172,17.7485,17.7583,18300.0
2009-12-08 10:30:00,18.09,18.11,18.09,18.11,13600.0,17.7583,17.778,17.7583,17.778,13600.0
2009-12-08 10:35:00,18.11,18.14,18.09,18.13,18400.0,17.778,17.8074,17.7583,17.7976,18400.0
2009-12-08 10:40:00,18.12,18.14,18.1,18.13,15900.0,17.7878,17.8074,17.7682,17.7976,15900.0
2009-12-08 10:45:00,18.12,18.12,18.09,18.09,14700.0,17.7878,17.7878,17.7583,17.7583,14700.0
2009-12-08 10:50:00,18.07,18.09,18.03,18.03,27500.0,17.7387,17.7583,17.6994,17.6994,27500.0
2009-12-08 10:55:00,18.04,18.08,18.02,18.06,52800.0,17.7093,17.7485,17.6896,17.7289,52800.0
2009-12-08 11:00:00,18.06,18.11,18.05,18.08,28500.0,17.7289,17.778,17.7191,17.7485,28500.0
2009-12-08 11:05:00,18.09,18.13,18.09,18.12,19600.0,17.7583,17.7976,17.7583,17.7878,19600.0
2009-12-08 11:10:00,18.11,18.12,18.09,18.11,12600.0,17.778,17.7878,17.7583,17.778,12600.0
2009-12-08 11:15:00,18.11,18.11,18.05,18.05,14800.0,17.778,17.778,17.7191,17.7191,14800.0
2009-12-08 11:20:00,18.06,18.1,18.06,18.1,16800.0,17.7289,17.7682,17.7289,17.7682,16800.0
2009-12-08 11:25:00,18.09,18.12,18.08,18.09,15500.0,17.7583,17.7878,17.7485,17.7583,15500.0
2009-12-08 11:30:00,18.1,18.1,18.07,18.07,14000.0,17.7682,17.7682,17.7387,17.7387,14000.0
2009-12-08 11:35:00,18.08,18.14,18.08,18.13,22100.0,17.7485,17.8074,17.7485,17.7976,22100.0
2009-12-08 11:40:00,18.13,18.21,18.13,18.16,29100.0,17.7976,17.8761,17.7976,17.8271,29100.0
2009-12-08 11:45:00,18.16,18.2,18.16,18.18,15600.0,17.8271,17.8663,17.8271,17.8467,15600.0
2009-12-08 11:50:00,18.17,18.18,18.12,18.13,20300.0,17.8369,17.8467,17.7878,17.7976,20300.0
2009-12-08 11:55:00,18.15,18.15,18.1,18.12,14600.0,17.8172,17.8172,17.7682,17.7878,14600.0
2009-12-08 12:00:00,18.13,18.13,18.08,18.08,25100.0,17.7976,17.7976,17.7485,17.7485,25100.0
2009-12-08 12:05:00,18.08,18.09,18.06,18.07,19100.0,17.7485,17.7583,17.7289,17.7387,19100.0
2009-12-08 12:10:00,18.07,18.08,18.05,18.07,26800.0,17.7387,17.7485,17.7191,17.7387,26800.0
2009-12-08 12:15:00,18.06,18.07,18.05,18.07,16700.0,17.7289,17.7387,17.7191,17.7387,16700.0
2009-12-08 12:20:00,18.06,18.07,18.04,18.06,38000.0,17.7289,17.7387,17.7093,17.7289,38000.0
2009-12-08 12:25:00,18.05,18.07,18.01,18.03,23900.0,17.7191,17.7387,17.6798,17.6994,23900.0
2009-12-08 12:30:00,18.03,18.03,18.02,18.02,12200.0,17.6994,17.6994,17.6896,17.6896,12200.0
2009-12-08 12:35:00,18.02,18.04,18.01,18.03,21000.0,17.6896,17.7093,17.6798,17.6994,21000.0
2009-12-08 12:40:00,18.05,18.05,18.01,18.02,13900.0,17.7191,17.7191,17.6798,17.6896,13900.0
2009-12-08 12:45:00,18.02,18.1,18.02,18.1,36400.0,17.6896,17.7682,17.6896,17.7682,36400.0
2009-12-08 12:50:00,18.11,18.12,18.09,18.1,26500.0,17.778,17.7878,17.7583,17.7682,26500.0
2009-12-08 12:55:00,18.11,18.16,18.1,18.15,21200.0,17.778,17.8271,17.7682,17.8172,21200.0
2009-12-08 13:00:00,18.16,18.17,18.12,18.14,16000.0,17.8271,17.8369,17.7878,17.8074,16000.0
2009-12-08 13:05:00,18.13,18.13,18.1,18.11,18300.0,17.7976,17.7976,17.7682,17.778,18300.0
2009-12-08 13:10:00,18.11,18.11,18.06,18.08,33700.0,17.778,17.778,17.7289,17.7485,33700.0
2009-12-08 13:15:00,18.08,18.09,18.06,18.07,13000.0,17.7485,17.7583,17.7289,17.7387,13000.0
2009-12-08 13:20:00,18.07,18.08,18.03,18.05,21400.0,17.7387,17.7485,17.6994,17.7191,21400.0
2009-12-08 13:25:00,18.05,18.07,18.02,18.04,22300.0,17.7191,17.7387,17.6896,17.7093,22300.0
2009-12-08 13:30:00,18.04,18.06,18.04,18.06,21000.0,17.7093,17.7289,17.7093,17.7289,21000.0
2009-12-08 13:35:00,18.06,18.06,18.04,18.06,13900.0,17.7289,17.7289,17.7093,17.7289,13900.0
2009-12-08 13:40:00,18.05,18.08,18.03,18.03,29800.0,17.7191,17.7485,17.6994,17.6994,29800.0
2009-12-08 13:45:00,18.03,18.08,18.03,18.08,44400.0,17.6994,17.7485,17.6994,17.7485,44400.0
2009-12-08 13:50:00,18.07,18.11,18.05,18.11,49100.0,17.7387,17.778,17.7191,17.778,49100.0
2009-12-08 13:55:00,18.11,18.12,18.09,18.12,21800.0,17.778,17.7878,17.7583,17.7878,21800.0
2009-12-08 14:00:00,18.12,18.13,18.11,18.12,23500.0,17.7878,17.7976,17.778,17.7878,23500.0
2009-12-08 14:05:00,18.12,18.15,18.11,18.15,22800.0,17.7878,17.8172,17.778,17.8172,22800.0
2009-12-08 14:10:00,18.16,18.16,18.11,18.14,33400.0,17.8271,17.8271,17.778,17.8074,33400.0
2009-12-08 14:15:00,18.13,18.14,18.11,18.13,17900.0,17.7976,17.8074,17.778,17.7976,17900.0
2009-12-08 14:20:00,18.14,18.14,18.09,18.13,23300.0,17.8074,17.8074,17.7583,17.7976,23300.0
2009-12-08 14:25:00,18.13,18.13,18.1,18.11,21200.0,17.7976,17.7976,17.7682,17.778,21200.0
2009-12-08 14:30:00,18.11,18.12,18.07,18.08,63900.0,17.778,17.7878,17.7387,17.7485,63900.0
2009-12-08 14:35:00,18.09,18.09,18.03,18.05,34200.0,17.7583,17.7583,17.6994,17.7191,34200.0
2009-12-08 14:40:00,18.06,18.06,18.02,18.02,14900.0,17.7289,17.7289,17.6896,17.6896,14900.0
2009-12-08 14:45:00,18.02,18.03,18.01,18.02,43100.0,17.6896,17.6994,17.6798,17.6896,43100.0
2009-12-08 14:50:00,18.02,18.02,18.0,18.01,54000.0,17.6896,17.6896,17.67,17.6798,54000.0
2009-12-08 14:55:00,18.01,18.02,18.0,18.01,40200.0,17.6798,17.6896,17.67,17.6798,40200.0
2009-12-08 15:00:00,18.01,18.02,18.0,18.01,17800.0,17.6798,17.6896,17.67,17.6798,17800.0
2009-12-08 15:05:00,18.0,18.02,18.0,18.02,32100.0,17.67,17.6896,17.67,17.6896,32100.0
2009-12-08 15:10:00,18.02,18.02,18.0,18.01,22400.0,17.6896,17.6896,17.67,17.6798,22400.0
2009-12-08 15:15:00,18.02,18.02,18.01,18.01,17500.0,17.6896,17.6896,17.6798,17.6798,17500.0
2009-12-08 15:20:00,18.01,18.03,18.01,18.02,32900.0,17.6798,17.6994,17.6798,17.6896,32900.0
2009-12-08 15:25:00,18.02,18.03,18.02,18.02,14100.0,17.6896,17.6994,17.6896,17.6896,14100.0
2009-12-08 15:30:00,18.02,18.03,18.01,18.02,30100.0,17.6896,17.6994,17.6798,17.6896,30100.0
2009-12-08 15:35:00,18.02,18.02,18.01,18.01,29900.0,17.6896,17.6896,17.6798,17.6798,29900.0
2009-12-08 15:40:00,18.01,18.02,18.0,18.01,55000.0,17.6798,17.6896,17.67,17.6798,55000.0
2009-12-08 15:45:00,18.01,18.01,17.96,17.97,60500.0,17.6798,17.6798,17.6307,17.6405,60500.0
2009-12-08 15:50:00,17.97,17.98,17.93,17.97,120400.0,17.6405,17.6504,17.6013,17.6405,120400.0
2009-12-08 15:55:00,17.97,17.98,17.96,17.97,94100.0,17.6405,17.6504,17.6307,17.6405,94100.0
2009-12-09 09:30:00,18.04,18.04,17.94,17.97,20300.0,17.7093,17.7093,17.6111,17.6405,20300.0
2009-12-09 09:35:00,17.97,17.97,17.9,17.91,13700.0,17.6405,17.6405,17.5718,17.5816,13700.0
2009-12-09 09:40:00,17.9,17.91,17.78,17.82,49300.0,17.5718,17.5816,17.454,17.4933,49300.0
2009-12-09 09:45:00,17.82,17.85,17.73,17.75,39800.0,17.4933,17.5227,17.4049,17.4246,39800.0
2009-12-09 09:50:00,17.74,17.85,17.72,17.83,28800.0,17.4148,17.5227,17.3951,17.5031,28800.0
2009-12-09 09:55:00,17.83,17.86,17.81,17.85,21800.0,17.5031,17.5326,17.4835,17.5227,21800.0
2009-12-09 10:00:00,17.85,17.93,17.84,17.91,49300.0,17.5227,17.6013,17.5129,17.5816,49300.0
2009-12-09 10:05:00,17.92,17.94,17.89,17.94,41200.0,17.5915,17.6111,17.562,17.6111,41200.0
2009-12-09 10:10:00,17.94,17.98,17.92,17.98,64500.0,17.6111,17.6504,17.5915,17.6504,64500.0
2009-12-09 10:15:00,17.98,18.01,17.96,17.98,22400.0,17.6504,17.6798,17.6307,17.6504,22400.0
2009-12-09 10:20:00,17.99,18.0,17.94,17.94,33700.0,17.6602,17.67,17.6111,17.6111,33700.0
2009-12-09 10:25:00,17.95,17.98,17.94,17.97,12300.0,17.6209,17.6504,17.6111,17.6405,12300.0
2009-12-09 10:30:00,17.98,17.99,17.91,17.97,41900.0,17.6504,17.6602,17.5816,17.6405,41900.0
2009-12-09 10:35:00,17.96,17.99,17.93,17.98,27300.0,17.6307,17.6602,17.6013,17.6504,27300.0
2009-12-09 10:40:00,17.97,18.03,17.97,18.03,29100.0,17.6405,17.6994,17.6405,17.6994,29100.0
2009-12-09 10:45:00,18.02,18.1,18.02,18.1,23300.0,17.6896,17.7682,17.6896,17.7682,23300.0
2009-12-09 10:50:00,18.11,18.15,18.06,18.07,32500.0,17.778,17.8172,17.7289,17.7387,32500.0
2009-12-09 10:55:00,18.07,18.1,18.03,18.05,53900.0,17.7387,17.7682,17.6994,17.7191,53900.0
2009-12-09 11:00:00,18.05,18.08,18.03,18.08,34300.0,17.7191,17.7485,17.6994,17.7485,34300.0
2009-12-09 11:05:00,18.08,18.14,18.08,18.12,22200.0,17.7485,17.8074,17.7485,17.7878,22200.0
2009-12-09 11:10:00,18.12,18.18,18.08,18.17,58200.0,17.7878,17.8467,17.7485,17.8369,58200.0
2009-12-09 11:15:00,18.17,18.21,18.17,18.19,69900.0,17.8369,17.8761,17.8369,17.8565,69900.0
2009-12-09 11:20:00,18.19,18.21,18.17,18.21,48200.0,17.8565,17.8761,17.8369,17.8761,48200.0
2009-12-09 11:25:00,18.21,18.21,18.13,18.15,79600.0,17.8761,17.8761,17.7976,17.8172,79600.0
2009-12-09 11:30:00,18.16,18.21,18.14,18.2,58700.0,17.8271,17.8761,17.8074,17.8663,58700.0
2009-12-09 11:35:00,18.19,18.19,18.16,18.18,29900.0,17.8565,17.8565,17.8271,17.8467,29900.0
2009-12-09 11:40:00,18.18,18.18,18.15,18.16,16800.0,17.8467,17.8467,17.8172,17.8271,16800.0
2009-12-09 11:45:00,18.15,18.2,18.13,18.18,15200.0,17.8172,17.8663,17.7976,17.8467,15200.0
2009-12-09 11:50:00,18.19,18.21,18.18,18.18,14700.0,17.8565,17.8761,17.8467,17.8467,14700.0
2009-12-09 11:55:00,18.19,18.2,18.15,18.16,6700.0,17.8565,17.8663,17.8172,17.8271,6700.0
2009-12-09 12:00:00,18.16,18.16,18.11,18.11,18700.0,17.8271,17.8271,17.778,17.778,18700.0
2009-12-09 12:05:00,18.1,18.13,18.1,18.13,22900.0,17.7682,17.7976,17.7682,17.7976,22900.0
2009-12-09 12:10:00,18.13,18.15,18.11,18.11,8100.0,17.7976,17.8172,17.778,17.778,8100.0
2009-12-09 12:15:00,18.11,18.15,18.1,18.13,43000.0,17.778,17.8172,17.7682,17.7976,43000.0
2009-12-09 12:20:00,18.13,18.16,18.13,18.16,41300.0,17.7976,17.8271,17.7976,17.8271,41300.0
2009-12-09 12:25:00,18.16,18.2,18.16,18.17,24200.0,17.8271,17.8663,17.8271,17.8369,24200.0
2009-12-09 12:30:00,18.17,18.18,18.17,18.17,4400.0,17.8369,17.8467,17.8369,17.8369,4400.0
2009-12-09 12:35:00,18.17,18.21,18.16,18.16,24100.0,17.8369,17.8761,17.8271,17.8271,24100.0
2009-12-09 12:40:00,18.15,18.16,18.13,18.13,16500.0,17.8172,17.8271,17.7976,17.7976,16500.0
2009-12-09 12:45:00,18.13,18.15,18.12,18.14,29800.0,17.7976,17.8172,17.7878,17.8074,29800.0
2009-12-09 12:50:00,18.13,18.15,18.12,18.14,55100.0,17.7976,17.8172,17.7878,17.8074,55100.0
2009-12-09 12:55:00,18.13,18.16,18.13,18.16,14100.0,17.7976,17.8271,17.7976,17.8271,14100.0
2009-12-09 13:00:00,18.16,18.17,18.13,18.15,55300.0,17.8271,17.8369,17.7976,17.8172,55300.0
2009-12-09 13:05:00,18.16,18.17,18.15,18.16,29700.0,17.8271,17.8369,17.8172,17.8271,29700.0
2009-12-09 13:10:00,18.16,18.2,18.15,18.2,36900.0,17.8271,17.8663,17.8172,17.8663,36900.0
2009-12-09 13:15:00,18.2,18.21,18.18,18.2,28600.0,17.8663,17.8761,17.8467,17.8663,28600.0
2009-12-09 13:20:00,18.2,18.2,18.17,18.19,23700.0,17.8663,17.8663,17.8369,17.8565,23700.0
2009-12-09 13:25:00,18.18,18.19,18.16,18.16,18700.0,17.8467,17.8565,17.8271,17.8271,18700.0
2009-12-09 13:30:00,18.17,18.17,18.15,18.15,13200.0,17.8369,17.8369,17.8172,17.8172,13200.0
2009-12-09 13:35:00,18.15,18.15,18.14,18.14,13100.0,17.8172,17.8172,17.8074,17.8074,13100.0
2009-12-09 13:40:00,18.14,18.14,18.08,18.09,29700.0,17.8074,17.8074,17.7485,17.7583,29700.0
2009-12-09 13:45:00,18.1,18.12,18.07,18.08,27100.0,17.7682,17.7878,17.7387,17.7485,27100.0
2009-12-09 13:50:00,18.09,18.12,18.09,18.11,18500.0,17.7583,17.7878,17.7583,17.778,18500.0
2009-12-09 13:55:00,18.1,18.12,18.07,18.07,22600.0,17.7682,17.7878,17.7387,17.7387,22600.0
2009-12-09 14:00:00,18.07,18.11,18.07,18.1,24500.0,17.7387,17.778,17.7387,17.7682,24500.0
2009-12-09 14:05:00,18.11,18.11,18.1,18.1,13400.0,17.778,17.778,17.7682,17.7682,13400.0
2009-12-09 14:10:00,18.1,18.14,18.09,18.14,44900.0,17.7682,17.8074,17.7583,17.8074,44900.0
2009-12-09 14:15:00,18.14,18.16,18.13,18.16,20600.0,17.8074,17.8271,17.7976,17.8271,20600.0
2009-12-09 14:20:00,18.16,18.18,18.15,18.17,29700.0,17.8271,17.8467,17.8172,17.8369,29700.0
2009-12-09 14:25:00,18.17,18.17,18.15,18.16,34400.0,17.8369,17.8369,17.8172,17.8271,34400.0
2009-12-09 14:30:00,18.16,18.19,18.15,18.19,25200.0,17.8271,17.8565,17.8172,17.8565,25200.0
2009-12-09 14:35:00,18.19,18.2,18.18,18.2,20600.0,17.8565,17.8663,17.8467,17.8663,20600.0
2009-12-09 14:40:00,18.2,18.2,18.18,18.19,29600.0,17.8663,17.8663,17.8467,17.8565,29600.0
2009-12-09 14:45:00,18.19,18.2,18.18,18.19,26200.0,17.8565,17.8663,17.8467,17.8565,26200.0
2009-12-09 14:50:00,18.19,18.2,18.18,18.18,55200.0,17.8565,17.8663,17.8467,17.8467,55200.0
2009-12-09 14:55:00,18.19,18.22,18.17,18.17,74400.0,17.8565,17.886,17.8369,17.8369,74400.0
2009-12-09 15:00:00,18.17,18.25,18.17,18.24,26700.0,17.8369,17.9154,17.8369,17.9056,26700.0
2009-12-09 15:05:00,18.24,18.28,18.23,18.27,43400.0,17.9056,17.9449,17.8958,17.935,43400.0
2009-12-09 15:10:00,18.28,18.32,18.27,18.31,47100.0,17.9449,17.9841,17.935,17.9743,47100.0
2009-12-09 15:15:00,18.31,18.33,18.31,18.33,48300.0,17.9743,17.9939,17.9743,17.9939,48300.0
2009-12-09 15:20:00,18.32,18.36,18.32,18.33,44600.0,17.9841,18.0234,17.9841,17.9939,44600.0
2009-12-09 15:25:00,18.33,18.33,18.29,18.3,25300.0,17.9939,17.9939,17.9547,17.9645,25300.0
2009-12-09 15:30:00,18.3,18.3,18.27,18.28,31100.0,17.9645,17.9645,17.935,17.9449,31100.0
2009-12-09 15:35:00,18.28,18.28,18.25,18.25,37500.0,17.9449,17.9449,17.9154,17.9154,37500.0
2009-12-09 15:40:00,18.25,18.27,18.25,18.27,28000.0,17.9154,17.935,17.9154,17.935,28000.0
2009-12-09 15:45:00,18.27,18.28,18.26,18.28,37300.0,17.935,17.9449,17.9252,17.9449,37300.0
2009-12-09 15:50:00,18.28,18.28,18.26,18.26,50300.0,17.9449,17.9449,17.9252,17.9252,50300.0
2009-12-09 15:55:00,18.27,18.27,18.26,18.26,59200.0,17.935,17.935,17.9252,17.9252,59200.0
2009-12-10 09:30:00,18.38,18.57,18.38,18.5,28300.0,18.043,18.2295,18.043,18.1608,28300.0
2009-12-10 09:35:00,18.51,18.52,18.44,18.44,37800.0,18.1706,18.1805,18.1019,18.1019,37800.0
2009-12-10 09:40:00,18.45,18.52,18.45,18.52,25600.0,18.1117,18.1805,18.1117,18.1805,25600.0
2009-12-10 09:45:00,18.52,18.54,18.5,18.5,68700.0,18.1805,18.2001,18.1608,18.1608,68700.0
2009-12-10 09:50:00,18.51,18.52,18.45,18.48,136500.0,18.1706,18.1805,18.1117,18.1412,136500.0
2009-12-10 09:55:00,18.49,18.55,18.49,18.51,47500.0,18.151,18.2099,18.151,18.1706,47500.0
2009-12-10 10:00:00,18.52,18.52,18.49,18.5,33200.0,18.1805,18.1805,18.151,18.1608,33200.0
2009-12-10 10:05:00,18.5,18.54,18.49,18.53,50600.0,18.1608,18.2001,18.151,18.1903,50600.0
2009-12-10 10:10:00,18.54,18.57,18.52,18.55,69200.0,18.2001,18.2295,18.1805,18.2099,69200.0
2009-12-10 10:15:00,18.56,18.59,18.55,18.57,49600.0,18.2197,18.2492,18.2099,18.2295,49600.0
2009-12-10 10:20:00,18.57,18.65,18.55,18.65,42600.0,18.2295,18.3081,18.2099,18.3081,42600.0
2009-12-10 10:25:00,18.65,18.66,18.58,18.62,33800.0,18.3081,18.3179,18.2394,18.2786,33800.0
2009-12-10 10:30:00,18.63,18.66,18.62,18.65,37400.0,18.2884,18.3179,18.2786,18.3081,37400.0
2009-12-10 10:35:00,18.65,18.66,18.61,18.63,21300.0,18.3081,18.3179,18.2688,18.2884,21300.0
2009-12-10 10:40:00,18.63,18.68,18.61,18.63,27300.0,18.2884,18.3375,18.2688,18.2884,27300.0
2009-12-10 10:45:00,18.62,18.68,18.61,18.65,47900.0,18.2786,18.3375,18.2688,18.3081,47900.0
2009-12-10 10:50:00,18.64,18.65,18.59,18.63,31200.0,18.2983,18.3081,18.2492,18.2884,31200.0
2009-12-10 10:55:00,18.62,18.65,18.61,18.63,21800.0,18.2786,18.3081,18.2688,18.2884,21800.0
2009-12-10 11:00:00,18.62,18.62,18.57,18.59,31400.0,18.2786,18.2786,18.2295,18.2492,31400.0
2009-12-10 11:05:00,18.59,18.6,18.56,18.58,32400.0,18.2492,18.259,18.2197,18.2394,32400.0
2009-12-10 11:10:00,18.6,18.61,18.58,18.6,34500.0,18.259,18.2688,18.2394,18.259,34500.0
2009-12-10 11:15:00,18.59,18.62,18.59,18.6,31500.0,18.2492,18.2786,18.2492,18.259,31500.0
2009-12-10 11:20:00,18.6,18.62,18.6,18.62,49200.0,18.259,18.2786,18.259,18.2786,49200.0
2009-12-10 11:25:00,18.62,18.66,18.6,18.64,58800.0,18.2786,18.3179,18.259,18.2983,58800.0
2009-12-10 11:30:00,18.64,18.68,18.62,18.64,80200.0,18.2983,18.3375,18.2786,18.2983,80200.0
2009-12-10 11:35:00,18.65,18.68,18.64,18.66,47500.0,18.3081,18.3375,18.2983,18.3179,47500.0
2009-12-10 11:40:00,18.66,18.66,18.64,18.65,44100.0,18.3179,18.3179,18.2983,18.3081,44100.0
2009-12-10 11:45:00,18.65,18.66,18.63,18.66,18500.0,18.3081,18.3179,18.2884,18.3179,18500.0
2009-12-10 11:50:00,18.65,18.66,18.63,18.66,17000.0,18.3081,18.3179,18.2884,18.3179,17000.0
2009-12-10 11:55:00,18.66,18.68,18.64,18.67,27400.0,18.3179,18.3375,18.2983,18.3277,27400.0
2009-12-10 12:00:00,18.67,18.68,18.66,18.67,13500.0,18.3277,18.3375,18.3179,18.3277,13500.0
2009-12-10 12:05:00,18.67,18.68,18.63,18.65,23300.0,18.3277,18.3375,18.2884,18.3081,23300.0
2009-12-10 12:10:00,18.65,18.66,18.64,18.66,18300.0,18.3081,18.3179,18.2983,18.3179,18300.0
2009-12-10 12:15:00,18.65,18.66,18.64,18.66,17300.0,18.3081,18.3179,18.2983,18.3179,17300.0
2009-12-10 12:20:00,18.66,18.67,18.65,18.65,23400.0,18.3179,18.3277,18.3081,18.3081,23400.0
2009-12-10 12:25:00,18.65,18.66,18.64,18.65,9200.0,18.3081,18.3179,18.2983,18.3081,9200.0
2009-12-10 12:30:00,18.64,18.66,18.64,18.66,23500.0,18.2983,18.3179,18.2983,18.3179,23500.0
2009-12-10 12:35:00,18.66,18.66,18.64,18.65,18800.0,18.3179,18.3179,18.2983,18.3081,18800.0
2009-12-10 12:40:00,18.65,18.71,18.65,18.71,73300.0,18.3081,18.367,18.3081,18.367,73300.0
2009-12-10 12:45:00,18.71,18.73,18.7,18.7,24300.0,18.367,18.3866,18.3572,18.3572,24300.0
2009-12-10 12:50:00,18.7,18.71,18.7,18.7,22100.0,18.3572,18.367,18.3572,18.3572,22100.0
2009-12-10 12:55:00,18.71,18.72,18.7,18.7,31100.0,18.367,18.3768,18.3572,18.3572,31100.0
2009-12-10 13:00:00,18.7,18.72,18.67,18.67,37400.0,18.3572,18.3768,18.3277,18.3277,37400.0
2009-12-10 13:05:00,18.67,18.71,18.67,18.7,43000.0,18.3277,18.367,18.3277,18.3572,43000.0
2009-12-10 13:10:00,18.7,18.71,18.7,18.7,35500.0,18.3572,18.367,18.3572,18.3572,35500.0
2009-12-10 13:15:00,18.7,18.71,18.7,18.7,7900.0,18.3572,18.367,18.3572,18.3572,7900.0
2009-12-10 13:20:00,18.7,18.71,18.69,18.69,19100.0,18.3572,18.367,18.3473,18.3473,19100.0
2009-12-10 13:25:00,18.69,18.69,18.67,18.67,9100.0,18.3473,18.3473,18.3277,18.3277,9100.0
2009-12-10 13:30:00,18.67,18.68,18.67,18.68,10100.0,18.3277,18.3375,18.3277,18.3375,10100.0
2009-12-10 13:35:00,18.68,18.68,18.67,18.68,18500.0,18.3375,18.3375,18.3277,18.3375,18500.0
2009-12-10 13:40:00,18.68,18.68,18.66,18.66,17700.0,18.3375,18.3375,18.3179,18.3179,17700.0
2009-12-10 13:45:00,18.67,18.67,18.65,18.66,22300.0,18.3277,18.3277,18.3081,18.3179,22300.0
2009-12-10 13:50:00,18.65,18.67,18.64,18.67,28900.0,18.3081,18.3277,18.2983,18.3277,28900.0
2009-12-10 13:55:00,18.67,18.68,18.66,18.68,18900.0,18.3277,18.3375,18.3179,18.3375,18900.0
2009-12-10 14:00:00,18.68,18.71,18.68,18.71,31800.0,18.3375,18.367,18.3375,18.367,31800.0
2009-12-10 14:05:00,18.7,18.72,18.7,18.71,18900.0,18.3572,18.3768,18.3572,18.367,18900.0
2009-12-10 14:10:00,18.72,18.72,18.71,18.72,13700.0,18.3768,18.3768,18.367,18.3768,13700.0
2009-12-10 14:15:00,18.72,18.72,18.71,18.72,10600.0,18.3768,18.3768,18.367,18.3768,10600.0
2009-12-10 14:20:00,18.72,18.78,18.71,18.76,102900.0,18.3768,18.4357,18.367,18.4161,102900.0
2009-12-10 14:25:00,18.76,18.78,18.76,18.76,25900.0,18.4161,18.4357,18.4161,18.4161,25900.0
2009-12-10 14:30:00,18.76,18.78,18.75,18.75,34400.0,18.4161,18.4357,18.4062,18.4062,34400.0
2009-12-10 14:35:00,18.76,18.76,18.74,18.75,38700.0,18.4161,18.4161,18.3964,18.4062,38700.0
2009-12-10 14:40:00,18.75,18.76,18.74,18.75,14700.0,18.4062,18.4161,18.3964,18.4062,14700.0
2009-12-10 14:45:00,18.76,18.76,18.75,18.75,28300.0,18.4161,18.4161,18.4062,18.4062,28300.0
2009-12-10 14:50:00,18.76,18.76,18.75,18.75,38100.0,18.4161,18.4161,18.4062,18.4062,38100.0
2009-12-10 14:55:00,18.76,18.76,18.74,18.74,17700.0,18.4161,18.4161,18.3964,18.3964,17700.0
2009-12-10 15:00:00,18.75,18.76,18.73,18.73,12400.0,18.4062,18.4161,18.3866,18.3866,12400.0
2009-12-10 15:05:00,18.74,18.74,18.7,18.72,47700.0,18.3964,18.3964,18.3572,18.3768,47700.0
2009-12-10 15:10:00,18.71,18.72,18.71,18.71,24400.0,18.367,18.3768,18.367,18.367,24400.0
2009-12-10 15:15:00,18.71,18.72,18.71,18.72,28600.0,18.367,18.3768,18.367,18.3768,28600.0
2009-12-10 15:20:00,18.71,18.72,18.7,18.7,33800.0,18.367,18.3768,18.3572,18.3572,33800.0
2009-12-10 15:25:00,18.71,18.71,18.7,18.7,40600.0,18.367,18.367,18.3572,18.3572,40600.0
2009-12-10 15:30:00,18.7,18.71,18.7,18.7,40300.0,18.3572,18.367,18.3572,18.3572,40300.0
2009-12-10 15:35:00,18.7,18.71,18.68,18.69,45500.0,18.3572,18.367,18.3375,18.3473,45500.0
2009-12-10 15:40:00,18.69,18.69,18.68,18.69,36200.0,18.3473,18.3473,18.3375,18.3473,36200.0
2009-12-10 15:45:00,18.68,18.68,18.65,18.66,51400.0,18.3375,18.3375,18.3081,18.3179,51400.0
2009-12-10 15:50:00,18.65,18.66,18.65,18.65,45500.0,18.3081,18.3179,18.3081,18.3081,45500.0
2009-12-10 15:55:00,18.65,18.66,18.64,18.65,136500.0,18.3081,18.3179,18.2983,18.3081,136500.0
2009-12-11 09:30:00,18.75,18.97,18.74,18.92,57800.0,18.4062,18.6222,18.3964,18.5731,57800.0
2009-12-11 09:35:00,18.92,18.95,18.85,18.9,42500.0,18.5731,18.6026,18.5044,18.5535,42500.0
2009-12-11 09:40:00,18.91,18.95,18.9,18.92,26600.0,18.5633,18.6026,18.5535,18.5731,26600.0
2009-12-11 09:45:00,18.92,18.92,18.89,18.89,33200.0,18.5731,18.5731,18.5437,18.5437,33200.0
2009-12-11 09:50:00,18.89,18.9,18.86,18.9,34200.0,18.5437,18.5535,18.5142,18.5535,34200.0
2009-12-11 09:55:00,18.9,18.93,18.82,18.84,112800.0,18.5535,18.5829,18.475,18.4946,112800.0
2009-12-11 10:00:00,18.83,18.89,18.81,18.82,48500.0,18.4848,18.5437,18.4651,18.475,48500.0
2009-12-11 10:05:00,18.83,18.83,18.79,18.8,23400.0,18.4848,18.4848,18.4455,18.4553,23400.0
2009-12-11 10:10:00,18.8,18.85,18.79,18.85,20600.0,18.4553,18.5044,18.4455,18.5044,20600.0
2009-12-11 10:15:00,18.85,18.89,18.83,18.89,27300.0,18.5044,18.5437,18.4848,18.5437,27300.0
2009-12-11 10:20:00,18.89,18.9,18.87,18.9,17000.0,18.5437,18.5535,18.524,18.5535,17000.0
2009-12-11 10:25:00,18.89,18.9,18.86,18.87,19500.0,18.5437,18.5535,18.5142,18.524,19500.0
2009-12-11 10:30:00,18.87,18.88,18.85,18.87,20700.0,18.524,18.5339,18.5044,18.524,20700.0
2009-12-11 10:35:00,18.86,18.88,18.85,18.85,15300.0,18.5142,18.5339,18.5044,18.5044,15300.0
2009-12-11 10:40:00,18.85,18.86,18.81,18.81,6500.0,18.5044,18.5142,18.4651,18.4651,6500.0
2009-12-11 10:45:00,18.82,18.88,18.82,18.87,31300.0,18.475,18.5339,18.475,18.524,31300.0
2009-12-11 10:50:00,18.87,18.88,18.85,18.87,15700.0,18.524,18.5339,18.5044,18.524,15700.0
2009-12-11 10:55:00,18.87,18.88,18.85,18.85,13300.0,18.524,18.5339,18.5044,18.5044,13300.0
2009-12-11 11:00:00,18.85,18.85,18.82,18.82,16500.0,18.5044,18.5044,18.475,18.475,16500.0
2009-12-11 11:05:00,18.82,18.83,18.82,18.82,11800.0,18.475,18.4848,18.475,18.475,11800.0
2009-12-11 11:10:00,18.82,18.83,18.81,18.82,10300.0,18.475,18.4848,18.4651,18.475,10300.0
2009-12-11 11:15:00,18.8,18.85,18.8,18.84,26100.0,18.4553,18.5044,18.4553,18.4946,26100.0
2009-12-11 11:20:00,18.83,18.85,18.81,18.85,43700.0,18.4848,18.5044,18.4651,18.5044,43700.0
2009-12-11 11:25:00,18.85,18.85,18.84,18.85,29100.0,18.5044,18.5044,18.4946,18.5044,29100.0
2009-12-11 11:30:00,18.84,18.84,18.81,18.81,7500.0,18.4946,18.4946,18.4651,18.4651,7500.0
2009-12-11 11:35:00,18.81,18.83,18.81,18.82,19800.0,18.4651,18.4848,18.4651,18.475,19800.0
2009-12-11 11:40:00,18.82,18.82,18.79,18.8,31100.0,18.475,18.475,18.4455,18.4553,31100.0
2009-12-11 11:45:00,18.8,18.84,18.79,18.83,56200.0,18.4553,18.4946,18.4455,18.4848,56200.0
2009-12-11 11:50:00,18.83,18.86,18.82,18.85,59700.0,18.4848,18.5142,18.475,18.5044,59700.0
2009-12-11 11:55:00,18.85,18.86,18.8,18.85,26700.0,18.5044,18.5142,18.4553,18.5044,26700.0
2009-12-11 12:00:00,18.85,18.86,18.84,18.85,13200.0,18.5044,18.5142,18.4946,18.5044,13200.0
2009-12-11 12:05:00,18.85,18.87,18.84,18.87,21000.0,18.5044,18.524,18.4946,18.524,21000.0
2009-12-11 12:10:00,18.87,18.89,18.86,18.87,13900.0,18.524,18.5437,18.5142,18.524,13900.0
2009-12-11 12:15:00,18.86,18.87,18.85,18.87,14500.0,18.5142,18.524,18.5044,18.524,14500.0
2009-12-11 12:20:00,18.86,18.87,18.86,18.87,14500.0,18.5142,18.524,18.5142,18.524,14500.0
2009-12-11 12:25:00,18.87,18.87,18.86,18.87,3400.0,18.524,18.524,18.5142,18.524,3400.0
2009-12-11 12:30:00,18.86,18.88,18.85,18.88,30600.0,18.5142,18.5339,18.5044,18.5339,30600.0
2009-12-11 12:35:00,18.88,18.9,18.88,18.89,13700.0,18.5339,18.5535,18.5339,18.5437,13700.0
2009-12-11 12:40:00,18.88,18.9,18.87,18.89,16900.0,18.5339,18.5535,18.524,18.5437,16900.0
2009-12-11 12:45:00,18.89,18.9,18.87,18.88,13800.0,18.5437,18.5535,18.524,18.5339,13800.0
2009-12-11 12:50:00,18.88,18.92,18.87,18.92,37700.0,18.5339,18.5731,18.524,18.5731,37700.0
2009-12-11 12:55:00,18.92,18.92,18.91,18.92,19000.0,18.5731,18.5731,18.5633,18.5731,19000.0
2009-12-11 13:00:00,18.91,18.93,18.89,18.9,22000.0,18.5633,18.5829,18.5437,18.5535,22000.0
2009-12-11 13:05:00,18.89,18.9,18.88,18.88,5500.0,18.5437,18.5535,18.5339,18.5339,5500.0
2009-12-11 13:10:00,18.88,18.89,18.88,18.89,5200.0,18.5339,18.5437,18.5339,18.5437,5200.0
2009-12-11 13:15:00,18.88,18.92,18.88,18.91,32000.0,18.5339,18.5731,18.5339,18.5633,32000.0
2009-12-11 13:20:00,18.91,18.91,18.9,18.9,13000.0,18.5633,18.5633,18.5535,18.5535,13000.0
2009-12-11 13:25:00,18.9,18.91,18.9,18.91,11000.0,18.5535,18.5633,18.5535,18.5633,11000.0
2009-12-11 13:30:00,18.91,18.92,18.91,18.92,14300.0,18.5633,18.5731,18.5633,18.5731,14300.0
2009-12-11 13:35:00,18.91,18.92,18.9,18.91,70100.0,18.5633,18.5731,18.5535,18.5633,70100.0
2009-12-11 13:40:00,18.92,18.92,18.89,18.9,23100.0,18.5731,18.5731,18.5437,18.5535,23100.0
2009-12-11 13:45:00,18.9,18.9,18.88,18.89,425800.0,18.5535,18.5535,18.5339,18.5437,425800.0
2009-12-11 13:50:00,18.89,18.91,18.89,18.91,49100.0,18.5437,18.5633,18.5437,18.5633,49100.0
2009-12-11 13:55:00,18.9,18.91,18.89,18.91,23800.0,18.5535,18.5633,18.5437,18.5633,23800.0
2009-12-11 14:00:00,18.9,18.91,18.89,18.9,11200.0,18.5535,18.5633,18.5437,18.5535,11200.0
2009-12-11 14:05:00,18.91,18.96,18.89,18.96,31100.0,18.5633,18.6124,18.5437,18.6124,31100.0
2009-12-11 14:10:00,18.96,18.96,18.93,18.93,27400.0,18.6124,18.6124,18.5829,18.5829,27400.0
2009-12-11 14:15:00,18.94,18.94,18.93,18.94,8200.0,18.5928,18.5928,18.5829,18.5928,8200.0
2009-12-11 14:20:00,18.94,18.97,18.93,18.96,32500.0,18.5928,18.6222,18.5829,18.6124,32500.0
2009-12-11 14:25:00,18.96,18.96,18.95,18.95,14900.0,18.6124,18.6124,18.6026,18.6026,14900.0
2009-12-11 14:30:00,18.96,18.96,18.94,18.95,27400.0,18.6124,18.6124,18.5928,18.6026,27400.0
2009-12-11 14:35:00,18.95,18.96,18.93,18.93,19200.0,18.6026,18.6124,18.5829,18.5829,19200.0
2009-12-11 14:40:00,18.94,18.96,18.93,18.96,29400.0,18.5928,18.6124,18.5829,18.6124,29400.0
2009-12-11 14:45:00,18.96,18.97,18.95,18.95,28900.0,18.6124,18.6222,18.6026,18.6026,28900.0
2009-12-11 14:50:00,18.96,18.97,18.95,18.97,42500.0,18.6124,18.6222,18.6026,18.6222,42500.0
2009-12-11 14:55:00,18.97,18.97,18.96,18.96,21500.0,18.6222,18.6222,18.6124,18.6124,21500.0
2009-12-11 15:00:00,18.96,18.97,18.96,18.97,20800.0,18.6124,18.6222,18.6124,18.6222,20800.0
2009-12-11 15:05:00,18.97,19.0,18.96,19.0,91000.0,18.6222,18.6517,18.6124,18.6517,91000.0
2009-12-11 15:10:00,18.99,19.0,18.99,18.99,29300.0,18.6418,18.6517,18.6418,18.6418,29300.0
2009-12-11 15:15:00,19.0,19.0,18.98,18.99,32100.0,18.6517,18.6517,18.632,18.6418,32100.0
2009-12-11 15:20:00,18.99,18.99,18.97,18.97,19200.0,18.6418,18.6418,18.6222,18.6222,19200.0
2009-12-11 15:25:00,18.97,18.99,18.97,18.99,25900.0,18.6222,18.6418,18.6222,18.6418,25900.0
2009-12-11 15:30:00,18.99,19.0,18.98,18.98,33000.0,18.6418,18.6517,18.632,18.632,33000.0
2009-12-11 15:35:00,18.98,18.99,18.97,18.97,20700.0,18.632,18.6418,18.6222,18.6222,20700.0
2009-12-11 15:40:00,18.97,18.98,18.94,18.97,80300.0,18.6222,18.632,18.5928,18.6222,80300.0
2009-12-11 15:45:00,18.97,18.97,18.92,18.93,85000.0,18.6222,18.6222,18.5731,18.5829,85000.0
2009-12-11 15:50:00,18.92,18.96,18.92,18.96,84000.0,18.5731,18.6124,18.5731,18.6124,84000.0
2009-12-11 15:55:00,18.96,18.97,18.95,18.97,86400.0,18.6124,18.6222,18.6026,18.6222,86400.0
2009-12-14 09:30:00,19.6,19.6,19.34,19.52,125500.0,19.2407,19.2407,18.9854,19.1621,125500.0
2009-12-14 09:35:00,19.51,19.53,19.49,19.5,104900.0,19.1523,19.1719,19.1327,19.1425,104900.0
2009-12-14 09:40:00,19.5,19.51,19.45,19.49,85100.0,19.1425,19.1523,19.0934,19.1327,85100.0
2009-12-14 09:45:00,19.48,19.55,19.47,19.54,96000.0,19.1229,19.1916,19.113,19.1818,96000.0
2009-12-14 09:50:00,19.53,19.64,19.53,19.6,127700.0,19.1719,19.2799,19.1719,19.2407,127700.0
2009-12-14 09:55:00,19.6,19.63,19.58,19.62,53100.0,19.2407,19.2701,19.221,19.2603,53100.0
2009-12-14 10:00:00,19.61,19.63,19.55,19.55,59700.0,19.2505,19.2701,19.1916,19.1916,59700.0
2009-12-14 10:05:00,19.55,19.57,19.5,19.55,40000.0,19.1916,19.2112,19.1425,19.1916,40000.0
2009-12-14 10:10:00,19.55,19.57,19.54,19.57,44800.0,19.1916,19.2112,19.1818,19.2112,44800.0
2009-12-14 10:15:00,19.57,19.59,19.55,19.55,42800.0,19.2112,19.2308,19.1916,19.1916,42800.0
2009-12-14 10:20:00,19.54,19.55,19.5,19.51,51500.0,19.1818,19.1916,19.1425,19.1523,51500.0
2009-12-14 10:25:00,19.52,19.56,19.5,19.56,41900.0,19.1621,19.2014,19.1425,19.2014,41900.0
2009-12-14 10:30:00,19.56,19.63,19.56,19.63,69500.0,19.2014,19.2701,19.2014,19.2701,69500.0
2009-12-14 10:35:00,19.63,19.68,19.62,19.67,56200.0,19.2701,19.3192,19.2603,19.3094,56200.0
2009-12-14 10:40:00,19.68,19.73,19.67,19.7,50700.0,19.3192,19.3683,19.3094,19.3388,50700.0
2009-12-14 10:45:00,19.7,19.73,19.69,19.71,56900.0,19.3388,19.3683,19.329,19.3486,56900.0
2009-12-14 10:50:00,19.7,19.76,19.7,19.75,54300.0,19.3388,19.3977,19.3388,19.3879,54300.0
2009-12-14 10:55:00,19.75,19.76,19.72,19.75,65300.0,19.3879,19.3977,19.3585,19.3879,65300.0
2009-12-14 11:00:00,19.75,19.78,19.75,19.76,53600.0,19.3879,19.4174,19.3879,19.3977,53600.0
2009-12-14 11:05:00,19.75,19.78,19.74,19.78,41800.0,19.3879,19.4174,19.3781,19.4174,41800.0
2009-12-14 11:10:00,19.78,19.87,19.77,19.85,107800.0,19.4174,19.5057,19.4075,19.4861,107800.0
2009-12-14 11:15:00,19.85,19.87,19.84,19.86,86800.0,19.4861,19.5057,19.4763,19.4959,86800.0
2009-12-14 11:20:00,19.86,19.9,19.85,19.87,67700.0,19.4959,19.5352,19.4861,19.5057,67700.0
2009-12-14 11:25:00,19.86,19.87,19.85,19.86,46600.0,19.4959,19.5057,19.4861,19.4959,46600.0
2009-12-14 11:30:00,19.86,19.87,19.85,19.87,25000.0,19.4959,19.5057,19.4861,19.5057,25000.0
2009-12-14 11:35:00,19.86,19.91,19.86,19.91,39000.0,19.4959,19.545,19.4959,19.545,39000.0
2009-12-14 11:40:00,19.91,19.95,19.89,19.95,119900.0,19.545,19.5842,19.5253,19.5842,119900.0
2009-12-14 11:45:00,19.95,19.95,19.93,19.94,17500.0,19.5842,19.5842,19.5646,19.5744,17500.0
2009-12-14 11:50:00,19.93,19.98,19.91,19.96,88700.0,19.5646,19.6137,19.545,19.5941,88700.0
2009-12-14 11:55:00,19.96,19.97,19.94,19.96,30200.0,19.5941,19.6039,19.5744,19.5941,30200.0
2009-12-14 12:00:00,19.96,19.96,19.94,19.96,26500.0,19.5941,19.5941,19.5744,19.5941,26500.0
2009-12-14 12:05:00,19.95,19.96,19.94,19.95,25100.0,19.5842,19.5941,19.5744,19.5842,25100.0
2009-12-14 12:10:00,19.95,19.95,19.93,19.95,32900.0,19.5842,19.5842,19.5646,19.5842,32900.0
2009-12-14 12:15:00,19.94,20.0,19.94,19.99,60600.0,19.5744,19.6333,19.5744,19.6235,60600.0
2009-12-14 12:20:00,20.0,20.04,19.98,20.03,63200.0,19.6333,19.6726,19.6137,19.6628,63200.0
2009-12-14 12:25:00,20.03,20.07,20.03,20.05,33300.0,19.6628,19.702,19.6628,19.6824,33300.0
2009-12-14 12:30:00,20.05,20.06,20.04,20.05,18300.0,19.6824,19.6922,19.6726,19.6824,18300.0
2009-12-14 12:35:00,20.04,20.09,20.04,20.09,48700.0,19.6726,19.7217,19.6726,19.7217,48700.0
2009-12-14 12:40:00,20.08,20.19,20.08,20.18,102600.0,19.7119,19.8198,19.7119,19.81,102600.0
2009-12-14 12:45:00,20.17,20.19,20.13,20.13,54900.0,19.8002,19.8198,19.7609,19.7609,54900.0
2009-12-14 12:50:00,20.12,20.13,20.05,20.05,31000.0,19.7511,19.7609,19.6824,19.6824,31000.0
2009-12-14 12:55:00,20.04,20.06,20.03,20.04,30800.0,19.6726,19.6922,19.6628,19.6726,30800.0
2009-12-14 13:00:00,20.04,20.07,20.04,20.06,42800.0,19.6726,19.702,19.6726,19.6922,42800.0
2009-12-14 13:05:00,20.06,20.09,20.06,20.09,36900.0,19.6922,19.7217,19.6922,19.7217,36900.0
2009-12-14 13:10:00,20.09,20.09,20.06,20.07,18200.0,19.7217,19.7217,19.6922,19.702,18200.0
2009-12-14 13:15:00,20.06,20.09,20.05,20.09,39800.0,19.6922,19.7217,19.6824,19.7217,39800.0
2009-12-14 13:20:00,20.09,20.12,20.08,20.11,32600.0,19.7217,19.7511,19.7119,19.7413,32600.0
2009-12-14 13:25:00,20.11,20.14,20.1,20.13,46100.0,19.7413,19.7708,19.7315,19.7609,46100.0
2009-12-14 13:30:00,20.12,20.13,20.11,20.11,15600.0,19.7511,19.7609,19.7413,19.7413,15600.0
2009-12-14 13:35:00,20.11,20.12,20.04,20.05,71400.0,19.7413,19.7511,19.6726,19.6824,71400.0
2009-12-14 13:40:00,20.05,20.06,20.0,20.0,96600.0,19.6824,19.6922,19.6333,19.6333,96600.0
2009-12-14 13:45:00,20.0,20.04,19.98,20.04,67200.0,19.6333,19.6726,19.6137,19.6726,67200.0
2009-12-14 13:50:00,20.03,20.04,20.03,20.04,20600.0,19.6628,19.6726,19.6628,19.6726,20600.0
2009-12-14 13:55:00,20.04,20.05,20.01,20.04,61600.0,19.6726,19.6824,19.6431,19.6726,61600.0
2009-12-14 14:00:00,20.04,20.06,20.03,20.05,32300.0,19.6726,19.6922,19.6628,19.6824,32300.0
2009-12-14 14:05:00,20.05,20.09,20.05,20.09,55000.0,19.6824,19.7217,19.6824,19.7217,55000.0
2009-12-14 14:10:00,20.09,20.09,20.06,20.06,26800.0,19.7217,19.7217,19.6922,19.6922,26800.0
2009-12-14 14:15:00,20.07,20.07,20.06,20.07,13000.0,19.702,19.702,19.6922,19.702,13000.0
2009-12-14 14:20:00,20.07,20.11,20.06,20.1,58600.0,19.702,19.7413,19.6922,19.7315,58600.0
2009-12-14 14:25:00,20.09,20.14,20.09,20.13,72500.0,19.7217,19.7708,19.7217,19.7609,72500.0
2009-12-14 14:30:00,20.14,20.14,20.13,20.14,15800.0,19.7708,19.7708,19.7609,19.7708,15800.0
2009-12-14 14:35:00,20.14,20.16,20.13,20.15,45600.0,19.7708,19.7904,19.7609,19.7806,45600.0
2009-12-14 14:40:00,20.16,20.16,20.14,20.14,27000.0,19.7904,19.7904,19.7708,19.7708,27000.0
2009-12-14 14:45:00,20.13,20.15,20.13,20.14,23900.0,19.7609,19.7806,19.7609,19.7708,23900.0
2009-12-14 14:50:00,20.13,20.17,20.13,20.15,64500.0,19.7609,19.8002,19.7609,19.7806,64500.0
2009-12-14 14:55:00,20.14,20.15,20.12,20.13,35300.0,19.7708,19.7806,19.7511,19.7609,35300.0
2009-12-14 15:00:00,20.12,20.18,20.12,20.17,86100.0,19.7511,19.81,19.7511,19.8002,86100.0
2009-12-14 15:05:00,20.18,20.19,20.17,20.17,62800.0,19.81,19.8198,19.8002,19.8002,62800.0
2009-12-14 15:10:00,20.17,20.18,20.17,20.18,21400.0,19.8002,19.81,19.8002,19.81,21400.0
2009-12-14 15:15:00,20.18,20.18,20.17,20.18,28400.0,19.81,19.81,19.8002,19.81,28400.0
2009-12-14 15:20:00,20.18,20.2,20.17,20.17,69500.0,19.81,19.8297,19.8002,19.8002,69500.0
2009-12-14 15:25:00,20.18,20.19,20.17,20.19,34300.0,19.81,19.8198,19.8002,19.8198,34300.0
2009-12-14 15:30:00,20.19,20.25,20.18,20.25,112800.0,19.8198,19.8787,19.81,19.8787,112800.0
2009-12-14 15:35:00,20.25,20.28,20.24,20.25,122100.0,19.8787,19.9082,19.8689,19.8787,122100.0
2009-12-14 15:40:00,20.25,20.25,20.21,20.23,114200.0,19.8787,19.8787,19.8395,19.8591,114200.0
2009-12-14 15:45:00,20.22,20.23,20.16,20.17,133400.0,19.8493,19.8591,19.7904,19.8002,133400.0
2009-12-14 15:50:00,20.17,20.19,20.16,20.18,110900.0,19.8002,19.8198,19.7904,19.81,110900.0
2009-12-14 15:55:00,20.17,20.24,20.17,20.23,189500.0,19.8002,19.8689,19.8002,19.8591,189500.0
2009-12-15 09:30:00,20.22,20.3,20.0,20.12,64200.0,19.8493,19.9278,19.6333,19.7511,64200.0
2009-12-15 09:35:00,20.12,20.28,20.12,20.15,78000.0,19.7511,19.9082,19.7511,19.7806,78000.0
2009-12-15 09:40:00,20.16,20.29,20.12,20.27,47700.0,19.7904,19.918,19.7511,19.8984,47700.0
2009-12-15 09:45:00,20.26,20.37,20.26,20.33,59600.0,19.8886,19.9965,19.8886,19.9573,59600.0
2009-12-15 09:50:00,20.33,20.42,20.32,20.42,73000.0,19.9573,20.0456,19.9475,20.0456,73000.0
2009-12-15 09:55:00,20.42,20.52,20.38,20.39,201500.0,20.0456,20.1438,20.0064,20.0162,201500.0
2009-12-15 10:00:00,20.38,20.47,20.38,20.42,78700.0,20.0064,20.0947,20.0064,20.0456,78700.0
2009-12-15 10:05:00,20.42,20.59,20.42,20.53,209300.0,20.0456,20.2125,20.0456,20.1536,209300.0
2009-12-15 10:10:00,20.53,20.61,20.5,20.59,77900.0,20.1536,20.2321,20.1242,20.2125,77900.0
2009-12-15 10:15:00,20.58,20.67,20.57,20.62,69700.0,20.2027,20.291,20.1929,20.242,69700.0
2009-12-15 10:20:00,20.62,20.66,20.58,20.63,69800.0,20.242,20.2812,20.2027,20.2518,69800.0
2009-12-15 10:25:00,20.62,20.64,20.55,20.56,118600.0,20.242,20.2616,20.1732,20.1831,118600.0
2009-12-15 10:30:00,20.57,20.6,20.56,20.59,81500.0,20.1929,20.2223,20.1831,20.2125,81500.0
2009-12-15 10:35:00,20.59,20.6,20.58,20.6,45300.0,20.2125,20.2223,20.2027,20.2223,45300.0
2009-12-15 10:40:00,20.59,20.72,20.59,20.72,80400.0,20.2125,20.3401,20.2125,20.3401,80400.0
2009-12-15 10:45:00,20.71,20.86,20.71,20.86,123200.0,20.3303,20.4776,20.3303,20.4776,123200.0
2009-12-15 10:50:00,20.86,20.89,20.8,20.89,87400.0,20.4776,20.507,20.4187,20.507,87400.0
2009-12-15 10:55:00,20.88,20.89,20.82,20.83,51000.0,20.4972,20.507,20.4383,20.4481,51000.0
2009-12-15 11:00:00,20.82,20.84,20.75,20.76,86000.0,20.4383,20.4579,20.3696,20.3794,86000.0
2009-12-15 11:05:00,20.77,20.78,20.76,20.77,40400.0,20.3892,20.399,20.3794,20.3892,40400.0
2009-12-15 11:10:00,20.77,20.78,20.75,20.75,33200.0,20.3892,20.399,20.3696,20.3696,33200.0
2009-12-15 11:15:00,20.75,20.84,20.75,20.84,88100.0,20.3696,20.4579,20.3696,20.4579,88100.0
2009-12-15 11:20:00,20.83,20.84,20.75,20.81,48900.0,20.4481,20.4579,20.3696,20.4285,48900.0
2009-12-15 11:25:00,20.81,20.81,20.79,20.8,34800.0,20.4285,20.4285,20.4088,20.4187,34800.0
2009-12-15 11:30:00,20.8,20.81,20.78,20.81,28700.0,20.4187,20.4285,20.399,20.4285,28700.0
2009-12-15 11:35:00,20.8,20.81,20.79,20.8,20900.0,20.4187,20.4285,20.4088,20.4187,20900.0
2009-12-15 11:40:00,20.8,20.81,20.8,20.8,15300.0,20.4187,20.4285,20.4187,20.4187,15300.0
2009-12-15 11:45:00,20.81,20.81,20.78,20.8,76000.0,20.4285,20.4285,20.399,20.4187,76000.0
2009-12-15 11:50:00,20.8,20.81,20.8,20.8,16700.0,20.4187,20.4285,20.4187,20.4187,16700.0
2009-12-15 11:55:00,20.81,20.81,20.8,20.8,13600.0,20.4285,20.4285,20.4187,20.4187,13600.0
2009-12-15 12:00:00,20.8,20.81,20.8,20.8,16900.0,20.4187,20.4285,20.4187,20.4187,16900.0
2009-12-15 12:05:00,20.8,20.85,20.8,20.81,42100.0,20.4187,20.4677,20.4187,20.4285,42100.0
2009-12-15 12:10:00,20.81,20.83,20.8,20.8,21700.0,20.4285,20.4481,20.4187,20.4187,21700.0
2009-12-15 12:15:00,20.8,20.81,20.75,20.77,86800.0,20.4187,20.4285,20.3696,20.3892,86800.0
2009-12-15 12:20:00,20.78,20.78,20.71,20.71,44900.0,20.399,20.399,20.3303,20.3303,44900.0
2009-12-15 12:25:00,20.71,20.72,20.7,20.7,31100.0,20.3303,20.3401,20.3205,20.3205,31100.0
2009-12-15 12:30:00,20.7,20.76,20.68,20.74,51200.0,20.3205,20.3794,20.3009,20.3598,51200.0
2009-12-15 12:35:00,20.73,20.74,20.7,20.7,8600.0,20.3499,20.3598,20.3205,20.3205,8600.0
2009-12-15 12:40:00,20.7,20.71,20.7,20.71,25700.0,20.3205,20.3303,20.3205,20.3303,25700.0
2009-12-15 12:45:00,20.71,20.71,20.7,20.7,7800.0,20.3303,20.3303,20.3205,20.3205,7800.0
2009-12-15 12:50:00,20.7,20.71,20.7,20.7,10000.0,20.3205,20.3303,20.3205,20.3205,10000.0
2009-12-15 12:55:00,20.7,20.72,20.7,20.72,13000.0,20.3205,20.3401,20.3205,20.3401,13000.0
2009-12-15 13:00:00,20.71,20.72,20.7,20.72,30800.0,20.3303,20.3401,20.3205,20.3401,30800.0
2009-12-15 13:05:00,20.72,20.76,20.71,20.75,45600.0,20.3401,20.3794,20.3303,20.3696,45600.0
2009-12-15 13:10:00,20.75,20.76,20.72,20.73,19600.0,20.3696,20.3794,20.3401,20.3499,19600.0
2009-12-15 13:15:00,20.72,20.72,20.69,20.69,40500.0,20.3401,20.3401,20.3107,20.3107,40500.0
2009-12-15 13:20:00,20.69,20.7,20.67,20.68,26200.0,20.3107,20.3205,20.291,20.3009,26200.0
2009-12-15 13:25:00,20.68,20.68,20.65,20.65,29300.0,20.3009,20.3009,20.2714,20.2714,29300.0
2009-12-15 13:30:00,20.66,20.69,20.65,20.69,20900.0,20.2812,20.3107,20.2714,20.3107,20900.0
2009-12-15 13:35:00,20.69,20.75,20.68,20.74,77200.0,20.3107,20.3696,20.3009,20.3598,77200.0
2009-12-15 13:40:00,20.73,20.74,20.72,20.73,14800.0,20.3499,20.3598,20.3401,20.3499,14800.0
2009-12-15 13:45:00,20.74,20.77,20.73,20.77,25600.0,20.3598,20.3892,20.3499,20.3892,25600.0
2009-12-15 13:50:00,20.77,20.81,20.76,20.8,37000.0,20.3892,20.4285,20.3794,20.4187,37000.0
2009-12-15 13:55:00,20.81,20.81,20.79,20.8,15400.0,20.4285,20.4285,20.4088,20.4187,15400.0
2009-12-15 14:00:00,20.8,20.8,20.75,20.75,25900.0,20.4187,20.4187,20.3696,20.3696,25900.0
2009-12-15 14:05:00,20.75,20.76,20.72,20.73,9100.0,20.3696,20.3794,20.3401,20.3499,9100.0
2009-12-15 14:10:00,20.72,20.73,20.71,20.71,18400.0,20.3401,20.3499,20.3303,20.3303,18400.0
2009-12-15 14:15:00,20.72,20.72,20.7,20.7,8800.0,20.3401,20.3401,20.3205,20.3205,8800.0
2009-12-15 14:20:00,20.7,20.71,20.7,20.71,16000.0,20.3205,20.3303,20.3205,20.3303,16000.0
2009-12-15 14:25:00,20.7,20.71,20.69,20.7,29800.0,20.3205,20.3303,20.3107,20.3205,29800.0
2009-12-15 14:30:00,20.7,20.73,20.7,20.73,25500.0,20.3205,20.3499,20.3205,20.3499,25500.0
2009-12-15 14:35:00,20.73,20.73,20.69,20.7,33400.0,20.3499,20.3499,20.3107,20.3205,33400.0
2009-12-15 14:40:00,20.7,20.73,20.7,20.73,7600.0,20.3205,20.3499,20.3205,20.3499,7600.0
2009-12-15 14:45:00,20.72,20.73,20.7,20.7,10600.0,20.3401,20.3499,20.3205,20.3205,10600.0
2009-12-15 14:50:00,20.7,20.72,20.69,20.71,35600.0,20.3205,20.3401,20.3107,20.3303,35600.0
2009-12-15 14:55:00,20.72,20.74,20.71,20.74,18200.0,20.3401,20.3598,20.3303,20.3598,18200.0
2009-12-15 15:00:00,20.74,20.74,20.72,20.73,22400.0,20.3598,20.3598,20.3401,20.3499,22400.0
2009-12-15 15:05:00,20.73,20.75,20.71,20.75,33500.0,20.3499,20.3696,20.3303,20.3696,33500.0
2009-12-15 15:10:00,20.74,20.77,20.74,20.75,45100.0,20.3598,20.3892,20.3598,20.3696,45100.0
2009-12-15 15:15:00,20.75,20.76,20.75,20.75,14600.0,20.3696,20.3794,20.3696,20.3696,14600.0
2009-12-15 15:20:00,20.75,20.76,20.73,20.75,68300.0,20.3696,20.3794,20.3499,20.3696,68300.0
2009-12-15 15:25:00,20.75,20.77,20.74,20.75,68900.0,20.3696,20.3892,20.3598,20.3696,68900.0
2009-12-15 15:30:00,20.75,20.75,20.73,20.74,81200.0,20.3696,20.3696,20.3499,20.3598,81200.0
2009-12-15 15:35:00,20.73,20.75,20.73,20.75,93900.0,20.3499,20.3696,20.3499,20.3696,93900.0
2009-12-15 15:40:00,20.75,20.76,20.71,20.72,107700.0,20.3696,20.3794,20.3303,20.3401,107700.0
2009-12-15 15:45:00,20.72,20.72,20.71,20.72,112900.0,20.3401,20.3401,20.3303,20.3401,112900.0
2009-12-15 15:50:00,20.73,20.75,20.72,20.75,88000.0,20.3499,20.3696,20.3401,20.3696,88000.0
2009-12-15 15:55:00,20.75,20.75,20.74,20.75,175800.0,20.3696,20.3696,20.3598,20.3696,175800.0
2009-12-16 09:30:00,21.07,21.28,21.0,21.07,103500.0,20.6837,20.8899,20.615,20.6837,103500.0
2009-12-16 09:35:00,21.07,21.11,21.0,21.01,30600.0,20.6837,20.723,20.615,20.6248,30600.0
2009-12-16 09:40:00,21.02,21.02,20.86,20.9,50900.0,20.6346,20.6346,20.4776,20.5168,50900.0
2009-12-16 09:45:00,20.9,20.94,20.83,20.86,39400.0,20.5168,20.5561,20.4481,20.4776,39400.0
2009-12-16 09:50:00,20.86,21.0,20.86,20.94,50000.0,20.4776,20.615,20.4776,20.5561,50000.0
2009-12-16 09:55:00,20.94,20.98,20.92,20.92,40500.0,20.5561,20.5954,20.5365,20.5365,40500.0
2009-12-16 10:00:00,20.92,20.93,20.84,20.84,52700.0,20.5365,20.5463,20.4579,20.4579,52700.0
2009-12-16 10:05:00,20.85,20.92,20.82,20.83,29300.0,20.4677,20.5365,20.4383,20.4481,29300.0
2009-12-16 10:10:00,20.83,20.83,20.8,20.8,11000.0,20.4481,20.4481,20.4187,20.4187,11000.0
2009-12-16 10:15:00,20.8,20.87,20.77,20.85,48000.0,20.4187,20.4874,20.3892,20.4677,48000.0
2009-12-16 10:20:00,20.85,20.93,20.84,20.89,61400.0,20.4677,20.5463,20.4579,20.507,61400.0
2009-12-16 10:25:00,20.89,20.9,20.86,20.88,23500.0,20.507,20.5168,20.4776,20.4972,23500.0
2009-12-16 10:30:00,20.89,20.95,20.89,20.94,43200.0,20.507,20.5659,20.507,20.5561,43200.0
2009-12-16 10:35:00,20.95,20.95,20.9,20.9,25100.0,20.5659,20.5659,20.5168,20.5168,25100.0
2009-12-16 10:40:00,20.9,20.91,20.88,20.89,19100.0,20.5168,20.5266,20.4972,20.507,19100.0
2009-12-16 10:45:00,20.89,20.9,20.88,20.88,11100.0,20.507,20.5168,20.4972,20.4972,11100.0
2009-12-16 10:50:00,20.88,20.9,20.86,20.89,21700.0,20.4972,20.5168,20.4776,20.507,21700.0
2009-12-16 10:55:00,20.9,20.92,20.89,20.9,14900.0,20.5168,20.5365,20.507,20.5168,14900.0
2009-12-16 11:00:00,20.89,20.93,20.86,20.86,19600.0,20.507,20.5463,20.4776,20.4776,19600.0
2009-12-16 11:05:00,20.87,20.91,20.86,20.91,28500.0,20.4874,20.5266,20.4776,20.5266,28500.0
2009-12-16 11:10:00,20.91,20.95,20.9,20.94,21600.0,20.5266,20.5659,20.5168,20.5561,21600.0
2009-12-16 11:15:00,20.95,20.95,20.94,20.95,13700.0,20.5659,20.5659,20.5561,20.5659,13700.0
2009-12-16 11:20:00,20.94,21.01,20.94,20.97,88800.0,20.5561,20.6248,20.5561,20.5855,88800.0
2009-12-16 11:25:00,20.98,21.01,20.97,21.01,14400.0,20.5954,20.6248,20.5855,20.6248,14400.0
2009-12-16 11:30:00,21.01,21.03,21.0,21.02,10400.0,20.6248,20.6444,20.615,20.6346,10400.0
2009-12-16 11:35:00,21.03,21.03,20.99,21.0,46200.0,20.6444,20.6444,20.6052,20.615,46200.0
2009-12-16 11:40:00,21.0,21.01,20.99,21.0,22400.0,20.615,20.6248,20.6052,20.615,22400.0
2009-12-16 11:45:00,21.0,21.0,20.92,20.94,17600.0,20.615,20.615,20.5365,20.5561,17600.0
2009-12-16 11:50:00,20.95,20.97,20.95,20.97,24800.0,20.5659,20.5855,20.5659,20.5855,24800.0
2009-12-16 11:55:00,20.97,20.99,20.97,20.99,11300.0,20.5855,20.6052,20.5855,20.6052,11300.0
2009-12-16 12:00:00,20.98,21.0,20.97,21.0,14800.0,20.5954,20.615,20.5855,20.615,14800.0
2009-12-16 12:05:00,21.0,21.0,20.99,20.99,15800.0,20.615,20.615,20.6052,20.6052,15800.0
2009-12-16 12:10:00,21.0,21.04,20.99,21.03,42400.0,20.615,20.6543,20.6052,20.6444,42400.0
2009-12-16 12:15:00,21.03,21.04,21.02,21.02,9200.0,20.6444,20.6543,20.6346,20.6346,9200.0
2009-12-16 12:20:00,21.02,21.03,21.0,21.0,13500.0,20.6346,20.6444,20.615,20.615,13500.0
2009-12-16 12:25:00,21.0,21.01,21.0,21.0,3800.0,20.615,20.6248,20.615,20.615,3800.0
2009-12-16 12:30:00,21.01,21.05,21.0,21.05,18200.0,20.6248,20.6641,20.615,20.6641,18200.0
2009-12-16 12:35:00,21.04,21.05,21.04,21.04,12200.0,20.6543,20.6641,20.6543,20.6543,12200.0
2009-12-16 12:40:00,21.05,21.05,21.04,21.05,6400.0,20.6641,20.6641,20.6543,20.6641,6400.0
2009-12-16 12:45:00,21.05,21.07,20.99,21.0,56600.0,20.6641,20.6837,20.6052,20.615,56600.0
2009-12-16 12:50:00,20.99,21.0,20.98,20.99,12800.0,20.6052,20.615,20.5954,20.6052,12800.0
2009-12-16 12:55:00,20.98,20.99,20.95,20.95,29700.0,20.5954,20.6052,20.5659,20.5659,29700.0
2009-12-16 13:00:00,20.95,20.96,20.95,20.96,7400.0,20.5659,20.5757,20.5659,20.5757,7400.0
2009-12-16 13:05:00,20.96,20.98,20.95,20.98,22700.0,20.5757,20.5954,20.5659,20.5954,22700.0
2009-12-16 13:10:00,20.97,20.98,20.97,20.97,8900.0,20.5855,20.5954,20.5855,20.5855,8900.0
2009-12-16 13:15:00,20.98,20.98,20.97,20.98,4500.0,20.5954,20.5954,20.5855,20.5954,4500.0
2009-12-16 13:20:00,20.97,20.99,20.97,20.99,16500.0,20.5855,20.6052,20.5855,20.6052,16500.0
2009-12-16 13:25:00,20.99,21.01,20.99,20.99,18500.0,20.6052,20.6248,20.6052,20.6052,18500.0
2009-12-16 13:30:00,20.99,21.02,20.99,21.01,19000.0,20.6052,20.6346,20.6052,20.6248,19000.0
2009-12-16 13:35:00,21.02,21.03,21.01,21.03,18200.0,20.6346,20.6444,20.6248,20.6444,18200.0
2009-12-16 13:40:00,21.02,21.03,20.99,20.99,25700.0,20.6346,20.6444,20.6052,20.6052,25700.0
2009-12-16 13:45:00,21.0,21.01,20.99,21.0,30300.0,20.615,20.6248,20.6052,20.615,30300.0
2009-12-16 13:50:00,21.01,21.01,21.0,21.01,8100.0,20.6248,20.6248,20.615,20.6248,8100.0
2009-12-16 13:55:00,21.0,21.01,20.98,21.0,33300.0,20.615,20.6248,20.5954,20.615,33300.0
2009-12-16 14:00:00,20.99,20.99,20.97,20.99,20400.0,20.6052,20.6052,20.5855,20.6052,20400.0
2009-12-16 14:05:00,20.99,21.02,20.98,20.99,20800.0,20.6052,20.6346,20.5954,20.6052,20800.0
2009-12-16 14:10:00,20.98,21.01,20.98,21.01,8400.0,20.5954,20.6248,20.5954,20.6248,8400.0
2009-12-16 14:15:00,21.01,21.06,21.01,21.05,27900.0,20.6248,20.6739,20.6248,20.6641,27900.0
2009-12-16 14:20:00,21.04,21.05,20.96,20.99,43000.0,20.6543,20.6641,20.5757,20.6052,43000.0
2009-12-16 14:25:00,20.99,21.03,20.98,21.02,18800.0,20.6052,20.6444,20.5954,20.6346,18800.0
2009-12-16 14:30:00,21.02,21.03,20.99,20.99,21500.0,20.6346,20.6444,20.6052,20.6052,21500.0
2009-12-16 14:35:00,20.99,21.01,20.99,21.0,35700.0,20.6052,20.6248,20.6052,20.615,35700.0
2009-12-16 14:40:00,21.0,21.01,21.0,21.0,29200.0,20.615,20.6248,20.615,20.615,29200.0
2009-12-16 14:45:00,21.0,21.01,20.95,20.95,37200.0,20.615,20.6248,20.5659,20.5659,37200.0
2009-12-16 14:50:00,20.95,20.98,20.93,20.95,32000.0,20.5659,20.5954,20.5463,20.5659,32000.0
2009-12-16 14:55:00,20.95,20.97,20.93,20.94,42600.0,20.5659,20.5855,20.5463,20.5561,42600.0
2009-12-16 15:00:00,20.95,20.95,20.9,20.91,34300.0,20.5659,20.5659,20.5168,20.5266,34300.0
2009-12-16 15:05:00,20.91,20.94,20.9,20.94,21500.0,20.5266,20.5561,20.5168,20.5561,21500.0
2009-12-16 15:10:00,20.94,20.95,20.93,20.93,22100.0,20.5561,20.5659,20.5463,20.5463,22100.0
2009-12-16 15:15:00,20.93,20.98,20.91,20.96,34100.0,20.5463,20.5954,20.5266,20.5757,34100.0
2009-12-16 15:20:00,20.96,20.97,20.91,20.92,31900.0,20.5757,20.5855,20.5266,20.5365,31900.0
2009-12-16 15:25:00,20.92,20.92,20.85,20.85,42600.0,20.5365,20.5365,20.4677,20.4677,42600.0
2009-12-16 15:30:00,20.86,20.89,20.85,20.89,32900.0,20.4776,20.507,20.4677,20.507,32900.0
2009-12-16 15:35:00,20.88,20.94,20.87,20.88,76800.0,20.4972,20.5561,20.4874,20.4972,76800.0
2009-12-16 15:40:00,20.89,20.89,20.88,20.88,31700.0,20.507,20.507,20.4972,20.4972,31700.0
2009-12-16 15:45:00,20.88,20.9,20.87,20.88,107400.0,20.4972,20.5168,20.4874,20.4972,107400.0
2009-12-16 15:50:00,20.87,20.92,20.87,20.92,40100.0,20.4874,20.5365,20.4874,20.5365,40100.0
2009-12-16 15:55:00,20.92,20.92,20.9,20.91,117200.0,20.5365,20.5365,20.5168,20.5266,117200.0
2009-12-17 09:30:00,20.94,20.98,20.7,20.96,83800.0,20.5561,20.5954,20.3205,20.5757,83800.0
2009-12-17 09:35:00,20.95,21.1,20.95,21.01,82200.0,20.5659,20.7132,20.5659,20.6248,82200.0
2009-12-17 09:40:00,21.02,21.07,20.98,21.01,71400.0,20.6346,20.6837,20.5954,20.6248,71400.0
2009-12-17 09:45:00,21.0,21.04,20.98,20.99,43100.0,20.615,20.6543,20.5954,20.6052,43100.0
2009-12-17 09:50:00,20.99,21.0,20.9,20.9,38800.0,20.6052,20.615,20.5168,20.5168,38800.0
2009-12-17 09:55:00,20.91,20.96,20.83,20.85,55400.0,20.5266,20.5757,20.4481,20.4677,55400.0
2009-12-17 10:00:00,20.85,20.94,20.85,20.88,54100.0,20.4677,20.5561,20.4677,20.4972,54100.0
2009-12-17 10:05:00,20.88,20.94,20.88,20.94,50700.0,20.4972,20.5561,20.4972,20.5561,50700.0
2009-12-17 10:10:00,20.94,20.96,20.91,20.92,36600.0,20.5561,20.5757,20.5266,20.5365,36600.0
2009-12-17 10:15:00,20.92,20.94,20.88,20.94,27500.0,20.5365,20.5561,20.4972,20.5561,27500.0
2009-12-17 10:20:00,20.94,20.96,20.92,20.96,21300.0,20.5561,20.5757,20.5365,20.5757,21300.0
2009-12-17 10:25:00,20.96,20.96,20.93,20.94,36600.0,20.5757,20.5757,20.5463,20.5561,36600.0
2009-12-17 10:30:00,20.95,20.99,20.95,20.99,35500.0,20.5659,20.6052,20.5659,20.6052,35500.0
2009-12-17 10:35:00,20.98,21.0,20.96,20.97,45300.0,20.5954,20.615,20.5757,20.5855,45300.0
2009-12-17 10:40:00,20.96,20.97,20.95,20.95,14500.0,20.5757,20.5855,20.5659,20.5659,14500.0
2009-12-17 10:45:00,20.95,20.98,20.94,20.97,23200.0,20.5659,20.5954,20.5561,20.5855,23200.0
2009-12-17 10:50:00,20.97,21.02,20.97,21.02,32900.0,20.5855,20.6346,20.5855,20.6346,32900.0
2009-12-17 10:55:00,21.02,21.07,21.0,21.0,36700.0,20.6346,20.6837,20.615,20.615,36700.0
2009-12-17 11:00:00,21.0,21.06,21.0,21.02,17800.0,20.615,20.6739,20.615,20.6346,17800.0
2009-12-17 11:05:00,21.02,21.02,20.99,20.99,21300.0,20.6346,20.6346,20.6052,20.6052,21300.0
2009-12-17 11:10:00,20.99,21.0,20.98,20.99,10200.0,20.6052,20.615,20.5954,20.6052,10200.0
2009-12-17 11:15:00,20.99,21.02,20.99,21.02,22000.0,20.6052,20.6346,20.6052,20.6346,22000.0
2009-12-17 11:20:00,21.02,21.07,21.02,21.06,20700.0,20.6346,20.6837,20.6346,20.6739,20700.0
2009-12-17 11:25:00,21.07,21.07,20.97,20.98,23300.0,20.6837,20.6837,20.5855,20.5954,23300.0
2009-12-17 11:30:00,20.97,21.03,20.94,21.02,25300.0,20.5855,20.6444,20.5561,20.6346,25300.0
2009-12-17 11:35:00,21.02,21.03,21.01,21.03,11100.0,20.6346,20.6444,20.6248,20.6444,11100.0
2009-12-17 11:40:00,21.03,21.03,20.98,20.98,14800.0,20.6444,20.6444,20.5954,20.5954,14800.0
2009-12-17 11:45:00,20.98,21.0,20.96,20.99,17100.0,20.5954,20.615,20.5757,20.6052,17100.0
2009-12-17 11:50:00,20.98,20.99,20.93,20.93,17200.0,20.5954,20.6052,20.5463,20.5463,17200.0
2009-12-17 11:55:00,20.93,20.94,20.89,20.9,52500.0,20.5463,20.5561,20.507,20.5168,52500.0
2009-12-17 12:00:00,20.9,20.9,20.85,20.88,75500.0,20.5168,20.5168,20.4677,20.4972,75500.0
2009-12-17 12:05:00,20.87,20.91,20.87,20.9,31000.0,20.4874,20.5266,20.4874,20.5168,31000.0
2009-12-17 12:10:00,20.91,20.92,20.89,20.91,25900.0,20.5266,20.5365,20.507,20.5266,25900.0
2009-12-17 12:15:00,20.9,20.92,20.87,20.91,37200.0,20.5168,20.5365,20.4874,20.5266,37200.0
2009-12-17 12:20:00,20.92,20.92,20.89,20.9,95700.0,20.5365,20.5365,20.507,20.5168,95700.0
2009-12-17 12:25:00,20.9,20.91,20.89,20.91,17600.0,20.5168,20.5266,20.507,20.5266,17600.0
2009-12-17 12:30:00,20.9,20.91,20.9,20.9,23100.0,20.5168,20.5266,20.5168,20.5168,23100.0
2009-12-17 12:35:00,20.9,20.91,20.89,20.9,19700.0,20.5168,20.5266,20.507,20.5168,19700.0
2009-12-17 12:40:00,20.9,20.91,20.89,20.89,35300.0,20.5168,20.5266,20.507,20.507,35300.0
2009-12-17 12:45:00,20.89,20.9,20.86,20.86,12100.0,20.507,20.5168,20.4776,20.4776,12100.0
2009-12-17 12:50:00,20.86,20.89,20.86,20.88,20000.0,20.4776,20.507,20.4776,20.4972,20000.0
2009-12-17 12:55:00,20.89,20.9,20.87,20.88,124200.0,20.507,20.5168,20.4874,20.4972,124200.0
2009-12-17 13:00:00,20.87,20.89,20.86,20.86,12600.0,20.4874,20.507,20.4776,20.4776,12600.0
2009-12-17 13:05:00,20.86,20.87,20.86,20.87,3400.0,20.4776,20.4874,20.4776,20.4874,3400.0
2009-12-17 13:10:00,20.86,20.86,20.81,20.82,13700.0,20.4776,20.4776,20.4285,20.4383,13700.0
2009-12-17 13:15:00,20.81,20.83,20.8,20.81,16800.0,20.4285,20.4481,20.4187,20.4285,16800.0
2009-12-17 13:20:00,20.82,20.82,20.81,20.82,7300.0,20.4383,20.4383,20.4285,20.4383,7300.0
2009-12-17 13:25:00,20.81,20.83,20.81,20.83,16200.0,20.4285,20.4481,20.4285,20.4481,16200.0
2009-12-17 13:30:00,20.83,20.84,20.82,20.84,12900.0,20.4481,20.4579,20.4383,20.4579,12900.0
2009-12-17 13:35:00,20.84,20.85,20.83,20.84,20100.0,20.4579,20.4677,20.4481,20.4579,20100.0
2009-12-17 13:40:00,20.84,20.84,20.83,20.84,6600.0,20.4579,20.4579,20.4481,20.4579,6600.0
2009-12-17 13:45:00,20.84,20.84,20.81,20.81,7700.0,20.4579,20.4579,20.4285,20.4285,7700.0
2009-12-17 13:50:00,20.81,20.85,20.8,20.85,10100.0,20.4285,20.4677,20.4187,20.4677,10100.0
2009-12-17 13:55:00,20.85,20.88,20.84,20.86,22800.0,20.4677,20.4972,20.4579,20.4776,22800.0
2009-12-17 14:00:00,20.87,20.87,20.86,20.86,6100.0,20.4874,20.4874,20.4776,20.4776,6100.0
2009-12-17 14:05:00,20.86,20.87,20.85,20.86,12100.0,20.4776,20.4874,20.4677,20.4776,12100.0
2009-12-17 14:10:00,20.85,20.86,20.83,20.84,15900.0,20.4677,20.4776,20.4481,20.4579,15900.0
2009-12-17 14:15:00,20.84,20.84,20.83,20.83,6900.0,20.4579,20.4579,20.4481,20.4481,6900.0
2009-12-17 14:20:00,20.84,20.84,20.82,20.83,19600.0,20.4579,20.4579,20.4383,20.4481,19600.0
2009-12-17 14:25:00,20.83,20.83,20.8,20.8,29600.0,20.4481,20.4481,20.4187,20.4187,29600.0
2009-12-17 14:30:00,20.81,20.83,20.81,20.83,9900.0,20.4285,20.4481,20.4285,20.4481,9900.0
2009-12-17 14:35:00,20.83,20.87,20.82,20.85,20700.0,20.4481,20.4874,20.4383,20.4677,20700.0
2009-12-17 14:40:00,20.85,20.86,20.81,20.81,28100.0,20.4677,20.4776,20.4285,20.4285,28100.0
2009-12-17 14:45:00,20.81,20.82,20.81,20.82,9900.0,20.4285,20.4383,20.4285,20.4383,9900.0
2009-12-17 14:50:00,20.81,20.82,20.8,20.81,18900.0,20.4285,20.4383,20.4187,20.4285,18900.0
2009-12-17 14:55:00,20.81,20.83,20.81,20.82,14300.0,20.4285,20.4481,20.4285,20.4383,14300.0
2009-12-17 15:00:00,20.82,20.83,20.82,20.83,9300.0,20.4383,20.4481,20.4383,20.4481,9300.0
2009-12-17 15:05:00,20.82,20.85,20.82,20.84,17600.0,20.4383,20.4677,20.4383,20.4579,17600.0
2009-12-17 15:10:00,20.84,20.85,20.76,20.76,39900.0,20.4579,20.4677,20.3794,20.3794,39900.0
2009-12-17 15:15:00,20.76,20.79,20.75,20.76,44500.0,20.3794,20.4088,20.3696,20.3794,44500.0
2009-12-17 15:20:00,20.75,20.8,20.75,20.76,37300.0,20.3696,20.4187,20.3696,20.3794,37300.0
2009-12-17 15:25:00,20.77,20.77,20.74,20.74,20300.0,20.3892,20.3892,20.3598,20.3598,20300.0
2009-12-17 15:30:00,20.74,20.75,20.74,20.75,33900.0,20.3598,20.3696,20.3598,20.3696,33900.0
2009-12-17 15:35:00,20.76,20.78,20.74,20.76,49900.0,20.3794,20.399,20.3598,20.3794,49900.0
2009-12-17 15:40:00,20.75,20.76,20.71,20.73,80300.0,20.3696,20.3794,20.3303,20.3499,80300.0
2009-12-17 15:45:00,20.72,20.73,20.68,20.69,68600.0,20.3401,20.3499,20.3009,20.3107,68600.0
2009-12-17 15:50:00,20.69,20.72,20.64,20.64,196600.0,20.3107,20.3401,20.2616,20.2616,196600.0
2009-12-17 15:55:00,20.65,20.66,20.63,20.65,185600.0,20.2714,20.2812,20.2518,20.2714,185600.0
2009-12-18 09:30:00,20.89,20.89,20.79,20.8,333900.0,20.507,20.507,20.4088,20.4187,333900.0
2009-12-18 09:35:00,20.79,20.8,20.76,20.8,18200.0,20.4088,20.4187,20.3794,20.4187,18200.0
2009-12-18 09:40:00,20.8,20.8,20.77,20.79,16200.0,20.4187,20.4187,20.3892,20.4088,16200.0
2009-12-18 09:45:00,20.79,20.81,20.78,20.8,21200.0,20.4088,20.4285,20.399,20.4187,21200.0
2009-12-18 09:50:00,20.79,20.8,20.71,20.73,43400.0,20.4088,20.4187,20.3303,20.3499,43400.0
2009-12-18 09:55:00,20.74,20.75,20.69,20.7,24800.0,20.3598,20.3696,20.3107,20.3205,24800.0
2009-12-18 10:00:00,20.7,20.74,20.62,20.68,57300.0,20.3205,20.3598,20.242,20.3009,57300.0
2009-12-18 10:05:00,20.68,20.7,20.65,20.65,37300.0,20.3009,20.3205,20.2714,20.2714,37300.0
2009-12-18 10:10:00,20.65,20.67,20.61,20.61,24600.0,20.2714,20.291,20.2321,20.2321,24600.0
2009-12-18 10:15:00,20.61,20.62,20.52,20.58,57900.0,20.2321,20.242,20.1438,20.2027,57900.0
2009-12-18 10:20:00,20.58,20.62,20.55,20.61,45300.0,20.2027,20.242,20.1732,20.2321,45300.0
2009-12-18 10:25:00,20.62,20.66,20.62,20.63,20300.0,20.242,20.2812,20.242,20.2518,20300.0
2009-12-18 10:30:00,20.63,20.64,20.6,20.63,38300.0,20.2518,20.2616,20.2223,20.2518,38300.0
2009-12-18 10:35:00,20.63,20.69,20.61,20.64,44200.0,20.2518,20.3107,20.2321,20.2616,44200.0
2009-12-18 10:40:00,20.65,20.65,20.63,20.63,28500.0,20.2714,20.2714,20.2518,20.2518,28500.0
2009-12-18 10:45:00,20.64,20.65,20.62,20.62,20600.0,20.2616,20.2714,20.242,20.242,20600.0
2009-12-18 10:50:00,20.62,20.62,20.54,20.54,99900.0,20.242,20.242,20.1634,20.1634,99900.0
2009-12-18 10:55:00,20.55,20.59,20.53,20.58,17500.0,20.1732,20.2125,20.1536,20.2027,17500.0
2009-12-18 11:00:00,20.59,20.59,20.55,20.57,21700.0,20.2125,20.2125,20.1732,20.1929,21700.0
2009-12-18 11:05:00,20.56,20.56,20.51,20.52,25900.0,20.1831,20.1831,20.134,20.1438,25900.0
2009-12-18 11:10:00,20.51,20.52,20.5,20.51,15800.0,20.134,20.1438,20.1242,20.134,15800.0
2009-12-18 11:15:00,20.51,20.51,20.42,20.49,46200.0,20.134,20.134,20.0456,20.1143,46200.0
2009-12-18 11:20:00,20.48,20.5,20.48,20.49,12500.0,20.1045,20.1242,20.1045,20.1143,12500.0
2009-12-18 11:25:00,20.49,20.52,20.49,20.52,5200.0,20.1143,20.1438,20.1143,20.1438,5200.0
2009-12-18 11:30:00,20.52,20.53,20.51,20.52,10200.0,20.1438,20.1536,20.134,20.1438,10200.0
2009-12-18 11:35:00,20.53,20.53,20.5,20.51,14800.0,20.1536,20.1536,20.1242,20.134,14800.0
2009-12-18 11:40:00,20.51,20.54,20.51,20.53,25800.0,20.134,20.1634,20.134,20.1536,25800.0
2009-12-18 11:45:00,20.53,20.53,20.49,20.5,63400.0,20.1536,20.1536,20.1143,20.1242,63400.0
2009-12-18 11:50:00,20.5,20.56,20.49,20.55,29800.0,20.1242,20.1831,20.1143,20.1732,29800.0
2009-12-18 11:55:00,20.55,20.61,20.54,20.59,14800.0,20.1732,20.2321,20.1634,20.2125,14800.0
2009-12-18 12:00:00,20.6,20.62,20.59,20.6,8800.0,20.2223,20.242,20.2125,20.2223,8800.0
2009-12-18 12:05:00,20.6,20.63,20.6,20.63,15100.0,20.2223,20.2518,20.2223,20.2518,15100.0
2009-12-18 12:10:00,20.63,20.66,20.63,20.66,13400.0,20.2518,20.2812,20.2518,20.2812,13400.0
2009-12-18 12:15:00,20.65,20.67,20.65,20.67,8200.0,20.2714,20.291,20.2714,20.291,8200.0
2009-12-18 12:20:00,20.67,20.73,20.66,20.72,33500.0,20.291,20.3499,20.2812,20.3401,33500.0
2009-12-18 12:25:00,20.72,20.72,20.65,20.65,15600.0,20.3401,20.3401,20.2714,20.2714,15600.0
2009-12-18 12:30:00,20.65,20.66,20.65,20.66,8100.0,20.2714,20.2812,20.2714,20.2812,8100.0
2009-12-18 12:35:00,20.67,20.71,20.66,20.71,12100.0,20.291,20.3303,20.2812,20.3303,12100.0
2009-12-18 12:40:00,20.71,20.72,20.7,20.72,13300.0,20.3303,20.3401,20.3205,20.3401,13300.0
2009-12-18 12:45:00,20.72,20.72,20.68,20.69,9700.0,20.3401,20.3401,20.3009,20.3107,9700.0
2009-12-18 12:50:00,20.69,20.74,20.68,20.74,9000.0,20.3107,20.3598,20.3009,20.3598,9000.0
2009-12-18 12:55:00,20.74,20.74,20.72,20.73,6600.0,20.3598,20.3598,20.3401,20.3499,6600.0
2009-12-18 13:00:00,20.73,20.74,20.73,20.74,7000.0,20.3499,20.3598,20.3499,20.3598,7000.0
2009-12-18 13:05:00,20.74,20.76,20.74,20.76,10600.0,20.3598,20.3794,20.3598,20.3794,10600.0
2009-12-18 13:10:00,20.76,20.77,20.75,20.75,15800.0,20.3794,20.3892,20.3696,20.3696,15800.0
2009-12-18 13:15:00,20.76,20.78,20.75,20.78,13400.0,20.3794,20.399,20.3696,20.399,13400.0
2009-12-18 13:20:00,20.78,20.8,20.76,20.8,25800.0,20.399,20.4187,20.3794,20.4187,25800.0
2009-12-18 13:25:00,20.8,20.8,20.79,20.8,14100.0,20.4187,20.4187,20.4088,20.4187,14100.0
2009-12-18 13:30:00,20.8,20.8,20.77,20.77,16100.0,20.4187,20.4187,20.3892,20.3892,16100.0
2009-12-18 13:35:00,20.78,20.78,20.76,20.78,12600.0,20.399,20.399,20.3794,20.399,12600.0
2009-12-18 13:40:00,20.78,20.8,20.77,20.8,18300.0,20.399,20.4187,20.3892,20.4187,18300.0
2009-12-18 13:45:00,20.79,20.8,20.78,20.8,14100.0,20.4088,20.4187,20.399,20.4187,14100.0
2009-12-18 13:50:00,20.8,20.8,20.77,20.79,14200.0,20.4187,20.4187,20.3892,20.4088,14200.0
2009-12-18 13:55:00,20.79,20.79,20.77,20.79,15500.0,20.4088,20.4088,20.3892,20.4088,15500.0
2009-12-18 14:00:00,20.79,20.81,20.79,20.81,25400.0,20.4088,20.4285,20.4088,20.4285,25400.0
2009-12-18 14:05:00,20.81,20.82,20.8,20.82,8500.0,20.4285,20.4383,20.4187,20.4383,8500.0
2009-12-18 14:10:00,20.82,20.82,20.8,20.82,15100.0,20.4383,20.4383,20.4187,20.4383,15100.0
2009-12-18 14:15:00,20.82,20.84,20.81,20.84,15400.0,20.4383,20.4579,20.4285,20.4579,15400.0
2009-12-18 14:20:00,20.84,20.84,20.81,20.82,21500.0,20.4579,20.4579,20.4285,20.4383,21500.0
2009-12-18 14:25:00,20.83,20.83,20.81,20.83,22200.0,20.4481,20.4481,20.4285,20.4481,22200.0
2009-12-18 14:30:00,20.82,20.83,20.81,20.81,9100.0,20.4383,20.4481,20.4285,20.4285,9100.0
2009-12-18 14:35:00,20.82,20.82,20.8,20.82,14400.0,20.4383,20.4383,20.4187,20.4383,14400.0
2009-12-18 14:40:00,20.82,20.84,20.81,20.83,13300.0,20.4383,20.4579,20.4285,20.4481,13300.0
2009-12-18 14:45:00,20.83,20.85,20.8,20.8,25900.0,20.4481,20.4677,20.4187,20.4187,25900.0
2009-12-18 14:50:00,20.81,20.82,20.8,20.82,10800.0,20.4285,20.4383,20.4187,20.4383,10800.0
2009-12-18 14:55:00,20.82,20.84,20.82,20.82,9400.0,20.4383,20.4579,20.4383,20.4383,9400.0
2009-12-18 15:00:00,20.82,20.85,20.82,20.83,19200.0,20.4383,20.4677,20.4383,20.4481,19200.0
2009-12-18 15:05:00,20.83,20.85,20.83,20.84,29500.0,20.4481,20.4677,20.4481,20.4579,29500.0
2009-12-18 15:10:00,20.84,20.86,20.82,20.85,19500.0,20.4579,20.4776,20.4383,20.4677,19500.0
2009-12-18 15:15:00,20.85,20.86,20.83,20.86,17900.0,20.4677,20.4776,20.4481,20.4776,17900.0
2009-12-18 15:20:00,20.86,20.86,20.83,20.83,51400.0,20.4776,20.4776,20.4481,20.4481,51400.0
2009-12-18 15:25:00,20.84,20.85,20.82,20.85,28000.0,20.4579,20.4677,20.4383,20.4677,28000.0
2009-12-18 15:30:00,20.84,20.84,20.8,20.83,24200.0,20.4579,20.4579,20.4187,20.4481,24200.0
2009-12-18 15:35:00,20.84,20.84,20.82,20.84,18800.0,20.4579,20.4579,20.4383,20.4579,18800.0
2009-12-18 15:40:00,20.83,20.84,20.81,20.84,56300.0,20.4481,20.4579,20.4285,20.4579,56300.0
2009-12-18 15:45:00,20.84,20.84,20.83,20.84,31200.0,20.4579,20.4579,20.4481,20.4579,31200.0
2009-12-18 15:50:00,20.84,20.87,20.83,20.87,56300.0,20.4579,20.4874,20.4481,20.4874,56300.0
2009-12-18 15:55:00,20.88,20.88,20.86,20.88,73800.0,20.4972,20.4972,20.4776,20.4972,73800.0
2009-12-21 09:30:00,21.0,21.12,20.92,21.02,30800.0,20.615,20.7328,20.5365,20.6346,30800.0
2009-12-21 09:35:00,21.02,21.04,20.95,20.95,13500.0,20.6346,20.6543,20.5659,20.5659,13500.0
2009-12-21 09:40:00,20.93,20.96,20.9,20.95,11500.0,20.5463,20.5757,20.5168,20.5659,11500.0
2009-12-21 09:45:00,20.96,20.96,20.92,20.92,8700.0,20.5757,20.5757,20.5365,20.5365,8700.0
2009-12-21 09:50:00,20.89,20.89,20.83,20.85,16500.0,20.507,20.507,20.4481,20.4677,16500.0
2009-12-21 09:55:00,20.84,20.85,20.8,20.81,17700.0,20.4579,20.4677,20.4187,20.4285,17700.0
2009-12-21 10:00:00,20.81,20.96,20.81,20.9,35300.0,20.4285,20.5757,20.4285,20.5168,35300.0
2009-12-21 10:05:00,20.9,20.95,20.89,20.95,21300.0,20.5168,20.5659,20.507,20.5659,21300.0
2009-12-21 10:10:00,20.94,20.96,20.87,20.88,19900.0,20.5561,20.5757,20.4874,20.4972,19900.0
2009-12-21 10:15:00,20.87,20.93,20.87,20.93,11300.0,20.4874,20.5463,20.4874,20.5463,11300.0
2009-12-21 10:20:00,20.92,20.94,20.91,20.94,9700.0,20.5365,20.5561,20.5266,20.5561,9700.0
2009-12-21 10:25:00,20.94,20.95,20.92,20.92,21000.0,20.5561,20.5659,20.5365,20.5365,21000.0
2009-12-21 10:30:00,20.92,20.95,20.92,20.92,14700.0,20.5365,20.5659,20.5365,20.5365,14700.0
2009-12-21 10:35:00,20.92,20.93,20.9,20.9,12400.0,20.5365,20.5463,20.5168,20.5168,12400.0
2009-12-21 10:40:00,20.9,20.93,20.9,20.92,21000.0,20.5168,20.5463,20.5168,20.5365,21000.0
2009-12-21 10:45:00,20.92,20.92,20.84,20.84,24600.0,20.5365,20.5365,20.4579,20.4579,24600.0
2009-12-21 10:50:00,20.84,20.86,20.83,20.84,12700.0,20.4579,20.4776,20.4481,20.4579,12700.0
2009-12-21 10:55:00,20.85,20.85,20.8,20.8,33200.0,20.4677,20.4677,20.4187,20.4187,33200.0
2009-12-21 11:00:00,20.8,20.8,20.79,20.8,20900.0,20.4187,20.4187,20.4088,20.4187,20900.0
2009-12-21 11:05:00,20.81,20.83,20.8,20.82,23600.0,20.4285,20.4481,20.4187,20.4383,23600.0
2009-12-21 11:10:00,20.82,20.89,20.81,20.89,13000.0,20.4383,20.507,20.4285,20.507,13000.0
2009-12-21 11:15:00,20.89,20.92,20.88,20.92,9700.0,20.507,20.5365,20.4972,20.5365,9700.0
2009-12-21 11:20:00,20.91,20.96,20.91,20.96,12300.0,20.5266,20.5757,20.5266,20.5757,12300.0
2009-12-21 11:25:00,20.96,20.98,20.95,20.98,10100.0,20.5757,20.5954,20.5659,20.5954,10100.0
2009-12-21 11:30:00,20.97,21.0,20.97,21.0,11000.0,20.5855,20.615,20.5855,20.615,11000.0
2009-12-21 11:35:00,21.0,21.04,20.99,21.03,31800.0,20.615,20.6543,20.6052,20.6444,31800.0
2009-12-21 11:40:00,21.03,21.05,21.03,21.05,11500.0,20.6444,20.6641,20.6444,20.6641,11500.0
2009-12-21 11:45:00,21.05,21.06,21.05,21.06,8700.0,20.6641,20.6739,20.6641,20.6739,8700.0
2009-12-21 11:50:00,21.06,21.07,21.0,21.0,36300.0,20.6739,20.6837,20.615,20.615,36300.0
2009-12-21 11:55:00,21.0,21.01,21.0,21.01,5400.0,20.615,20.6248,20.615,20.6248,5400.0
2009-12-21 12:00:00,21.0,21.05,21.0,21.05,15600.0,20.615,20.6641,20.615,20.6641,15600.0
2009-12-21 12:05:00,21.05,21.1,21.05,21.1,10400.0,20.6641,20.7132,20.6641,20.7132,10400.0
2009-12-21 12:10:00,21.1,21.12,21.07,21.11,44300.0,20.7132,20.7328,20.6837,20.723,44300.0
2009-12-21 12:15:00,21.11,21.15,21.11,21.15,47500.0,20.723,20.7622,20.723,20.7622,47500.0
2009-12-21 12:20:00,21.15,21.21,21.14,21.21,68500.0,20.7622,20.8211,20.7524,20.8211,68500.0
2009-12-21 12:25:00,21.21,21.25,21.2,21.21,51100.0,20.8211,20.8604,20.8113,20.8211,51100.0
2009-12-21 12:30:00,21.2,21.21,21.16,21.19,20900.0,20.8113,20.8211,20.7721,20.8015,20900.0
2009-12-21 12:35:00,21.19,21.19,21.16,21.17,11300.0,20.8015,20.8015,20.7721,20.7819,11300.0
2009-12-21 12:40:00,21.17,21.17,21.14,21.16,28500.0,20.7819,20.7819,20.7524,20.7721,28500.0
2009-12-21 12:45:00,21.16,21.16,21.1,21.1,13600.0,20.7721,20.7721,20.7132,20.7132,13600.0
2009-12-21 12:50:00,21.1,21.11,21.1,21.11,10200.0,20.7132,20.723,20.7132,20.723,10200.0
2009-12-21 12:55:00,21.1,21.11,21.1,21.11,2900.0,20.7132,20.723,20.7132,20.723,2900.0
2009-12-21 13:00:00,21.11,21.12,21.1,21.12,6900.0,20.723,20.7328,20.7132,20.7328,6900.0
2009-12-21 13:05:00,21.11,21.11,21.09,21.11,10400.0,20.723,20.723,20.7033,20.723,10400.0
2009-12-21 13:10:00,21.1,21.11,21.08,21.1,12400.0,20.7132,20.723,20.6935,20.7132,12400.0
2009-12-21 13:15:00,21.1,21.1,21.07,21.1,9800.0,20.7132,20.7132,20.6837,20.7132,9800.0
2009-12-21 13:20:00,21.1,21.14,21.09,21.13,20600.0,20.7132,20.7524,20.7033,20.7426,20600.0
2009-12-21 13:25:00,21.13,21.16,21.11,21.16,13400.0,20.7426,20.7721,20.723,20.7721,13400.0
2009-12-21 13:30:00,21.16,21.17,21.16,21.17,12900.0,20.7721,20.7819,20.7721,20.7819,12900.0
2009-12-21 13:35:00,21.17,21.17,21.14,21.15,18100.0,20.7819,20.7819,20.7524,20.7622,18100.0
2009-12-21 13:40:00,21.14,21.15,21.14,21.15,5300.0,20.7524,20.7622,20.7524,20.7622,5300.0
2009-12-21 13:45:00,21.15,21.17,21.14,21.17,12100.0,20.7622,20.7819,20.7524,20.7819,12100.0
2009-12-21 13:50:00,21.17,21.22,21.15,21.16,63200.0,20.7819,20.831,20.7622,20.7721,63200.0
2009-12-21 13:55:00,21.16,21.16,21.15,21.15,2800.0,20.7721,20.7721,20.7622,20.7622,2800.0
2009-12-21 14:00:00,21.16,21.17,21.14,21.16,19900.0,20.7721,20.7819,20.7524,20.7721,19900.0
2009-12-21 14:05:00,21.17,21.21,21.16,21.2,17600.0,20.7819,20.8211,20.7721,20.8113,17600.0
2009-12-21 14:10:00,21.2,21.21,21.2,21.21,12400.0,20.8113,20.8211,20.8113,20.8211,12400.0
2009-12-21 14:15:00,21.21,21.25,21.2,21.25,44000.0,20.8211,20.8604,20.8113,20.8604,44000.0
2009-12-21 14:20:00,21.25,21.27,21.2,21.21,47400.0,20.8604,20.88,20.8113,20.8211,47400.0
2009-12-21 14:25:00,21.2,21.22,21.19,21.22,8100.0,20.8113,20.831,20.8015,20.831,8100.0
2009-12-21 14:30:00,21.22,21.23,21.18,21.21,58200.0,20.831,20.8408,20.7917,20.8211,58200.0
2009-12-21 14:35:00,21.21,21.23,21.19,21.23,19400.0,20.8211,20.8408,20.8015,20.8408,19400.0
2009-12-21 14:40:00,21.22,21.25,21.21,21.23,29600.0,20.831,20.8604,20.8211,20.8408,29600.0
2009-12-21 14:45:00,21.24,21.26,21.22,21.23,23000.0,20.8506,20.8702,20.831,20.8408,23000.0
2009-12-21 14:50:00,21.24,21.26,21.22,21.25,18500.0,20.8506,20.8702,20.831,20.8604,18500.0
2009-12-21 14:55:00,21.25,21.26,21.24,21.24,22700.0,20.8604,20.8702,20.8506,20.8506,22700.0
2009-12-21 15:00:00,21.24,21.26,21.24,21.25,60300.0,20.8506,20.8702,20.8506,20.8604,60300.0
2009-12-21 15:05:00,21.24,21.26,21.24,21.24,23600.0,20.8506,20.8702,20.8506,20.8506,23600.0
2009-12-21 15:10:00,21.24,21.25,21.22,21.22,15000.0,20.8506,20.8604,20.831,20.831,15000.0
2009-12-21 15:15:00,21.23,21.25,21.2,21.25,40900.0,20.8408,20.8604,20.8113,20.8604,40900.0
2009-12-21 15:20:00,21.25,21.26,21.24,21.25,24500.0,20.8604,20.8702,20.8506,20.8604,24500.0
2009-12-21 15:25:00,21.25,21.3,21.25,21.29,69700.0,20.8604,20.9095,20.8604,20.8997,69700.0
2009-12-21 15:30:00,21.29,21.32,21.28,21.32,34700.0,20.8997,20.9291,20.8899,20.9291,34700.0
2009-12-21 15:35:00,21.32,21.32,21.31,21.32,33600.0,20.9291,20.9291,20.9193,20.9291,33600.0
2009-12-21 15:40:00,21.31,21.36,21.3,21.3,48100.0,20.9193,20.9684,20.9095,20.9095,48100.0
2009-12-21 15:45:00,21.31,21.32,21.3,21.31,29000.0,20.9193,20.9291,20.9095,20.9193,29000.0
2009-12-21 15:50:00,21.31,21.31,21.3,21.31,32600.0,20.9193,20.9193,20.9095,20.9193,32600.0
2009-12-21 15:55:00,21.3,21.33,21.3,21.3,59500.0,20.9095,20.9389,20.9095,20.9095,59500.0
2009-12-22 09:30:00,21.35,21.46,21.35,21.45,48200.0,20.9586,21.0666,20.9586,21.0567,48200.0
2009-12-22 09:35:00,21.45,21.5,21.42,21.5,17700.0,21.0567,21.1058,21.0273,21.1058,17700.0
2009-12-22 09:40:00,21.5,21.58,21.48,21.57,13100.0,21.1058,21.1844,21.0862,21.1745,13100.0
2009-12-22 09:45:00,21.57,21.57,21.5,21.55,18600.0,21.1745,21.1745,21.1058,21.1549,18600.0
2009-12-22 09:50:00,21.55,21.56,21.49,21.52,14800.0,21.1549,21.1647,21.096,21.1255,14800.0
2009-12-22 09:55:00,21.52,21.56,21.49,21.49,19300.0,21.1255,21.1647,21.096,21.096,19300.0
2009-12-22 10:00:00,21.5,21.6,21.49,21.54,76200.0,21.1058,21.204,21.096,21.1451,76200.0
2009-12-22 10:05:00,21.55,21.68,21.55,21.66,58000.0,21.1549,21.2825,21.1549,21.2629,58000.0
2009-12-22 10:10:00,21.67,21.71,21.64,21.66,61900.0,21.2727,21.312,21.2433,21.2629,61900.0
2009-12-22 10:15:00,21.65,21.76,21.64,21.73,116800.0,21.2531,21.3611,21.2433,21.3316,116800.0
2009-12-22 10:20:00,21.72,21.85,21.7,21.76,182300.0,21.3218,21.4494,21.3022,21.3611,182300.0
2009-12-22 10:25:00,21.76,21.92,21.76,21.86,153700.0,21.3611,21.5181,21.3611,21.4592,153700.0
2009-12-22 10:30:00,21.86,21.95,21.84,21.89,77200.0,21.4592,21.5476,21.4396,21.4887,77200.0
2009-12-22 10:35:00,21.91,21.99,21.9,21.96,96400.0,21.5083,21.5868,21.4985,21.5574,96400.0
2009-12-22 10:40:00,21.96,21.98,21.9,21.93,141900.0,21.5574,21.577,21.4985,21.5279,141900.0
2009-12-22 10:45:00,21.93,21.94,21.8,21.8,151300.0,21.5279,21.5378,21.4003,21.4003,151300.0
2009-12-22 10:50:00,21.78,21.89,21.76,21.87,330800.0,21.3807,21.4887,21.3611,21.469,330800.0
2009-12-22 10:55:00,21.87,21.98,21.86,21.91,125300.0,21.469,21.577,21.4592,21.5083,125300.0
2009-12-22 11:00:00,21.89,21.92,21.79,21.85,80500.0,21.4887,21.5181,21.3905,21.4494,80500.0
2009-12-22 11:05:00,21.85,21.98,21.84,21.94,145300.0,21.4494,21.577,21.4396,21.5378,145300.0
2009-12-22 11:10:00,21.95,21.97,21.92,21.95,124300.0,21.5476,21.5672,21.5181,21.5476,124300.0
2009-12-22 11:15:00,21.96,21.96,21.86,21.88,96300.0,21.5574,21.5574,21.4592,21.4789,96300.0
2009-12-22 11:20:00,21.86,21.88,21.83,21.85,17000.0,21.4592,21.4789,21.4298,21.4494,17000.0
2009-12-22 11:25:00,21.83,21.95,21.82,21.9,183400.0,21.4298,21.5476,21.42,21.4985,183400.0
2009-12-22 11:30:00,21.89,21.98,21.85,21.92,131500.0,21.4887,21.577,21.4494,21.5181,131500.0
2009-12-22 11:35:00,21.92,21.97,21.9,21.95,89500.0,21.5181,21.5672,21.4985,21.5476,89500.0
2009-12-22 11:40:00,21.94,21.94,21.86,21.91,62500.0,21.5378,21.5378,21.4592,21.5083,62500.0
2009-12-22 11:45:00,21.9,21.95,21.87,21.92,111100.0,21.4985,21.5476,21.469,21.5181,111100.0
2009-12-22 11:50:00,21.92,21.92,21.89,21.9,59000.0,21.5181,21.5181,21.4887,21.4985,59000.0
2009-12-22 11:55:00,21.9,21.9,21.81,21.83,20700.0,21.4985,21.4985,21.4101,21.4298,20700.0
2009-12-22 12:00:00,21.83,21.83,21.82,21.83,5700.0,21.4298,21.4298,21.42,21.4298,5700.0
2009-12-22 12:05:00,21.82,21.84,21.8,21.83,40700.0,21.42,21.4396,21.4003,21.4298,40700.0
2009-12-22 12:10:00,21.83,21.9,21.81,21.88,119900.0,21.4298,21.4985,21.4101,21.4789,119900.0
2009-12-22 12:15:00,21.87,21.91,21.85,21.91,104300.0,21.469,21.5083,21.4494,21.5083,104300.0
2009-12-22 12:20:00,21.91,21.95,21.87,21.88,129100.0,21.5083,21.5476,21.469,21.4789,129100.0
2009-12-22 12:25:00,21.88,21.89,21.85,21.88,22700.0,21.4789,21.4887,21.4494,21.4789,22700.0
2009-12-22 12:30:00,21.89,21.95,21.86,21.95,84000.0,21.4887,21.5476,21.4592,21.5476,84000.0
2009-12-22 12:35:00,21.95,21.95,21.87,21.88,174000.0,21.5476,21.5476,21.469,21.4789,174000.0
2009-12-22 12:40:00,21.89,21.9,21.87,21.88,22400.0,21.4887,21.4985,21.469,21.4789,22400.0
2009-12-22 12:45:00,21.89,21.91,21.87,21.87,12600.0,21.4887,21.5083,21.469,21.469,12600.0
2009-12-22 12:50:00,21.87,21.88,21.82,21.83,26500.0,21.469,21.4789,21.42,21.4298,26500.0
2009-12-22 12:55:00,21.84,21.93,21.84,21.91,95000.0,21.4396,21.5279,21.4396,21.5083,95000.0
2009-12-22 13:00:00,21.9,21.95,21.89,21.94,133300.0,21.4985,21.5476,21.4887,21.5378,133300.0
2009-12-22 13:05:00,21.94,21.95,21.91,21.93,62500.0,21.5378,21.5476,21.5083,21.5279,62500.0
2009-12-22 13:10:00,21.93,21.93,21.89,21.89,11700.0,21.5279,21.5279,21.4887,21.4887,11700.0
2009-12-22 13:15:00,21.89,21.9,21.86,21.88,14800.0,21.4887,21.4985,21.4592,21.4789,14800.0
2009-12-22 13:20:00,21.88,21.9,21.88,21.9,10800.0,21.4789,21.4985,21.4789,21.4985,10800.0
2009-12-22 13:25:00,21.89,21.89,21.87,21.88,3600.0,21.4887,21.4887,21.469,21.4789,3600.0
2009-12-22 13:30:00,21.88,21.88,21.85,21.85,6300.0,21.4789,21.4789,21.4494,21.4494,6300.0
2009-12-22 13:35:00,21.86,21.86,21.84,21.86,24900.0,21.4592,21.4592,21.4396,21.4592,24900.0
2009-12-22 13:40:00,21.86,21.88,21.84,21.87,28100.0,21.4592,21.4789,21.4396,21.469,28100.0
2009-12-22 13:45:00,21.87,21.88,21.85,21.88,18000.0,21.469,21.4789,21.4494,21.4789,18000.0
2009-12-22 13:50:00,21.86,21.88,21.86,21.88,12100.0,21.4592,21.4789,21.4592,21.4789,12100.0
2009-12-22 13:55:00,21.87,21.88,21.85,21.86,11200.0,21.469,21.4789,21.4494,21.4592,11200.0
2009-12-22 14:00:00,21.85,21.92,21.84,21.92,104500.0,21.4494,21.5181,21.4396,21.5181,104500.0
2009-12-22 14:05:00,21.91,21.93,21.9,21.92,203800.0,21.5083,21.5279,21.4985,21.5181,203800.0
2009-12-22 14:10:00,21.92,21.94,21.89,21.9,106600.0,21.5181,21.5378,21.4887,21.4985,106600.0
2009-12-22 14:15:00,21.91,21.92,21.9,21.91,16800.0,21.5083,21.5181,21.4985,21.5083,16800.0
2009-12-22 14:20:00,21.91,21.91,21.88,21.9,21200.0,21.5083,21.5083,21.4789,21.4985,21200.0
2009-12-22 14:25:00,21.89,21.92,21.89,21.91,19600.0,21.4887,21.5181,21.4887,21.5083,19600.0
2009-12-22 14:30:00,21.9,21.91,21.88,21.89,19000.0,21.4985,21.5083,21.4789,21.4887,19000.0
2009-12-22 14:35:00,21.89,21.92,21.89,21.91,58400.0,21.4887,21.5181,21.4887,21.5083,58400.0
2009-12-22 14:40:00,21.91,21.92,21.9,21.91,27000.0,21.5083,21.5181,21.4985,21.5083,27000.0
2009-12-22 14:45:00,21.91,21.92,21.89,21.91,38000.0,21.5083,21.5181,21.4887,21.5083,38000.0
2009-12-22 14:50:00,21.91,21.91,21.9,21.91,13400.0,21.5083,21.5083,21.4985,21.5083,13400.0
2009-12-22 14:55:00,21.9,21.92,21.9,21.92,19000.0,21.4985,21.5181,21.4985,21.5181,19000.0
2009-12-22 15:00:00,21.92,21.92,21.9,21.92,23000.0,21.5181,21.5181,21.4985,21.5181,23000.0
2009-12-22 15:05:00,21.92,21.92,21.91,21.91,30900.0,21.5181,21.5181,21.5083,21.5083,30900.0
2009-12-22 15:10:00,21.92,21.96,21.91,21.93,98800.0,21.5181,21.5574,21.5083,21.5279,98800.0
2009-12-22 15:15:00,21.93,21.94,21.92,21.93,65300.0,21.5279,21.5378,21.5181,21.5279,65300.0
2009-12-22 15:20:00,21.93,21.94,21.91,21.92,23300.0,21.5279,21.5378,21.5083,21.5181,23300.0
2009-12-22 15:25:00,21.93,21.93,21.88,21.9,61700.0,21.5279,21.5279,21.4789,21.4985,61700.0
2009-12-22 15:30:00,21.89,21.93,21.89,21.91,87900.0,21.4887,21.5279,21.4887,21.5083,87900.0
2009-12-22 15:35:00,21.91,21.92,21.86,21.92,91900.0,21.5083,21.5181,21.4592,21.5181,91900.0
2009-12-22 15:40:00,21.91,21.92,21.85,21.86,36100.0,21.5083,21.5181,21.4494,21.4592,36100.0
2009-12-22 15:45:00,21.86,21.86,21.82,21.84,90600.0,21.4592,21.4592,21.42,21.4396,90600.0
2009-12-22 15:50:00,21.83,21.86,21.83,21.86,75800.0,21.4298,21.4592,21.4298,21.4592,75800.0
2009-12-22 15:55:00,21.86,21.89,21.82,21.87,93500.0,21.4592,21.4887,21.42,21.469,93500.0
2009-12-23 09:30:00,22.12,22.12,21.92,21.99,53100.0,21.7145,21.7145,21.5181,21.5868,53100.0
2009-12-23 09:35:00,21.98,22.03,21.97,21.98,27200.0,21.577,21.6261,21.5672,21.577,27200.0
2009-12-23 09:40:00,21.98,22.0,21.9,21.92,27400.0,21.577,21.5967,21.4985,21.5181,27400.0
2009-12-23 09:45:00,21.91,21.91,21.78,21.81,51800.0,21.5083,21.5083,21.3807,21.4101,51800.0
2009-12-23 09:50:00,21.8,21.81,21.76,21.77,21300.0,21.4003,21.4101,21.3611,21.3709,21300.0
2009-12-23 09:55:00,21.77,21.77,21.65,21.68,138400.0,21.3709,21.3709,21.2531,21.2825,138400.0
2009-12-23 10:00:00,21.68,21.68,21.56,21.6,41700.0,21.2825,21.2825,21.1647,21.204,41700.0
2009-12-23 10:05:00,21.61,21.64,21.58,21.61,35900.0,21.2138,21.2433,21.1844,21.2138,35900.0
2009-12-23 10:10:00,21.61,21.62,21.58,21.59,37100.0,21.2138,21.2236,21.1844,21.1942,37100.0
2009-12-23 10:15:00,21.58,21.6,21.52,21.52,79400.0,21.1844,21.204,21.1255,21.1255,79400.0
2009-12-23 10:20:00,21.52,21.55,21.52,21.53,18800.0,21.1255,21.1549,21.1255,21.1353,18800.0
2009-12-23 10:25:00,21.53,21.54,21.46,21.5,57600.0,21.1353,21.1451,21.0666,21.1058,57600.0
2009-12-23 10:30:00,21.51,21.52,21.5,21.52,25100.0,21.1156,21.1255,21.1058,21.1255,25100.0
2009-12-23 10:35:00,21.52,21.56,21.52,21.56,26100.0,21.1255,21.1647,21.1255,21.1647,26100.0
2009-12-23 10:40:00,21.55,21.56,21.53,21.54,24900.0,21.1549,21.1647,21.1353,21.1451,24900.0
2009-12-23 10:45:00,21.53,21.54,21.52,21.52,21000.0,21.1353,21.1451,21.1255,21.1255,21000.0
2009-12-23 10:50:00,21.53,21.55,21.52,21.55,26400.0,21.1353,21.1549,21.1255,21.1549,26400.0
2009-12-23 10:55:00,21.54,21.61,21.53,21.57,40500.0,21.1451,21.2138,21.1353,21.1745,40500.0
2009-12-23 11:00:00,21.58,21.58,21.56,21.56,12000.0,21.1844,21.1844,21.1647,21.1647,12000.0
2009-12-23 11:05:00,21.57,21.57,21.52,21.55,29300.0,21.1745,21.1745,21.1255,21.1549,29300.0
2009-12-23 11:10:00,21.55,21.6,21.54,21.6,20300.0,21.1549,21.204,21.1451,21.204,20300.0
2009-12-23 11:15:00,21.6,21.6,21.57,21.58,27400.0,21.204,21.204,21.1745,21.1844,27400.0
2009-12-23 11:20:00,21.58,21.58,21.57,21.58,10200.0,21.1844,21.1844,21.1745,21.1844,10200.0
2009-12-23 11:25:00,21.58,21.59,21.57,21.59,12400.0,21.1844,21.1942,21.1745,21.1942,12400.0
2009-12-23 11:30:00,21.59,21.59,21.57,21.58,20500.0,21.1942,21.1942,21.1745,21.1844,20500.0
2009-12-23 11:35:00,21.58,21.58,21.57,21.58,20000.0,21.1844,21.1844,21.1745,21.1844,20000.0
2009-12-23 11:40:00,21.58,21.59,21.57,21.59,8100.0,21.1844,21.1942,21.1745,21.1942,8100.0
2009-12-23 11:45:00,21.59,21.59,21.57,21.58,13800.0,21.1942,21.1942,21.1745,21.1844,13800.0
2009-12-23 11:50:00,21.58,21.58,21.57,21.58,16500.0,21.1844,21.1844,21.1745,21.1844,16500.0
2009-12-23 11:55:00,21.58,21.58,21.57,21.58,16400.0,21.1844,21.1844,21.1745,21.1844,16400.0
2009-12-23 12:00:00,21.58,21.58,21.57,21.58,4100.0,21.1844,21.1844,21.1745,21.1844,4100.0
2009-12-23 12:05:00,21.57,21.58,21.57,21.58,12100.0,21.1745,21.1844,21.1745,21.1844,12100.0
2009-12-23 12:10:00,21.58,21.58,21.56,21.57,21500.0,21.1844,21.1844,21.1647,21.1745,21500.0
2009-12-23 12:15:00,21.57,21.57,21.56,21.56,5600.0,21.1745,21.1745,21.1647,21.1647,5600.0
2009-12-23 12:20:00,21.56,21.57,21.56,21.56,13900.0,21.1647,21.1745,21.1647,21.1647,13900.0
2009-12-23 12:25:00,21.57,21.57,21.56,21.57,7700.0,21.1745,21.1745,21.1647,21.1745,7700.0
2009-12-23 12:30:00,21.57,21.57,21.52,21.53,35000.0,21.1745,21.1745,21.1255,21.1353,35000.0
2009-12-23 12:35:00,21.53,21.53,21.52,21.52,6500.0,21.1353,21.1353,21.1255,21.1255,6500.0
2009-12-23 12:40:00,21.52,21.53,21.52,21.52,15600.0,21.1255,21.1353,21.1255,21.1255,15600.0
2009-12-23 12:45:00,21.53,21.53,21.5,21.51,43800.0,21.1353,21.1353,21.1058,21.1156,43800.0
2009-12-23 12:50:00,21.5,21.52,21.5,21.51,29700.0,21.1058,21.1255,21.1058,21.1156,29700.0
2009-12-23 12:55:00,21.52,21.52,21.51,21.51,4300.0,21.1255,21.1255,21.1156,21.1156,4300.0
2009-12-23 13:00:00,21.52,21.52,21.5,21.5,23900.0,21.1255,21.1255,21.1058,21.1058,23900.0
2009-12-23 13:05:00,21.5,21.51,21.48,21.48,32900.0,21.1058,21.1156,21.0862,21.0862,32900.0
2009-12-23 13:10:00,21.49,21.49,21.48,21.49,13800.0,21.096,21.096,21.0862,21.096,13800.0
2009-12-23 13:15:00,21.49,21.49,21.47,21.47,24000.0,21.096,21.096,21.0764,21.0764,24000.0
2009-12-23 13:20:00,21.48,21.48,21.47,21.47,12100.0,21.0862,21.0862,21.0764,21.0764,12100.0
2009-12-23 13:25:00,21.48,21.48,21.47,21.47,21400.0,21.0862,21.0862,21.0764,21.0764,21400.0
2009-12-23 13:30:00,21.48,21.48,21.47,21.47,12800.0,21.0862,21.0862,21.0764,21.0764,12800.0
2009-12-23 13:35:00,21.48,21.48,21.46,21.47,26300.0,21.0862,21.0862,21.0666,21.0764,26300.0
2009-12-23 13:40:00,21.47,21.47,21.46,21.46,10700.0,21.0764,21.0764,21.0666,21.0666,10700.0
2009-12-23 13:45:00,21.47,21.47,21.45,21.47,51800.0,21.0764,21.0764,21.0567,21.0764,51800.0
2009-12-23 13:50:00,21.47,21.47,21.46,21.47,8400.0,21.0764,21.0764,21.0666,21.0764,8400.0
2009-12-23 13:55:00,21.47,21.47,21.46,21.47,10900.0,21.0764,21.0764,21.0666,21.0764,10900.0
2009-12-23 14:00:00,21.47,21.48,21.47,21.48,36500.0,21.0764,21.0862,21.0764,21.0862,36500.0
2009-12-23 14:05:00,21.48,21.48,21.47,21.48,14600.0,21.0862,21.0862,21.0764,21.0862,14600.0
2009-12-23 14:10:00,21.48,21.49,21.47,21.49,36700.0,21.0862,21.096,21.0764,21.096,36700.0
2009-12-23 14:15:00,21.48,21.49,21.48,21.49,23800.0,21.0862,21.096,21.0862,21.096,23800.0
2009-12-23 14:20:00,21.49,21.5,21.48,21.5,34700.0,21.096,21.1058,21.0862,21.1058,34700.0
2009-12-23 14:25:00,21.5,21.5,21.49,21.5,7600.0,21.1058,21.1058,21.096,21.1058,7600.0
2009-12-23 14:30:00,21.5,21.5,21.49,21.5,27200.0,21.1058,21.1058,21.096,21.1058,27200.0
2009-12-23 14:35:00,21.5,21.5,21.49,21.5,16100.0,21.1058,21.1058,21.096,21.1058,16100.0
2009-12-23 14:40:00,21.5,21.5,21.49,21.5,18600.0,21.1058,21.1058,21.096,21.1058,18600.0
2009-12-23 14:45:00,21.5,21.5,21.49,21.5,13900.0,21.1058,21.1058,21.096,21.1058,13900.0
2009-12-23 14:50:00,21.49,21.5,21.49,21.5,6700.0,21.096,21.1058,21.096,21.1058,6700.0
2009-12-23 14:55:00,21.5,21.52,21.49,21.52,79400.0,21.1058,21.1255,21.096,21.1255,79400.0
2009-12-23 15:00:00,21.52,21.52,21.51,21.52,23600.0,21.1255,21.1255,21.1156,21.1255,23600.0
2009-12-23 15:05:00,21.52,21.52,21.51,21.51,15900.0,21.1255,21.1255,21.1156,21.1156,15900.0
2009-12-23 15:10:00,21.52,21.52,21.51,21.51,22700.0,21.1255,21.1255,21.1156,21.1156,22700.0
2009-12-23 15:15:00,21.52,21.52,21.48,21.5,59600.0,21.1255,21.1255,21.0862,21.1058,59600.0
2009-12-23 15:20:00,21.5,21.5,21.47,21.48,45900.0,21.1058,21.1058,21.0764,21.0862,45900.0
2009-12-23 15:25:00,21.48,21.49,21.47,21.49,36100.0,21.0862,21.096,21.0764,21.096,36100.0
2009-12-23 15:30:00,21.49,21.51,21.49,21.51,29400.0,21.096,21.1156,21.096,21.1156,29400.0
2009-12-23 15:35:00,21.5,21.51,21.5,21.51,27700.0,21.1058,21.1156,21.1058,21.1156,27700.0
2009-12-23 15:40:00,21.5,21.52,21.5,21.51,28700.0,21.1058,21.1255,21.1058,21.1156,28700.0
2009-12-23 15:45:00,21.51,21.52,21.51,21.52,19700.0,21.1156,21.1255,21.1156,21.1255,19700.0
2009-12-23 15:50:00,21.51,21.52,21.51,21.51,41200.0,21.1156,21.1255,21.1156,21.1156,41200.0
2009-12-23 15:55:00,21.52,21.52,21.51,21.52,64400.0,21.1255,21.1255,21.1156,21.1255,64400.0
2009-12-24 09:30:00,21.62,21.72,21.61,21.66,13800.0,21.2236,21.3218,21.2138,21.2629,13800.0
2009-12-24 09:35:00,21.66,21.68,21.57,21.59,16000.0,21.2629,21.2825,21.1745,21.1942,16000.0
2009-12-24 09:40:00,21.6,21.62,21.55,21.57,8600.0,21.204,21.2236,21.1549,21.1745,8600.0
2009-12-24 09:45:00,21.57,21.58,21.52,21.52,12800.0,21.1745,21.1844,21.1255,21.1255,12800.0
2009-12-24 09:50:00,21.54,21.61,21.54,21.57,12000.0,21.1451,21.2138,21.1451,21.1745,12000.0
2009-12-24 09:55:00,21.6,21.69,21.6,21.69,13500.0,21.204,21.2923,21.204,21.2923,13500.0
2009-12-24 10:00:00,21.69,21.82,21.69,21.8,17600.0,21.2923,21.42,21.2923,21.4003,17600.0
2009-12-24 10:05:00,21.8,21.8,21.72,21.72,17900.0,21.4003,21.4003,21.3218,21.3218,17900.0
2009-12-24 10:10:00,21.72,21.73,21.69,21.72,11200.0,21.3218,21.3316,21.2923,21.3218,11200.0
2009-12-24 10:15:00,21.73,21.75,21.66,21.71,26200.0,21.3316,21.3512,21.2629,21.312,26200.0
2009-12-24 10:20:00,21.73,21.75,21.7,21.7,8700.0,21.3316,21.3512,21.3022,21.3022,8700.0
2009-12-24 10:25:00,21.71,21.75,21.7,21.71,12600.0,21.312,21.3512,21.3022,21.312,12600.0
2009-12-24 10:30:00,21.7,21.7,21.66,21.67,4300.0,21.3022,21.3022,21.2629,21.2727,4300.0
2009-12-24 10:35:00,21.67,21.7,21.66,21.69,5400.0,21.2727,21.3022,21.2629,21.2923,5400.0
2009-12-24 10:40:00,21.69,21.73,21.67,21.72,7400.0,21.2923,21.3316,21.2727,21.3218,7400.0
2009-12-24 10:45:00,21.72,21.72,21.69,21.7,4000.0,21.3218,21.3218,21.2923,21.3022,4000.0
2009-12-24 10:50:00,21.69,21.72,21.66,21.7,15500.0,21.2923,21.3218,21.2629,21.3022,15500.0
2009-12-24 10:55:00,21.7,21.71,21.67,21.71,12900.0,21.3022,21.312,21.2727,21.312,12900.0
2009-12-24 11:00:00,21.71,21.71,21.67,21.69,7000.0,21.312,21.312,21.2727,21.2923,7000.0
2009-12-24 11:05:00,21.69,21.69,21.65,21.66,23200.0,21.2923,21.2923,21.2531,21.2629,23200.0
2009-12-24 11:10:00,21.65,21.69,21.65,21.68,11400.0,21.2531,21.2923,21.2531,21.2825,11400.0
2009-12-24 11:15:00,21.69,21.69,21.66,21.67,6500.0,21.2923,21.2923,21.2629,21.2727,6500.0
2009-12-24 11:20:00,21.67,21.71,21.67,21.68,13200.0,21.2727,21.312,21.2727,21.2825,13200.0
2009-12-24 11:25:00,21.68,21.69,21.65,21.68,10400.0,21.2825,21.2923,21.2531,21.2825,10400.0
2009-12-24 11:30:00,21.67,21.68,21.67,21.68,2600.0,21.2727,21.2825,21.2727,21.2825,2600.0
2009-12-24 11:35:00,21.68,21.68,21.65,21.66,16500.0,21.2825,21.2825,21.2531,21.2629,16500.0
2009-12-24 11:40:00,21.66,21.68,21.66,21.66,5600.0,21.2629,21.2825,21.2629,21.2629,5600.0
2009-12-24 11:45:00,21.66,21.67,21.65,21.65,3800.0,21.2629,21.2727,21.2531,21.2531,3800.0
2009-12-24 11:50:00,21.65,21.66,21.61,21.61,15100.0,21.2531,21.2629,21.2138,21.2138,15100.0
2009-12-24 11:55:00,21.62,21.64,21.59,21.63,27200.0,21.2236,21.2433,21.1942,21.2334,27200.0
2009-12-24 12:00:00,21.63,21.64,21.61,21.62,19500.0,21.2334,21.2433,21.2138,21.2236,19500.0
2009-12-24 12:05:00,21.62,21.63,21.6,21.6,17500.0,21.2236,21.2334,21.204,21.204,17500.0
2009-12-24 12:10:00,21.6,21.66,21.59,21.62,66000.0,21.204,21.2629,21.1942,21.2236,66000.0
2009-12-24 12:15:00,21.62,21.63,21.58,21.59,14400.0,21.2236,21.2334,21.1844,21.1942,14400.0
2009-12-24 12:20:00,21.58,21.59,21.56,21.56,9100.0,21.1844,21.1942,21.1647,21.1647,9100.0
2009-12-24 12:25:00,21.56,21.56,21.55,21.56,11300.0,21.1647,21.1647,21.1549,21.1647,11300.0
2009-12-24 12:30:00,21.56,21.56,21.54,21.54,15700.0,21.1647,21.1647,21.1451,21.1451,15700.0
2009-12-24 12:35:00,21.55,21.55,21.53,21.53,18600.0,21.1549,21.1549,21.1353,21.1353,18600.0
2009-12-24 12:40:00,21.53,21.54,21.53,21.54,4200.0,21.1353,21.1451,21.1353,21.1451,4200.0
2009-12-24 12:45:00,21.54,21.54,21.53,21.54,9100.0,21.1451,21.1451,21.1353,21.1451,9100.0
2009-12-24 12:50:00,21.54,21.59,21.53,21.58,27200.0,21.1451,21.1942,21.1353,21.1844,27200.0
2009-12-24 12:55:00,21.57,21.58,21.57,21.57,22300.0,21.1745,21.1844,21.1745,21.1745,22300.0
2009-12-28 09:30:00,21.75,21.75,21.55,21.62,28100.0,21.3512,21.3512,21.1549,21.2236,28100.0
2009-12-28 09:35:00,21.63,21.74,21.63,21.69,25000.0,21.2334,21.3414,21.2334,21.2923,25000.0
2009-12-28 09:40:00,21.7,21.71,21.67,21.69,13700.0,21.3022,21.312,21.2727,21.2923,13700.0
2009-12-28 09:45:00,21.69,21.71,21.69,21.69,7300.0,21.2923,21.312,21.2923,21.2923,7300.0
2009-12-28 09:50:00,21.7,21.7,21.69,21.7,10700.0,21.3022,21.3022,21.2923,21.3022,10700.0
2009-12-28 09:55:00,21.69,21.7,21.68,21.68,11700.0,21.2923,21.3022,21.2825,21.2825,11700.0
2009-12-28 10:00:00,21.69,21.69,21.65,21.66,14300.0,21.2923,21.2923,21.2531,21.2629,14300.0
2009-12-28 10:05:00,21.66,21.66,21.6,21.65,21900.0,21.2629,21.2629,21.204,21.2531,21900.0
2009-12-28 10:10:00,21.65,21.66,21.55,21.57,15900.0,21.2531,21.2629,21.1549,21.1745,15900.0
2009-12-28 10:15:00,21.57,21.62,21.56,21.61,13400.0,21.1745,21.2236,21.1647,21.2138,13400.0
2009-12-28 10:20:00,21.62,21.62,21.59,21.59,7100.0,21.2236,21.2236,21.1942,21.1942,7100.0
2009-12-28 10:25:00,21.59,21.68,21.58,21.68,15100.0,21.1942,21.2825,21.1844,21.2825,15100.0
2009-12-28 10:30:00,21.68,21.68,21.65,21.66,5700.0,21.2825,21.2825,21.2531,21.2629,5700.0
2009-12-28 10:35:00,21.66,21.66,21.58,21.58,11000.0,21.2629,21.2629,21.1844,21.1844,11000.0
2009-12-28 10:40:00,21.59,21.61,21.52,21.52,21000.0,21.1942,21.2138,21.1255,21.1255,21000.0
2009-12-28 10:45:00,21.52,21.57,21.52,21.55,8900.0,21.1255,21.1745,21.1255,21.1549,8900.0
2009-12-28 10:50:00,21.55,21.57,21.54,21.57,13300.0,21.1549,21.1745,21.1451,21.1745,13300.0
2009-12-28 10:55:00,21.58,21.6,21.57,21.58,5600.0,21.1844,21.204,21.1745,21.1844,5600.0
2009-12-28 11:00:00,21.58,21.59,21.56,21.56,6600.0,21.1844,21.1942,21.1647,21.1647,6600.0
2009-12-28 11:05:00,21.57,21.59,21.57,21.58,8600.0,21.1745,21.1942,21.1745,21.1844,8600.0
2009-12-28 11:10:00,21.58,21.6,21.56,21.56,10000.0,21.1844,21.204,21.1647,21.1647,10000.0
2009-12-28 11:15:00,21.57,21.59,21.56,21.58,12700.0,21.1745,21.1942,21.1647,21.1844,12700.0
2009-12-28 11:20:00,21.58,21.58,21.53,21.55,21400.0,21.1844,21.1844,21.1353,21.1549,21400.0
2009-12-28 11:25:00,21.54,21.54,21.51,21.53,14500.0,21.1451,21.1451,21.1156,21.1353,14500.0
2009-12-28 11:30:00,21.52,21.55,21.52,21.54,4400.0,21.1255,21.1549,21.1255,21.1451,4400.0
2009-12-28 11:35:00,21.55,21.55,21.54,21.54,2800.0,21.1549,21.1549,21.1451,21.1451,2800.0
2009-12-28 11:40:00,21.54,21.56,21.53,21.55,18100.0,21.1451,21.1647,21.1353,21.1549,18100.0
2009-12-28 11:45:00,21.54,21.55,21.49,21.49,21900.0,21.1451,21.1549,21.096,21.096,21900.0
2009-12-28 11:50:00,21.49,21.5,21.49,21.5,3000.0,21.096,21.1058,21.096,21.1058,3000.0
2009-12-28 11:55:00,21.49,21.53,21.49,21.53,7400.0,21.096,21.1353,21.096,21.1353,7400.0
2009-12-28 12:00:00,21.52,21.54,21.52,21.52,6100.0,21.1255,21.1451,21.1255,21.1255,6100.0
2009-12-28 12:05:00,21.52,21.53,21.5,21.5,7100.0,21.1255,21.1353,21.1058,21.1058,7100.0
2009-12-28 12:10:00,21.5,21.52,21.5,21.5,17700.0,21.1058,21.1255,21.1058,21.1058,17700.0
2009-12-28 12:15:00,21.51,21.52,21.48,21.49,22800.0,21.1156,21.1255,21.0862,21.096,22800.0
2009-12-28 12:20:00,21.48,21.49,21.47,21.48,4600.0,21.0862,21.096,21.0764,21.0862,4600.0
2009-12-28 12:25:00,21.48,21.49,21.45,21.48,23500.0,21.0862,21.096,21.0567,21.0862,23500.0
2009-12-28 12:30:00,21.48,21.48,21.47,21.48,4600.0,21.0862,21.0862,21.0764,21.0862,4600.0
2009-12-28 12:35:00,21.48,21.5,21.47,21.5,13400.0,21.0862,21.1058,21.0764,21.1058,13400.0
2009-12-28 12:40:00,21.49,21.51,21.48,21.5,30800.0,21.096,21.1156,21.0862,21.1058,30800.0
2009-12-28 12:45:00,21.49,21.5,21.48,21.48,13800.0,21.096,21.1058,21.0862,21.0862,13800.0
2009-12-28 12:50:00,21.48,21.5,21.48,21.48,13800.0,21.0862,21.1058,21.0862,21.0862,13800.0
2009-12-28 12:55:00,21.48,21.5,21.47,21.48,20200.0,21.0862,21.1058,21.0764,21.0862,20200.0
2009-12-28 13:00:00,21.47,21.51,21.47,21.5,21700.0,21.0764,21.1156,21.0764,21.1058,21700.0
2009-12-28 13:05:00,21.5,21.54,21.5,21.54,11200.0,21.1058,21.1451,21.1058,21.1451,11200.0
2009-12-28 13:10:00,21.53,21.53,21.52,21.52,12800.0,21.1353,21.1353,21.1255,21.1255,12800.0
2009-12-28 13:15:00,21.52,21.54,21.52,21.54,10800.0,21.1255,21.1451,21.1255,21.1451,10800.0
2009-12-28 13:20:00,21.54,21.59,21.53,21.57,34500.0,21.1451,21.1942,21.1353,21.1745,34500.0
2009-12-28 13:25:00,21.57,21.58,21.55,21.55,12000.0,21.1745,21.1844,21.1549,21.1549,12000.0
2009-12-28 13:30:00,21.55,21.56,21.5,21.5,20100.0,21.1549,21.1647,21.1058,21.1058,20100.0
2009-12-28 13:35:00,21.51,21.53,21.49,21.53,17600.0,21.1156,21.1353,21.096,21.1353,17600.0
2009-12-28 13:40:00,21.53,21.55,21.52,21.55,10100.0,21.1353,21.1549,21.1255,21.1549,10100.0
2009-12-28 13:45:00,21.54,21.56,21.54,21.55,11200.0,21.1451,21.1647,21.1451,21.1549,11200.0
2009-12-28 13:50:00,21.55,21.56,21.55,21.56,8500.0,21.1549,21.1647,21.1549,21.1647,8500.0
2009-12-28 13:55:00,21.56,21.57,21.55,21.56,9300.0,21.1647,21.1745,21.1549,21.1647,9300.0
2009-12-28 14:00:00,21.56,21.57,21.56,21.56,19400.0,21.1647,21.1745,21.1647,21.1647,19400.0
2009-12-28 14:05:00,21.56,21.57,21.55,21.55,9400.0,21.1647,21.1745,21.1549,21.1549,9400.0
2009-12-28 14:10:00,21.55,21.56,21.51,21.52,28300.0,21.1549,21.1647,21.1156,21.1255,28300.0
2009-12-28 14:15:00,21.52,21.52,21.47,21.47,19000.0,21.1255,21.1255,21.0764,21.0764,19000.0
2009-12-28 14:20:00,21.47,21.5,21.47,21.49,18900.0,21.0764,21.1058,21.0764,21.096,18900.0
2009-12-28 14:25:00,21.5,21.52,21.49,21.52,18900.0,21.1058,21.1255,21.096,21.1255,18900.0
2009-12-28 14:30:00,21.52,21.53,21.51,21.52,6400.0,21.1255,21.1353,21.1156,21.1255,6400.0
2009-12-28 14:35:00,21.53,21.54,21.52,21.52,4900.0,21.1353,21.1451,21.1255,21.1255,4900.0
2009-12-28 14:40:00,21.53,21.53,21.46,21.47,34000.0,21.1353,21.1353,21.0666,21.0764,34000.0
2009-12-28 14:45:00,21.47,21.48,21.47,21.48,12100.0,21.0764,21.0862,21.0764,21.0862,12100.0
2009-12-28 14:50:00,21.47,21.49,21.47,21.48,8700.0,21.0764,21.096,21.0764,21.0862,8700.0
2009-12-28 14:55:00,21.48,21.49,21.48,21.48,3500.0,21.0862,21.096,21.0862,21.0862,3500.0
2009-12-28 15:00:00,21.48,21.49,21.48,21.48,3300.0,21.0862,21.096,21.0862,21.0862,3300.0
2009-12-28 15:05:00,21.49,21.49,21.48,21.48,4100.0,21.096,21.096,21.0862,21.0862,4100.0
2009-12-28 15:10:00,21.49,21.5,21.48,21.49,7500.0,21.096,21.1058,21.0862,21.096,7500.0
2009-12-28 15:15:00,21.5,21.5,21.49,21.49,6800.0,21.1058,21.1058,21.096,21.096,6800.0
2009-12-28 15:20:00,21.49,21.5,21.49,21.49,6300.0,21.096,21.1058,21.096,21.096,6300.0
2009-12-28 15:25:00,21.5,21.5,21.47,21.49,29700.0,21.1058,21.1058,21.0764,21.096,29700.0
2009-12-28 15:30:00,21.48,21.49,21.48,21.48,12500.0,21.0862,21.096,21.0862,21.0862,12500.0
2009-12-28 15:35:00,21.49,21.5,21.48,21.49,6500.0,21.096,21.1058,21.0862,21.096,6500.0
2009-12-28 15:40:00,21.49,21.56,21.49,21.56,35100.0,21.096,21.1647,21.096,21.1647,35100.0
2009-12-28 15:45:00,21.56,21.56,21.55,21.56,19100.0,21.1647,21.1647,21.1549,21.1647,19100.0
2009-12-28 15:50:00,21.55,21.57,21.53,21.57,50800.0,21.1549,21.1745,21.1353,21.1745,50800.0
2009-12-28 15:55:00,21.56,21.6,21.56,21.6,70200.0,21.1647,21.204,21.1647,21.204,70200.0
2009-12-29 09:30:00,21.75,21.75,21.65,21.67,20200.0,21.3512,21.3512,21.2531,21.2727,20200.0
2009-12-29 09:35:00,21.67,21.67,21.56,21.56,16900.0,21.2727,21.2727,21.1647,21.1647,16900.0
2009-12-29 09:40:00,21.56,21.58,21.51,21.53,17900.0,21.1647,21.1844,21.1156,21.1353,17900.0
2009-12-29 09:45:00,21.54,21.55,21.53,21.55,11800.0,21.1451,21.1549,21.1353,21.1549,11800.0
2009-12-29 09:50:00,21.54,21.55,21.53,21.55,13300.0,21.1451,21.1549,21.1353,21.1549,13300.0
2009-12-29 09:55:00,21.55,21.58,21.53,21.56,14800.0,21.1549,21.1844,21.1353,21.1647,14800.0
2009-12-29 10:00:00,21.56,21.57,21.53,21.55,11300.0,21.1647,21.1745,21.1353,21.1549,11300.0
2009-12-29 10:05:00,21.55,21.59,21.54,21.56,14300.0,21.1549,21.1942,21.1451,21.1647,14300.0
2009-12-29 10:10:00,21.55,21.58,21.55,21.58,21600.0,21.1549,21.1844,21.1549,21.1844,21600.0
2009-12-29 10:15:00,21.58,21.64,21.57,21.64,15200.0,21.1844,21.2433,21.1745,21.2433,15200.0
2009-12-29 10:20:00,21.64,21.65,21.63,21.65,5400.0,21.2433,21.2531,21.2334,21.2531,5400.0
2009-12-29 10:25:00,21.64,21.66,21.63,21.65,33200.0,21.2433,21.2629,21.2334,21.2531,33200.0
2009-12-29 10:30:00,21.63,21.64,21.6,21.6,8600.0,21.2334,21.2433,21.204,21.204,8600.0
2009-12-29 10:35:00,21.6,21.61,21.57,21.57,11800.0,21.204,21.2138,21.1745,21.1745,11800.0
2009-12-29 10:40:00,21.58,21.58,21.56,21.56,12500.0,21.1844,21.1844,21.1647,21.1647,12500.0
2009-12-29 10:45:00,21.57,21.57,21.53,21.53,31000.0,21.1745,21.1745,21.1353,21.1353,31000.0
2009-12-29 10:50:00,21.54,21.54,21.5,21.51,23000.0,21.1451,21.1451,21.1058,21.1156,23000.0
2009-12-29 10:55:00,21.51,21.51,21.5,21.5,6300.0,21.1156,21.1156,21.1058,21.1058,6300.0
2009-12-29 11:00:00,21.51,21.51,21.48,21.49,17500.0,21.1156,21.1156,21.0862,21.096,17500.0
2009-12-29 11:05:00,21.49,21.5,21.49,21.49,8400.0,21.096,21.1058,21.096,21.096,8400.0
2009-12-29 11:10:00,21.5,21.53,21.49,21.52,14700.0,21.1058,21.1353,21.096,21.1255,14700.0
2009-12-29 11:15:00,21.53,21.53,21.49,21.5,17300.0,21.1353,21.1353,21.096,21.1058,17300.0
2009-12-29 11:20:00,21.5,21.5,21.49,21.49,10600.0,21.1058,21.1058,21.096,21.096,10600.0
2009-12-29 11:25:00,21.49,21.5,21.49,21.49,11200.0,21.096,21.1058,21.096,21.096,11200.0
2009-12-29 11:30:00,21.49,21.54,21.49,21.54,23400.0,21.096,21.1451,21.096,21.1451,23400.0
2009-12-29 11:35:00,21.53,21.54,21.49,21.51,37300.0,21.1353,21.1451,21.096,21.1156,37300.0
2009-12-29 11:40:00,21.5,21.51,21.49,21.5,12000.0,21.1058,21.1156,21.096,21.1058,12000.0
2009-12-29 11:45:00,21.49,21.5,21.49,21.5,5100.0,21.096,21.1058,21.096,21.1058,5100.0
2009-12-29 11:50:00,21.5,21.5,21.49,21.5,5200.0,21.1058,21.1058,21.096,21.1058,5200.0
2009-12-29 11:55:00,21.5,21.5,21.49,21.49,6200.0,21.1058,21.1058,21.096,21.096,6200.0
2009-12-29 12:00:00,21.5,21.5,21.49,21.5,5600.0,21.1058,21.1058,21.096,21.1058,5600.0
2009-12-29 12:05:00,21.49,21.5,21.49,21.5,2600.0,21.096,21.1058,21.096,21.1058,2600.0
2009-12-29 12:10:00,21.49,21.5,21.48,21.5,19100.0,21.096,21.1058,21.0862,21.1058,19100.0
2009-12-29 12:15:00,21.5,21.5,21.49,21.5,4900.0,21.1058,21.1058,21.096,21.1058,4900.0
2009-12-29 12:20:00,21.5,21.5,21.46,21.46,30900.0,21.1058,21.1058,21.0666,21.0666,30900.0
2009-12-29 12:25:00,21.46,21.48,21.46,21.48,13400.0,21.0666,21.0862,21.0666,21.0862,13400.0
2009-12-29 12:30:00,21.47,21.48,21.47,21.47,4400.0,21.0764,21.0862,21.0764,21.0764,4400.0
2009-12-29 12:35:00,21.47,21.48,21.47,21.48,3700.0,21.0764,21.0862,21.0764,21.0862,3700.0
2009-12-29 12:40:00,21.47,21.48,21.47,21.48,4500.0,21.0764,21.0862,21.0764,21.0862,4500.0
2009-12-29 12:45:00,21.48,21.48,21.47,21.47,8000.0,21.0862,21.0862,21.0764,21.0764,8000.0
2009-12-29 12:50:00,21.48,21.48,21.47,21.48,8000.0,21.0862,21.0862,21.0764,21.0862,8000.0
2009-12-29 12:55:00,21.47,21.48,21.47,21.47,5300.0,21.0764,21.0862,21.0764,21.0764,5300.0
2009-12-29 13:00:00,21.47,21.48,21.47,21.47,8000.0,21.0764,21.0862,21.0764,21.0764,8000.0
2009-12-29 13:05:00,21.48,21.48,21.47,21.47,6400.0,21.0862,21.0862,21.0764,21.0764,6400.0
2009-12-29 13:10:00,21.48,21.48,21.45,21.46,32700.0,21.0862,21.0862,21.0567,21.0666,32700.0
2009-12-29 13:15:00,21.45,21.46,21.44,21.45,24400.0,21.0567,21.0666,21.0469,21.0567,24400.0
2009-12-29 13:20:00,21.45,21.45,21.44,21.44,4200.0,21.0567,21.0567,21.0469,21.0469,4200.0
2009-12-29 13:25:00,21.45,21.49,21.45,21.48,22300.0,21.0567,21.096,21.0567,21.0862,22300.0
2009-12-29 13:30:00,21.47,21.48,21.43,21.48,41300.0,21.0764,21.0862,21.0371,21.0862,41300.0
2009-12-29 13:35:00,21.47,21.48,21.43,21.43,17600.0,21.0764,21.0862,21.0371,21.0371,17600.0
2009-12-29 13:40:00,21.43,21.45,21.43,21.45,18800.0,21.0371,21.0567,21.0371,21.0567,18800.0
2009-12-29 13:45:00,21.45,21.47,21.44,21.47,15300.0,21.0567,21.0764,21.0469,21.0764,15300.0
2009-12-29 13:50:00,21.46,21.47,21.46,21.47,6600.0,21.0666,21.0764,21.0666,21.0764,6600.0
2009-12-29 13:55:00,21.46,21.47,21.44,21.45,15900.0,21.0666,21.0764,21.0469,21.0567,15900.0
2009-12-29 14:00:00,21.45,21.45,21.43,21.44,10000.0,21.0567,21.0567,21.0371,21.0469,10000.0
2009-12-29 14:05:00,21.44,21.44,21.43,21.43,13100.0,21.0469,21.0469,21.0371,21.0371,13100.0
2009-12-29 14:10:00,21.44,21.44,21.43,21.44,3500.0,21.0469,21.0469,21.0371,21.0469,3500.0
2009-12-29 14:15:00,21.43,21.44,21.43,21.43,5100.0,21.0371,21.0469,21.0371,21.0371,5100.0
2009-12-29 14:20:00,21.43,21.44,21.43,21.43,7300.0,21.0371,21.0469,21.0371,21.0371,7300.0
2009-12-29 14:25:00,21.43,21.43,21.4,21.41,20300.0,21.0371,21.0371,21.0077,21.0175,20300.0
2009-12-29 14:30:00,21.41,21.41,21.4,21.41,12600.0,21.0175,21.0175,21.0077,21.0175,12600.0
2009-12-29 14:35:00,21.4,21.41,21.4,21.41,8800.0,21.0077,21.0175,21.0077,21.0175,8800.0
2009-12-29 14:40:00,21.41,21.41,21.4,21.41,10200.0,21.0175,21.0175,21.0077,21.0175,10200.0
2009-12-29 14:45:00,21.41,21.45,21.41,21.44,32100.0,21.0175,21.0567,21.0175,21.0469,32100.0
2009-12-29 14:50:00,21.44,21.46,21.43,21.45,16200.0,21.0469,21.0666,21.0371,21.0567,16200.0
2009-12-29 14:55:00,21.45,21.46,21.44,21.45,6900.0,21.0567,21.0666,21.0469,21.0567,6900.0
2009-12-29 15:00:00,21.45,21.51,21.44,21.5,21600.0,21.0567,21.1156,21.0469,21.1058,21600.0
2009-12-29 15:05:00,21.49,21.51,21.49,21.49,13000.0,21.096,21.1156,21.096,21.096,13000.0
2009-12-29 15:10:00,21.49,21.49,21.48,21.48,12900.0,21.096,21.096,21.0862,21.0862,12900.0
2009-12-29 15:15:00,21.49,21.51,21.48,21.51,45800.0,21.096,21.1156,21.0862,21.1156,45800.0
2009-12-29 15:20:00,21.51,21.52,21.5,21.5,42900.0,21.1156,21.1255,21.1058,21.1058,42900.0
2009-12-29 15:25:00,21.5,21.51,21.49,21.49,15600.0,21.1058,21.1156,21.096,21.096,15600.0
2009-12-29 15:30:00,21.49,21.5,21.49,21.5,4300.0,21.096,21.1058,21.096,21.1058,4300.0
2009-12-29 15:35:00,21.49,21.5,21.49,21.5,7300.0,21.096,21.1058,21.096,21.1058,7300.0
2009-12-29 15:40:00,21.5,21.5,21.49,21.5,14400.0,21.1058,21.1058,21.096,21.1058,14400.0
2009-12-29 15:45:00,21.49,21.5,21.48,21.5,12500.0,21.096,21.1058,21.0862,21.1058,12500.0
2009-12-29 15:50:00,21.49,21.5,21.49,21.5,17600.0,21.096,21.1058,21.096,21.1058,17600.0
2009-12-29 15:55:00,21.5,21.5,21.47,21.48,86600.0,21.1058,21.1058,21.0764,21.0862,86600.0
2009-12-30 09:30:00,21.26,21.4,21.26,21.32,29600.0,20.8702,21.0077,20.8702,20.9291,29600.0
2009-12-30 09:35:00,21.32,21.37,21.26,21.37,10100.0,20.9291,20.9782,20.8702,20.9782,10100.0
2009-12-30 09:40:00,21.4,21.42,21.27,21.33,37100.0,21.0077,21.0273,20.88,20.9389,37100.0
2009-12-30 09:45:00,21.34,21.44,21.32,21.32,13300.0,20.9488,21.0469,20.9291,20.9291,13300.0
2009-12-30 09:50:00,21.31,21.38,21.3,21.37,6600.0,20.9193,20.988,20.9095,20.9782,6600.0
2009-12-30 09:55:00,21.38,21.44,21.33,21.33,10700.0,20.988,21.0469,20.9389,20.9389,10700.0
2009-12-30 10:00:00,21.33,21.35,21.33,21.35,13000.0,20.9389,20.9586,20.9389,20.9586,13000.0
2009-12-30 10:05:00,21.35,21.35,21.34,21.34,12500.0,20.9586,20.9586,20.9488,20.9488,12500.0
2009-12-30 10:10:00,21.34,21.35,21.27,21.31,43000.0,20.9488,20.9586,20.88,20.9193,43000.0
2009-12-30 10:15:00,21.31,21.34,21.3,21.3,32900.0,20.9193,20.9488,20.9095,20.9095,32900.0
2009-12-30 10:20:00,21.3,21.3,21.26,21.29,18200.0,20.9095,20.9095,20.8702,20.8997,18200.0
2009-12-30 10:25:00,21.29,21.3,21.29,21.3,6800.0,20.8997,20.9095,20.8997,20.9095,6800.0
2009-12-30 10:30:00,21.3,21.3,21.24,21.25,24100.0,20.9095,20.9095,20.8506,20.8604,24100.0
2009-12-30 10:35:00,21.25,21.25,21.2,21.2,18500.0,20.8604,20.8604,20.8113,20.8113,18500.0
2009-12-30 10:40:00,21.2,21.21,21.17,21.19,21200.0,20.8113,20.8211,20.7819,20.8015,21200.0
2009-12-30 10:45:00,21.19,21.19,21.18,21.19,4200.0,20.8015,20.8015,20.7917,20.8015,4200.0
2009-12-30 10:50:00,21.18,21.18,21.16,21.17,28500.0,20.7917,20.7917,20.7721,20.7819,28500.0
2009-12-30 10:55:00,21.16,21.17,21.13,21.13,19100.0,20.7721,20.7819,20.7426,20.7426,19100.0
2009-12-30 11:00:00,21.13,21.17,21.13,21.17,19400.0,20.7426,20.7819,20.7426,20.7819,19400.0
2009-12-30 11:05:00,21.17,21.17,21.16,21.17,8500.0,20.7819,20.7819,20.7721,20.7819,8500.0
2009-12-30 11:10:00,21.16,21.17,21.16,21.17,17600.0,20.7721,20.7819,20.7721,20.7819,17600.0
2009-12-30 11:15:00,21.17,21.17,21.15,21.15,11800.0,20.7819,20.7819,20.7622,20.7622,11800.0
2009-12-30 11:20:00,21.14,21.15,21.12,21.12,21800.0,20.7524,20.7622,20.7328,20.7328,21800.0
2009-12-30 11:25:00,21.12,21.12,21.09,21.1,15000.0,20.7328,20.7328,20.7033,20.7132,15000.0
2009-12-30 11:30:00,21.1,21.1,21.09,21.09,13200.0,20.7132,20.7132,20.7033,20.7033,13200.0
2009-12-30 11:35:00,21.09,21.1,20.98,20.98,115100.0,20.7033,20.7132,20.5954,20.5954,115100.0
2009-12-30 11:40:00,20.99,21.0,20.98,20.99,7600.0,20.6052,20.615,20.5954,20.6052,7600.0
2009-12-30 11:45:00,20.99,21.0,20.97,21.0,41200.0,20.6052,20.615,20.5855,20.615,41200.0
2009-12-30 11:50:00,21.0,21.0,20.98,21.0,29200.0,20.615,20.615,20.5954,20.615,29200.0
2009-12-30 11:55:00,21.0,21.0,20.99,20.99,16100.0,20.615,20.615,20.6052,20.6052,16100.0
2009-12-30 12:00:00,21.0,21.0,20.99,21.0,10400.0,20.615,20.615,20.6052,20.615,10400.0
2009-12-30 12:05:00,21.0,21.0,20.99,20.99,25400.0,20.615,20.615,20.6052,20.6052,25400.0
2009-12-30 12:10:00,20.99,21.0,20.99,20.99,14400.0,20.6052,20.615,20.6052,20.6052,14400.0
2009-12-30 12:15:00,20.99,21.0,20.99,21.0,4900.0,20.6052,20.615,20.6052,20.615,4900.0
2009-12-30 12:20:00,20.99,21.05,20.96,20.97,117300.0,20.6052,20.6641,20.5757,20.5855,117300.0
2009-12-30 12:25:00,20.98,20.99,20.96,20.99,30100.0,20.5954,20.6052,20.5757,20.6052,30100.0
2009-12-30 12:30:00,20.98,21.02,20.98,21.01,20900.0,20.5954,20.6346,20.5954,20.6248,20900.0
2009-12-30 12:35:00,21.01,21.03,21.0,21.0,45900.0,20.6248,20.6444,20.615,20.615,45900.0
2009-12-30 12:40:00,21.01,21.02,21.0,21.01,21300.0,20.6248,20.6346,20.615,20.6248,21300.0
2009-12-30 12:45:00,21.01,21.02,21.01,21.02,6600.0,20.6248,20.6346,20.6248,20.6346,6600.0
2009-12-30 12:50:00,21.01,21.02,21.0,21.01,21900.0,20.6248,20.6346,20.615,20.6248,21900.0
2009-12-30 12:55:00,21.02,21.02,21.01,21.01,2600.0,20.6346,20.6346,20.6248,20.6248,2600.0
2009-12-30 13:00:00,21.01,21.02,21.01,21.01,5300.0,20.6248,20.6346,20.6248,20.6248,5300.0
2009-12-30 13:05:00,21.01,21.02,21.01,21.01,4000.0,20.6248,20.6346,20.6248,20.6248,4000.0
2009-12-30 13:10:00,21.01,21.03,21.0,21.03,27800.0,20.6248,20.6444,20.615,20.6444,27800.0
2009-12-30 13:15:00,21.03,21.05,21.03,21.04,5600.0,20.6444,20.6641,20.6444,20.6543,5600.0
2009-12-30 13:20:00,21.05,21.05,21.04,21.04,3900.0,20.6641,20.6641,20.6543,20.6543,3900.0
2009-12-30 13:25:00,21.04,21.05,21.04,21.05,9700.0,20.6543,20.6641,20.6543,20.6641,9700.0
2009-12-30 13:30:00,21.04,21.05,21.04,21.05,11700.0,20.6543,20.6641,20.6543,20.6641,11700.0
2009-12-30 13:35:00,21.04,21.05,21.04,21.05,4900.0,20.6543,20.6641,20.6543,20.6641,4900.0
2009-12-30 13:40:00,21.04,21.08,21.04,21.07,31400.0,20.6543,20.6935,20.6543,20.6837,31400.0
2009-12-30 13:45:00,21.07,21.08,21.06,21.08,13900.0,20.6837,20.6935,20.6739,20.6935,13900.0
2009-12-30 13:50:00,21.08,21.1,21.08,21.09,16000.0,20.6935,20.7132,20.6935,20.7033,16000.0
2009-12-30 13:55:00,21.08,21.09,21.05,21.06,30800.0,20.6935,20.7033,20.6641,20.6739,30800.0
2009-12-30 14:00:00,21.06,21.07,21.06,21.07,9100.0,20.6739,20.6837,20.6739,20.6837,9100.0
2009-12-30 14:05:00,21.07,21.07,21.06,21.06,12900.0,20.6837,20.6837,20.6739,20.6739,12900.0
2009-12-30 14:10:00,21.07,21.07,21.04,21.05,34000.0,20.6837,20.6837,20.6543,20.6641,34000.0
2009-12-30 14:15:00,21.04,21.05,21.04,21.04,10900.0,20.6543,20.6641,20.6543,20.6543,10900.0
2009-12-30 14:20:00,21.05,21.05,21.04,21.05,7000.0,20.6641,20.6641,20.6543,20.6641,7000.0
2009-12-30 14:25:00,21.04,21.05,21.02,21.02,32700.0,20.6543,20.6641,20.6346,20.6346,32700.0
2009-12-30 14:30:00,21.03,21.03,21.02,21.03,8200.0,20.6444,20.6444,20.6346,20.6444,8200.0
2009-12-30 14:35:00,21.02,21.03,21.02,21.03,6800.0,20.6346,20.6444,20.6346,20.6444,6800.0
2009-12-30 14:40:00,21.02,21.03,21.02,21.02,8800.0,20.6346,20.6444,20.6346,20.6346,8800.0
2009-12-30 14:45:00,21.03,21.03,21.02,21.02,9700.0,20.6444,20.6444,20.6346,20.6346,9700.0
2009-12-30 14:50:00,21.03,21.03,21.02,21.03,15900.0,20.6444,20.6444,20.6346,20.6444,15900.0
2009-12-30 14:55:00,21.03,21.03,20.98,20.99,53000.0,20.6444,20.6444,20.5954,20.6052,53000.0
2009-12-30 15:00:00,20.98,21.02,20.98,21.02,34900.0,20.5954,20.6346,20.5954,20.6346,34900.0
2009-12-30 15:05:00,21.03,21.04,21.01,21.04,9000.0,20.6444,20.6543,20.6248,20.6543,9000.0
2009-12-30 15:10:00,21.04,21.04,21.02,21.03,24100.0,20.6543,20.6543,20.6346,20.6444,24100.0
2009-12-30 15:15:00,21.02,21.03,21.02,21.02,13400.0,20.6346,20.6444,20.6346,20.6346,13400.0
2009-12-30 15:20:00,21.02,21.03,21.0,21.0,22600.0,20.6346,20.6444,20.615,20.615,22600.0
2009-12-30 15:25:00,21.0,21.01,21.0,21.0,12800.0,20.615,20.6248,20.615,20.615,12800.0
2009-12-30 15:30:00,21.0,21.02,20.99,21.01,41600.0,20.615,20.6346,20.6052,20.6248,41600.0
2009-12-30 15:35:00,21.02,21.02,20.99,21.0,35600.0,20.6346,20.6346,20.6052,20.615,35600.0
2009-12-30 15:40:00,20.99,21.0,20.99,20.99,26000.0,20.6052,20.615,20.6052,20.6052,26000.0
2009-12-30 15:45:00,20.99,21.0,20.97,20.98,70900.0,20.6052,20.615,20.5855,20.5954,70900.0
2009-12-30 15:50:00,20.98,21.01,20.98,21.01,65300.0,20.5954,20.6248,20.5954,20.6248,65300.0
2009-12-30 15:55:00,21.01,21.02,21.0,21.01,121000.0,20.6248,20.6346,20.615,20.6248,121000.0
2009-12-31 09:30:00,21.1,21.1,21.0,21.02,14000.0,20.7132,20.7132,20.615,20.6346,14000.0
2009-12-31 09:35:00,21.01,21.02,21.0,21.01,3600.0,20.6248,20.6346,20.615,20.6248,3600.0
2009-12-31 09:40:00,21.01,21.02,21.0,21.01,6000.0,20.6248,20.6346,20.615,20.6248,6000.0
2009-12-31 09:45:00,20.99,20.99,20.92,20.93,13700.0,20.6052,20.6052,20.5365,20.5463,13700.0
2009-12-31 09:50:00,20.93,20.99,20.92,20.97,16800.0,20.5463,20.6052,20.5365,20.5855,16800.0
2009-12-31 09:55:00,20.97,21.0,20.97,20.99,8100.0,20.5855,20.615,20.5855,20.6052,8100.0
2009-12-31 10:00:00,20.99,21.01,20.99,21.0,10800.0,20.6052,20.6248,20.6052,20.615,10800.0
2009-12-31 10:05:00,21.0,21.03,20.99,21.02,8200.0,20.615,20.6444,20.6052,20.6346,8200.0
2009-12-31 10:10:00,21.03,21.03,20.96,21.01,11300.0,20.6444,20.6444,20.5757,20.6248,11300.0
2009-12-31 10:15:00,21.01,21.01,21.0,21.0,15000.0,20.6248,20.6248,20.615,20.615,15000.0
2009-12-31 10:20:00,21.01,21.01,21.0,21.01,13500.0,20.6248,20.6248,20.615,20.6248,13500.0
2009-12-31 10:25:00,21.0,21.02,21.0,21.02,3900.0,20.615,20.6346,20.615,20.6346,3900.0
2009-12-31 10:30:00,21.01,21.03,20.98,20.99,12700.0,20.6248,20.6444,20.5954,20.6052,12700.0
2009-12-31 10:35:00,20.98,21.0,20.98,21.0,14700.0,20.5954,20.615,20.5954,20.615,14700.0
2009-12-31 10:40:00,20.99,21.02,20.99,21.02,15200.0,20.6052,20.6346,20.6052,20.6346,15200.0
2009-12-31 10:45:00,21.01,21.02,21.0,21.0,4700.0,20.6248,20.6346,20.615,20.615,4700.0
2009-12-31 10:50:00,21.0,21.0,20.99,20.99,2800.0,20.615,20.615,20.6052,20.6052,2800.0
2009-12-31 10:55:00,20.99,21.0,20.99,21.0,11100.0,20.6052,20.615,20.6052,20.615,11100.0
2009-12-31 11:00:00,21.0,21.0,20.99,21.0,3400.0,20.615,20.615,20.6052,20.615,3400.0
2009-12-31 11:05:00,21.0,21.0,20.96,20.96,13700.0,20.615,20.615,20.5757,20.5757,13700.0
2009-12-31 11:10:00,20.96,20.97,20.94,20.95,4700.0,20.5757,20.5855,20.5561,20.5659,4700.0
2009-12-31 11:15:00,20.95,20.95,20.91,20.91,4900.0,20.5659,20.5659,20.5266,20.5266,4900.0
2009-12-31 11:20:00,20.92,20.92,20.88,20.88,13000.0,20.5365,20.5365,20.4972,20.4972,13000.0
2009-12-31 11:25:00,20.89,20.9,20.87,20.87,18700.0,20.507,20.5168,20.4874,20.4874,18700.0
2009-12-31 11:30:00,20.88,20.88,20.87,20.88,5300.0,20.4972,20.4972,20.4874,20.4972,5300.0
2009-12-31 11:35:00,20.87,20.89,20.87,20.89,6400.0,20.4874,20.507,20.4874,20.507,6400.0
2009-12-31 11:40:00,20.89,20.9,20.88,20.9,14100.0,20.507,20.5168,20.4972,20.5168,14100.0
2009-12-31 11:45:00,20.9,20.93,20.9,20.93,5000.0,20.5168,20.5463,20.5168,20.5463,5000.0
2009-12-31 11:50:00,20.93,20.95,20.93,20.94,8100.0,20.5463,20.5659,20.5463,20.5561,8100.0
2009-12-31 11:55:00,20.94,20.95,20.91,20.91,17800.0,20.5561,20.5659,20.5266,20.5266,17800.0
2009-12-31 12:00:00,20.91,20.91,20.9,20.9,2100.0,20.5266,20.5266,20.5168,20.5168,2100.0
2009-12-31 12:05:00,20.9,20.91,20.89,20.89,9800.0,20.5168,20.5266,20.507,20.507,9800.0
2009-12-31 12:10:00,20.9,20.9,20.89,20.89,5300.0,20.5168,20.5168,20.507,20.507,5300.0
2009-12-31 12:15:00,20.9,20.9,20.89,20.89,7700.0,20.5168,20.5168,20.507,20.507,7700.0
2009-12-31 12:20:00,20.89,20.91,20.89,20.91,5000.0,20.507,20.5266,20.507,20.5266,5000.0
2009-12-31 12:25:00,20.9,20.91,20.88,20.88,14600.0,20.5168,20.5266,20.4972,20.4972,14600.0
2009-12-31 12:30:00,20.88,20.9,20.88,20.9,13100.0,20.4972,20.5168,20.4972,20.5168,13100.0
2009-12-31 12:35:00,20.91,20.91,20.9,20.91,2300.0,20.5266,20.5266,20.5168,20.5266,2300.0
2009-12-31 12:40:00,20.91,20.93,20.91,20.93,4500.0,20.5266,20.5463,20.5266,20.5463,4500.0
2009-12-31 12:45:00,20.93,20.93,20.92,20.92,2000.0,20.5463,20.5463,20.5365,20.5365,2000.0
2009-12-31 12:50:00,20.93,20.93,20.92,20.93,1100.0,20.5463,20.5463,20.5365,20.5463,1100.0
2009-12-31 12:55:00,20.93,20.94,20.92,20.94,6600.0,20.5463,20.5561,20.5365,20.5561,6600.0
2009-12-31 13:00:00,20.94,20.94,20.92,20.94,21100.0,20.5561,20.5561,20.5365,20.5561,21100.0
2009-12-31 13:05:00,20.93,20.94,20.93,20.93,800.0,20.5463,20.5561,20.5463,20.5463,800.0
2009-12-31 13:10:00,20.94,20.94,20.92,20.93,6600.0,20.5561,20.5561,20.5365,20.5463,6600.0
2009-12-31 13:15:00,20.93,20.93,20.92,20.92,10400.0,20.5463,20.5463,20.5365,20.5365,10400.0
2009-12-31 13:20:00,20.92,20.92,20.91,20.91,2800.0,20.5365,20.5365,20.5266,20.5266,2800.0
2009-12-31 13:25:00,20.91,20.93,20.91,20.93,21500.0,20.5266,20.5463,20.5266,20.5463,21500.0
2009-12-31 13:30:00,20.92,20.95,20.92,20.95,11500.0,20.5365,20.5659,20.5365,20.5659,11500.0
2009-12-31 13:35:00,20.94,20.96,20.94,20.94,6300.0,20.5561,20.5757,20.5561,20.5561,6300.0
2009-12-31 13:40:00,20.94,20.95,20.94,20.95,5500.0,20.5561,20.5659,20.5561,20.5659,5500.0
2009-12-31 13:45:00,20.95,20.96,20.94,20.96,4700.0,20.5659,20.5757,20.5561,20.5757,4700.0
2009-12-31 13:50:00,20.95,20.97,20.95,20.97,5900.0,20.5659,20.5855,20.5659,20.5855,5900.0
2009-12-31 13:55:00,20.97,20.99,20.96,20.99,6000.0,20.5855,20.6052,20.5757,20.6052,6000.0
2009-12-31 14:00:00,20.99,21.0,20.98,20.99,3800.0,20.6052,20.615,20.5954,20.6052,3800.0
2009-12-31 14:05:00,20.99,20.99,20.98,20.98,4300.0,20.6052,20.6052,20.5954,20.5954,4300.0
2009-12-31 14:10:00,20.98,21.0,20.98,21.0,8000.0,20.5954,20.615,20.5954,20.615,8000.0
2009-12-31 14:15:00,21.0,21.0,20.99,21.0,1800.0,20.615,20.615,20.6052,20.615,1800.0
2009-12-31 14:20:00,21.0,21.0,20.99,20.99,3900.0,20.615,20.615,20.6052,20.6052,3900.0
2009-12-31 14:25:00,21.0,21.0,20.99,21.0,4700.0,20.615,20.615,20.6052,20.615,4700.0
2009-12-31 14:30:00,20.99,21.01,20.99,21.0,20800.0,20.6052,20.6248,20.6052,20.615,20800.0
2009-12-31 14:35:00,21.0,21.01,21.0,21.01,3200.0,20.615,20.6248,20.615,20.6248,3200.0
2009-12-31 14:40:00,21.01,21.01,21.0,21.0,3700.0,20.6248,20.6248,20.615,20.615,3700.0
2009-12-31 14:45:00,21.01,21.01,21.0,21.0,1200.0,20.6248,20.6248,20.615,20.615,1200.0
2009-12-31 14:50:00,21.01,21.01,21.0,21.0,14900.0,20.6248,20.6248,20.615,20.615,14900.0
2009-12-31 14:55:00,21.01,21.01,21.0,21.01,3400.0,20.6248,20.6248,20.615,20.6248,3400.0
2009-12-31 15:00:00,21.0,21.01,20.99,20.99,18800.0,20.615,20.6248,20.6052,20.6052,18800.0
2009-12-31 15:05:00,20.99,21.0,20.96,20.97,25100.0,20.6052,20.615,20.5757,20.5855,25100.0
2009-12-31 15:10:00,20.97,20.97,20.95,20.95,11800.0,20.5855,20.5855,20.5659,20.5659,11800.0
2009-12-31 15:15:00,20.95,20.96,20.95,20.96,8400.0,20.5659,20.5757,20.5659,20.5757,8400.0
2009-12-31 15:20:00,20.96,20.96,20.94,20.96,13900.0,20.5757,20.5757,20.5561,20.5757,13900.0
2009-12-31 15:25:00,20.96,20.97,20.95,20.96,14800.0,20.5757,20.5855,20.5659,20.5757,14800.0
2009-12-31 15:30:00,20.97,20.98,20.97,20.98,5200.0,20.5855,20.5954,20.5855,20.5954,5200.0
2009-12-31 15:35:00,20.97,20.98,20.95,20.96,16700.0,20.5855,20.5954,20.5659,20.5757,16700.0
2009-12-31 15:40:00,20.96,20.96,20.92,20.92,26200.0,20.5757,20.5757,20.5365,20.5365,26200.0
2009-12-31 15:45:00,20.92,20.93,20.86,20.86,47100.0,20.5365,20.5463,20.4776,20.4776,47100.0
2009-12-31 15:50:00,20.87,20.9,20.86,20.89,42900.0,20.4874,20.5168,20.4776,20.507,42900.0
2009-12-31 15:55:00,20.88,20.89,20.84,20.85,79100.0,20.4972,20.507,20.4579,20.4677,79100.0
2010-01-04 09:30:00,21.12,21.12,21.0,21.05,35200.0,20.7328,20.7328,20.615,20.6641,35200.0
2010-01-04 09:35:00,21.01,21.15,21.01,21.1,40500.0,20.6248,20.7622,20.6248,20.7132,40500.0
2010-01-04 09:40:00,21.1,21.15,21.07,21.08,33900.0,20.7132,20.7622,20.6837,20.6935,33900.0
2010-01-04 09:45:00,21.1,21.15,21.09,21.15,24500.0,20.7132,20.7622,20.7033,20.7622,24500.0
2010-01-04 09:50:00,21.15,21.16,21.12,21.15,40500.0,20.7622,20.7721,20.7328,20.7622,40500.0
2010-01-04 09:55:00,21.15,21.19,21.15,21.17,25700.0,20.7622,20.8015,20.7622,20.7819,25700.0
2010-01-04 10:00:00,21.17,21.19,21.1,21.11,53300.0,20.7819,20.8015,20.7132,20.723,53300.0
2010-01-04 10:05:00,21.11,21.16,21.11,21.14,18000.0,20.723,20.7721,20.723,20.7524,18000.0
2010-01-04 10:10:00,21.12,21.16,21.1,21.15,18500.0,20.7328,20.7721,20.7132,20.7622,18500.0
2010-01-04 10:15:00,21.14,21.15,21.09,21.1,12800.0,20.7524,20.7622,20.7033,20.7132,12800.0
2010-01-04 10:20:00,21.11,21.15,21.1,21.12,39500.0,20.723,20.7622,20.7132,20.7328,39500.0
2010-01-04 10:25:00,21.11,21.15,21.09,21.13,54600.0,20.723,20.7622,20.7033,20.7426,54600.0
2010-01-04 10:30:00,21.13,21.16,21.13,21.15,22000.0,20.7426,20.7721,20.7426,20.7622,22000.0
2010-01-04 10:35:00,21.15,21.16,21.08,21.1,56400.0,20.7622,20.7721,20.6935,20.7132,56400.0
2010-01-04 10:40:00,21.1,21.14,21.1,21.13,14200.0,20.7132,20.7524,20.7132,20.7426,14200.0
2010-01-04 10:45:00,21.12,21.13,21.1,21.11,15400.0,20.7328,20.7426,20.7132,20.723,15400.0
2010-01-04 10:50:00,21.1,21.13,21.1,21.11,123100.0,20.7132,20.7426,20.7132,20.723,123100.0
2010-01-04 10:55:00,21.12,21.13,21.07,21.08,42100.0,20.7328,20.7426,20.6837,20.6935,42100.0
2010-01-04 11:00:00,21.08,21.09,21.01,21.04,117600.0,20.6935,20.7033,20.6248,20.6543,117600.0
2010-01-04 11:05:00,21.04,21.07,21.0,21.01,84500.0,20.6543,20.6837,20.615,20.6248,84500.0
2010-01-04 11:10:00,21.02,21.05,21.01,21.05,32200.0,20.6346,20.6641,20.6248,20.6641,32200.0
2010-01-04 11:15:00,21.05,21.09,21.03,21.09,61800.0,20.6641,20.7033,20.6444,20.7033,61800.0
2010-01-04 11:20:00,21.08,21.1,21.08,21.09,43400.0,20.6935,20.7132,20.6935,20.7033,43400.0
2010-01-04 11:25:00,21.1,21.1,21.06,21.07,84400.0,20.7132,20.7132,20.6739,20.6837,84400.0
2010-01-04 11:30:00,21.08,21.15,21.08,21.14,43900.0,20.6935,20.7622,20.6935,20.7524,43900.0
2010-01-04 11:35:00,21.14,21.14,21.1,21.13,40200.0,20.7524,20.7524,20.7132,20.7426,40200.0
2010-01-04 11:40:00,21.13,21.16,21.12,21.13,45100.0,20.7426,20.7721,20.7328,20.7426,45100.0
2010-01-04 11:45:00,21.13,21.14,21.11,21.11,49200.0,20.7426,20.7524,20.723,20.723,49200.0
2010-01-04 11:50:00,21.11,21.16,21.1,21.16,18800.0,20.723,20.7721,20.7132,20.7721,18800.0
2010-01-04 11:55:00,21.15,21.19,21.15,21.17,22100.0,20.7622,20.8015,20.7622,20.7819,22100.0
2010-01-04 12:00:00,21.18,21.21,21.17,21.21,19700.0,20.7917,20.8211,20.7819,20.8211,19700.0
2010-01-04 12:05:00,21.21,21.21,21.19,21.2,103700.0,20.8211,20.8211,20.8015,20.8113,103700.0
2010-01-04 12:10:00,21.19,21.2,21.18,21.19,19200.0,20.8015,20.8113,20.7917,20.8015,19200.0
2010-01-04 12:15:00,21.19,21.22,21.19,21.2,30100.0,20.8015,20.831,20.8015,20.8113,30100.0
2010-01-04 12:20:00,21.19,21.23,21.19,21.23,26000.0,20.8015,20.8408,20.8015,20.8408,26000.0
2010-01-04 12:25:00,21.23,21.26,21.22,21.25,27100.0,20.8408,20.8702,20.831,20.8604,27100.0
2010-01-04 12:30:00,21.25,21.25,21.19,21.2,52300.0,20.8604,20.8604,20.8015,20.8113,52300.0
2010-01-04 12:35:00,21.21,21.23,21.2,21.2,40100.0,20.8211,20.8408,20.8113,20.8113,40100.0
2010-01-04 12:40:00,21.21,21.23,21.2,21.22,10800.0,20.8211,20.8408,20.8113,20.831,10800.0
2010-01-04 12:45:00,21.22,21.23,21.21,21.23,11700.0,20.831,20.8408,20.8211,20.8408,11700.0
2010-01-04 12:50:00,21.22,21.22,21.21,21.21,13400.0,20.831,20.831,20.8211,20.8211,13400.0
2010-01-04 12:55:00,21.21,21.26,21.21,21.25,25800.0,20.8211,20.8702,20.8211,20.8604,25800.0
2010-01-04 13:00:00,21.25,21.25,21.22,21.23,16100.0,20.8604,20.8604,20.831,20.8408,16100.0
2010-01-04 13:05:00,21.23,21.25,21.22,21.25,18600.0,20.8408,20.8604,20.831,20.8604,18600.0
2010-01-04 13:10:00,21.24,21.25,21.24,21.25,4100.0,20.8506,20.8604,20.8506,20.8604,4100.0
2010-01-04 13:15:00,21.25,21.26,21.24,21.26,15400.0,20.8604,20.8702,20.8506,20.8702,15400.0
2010-01-04 13:20:00,21.25,21.26,21.24,21.24,10600.0,20.8604,20.8702,20.8506,20.8506,10600.0
2010-01-04 13:25:00,21.24,21.28,21.23,21.27,37200.0,20.8506,20.8899,20.8408,20.88,37200.0
2010-01-04 13:30:00,21.28,21.28,21.26,21.27,21900.0,20.8899,20.8899,20.8702,20.88,21900.0
2010-01-04 13:35:00,21.27,21.27,21.26,21.26,4000.0,20.88,20.88,20.8702,20.8702,4000.0
2010-01-04 13:40:00,21.26,21.27,21.26,21.27,3900.0,20.8702,20.88,20.8702,20.88,3900.0
2010-01-04 13:45:00,21.26,21.27,21.24,21.25,27000.0,20.8702,20.88,20.8506,20.8604,27000.0
2010-01-04 13:50:00,21.25,21.25,21.23,21.23,16900.0,20.8604,20.8604,20.8408,20.8408,16900.0
2010-01-04 13:55:00,21.23,21.23,21.21,21.21,3300.0,20.8408,20.8408,20.8211,20.8211,3300.0
2010-01-04 14:00:00,21.21,21.22,21.2,21.21,6000.0,20.8211,20.831,20.8113,20.8211,6000.0
2010-01-04 14:05:00,21.21,21.22,21.21,21.22,3300.0,20.8211,20.831,20.8211,20.831,3300.0
2010-01-04 14:10:00,21.22,21.22,21.2,21.21,8300.0,20.831,20.831,20.8113,20.8211,8300.0
2010-01-04 14:15:00,21.2,21.22,21.2,21.21,11800.0,20.8113,20.831,20.8113,20.8211,11800.0
2010-01-04 14:20:00,21.22,21.22,21.2,21.21,3100.0,20.831,20.831,20.8113,20.8211,3100.0
2010-01-04 14:25:00,21.2,21.22,21.2,21.22,5800.0,20.8113,20.831,20.8113,20.831,5800.0
2010-01-04 14:30:00,21.21,21.23,21.21,21.23,16100.0,20.8211,20.8408,20.8211,20.8408,16100.0
2010-01-04 14:35:00,21.23,21.23,21.22,21.23,4600.0,20.8408,20.8408,20.831,20.8408,4600.0
2010-01-04 14:40:00,21.23,21.23,21.22,21.23,3300.0,20.8408,20.8408,20.831,20.8408,3300.0
2010-01-04 14:45:00,21.23,21.27,21.23,21.23,28700.0,20.8408,20.88,20.8408,20.8408,28700.0
2010-01-04 14:50:00,21.24,21.24,21.23,21.24,9000.0,20.8506,20.8506,20.8408,20.8506,9000.0
2010-01-04 14:55:00,21.23,21.24,21.23,21.23,9600.0,20.8408,20.8506,20.8408,20.8408,9600.0
2010-01-04 15:00:00,21.23,21.24,21.22,21.22,9800.0,20.8408,20.8506,20.831,20.831,9800.0
2010-01-04 15:05:00,21.22,21.23,21.22,21.22,11300.0,20.831,20.8408,20.831,20.831,11300.0
2010-01-04 15:10:00,21.22,21.23,21.22,21.22,10500.0,20.831,20.8408,20.831,20.831,10500.0
2010-01-04 15:15:00,21.22,21.23,21.2,21.21,30000.0,20.831,20.8408,20.8113,20.8211,30000.0
2010-01-04 15:20:00,21.2,21.22,21.2,21.21,12200.0,20.8113,20.831,20.8113,20.8211,12200.0
2010-01-04 15:25:00,21.22,21.22,21.2,21.21,13500.0,20.831,20.831,20.8113,20.8211,13500.0
2010-01-04 15:30:00,21.21,21.22,21.2,21.2,24700.0,20.8211,20.831,20.8113,20.8113,24700.0
2010-01-04 15:35:00,21.21,21.22,21.19,21.21,37000.0,20.8211,20.831,20.8015,20.8211,37000.0
2010-01-04 15:40:00,21.21,21.22,21.2,21.2,26900.0,20.8211,20.831,20.8113,20.8113,26900.0
2010-01-04 15:45:00,21.2,21.25,21.2,21.22,50800.0,20.8113,20.8604,20.8113,20.831,50800.0
2010-01-04 15:50:00,21.22,21.24,21.22,21.24,27400.0,20.831,20.8506,20.831,20.8506,27400.0
2010-01-04 15:55:00,21.24,21.27,21.23,21.26,102500.0,20.8506,20.88,20.8408,20.8702,102500.0
2010-01-05 09:30:00,21.32,21.32,21.17,21.17,18100.0,20.9291,20.9291,20.7819,20.7819,18100.0
2010-01-05 09:35:00,21.18,21.19,21.16,21.16,8800.0,20.7917,20.8015,20.7721,20.7721,8800.0
2010-01-05 09:40:00,21.16,21.16,21.11,21.13,19100.0,20.7721,20.7721,20.723,20.7426,19100.0
2010-01-05 09:45:00,21.12,21.16,21.12,21.16,10900.0,20.7328,20.7721,20.7328,20.7721,10900.0
2010-01-05 09:50:00,21.16,21.16,21.13,21.16,16300.0,20.7721,20.7721,20.7426,20.7721,16300.0
2010-01-05 09:55:00,21.16,21.16,21.1,21.13,18700.0,20.7721,20.7721,20.7132,20.7426,18700.0
2010-01-05 10:00:00,21.12,21.22,21.1,21.22,26700.0,20.7328,20.831,20.7132,20.831,26700.0
2010-01-05 10:05:00,21.21,21.21,21.19,21.21,8700.0,20.8211,20.8211,20.8015,20.8211,8700.0
2010-01-05 10:10:00,21.21,21.25,21.2,21.25,9100.0,20.8211,20.8604,20.8113,20.8604,9100.0
2010-01-05 10:15:00,21.25,21.33,21.25,21.33,24300.0,20.8604,20.9389,20.8604,20.9389,24300.0
2010-01-05 10:20:00,21.32,21.4,21.32,21.39,39800.0,20.9291,21.0077,20.9291,20.9978,39800.0
2010-01-05 10:25:00,21.39,21.46,21.39,21.42,35000.0,20.9978,21.0666,20.9978,21.0273,35000.0
2010-01-05 10:30:00,21.41,21.43,21.4,21.42,19600.0,21.0175,21.0371,21.0077,21.0273,19600.0
2010-01-05 10:35:00,21.42,21.43,21.4,21.42,11000.0,21.0273,21.0371,21.0077,21.0273,11000.0
2010-01-05 10:40:00,21.41,21.49,21.41,21.47,16400.0,21.0175,21.096,21.0175,21.0764,16400.0
2010-01-05 10:45:00,21.47,21.49,21.46,21.48,15800.0,21.0764,21.096,21.0666,21.0862,15800.0
2010-01-05 10:50:00,21.49,21.5,21.48,21.5,21100.0,21.096,21.1058,21.0862,21.1058,21100.0
2010-01-05 10:55:00,21.5,21.5,21.49,21.5,11400.0,21.1058,21.1058,21.096,21.1058,11400.0
2010-01-05 11:00:00,21.5,21.5,21.46,21.46,12500.0,21.1058,21.1058,21.0666,21.0666,12500.0
2010-01-05 11:05:00,21.47,21.47,21.45,21.47,15000.0,21.0764,21.0764,21.0567,21.0764,15000.0
2010-01-05 11:10:00,21.47,21.48,21.4,21.41,31500.0,21.0764,21.0862,21.0077,21.0175,31500.0
2010-01-05 11:15:00,21.41,21.41,21.34,21.35,30700.0,21.0175,21.0175,20.9488,20.9586,30700.0
2010-01-05 11:20:00,21.35,21.35,21.31,21.31,16500.0,20.9586,20.9586,20.9193,20.9193,16500.0
2010-01-05 11:25:00,21.32,21.32,21.29,21.3,20500.0,20.9291,20.9291,20.8997,20.9095,20500.0
2010-01-05 11:30:00,21.3,21.31,21.25,21.27,34500.0,20.9095,20.9193,20.8604,20.88,34500.0
2010-01-05 11:35:00,21.28,21.29,21.22,21.25,39700.0,20.8899,20.8997,20.831,20.8604,39700.0
2010-01-05 11:40:00,21.27,21.3,21.24,21.25,103600.0,20.88,20.9095,20.8506,20.8604,103600.0
2010-01-05 11:45:00,21.25,21.26,21.22,21.23,38100.0,20.8604,20.8702,20.831,20.8408,38100.0
2010-01-05 11:50:00,21.22,21.23,21.2,21.22,23400.0,20.831,20.8408,20.8113,20.831,23400.0
2010-01-05 11:55:00,21.22,21.25,21.22,21.25,9900.0,20.831,20.8604,20.831,20.8604,9900.0
2010-01-05 12:00:00,21.25,21.32,21.25,21.32,29700.0,20.8604,20.9291,20.8604,20.9291,29700.0
2010-01-05 12:05:00,21.32,21.36,21.32,21.33,27500.0,20.9291,20.9684,20.9291,20.9389,27500.0
2010-01-05 12:10:00,21.33,21.35,21.33,21.35,9400.0,20.9389,20.9586,20.9389,20.9586,9400.0
2010-01-05 12:15:00,21.35,21.37,21.32,21.35,59800.0,20.9586,20.9782,20.9291,20.9586,59800.0
2010-01-05 12:20:00,21.35,21.35,21.34,21.35,7500.0,20.9586,20.9586,20.9488,20.9586,7500.0
2010-01-05 12:25:00,21.34,21.35,21.32,21.34,13900.0,20.9488,20.9586,20.9291,20.9488,13900.0
2010-01-05 12:30:00,21.33,21.34,21.33,21.34,7200.0,20.9389,20.9488,20.9389,20.9488,7200.0
2010-01-05 12:35:00,21.34,21.35,21.33,21.33,12700.0,20.9488,20.9586,20.9389,20.9389,12700.0
2010-01-05 12:40:00,21.34,21.34,21.33,21.34,21500.0,20.9488,20.9488,20.9389,20.9488,21500.0
2010-01-05 12:45:00,21.34,21.38,21.33,21.38,40700.0,20.9488,20.988,20.9389,20.988,40700.0
2010-01-05 12:50:00,21.38,21.41,21.38,21.41,25100.0,20.988,21.0175,20.988,21.0175,25100.0
2010-01-05 12:55:00,21.4,21.44,21.4,21.43,53900.0,21.0077,21.0469,21.0077,21.0371,53900.0
2010-01-05 13:00:00,21.43,21.43,21.4,21.42,26300.0,21.0371,21.0371,21.0077,21.0273,26300.0
2010-01-05 13:05:00,21.41,21.43,21.41,21.42,12700.0,21.0175,21.0371,21.0175,21.0273,12700.0
2010-01-05 13:10:00,21.43,21.43,21.42,21.43,8300.0,21.0371,21.0371,21.0273,21.0371,8300.0
2010-01-05 13:15:00,21.43,21.44,21.42,21.44,11000.0,21.0371,21.0469,21.0273,21.0469,11000.0
2010-01-05 13:20:00,21.44,21.44,21.42,21.44,19700.0,21.0469,21.0469,21.0273,21.0469,19700.0
2010-01-05 13:25:00,21.44,21.44,21.43,21.44,14100.0,21.0469,21.0469,21.0371,21.0469,14100.0
2010-01-05 13:30:00,21.43,21.44,21.41,21.42,34800.0,21.0371,21.0469,21.0175,21.0273,34800.0
2010-01-05 13:35:00,21.42,21.45,21.4,21.43,147100.0,21.0273,21.0567,21.0077,21.0371,147100.0
2010-01-05 13:40:00,21.43,21.45,21.42,21.42,95800.0,21.0371,21.0567,21.0273,21.0273,95800.0
2010-01-05 13:45:00,21.42,21.42,21.35,21.36,25500.0,21.0273,21.0273,20.9586,20.9684,25500.0
2010-01-05 13:50:00,21.35,21.36,21.31,21.33,23900.0,20.9586,20.9684,20.9193,20.9389,23900.0
2010-01-05 13:55:00,21.34,21.38,21.33,21.38,13600.0,20.9488,20.988,20.9389,20.988,13600.0
2010-01-05 14:00:00,21.37,21.38,21.36,21.37,15400.0,20.9782,20.988,20.9684,20.9782,15400.0
2010-01-05 14:05:00,21.36,21.37,21.34,21.34,13000.0,20.9684,20.9782,20.9488,20.9488,13000.0
2010-01-05 14:10:00,21.35,21.35,21.31,21.31,17700.0,20.9586,20.9586,20.9193,20.9193,17700.0
2010-01-05 14:15:00,21.31,21.31,21.28,21.28,13500.0,20.9193,20.9193,20.8899,20.8899,13500.0
2010-01-05 14:20:00,21.28,21.3,21.27,21.3,17100.0,20.8899,20.9095,20.88,20.9095,17100.0
2010-01-05 14:25:00,21.31,21.32,21.31,21.32,14900.0,20.9193,20.9291,20.9193,20.9291,14900.0
2010-01-05 14:30:00,21.32,21.34,21.31,21.32,15300.0,20.9291,20.9488,20.9193,20.9291,15300.0
2010-01-05 14:35:00,21.33,21.33,21.31,21.31,10400.0,20.9389,20.9389,20.9193,20.9193,10400.0
2010-01-05 14:40:00,21.31,21.31,21.3,21.3,8800.0,20.9193,20.9193,20.9095,20.9095,8800.0
2010-01-05 14:45:00,21.3,21.32,21.29,21.32,9900.0,20.9095,20.9291,20.8997,20.9291,9900.0
2010-01-05 14:50:00,21.31,21.32,21.29,21.3,16600.0,20.9193,20.9291,20.8997,20.9095,16600.0
2010-01-05 14:55:00,21.3,21.31,21.29,21.31,19500.0,20.9095,20.9193,20.8997,20.9193,19500.0
2010-01-05 15:00:00,21.3,21.31,21.28,21.29,11500.0,20.9095,20.9193,20.8899,20.8997,11500.0
2010-01-05 15:05:00,21.28,21.3,21.28,21.29,13700.0,20.8899,20.9095,20.8899,20.8997,13700.0
2010-01-05 15:10:00,21.28,21.29,21.27,21.29,7800.0,20.8899,20.8997,20.88,20.8997,7800.0
2010-01-05 15:15:00,21.29,21.29,21.28,21.29,5200.0,20.8997,20.8997,20.8899,20.8997,5200.0
2010-01-05 15:20:00,21.29,21.3,21.28,21.3,13900.0,20.8997,20.9095,20.8899,20.9095,13900.0
2010-01-05 15:25:00,21.3,21.31,21.29,21.3,35900.0,20.9095,20.9193,20.8997,20.9095,35900.0
2010-01-05 15:30:00,21.3,21.3,21.28,21.3,34800.0,20.9095,20.9095,20.8899,20.9095,34800.0
2010-01-05 15:35:00,21.3,21.31,21.28,21.3,32700.0,20.9095,20.9193,20.8899,20.9095,32700.0
2010-01-05 15:40:00,21.3,21.3,21.27,21.27,38500.0,20.9095,20.9095,20.88,20.88,38500.0
2010-01-05 15:45:00,21.27,21.32,21.27,21.32,62600.0,20.88,20.9291,20.88,20.9291,62600.0
2010-01-05 15:50:00,21.32,21.34,21.31,21.32,90200.0,20.9291,20.9488,20.9193,20.9291,90200.0
2010-01-05 15:55:00,21.33,21.35,21.33,21.35,99900.0,20.9389,20.9586,20.9389,20.9586,99900.0
2010-01-06 09:30:00,21.36,21.41,21.26,21.37,20000.0,20.9684,21.0175,20.8702,20.9782,20000.0
2010-01-06 09:35:00,21.38,21.44,21.38,21.4,18600.0,20.988,21.0469,20.988,21.0077,18600.0
2010-01-06 09:40:00,21.4,21.42,21.34,21.35,24400.0,21.0077,21.0273,20.9488,20.9586,24400.0
2010-01-06 09:45:00,21.36,21.44,21.36,21.4,17300.0,20.9684,21.0469,20.9684,21.0077,17300.0
2010-01-06 09:50:00,21.4,21.49,21.4,21.44,43300.0,21.0077,21.096,21.0077,21.0469,43300.0
2010-01-06 09:55:00,21.45,21.45,21.38,21.42,51600.0,21.0567,21.0567,20.988,21.0273,51600.0
2010-01-06 10:00:00,21.41,21.45,21.4,21.45,17400.0,21.0175,21.0567,21.0077,21.0567,17400.0
2010-01-06 10:05:00,21.44,21.45,21.42,21.44,20700.0,21.0469,21.0567,21.0273,21.0469,20700.0
2010-01-06 10:10:00,21.44,21.47,21.44,21.46,13200.0,21.0469,21.0764,21.0469,21.0666,13200.0
2010-01-06 10:15:00,21.46,21.48,21.44,21.48,17200.0,21.0666,21.0862,21.0469,21.0862,17200.0
2010-01-06 10:20:00,21.48,21.5,21.47,21.47,21800.0,21.0862,21.1058,21.0764,21.0764,21800.0
2010-01-06 10:25:00,21.49,21.57,21.47,21.55,28000.0,21.096,21.1745,21.0764,21.1549,28000.0
2010-01-06 10:30:00,21.54,21.55,21.5,21.5,35500.0,21.1451,21.1549,21.1058,21.1058,35500.0
2010-01-06 10:35:00,21.49,21.55,21.48,21.52,42300.0,21.096,21.1549,21.0862,21.1255,42300.0
2010-01-06 10:40:00,21.51,21.55,21.51,21.54,11600.0,21.1156,21.1549,21.1156,21.1451,11600.0
2010-01-06 10:45:00,21.54,21.6,21.53,21.6,27400.0,21.1451,21.204,21.1353,21.204,27400.0
2010-01-06 10:50:00,21.6,21.69,21.59,21.69,72400.0,21.204,21.2923,21.1942,21.2923,72400.0
2010-01-06 10:55:00,21.69,21.73,21.69,21.72,49800.0,21.2923,21.3316,21.2923,21.3218,49800.0
2010-01-06 11:00:00,21.72,21.76,21.69,21.72,80100.0,21.3218,21.3611,21.2923,21.3218,80100.0
2010-01-06 11:05:00,21.72,21.73,21.67,21.71,42100.0,21.3218,21.3316,21.2727,21.312,42100.0
2010-01-06 11:10:00,21.7,21.73,21.66,21.7,30100.0,21.3022,21.3316,21.2629,21.3022,30100.0
2010-01-06 11:15:00,21.7,21.76,21.68,21.68,35100.0,21.3022,21.3611,21.2825,21.2825,35100.0
2010-01-06 11:20:00,21.68,21.74,21.68,21.72,68600.0,21.2825,21.3414,21.2825,21.3218,68600.0
2010-01-06 11:25:00,21.72,21.77,21.72,21.75,26400.0,21.3218,21.3709,21.3218,21.3512,26400.0
2010-01-06 11:30:00,21.75,21.76,21.72,21.72,12700.0,21.3512,21.3611,21.3218,21.3218,12700.0
2010-01-06 11:35:00,21.72,21.77,21.72,21.74,20900.0,21.3218,21.3709,21.3218,21.3414,20900.0
2010-01-06 11:40:00,21.75,21.77,21.75,21.77,4300.0,21.3512,21.3709,21.3512,21.3709,4300.0
2010-01-06 11:45:00,21.76,21.77,21.76,21.77,27900.0,21.3611,21.3709,21.3611,21.3709,27900.0
2010-01-06 11:50:00,21.76,21.83,21.76,21.82,32900.0,21.3611,21.4298,21.3611,21.42,32900.0
2010-01-06 11:55:00,21.82,21.84,21.81,21.84,27600.0,21.42,21.4396,21.4101,21.4396,27600.0
2010-01-06 12:00:00,21.83,21.85,21.83,21.85,25600.0,21.4298,21.4494,21.4298,21.4494,25600.0
2010-01-06 12:05:00,21.85,21.87,21.85,21.87,13700.0,21.4494,21.469,21.4494,21.469,13700.0
2010-01-06 12:10:00,21.87,21.87,21.81,21.84,28000.0,21.469,21.469,21.4101,21.4396,28000.0
2010-01-06 12:15:00,21.83,21.85,21.8,21.82,33100.0,21.4298,21.4494,21.4003,21.42,33100.0
2010-01-06 12:20:00,21.82,21.82,21.78,21.81,30900.0,21.42,21.42,21.3807,21.4101,30900.0
2010-01-06 12:25:00,21.81,21.83,21.8,21.8,24800.0,21.4101,21.4298,21.4003,21.4003,24800.0
2010-01-06 12:30:00,21.8,21.83,21.79,21.8,27000.0,21.4003,21.4298,21.3905,21.4003,27000.0
2010-01-06 12:35:00,21.79,21.79,21.76,21.77,11000.0,21.3905,21.3905,21.3611,21.3709,11000.0
2010-01-06 12:40:00,21.77,21.79,21.76,21.79,18200.0,21.3709,21.3905,21.3611,21.3905,18200.0
2010-01-06 12:45:00,21.79,21.81,21.77,21.8,61800.0,21.3905,21.4101,21.3709,21.4003,61800.0
2010-01-06 12:50:00,21.8,21.85,21.8,21.84,26500.0,21.4003,21.4494,21.4003,21.4396,26500.0
2010-01-06 12:55:00,21.84,21.94,21.83,21.94,95000.0,21.4396,21.5378,21.4298,21.5378,95000.0
2010-01-06 13:00:00,21.93,21.95,21.93,21.94,22100.0,21.5279,21.5476,21.5279,21.5378,22100.0
2010-01-06 13:05:00,21.93,21.94,21.92,21.93,30100.0,21.5279,21.5378,21.5181,21.5279,30100.0
2010-01-06 13:10:00,21.92,21.96,21.92,21.95,35700.0,21.5181,21.5574,21.5181,21.5476,35700.0
2010-01-06 13:15:00,21.94,21.95,21.93,21.94,18500.0,21.5378,21.5476,21.5279,21.5378,18500.0
2010-01-06 13:20:00,21.93,21.96,21.93,21.96,19400.0,21.5279,21.5574,21.5279,21.5574,19400.0
2010-01-06 13:25:00,21.95,21.98,21.95,21.98,14100.0,21.5476,21.577,21.5476,21.577,14100.0
2010-01-06 13:30:00,21.98,22.0,21.96,22.0,68800.0,21.577,21.5967,21.5574,21.5967,68800.0
2010-01-06 13:35:00,22.0,22.01,21.99,22.01,43600.0,21.5967,21.6065,21.5868,21.6065,43600.0
2010-01-06 13:40:00,22.0,22.02,22.0,22.01,37500.0,21.5967,21.6163,21.5967,21.6065,37500.0
2010-01-06 13:45:00,22.01,22.01,22.0,22.01,45800.0,21.6065,21.6065,21.5967,21.6065,45800.0
2010-01-06 13:50:00,22.01,22.02,21.99,22.02,31800.0,21.6065,21.6163,21.5868,21.6163,31800.0
2010-01-06 13:55:00,22.01,22.02,22.0,22.0,38200.0,21.6065,21.6163,21.5967,21.5967,38200.0
2010-01-06 14:00:00,22.01,22.04,22.0,22.0,29400.0,21.6065,21.6359,21.5967,21.5967,29400.0
2010-01-06 14:05:00,22.01,22.08,22.01,22.07,34700.0,21.6065,21.6752,21.6065,21.6654,34700.0
2010-01-06 14:10:00,22.07,22.07,22.03,22.03,14400.0,21.6654,21.6654,21.6261,21.6261,14400.0
2010-01-06 14:15:00,22.03,22.06,22.02,22.03,19600.0,21.6261,21.6556,21.6163,21.6261,19600.0
2010-01-06 14:20:00,22.02,22.05,22.01,22.04,30600.0,21.6163,21.6457,21.6065,21.6359,30600.0
2010-01-06 14:25:00,22.04,22.07,22.04,22.06,27900.0,21.6359,21.6654,21.6359,21.6556,27900.0
2010-01-06 14:30:00,22.06,22.1,22.06,22.07,35400.0,21.6556,21.6948,21.6556,21.6654,35400.0
2010-01-06 14:35:00,22.07,22.08,22.03,22.05,31000.0,21.6654,21.6752,21.6261,21.6457,31000.0
2010-01-06 14:40:00,22.05,22.05,22.04,22.04,12600.0,21.6457,21.6457,21.6359,21.6359,12600.0
2010-01-06 14:45:00,22.04,22.05,22.03,22.03,15500.0,21.6359,21.6457,21.6261,21.6261,15500.0
2010-01-06 14:50:00,22.04,22.04,22.02,22.03,14700.0,21.6359,21.6359,21.6163,21.6261,14700.0
2010-01-06 14:55:00,22.03,22.05,22.02,22.05,18500.0,21.6261,21.6457,21.6163,21.6457,18500.0
2010-01-06 15:00:00,22.04,22.06,22.03,22.03,36700.0,21.6359,21.6556,21.6261,21.6261,36700.0
2010-01-06 15:05:00,22.04,22.04,22.0,22.02,30100.0,21.6359,21.6359,21.5967,21.6163,30100.0
2010-01-06 15:10:00,22.02,22.02,22.01,22.01,20200.0,21.6163,21.6163,21.6065,21.6065,20200.0
2010-01-06 15:15:00,22.01,22.02,22.01,22.01,18200.0,21.6065,21.6163,21.6065,21.6065,18200.0
2010-01-06 15:20:00,22.01,22.01,21.99,21.99,80800.0,21.6065,21.6065,21.5868,21.5868,80800.0
2010-01-06 15:25:00,21.99,22.01,21.98,21.99,49300.0,21.5868,21.6065,21.577,21.5868,49300.0
2010-01-06 15:30:00,21.99,22.0,21.98,21.99,35700.0,21.5868,21.5967,21.577,21.5868,35700.0
2010-01-06 15:35:00,21.99,22.01,21.99,22.0,53200.0,21.5868,21.6065,21.5868,21.5967,53200.0
2010-01-06 15:40:00,22.0,22.0,21.96,21.96,54300.0,21.5967,21.5967,21.5574,21.5574,54300.0
2010-01-06 15:45:00,21.96,21.96,21.92,21.93,60000.0,21.5574,21.5574,21.5181,21.5279,60000.0
2010-01-06 15:50:00,21.92,21.94,21.92,21.94,108100.0,21.5181,21.5378,21.5181,21.5378,108100.0
2010-01-06 15:55:00,21.94,21.95,21.92,21.95,233300.0,21.5378,21.5476,21.5181,21.5476,233300.0
2010-01-07 09:30:00,21.98,22.1,21.86,21.97,46900.0,21.577,21.6948,21.4592,21.5672,46900.0
2010-01-07 09:35:00,21.99,22.11,21.97,22.05,37400.0,21.5868,21.7046,21.5672,21.6457,37400.0
2010-01-07 09:40:00,22.04,22.07,22.04,22.04,18300.0,21.6359,21.6654,21.6359,21.6359,18300.0
2010-01-07 09:45:00,22.04,22.06,21.94,21.98,30700.0,21.6359,21.6556,21.5378,21.577,30700.0
2010-01-07 09:50:00,21.98,21.99,21.92,21.98,30200.0,21.577,21.5868,21.5181,21.577,30200.0
2010-01-07 09:55:00,21.99,22.01,21.93,21.96,67300.0,21.5868,21.6065,21.5279,21.5574,67300.0
2010-01-07 10:00:00,21.98,21.98,21.91,21.93,29500.0,21.577,21.577,21.5083,21.5279,29500.0
2010-01-07 10:05:00,21.92,21.96,21.9,21.96,22200.0,21.5181,21.5574,21.4985,21.5574,22200.0
2010-01-07 10:10:00,21.96,22.01,21.94,21.97,31300.0,21.5574,21.6065,21.5378,21.5672,31300.0
2010-01-07 10:15:00,21.97,21.99,21.91,21.92,35300.0,21.5672,21.5868,21.5083,21.5181,35300.0
2010-01-07 10:20:00,21.92,22.03,21.92,22.02,34300.0,21.5181,21.6261,21.5181,21.6163,34300.0
2010-01-07 10:25:00,22.02,22.11,22.02,22.07,39400.0,21.6163,21.7046,21.6163,21.6654,39400.0
2010-01-07 10:30:00,22.07,22.16,22.04,22.16,35700.0,21.6654,21.7537,21.6359,21.7537,35700.0
2010-01-07 10:35:00,22.16,22.19,22.12,22.13,26900.0,21.7537,21.7832,21.7145,21.7243,26900.0
2010-01-07 10:40:00,22.13,22.17,22.13,22.13,16100.0,21.7243,21.7635,21.7243,21.7243,16100.0
2010-01-07 10:45:00,22.13,22.21,22.12,22.19,19300.0,21.7243,21.8028,21.7145,21.7832,19300.0
2010-01-07 10:50:00,22.18,22.2,22.16,22.17,10800.0,21.7734,21.793,21.7537,21.7635,10800.0
2010-01-07 10:55:00,22.17,22.18,22.15,22.16,22100.0,21.7635,21.7734,21.7439,21.7537,22100.0
2010-01-07 11:00:00,22.15,22.22,22.15,22.2,34300.0,21.7439,21.8126,21.7439,21.793,34300.0
2010-01-07 11:05:00,22.19,22.25,22.19,22.23,34600.0,21.7832,21.8421,21.7832,21.8224,34600.0
2010-01-07 11:10:00,22.23,22.23,22.18,22.2,25000.0,21.8224,21.8224,21.7734,21.793,25000.0
2010-01-07 11:15:00,22.2,22.22,22.14,22.22,32300.0,21.793,21.8126,21.7341,21.8126,32300.0
2010-01-07 11:20:00,22.23,22.25,22.19,22.21,35400.0,21.8224,21.8421,21.7832,21.8028,35400.0
2010-01-07 11:25:00,22.22,22.24,22.21,22.22,15900.0,21.8126,21.8323,21.8028,21.8126,15900.0
2010-01-07 11:30:00,22.23,22.3,22.23,22.25,30900.0,21.8224,21.8912,21.8224,21.8421,30900.0
2010-01-07 11:35:00,22.25,22.27,22.24,22.26,20600.0,21.8421,21.8617,21.8323,21.8519,20600.0
2010-01-07 11:40:00,22.25,22.27,22.23,22.23,15400.0,21.8421,21.8617,21.8224,21.8224,15400.0
2010-01-07 11:45:00,22.23,22.24,22.21,22.21,13500.0,21.8224,21.8323,21.8028,21.8028,13500.0
2010-01-07 11:50:00,22.21,22.21,22.17,22.17,9700.0,21.8028,21.8028,21.7635,21.7635,9700.0
2010-01-07 11:55:00,22.18,22.19,22.16,22.16,12100.0,21.7734,21.7832,21.7537,21.7537,12100.0
2010-01-07 12:00:00,22.16,22.18,22.14,22.15,9800.0,21.7537,21.7734,21.7341,21.7439,9800.0
2010-01-07 12:05:00,22.14,22.15,22.12,22.12,7900.0,21.7341,21.7439,21.7145,21.7145,7900.0
2010-01-07 12:10:00,22.11,22.16,22.11,22.15,14200.0,21.7046,21.7537,21.7046,21.7439,14200.0
2010-01-07 12:15:00,22.16,22.21,22.15,22.21,10300.0,21.7537,21.8028,21.7439,21.8028,10300.0
2010-01-07 12:20:00,22.22,22.26,22.21,22.22,21000.0,21.8126,21.8519,21.8028,21.8126,21000.0
2010-01-07 12:25:00,22.22,22.24,22.18,22.22,14300.0,21.8126,21.8323,21.7734,21.8126,14300.0
2010-01-07 12:30:00,22.21,22.25,22.21,22.24,25900.0,21.8028,21.8421,21.8028,21.8323,25900.0
2010-01-07 12:35:00,22.24,22.24,22.18,22.18,8500.0,21.8323,21.8323,21.7734,21.7734,8500.0
2010-01-07 12:40:00,22.18,22.18,22.15,22.15,10000.0,21.7734,21.7734,21.7439,21.7439,10000.0
2010-01-07 12:45:00,22.16,22.19,22.15,22.16,16700.0,21.7537,21.7832,21.7439,21.7537,16700.0
2010-01-07 12:50:00,22.16,22.2,22.16,22.19,27100.0,21.7537,21.793,21.7537,21.7832,27100.0
2010-01-07 12:55:00,22.19,22.19,22.14,22.15,29500.0,21.7832,21.7832,21.7341,21.7439,29500.0
2010-01-07 13:00:00,22.15,22.15,22.14,22.14,9800.0,21.7439,21.7439,21.7341,21.7341,9800.0
2010-01-07 13:05:00,22.14,22.14,22.08,22.09,36000.0,21.7341,21.7341,21.6752,21.685,36000.0
2010-01-07 13:10:00,22.08,22.1,22.08,22.1,5100.0,21.6752,21.6948,21.6752,21.6948,5100.0
2010-01-07 13:15:00,22.1,22.12,22.1,22.12,7900.0,21.6948,21.7145,21.6948,21.7145,7900.0
2010-01-07 13:20:00,22.11,22.12,22.09,22.11,11700.0,21.7046,21.7145,21.685,21.7046,11700.0
2010-01-07 13:25:00,22.11,22.13,22.1,22.13,6000.0,21.7046,21.7243,21.6948,21.7243,6000.0
2010-01-07 13:30:00,22.12,22.13,22.11,22.13,5400.0,21.7145,21.7243,21.7046,21.7243,5400.0
2010-01-07 13:35:00,22.14,22.15,22.13,22.13,9400.0,21.7341,21.7439,21.7243,21.7243,9400.0
2010-01-07 13:40:00,22.13,22.13,22.1,22.1,10500.0,21.7243,21.7243,21.6948,21.6948,10500.0
2010-01-07 13:45:00,22.1,22.12,22.1,22.12,5900.0,21.6948,21.7145,21.6948,21.7145,5900.0
2010-01-07 13:50:00,22.12,22.14,22.11,22.13,13600.0,21.7145,21.7341,21.7046,21.7243,13600.0
2010-01-07 13:55:00,22.12,22.13,22.11,22.11,2700.0,21.7145,21.7243,21.7046,21.7046,2700.0
2010-01-07 14:00:00,22.12,22.17,22.12,22.16,54700.0,21.7145,21.7635,21.7145,21.7537,54700.0
2010-01-07 14:05:00,22.17,22.22,22.16,22.22,26400.0,21.7635,21.8126,21.7537,21.8126,26400.0
2010-01-07 14:10:00,22.22,22.23,22.21,22.22,21500.0,21.8126,21.8224,21.8028,21.8126,21500.0
2010-01-07 14:15:00,22.22,22.24,22.2,22.2,15200.0,21.8126,21.8323,21.793,21.793,15200.0
2010-01-07 14:20:00,22.21,22.26,22.21,22.26,31700.0,21.8028,21.8519,21.8028,21.8519,31700.0
2010-01-07 14:25:00,22.26,22.28,22.25,22.25,18900.0,21.8519,21.8715,21.8421,21.8421,18900.0
2010-01-07 14:30:00,22.25,22.27,22.25,22.27,24100.0,21.8421,21.8617,21.8421,21.8617,24100.0
2010-01-07 14:35:00,22.27,22.32,22.27,22.29,28600.0,21.8617,21.9108,21.8617,21.8813,28600.0
2010-01-07 14:40:00,22.3,22.3,22.27,22.28,15400.0,21.8912,21.8912,21.8617,21.8715,15400.0
2010-01-07 14:45:00,22.29,22.31,22.29,22.3,12700.0,21.8813,21.901,21.8813,21.8912,12700.0
2010-01-07 14:50:00,22.3,22.31,22.27,22.28,22200.0,21.8912,21.901,21.8617,21.8715,22200.0
2010-01-07 14:55:00,22.29,22.29,22.25,22.27,17100.0,21.8813,21.8813,21.8421,21.8617,17100.0
2010-01-07 15:00:00,22.27,22.27,22.19,22.22,44100.0,21.8617,21.8617,21.7832,21.8126,44100.0
2010-01-07 15:05:00,22.22,22.24,22.18,22.2,35900.0,21.8126,21.8323,21.7734,21.793,35900.0
2010-01-07 15:10:00,22.2,22.25,22.2,22.23,15600.0,21.793,21.8421,21.793,21.8224,15600.0
2010-01-07 15:15:00,22.23,22.27,22.23,22.26,14700.0,21.8224,21.8617,21.8224,21.8519,14700.0
2010-01-07 15:20:00,22.26,22.3,22.26,22.3,12500.0,21.8519,21.8912,21.8519,21.8912,12500.0
2010-01-07 15:25:00,22.29,22.32,22.29,22.31,21100.0,21.8813,21.9108,21.8813,21.901,21100.0
2010-01-07 15:30:00,22.32,22.35,22.31,22.31,44300.0,21.9108,21.9402,21.901,21.901,44300.0
2010-01-07 15:35:00,22.31,22.31,22.29,22.29,19800.0,21.901,21.901,21.8813,21.8813,19800.0
2010-01-07 15:40:00,22.29,22.3,22.29,22.3,29300.0,21.8813,21.8912,21.8813,21.8912,29300.0
2010-01-07 15:45:00,22.3,22.31,22.26,22.26,57000.0,21.8912,21.901,21.8519,21.8519,57000.0
2010-01-07 15:50:00,22.25,22.28,22.24,22.24,65500.0,21.8421,21.8715,21.8323,21.8323,65500.0
2010-01-07 15:55:00,22.24,22.25,22.24,22.25,71200.0,21.8323,21.8421,21.8323,21.8421,71200.0
2010-01-08 09:30:00,22.13,22.22,22.03,22.12,54400.0,21.7243,21.8126,21.6261,21.7145,54400.0
2010-01-08 09:35:00,22.11,22.13,21.97,22.0,51100.0,21.7046,21.7243,21.5672,21.5967,51100.0
2010-01-08 09:40:00,22.0,22.05,21.97,22.01,30600.0,21.5967,21.6457,21.5672,21.6065,30600.0
2010-01-08 09:45:00,22.01,22.08,21.98,22.07,14700.0,21.6065,21.6752,21.577,21.6654,14700.0
2010-01-08 09:50:00,22.07,22.13,22.06,22.11,34500.0,21.6654,21.7243,21.6556,21.7046,34500.0
2010-01-08 09:55:00,22.11,22.2,22.08,22.18,15500.0,21.7046,21.793,21.6752,21.7734,15500.0
2010-01-08 10:00:00,22.18,22.18,22.14,22.14,29000.0,21.7734,21.7734,21.7341,21.7341,29000.0
2010-01-08 10:05:00,22.13,22.14,22.1,22.11,15600.0,21.7243,21.7341,21.6948,21.7046,15600.0
2010-01-08 10:10:00,22.12,22.14,22.08,22.09,18100.0,21.7145,21.7341,21.6752,21.685,18100.0
2010-01-08 10:15:00,22.09,22.11,22.08,22.11,14800.0,21.685,21.7046,21.6752,21.7046,14800.0
2010-01-08 10:20:00,22.11,22.14,22.09,22.09,20500.0,21.7046,21.7341,21.685,21.685,20500.0
2010-01-08 10:25:00,22.1,22.12,22.09,22.09,21600.0,21.6948,21.7145,21.685,21.685,21600.0
2010-01-08 10:30:00,22.09,22.12,22.08,22.1,13200.0,21.685,21.7145,21.6752,21.6948,13200.0
2010-01-08 10:35:00,22.1,22.1,22.08,22.1,7300.0,21.6948,21.6948,21.6752,21.6948,7300.0
2010-01-08 10:40:00,22.1,22.14,22.08,22.08,23400.0,21.6948,21.7341,21.6752,21.6752,23400.0
2010-01-08 10:45:00,22.09,22.09,22.08,22.09,11600.0,21.685,21.685,21.6752,21.685,11600.0
2010-01-08 10:50:00,22.09,22.09,22.03,22.05,24100.0,21.685,21.685,21.6261,21.6457,24100.0
2010-01-08 10:55:00,22.05,22.05,22.01,22.03,51600.0,21.6457,21.6457,21.6065,21.6261,51600.0
2010-01-08 11:00:00,22.03,22.04,22.01,22.01,18100.0,21.6261,21.6359,21.6065,21.6065,18100.0
2010-01-08 11:05:00,22.02,22.03,22.01,22.02,20900.0,21.6163,21.6261,21.6065,21.6163,20900.0
2010-01-08 11:10:00,22.01,22.03,22.0,22.01,17000.0,21.6065,21.6261,21.5967,21.6065,17000.0
2010-01-08 11:15:00,22.0,22.03,21.98,22.02,23800.0,21.5967,21.6261,21.577,21.6163,23800.0
2010-01-08 11:20:00,22.03,22.03,22.01,22.01,10800.0,21.6261,21.6261,21.6065,21.6065,10800.0
2010-01-08 11:25:00,22.0,22.02,22.0,22.0,13400.0,21.5967,21.6163,21.5967,21.5967,13400.0
2010-01-08 11:30:00,22.0,22.01,21.98,21.98,13500.0,21.5967,21.6065,21.577,21.577,13500.0
2010-01-08 11:35:00,21.98,21.99,21.95,21.95,39900.0,21.577,21.5868,21.5476,21.5476,39900.0
2010-01-08 11:40:00,21.95,21.95,21.93,21.93,31700.0,21.5476,21.5476,21.5279,21.5279,31700.0
2010-01-08 11:45:00,21.93,21.95,21.92,21.92,22400.0,21.5279,21.5476,21.5181,21.5181,22400.0
2010-01-08 11:50:00,21.92,21.93,21.88,21.89,28500.0,21.5181,21.5279,21.4789,21.4887,28500.0
2010-01-08 11:55:00,21.89,21.9,21.89,21.89,7800.0,21.4887,21.4985,21.4887,21.4887,7800.0
2010-01-08 12:00:00,21.9,21.91,21.87,21.87,15500.0,21.4985,21.5083,21.469,21.469,15500.0
2010-01-08 12:05:00,21.86,21.87,21.84,21.84,59100.0,21.4592,21.469,21.4396,21.4396,59100.0
2010-01-08 12:10:00,21.84,21.86,21.83,21.85,24300.0,21.4396,21.4592,21.4298,21.4494,24300.0
2010-01-08 12:15:00,21.85,21.89,21.84,21.89,8100.0,21.4494,21.4887,21.4396,21.4887,8100.0
2010-01-08 12:20:00,21.89,21.92,21.89,21.9,18500.0,21.4887,21.5181,21.4887,21.4985,18500.0
2010-01-08 12:25:00,21.9,21.92,21.9,21.92,7900.0,21.4985,21.5181,21.4985,21.5181,7900.0
2010-01-08 12:30:00,21.91,21.92,21.88,21.89,10400.0,21.5083,21.5181,21.4789,21.4887,10400.0
2010-01-08 12:35:00,21.89,21.89,21.88,21.89,4000.0,21.4887,21.4887,21.4789,21.4887,4000.0
2010-01-08 12:40:00,21.9,21.9,21.89,21.89,13700.0,21.4985,21.4985,21.4887,21.4887,13700.0
2010-01-08 12:45:00,21.89,21.9,21.83,21.83,22700.0,21.4887,21.4985,21.4298,21.4298,22700.0
2010-01-08 12:50:00,21.84,21.84,21.81,21.82,7400.0,21.4396,21.4396,21.4101,21.42,7400.0
2010-01-08 12:55:00,21.81,21.83,21.81,21.81,20300.0,21.4101,21.4298,21.4101,21.4101,20300.0
2010-01-08 13:00:00,21.81,21.82,21.8,21.8,40200.0,21.4101,21.42,21.4003,21.4003,40200.0
2010-01-08 13:05:00,21.8,21.83,21.8,21.83,32100.0,21.4003,21.4298,21.4003,21.4298,32100.0
2010-01-08 13:10:00,21.83,21.87,21.82,21.86,22500.0,21.4298,21.469,21.42,21.4592,22500.0
2010-01-08 13:15:00,21.86,21.86,21.82,21.83,16800.0,21.4592,21.4592,21.42,21.4298,16800.0
2010-01-08 13:20:00,21.82,21.84,21.82,21.83,11100.0,21.42,21.4396,21.42,21.4298,11100.0
2010-01-08 13:25:00,21.83,21.85,21.83,21.84,13300.0,21.4298,21.4494,21.4298,21.4396,13300.0
2010-01-08 13:30:00,21.84,21.89,21.84,21.89,13100.0,21.4396,21.4887,21.4396,21.4887,13100.0
2010-01-08 13:35:00,21.89,21.9,21.87,21.87,19100.0,21.4887,21.4985,21.469,21.469,19100.0
2010-01-08 13:40:00,21.87,21.91,21.87,21.87,60600.0,21.469,21.5083,21.469,21.469,60600.0
2010-01-08 13:45:00,21.87,21.87,21.86,21.86,6600.0,21.469,21.469,21.4592,21.4592,6600.0
2010-01-08 13:50:00,21.87,21.88,21.85,21.87,25500.0,21.469,21.4789,21.4494,21.469,25500.0
2010-01-08 13:55:00,21.87,21.88,21.85,21.86,26500.0,21.469,21.4789,21.4494,21.4592,26500.0
2010-01-08 14:00:00,21.85,21.86,21.84,21.84,17800.0,21.4494,21.4592,21.4396,21.4396,17800.0
2010-01-08 14:05:00,21.85,21.85,21.83,21.83,17100.0,21.4494,21.4494,21.4298,21.4298,17100.0
2010-01-08 14:10:00,21.83,21.85,21.8,21.81,37700.0,21.4298,21.4494,21.4003,21.4101,37700.0
2010-01-08 14:15:00,21.81,21.85,21.8,21.84,26200.0,21.4101,21.4494,21.4003,21.4396,26200.0
2010-01-08 14:20:00,21.85,21.85,21.84,21.85,5400.0,21.4494,21.4494,21.4396,21.4494,5400.0
2010-01-08 14:25:00,21.85,21.85,21.81,21.82,33000.0,21.4494,21.4494,21.4101,21.42,33000.0
2010-01-08 14:30:00,21.82,21.84,21.82,21.84,26300.0,21.42,21.4396,21.42,21.4396,26300.0
2010-01-08 14:35:00,21.83,21.84,21.78,21.78,64700.0,21.4298,21.4396,21.3807,21.3807,64700.0
2010-01-08 14:40:00,21.79,21.81,21.76,21.78,40900.0,21.3905,21.4101,21.3611,21.3807,40900.0
2010-01-08 14:45:00,21.79,21.8,21.78,21.78,14600.0,21.3905,21.4003,21.3807,21.3807,14600.0
2010-01-08 14:50:00,21.79,21.8,21.78,21.78,22900.0,21.3905,21.4003,21.3807,21.3807,22900.0
2010-01-08 14:55:00,21.78,21.81,21.77,21.8,14900.0,21.3807,21.4101,21.3709,21.4003,14900.0
2010-01-08 15:00:00,21.8,21.81,21.79,21.79,30400.0,21.4003,21.4101,21.3905,21.3905,30400.0
2010-01-08 15:05:00,21.8,21.8,21.78,21.79,18100.0,21.4003,21.4003,21.3807,21.3905,18100.0
2010-01-08 15:10:00,21.79,21.79,21.77,21.78,21200.0,21.3905,21.3905,21.3709,21.3807,21200.0
2010-01-08 15:15:00,21.78,21.78,21.72,21.74,92800.0,21.3807,21.3807,21.3218,21.3414,92800.0
2010-01-08 15:20:00,21.73,21.77,21.73,21.76,18500.0,21.3316,21.3709,21.3316,21.3611,18500.0
2010-01-08 15:25:00,21.76,21.77,21.73,21.74,48000.0,21.3611,21.3709,21.3316,21.3414,48000.0
2010-01-08 15:30:00,21.74,21.75,21.7,21.72,54700.0,21.3414,21.3512,21.3022,21.3218,54700.0
2010-01-08 15:35:00,21.72,21.77,21.71,21.77,49000.0,21.3218,21.3709,21.312,21.3709,49000.0
2010-01-08 15:40:00,21.77,21.87,21.76,21.87,135600.0,21.3709,21.469,21.3611,21.469,135600.0
2010-01-08 15:45:00,21.87,21.91,21.87,21.9,89200.0,21.469,21.5083,21.469,21.4985,89200.0
2010-01-08 15:50:00,21.9,21.91,21.87,21.88,155100.0,21.4985,21.5083,21.469,21.4789,155100.0
2010-01-08 15:55:00,21.89,21.89,21.84,21.85,149300.0,21.4887,21.4887,21.4396,21.4494,149300.0
2010-01-11 09:30:00,21.92,21.96,21.82,21.85,21700.0,21.5181,21.5574,21.42,21.4494,21700.0
2010-01-11 09:35:00,21.86,21.89,21.8,21.85,15000.0,21.4592,21.4887,21.4003,21.4494,15000.0
2010-01-11 09:40:00,21.84,21.85,21.77,21.78,62900.0,21.4396,21.4494,21.3709,21.3807,62900.0
2010-01-11 09:45:00,21.77,21.77,21.71,21.71,19400.0,21.3709,21.3709,21.312,21.312,19400.0
2010-01-11 09:50:00,21.73,21.76,21.67,21.71,30600.0,21.3316,21.3611,21.2727,21.312,30600.0
2010-01-11 09:55:00,21.72,21.72,21.65,21.69,25000.0,21.3218,21.3218,21.2531,21.2923,25000.0
2010-01-11 10:00:00,21.69,21.7,21.59,21.61,76600.0,21.2923,21.3022,21.1942,21.2138,76600.0
2010-01-11 10:05:00,21.59,21.64,21.54,21.58,42500.0,21.1942,21.2433,21.1451,21.1844,42500.0
2010-01-11 10:10:00,21.59,21.6,21.55,21.57,41900.0,21.1942,21.204,21.1549,21.1745,41900.0
2010-01-11 10:15:00,21.58,21.64,21.57,21.63,37200.0,21.1844,21.2433,21.1745,21.2334,37200.0
2010-01-11 10:20:00,21.63,21.63,21.6,21.63,30500.0,21.2334,21.2334,21.204,21.2334,30500.0
2010-01-11 10:25:00,21.63,21.64,21.6,21.6,30800.0,21.2334,21.2433,21.204,21.204,30800.0
2010-01-11 10:30:00,21.61,21.61,21.6,21.61,20200.0,21.2138,21.2138,21.204,21.2138,20200.0
2010-01-11 10:35:00,21.6,21.61,21.56,21.6,38800.0,21.204,21.2138,21.1647,21.204,38800.0
2010-01-11 10:40:00,21.61,21.64,21.6,21.64,27500.0,21.2138,21.2433,21.204,21.2433,27500.0
2010-01-11 10:45:00,21.63,21.63,21.59,21.62,36700.0,21.2334,21.2334,21.1942,21.2236,36700.0
2010-01-11 10:50:00,21.62,21.63,21.58,21.6,35700.0,21.2236,21.2334,21.1844,21.204,35700.0
2010-01-11 10:55:00,21.59,21.6,21.58,21.6,19000.0,21.1942,21.204,21.1844,21.204,19000.0
2010-01-11 11:00:00,21.59,21.6,21.52,21.55,78600.0,21.1942,21.204,21.1255,21.1549,78600.0
2010-01-11 11:05:00,21.54,21.54,21.47,21.47,80400.0,21.1451,21.1451,21.0764,21.0764,80400.0
2010-01-11 11:10:00,21.47,21.5,21.4,21.43,106000.0,21.0764,21.1058,21.0077,21.0371,106000.0
2010-01-11 11:15:00,21.43,21.44,21.41,21.43,43700.0,21.0371,21.0469,21.0175,21.0371,43700.0
2010-01-11 11:20:00,21.44,21.44,21.34,21.34,134000.0,21.0469,21.0469,20.9488,20.9488,134000.0
2010-01-11 11:25:00,21.34,21.34,21.26,21.3,104700.0,20.9488,20.9488,20.8702,20.9095,104700.0
2010-01-11 11:30:00,21.29,21.32,21.28,21.31,60400.0,20.8997,20.9291,20.8899,20.9193,60400.0
2010-01-11 11:35:00,21.31,21.34,21.3,21.32,23900.0,20.9193,20.9488,20.9095,20.9291,23900.0
2010-01-11 11:40:00,21.32,21.32,21.28,21.31,38100.0,20.9291,20.9291,20.8899,20.9193,38100.0
2010-01-11 11:45:00,21.31,21.31,21.3,21.31,8800.0,20.9193,20.9193,20.9095,20.9193,8800.0
2010-01-11 11:50:00,21.3,21.31,21.29,21.3,50900.0,20.9095,20.9193,20.8997,20.9095,50900.0
2010-01-11 11:55:00,21.3,21.32,21.3,21.31,32100.0,20.9095,20.9291,20.9095,20.9193,32100.0
2010-01-11 12:00:00,21.31,21.31,21.25,21.26,73200.0,20.9193,20.9193,20.8604,20.8702,73200.0
2010-01-11 12:05:00,21.25,21.28,21.25,21.25,41600.0,20.8604,20.8899,20.8604,20.8604,41600.0
2010-01-11 12:10:00,21.26,21.26,21.18,21.21,113100.0,20.8702,20.8702,20.7917,20.8211,113100.0
2010-01-11 12:15:00,21.22,21.22,21.12,21.13,112300.0,20.831,20.831,20.7328,20.7426,112300.0
2010-01-11 12:20:00,21.13,21.13,21.0,21.02,204300.0,20.7426,20.7426,20.615,20.6346,204300.0
2010-01-11 12:25:00,21.02,21.04,20.97,20.98,138700.0,20.6346,20.6543,20.5855,20.5954,138700.0
2010-01-11 12:30:00,20.97,20.98,20.87,20.88,214100.0,20.5855,20.5954,20.4874,20.4972,214100.0
2010-01-11 12:35:00,20.88,20.93,20.81,20.82,251900.0,20.4972,20.5463,20.4285,20.4383,251900.0
2010-01-11 12:40:00,20.82,20.82,20.68,20.72,335200.0,20.4383,20.4383,20.3009,20.3401,335200.0
2010-01-11 12:45:00,20.71,20.86,20.65,20.85,238300.0,20.3303,20.4776,20.2714,20.4677,238300.0
2010-01-11 12:50:00,20.86,21.0,20.85,20.99,82800.0,20.4776,20.615,20.4677,20.6052,82800.0
2010-01-11 12:55:00,21.0,21.01,20.92,20.93,71600.0,20.615,20.6248,20.5365,20.5463,71600.0
2010-01-11 13:00:00,20.94,21.03,20.94,20.98,45500.0,20.5561,20.6444,20.5561,20.5954,45500.0
2010-01-11 13:05:00,20.98,21.0,20.96,20.98,44500.0,20.5954,20.615,20.5757,20.5954,44500.0
2010-01-11 13:10:00,20.97,20.97,20.94,20.97,34900.0,20.5855,20.5855,20.5561,20.5855,34900.0
2010-01-11 13:15:00,20.97,21.0,20.97,21.0,25800.0,20.5855,20.615,20.5855,20.615,25800.0
2010-01-11 13:20:00,21.01,21.01,20.94,20.96,44900.0,20.6248,20.6248,20.5561,20.5757,44900.0
2010-01-11 13:25:00,20.96,20.98,20.95,20.96,26600.0,20.5757,20.5954,20.5659,20.5757,26600.0
2010-01-11 13:30:00,20.97,21.01,20.97,21.0,94600.0,20.5855,20.6248,20.5855,20.615,94600.0
2010-01-11 13:35:00,21.0,21.08,21.0,21.07,90000.0,20.615,20.6935,20.615,20.6837,90000.0
2010-01-11 13:40:00,21.07,21.12,21.06,21.12,47200.0,20.6837,20.7328,20.6739,20.7328,47200.0
2010-01-11 13:45:00,21.11,21.13,21.09,21.11,45200.0,20.723,20.7426,20.7033,20.723,45200.0
2010-01-11 13:50:00,21.1,21.12,21.05,21.11,94800.0,20.7132,20.7328,20.6641,20.723,94800.0
2010-01-11 13:55:00,21.11,21.13,21.05,21.13,48700.0,20.723,20.7426,20.6641,20.7426,48700.0
2010-01-11 14:00:00,21.13,21.14,21.1,21.11,34200.0,20.7426,20.7524,20.7132,20.723,34200.0
2010-01-11 14:05:00,21.1,21.11,21.06,21.06,128100.0,20.7132,20.723,20.6739,20.6739,128100.0
2010-01-11 14:10:00,21.06,21.1,21.04,21.08,112500.0,20.6739,20.7132,20.6543,20.6935,112500.0
2010-01-11 14:15:00,21.09,21.15,21.04,21.04,130300.0,20.7033,20.7622,20.6543,20.6543,130300.0
2010-01-11 14:20:00,21.05,21.12,21.05,21.1,45200.0,20.6641,20.7328,20.6641,20.7132,45200.0
2010-01-11 14:25:00,21.08,21.09,21.06,21.07,14600.0,20.6935,20.7033,20.6739,20.6837,14600.0
2010-01-11 14:30:00,21.08,21.08,21.06,21.07,13800.0,20.6935,20.6935,20.6739,20.6837,13800.0
2010-01-11 14:35:00,21.06,21.07,21.02,21.02,83100.0,20.6739,20.6837,20.6346,20.6346,83100.0
2010-01-11 14:40:00,21.02,21.02,20.97,20.98,61600.0,20.6346,20.6346,20.5855,20.5954,61600.0
2010-01-11 14:45:00,20.99,21.01,20.99,20.99,15400.0,20.6052,20.6248,20.6052,20.6052,15400.0
2010-01-11 14:50:00,20.99,21.0,20.99,21.0,22900.0,20.6052,20.615,20.6052,20.615,22900.0
2010-01-11 14:55:00,21.0,21.01,20.99,21.0,41200.0,20.615,20.6248,20.6052,20.615,41200.0
2010-01-11 15:00:00,21.01,21.01,20.99,20.99,81700.0,20.6248,20.6248,20.6052,20.6052,81700.0
2010-01-11 15:05:00,20.99,21.0,20.98,21.0,48800.0,20.6052,20.615,20.5954,20.615,48800.0
2010-01-11 15:10:00,20.99,21.0,20.99,21.0,26800.0,20.6052,20.615,20.6052,20.615,26800.0
2010-01-11 15:15:00,21.0,21.06,21.0,21.06,36300.0,20.615,20.6739,20.615,20.6739,36300.0
2010-01-11 15:20:00,21.05,21.06,21.04,21.04,38600.0,20.6641,20.6739,20.6543,20.6543,38600.0
2010-01-11 15:25:00,21.05,21.05,21.01,21.01,63600.0,20.6641,20.6641,20.6248,20.6248,63600.0
2010-01-11 15:30:00,21.01,21.02,21.0,21.02,96100.0,20.6248,20.6346,20.615,20.6346,96100.0
2010-01-11 15:35:00,21.02,21.07,21.02,21.06,98000.0,20.6346,20.6837,20.6346,20.6739,98000.0
2010-01-11 15:40:00,21.06,21.09,21.04,21.09,88600.0,20.6739,20.7033,20.6543,20.7033,88600.0
2010-01-11 15:45:00,21.09,21.1,21.05,21.05,124100.0,20.7033,20.7132,20.6641,20.6641,124100.0
2010-01-11 15:50:00,21.05,21.06,20.99,21.0,129000.0,20.6641,20.6739,20.6052,20.615,129000.0
2010-01-11 15:55:00,20.99,21.0,20.94,20.96,545200.0,20.6052,20.615,20.5561,20.5757,545200.0
2010-01-12 09:30:00,20.85,20.86,20.77,20.79,50200.0,20.4677,20.4776,20.3892,20.4088,50200.0
2010-01-12 09:35:00,20.8,20.85,20.77,20.77,123000.0,20.4187,20.4677,20.3892,20.3892,123000.0
2010-01-12 09:40:00,20.78,20.93,20.76,20.88,85600.0,20.399,20.5463,20.3794,20.4972,85600.0
2010-01-12 09:45:00,20.88,20.88,20.75,20.75,118000.0,20.4972,20.4972,20.3696,20.3696,118000.0
2010-01-12 09:50:00,20.75,20.82,20.74,20.78,115500.0,20.3696,20.4383,20.3598,20.399,115500.0
2010-01-12 09:55:00,20.79,20.83,20.78,20.83,44500.0,20.4088,20.4481,20.399,20.4481,44500.0
2010-01-12 10:00:00,20.84,20.89,20.83,20.83,94400.0,20.4579,20.507,20.4481,20.4481,94400.0
2010-01-12 10:05:00,20.83,20.88,20.8,20.84,62700.0,20.4481,20.4972,20.4187,20.4579,62700.0
2010-01-12 10:10:00,20.84,20.88,20.83,20.85,33000.0,20.4579,20.4972,20.4481,20.4677,33000.0
2010-01-12 10:15:00,20.84,20.84,20.81,20.83,29700.0,20.4579,20.4579,20.4285,20.4481,29700.0
2010-01-12 10:20:00,20.83,20.83,20.77,20.8,83800.0,20.4481,20.4481,20.3892,20.4187,83800.0
2010-01-12 10:25:00,20.8,20.84,20.8,20.83,37600.0,20.4187,20.4579,20.4187,20.4481,37600.0
2010-01-12 10:30:00,20.83,20.84,20.78,20.79,108100.0,20.4481,20.4579,20.399,20.4088,108100.0
2010-01-12 10:35:00,20.79,20.8,20.77,20.78,34100.0,20.4088,20.4187,20.3892,20.399,34100.0
2010-01-12 10:40:00,20.77,20.78,20.75,20.78,69900.0,20.3892,20.399,20.3696,20.399,69900.0
2010-01-12 10:45:00,20.77,20.81,20.76,20.8,39700.0,20.3892,20.4285,20.3794,20.4187,39700.0
2010-01-12 10:50:00,20.8,20.81,20.78,20.78,33300.0,20.4187,20.4285,20.399,20.399,33300.0
2010-01-12 10:55:00,20.78,20.79,20.75,20.75,64400.0,20.399,20.4088,20.3696,20.3696,64400.0
2010-01-12 11:00:00,20.76,20.76,20.71,20.72,69900.0,20.3794,20.3794,20.3303,20.3401,69900.0
2010-01-12 11:05:00,20.72,20.79,20.72,20.75,82300.0,20.3401,20.4088,20.3401,20.3696,82300.0
2010-01-12 11:10:00,20.75,20.78,20.69,20.69,68000.0,20.3696,20.399,20.3107,20.3107,68000.0
2010-01-12 11:15:00,20.69,20.75,20.69,20.75,29700.0,20.3107,20.3696,20.3107,20.3696,29700.0
2010-01-12 11:20:00,20.75,20.77,20.74,20.76,9700.0,20.3696,20.3892,20.3598,20.3794,9700.0
2010-01-12 11:25:00,20.77,20.78,20.74,20.75,44700.0,20.3892,20.399,20.3598,20.3696,44700.0
2010-01-12 11:30:00,20.75,20.77,20.74,20.75,32000.0,20.3696,20.3892,20.3598,20.3696,32000.0
2010-01-12 11:35:00,20.75,20.75,20.69,20.69,68400.0,20.3696,20.3696,20.3107,20.3107,68400.0
2010-01-12 11:40:00,20.7,20.72,20.69,20.71,26900.0,20.3205,20.3401,20.3107,20.3303,26900.0
2010-01-12 11:45:00,20.72,20.73,20.66,20.73,30200.0,20.3401,20.3499,20.2812,20.3499,30200.0
2010-01-12 11:50:00,20.73,20.73,20.64,20.65,28800.0,20.3499,20.3499,20.2616,20.2714,28800.0
2010-01-12 11:55:00,20.66,20.67,20.62,20.63,27300.0,20.2812,20.291,20.242,20.2518,27300.0
2010-01-12 12:00:00,20.62,20.63,20.58,20.61,39300.0,20.242,20.2518,20.2027,20.2321,39300.0
2010-01-12 12:05:00,20.61,20.69,20.61,20.68,13300.0,20.2321,20.3107,20.2321,20.3009,13300.0
2010-01-12 12:10:00,20.69,20.69,20.61,20.61,15500.0,20.3107,20.3107,20.2321,20.2321,15500.0
2010-01-12 12:15:00,20.61,20.61,20.56,20.57,30100.0,20.2321,20.2321,20.1831,20.1929,30100.0
2010-01-12 12:20:00,20.56,20.58,20.51,20.52,34700.0,20.1831,20.2027,20.134,20.1438,34700.0
2010-01-12 12:25:00,20.52,20.53,20.51,20.52,14400.0,20.1438,20.1536,20.134,20.1438,14400.0
2010-01-12 12:30:00,20.53,20.53,20.49,20.49,29100.0,20.1536,20.1536,20.1143,20.1143,29100.0
2010-01-12 12:35:00,20.49,20.51,20.49,20.5,28900.0,20.1143,20.134,20.1143,20.1242,28900.0
2010-01-12 12:40:00,20.5,20.51,20.47,20.5,24800.0,20.1242,20.134,20.0947,20.1242,24800.0
2010-01-12 12:45:00,20.5,20.52,20.47,20.47,13900.0,20.1242,20.1438,20.0947,20.0947,13900.0
2010-01-12 12:50:00,20.47,20.5,20.43,20.5,29400.0,20.0947,20.1242,20.0554,20.1242,29400.0
2010-01-12 12:55:00,20.49,20.51,20.49,20.5,10500.0,20.1143,20.134,20.1143,20.1242,10500.0
2010-01-12 13:00:00,20.5,20.51,20.47,20.51,46400.0,20.1242,20.134,20.0947,20.134,46400.0
2010-01-12 13:05:00,20.5,20.53,20.5,20.5,31100.0,20.1242,20.1536,20.1242,20.1242,31100.0
2010-01-12 13:10:00,20.51,20.54,20.48,20.52,15800.0,20.134,20.1634,20.1045,20.1438,15800.0
2010-01-12 13:15:00,20.52,20.53,20.49,20.52,27100.0,20.1438,20.1536,20.1143,20.1438,27100.0
2010-01-12 13:20:00,20.52,20.52,20.47,20.51,11800.0,20.1438,20.1438,20.0947,20.134,11800.0
2010-01-12 13:25:00,20.51,20.56,20.51,20.56,9100.0,20.134,20.1831,20.134,20.1831,9100.0
2010-01-12 13:30:00,20.56,20.58,20.56,20.57,12400.0,20.1831,20.2027,20.1831,20.1929,12400.0
2010-01-12 13:35:00,20.58,20.61,20.58,20.6,14500.0,20.2027,20.2321,20.2027,20.2223,14500.0
2010-01-12 13:40:00,20.6,20.62,20.59,20.59,11500.0,20.2223,20.242,20.2125,20.2125,11500.0
2010-01-12 13:45:00,20.6,20.61,20.57,20.59,15000.0,20.2223,20.2321,20.1929,20.2125,15000.0
2010-01-12 13:50:00,20.59,20.61,20.57,20.61,17000.0,20.2125,20.2321,20.1929,20.2321,17000.0
2010-01-12 13:55:00,20.61,20.63,20.6,20.63,18300.0,20.2321,20.2518,20.2223,20.2518,18300.0
2010-01-12 14:00:00,20.62,20.63,20.59,20.61,16600.0,20.242,20.2518,20.2125,20.2321,16600.0
2010-01-12 14:05:00,20.61,20.62,20.58,20.61,23400.0,20.2321,20.242,20.2027,20.2321,23400.0
2010-01-12 14:10:00,20.6,20.6,20.58,20.59,15200.0,20.2223,20.2223,20.2027,20.2125,15200.0
2010-01-12 14:15:00,20.59,20.61,20.58,20.6,13100.0,20.2125,20.2321,20.2027,20.2223,13100.0
2010-01-12 14:20:00,20.59,20.62,20.58,20.59,32000.0,20.2125,20.242,20.2027,20.2125,32000.0
2010-01-12 14:25:00,20.58,20.62,20.58,20.62,25200.0,20.2027,20.242,20.2027,20.242,25200.0
2010-01-12 14:30:00,20.62,20.64,20.61,20.63,27100.0,20.242,20.2616,20.2321,20.2518,27100.0
2010-01-12 14:35:00,20.62,20.63,20.6,20.63,12000.0,20.242,20.2518,20.2223,20.2518,12000.0
2010-01-12 14:40:00,20.62,20.63,20.58,20.59,27400.0,20.242,20.2518,20.2027,20.2125,27400.0
2010-01-12 14:45:00,20.59,20.61,20.58,20.6,30900.0,20.2125,20.2321,20.2027,20.2223,30900.0
2010-01-12 14:50:00,20.6,20.65,20.6,20.65,39900.0,20.2223,20.2714,20.2223,20.2714,39900.0
2010-01-12 14:55:00,20.65,20.65,20.61,20.61,24100.0,20.2714,20.2714,20.2321,20.2321,24100.0
2010-01-12 15:00:00,20.62,20.65,20.59,20.59,36500.0,20.242,20.2714,20.2125,20.2125,36500.0
2010-01-12 15:05:00,20.59,20.6,20.58,20.6,34300.0,20.2125,20.2223,20.2027,20.2223,34300.0
2010-01-12 15:10:00,20.59,20.6,20.58,20.58,22800.0,20.2125,20.2223,20.2027,20.2027,22800.0
2010-01-12 15:15:00,20.58,20.59,20.55,20.59,30800.0,20.2027,20.2125,20.1732,20.2125,30800.0
2010-01-12 15:20:00,20.59,20.6,20.54,20.55,44000.0,20.2125,20.2223,20.1634,20.1732,44000.0
2010-01-12 15:25:00,20.55,20.59,20.53,20.59,35800.0,20.1732,20.2125,20.1536,20.2125,35800.0
2010-01-12 15:30:00,20.6,20.6,20.52,20.53,51200.0,20.2223,20.2223,20.1438,20.1536,51200.0
2010-01-12 15:35:00,20.54,20.58,20.5,20.5,38800.0,20.1634,20.2027,20.1242,20.1242,38800.0
2010-01-12 15:40:00,20.51,20.58,20.51,20.56,60100.0,20.134,20.2027,20.134,20.1831,60100.0
2010-01-12 15:45:00,20.57,20.6,20.56,20.58,44700.0,20.1929,20.2223,20.1831,20.2027,44700.0
2010-01-12 15:50:00,20.59,20.59,20.56,20.56,55800.0,20.2125,20.2125,20.1831,20.1831,55800.0
2010-01-12 15:55:00,20.56,20.58,20.56,20.58,129000.0,20.1831,20.2027,20.1831,20.2027,129000.0
2010-01-13 09:30:00,20.6,20.7,20.57,20.65,34300.0,20.2223,20.3205,20.1929,20.2714,34300.0
2010-01-13 09:35:00,20.63,20.65,20.5,20.52,50200.0,20.2518,20.2714,20.1242,20.1438,50200.0
2010-01-13 09:40:00,20.53,20.55,20.49,20.49,12200.0,20.1536,20.1732,20.1143,20.1143,12200.0
2010-01-13 09:45:00,20.45,20.47,20.37,20.38,43000.0,20.0751,20.0947,19.9965,20.0064,43000.0
2010-01-13 09:50:00,20.38,20.41,20.29,20.31,88400.0,20.0064,20.0358,19.918,19.9376,88400.0
2010-01-13 09:55:00,20.3,20.33,20.23,20.3,154600.0,19.9278,19.9573,19.8591,19.9278,154600.0
2010-01-13 10:00:00,20.3,20.35,20.24,20.27,99800.0,19.9278,19.9769,19.8689,19.8984,99800.0
2010-01-13 10:05:00,20.27,20.27,20.05,20.08,125500.0,19.8984,19.8984,19.6824,19.7119,125500.0
2010-01-13 10:10:00,20.08,20.1,20.04,20.07,139800.0,19.7119,19.7315,19.6726,19.702,139800.0
2010-01-13 10:15:00,20.08,20.11,20.05,20.11,36600.0,19.7119,19.7413,19.6824,19.7413,36600.0
2010-01-13 10:20:00,20.12,20.16,20.08,20.13,33900.0,19.7511,19.7904,19.7119,19.7609,33900.0
2010-01-13 10:25:00,20.13,20.15,20.1,20.14,34200.0,19.7609,19.7806,19.7315,19.7708,34200.0
2010-01-13 10:30:00,20.13,20.22,20.1,20.2,36900.0,19.7609,19.8493,19.7315,19.8297,36900.0
2010-01-13 10:35:00,20.2,20.24,20.13,20.22,85400.0,19.8297,19.8689,19.7609,19.8493,85400.0
2010-01-13 10:40:00,20.22,20.22,20.18,20.19,14600.0,19.8493,19.8493,19.81,19.8198,14600.0
2010-01-13 10:45:00,20.18,20.2,20.17,20.17,17200.0,19.81,19.8297,19.8002,19.8002,17200.0
2010-01-13 10:50:00,20.18,20.22,20.15,20.21,17900.0,19.81,19.8493,19.7806,19.8395,17900.0
2010-01-13 10:55:00,20.21,20.25,20.19,20.2,28500.0,19.8395,19.8787,19.8198,19.8297,28500.0
2010-01-13 11:00:00,20.2,20.23,20.16,20.16,35200.0,19.8297,19.8591,19.7904,19.7904,35200.0
2010-01-13 11:05:00,20.16,20.2,20.16,20.18,24900.0,19.7904,19.8297,19.7904,19.81,24900.0
2010-01-13 11:10:00,20.19,20.2,20.15,20.19,27300.0,19.8198,19.8297,19.7806,19.8198,27300.0
2010-01-13 11:15:00,20.19,20.23,20.18,20.18,22000.0,19.8198,19.8591,19.81,19.81,22000.0
2010-01-13 11:20:00,20.18,20.24,20.16,20.21,46600.0,19.81,19.8689,19.7904,19.8395,46600.0
2010-01-13 11:25:00,20.22,20.22,20.17,20.18,28100.0,19.8493,19.8493,19.8002,19.81,28100.0
2010-01-13 11:30:00,20.18,20.2,20.18,20.19,21100.0,19.81,19.8297,19.81,19.8198,21100.0
2010-01-13 11:35:00,20.19,20.2,20.17,20.17,17500.0,19.8198,19.8297,19.8002,19.8002,17500.0
2010-01-13 11:40:00,20.17,20.19,20.12,20.17,41200.0,19.8002,19.8198,19.7511,19.8002,41200.0
2010-01-13 11:45:00,20.17,20.29,20.17,20.27,71500.0,19.8002,19.918,19.8002,19.8984,71500.0
2010-01-13 11:50:00,20.27,20.28,20.25,20.26,18300.0,19.8984,19.9082,19.8787,19.8886,18300.0
2010-01-13 11:55:00,20.25,20.34,20.25,20.33,17600.0,19.8787,19.9671,19.8787,19.9573,17600.0
2010-01-13 12:00:00,20.33,20.34,20.28,20.34,60400.0,19.9573,19.9671,19.9082,19.9671,60400.0
2010-01-13 12:05:00,20.34,20.35,20.31,20.31,31500.0,19.9671,19.9769,19.9376,19.9376,31500.0
2010-01-13 12:10:00,20.31,20.32,20.25,20.28,34900.0,19.9376,19.9475,19.8787,19.9082,34900.0
2010-01-13 12:15:00,20.27,20.33,20.27,20.3,22200.0,19.8984,19.9573,19.8984,19.9278,22200.0
2010-01-13 12:20:00,20.32,20.35,20.31,20.34,19500.0,19.9475,19.9769,19.9376,19.9671,19500.0
2010-01-13 12:25:00,20.34,20.41,20.34,20.4,23800.0,19.9671,20.0358,19.9671,20.026,23800.0
2010-01-13 12:30:00,20.4,20.46,20.4,20.42,45100.0,20.026,20.0849,20.026,20.0456,45100.0
2010-01-13 12:35:00,20.42,20.43,20.39,20.41,49700.0,20.0456,20.0554,20.0162,20.0358,49700.0
2010-01-13 12:40:00,20.41,20.41,20.37,20.38,26900.0,20.0358,20.0358,19.9965,20.0064,26900.0
2010-01-13 12:45:00,20.36,20.4,20.35,20.4,25600.0,19.9867,20.026,19.9769,20.026,25600.0
2010-01-13 12:50:00,20.4,20.42,20.39,20.4,26100.0,20.026,20.0456,20.0162,20.026,26100.0
2010-01-13 12:55:00,20.39,20.4,20.37,20.38,12200.0,20.0162,20.026,19.9965,20.0064,12200.0
2010-01-13 13:00:00,20.38,20.39,20.37,20.38,8500.0,20.0064,20.0162,19.9965,20.0064,8500.0
2010-01-13 13:05:00,20.37,20.4,20.35,20.35,56300.0,19.9965,20.026,19.9769,19.9769,56300.0
2010-01-13 13:10:00,20.36,20.38,20.35,20.37,10400.0,19.9867,20.0064,19.9769,19.9965,10400.0
2010-01-13 13:15:00,20.37,20.39,20.37,20.39,9900.0,19.9965,20.0162,19.9965,20.0162,9900.0
2010-01-13 13:20:00,20.39,20.41,20.38,20.41,28800.0,20.0162,20.0358,20.0064,20.0358,28800.0
2010-01-13 13:25:00,20.41,20.43,20.38,20.42,28900.0,20.0358,20.0554,20.0064,20.0456,28900.0
2010-01-13 13:30:00,20.43,20.43,20.4,20.41,33600.0,20.0554,20.0554,20.026,20.0358,33600.0
2010-01-13 13:35:00,20.42,20.43,20.41,20.42,16200.0,20.0456,20.0554,20.0358,20.0456,16200.0
2010-01-13 13:40:00,20.43,20.46,20.42,20.46,30100.0,20.0554,20.0849,20.0456,20.0849,30100.0
2010-01-13 13:45:00,20.46,20.49,20.46,20.48,30300.0,20.0849,20.1143,20.0849,20.1045,30300.0
2010-01-13 13:50:00,20.47,20.5,20.43,20.44,34100.0,20.0947,20.1242,20.0554,20.0653,34100.0
2010-01-13 13:55:00,20.44,20.48,20.44,20.45,26500.0,20.0653,20.1045,20.0653,20.0751,26500.0
2010-01-13 14:00:00,20.45,20.52,20.42,20.44,50500.0,20.0751,20.1438,20.0456,20.0653,50500.0
2010-01-13 14:05:00,20.44,20.46,20.43,20.45,13300.0,20.0653,20.0849,20.0554,20.0751,13300.0
2010-01-13 14:10:00,20.46,20.52,20.45,20.49,65000.0,20.0849,20.1438,20.0751,20.1143,65000.0
2010-01-13 14:15:00,20.49,20.51,20.49,20.5,48600.0,20.1143,20.134,20.1143,20.1242,48600.0
2010-01-13 14:20:00,20.5,20.54,20.5,20.52,20600.0,20.1242,20.1634,20.1242,20.1438,20600.0
2010-01-13 14:25:00,20.52,20.54,20.48,20.49,57200.0,20.1438,20.1634,20.1045,20.1143,57200.0
2010-01-13 14:30:00,20.49,20.53,20.49,20.5,54400.0,20.1143,20.1536,20.1143,20.1242,54400.0
2010-01-13 14:35:00,20.51,20.51,20.48,20.51,19200.0,20.134,20.134,20.1045,20.134,19200.0
2010-01-13 14:40:00,20.51,20.53,20.5,20.52,49600.0,20.134,20.1536,20.1242,20.1438,49600.0
2010-01-13 14:45:00,20.52,20.57,20.51,20.56,19600.0,20.1438,20.1929,20.134,20.1831,19600.0
2010-01-13 14:50:00,20.56,20.56,20.53,20.56,30500.0,20.1831,20.1831,20.1536,20.1831,30500.0
2010-01-13 14:55:00,20.56,20.56,20.51,20.51,30600.0,20.1831,20.1831,20.134,20.134,30600.0
2010-01-13 15:00:00,20.51,20.52,20.51,20.51,20400.0,20.134,20.1438,20.134,20.134,20400.0
2010-01-13 15:05:00,20.51,20.54,20.51,20.52,29400.0,20.134,20.1634,20.134,20.1438,29400.0
2010-01-13 15:10:00,20.51,20.52,20.5,20.5,20700.0,20.134,20.1438,20.1242,20.1242,20700.0
2010-01-13 15:15:00,20.5,20.51,20.48,20.48,56000.0,20.1242,20.134,20.1045,20.1045,56000.0
2010-01-13 15:20:00,20.48,20.53,20.47,20.53,33300.0,20.1045,20.1536,20.0947,20.1536,33300.0
2010-01-13 15:25:00,20.52,20.58,20.52,20.56,41600.0,20.1438,20.2027,20.1438,20.1831,41600.0
2010-01-13 15:30:00,20.56,20.61,20.55,20.61,69400.0,20.1831,20.2321,20.1732,20.2321,69400.0
2010-01-13 15:35:00,20.6,20.62,20.57,20.62,57800.0,20.2223,20.242,20.1929,20.242,57800.0
2010-01-13 15:40:00,20.62,20.62,20.59,20.59,85800.0,20.242,20.242,20.2125,20.2125,85800.0
2010-01-13 15:45:00,20.6,20.61,20.59,20.61,40200.0,20.2223,20.2321,20.2125,20.2321,40200.0
2010-01-13 15:50:00,20.6,20.64,20.6,20.61,84100.0,20.2223,20.2616,20.2223,20.2321,84100.0
2010-01-13 15:55:00,20.61,20.64,20.61,20.61,100800.0,20.2321,20.2616,20.2321,20.2321,100800.0
2010-01-14 09:30:00,20.21,20.4,19.9,20.1,294800.0,19.8395,20.026,19.5352,19.7315,294800.0
2010-01-14 09:35:00,20.1,20.2,20.03,20.07,38700.0,19.7315,19.8297,19.6628,19.702,38700.0
2010-01-14 09:40:00,20.07,20.15,20.0,20.03,52500.0,19.702,19.7806,19.6333,19.6628,52500.0
2010-01-14 09:45:00,20.03,20.13,20.02,20.12,45200.0,19.6628,19.7609,19.653,19.7511,45200.0
2010-01-14 09:50:00,20.12,20.15,20.07,20.1,58000.0,19.7511,19.7806,19.702,19.7315,58000.0
2010-01-14 09:55:00,20.1,20.1,20.02,20.03,33100.0,19.7315,19.7315,19.653,19.6628,33100.0
2010-01-14 10:00:00,20.03,20.1,20.03,20.07,17000.0,19.6628,19.7315,19.6628,19.702,17000.0
2010-01-14 10:05:00,20.06,20.12,20.06,20.09,20100.0,19.6922,19.7511,19.6922,19.7217,20100.0
2010-01-14 10:10:00,20.1,20.17,20.09,20.16,23600.0,19.7315,19.8002,19.7217,19.7904,23600.0
2010-01-14 10:15:00,20.15,20.15,20.09,20.14,32400.0,19.7806,19.7806,19.7217,19.7708,32400.0
2010-01-14 10:20:00,20.15,20.16,20.1,20.1,14800.0,19.7806,19.7904,19.7315,19.7315,14800.0
2010-01-14 10:25:00,20.09,20.12,20.07,20.11,18200.0,19.7217,19.7511,19.702,19.7413,18200.0
2010-01-14 10:30:00,20.1,20.12,20.07,20.08,20300.0,19.7315,19.7511,19.702,19.7119,20300.0
2010-01-14 10:35:00,20.08,20.09,20.02,20.04,70400.0,19.7119,19.7217,19.653,19.6726,70400.0
2010-01-14 10:40:00,20.04,20.08,20.0,20.06,127800.0,19.6726,19.7119,19.6333,19.6922,127800.0
2010-01-14 10:45:00,20.05,20.05,19.97,20.01,146800.0,19.6824,19.6824,19.6039,19.6431,146800.0
2010-01-14 10:50:00,20.01,20.02,19.97,20.0,90900.0,19.6431,19.653,19.6039,19.6333,90900.0
2010-01-14 10:55:00,20.0,20.04,19.93,20.0,106700.0,19.6333,19.6726,19.5646,19.6333,106700.0
2010-01-14 11:00:00,20.0,20.02,19.93,19.96,211100.0,19.6333,19.653,19.5646,19.5941,211100.0
2010-01-14 11:05:00,19.99,20.01,19.98,20.0,38200.0,19.6235,19.6431,19.6137,19.6333,38200.0
2010-01-14 11:10:00,20.0,20.04,19.97,20.03,71200.0,19.6333,19.6726,19.6039,19.6628,71200.0
2010-01-14 11:15:00,20.03,20.07,20.01,20.07,51800.0,19.6628,19.702,19.6431,19.702,51800.0
2010-01-14 11:20:00,20.07,20.1,20.07,20.1,16500.0,19.702,19.7315,19.702,19.7315,16500.0
2010-01-14 11:25:00,20.09,20.12,20.09,20.09,34100.0,19.7217,19.7511,19.7217,19.7217,34100.0
2010-01-14 11:30:00,20.09,20.11,20.09,20.1,25900.0,19.7217,19.7413,19.7217,19.7315,25900.0
2010-01-14 11:35:00,20.09,20.11,20.09,20.09,42600.0,19.7217,19.7413,19.7217,19.7217,42600.0
2010-01-14 11:40:00,20.09,20.1,20.08,20.09,39900.0,19.7217,19.7315,19.7119,19.7217,39900.0
2010-01-14 11:45:00,20.08,20.08,20.03,20.07,38900.0,19.7119,19.7119,19.6628,19.702,38900.0
2010-01-14 11:50:00,20.07,20.1,20.07,20.09,27000.0,19.702,19.7315,19.702,19.7217,27000.0
2010-01-14 11:55:00,20.1,20.11,20.03,20.05,31200.0,19.7315,19.7413,19.6628,19.6824,31200.0
2010-01-14 12:00:00,20.05,20.09,20.05,20.09,18800.0,19.6824,19.7217,19.6824,19.7217,18800.0
2010-01-14 12:05:00,20.09,20.09,20.01,20.03,87000.0,19.7217,19.7217,19.6431,19.6628,87000.0
2010-01-14 12:10:00,20.04,20.04,20.0,20.02,28700.0,19.6726,19.6726,19.6333,19.653,28700.0
2010-01-14 12:15:00,20.03,20.04,20.0,20.0,32800.0,19.6628,19.6726,19.6333,19.6333,32800.0
2010-01-14 12:20:00,20.01,20.02,19.96,20.0,61000.0,19.6431,19.653,19.5941,19.6333,61000.0
2010-01-14 12:25:00,19.99,20.0,19.97,19.98,22700.0,19.6235,19.6333,19.6039,19.6137,22700.0
2010-01-14 12:30:00,19.98,20.01,19.98,19.99,26200.0,19.6137,19.6431,19.6137,19.6235,26200.0
2010-01-14 12:35:00,19.99,20.0,19.97,19.99,25000.0,19.6235,19.6333,19.6039,19.6235,25000.0
2010-01-14 12:40:00,19.99,19.99,19.92,19.92,109800.0,19.6235,19.6235,19.5548,19.5548,109800.0
2010-01-14 12:45:00,19.92,19.93,19.81,19.85,113000.0,19.5548,19.5646,19.4468,19.4861,113000.0
2010-01-14 12:50:00,19.85,19.89,19.84,19.84,35100.0,19.4861,19.5253,19.4763,19.4763,35100.0
2010-01-14 12:55:00,19.85,19.85,19.8,19.84,62400.0,19.4861,19.4861,19.437,19.4763,62400.0
2010-01-14 13:00:00,19.84,19.86,19.75,19.76,71500.0,19.4763,19.4959,19.3879,19.3977,71500.0
2010-01-14 13:05:00,19.76,19.81,19.76,19.81,31100.0,19.3977,19.4468,19.3977,19.4468,31100.0
2010-01-14 13:10:00,19.81,19.81,19.73,19.73,48600.0,19.4468,19.4468,19.3683,19.3683,48600.0
2010-01-14 13:15:00,19.74,19.76,19.73,19.76,37400.0,19.3781,19.3977,19.3683,19.3977,37400.0
2010-01-14 13:20:00,19.76,19.77,19.73,19.75,36700.0,19.3977,19.4075,19.3683,19.3879,36700.0
2010-01-14 13:25:00,19.75,19.75,19.73,19.73,23900.0,19.3879,19.3879,19.3683,19.3683,23900.0
2010-01-14 13:30:00,19.73,19.77,19.73,19.77,38300.0,19.3683,19.4075,19.3683,19.4075,38300.0
2010-01-14 13:35:00,19.77,19.8,19.76,19.79,18300.0,19.4075,19.437,19.3977,19.4272,18300.0
2010-01-14 13:40:00,19.8,19.81,19.77,19.77,66700.0,19.437,19.4468,19.4075,19.4075,66700.0
2010-01-14 13:45:00,19.77,19.78,19.77,19.77,11500.0,19.4075,19.4174,19.4075,19.4075,11500.0
2010-01-14 13:50:00,19.78,19.78,19.77,19.77,13200.0,19.4174,19.4174,19.4075,19.4075,13200.0
2010-01-14 13:55:00,19.77,19.77,19.74,19.74,35000.0,19.4075,19.4075,19.3781,19.3781,35000.0
2010-01-14 14:00:00,19.74,19.75,19.71,19.74,39600.0,19.3781,19.3879,19.3486,19.3781,39600.0
2010-01-14 14:05:00,19.73,19.74,19.71,19.71,24700.0,19.3683,19.3781,19.3486,19.3486,24700.0
2010-01-14 14:10:00,19.71,19.72,19.69,19.69,41500.0,19.3486,19.3585,19.329,19.329,41500.0
2010-01-14 14:15:00,19.69,19.71,19.67,19.7,122800.0,19.329,19.3486,19.3094,19.3388,122800.0
2010-01-14 14:20:00,19.71,19.77,19.7,19.77,53700.0,19.3486,19.4075,19.3388,19.4075,53700.0
2010-01-14 14:25:00,19.77,19.77,19.76,19.77,11100.0,19.4075,19.4075,19.3977,19.4075,11100.0
2010-01-14 14:30:00,19.76,19.77,19.68,19.68,75500.0,19.3977,19.4075,19.3192,19.3192,75500.0
2010-01-14 14:35:00,19.68,19.73,19.68,19.73,37900.0,19.3192,19.3683,19.3192,19.3683,37900.0
2010-01-14 14:40:00,19.73,19.75,19.71,19.73,61300.0,19.3683,19.3879,19.3486,19.3683,61300.0
2010-01-14 14:45:00,19.73,19.75,19.72,19.72,27300.0,19.3683,19.3879,19.3585,19.3585,27300.0
2010-01-14 14:50:00,19.72,19.72,19.69,19.69,34300.0,19.3585,19.3585,19.329,19.329,34300.0
2010-01-14 14:55:00,19.69,19.71,19.69,19.69,23300.0,19.329,19.3486,19.329,19.329,23300.0
2010-01-14 15:00:00,19.69,19.71,19.63,19.63,149900.0,19.329,19.3486,19.2701,19.2701,149900.0
2010-01-14 15:05:00,19.63,19.63,19.59,19.59,127900.0,19.2701,19.2701,19.2308,19.2308,127900.0
2010-01-14 15:10:00,19.59,19.6,19.55,19.58,100200.0,19.2308,19.2407,19.1916,19.221,100200.0
2010-01-14 15:15:00,19.58,19.59,19.54,19.55,113000.0,19.221,19.2308,19.1818,19.1916,113000.0
2010-01-14 15:20:00,19.55,19.57,19.51,19.55,128900.0,19.1916,19.2112,19.1523,19.1916,128900.0
2010-01-14 15:25:00,19.55,19.56,19.52,19.52,56000.0,19.1916,19.2014,19.1621,19.1621,56000.0
2010-01-14 15:30:00,19.52,19.53,19.5,19.5,91600.0,19.1621,19.1719,19.1425,19.1425,91600.0
2010-01-14 15:35:00,19.51,19.51,19.41,19.43,210800.0,19.1523,19.1523,19.0541,19.0738,210800.0
2010-01-14 15:40:00,19.43,19.5,19.42,19.44,242000.0,19.0738,19.1425,19.064,19.0836,242000.0
2010-01-14 15:45:00,19.43,19.45,19.37,19.39,237200.0,19.0738,19.0934,19.0149,19.0345,237200.0
2010-01-14 15:50:00,19.39,19.43,19.37,19.39,191500.0,19.0345,19.0738,19.0149,19.0345,191500.0
2010-01-14 15:55:00,19.38,19.44,19.34,19.43,426600.0,19.0247,19.0836,18.9854,19.0738,426600.0
2010-01-15 09:30:00,19.52,19.57,19.33,19.39,288200.0,19.1621,19.2112,18.9756,19.0345,288200.0
2010-01-15 09:35:00,19.39,19.46,19.38,19.4,42500.0,19.0345,19.1032,19.0247,19.0443,42500.0
2010-01-15 09:40:00,19.38,19.39,19.32,19.37,108700.0,19.0247,19.0345,18.9658,19.0149,108700.0
2010-01-15 09:45:00,19.37,19.38,19.3,19.34,164100.0,19.0149,19.0247,18.9462,18.9854,164100.0
2010-01-15 09:50:00,19.34,19.35,19.3,19.34,107700.0,18.9854,18.9952,18.9462,18.9854,107700.0
2010-01-15 09:55:00,19.34,19.37,19.27,19.36,153500.0,18.9854,19.0149,18.9167,19.0051,153500.0
2010-01-15 10:00:00,19.36,19.37,19.26,19.27,110100.0,19.0051,19.0149,18.9069,18.9167,110100.0
2010-01-15 10:05:00,19.27,19.3,19.26,19.3,56600.0,18.9167,18.9462,18.9069,18.9462,56600.0
2010-01-15 10:10:00,19.3,19.35,19.29,19.32,60500.0,18.9462,18.9952,18.9363,18.9658,60500.0
2010-01-15 10:15:00,19.31,19.33,19.29,19.33,76500.0,18.956,18.9756,18.9363,18.9756,76500.0
2010-01-15 10:20:00,19.33,19.35,19.27,19.27,39600.0,18.9756,18.9952,18.9167,18.9167,39600.0
2010-01-15 10:25:00,19.27,19.3,19.24,19.26,134300.0,18.9167,18.9462,18.8873,18.9069,134300.0
2010-01-15 10:30:00,19.27,19.31,19.26,19.28,55800.0,18.9167,18.956,18.9069,18.9265,55800.0
2010-01-15 10:35:00,19.28,19.29,19.13,19.2,164400.0,18.9265,18.9363,18.7793,18.848,164400.0
2010-01-15 10:40:00,19.2,19.23,19.2,19.2,37600.0,18.848,18.8774,18.848,18.848,37600.0
2010-01-15 10:45:00,19.2,19.2,19.15,19.2,54400.0,18.848,18.848,18.7989,18.848,54400.0
2010-01-15 10:50:00,19.2,19.22,19.15,19.16,39500.0,18.848,18.8676,18.7989,18.8087,39500.0
2010-01-15 10:55:00,19.15,19.19,19.13,19.17,39300.0,18.7989,18.8382,18.7793,18.8185,39300.0
2010-01-15 11:00:00,19.16,19.18,19.14,19.15,67800.0,18.8087,18.8284,18.7891,18.7989,67800.0
2010-01-15 11:05:00,19.15,19.2,19.11,19.19,130200.0,18.7989,18.848,18.7596,18.8382,130200.0
2010-01-15 11:10:00,19.19,19.22,19.17,19.2,35100.0,18.8382,18.8676,18.8185,18.848,35100.0
2010-01-15 11:15:00,19.2,19.22,19.16,19.21,55000.0,18.848,18.8676,18.8087,18.8578,55000.0
2010-01-15 11:20:00,19.2,19.22,19.15,19.22,117200.0,18.848,18.8676,18.7989,18.8676,117200.0
2010-01-15 11:25:00,19.22,19.26,19.21,19.24,44400.0,18.8676,18.9069,18.8578,18.8873,44400.0
2010-01-15 11:30:00,19.24,19.25,19.2,19.21,49200.0,18.8873,18.8971,18.848,18.8578,49200.0
2010-01-15 11:35:00,19.21,19.25,19.21,19.21,58800.0,18.8578,18.8971,18.8578,18.8578,58800.0
2010-01-15 11:40:00,19.21,19.22,19.17,19.22,161700.0,18.8578,18.8676,18.8185,18.8676,161700.0
2010-01-15 11:45:00,19.22,19.27,19.2,19.24,77400.0,18.8676,18.9167,18.848,18.8873,77400.0
2010-01-15 11:50:00,19.24,19.32,19.21,19.23,173500.0,18.8873,18.9658,18.8578,18.8774,173500.0
2010-01-15 11:55:00,19.23,19.25,19.21,19.25,40200.0,18.8774,18.8971,18.8578,18.8971,40200.0
2010-01-15 12:00:00,19.25,19.25,19.21,19.23,36100.0,18.8971,18.8971,18.8578,18.8774,36100.0
2010-01-15 12:05:00,19.23,19.25,19.22,19.25,32700.0,18.8774,18.8971,18.8676,18.8971,32700.0
2010-01-15 12:10:00,19.25,19.25,19.2,19.22,30600.0,18.8971,18.8971,18.848,18.8676,30600.0
2010-01-15 12:15:00,19.21,19.23,19.2,19.2,18500.0,18.8578,18.8774,18.848,18.848,18500.0
2010-01-15 12:20:00,19.2,19.22,19.2,19.2,14800.0,18.848,18.8676,18.848,18.848,14800.0
2010-01-15 12:25:00,19.2,19.23,19.2,19.21,52300.0,18.848,18.8774,18.848,18.8578,52300.0
2010-01-15 12:30:00,19.21,19.23,19.2,19.2,40300.0,18.8578,18.8774,18.848,18.848,40300.0
2010-01-15 12:35:00,19.2,19.21,19.2,19.2,14900.0,18.848,18.8578,18.848,18.848,14900.0
2010-01-15 12:40:00,19.2,19.21,19.15,19.15,46800.0,18.848,18.8578,18.7989,18.7989,46800.0
2010-01-15 12:45:00,19.15,19.2,19.14,19.2,40300.0,18.7989,18.848,18.7891,18.848,40300.0
2010-01-15 12:50:00,19.2,19.2,19.16,19.17,47300.0,18.848,18.848,18.8087,18.8185,47300.0
2010-01-15 12:55:00,19.16,19.17,19.14,19.15,13100.0,18.8087,18.8185,18.7891,18.7989,13100.0
2010-01-15 13:00:00,19.16,19.16,19.15,19.16,20500.0,18.8087,18.8087,18.7989,18.8087,20500.0
2010-01-15 13:05:00,19.15,19.18,19.14,19.15,93000.0,18.7989,18.8284,18.7891,18.7989,93000.0
2010-01-15 13:10:00,19.15,19.18,19.1,19.17,77000.0,18.7989,18.8284,18.7498,18.8185,77000.0
2010-01-15 13:15:00,19.18,19.19,19.16,19.19,49200.0,18.8284,18.8382,18.8087,18.8382,49200.0
2010-01-15 13:20:00,19.19,19.2,19.15,19.19,25800.0,18.8382,18.848,18.7989,18.8382,25800.0
2010-01-15 13:25:00,19.2,19.23,19.19,19.21,31300.0,18.848,18.8774,18.8382,18.8578,31300.0
2010-01-15 13:30:00,19.21,19.22,19.17,19.2,98000.0,18.8578,18.8676,18.8185,18.848,98000.0
2010-01-15 13:35:00,19.2,19.22,19.15,19.16,60300.0,18.848,18.8676,18.7989,18.8087,60300.0
2010-01-15 13:40:00,19.15,19.16,19.11,19.15,78700.0,18.7989,18.8087,18.7596,18.7989,78700.0
2010-01-15 13:45:00,19.15,19.17,19.15,19.15,31900.0,18.7989,18.8185,18.7989,18.7989,31900.0
2010-01-15 13:50:00,19.16,19.16,19.11,19.14,42800.0,18.8087,18.8087,18.7596,18.7891,42800.0
2010-01-15 13:55:00,19.13,19.14,19.11,19.13,27100.0,18.7793,18.7891,18.7596,18.7793,27100.0
2010-01-15 14:00:00,19.14,19.15,19.12,19.12,26800.0,18.7891,18.7989,18.7695,18.7695,26800.0
2010-01-15 14:05:00,19.13,19.18,19.12,19.13,68700.0,18.7793,18.8284,18.7695,18.7793,68700.0
2010-01-15 14:10:00,19.13,19.13,19.11,19.12,44900.0,18.7793,18.7793,18.7596,18.7695,44900.0
2010-01-15 14:15:00,19.12,19.14,19.09,19.1,44600.0,18.7695,18.7891,18.74,18.7498,44600.0
2010-01-15 14:20:00,19.1,19.1,19.08,19.09,24300.0,18.7498,18.7498,18.7302,18.74,24300.0
2010-01-15 14:25:00,19.08,19.09,19.04,19.08,82800.0,18.7302,18.74,18.6909,18.7302,82800.0
2010-01-15 14:30:00,19.08,19.1,19.07,19.1,19600.0,18.7302,18.7498,18.7204,18.7498,19600.0
2010-01-15 14:35:00,19.1,19.11,19.08,19.1,25000.0,18.7498,18.7596,18.7302,18.7498,25000.0
2010-01-15 14:40:00,19.1,19.11,19.08,19.11,33800.0,18.7498,18.7596,18.7302,18.7596,33800.0
2010-01-15 14:45:00,19.11,19.11,19.06,19.07,25900.0,18.7596,18.7596,18.7106,18.7204,25900.0
2010-01-15 14:50:00,19.06,19.1,19.06,19.1,16700.0,18.7106,18.7498,18.7106,18.7498,16700.0
2010-01-15 14:55:00,19.09,19.1,19.07,19.09,47400.0,18.74,18.7498,18.7204,18.74,47400.0
2010-01-15 15:00:00,19.09,19.13,19.09,19.13,46500.0,18.74,18.7793,18.74,18.7793,46500.0
2010-01-15 15:05:00,19.12,19.13,19.09,19.13,51300.0,18.7695,18.7793,18.74,18.7793,51300.0
2010-01-15 15:10:00,19.13,19.15,19.13,19.13,28400.0,18.7793,18.7989,18.7793,18.7793,28400.0
2010-01-15 15:15:00,19.13,19.14,19.1,19.1,29400.0,18.7793,18.7891,18.7498,18.7498,29400.0
2010-01-15 15:20:00,19.11,19.14,19.1,19.14,45400.0,18.7596,18.7891,18.7498,18.7891,45400.0
2010-01-15 15:25:00,19.14,19.15,19.09,19.11,89500.0,18.7891,18.7989,18.74,18.7596,89500.0
2010-01-15 15:30:00,19.11,19.13,19.09,19.09,65100.0,18.7596,18.7793,18.74,18.74,65100.0
2010-01-15 15:35:00,19.09,19.11,19.09,19.09,45700.0,18.74,18.7596,18.74,18.74,45700.0
2010-01-15 15:40:00,19.1,19.1,19.07,19.09,143300.0,18.7498,18.7498,18.7204,18.74,143300.0
2010-01-15 15:45:00,19.09,19.1,19.08,19.09,69000.0,18.74,18.7498,18.7302,18.74,69000.0
2010-01-15 15:50:00,19.09,19.1,19.07,19.08,98200.0,18.74,18.7498,18.7204,18.7302,98200.0
2010-01-15 15:55:00,19.09,19.1,19.06,19.07,202500.0,18.74,18.7498,18.7106,18.7204,202500.0
2010-01-19 09:30:00,18.5,18.54,17.96,18.39,419600.0,18.1608,18.2001,17.6307,18.0528,419600.0
2010-01-19 09:35:00,18.39,18.55,18.37,18.5,305100.0,18.0528,18.2099,18.0332,18.1608,305100.0
2010-01-19 09:40:00,18.5,18.59,18.45,18.5,245000.0,18.1608,18.2492,18.1117,18.1608,245000.0
2010-01-19 09:45:00,18.49,18.54,18.41,18.49,171600.0,18.151,18.2001,18.0725,18.151,171600.0
2010-01-19 09:50:00,18.49,18.53,18.43,18.46,108000.0,18.151,18.1903,18.0921,18.1216,108000.0
2010-01-19 09:55:00,18.45,18.5,18.39,18.43,192800.0,18.1117,18.1608,18.0528,18.0921,192800.0
2010-01-19 10:00:00,18.41,18.48,18.4,18.47,156600.0,18.0725,18.1412,18.0627,18.1314,156600.0
2010-01-19 10:05:00,18.47,18.54,18.47,18.53,296200.0,18.1314,18.2001,18.1314,18.1903,296200.0
2010-01-19 10:10:00,18.53,18.54,18.46,18.51,148400.0,18.1903,18.2001,18.1216,18.1706,148400.0
2010-01-19 10:15:00,18.51,18.51,18.49,18.5,90900.0,18.1706,18.1706,18.151,18.1608,90900.0
2010-01-19 10:20:00,18.5,18.52,18.49,18.5,152800.0,18.1608,18.1805,18.151,18.1608,152800.0
2010-01-19 10:25:00,18.5,18.51,18.36,18.4,121600.0,18.1608,18.1706,18.0234,18.0627,121600.0
2010-01-19 10:30:00,18.4,18.45,18.35,18.35,118800.0,18.0627,18.1117,18.0136,18.0136,118800.0
2010-01-19 10:35:00,18.35,18.41,18.28,18.4,126700.0,18.0136,18.0725,17.9449,18.0627,126700.0
2010-01-19 10:40:00,18.4,18.49,18.39,18.45,100300.0,18.0627,18.151,18.0528,18.1117,100300.0
2010-01-19 10:45:00,18.45,18.56,18.45,18.54,121200.0,18.1117,18.2197,18.1117,18.2001,121200.0
2010-01-19 10:50:00,18.54,18.55,18.54,18.54,50900.0,18.2001,18.2099,18.2001,18.2001,50900.0
2010-01-19 10:55:00,18.54,18.6,18.52,18.56,96500.0,18.2001,18.259,18.1805,18.2197,96500.0
2010-01-19 11:00:00,18.55,18.56,18.53,18.55,52500.0,18.2099,18.2197,18.1903,18.2099,52500.0
2010-01-19 11:05:00,18.55,18.6,18.54,18.59,36800.0,18.2099,18.259,18.2001,18.2492,36800.0
2010-01-19 11:10:00,18.6,18.62,18.57,18.61,69700.0,18.259,18.2786,18.2295,18.2688,69700.0
2010-01-19 11:15:00,18.6,18.61,18.59,18.6,27900.0,18.259,18.2688,18.2492,18.259,27900.0
2010-01-19 11:20:00,18.6,18.61,18.59,18.59,34800.0,18.259,18.2688,18.2492,18.2492,34800.0
2010-01-19 11:25:00,18.6,18.61,18.55,18.55,57200.0,18.259,18.2688,18.2099,18.2099,57200.0
2010-01-19 11:30:00,18.55,18.56,18.54,18.55,89800.0,18.2099,18.2197,18.2001,18.2099,89800.0
2010-01-19 11:35:00,18.55,18.56,18.54,18.55,32400.0,18.2099,18.2197,18.2001,18.2099,32400.0
2010-01-19 11:40:00,18.55,18.58,18.54,18.58,33500.0,18.2099,18.2394,18.2001,18.2394,33500.0
2010-01-19 11:45:00,18.57,18.58,18.53,18.56,53300.0,18.2295,18.2394,18.1903,18.2197,53300.0
2010-01-19 11:50:00,18.55,18.56,18.55,18.56,24600.0,18.2099,18.2197,18.2099,18.2197,24600.0
2010-01-19 11:55:00,18.55,18.56,18.54,18.55,30500.0,18.2099,18.2197,18.2001,18.2099,30500.0
2010-01-19 12:00:00,18.55,18.57,18.55,18.56,50000.0,18.2099,18.2295,18.2099,18.2197,50000.0
2010-01-19 12:05:00,18.55,18.56,18.54,18.55,28900.0,18.2099,18.2197,18.2001,18.2099,28900.0
2010-01-19 12:10:00,18.55,18.56,18.51,18.53,34900.0,18.2099,18.2197,18.1706,18.1903,34900.0
2010-01-19 12:15:00,18.52,18.53,18.5,18.52,91300.0,18.1805,18.1903,18.1608,18.1805,91300.0
2010-01-19 12:20:00,18.52,18.55,18.52,18.52,32900.0,18.1805,18.2099,18.1805,18.1805,32900.0
2010-01-19 12:25:00,18.52,18.53,18.52,18.52,12100.0,18.1805,18.1903,18.1805,18.1805,12100.0
2010-01-19 12:30:00,18.52,18.53,18.51,18.53,17000.0,18.1805,18.1903,18.1706,18.1903,17000.0
2010-01-19 12:35:00,18.52,18.53,18.52,18.52,12400.0,18.1805,18.1903,18.1805,18.1805,12400.0
2010-01-19 12:40:00,18.53,18.53,18.52,18.53,16500.0,18.1903,18.1903,18.1805,18.1903,16500.0
2010-01-19 12:45:00,18.53,18.55,18.52,18.55,23100.0,18.1903,18.2099,18.1805,18.2099,23100.0
2010-01-19 12:50:00,18.55,18.57,18.54,18.56,60300.0,18.2099,18.2295,18.2001,18.2197,60300.0
2010-01-19 12:55:00,18.55,18.61,18.55,18.61,34800.0,18.2099,18.2688,18.2099,18.2688,34800.0
2010-01-19 13:00:00,18.6,18.64,18.6,18.63,89900.0,18.259,18.2983,18.259,18.2884,89900.0
2010-01-19 13:05:00,18.62,18.64,18.6,18.61,27000.0,18.2786,18.2983,18.259,18.2688,27000.0
2010-01-19 13:10:00,18.6,18.64,18.6,18.63,25700.0,18.259,18.2983,18.259,18.2884,25700.0
2010-01-19 13:15:00,18.64,18.65,18.63,18.64,26600.0,18.2983,18.3081,18.2884,18.2983,26600.0
2010-01-19 13:20:00,18.63,18.64,18.6,18.61,42600.0,18.2884,18.2983,18.259,18.2688,42600.0
2010-01-19 13:25:00,18.6,18.62,18.6,18.6,59400.0,18.259,18.2786,18.259,18.259,59400.0
2010-01-19 13:30:00,18.61,18.62,18.6,18.6,54500.0,18.2688,18.2786,18.259,18.259,54500.0
2010-01-19 13:35:00,18.6,18.62,18.56,18.57,72100.0,18.259,18.2786,18.2197,18.2295,72100.0
2010-01-19 13:40:00,18.56,18.57,18.5,18.51,151000.0,18.2197,18.2295,18.1608,18.1706,151000.0
2010-01-19 13:45:00,18.5,18.51,18.45,18.46,86800.0,18.1608,18.1706,18.1117,18.1216,86800.0
2010-01-19 13:50:00,18.46,18.49,18.46,18.47,31800.0,18.1216,18.151,18.1216,18.1314,31800.0
2010-01-19 13:55:00,18.47,18.48,18.45,18.48,58400.0,18.1314,18.1412,18.1117,18.1412,58400.0
2010-01-19 14:00:00,18.48,18.49,18.45,18.47,37000.0,18.1412,18.151,18.1117,18.1314,37000.0
2010-01-19 14:05:00,18.47,18.47,18.45,18.47,32000.0,18.1314,18.1314,18.1117,18.1314,32000.0
2010-01-19 14:10:00,18.47,18.49,18.46,18.49,37300.0,18.1314,18.151,18.1216,18.151,37300.0
2010-01-19 14:15:00,18.49,18.52,18.47,18.49,49700.0,18.151,18.1805,18.1314,18.151,49700.0
2010-01-19 14:20:00,18.48,18.5,18.47,18.5,43800.0,18.1412,18.1608,18.1314,18.1608,43800.0
2010-01-19 14:25:00,18.49,18.5,18.48,18.49,23600.0,18.151,18.1608,18.1412,18.151,23600.0
2010-01-19 14:30:00,18.48,18.49,18.47,18.47,15700.0,18.1412,18.151,18.1314,18.1314,15700.0
2010-01-19 14:35:00,18.48,18.48,18.46,18.47,46600.0,18.1412,18.1412,18.1216,18.1314,46600.0
2010-01-19 14:40:00,18.47,18.47,18.46,18.46,54200.0,18.1314,18.1314,18.1216,18.1216,54200.0
2010-01-19 14:45:00,18.46,18.47,18.45,18.47,55200.0,18.1216,18.1314,18.1117,18.1314,55200.0
2010-01-19 14:50:00,18.47,18.47,18.44,18.47,51100.0,18.1314,18.1314,18.1019,18.1314,51100.0
2010-01-19 14:55:00,18.46,18.47,18.46,18.46,42000.0,18.1216,18.1314,18.1216,18.1216,42000.0
2010-01-19 15:00:00,18.47,18.47,18.43,18.43,284600.0,18.1314,18.1314,18.0921,18.0921,284600.0
2010-01-19 15:05:00,18.42,18.44,18.37,18.37,120400.0,18.0823,18.1019,18.0332,18.0332,120400.0
2010-01-19 15:10:00,18.36,18.42,18.36,18.42,32300.0,18.0234,18.0823,18.0234,18.0823,32300.0
2010-01-19 15:15:00,18.42,18.42,18.33,18.34,56800.0,18.0823,18.0823,17.9939,18.0038,56800.0
2010-01-19 15:20:00,18.34,18.42,18.34,18.4,67900.0,18.0038,18.0823,18.0038,18.0627,67900.0
2010-01-19 15:25:00,18.39,18.43,18.39,18.42,40700.0,18.0528,18.0921,18.0528,18.0823,40700.0
2010-01-19 15:30:00,18.43,18.45,18.43,18.45,62400.0,18.0921,18.1117,18.0921,18.1117,62400.0
2010-01-19 15:35:00,18.45,18.47,18.44,18.47,40100.0,18.1117,18.1314,18.1019,18.1314,40100.0
2010-01-19 15:40:00,18.47,18.47,18.39,18.41,108700.0,18.1314,18.1314,18.0528,18.0725,108700.0
2010-01-19 15:45:00,18.41,18.48,18.41,18.48,85600.0,18.0725,18.1412,18.0725,18.1412,85600.0
2010-01-19 15:50:00,18.47,18.49,18.44,18.46,140600.0,18.1314,18.151,18.1019,18.1216,140600.0
2010-01-19 15:55:00,18.46,18.51,18.45,18.5,298600.0,18.1216,18.1706,18.1117,18.1608,298600.0
2010-01-20 09:30:00,18.55,18.74,18.37,18.43,121700.0,18.2099,18.3964,18.0332,18.0921,121700.0
2010-01-20 09:35:00,18.42,18.43,18.3,18.37,68700.0,18.0823,18.0921,17.9645,18.0332,68700.0
2010-01-20 09:40:00,18.36,18.38,18.3,18.32,82900.0,18.0234,18.043,17.9645,17.9841,82900.0
2010-01-20 09:45:00,18.32,18.32,18.19,18.21,150300.0,17.9841,17.9841,17.8565,17.8761,150300.0
2010-01-20 09:50:00,18.21,18.34,18.2,18.3,116200.0,17.8761,18.0038,17.8663,17.9645,116200.0
2010-01-20 09:55:00,18.3,18.35,18.25,18.27,79000.0,17.9645,18.0136,17.9154,17.935,79000.0
2010-01-20 10:00:00,18.27,18.33,18.18,18.18,188900.0,17.935,17.9939,17.8467,17.8467,188900.0
2010-01-20 10:05:00,18.19,18.25,18.16,18.25,84000.0,17.8565,17.9154,17.8271,17.9154,84000.0
2010-01-20 10:10:00,18.25,18.36,18.25,18.35,66300.0,17.9154,18.0234,17.9154,18.0136,66300.0
2010-01-20 10:15:00,18.35,18.42,18.34,18.4,49200.0,18.0136,18.0823,18.0038,18.0627,49200.0
2010-01-20 10:20:00,18.39,18.45,18.36,18.44,77300.0,18.0528,18.1117,18.0234,18.1019,77300.0
2010-01-20 10:25:00,18.44,18.46,18.42,18.42,37900.0,18.1019,18.1216,18.0823,18.0823,37900.0
2010-01-20 10:30:00,18.42,18.43,18.38,18.38,57600.0,18.0823,18.0921,18.043,18.043,57600.0
2010-01-20 10:35:00,18.39,18.39,18.31,18.32,100700.0,18.0528,18.0528,17.9743,17.9841,100700.0
2010-01-20 10:40:00,18.32,18.37,18.32,18.33,55200.0,17.9841,18.0332,17.9841,17.9939,55200.0
2010-01-20 10:45:00,18.33,18.39,18.31,18.38,41000.0,17.9939,18.0528,17.9743,18.043,41000.0
2010-01-20 10:50:00,18.38,18.4,18.38,18.38,41400.0,18.043,18.0627,18.043,18.043,41400.0
2010-01-20 10:55:00,18.38,18.43,18.38,18.42,38300.0,18.043,18.0921,18.043,18.0823,38300.0
2010-01-20 11:00:00,18.41,18.42,18.35,18.36,76300.0,18.0725,18.0823,18.0136,18.0234,76300.0
2010-01-20 11:05:00,18.36,18.41,18.36,18.37,61100.0,18.0234,18.0725,18.0234,18.0332,61100.0
2010-01-20 11:10:00,18.37,18.41,18.36,18.38,25600.0,18.0332,18.0725,18.0234,18.043,25600.0
2010-01-20 11:15:00,18.37,18.43,18.36,18.43,33100.0,18.0332,18.0921,18.0234,18.0921,33100.0
2010-01-20 11:20:00,18.43,18.43,18.38,18.39,39200.0,18.0921,18.0921,18.043,18.0528,39200.0
2010-01-20 11:25:00,18.4,18.48,18.39,18.47,108100.0,18.0627,18.1412,18.0528,18.1314,108100.0
2010-01-20 11:30:00,18.47,18.49,18.46,18.48,76400.0,18.1314,18.151,18.1216,18.1412,76400.0
2010-01-20 11:35:00,18.48,18.5,18.46,18.47,98900.0,18.1412,18.1608,18.1216,18.1314,98900.0
2010-01-20 11:40:00,18.47,18.5,18.43,18.43,22400.0,18.1314,18.1608,18.0921,18.0921,22400.0
2010-01-20 11:45:00,18.43,18.47,18.41,18.46,22600.0,18.0921,18.1314,18.0725,18.1216,22600.0
2010-01-20 11:50:00,18.46,18.48,18.43,18.47,35000.0,18.1216,18.1412,18.0921,18.1314,35000.0
2010-01-20 11:55:00,18.48,18.48,18.45,18.47,20700.0,18.1412,18.1412,18.1117,18.1314,20700.0
2010-01-20 12:00:00,18.48,18.48,18.42,18.46,20200.0,18.1412,18.1412,18.0823,18.1216,20200.0
2010-01-20 12:05:00,18.46,18.49,18.44,18.49,44300.0,18.1216,18.151,18.1019,18.151,44300.0
2010-01-20 12:10:00,18.49,18.52,18.49,18.52,61600.0,18.151,18.1805,18.151,18.1805,61600.0
2010-01-20 12:15:00,18.52,18.52,18.49,18.52,22500.0,18.1805,18.1805,18.151,18.1805,22500.0
2010-01-20 12:20:00,18.51,18.51,18.47,18.5,35000.0,18.1706,18.1706,18.1314,18.1608,35000.0
2010-01-20 12:25:00,18.5,18.54,18.5,18.54,54100.0,18.1608,18.2001,18.1608,18.2001,54100.0
2010-01-20 12:30:00,18.53,18.56,18.5,18.5,65000.0,18.1903,18.2197,18.1608,18.1608,65000.0
2010-01-20 12:35:00,18.51,18.53,18.5,18.51,55000.0,18.1706,18.1903,18.1608,18.1706,55000.0
2010-01-20 12:40:00,18.51,18.51,18.48,18.48,17200.0,18.1706,18.1706,18.1412,18.1412,17200.0
2010-01-20 12:45:00,18.48,18.55,18.48,18.54,65800.0,18.1412,18.2099,18.1412,18.2001,65800.0
2010-01-20 12:50:00,18.53,18.55,18.53,18.55,22400.0,18.1903,18.2099,18.1903,18.2099,22400.0
2010-01-20 12:55:00,18.55,18.56,18.5,18.52,91200.0,18.2099,18.2197,18.1608,18.1805,91200.0
2010-01-20 13:00:00,18.52,18.53,18.46,18.48,40500.0,18.1805,18.1903,18.1216,18.1412,40500.0
2010-01-20 13:05:00,18.49,18.5,18.45,18.47,48200.0,18.151,18.1608,18.1117,18.1314,48200.0
2010-01-20 13:10:00,18.46,18.48,18.44,18.46,42600.0,18.1216,18.1412,18.1019,18.1216,42600.0
2010-01-20 13:15:00,18.46,18.49,18.46,18.49,18100.0,18.1216,18.151,18.1216,18.151,18100.0
2010-01-20 13:20:00,18.49,18.54,18.49,18.51,34900.0,18.151,18.2001,18.151,18.1706,34900.0
2010-01-20 13:25:00,18.51,18.54,18.49,18.51,25400.0,18.1706,18.2001,18.151,18.1706,25400.0
2010-01-20 13:30:00,18.51,18.55,18.49,18.55,23200.0,18.1706,18.2099,18.151,18.2099,23200.0
2010-01-20 13:35:00,18.54,18.57,18.53,18.54,41000.0,18.2001,18.2295,18.1903,18.2001,41000.0
2010-01-20 13:40:00,18.55,18.57,18.54,18.57,48700.0,18.2099,18.2295,18.2001,18.2295,48700.0
2010-01-20 13:45:00,18.57,18.58,18.55,18.58,39000.0,18.2295,18.2394,18.2099,18.2394,39000.0
2010-01-20 13:50:00,18.58,18.62,18.56,18.57,65400.0,18.2394,18.2786,18.2197,18.2295,65400.0
2010-01-20 13:55:00,18.58,18.61,18.57,18.6,36300.0,18.2394,18.2688,18.2295,18.259,36300.0
2010-01-20 14:00:00,18.59,18.62,18.59,18.62,50700.0,18.2492,18.2786,18.2492,18.2786,50700.0
2010-01-20 14:05:00,18.61,18.62,18.59,18.6,39300.0,18.2688,18.2786,18.2492,18.259,39300.0
2010-01-20 14:10:00,18.59,18.61,18.59,18.6,44000.0,18.2492,18.2688,18.2492,18.259,44000.0
2010-01-20 14:15:00,18.6,18.61,18.57,18.59,151600.0,18.259,18.2688,18.2295,18.2492,151600.0
2010-01-20 14:20:00,18.59,18.61,18.58,18.6,82100.0,18.2492,18.2688,18.2394,18.259,82100.0
2010-01-20 14:25:00,18.6,18.65,18.6,18.65,79300.0,18.259,18.3081,18.259,18.3081,79300.0
2010-01-20 14:30:00,18.64,18.64,18.61,18.62,44200.0,18.2983,18.2983,18.2688,18.2786,44200.0
2010-01-20 14:35:00,18.62,18.7,18.62,18.67,116100.0,18.2786,18.3572,18.2786,18.3277,116100.0
2010-01-20 14:40:00,18.68,18.69,18.62,18.62,45300.0,18.3375,18.3473,18.2786,18.2786,45300.0
2010-01-20 14:45:00,18.62,18.65,18.61,18.61,44300.0,18.2786,18.3081,18.2688,18.2688,44300.0
2010-01-20 14:50:00,18.61,18.66,18.6,18.66,46500.0,18.2688,18.3179,18.259,18.3179,46500.0
2010-01-20 14:55:00,18.66,18.68,18.64,18.65,38000.0,18.3179,18.3375,18.2983,18.3081,38000.0
2010-01-20 15:00:00,18.66,18.68,18.64,18.67,37600.0,18.3179,18.3375,18.2983,18.3277,37600.0
2010-01-20 15:05:00,18.67,18.69,18.65,18.65,79400.0,18.3277,18.3473,18.3081,18.3081,79400.0
2010-01-20 15:10:00,18.66,18.69,18.65,18.68,70400.0,18.3179,18.3473,18.3081,18.3375,70400.0
2010-01-20 15:15:00,18.68,18.69,18.64,18.64,83100.0,18.3375,18.3473,18.2983,18.2983,83100.0
2010-01-20 15:20:00,18.65,18.7,18.63,18.68,59000.0,18.3081,18.3572,18.2884,18.3375,59000.0
2010-01-20 15:25:00,18.68,18.69,18.66,18.66,20400.0,18.3375,18.3473,18.3179,18.3179,20400.0
2010-01-20 15:30:00,18.66,18.67,18.62,18.62,48100.0,18.3179,18.3277,18.2786,18.2786,48100.0
2010-01-20 15:35:00,18.62,18.64,18.6,18.62,69100.0,18.2786,18.2983,18.259,18.2786,69100.0
2010-01-20 15:40:00,18.63,18.63,18.6,18.61,105600.0,18.2884,18.2884,18.259,18.2688,105600.0
2010-01-20 15:45:00,18.61,18.66,18.61,18.66,63200.0,18.2688,18.3179,18.2688,18.3179,63200.0
2010-01-20 15:50:00,18.66,18.67,18.63,18.63,104800.0,18.3179,18.3277,18.2884,18.2884,104800.0
2010-01-20 15:55:00,18.63,18.67,18.63,18.67,96600.0,18.2884,18.3277,18.2884,18.3277,96600.0
2010-01-21 09:30:00,18.72,19.0,18.58,18.92,176700.0,18.3768,18.6517,18.2394,18.5731,176700.0
2010-01-21 09:35:00,18.92,19.12,18.88,19.02,169400.0,18.5731,18.7695,18.5339,18.6713,169400.0
2010-01-21 09:40:00,19.01,19.04,18.96,19.0,182400.0,18.6615,18.6909,18.6124,18.6517,182400.0
2010-01-21 09:45:00,19.0,19.01,18.93,18.94,134900.0,18.6517,18.6615,18.5829,18.5928,134900.0
2010-01-21 09:50:00,18.94,18.96,18.86,18.88,53000.0,18.5928,18.6124,18.5142,18.5339,53000.0
2010-01-21 09:55:00,18.89,18.9,18.8,18.82,49700.0,18.5437,18.5535,18.4553,18.475,49700.0
2010-01-21 10:00:00,18.82,18.95,18.77,18.93,81400.0,18.475,18.6026,18.4259,18.5829,81400.0
2010-01-21 10:05:00,18.94,19.0,18.93,18.98,60800.0,18.5928,18.6517,18.5829,18.632,60800.0
2010-01-21 10:10:00,18.98,19.0,18.94,18.95,65200.0,18.632,18.6517,18.5928,18.6026,65200.0
2010-01-21 10:15:00,18.95,18.99,18.95,18.99,17000.0,18.6026,18.6418,18.6026,18.6418,17000.0
2010-01-21 10:20:00,18.99,18.99,18.85,18.88,66900.0,18.6418,18.6418,18.5044,18.5339,66900.0
2010-01-21 10:25:00,18.88,18.88,18.67,18.67,89200.0,18.5339,18.5339,18.3277,18.3277,89200.0
2010-01-21 10:30:00,18.67,18.68,18.54,18.65,94100.0,18.3277,18.3375,18.2001,18.3081,94100.0
2010-01-21 10:35:00,18.64,18.66,18.59,18.65,45100.0,18.2983,18.3179,18.2492,18.3081,45100.0
2010-01-21 10:40:00,18.66,18.72,18.65,18.71,47400.0,18.3179,18.3768,18.3081,18.367,47400.0
2010-01-21 10:45:00,18.71,18.72,18.67,18.71,28800.0,18.367,18.3768,18.3277,18.367,28800.0
2010-01-21 10:50:00,18.71,18.72,18.69,18.71,40200.0,18.367,18.3768,18.3473,18.367,40200.0
2010-01-21 10:55:00,18.7,18.76,18.69,18.74,32100.0,18.3572,18.4161,18.3473,18.3964,32100.0
2010-01-21 11:00:00,18.74,18.75,18.71,18.71,31100.0,18.3964,18.4062,18.367,18.367,31100.0
2010-01-21 11:05:00,18.7,18.73,18.66,18.68,68600.0,18.3572,18.3866,18.3179,18.3375,68600.0
2010-01-21 11:10:00,18.69,18.74,18.67,18.74,50800.0,18.3473,18.3964,18.3277,18.3964,50800.0
2010-01-21 11:15:00,18.74,18.74,18.69,18.74,46500.0,18.3964,18.3964,18.3473,18.3964,46500.0
2010-01-21 11:20:00,18.73,18.8,18.73,18.76,58800.0,18.3866,18.4553,18.3866,18.4161,58800.0
2010-01-21 11:25:00,18.77,18.77,18.7,18.71,38900.0,18.4259,18.4259,18.3572,18.367,38900.0
2010-01-21 11:30:00,18.71,18.79,18.7,18.77,82600.0,18.367,18.4455,18.3572,18.4259,82600.0
2010-01-21 11:35:00,18.77,18.82,18.73,18.74,68700.0,18.4259,18.475,18.3866,18.3964,68700.0
2010-01-21 11:40:00,18.74,18.77,18.67,18.68,68700.0,18.3964,18.4259,18.3277,18.3375,68700.0
2010-01-21 11:45:00,18.67,18.75,18.67,18.73,65400.0,18.3277,18.4062,18.3277,18.3866,65400.0
2010-01-21 11:50:00,18.73,18.81,18.72,18.77,86400.0,18.3866,18.4651,18.3768,18.4259,86400.0
2010-01-21 11:55:00,18.76,18.88,18.7,18.71,140400.0,18.4161,18.5339,18.3572,18.367,140400.0
2010-01-21 12:00:00,18.72,18.8,18.7,18.77,87400.0,18.3768,18.4553,18.3572,18.4259,87400.0
2010-01-21 12:05:00,18.79,18.81,18.75,18.75,75700.0,18.4455,18.4651,18.4062,18.4062,75700.0
2010-01-21 12:10:00,18.75,18.81,18.74,18.78,98300.0,18.4062,18.4651,18.3964,18.4357,98300.0
2010-01-21 12:15:00,18.78,18.78,18.71,18.78,87600.0,18.4357,18.4357,18.367,18.4357,87600.0
2010-01-21 12:20:00,18.77,18.78,18.73,18.73,71300.0,18.4259,18.4357,18.3866,18.3866,71300.0
2010-01-21 12:25:00,18.74,18.76,18.69,18.7,46200.0,18.3964,18.4161,18.3473,18.3572,46200.0
2010-01-21 12:30:00,18.71,18.71,18.68,18.68,38100.0,18.367,18.367,18.3375,18.3375,38100.0
2010-01-21 12:35:00,18.69,18.69,18.64,18.67,41500.0,18.3473,18.3473,18.2983,18.3277,41500.0
2010-01-21 12:40:00,18.67,18.68,18.64,18.66,31000.0,18.3277,18.3375,18.2983,18.3179,31000.0
2010-01-21 12:45:00,18.67,18.68,18.65,18.66,25900.0,18.3277,18.3375,18.3081,18.3179,25900.0
2010-01-21 12:50:00,18.65,18.67,18.61,18.66,25700.0,18.3081,18.3277,18.2688,18.3179,25700.0
2010-01-21 12:55:00,18.65,18.69,18.63,18.66,48400.0,18.3081,18.3473,18.2884,18.3179,48400.0
2010-01-21 13:00:00,18.66,18.67,18.6,18.64,37300.0,18.3179,18.3277,18.259,18.2983,37300.0
2010-01-21 13:05:00,18.65,18.69,18.64,18.65,68800.0,18.3081,18.3473,18.2983,18.3081,68800.0
2010-01-21 13:10:00,18.66,18.71,18.65,18.69,44700.0,18.3179,18.367,18.3081,18.3473,44700.0
2010-01-21 13:15:00,18.7,18.7,18.68,18.68,20000.0,18.3572,18.3572,18.3375,18.3375,20000.0
2010-01-21 13:20:00,18.67,18.72,18.67,18.7,35900.0,18.3277,18.3768,18.3277,18.3572,35900.0
2010-01-21 13:25:00,18.71,18.71,18.66,18.7,29200.0,18.367,18.367,18.3179,18.3572,29200.0
2010-01-21 13:30:00,18.7,18.73,18.67,18.73,31900.0,18.3572,18.3866,18.3277,18.3866,31900.0
2010-01-21 13:35:00,18.73,18.75,18.7,18.73,48900.0,18.3866,18.4062,18.3572,18.3866,48900.0
2010-01-21 13:40:00,18.73,18.74,18.7,18.72,44800.0,18.3866,18.3964,18.3572,18.3768,44800.0
2010-01-21 13:45:00,18.73,18.75,18.72,18.75,41500.0,18.3866,18.4062,18.3768,18.4062,41500.0
2010-01-21 13:50:00,18.75,18.76,18.73,18.75,38900.0,18.4062,18.4161,18.3866,18.4062,38900.0
2010-01-21 13:55:00,18.74,18.75,18.73,18.75,19100.0,18.3964,18.4062,18.3866,18.4062,19100.0
2010-01-21 14:00:00,18.75,18.78,18.73,18.73,36700.0,18.4062,18.4357,18.3866,18.3866,36700.0
2010-01-21 14:05:00,18.74,18.74,18.69,18.69,20800.0,18.3964,18.3964,18.3473,18.3473,20800.0
2010-01-21 14:10:00,18.69,18.7,18.66,18.66,34000.0,18.3473,18.3572,18.3179,18.3179,34000.0
2010-01-21 14:15:00,18.67,18.69,18.65,18.66,46400.0,18.3277,18.3473,18.3081,18.3179,46400.0
2010-01-21 14:20:00,18.66,18.71,18.66,18.71,27100.0,18.3179,18.367,18.3179,18.367,27100.0
2010-01-21 14:25:00,18.71,18.8,18.71,18.79,81400.0,18.367,18.4553,18.367,18.4455,81400.0
2010-01-21 14:30:00,18.78,18.83,18.76,18.79,71400.0,18.4357,18.4848,18.4161,18.4455,71400.0
2010-01-21 14:35:00,18.78,18.79,18.75,18.75,37300.0,18.4357,18.4455,18.4062,18.4062,37300.0
2010-01-21 14:40:00,18.77,18.78,18.73,18.73,39000.0,18.4259,18.4357,18.3866,18.3866,39000.0
2010-01-21 14:45:00,18.73,18.75,18.71,18.73,37000.0,18.3866,18.4062,18.367,18.3866,37000.0
2010-01-21 14:50:00,18.73,18.75,18.68,18.68,46800.0,18.3866,18.4062,18.3375,18.3375,46800.0
2010-01-21 14:55:00,18.68,18.71,18.67,18.7,30500.0,18.3375,18.367,18.3277,18.3572,30500.0
2010-01-21 15:00:00,18.7,18.73,18.68,18.71,78600.0,18.3572,18.3866,18.3375,18.367,78600.0
2010-01-21 15:05:00,18.71,18.72,18.65,18.7,87800.0,18.367,18.3768,18.3081,18.3572,87800.0
2010-01-21 15:10:00,18.7,18.7,18.62,18.64,60800.0,18.3572,18.3572,18.2786,18.2983,60800.0
2010-01-21 15:15:00,18.63,18.65,18.6,18.64,72800.0,18.2884,18.3081,18.259,18.2983,72800.0
2010-01-21 15:20:00,18.64,18.64,18.58,18.62,78700.0,18.2983,18.2983,18.2394,18.2786,78700.0
2010-01-21 15:25:00,18.63,18.67,18.61,18.65,117000.0,18.2884,18.3277,18.2688,18.3081,117000.0
2010-01-21 15:30:00,18.65,18.73,18.63,18.67,108300.0,18.3081,18.3866,18.2884,18.3277,108300.0
2010-01-21 15:35:00,18.67,18.67,18.6,18.6,75800.0,18.3277,18.3277,18.259,18.259,75800.0
2010-01-21 15:40:00,18.59,18.61,18.55,18.55,114500.0,18.2492,18.2688,18.2099,18.2099,114500.0
2010-01-21 15:45:00,18.56,18.57,18.55,18.56,127200.0,18.2197,18.2295,18.2099,18.2197,127200.0
2010-01-21 15:50:00,18.56,18.56,18.49,18.49,187700.0,18.2197,18.2197,18.151,18.151,187700.0
2010-01-21 15:55:00,18.5,18.5,18.49,18.49,196300.0,18.1608,18.1608,18.151,18.151,196300.0
2010-01-22 09:30:00,18.75,19.12,18.75,19.12,286600.0,18.4062,18.7695,18.4062,18.7695,286600.0
2010-01-22 09:35:00,19.11,19.13,19.02,19.12,148200.0,18.7596,18.7793,18.6713,18.7695,148200.0
2010-01-22 09:40:00,19.12,19.17,19.05,19.17,135600.0,18.7695,18.8185,18.7007,18.8185,135600.0
2010-01-22 09:45:00,19.15,19.17,18.98,19.0,95600.0,18.7989,18.8185,18.632,18.6517,95600.0
2010-01-22 09:50:00,19.0,19.01,18.88,18.88,76500.0,18.6517,18.6615,18.5339,18.5339,76500.0
2010-01-22 09:55:00,18.88,18.93,18.86,18.87,64300.0,18.5339,18.5829,18.5142,18.524,64300.0
2010-01-22 10:00:00,18.87,18.87,18.8,18.8,98700.0,18.524,18.524,18.4553,18.4553,98700.0
2010-01-22 10:05:00,18.81,18.81,18.68,18.68,134300.0,18.4651,18.4651,18.3375,18.3375,134300.0
2010-01-22 10:10:00,18.69,18.69,18.62,18.63,61600.0,18.3473,18.3473,18.2786,18.2884,61600.0
2010-01-22 10:15:00,18.64,18.69,18.58,18.59,60400.0,18.2983,18.3473,18.2394,18.2492,60400.0
2010-01-22 10:20:00,18.59,18.6,18.55,18.59,59200.0,18.2492,18.259,18.2099,18.2492,59200.0
2010-01-22 10:25:00,18.6,18.78,18.58,18.77,67100.0,18.259,18.4357,18.2394,18.4259,67100.0
2010-01-22 10:30:00,18.77,18.85,18.74,18.84,134600.0,18.4259,18.5044,18.3964,18.4946,134600.0
2010-01-22 10:35:00,18.84,18.9,18.83,18.87,96300.0,18.4946,18.5535,18.4848,18.524,96300.0
2010-01-22 10:40:00,18.88,18.92,18.84,18.87,111300.0,18.5339,18.5731,18.4946,18.524,111300.0
2010-01-22 10:45:00,18.87,18.94,18.82,18.94,115400.0,18.524,18.5928,18.475,18.5928,115400.0
2010-01-22 10:50:00,18.94,18.97,18.9,18.92,125800.0,18.5928,18.6222,18.5535,18.5731,125800.0
2010-01-22 10:55:00,18.92,18.96,18.9,18.96,66000.0,18.5731,18.6124,18.5535,18.6124,66000.0
2010-01-22 11:00:00,18.96,19.0,18.94,18.98,65900.0,18.6124,18.6517,18.5928,18.632,65900.0
2010-01-22 11:05:00,18.99,18.99,18.91,18.91,66900.0,18.6418,18.6418,18.5633,18.5633,66900.0
2010-01-22 11:10:00,18.92,18.97,18.91,18.97,59300.0,18.5731,18.6222,18.5633,18.6222,59300.0
2010-01-22 11:15:00,18.97,19.0,18.94,18.98,35800.0,18.6222,18.6517,18.5928,18.632,35800.0
2010-01-22 11:20:00,18.99,19.0,18.97,18.97,55400.0,18.6418,18.6517,18.6222,18.6222,55400.0
2010-01-22 11:25:00,18.97,19.0,18.95,19.0,24900.0,18.6222,18.6517,18.6026,18.6517,24900.0
2010-01-22 11:30:00,19.0,19.09,18.99,19.09,74600.0,18.6517,18.74,18.6418,18.74,74600.0
2010-01-22 11:35:00,19.09,19.12,19.02,19.04,74400.0,18.74,18.7695,18.6713,18.6909,74400.0
2010-01-22 11:40:00,19.04,19.04,18.97,18.98,58600.0,18.6909,18.6909,18.6222,18.632,58600.0
2010-01-22 11:45:00,18.98,18.98,18.91,18.97,52100.0,18.632,18.632,18.5633,18.6222,52100.0
2010-01-22 11:50:00,18.97,18.99,18.94,18.97,45800.0,18.6222,18.6418,18.5928,18.6222,45800.0
2010-01-22 11:55:00,18.95,18.96,18.93,18.95,72600.0,18.6026,18.6124,18.5829,18.6026,72600.0
2010-01-22 12:00:00,18.95,18.95,18.87,18.89,42000.0,18.6026,18.6026,18.524,18.5437,42000.0
2010-01-22 12:05:00,18.89,18.89,18.81,18.81,21900.0,18.5437,18.5437,18.4651,18.4651,21900.0
2010-01-22 12:10:00,18.81,18.85,18.8,18.83,33100.0,18.4651,18.5044,18.4553,18.4848,33100.0
2010-01-22 12:15:00,18.82,18.91,18.82,18.9,46700.0,18.475,18.5633,18.475,18.5535,46700.0
2010-01-22 12:20:00,18.91,18.93,18.88,18.93,29300.0,18.5633,18.5829,18.5339,18.5829,29300.0
2010-01-22 12:25:00,18.93,18.97,18.92,18.94,24600.0,18.5829,18.6222,18.5731,18.5928,24600.0
2010-01-22 12:30:00,18.95,19.0,18.93,19.0,28600.0,18.6026,18.6517,18.5829,18.6517,28600.0
2010-01-22 12:35:00,19.0,19.0,18.92,18.94,33500.0,18.6517,18.6517,18.5731,18.5928,33500.0
2010-01-22 12:40:00,18.93,18.97,18.92,18.97,51300.0,18.5829,18.6222,18.5731,18.6222,51300.0
2010-01-22 12:45:00,18.96,18.98,18.94,18.97,37500.0,18.6124,18.632,18.5928,18.6222,37500.0
2010-01-22 12:50:00,18.97,18.98,18.94,18.98,35100.0,18.6222,18.632,18.5928,18.632,35100.0
2010-01-22 12:55:00,18.98,18.98,18.94,18.95,31700.0,18.632,18.632,18.5928,18.6026,31700.0
2010-01-22 13:00:00,18.95,18.97,18.91,18.91,49900.0,18.6026,18.6222,18.5633,18.5633,49900.0
2010-01-22 13:05:00,18.92,18.93,18.9,18.91,19300.0,18.5731,18.5829,18.5535,18.5633,19300.0
2010-01-22 13:10:00,18.91,18.92,18.9,18.91,16600.0,18.5633,18.5731,18.5535,18.5633,16600.0
2010-01-22 13:15:00,18.91,18.91,18.87,18.9,47600.0,18.5633,18.5633,18.524,18.5535,47600.0
2010-01-22 13:20:00,18.9,18.95,18.9,18.9,20400.0,18.5535,18.6026,18.5535,18.5535,20400.0
2010-01-22 13:25:00,18.9,18.91,18.87,18.88,29400.0,18.5535,18.5633,18.524,18.5339,29400.0
2010-01-22 13:30:00,18.88,18.88,18.86,18.87,23800.0,18.5339,18.5339,18.5142,18.524,23800.0
2010-01-22 13:35:00,18.87,18.88,18.8,18.8,32200.0,18.524,18.5339,18.4553,18.4553,32200.0
2010-01-22 13:40:00,18.8,18.83,18.8,18.83,53200.0,18.4553,18.4848,18.4553,18.4848,53200.0
2010-01-22 13:45:00,18.82,18.83,18.8,18.82,48400.0,18.475,18.4848,18.4553,18.475,48400.0
2010-01-22 13:50:00,18.82,18.88,18.81,18.87,34000.0,18.475,18.5339,18.4651,18.524,34000.0
2010-01-22 13:55:00,18.87,18.87,18.81,18.83,28000.0,18.524,18.524,18.4651,18.4848,28000.0
2010-01-22 14:00:00,18.83,18.9,18.83,18.87,39400.0,18.4848,18.5535,18.4848,18.524,39400.0
2010-01-22 14:05:00,18.87,18.87,18.81,18.81,30600.0,18.524,18.524,18.4651,18.4651,30600.0
2010-01-22 14:10:00,18.81,18.86,18.78,18.85,36500.0,18.4651,18.5142,18.4357,18.5044,36500.0
2010-01-22 14:15:00,18.84,18.85,18.82,18.83,15900.0,18.4946,18.5044,18.475,18.4848,15900.0
2010-01-22 14:20:00,18.82,18.83,18.78,18.79,19800.0,18.475,18.4848,18.4357,18.4455,19800.0
2010-01-22 14:25:00,18.79,18.79,18.74,18.77,57400.0,18.4455,18.4455,18.3964,18.4259,57400.0
2010-01-22 14:30:00,18.76,18.79,18.75,18.79,52000.0,18.4161,18.4455,18.4062,18.4455,52000.0
2010-01-22 14:35:00,18.78,18.8,18.71,18.71,35200.0,18.4357,18.4553,18.367,18.367,35200.0
2010-01-22 14:40:00,18.72,18.72,18.64,18.68,48900.0,18.3768,18.3768,18.2983,18.3375,48900.0
2010-01-22 14:45:00,18.69,18.69,18.61,18.63,49700.0,18.3473,18.3473,18.2688,18.2884,49700.0
2010-01-22 14:50:00,18.63,18.65,18.6,18.61,29900.0,18.2884,18.3081,18.259,18.2688,29900.0
2010-01-22 14:55:00,18.62,18.62,18.56,18.57,53400.0,18.2786,18.2786,18.2197,18.2295,53400.0
2010-01-22 15:00:00,18.56,18.61,18.55,18.59,51400.0,18.2197,18.2688,18.2099,18.2492,51400.0
2010-01-22 15:05:00,18.6,18.62,18.51,18.58,66400.0,18.259,18.2786,18.1706,18.2394,66400.0
2010-01-22 15:10:00,18.57,18.58,18.5,18.5,66500.0,18.2295,18.2394,18.1608,18.1608,66500.0
2010-01-22 15:15:00,18.51,18.55,18.49,18.52,173500.0,18.1706,18.2099,18.151,18.1805,173500.0
2010-01-22 15:20:00,18.52,18.53,18.46,18.5,63300.0,18.1805,18.1903,18.1216,18.1608,63300.0
2010-01-22 15:25:00,18.5,18.52,18.48,18.49,58900.0,18.1608,18.1805,18.1412,18.151,58900.0
2010-01-22 15:30:00,18.49,18.52,18.48,18.49,60500.0,18.151,18.1805,18.1412,18.151,60500.0
2010-01-22 15:35:00,18.49,18.49,18.42,18.43,108100.0,18.151,18.151,18.0823,18.0921,108100.0
2010-01-22 15:40:00,18.44,18.48,18.4,18.42,139200.0,18.1019,18.1412,18.0627,18.0823,139200.0
2010-01-22 15:45:00,18.42,18.42,18.33,18.37,197400.0,18.0823,18.0823,17.9939,18.0332,197400.0
2010-01-22 15:50:00,18.36,18.39,18.36,18.39,85200.0,18.0234,18.0528,18.0234,18.0528,85200.0
2010-01-22 15:55:00,18.39,18.39,18.32,18.34,214400.0,18.0528,18.0528,17.9841,18.0038,214400.0
2010-01-25 09:30:00,18.62,18.75,18.51,18.57,85400.0,18.2786,18.4062,18.1706,18.2295,85400.0
2010-01-25 09:35:00,18.56,18.66,18.53,18.59,41900.0,18.2197,18.3179,18.1903,18.2492,41900.0
2010-01-25 09:40:00,18.59,18.59,18.5,18.53,35700.0,18.2492,18.2492,18.1608,18.1903,35700.0
2010-01-25 09:45:00,18.52,18.56,18.5,18.53,32700.0,18.1805,18.2197,18.1608,18.1903,32700.0
2010-01-25 09:50:00,18.53,18.58,18.53,18.58,30900.0,18.1903,18.2394,18.1903,18.2394,30900.0
2010-01-25 09:55:00,18.58,18.6,18.57,18.57,39200.0,18.2394,18.259,18.2295,18.2295,39200.0
2010-01-25 10:00:00,18.57,18.62,18.52,18.57,126700.0,18.2295,18.2786,18.1805,18.2295,126700.0
2010-01-25 10:05:00,18.57,18.6,18.5,18.51,55800.0,18.2295,18.259,18.1608,18.1706,55800.0
2010-01-25 10:10:00,18.51,18.55,18.5,18.5,74800.0,18.1706,18.2099,18.1608,18.1608,74800.0
2010-01-25 10:15:00,18.51,18.62,18.5,18.61,30700.0,18.1706,18.2786,18.1608,18.2688,30700.0
2010-01-25 10:20:00,18.62,18.69,18.62,18.66,107700.0,18.2786,18.3473,18.2786,18.3179,107700.0
2010-01-25 10:25:00,18.65,18.67,18.61,18.61,28100.0,18.3081,18.3277,18.2688,18.2688,28100.0
2010-01-25 10:30:00,18.61,18.64,18.57,18.58,21600.0,18.2688,18.2983,18.2295,18.2394,21600.0
2010-01-25 10:35:00,18.58,18.58,18.54,18.56,9300.0,18.2394,18.2394,18.2001,18.2197,9300.0
2010-01-25 10:40:00,18.56,18.56,18.51,18.53,16100.0,18.2197,18.2197,18.1706,18.1903,16100.0
2010-01-25 10:45:00,18.52,18.54,18.5,18.53,28600.0,18.1805,18.2001,18.1608,18.1903,28600.0
2010-01-25 10:50:00,18.54,18.55,18.5,18.53,31600.0,18.2001,18.2099,18.1608,18.1903,31600.0
2010-01-25 10:55:00,18.53,18.54,18.5,18.52,16000.0,18.1903,18.2001,18.1608,18.1805,16000.0
2010-01-25 11:00:00,18.52,18.52,18.46,18.46,68800.0,18.1805,18.1805,18.1216,18.1216,68800.0
2010-01-25 11:05:00,18.46,18.46,18.37,18.4,27500.0,18.1216,18.1216,18.0332,18.0627,27500.0
2010-01-25 11:10:00,18.4,18.41,18.32,18.32,42400.0,18.0627,18.0725,17.9841,17.9841,42400.0
2010-01-25 11:15:00,18.32,18.39,18.32,18.36,48700.0,17.9841,18.0528,17.9841,18.0234,48700.0
2010-01-25 11:20:00,18.36,18.4,18.35,18.35,22500.0,18.0234,18.0627,18.0136,18.0136,22500.0
2010-01-25 11:25:00,18.35,18.38,18.32,18.36,29800.0,18.0136,18.043,17.9841,18.0234,29800.0
2010-01-25 11:30:00,18.37,18.37,18.34,18.34,31000.0,18.0332,18.0332,18.0038,18.0038,31000.0
2010-01-25 11:35:00,18.34,18.35,18.28,18.3,42300.0,18.0038,18.0136,17.9449,17.9645,42300.0
2010-01-25 11:40:00,18.31,18.34,18.29,18.3,22500.0,17.9743,18.0038,17.9547,17.9645,22500.0
2010-01-25 11:45:00,18.3,18.32,18.27,18.31,20600.0,17.9645,17.9841,17.935,17.9743,20600.0
2010-01-25 11:50:00,18.32,18.44,18.32,18.42,26800.0,17.9841,18.1019,17.9841,18.0823,26800.0
2010-01-25 11:55:00,18.42,18.45,18.41,18.43,15200.0,18.0823,18.1117,18.0725,18.0921,15200.0
2010-01-25 12:00:00,18.43,18.45,18.37,18.39,51400.0,18.0921,18.1117,18.0332,18.0528,51400.0
2010-01-25 12:05:00,18.4,18.43,18.38,18.38,22700.0,18.0627,18.0921,18.043,18.043,22700.0
2010-01-25 12:10:00,18.38,18.4,18.38,18.39,21400.0,18.043,18.0627,18.043,18.0528,21400.0
2010-01-25 12:15:00,18.39,18.4,18.36,18.37,26900.0,18.0528,18.0627,18.0234,18.0332,26900.0
2010-01-25 12:20:00,18.37,18.4,18.36,18.39,31300.0,18.0332,18.0627,18.0234,18.0528,31300.0
2010-01-25 12:25:00,18.38,18.38,18.32,18.32,34300.0,18.043,18.043,17.9841,17.9841,34300.0
2010-01-25 12:30:00,18.33,18.35,18.33,18.35,18900.0,17.9939,18.0136,17.9939,18.0136,18900.0
2010-01-25 12:35:00,18.35,18.4,18.34,18.38,21800.0,18.0136,18.0627,18.0038,18.043,21800.0
2010-01-25 12:40:00,18.38,18.41,18.37,18.39,20000.0,18.043,18.0725,18.0332,18.0528,20000.0
2010-01-25 12:45:00,18.39,18.4,18.37,18.37,18500.0,18.0528,18.0627,18.0332,18.0332,18500.0
2010-01-25 12:50:00,18.38,18.38,18.36,18.38,11200.0,18.043,18.043,18.0234,18.043,11200.0
2010-01-25 12:55:00,18.37,18.39,18.37,18.38,15400.0,18.0332,18.0528,18.0332,18.043,15400.0
2010-01-25 13:00:00,18.38,18.39,18.36,18.37,19400.0,18.043,18.0528,18.0234,18.0332,19400.0
2010-01-25 13:05:00,18.36,18.36,18.32,18.32,19000.0,18.0234,18.0234,17.9841,17.9841,19000.0
2010-01-25 13:10:00,18.32,18.33,18.31,18.32,15000.0,17.9841,17.9939,17.9743,17.9841,15000.0
2010-01-25 13:15:00,18.33,18.34,18.32,18.34,9300.0,17.9939,18.0038,17.9841,18.0038,9300.0
2010-01-25 13:20:00,18.34,18.36,18.34,18.35,5100.0,18.0038,18.0234,18.0038,18.0136,5100.0
2010-01-25 13:25:00,18.35,18.36,18.35,18.36,33400.0,18.0136,18.0234,18.0136,18.0234,33400.0
2010-01-25 13:30:00,18.37,18.38,18.3,18.31,32200.0,18.0332,18.043,17.9645,17.9743,32200.0
2010-01-25 13:35:00,18.3,18.31,18.28,18.29,41500.0,17.9645,17.9743,17.9449,17.9547,41500.0
2010-01-25 13:40:00,18.29,18.31,18.27,18.31,27500.0,17.9547,17.9743,17.935,17.9743,27500.0
2010-01-25 13:45:00,18.3,18.31,18.28,18.3,19000.0,17.9645,17.9743,17.9449,17.9645,19000.0
2010-01-25 13:50:00,18.3,18.3,18.28,18.29,17600.0,17.9645,17.9645,17.9449,17.9547,17600.0
2010-01-25 13:55:00,18.28,18.3,18.27,18.29,56200.0,17.9449,17.9645,17.935,17.9547,56200.0
2010-01-25 14:00:00,18.3,18.33,18.3,18.33,23500.0,17.9645,17.9939,17.9645,17.9939,23500.0
2010-01-25 14:05:00,18.33,18.34,18.32,18.34,26700.0,17.9939,18.0038,17.9841,18.0038,26700.0
2010-01-25 14:10:00,18.33,18.35,18.33,18.33,23700.0,17.9939,18.0136,17.9939,17.9939,23700.0
2010-01-25 14:15:00,18.33,18.33,18.31,18.31,11900.0,17.9939,17.9939,17.9743,17.9743,11900.0
2010-01-25 14:20:00,18.31,18.32,18.31,18.31,19000.0,17.9743,17.9841,17.9743,17.9743,19000.0
2010-01-25 14:25:00,18.32,18.37,18.31,18.36,58400.0,17.9841,18.0332,17.9743,18.0234,58400.0
2010-01-25 14:30:00,18.36,18.41,18.35,18.39,34700.0,18.0234,18.0725,18.0136,18.0528,34700.0
2010-01-25 14:35:00,18.38,18.4,18.36,18.36,23600.0,18.043,18.0627,18.0234,18.0234,23600.0
2010-01-25 14:40:00,18.36,18.38,18.36,18.36,20000.0,18.0234,18.043,18.0234,18.0234,20000.0
2010-01-25 14:45:00,18.36,18.37,18.36,18.36,12500.0,18.0234,18.0332,18.0234,18.0234,12500.0
2010-01-25 14:50:00,18.36,18.37,18.36,18.36,10000.0,18.0234,18.0332,18.0234,18.0234,10000.0
2010-01-25 14:55:00,18.36,18.37,18.34,18.35,39300.0,18.0234,18.0332,18.0038,18.0136,39300.0
2010-01-25 15:00:00,18.35,18.37,18.34,18.36,50600.0,18.0136,18.0332,18.0038,18.0234,50600.0
2010-01-25 15:05:00,18.35,18.4,18.35,18.39,33900.0,18.0136,18.0627,18.0136,18.0528,33900.0
2010-01-25 15:10:00,18.38,18.42,18.38,18.41,54400.0,18.043,18.0823,18.043,18.0725,54400.0
2010-01-25 15:15:00,18.41,18.44,18.39,18.43,39400.0,18.0725,18.1019,18.0528,18.0921,39400.0
2010-01-25 15:20:00,18.42,18.42,18.39,18.4,29600.0,18.0823,18.0823,18.0528,18.0627,29600.0
2010-01-25 15:25:00,18.4,18.41,18.39,18.41,40600.0,18.0627,18.0725,18.0528,18.0725,40600.0
2010-01-25 15:30:00,18.4,18.41,18.39,18.4,58000.0,18.0627,18.0725,18.0528,18.0627,58000.0
2010-01-25 15:35:00,18.4,18.44,18.39,18.43,60600.0,18.0627,18.1019,18.0528,18.0921,60600.0
2010-01-25 15:40:00,18.43,18.43,18.39,18.42,95500.0,18.0921,18.0921,18.0528,18.0823,95500.0
2010-01-25 15:45:00,18.41,18.42,18.39,18.4,65100.0,18.0725,18.0823,18.0528,18.0627,65100.0
2010-01-25 15:50:00,18.39,18.39,18.38,18.38,83300.0,18.0528,18.0528,18.043,18.043,83300.0
2010-01-25 15:55:00,18.39,18.42,18.38,18.39,121600.0,18.0528,18.0823,18.043,18.0528,121600.0
2010-01-26 09:30:00,18.42,18.54,18.15,18.31,52200.0,18.0823,18.2001,17.8172,17.9743,52200.0
2010-01-26 09:35:00,18.31,18.51,18.27,18.42,43500.0,17.9743,18.1706,17.935,18.0823,43500.0
2010-01-26 09:40:00,18.43,18.51,18.41,18.45,37100.0,18.0921,18.1706,18.0725,18.1117,37100.0
2010-01-26 09:45:00,18.47,18.51,18.41,18.41,45100.0,18.1314,18.1706,18.0725,18.0725,45100.0
2010-01-26 09:50:00,18.4,18.4,18.33,18.34,36100.0,18.0627,18.0627,17.9939,18.0038,36100.0
2010-01-26 09:55:00,18.34,18.4,18.29,18.39,39000.0,18.0038,18.0627,17.9547,18.0528,39000.0
2010-01-26 10:00:00,18.4,18.41,18.33,18.37,45800.0,18.0627,18.0725,17.9939,18.0332,45800.0
2010-01-26 10:05:00,18.36,18.51,18.36,18.45,48400.0,18.0234,18.1706,18.0234,18.1117,48400.0
2010-01-26 10:10:00,18.46,18.49,18.41,18.44,26200.0,18.1216,18.151,18.0725,18.1019,26200.0
2010-01-26 10:15:00,18.43,18.45,18.42,18.42,16800.0,18.0921,18.1117,18.0823,18.0823,16800.0
2010-01-26 10:20:00,18.42,18.5,18.42,18.45,34100.0,18.0823,18.1608,18.0823,18.1117,34100.0
2010-01-26 10:25:00,18.45,18.48,18.42,18.44,21900.0,18.1117,18.1412,18.0823,18.1019,21900.0
2010-01-26 10:30:00,18.43,18.43,18.39,18.4,30500.0,18.0921,18.0921,18.0528,18.0627,30500.0
2010-01-26 10:35:00,18.41,18.43,18.38,18.39,30800.0,18.0725,18.0921,18.043,18.0528,30800.0
2010-01-26 10:40:00,18.39,18.44,18.39,18.42,32500.0,18.0528,18.1019,18.0528,18.0823,32500.0
2010-01-26 10:45:00,18.44,18.44,18.38,18.4,23000.0,18.1019,18.1019,18.043,18.0627,23000.0
2010-01-26 10:50:00,18.41,18.42,18.38,18.39,30300.0,18.0725,18.0823,18.043,18.0528,30300.0
2010-01-26 10:55:00,18.39,18.43,18.37,18.42,43800.0,18.0528,18.0921,18.0332,18.0823,43800.0
2010-01-26 11:00:00,18.41,18.43,18.41,18.42,15100.0,18.0725,18.0921,18.0725,18.0823,15100.0
2010-01-26 11:05:00,18.42,18.45,18.42,18.44,23900.0,18.0823,18.1117,18.0823,18.1019,23900.0
2010-01-26 11:10:00,18.43,18.44,18.38,18.43,20300.0,18.0921,18.1019,18.043,18.0921,20300.0
2010-01-26 11:15:00,18.43,18.43,18.41,18.41,15400.0,18.0921,18.0921,18.0725,18.0725,15400.0
2010-01-26 11:20:00,18.41,18.45,18.39,18.44,30600.0,18.0725,18.1117,18.0528,18.1019,30600.0
2010-01-26 11:25:00,18.44,18.46,18.43,18.43,10500.0,18.1019,18.1216,18.0921,18.0921,10500.0
2010-01-26 11:30:00,18.43,18.45,18.42,18.44,20800.0,18.0921,18.1117,18.0823,18.1019,20800.0
2010-01-26 11:35:00,18.42,18.5,18.42,18.49,19800.0,18.0823,18.1608,18.0823,18.151,19800.0
2010-01-26 11:40:00,18.5,18.52,18.47,18.47,19700.0,18.1608,18.1805,18.1314,18.1314,19700.0
2010-01-26 11:45:00,18.47,18.51,18.47,18.49,13900.0,18.1314,18.1706,18.1314,18.151,13900.0
2010-01-26 11:50:00,18.5,18.54,18.5,18.53,15200.0,18.1608,18.2001,18.1608,18.1903,15200.0
2010-01-26 11:55:00,18.54,18.54,18.49,18.49,30900.0,18.2001,18.2001,18.151,18.151,30900.0
2010-01-26 12:00:00,18.49,18.49,18.47,18.47,8900.0,18.151,18.151,18.1314,18.1314,8900.0
2010-01-26 12:05:00,18.47,18.48,18.44,18.46,23600.0,18.1314,18.1412,18.1019,18.1216,23600.0
2010-01-26 12:10:00,18.47,18.49,18.46,18.48,13000.0,18.1314,18.151,18.1216,18.1412,13000.0
2010-01-26 12:15:00,18.48,18.48,18.44,18.45,22900.0,18.1412,18.1412,18.1019,18.1117,22900.0
2010-01-26 12:20:00,18.46,18.48,18.45,18.45,16400.0,18.1216,18.1412,18.1117,18.1117,16400.0
2010-01-26 12:25:00,18.45,18.48,18.45,18.47,37000.0,18.1117,18.1412,18.1117,18.1314,37000.0
2010-01-26 12:30:00,18.47,18.51,18.46,18.5,59300.0,18.1314,18.1706,18.1216,18.1608,59300.0
2010-01-26 12:35:00,18.49,18.54,18.49,18.53,37500.0,18.151,18.2001,18.151,18.1903,37500.0
2010-01-26 12:40:00,18.54,18.57,18.52,18.55,42500.0,18.2001,18.2295,18.1805,18.2099,42500.0
2010-01-26 12:45:00,18.54,18.62,18.54,18.57,44600.0,18.2001,18.2786,18.2001,18.2295,44600.0
2010-01-26 12:50:00,18.57,18.58,18.57,18.58,6700.0,18.2295,18.2394,18.2295,18.2394,6700.0
2010-01-26 12:55:00,18.58,18.6,18.58,18.58,9000.0,18.2394,18.259,18.2394,18.2394,9000.0
2010-01-26 13:00:00,18.58,18.58,18.54,18.55,12700.0,18.2394,18.2394,18.2001,18.2099,12700.0
2010-01-26 13:05:00,18.54,18.56,18.54,18.56,18700.0,18.2001,18.2197,18.2001,18.2197,18700.0
2010-01-26 13:10:00,18.55,18.58,18.55,18.57,44600.0,18.2099,18.2394,18.2099,18.2295,44600.0
2010-01-26 13:15:00,18.57,18.59,18.56,18.56,32300.0,18.2295,18.2492,18.2197,18.2197,32300.0
2010-01-26 13:20:00,18.56,18.59,18.56,18.57,25000.0,18.2197,18.2492,18.2197,18.2295,25000.0
2010-01-26 13:25:00,18.57,18.59,18.55,18.57,32500.0,18.2295,18.2492,18.2099,18.2295,32500.0
2010-01-26 13:30:00,18.57,18.58,18.56,18.56,11400.0,18.2295,18.2394,18.2197,18.2197,11400.0
2010-01-26 13:35:00,18.56,18.59,18.56,18.58,30300.0,18.2197,18.2492,18.2197,18.2394,30300.0
2010-01-26 13:40:00,18.58,18.61,18.57,18.6,29900.0,18.2394,18.2688,18.2295,18.259,29900.0
2010-01-26 13:45:00,18.6,18.61,18.59,18.59,17500.0,18.259,18.2688,18.2492,18.2492,17500.0
2010-01-26 13:50:00,18.59,18.6,18.59,18.6,11700.0,18.2492,18.259,18.2492,18.259,11700.0
2010-01-26 13:55:00,18.59,18.6,18.59,18.6,3800.0,18.2492,18.259,18.2492,18.259,3800.0
2010-01-26 14:00:00,18.59,18.6,18.56,18.56,48000.0,18.2492,18.259,18.2197,18.2197,48000.0
2010-01-26 14:05:00,18.56,18.58,18.54,18.55,21300.0,18.2197,18.2394,18.2001,18.2099,21300.0
2010-01-26 14:10:00,18.55,18.56,18.55,18.55,15400.0,18.2099,18.2197,18.2099,18.2099,15400.0
2010-01-26 14:15:00,18.55,18.56,18.51,18.51,27100.0,18.2099,18.2197,18.1706,18.1706,27100.0
2010-01-26 14:20:00,18.51,18.52,18.51,18.52,9300.0,18.1706,18.1805,18.1706,18.1805,9300.0
2010-01-26 14:25:00,18.51,18.53,18.5,18.52,40300.0,18.1706,18.1903,18.1608,18.1805,40300.0
2010-01-26 14:30:00,18.53,18.56,18.5,18.55,53700.0,18.1903,18.2197,18.1608,18.2099,53700.0
2010-01-26 14:35:00,18.56,18.57,18.51,18.52,22900.0,18.2197,18.2295,18.1706,18.1805,22900.0
2010-01-26 14:40:00,18.52,18.55,18.52,18.55,25500.0,18.1805,18.2099,18.1805,18.2099,25500.0
2010-01-26 14:45:00,18.55,18.57,18.54,18.56,28300.0,18.2099,18.2295,18.2001,18.2197,28300.0
2010-01-26 14:50:00,18.56,18.6,18.56,18.59,53000.0,18.2197,18.259,18.2197,18.2492,53000.0
2010-01-26 14:55:00,18.58,18.64,18.58,18.63,69500.0,18.2394,18.2983,18.2394,18.2884,69500.0
2010-01-26 15:00:00,18.63,18.64,18.61,18.63,59000.0,18.2884,18.2983,18.2688,18.2884,59000.0
2010-01-26 15:05:00,18.62,18.63,18.59,18.59,26500.0,18.2786,18.2884,18.2492,18.2492,26500.0
2010-01-26 15:10:00,18.59,18.62,18.59,18.62,82200.0,18.2492,18.2786,18.2492,18.2786,82200.0
2010-01-26 15:15:00,18.61,18.63,18.59,18.62,60000.0,18.2688,18.2884,18.2492,18.2786,60000.0
2010-01-26 15:20:00,18.62,18.64,18.58,18.58,55800.0,18.2786,18.2983,18.2394,18.2394,55800.0
2010-01-26 15:25:00,18.58,18.6,18.58,18.6,64100.0,18.2394,18.259,18.2394,18.259,64100.0
2010-01-26 15:30:00,18.6,18.61,18.53,18.53,85400.0,18.259,18.2688,18.1903,18.1903,85400.0
2010-01-26 15:35:00,18.53,18.54,18.5,18.5,86000.0,18.1903,18.2001,18.1608,18.1608,86000.0
2010-01-26 15:40:00,18.5,18.51,18.44,18.44,104800.0,18.1608,18.1706,18.1019,18.1019,104800.0
2010-01-26 15:45:00,18.44,18.46,18.44,18.46,89100.0,18.1019,18.1216,18.1019,18.1216,89100.0
2010-01-26 15:50:00,18.45,18.49,18.45,18.47,123600.0,18.1117,18.151,18.1117,18.1314,123600.0
2010-01-26 15:55:00,18.47,18.48,18.43,18.43,105400.0,18.1314,18.1412,18.0921,18.0921,105400.0
2010-01-27 09:30:00,18.42,18.48,18.2,18.22,43900.0,18.0823,18.1412,17.8663,17.886,43900.0
2010-01-27 09:35:00,18.2,18.29,18.18,18.22,16800.0,17.8663,17.9547,17.8467,17.886,16800.0
2010-01-27 09:40:00,18.24,18.24,18.03,18.04,76900.0,17.9056,17.9056,17.6994,17.7093,76900.0
2010-01-27 09:45:00,18.05,18.09,17.98,18.08,98200.0,17.7191,17.7583,17.6504,17.7485,98200.0
2010-01-27 09:50:00,18.09,18.16,18.05,18.16,31200.0,17.7583,17.8271,17.7191,17.8271,31200.0
2010-01-27 09:55:00,18.16,18.2,18.15,18.16,41500.0,17.8271,17.8663,17.8172,17.8271,41500.0
2010-01-27 10:00:00,18.15,18.18,18.1,18.17,22000.0,17.8172,17.8467,17.7682,17.8369,22000.0
2010-01-27 10:05:00,18.17,18.17,18.08,18.11,22900.0,17.8369,17.8369,17.7485,17.778,22900.0
2010-01-27 10:10:00,18.1,18.1,18.03,18.06,13100.0,17.7682,17.7682,17.6994,17.7289,13100.0
2010-01-27 10:15:00,18.06,18.07,17.95,17.97,45600.0,17.7289,17.7387,17.6209,17.6405,45600.0
2010-01-27 10:20:00,17.97,17.99,17.92,17.99,37400.0,17.6405,17.6602,17.5915,17.6602,37400.0
2010-01-27 10:25:00,17.98,18.04,17.98,18.03,37300.0,17.6504,17.7093,17.6504,17.6994,37300.0
2010-01-27 10:30:00,18.03,18.04,17.98,17.99,60300.0,17.6994,17.7093,17.6504,17.6602,60300.0
2010-01-27 10:35:00,17.99,18.06,17.98,17.99,95800.0,17.6602,17.7289,17.6504,17.6602,95800.0
2010-01-27 10:40:00,17.99,18.0,17.95,18.0,43400.0,17.6602,17.67,17.6209,17.67,43400.0
2010-01-27 10:45:00,18.0,18.0,17.95,17.96,21500.0,17.67,17.67,17.6209,17.6307,21500.0
2010-01-27 10:50:00,17.95,18.02,17.95,18.02,26700.0,17.6209,17.6896,17.6209,17.6896,26700.0
2010-01-27 10:55:00,18.03,18.1,18.02,18.07,15300.0,17.6994,17.7682,17.6896,17.7387,15300.0
2010-01-27 11:00:00,18.07,18.07,18.04,18.04,14700.0,17.7387,17.7387,17.7093,17.7093,14700.0
2010-01-27 11:05:00,18.05,18.09,18.05,18.09,13300.0,17.7191,17.7583,17.7191,17.7583,13300.0
2010-01-27 11:10:00,18.08,18.09,18.04,18.05,19500.0,17.7485,17.7583,17.7093,17.7191,19500.0
2010-01-27 11:15:00,18.04,18.12,18.03,18.12,36400.0,17.7093,17.7878,17.6994,17.7878,36400.0
2010-01-27 11:20:00,18.12,18.12,18.04,18.11,26800.0,17.7878,17.7878,17.7093,17.778,26800.0
2010-01-27 11:25:00,18.11,18.11,18.07,18.09,14200.0,17.778,17.778,17.7387,17.7583,14200.0
2010-01-27 11:30:00,18.09,18.11,18.07,18.1,65700.0,17.7583,17.778,17.7387,17.7682,65700.0
2010-01-27 11:35:00,18.09,18.12,18.06,18.11,44100.0,17.7583,17.7878,17.7289,17.778,44100.0
2010-01-27 11:40:00,18.1,18.18,18.08,18.16,58000.0,17.7682,17.8467,17.7485,17.8271,58000.0
2010-01-27 11:45:00,18.17,18.17,18.11,18.12,22600.0,17.8369,17.8369,17.778,17.7878,22600.0
2010-01-27 11:50:00,18.13,18.18,18.11,18.15,11600.0,17.7976,17.8467,17.778,17.8172,11600.0
2010-01-27 11:55:00,18.16,18.16,18.1,18.1,14900.0,17.8271,17.8271,17.7682,17.7682,14900.0
2010-01-27 12:00:00,18.11,18.11,18.08,18.09,29400.0,17.778,17.778,17.7485,17.7583,29400.0
2010-01-27 12:05:00,18.09,18.17,18.08,18.17,36700.0,17.7583,17.8369,17.7485,17.8369,36700.0
2010-01-27 12:10:00,18.17,18.21,18.17,18.2,52500.0,17.8369,17.8761,17.8369,17.8663,52500.0
2010-01-27 12:15:00,18.2,18.2,18.19,18.19,38800.0,17.8663,17.8663,17.8565,17.8565,38800.0
2010-01-27 12:20:00,18.2,18.24,18.19,18.24,66900.0,17.8663,17.9056,17.8565,17.9056,66900.0
2010-01-27 12:25:00,18.25,18.25,18.23,18.24,37000.0,17.9154,17.9154,17.8958,17.9056,37000.0
2010-01-27 12:30:00,18.24,18.26,18.24,18.25,33900.0,17.9056,17.9252,17.9056,17.9154,33900.0
2010-01-27 12:35:00,18.25,18.26,18.24,18.25,28900.0,17.9154,17.9252,17.9056,17.9154,28900.0
2010-01-27 12:40:00,18.25,18.28,18.25,18.28,34800.0,17.9154,17.9449,17.9154,17.9449,34800.0
2010-01-27 12:45:00,18.27,18.28,18.26,18.26,25500.0,17.935,17.9449,17.9252,17.9252,25500.0
2010-01-27 12:50:00,18.26,18.26,18.2,18.21,53300.0,17.9252,17.9252,17.8663,17.8761,53300.0
2010-01-27 12:55:00,18.21,18.21,18.19,18.21,31400.0,17.8761,17.8761,17.8565,17.8761,31400.0
2010-01-27 13:00:00,18.2,18.21,18.19,18.19,22800.0,17.8663,17.8761,17.8565,17.8565,22800.0
2010-01-27 13:05:00,18.19,18.2,18.19,18.2,33900.0,17.8565,17.8663,17.8565,17.8663,33900.0
2010-01-27 13:10:00,18.19,18.22,18.18,18.19,59400.0,17.8565,17.886,17.8467,17.8565,59400.0
2010-01-27 13:15:00,18.19,18.22,18.17,18.2,50300.0,17.8565,17.886,17.8369,17.8663,50300.0
2010-01-27 13:20:00,18.2,18.2,18.16,18.16,28300.0,17.8663,17.8663,17.8271,17.8271,28300.0
2010-01-27 13:25:00,18.16,18.16,18.14,18.15,25700.0,17.8271,17.8271,17.8074,17.8172,25700.0
2010-01-27 13:30:00,18.15,18.15,18.14,18.15,28300.0,17.8172,17.8172,17.8074,17.8172,28300.0
2010-01-27 13:35:00,18.14,18.15,18.14,18.15,14200.0,17.8074,17.8172,17.8074,17.8172,14200.0
2010-01-27 13:40:00,18.14,18.15,18.14,18.14,38800.0,17.8074,17.8172,17.8074,17.8074,38800.0
2010-01-27 13:45:00,18.15,18.16,18.14,18.16,34800.0,17.8172,17.8271,17.8074,17.8271,34800.0
2010-01-27 13:50:00,18.16,18.17,18.16,18.17,7800.0,17.8271,17.8369,17.8271,17.8369,7800.0
2010-01-27 13:55:00,18.16,18.19,18.16,18.19,17500.0,17.8271,17.8565,17.8271,17.8565,17500.0
2010-01-27 14:00:00,18.18,18.19,18.16,18.16,32600.0,17.8467,17.8565,17.8271,17.8271,32600.0
2010-01-27 14:05:00,18.16,18.17,18.16,18.17,21800.0,17.8271,17.8369,17.8271,17.8369,21800.0
2010-01-27 14:10:00,18.17,18.2,18.16,18.19,19100.0,17.8369,17.8663,17.8271,17.8565,19100.0
2010-01-27 14:15:00,18.18,18.24,18.1,18.19,75300.0,17.8467,17.9056,17.7682,17.8565,75300.0
2010-01-27 14:20:00,18.2,18.26,18.15,18.2,78000.0,17.8663,17.9252,17.8172,17.8663,78000.0
2010-01-27 14:25:00,18.2,18.23,18.17,18.2,28600.0,17.8663,17.8958,17.8369,17.8663,28600.0
2010-01-27 14:30:00,18.2,18.25,18.19,18.22,35500.0,17.8663,17.9154,17.8565,17.886,35500.0
2010-01-27 14:35:00,18.21,18.3,18.21,18.27,47700.0,17.8761,17.9645,17.8761,17.935,47700.0
2010-01-27 14:40:00,18.26,18.38,18.26,18.35,79900.0,17.9252,18.043,17.9252,18.0136,79900.0
2010-01-27 14:45:00,18.34,18.36,18.33,18.34,39400.0,18.0038,18.0234,17.9939,18.0038,39400.0
2010-01-27 14:50:00,18.35,18.35,18.28,18.32,45000.0,18.0136,18.0136,17.9449,17.9841,45000.0
2010-01-27 14:55:00,18.32,18.35,18.28,18.34,42100.0,17.9841,18.0136,17.9449,18.0038,42100.0
2010-01-27 15:00:00,18.34,18.36,18.32,18.33,43000.0,18.0038,18.0234,17.9841,17.9939,43000.0
2010-01-27 15:05:00,18.33,18.34,18.26,18.31,53000.0,17.9939,18.0038,17.9252,17.9743,53000.0
2010-01-27 15:10:00,18.3,18.3,18.24,18.28,30600.0,17.9645,17.9645,17.9056,17.9449,30600.0
2010-01-27 15:15:00,18.28,18.3,18.24,18.29,47300.0,17.9449,17.9645,17.9056,17.9547,47300.0
2010-01-27 15:20:00,18.29,18.37,18.29,18.33,46800.0,17.9547,18.0332,17.9547,17.9939,46800.0
2010-01-27 15:25:00,18.33,18.4,18.32,18.4,53100.0,17.9939,18.0627,17.9841,18.0627,53100.0
2010-01-27 15:30:00,18.4,18.46,18.39,18.44,62400.0,18.0627,18.1216,18.0528,18.1019,62400.0
2010-01-27 15:35:00,18.44,18.52,18.43,18.51,104700.0,18.1019,18.1805,18.0921,18.1706,104700.0
2010-01-27 15:40:00,18.51,18.52,18.45,18.5,121000.0,18.1706,18.1805,18.1117,18.1608,121000.0
2010-01-27 15:45:00,18.5,18.51,18.47,18.49,110300.0,18.1608,18.1706,18.1314,18.151,110300.0
2010-01-27 15:50:00,18.48,18.53,18.48,18.52,160300.0,18.1412,18.1903,18.1412,18.1805,160300.0
2010-01-27 15:55:00,18.52,18.52,18.51,18.52,123900.0,18.1805,18.1805,18.1706,18.1805,123900.0
2010-01-28 09:30:00,18.99,18.99,18.67,18.73,101900.0,18.6418,18.6418,18.3277,18.3866,101900.0
2010-01-28 09:35:00,18.72,18.73,18.63,18.66,23600.0,18.3768,18.3866,18.2884,18.3179,23600.0
2010-01-28 09:40:00,18.65,18.7,18.61,18.69,63000.0,18.3081,18.3572,18.2688,18.3473,63000.0
2010-01-28 09:45:00,18.68,18.78,18.66,18.66,49500.0,18.3375,18.4357,18.3179,18.3179,49500.0
2010-01-28 09:50:00,18.66,18.7,18.61,18.65,38900.0,18.3179,18.3572,18.2688,18.3081,38900.0
2010-01-28 09:55:00,18.65,18.65,18.59,18.6,37300.0,18.3081,18.3081,18.2492,18.259,37300.0
2010-01-28 10:00:00,18.61,18.61,18.57,18.57,39300.0,18.2688,18.2688,18.2295,18.2295,39300.0
2010-01-28 10:05:00,18.57,18.6,18.55,18.55,32200.0,18.2295,18.259,18.2099,18.2099,32200.0
2010-01-28 10:10:00,18.55,18.58,18.53,18.53,36300.0,18.2099,18.2394,18.1903,18.1903,36300.0
2010-01-28 10:15:00,18.54,18.54,18.52,18.52,18000.0,18.2001,18.2001,18.1805,18.1805,18000.0
2010-01-28 10:20:00,18.52,18.57,18.52,18.55,27000.0,18.1805,18.2295,18.1805,18.2099,27000.0
2010-01-28 10:25:00,18.56,18.59,18.55,18.57,28900.0,18.2197,18.2492,18.2099,18.2295,28900.0
2010-01-28 10:30:00,18.56,18.59,18.54,18.59,17000.0,18.2197,18.2492,18.2001,18.2492,17000.0
2010-01-28 10:35:00,18.58,18.6,18.57,18.59,15900.0,18.2394,18.259,18.2295,18.2492,15900.0
2010-01-28 10:40:00,18.58,18.6,18.57,18.57,7200.0,18.2394,18.259,18.2295,18.2295,7200.0
2010-01-28 10:45:00,18.58,18.6,18.52,18.52,35200.0,18.2394,18.259,18.1805,18.1805,35200.0
2010-01-28 10:50:00,18.53,18.56,18.53,18.55,12700.0,18.1903,18.2197,18.1903,18.2099,12700.0
2010-01-28 10:55:00,18.55,18.55,18.5,18.5,32100.0,18.2099,18.2099,18.1608,18.1608,32100.0
2010-01-28 11:00:00,18.51,18.51,18.43,18.43,44300.0,18.1706,18.1706,18.0921,18.0921,44300.0
2010-01-28 11:05:00,18.43,18.46,18.42,18.42,25400.0,18.0921,18.1216,18.0823,18.0823,25400.0
2010-01-28 11:10:00,18.42,18.43,18.4,18.42,18400.0,18.0823,18.0921,18.0627,18.0823,18400.0
2010-01-28 11:15:00,18.42,18.45,18.41,18.41,27800.0,18.0823,18.1117,18.0725,18.0725,27800.0
2010-01-28 11:20:00,18.42,18.42,18.4,18.41,33300.0,18.0823,18.0823,18.0627,18.0725,33300.0
2010-01-28 11:25:00,18.4,18.41,18.33,18.33,29000.0,18.0627,18.0725,17.9939,17.9939,29000.0
2010-01-28 11:30:00,18.33,18.35,18.26,18.27,47300.0,17.9939,18.0136,17.9252,17.935,47300.0
2010-01-28 11:35:00,18.26,18.28,18.25,18.27,17900.0,17.9252,17.9449,17.9154,17.935,17900.0
2010-01-28 11:40:00,18.28,18.3,18.26,18.28,14900.0,17.9449,17.9645,17.9252,17.9449,14900.0
2010-01-28 11:45:00,18.26,18.3,18.25,18.29,19000.0,17.9252,17.9645,17.9154,17.9547,19000.0
2010-01-28 11:50:00,18.29,18.29,18.27,18.28,14600.0,17.9547,17.9547,17.935,17.9449,14600.0
2010-01-28 11:55:00,18.28,18.32,18.27,18.27,20300.0,17.9449,17.9841,17.935,17.935,20300.0
2010-01-28 12:00:00,18.27,18.28,18.25,18.27,8400.0,17.935,17.9449,17.9154,17.935,8400.0
2010-01-28 12:05:00,18.26,18.27,18.26,18.27,6900.0,17.9252,17.935,17.9252,17.935,6900.0
2010-01-28 12:10:00,18.27,18.28,18.26,18.27,20200.0,17.935,17.9449,17.9252,17.935,20200.0
2010-01-28 12:15:00,18.27,18.28,18.27,18.27,10300.0,17.935,17.9449,17.935,17.935,10300.0
2010-01-28 12:20:00,18.27,18.27,18.25,18.26,46400.0,17.935,17.935,17.9154,17.9252,46400.0
2010-01-28 12:25:00,18.25,18.26,18.22,18.22,9300.0,17.9154,17.9252,17.886,17.886,9300.0
2010-01-28 12:30:00,18.21,18.23,18.2,18.22,11800.0,17.8761,17.8958,17.8663,17.886,11800.0
2010-01-28 12:35:00,18.21,18.26,18.21,18.24,32300.0,17.8761,17.9252,17.8761,17.9056,32300.0
2010-01-28 12:40:00,18.24,18.26,18.2,18.2,6900.0,17.9056,17.9252,17.8663,17.8663,6900.0
2010-01-28 12:45:00,18.21,18.25,18.2,18.25,11200.0,17.8761,17.9154,17.8663,17.9154,11200.0
2010-01-28 12:50:00,18.24,18.28,18.24,18.28,12500.0,17.9056,17.9449,17.9056,17.9449,12500.0
2010-01-28 12:55:00,18.28,18.29,18.26,18.29,19300.0,17.9449,17.9547,17.9252,17.9547,19300.0
2010-01-28 13:00:00,18.29,18.31,18.27,18.27,22100.0,17.9547,17.9743,17.935,17.935,22100.0
2010-01-28 13:05:00,18.28,18.28,18.25,18.28,35800.0,17.9449,17.9449,17.9154,17.9449,35800.0
2010-01-28 13:10:00,18.27,18.31,18.27,18.31,20000.0,17.935,17.9743,17.935,17.9743,20000.0
2010-01-28 13:15:00,18.3,18.34,18.29,18.34,26900.0,17.9645,18.0038,17.9547,18.0038,26900.0
2010-01-28 13:20:00,18.35,18.38,18.34,18.34,27000.0,18.0136,18.043,18.0038,18.0038,27000.0
2010-01-28 13:25:00,18.35,18.36,18.33,18.36,21500.0,18.0136,18.0234,17.9939,18.0234,21500.0
2010-01-28 13:30:00,18.36,18.39,18.36,18.39,19000.0,18.0234,18.0528,18.0234,18.0528,19000.0
2010-01-28 13:35:00,18.39,18.4,18.39,18.4,19000.0,18.0528,18.0627,18.0528,18.0627,19000.0
2010-01-28 13:40:00,18.4,18.43,18.39,18.4,57600.0,18.0627,18.0921,18.0528,18.0627,57600.0
2010-01-28 13:45:00,18.4,18.41,18.4,18.41,36500.0,18.0627,18.0725,18.0627,18.0725,36500.0
2010-01-28 13:50:00,18.4,18.41,18.36,18.36,28900.0,18.0627,18.0725,18.0234,18.0234,28900.0
2010-01-28 13:55:00,18.37,18.37,18.31,18.31,39000.0,18.0332,18.0332,17.9743,17.9743,39000.0
2010-01-28 14:00:00,18.31,18.32,18.28,18.29,23600.0,17.9743,17.9841,17.9449,17.9547,23600.0
2010-01-28 14:05:00,18.29,18.3,18.27,18.27,38500.0,17.9547,17.9645,17.935,17.935,38500.0
2010-01-28 14:10:00,18.27,18.28,18.23,18.24,25500.0,17.935,17.9449,17.8958,17.9056,25500.0
2010-01-28 14:15:00,18.24,18.25,18.22,18.24,23800.0,17.9056,17.9154,17.886,17.9056,23800.0
2010-01-28 14:20:00,18.23,18.31,18.23,18.31,15700.0,17.8958,17.9743,17.8958,17.9743,15700.0
2010-01-28 14:25:00,18.3,18.32,18.26,18.26,39600.0,17.9645,17.9841,17.9252,17.9252,39600.0
2010-01-28 14:30:00,18.27,18.27,18.21,18.23,71200.0,17.935,17.935,17.8761,17.8958,71200.0
2010-01-28 14:35:00,18.23,18.23,18.2,18.22,25600.0,17.8958,17.8958,17.8663,17.886,25600.0
2010-01-28 14:40:00,18.23,18.25,18.21,18.25,12400.0,17.8958,17.9154,17.8761,17.9154,12400.0
2010-01-28 14:45:00,18.25,18.31,18.22,18.31,33200.0,17.9154,17.9743,17.886,17.9743,33200.0
2010-01-28 14:50:00,18.31,18.32,18.3,18.3,14100.0,17.9743,17.9841,17.9645,17.9645,14100.0
2010-01-28 14:55:00,18.3,18.35,18.3,18.3,18400.0,17.9645,18.0136,17.9645,17.9645,18400.0
2010-01-28 15:00:00,18.3,18.3,18.27,18.3,51500.0,17.9645,17.9645,17.935,17.9645,51500.0
2010-01-28 15:05:00,18.3,18.35,18.28,18.28,83700.0,17.9645,18.0136,17.9449,17.9449,83700.0
2010-01-28 15:10:00,18.29,18.3,18.25,18.26,54600.0,17.9547,17.9645,17.9154,17.9252,54600.0
2010-01-28 15:15:00,18.27,18.3,18.25,18.3,44800.0,17.935,17.9645,17.9154,17.9645,44800.0
2010-01-28 15:20:00,18.3,18.32,18.26,18.28,97000.0,17.9645,17.9841,17.9252,17.9449,97000.0
2010-01-28 15:25:00,18.29,18.29,18.24,18.26,49300.0,17.9547,17.9547,17.9056,17.9252,49300.0
2010-01-28 15:30:00,18.26,18.29,18.25,18.29,25200.0,17.9252,17.9547,17.9154,17.9547,25200.0
2010-01-28 15:35:00,18.29,18.34,18.26,18.34,99300.0,17.9547,18.0038,17.9252,18.0038,99300.0
2010-01-28 15:40:00,18.33,18.35,18.24,18.27,128700.0,17.9939,18.0136,17.9056,17.935,128700.0
2010-01-28 15:45:00,18.27,18.27,18.2,18.21,65300.0,17.935,17.935,17.8663,17.8761,65300.0
2010-01-28 15:50:00,18.21,18.23,18.2,18.2,78900.0,17.8761,17.8958,17.8663,17.8663,78900.0
2010-01-28 15:55:00,18.2,18.21,18.18,18.19,92700.0,17.8663,17.8761,17.8467,17.8565,92700.0
2010-01-29 09:30:00,18.43,18.5,18.33,18.46,32600.0,18.0921,18.1608,17.9939,18.1216,32600.0
2010-01-29 09:35:00,18.46,18.47,18.34,18.41,22200.0,18.1216,18.1314,18.0038,18.0725,22200.0
2010-01-29 09:40:00,18.4,18.47,18.35,18.41,38000.0,18.0627,18.1314,18.0136,18.0725,38000.0
2010-01-29 09:45:00,18.41,18.48,18.36,18.4,31500.0,18.0725,18.1412,18.0234,18.0627,31500.0
2010-01-29 09:50:00,18.4,18.5,18.4,18.49,23100.0,18.0627,18.1608,18.0627,18.151,23100.0
2010-01-29 09:55:00,18.49,18.51,18.42,18.51,24500.0,18.151,18.1706,18.0823,18.1706,24500.0
2010-01-29 10:00:00,18.5,18.52,18.47,18.47,20600.0,18.1608,18.1805,18.1314,18.1314,20600.0
2010-01-29 10:05:00,18.49,18.5,18.46,18.46,24500.0,18.151,18.1608,18.1216,18.1216,24500.0
2010-01-29 10:10:00,18.46,18.49,18.39,18.47,39700.0,18.1216,18.151,18.0528,18.1314,39700.0
2010-01-29 10:15:00,18.48,18.54,18.48,18.54,11000.0,18.1412,18.2001,18.1412,18.2001,11000.0
2010-01-29 10:20:00,18.53,18.64,18.53,18.6,30000.0,18.1903,18.2983,18.1903,18.259,30000.0
2010-01-29 10:25:00,18.61,18.67,18.6,18.67,26900.0,18.2688,18.3277,18.259,18.3277,26900.0
2010-01-29 10:30:00,18.67,18.67,18.63,18.63,19100.0,18.3277,18.3277,18.2884,18.2884,19100.0
2010-01-29 10:35:00,18.63,18.64,18.58,18.6,24300.0,18.2884,18.2983,18.2394,18.259,24300.0
2010-01-29 10:40:00,18.59,18.6,18.58,18.58,16100.0,18.2492,18.259,18.2394,18.2394,16100.0
2010-01-29 10:45:00,18.57,18.64,18.57,18.64,16300.0,18.2295,18.2983,18.2295,18.2983,16300.0
2010-01-29 10:50:00,18.64,18.66,18.62,18.62,15000.0,18.2983,18.3179,18.2786,18.2786,15000.0
2010-01-29 10:55:00,18.62,18.64,18.56,18.62,39000.0,18.2786,18.2983,18.2197,18.2786,39000.0
2010-01-29 11:00:00,18.61,18.63,18.58,18.63,52000.0,18.2688,18.2884,18.2394,18.2884,52000.0
2010-01-29 11:05:00,18.63,18.63,18.57,18.57,37600.0,18.2884,18.2884,18.2295,18.2295,37600.0
2010-01-29 11:10:00,18.57,18.6,18.57,18.58,21300.0,18.2295,18.259,18.2295,18.2394,21300.0
2010-01-29 11:15:00,18.57,18.58,18.55,18.55,19000.0,18.2295,18.2394,18.2099,18.2099,19000.0
2010-01-29 11:20:00,18.55,18.57,18.5,18.54,40500.0,18.2099,18.2295,18.1608,18.2001,40500.0
2010-01-29 11:25:00,18.54,18.56,18.51,18.52,30600.0,18.2001,18.2197,18.1706,18.1805,30600.0
2010-01-29 11:30:00,18.52,18.54,18.46,18.49,59800.0,18.1805,18.2001,18.1216,18.151,59800.0
2010-01-29 11:35:00,18.49,18.52,18.49,18.51,10700.0,18.151,18.1805,18.151,18.1706,10700.0
2010-01-29 11:40:00,18.52,18.53,18.49,18.49,21900.0,18.1805,18.1903,18.151,18.151,21900.0
2010-01-29 11:45:00,18.49,18.49,18.45,18.46,22600.0,18.151,18.151,18.1117,18.1216,22600.0
2010-01-29 11:50:00,18.47,18.49,18.46,18.49,14200.0,18.1314,18.151,18.1216,18.151,14200.0
2010-01-29 11:55:00,18.49,18.5,18.44,18.45,46100.0,18.151,18.1608,18.1019,18.1117,46100.0
2010-01-29 12:00:00,18.45,18.5,18.44,18.45,47800.0,18.1117,18.1608,18.1019,18.1117,47800.0
2010-01-29 12:05:00,18.45,18.46,18.44,18.45,24400.0,18.1117,18.1216,18.1019,18.1117,24400.0
2010-01-29 12:10:00,18.45,18.5,18.44,18.49,40700.0,18.1117,18.1608,18.1019,18.151,40700.0
2010-01-29 12:15:00,18.5,18.5,18.49,18.5,7800.0,18.1608,18.1608,18.151,18.1608,7800.0
2010-01-29 12:20:00,18.5,18.52,18.49,18.51,21600.0,18.1608,18.1805,18.151,18.1706,21600.0
2010-01-29 12:25:00,18.52,18.52,18.51,18.51,11000.0,18.1805,18.1805,18.1706,18.1706,11000.0
2010-01-29 12:30:00,18.51,18.52,18.5,18.51,17800.0,18.1706,18.1805,18.1608,18.1706,17800.0
2010-01-29 12:35:00,18.51,18.53,18.5,18.52,26000.0,18.1706,18.1903,18.1608,18.1805,26000.0
2010-01-29 12:40:00,18.52,18.52,18.5,18.51,18200.0,18.1805,18.1805,18.1608,18.1706,18200.0
2010-01-29 12:45:00,18.51,18.51,18.5,18.51,22200.0,18.1706,18.1706,18.1608,18.1706,22200.0
2010-01-29 12:50:00,18.51,18.58,18.5,18.57,29500.0,18.1706,18.2394,18.1608,18.2295,29500.0
2010-01-29 12:55:00,18.56,18.57,18.55,18.56,12200.0,18.2197,18.2295,18.2099,18.2197,12200.0
2010-01-29 13:00:00,18.55,18.56,18.54,18.56,29100.0,18.2099,18.2197,18.2001,18.2197,29100.0
2010-01-29 13:05:00,18.56,18.59,18.55,18.58,41200.0,18.2197,18.2492,18.2099,18.2394,41200.0
2010-01-29 13:10:00,18.58,18.58,18.56,18.57,17100.0,18.2394,18.2394,18.2197,18.2295,17100.0
2010-01-29 13:15:00,18.56,18.57,18.56,18.56,13200.0,18.2197,18.2295,18.2197,18.2197,13200.0
2010-01-29 13:20:00,18.57,18.57,18.55,18.56,26300.0,18.2295,18.2295,18.2099,18.2197,26300.0
2010-01-29 13:25:00,18.57,18.57,18.56,18.56,5300.0,18.2295,18.2295,18.2197,18.2197,5300.0
2010-01-29 13:30:00,18.56,18.56,18.55,18.55,16100.0,18.2197,18.2197,18.2099,18.2099,16100.0
2010-01-29 13:35:00,18.55,18.57,18.55,18.55,25600.0,18.2099,18.2295,18.2099,18.2099,25600.0
2010-01-29 13:40:00,18.55,18.56,18.5,18.5,17900.0,18.2099,18.2197,18.1608,18.1608,17900.0
2010-01-29 13:45:00,18.51,18.51,18.49,18.49,13300.0,18.1706,18.1706,18.151,18.151,13300.0
2010-01-29 13:50:00,18.48,18.5,18.48,18.49,43700.0,18.1412,18.1608,18.1412,18.151,43700.0
2010-01-29 13:55:00,18.49,18.51,18.49,18.5,46100.0,18.151,18.1706,18.151,18.1608,46100.0
2010-01-29 14:00:00,18.5,18.52,18.49,18.52,23600.0,18.1608,18.1805,18.151,18.1805,23600.0
2010-01-29 14:05:00,18.51,18.51,18.48,18.49,26600.0,18.1706,18.1706,18.1412,18.151,26600.0
2010-01-29 14:10:00,18.49,18.53,18.48,18.52,45200.0,18.151,18.1903,18.1412,18.1805,45200.0
2010-01-29 14:15:00,18.52,18.52,18.49,18.5,18600.0,18.1805,18.1805,18.151,18.1608,18600.0
2010-01-29 14:20:00,18.5,18.51,18.47,18.47,28100.0,18.1608,18.1706,18.1314,18.1314,28100.0
2010-01-29 14:25:00,18.48,18.49,18.44,18.44,8300.0,18.1412,18.151,18.1019,18.1019,8300.0
2010-01-29 14:30:00,18.44,18.45,18.36,18.37,54700.0,18.1019,18.1117,18.0234,18.0332,54700.0
2010-01-29 14:35:00,18.36,18.36,18.34,18.36,59600.0,18.0234,18.0234,18.0038,18.0234,59600.0
2010-01-29 14:40:00,18.36,18.37,18.34,18.36,23100.0,18.0234,18.0332,18.0038,18.0234,23100.0
2010-01-29 14:45:00,18.35,18.35,18.29,18.29,17100.0,18.0136,18.0136,17.9547,17.9547,17100.0
2010-01-29 14:50:00,18.29,18.31,18.29,18.29,17500.0,17.9547,17.9743,17.9547,17.9547,17500.0
2010-01-29 14:55:00,18.3,18.33,18.28,18.33,29000.0,17.9645,17.9939,17.9449,17.9939,29000.0
2010-01-29 15:00:00,18.32,18.33,18.3,18.32,28800.0,17.9841,17.9939,17.9645,17.9841,28800.0
2010-01-29 15:05:00,18.32,18.33,18.31,18.31,23400.0,17.9841,17.9939,17.9743,17.9743,23400.0
2010-01-29 15:10:00,18.31,18.32,18.25,18.25,28400.0,17.9743,17.9841,17.9154,17.9154,28400.0
2010-01-29 15:15:00,18.26,18.3,18.25,18.29,38000.0,17.9252,17.9645,17.9154,17.9547,38000.0
2010-01-29 15:20:00,18.29,18.29,18.25,18.27,26700.0,17.9547,17.9547,17.9154,17.935,26700.0
2010-01-29 15:25:00,18.26,18.26,18.23,18.24,10700.0,17.9252,17.9252,17.8958,17.9056,10700.0
2010-01-29 15:30:00,18.24,18.24,18.2,18.22,37900.0,17.9056,17.9056,17.8663,17.886,37900.0
2010-01-29 15:35:00,18.23,18.25,18.22,18.25,37100.0,17.8958,17.9154,17.886,17.9154,37100.0
2010-01-29 15:40:00,18.25,18.29,18.24,18.27,114400.0,17.9154,17.9547,17.9056,17.935,114400.0
2010-01-29 15:45:00,18.27,18.28,18.26,18.27,81600.0,17.935,17.9449,17.9252,17.935,81600.0
2010-01-29 15:50:00,18.27,18.3,18.26,18.3,74800.0,17.935,17.9645,17.9252,17.9645,74800.0
2010-01-29 15:55:00,18.29,18.3,18.23,18.23,154400.0,17.9547,17.9645,17.8958,17.8958,154400.0
2010-02-01 09:30:00,18.45,18.45,18.34,18.42,33200.0,18.1117,18.1117,18.0038,18.0823,33200.0
2010-02-01 09:35:00,18.45,18.45,18.36,18.42,14300.0,18.1117,18.1117,18.0234,18.0823,14300.0
2010-02-01 09:40:00,18.42,18.42,18.28,18.31,20400.0,18.0823,18.0823,17.9449,17.9743,20400.0
2010-02-01 09:45:00,18.31,18.4,18.31,18.4,16600.0,17.9743,18.0627,17.9743,18.0627,16600.0
2010-02-01 09:50:00,18.4,18.4,18.34,18.34,25800.0,18.0627,18.0627,18.0038,18.0038,25800.0
2010-02-01 09:55:00,18.33,18.34,18.32,18.33,10000.0,17.9939,18.0038,17.9841,17.9939,10000.0
2010-02-01 10:00:00,18.33,18.4,18.31,18.34,67700.0,17.9939,18.0627,17.9743,18.0038,67700.0
2010-02-01 10:05:00,18.35,18.45,18.35,18.44,60000.0,18.0136,18.1117,18.0136,18.1019,60000.0
2010-02-01 10:10:00,18.46,18.49,18.43,18.48,37100.0,18.1216,18.151,18.0921,18.1412,37100.0
2010-02-01 10:15:00,18.49,18.54,18.49,18.52,28000.0,18.151,18.2001,18.151,18.1805,28000.0
2010-02-01 10:20:00,18.51,18.6,18.5,18.6,39800.0,18.1706,18.259,18.1608,18.259,39800.0
2010-02-01 10:25:00,18.6,18.6,18.49,18.49,36600.0,18.259,18.259,18.151,18.151,36600.0
2010-02-01 10:30:00,18.49,18.53,18.49,18.53,30800.0,18.151,18.1903,18.151,18.1903,30800.0
2010-02-01 10:35:00,18.53,18.54,18.5,18.5,22800.0,18.1903,18.2001,18.1608,18.1608,22800.0
2010-02-01 10:40:00,18.5,18.51,18.44,18.44,47500.0,18.1608,18.1706,18.1019,18.1019,47500.0
2010-02-01 10:45:00,18.44,18.5,18.43,18.48,37900.0,18.1019,18.1608,18.0921,18.1412,37900.0
2010-02-01 10:50:00,18.47,18.5,18.46,18.49,24100.0,18.1314,18.1608,18.1216,18.151,24100.0
2010-02-01 10:55:00,18.48,18.49,18.37,18.37,25100.0,18.1412,18.151,18.0332,18.0332,25100.0
2010-02-01 11:00:00,18.37,18.4,18.35,18.39,27400.0,18.0332,18.0627,18.0136,18.0528,27400.0
2010-02-01 11:05:00,18.39,18.44,18.38,18.43,23000.0,18.0528,18.1019,18.043,18.0921,23000.0
2010-02-01 11:10:00,18.43,18.44,18.36,18.37,23100.0,18.0921,18.1019,18.0234,18.0332,23100.0
2010-02-01 11:15:00,18.37,18.42,18.36,18.41,37200.0,18.0332,18.0823,18.0234,18.0725,37200.0
2010-02-01 11:20:00,18.41,18.46,18.41,18.44,25900.0,18.0725,18.1216,18.0725,18.1019,25900.0
2010-02-01 11:25:00,18.44,18.46,18.43,18.45,17100.0,18.1019,18.1216,18.0921,18.1117,17100.0
2010-02-01 11:30:00,18.45,18.45,18.43,18.43,10700.0,18.1117,18.1117,18.0921,18.0921,10700.0
2010-02-01 11:35:00,18.43,18.43,18.39,18.39,9300.0,18.0921,18.0921,18.0528,18.0528,9300.0
2010-02-01 11:40:00,18.39,18.4,18.37,18.37,10400.0,18.0528,18.0627,18.0332,18.0332,10400.0
2010-02-01 11:45:00,18.37,18.37,18.33,18.34,14300.0,18.0332,18.0332,17.9939,18.0038,14300.0
2010-02-01 11:50:00,18.33,18.34,18.32,18.33,18500.0,17.9939,18.0038,17.9841,17.9939,18500.0
2010-02-01 11:55:00,18.32,18.33,18.31,18.32,15700.0,17.9841,17.9939,17.9743,17.9841,15700.0
2010-02-01 12:00:00,18.31,18.32,18.31,18.32,9400.0,17.9743,17.9841,17.9743,17.9841,9400.0
2010-02-01 12:05:00,18.31,18.32,18.28,18.31,27600.0,17.9743,17.9841,17.9449,17.9743,27600.0
2010-02-01 12:10:00,18.31,18.31,18.3,18.31,10800.0,17.9743,17.9743,17.9645,17.9743,10800.0
2010-02-01 12:15:00,18.31,18.31,18.28,18.3,21900.0,17.9743,17.9743,17.9449,17.9645,21900.0
2010-02-01 12:20:00,18.3,18.31,18.29,18.31,12700.0,17.9645,17.9743,17.9547,17.9743,12700.0
2010-02-01 12:25:00,18.31,18.32,18.31,18.32,3300.0,17.9743,17.9841,17.9743,17.9841,3300.0
2010-02-01 12:30:00,18.31,18.32,18.31,18.31,9400.0,17.9743,17.9841,17.9743,17.9743,9400.0
2010-02-01 12:35:00,18.31,18.34,18.31,18.32,21000.0,17.9743,18.0038,17.9743,17.9841,21000.0
2010-02-01 12:40:00,18.31,18.35,18.3,18.34,16200.0,17.9743,18.0136,17.9645,18.0038,16200.0
2010-02-01 12:45:00,18.35,18.35,18.32,18.35,15500.0,18.0136,18.0136,17.9841,18.0136,15500.0
2010-02-01 12:50:00,18.35,18.37,18.33,18.33,16900.0,18.0136,18.0332,17.9939,17.9939,16900.0
2010-02-01 12:55:00,18.33,18.33,18.3,18.31,22200.0,17.9939,17.9939,17.9645,17.9743,22200.0
2010-02-01 13:00:00,18.3,18.31,18.3,18.31,14000.0,17.9645,17.9743,17.9645,17.9743,14000.0
2010-02-01 13:05:00,18.3,18.34,18.3,18.32,36600.0,17.9645,18.0038,17.9645,17.9841,36600.0
2010-02-01 13:10:00,18.32,18.34,18.32,18.34,17900.0,17.9841,18.0038,17.9841,18.0038,17900.0
2010-02-01 13:15:00,18.34,18.37,18.33,18.35,56100.0,18.0038,18.0332,17.9939,18.0136,56100.0
2010-02-01 13:20:00,18.35,18.36,18.34,18.35,12000.0,18.0136,18.0234,18.0038,18.0136,12000.0
2010-02-01 13:25:00,18.35,18.36,18.35,18.35,20100.0,18.0136,18.0234,18.0136,18.0136,20100.0
2010-02-01 13:30:00,18.35,18.36,18.34,18.35,12500.0,18.0136,18.0234,18.0038,18.0136,12500.0
2010-02-01 13:35:00,18.36,18.36,18.34,18.34,17600.0,18.0234,18.0234,18.0038,18.0038,17600.0
2010-02-01 13:40:00,18.35,18.35,18.32,18.32,15600.0,18.0136,18.0136,17.9841,17.9841,15600.0
2010-02-01 13:45:00,18.32,18.35,18.32,18.35,26800.0,17.9841,18.0136,17.9841,18.0136,26800.0
2010-02-01 13:50:00,18.35,18.35,18.34,18.35,7500.0,18.0136,18.0136,18.0038,18.0136,7500.0
2010-02-01 13:55:00,18.34,18.36,18.34,18.35,32300.0,18.0038,18.0234,18.0038,18.0136,32300.0
2010-02-01 14:00:00,18.35,18.37,18.35,18.35,26900.0,18.0136,18.0332,18.0136,18.0136,26900.0
2010-02-01 14:05:00,18.35,18.37,18.35,18.35,19600.0,18.0136,18.0332,18.0136,18.0136,19600.0
2010-02-01 14:10:00,18.35,18.36,18.35,18.35,29600.0,18.0136,18.0234,18.0136,18.0136,29600.0
2010-02-01 14:15:00,18.35,18.36,18.34,18.36,42300.0,18.0136,18.0234,18.0038,18.0234,42300.0
2010-02-01 14:20:00,18.36,18.38,18.34,18.35,57000.0,18.0234,18.043,18.0038,18.0136,57000.0
2010-02-01 14:25:00,18.35,18.36,18.34,18.36,24500.0,18.0136,18.0234,18.0038,18.0234,24500.0
2010-02-01 14:30:00,18.36,18.36,18.33,18.33,24600.0,18.0234,18.0234,17.9939,17.9939,24600.0
2010-02-01 14:35:00,18.33,18.34,18.31,18.32,23400.0,17.9939,18.0038,17.9743,17.9841,23400.0
2010-02-01 14:40:00,18.32,18.33,18.32,18.32,11300.0,17.9841,17.9939,17.9841,17.9841,11300.0
2010-02-01 14:45:00,18.33,18.33,18.31,18.32,33300.0,17.9939,17.9939,17.9743,17.9841,33300.0
2010-02-01 14:50:00,18.31,18.37,18.31,18.36,32200.0,17.9743,18.0332,17.9743,18.0234,32200.0
2010-02-01 14:55:00,18.36,18.37,18.35,18.35,18100.0,18.0234,18.0332,18.0136,18.0136,18100.0
2010-02-01 15:00:00,18.35,18.37,18.34,18.35,47300.0,18.0136,18.0332,18.0038,18.0136,47300.0
2010-02-01 15:05:00,18.35,18.36,18.34,18.34,23100.0,18.0136,18.0234,18.0038,18.0038,23100.0
2010-02-01 15:10:00,18.34,18.36,18.33,18.33,39200.0,18.0038,18.0234,17.9939,17.9939,39200.0
2010-02-01 15:15:00,18.33,18.33,18.32,18.32,14700.0,17.9939,17.9939,17.9841,17.9841,14700.0
2010-02-01 15:20:00,18.33,18.33,18.32,18.32,14600.0,17.9939,17.9939,17.9841,17.9841,14600.0
2010-02-01 15:25:00,18.32,18.35,18.32,18.34,135500.0,17.9841,18.0136,17.9841,18.0038,135500.0
2010-02-01 15:30:00,18.34,18.35,18.34,18.34,26300.0,18.0038,18.0136,18.0038,18.0038,26300.0
2010-02-01 15:35:00,18.34,18.35,18.29,18.31,39700.0,18.0038,18.0136,17.9547,17.9743,39700.0
2010-02-01 15:40:00,18.3,18.35,18.3,18.33,47000.0,17.9645,18.0136,17.9645,17.9939,47000.0
2010-02-01 15:45:00,18.34,18.34,18.33,18.33,29300.0,18.0038,18.0038,17.9939,17.9939,29300.0
2010-02-01 15:50:00,18.34,18.36,18.33,18.34,72000.0,18.0038,18.0234,17.9939,18.0038,72000.0
2010-02-01 15:55:00,18.34,18.37,18.34,18.36,84800.0,18.0038,18.0332,18.0038,18.0234,84800.0
2010-02-02 09:30:00,18.46,18.46,18.35,18.36,31800.0,18.1216,18.1216,18.0136,18.0234,31800.0
2010-02-02 09:35:00,18.36,18.5,18.36,18.46,13300.0,18.0234,18.1608,18.0234,18.1216,13300.0
2010-02-02 09:40:00,18.45,18.46,18.32,18.38,12200.0,18.1117,18.1216,17.9841,18.043,12200.0
2010-02-02 09:45:00,18.38,18.38,18.35,18.36,11200.0,18.043,18.043,18.0136,18.0234,11200.0
2010-02-02 09:50:00,18.35,18.36,18.34,18.35,18100.0,18.0136,18.0234,18.0038,18.0136,18100.0
2010-02-02 09:55:00,18.37,18.38,18.27,18.3,39100.0,18.0332,18.043,17.935,17.9645,39100.0
2010-02-02 10:00:00,18.3,18.37,18.26,18.26,27700.0,17.9645,18.0332,17.9252,17.9252,27700.0
2010-02-02 10:05:00,18.27,18.34,18.27,18.3,14500.0,17.935,18.0038,17.935,17.9645,14500.0
2010-02-02 10:10:00,18.3,18.41,18.28,18.41,20600.0,17.9645,18.0725,17.9449,18.0725,20600.0
2010-02-02 10:15:00,18.41,18.52,18.41,18.48,36200.0,18.0725,18.1805,18.0725,18.1412,36200.0
2010-02-02 10:20:00,18.48,18.51,18.48,18.49,11300.0,18.1412,18.1706,18.1412,18.151,11300.0
2010-02-02 10:25:00,18.49,18.5,18.46,18.49,17900.0,18.151,18.1608,18.1216,18.151,17900.0
2010-02-02 10:30:00,18.49,18.53,18.49,18.51,23100.0,18.151,18.1903,18.151,18.1706,23100.0
2010-02-02 10:35:00,18.51,18.51,18.49,18.5,29800.0,18.1706,18.1706,18.151,18.1608,29800.0
2010-02-02 10:40:00,18.49,18.49,18.46,18.46,15800.0,18.151,18.151,18.1216,18.1216,15800.0
2010-02-02 10:45:00,18.46,18.47,18.42,18.43,19000.0,18.1216,18.1314,18.0823,18.0921,19000.0
2010-02-02 10:50:00,18.44,18.44,18.37,18.38,61400.0,18.1019,18.1019,18.0332,18.043,61400.0
2010-02-02 10:55:00,18.38,18.43,18.35,18.42,23400.0,18.043,18.0921,18.0136,18.0823,23400.0
2010-02-02 11:00:00,18.42,18.42,18.32,18.32,12300.0,18.0823,18.0823,17.9841,17.9841,12300.0
2010-02-02 11:05:00,18.32,18.32,18.29,18.31,25100.0,17.9841,17.9841,17.9547,17.9743,25100.0
2010-02-02 11:10:00,18.3,18.32,18.29,18.31,10300.0,17.9645,17.9841,17.9547,17.9743,10300.0
2010-02-02 11:15:00,18.31,18.35,18.31,18.32,25100.0,17.9743,18.0136,17.9743,17.9841,25100.0
2010-02-02 11:20:00,18.32,18.39,18.31,18.39,16600.0,17.9841,18.0528,17.9743,18.0528,16600.0
2010-02-02 11:25:00,18.39,18.39,18.35,18.36,11400.0,18.0528,18.0528,18.0136,18.0234,11400.0
2010-02-02 11:30:00,18.37,18.37,18.34,18.34,11200.0,18.0332,18.0332,18.0038,18.0038,11200.0
2010-02-02 11:35:00,18.34,18.38,18.34,18.38,15300.0,18.0038,18.043,18.0038,18.043,15300.0
2010-02-02 11:40:00,18.38,18.41,18.38,18.4,12800.0,18.043,18.0725,18.043,18.0627,12800.0
2010-02-02 11:45:00,18.4,18.42,18.4,18.42,10800.0,18.0627,18.0823,18.0627,18.0823,10800.0
2010-02-02 11:50:00,18.43,18.43,18.41,18.41,7800.0,18.0921,18.0921,18.0725,18.0725,7800.0
2010-02-02 11:55:00,18.41,18.41,18.36,18.37,9400.0,18.0725,18.0725,18.0234,18.0332,9400.0
2010-02-02 12:00:00,18.37,18.38,18.36,18.38,3100.0,18.0332,18.043,18.0234,18.043,3100.0
2010-02-02 12:05:00,18.38,18.41,18.37,18.4,9200.0,18.043,18.0725,18.0332,18.0627,9200.0
2010-02-02 12:10:00,18.4,18.42,18.4,18.41,12900.0,18.0627,18.0823,18.0627,18.0725,12900.0
2010-02-02 12:15:00,18.41,18.42,18.4,18.42,3500.0,18.0725,18.0823,18.0627,18.0823,3500.0
2010-02-02 12:20:00,18.43,18.43,18.4,18.4,21100.0,18.0921,18.0921,18.0627,18.0627,21100.0
2010-02-02 12:25:00,18.41,18.41,18.4,18.4,3300.0,18.0725,18.0725,18.0627,18.0627,3300.0
2010-02-02 12:30:00,18.41,18.43,18.4,18.43,5400.0,18.0725,18.0921,18.0627,18.0921,5400.0
2010-02-02 12:35:00,18.43,18.43,18.41,18.42,6700.0,18.0921,18.0921,18.0725,18.0823,6700.0
2010-02-02 12:40:00,18.42,18.42,18.4,18.41,13300.0,18.0823,18.0823,18.0627,18.0725,13300.0
2010-02-02 12:45:00,18.41,18.42,18.4,18.41,6300.0,18.0725,18.0823,18.0627,18.0725,6300.0
2010-02-02 12:50:00,18.41,18.42,18.4,18.42,4800.0,18.0725,18.0823,18.0627,18.0823,4800.0
2010-02-02 12:55:00,18.42,18.44,18.41,18.43,4500.0,18.0823,18.1019,18.0725,18.0921,4500.0
2010-02-02 13:00:00,18.44,18.44,18.4,18.4,9100.0,18.1019,18.1019,18.0627,18.0627,9100.0
2010-02-02 13:05:00,18.41,18.41,18.4,18.41,900.0,18.0725,18.0725,18.0627,18.0725,900.0
2010-02-02 13:10:00,18.4,18.42,18.4,18.42,7800.0,18.0627,18.0823,18.0627,18.0823,7800.0
2010-02-02 13:15:00,18.43,18.43,18.41,18.42,4300.0,18.0921,18.0921,18.0725,18.0823,4300.0
2010-02-02 13:20:00,18.42,18.45,18.42,18.44,11800.0,18.0823,18.1117,18.0823,18.1019,11800.0
2010-02-02 13:25:00,18.44,18.44,18.43,18.43,4100.0,18.1019,18.1019,18.0921,18.0921,4100.0
2010-02-02 13:30:00,18.44,18.44,18.43,18.44,5100.0,18.1019,18.1019,18.0921,18.1019,5100.0
2010-02-02 13:35:00,18.44,18.45,18.43,18.45,3400.0,18.1019,18.1117,18.0921,18.1117,3400.0
2010-02-02 13:40:00,18.45,18.45,18.44,18.45,5100.0,18.1117,18.1117,18.1019,18.1117,5100.0
2010-02-02 13:45:00,18.45,18.45,18.44,18.44,3900.0,18.1117,18.1117,18.1019,18.1019,3900.0
2010-02-02 13:50:00,18.45,18.45,18.44,18.45,8600.0,18.1117,18.1117,18.1019,18.1117,8600.0
2010-02-02 13:55:00,18.44,18.45,18.44,18.45,9100.0,18.1019,18.1117,18.1019,18.1117,9100.0
2010-02-02 14:00:00,18.45,18.45,18.44,18.45,7500.0,18.1117,18.1117,18.1019,18.1117,7500.0
2010-02-02 14:05:00,18.45,18.45,18.44,18.45,10900.0,18.1117,18.1117,18.1019,18.1117,10900.0
2010-02-02 14:10:00,18.44,18.45,18.42,18.43,18200.0,18.1019,18.1117,18.0823,18.0921,18200.0
2010-02-02 14:15:00,18.43,18.44,18.41,18.44,42400.0,18.0921,18.1019,18.0725,18.1019,42400.0
2010-02-02 14:20:00,18.44,18.45,18.44,18.44,3400.0,18.1019,18.1117,18.1019,18.1019,3400.0
2010-02-02 14:25:00,18.45,18.45,18.44,18.45,15300.0,18.1117,18.1117,18.1019,18.1117,15300.0
2010-02-02 14:30:00,18.45,18.45,18.44,18.45,4100.0,18.1117,18.1117,18.1019,18.1117,4100.0
2010-02-02 14:35:00,18.44,18.45,18.44,18.45,14700.0,18.1019,18.1117,18.1019,18.1117,14700.0
2010-02-02 14:40:00,18.45,18.45,18.42,18.42,19500.0,18.1117,18.1117,18.0823,18.0823,19500.0
2010-02-02 14:45:00,18.42,18.44,18.41,18.43,21800.0,18.0823,18.1019,18.0725,18.0921,21800.0
2010-02-02 14:50:00,18.43,18.44,18.42,18.44,10600.0,18.0921,18.1019,18.0823,18.1019,10600.0
2010-02-02 14:55:00,18.44,18.44,18.43,18.44,4700.0,18.1019,18.1019,18.0921,18.1019,4700.0
2010-02-02 15:00:00,18.43,18.44,18.42,18.42,20200.0,18.0921,18.1019,18.0823,18.0823,20200.0
2010-02-02 15:05:00,18.43,18.43,18.42,18.43,7300.0,18.0921,18.0921,18.0823,18.0921,7300.0
2010-02-02 15:10:00,18.43,18.46,18.42,18.46,32000.0,18.0921,18.1216,18.0823,18.1216,32000.0
2010-02-02 15:15:00,18.46,18.49,18.46,18.49,17600.0,18.1216,18.151,18.1216,18.151,17600.0
2010-02-02 15:20:00,18.49,18.49,18.48,18.49,13500.0,18.151,18.151,18.1412,18.151,13500.0
2010-02-02 15:25:00,18.48,18.48,18.46,18.48,24100.0,18.1412,18.1412,18.1216,18.1412,24100.0
2010-02-02 15:30:00,18.47,18.48,18.44,18.44,36000.0,18.1314,18.1412,18.1019,18.1019,36000.0
2010-02-02 15:35:00,18.45,18.45,18.44,18.44,18100.0,18.1117,18.1117,18.1019,18.1019,18100.0
2010-02-02 15:40:00,18.45,18.45,18.41,18.41,70500.0,18.1117,18.1117,18.0725,18.0725,70500.0
2010-02-02 15:45:00,18.41,18.42,18.37,18.38,132600.0,18.0725,18.0823,18.0332,18.043,132600.0
2010-02-02 15:50:00,18.37,18.38,18.35,18.36,169700.0,18.0332,18.043,18.0136,18.0234,169700.0
2010-02-02 15:55:00,18.36,18.37,18.35,18.36,200900.0,18.0234,18.0332,18.0136,18.0234,200900.0
2010-02-03 09:30:00,18.4,18.53,18.36,18.52,41500.0,18.0627,18.1903,18.0234,18.1805,41500.0
2010-02-03 09:35:00,18.52,18.6,18.5,18.56,34100.0,18.1805,18.259,18.1608,18.2197,34100.0
2010-02-03 09:40:00,18.56,18.66,18.56,18.6,26000.0,18.2197,18.3179,18.2197,18.259,26000.0
2010-02-03 09:45:00,18.6,18.62,18.58,18.58,64200.0,18.259,18.2786,18.2394,18.2394,64200.0
2010-02-03 09:50:00,18.58,18.62,18.56,18.6,119200.0,18.2394,18.2786,18.2197,18.259,119200.0
2010-02-03 09:55:00,18.6,18.6,18.59,18.6,6600.0,18.259,18.259,18.2492,18.259,6600.0
2010-02-03 10:00:00,18.6,18.6,18.54,18.57,26600.0,18.259,18.259,18.2001,18.2295,26600.0
2010-02-03 10:05:00,18.57,18.61,18.56,18.59,27600.0,18.2295,18.2688,18.2197,18.2492,27600.0
2010-02-03 10:10:00,18.59,18.62,18.54,18.58,26200.0,18.2492,18.2786,18.2001,18.2394,26200.0
2010-02-03 10:15:00,18.57,18.57,18.48,18.48,8000.0,18.2295,18.2295,18.1412,18.1412,8000.0
2010-02-03 10:20:00,18.49,18.5,18.45,18.45,23100.0,18.151,18.1608,18.1117,18.1117,23100.0
2010-02-03 10:25:00,18.45,18.45,18.37,18.41,21100.0,18.1117,18.1117,18.0332,18.0725,21100.0
2010-02-03 10:30:00,18.41,18.45,18.4,18.43,24100.0,18.0725,18.1117,18.0627,18.0921,24100.0
2010-02-03 10:35:00,18.43,18.43,18.37,18.38,27300.0,18.0921,18.0921,18.0332,18.043,27300.0
2010-02-03 10:40:00,18.39,18.41,18.38,18.41,5300.0,18.0528,18.0725,18.043,18.0725,5300.0
2010-02-03 10:45:00,18.41,18.47,18.41,18.47,18500.0,18.0725,18.1314,18.0725,18.1314,18500.0
2010-02-03 10:50:00,18.48,18.5,18.48,18.5,28900.0,18.1412,18.1608,18.1412,18.1608,28900.0
2010-02-03 10:55:00,18.5,18.5,18.44,18.44,13500.0,18.1608,18.1608,18.1019,18.1019,13500.0
2010-02-03 11:00:00,18.44,18.48,18.43,18.45,22800.0,18.1019,18.1412,18.0921,18.1117,22800.0
2010-02-03 11:05:00,18.45,18.53,18.45,18.52,22200.0,18.1117,18.1903,18.1117,18.1805,22200.0
2010-02-03 11:10:00,18.52,18.53,18.51,18.51,6600.0,18.1805,18.1903,18.1706,18.1706,6600.0
2010-02-03 11:15:00,18.51,18.52,18.5,18.5,7500.0,18.1706,18.1805,18.1608,18.1608,7500.0
2010-02-03 11:20:00,18.5,18.51,18.49,18.5,6000.0,18.1608,18.1706,18.151,18.1608,6000.0
2010-02-03 11:25:00,18.49,18.49,18.46,18.47,12900.0,18.151,18.151,18.1216,18.1314,12900.0
2010-02-03 11:30:00,18.47,18.48,18.47,18.48,1200.0,18.1314,18.1412,18.1314,18.1412,1200.0
2010-02-03 11:35:00,18.47,18.48,18.45,18.45,14400.0,18.1314,18.1412,18.1117,18.1117,14400.0
2010-02-03 11:40:00,18.45,18.46,18.41,18.41,21700.0,18.1117,18.1216,18.0725,18.0725,21700.0
2010-02-03 11:45:00,18.41,18.42,18.39,18.39,40900.0,18.0725,18.0823,18.0528,18.0528,40900.0
2010-02-03 11:50:00,18.39,18.4,18.37,18.38,9500.0,18.0528,18.0627,18.0332,18.043,9500.0
2010-02-03 11:55:00,18.38,18.38,18.3,18.3,22300.0,18.043,18.043,17.9645,17.9645,22300.0
2010-02-03 12:00:00,18.3,18.31,18.3,18.31,14100.0,17.9645,17.9743,17.9645,17.9743,14100.0
2010-02-03 12:05:00,18.31,18.32,18.3,18.3,21000.0,17.9743,17.9841,17.9645,17.9645,21000.0
2010-02-03 12:10:00,18.3,18.37,18.3,18.36,12600.0,17.9645,18.0332,17.9645,18.0234,12600.0
2010-02-03 12:15:00,18.37,18.37,18.34,18.35,23600.0,18.0332,18.0332,18.0038,18.0136,23600.0
2010-02-03 12:20:00,18.34,18.35,18.32,18.32,8400.0,18.0038,18.0136,17.9841,17.9841,8400.0
2010-02-03 12:25:00,18.33,18.33,18.31,18.33,20200.0,17.9939,17.9939,17.9743,17.9939,20200.0
2010-02-03 12:30:00,18.33,18.36,18.32,18.36,18200.0,17.9939,18.0234,17.9841,18.0234,18200.0
2010-02-03 12:35:00,18.36,18.38,18.34,18.36,32600.0,18.0234,18.043,18.0038,18.0234,32600.0
2010-02-03 12:40:00,18.36,18.37,18.35,18.36,14000.0,18.0234,18.0332,18.0136,18.0234,14000.0
2010-02-03 12:45:00,18.35,18.36,18.34,18.35,16900.0,18.0136,18.0234,18.0038,18.0136,16900.0
2010-02-03 12:50:00,18.35,18.39,18.35,18.37,31000.0,18.0136,18.0528,18.0136,18.0332,31000.0
2010-02-03 12:55:00,18.38,18.42,18.38,18.42,22800.0,18.043,18.0823,18.043,18.0823,22800.0
2010-02-03 13:00:00,18.42,18.42,18.39,18.4,19200.0,18.0823,18.0823,18.0528,18.0627,19200.0
2010-02-03 13:05:00,18.4,18.44,18.4,18.44,30600.0,18.0627,18.1019,18.0627,18.1019,30600.0
2010-02-03 13:10:00,18.44,18.44,18.38,18.38,42800.0,18.1019,18.1019,18.043,18.043,42800.0
2010-02-03 13:15:00,18.39,18.4,18.38,18.39,11400.0,18.0528,18.0627,18.043,18.0528,11400.0
2010-02-03 13:20:00,18.39,18.42,18.39,18.42,9000.0,18.0528,18.0823,18.0528,18.0823,9000.0
2010-02-03 13:25:00,18.42,18.44,18.41,18.44,17200.0,18.0823,18.1019,18.0725,18.1019,17200.0
2010-02-03 13:30:00,18.44,18.44,18.42,18.44,28100.0,18.1019,18.1019,18.0823,18.1019,28100.0
2010-02-03 13:35:00,18.44,18.47,18.43,18.44,29000.0,18.1019,18.1314,18.0921,18.1019,29000.0
2010-02-03 13:40:00,18.44,18.46,18.44,18.45,22500.0,18.1019,18.1216,18.1019,18.1117,22500.0
2010-02-03 13:45:00,18.45,18.45,18.41,18.41,19500.0,18.1117,18.1117,18.0725,18.0725,19500.0
2010-02-03 13:50:00,18.41,18.42,18.4,18.41,7200.0,18.0725,18.0823,18.0627,18.0725,7200.0
2010-02-03 13:55:00,18.41,18.41,18.4,18.4,10000.0,18.0725,18.0725,18.0627,18.0627,10000.0
2010-02-03 14:00:00,18.41,18.42,18.4,18.4,28400.0,18.0725,18.0823,18.0627,18.0627,28400.0
2010-02-03 14:05:00,18.41,18.44,18.4,18.44,24600.0,18.0725,18.1019,18.0627,18.1019,24600.0
2010-02-03 14:10:00,18.44,18.45,18.43,18.43,25600.0,18.1019,18.1117,18.0921,18.0921,25600.0
2010-02-03 14:15:00,18.43,18.45,18.43,18.45,19400.0,18.0921,18.1117,18.0921,18.1117,19400.0
2010-02-03 14:20:00,18.44,18.45,18.44,18.45,10300.0,18.1019,18.1117,18.1019,18.1117,10300.0
2010-02-03 14:25:00,18.45,18.45,18.44,18.45,16700.0,18.1117,18.1117,18.1019,18.1117,16700.0
2010-02-03 14:30:00,18.45,18.45,18.44,18.45,23500.0,18.1117,18.1117,18.1019,18.1117,23500.0
2010-02-03 14:35:00,18.45,18.45,18.44,18.44,16600.0,18.1117,18.1117,18.1019,18.1019,16600.0
2010-02-03 14:40:00,18.45,18.45,18.44,18.44,18800.0,18.1117,18.1117,18.1019,18.1019,18800.0
2010-02-03 14:45:00,18.44,18.45,18.43,18.43,41400.0,18.1019,18.1117,18.0921,18.0921,41400.0
2010-02-03 14:50:00,18.43,18.46,18.43,18.46,38400.0,18.0921,18.1216,18.0921,18.1216,38400.0
2010-02-03 14:55:00,18.45,18.47,18.45,18.45,31400.0,18.1117,18.1314,18.1117,18.1117,31400.0
2010-02-03 15:00:00,18.45,18.49,18.45,18.49,23500.0,18.1117,18.151,18.1117,18.151,23500.0
2010-02-03 15:05:00,18.49,18.5,18.45,18.45,35900.0,18.151,18.1608,18.1117,18.1117,35900.0
2010-02-03 15:10:00,18.46,18.46,18.45,18.45,27600.0,18.1216,18.1216,18.1117,18.1117,27600.0
2010-02-03 15:15:00,18.46,18.46,18.44,18.45,27500.0,18.1216,18.1216,18.1019,18.1117,27500.0
2010-02-03 15:20:00,18.44,18.49,18.44,18.49,103300.0,18.1019,18.151,18.1019,18.151,103300.0
2010-02-03 15:25:00,18.49,18.5,18.45,18.45,56200.0,18.151,18.1608,18.1117,18.1117,56200.0
2010-02-03 15:30:00,18.45,18.46,18.45,18.45,51200.0,18.1117,18.1216,18.1117,18.1117,51200.0
2010-02-03 15:35:00,18.45,18.46,18.44,18.44,26300.0,18.1117,18.1216,18.1019,18.1019,26300.0
2010-02-03 15:40:00,18.44,18.45,18.43,18.43,48300.0,18.1019,18.1117,18.0921,18.0921,48300.0
2010-02-03 15:45:00,18.44,18.45,18.41,18.43,63100.0,18.1019,18.1117,18.0725,18.0921,63100.0
2010-02-03 15:50:00,18.43,18.46,18.42,18.46,113700.0,18.0921,18.1216,18.0823,18.1216,113700.0
2010-02-03 15:55:00,18.46,18.47,18.43,18.44,127400.0,18.1216,18.1314,18.0921,18.1019,127400.0
2010-02-04 09:30:00,18.28,18.29,18.2,18.22,45100.0,17.9449,17.9547,17.8663,17.886,45100.0
2010-02-04 09:35:00,18.22,18.28,18.2,18.27,27100.0,17.886,17.9449,17.8663,17.935,27100.0
2010-02-04 09:40:00,18.27,18.27,18.17,18.19,19400.0,17.935,17.935,17.8369,17.8565,19400.0
2010-02-04 09:45:00,18.18,18.18,18.07,18.08,35200.0,17.8467,17.8467,17.7387,17.7485,35200.0
2010-02-04 09:50:00,18.08,18.08,18.03,18.03,34700.0,17.7485,17.7485,17.6994,17.6994,34700.0
2010-02-04 09:55:00,18.04,18.04,18.0,18.01,36900.0,17.7093,17.7093,17.67,17.6798,36900.0
2010-02-04 10:00:00,18.02,18.12,18.01,18.11,38700.0,17.6896,17.7878,17.6798,17.778,38700.0
2010-02-04 10:05:00,18.11,18.13,18.03,18.03,47200.0,17.778,17.7976,17.6994,17.6994,47200.0
2010-02-04 10:10:00,18.02,18.05,17.93,17.95,75000.0,17.6896,17.7191,17.6013,17.6209,75000.0
2010-02-04 10:15:00,17.95,17.95,17.89,17.89,75800.0,17.6209,17.6209,17.562,17.562,75800.0
2010-02-04 10:20:00,17.9,17.92,17.88,17.89,46400.0,17.5718,17.5915,17.5522,17.562,46400.0
2010-02-04 10:25:00,17.9,17.91,17.79,17.8,112800.0,17.5718,17.5816,17.4638,17.4737,112800.0
2010-02-04 10:30:00,17.8,17.9,17.8,17.86,42500.0,17.4737,17.5718,17.4737,17.5326,42500.0
2010-02-04 10:35:00,17.85,17.86,17.79,17.82,69100.0,17.5227,17.5326,17.4638,17.4933,69100.0
2010-02-04 10:40:00,17.81,17.87,17.8,17.85,53400.0,17.4835,17.5424,17.4737,17.5227,53400.0
2010-02-04 10:45:00,17.84,17.89,17.84,17.86,43400.0,17.5129,17.562,17.5129,17.5326,43400.0
2010-02-04 10:50:00,17.86,17.91,17.85,17.89,44900.0,17.5326,17.5816,17.5227,17.562,44900.0
2010-02-04 10:55:00,17.88,17.89,17.83,17.84,35500.0,17.5522,17.562,17.5031,17.5129,35500.0
2010-02-04 11:00:00,17.83,17.86,17.82,17.84,24500.0,17.5031,17.5326,17.4933,17.5129,24500.0
2010-02-04 11:05:00,17.84,17.88,17.84,17.87,39100.0,17.5129,17.5522,17.5129,17.5424,39100.0
2010-02-04 11:10:00,17.87,17.87,17.8,17.81,35000.0,17.5424,17.5424,17.4737,17.4835,35000.0
2010-02-04 11:15:00,17.81,17.82,17.78,17.81,42600.0,17.4835,17.4933,17.454,17.4835,42600.0
2010-02-04 11:20:00,17.81,17.81,17.78,17.8,33100.0,17.4835,17.4835,17.454,17.4737,33100.0
2010-02-04 11:25:00,17.8,17.84,17.78,17.83,42000.0,17.4737,17.5129,17.454,17.5031,42000.0
2010-02-04 11:30:00,17.84,17.84,17.78,17.78,31400.0,17.5129,17.5129,17.454,17.454,31400.0
2010-02-04 11:35:00,17.78,17.79,17.72,17.72,61800.0,17.454,17.4638,17.3951,17.3951,61800.0
2010-02-04 11:40:00,17.72,17.74,17.7,17.73,40100.0,17.3951,17.4148,17.3755,17.4049,40100.0
2010-02-04 11:45:00,17.72,17.73,17.7,17.7,20300.0,17.3951,17.4049,17.3755,17.3755,20300.0
2010-02-04 11:50:00,17.7,17.74,17.7,17.73,46600.0,17.3755,17.4148,17.3755,17.4049,46600.0
2010-02-04 11:55:00,17.73,17.73,17.7,17.7,13000.0,17.4049,17.4049,17.3755,17.3755,13000.0
2010-02-04 12:00:00,17.71,17.71,17.68,17.68,23000.0,17.3853,17.3853,17.3559,17.3559,23000.0
2010-02-04 12:05:00,17.69,17.72,17.65,17.71,39800.0,17.3657,17.3951,17.3264,17.3853,39800.0
2010-02-04 12:10:00,17.71,17.73,17.71,17.71,22600.0,17.3853,17.4049,17.3853,17.3853,22600.0
2010-02-04 12:15:00,17.72,17.72,17.7,17.71,13200.0,17.3951,17.3951,17.3755,17.3853,13200.0
2010-02-04 12:20:00,17.71,17.73,17.7,17.7,25600.0,17.3853,17.4049,17.3755,17.3755,25600.0
2010-02-04 12:25:00,17.7,17.71,17.7,17.7,6600.0,17.3755,17.3853,17.3755,17.3755,6600.0
2010-02-04 12:30:00,17.7,17.71,17.7,17.7,7300.0,17.3755,17.3853,17.3755,17.3755,7300.0
2010-02-04 12:35:00,17.7,17.71,17.7,17.71,24300.0,17.3755,17.3853,17.3755,17.3853,24300.0
2010-02-04 12:40:00,17.7,17.8,17.7,17.77,82500.0,17.3755,17.4737,17.3755,17.4442,82500.0
2010-02-04 12:45:00,17.77,17.81,17.74,17.74,44400.0,17.4442,17.4835,17.4148,17.4148,44400.0
2010-02-04 12:50:00,17.74,17.77,17.73,17.76,27500.0,17.4148,17.4442,17.4049,17.4344,27500.0
2010-02-04 12:55:00,17.77,17.78,17.76,17.77,28200.0,17.4442,17.454,17.4344,17.4442,28200.0
2010-02-04 13:00:00,17.77,17.82,17.76,17.81,44000.0,17.4442,17.4933,17.4344,17.4835,44000.0
2010-02-04 13:05:00,17.81,17.81,17.8,17.81,8500.0,17.4835,17.4835,17.4737,17.4835,8500.0
2010-02-04 13:10:00,17.81,17.81,17.8,17.81,25200.0,17.4835,17.4835,17.4737,17.4835,25200.0
2010-02-04 13:15:00,17.8,17.81,17.8,17.8,11300.0,17.4737,17.4835,17.4737,17.4737,11300.0
2010-02-04 13:20:00,17.81,17.83,17.8,17.81,39000.0,17.4835,17.5031,17.4737,17.4835,39000.0
2010-02-04 13:25:00,17.81,17.83,17.81,17.82,17200.0,17.4835,17.5031,17.4835,17.4933,17200.0
2010-02-04 13:30:00,17.81,17.85,17.81,17.85,38700.0,17.4835,17.5227,17.4835,17.5227,38700.0
2010-02-04 13:35:00,17.85,17.85,17.84,17.85,18500.0,17.5227,17.5227,17.5129,17.5227,18500.0
2010-02-04 13:40:00,17.84,17.84,17.8,17.8,23400.0,17.5129,17.5129,17.4737,17.4737,23400.0
2010-02-04 13:45:00,17.8,17.82,17.79,17.81,38500.0,17.4737,17.4933,17.4638,17.4835,38500.0
2010-02-04 13:50:00,17.81,17.82,17.76,17.77,28000.0,17.4835,17.4933,17.4344,17.4442,28000.0
2010-02-04 13:55:00,17.78,17.8,17.76,17.76,20100.0,17.454,17.4737,17.4344,17.4344,20100.0
2010-02-04 14:00:00,17.76,17.76,17.75,17.75,10600.0,17.4344,17.4344,17.4246,17.4246,10600.0
2010-02-04 14:05:00,17.75,17.76,17.73,17.73,17100.0,17.4246,17.4344,17.4049,17.4049,17100.0
2010-02-04 14:10:00,17.73,17.74,17.7,17.71,23900.0,17.4049,17.4148,17.3755,17.3853,23900.0
2010-02-04 14:15:00,17.71,17.72,17.7,17.71,17500.0,17.3853,17.3951,17.3755,17.3853,17500.0
2010-02-04 14:20:00,17.72,17.78,17.71,17.77,24500.0,17.3951,17.454,17.3853,17.4442,24500.0
2010-02-04 14:25:00,17.77,17.82,17.77,17.8,26500.0,17.4442,17.4933,17.4442,17.4737,26500.0
2010-02-04 14:30:00,17.8,17.82,17.8,17.82,26200.0,17.4737,17.4933,17.4737,17.4933,26200.0
2010-02-04 14:35:00,17.82,17.88,17.81,17.88,49800.0,17.4933,17.5522,17.4835,17.5522,49800.0
2010-02-04 14:40:00,17.88,17.88,17.85,17.85,20600.0,17.5522,17.5522,17.5227,17.5227,20600.0
2010-02-04 14:45:00,17.86,17.87,17.85,17.86,12200.0,17.5326,17.5424,17.5227,17.5326,12200.0
2010-02-04 14:50:00,17.86,17.87,17.85,17.85,23100.0,17.5326,17.5424,17.5227,17.5227,23100.0
2010-02-04 14:55:00,17.84,17.85,17.84,17.84,11700.0,17.5129,17.5227,17.5129,17.5129,11700.0
2010-02-04 15:00:00,17.84,17.84,17.8,17.8,18100.0,17.5129,17.5129,17.4737,17.4737,18100.0
2010-02-04 15:05:00,17.8,17.84,17.8,17.83,59300.0,17.4737,17.5129,17.4737,17.5031,59300.0
2010-02-04 15:10:00,17.83,17.84,17.82,17.82,59900.0,17.5031,17.5129,17.4933,17.4933,59900.0
2010-02-04 15:15:00,17.82,17.82,17.79,17.79,47200.0,17.4933,17.4933,17.4638,17.4638,47200.0
2010-02-04 15:20:00,17.79,17.79,17.75,17.75,29800.0,17.4638,17.4638,17.4246,17.4246,29800.0
2010-02-04 15:25:00,17.75,17.77,17.75,17.76,29400.0,17.4246,17.4442,17.4246,17.4344,29400.0
2010-02-04 15:30:00,17.76,17.78,17.75,17.76,46000.0,17.4344,17.454,17.4246,17.4344,46000.0
2010-02-04 15:35:00,17.76,17.76,17.71,17.72,78300.0,17.4344,17.4344,17.3853,17.3951,78300.0
2010-02-04 15:40:00,17.72,17.76,17.7,17.73,58500.0,17.3951,17.4344,17.3755,17.4049,58500.0
2010-02-04 15:45:00,17.72,17.74,17.72,17.72,59400.0,17.3951,17.4148,17.3951,17.3951,59400.0
2010-02-04 15:50:00,17.73,17.76,17.72,17.72,69400.0,17.4049,17.4344,17.3951,17.3951,69400.0
2010-02-04 15:55:00,17.72,17.73,17.7,17.7,105400.0,17.3951,17.4049,17.3755,17.3755,105400.0
2010-02-05 09:30:00,17.64,17.71,17.5,17.54,78600.0,17.3166,17.3853,17.1792,17.2184,78600.0
2010-02-05 09:35:00,17.56,17.58,17.31,17.41,90400.0,17.2381,17.2577,16.9926,17.0908,90400.0
2010-02-05 09:40:00,17.4,17.47,17.31,17.42,52200.0,17.081,17.1497,16.9926,17.1006,52200.0
2010-02-05 09:45:00,17.42,17.44,17.33,17.33,43500.0,17.1006,17.1203,17.0123,17.0123,43500.0
2010-02-05 09:50:00,17.34,17.4,17.27,17.28,56900.0,17.0221,17.081,16.9534,16.9632,56900.0
2010-02-05 09:55:00,17.28,17.32,17.22,17.22,53200.0,16.9632,17.0025,16.9043,16.9043,53200.0
2010-02-05 10:00:00,17.22,17.25,17.17,17.18,78000.0,16.9043,16.9337,16.8552,16.865,78000.0
2010-02-05 10:05:00,17.18,17.18,17.04,17.06,144000.0,16.865,16.865,16.7276,16.7472,144000.0
2010-02-05 10:10:00,17.06,17.09,17.03,17.03,86200.0,16.7472,16.7767,16.7178,16.7178,86200.0
2010-02-05 10:15:00,17.04,17.05,16.96,16.99,130700.0,16.7276,16.7374,16.6491,16.6785,130700.0
2010-02-05 10:20:00,17.0,17.1,17.0,17.07,82800.0,16.6883,16.7865,16.6883,16.757,82800.0
2010-02-05 10:25:00,17.06,17.14,17.04,17.1,110300.0,16.7472,16.8258,16.7276,16.7865,110300.0
2010-02-05 10:30:00,17.1,17.14,17.1,17.13,56400.0,16.7865,16.8258,16.7865,16.8159,56400.0
2010-02-05 10:35:00,17.13,17.14,17.09,17.09,84000.0,16.8159,16.8258,16.7767,16.7767,84000.0
2010-02-05 10:40:00,17.09,17.16,17.09,17.15,69200.0,16.7767,16.8454,16.7767,16.8356,69200.0
2010-02-05 10:45:00,17.15,17.16,17.13,17.13,24100.0,16.8356,16.8454,16.8159,16.8159,24100.0
2010-02-05 10:50:00,17.13,17.18,17.12,17.13,78700.0,16.8159,16.865,16.8061,16.8159,78700.0
2010-02-05 10:55:00,17.13,17.14,17.1,17.1,42200.0,16.8159,16.8258,16.7865,16.7865,42200.0
2010-02-05 11:00:00,17.1,17.11,17.06,17.06,53500.0,16.7865,16.7963,16.7472,16.7472,53500.0
2010-02-05 11:05:00,17.07,17.12,17.03,17.11,71000.0,16.757,16.8061,16.7178,16.7963,71000.0
2010-02-05 11:10:00,17.11,17.16,17.1,17.13,105100.0,16.7963,16.8454,16.7865,16.8159,105100.0
2010-02-05 11:15:00,17.14,17.21,17.13,17.2,74100.0,16.8258,16.8945,16.8159,16.8847,74100.0
2010-02-05 11:20:00,17.19,17.2,17.13,17.18,69900.0,16.8748,16.8847,16.8159,16.865,69900.0
2010-02-05 11:25:00,17.19,17.21,17.16,17.16,60600.0,16.8748,16.8945,16.8454,16.8454,60600.0
2010-02-05 11:30:00,17.16,17.19,17.11,17.11,58600.0,16.8454,16.8748,16.7963,16.7963,58600.0
2010-02-05 11:35:00,17.12,17.13,17.11,17.13,37200.0,16.8061,16.8159,16.7963,16.8159,37200.0
2010-02-05 11:40:00,17.13,17.16,17.12,17.16,115700.0,16.8159,16.8454,16.8061,16.8454,115700.0
2010-02-05 11:45:00,17.15,17.18,17.13,17.17,78200.0,16.8356,16.865,16.8159,16.8552,78200.0
2010-02-05 11:50:00,17.17,17.19,17.12,17.12,56000.0,16.8552,16.8748,16.8061,16.8061,56000.0
2010-02-05 11:55:00,17.13,17.13,17.09,17.1,25900.0,16.8159,16.8159,16.7767,16.7865,25900.0
2010-02-05 12:00:00,17.11,17.16,17.1,17.14,42900.0,16.7963,16.8454,16.7865,16.8258,42900.0
2010-02-05 12:05:00,17.14,17.16,17.13,17.15,24000.0,16.8258,16.8454,16.8159,16.8356,24000.0
2010-02-05 12:10:00,17.15,17.16,17.12,17.13,45700.0,16.8356,16.8454,16.8061,16.8159,45700.0
2010-02-05 12:15:00,17.14,17.18,17.13,17.17,39700.0,16.8258,16.865,16.8159,16.8552,39700.0
2010-02-05 12:20:00,17.18,17.21,17.13,17.13,32100.0,16.865,16.8945,16.8159,16.8159,32100.0
2010-02-05 12:25:00,17.12,17.15,17.12,17.13,31300.0,16.8061,16.8356,16.8061,16.8159,31300.0
2010-02-05 12:30:00,17.12,17.13,17.08,17.1,54600.0,16.8061,16.8159,16.7669,16.7865,54600.0
2010-02-05 12:35:00,17.12,17.16,17.08,17.08,46100.0,16.8061,16.8454,16.7669,16.7669,46100.0
2010-02-05 12:40:00,17.08,17.08,17.05,17.08,44900.0,16.7669,16.7669,16.7374,16.7669,44900.0
2010-02-05 12:45:00,17.07,17.08,17.07,17.08,13000.0,16.757,16.7669,16.757,16.7669,13000.0
2010-02-05 12:50:00,17.08,17.09,17.05,17.07,28300.0,16.7669,16.7767,16.7374,16.757,28300.0
2010-02-05 12:55:00,17.07,17.1,17.07,17.09,10200.0,16.757,16.7865,16.757,16.7767,10200.0
2010-02-05 13:00:00,17.1,17.1,17.06,17.08,34000.0,16.7865,16.7865,16.7472,16.7669,34000.0
2010-02-05 13:05:00,17.08,17.09,17.01,17.01,38400.0,16.7669,16.7767,16.6981,16.6981,38400.0
2010-02-05 13:10:00,17.01,17.05,17.0,17.03,27400.0,16.6981,16.7374,16.6883,16.7178,27400.0
2010-02-05 13:15:00,17.03,17.03,17.01,17.02,21200.0,16.7178,16.7178,16.6981,16.708,21200.0
2010-02-05 13:20:00,17.02,17.03,16.96,16.96,49900.0,16.708,16.7178,16.6491,16.6491,49900.0
2010-02-05 13:25:00,16.97,16.97,16.91,16.93,65200.0,16.6589,16.6589,16.6,16.6196,65200.0
2010-02-05 13:30:00,16.92,16.93,16.9,16.9,32300.0,16.6098,16.6196,16.5902,16.5902,32300.0
2010-02-05 13:35:00,16.9,16.92,16.8,16.82,70900.0,16.5902,16.6098,16.492,16.5116,70900.0
2010-02-05 13:40:00,16.83,16.85,16.81,16.83,50000.0,16.5214,16.5411,16.5018,16.5214,50000.0
2010-02-05 13:45:00,16.83,16.83,16.81,16.81,29400.0,16.5214,16.5214,16.5018,16.5018,29400.0
2010-02-05 13:50:00,16.82,16.82,16.8,16.8,32600.0,16.5116,16.5116,16.492,16.492,32600.0
2010-02-05 13:55:00,16.8,16.8,16.76,16.78,65100.0,16.492,16.492,16.4527,16.4724,65100.0
2010-02-05 14:00:00,16.79,16.82,16.75,16.81,70300.0,16.4822,16.5116,16.4429,16.5018,70300.0
2010-02-05 14:05:00,16.82,16.83,16.82,16.82,27600.0,16.5116,16.5214,16.5116,16.5116,27600.0
2010-02-05 14:10:00,16.82,16.82,16.79,16.8,52000.0,16.5116,16.5116,16.4822,16.492,52000.0
2010-02-05 14:15:00,16.81,16.86,16.8,16.85,66800.0,16.5018,16.5509,16.492,16.5411,66800.0
2010-02-05 14:20:00,16.85,16.87,16.82,16.84,92800.0,16.5411,16.5607,16.5116,16.5313,92800.0
2010-02-05 14:25:00,16.85,16.87,16.84,16.87,60100.0,16.5411,16.5607,16.5313,16.5607,60100.0
2010-02-05 14:30:00,16.86,16.88,16.82,16.88,73600.0,16.5509,16.5705,16.5116,16.5705,73600.0
2010-02-05 14:35:00,16.88,16.93,16.87,16.89,92100.0,16.5705,16.6196,16.5607,16.5803,92100.0
2010-02-05 14:40:00,16.89,16.9,16.86,16.87,52300.0,16.5803,16.5902,16.5509,16.5607,52300.0
2010-02-05 14:45:00,16.86,16.92,16.86,16.91,67200.0,16.5509,16.6098,16.5509,16.6,67200.0
2010-02-05 14:50:00,16.9,16.92,16.88,16.91,86200.0,16.5902,16.6098,16.5705,16.6,86200.0
2010-02-05 14:55:00,16.92,16.92,16.86,16.89,54900.0,16.6098,16.6098,16.5509,16.5803,54900.0
2010-02-05 15:00:00,16.88,16.95,16.88,16.94,63500.0,16.5705,16.6392,16.5705,16.6294,63500.0
2010-02-05 15:05:00,16.94,17.11,16.94,17.09,153300.0,16.6294,16.7963,16.6294,16.7767,153300.0
2010-02-05 15:10:00,17.08,17.12,17.04,17.1,230100.0,16.7669,16.8061,16.7276,16.7865,230100.0
2010-02-05 15:15:00,17.09,17.11,16.99,17.02,114000.0,16.7767,16.7963,16.6785,16.708,114000.0
2010-02-05 15:20:00,17.02,17.04,16.98,16.99,106800.0,16.708,16.7276,16.6687,16.6785,106800.0
2010-02-05 15:25:00,16.98,17.02,16.97,17.0,114800.0,16.6687,16.708,16.6589,16.6883,114800.0
2010-02-05 15:30:00,17.0,17.1,16.99,17.07,133300.0,16.6883,16.7865,16.6785,16.757,133300.0
2010-02-05 15:35:00,17.07,17.12,17.03,17.1,134100.0,16.757,16.8061,16.7178,16.7865,134100.0
2010-02-05 15:40:00,17.09,17.11,17.07,17.1,146200.0,16.7767,16.7963,16.757,16.7865,146200.0
2010-02-05 15:45:00,17.1,17.14,17.03,17.03,235400.0,16.7865,16.8258,16.7178,16.7178,235400.0
2010-02-05 15:50:00,17.02,17.12,17.02,17.1,169800.0,16.708,16.8061,16.708,16.7865,169800.0
2010-02-05 15:55:00,17.1,17.16,17.1,17.15,148000.0,16.7865,16.8454,16.7865,16.8356,148000.0
2010-02-08 09:30:00,17.27,17.27,17.05,17.09,42300.0,16.9534,16.9534,16.7374,16.7767,42300.0
2010-02-08 09:35:00,17.06,17.17,17.06,17.16,55600.0,16.7472,16.8552,16.7472,16.8454,55600.0
2010-02-08 09:40:00,17.15,17.24,17.15,17.23,49200.0,16.8356,16.9239,16.8356,16.9141,49200.0
2010-02-08 09:45:00,17.22,17.22,17.09,17.11,62200.0,16.9043,16.9043,16.7767,16.7963,62200.0
2010-02-08 09:50:00,17.12,17.22,17.12,17.21,41000.0,16.8061,16.9043,16.8061,16.8945,41000.0
2010-02-08 09:55:00,17.23,17.28,17.22,17.26,18700.0,16.9141,16.9632,16.9043,16.9436,18700.0
2010-02-08 10:00:00,17.27,17.35,17.26,17.33,61900.0,16.9534,17.0319,16.9436,17.0123,61900.0
2010-02-08 10:05:00,17.33,17.39,17.32,17.35,26000.0,17.0123,17.0712,17.0025,17.0319,26000.0
2010-02-08 10:10:00,17.35,17.41,17.35,17.39,25000.0,17.0319,17.0908,17.0319,17.0712,25000.0
2010-02-08 10:15:00,17.39,17.45,17.39,17.4,24100.0,17.0712,17.1301,17.0712,17.081,24100.0
2010-02-08 10:20:00,17.41,17.42,17.34,17.38,39200.0,17.0908,17.1006,17.0221,17.0614,39200.0
2010-02-08 10:25:00,17.39,17.44,17.34,17.39,29800.0,17.0712,17.1203,17.0221,17.0712,29800.0
2010-02-08 10:30:00,17.39,17.43,17.37,17.39,32900.0,17.0712,17.1104,17.0515,17.0712,32900.0
2010-02-08 10:35:00,17.39,17.42,17.35,17.36,63300.0,17.0712,17.1006,17.0319,17.0417,63300.0
2010-02-08 10:40:00,17.36,17.43,17.35,17.41,21500.0,17.0417,17.1104,17.0319,17.0908,21500.0
2010-02-08 10:45:00,17.41,17.44,17.4,17.43,13000.0,17.0908,17.1203,17.081,17.1104,13000.0
2010-02-08 10:50:00,17.44,17.47,17.43,17.43,27000.0,17.1203,17.1497,17.1104,17.1104,27000.0
2010-02-08 10:55:00,17.43,17.5,17.4,17.5,64800.0,17.1104,17.1792,17.081,17.1792,64800.0
2010-02-08 11:00:00,17.5,17.54,17.47,17.52,25600.0,17.1792,17.2184,17.1497,17.1988,25600.0
2010-02-08 11:05:00,17.51,17.57,17.47,17.55,32500.0,17.189,17.2479,17.1497,17.2282,32500.0
2010-02-08 11:10:00,17.55,17.57,17.54,17.55,27800.0,17.2282,17.2479,17.2184,17.2282,27800.0
2010-02-08 11:15:00,17.55,17.55,17.47,17.5,23400.0,17.2282,17.2282,17.1497,17.1792,23400.0
2010-02-08 11:20:00,17.5,17.57,17.5,17.57,29800.0,17.1792,17.2479,17.1792,17.2479,29800.0
2010-02-08 11:25:00,17.57,17.59,17.55,17.55,35600.0,17.2479,17.2675,17.2282,17.2282,35600.0
2010-02-08 11:30:00,17.55,17.57,17.54,17.56,42100.0,17.2282,17.2479,17.2184,17.2381,42100.0
2010-02-08 11:35:00,17.56,17.57,17.52,17.55,41600.0,17.2381,17.2479,17.1988,17.2282,41600.0
2010-02-08 11:40:00,17.55,17.56,17.52,17.53,14500.0,17.2282,17.2381,17.1988,17.2086,14500.0
2010-02-08 11:45:00,17.53,17.58,17.53,17.58,18900.0,17.2086,17.2577,17.2086,17.2577,18900.0
2010-02-08 11:50:00,17.58,17.58,17.54,17.58,27800.0,17.2577,17.2577,17.2184,17.2577,27800.0
2010-02-08 11:55:00,17.58,17.6,17.57,17.59,19100.0,17.2577,17.2773,17.2479,17.2675,19100.0
2010-02-08 12:00:00,17.59,17.61,17.54,17.54,25300.0,17.2675,17.2871,17.2184,17.2184,25300.0
2010-02-08 12:05:00,17.55,17.56,17.53,17.54,11200.0,17.2282,17.2381,17.2086,17.2184,11200.0
2010-02-08 12:10:00,17.55,17.55,17.51,17.51,9500.0,17.2282,17.2282,17.189,17.189,9500.0
2010-02-08 12:15:00,17.51,17.58,17.5,17.54,28100.0,17.189,17.2577,17.1792,17.2184,28100.0
2010-02-08 12:20:00,17.54,17.55,17.53,17.54,7400.0,17.2184,17.2282,17.2086,17.2184,7400.0
2010-02-08 12:25:00,17.54,17.58,17.53,17.58,9900.0,17.2184,17.2577,17.2086,17.2577,9900.0
2010-02-08 12:30:00,17.58,17.58,17.55,17.57,17000.0,17.2577,17.2577,17.2282,17.2479,17000.0
2010-02-08 12:35:00,17.56,17.58,17.55,17.56,16800.0,17.2381,17.2577,17.2282,17.2381,16800.0
2010-02-08 12:40:00,17.55,17.56,17.52,17.56,22100.0,17.2282,17.2381,17.1988,17.2381,22100.0
2010-02-08 12:45:00,17.56,17.56,17.49,17.5,15500.0,17.2381,17.2381,17.1693,17.1792,15500.0
2010-02-08 12:50:00,17.5,17.52,17.5,17.5,17500.0,17.1792,17.1988,17.1792,17.1792,17500.0
2010-02-08 12:55:00,17.5,17.55,17.5,17.55,21600.0,17.1792,17.2282,17.1792,17.2282,21600.0
2010-02-08 13:00:00,17.54,17.56,17.53,17.53,18200.0,17.2184,17.2381,17.2086,17.2086,18200.0
2010-02-08 13:05:00,17.52,17.53,17.46,17.48,27700.0,17.1988,17.2086,17.1399,17.1595,27700.0
2010-02-08 13:10:00,17.49,17.49,17.46,17.47,11800.0,17.1693,17.1693,17.1399,17.1497,11800.0
2010-02-08 13:15:00,17.46,17.47,17.43,17.46,19400.0,17.1399,17.1497,17.1104,17.1399,19400.0
2010-02-08 13:20:00,17.46,17.49,17.46,17.49,12400.0,17.1399,17.1693,17.1399,17.1693,12400.0
2010-02-08 13:25:00,17.48,17.5,17.47,17.5,16000.0,17.1595,17.1792,17.1497,17.1792,16000.0
2010-02-08 13:30:00,17.5,17.5,17.49,17.49,8700.0,17.1792,17.1792,17.1693,17.1693,8700.0
2010-02-08 13:35:00,17.49,17.5,17.48,17.48,10600.0,17.1693,17.1792,17.1595,17.1595,10600.0
2010-02-08 13:40:00,17.49,17.49,17.48,17.49,7900.0,17.1693,17.1693,17.1595,17.1693,7900.0
2010-02-08 13:45:00,17.49,17.49,17.45,17.45,15300.0,17.1693,17.1693,17.1301,17.1301,15300.0
2010-02-08 13:50:00,17.45,17.48,17.44,17.45,25100.0,17.1301,17.1595,17.1203,17.1301,25100.0
2010-02-08 13:55:00,17.45,17.47,17.43,17.47,17500.0,17.1301,17.1497,17.1104,17.1497,17500.0
2010-02-08 14:00:00,17.46,17.5,17.46,17.48,29700.0,17.1399,17.1792,17.1399,17.1595,29700.0
2010-02-08 14:05:00,17.48,17.49,17.45,17.46,30400.0,17.1595,17.1693,17.1301,17.1399,30400.0
2010-02-08 14:10:00,17.45,17.49,17.43,17.48,24500.0,17.1301,17.1693,17.1104,17.1595,24500.0
2010-02-08 14:15:00,17.49,17.49,17.48,17.48,21900.0,17.1693,17.1693,17.1595,17.1595,21900.0
2010-02-08 14:20:00,17.49,17.49,17.47,17.49,16100.0,17.1693,17.1693,17.1497,17.1693,16100.0
2010-02-08 14:25:00,17.48,17.51,17.48,17.5,31000.0,17.1595,17.189,17.1595,17.1792,31000.0
2010-02-08 14:30:00,17.5,17.5,17.45,17.46,19200.0,17.1792,17.1792,17.1301,17.1399,19200.0
2010-02-08 14:35:00,17.47,17.47,17.39,17.39,21400.0,17.1497,17.1497,17.0712,17.0712,21400.0
2010-02-08 14:40:00,17.4,17.46,17.39,17.45,30900.0,17.081,17.1399,17.0712,17.1301,30900.0
2010-02-08 14:45:00,17.45,17.46,17.44,17.44,17800.0,17.1301,17.1399,17.1203,17.1203,17800.0
2010-02-08 14:50:00,17.45,17.46,17.44,17.44,12400.0,17.1301,17.1399,17.1203,17.1203,12400.0
2010-02-08 14:55:00,17.44,17.45,17.4,17.41,18200.0,17.1203,17.1301,17.081,17.0908,18200.0
2010-02-08 15:00:00,17.41,17.43,17.36,17.38,38300.0,17.0908,17.1104,17.0417,17.0614,38300.0
2010-02-08 15:05:00,17.38,17.4,17.36,17.39,45000.0,17.0614,17.081,17.0417,17.0712,45000.0
2010-02-08 15:10:00,17.39,17.4,17.36,17.4,25400.0,17.0712,17.081,17.0417,17.081,25400.0
2010-02-08 15:15:00,17.4,17.4,17.34,17.35,45200.0,17.081,17.081,17.0221,17.0319,45200.0
2010-02-08 15:20:00,17.35,17.39,17.35,17.38,40900.0,17.0319,17.0712,17.0319,17.0614,40900.0
2010-02-08 15:25:00,17.39,17.39,17.34,17.37,35600.0,17.0712,17.0712,17.0221,17.0515,35600.0
2010-02-08 15:30:00,17.38,17.4,17.37,17.39,35400.0,17.0614,17.081,17.0515,17.0712,35400.0
2010-02-08 15:35:00,17.39,17.4,17.37,17.38,39500.0,17.0712,17.081,17.0515,17.0614,39500.0
2010-02-08 15:40:00,17.38,17.41,17.37,17.41,84100.0,17.0614,17.0908,17.0515,17.0908,84100.0
2010-02-08 15:45:00,17.41,17.41,17.34,17.35,72500.0,17.0908,17.0908,17.0221,17.0319,72500.0
2010-02-08 15:50:00,17.36,17.36,17.32,17.33,86100.0,17.0417,17.0417,17.0025,17.0123,86100.0
2010-02-08 15:55:00,17.33,17.34,17.3,17.3,79800.0,17.0123,17.0221,16.9828,16.9828,79800.0
2010-02-09 09:30:00,17.56,17.64,17.47,17.52,36500.0,17.2381,17.3166,17.1497,17.1988,36500.0
2010-02-09 09:35:00,17.52,17.54,17.39,17.41,20400.0,17.1988,17.2184,17.0712,17.0908,20400.0
2010-02-09 09:40:00,17.4,17.42,17.31,17.36,31400.0,17.081,17.1006,16.9926,17.0417,31400.0
2010-02-09 09:45:00,17.37,17.42,17.31,17.32,19000.0,17.0515,17.1006,16.9926,17.0025,19000.0
2010-02-09 09:50:00,17.33,17.45,17.33,17.44,26800.0,17.0123,17.1301,17.0123,17.1203,26800.0
2010-02-09 09:55:00,17.44,17.48,17.43,17.45,28800.0,17.1203,17.1595,17.1104,17.1301,28800.0
2010-02-09 10:00:00,17.45,17.46,17.4,17.45,28100.0,17.1301,17.1399,17.081,17.1301,28100.0
2010-02-09 10:05:00,17.46,17.52,17.4,17.47,24700.0,17.1399,17.1988,17.081,17.1497,24700.0
2010-02-09 10:10:00,17.46,17.56,17.46,17.53,43800.0,17.1399,17.2381,17.1399,17.2086,43800.0
2010-02-09 10:15:00,17.53,17.65,17.53,17.63,51100.0,17.2086,17.3264,17.2086,17.3068,51100.0
2010-02-09 10:20:00,17.61,17.62,17.56,17.6,19700.0,17.2871,17.297,17.2381,17.2773,19700.0
2010-02-09 10:25:00,17.6,17.6,17.52,17.54,15800.0,17.2773,17.2773,17.1988,17.2184,15800.0
2010-02-09 10:30:00,17.54,17.56,17.49,17.53,12700.0,17.2184,17.2381,17.1693,17.2086,12700.0
2010-02-09 10:35:00,17.53,17.56,17.5,17.5,33400.0,17.2086,17.2381,17.1792,17.1792,33400.0
2010-02-09 10:40:00,17.5,17.51,17.4,17.43,24700.0,17.1792,17.189,17.081,17.1104,24700.0
2010-02-09 10:45:00,17.43,17.47,17.4,17.42,30700.0,17.1104,17.1497,17.081,17.1006,30700.0
2010-02-09 10:50:00,17.42,17.48,17.42,17.48,8200.0,17.1006,17.1595,17.1006,17.1595,8200.0
2010-02-09 10:55:00,17.48,17.51,17.47,17.47,40200.0,17.1595,17.189,17.1497,17.1497,40200.0
2010-02-09 11:00:00,17.47,17.5,17.45,17.48,47900.0,17.1497,17.1792,17.1301,17.1595,47900.0
2010-02-09 11:05:00,17.47,17.47,17.37,17.39,28600.0,17.1497,17.1497,17.0515,17.0712,28600.0
2010-02-09 11:10:00,17.39,17.45,17.37,17.45,14300.0,17.0712,17.1301,17.0515,17.1301,14300.0
2010-02-09 11:15:00,17.44,17.44,17.38,17.43,24900.0,17.1203,17.1203,17.0614,17.1104,24900.0
2010-02-09 11:20:00,17.44,17.47,17.43,17.46,18300.0,17.1203,17.1497,17.1104,17.1399,18300.0
2010-02-09 11:25:00,17.45,17.46,17.43,17.45,22400.0,17.1301,17.1399,17.1104,17.1301,22400.0
2010-02-09 11:30:00,17.45,17.56,17.42,17.56,53200.0,17.1301,17.2381,17.1006,17.2381,53200.0
2010-02-09 11:35:00,17.56,17.6,17.52,17.55,52700.0,17.2381,17.2773,17.1988,17.2282,52700.0
2010-02-09 11:40:00,17.55,17.6,17.53,17.56,28800.0,17.2282,17.2773,17.2086,17.2381,28800.0
2010-02-09 11:45:00,17.55,17.6,17.5,17.51,45900.0,17.2282,17.2773,17.1792,17.189,45900.0
2010-02-09 11:50:00,17.5,17.62,17.5,17.59,26000.0,17.1792,17.297,17.1792,17.2675,26000.0
2010-02-09 11:55:00,17.58,17.62,17.54,17.54,36300.0,17.2577,17.297,17.2184,17.2184,36300.0
2010-02-09 12:00:00,17.55,17.61,17.55,17.59,15600.0,17.2282,17.2871,17.2282,17.2675,15600.0
2010-02-09 12:05:00,17.6,17.65,17.59,17.64,17500.0,17.2773,17.3264,17.2675,17.3166,17500.0
2010-02-09 12:10:00,17.64,17.65,17.64,17.65,9000.0,17.3166,17.3264,17.3166,17.3264,9000.0
2010-02-09 12:15:00,17.65,17.74,17.65,17.71,27300.0,17.3264,17.4148,17.3264,17.3853,27300.0
2010-02-09 12:20:00,17.7,17.75,17.7,17.72,37000.0,17.3755,17.4246,17.3755,17.3951,37000.0
2010-02-09 12:25:00,17.72,17.74,17.72,17.74,40400.0,17.3951,17.4148,17.3951,17.4148,40400.0
2010-02-09 12:30:00,17.73,17.77,17.71,17.72,57000.0,17.4049,17.4442,17.3853,17.3951,57000.0
2010-02-09 12:35:00,17.71,17.75,17.71,17.75,20100.0,17.3853,17.4246,17.3853,17.4246,20100.0
2010-02-09 12:40:00,17.74,17.76,17.61,17.63,172500.0,17.4148,17.4344,17.2871,17.3068,172500.0
2010-02-09 12:45:00,17.63,17.7,17.61,17.65,63500.0,17.3068,17.3755,17.2871,17.3264,63500.0
2010-02-09 12:50:00,17.65,17.66,17.6,17.61,28000.0,17.3264,17.3362,17.2773,17.2871,28000.0
2010-02-09 12:55:00,17.61,17.65,17.6,17.63,18100.0,17.2871,17.3264,17.2773,17.3068,18100.0
2010-02-09 13:00:00,17.63,17.69,17.62,17.68,27200.0,17.3068,17.3657,17.297,17.3559,27200.0
2010-02-09 13:05:00,17.67,17.71,17.66,17.7,18700.0,17.346,17.3853,17.3362,17.3755,18700.0
2010-02-09 13:10:00,17.7,17.7,17.67,17.68,13200.0,17.3755,17.3755,17.346,17.3559,13200.0
2010-02-09 13:15:00,17.68,17.7,17.65,17.66,17900.0,17.3559,17.3755,17.3264,17.3362,17900.0
2010-02-09 13:20:00,17.65,17.67,17.63,17.67,11500.0,17.3264,17.346,17.3068,17.346,11500.0
2010-02-09 13:25:00,17.68,17.68,17.64,17.64,14800.0,17.3559,17.3559,17.3166,17.3166,14800.0
2010-02-09 13:30:00,17.63,17.66,17.63,17.64,13300.0,17.3068,17.3362,17.3068,17.3166,13300.0
2010-02-09 13:35:00,17.63,17.68,17.62,17.66,27900.0,17.3068,17.3559,17.297,17.3362,27900.0
2010-02-09 13:40:00,17.66,17.69,17.65,17.69,22500.0,17.3362,17.3657,17.3264,17.3657,22500.0
2010-02-09 13:45:00,17.69,17.7,17.67,17.69,21300.0,17.3657,17.3755,17.346,17.3657,21300.0
2010-02-09 13:50:00,17.68,17.7,17.67,17.67,8700.0,17.3559,17.3755,17.346,17.346,8700.0
2010-02-09 13:55:00,17.67,17.68,17.66,17.66,10700.0,17.346,17.3559,17.3362,17.3362,10700.0
2010-02-09 14:00:00,17.66,17.68,17.64,17.65,12800.0,17.3362,17.3559,17.3166,17.3264,12800.0
2010-02-09 14:05:00,17.65,17.66,17.64,17.64,9800.0,17.3264,17.3362,17.3166,17.3166,9800.0
2010-02-09 14:10:00,17.63,17.65,17.63,17.64,10400.0,17.3068,17.3264,17.3068,17.3166,10400.0
2010-02-09 14:15:00,17.64,17.64,17.6,17.6,14600.0,17.3166,17.3166,17.2773,17.2773,14600.0
2010-02-09 14:20:00,17.6,17.63,17.6,17.6,24200.0,17.2773,17.3068,17.2773,17.2773,24200.0
2010-02-09 14:25:00,17.6,17.61,17.59,17.6,23300.0,17.2773,17.2871,17.2675,17.2773,23300.0
2010-02-09 14:30:00,17.6,17.64,17.58,17.61,61400.0,17.2773,17.3166,17.2577,17.2871,61400.0
2010-02-09 14:35:00,17.61,17.61,17.56,17.58,14900.0,17.2871,17.2871,17.2381,17.2577,14900.0
2010-02-09 14:40:00,17.56,17.63,17.56,17.58,25100.0,17.2381,17.3068,17.2381,17.2577,25100.0
2010-02-09 14:45:00,17.57,17.61,17.57,17.59,24600.0,17.2479,17.2871,17.2479,17.2675,24600.0
2010-02-09 14:50:00,17.59,17.61,17.58,17.6,30000.0,17.2675,17.2871,17.2577,17.2773,30000.0
2010-02-09 14:55:00,17.6,17.64,17.6,17.6,13200.0,17.2773,17.3166,17.2773,17.2773,13200.0
2010-02-09 15:00:00,17.6,17.67,17.6,17.66,34900.0,17.2773,17.346,17.2773,17.3362,34900.0
2010-02-09 15:05:00,17.66,17.67,17.64,17.66,21800.0,17.3362,17.346,17.3166,17.3362,21800.0
2010-02-09 15:10:00,17.66,17.68,17.63,17.68,19500.0,17.3362,17.3559,17.3068,17.3559,19500.0
2010-02-09 15:15:00,17.67,17.68,17.64,17.67,31300.0,17.346,17.3559,17.3166,17.346,31300.0
2010-02-09 15:20:00,17.66,17.7,17.66,17.68,24900.0,17.3362,17.3755,17.3362,17.3559,24900.0
2010-02-09 15:25:00,17.68,17.72,17.67,17.71,37900.0,17.3559,17.3951,17.346,17.3853,37900.0
2010-02-09 15:30:00,17.72,17.72,17.66,17.7,39000.0,17.3951,17.3951,17.3362,17.3755,39000.0
2010-02-09 15:35:00,17.69,17.69,17.67,17.68,55200.0,17.3657,17.3657,17.346,17.3559,55200.0
2010-02-09 15:40:00,17.67,17.68,17.6,17.61,35100.0,17.346,17.3559,17.2773,17.2871,35100.0
2010-02-09 15:45:00,17.61,17.63,17.6,17.62,38200.0,17.2871,17.3068,17.2773,17.297,38200.0
2010-02-09 15:50:00,17.62,17.63,17.57,17.57,65700.0,17.297,17.3068,17.2479,17.2479,65700.0
2010-02-09 15:55:00,17.58,17.62,17.57,17.61,99800.0,17.2577,17.297,17.2479,17.2871,99800.0
2010-02-10 09:30:00,17.53,17.59,17.35,17.48,62600.0,17.2086,17.2675,17.0319,17.1595,62600.0
2010-02-10 09:35:00,17.46,17.51,17.34,17.34,22800.0,17.1399,17.189,17.0221,17.0221,22800.0
2010-02-10 09:40:00,17.35,17.38,17.21,17.21,53700.0,17.0319,17.0614,16.8945,16.8945,53700.0
2010-02-10 09:45:00,17.21,17.26,17.19,17.21,34700.0,16.8945,16.9436,16.8748,16.8945,34700.0
2010-02-10 09:50:00,17.23,17.32,17.23,17.27,38000.0,16.9141,17.0025,16.9141,16.9534,38000.0
2010-02-10 09:55:00,17.27,17.39,17.27,17.32,28900.0,16.9534,17.0712,16.9534,17.0025,28900.0
2010-02-10 10:00:00,17.32,17.32,17.25,17.28,47200.0,17.0025,17.0025,16.9337,16.9632,47200.0
2010-02-10 10:05:00,17.27,17.28,17.21,17.25,79800.0,16.9534,16.9632,16.8945,16.9337,79800.0
2010-02-10 10:10:00,17.24,17.24,17.2,17.21,42900.0,16.9239,16.9239,16.8847,16.8945,42900.0
2010-02-10 10:15:00,17.21,17.21,17.11,17.16,55500.0,16.8945,16.8945,16.7963,16.8454,55500.0
2010-02-10 10:20:00,17.15,17.2,17.13,17.2,73000.0,16.8356,16.8847,16.8159,16.8847,73000.0
2010-02-10 10:25:00,17.2,17.2,17.13,17.17,36000.0,16.8847,16.8847,16.8159,16.8552,36000.0
2010-02-10 10:30:00,17.17,17.2,17.12,17.2,47200.0,16.8552,16.8847,16.8061,16.8847,47200.0
2010-02-10 10:35:00,17.2,17.26,17.2,17.26,42700.0,16.8847,16.9436,16.8847,16.9436,42700.0
2010-02-10 10:40:00,17.26,17.33,17.26,17.29,26300.0,16.9436,17.0123,16.9436,16.973,26300.0
2010-02-10 10:45:00,17.29,17.33,17.27,17.32,16200.0,16.973,17.0123,16.9534,17.0025,16200.0
2010-02-10 10:50:00,17.33,17.39,17.33,17.34,21900.0,17.0123,17.0712,17.0123,17.0221,21900.0
2010-02-10 10:55:00,17.34,17.38,17.34,17.37,10200.0,17.0221,17.0614,17.0221,17.0515,10200.0
2010-02-10 11:00:00,17.38,17.39,17.33,17.34,16800.0,17.0614,17.0712,17.0123,17.0221,16800.0
2010-02-10 11:05:00,17.34,17.4,17.34,17.4,18000.0,17.0221,17.081,17.0221,17.081,18000.0
2010-02-10 11:10:00,17.41,17.43,17.35,17.35,19200.0,17.0908,17.1104,17.0319,17.0319,19200.0
2010-02-10 11:15:00,17.35,17.37,17.34,17.35,16800.0,17.0319,17.0515,17.0221,17.0319,16800.0
2010-02-10 11:20:00,17.34,17.34,17.24,17.3,83000.0,17.0221,17.0221,16.9239,16.9828,83000.0
2010-02-10 11:25:00,17.31,17.34,17.31,17.32,15300.0,16.9926,17.0221,16.9926,17.0025,15300.0
2010-02-10 11:30:00,17.32,17.35,17.32,17.34,12800.0,17.0025,17.0319,17.0025,17.0221,12800.0
2010-02-10 11:35:00,17.34,17.36,17.34,17.34,18600.0,17.0221,17.0417,17.0221,17.0221,18600.0
2010-02-10 11:40:00,17.35,17.35,17.27,17.29,26200.0,17.0319,17.0319,16.9534,16.973,26200.0
2010-02-10 11:45:00,17.29,17.32,17.28,17.32,19600.0,16.973,17.0025,16.9632,17.0025,19600.0
2010-02-10 11:50:00,17.32,17.32,17.29,17.31,22300.0,17.0025,17.0025,16.973,16.9926,22300.0
2010-02-10 11:55:00,17.3,17.32,17.26,17.28,24300.0,16.9828,17.0025,16.9436,16.9632,24300.0
2010-02-10 12:00:00,17.28,17.32,17.25,17.32,135800.0,16.9632,17.0025,16.9337,17.0025,135800.0
2010-02-10 12:05:00,17.32,17.34,17.29,17.34,13000.0,17.0025,17.0221,16.973,17.0221,13000.0
2010-02-10 12:10:00,17.34,17.38,17.33,17.36,34000.0,17.0221,17.0614,17.0123,17.0417,34000.0
2010-02-10 12:15:00,17.37,17.38,17.35,17.38,8900.0,17.0515,17.0614,17.0319,17.0614,8900.0
2010-02-10 12:20:00,17.38,17.46,17.38,17.46,19900.0,17.0614,17.1399,17.0614,17.1399,19900.0
2010-02-10 12:25:00,17.45,17.46,17.44,17.45,11800.0,17.1301,17.1399,17.1203,17.1301,11800.0
2010-02-10 12:30:00,17.46,17.49,17.42,17.43,33700.0,17.1399,17.1693,17.1006,17.1104,33700.0
2010-02-10 12:35:00,17.42,17.42,17.37,17.37,20400.0,17.1006,17.1006,17.0515,17.0515,20400.0
2010-02-10 12:40:00,17.37,17.4,17.37,17.38,11900.0,17.0515,17.081,17.0515,17.0614,11900.0
2010-02-10 12:45:00,17.37,17.38,17.37,17.37,6000.0,17.0515,17.0614,17.0515,17.0515,6000.0
2010-02-10 12:50:00,17.37,17.39,17.37,17.39,8800.0,17.0515,17.0712,17.0515,17.0712,8800.0
2010-02-10 12:55:00,17.39,17.4,17.38,17.38,7300.0,17.0712,17.081,17.0614,17.0614,7300.0
2010-02-10 13:00:00,17.38,17.4,17.38,17.38,11100.0,17.0614,17.081,17.0614,17.0614,11100.0
2010-02-10 13:05:00,17.39,17.4,17.37,17.37,11400.0,17.0712,17.081,17.0515,17.0515,11400.0
2010-02-10 13:10:00,17.38,17.41,17.37,17.4,15000.0,17.0614,17.0908,17.0515,17.081,15000.0
2010-02-10 13:15:00,17.38,17.44,17.38,17.44,8300.0,17.0614,17.1203,17.0614,17.1203,8300.0
2010-02-10 13:20:00,17.44,17.45,17.44,17.45,14800.0,17.1203,17.1301,17.1203,17.1301,14800.0
2010-02-10 13:25:00,17.45,17.48,17.45,17.46,23400.0,17.1301,17.1595,17.1301,17.1399,23400.0
2010-02-10 13:30:00,17.46,17.47,17.42,17.42,12100.0,17.1399,17.1497,17.1006,17.1006,12100.0
2010-02-10 13:35:00,17.42,17.44,17.42,17.43,13800.0,17.1006,17.1203,17.1006,17.1104,13800.0
2010-02-10 13:40:00,17.44,17.46,17.42,17.46,25100.0,17.1203,17.1399,17.1006,17.1399,25100.0
2010-02-10 13:45:00,17.46,17.46,17.44,17.44,12900.0,17.1399,17.1399,17.1203,17.1203,12900.0
2010-02-10 13:50:00,17.45,17.45,17.43,17.44,9600.0,17.1301,17.1301,17.1104,17.1203,9600.0
2010-02-10 13:55:00,17.43,17.44,17.4,17.42,21400.0,17.1104,17.1203,17.081,17.1006,21400.0
2010-02-10 14:00:00,17.43,17.48,17.43,17.46,37700.0,17.1104,17.1595,17.1104,17.1399,37700.0
2010-02-10 14:05:00,17.45,17.51,17.45,17.5,34500.0,17.1301,17.189,17.1301,17.1792,34500.0
2010-02-10 14:10:00,17.5,17.51,17.45,17.45,30000.0,17.1792,17.189,17.1301,17.1301,30000.0
2010-02-10 14:15:00,17.45,17.5,17.43,17.49,24900.0,17.1301,17.1792,17.1104,17.1693,24900.0
2010-02-10 14:20:00,17.49,17.49,17.45,17.46,27700.0,17.1693,17.1693,17.1301,17.1399,27700.0
2010-02-10 14:25:00,17.47,17.47,17.44,17.45,6400.0,17.1497,17.1497,17.1203,17.1301,6400.0
2010-02-10 14:30:00,17.44,17.45,17.41,17.43,15800.0,17.1203,17.1301,17.0908,17.1104,15800.0
2010-02-10 14:35:00,17.43,17.43,17.4,17.4,19800.0,17.1104,17.1104,17.081,17.081,19800.0
2010-02-10 14:40:00,17.4,17.42,17.4,17.41,15400.0,17.081,17.1006,17.081,17.0908,15400.0
2010-02-10 14:45:00,17.4,17.41,17.4,17.4,7500.0,17.081,17.0908,17.081,17.081,7500.0
2010-02-10 14:50:00,17.4,17.41,17.36,17.39,40500.0,17.081,17.0908,17.0417,17.0712,40500.0
2010-02-10 14:55:00,17.4,17.41,17.4,17.4,5500.0,17.081,17.0908,17.081,17.081,5500.0
2010-02-10 15:00:00,17.4,17.45,17.4,17.45,16800.0,17.081,17.1301,17.081,17.1301,16800.0
2010-02-10 15:05:00,17.45,17.45,17.43,17.43,17300.0,17.1301,17.1301,17.1104,17.1104,17300.0
2010-02-10 15:10:00,17.44,17.45,17.43,17.43,22100.0,17.1203,17.1301,17.1104,17.1104,22100.0
2010-02-10 15:15:00,17.44,17.44,17.4,17.43,28300.0,17.1203,17.1203,17.081,17.1104,28300.0
2010-02-10 15:20:00,17.43,17.45,17.42,17.44,16200.0,17.1104,17.1301,17.1006,17.1203,16200.0
2010-02-10 15:25:00,17.44,17.49,17.44,17.49,23300.0,17.1203,17.1693,17.1203,17.1693,23300.0
2010-02-10 15:30:00,17.48,17.48,17.4,17.4,74600.0,17.1595,17.1595,17.081,17.081,74600.0
2010-02-10 15:35:00,17.4,17.44,17.38,17.41,44300.0,17.081,17.1203,17.0614,17.0908,44300.0
2010-02-10 15:40:00,17.4,17.43,17.39,17.4,55100.0,17.081,17.1104,17.0712,17.081,55100.0
2010-02-10 15:45:00,17.4,17.41,17.39,17.39,29900.0,17.081,17.0908,17.0712,17.0712,29900.0
2010-02-10 15:50:00,17.39,17.4,17.36,17.38,74000.0,17.0712,17.081,17.0417,17.0614,74000.0
2010-02-10 15:55:00,17.38,17.42,17.37,17.42,97800.0,17.0614,17.1006,17.0515,17.1006,97800.0
2010-02-11 09:30:00,17.41,17.41,17.21,17.21,27300.0,17.0908,17.0908,16.8945,16.8945,27300.0
2010-02-11 09:35:00,17.23,17.38,17.21,17.3,12300.0,16.9141,17.0614,16.8945,16.9828,12300.0
2010-02-11 09:40:00,17.3,17.34,17.23,17.26,25000.0,16.9828,17.0221,16.9141,16.9436,25000.0
2010-02-11 09:45:00,17.25,17.27,17.2,17.26,15600.0,16.9337,16.9534,16.8847,16.9436,15600.0
2010-02-11 09:50:00,17.27,17.36,17.27,17.32,22700.0,16.9534,17.0417,16.9534,17.0025,22700.0
2010-02-11 09:55:00,17.32,17.42,17.32,17.38,22400.0,17.0025,17.1006,17.0025,17.0614,22400.0
2010-02-11 10:00:00,17.37,17.39,17.32,17.38,15900.0,17.0515,17.0712,17.0025,17.0614,15900.0
2010-02-11 10:05:00,17.37,17.44,17.37,17.43,4700.0,17.0515,17.1203,17.0515,17.1104,4700.0
2010-02-11 10:10:00,17.43,17.5,17.43,17.46,15500.0,17.1104,17.1792,17.1104,17.1399,15500.0
2010-02-11 10:15:00,17.46,17.47,17.44,17.45,9200.0,17.1399,17.1497,17.1203,17.1301,9200.0
2010-02-11 10:20:00,17.45,17.45,17.4,17.42,17300.0,17.1301,17.1301,17.081,17.1006,17300.0
2010-02-11 10:25:00,17.41,17.46,17.41,17.43,16900.0,17.0908,17.1399,17.0908,17.1104,16900.0
2010-02-11 10:30:00,17.43,17.44,17.38,17.39,9000.0,17.1104,17.1203,17.0614,17.0712,9000.0
2010-02-11 10:35:00,17.39,17.44,17.37,17.44,15300.0,17.0712,17.1203,17.0515,17.1203,15300.0
2010-02-11 10:40:00,17.44,17.46,17.41,17.43,14700.0,17.1203,17.1399,17.0908,17.1104,14700.0
2010-02-11 10:45:00,17.43,17.49,17.42,17.43,12200.0,17.1104,17.1693,17.1006,17.1104,12200.0
2010-02-11 10:50:00,17.42,17.43,17.37,17.4,18100.0,17.1006,17.1104,17.0515,17.081,18100.0
2010-02-11 10:55:00,17.4,17.46,17.39,17.42,7000.0,17.081,17.1399,17.0712,17.1006,7000.0
2010-02-11 11:00:00,17.42,17.46,17.42,17.45,6100.0,17.1006,17.1399,17.1006,17.1301,6100.0
2010-02-11 11:05:00,17.45,17.47,17.41,17.42,20000.0,17.1301,17.1497,17.0908,17.1006,20000.0
2010-02-11 11:10:00,17.42,17.45,17.42,17.42,10800.0,17.1006,17.1301,17.1006,17.1006,10800.0
2010-02-11 11:15:00,17.42,17.45,17.42,17.42,10500.0,17.1006,17.1301,17.1006,17.1006,10500.0
2010-02-11 11:20:00,17.43,17.5,17.42,17.49,10600.0,17.1104,17.1792,17.1006,17.1693,10600.0
2010-02-11 11:25:00,17.5,17.51,17.47,17.48,15500.0,17.1792,17.189,17.1497,17.1595,15500.0
2010-02-11 11:30:00,17.48,17.5,17.48,17.48,4600.0,17.1595,17.1792,17.1595,17.1595,4600.0
2010-02-11 11:35:00,17.48,17.5,17.48,17.49,7600.0,17.1595,17.1792,17.1595,17.1693,7600.0
2010-02-11 11:40:00,17.49,17.55,17.48,17.5,27200.0,17.1693,17.2282,17.1595,17.1792,27200.0
2010-02-11 11:45:00,17.49,17.53,17.49,17.52,29700.0,17.1693,17.2086,17.1693,17.1988,29700.0
2010-02-11 11:50:00,17.52,17.54,17.52,17.53,11400.0,17.1988,17.2184,17.1988,17.2086,11400.0
2010-02-11 11:55:00,17.54,17.58,17.53,17.57,55300.0,17.2184,17.2577,17.2086,17.2479,55300.0
2010-02-11 12:00:00,17.58,17.61,17.57,17.61,20700.0,17.2577,17.2871,17.2479,17.2871,20700.0
2010-02-11 12:05:00,17.61,17.62,17.59,17.62,12900.0,17.2871,17.297,17.2675,17.297,12900.0
2010-02-11 12:10:00,17.62,17.65,17.6,17.65,30800.0,17.297,17.3264,17.2773,17.3264,30800.0
2010-02-11 12:15:00,17.65,17.69,17.64,17.64,30200.0,17.3264,17.3657,17.3166,17.3166,30200.0
2010-02-11 12:20:00,17.63,17.64,17.62,17.63,6500.0,17.3068,17.3166,17.297,17.3068,6500.0
2010-02-11 12:25:00,17.62,17.64,17.62,17.63,6900.0,17.297,17.3166,17.297,17.3068,6900.0
2010-02-11 12:30:00,17.63,17.66,17.62,17.66,15400.0,17.3068,17.3362,17.297,17.3362,15400.0
2010-02-11 12:35:00,17.66,17.66,17.65,17.66,19900.0,17.3362,17.3362,17.3264,17.3362,19900.0
2010-02-11 12:40:00,17.66,17.66,17.65,17.65,5100.0,17.3362,17.3362,17.3264,17.3264,5100.0
2010-02-11 12:45:00,17.66,17.66,17.65,17.65,4700.0,17.3362,17.3362,17.3264,17.3264,4700.0
2010-02-11 12:50:00,17.65,17.69,17.65,17.69,15000.0,17.3264,17.3657,17.3264,17.3657,15000.0
2010-02-11 12:55:00,17.68,17.69,17.65,17.69,16000.0,17.3559,17.3657,17.3264,17.3657,16000.0
2010-02-11 13:00:00,17.69,17.69,17.66,17.66,13600.0,17.3657,17.3657,17.3362,17.3362,13600.0
2010-02-11 13:05:00,17.66,17.67,17.64,17.65,16800.0,17.3362,17.346,17.3166,17.3264,16800.0
2010-02-11 13:10:00,17.64,17.65,17.62,17.64,11800.0,17.3166,17.3264,17.297,17.3166,11800.0
2010-02-11 13:15:00,17.63,17.64,17.62,17.63,10100.0,17.3068,17.3166,17.297,17.3068,10100.0
2010-02-11 13:20:00,17.63,17.64,17.62,17.64,4500.0,17.3068,17.3166,17.297,17.3166,4500.0
2010-02-11 13:25:00,17.64,17.66,17.63,17.65,9100.0,17.3166,17.3362,17.3068,17.3264,9100.0
2010-02-11 13:30:00,17.66,17.69,17.66,17.68,18600.0,17.3362,17.3657,17.3362,17.3559,18600.0
2010-02-11 13:35:00,17.68,17.68,17.65,17.65,8000.0,17.3559,17.3559,17.3264,17.3264,8000.0
2010-02-11 13:40:00,17.65,17.65,17.64,17.65,3500.0,17.3264,17.3264,17.3166,17.3264,3500.0
2010-02-11 13:45:00,17.65,17.65,17.61,17.61,17400.0,17.3264,17.3264,17.2871,17.2871,17400.0
2010-02-11 13:50:00,17.61,17.62,17.6,17.62,9900.0,17.2871,17.297,17.2773,17.297,9900.0
2010-02-11 13:55:00,17.62,17.63,17.61,17.63,5900.0,17.297,17.3068,17.2871,17.3068,5900.0
2010-02-11 14:00:00,17.63,17.67,17.62,17.67,25700.0,17.3068,17.346,17.297,17.346,25700.0
2010-02-11 14:05:00,17.67,17.68,17.67,17.68,8900.0,17.346,17.3559,17.346,17.3559,8900.0
2010-02-11 14:10:00,17.67,17.67,17.62,17.62,91900.0,17.346,17.346,17.297,17.297,91900.0
2010-02-11 14:15:00,17.62,17.64,17.61,17.62,12100.0,17.297,17.3166,17.2871,17.297,12100.0
2010-02-11 14:20:00,17.63,17.65,17.62,17.64,17700.0,17.3068,17.3264,17.297,17.3166,17700.0
2010-02-11 14:25:00,17.64,17.69,17.63,17.68,19200.0,17.3166,17.3657,17.3068,17.3559,19200.0
2010-02-11 14:30:00,17.68,17.69,17.63,17.64,14600.0,17.3559,17.3657,17.3068,17.3166,14600.0
2010-02-11 14:35:00,17.65,17.65,17.64,17.65,2400.0,17.3264,17.3264,17.3166,17.3264,2400.0
2010-02-11 14:40:00,17.65,17.67,17.65,17.67,9200.0,17.3264,17.346,17.3264,17.346,9200.0
2010-02-11 14:45:00,17.67,17.68,17.64,17.64,24000.0,17.346,17.3559,17.3166,17.3166,24000.0
2010-02-11 14:50:00,17.64,17.66,17.63,17.63,14600.0,17.3166,17.3362,17.3068,17.3068,14600.0
2010-02-11 14:55:00,17.63,17.66,17.63,17.65,5600.0,17.3068,17.3362,17.3068,17.3264,5600.0
2010-02-11 15:00:00,17.66,17.66,17.65,17.66,11600.0,17.3362,17.3362,17.3264,17.3362,11600.0
2010-02-11 15:05:00,17.66,17.68,17.65,17.67,15900.0,17.3362,17.3559,17.3264,17.346,15900.0
2010-02-11 15:10:00,17.67,17.68,17.66,17.66,15500.0,17.346,17.3559,17.3362,17.3362,15500.0
2010-02-11 15:15:00,17.66,17.67,17.66,17.66,7900.0,17.3362,17.346,17.3362,17.3362,7900.0
2010-02-11 15:20:00,17.66,17.67,17.65,17.66,18700.0,17.3362,17.346,17.3264,17.3362,18700.0
2010-02-11 15:25:00,17.66,17.67,17.63,17.63,17500.0,17.3362,17.346,17.3068,17.3068,17500.0
2010-02-11 15:30:00,17.63,17.65,17.62,17.64,20800.0,17.3068,17.3264,17.297,17.3166,20800.0
2010-02-11 15:35:00,17.64,17.65,17.61,17.61,22100.0,17.3166,17.3264,17.2871,17.2871,22100.0
2010-02-11 15:40:00,17.61,17.62,17.59,17.59,35200.0,17.2871,17.297,17.2675,17.2675,35200.0
2010-02-11 15:45:00,17.59,17.6,17.56,17.57,33500.0,17.2675,17.2773,17.2381,17.2479,33500.0
2010-02-11 15:50:00,17.57,17.6,17.56,17.6,41200.0,17.2479,17.2773,17.2381,17.2773,41200.0
2010-02-11 15:55:00,17.6,17.6,17.59,17.6,63600.0,17.2773,17.2773,17.2675,17.2773,63600.0
2010-02-12 09:30:00,17.39,17.48,17.21,17.24,37400.0,17.0712,17.1595,16.8945,16.9239,37400.0
2010-02-12 09:35:00,17.26,17.32,17.23,17.32,30100.0,16.9436,17.0025,16.9141,17.0025,30100.0
2010-02-12 09:40:00,17.32,17.37,17.29,17.36,18000.0,17.0025,17.0515,16.973,17.0417,18000.0
2010-02-12 09:45:00,17.37,17.41,17.32,17.41,35300.0,17.0515,17.0908,17.0025,17.0908,35300.0
2010-02-12 09:50:00,17.42,17.45,17.39,17.39,16000.0,17.1006,17.1301,17.0712,17.0712,16000.0
2010-02-12 09:55:00,17.39,17.5,17.38,17.44,41400.0,17.0712,17.1792,17.0614,17.1203,41400.0
2010-02-12 10:00:00,17.45,17.45,17.35,17.37,35600.0,17.1301,17.1301,17.0319,17.0515,35600.0
2010-02-12 10:05:00,17.38,17.4,17.35,17.39,58300.0,17.0614,17.081,17.0319,17.0712,58300.0
2010-02-12 10:10:00,17.4,17.4,17.34,17.35,45200.0,17.081,17.081,17.0221,17.0319,45200.0
2010-02-12 10:15:00,17.34,17.41,17.33,17.35,41900.0,17.0221,17.0908,17.0123,17.0319,41900.0
2010-02-12 10:20:00,17.35,17.35,17.31,17.34,23000.0,17.0319,17.0319,16.9926,17.0221,23000.0
2010-02-12 10:25:00,17.35,17.43,17.35,17.43,22700.0,17.0319,17.1104,17.0319,17.1104,22700.0
2010-02-12 10:30:00,17.42,17.46,17.42,17.43,11800.0,17.1006,17.1399,17.1006,17.1104,11800.0
2010-02-12 10:35:00,17.43,17.46,17.35,17.36,11100.0,17.1104,17.1399,17.0319,17.0417,11100.0
2010-02-12 10:40:00,17.37,17.38,17.37,17.37,9600.0,17.0515,17.0614,17.0515,17.0515,9600.0
2010-02-12 10:45:00,17.36,17.37,17.34,17.35,12300.0,17.0417,17.0515,17.0221,17.0319,12300.0
2010-02-12 10:50:00,17.35,17.41,17.35,17.37,12900.0,17.0319,17.0908,17.0319,17.0515,12900.0
2010-02-12 10:55:00,17.36,17.37,17.33,17.35,14900.0,17.0417,17.0515,17.0123,17.0319,14900.0
2010-02-12 11:00:00,17.33,17.35,17.3,17.33,13400.0,17.0123,17.0319,16.9828,17.0123,13400.0
2010-02-12 11:05:00,17.33,17.37,17.33,17.35,10000.0,17.0123,17.0515,17.0123,17.0319,10000.0
2010-02-12 11:10:00,17.36,17.36,17.31,17.33,12800.0,17.0417,17.0417,16.9926,17.0123,12800.0
2010-02-12 11:15:00,17.36,17.37,17.35,17.37,9400.0,17.0417,17.0515,17.0319,17.0515,9400.0
2010-02-12 11:20:00,17.37,17.42,17.36,17.41,13800.0,17.0515,17.1006,17.0417,17.0908,13800.0
2010-02-12 11:25:00,17.4,17.41,17.38,17.38,15700.0,17.081,17.0908,17.0614,17.0614,15700.0
2010-02-12 11:30:00,17.37,17.39,17.36,17.37,7800.0,17.0515,17.0712,17.0417,17.0515,7800.0
2010-02-12 11:35:00,17.37,17.39,17.37,17.39,6400.0,17.0515,17.0712,17.0515,17.0712,6400.0
2010-02-12 11:40:00,17.39,17.42,17.38,17.41,7800.0,17.0712,17.1006,17.0614,17.0908,7800.0
2010-02-12 11:45:00,17.42,17.44,17.42,17.44,6500.0,17.1006,17.1203,17.1006,17.1203,6500.0
2010-02-12 11:50:00,17.44,17.44,17.4,17.41,15700.0,17.1203,17.1203,17.081,17.0908,15700.0
2010-02-12 11:55:00,17.41,17.42,17.4,17.42,6600.0,17.0908,17.1006,17.081,17.1006,6600.0
2010-02-12 12:00:00,17.42,17.46,17.42,17.45,16700.0,17.1006,17.1399,17.1006,17.1301,16700.0
2010-02-12 12:05:00,17.45,17.46,17.45,17.46,6100.0,17.1301,17.1399,17.1301,17.1399,6100.0
2010-02-12 12:10:00,17.46,17.5,17.46,17.49,8600.0,17.1399,17.1792,17.1399,17.1693,8600.0
2010-02-12 12:15:00,17.5,17.57,17.49,17.54,15200.0,17.1792,17.2479,17.1693,17.2184,15200.0
2010-02-12 12:20:00,17.55,17.56,17.54,17.56,9600.0,17.2282,17.2381,17.2184,17.2381,9600.0
2010-02-12 12:25:00,17.56,17.56,17.55,17.55,4400.0,17.2381,17.2381,17.2282,17.2282,4400.0
2010-02-12 12:30:00,17.56,17.56,17.49,17.51,21400.0,17.2381,17.2381,17.1693,17.189,21400.0
2010-02-12 12:35:00,17.52,17.53,17.51,17.51,8300.0,17.1988,17.2086,17.189,17.189,8300.0
2010-02-12 12:40:00,17.51,17.52,17.49,17.5,8500.0,17.189,17.1988,17.1693,17.1792,8500.0
2010-02-12 12:45:00,17.5,17.52,17.49,17.5,18100.0,17.1792,17.1988,17.1693,17.1792,18100.0
2010-02-12 12:50:00,17.49,17.49,17.46,17.48,16800.0,17.1693,17.1693,17.1399,17.1595,16800.0
2010-02-12 12:55:00,17.47,17.5,17.47,17.5,15700.0,17.1497,17.1792,17.1497,17.1792,15700.0
2010-02-12 13:00:00,17.49,17.51,17.49,17.51,9400.0,17.1693,17.189,17.1693,17.189,9400.0
2010-02-12 13:05:00,17.5,17.52,17.5,17.51,13000.0,17.1792,17.1988,17.1792,17.189,13000.0
2010-02-12 13:10:00,17.51,17.52,17.5,17.5,18800.0,17.189,17.1988,17.1792,17.1792,18800.0
2010-02-12 13:15:00,17.5,17.5,17.44,17.48,35100.0,17.1792,17.1792,17.1203,17.1595,35100.0
2010-02-12 13:20:00,17.48,17.49,17.42,17.44,28400.0,17.1595,17.1693,17.1006,17.1203,28400.0
2010-02-12 13:25:00,17.45,17.45,17.42,17.42,9000.0,17.1301,17.1301,17.1006,17.1006,9000.0
2010-02-12 13:30:00,17.42,17.42,17.36,17.42,24500.0,17.1006,17.1006,17.0417,17.1006,24500.0
2010-02-12 13:35:00,17.41,17.42,17.4,17.42,9000.0,17.0908,17.1006,17.081,17.1006,9000.0
2010-02-12 13:40:00,17.42,17.48,17.42,17.46,34000.0,17.1006,17.1595,17.1006,17.1399,34000.0
2010-02-12 13:45:00,17.45,17.46,17.45,17.46,4700.0,17.1301,17.1399,17.1301,17.1399,4700.0
2010-02-12 13:50:00,17.46,17.47,17.44,17.44,16300.0,17.1399,17.1497,17.1203,17.1203,16300.0
2010-02-12 13:55:00,17.44,17.45,17.43,17.45,15400.0,17.1203,17.1301,17.1104,17.1301,15400.0
2010-02-12 14:00:00,17.44,17.45,17.43,17.43,28500.0,17.1203,17.1301,17.1104,17.1104,28500.0
2010-02-12 14:05:00,17.42,17.44,17.39,17.39,56800.0,17.1006,17.1203,17.0712,17.0712,56800.0
2010-02-12 14:10:00,17.4,17.46,17.4,17.46,22000.0,17.081,17.1399,17.081,17.1399,22000.0
2010-02-12 14:15:00,17.46,17.49,17.46,17.49,8800.0,17.1399,17.1693,17.1399,17.1693,8800.0
2010-02-12 14:20:00,17.48,17.52,17.47,17.5,22200.0,17.1595,17.1988,17.1497,17.1792,22200.0
2010-02-12 14:25:00,17.5,17.5,17.45,17.45,36700.0,17.1792,17.1792,17.1301,17.1301,36700.0
2010-02-12 14:30:00,17.45,17.46,17.45,17.46,9600.0,17.1301,17.1399,17.1301,17.1399,9600.0
2010-02-12 14:35:00,17.46,17.46,17.43,17.46,28200.0,17.1399,17.1399,17.1104,17.1399,28200.0
2010-02-12 14:40:00,17.46,17.46,17.42,17.44,15200.0,17.1399,17.1399,17.1006,17.1203,15200.0
2010-02-12 14:45:00,17.44,17.49,17.44,17.49,10700.0,17.1203,17.1693,17.1203,17.1693,10700.0
2010-02-12 14:50:00,17.48,17.52,17.48,17.5,18800.0,17.1595,17.1988,17.1595,17.1792,18800.0
2010-02-12 14:55:00,17.5,17.51,17.45,17.46,7600.0,17.1792,17.189,17.1301,17.1399,7600.0
2010-02-12 15:00:00,17.46,17.47,17.41,17.45,26900.0,17.1399,17.1497,17.0908,17.1301,26900.0
2010-02-12 15:05:00,17.45,17.52,17.45,17.52,23200.0,17.1301,17.1988,17.1301,17.1988,23200.0
2010-02-12 15:10:00,17.52,17.52,17.43,17.49,24200.0,17.1988,17.1988,17.1104,17.1693,24200.0
2010-02-12 15:15:00,17.48,17.5,17.45,17.47,14300.0,17.1595,17.1792,17.1301,17.1497,14300.0
2010-02-12 15:20:00,17.45,17.49,17.45,17.47,17700.0,17.1301,17.1693,17.1301,17.1497,17700.0
2010-02-12 15:25:00,17.48,17.49,17.46,17.46,16100.0,17.1595,17.1693,17.1399,17.1399,16100.0
2010-02-12 15:30:00,17.46,17.47,17.43,17.46,20400.0,17.1399,17.1497,17.1104,17.1399,20400.0
2010-02-12 15:35:00,17.46,17.49,17.45,17.47,31200.0,17.1399,17.1693,17.1301,17.1497,31200.0
2010-02-12 15:40:00,17.46,17.48,17.45,17.47,61500.0,17.1399,17.1595,17.1301,17.1497,61500.0
2010-02-12 15:45:00,17.47,17.48,17.46,17.48,47500.0,17.1497,17.1595,17.1399,17.1595,47500.0
2010-02-12 15:50:00,17.48,17.53,17.47,17.5,66300.0,17.1595,17.2086,17.1497,17.1792,66300.0
2010-02-12 15:55:00,17.5,17.51,17.47,17.51,92600.0,17.1792,17.189,17.1497,17.189,92600.0
2010-02-16 09:30:00,17.7,17.73,17.53,17.62,63200.0,17.3755,17.4049,17.2086,17.297,63200.0
2010-02-16 09:35:00,17.63,17.71,17.63,17.7,12500.0,17.3068,17.3853,17.3068,17.3755,12500.0
2010-02-16 09:40:00,17.7,17.7,17.64,17.64,19900.0,17.3755,17.3755,17.3166,17.3166,19900.0
2010-02-16 09:45:00,17.64,17.64,17.48,17.59,57900.0,17.3166,17.3166,17.1595,17.2675,57900.0
2010-02-16 09:50:00,17.61,17.65,17.6,17.64,8800.0,17.2871,17.3264,17.2773,17.3166,8800.0
2010-02-16 09:55:00,17.64,17.65,17.61,17.63,6900.0,17.3166,17.3264,17.2871,17.3068,6900.0
2010-02-16 10:00:00,17.63,17.65,17.62,17.62,11600.0,17.3068,17.3264,17.297,17.297,11600.0
2010-02-16 10:05:00,17.61,17.61,17.56,17.56,20800.0,17.2871,17.2871,17.2381,17.2381,20800.0
2010-02-16 10:10:00,17.56,17.59,17.54,17.59,10900.0,17.2381,17.2675,17.2184,17.2675,10900.0
2010-02-16 10:15:00,17.59,17.68,17.58,17.67,36600.0,17.2675,17.3559,17.2577,17.346,36600.0
2010-02-16 10:20:00,17.67,17.67,17.61,17.62,9200.0,17.346,17.346,17.2871,17.297,9200.0
2010-02-16 10:25:00,17.61,17.66,17.61,17.66,12700.0,17.2871,17.3362,17.2871,17.3362,12700.0
2010-02-16 10:30:00,17.66,17.7,17.65,17.69,14600.0,17.3362,17.3755,17.3264,17.3657,14600.0
2010-02-16 10:35:00,17.7,17.73,17.69,17.73,8400.0,17.3755,17.4049,17.3657,17.4049,8400.0
2010-02-16 10:40:00,17.73,17.74,17.72,17.74,22100.0,17.4049,17.4148,17.3951,17.4148,22100.0
2010-02-16 10:45:00,17.74,17.75,17.72,17.72,25300.0,17.4148,17.4246,17.3951,17.3951,25300.0
2010-02-16 10:50:00,17.72,17.72,17.67,17.67,16100.0,17.3951,17.3951,17.346,17.346,16100.0
2010-02-16 10:55:00,17.68,17.68,17.67,17.68,27200.0,17.3559,17.3559,17.346,17.3559,27200.0
2010-02-16 11:00:00,17.69,17.71,17.69,17.7,21800.0,17.3657,17.3853,17.3657,17.3755,21800.0
2010-02-16 11:05:00,17.69,17.7,17.67,17.68,21300.0,17.3657,17.3755,17.346,17.3559,21300.0
2010-02-16 11:10:00,17.69,17.69,17.67,17.68,10600.0,17.3657,17.3657,17.346,17.3559,10600.0
2010-02-16 11:15:00,17.68,17.69,17.67,17.69,13500.0,17.3559,17.3657,17.346,17.3657,13500.0
2010-02-16 11:20:00,17.68,17.7,17.68,17.69,13900.0,17.3559,17.3755,17.3559,17.3657,13900.0
2010-02-16 11:25:00,17.69,17.7,17.68,17.7,9000.0,17.3657,17.3755,17.3559,17.3755,9000.0
2010-02-16 11:30:00,17.69,17.71,17.66,17.67,22800.0,17.3657,17.3853,17.3362,17.346,22800.0
2010-02-16 11:35:00,17.67,17.67,17.66,17.67,8700.0,17.346,17.346,17.3362,17.346,8700.0
2010-02-16 11:40:00,17.66,17.69,17.66,17.69,17600.0,17.3362,17.3657,17.3362,17.3657,17600.0
2010-02-16 11:45:00,17.69,17.7,17.69,17.7,8900.0,17.3657,17.3755,17.3657,17.3755,8900.0
2010-02-16 11:50:00,17.69,17.69,17.68,17.69,5600.0,17.3657,17.3657,17.3559,17.3657,5600.0
2010-02-16 11:55:00,17.69,17.69,17.66,17.66,23900.0,17.3657,17.3657,17.3362,17.3362,23900.0
2010-02-16 12:00:00,17.66,17.67,17.65,17.66,12000.0,17.3362,17.346,17.3264,17.3362,12000.0
2010-02-16 12:05:00,17.67,17.7,17.66,17.7,4100.0,17.346,17.3755,17.3362,17.3755,4100.0
2010-02-16 12:10:00,17.7,17.71,17.69,17.7,15300.0,17.3755,17.3853,17.3657,17.3755,15300.0
2010-02-16 12:15:00,17.7,17.7,17.69,17.7,10300.0,17.3755,17.3755,17.3657,17.3755,10300.0
2010-02-16 12:20:00,17.7,17.7,17.69,17.7,3100.0,17.3755,17.3755,17.3657,17.3755,3100.0
2010-02-16 12:25:00,17.7,17.7,17.69,17.7,4500.0,17.3755,17.3755,17.3657,17.3755,4500.0
2010-02-16 12:30:00,17.7,17.7,17.69,17.69,9700.0,17.3755,17.3755,17.3657,17.3657,9700.0
2010-02-16 12:35:00,17.69,17.7,17.69,17.69,5200.0,17.3657,17.3755,17.3657,17.3657,5200.0
2010-02-16 12:40:00,17.7,17.7,17.68,17.68,20700.0,17.3755,17.3755,17.3559,17.3559,20700.0
2010-02-16 12:45:00,17.68,17.69,17.63,17.66,54200.0,17.3559,17.3657,17.3068,17.3362,54200.0
2010-02-16 12:50:00,17.66,17.7,17.66,17.7,12300.0,17.3362,17.3755,17.3362,17.3755,12300.0
2010-02-16 12:55:00,17.7,17.71,17.69,17.7,9200.0,17.3755,17.3853,17.3657,17.3755,9200.0
2010-02-16 13:00:00,17.69,17.7,17.68,17.69,12500.0,17.3657,17.3755,17.3559,17.3657,12500.0
2010-02-16 13:05:00,17.69,17.69,17.67,17.67,8200.0,17.3657,17.3657,17.346,17.346,8200.0
2010-02-16 13:10:00,17.68,17.68,17.67,17.68,33700.0,17.3559,17.3559,17.346,17.3559,33700.0
2010-02-16 13:15:00,17.68,17.69,17.67,17.67,32200.0,17.3559,17.3657,17.346,17.346,32200.0
2010-02-16 13:20:00,17.67,17.68,17.67,17.67,10800.0,17.346,17.3559,17.346,17.346,10800.0
2010-02-16 13:25:00,17.67,17.67,17.65,17.65,75600.0,17.346,17.346,17.3264,17.3264,75600.0
2010-02-16 13:30:00,17.66,17.67,17.64,17.64,21800.0,17.3362,17.346,17.3166,17.3166,21800.0
2010-02-16 13:35:00,17.65,17.65,17.64,17.65,5700.0,17.3264,17.3264,17.3166,17.3264,5700.0
2010-02-16 13:40:00,17.65,17.65,17.64,17.64,6000.0,17.3264,17.3264,17.3166,17.3166,6000.0
2010-02-16 13:45:00,17.65,17.65,17.64,17.64,14000.0,17.3264,17.3264,17.3166,17.3166,14000.0
2010-02-16 13:50:00,17.64,17.65,17.64,17.65,47600.0,17.3166,17.3264,17.3166,17.3264,47600.0
2010-02-16 13:55:00,17.65,17.65,17.63,17.64,18100.0,17.3264,17.3264,17.3068,17.3166,18100.0
2010-02-16 14:00:00,17.64,17.65,17.63,17.64,27300.0,17.3166,17.3264,17.3068,17.3166,27300.0
2010-02-16 14:05:00,17.65,17.65,17.64,17.65,8500.0,17.3264,17.3264,17.3166,17.3264,8500.0
2010-02-16 14:10:00,17.64,17.65,17.64,17.65,8700.0,17.3166,17.3264,17.3166,17.3264,8700.0
2010-02-16 14:15:00,17.65,17.65,17.64,17.65,17400.0,17.3264,17.3264,17.3166,17.3264,17400.0
2010-02-16 14:20:00,17.64,17.66,17.64,17.65,24500.0,17.3166,17.3362,17.3166,17.3264,24500.0
2010-02-16 14:25:00,17.64,17.66,17.64,17.65,81500.0,17.3166,17.3362,17.3166,17.3264,81500.0
2010-02-16 14:30:00,17.65,17.65,17.62,17.62,56100.0,17.3264,17.3264,17.297,17.297,56100.0
2010-02-16 14:35:00,17.63,17.63,17.6,17.61,37700.0,17.3068,17.3068,17.2773,17.2871,37700.0
2010-02-16 14:40:00,17.61,17.63,17.61,17.62,17400.0,17.2871,17.3068,17.2871,17.297,17400.0
2010-02-16 14:45:00,17.63,17.65,17.63,17.64,23500.0,17.3068,17.3264,17.3068,17.3166,23500.0
2010-02-16 14:50:00,17.65,17.65,17.61,17.62,52500.0,17.3264,17.3264,17.2871,17.297,52500.0
2010-02-16 14:55:00,17.62,17.62,17.58,17.59,29800.0,17.297,17.297,17.2577,17.2675,29800.0
2010-02-16 15:00:00,17.6,17.6,17.59,17.6,23000.0,17.2773,17.2773,17.2675,17.2773,23000.0
2010-02-16 15:05:00,17.6,17.6,17.59,17.6,25400.0,17.2773,17.2773,17.2675,17.2773,25400.0
2010-02-16 15:10:00,17.6,17.6,17.59,17.59,28900.0,17.2773,17.2773,17.2675,17.2675,28900.0
2010-02-16 15:15:00,17.6,17.6,17.59,17.59,22500.0,17.2773,17.2773,17.2675,17.2675,22500.0
2010-02-16 15:20:00,17.59,17.63,17.59,17.63,48500.0,17.2675,17.3068,17.2675,17.3068,48500.0
2010-02-16 15:25:00,17.62,17.63,17.62,17.62,30100.0,17.297,17.3068,17.297,17.297,30100.0
2010-02-16 15:30:00,17.62,17.63,17.6,17.62,107300.0,17.297,17.3068,17.2773,17.297,107300.0
2010-02-16 15:35:00,17.62,17.65,17.61,17.65,54800.0,17.297,17.3264,17.2871,17.3264,54800.0
2010-02-16 15:40:00,17.64,17.65,17.63,17.65,68800.0,17.3166,17.3264,17.3068,17.3264,68800.0
2010-02-16 15:45:00,17.64,17.65,17.64,17.64,80200.0,17.3166,17.3264,17.3166,17.3166,80200.0
2010-02-16 15:50:00,17.64,17.65,17.64,17.64,83700.0,17.3166,17.3264,17.3166,17.3166,83700.0
2010-02-16 15:55:00,17.65,17.65,17.64,17.64,108300.0,17.3264,17.3264,17.3166,17.3166,108300.0
2010-02-17 09:30:00,17.72,17.77,17.66,17.76,20900.0,17.3951,17.4442,17.3362,17.4344,20900.0
2010-02-17 09:35:00,17.78,17.83,17.68,17.73,26100.0,17.454,17.5031,17.3559,17.4049,26100.0
2010-02-17 09:40:00,17.74,17.74,17.65,17.66,14500.0,17.4148,17.4148,17.3264,17.3362,14500.0
2010-02-17 09:45:00,17.66,17.66,17.61,17.62,19300.0,17.3362,17.3362,17.2871,17.297,19300.0
2010-02-17 09:50:00,17.63,17.63,17.6,17.61,61100.0,17.3068,17.3068,17.2773,17.2871,61100.0
2010-02-17 09:55:00,17.6,17.61,17.59,17.61,10000.0,17.2773,17.2871,17.2675,17.2871,10000.0
2010-02-17 10:00:00,17.61,17.65,17.6,17.6,29800.0,17.2871,17.3264,17.2773,17.2773,29800.0
2010-02-17 10:05:00,17.61,17.64,17.6,17.64,12600.0,17.2871,17.3166,17.2773,17.3166,12600.0
2010-02-17 10:10:00,17.63,17.64,17.6,17.6,22900.0,17.3068,17.3166,17.2773,17.2773,22900.0
2010-02-17 10:15:00,17.61,17.64,17.61,17.63,26100.0,17.2871,17.3166,17.2871,17.3068,26100.0
2010-02-17 10:20:00,17.63,17.67,17.63,17.66,25700.0,17.3068,17.346,17.3068,17.3362,25700.0
2010-02-17 10:25:00,17.65,17.68,17.65,17.68,8300.0,17.3264,17.3559,17.3264,17.3559,8300.0
2010-02-17 10:30:00,17.68,17.7,17.68,17.7,14300.0,17.3559,17.3755,17.3559,17.3755,14300.0
2010-02-17 10:35:00,17.7,17.73,17.69,17.69,36500.0,17.3755,17.4049,17.3657,17.3657,36500.0
2010-02-17 10:40:00,17.7,17.7,17.66,17.67,13700.0,17.3755,17.3755,17.3362,17.346,13700.0
2010-02-17 10:45:00,17.66,17.67,17.63,17.63,17300.0,17.3362,17.346,17.3068,17.3068,17300.0
2010-02-17 10:50:00,17.63,17.64,17.6,17.61,21200.0,17.3068,17.3166,17.2773,17.2871,21200.0
2010-02-17 10:55:00,17.61,17.61,17.58,17.58,8000.0,17.2871,17.2871,17.2577,17.2577,8000.0
2010-02-17 11:00:00,17.58,17.59,17.52,17.53,25500.0,17.2577,17.2675,17.1988,17.2086,25500.0
2010-02-17 11:05:00,17.52,17.53,17.51,17.52,29800.0,17.1988,17.2086,17.189,17.1988,29800.0
2010-02-17 11:10:00,17.51,17.55,17.5,17.55,24800.0,17.189,17.2282,17.1792,17.2282,24800.0
2010-02-17 11:15:00,17.55,17.56,17.54,17.54,7000.0,17.2282,17.2381,17.2184,17.2184,7000.0
2010-02-17 11:20:00,17.55,17.57,17.54,17.57,8000.0,17.2282,17.2479,17.2184,17.2479,8000.0
2010-02-17 11:25:00,17.57,17.57,17.52,17.52,14500.0,17.2479,17.2479,17.1988,17.1988,14500.0
2010-02-17 11:30:00,17.51,17.53,17.51,17.52,20500.0,17.189,17.2086,17.189,17.1988,20500.0
2010-02-17 11:35:00,17.52,17.54,17.52,17.54,4400.0,17.1988,17.2184,17.1988,17.2184,4400.0
2010-02-17 11:40:00,17.53,17.54,17.52,17.53,7200.0,17.2086,17.2184,17.1988,17.2086,7200.0
2010-02-17 11:45:00,17.53,17.55,17.52,17.54,13500.0,17.2086,17.2282,17.1988,17.2184,13500.0
2010-02-17 11:50:00,17.55,17.58,17.55,17.58,8700.0,17.2282,17.2577,17.2282,17.2577,8700.0
2010-02-17 11:55:00,17.58,17.59,17.57,17.58,4400.0,17.2577,17.2675,17.2479,17.2577,4400.0
2010-02-17 12:00:00,17.59,17.63,17.59,17.61,8600.0,17.2675,17.3068,17.2675,17.2871,8600.0
2010-02-17 12:05:00,17.62,17.64,17.62,17.64,10800.0,17.297,17.3166,17.297,17.3166,10800.0
2010-02-17 12:10:00,17.63,17.65,17.63,17.65,41800.0,17.3068,17.3264,17.3068,17.3264,41800.0
2010-02-17 12:15:00,17.64,17.67,17.63,17.67,29000.0,17.3166,17.346,17.3068,17.346,29000.0
2010-02-17 12:20:00,17.67,17.68,17.67,17.68,19700.0,17.346,17.3559,17.346,17.3559,19700.0
2010-02-17 12:25:00,17.67,17.68,17.67,17.67,29400.0,17.346,17.3559,17.346,17.346,29400.0
2010-02-17 12:30:00,17.67,17.69,17.67,17.68,36300.0,17.346,17.3657,17.346,17.3559,36300.0
2010-02-17 12:35:00,17.69,17.69,17.66,17.66,19800.0,17.3657,17.3657,17.3362,17.3362,19800.0
2010-02-17 12:40:00,17.67,17.67,17.66,17.66,2500.0,17.346,17.346,17.3362,17.3362,2500.0
2010-02-17 12:45:00,17.66,17.66,17.64,17.64,10200.0,17.3362,17.3362,17.3166,17.3166,10200.0
2010-02-17 12:50:00,17.65,17.65,17.64,17.65,18000.0,17.3264,17.3264,17.3166,17.3264,18000.0
2010-02-17 12:55:00,17.65,17.66,17.64,17.65,44200.0,17.3264,17.3362,17.3166,17.3264,44200.0
2010-02-17 13:00:00,17.65,17.66,17.64,17.65,33900.0,17.3264,17.3362,17.3166,17.3264,33900.0
2010-02-17 13:05:00,17.66,17.66,17.65,17.66,2300.0,17.3362,17.3362,17.3264,17.3362,2300.0
2010-02-17 13:10:00,17.65,17.66,17.63,17.63,13300.0,17.3264,17.3362,17.3068,17.3068,13300.0
2010-02-17 13:15:00,17.64,17.65,17.63,17.65,34700.0,17.3166,17.3264,17.3068,17.3264,34700.0
2010-02-17 13:20:00,17.65,17.65,17.63,17.64,22600.0,17.3264,17.3264,17.3068,17.3166,22600.0
2010-02-17 13:25:00,17.64,17.64,17.63,17.63,2500.0,17.3166,17.3166,17.3068,17.3068,2500.0
2010-02-17 13:30:00,17.63,17.64,17.61,17.61,7700.0,17.3068,17.3166,17.2871,17.2871,7700.0
2010-02-17 13:35:00,17.61,17.62,17.6,17.6,6500.0,17.2871,17.297,17.2773,17.2773,6500.0
2010-02-17 13:40:00,17.6,17.61,17.6,17.6,2900.0,17.2773,17.2871,17.2773,17.2773,2900.0
2010-02-17 13:45:00,17.6,17.61,17.59,17.59,9300.0,17.2773,17.2871,17.2675,17.2675,9300.0
2010-02-17 13:50:00,17.6,17.6,17.57,17.6,23900.0,17.2773,17.2773,17.2479,17.2773,23900.0
2010-02-17 13:55:00,17.6,17.6,17.59,17.59,3000.0,17.2773,17.2773,17.2675,17.2675,3000.0
2010-02-17 14:00:00,17.6,17.6,17.56,17.56,66200.0,17.2773,17.2773,17.2381,17.2381,66200.0
2010-02-17 14:05:00,17.56,17.57,17.55,17.56,35900.0,17.2381,17.2479,17.2282,17.2381,35900.0
2010-02-17 14:10:00,17.56,17.57,17.56,17.56,12300.0,17.2381,17.2479,17.2381,17.2381,12300.0
2010-02-17 14:15:00,17.56,17.57,17.55,17.56,17800.0,17.2381,17.2479,17.2282,17.2381,17800.0
2010-02-17 14:20:00,17.56,17.56,17.54,17.56,18800.0,17.2381,17.2381,17.2184,17.2381,18800.0
2010-02-17 14:25:00,17.56,17.58,17.55,17.56,18600.0,17.2381,17.2577,17.2282,17.2381,18600.0
2010-02-17 14:30:00,17.55,17.56,17.55,17.56,9300.0,17.2282,17.2381,17.2282,17.2381,9300.0
2010-02-17 14:35:00,17.55,17.59,17.55,17.57,17100.0,17.2282,17.2675,17.2282,17.2479,17100.0
2010-02-17 14:40:00,17.57,17.61,17.57,17.61,35900.0,17.2479,17.2871,17.2479,17.2871,35900.0
2010-02-17 14:45:00,17.61,17.61,17.6,17.6,5400.0,17.2871,17.2871,17.2773,17.2773,5400.0
2010-02-17 14:50:00,17.6,17.61,17.57,17.58,33600.0,17.2773,17.2871,17.2479,17.2577,33600.0
2010-02-17 14:55:00,17.57,17.61,17.57,17.6,48600.0,17.2479,17.2871,17.2479,17.2773,48600.0
2010-02-17 15:00:00,17.6,17.64,17.6,17.64,81000.0,17.2773,17.3166,17.2773,17.3166,81000.0
2010-02-17 15:05:00,17.64,17.65,17.61,17.61,34000.0,17.3166,17.3264,17.2871,17.2871,34000.0
2010-02-17 15:10:00,17.61,17.64,17.61,17.64,13600.0,17.2871,17.3166,17.2871,17.3166,13600.0
2010-02-17 15:15:00,17.64,17.64,17.62,17.63,20300.0,17.3166,17.3166,17.297,17.3068,20300.0
2010-02-17 15:20:00,17.62,17.63,17.59,17.6,41800.0,17.297,17.3068,17.2675,17.2773,41800.0
2010-02-17 15:25:00,17.6,17.61,17.59,17.6,22400.0,17.2773,17.2871,17.2675,17.2773,22400.0
2010-02-17 15:30:00,17.61,17.62,17.6,17.61,33100.0,17.2871,17.297,17.2773,17.2871,33100.0
2010-02-17 15:35:00,17.62,17.65,17.61,17.63,23600.0,17.297,17.3264,17.2871,17.3068,23600.0
2010-02-17 15:40:00,17.64,17.64,17.61,17.62,41000.0,17.3166,17.3166,17.2871,17.297,41000.0
2010-02-17 15:45:00,17.62,17.63,17.59,17.6,40900.0,17.297,17.3068,17.2675,17.2773,40900.0
2010-02-17 15:50:00,17.59,17.61,17.59,17.61,74100.0,17.2675,17.2871,17.2675,17.2871,74100.0
2010-02-17 15:55:00,17.6,17.63,17.6,17.63,84200.0,17.2773,17.3068,17.2773,17.3068,84200.0
2010-02-18 09:30:00,17.55,17.65,17.54,17.59,27800.0,17.2282,17.3264,17.2184,17.2675,27800.0
2010-02-18 09:35:00,17.58,17.72,17.58,17.71,8900.0,17.2577,17.3951,17.2577,17.3853,8900.0
2010-02-18 09:40:00,17.7,17.76,17.65,17.75,31200.0,17.3755,17.4344,17.3264,17.4246,31200.0
2010-02-18 09:45:00,17.75,17.76,17.71,17.72,20100.0,17.4246,17.4344,17.3853,17.3951,20100.0
2010-02-18 09:50:00,17.72,17.75,17.7,17.7,18700.0,17.3951,17.4246,17.3755,17.3755,18700.0
2010-02-18 09:55:00,17.7,17.77,17.7,17.77,26600.0,17.3755,17.4442,17.3755,17.4442,26600.0
2010-02-18 10:00:00,17.77,17.79,17.75,17.77,24900.0,17.4442,17.4638,17.4246,17.4442,24900.0
2010-02-18 10:05:00,17.78,17.79,17.76,17.78,36200.0,17.454,17.4638,17.4344,17.454,36200.0
2010-02-18 10:10:00,17.78,17.78,17.77,17.78,9200.0,17.454,17.454,17.4442,17.454,9200.0
2010-02-18 10:15:00,17.78,17.78,17.75,17.75,6900.0,17.454,17.454,17.4246,17.4246,6900.0
2010-02-18 10:20:00,17.75,17.75,17.66,17.67,6900.0,17.4246,17.4246,17.3362,17.346,6900.0
2010-02-18 10:25:00,17.66,17.7,17.66,17.7,16100.0,17.3362,17.3755,17.3362,17.3755,16100.0
2010-02-18 10:30:00,17.7,17.71,17.65,17.71,27800.0,17.3755,17.3853,17.3264,17.3853,27800.0
2010-02-18 10:35:00,17.71,17.77,17.71,17.77,16400.0,17.3853,17.4442,17.3853,17.4442,16400.0
2010-02-18 10:40:00,17.77,17.78,17.76,17.77,13300.0,17.4442,17.454,17.4344,17.4442,13300.0
2010-02-18 10:45:00,17.78,17.79,17.77,17.78,13200.0,17.454,17.4638,17.4442,17.454,13200.0
2010-02-18 10:50:00,17.78,17.82,17.78,17.82,13500.0,17.454,17.4933,17.454,17.4933,13500.0
2010-02-18 10:55:00,17.82,17.87,17.82,17.86,18900.0,17.4933,17.5424,17.4933,17.5326,18900.0
2010-02-18 11:00:00,17.86,17.87,17.84,17.85,14900.0,17.5326,17.5424,17.5129,17.5227,14900.0
2010-02-18 11:05:00,17.85,17.89,17.84,17.88,37000.0,17.5227,17.562,17.5129,17.5522,37000.0
2010-02-18 11:10:00,17.87,17.88,17.84,17.84,24200.0,17.5424,17.5522,17.5129,17.5129,24200.0
2010-02-18 11:15:00,17.84,17.86,17.82,17.83,37900.0,17.5129,17.5326,17.4933,17.5031,37900.0
2010-02-18 11:20:00,17.83,17.87,17.83,17.86,20700.0,17.5031,17.5424,17.5031,17.5326,20700.0
2010-02-18 11:25:00,17.86,17.91,17.85,17.85,49000.0,17.5326,17.5816,17.5227,17.5227,49000.0
2010-02-18 11:30:00,17.85,17.89,17.83,17.84,78100.0,17.5227,17.562,17.5031,17.5129,78100.0
2010-02-18 11:35:00,17.83,17.84,17.81,17.83,16700.0,17.5031,17.5129,17.4835,17.5031,16700.0
2010-02-18 11:40:00,17.84,17.84,17.82,17.83,21600.0,17.5129,17.5129,17.4933,17.5031,21600.0
2010-02-18 11:45:00,17.83,17.83,17.81,17.82,32500.0,17.5031,17.5031,17.4835,17.4933,32500.0
2010-02-18 11:50:00,17.81,17.85,17.8,17.85,18400.0,17.4835,17.5227,17.4737,17.5227,18400.0
2010-02-18 11:55:00,17.84,17.87,17.84,17.87,14100.0,17.5129,17.5424,17.5129,17.5424,14100.0
2010-02-18 12:00:00,17.87,17.88,17.86,17.88,12200.0,17.5424,17.5522,17.5326,17.5522,12200.0
2010-02-18 12:05:00,17.88,17.89,17.87,17.88,9200.0,17.5522,17.562,17.5424,17.5522,9200.0
2010-02-18 12:10:00,17.88,17.88,17.86,17.88,10200.0,17.5522,17.5522,17.5326,17.5522,10200.0
2010-02-18 12:15:00,17.87,17.88,17.87,17.87,5100.0,17.5424,17.5522,17.5424,17.5424,5100.0
2010-02-18 12:20:00,17.88,17.88,17.87,17.88,4700.0,17.5522,17.5522,17.5424,17.5522,4700.0
2010-02-18 12:25:00,17.87,17.88,17.87,17.87,4600.0,17.5424,17.5522,17.5424,17.5424,4600.0
2010-02-18 12:30:00,17.88,17.88,17.86,17.86,19000.0,17.5522,17.5522,17.5326,17.5326,19000.0
2010-02-18 12:35:00,17.87,17.87,17.86,17.86,2600.0,17.5424,17.5424,17.5326,17.5326,2600.0
2010-02-18 12:40:00,17.86,17.87,17.86,17.87,5400.0,17.5326,17.5424,17.5326,17.5424,5400.0
2010-02-18 12:45:00,17.87,17.87,17.86,17.87,6900.0,17.5424,17.5424,17.5326,17.5424,6900.0
2010-02-18 12:50:00,17.87,17.88,17.86,17.87,21200.0,17.5424,17.5522,17.5326,17.5424,21200.0
2010-02-18 12:55:00,17.88,17.88,17.87,17.88,4900.0,17.5522,17.5522,17.5424,17.5522,4900.0
2010-02-18 13:00:00,17.88,17.89,17.87,17.89,12200.0,17.5522,17.562,17.5424,17.562,12200.0
2010-02-18 13:05:00,17.89,17.9,17.88,17.89,26000.0,17.562,17.5718,17.5522,17.562,26000.0
2010-02-18 13:10:00,17.89,17.9,17.89,17.9,5200.0,17.562,17.5718,17.562,17.5718,5200.0
2010-02-18 13:15:00,17.9,17.91,17.9,17.91,19900.0,17.5718,17.5816,17.5718,17.5816,19900.0
2010-02-18 13:20:00,17.91,17.91,17.9,17.91,14200.0,17.5816,17.5816,17.5718,17.5816,14200.0
2010-02-18 13:25:00,17.91,17.92,17.9,17.91,68100.0,17.5816,17.5915,17.5718,17.5816,68100.0
2010-02-18 13:30:00,17.91,17.92,17.9,17.9,32200.0,17.5816,17.5915,17.5718,17.5718,32200.0
2010-02-18 13:35:00,17.9,17.91,17.88,17.88,46100.0,17.5718,17.5816,17.5522,17.5522,46100.0
2010-02-18 13:40:00,17.88,17.89,17.88,17.88,6400.0,17.5522,17.562,17.5522,17.5522,6400.0
2010-02-18 13:45:00,17.88,17.91,17.87,17.9,59700.0,17.5522,17.5816,17.5424,17.5718,59700.0
2010-02-18 13:50:00,17.9,17.91,17.89,17.9,20600.0,17.5718,17.5816,17.562,17.5718,20600.0
2010-02-18 13:55:00,17.9,17.9,17.89,17.89,8100.0,17.5718,17.5718,17.562,17.562,8100.0
2010-02-18 14:00:00,17.89,17.9,17.89,17.89,10000.0,17.562,17.5718,17.562,17.562,10000.0
2010-02-18 14:05:00,17.9,17.9,17.89,17.89,6600.0,17.5718,17.5718,17.562,17.562,6600.0
2010-02-18 14:10:00,17.89,17.9,17.89,17.89,20600.0,17.562,17.5718,17.562,17.562,20600.0
2010-02-18 14:15:00,17.89,17.91,17.89,17.9,36900.0,17.562,17.5816,17.562,17.5718,36900.0
2010-02-18 14:20:00,17.91,17.91,17.9,17.91,11800.0,17.5816,17.5816,17.5718,17.5816,11800.0
2010-02-18 14:25:00,17.91,17.91,17.9,17.91,11700.0,17.5816,17.5816,17.5718,17.5816,11700.0
2010-02-18 14:30:00,17.9,17.91,17.9,17.91,16800.0,17.5718,17.5816,17.5718,17.5816,16800.0
2010-02-18 14:35:00,17.91,17.96,17.9,17.95,37300.0,17.5816,17.6307,17.5718,17.6209,37300.0
2010-02-18 14:40:00,17.94,17.95,17.92,17.92,36700.0,17.6111,17.6209,17.5915,17.5915,36700.0
2010-02-18 14:45:00,17.92,17.93,17.92,17.92,20500.0,17.5915,17.6013,17.5915,17.5915,20500.0
2010-02-18 14:50:00,17.93,17.94,17.92,17.93,24200.0,17.6013,17.6111,17.5915,17.6013,24200.0
2010-02-18 14:55:00,17.92,17.93,17.92,17.93,11700.0,17.5915,17.6013,17.5915,17.6013,11700.0
2010-02-18 15:00:00,17.93,17.93,17.92,17.92,35400.0,17.6013,17.6013,17.5915,17.5915,35400.0
2010-02-18 15:05:00,17.93,17.98,17.93,17.98,56400.0,17.6013,17.6504,17.6013,17.6504,56400.0
2010-02-18 15:10:00,17.98,17.99,17.97,17.99,24900.0,17.6504,17.6602,17.6405,17.6602,24900.0
2010-02-18 15:15:00,17.99,17.99,17.98,17.98,16000.0,17.6602,17.6602,17.6504,17.6504,16000.0
2010-02-18 15:20:00,17.99,17.99,17.98,17.98,14900.0,17.6602,17.6602,17.6504,17.6504,14900.0
2010-02-18 15:25:00,17.99,17.99,17.98,17.99,20100.0,17.6602,17.6602,17.6504,17.6602,20100.0
2010-02-18 15:30:00,17.99,17.99,17.98,17.99,27800.0,17.6602,17.6602,17.6504,17.6602,27800.0
2010-02-18 15:35:00,17.98,17.99,17.98,17.99,29400.0,17.6504,17.6602,17.6504,17.6602,29400.0
2010-02-18 15:40:00,17.98,18.02,17.98,18.01,29500.0,17.6504,17.6896,17.6504,17.6798,29500.0
2010-02-18 15:45:00,18.01,18.03,18.01,18.02,39900.0,17.6798,17.6994,17.6798,17.6896,39900.0
2010-02-18 15:50:00,18.02,18.03,18.02,18.02,38400.0,17.6896,17.6994,17.6896,17.6896,38400.0
2010-02-18 15:55:00,18.02,18.03,18.0,18.0,127100.0,17.6896,17.6994,17.67,17.67,127100.0
2010-02-19 09:30:00,17.94,17.99,17.79,17.95,185600.0,17.6111,17.6602,17.4638,17.6209,185600.0
2010-02-19 09:35:00,17.98,18.08,17.98,18.08,33500.0,17.6504,17.7485,17.6504,17.7485,33500.0
2010-02-19 09:40:00,18.1,18.17,18.09,18.13,49100.0,17.7682,17.8369,17.7583,17.7976,49100.0
2010-02-19 09:45:00,18.13,18.13,18.04,18.05,48400.0,17.7976,17.7976,17.7093,17.7191,48400.0
2010-02-19 09:50:00,18.05,18.05,17.99,17.99,44900.0,17.7191,17.7191,17.6602,17.6602,44900.0
2010-02-19 09:55:00,17.99,17.99,17.89,17.89,22300.0,17.6602,17.6602,17.562,17.562,22300.0
2010-02-19 10:00:00,17.9,17.94,17.89,17.92,34400.0,17.5718,17.6111,17.562,17.5915,34400.0
2010-02-19 10:05:00,17.92,17.98,17.91,17.98,37200.0,17.5915,17.6504,17.5816,17.6504,37200.0
2010-02-19 10:10:00,17.98,18.01,17.97,17.98,36300.0,17.6504,17.6798,17.6405,17.6504,36300.0
2010-02-19 10:15:00,17.98,17.99,17.97,17.99,18200.0,17.6504,17.6602,17.6405,17.6602,18200.0
2010-02-19 10:20:00,17.99,18.01,17.98,18.0,19300.0,17.6602,17.6798,17.6504,17.67,19300.0
2010-02-19 10:25:00,17.99,18.01,17.98,17.99,42900.0,17.6602,17.6798,17.6504,17.6602,42900.0
2010-02-19 10:30:00,17.99,17.99,17.94,17.94,21400.0,17.6602,17.6602,17.6111,17.6111,21400.0
2010-02-19 10:35:00,17.94,17.96,17.94,17.96,19700.0,17.6111,17.6307,17.6111,17.6307,19700.0
2010-02-19 10:40:00,17.96,17.97,17.95,17.96,14700.0,17.6307,17.6405,17.6209,17.6307,14700.0
2010-02-19 10:45:00,17.97,18.04,17.97,18.04,81800.0,17.6405,17.7093,17.6405,17.7093,81800.0
2010-02-19 10:50:00,18.04,18.04,17.99,18.0,57100.0,17.7093,17.7093,17.6602,17.67,57100.0
2010-02-19 10:55:00,18.0,18.01,17.98,17.98,41600.0,17.67,17.6798,17.6504,17.6504,41600.0
2010-02-19 11:00:00,17.98,17.98,17.94,17.94,44700.0,17.6504,17.6504,17.6111,17.6111,44700.0
2010-02-19 11:05:00,17.94,17.95,17.93,17.93,37300.0,17.6111,17.6209,17.6013,17.6013,37300.0
2010-02-19 11:10:00,17.93,17.95,17.93,17.95,29400.0,17.6013,17.6209,17.6013,17.6209,29400.0
2010-02-19 11:15:00,17.95,17.99,17.95,17.99,21200.0,17.6209,17.6602,17.6209,17.6602,21200.0
2010-02-19 11:20:00,17.99,17.99,17.98,17.98,31900.0,17.6602,17.6602,17.6504,17.6504,31900.0
2010-02-19 11:25:00,17.98,17.99,17.97,17.97,19800.0,17.6504,17.6602,17.6405,17.6405,19800.0
2010-02-19 11:30:00,17.97,17.99,17.96,17.98,32700.0,17.6405,17.6602,17.6307,17.6504,32700.0
2010-02-19 11:35:00,17.98,17.99,17.97,17.98,11400.0,17.6504,17.6602,17.6405,17.6504,11400.0
2010-02-19 11:40:00,17.98,18.01,17.98,17.98,20700.0,17.6504,17.6798,17.6504,17.6504,20700.0
2010-02-19 11:45:00,17.99,17.99,17.97,17.98,11100.0,17.6602,17.6602,17.6405,17.6504,11100.0
2010-02-19 11:50:00,17.98,17.99,17.97,17.98,23000.0,17.6504,17.6602,17.6405,17.6504,23000.0
2010-02-19 11:55:00,17.98,18.0,17.97,18.0,45400.0,17.6504,17.67,17.6405,17.67,45400.0
2010-02-19 12:00:00,18.01,18.03,17.97,18.0,40400.0,17.6798,17.6994,17.6405,17.67,40400.0
2010-02-19 12:05:00,17.99,18.01,17.94,17.95,64700.0,17.6602,17.6798,17.6111,17.6209,64700.0
2010-02-19 12:10:00,17.94,17.95,17.91,17.91,23800.0,17.6111,17.6209,17.5816,17.5816,23800.0
2010-02-19 12:15:00,17.92,17.95,17.91,17.95,25200.0,17.5915,17.6209,17.5816,17.6209,25200.0
2010-02-19 12:20:00,17.96,18.0,17.95,18.0,22800.0,17.6307,17.67,17.6209,17.67,22800.0
2010-02-19 12:25:00,18.0,18.03,18.0,18.01,27800.0,17.67,17.6994,17.67,17.6798,27800.0
2010-02-19 12:30:00,18.01,18.02,17.99,17.99,26600.0,17.6798,17.6896,17.6602,17.6602,26600.0
2010-02-19 12:35:00,17.99,18.0,17.97,17.98,45500.0,17.6602,17.67,17.6405,17.6504,45500.0
2010-02-19 12:40:00,17.99,18.0,17.98,18.0,20800.0,17.6602,17.67,17.6504,17.67,20800.0
2010-02-19 12:45:00,18.0,18.01,17.99,18.0,22300.0,17.67,17.6798,17.6602,17.67,22300.0
2010-02-19 12:50:00,18.01,18.03,17.97,17.97,54800.0,17.6798,17.6994,17.6405,17.6405,54800.0
2010-02-19 12:55:00,17.97,17.98,17.97,17.98,21000.0,17.6405,17.6504,17.6405,17.6504,21000.0
2010-02-19 13:00:00,17.99,18.01,17.98,18.01,28900.0,17.6602,17.6798,17.6504,17.6798,28900.0
2010-02-19 13:05:00,18.01,18.01,17.94,17.94,66600.0,17.6798,17.6798,17.6111,17.6111,66600.0
2010-02-19 13:10:00,17.95,17.95,17.94,17.95,14800.0,17.6209,17.6209,17.6111,17.6209,14800.0
2010-02-19 13:15:00,17.95,17.99,17.94,17.97,58200.0,17.6209,17.6602,17.6111,17.6405,58200.0
2010-02-19 13:20:00,17.97,17.97,17.94,17.94,46500.0,17.6405,17.6405,17.6111,17.6111,46500.0
2010-02-19 13:25:00,17.94,17.95,17.94,17.94,6800.0,17.6111,17.6209,17.6111,17.6111,6800.0
2010-02-19 13:30:00,17.94,17.95,17.94,17.94,34400.0,17.6111,17.6209,17.6111,17.6111,34400.0
2010-02-19 13:35:00,17.94,17.95,17.94,17.94,12400.0,17.6111,17.6209,17.6111,17.6111,12400.0
2010-02-19 13:40:00,17.94,17.95,17.9,17.9,58500.0,17.6111,17.6209,17.5718,17.5718,58500.0
2010-02-19 13:45:00,17.9,17.94,17.9,17.93,54100.0,17.5718,17.6111,17.5718,17.6013,54100.0
2010-02-19 13:50:00,17.92,17.95,17.9,17.95,34500.0,17.5915,17.6209,17.5718,17.6209,34500.0
2010-02-19 13:55:00,17.95,18.03,17.95,18.03,36200.0,17.6209,17.6994,17.6209,17.6994,36200.0
2010-02-19 14:00:00,18.03,18.03,18.0,18.02,26800.0,17.6994,17.6994,17.67,17.6896,26800.0
2010-02-19 14:05:00,18.02,18.03,17.98,17.98,23400.0,17.6896,17.6994,17.6504,17.6504,23400.0
2010-02-19 14:10:00,17.98,17.99,17.98,17.99,16000.0,17.6504,17.6602,17.6504,17.6602,16000.0
2010-02-19 14:15:00,17.98,18.0,17.98,18.0,15500.0,17.6504,17.67,17.6504,17.67,15500.0
2010-02-19 14:20:00,18.0,18.01,17.99,17.99,39200.0,17.67,17.6798,17.6602,17.6602,39200.0
2010-02-19 14:25:00,17.99,17.99,17.97,17.97,20600.0,17.6602,17.6602,17.6405,17.6405,20600.0
2010-02-19 14:30:00,17.97,18.01,17.97,18.01,29900.0,17.6405,17.6798,17.6405,17.6798,29900.0
2010-02-19 14:35:00,18.0,18.01,18.0,18.0,34000.0,17.67,17.6798,17.67,17.67,34000.0
2010-02-19 14:40:00,18.0,18.01,17.98,17.99,71200.0,17.67,17.6798,17.6504,17.6602,71200.0
2010-02-19 14:45:00,17.99,18.0,17.99,17.99,19100.0,17.6602,17.67,17.6602,17.6602,19100.0
2010-02-19 14:50:00,17.99,18.0,17.99,17.99,14000.0,17.6602,17.67,17.6602,17.6602,14000.0
2010-02-19 14:55:00,17.99,18.0,17.98,17.98,16500.0,17.6602,17.67,17.6504,17.6504,16500.0
2010-02-19 15:00:00,17.98,17.99,17.94,17.94,162500.0,17.6504,17.6602,17.6111,17.6111,162500.0
2010-02-19 15:05:00,17.94,17.96,17.91,17.92,65400.0,17.6111,17.6307,17.5816,17.5915,65400.0
2010-02-19 15:10:00,17.92,17.93,17.9,17.9,39400.0,17.5915,17.6013,17.5718,17.5718,39400.0
2010-02-19 15:15:00,17.9,17.91,17.88,17.89,27300.0,17.5718,17.5816,17.5522,17.562,27300.0
2010-02-19 15:20:00,17.89,17.89,17.86,17.88,52600.0,17.562,17.562,17.5326,17.5522,52600.0
2010-02-19 15:25:00,17.88,17.89,17.86,17.87,46200.0,17.5522,17.562,17.5326,17.5424,46200.0
2010-02-19 15:30:00,17.87,17.89,17.87,17.89,40100.0,17.5424,17.562,17.5424,17.562,40100.0
2010-02-19 15:35:00,17.89,17.9,17.87,17.87,94200.0,17.562,17.5718,17.5424,17.5424,94200.0
2010-02-19 15:40:00,17.88,17.9,17.87,17.89,119800.0,17.5522,17.5718,17.5424,17.562,119800.0
2010-02-19 15:45:00,17.89,17.9,17.86,17.86,112600.0,17.562,17.5718,17.5326,17.5326,112600.0
2010-02-19 15:50:00,17.86,17.86,17.85,17.85,133300.0,17.5326,17.5326,17.5227,17.5227,133300.0
2010-02-19 15:55:00,17.85,17.86,17.85,17.85,205400.0,17.5227,17.5326,17.5227,17.5227,205400.0
2010-02-22 09:30:00,18.52,18.87,18.47,18.73,283000.0,18.1805,18.524,18.1314,18.3866,283000.0
2010-02-22 09:35:00,18.74,19.12,18.56,18.91,357800.0,18.3964,18.7695,18.2197,18.5633,357800.0
2010-02-22 09:40:00,18.92,19.18,18.87,18.87,335800.0,18.5731,18.8284,18.524,18.524,335800.0
2010-02-22 09:45:00,18.88,19.09,18.77,18.88,397200.0,18.5339,18.74,18.4259,18.5339,397200.0
2010-02-22 09:50:00,18.88,18.93,18.77,18.86,261400.0,18.5339,18.5829,18.4259,18.5142,261400.0
2010-02-22 09:55:00,18.84,19.04,18.81,19.03,137500.0,18.4946,18.6909,18.4651,18.6811,137500.0
2010-02-22 10:00:00,19.04,19.18,19.0,19.14,276000.0,18.6909,18.8284,18.6517,18.7891,276000.0
2010-02-22 10:05:00,19.14,19.33,19.14,19.3,274000.0,18.7891,18.9756,18.7891,18.9462,274000.0
2010-02-22 10:10:00,19.31,19.32,19.24,19.26,97900.0,18.956,18.9658,18.8873,18.9069,97900.0
2010-02-22 10:15:00,19.25,19.44,19.25,19.39,218600.0,18.8971,19.0836,18.8971,19.0345,218600.0
2010-02-22 10:20:00,19.39,19.46,19.33,19.39,235100.0,19.0345,19.1032,18.9756,19.0345,235100.0
2010-02-22 10:25:00,19.39,19.49,19.3,19.41,167900.0,19.0345,19.1327,18.9462,19.0541,167900.0
2010-02-22 10:30:00,19.41,19.42,19.31,19.36,138700.0,19.0541,19.064,18.956,19.0051,138700.0
2010-02-22 10:35:00,19.36,19.38,19.27,19.28,146700.0,19.0051,19.0247,18.9167,18.9265,146700.0
2010-02-22 10:40:00,19.29,19.38,19.28,19.31,86300.0,18.9363,19.0247,18.9265,18.956,86300.0
2010-02-22 10:45:00,19.31,19.31,19.27,19.3,62600.0,18.956,18.956,18.9167,18.9462,62600.0
2010-02-22 10:50:00,19.29,19.3,19.21,19.28,117100.0,18.9363,18.9462,18.8578,18.9265,117100.0
2010-02-22 10:55:00,19.29,19.3,19.17,19.2,91900.0,18.9363,18.9462,18.8185,18.848,91900.0
2010-02-22 11:00:00,19.2,19.21,19.13,19.16,68100.0,18.848,18.8578,18.7793,18.8087,68100.0
2010-02-22 11:05:00,19.17,19.18,19.07,19.13,132600.0,18.8185,18.8284,18.7204,18.7793,132600.0
2010-02-22 11:10:00,19.13,19.25,19.11,19.24,97700.0,18.7793,18.8971,18.7596,18.8873,97700.0
2010-02-22 11:15:00,19.25,19.29,19.24,19.26,58700.0,18.8971,18.9363,18.8873,18.9069,58700.0
2010-02-22 11:20:00,19.26,19.29,19.25,19.29,38900.0,18.9069,18.9363,18.8971,18.9363,38900.0
2010-02-22 11:25:00,19.29,19.35,19.25,19.31,61200.0,18.9363,18.9952,18.8971,18.956,61200.0
2010-02-22 11:30:00,19.32,19.34,19.27,19.3,40600.0,18.9658,18.9854,18.9167,18.9462,40600.0
2010-02-22 11:35:00,19.29,19.3,19.27,19.3,31900.0,18.9363,18.9462,18.9167,18.9462,31900.0
2010-02-22 11:40:00,19.29,19.3,19.28,19.29,28500.0,18.9363,18.9462,18.9265,18.9363,28500.0
2010-02-22 11:45:00,19.29,19.37,19.28,19.3,48700.0,18.9363,19.0149,18.9265,18.9462,48700.0
2010-02-22 11:50:00,19.29,19.3,19.29,19.29,8600.0,18.9363,18.9462,18.9363,18.9363,8600.0
2010-02-22 11:55:00,19.29,19.3,19.25,19.26,43500.0,18.9363,18.9462,18.8971,18.9069,43500.0
2010-02-22 12:00:00,19.26,19.27,19.2,19.24,30400.0,18.9069,18.9167,18.848,18.8873,30400.0
2010-02-22 12:05:00,19.24,19.24,19.23,19.23,23100.0,18.8873,18.8873,18.8774,18.8774,23100.0
2010-02-22 12:10:00,19.23,19.24,19.23,19.24,14100.0,18.8774,18.8873,18.8774,18.8873,14100.0
2010-02-22 12:15:00,19.24,19.24,19.19,19.2,38000.0,18.8873,18.8873,18.8382,18.848,38000.0
2010-02-22 12:20:00,19.19,19.24,19.19,19.2,40700.0,18.8382,18.8873,18.8382,18.848,40700.0
2010-02-22 12:25:00,19.2,19.2,19.18,19.2,18700.0,18.848,18.848,18.8284,18.848,18700.0
2010-02-22 12:30:00,19.2,19.23,19.19,19.21,31000.0,18.848,18.8774,18.8382,18.8578,31000.0
2010-02-22 12:35:00,19.21,19.29,19.21,19.28,29900.0,18.8578,18.9363,18.8578,18.9265,29900.0
2010-02-22 12:40:00,19.28,19.28,19.25,19.25,16700.0,18.9265,18.9265,18.8971,18.8971,16700.0
2010-02-22 12:45:00,19.26,19.27,19.23,19.24,29200.0,18.9069,18.9167,18.8774,18.8873,29200.0
2010-02-22 12:50:00,19.24,19.26,19.23,19.26,20200.0,18.8873,18.9069,18.8774,18.9069,20200.0
2010-02-22 12:55:00,19.27,19.27,19.25,19.25,15100.0,18.9167,18.9167,18.8971,18.8971,15100.0
2010-02-22 13:00:00,19.25,19.28,19.24,19.25,42100.0,18.8971,18.9265,18.8873,18.8971,42100.0
2010-02-22 13:05:00,19.26,19.3,19.25,19.28,40600.0,18.9069,18.9462,18.8971,18.9265,40600.0
2010-02-22 13:10:00,19.28,19.32,19.28,19.29,30500.0,18.9265,18.9658,18.9265,18.9363,30500.0
2010-02-22 13:15:00,19.29,19.3,19.29,19.3,14300.0,18.9363,18.9462,18.9363,18.9462,14300.0
2010-02-22 13:20:00,19.3,19.46,19.3,19.44,130000.0,18.9462,19.1032,18.9462,19.0836,130000.0
2010-02-22 13:25:00,19.44,19.47,19.41,19.45,44800.0,19.0836,19.113,19.0541,19.0934,44800.0
2010-02-22 13:30:00,19.44,19.44,19.4,19.41,39500.0,19.0836,19.0836,19.0443,19.0541,39500.0
2010-02-22 13:35:00,19.42,19.44,19.39,19.4,43300.0,19.064,19.0836,19.0345,19.0443,43300.0
2010-02-22 13:40:00,19.39,19.44,19.39,19.44,33000.0,19.0345,19.0836,19.0345,19.0836,33000.0
2010-02-22 13:45:00,19.44,19.47,19.43,19.44,35700.0,19.0836,19.113,19.0738,19.0836,35700.0
2010-02-22 13:50:00,19.43,19.45,19.38,19.4,54100.0,19.0738,19.0934,19.0247,19.0443,54100.0
2010-02-22 13:55:00,19.4,19.41,19.34,19.35,30800.0,19.0443,19.0541,18.9854,18.9952,30800.0
2010-02-22 14:00:00,19.35,19.35,19.29,19.3,57700.0,18.9952,18.9952,18.9363,18.9462,57700.0
2010-02-22 14:05:00,19.31,19.31,19.29,19.29,28200.0,18.956,18.956,18.9363,18.9363,28200.0
2010-02-22 14:10:00,19.29,19.3,19.29,19.29,28900.0,18.9363,18.9462,18.9363,18.9363,28900.0
2010-02-22 14:15:00,19.29,19.35,19.29,19.33,49700.0,18.9363,18.9952,18.9363,18.9756,49700.0
2010-02-22 14:20:00,19.32,19.42,19.32,19.36,87000.0,18.9658,19.064,18.9658,19.0051,87000.0
2010-02-22 14:25:00,19.36,19.36,19.35,19.36,9000.0,19.0051,19.0051,18.9952,19.0051,9000.0
2010-02-22 14:30:00,19.35,19.36,19.33,19.33,28900.0,18.9952,19.0051,18.9756,18.9756,28900.0
2010-02-22 14:35:00,19.33,19.34,19.31,19.31,24100.0,18.9756,18.9854,18.956,18.956,24100.0
2010-02-22 14:40:00,19.31,19.34,19.29,19.33,66500.0,18.956,18.9854,18.9363,18.9756,66500.0
2010-02-22 14:45:00,19.34,19.41,19.33,19.35,50500.0,18.9854,19.0541,18.9756,18.9952,50500.0
2010-02-22 14:50:00,19.36,19.39,19.36,19.38,36500.0,19.0051,19.0345,19.0051,19.0247,36500.0
2010-02-22 14:55:00,19.38,19.39,19.36,19.36,51000.0,19.0247,19.0345,19.0051,19.0051,51000.0
2010-02-22 15:00:00,19.37,19.37,19.29,19.3,78700.0,19.0149,19.0149,18.9363,18.9462,78700.0
2010-02-22 15:05:00,19.3,19.31,19.27,19.27,49300.0,18.9462,18.956,18.9167,18.9167,49300.0
2010-02-22 15:10:00,19.28,19.31,19.27,19.31,58600.0,18.9265,18.956,18.9167,18.956,58600.0
2010-02-22 15:15:00,19.31,19.36,19.31,19.36,107200.0,18.956,19.0051,18.956,19.0051,107200.0
2010-02-22 15:20:00,19.37,19.37,19.36,19.37,21700.0,19.0149,19.0149,19.0051,19.0149,21700.0
2010-02-22 15:25:00,19.37,19.43,19.37,19.43,125000.0,19.0149,19.0738,19.0149,19.0738,125000.0
2010-02-22 15:30:00,19.43,19.44,19.36,19.38,100800.0,19.0738,19.0836,19.0051,19.0247,100800.0
2010-02-22 15:35:00,19.38,19.38,19.34,19.34,63100.0,19.0247,19.0247,18.9854,18.9854,63100.0
2010-02-22 15:40:00,19.34,19.34,19.28,19.29,129000.0,18.9854,18.9854,18.9265,18.9363,129000.0
2010-02-22 15:45:00,19.3,19.34,19.29,19.3,210300.0,18.9462,18.9854,18.9363,18.9462,210300.0
2010-02-22 15:50:00,19.3,19.3,19.25,19.28,229700.0,18.9462,18.9462,18.8971,18.9265,229700.0
2010-02-22 15:55:00,19.27,19.28,19.25,19.27,273100.0,18.9167,18.9265,18.8971,18.9167,273100.0
2010-02-23 09:30:00,19.21,19.36,19.09,19.33,98900.0,18.8578,19.0051,18.74,18.9756,98900.0
2010-02-23 09:35:00,19.33,19.33,19.19,19.28,60700.0,18.9756,18.9756,18.8382,18.9265,60700.0
2010-02-23 09:40:00,19.27,19.27,19.15,19.21,62600.0,18.9167,18.9167,18.7989,18.8578,62600.0
2010-02-23 09:45:00,19.21,19.26,19.2,19.25,85100.0,18.8578,18.9069,18.848,18.8971,85100.0
2010-02-23 09:50:00,19.25,19.25,19.12,19.16,139700.0,18.8971,18.8971,18.7695,18.8087,139700.0
2010-02-23 09:55:00,19.16,19.2,19.15,19.2,98000.0,18.8087,18.848,18.7989,18.848,98000.0
2010-02-23 10:00:00,19.19,19.2,18.87,18.94,266900.0,18.8382,18.848,18.524,18.5928,266900.0
2010-02-23 10:05:00,18.95,19.02,18.9,19.0,79500.0,18.6026,18.6713,18.5535,18.6517,79500.0
2010-02-23 10:10:00,19.0,19.01,18.93,19.01,87000.0,18.6517,18.6615,18.5829,18.6615,87000.0
2010-02-23 10:15:00,19.02,19.05,19.0,19.03,79000.0,18.6713,18.7007,18.6517,18.6811,79000.0
2010-02-23 10:20:00,19.03,19.04,19.0,19.01,63300.0,18.6811,18.6909,18.6517,18.6615,63300.0
2010-02-23 10:25:00,19.01,19.06,19.0,19.04,41100.0,18.6615,18.7106,18.6517,18.6909,41100.0
2010-02-23 10:30:00,19.04,19.06,18.99,19.0,72800.0,18.6909,18.7106,18.6418,18.6517,72800.0
2010-02-23 10:35:00,19.0,19.02,18.98,19.01,36700.0,18.6517,18.6713,18.632,18.6615,36700.0
2010-02-23 10:40:00,19.02,19.02,18.95,18.95,39200.0,18.6713,18.6713,18.6026,18.6026,39200.0
2010-02-23 10:45:00,18.95,19.0,18.94,18.99,90000.0,18.6026,18.6517,18.5928,18.6418,90000.0
2010-02-23 10:50:00,18.98,18.99,18.95,18.96,33600.0,18.632,18.6418,18.6026,18.6124,33600.0
2010-02-23 10:55:00,18.97,19.05,18.95,19.03,83000.0,18.6222,18.7007,18.6026,18.6811,83000.0
2010-02-23 11:00:00,19.03,19.08,19.0,19.07,50900.0,18.6811,18.7302,18.6517,18.7204,50900.0
2010-02-23 11:05:00,19.06,19.06,19.02,19.04,41700.0,18.7106,18.7106,18.6713,18.6909,41700.0
2010-02-23 11:10:00,19.05,19.06,19.0,19.0,38100.0,18.7007,18.7106,18.6517,18.6517,38100.0
2010-02-23 11:15:00,19.0,19.01,19.0,19.0,20600.0,18.6517,18.6615,18.6517,18.6517,20600.0
2010-02-23 11:20:00,19.01,19.09,19.0,19.08,32700.0,18.6615,18.74,18.6517,18.7302,32700.0
2010-02-23 11:25:00,19.08,19.09,19.04,19.04,21700.0,18.7302,18.74,18.6909,18.6909,21700.0
2010-02-23 11:30:00,19.04,19.09,19.04,19.08,31300.0,18.6909,18.74,18.6909,18.7302,31300.0
2010-02-23 11:35:00,19.09,19.09,19.03,19.09,61100.0,18.74,18.74,18.6811,18.74,61100.0
2010-02-23 11:40:00,19.08,19.09,19.07,19.07,18000.0,18.7302,18.74,18.7204,18.7204,18000.0
2010-02-23 11:45:00,19.07,19.08,19.05,19.06,34500.0,18.7204,18.7302,18.7007,18.7106,34500.0
2010-02-23 11:50:00,19.07,19.09,19.04,19.08,24900.0,18.7204,18.74,18.6909,18.7302,24900.0
2010-02-23 11:55:00,19.08,19.09,19.03,19.03,35900.0,18.7302,18.74,18.6811,18.6811,35900.0
2010-02-23 12:00:00,19.03,19.06,19.03,19.06,20900.0,18.6811,18.7106,18.6811,18.7106,20900.0
2010-02-23 12:05:00,19.06,19.08,19.05,19.07,34300.0,18.7106,18.7302,18.7007,18.7204,34300.0
2010-02-23 12:10:00,19.07,19.1,19.06,19.09,59800.0,18.7204,18.7498,18.7106,18.74,59800.0
2010-02-23 12:15:00,19.09,19.1,19.08,19.08,37000.0,18.74,18.7498,18.7302,18.7302,37000.0
2010-02-23 12:20:00,19.08,19.09,19.03,19.04,37800.0,18.7302,18.74,18.6811,18.6909,37800.0
2010-02-23 12:25:00,19.04,19.05,19.03,19.03,20100.0,18.6909,18.7007,18.6811,18.6811,20100.0
2010-02-23 12:30:00,19.03,19.03,18.99,18.99,28200.0,18.6811,18.6811,18.6418,18.6418,28200.0
2010-02-23 12:35:00,18.99,18.99,18.97,18.98,23600.0,18.6418,18.6418,18.6222,18.632,23600.0
2010-02-23 12:40:00,18.97,19.01,18.97,19.01,36200.0,18.6222,18.6615,18.6222,18.6615,36200.0
2010-02-23 12:45:00,19.01,19.02,19.0,19.01,21100.0,18.6615,18.6713,18.6517,18.6615,21100.0
2010-02-23 12:50:00,19.02,19.02,19.0,19.0,18500.0,18.6713,18.6713,18.6517,18.6517,18500.0
2010-02-23 12:55:00,19.0,19.01,19.0,19.01,6700.0,18.6517,18.6615,18.6517,18.6615,6700.0
2010-02-23 13:00:00,19.01,19.01,19.0,19.01,13200.0,18.6615,18.6615,18.6517,18.6615,13200.0
2010-02-23 13:05:00,19.01,19.01,19.0,19.01,35400.0,18.6615,18.6615,18.6517,18.6615,35400.0
2010-02-23 13:10:00,19.01,19.01,19.0,19.0,23300.0,18.6615,18.6615,18.6517,18.6517,23300.0
2010-02-23 13:15:00,19.01,19.01,18.99,19.0,11800.0,18.6615,18.6615,18.6418,18.6517,11800.0
2010-02-23 13:20:00,18.99,19.0,18.97,18.97,23400.0,18.6418,18.6517,18.6222,18.6222,23400.0
2010-02-23 13:25:00,18.97,18.98,18.96,18.96,13500.0,18.6222,18.632,18.6124,18.6124,13500.0
2010-02-23 13:30:00,18.96,18.97,18.95,18.97,24600.0,18.6124,18.6222,18.6026,18.6222,24600.0
2010-02-23 13:35:00,18.97,19.01,18.96,19.01,30900.0,18.6222,18.6615,18.6124,18.6615,30900.0
2010-02-23 13:40:00,19.0,19.01,18.99,18.99,22400.0,18.6517,18.6615,18.6418,18.6418,22400.0
2010-02-23 13:45:00,18.99,19.0,18.97,18.98,27800.0,18.6418,18.6517,18.6222,18.632,27800.0
2010-02-23 13:50:00,18.98,19.02,18.98,19.02,27300.0,18.632,18.6713,18.632,18.6713,27300.0
2010-02-23 13:55:00,19.02,19.02,18.99,19.01,45400.0,18.6713,18.6713,18.6418,18.6615,45400.0
2010-02-23 14:00:00,19.0,19.08,19.0,19.07,87800.0,18.6517,18.7302,18.6517,18.7204,87800.0
2010-02-23 14:05:00,19.08,19.08,19.02,19.05,121700.0,18.7302,18.7302,18.6713,18.7007,121700.0
2010-02-23 14:10:00,19.05,19.16,19.05,19.16,112300.0,18.7007,18.8087,18.7007,18.8087,112300.0
2010-02-23 14:15:00,19.16,19.19,19.16,19.17,36400.0,18.8087,18.8382,18.8087,18.8185,36400.0
2010-02-23 14:20:00,19.17,19.18,19.14,19.15,34900.0,18.8185,18.8284,18.7891,18.7989,34900.0
2010-02-23 14:25:00,19.15,19.15,19.14,19.14,13400.0,18.7989,18.7989,18.7891,18.7891,13400.0
2010-02-23 14:30:00,19.14,19.15,19.12,19.14,27000.0,18.7891,18.7989,18.7695,18.7891,27000.0
2010-02-23 14:35:00,19.15,19.2,19.14,19.19,45300.0,18.7989,18.848,18.7891,18.8382,45300.0
2010-02-23 14:40:00,19.19,19.23,19.18,19.23,22000.0,18.8382,18.8774,18.8284,18.8774,22000.0
2010-02-23 14:45:00,19.23,19.23,19.17,19.17,26900.0,18.8774,18.8774,18.8185,18.8185,26900.0
2010-02-23 14:50:00,19.16,19.21,19.16,19.2,30800.0,18.8087,18.8578,18.8087,18.848,30800.0
2010-02-23 14:55:00,19.2,19.21,19.16,19.17,47700.0,18.848,18.8578,18.8087,18.8185,47700.0
2010-02-23 15:00:00,19.16,19.18,19.16,19.16,28600.0,18.8087,18.8284,18.8087,18.8087,28600.0
2010-02-23 15:05:00,19.16,19.17,19.11,19.11,56200.0,18.8087,18.8185,18.7596,18.7596,56200.0
2010-02-23 15:10:00,19.11,19.12,19.11,19.11,30400.0,18.7596,18.7695,18.7596,18.7596,30400.0
2010-02-23 15:15:00,19.12,19.16,19.11,19.15,35500.0,18.7695,18.8087,18.7596,18.7989,35500.0
2010-02-23 15:20:00,19.16,19.16,19.15,19.16,20300.0,18.8087,18.8087,18.7989,18.8087,20300.0
2010-02-23 15:25:00,19.16,19.16,19.12,19.12,37000.0,18.8087,18.8087,18.7695,18.7695,37000.0
2010-02-23 15:30:00,19.12,19.16,19.11,19.13,80100.0,18.7695,18.8087,18.7596,18.7793,80100.0
2010-02-23 15:35:00,19.13,19.13,19.12,19.13,43000.0,18.7793,18.7793,18.7695,18.7793,43000.0
2010-02-23 15:40:00,19.12,19.13,19.05,19.05,80900.0,18.7695,18.7793,18.7007,18.7007,80900.0
2010-02-23 15:45:00,19.06,19.06,19.05,19.05,81000.0,18.7106,18.7106,18.7007,18.7007,81000.0
2010-02-23 15:50:00,19.05,19.06,19.05,19.06,68000.0,18.7007,18.7106,18.7007,18.7106,68000.0
2010-02-23 15:55:00,19.06,19.06,19.01,19.05,139900.0,18.7106,18.7106,18.6615,18.7007,139900.0
2010-02-24 09:30:00,19.1,19.31,19.06,19.23,88700.0,18.7498,18.956,18.7106,18.8774,88700.0
2010-02-24 09:35:00,19.24,19.24,19.12,19.14,46800.0,18.8873,18.8873,18.7695,18.7891,46800.0
2010-02-24 09:40:00,19.15,19.15,19.05,19.1,55200.0,18.7989,18.7989,18.7007,18.7498,55200.0
2010-02-24 09:45:00,19.12,19.16,19.09,19.16,32700.0,18.7695,18.8087,18.74,18.8087,32700.0
2010-02-24 09:50:00,19.16,19.17,19.16,19.17,11100.0,18.8087,18.8185,18.8087,18.8185,11100.0
2010-02-24 09:55:00,19.16,19.2,19.16,19.19,112500.0,18.8087,18.848,18.8087,18.8382,112500.0
2010-02-24 10:00:00,19.19,19.2,19.07,19.13,109300.0,18.8382,18.848,18.7204,18.7793,109300.0
2010-02-24 10:05:00,19.13,19.14,19.02,19.03,50300.0,18.7793,18.7891,18.6713,18.6811,50300.0
2010-02-24 10:10:00,19.03,19.09,19.01,19.07,65200.0,18.6811,18.74,18.6615,18.7204,65200.0
2010-02-24 10:15:00,19.07,19.07,19.01,19.01,23900.0,18.7204,18.7204,18.6615,18.6615,23900.0
2010-02-24 10:20:00,19.02,19.04,18.98,19.03,37200.0,18.6713,18.6909,18.632,18.6811,37200.0
2010-02-24 10:25:00,19.04,19.18,19.03,19.13,89900.0,18.6909,18.8284,18.6811,18.7793,89900.0
2010-02-24 10:30:00,19.13,19.16,19.11,19.15,46700.0,18.7793,18.8087,18.7596,18.7989,46700.0
2010-02-24 10:35:00,19.15,19.25,19.14,19.25,155800.0,18.7989,18.8971,18.7891,18.8971,155800.0
2010-02-24 10:40:00,19.25,19.29,19.25,19.26,69500.0,18.8971,18.9363,18.8971,18.9069,69500.0
2010-02-24 10:45:00,19.26,19.41,19.25,19.39,112700.0,18.9069,19.0541,18.8971,19.0345,112700.0
2010-02-24 10:50:00,19.39,19.42,19.38,19.42,90400.0,19.0345,19.064,19.0247,19.064,90400.0
2010-02-24 10:55:00,19.41,19.42,19.35,19.35,54200.0,19.0541,19.064,18.9952,18.9952,54200.0
2010-02-24 11:00:00,19.36,19.36,19.31,19.36,35500.0,19.0051,19.0051,18.956,19.0051,35500.0
2010-02-24 11:05:00,19.35,19.36,19.32,19.33,78400.0,18.9952,19.0051,18.9658,18.9756,78400.0
2010-02-24 11:10:00,19.33,19.33,19.27,19.28,32600.0,18.9756,18.9756,18.9167,18.9265,32600.0
2010-02-24 11:15:00,19.27,19.32,19.27,19.31,36500.0,18.9167,18.9658,18.9167,18.956,36500.0
2010-02-24 11:20:00,19.32,19.32,19.26,19.27,42800.0,18.9658,18.9658,18.9069,18.9167,42800.0
2010-02-24 11:25:00,19.26,19.27,19.22,19.26,31100.0,18.9069,18.9167,18.8676,18.9069,31100.0
2010-02-24 11:30:00,19.26,19.3,19.26,19.29,37900.0,18.9069,18.9462,18.9069,18.9363,37900.0
2010-02-24 11:35:00,19.3,19.3,19.27,19.29,16500.0,18.9462,18.9462,18.9167,18.9363,16500.0
2010-02-24 11:40:00,19.28,19.29,19.24,19.24,40000.0,18.9265,18.9363,18.8873,18.8873,40000.0
2010-02-24 11:45:00,19.25,19.25,19.24,19.25,18700.0,18.8971,18.8971,18.8873,18.8971,18700.0
2010-02-24 11:50:00,19.24,19.25,19.24,19.25,19400.0,18.8873,18.8971,18.8873,18.8971,19400.0
2010-02-24 11:55:00,19.25,19.27,19.25,19.26,16300.0,18.8971,18.9167,18.8971,18.9069,16300.0
2010-02-24 12:00:00,19.26,19.27,19.25,19.25,12900.0,18.9069,18.9167,18.8971,18.8971,12900.0
2010-02-24 12:05:00,19.25,19.26,19.23,19.23,13300.0,18.8971,18.9069,18.8774,18.8774,13300.0
2010-02-24 12:10:00,19.23,19.24,19.22,19.22,13200.0,18.8774,18.8873,18.8676,18.8676,13200.0
2010-02-24 12:15:00,19.23,19.26,19.22,19.25,22100.0,18.8774,18.9069,18.8676,18.8971,22100.0
2010-02-24 12:20:00,19.26,19.26,19.24,19.25,14600.0,18.9069,18.9069,18.8873,18.8971,14600.0
2010-02-24 12:25:00,19.25,19.26,19.25,19.26,11500.0,18.8971,18.9069,18.8971,18.9069,11500.0
2010-02-24 12:30:00,19.26,19.26,19.25,19.26,6300.0,18.9069,18.9069,18.8971,18.9069,6300.0
2010-02-24 12:35:00,19.25,19.26,19.25,19.25,11700.0,18.8971,18.9069,18.8971,18.8971,11700.0
2010-02-24 12:40:00,19.25,19.28,19.24,19.28,31200.0,18.8971,18.9265,18.8873,18.9265,31200.0
2010-02-24 12:45:00,19.28,19.28,19.27,19.28,9800.0,18.9265,18.9265,18.9167,18.9265,9800.0
2010-02-24 12:50:00,19.28,19.28,19.25,19.26,28500.0,18.9265,18.9265,18.8971,18.9069,28500.0
2010-02-24 12:55:00,19.26,19.26,19.24,19.25,10900.0,18.9069,18.9069,18.8873,18.8971,10900.0
2010-02-24 13:00:00,19.24,19.25,19.23,19.24,23100.0,18.8873,18.8971,18.8774,18.8873,23100.0
2010-02-24 13:05:00,19.25,19.25,19.24,19.25,7200.0,18.8971,18.8971,18.8873,18.8971,7200.0
2010-02-24 13:10:00,19.25,19.26,19.24,19.25,16900.0,18.8971,18.9069,18.8873,18.8971,16900.0
2010-02-24 13:15:00,19.25,19.3,19.25,19.28,26400.0,18.8971,18.9462,18.8971,18.9265,26400.0
2010-02-24 13:20:00,19.28,19.29,19.28,19.29,10600.0,18.9265,18.9363,18.9265,18.9363,10600.0
2010-02-24 13:25:00,19.28,19.29,19.25,19.25,19600.0,18.9265,18.9363,18.8971,18.8971,19600.0
2010-02-24 13:30:00,19.25,19.26,19.24,19.24,12200.0,18.8971,18.9069,18.8873,18.8873,12200.0
2010-02-24 13:35:00,19.24,19.25,19.24,19.24,8300.0,18.8873,18.8971,18.8873,18.8873,8300.0
2010-02-24 13:40:00,19.24,19.25,19.19,19.19,28900.0,18.8873,18.8971,18.8382,18.8382,28900.0
2010-02-24 13:45:00,19.19,19.21,19.19,19.2,127700.0,18.8382,18.8578,18.8382,18.848,127700.0
2010-02-24 13:50:00,19.2,19.21,19.19,19.19,13500.0,18.848,18.8578,18.8382,18.8382,13500.0
2010-02-24 13:55:00,19.19,19.2,19.17,19.17,24500.0,18.8382,18.848,18.8185,18.8185,24500.0
2010-02-24 14:00:00,19.17,19.19,19.17,19.19,25200.0,18.8185,18.8382,18.8185,18.8382,25200.0
2010-02-24 14:05:00,19.19,19.2,19.18,19.19,21700.0,18.8382,18.848,18.8284,18.8382,21700.0
2010-02-24 14:10:00,19.2,19.2,19.16,19.17,30200.0,18.848,18.848,18.8087,18.8185,30200.0
2010-02-24 14:15:00,19.16,19.17,19.13,19.14,21000.0,18.8087,18.8185,18.7793,18.7891,21000.0
2010-02-24 14:20:00,19.13,19.14,19.12,19.12,18600.0,18.7793,18.7891,18.7695,18.7695,18600.0
2010-02-24 14:25:00,19.12,19.13,19.12,19.12,31100.0,18.7695,18.7793,18.7695,18.7695,31100.0
2010-02-24 14:30:00,19.12,19.13,19.06,19.07,47200.0,18.7695,18.7793,18.7106,18.7204,47200.0
2010-02-24 14:35:00,19.06,19.07,19.05,19.06,21800.0,18.7106,18.7204,18.7007,18.7106,21800.0
2010-02-24 14:40:00,19.06,19.09,19.03,19.08,35100.0,18.7106,18.74,18.6811,18.7302,35100.0
2010-02-24 14:45:00,19.08,19.09,19.06,19.07,36800.0,18.7302,18.74,18.7106,18.7204,36800.0
2010-02-24 14:50:00,19.07,19.09,19.06,19.08,37700.0,18.7204,18.74,18.7106,18.7302,37700.0
2010-02-24 14:55:00,19.09,19.12,19.09,19.11,22200.0,18.74,18.7695,18.74,18.7596,22200.0
2010-02-24 15:00:00,19.11,19.11,19.09,19.09,25700.0,18.7596,18.7596,18.74,18.74,25700.0
2010-02-24 15:05:00,19.09,19.1,19.08,19.08,20700.0,18.74,18.7498,18.7302,18.7302,20700.0
2010-02-24 15:10:00,19.08,19.1,19.08,19.1,34700.0,18.7302,18.7498,18.7302,18.7498,34700.0
2010-02-24 15:15:00,19.1,19.1,19.09,19.1,17700.0,18.7498,18.7498,18.74,18.7498,17700.0
2010-02-24 15:20:00,19.09,19.1,19.09,19.09,29200.0,18.74,18.7498,18.74,18.74,29200.0
2010-02-24 15:25:00,19.09,19.1,19.08,19.08,46000.0,18.74,18.7498,18.7302,18.7302,46000.0
2010-02-24 15:30:00,19.08,19.08,19.06,19.07,55900.0,18.7302,18.7302,18.7106,18.7204,55900.0
2010-02-24 15:35:00,19.06,19.11,19.06,19.1,56400.0,18.7106,18.7596,18.7106,18.7498,56400.0
2010-02-24 15:40:00,19.1,19.11,19.09,19.11,46000.0,18.7498,18.7596,18.74,18.7596,46000.0
2010-02-24 15:45:00,19.11,19.12,19.1,19.12,53400.0,18.7596,18.7695,18.7498,18.7695,53400.0
2010-02-24 15:50:00,19.11,19.15,19.11,19.14,70000.0,18.7596,18.7989,18.7596,18.7891,70000.0
2010-02-24 15:55:00,19.15,19.16,19.15,19.16,134600.0,18.7989,18.8087,18.7989,18.8087,134600.0
2010-02-25 09:30:00,18.93,18.95,18.68,18.74,52600.0,18.5829,18.6026,18.3375,18.3964,52600.0
2010-02-25 09:35:00,18.75,18.75,18.62,18.69,42900.0,18.4062,18.4062,18.2786,18.3473,42900.0
2010-02-25 09:40:00,18.68,18.73,18.65,18.66,46900.0,18.3375,18.3866,18.3081,18.3179,46900.0
2010-02-25 09:45:00,18.65,18.66,18.54,18.57,53400.0,18.3081,18.3179,18.2001,18.2295,53400.0
2010-02-25 09:50:00,18.57,18.7,18.56,18.7,85900.0,18.2295,18.3572,18.2197,18.3572,85900.0
2010-02-25 09:55:00,18.69,18.76,18.69,18.73,20100.0,18.3473,18.4161,18.3473,18.3866,20100.0
2010-02-25 10:00:00,18.72,18.75,18.68,18.75,37900.0,18.3768,18.4062,18.3375,18.4062,37900.0
2010-02-25 10:05:00,18.75,18.77,18.72,18.77,33300.0,18.4062,18.4259,18.3768,18.4259,33300.0
2010-02-25 10:10:00,18.77,18.82,18.76,18.81,21300.0,18.4259,18.475,18.4161,18.4651,21300.0
2010-02-25 10:15:00,18.82,18.87,18.8,18.81,20600.0,18.475,18.524,18.4553,18.4651,20600.0
2010-02-25 10:20:00,18.8,18.85,18.8,18.83,22600.0,18.4553,18.5044,18.4553,18.4848,22600.0
2010-02-25 10:25:00,18.82,18.92,18.81,18.92,20900.0,18.475,18.5731,18.4651,18.5731,20900.0
2010-02-25 10:30:00,18.92,18.94,18.9,18.94,48400.0,18.5731,18.5928,18.5535,18.5928,48400.0
2010-02-25 10:35:00,18.94,18.96,18.91,18.96,59600.0,18.5928,18.6124,18.5633,18.6124,59600.0
2010-02-25 10:40:00,18.96,18.97,18.95,18.95,35500.0,18.6124,18.6222,18.6026,18.6026,35500.0
2010-02-25 10:45:00,18.95,18.96,18.94,18.95,35700.0,18.6026,18.6124,18.5928,18.6026,35700.0
2010-02-25 10:50:00,18.96,18.96,18.95,18.95,10600.0,18.6124,18.6124,18.6026,18.6026,10600.0
2010-02-25 10:55:00,18.95,18.97,18.92,18.92,17800.0,18.6026,18.6222,18.5731,18.5731,17800.0
2010-02-25 11:00:00,18.92,18.93,18.91,18.91,14700.0,18.5731,18.5829,18.5633,18.5633,14700.0
2010-02-25 11:05:00,18.92,18.96,18.9,18.96,20700.0,18.5731,18.6124,18.5535,18.6124,20700.0
2010-02-25 11:10:00,18.96,18.96,18.94,18.95,12800.0,18.6124,18.6124,18.5928,18.6026,12800.0
2010-02-25 11:15:00,18.96,18.96,18.94,18.95,9000.0,18.6124,18.6124,18.5928,18.6026,9000.0
2010-02-25 11:20:00,18.95,18.96,18.9,18.91,22700.0,18.6026,18.6124,18.5535,18.5633,22700.0
2010-02-25 11:25:00,18.91,18.93,18.91,18.92,14400.0,18.5633,18.5829,18.5633,18.5731,14400.0
2010-02-25 11:30:00,18.92,18.92,18.85,18.87,13800.0,18.5731,18.5731,18.5044,18.524,13800.0
2010-02-25 11:35:00,18.87,18.87,18.81,18.82,11000.0,18.524,18.524,18.4651,18.475,11000.0
2010-02-25 11:40:00,18.82,18.82,18.81,18.81,5900.0,18.475,18.475,18.4651,18.4651,5900.0
2010-02-25 11:45:00,18.82,18.83,18.8,18.82,18600.0,18.475,18.4848,18.4553,18.475,18600.0
2010-02-25 11:50:00,18.82,18.83,18.8,18.81,8300.0,18.475,18.4848,18.4553,18.4651,8300.0
2010-02-25 11:55:00,18.8,18.85,18.79,18.84,24000.0,18.4553,18.5044,18.4455,18.4946,24000.0
2010-02-25 12:00:00,18.84,18.86,18.82,18.85,19500.0,18.4946,18.5142,18.475,18.5044,19500.0
2010-02-25 12:05:00,18.85,18.87,18.85,18.87,4700.0,18.5044,18.524,18.5044,18.524,4700.0
2010-02-25 12:10:00,18.87,18.88,18.86,18.87,5800.0,18.524,18.5339,18.5142,18.524,5800.0
2010-02-25 12:15:00,18.87,18.89,18.87,18.88,10500.0,18.524,18.5437,18.524,18.5339,10500.0
2010-02-25 12:20:00,18.88,18.88,18.86,18.86,5400.0,18.5339,18.5339,18.5142,18.5142,5400.0
2010-02-25 12:25:00,18.86,18.86,18.85,18.86,7300.0,18.5142,18.5142,18.5044,18.5142,7300.0
2010-02-25 12:30:00,18.86,18.87,18.85,18.87,13800.0,18.5142,18.524,18.5044,18.524,13800.0
2010-02-25 12:35:00,18.88,18.91,18.88,18.89,11000.0,18.5339,18.5633,18.5339,18.5437,11000.0
2010-02-25 12:40:00,18.9,18.91,18.89,18.91,17400.0,18.5535,18.5633,18.5437,18.5633,17400.0
2010-02-25 12:45:00,18.9,18.92,18.9,18.91,12600.0,18.5535,18.5731,18.5535,18.5633,12600.0
2010-02-25 12:50:00,18.91,18.92,18.9,18.92,9100.0,18.5633,18.5731,18.5535,18.5731,9100.0
2010-02-25 12:55:00,18.92,18.94,18.92,18.93,14300.0,18.5731,18.5928,18.5731,18.5829,14300.0
2010-02-25 13:00:00,18.93,18.93,18.92,18.93,6400.0,18.5829,18.5829,18.5731,18.5829,6400.0
2010-02-25 13:05:00,18.93,18.94,18.92,18.94,14700.0,18.5829,18.5928,18.5731,18.5928,14700.0
2010-02-25 13:10:00,18.93,18.95,18.93,18.95,13100.0,18.5829,18.6026,18.5829,18.6026,13100.0
2010-02-25 13:15:00,18.95,18.96,18.93,18.96,10100.0,18.6026,18.6124,18.5829,18.6124,10100.0
2010-02-25 13:20:00,18.95,18.97,18.95,18.95,11200.0,18.6026,18.6222,18.6026,18.6026,11200.0
2010-02-25 13:25:00,18.94,18.95,18.94,18.95,3200.0,18.5928,18.6026,18.5928,18.6026,3200.0
2010-02-25 13:30:00,18.94,18.96,18.94,18.95,12500.0,18.5928,18.6124,18.5928,18.6026,12500.0
2010-02-25 13:35:00,18.95,18.96,18.95,18.96,5400.0,18.6026,18.6124,18.6026,18.6124,5400.0
2010-02-25 13:40:00,18.96,18.96,18.95,18.96,8600.0,18.6124,18.6124,18.6026,18.6124,8600.0
2010-02-25 13:45:00,18.96,19.06,18.96,19.05,23800.0,18.6124,18.7106,18.6124,18.7007,23800.0
2010-02-25 13:50:00,19.06,19.08,19.06,19.07,11300.0,18.7106,18.7302,18.7106,18.7204,11300.0
2010-02-25 13:55:00,19.06,19.16,19.06,19.13,46700.0,18.7106,18.8087,18.7106,18.7793,46700.0
2010-02-25 14:00:00,19.14,19.2,19.14,19.14,44400.0,18.7891,18.848,18.7891,18.7891,44400.0
2010-02-25 14:05:00,19.14,19.15,19.1,19.1,12500.0,18.7891,18.7989,18.7498,18.7498,12500.0
2010-02-25 14:10:00,19.09,19.1,19.09,19.1,7800.0,18.74,18.7498,18.74,18.7498,7800.0
2010-02-25 14:15:00,19.1,19.1,19.08,19.09,12900.0,18.7498,18.7498,18.7302,18.74,12900.0
2010-02-25 14:20:00,19.08,19.16,19.08,19.13,41200.0,18.7302,18.8087,18.7302,18.7793,41200.0
2010-02-25 14:25:00,19.13,19.17,19.1,19.12,46100.0,18.7793,18.8185,18.7498,18.7695,46100.0
2010-02-25 14:30:00,19.12,19.15,19.1,19.15,26400.0,18.7695,18.7989,18.7498,18.7989,26400.0
2010-02-25 14:35:00,19.15,19.15,19.08,19.11,20900.0,18.7989,18.7989,18.7302,18.7596,20900.0
2010-02-25 14:40:00,19.1,19.13,19.1,19.11,21700.0,18.7498,18.7793,18.7498,18.7596,21700.0
2010-02-25 14:45:00,19.1,19.17,19.1,19.1,18300.0,18.7498,18.8185,18.7498,18.7498,18300.0
2010-02-25 14:50:00,19.11,19.13,19.1,19.13,15600.0,18.7596,18.7793,18.7498,18.7793,15600.0
2010-02-25 14:55:00,19.13,19.16,19.12,19.14,9700.0,18.7793,18.8087,18.7695,18.7891,9700.0
2010-02-25 15:00:00,19.13,19.15,19.1,19.13,32500.0,18.7793,18.7989,18.7498,18.7793,32500.0
2010-02-25 15:05:00,19.13,19.2,19.12,19.18,56500.0,18.7793,18.848,18.7695,18.8284,56500.0
2010-02-25 15:10:00,19.19,19.21,19.17,19.18,30600.0,18.8382,18.8578,18.8185,18.8284,30600.0
2010-02-25 15:15:00,19.17,19.17,19.12,19.12,7800.0,18.8185,18.8185,18.7695,18.7695,7800.0
2010-02-25 15:20:00,19.12,19.15,19.11,19.15,19500.0,18.7695,18.7989,18.7596,18.7989,19500.0
2010-02-25 15:25:00,19.15,19.18,19.15,19.17,16700.0,18.7989,18.8284,18.7989,18.8185,16700.0
2010-02-25 15:30:00,19.18,19.18,19.16,19.17,35600.0,18.8284,18.8284,18.8087,18.8185,35600.0
2010-02-25 15:35:00,19.17,19.18,19.15,19.17,41700.0,18.8185,18.8284,18.7989,18.8185,41700.0
2010-02-25 15:40:00,19.16,19.21,19.16,19.2,54000.0,18.8087,18.8578,18.8087,18.848,54000.0
2010-02-25 15:45:00,19.19,19.24,19.19,19.22,75200.0,18.8382,18.8873,18.8382,18.8676,75200.0
2010-02-25 15:50:00,19.22,19.23,19.18,19.21,77900.0,18.8676,18.8774,18.8284,18.8578,77900.0
2010-02-25 15:55:00,19.21,19.23,19.2,19.23,114700.0,18.8578,18.8774,18.848,18.8774,114700.0
2010-02-26 09:30:00,19.18,19.23,19.08,19.11,48700.0,18.8284,18.8774,18.7302,18.7596,48700.0
2010-02-26 09:35:00,19.11,19.17,19.04,19.08,27400.0,18.7596,18.8185,18.6909,18.7302,27400.0
2010-02-26 09:40:00,19.08,19.15,18.99,19.14,37100.0,18.7302,18.7989,18.6418,18.7891,37100.0
2010-02-26 09:45:00,19.14,19.16,19.09,19.1,15300.0,18.7891,18.8087,18.74,18.7498,15300.0
2010-02-26 09:50:00,19.1,19.1,19.03,19.03,12400.0,18.7498,18.7498,18.6811,18.6811,12400.0
2010-02-26 09:55:00,19.03,19.1,19.03,19.05,27600.0,18.6811,18.7498,18.6811,18.7007,27600.0
2010-02-26 10:00:00,19.05,19.07,19.01,19.02,53900.0,18.7007,18.7204,18.6615,18.6713,53900.0
2010-02-26 10:05:00,19.03,19.03,18.97,19.0,74000.0,18.6811,18.6811,18.6222,18.6517,74000.0
2010-02-26 10:10:00,19.0,19.07,19.0,19.05,28100.0,18.6517,18.7204,18.6517,18.7007,28100.0
2010-02-26 10:15:00,19.05,19.09,19.04,19.07,23100.0,18.7007,18.74,18.6909,18.7204,23100.0
2010-02-26 10:20:00,19.07,19.12,19.03,19.12,53200.0,18.7204,18.7695,18.6811,18.7695,53200.0
2010-02-26 10:25:00,19.12,19.2,19.11,19.2,32900.0,18.7695,18.848,18.7596,18.848,32900.0
2010-02-26 10:30:00,19.2,19.29,19.2,19.2,61200.0,18.848,18.9363,18.848,18.848,61200.0
2010-02-26 10:35:00,19.2,19.35,19.2,19.31,43400.0,18.848,18.9952,18.848,18.956,43400.0
2010-02-26 10:40:00,19.31,19.32,19.2,19.21,27200.0,18.956,18.9658,18.848,18.8578,27200.0
2010-02-26 10:45:00,19.21,19.21,19.13,19.13,13400.0,18.8578,18.8578,18.7793,18.7793,13400.0
2010-02-26 10:50:00,19.13,19.17,19.12,19.17,34200.0,18.7793,18.8185,18.7695,18.8185,34200.0
2010-02-26 10:55:00,19.16,19.17,19.15,19.16,40400.0,18.8087,18.8185,18.7989,18.8087,40400.0
2010-02-26 11:00:00,19.15,19.16,19.12,19.13,22300.0,18.7989,18.8087,18.7695,18.7793,22300.0
2010-02-26 11:05:00,19.13,19.13,19.1,19.13,21800.0,18.7793,18.7793,18.7498,18.7793,21800.0
2010-02-26 11:10:00,19.13,19.13,19.12,19.13,9600.0,18.7793,18.7793,18.7695,18.7793,9600.0
2010-02-26 11:15:00,19.12,19.13,19.11,19.11,16200.0,18.7695,18.7793,18.7596,18.7596,16200.0
2010-02-26 11:20:00,19.12,19.13,19.1,19.11,12800.0,18.7695,18.7793,18.7498,18.7596,12800.0
2010-02-26 11:25:00,19.12,19.15,19.11,19.13,26300.0,18.7695,18.7989,18.7596,18.7793,26300.0
2010-02-26 11:30:00,19.13,19.16,19.13,19.16,14600.0,18.7793,18.8087,18.7793,18.8087,14600.0
2010-02-26 11:35:00,19.16,19.17,19.16,19.16,7200.0,18.8087,18.8185,18.8087,18.8087,7200.0
2010-02-26 11:40:00,19.16,19.17,19.12,19.12,19800.0,18.8087,18.8185,18.7695,18.7695,19800.0
2010-02-26 11:45:00,19.12,19.14,19.08,19.08,79700.0,18.7695,18.7891,18.7302,18.7302,79700.0
2010-02-26 11:50:00,19.08,19.09,19.07,19.07,30600.0,18.7302,18.74,18.7204,18.7204,30600.0
2010-02-26 11:55:00,19.07,19.07,19.06,19.06,18700.0,18.7204,18.7204,18.7106,18.7106,18700.0
2010-02-26 12:00:00,19.06,19.07,19.03,19.04,28500.0,18.7106,18.7204,18.6811,18.6909,28500.0
2010-02-26 12:05:00,19.03,19.04,19.02,19.02,14200.0,18.6811,18.6909,18.6713,18.6713,14200.0
2010-02-26 12:10:00,19.02,19.02,18.99,19.01,15400.0,18.6713,18.6713,18.6418,18.6615,15400.0
2010-02-26 12:15:00,19.01,19.01,18.97,18.99,33800.0,18.6615,18.6615,18.6222,18.6418,33800.0
2010-02-26 12:20:00,19.0,19.0,18.99,18.99,3500.0,18.6517,18.6517,18.6418,18.6418,3500.0
2010-02-26 12:25:00,19.0,19.01,18.99,19.0,5700.0,18.6517,18.6615,18.6418,18.6517,5700.0
2010-02-26 12:30:00,19.0,19.01,19.0,19.0,3300.0,18.6517,18.6615,18.6517,18.6517,3300.0
2010-02-26 12:35:00,19.01,19.01,18.98,19.0,35100.0,18.6615,18.6615,18.632,18.6517,35100.0
2010-02-26 12:40:00,19.01,19.03,19.0,19.01,23200.0,18.6615,18.6811,18.6517,18.6615,23200.0
2010-02-26 12:45:00,19.01,19.03,18.99,18.99,27000.0,18.6615,18.6811,18.6418,18.6418,27000.0
2010-02-26 12:50:00,19.0,19.0,18.96,18.97,11400.0,18.6517,18.6517,18.6124,18.6222,11400.0
2010-02-26 12:55:00,18.96,18.97,18.92,18.92,41300.0,18.6124,18.6222,18.5731,18.5731,41300.0
2010-02-26 13:00:00,18.93,18.95,18.92,18.95,17600.0,18.5829,18.6026,18.5731,18.6026,17600.0
2010-02-26 13:05:00,18.95,18.96,18.94,18.95,3900.0,18.6026,18.6124,18.5928,18.6026,3900.0
2010-02-26 13:10:00,18.96,18.97,18.95,18.97,7800.0,18.6124,18.6222,18.6026,18.6222,7800.0
2010-02-26 13:15:00,18.97,18.97,18.95,18.95,29300.0,18.6222,18.6222,18.6026,18.6026,29300.0
2010-02-26 13:20:00,18.95,18.96,18.95,18.96,7000.0,18.6026,18.6124,18.6026,18.6124,7000.0
2010-02-26 13:25:00,18.96,18.97,18.93,18.96,27100.0,18.6124,18.6222,18.5829,18.6124,27100.0
2010-02-26 13:30:00,18.97,19.04,18.97,19.04,65800.0,18.6222,18.6909,18.6222,18.6909,65800.0
2010-02-26 13:35:00,19.03,19.03,19.02,19.03,7600.0,18.6811,18.6811,18.6713,18.6811,7600.0
2010-02-26 13:40:00,19.03,19.03,19.02,19.03,3600.0,18.6811,18.6811,18.6713,18.6811,3600.0
2010-02-26 13:45:00,19.03,19.03,18.99,19.0,29700.0,18.6811,18.6811,18.6418,18.6517,29700.0
2010-02-26 13:50:00,19.0,19.01,18.97,19.01,103700.0,18.6517,18.6615,18.6222,18.6615,103700.0
2010-02-26 13:55:00,19.01,19.07,19.0,19.05,36800.0,18.6615,18.7204,18.6517,18.7007,36800.0
2010-02-26 14:00:00,19.05,19.05,19.03,19.03,7500.0,18.7007,18.7007,18.6811,18.6811,7500.0
2010-02-26 14:05:00,19.03,19.04,19.0,19.0,28300.0,18.6811,18.6909,18.6517,18.6517,28300.0
2010-02-26 14:10:00,19.0,19.01,18.99,19.0,57100.0,18.6517,18.6615,18.6418,18.6517,57100.0
2010-02-26 14:15:00,19.0,19.01,18.99,19.0,83300.0,18.6517,18.6615,18.6418,18.6517,83300.0
2010-02-26 14:20:00,19.0,19.01,19.0,19.01,9400.0,18.6517,18.6615,18.6517,18.6615,9400.0
2010-02-26 14:25:00,19.01,19.05,19.0,19.03,25400.0,18.6615,18.7007,18.6517,18.6811,25400.0
2010-02-26 14:30:00,19.04,19.04,19.02,19.02,16800.0,18.6909,18.6909,18.6713,18.6713,16800.0
2010-02-26 14:35:00,19.01,19.02,18.99,19.0,10700.0,18.6615,18.6713,18.6418,18.6517,10700.0
2010-02-26 14:40:00,18.99,19.0,18.99,19.0,5800.0,18.6418,18.6517,18.6418,18.6517,5800.0
2010-02-26 14:45:00,19.0,19.05,18.99,19.04,9300.0,18.6517,18.7007,18.6418,18.6909,9300.0
2010-02-26 14:50:00,19.04,19.05,19.01,19.02,18600.0,18.6909,18.7007,18.6615,18.6713,18600.0
2010-02-26 14:55:00,19.01,19.05,19.01,19.05,17400.0,18.6615,18.7007,18.6615,18.7007,17400.0
2010-02-26 15:00:00,19.05,19.06,19.04,19.06,13900.0,18.7007,18.7106,18.6909,18.7106,13900.0
2010-02-26 15:05:00,19.06,19.07,19.05,19.06,17000.0,18.7106,18.7204,18.7007,18.7106,17000.0
2010-02-26 15:10:00,19.07,19.07,19.04,19.04,39700.0,18.7204,18.7204,18.6909,18.6909,39700.0
2010-02-26 15:15:00,19.04,19.05,19.04,19.05,11100.0,18.6909,18.7007,18.6909,18.7007,11100.0
2010-02-26 15:20:00,19.05,19.05,19.04,19.04,20600.0,18.7007,18.7007,18.6909,18.6909,20600.0
2010-02-26 15:25:00,19.04,19.05,19.03,19.03,39100.0,18.6909,18.7007,18.6811,18.6811,39100.0
2010-02-26 15:30:00,19.03,19.04,19.0,19.0,42200.0,18.6811,18.6909,18.6517,18.6517,42200.0
2010-02-26 15:35:00,19.01,19.02,19.0,19.0,134000.0,18.6615,18.6713,18.6517,18.6517,134000.0
2010-02-26 15:40:00,19.01,19.02,18.99,19.0,255800.0,18.6615,18.6713,18.6418,18.6517,255800.0
2010-02-26 15:45:00,19.0,19.0,18.97,18.97,55300.0,18.6517,18.6517,18.6222,18.6222,55300.0
2010-02-26 15:50:00,18.97,19.0,18.97,19.0,78300.0,18.6222,18.6517,18.6222,18.6517,78300.0
2010-02-26 15:55:00,18.99,19.0,18.97,18.98,121100.0,18.6418,18.6517,18.6222,18.632,121100.0
2010-03-01 09:30:00,19.12,19.3,19.07,19.24,52500.0,18.7695,18.9462,18.7204,18.8873,52500.0
2010-03-01 09:35:00,19.23,19.27,19.13,19.19,43900.0,18.8774,18.9167,18.7793,18.8382,43900.0
2010-03-01 09:40:00,19.18,19.2,19.18,19.2,12500.0,18.8284,18.848,18.8284,18.848,12500.0
2010-03-01 09:45:00,19.19,19.22,19.16,19.17,36800.0,18.8382,18.8676,18.8087,18.8185,36800.0
2010-03-01 09:50:00,19.16,19.17,19.14,19.14,23400.0,18.8087,18.8185,18.7891,18.7891,23400.0
2010-03-01 09:55:00,19.15,19.15,19.12,19.15,78900.0,18.7989,18.7989,18.7695,18.7989,78900.0
2010-03-01 10:00:00,19.14,19.17,19.11,19.15,35100.0,18.7891,18.8185,18.7596,18.7989,35100.0
2010-03-01 10:05:00,19.15,19.18,19.14,19.17,24300.0,18.7989,18.8284,18.7891,18.8185,24300.0
2010-03-01 10:10:00,19.17,19.19,19.17,19.18,20800.0,18.8185,18.8382,18.8185,18.8284,20800.0
2010-03-01 10:15:00,19.18,19.19,19.12,19.13,55500.0,18.8284,18.8382,18.7695,18.7793,55500.0
2010-03-01 10:20:00,19.12,19.14,19.12,19.13,25800.0,18.7695,18.7891,18.7695,18.7793,25800.0
2010-03-01 10:25:00,19.12,19.13,19.09,19.09,82700.0,18.7695,18.7793,18.74,18.74,82700.0
2010-03-01 10:30:00,19.09,19.09,19.06,19.07,50700.0,18.74,18.74,18.7106,18.7204,50700.0
2010-03-01 10:35:00,19.06,19.07,19.03,19.03,24700.0,18.7106,18.7204,18.6811,18.6811,24700.0
2010-03-01 10:40:00,19.03,19.03,18.99,18.99,54200.0,18.6811,18.6811,18.6418,18.6418,54200.0
2010-03-01 10:45:00,19.0,19.07,18.99,19.07,46300.0,18.6517,18.7204,18.6418,18.7204,46300.0
2010-03-01 10:50:00,19.07,19.08,19.06,19.06,21000.0,18.7204,18.7302,18.7106,18.7106,21000.0
2010-03-01 10:55:00,19.06,19.06,19.0,19.0,27500.0,18.7106,18.7106,18.6517,18.6517,27500.0
2010-03-01 11:00:00,19.0,19.01,19.0,19.0,15800.0,18.6517,18.6615,18.6517,18.6517,15800.0
2010-03-01 11:05:00,19.0,19.01,19.0,19.0,19400.0,18.6517,18.6615,18.6517,18.6517,19400.0
2010-03-01 11:10:00,19.0,19.02,18.99,19.0,33300.0,18.6517,18.6713,18.6418,18.6517,33300.0
2010-03-01 11:15:00,18.99,19.0,18.99,19.0,17600.0,18.6418,18.6517,18.6418,18.6517,17600.0
2010-03-01 11:20:00,19.0,19.03,18.99,19.01,114800.0,18.6517,18.6811,18.6418,18.6615,114800.0
2010-03-01 11:25:00,19.01,19.02,19.01,19.01,10300.0,18.6615,18.6713,18.6615,18.6615,10300.0
2010-03-01 11:30:00,19.01,19.02,19.01,19.01,21500.0,18.6615,18.6713,18.6615,18.6615,21500.0
2010-03-01 11:35:00,19.01,19.01,18.96,18.97,159000.0,18.6615,18.6615,18.6124,18.6222,159000.0
2010-03-01 11:40:00,18.98,19.01,18.97,19.0,123800.0,18.632,18.6615,18.6222,18.6517,123800.0
2010-03-01 11:45:00,19.0,19.02,18.99,19.0,100000.0,18.6517,18.6713,18.6418,18.6517,100000.0
2010-03-01 11:50:00,19.0,19.03,19.0,19.0,32100.0,18.6517,18.6811,18.6517,18.6517,32100.0
2010-03-01 11:55:00,19.01,19.02,19.0,19.01,73700.0,18.6615,18.6713,18.6517,18.6615,73700.0
2010-03-01 12:00:00,19.01,19.05,19.0,19.04,68200.0,18.6615,18.7007,18.6517,18.6909,68200.0
2010-03-01 12:05:00,19.04,19.04,18.99,19.02,76800.0,18.6909,18.6909,18.6418,18.6713,76800.0
2010-03-01 12:10:00,19.02,19.03,19.01,19.02,18400.0,18.6713,18.6811,18.6615,18.6713,18400.0
2010-03-01 12:15:00,19.02,19.07,19.01,19.07,25600.0,18.6713,18.7204,18.6615,18.7204,25600.0
2010-03-01 12:20:00,19.07,19.07,19.06,19.07,10800.0,18.7204,18.7204,18.7106,18.7204,10800.0
2010-03-01 12:25:00,19.06,19.07,19.06,19.06,7700.0,18.7106,18.7204,18.7106,18.7106,7700.0
2010-03-01 12:30:00,19.07,19.09,19.03,19.03,51800.0,18.7204,18.74,18.6811,18.6811,51800.0
2010-03-01 12:35:00,19.03,19.04,19.02,19.02,34500.0,18.6811,18.6909,18.6713,18.6713,34500.0
2010-03-01 12:40:00,19.03,19.04,19.01,19.04,46300.0,18.6811,18.6909,18.6615,18.6909,46300.0
2010-03-01 12:45:00,19.03,19.05,19.03,19.05,21000.0,18.6811,18.7007,18.6811,18.7007,21000.0
2010-03-01 12:50:00,19.05,19.05,19.0,19.0,47600.0,18.7007,18.7007,18.6517,18.6517,47600.0
2010-03-01 12:55:00,19.0,19.01,18.98,18.99,49500.0,18.6517,18.6615,18.632,18.6418,49500.0
2010-03-01 13:00:00,18.99,18.99,18.98,18.99,33300.0,18.6418,18.6418,18.632,18.6418,33300.0
2010-03-01 13:05:00,18.99,19.01,18.99,19.01,29300.0,18.6418,18.6615,18.6418,18.6615,29300.0
2010-03-01 13:10:00,19.01,19.05,19.0,19.05,26800.0,18.6615,18.7007,18.6517,18.7007,26800.0
2010-03-01 13:15:00,19.05,19.06,19.05,19.06,9200.0,18.7007,18.7106,18.7007,18.7106,9200.0
2010-03-01 13:20:00,19.06,19.06,19.05,19.06,9300.0,18.7106,18.7106,18.7007,18.7106,9300.0
2010-03-01 13:25:00,19.05,19.06,19.04,19.06,42600.0,18.7007,18.7106,18.6909,18.7106,42600.0
2010-03-01 13:30:00,19.06,19.07,19.06,19.07,16300.0,18.7106,18.7204,18.7106,18.7204,16300.0
2010-03-01 13:35:00,19.07,19.08,19.06,19.07,9300.0,18.7204,18.7302,18.7106,18.7204,9300.0
2010-03-01 13:40:00,19.08,19.08,19.07,19.07,6600.0,18.7302,18.7302,18.7204,18.7204,6600.0
2010-03-01 13:45:00,19.08,19.08,19.04,19.05,42700.0,18.7302,18.7302,18.6909,18.7007,42700.0
2010-03-01 13:50:00,19.04,19.05,19.04,19.05,27400.0,18.6909,18.7007,18.6909,18.7007,27400.0
2010-03-01 13:55:00,19.05,19.08,19.05,19.08,24300.0,18.7007,18.7302,18.7007,18.7302,24300.0
2010-03-01 14:00:00,19.08,19.09,19.08,19.09,13500.0,18.7302,18.74,18.7302,18.74,13500.0
2010-03-01 14:05:00,19.09,19.09,19.08,19.09,10900.0,18.74,18.74,18.7302,18.74,10900.0
2010-03-01 14:10:00,19.09,19.09,19.08,19.09,9300.0,18.74,18.74,18.7302,18.74,9300.0
2010-03-01 14:15:00,19.09,19.15,19.08,19.14,35200.0,18.74,18.7989,18.7302,18.7891,35200.0
2010-03-01 14:20:00,19.13,19.13,19.12,19.13,8000.0,18.7793,18.7793,18.7695,18.7793,8000.0
2010-03-01 14:25:00,19.12,19.14,19.12,19.14,13500.0,18.7695,18.7891,18.7695,18.7891,13500.0
2010-03-01 14:30:00,19.14,19.14,19.13,19.14,9900.0,18.7891,18.7891,18.7793,18.7891,9900.0
2010-03-01 14:35:00,19.14,19.17,19.14,19.17,23300.0,18.7891,18.8185,18.7891,18.8185,23300.0
2010-03-01 14:40:00,19.17,19.18,19.16,19.17,13500.0,18.8185,18.8284,18.8087,18.8185,13500.0
2010-03-01 14:45:00,19.17,19.18,19.14,19.15,23800.0,18.8185,18.8284,18.7891,18.7989,23800.0
2010-03-01 14:50:00,19.15,19.15,19.13,19.14,12200.0,18.7989,18.7989,18.7793,18.7891,12200.0
2010-03-01 14:55:00,19.14,19.14,19.13,19.14,17200.0,18.7891,18.7891,18.7793,18.7891,17200.0
2010-03-01 15:00:00,19.13,19.14,19.12,19.12,35700.0,18.7793,18.7891,18.7695,18.7695,35700.0
2010-03-01 15:05:00,19.12,19.13,19.1,19.11,28100.0,18.7695,18.7793,18.7498,18.7596,28100.0
2010-03-01 15:10:00,19.1,19.11,19.1,19.11,17800.0,18.7498,18.7596,18.7498,18.7596,17800.0
2010-03-01 15:15:00,19.1,19.14,19.1,19.14,38800.0,18.7498,18.7891,18.7498,18.7891,38800.0
2010-03-01 15:20:00,19.14,19.16,19.13,19.16,74800.0,18.7891,18.8087,18.7793,18.8087,74800.0
2010-03-01 15:25:00,19.16,19.16,19.14,19.14,104300.0,18.8087,18.8087,18.7891,18.7891,104300.0
2010-03-01 15:30:00,19.13,19.14,19.13,19.13,19700.0,18.7793,18.7891,18.7793,18.7793,19700.0
2010-03-01 15:35:00,19.14,19.14,19.13,19.13,41600.0,18.7891,18.7891,18.7793,18.7793,41600.0
2010-03-01 15:40:00,19.14,19.18,19.13,19.18,87700.0,18.7891,18.8284,18.7793,18.8284,87700.0
2010-03-01 15:45:00,19.18,19.18,19.14,19.14,105400.0,18.8284,18.8284,18.7891,18.7891,105400.0
2010-03-01 15:50:00,19.14,19.16,19.13,19.14,95500.0,18.7891,18.8087,18.7793,18.7891,95500.0
2010-03-01 15:55:00,19.13,19.19,19.13,19.19,141700.0,18.7793,18.8382,18.7793,18.8382,141700.0
2010-03-02 09:30:00,19.24,19.29,19.21,19.28,15800.0,18.8873,18.9363,18.8578,18.9265,15800.0
2010-03-02 09:35:00,19.3,19.37,19.22,19.22,38200.0,18.9462,19.0149,18.8676,18.8676,38200.0
2010-03-02 09:40:00,19.23,19.31,19.22,19.29,31000.0,18.8774,18.956,18.8676,18.9363,31000.0
2010-03-02 09:45:00,19.29,19.3,19.26,19.27,13200.0,18.9363,18.9462,18.9069,18.9167,13200.0
2010-03-02 09:50:00,19.26,19.27,19.21,19.26,16600.0,18.9069,18.9167,18.8578,18.9069,16600.0
2010-03-02 09:55:00,19.26,19.33,19.26,19.29,35100.0,18.9069,18.9756,18.9069,18.9363,35100.0
2010-03-02 10:00:00,19.29,19.32,19.29,19.29,26300.0,18.9363,18.9658,18.9363,18.9363,26300.0
2010-03-02 10:05:00,19.28,19.3,19.25,19.25,47200.0,18.9265,18.9462,18.8971,18.8971,47200.0
2010-03-02 10:10:00,19.25,19.26,19.18,19.2,27100.0,18.8971,18.9069,18.8284,18.848,27100.0
2010-03-02 10:15:00,19.2,19.22,19.19,19.21,19800.0,18.848,18.8676,18.8382,18.8578,19800.0
2010-03-02 10:20:00,19.21,19.22,19.2,19.2,15300.0,18.8578,18.8676,18.848,18.848,15300.0
2010-03-02 10:25:00,19.2,19.2,19.15,19.15,27700.0,18.848,18.848,18.7989,18.7989,27700.0
2010-03-02 10:30:00,19.15,19.16,19.13,19.13,23200.0,18.7989,18.8087,18.7793,18.7793,23200.0
2010-03-02 10:35:00,19.14,19.15,19.1,19.1,20000.0,18.7891,18.7989,18.7498,18.7498,20000.0
2010-03-02 10:40:00,19.1,19.12,19.1,19.1,21100.0,18.7498,18.7695,18.7498,18.7498,21100.0
2010-03-02 10:45:00,19.1,19.11,19.06,19.07,40600.0,18.7498,18.7596,18.7106,18.7204,40600.0
2010-03-02 10:50:00,19.06,19.07,19.05,19.07,18000.0,18.7106,18.7204,18.7007,18.7204,18000.0
2010-03-02 10:55:00,19.07,19.09,19.07,19.08,8700.0,18.7204,18.74,18.7204,18.7302,8700.0
2010-03-02 11:00:00,19.09,19.1,19.08,19.08,7000.0,18.74,18.7498,18.7302,18.7302,7000.0
2010-03-02 11:05:00,19.08,19.08,19.04,19.06,17400.0,18.7302,18.7302,18.6909,18.7106,17400.0
2010-03-02 11:10:00,19.06,19.09,19.05,19.08,28800.0,18.7106,18.74,18.7007,18.7302,28800.0
2010-03-02 11:15:00,19.07,19.08,19.06,19.06,15600.0,18.7204,18.7302,18.7106,18.7106,15600.0
2010-03-02 11:20:00,19.06,19.07,19.05,19.06,7900.0,18.7106,18.7204,18.7007,18.7106,7900.0
2010-03-02 11:25:00,19.06,19.08,19.06,19.08,12000.0,18.7106,18.7302,18.7106,18.7302,12000.0
2010-03-02 11:30:00,19.08,19.08,19.05,19.05,18400.0,18.7302,18.7302,18.7007,18.7007,18400.0
2010-03-02 11:35:00,19.06,19.07,19.04,19.07,46400.0,18.7106,18.7204,18.6909,18.7204,46400.0
2010-03-02 11:40:00,19.07,19.08,19.06,19.08,19700.0,18.7204,18.7302,18.7106,18.7302,19700.0
2010-03-02 11:45:00,19.08,19.1,19.07,19.1,16000.0,18.7302,18.7498,18.7204,18.7498,16000.0
2010-03-02 11:50:00,19.1,19.11,19.1,19.11,5000.0,18.7498,18.7596,18.7498,18.7596,5000.0
2010-03-02 11:55:00,19.1,19.12,19.1,19.11,24800.0,18.7498,18.7695,18.7498,18.7596,24800.0
2010-03-02 12:00:00,19.11,19.12,19.1,19.1,23100.0,18.7596,18.7695,18.7498,18.7498,23100.0
2010-03-02 12:05:00,19.1,19.11,19.1,19.1,9800.0,18.7498,18.7596,18.7498,18.7498,9800.0
2010-03-02 12:10:00,19.1,19.11,19.1,19.1,9300.0,18.7498,18.7596,18.7498,18.7498,9300.0
2010-03-02 12:15:00,19.1,19.11,19.1,19.1,10300.0,18.7498,18.7596,18.7498,18.7498,10300.0
2010-03-02 12:20:00,19.1,19.1,19.06,19.06,72700.0,18.7498,18.7498,18.7106,18.7106,72700.0
2010-03-02 12:25:00,19.06,19.07,19.04,19.04,15200.0,18.7106,18.7204,18.6909,18.6909,15200.0
2010-03-02 12:30:00,19.04,19.05,19.01,19.01,14900.0,18.6909,18.7007,18.6615,18.6615,14900.0
2010-03-02 12:35:00,19.01,19.02,19.01,19.01,4400.0,18.6615,18.6713,18.6615,18.6615,4400.0
2010-03-02 12:40:00,19.01,19.01,19.0,19.0,8800.0,18.6615,18.6615,18.6517,18.6517,8800.0
2010-03-02 12:45:00,19.01,19.01,19.0,19.0,9500.0,18.6615,18.6615,18.6517,18.6517,9500.0
2010-03-02 12:50:00,19.0,19.01,18.99,19.01,21300.0,18.6517,18.6615,18.6418,18.6615,21300.0
2010-03-02 12:55:00,19.01,19.04,19.01,19.04,12900.0,18.6615,18.6909,18.6615,18.6909,12900.0
2010-03-02 13:00:00,19.04,19.04,19.03,19.04,4800.0,18.6909,18.6909,18.6811,18.6909,4800.0
2010-03-02 13:05:00,19.04,19.04,19.03,19.03,3700.0,18.6909,18.6909,18.6811,18.6811,3700.0
2010-03-02 13:10:00,19.03,19.04,19.03,19.03,4900.0,18.6811,18.6909,18.6811,18.6811,4900.0
2010-03-02 13:15:00,19.03,19.06,19.03,19.06,13200.0,18.6811,18.7106,18.6811,18.7106,13200.0
2010-03-02 13:20:00,19.06,19.06,19.04,19.05,41100.0,18.7106,18.7106,18.6909,18.7007,41100.0
2010-03-02 13:25:00,19.06,19.06,19.03,19.04,17500.0,18.7106,18.7106,18.6811,18.6909,17500.0
2010-03-02 13:30:00,19.04,19.06,19.04,19.05,4100.0,18.6909,18.7106,18.6909,18.7007,4100.0
2010-03-02 13:35:00,19.05,19.06,19.05,19.06,7000.0,18.7007,18.7106,18.7007,18.7106,7000.0
2010-03-02 13:40:00,19.05,19.06,19.05,19.06,4600.0,18.7007,18.7106,18.7007,18.7106,4600.0
2010-03-02 13:45:00,19.06,19.06,19.05,19.05,12200.0,18.7106,18.7106,18.7007,18.7007,12200.0
2010-03-02 13:50:00,19.05,19.06,19.05,19.05,5500.0,18.7007,18.7106,18.7007,18.7007,5500.0
2010-03-02 13:55:00,19.05,19.08,19.05,19.07,19800.0,18.7007,18.7302,18.7007,18.7204,19800.0
2010-03-02 14:00:00,19.08,19.09,19.08,19.09,12000.0,18.7302,18.74,18.7302,18.74,12000.0
2010-03-02 14:05:00,19.09,19.11,19.08,19.08,84400.0,18.74,18.7596,18.7302,18.7302,84400.0
2010-03-02 14:10:00,19.08,19.08,19.05,19.05,24300.0,18.7302,18.7302,18.7007,18.7007,24300.0
2010-03-02 14:15:00,19.05,19.05,19.04,19.05,9900.0,18.7007,18.7007,18.6909,18.7007,9900.0
2010-03-02 14:20:00,19.04,19.05,19.04,19.04,16900.0,18.6909,18.7007,18.6909,18.6909,16900.0
2010-03-02 14:25:00,19.05,19.05,19.02,19.02,10900.0,18.7007,18.7007,18.6713,18.6713,10900.0
2010-03-02 14:30:00,19.02,19.03,19.0,19.0,23100.0,18.6713,18.6811,18.6517,18.6517,23100.0
2010-03-02 14:35:00,19.0,19.01,18.99,18.99,28100.0,18.6517,18.6615,18.6418,18.6418,28100.0
2010-03-02 14:40:00,18.99,19.0,18.96,18.97,29000.0,18.6418,18.6517,18.6124,18.6222,29000.0
2010-03-02 14:45:00,18.96,18.98,18.96,18.97,24700.0,18.6124,18.632,18.6124,18.6222,24700.0
2010-03-02 14:50:00,18.97,18.99,18.97,18.97,18300.0,18.6222,18.6418,18.6222,18.6222,18300.0
2010-03-02 14:55:00,18.97,18.98,18.97,18.97,22300.0,18.6222,18.632,18.6222,18.6222,22300.0
2010-03-02 15:00:00,18.98,19.0,18.97,18.99,23300.0,18.632,18.6517,18.6222,18.6418,23300.0
2010-03-02 15:05:00,18.99,19.0,18.97,18.97,34500.0,18.6418,18.6517,18.6222,18.6222,34500.0
2010-03-02 15:10:00,18.97,18.98,18.97,18.98,12600.0,18.6222,18.632,18.6222,18.632,12600.0
2010-03-02 15:15:00,18.98,18.98,18.95,18.96,30500.0,18.632,18.632,18.6026,18.6124,30500.0
2010-03-02 15:20:00,18.95,18.97,18.95,18.97,47600.0,18.6026,18.6222,18.6026,18.6222,47600.0
2010-03-02 15:25:00,18.97,18.99,18.96,18.98,47300.0,18.6222,18.6418,18.6124,18.632,47300.0
2010-03-02 15:30:00,18.97,19.01,18.97,19.0,45200.0,18.6222,18.6615,18.6222,18.6517,45200.0
2010-03-02 15:35:00,19.0,19.01,19.0,19.0,58800.0,18.6517,18.6615,18.6517,18.6517,58800.0
2010-03-02 15:40:00,19.0,19.01,18.96,18.97,41900.0,18.6517,18.6615,18.6124,18.6222,41900.0
2010-03-02 15:45:00,18.96,18.98,18.94,18.97,57600.0,18.6124,18.632,18.5928,18.6222,57600.0
2010-03-02 15:50:00,18.97,18.99,18.97,18.99,41900.0,18.6222,18.6418,18.6222,18.6418,41900.0
2010-03-02 15:55:00,18.99,18.99,18.93,18.96,230000.0,18.6418,18.6418,18.5829,18.6124,230000.0
2010-03-03 09:30:00,19.03,19.1,18.92,19.08,19200.0,18.6811,18.7498,18.5731,18.7302,19200.0
2010-03-03 09:35:00,19.08,19.15,19.06,19.13,28000.0,18.7302,18.7989,18.7106,18.7793,28000.0
2010-03-03 09:40:00,19.12,19.13,19.12,19.13,27600.0,18.7695,18.7793,18.7695,18.7793,27600.0
2010-03-03 09:45:00,19.12,19.13,19.11,19.13,15400.0,18.7695,18.7793,18.7596,18.7793,15400.0
2010-03-03 09:50:00,19.12,19.16,19.12,19.15,20900.0,18.7695,18.8087,18.7695,18.7989,20900.0
2010-03-03 09:55:00,19.14,19.16,19.11,19.13,144200.0,18.7891,18.8087,18.7596,18.7793,144200.0
2010-03-03 10:00:00,19.14,19.15,19.07,19.09,34700.0,18.7891,18.7989,18.7204,18.74,34700.0
2010-03-03 10:05:00,19.1,19.21,19.1,19.17,55000.0,18.7498,18.8578,18.7498,18.8185,55000.0
2010-03-03 10:10:00,19.15,19.15,19.11,19.12,13100.0,18.7989,18.7989,18.7596,18.7695,13100.0
2010-03-03 10:15:00,19.12,19.14,19.1,19.14,18100.0,18.7695,18.7891,18.7498,18.7891,18100.0
2010-03-03 10:20:00,19.14,19.15,19.12,19.15,23100.0,18.7891,18.7989,18.7695,18.7989,23100.0
2010-03-03 10:25:00,19.14,19.16,19.14,19.15,19000.0,18.7891,18.8087,18.7891,18.7989,19000.0
2010-03-03 10:30:00,19.14,19.14,19.11,19.11,21000.0,18.7891,18.7891,18.7596,18.7596,21000.0
2010-03-03 10:35:00,19.11,19.15,19.11,19.14,16100.0,18.7596,18.7989,18.7596,18.7891,16100.0
2010-03-03 10:40:00,19.13,19.16,19.1,19.16,34100.0,18.7793,18.8087,18.7498,18.8087,34100.0
2010-03-03 10:45:00,19.16,19.16,19.14,19.15,17000.0,18.8087,18.8087,18.7891,18.7989,17000.0
2010-03-03 10:50:00,19.16,19.16,19.15,19.15,12200.0,18.8087,18.8087,18.7989,18.7989,12200.0
2010-03-03 10:55:00,19.15,19.21,19.15,19.2,59900.0,18.7989,18.8578,18.7989,18.848,59900.0
2010-03-03 11:00:00,19.21,19.25,19.19,19.24,46900.0,18.8578,18.8971,18.8382,18.8873,46900.0
2010-03-03 11:05:00,19.24,19.3,19.24,19.24,64100.0,18.8873,18.9462,18.8873,18.8873,64100.0
2010-03-03 11:10:00,19.24,19.27,19.24,19.25,51500.0,18.8873,18.9167,18.8873,18.8971,51500.0
2010-03-03 11:15:00,19.25,19.27,19.24,19.25,46400.0,18.8971,18.9167,18.8873,18.8971,46400.0
2010-03-03 11:20:00,19.25,19.26,19.23,19.24,18400.0,18.8971,18.9069,18.8774,18.8873,18400.0
2010-03-03 11:25:00,19.24,19.26,19.23,19.25,23000.0,18.8873,18.9069,18.8774,18.8971,23000.0
2010-03-03 11:30:00,19.25,19.25,19.2,19.2,8300.0,18.8971,18.8971,18.848,18.848,8300.0
2010-03-03 11:35:00,19.2,19.23,19.19,19.23,23000.0,18.848,18.8774,18.8382,18.8774,23000.0
2010-03-03 11:40:00,19.22,19.24,19.21,19.23,11700.0,18.8676,18.8873,18.8578,18.8774,11700.0
2010-03-03 11:45:00,19.24,19.26,19.23,19.25,14200.0,18.8873,18.9069,18.8774,18.8971,14200.0
2010-03-03 11:50:00,19.25,19.27,19.25,19.25,13900.0,18.8971,18.9167,18.8971,18.8971,13900.0
2010-03-03 11:55:00,19.26,19.28,19.21,19.23,33500.0,18.9069,18.9265,18.8578,18.8774,33500.0
2010-03-03 12:00:00,19.22,19.22,19.15,19.16,19100.0,18.8676,18.8676,18.7989,18.8087,19100.0
2010-03-03 12:05:00,19.15,19.15,19.13,19.13,8500.0,18.7989,18.7989,18.7793,18.7793,8500.0
2010-03-03 12:10:00,19.13,19.14,19.12,19.13,9800.0,18.7793,18.7891,18.7695,18.7793,9800.0
2010-03-03 12:15:00,19.13,19.13,19.12,19.12,8400.0,18.7793,18.7793,18.7695,18.7695,8400.0
2010-03-03 12:20:00,19.12,19.16,19.12,19.16,17800.0,18.7695,18.8087,18.7695,18.8087,17800.0
2010-03-03 12:25:00,19.16,19.17,19.15,19.16,29700.0,18.8087,18.8185,18.7989,18.8087,29700.0
2010-03-03 12:30:00,19.15,19.16,19.15,19.15,6000.0,18.7989,18.8087,18.7989,18.7989,6000.0
2010-03-03 12:35:00,19.16,19.17,19.14,19.15,14400.0,18.8087,18.8185,18.7891,18.7989,14400.0
2010-03-03 12:40:00,19.15,19.16,19.13,19.14,15200.0,18.7989,18.8087,18.7793,18.7891,15200.0
2010-03-03 12:45:00,19.14,19.14,19.13,19.14,3100.0,18.7891,18.7891,18.7793,18.7891,3100.0
2010-03-03 12:50:00,19.14,19.16,19.13,19.16,32200.0,18.7891,18.8087,18.7793,18.8087,32200.0
2010-03-03 12:55:00,19.16,19.17,19.15,19.16,8600.0,18.8087,18.8185,18.7989,18.8087,8600.0
2010-03-03 13:00:00,19.15,19.17,19.15,19.16,30000.0,18.7989,18.8185,18.7989,18.8087,30000.0
2010-03-03 13:05:00,19.16,19.17,19.15,19.15,15600.0,18.8087,18.8185,18.7989,18.7989,15600.0
2010-03-03 13:10:00,19.15,19.15,19.14,19.15,10700.0,18.7989,18.7989,18.7891,18.7989,10700.0
2010-03-03 13:15:00,19.14,19.15,19.14,19.15,4300.0,18.7891,18.7989,18.7891,18.7989,4300.0
2010-03-03 13:20:00,19.14,19.15,19.14,19.15,7400.0,18.7891,18.7989,18.7891,18.7989,7400.0
2010-03-03 13:25:00,19.15,19.2,19.14,19.19,28600.0,18.7989,18.848,18.7891,18.8382,28600.0
2010-03-03 13:30:00,19.19,19.2,19.19,19.19,7100.0,18.8382,18.848,18.8382,18.8382,7100.0
2010-03-03 13:35:00,19.19,19.2,19.19,19.19,21300.0,18.8382,18.848,18.8382,18.8382,21300.0
2010-03-03 13:40:00,19.19,19.2,19.19,19.19,2300.0,18.8382,18.848,18.8382,18.8382,2300.0
2010-03-03 13:45:00,19.19,19.2,19.19,19.19,17800.0,18.8382,18.848,18.8382,18.8382,17800.0
2010-03-03 13:50:00,19.2,19.2,19.19,19.19,13600.0,18.848,18.848,18.8382,18.8382,13600.0
2010-03-03 13:55:00,19.19,19.2,19.19,19.19,12800.0,18.8382,18.848,18.8382,18.8382,12800.0
2010-03-03 14:00:00,19.19,19.2,19.14,19.15,74100.0,18.8382,18.848,18.7891,18.7989,74100.0
2010-03-03 14:05:00,19.15,19.15,19.1,19.11,28700.0,18.7989,18.7989,18.7498,18.7596,28700.0
2010-03-03 14:10:00,19.1,19.11,19.06,19.06,63000.0,18.7498,18.7596,18.7106,18.7106,63000.0
2010-03-03 14:15:00,19.07,19.07,19.04,19.05,36500.0,18.7204,18.7204,18.6909,18.7007,36500.0
2010-03-03 14:20:00,19.05,19.05,19.0,19.01,57200.0,18.7007,18.7007,18.6517,18.6615,57200.0
2010-03-03 14:25:00,19.01,19.03,19.01,19.03,9600.0,18.6615,18.6811,18.6615,18.6811,9600.0
2010-03-03 14:30:00,19.02,19.03,19.0,19.0,21200.0,18.6713,18.6811,18.6517,18.6517,21200.0
2010-03-03 14:35:00,19.0,19.01,18.97,18.97,30700.0,18.6517,18.6615,18.6222,18.6222,30700.0
2010-03-03 14:40:00,18.98,18.99,18.97,18.97,24300.0,18.632,18.6418,18.6222,18.6222,24300.0
2010-03-03 14:45:00,18.97,18.98,18.92,18.92,34900.0,18.6222,18.632,18.5731,18.5731,34900.0
2010-03-03 14:50:00,18.92,18.93,18.92,18.92,23200.0,18.5731,18.5829,18.5731,18.5731,23200.0
2010-03-03 14:55:00,18.92,18.94,18.89,18.91,63500.0,18.5731,18.5928,18.5437,18.5633,63500.0
2010-03-03 15:00:00,18.91,18.92,18.91,18.91,28500.0,18.5633,18.5731,18.5633,18.5633,28500.0
2010-03-03 15:05:00,18.91,18.92,18.88,18.89,55300.0,18.5633,18.5731,18.5339,18.5437,55300.0
2010-03-03 15:10:00,18.89,18.93,18.88,18.93,69100.0,18.5437,18.5829,18.5339,18.5829,69100.0
2010-03-03 15:15:00,18.93,18.94,18.91,18.91,47300.0,18.5829,18.5928,18.5633,18.5633,47300.0
2010-03-03 15:20:00,18.91,18.92,18.9,18.91,36300.0,18.5633,18.5731,18.5535,18.5633,36300.0
2010-03-03 15:25:00,18.91,18.91,18.85,18.86,106200.0,18.5633,18.5633,18.5044,18.5142,106200.0
2010-03-03 15:30:00,18.86,18.88,18.84,18.85,127000.0,18.5142,18.5339,18.4946,18.5044,127000.0
2010-03-03 15:35:00,18.85,18.88,18.85,18.85,82200.0,18.5044,18.5339,18.5044,18.5044,82200.0
2010-03-03 15:40:00,18.85,18.86,18.84,18.84,81100.0,18.5044,18.5142,18.4946,18.4946,81100.0
2010-03-03 15:45:00,18.84,18.88,18.84,18.85,127100.0,18.4946,18.5339,18.4946,18.5044,127100.0
2010-03-03 15:50:00,18.85,18.87,18.82,18.83,138600.0,18.5044,18.524,18.475,18.4848,138600.0
2010-03-03 15:55:00,18.83,18.83,18.81,18.81,132200.0,18.4848,18.4848,18.4651,18.4651,132200.0
2010-03-04 09:30:00,18.81,18.9,18.73,18.76,39900.0,18.4651,18.5535,18.3866,18.4161,39900.0
2010-03-04 09:35:00,18.78,18.84,18.7,18.79,24300.0,18.4357,18.4946,18.3572,18.4455,24300.0
2010-03-04 09:40:00,18.79,18.92,18.76,18.88,24000.0,18.4455,18.5731,18.4161,18.5339,24000.0
2010-03-04 09:45:00,18.9,18.92,18.87,18.89,14400.0,18.5535,18.5731,18.524,18.5437,14400.0
2010-03-04 09:50:00,18.88,18.91,18.88,18.9,24700.0,18.5339,18.5633,18.5339,18.5535,24700.0
2010-03-04 09:55:00,18.89,18.9,18.88,18.9,13200.0,18.5437,18.5535,18.5339,18.5535,13200.0
2010-03-04 10:00:00,18.89,18.9,18.83,18.89,41600.0,18.5437,18.5535,18.4848,18.5437,41600.0
2010-03-04 10:05:00,18.89,18.9,18.81,18.81,27200.0,18.5437,18.5535,18.4651,18.4651,27200.0
2010-03-04 10:10:00,18.81,18.82,18.81,18.82,13700.0,18.4651,18.475,18.4651,18.475,13700.0
2010-03-04 10:15:00,18.81,18.81,18.78,18.8,28100.0,18.4651,18.4651,18.4357,18.4553,28100.0
2010-03-04 10:20:00,18.8,18.81,18.75,18.75,30500.0,18.4553,18.4651,18.4062,18.4062,30500.0
2010-03-04 10:25:00,18.76,18.76,18.71,18.72,58300.0,18.4161,18.4161,18.367,18.3768,58300.0
2010-03-04 10:30:00,18.72,18.73,18.61,18.61,81900.0,18.3768,18.3866,18.2688,18.2688,81900.0
2010-03-04 10:35:00,18.61,18.66,18.61,18.66,39400.0,18.2688,18.3179,18.2688,18.3179,39400.0
2010-03-04 10:40:00,18.66,18.66,18.6,18.62,71800.0,18.3179,18.3179,18.259,18.2786,71800.0
2010-03-04 10:45:00,18.62,18.63,18.61,18.62,44500.0,18.2786,18.2884,18.2688,18.2786,44500.0
2010-03-04 10:50:00,18.62,18.62,18.59,18.59,17800.0,18.2786,18.2786,18.2492,18.2492,17800.0
2010-03-04 10:55:00,18.6,18.66,18.58,18.65,178300.0,18.259,18.3179,18.2394,18.3081,178300.0
2010-03-04 11:00:00,18.65,18.65,18.6,18.61,64000.0,18.3081,18.3081,18.259,18.2688,64000.0
2010-03-04 11:05:00,18.62,18.65,18.61,18.64,21500.0,18.2786,18.3081,18.2688,18.2983,21500.0
2010-03-04 11:10:00,18.64,18.71,18.64,18.7,17500.0,18.2983,18.367,18.2983,18.3572,17500.0
2010-03-04 11:15:00,18.71,18.73,18.7,18.73,9600.0,18.367,18.3866,18.3572,18.3866,9600.0
2010-03-04 11:20:00,18.72,18.73,18.7,18.71,29800.0,18.3768,18.3866,18.3572,18.367,29800.0
2010-03-04 11:25:00,18.72,18.72,18.68,18.68,21800.0,18.3768,18.3768,18.3375,18.3375,21800.0
2010-03-04 11:30:00,18.67,18.67,18.6,18.6,29000.0,18.3277,18.3277,18.259,18.259,29000.0
2010-03-04 11:35:00,18.6,18.61,18.57,18.57,22200.0,18.259,18.2688,18.2295,18.2295,22200.0
2010-03-04 11:40:00,18.57,18.58,18.56,18.56,17800.0,18.2295,18.2394,18.2197,18.2197,17800.0
2010-03-04 11:45:00,18.56,18.59,18.55,18.58,30100.0,18.2197,18.2492,18.2099,18.2394,30100.0
2010-03-04 11:50:00,18.58,18.65,18.57,18.65,89300.0,18.2394,18.3081,18.2295,18.3081,89300.0
2010-03-04 11:55:00,18.65,18.65,18.64,18.64,8200.0,18.3081,18.3081,18.2983,18.2983,8200.0
2010-03-04 12:00:00,18.65,18.66,18.6,18.6,33900.0,18.3081,18.3179,18.259,18.259,33900.0
2010-03-04 12:05:00,18.6,18.6,18.59,18.59,3100.0,18.259,18.259,18.2492,18.2492,3100.0
2010-03-04 12:10:00,18.59,18.62,18.59,18.61,13900.0,18.2492,18.2786,18.2492,18.2688,13900.0
2010-03-04 12:15:00,18.61,18.63,18.6,18.62,8300.0,18.2688,18.2884,18.259,18.2786,8300.0
2010-03-04 12:20:00,18.63,18.64,18.63,18.63,6800.0,18.2884,18.2983,18.2884,18.2884,6800.0
2010-03-04 12:25:00,18.63,18.64,18.63,18.63,5100.0,18.2884,18.2983,18.2884,18.2884,5100.0
2010-03-04 12:30:00,18.63,18.64,18.63,18.64,5100.0,18.2884,18.2983,18.2884,18.2983,5100.0
2010-03-04 12:35:00,18.63,18.64,18.62,18.62,7800.0,18.2884,18.2983,18.2786,18.2786,7800.0
2010-03-04 12:40:00,18.62,18.65,18.61,18.65,21900.0,18.2786,18.3081,18.2688,18.3081,21900.0
2010-03-04 12:45:00,18.64,18.65,18.61,18.65,25900.0,18.2983,18.3081,18.2688,18.3081,25900.0
2010-03-04 12:50:00,18.65,18.65,18.63,18.63,5100.0,18.3081,18.3081,18.2884,18.2884,5100.0
2010-03-04 12:55:00,18.63,18.64,18.62,18.63,28900.0,18.2884,18.2983,18.2786,18.2884,28900.0
2010-03-04 13:00:00,18.62,18.62,18.61,18.61,21600.0,18.2786,18.2786,18.2688,18.2688,21600.0
2010-03-04 13:05:00,18.61,18.62,18.61,18.62,52000.0,18.2688,18.2786,18.2688,18.2786,52000.0
2010-03-04 13:10:00,18.62,18.62,18.61,18.62,27400.0,18.2786,18.2786,18.2688,18.2786,27400.0
2010-03-04 13:15:00,18.62,18.63,18.6,18.6,23300.0,18.2786,18.2884,18.259,18.259,23300.0
2010-03-04 13:20:00,18.6,18.6,18.59,18.59,15400.0,18.259,18.259,18.2492,18.2492,15400.0
2010-03-04 13:25:00,18.61,18.62,18.6,18.6,12500.0,18.2688,18.2786,18.259,18.259,12500.0
2010-03-04 13:30:00,18.61,18.61,18.58,18.59,67300.0,18.2688,18.2688,18.2394,18.2492,67300.0
2010-03-04 13:35:00,18.59,18.61,18.59,18.61,11000.0,18.2492,18.2688,18.2492,18.2688,11000.0
2010-03-04 13:40:00,18.61,18.61,18.58,18.59,16200.0,18.2688,18.2688,18.2394,18.2492,16200.0
2010-03-04 13:45:00,18.6,18.61,18.58,18.6,19800.0,18.259,18.2688,18.2394,18.259,19800.0
2010-03-04 13:50:00,18.59,18.6,18.58,18.59,12400.0,18.2492,18.259,18.2394,18.2492,12400.0
2010-03-04 13:55:00,18.58,18.6,18.56,18.58,67400.0,18.2394,18.259,18.2197,18.2394,67400.0
2010-03-04 14:00:00,18.58,18.58,18.57,18.58,18400.0,18.2394,18.2394,18.2295,18.2394,18400.0
2010-03-04 14:05:00,18.58,18.59,18.57,18.57,16700.0,18.2394,18.2492,18.2295,18.2295,16700.0
2010-03-04 14:10:00,18.57,18.58,18.56,18.56,15200.0,18.2295,18.2394,18.2197,18.2197,15200.0
2010-03-04 14:15:00,18.56,18.57,18.54,18.56,28900.0,18.2197,18.2295,18.2001,18.2197,28900.0
2010-03-04 14:20:00,18.56,18.57,18.54,18.54,11400.0,18.2197,18.2295,18.2001,18.2001,11400.0
2010-03-04 14:25:00,18.54,18.55,18.54,18.55,21100.0,18.2001,18.2099,18.2001,18.2099,21100.0
2010-03-04 14:30:00,18.54,18.55,18.52,18.52,28900.0,18.2001,18.2099,18.1805,18.1805,28900.0
2010-03-04 14:35:00,18.52,18.53,18.52,18.53,11600.0,18.1805,18.1903,18.1805,18.1903,11600.0
2010-03-04 14:40:00,18.53,18.53,18.52,18.53,14900.0,18.1903,18.1903,18.1805,18.1903,14900.0
2010-03-04 14:45:00,18.52,18.53,18.52,18.52,11600.0,18.1805,18.1903,18.1805,18.1805,11600.0
2010-03-04 14:50:00,18.52,18.53,18.52,18.53,16400.0,18.1805,18.1903,18.1805,18.1903,16400.0
2010-03-04 14:55:00,18.52,18.53,18.52,18.52,7400.0,18.1805,18.1903,18.1805,18.1805,7400.0
2010-03-04 15:00:00,18.52,18.57,18.52,18.57,49000.0,18.1805,18.2295,18.1805,18.2295,49000.0
2010-03-04 15:05:00,18.57,18.57,18.54,18.55,42600.0,18.2295,18.2295,18.2001,18.2099,42600.0
2010-03-04 15:10:00,18.54,18.55,18.54,18.55,10700.0,18.2001,18.2099,18.2001,18.2099,10700.0
2010-03-04 15:15:00,18.54,18.57,18.54,18.57,39000.0,18.2001,18.2295,18.2001,18.2295,39000.0
2010-03-04 15:20:00,18.57,18.57,18.55,18.55,49100.0,18.2295,18.2295,18.2099,18.2099,49100.0
2010-03-04 15:25:00,18.55,18.61,18.55,18.61,89500.0,18.2099,18.2688,18.2099,18.2688,89500.0
2010-03-04 15:30:00,18.61,18.64,18.6,18.64,61900.0,18.2688,18.2983,18.259,18.2983,61900.0
2010-03-04 15:35:00,18.64,18.64,18.6,18.6,58400.0,18.2983,18.2983,18.259,18.259,58400.0
2010-03-04 15:40:00,18.6,18.65,18.59,18.64,123900.0,18.259,18.3081,18.2492,18.2983,123900.0
2010-03-04 15:45:00,18.64,18.67,18.62,18.63,207500.0,18.2983,18.3277,18.2786,18.2884,207500.0
2010-03-04 15:50:00,18.63,18.63,18.6,18.6,114300.0,18.2884,18.2884,18.259,18.259,114300.0
2010-03-04 15:55:00,18.61,18.61,18.58,18.59,197200.0,18.2688,18.2688,18.2394,18.2492,197200.0
2010-03-05 09:30:00,18.65,18.75,18.65,18.74,27600.0,18.3081,18.4062,18.3081,18.3964,27600.0
2010-03-05 09:35:00,18.72,18.79,18.68,18.7,29000.0,18.3768,18.4455,18.3375,18.3572,29000.0
2010-03-05 09:40:00,18.7,18.7,18.62,18.68,43100.0,18.3572,18.3572,18.2786,18.3375,43100.0
2010-03-05 09:45:00,18.67,18.69,18.63,18.64,57000.0,18.3277,18.3473,18.2884,18.2983,57000.0
2010-03-05 09:50:00,18.65,18.67,18.64,18.65,57400.0,18.3081,18.3277,18.2983,18.3081,57400.0
2010-03-05 09:55:00,18.65,18.68,18.58,18.65,112600.0,18.3081,18.3375,18.2394,18.3081,112600.0
2010-03-05 10:00:00,18.65,18.67,18.63,18.63,53400.0,18.3081,18.3277,18.2884,18.2884,53400.0
2010-03-05 10:05:00,18.64,18.64,18.59,18.62,36700.0,18.2983,18.2983,18.2492,18.2786,36700.0
2010-03-05 10:10:00,18.63,18.65,18.62,18.63,19400.0,18.2884,18.3081,18.2786,18.2884,19400.0
2010-03-05 10:15:00,18.63,18.65,18.63,18.65,27300.0,18.2884,18.3081,18.2884,18.3081,27300.0
2010-03-05 10:20:00,18.65,18.66,18.63,18.66,28800.0,18.3081,18.3179,18.2884,18.3179,28800.0
2010-03-05 10:25:00,18.65,18.67,18.63,18.67,26900.0,18.3081,18.3277,18.2884,18.3277,26900.0
2010-03-05 10:30:00,18.66,18.67,18.64,18.65,34500.0,18.3179,18.3277,18.2983,18.3081,34500.0
2010-03-05 10:35:00,18.64,18.66,18.62,18.65,42500.0,18.2983,18.3179,18.2786,18.3081,42500.0
2010-03-05 10:40:00,18.66,18.66,18.64,18.66,22500.0,18.3179,18.3179,18.2983,18.3179,22500.0
2010-03-05 10:45:00,18.66,18.67,18.66,18.67,13900.0,18.3179,18.3277,18.3179,18.3277,13900.0
2010-03-05 10:50:00,18.67,18.67,18.66,18.67,8700.0,18.3277,18.3277,18.3179,18.3277,8700.0
2010-03-05 10:55:00,18.67,18.68,18.66,18.66,18100.0,18.3277,18.3375,18.3179,18.3179,18100.0
2010-03-05 11:00:00,18.67,18.68,18.66,18.67,27500.0,18.3277,18.3375,18.3179,18.3277,27500.0
2010-03-05 11:05:00,18.68,18.71,18.67,18.69,33600.0,18.3375,18.367,18.3277,18.3473,33600.0
2010-03-05 11:10:00,18.69,18.69,18.67,18.69,26100.0,18.3473,18.3473,18.3277,18.3473,26100.0
2010-03-05 11:15:00,18.68,18.69,18.6,18.61,67800.0,18.3375,18.3473,18.259,18.2688,67800.0
2010-03-05 11:20:00,18.61,18.65,18.6,18.65,26100.0,18.2688,18.3081,18.259,18.3081,26100.0
2010-03-05 11:25:00,18.64,18.65,18.64,18.65,33500.0,18.2983,18.3081,18.2983,18.3081,33500.0
2010-03-05 11:30:00,18.65,18.65,18.57,18.58,64700.0,18.3081,18.3081,18.2295,18.2394,64700.0
2010-03-05 11:35:00,18.58,18.58,18.52,18.52,45100.0,18.2394,18.2394,18.1805,18.1805,45100.0
2010-03-05 11:40:00,18.54,18.57,18.54,18.57,14300.0,18.2001,18.2295,18.2001,18.2295,14300.0
2010-03-05 11:45:00,18.57,18.58,18.56,18.56,18500.0,18.2295,18.2394,18.2197,18.2197,18500.0
2010-03-05 11:50:00,18.56,18.57,18.55,18.55,9200.0,18.2197,18.2295,18.2099,18.2099,9200.0
2010-03-05 11:55:00,18.55,18.56,18.52,18.52,28600.0,18.2099,18.2197,18.1805,18.1805,28600.0
2010-03-05 12:00:00,18.52,18.53,18.52,18.52,9900.0,18.1805,18.1903,18.1805,18.1805,9900.0
2010-03-05 12:05:00,18.53,18.54,18.49,18.49,47600.0,18.1903,18.2001,18.151,18.151,47600.0
2010-03-05 12:10:00,18.49,18.49,18.44,18.45,68000.0,18.151,18.151,18.1019,18.1117,68000.0
2010-03-05 12:15:00,18.45,18.5,18.41,18.49,64600.0,18.1117,18.1608,18.0725,18.151,64600.0
2010-03-05 12:20:00,18.49,18.53,18.49,18.53,10300.0,18.151,18.1903,18.151,18.1903,10300.0
2010-03-05 12:25:00,18.53,18.53,18.52,18.53,15000.0,18.1903,18.1903,18.1805,18.1903,15000.0
2010-03-05 12:30:00,18.53,18.54,18.52,18.54,10100.0,18.1903,18.2001,18.1805,18.2001,10100.0
2010-03-05 12:35:00,18.54,18.56,18.53,18.56,33200.0,18.2001,18.2197,18.1903,18.2197,33200.0
2010-03-05 12:40:00,18.56,18.58,18.56,18.58,9400.0,18.2197,18.2394,18.2197,18.2394,9400.0
2010-03-05 12:45:00,18.58,18.6,18.58,18.6,4800.0,18.2394,18.259,18.2394,18.259,4800.0
2010-03-05 12:50:00,18.59,18.6,18.56,18.56,19300.0,18.2492,18.259,18.2197,18.2197,19300.0
2010-03-05 12:55:00,18.57,18.58,18.56,18.57,5100.0,18.2295,18.2394,18.2197,18.2295,5100.0
2010-03-05 13:00:00,18.57,18.58,18.53,18.55,41200.0,18.2295,18.2394,18.1903,18.2099,41200.0
2010-03-05 13:05:00,18.55,18.59,18.55,18.58,10400.0,18.2099,18.2492,18.2099,18.2394,10400.0
2010-03-05 13:10:00,18.59,18.6,18.58,18.6,8700.0,18.2492,18.259,18.2394,18.259,8700.0
2010-03-05 13:15:00,18.6,18.6,18.57,18.57,13200.0,18.259,18.259,18.2295,18.2295,13200.0
2010-03-05 13:20:00,18.58,18.58,18.56,18.56,10100.0,18.2394,18.2394,18.2197,18.2197,10100.0
2010-03-05 13:25:00,18.56,18.56,18.55,18.55,5600.0,18.2197,18.2197,18.2099,18.2099,5600.0
2010-03-05 13:30:00,18.55,18.58,18.55,18.58,7000.0,18.2099,18.2394,18.2099,18.2394,7000.0
2010-03-05 13:35:00,18.58,18.58,18.56,18.56,10500.0,18.2394,18.2394,18.2197,18.2197,10500.0
2010-03-05 13:40:00,18.56,18.57,18.55,18.55,12500.0,18.2197,18.2295,18.2099,18.2099,12500.0
2010-03-05 13:45:00,18.55,18.56,18.55,18.55,3500.0,18.2099,18.2197,18.2099,18.2099,3500.0
2010-03-05 13:50:00,18.56,18.56,18.55,18.55,19600.0,18.2197,18.2197,18.2099,18.2099,19600.0
2010-03-05 13:55:00,18.55,18.58,18.55,18.58,22900.0,18.2099,18.2394,18.2099,18.2394,22900.0
2010-03-05 14:00:00,18.58,18.59,18.57,18.58,5800.0,18.2394,18.2492,18.2295,18.2394,5800.0
2010-03-05 14:05:00,18.59,18.6,18.58,18.6,30300.0,18.2492,18.259,18.2394,18.259,30300.0
2010-03-05 14:10:00,18.6,18.6,18.57,18.57,51100.0,18.259,18.259,18.2295,18.2295,51100.0
2010-03-05 14:15:00,18.57,18.59,18.57,18.58,16200.0,18.2295,18.2492,18.2295,18.2394,16200.0
2010-03-05 14:20:00,18.59,18.6,18.57,18.57,36100.0,18.2492,18.259,18.2295,18.2295,36100.0
2010-03-05 14:25:00,18.57,18.58,18.57,18.57,10600.0,18.2295,18.2394,18.2295,18.2295,10600.0
2010-03-05 14:30:00,18.57,18.58,18.57,18.57,12200.0,18.2295,18.2394,18.2295,18.2295,12200.0
2010-03-05 14:35:00,18.57,18.59,18.57,18.58,18300.0,18.2295,18.2492,18.2295,18.2394,18300.0
2010-03-05 14:40:00,18.59,18.6,18.56,18.57,64800.0,18.2492,18.259,18.2197,18.2295,64800.0
2010-03-05 14:45:00,18.57,18.59,18.57,18.58,31900.0,18.2295,18.2492,18.2295,18.2394,31900.0
2010-03-05 14:50:00,18.58,18.59,18.57,18.59,37700.0,18.2394,18.2492,18.2295,18.2492,37700.0
2010-03-05 14:55:00,18.59,18.59,18.58,18.58,15700.0,18.2492,18.2492,18.2394,18.2394,15700.0
2010-03-05 15:00:00,18.58,18.6,18.54,18.59,106000.0,18.2394,18.259,18.2001,18.2492,106000.0
2010-03-05 15:05:00,18.6,18.6,18.59,18.6,29700.0,18.259,18.259,18.2492,18.259,29700.0
2010-03-05 15:10:00,18.6,18.6,18.59,18.6,6700.0,18.259,18.259,18.2492,18.259,6700.0
2010-03-05 15:15:00,18.6,18.62,18.59,18.62,22200.0,18.259,18.2786,18.2492,18.2786,22200.0
2010-03-05 15:20:00,18.62,18.63,18.61,18.62,22500.0,18.2786,18.2884,18.2688,18.2786,22500.0
2010-03-05 15:25:00,18.63,18.63,18.62,18.63,25200.0,18.2884,18.2884,18.2786,18.2884,25200.0
2010-03-05 15:30:00,18.63,18.66,18.62,18.65,51600.0,18.2884,18.3179,18.2786,18.3081,51600.0
2010-03-05 15:35:00,18.66,18.66,18.65,18.66,13800.0,18.3179,18.3179,18.3081,18.3179,13800.0
2010-03-05 15:40:00,18.66,18.67,18.65,18.67,24100.0,18.3179,18.3277,18.3081,18.3277,24100.0
2010-03-05 15:45:00,18.67,18.68,18.67,18.68,20500.0,18.3277,18.3375,18.3277,18.3375,20500.0
2010-03-05 15:50:00,18.68,18.68,18.67,18.68,33400.0,18.3375,18.3375,18.3277,18.3375,33400.0
2010-03-05 15:55:00,18.68,18.68,18.67,18.68,72000.0,18.3375,18.3375,18.3277,18.3375,72000.0
2010-03-08 09:30:00,18.69,18.75,18.61,18.7,29700.0,18.3473,18.4062,18.2688,18.3572,29700.0
2010-03-08 09:35:00,18.73,18.77,18.7,18.71,19500.0,18.3866,18.4259,18.3572,18.367,19500.0
2010-03-08 09:40:00,18.71,18.75,18.71,18.73,15300.0,18.367,18.4062,18.367,18.3866,15300.0
2010-03-08 09:45:00,18.74,18.74,18.67,18.68,22800.0,18.3964,18.3964,18.3277,18.3375,22800.0
2010-03-08 09:50:00,18.68,18.7,18.65,18.69,22100.0,18.3375,18.3572,18.3081,18.3473,22100.0
2010-03-08 09:55:00,18.7,18.7,18.64,18.64,13200.0,18.3572,18.3572,18.2983,18.2983,13200.0
2010-03-08 10:00:00,18.64,18.65,18.63,18.65,6700.0,18.2983,18.3081,18.2884,18.3081,6700.0
2010-03-08 10:05:00,18.65,18.65,18.62,18.65,30600.0,18.3081,18.3081,18.2786,18.3081,30600.0
2010-03-08 10:10:00,18.65,18.69,18.64,18.68,25300.0,18.3081,18.3473,18.2983,18.3375,25300.0
2010-03-08 10:15:00,18.68,18.69,18.68,18.68,16000.0,18.3375,18.3473,18.3375,18.3375,16000.0
2010-03-08 10:20:00,18.68,18.69,18.68,18.68,11200.0,18.3375,18.3473,18.3375,18.3375,11200.0
2010-03-08 10:25:00,18.68,18.73,18.68,18.73,24000.0,18.3375,18.3866,18.3375,18.3866,24000.0
2010-03-08 10:30:00,18.73,18.73,18.65,18.69,45500.0,18.3866,18.3866,18.3081,18.3473,45500.0
2010-03-08 10:35:00,18.68,18.71,18.68,18.71,20100.0,18.3375,18.367,18.3375,18.367,20100.0
2010-03-08 10:40:00,18.71,18.72,18.71,18.71,5700.0,18.367,18.3768,18.367,18.367,5700.0
2010-03-08 10:45:00,18.72,18.72,18.7,18.7,9000.0,18.3768,18.3768,18.3572,18.3572,9000.0
2010-03-08 10:50:00,18.7,18.71,18.69,18.7,14200.0,18.3572,18.367,18.3473,18.3572,14200.0
2010-03-08 10:55:00,18.71,18.71,18.7,18.71,22300.0,18.367,18.367,18.3572,18.367,22300.0
2010-03-08 11:00:00,18.71,18.71,18.66,18.67,23000.0,18.367,18.367,18.3179,18.3277,23000.0
2010-03-08 11:05:00,18.66,18.67,18.65,18.67,12900.0,18.3179,18.3277,18.3081,18.3277,12900.0
2010-03-08 11:10:00,18.66,18.68,18.63,18.68,29800.0,18.3179,18.3375,18.2884,18.3375,29800.0
2010-03-08 11:15:00,18.68,18.7,18.67,18.7,17800.0,18.3375,18.3572,18.3277,18.3572,17800.0
2010-03-08 11:20:00,18.69,18.7,18.68,18.69,17300.0,18.3473,18.3572,18.3375,18.3473,17300.0
2010-03-08 11:25:00,18.69,18.7,18.67,18.68,14600.0,18.3473,18.3572,18.3277,18.3375,14600.0
2010-03-08 11:30:00,18.67,18.68,18.64,18.65,36700.0,18.3277,18.3375,18.2983,18.3081,36700.0
2010-03-08 11:35:00,18.65,18.66,18.64,18.66,15000.0,18.3081,18.3179,18.2983,18.3179,15000.0
2010-03-08 11:40:00,18.65,18.68,18.65,18.67,9300.0,18.3081,18.3375,18.3081,18.3277,9300.0
2010-03-08 11:45:00,18.68,18.69,18.65,18.67,18600.0,18.3375,18.3473,18.3081,18.3277,18600.0
2010-03-08 11:50:00,18.66,18.68,18.66,18.67,5200.0,18.3179,18.3375,18.3179,18.3277,5200.0
2010-03-08 11:55:00,18.68,18.7,18.67,18.69,20500.0,18.3375,18.3572,18.3277,18.3473,20500.0
2010-03-08 12:00:00,18.69,18.69,18.67,18.67,10700.0,18.3473,18.3473,18.3277,18.3277,10700.0
2010-03-08 12:05:00,18.68,18.7,18.67,18.68,14200.0,18.3375,18.3572,18.3277,18.3375,14200.0
2010-03-08 12:10:00,18.69,18.69,18.68,18.69,7100.0,18.3473,18.3473,18.3375,18.3473,7100.0
2010-03-08 12:15:00,18.69,18.7,18.68,18.69,19100.0,18.3473,18.3572,18.3375,18.3473,19100.0
2010-03-08 12:20:00,18.7,18.7,18.68,18.68,15100.0,18.3572,18.3572,18.3375,18.3375,15100.0
2010-03-08 12:25:00,18.68,18.7,18.68,18.7,10400.0,18.3375,18.3572,18.3375,18.3572,10400.0
2010-03-08 12:30:00,18.7,18.7,18.68,18.68,6800.0,18.3572,18.3572,18.3375,18.3375,6800.0
2010-03-08 12:35:00,18.69,18.7,18.68,18.7,7900.0,18.3473,18.3572,18.3375,18.3572,7900.0
2010-03-08 12:40:00,18.7,18.7,18.65,18.66,13900.0,18.3572,18.3572,18.3081,18.3179,13900.0
2010-03-08 12:45:00,18.66,18.68,18.64,18.68,13100.0,18.3179,18.3375,18.2983,18.3375,13100.0
2010-03-08 12:50:00,18.68,18.7,18.67,18.7,13100.0,18.3375,18.3572,18.3277,18.3572,13100.0
2010-03-08 12:55:00,18.7,18.72,18.68,18.72,70900.0,18.3572,18.3768,18.3375,18.3768,70900.0
2010-03-08 13:00:00,18.73,18.75,18.71,18.75,23500.0,18.3866,18.4062,18.367,18.4062,23500.0
2010-03-08 13:05:00,18.74,18.75,18.74,18.75,12600.0,18.3964,18.4062,18.3964,18.4062,12600.0
2010-03-08 13:10:00,18.75,18.75,18.74,18.75,10800.0,18.4062,18.4062,18.3964,18.4062,10800.0
2010-03-08 13:15:00,18.75,18.75,18.74,18.75,4000.0,18.4062,18.4062,18.3964,18.4062,4000.0
2010-03-08 13:20:00,18.75,18.75,18.74,18.75,2400.0,18.4062,18.4062,18.3964,18.4062,2400.0
2010-03-08 13:25:00,18.74,18.75,18.74,18.75,9600.0,18.3964,18.4062,18.3964,18.4062,9600.0
2010-03-08 13:30:00,18.75,18.75,18.74,18.74,10500.0,18.4062,18.4062,18.3964,18.3964,10500.0
2010-03-08 13:35:00,18.74,18.75,18.74,18.75,7900.0,18.3964,18.4062,18.3964,18.4062,7900.0
2010-03-08 13:40:00,18.75,18.75,18.74,18.74,14700.0,18.4062,18.4062,18.3964,18.3964,14700.0
2010-03-08 13:45:00,18.74,18.75,18.71,18.71,11700.0,18.3964,18.4062,18.367,18.367,11700.0
2010-03-08 13:50:00,18.71,18.72,18.71,18.71,11100.0,18.367,18.3768,18.367,18.367,11100.0
2010-03-08 13:55:00,18.71,18.72,18.69,18.71,29700.0,18.367,18.3768,18.3473,18.367,29700.0
2010-03-08 14:00:00,18.7,18.71,18.68,18.68,17800.0,18.3572,18.367,18.3375,18.3375,17800.0
2010-03-08 14:05:00,18.69,18.69,18.68,18.68,5800.0,18.3473,18.3473,18.3375,18.3375,5800.0
2010-03-08 14:10:00,18.69,18.69,18.68,18.69,4400.0,18.3473,18.3473,18.3375,18.3473,4400.0
2010-03-08 14:15:00,18.69,18.69,18.65,18.65,10700.0,18.3473,18.3473,18.3081,18.3081,10700.0
2010-03-08 14:20:00,18.65,18.66,18.65,18.66,6200.0,18.3081,18.3179,18.3081,18.3179,6200.0
2010-03-08 14:25:00,18.66,18.66,18.63,18.64,16900.0,18.3179,18.3179,18.2884,18.2983,16900.0
2010-03-08 14:30:00,18.64,18.64,18.63,18.64,8600.0,18.2983,18.2983,18.2884,18.2983,8600.0
2010-03-08 14:35:00,18.64,18.64,18.63,18.64,6600.0,18.2983,18.2983,18.2884,18.2983,6600.0
2010-03-08 14:40:00,18.63,18.65,18.63,18.63,30200.0,18.2884,18.3081,18.2884,18.2884,30200.0
2010-03-08 14:45:00,18.63,18.64,18.63,18.64,4900.0,18.2884,18.2983,18.2884,18.2983,4900.0
2010-03-08 14:50:00,18.64,18.64,18.61,18.61,12800.0,18.2983,18.2983,18.2688,18.2688,12800.0
2010-03-08 14:55:00,18.61,18.62,18.59,18.59,14200.0,18.2688,18.2786,18.2492,18.2492,14200.0
2010-03-08 15:00:00,18.6,18.6,18.59,18.6,9600.0,18.259,18.259,18.2492,18.259,9600.0
2010-03-08 15:05:00,18.59,18.6,18.59,18.6,14100.0,18.2492,18.259,18.2492,18.259,14100.0
2010-03-08 15:10:00,18.6,18.6,18.59,18.59,8100.0,18.259,18.259,18.2492,18.2492,8100.0
2010-03-08 15:15:00,18.6,18.6,18.59,18.59,8500.0,18.259,18.259,18.2492,18.2492,8500.0
2010-03-08 15:20:00,18.6,18.63,18.59,18.63,21800.0,18.259,18.2884,18.2492,18.2884,21800.0
2010-03-08 15:25:00,18.62,18.63,18.59,18.59,34700.0,18.2786,18.2884,18.2492,18.2492,34700.0
2010-03-08 15:30:00,18.6,18.61,18.59,18.61,14500.0,18.259,18.2688,18.2492,18.2688,14500.0
2010-03-08 15:35:00,18.61,18.63,18.6,18.63,18400.0,18.2688,18.2884,18.259,18.2884,18400.0
2010-03-08 15:40:00,18.62,18.64,18.62,18.64,16300.0,18.2786,18.2983,18.2786,18.2983,16300.0
2010-03-08 15:45:00,18.64,18.64,18.61,18.61,34100.0,18.2983,18.2983,18.2688,18.2688,34100.0
2010-03-08 15:50:00,18.61,18.63,18.61,18.62,30000.0,18.2688,18.2884,18.2688,18.2786,30000.0
2010-03-08 15:55:00,18.63,18.63,18.6,18.61,63500.0,18.2884,18.2884,18.259,18.2688,63500.0
2010-03-09 09:30:00,18.53,18.6,18.51,18.53,12600.0,18.1903,18.259,18.1706,18.1903,12600.0
2010-03-09 09:35:00,18.53,18.58,18.52,18.56,10000.0,18.1903,18.2394,18.1805,18.2197,10000.0
2010-03-09 09:40:00,18.56,18.59,18.51,18.52,31300.0,18.2197,18.2492,18.1706,18.1805,31300.0
2010-03-09 09:45:00,18.53,18.57,18.52,18.57,15100.0,18.1903,18.2295,18.1805,18.2295,15100.0
2010-03-09 09:50:00,18.56,18.58,18.54,18.55,16800.0,18.2197,18.2394,18.2001,18.2099,16800.0
2010-03-09 09:55:00,18.56,18.57,18.56,18.56,12600.0,18.2197,18.2295,18.2197,18.2197,12600.0
2010-03-09 10:00:00,18.56,18.57,18.56,18.56,19000.0,18.2197,18.2295,18.2197,18.2197,19000.0
2010-03-09 10:05:00,18.56,18.57,18.56,18.57,7100.0,18.2197,18.2295,18.2197,18.2295,7100.0
2010-03-09 10:10:00,18.57,18.57,18.56,18.57,18700.0,18.2295,18.2295,18.2197,18.2295,18700.0
2010-03-09 10:15:00,18.57,18.62,18.56,18.6,36500.0,18.2295,18.2786,18.2197,18.259,36500.0
2010-03-09 10:20:00,18.6,18.6,18.56,18.57,22400.0,18.259,18.259,18.2197,18.2295,22400.0
2010-03-09 10:25:00,18.57,18.63,18.57,18.61,16400.0,18.2295,18.2884,18.2295,18.2688,16400.0
2010-03-09 10:30:00,18.61,18.67,18.61,18.65,21300.0,18.2688,18.3277,18.2688,18.3081,21300.0
2010-03-09 10:35:00,18.66,18.66,18.65,18.65,7000.0,18.3179,18.3179,18.3081,18.3081,7000.0
2010-03-09 10:40:00,18.65,18.66,18.65,18.65,6400.0,18.3081,18.3179,18.3081,18.3081,6400.0
2010-03-09 10:45:00,18.66,18.67,18.65,18.66,16600.0,18.3179,18.3277,18.3081,18.3179,16600.0
2010-03-09 10:50:00,18.66,18.7,18.65,18.67,33900.0,18.3179,18.3572,18.3081,18.3277,33900.0
2010-03-09 10:55:00,18.68,18.68,18.66,18.67,25200.0,18.3375,18.3375,18.3179,18.3277,25200.0
2010-03-09 11:00:00,18.67,18.67,18.61,18.63,27300.0,18.3277,18.3277,18.2688,18.2884,27300.0
2010-03-09 11:05:00,18.63,18.63,18.6,18.61,26000.0,18.2884,18.2884,18.259,18.2688,26000.0
2010-03-09 11:10:00,18.62,18.65,18.61,18.65,13900.0,18.2786,18.3081,18.2688,18.3081,13900.0
2010-03-09 11:15:00,18.64,18.66,18.64,18.65,18900.0,18.2983,18.3179,18.2983,18.3081,18900.0
2010-03-09 11:20:00,18.66,18.68,18.63,18.65,46300.0,18.3179,18.3375,18.2884,18.3081,46300.0
2010-03-09 11:25:00,18.63,18.64,18.62,18.62,7100.0,18.2884,18.2983,18.2786,18.2786,7100.0
2010-03-09 11:30:00,18.62,18.64,18.62,18.64,8300.0,18.2786,18.2983,18.2786,18.2983,8300.0
2010-03-09 11:35:00,18.64,18.67,18.63,18.64,20200.0,18.2983,18.3277,18.2884,18.2983,20200.0
2010-03-09 11:40:00,18.64,18.66,18.61,18.66,21800.0,18.2983,18.3179,18.2688,18.3179,21800.0
2010-03-09 11:45:00,18.66,18.71,18.64,18.7,64200.0,18.3179,18.367,18.2983,18.3572,64200.0
2010-03-09 11:50:00,18.7,18.71,18.69,18.7,16300.0,18.3572,18.367,18.3473,18.3572,16300.0
2010-03-09 11:55:00,18.69,18.72,18.69,18.71,13900.0,18.3473,18.3768,18.3473,18.367,13900.0
2010-03-09 12:00:00,18.71,18.73,18.71,18.73,9100.0,18.367,18.3866,18.367,18.3866,9100.0
2010-03-09 12:05:00,18.73,18.74,18.73,18.74,1300.0,18.3866,18.3964,18.3866,18.3964,1300.0
2010-03-09 12:10:00,18.73,18.75,18.73,18.75,23400.0,18.3866,18.4062,18.3866,18.4062,23400.0
2010-03-09 12:15:00,18.75,18.76,18.74,18.75,21500.0,18.4062,18.4161,18.3964,18.4062,21500.0
2010-03-09 12:20:00,18.74,18.76,18.74,18.75,12300.0,18.3964,18.4161,18.3964,18.4062,12300.0
2010-03-09 12:25:00,18.75,18.76,18.75,18.75,7600.0,18.4062,18.4161,18.4062,18.4062,7600.0
2010-03-09 12:30:00,18.76,18.76,18.74,18.75,13700.0,18.4161,18.4161,18.3964,18.4062,13700.0
2010-03-09 12:35:00,18.76,18.77,18.75,18.76,18300.0,18.4161,18.4259,18.4062,18.4161,18300.0
2010-03-09 12:40:00,18.76,18.8,18.76,18.8,52300.0,18.4161,18.4553,18.4161,18.4553,52300.0
2010-03-09 12:45:00,18.79,18.82,18.79,18.81,36600.0,18.4455,18.475,18.4455,18.4651,36600.0
2010-03-09 12:50:00,18.82,18.82,18.81,18.81,10200.0,18.475,18.475,18.4651,18.4651,10200.0
2010-03-09 12:55:00,18.82,18.82,18.81,18.82,1400.0,18.475,18.475,18.4651,18.475,1400.0
2010-03-09 13:00:00,18.82,18.82,18.79,18.79,30900.0,18.475,18.475,18.4455,18.4455,30900.0
2010-03-09 13:05:00,18.8,18.8,18.74,18.75,29900.0,18.4553,18.4553,18.3964,18.4062,29900.0
2010-03-09 13:10:00,18.74,18.75,18.74,18.75,22100.0,18.3964,18.4062,18.3964,18.4062,22100.0
2010-03-09 13:15:00,18.76,18.77,18.76,18.77,3500.0,18.4161,18.4259,18.4161,18.4259,3500.0
2010-03-09 13:20:00,18.76,18.76,18.75,18.75,7700.0,18.4161,18.4161,18.4062,18.4062,7700.0
2010-03-09 13:25:00,18.76,18.79,18.75,18.79,33900.0,18.4161,18.4455,18.4062,18.4455,33900.0
2010-03-09 13:30:00,18.78,18.78,18.77,18.77,11300.0,18.4357,18.4357,18.4259,18.4259,11300.0
2010-03-09 13:35:00,18.77,18.79,18.77,18.79,34000.0,18.4259,18.4455,18.4259,18.4455,34000.0
2010-03-09 13:40:00,18.79,18.79,18.77,18.77,37000.0,18.4455,18.4455,18.4259,18.4259,37000.0
2010-03-09 13:45:00,18.77,18.78,18.76,18.77,22800.0,18.4259,18.4357,18.4161,18.4259,22800.0
2010-03-09 13:50:00,18.76,18.77,18.75,18.77,11200.0,18.4161,18.4259,18.4062,18.4259,11200.0
2010-03-09 13:55:00,18.77,18.77,18.76,18.77,2200.0,18.4259,18.4259,18.4161,18.4259,2200.0
2010-03-09 14:00:00,18.77,18.77,18.76,18.77,3200.0,18.4259,18.4259,18.4161,18.4259,3200.0
2010-03-09 14:05:00,18.77,18.77,18.76,18.76,5500.0,18.4259,18.4259,18.4161,18.4161,5500.0
2010-03-09 14:10:00,18.77,18.77,18.76,18.76,5000.0,18.4259,18.4259,18.4161,18.4161,5000.0
2010-03-09 14:15:00,18.77,18.77,18.76,18.77,5000.0,18.4259,18.4259,18.4161,18.4259,5000.0
2010-03-09 14:20:00,18.77,18.8,18.76,18.78,58100.0,18.4259,18.4553,18.4161,18.4357,58100.0
2010-03-09 14:25:00,18.78,18.78,18.77,18.78,5400.0,18.4357,18.4357,18.4259,18.4357,5400.0
2010-03-09 14:30:00,18.78,18.78,18.77,18.77,6400.0,18.4357,18.4357,18.4259,18.4259,6400.0
2010-03-09 14:35:00,18.78,18.78,18.77,18.77,17200.0,18.4357,18.4357,18.4259,18.4259,17200.0
2010-03-09 14:40:00,18.77,18.78,18.76,18.76,18100.0,18.4259,18.4357,18.4161,18.4161,18100.0
2010-03-09 14:45:00,18.76,18.77,18.76,18.76,5700.0,18.4161,18.4259,18.4161,18.4161,5700.0
2010-03-09 14:50:00,18.76,18.77,18.72,18.72,27300.0,18.4161,18.4259,18.3768,18.3768,27300.0
2010-03-09 14:55:00,18.72,18.73,18.72,18.72,9000.0,18.3768,18.3866,18.3768,18.3768,9000.0
2010-03-09 15:00:00,18.72,18.73,18.72,18.73,6100.0,18.3768,18.3866,18.3768,18.3866,6100.0
2010-03-09 15:05:00,18.73,18.75,18.72,18.74,89700.0,18.3866,18.4062,18.3768,18.3964,89700.0
2010-03-09 15:10:00,18.74,18.74,18.68,18.68,55300.0,18.3964,18.3964,18.3375,18.3375,55300.0
2010-03-09 15:15:00,18.68,18.68,18.65,18.67,45400.0,18.3375,18.3375,18.3081,18.3277,45400.0
2010-03-09 15:20:00,18.67,18.68,18.66,18.67,21300.0,18.3277,18.3375,18.3179,18.3277,21300.0
2010-03-09 15:25:00,18.67,18.69,18.66,18.69,20300.0,18.3277,18.3473,18.3179,18.3473,20300.0
2010-03-09 15:30:00,18.69,18.69,18.68,18.68,10100.0,18.3473,18.3473,18.3375,18.3375,10100.0
2010-03-09 15:35:00,18.68,18.7,18.68,18.7,33900.0,18.3375,18.3572,18.3375,18.3572,33900.0
2010-03-09 15:40:00,18.7,18.7,18.67,18.67,34200.0,18.3572,18.3572,18.3277,18.3277,34200.0
2010-03-09 15:45:00,18.67,18.68,18.65,18.66,25600.0,18.3277,18.3375,18.3081,18.3179,25600.0
2010-03-09 15:50:00,18.66,18.7,18.66,18.68,56500.0,18.3179,18.3572,18.3179,18.3375,56500.0
2010-03-09 15:55:00,18.69,18.69,18.66,18.67,51400.0,18.3473,18.3473,18.3179,18.3277,51400.0
2010-03-10 09:30:00,18.63,18.67,18.58,18.58,19700.0,18.2884,18.3277,18.2394,18.2394,19700.0
2010-03-10 09:35:00,18.57,18.61,18.55,18.6,10100.0,18.2295,18.2688,18.2099,18.259,10100.0
2010-03-10 09:40:00,18.61,18.62,18.59,18.62,7600.0,18.2688,18.2786,18.2492,18.2786,7600.0
2010-03-10 09:45:00,18.62,18.65,18.61,18.61,31900.0,18.2786,18.3081,18.2688,18.2688,31900.0
2010-03-10 09:50:00,18.61,18.64,18.6,18.6,9100.0,18.2688,18.2983,18.259,18.259,9100.0
2010-03-10 09:55:00,18.6,18.6,18.56,18.56,114400.0,18.259,18.259,18.2197,18.2197,114400.0
2010-03-10 10:00:00,18.56,18.59,18.53,18.56,34700.0,18.2197,18.2492,18.1903,18.2197,34700.0
2010-03-10 10:05:00,18.56,18.57,18.55,18.56,16600.0,18.2197,18.2295,18.2099,18.2197,16600.0
2010-03-10 10:10:00,18.57,18.58,18.53,18.55,51200.0,18.2295,18.2394,18.1903,18.2099,51200.0
2010-03-10 10:15:00,18.55,18.56,18.45,18.48,97300.0,18.2099,18.2197,18.1117,18.1412,97300.0
2010-03-10 10:20:00,18.47,18.54,18.47,18.54,27200.0,18.1314,18.2001,18.1314,18.2001,27200.0
2010-03-10 10:25:00,18.55,18.57,18.55,18.56,17300.0,18.2099,18.2295,18.2099,18.2197,17300.0
2010-03-10 10:30:00,18.56,18.58,18.54,18.55,91200.0,18.2197,18.2394,18.2001,18.2099,91200.0
2010-03-10 10:35:00,18.55,18.57,18.54,18.56,10100.0,18.2099,18.2295,18.2001,18.2197,10100.0
2010-03-10 10:40:00,18.57,18.61,18.56,18.59,59600.0,18.2295,18.2688,18.2197,18.2492,59600.0
2010-03-10 10:45:00,18.59,18.62,18.59,18.61,22300.0,18.2492,18.2786,18.2492,18.2688,22300.0
2010-03-10 10:50:00,18.61,18.65,18.6,18.64,28400.0,18.2688,18.3081,18.259,18.2983,28400.0
2010-03-10 10:55:00,18.64,18.64,18.61,18.62,13000.0,18.2983,18.2983,18.2688,18.2786,13000.0
2010-03-10 11:00:00,18.61,18.61,18.54,18.57,58000.0,18.2688,18.2688,18.2001,18.2295,58000.0
2010-03-10 11:05:00,18.56,18.59,18.53,18.58,19100.0,18.2197,18.2492,18.1903,18.2394,19100.0
2010-03-10 11:10:00,18.58,18.6,18.58,18.6,32700.0,18.2394,18.259,18.2394,18.259,32700.0
2010-03-10 11:15:00,18.6,18.6,18.58,18.6,11300.0,18.259,18.259,18.2394,18.259,11300.0
2010-03-10 11:20:00,18.59,18.6,18.58,18.58,10400.0,18.2492,18.259,18.2394,18.2394,10400.0
2010-03-10 11:25:00,18.57,18.58,18.56,18.57,10900.0,18.2295,18.2394,18.2197,18.2295,10900.0
2010-03-10 11:30:00,18.57,18.57,18.56,18.56,10300.0,18.2295,18.2295,18.2197,18.2197,10300.0
2010-03-10 11:35:00,18.57,18.57,18.54,18.54,6200.0,18.2295,18.2295,18.2001,18.2001,6200.0
2010-03-10 11:40:00,18.54,18.54,18.51,18.51,9500.0,18.2001,18.2001,18.1706,18.1706,9500.0
2010-03-10 11:45:00,18.51,18.52,18.49,18.49,24100.0,18.1706,18.1805,18.151,18.151,24100.0
2010-03-10 11:50:00,18.49,18.51,18.49,18.51,30100.0,18.151,18.1706,18.151,18.1706,30100.0
2010-03-10 11:55:00,18.5,18.51,18.49,18.5,37400.0,18.1608,18.1706,18.151,18.1608,37400.0
2010-03-10 12:00:00,18.5,18.5,18.48,18.49,9000.0,18.1608,18.1608,18.1412,18.151,9000.0
2010-03-10 12:05:00,18.48,18.48,18.4,18.4,29800.0,18.1412,18.1412,18.0627,18.0627,29800.0
2010-03-10 12:10:00,18.4,18.4,18.36,18.36,28400.0,18.0627,18.0627,18.0234,18.0234,28400.0
2010-03-10 12:15:00,18.36,18.38,18.35,18.38,40100.0,18.0234,18.043,18.0136,18.043,40100.0
2010-03-10 12:20:00,18.39,18.43,18.39,18.43,27800.0,18.0528,18.0921,18.0528,18.0921,27800.0
2010-03-10 12:25:00,18.43,18.45,18.39,18.4,85600.0,18.0921,18.1117,18.0528,18.0627,85600.0
2010-03-10 12:30:00,18.4,18.44,18.39,18.44,45900.0,18.0627,18.1019,18.0528,18.1019,45900.0
2010-03-10 12:35:00,18.43,18.46,18.43,18.45,12300.0,18.0921,18.1216,18.0921,18.1117,12300.0
2010-03-10 12:40:00,18.45,18.48,18.45,18.46,12400.0,18.1117,18.1412,18.1117,18.1216,12400.0
2010-03-10 12:45:00,18.46,18.51,18.46,18.51,18600.0,18.1216,18.1706,18.1216,18.1706,18600.0
2010-03-10 12:50:00,18.51,18.51,18.45,18.5,29100.0,18.1706,18.1706,18.1117,18.1608,29100.0
2010-03-10 12:55:00,18.5,18.53,18.5,18.5,19500.0,18.1608,18.1903,18.1608,18.1608,19500.0
2010-03-10 13:00:00,18.5,18.54,18.5,18.53,16200.0,18.1608,18.2001,18.1608,18.1903,16200.0
2010-03-10 13:05:00,18.52,18.53,18.48,18.49,9600.0,18.1805,18.1903,18.1412,18.151,9600.0
2010-03-10 13:10:00,18.49,18.5,18.49,18.5,72100.0,18.151,18.1608,18.151,18.1608,72100.0
2010-03-10 13:15:00,18.5,18.5,18.49,18.5,50400.0,18.1608,18.1608,18.151,18.1608,50400.0
2010-03-10 13:20:00,18.49,18.5,18.47,18.47,4600.0,18.151,18.1608,18.1314,18.1314,4600.0
2010-03-10 13:25:00,18.47,18.48,18.45,18.45,9000.0,18.1314,18.1412,18.1117,18.1117,9000.0
2010-03-10 13:30:00,18.45,18.48,18.45,18.48,9900.0,18.1117,18.1412,18.1117,18.1412,9900.0
2010-03-10 13:35:00,18.48,18.5,18.48,18.49,6100.0,18.1412,18.1608,18.1412,18.151,6100.0
2010-03-10 13:40:00,18.49,18.5,18.47,18.47,24400.0,18.151,18.1608,18.1314,18.1314,24400.0
2010-03-10 13:45:00,18.47,18.48,18.46,18.48,7700.0,18.1314,18.1412,18.1216,18.1412,7700.0
2010-03-10 13:50:00,18.47,18.48,18.45,18.47,7300.0,18.1314,18.1412,18.1117,18.1314,7300.0
2010-03-10 13:55:00,18.46,18.48,18.46,18.48,3200.0,18.1216,18.1412,18.1216,18.1412,3200.0
2010-03-10 14:00:00,18.48,18.48,18.47,18.48,7800.0,18.1412,18.1412,18.1314,18.1412,7800.0
2010-03-10 14:05:00,18.47,18.5,18.47,18.49,33400.0,18.1314,18.1608,18.1314,18.151,33400.0
2010-03-10 14:10:00,18.5,18.5,18.49,18.5,3700.0,18.1608,18.1608,18.151,18.1608,3700.0
2010-03-10 14:15:00,18.5,18.51,18.49,18.5,193500.0,18.1608,18.1706,18.151,18.1608,193500.0
2010-03-10 14:20:00,18.5,18.51,18.5,18.5,4400.0,18.1608,18.1706,18.1608,18.1608,4400.0
2010-03-10 14:25:00,18.51,18.54,18.5,18.52,16700.0,18.1706,18.2001,18.1608,18.1805,16700.0
2010-03-10 14:30:00,18.53,18.56,18.53,18.56,25600.0,18.1903,18.2197,18.1903,18.2197,25600.0
2010-03-10 14:35:00,18.55,18.55,18.53,18.54,4700.0,18.2099,18.2099,18.1903,18.2001,4700.0
2010-03-10 14:40:00,18.53,18.54,18.53,18.53,4900.0,18.1903,18.2001,18.1903,18.1903,4900.0
2010-03-10 14:45:00,18.54,18.56,18.53,18.55,11200.0,18.2001,18.2197,18.1903,18.2099,11200.0
2010-03-10 14:50:00,18.56,18.56,18.5,18.54,106500.0,18.2197,18.2197,18.1608,18.2001,106500.0
2010-03-10 14:55:00,18.54,18.55,18.5,18.5,17300.0,18.2001,18.2099,18.1608,18.1608,17300.0
2010-03-10 15:00:00,18.51,18.52,18.5,18.51,8400.0,18.1706,18.1805,18.1608,18.1706,8400.0
2010-03-10 15:05:00,18.51,18.51,18.47,18.49,39400.0,18.1706,18.1706,18.1314,18.151,39400.0
2010-03-10 15:10:00,18.5,18.54,18.5,18.53,9800.0,18.1608,18.2001,18.1608,18.1903,9800.0
2010-03-10 15:15:00,18.53,18.58,18.53,18.56,43900.0,18.1903,18.2394,18.1903,18.2197,43900.0
2010-03-10 15:20:00,18.56,18.59,18.56,18.59,28400.0,18.2197,18.2492,18.2197,18.2492,28400.0
2010-03-10 15:25:00,18.59,18.59,18.55,18.56,36200.0,18.2492,18.2492,18.2099,18.2197,36200.0
2010-03-10 15:30:00,18.55,18.57,18.54,18.56,55600.0,18.2099,18.2295,18.2001,18.2197,55600.0
2010-03-10 15:35:00,18.56,18.57,18.55,18.56,23100.0,18.2197,18.2295,18.2099,18.2197,23100.0
2010-03-10 15:40:00,18.56,18.59,18.56,18.59,24800.0,18.2197,18.2492,18.2197,18.2492,24800.0
2010-03-10 15:45:00,18.59,18.6,18.58,18.6,45300.0,18.2492,18.259,18.2394,18.259,45300.0
2010-03-10 15:50:00,18.6,18.63,18.6,18.61,40400.0,18.259,18.2884,18.259,18.2688,40400.0
2010-03-10 15:55:00,18.61,18.63,18.59,18.59,69100.0,18.2688,18.2884,18.2492,18.2492,69100.0
2010-03-11 09:30:00,18.56,18.61,18.52,18.56,21400.0,18.2197,18.2688,18.1805,18.2197,21400.0
2010-03-11 09:35:00,18.56,18.56,18.46,18.47,30600.0,18.2197,18.2197,18.1216,18.1314,30600.0
2010-03-11 09:40:00,18.48,18.5,18.44,18.47,24400.0,18.1412,18.1608,18.1019,18.1314,24400.0
2010-03-11 09:45:00,18.47,18.48,18.43,18.44,20900.0,18.1314,18.1412,18.0921,18.1019,20900.0
2010-03-11 09:50:00,18.43,18.45,18.39,18.42,27700.0,18.0921,18.1117,18.0528,18.0823,27700.0
2010-03-11 09:55:00,18.43,18.45,18.42,18.42,23600.0,18.0921,18.1117,18.0823,18.0823,23600.0
2010-03-11 10:00:00,18.43,18.45,18.42,18.44,22700.0,18.0921,18.1117,18.0823,18.1019,22700.0
2010-03-11 10:05:00,18.44,18.46,18.42,18.46,14100.0,18.1019,18.1216,18.0823,18.1216,14100.0
2010-03-11 10:10:00,18.46,18.51,18.44,18.45,12300.0,18.1216,18.1706,18.1019,18.1117,12300.0
2010-03-11 10:15:00,18.44,18.46,18.44,18.45,7500.0,18.1019,18.1216,18.1019,18.1117,7500.0
2010-03-11 10:20:00,18.46,18.46,18.43,18.45,10200.0,18.1216,18.1216,18.0921,18.1117,10200.0
2010-03-11 10:25:00,18.45,18.46,18.45,18.45,5900.0,18.1117,18.1216,18.1117,18.1117,5900.0
2010-03-11 10:30:00,18.45,18.47,18.45,18.45,17200.0,18.1117,18.1314,18.1117,18.1117,17200.0
2010-03-11 10:35:00,18.45,18.46,18.44,18.44,13300.0,18.1117,18.1216,18.1019,18.1019,13300.0
2010-03-11 10:40:00,18.45,18.52,18.44,18.49,17600.0,18.1117,18.1805,18.1019,18.151,17600.0
2010-03-11 10:45:00,18.5,18.52,18.49,18.5,27600.0,18.1608,18.1805,18.151,18.1608,27600.0
2010-03-11 10:50:00,18.51,18.53,18.5,18.53,23300.0,18.1706,18.1903,18.1608,18.1903,23300.0
2010-03-11 10:55:00,18.53,18.57,18.53,18.56,8400.0,18.1903,18.2295,18.1903,18.2197,8400.0
2010-03-11 11:00:00,18.57,18.59,18.55,18.56,14200.0,18.2295,18.2492,18.2099,18.2197,14200.0
2010-03-11 11:05:00,18.56,18.56,18.55,18.56,6300.0,18.2197,18.2197,18.2099,18.2197,6300.0
2010-03-11 11:10:00,18.56,18.57,18.55,18.56,53200.0,18.2197,18.2295,18.2099,18.2197,53200.0
2010-03-11 11:15:00,18.56,18.56,18.55,18.56,11500.0,18.2197,18.2197,18.2099,18.2197,11500.0
2010-03-11 11:20:00,18.56,18.56,18.52,18.52,22600.0,18.2197,18.2197,18.1805,18.1805,22600.0
2010-03-11 11:25:00,18.52,18.53,18.51,18.51,9500.0,18.1805,18.1903,18.1706,18.1706,9500.0
2010-03-11 11:30:00,18.51,18.52,18.5,18.5,14200.0,18.1706,18.1805,18.1608,18.1608,14200.0
2010-03-11 11:35:00,18.5,18.51,18.5,18.5,6300.0,18.1608,18.1706,18.1608,18.1608,6300.0
2010-03-11 11:40:00,18.5,18.5,18.46,18.46,14500.0,18.1608,18.1608,18.1216,18.1216,14500.0
2010-03-11 11:45:00,18.47,18.49,18.46,18.49,14000.0,18.1314,18.151,18.1216,18.151,14000.0
2010-03-11 11:50:00,18.49,18.5,18.49,18.5,4500.0,18.151,18.1608,18.151,18.1608,4500.0
2010-03-11 11:55:00,18.5,18.5,18.49,18.5,4600.0,18.1608,18.1608,18.151,18.1608,4600.0
2010-03-11 12:00:00,18.5,18.5,18.43,18.44,33600.0,18.1608,18.1608,18.0921,18.1019,33600.0
2010-03-11 12:05:00,18.44,18.44,18.43,18.44,6000.0,18.1019,18.1019,18.0921,18.1019,6000.0
2010-03-11 12:10:00,18.44,18.44,18.4,18.4,85000.0,18.1019,18.1019,18.0627,18.0627,85000.0
2010-03-11 12:15:00,18.4,18.41,18.4,18.4,5500.0,18.0627,18.0725,18.0627,18.0627,5500.0
2010-03-11 12:20:00,18.41,18.43,18.4,18.43,18400.0,18.0725,18.0921,18.0627,18.0921,18400.0
2010-03-11 12:25:00,18.43,18.45,18.43,18.44,7200.0,18.0921,18.1117,18.0921,18.1019,7200.0
2010-03-11 12:30:00,18.45,18.48,18.44,18.47,16400.0,18.1117,18.1412,18.1019,18.1314,16400.0
2010-03-11 12:35:00,18.47,18.5,18.47,18.5,12400.0,18.1314,18.1608,18.1314,18.1608,12400.0
2010-03-11 12:40:00,18.5,18.5,18.47,18.49,11100.0,18.1608,18.1608,18.1314,18.151,11100.0
2010-03-11 12:45:00,18.48,18.5,18.48,18.49,6200.0,18.1412,18.1608,18.1412,18.151,6200.0
2010-03-11 12:50:00,18.49,18.51,18.49,18.51,6300.0,18.151,18.1706,18.151,18.1706,6300.0
2010-03-11 12:55:00,18.5,18.52,18.5,18.52,5900.0,18.1608,18.1805,18.1608,18.1805,5900.0
2010-03-11 13:00:00,18.52,18.52,18.51,18.52,6100.0,18.1805,18.1805,18.1706,18.1805,6100.0
2010-03-11 13:05:00,18.52,18.55,18.51,18.55,6400.0,18.1805,18.2099,18.1706,18.2099,6400.0
2010-03-11 13:10:00,18.55,18.55,18.54,18.55,5600.0,18.2099,18.2099,18.2001,18.2099,5600.0
2010-03-11 13:15:00,18.55,18.55,18.54,18.55,5600.0,18.2099,18.2099,18.2001,18.2099,5600.0
2010-03-11 13:20:00,18.55,18.55,18.54,18.54,10200.0,18.2099,18.2099,18.2001,18.2001,10200.0
2010-03-11 13:25:00,18.55,18.55,18.54,18.55,5200.0,18.2099,18.2099,18.2001,18.2099,5200.0
2010-03-11 13:30:00,18.55,18.56,18.54,18.55,12600.0,18.2099,18.2197,18.2001,18.2099,12600.0
2010-03-11 13:35:00,18.55,18.56,18.55,18.55,6600.0,18.2099,18.2197,18.2099,18.2099,6600.0
2010-03-11 13:40:00,18.56,18.56,18.54,18.54,6000.0,18.2197,18.2197,18.2001,18.2001,6000.0
2010-03-11 13:45:00,18.55,18.57,18.54,18.56,9100.0,18.2099,18.2295,18.2001,18.2197,9100.0
2010-03-11 13:50:00,18.57,18.57,18.55,18.55,10100.0,18.2295,18.2295,18.2099,18.2099,10100.0
2010-03-11 13:55:00,18.55,18.56,18.53,18.53,8700.0,18.2099,18.2197,18.1903,18.1903,8700.0
2010-03-11 14:00:00,18.53,18.54,18.52,18.52,6100.0,18.1903,18.2001,18.1805,18.1805,6100.0
2010-03-11 14:05:00,18.52,18.53,18.52,18.52,10100.0,18.1805,18.1903,18.1805,18.1805,10100.0
2010-03-11 14:10:00,18.52,18.55,18.52,18.54,11400.0,18.1805,18.2099,18.1805,18.2001,11400.0
2010-03-11 14:15:00,18.55,18.55,18.52,18.55,9000.0,18.2099,18.2099,18.1805,18.2099,9000.0
2010-03-11 14:20:00,18.55,18.55,18.54,18.54,5600.0,18.2099,18.2099,18.2001,18.2001,5600.0
2010-03-11 14:25:00,18.55,18.55,18.51,18.52,9600.0,18.2099,18.2099,18.1706,18.1805,9600.0
2010-03-11 14:30:00,18.51,18.52,18.5,18.5,7800.0,18.1706,18.1805,18.1608,18.1608,7800.0
2010-03-11 14:35:00,18.5,18.53,18.5,18.52,12900.0,18.1608,18.1903,18.1608,18.1805,12900.0
2010-03-11 14:40:00,18.53,18.53,18.5,18.51,14900.0,18.1903,18.1903,18.1608,18.1706,14900.0
2010-03-11 14:45:00,18.5,18.51,18.46,18.46,31500.0,18.1608,18.1706,18.1216,18.1216,31500.0
2010-03-11 14:50:00,18.46,18.49,18.46,18.49,26400.0,18.1216,18.151,18.1216,18.151,26400.0
2010-03-11 14:55:00,18.49,18.5,18.48,18.5,8200.0,18.151,18.1608,18.1412,18.1608,8200.0
2010-03-11 15:00:00,18.5,18.55,18.5,18.55,15200.0,18.1608,18.2099,18.1608,18.2099,15200.0
2010-03-11 15:05:00,18.55,18.61,18.55,18.61,26400.0,18.2099,18.2688,18.2099,18.2688,26400.0
2010-03-11 15:10:00,18.61,18.62,18.6,18.61,42100.0,18.2688,18.2786,18.259,18.2688,42100.0
2010-03-11 15:15:00,18.61,18.65,18.61,18.64,32700.0,18.2688,18.3081,18.2688,18.2983,32700.0
2010-03-11 15:20:00,18.65,18.65,18.61,18.64,26000.0,18.3081,18.3081,18.2688,18.2983,26000.0
2010-03-11 15:25:00,18.64,18.64,18.63,18.64,13100.0,18.2983,18.2983,18.2884,18.2983,13100.0
2010-03-11 15:30:00,18.64,18.64,18.63,18.64,15600.0,18.2983,18.2983,18.2884,18.2983,15600.0
2010-03-11 15:35:00,18.64,18.64,18.63,18.64,17700.0,18.2983,18.2983,18.2884,18.2983,17700.0
2010-03-11 15:40:00,18.64,18.64,18.63,18.63,30200.0,18.2983,18.2983,18.2884,18.2884,30200.0
2010-03-11 15:45:00,18.64,18.67,18.63,18.65,50400.0,18.2983,18.3277,18.2884,18.3081,50400.0
2010-03-11 15:50:00,18.65,18.7,18.64,18.68,68600.0,18.3081,18.3572,18.2983,18.3375,68600.0
2010-03-11 15:55:00,18.67,18.71,18.67,18.69,69900.0,18.3277,18.367,18.3277,18.3473,69900.0
2010-03-12 09:30:00,18.88,18.99,18.64,18.64,100500.0,18.5339,18.6418,18.2983,18.2983,100500.0
2010-03-12 09:35:00,18.64,18.79,18.63,18.77,86600.0,18.2983,18.4455,18.2884,18.4259,86600.0
2010-03-12 09:40:00,18.77,18.84,18.77,18.84,65300.0,18.4259,18.4946,18.4259,18.4946,65300.0
2010-03-12 09:45:00,18.84,18.96,18.84,18.87,60000.0,18.4946,18.6124,18.4946,18.524,60000.0
2010-03-12 09:50:00,18.88,18.93,18.88,18.91,42100.0,18.5339,18.5829,18.5339,18.5633,42100.0
2010-03-12 09:55:00,18.91,18.91,18.83,18.84,25100.0,18.5633,18.5633,18.4848,18.4946,25100.0
2010-03-12 10:00:00,18.84,18.85,18.81,18.85,44200.0,18.4946,18.5044,18.4651,18.5044,44200.0
2010-03-12 10:05:00,18.85,18.9,18.85,18.9,56900.0,18.5044,18.5535,18.5044,18.5535,56900.0
2010-03-12 10:10:00,18.89,18.9,18.83,18.85,44600.0,18.5437,18.5535,18.4848,18.5044,44600.0
2010-03-12 10:15:00,18.84,18.91,18.84,18.9,39300.0,18.4946,18.5633,18.4946,18.5535,39300.0
2010-03-12 10:20:00,18.89,18.99,18.89,18.98,71300.0,18.5437,18.6418,18.5437,18.632,71300.0
2010-03-12 10:25:00,18.97,19.01,18.96,19.01,93600.0,18.6222,18.6615,18.6124,18.6615,93600.0
2010-03-12 10:30:00,19.0,19.01,18.99,19.0,67600.0,18.6517,18.6615,18.6418,18.6517,67600.0
2010-03-12 10:35:00,19.0,19.01,19.0,19.0,41500.0,18.6517,18.6615,18.6517,18.6517,41500.0
2010-03-12 10:40:00,19.0,19.01,18.93,18.93,64400.0,18.6517,18.6615,18.5829,18.5829,64400.0
2010-03-12 10:45:00,18.94,19.03,18.89,18.97,206800.0,18.5928,18.6811,18.5437,18.6222,206800.0
2010-03-12 10:50:00,18.97,19.0,18.97,18.99,14800.0,18.6222,18.6517,18.6222,18.6418,14800.0
2010-03-12 10:55:00,19.0,19.0,18.99,19.0,21500.0,18.6517,18.6517,18.6418,18.6517,21500.0
2010-03-12 11:00:00,18.99,19.0,18.92,18.92,36800.0,18.6418,18.6517,18.5731,18.5731,36800.0
2010-03-12 11:05:00,18.92,19.0,18.91,19.0,29600.0,18.5731,18.6517,18.5633,18.6517,29600.0
2010-03-12 11:10:00,19.0,19.01,18.99,19.0,39400.0,18.6517,18.6615,18.6418,18.6517,39400.0
2010-03-12 11:15:00,19.0,19.02,19.0,19.01,23900.0,18.6517,18.6713,18.6517,18.6615,23900.0
2010-03-12 11:20:00,19.0,19.02,19.0,19.02,14800.0,18.6517,18.6713,18.6517,18.6713,14800.0
2010-03-12 11:25:00,19.02,19.08,19.01,19.06,43100.0,18.6713,18.7302,18.6615,18.7106,43100.0
2010-03-12 11:30:00,19.06,19.09,19.02,19.08,73800.0,18.7106,18.74,18.6713,18.7302,73800.0
2010-03-12 11:35:00,19.08,19.08,19.06,19.06,18000.0,18.7302,18.7302,18.7106,18.7106,18000.0
2010-03-12 11:40:00,19.06,19.07,19.06,19.07,14700.0,18.7106,18.7204,18.7106,18.7204,14700.0
2010-03-12 11:45:00,19.07,19.08,19.06,19.07,28500.0,18.7204,18.7302,18.7106,18.7204,28500.0
2010-03-12 11:50:00,19.07,19.12,19.07,19.07,84200.0,18.7204,18.7695,18.7204,18.7204,84200.0
2010-03-12 11:55:00,19.07,19.1,19.07,19.09,32300.0,18.7204,18.7498,18.7204,18.74,32300.0
2010-03-12 12:00:00,19.09,19.09,19.06,19.09,31900.0,18.74,18.74,18.7106,18.74,31900.0
2010-03-12 12:05:00,19.08,19.09,19.08,19.09,13200.0,18.7302,18.74,18.7302,18.74,13200.0
2010-03-12 12:10:00,19.09,19.09,19.03,19.03,30100.0,18.74,18.74,18.6811,18.6811,30100.0
2010-03-12 12:15:00,19.03,19.04,18.99,19.0,34900.0,18.6811,18.6909,18.6418,18.6517,34900.0
2010-03-12 12:20:00,18.99,19.06,18.99,19.05,42600.0,18.6418,18.7106,18.6418,18.7007,42600.0
2010-03-12 12:25:00,19.04,19.05,19.0,19.0,7700.0,18.6909,18.7007,18.6517,18.6517,7700.0
2010-03-12 12:30:00,19.01,19.01,18.96,18.96,14700.0,18.6615,18.6615,18.6124,18.6124,14700.0
2010-03-12 12:35:00,18.97,18.97,18.95,18.95,11900.0,18.6222,18.6222,18.6026,18.6026,11900.0
2010-03-12 12:40:00,18.95,18.99,18.95,18.97,25300.0,18.6026,18.6418,18.6026,18.6222,25300.0
2010-03-12 12:45:00,18.96,18.99,18.96,18.99,10300.0,18.6124,18.6418,18.6124,18.6418,10300.0
2010-03-12 12:50:00,19.0,19.01,18.98,19.0,16800.0,18.6517,18.6615,18.632,18.6517,16800.0
2010-03-12 12:55:00,19.0,19.01,19.0,19.01,12500.0,18.6517,18.6615,18.6517,18.6615,12500.0
2010-03-12 13:00:00,19.0,19.01,19.0,19.0,15900.0,18.6517,18.6615,18.6517,18.6517,15900.0
2010-03-12 13:05:00,19.01,19.01,19.0,19.0,10700.0,18.6615,18.6615,18.6517,18.6517,10700.0
2010-03-12 13:10:00,19.01,19.04,19.0,19.01,34000.0,18.6615,18.6909,18.6517,18.6615,34000.0
2010-03-12 13:15:00,19.01,19.01,19.0,19.01,11400.0,18.6615,18.6615,18.6517,18.6615,11400.0
2010-03-12 13:20:00,19.01,19.01,19.0,19.01,12200.0,18.6615,18.6615,18.6517,18.6615,12200.0
2010-03-12 13:25:00,19.01,19.01,19.0,19.01,14000.0,18.6615,18.6615,18.6517,18.6615,14000.0
2010-03-12 13:30:00,19.01,19.01,19.0,19.0,12900.0,18.6615,18.6615,18.6517,18.6517,12900.0
2010-03-12 13:35:00,19.01,19.04,19.0,19.04,25500.0,18.6615,18.6909,18.6517,18.6909,25500.0
2010-03-12 13:40:00,19.03,19.04,19.01,19.01,28000.0,18.6811,18.6909,18.6615,18.6615,28000.0
2010-03-12 13:45:00,19.01,19.02,19.01,19.02,8700.0,18.6615,18.6713,18.6615,18.6713,8700.0
2010-03-12 13:50:00,19.01,19.02,19.01,19.02,9900.0,18.6615,18.6713,18.6615,18.6713,9900.0
2010-03-12 13:55:00,19.01,19.02,19.01,19.02,53000.0,18.6615,18.6713,18.6615,18.6713,53000.0
2010-03-12 14:00:00,19.02,19.02,18.99,18.99,24500.0,18.6713,18.6713,18.6418,18.6418,24500.0
2010-03-12 14:05:00,18.99,19.0,18.99,19.0,8400.0,18.6418,18.6517,18.6418,18.6517,8400.0
2010-03-12 14:10:00,19.0,19.02,18.99,19.0,26000.0,18.6517,18.6713,18.6418,18.6517,26000.0
2010-03-12 14:15:00,19.0,19.02,18.99,19.02,36500.0,18.6517,18.6713,18.6418,18.6713,36500.0
2010-03-12 14:20:00,19.02,19.02,19.01,19.02,27100.0,18.6713,18.6713,18.6615,18.6713,27100.0
2010-03-12 14:25:00,19.01,19.02,19.01,19.01,22500.0,18.6615,18.6713,18.6615,18.6615,22500.0
2010-03-12 14:30:00,19.02,19.02,19.01,19.02,47300.0,18.6713,18.6713,18.6615,18.6713,47300.0
2010-03-12 14:35:00,19.02,19.02,19.0,19.0,30700.0,18.6713,18.6713,18.6517,18.6517,30700.0
2010-03-12 14:40:00,19.0,19.01,19.0,19.01,17500.0,18.6517,18.6615,18.6517,18.6615,17500.0
2010-03-12 14:45:00,19.01,19.04,19.0,19.03,49500.0,18.6615,18.6909,18.6517,18.6811,49500.0
2010-03-12 14:50:00,19.03,19.03,19.02,19.03,15900.0,18.6811,18.6811,18.6713,18.6811,15900.0
2010-03-12 14:55:00,19.02,19.04,19.02,19.04,52300.0,18.6713,18.6909,18.6713,18.6909,52300.0
2010-03-12 15:00:00,19.04,19.04,19.03,19.04,31600.0,18.6909,18.6909,18.6811,18.6909,31600.0
2010-03-12 15:05:00,19.04,19.04,19.03,19.04,25600.0,18.6909,18.6909,18.6811,18.6909,25600.0
2010-03-12 15:10:00,19.03,19.04,19.03,19.04,27000.0,18.6811,18.6909,18.6811,18.6909,27000.0
2010-03-12 15:15:00,19.04,19.04,19.03,19.03,39600.0,18.6909,18.6909,18.6811,18.6811,39600.0
2010-03-12 15:20:00,19.04,19.06,19.03,19.06,72800.0,18.6909,18.7106,18.6811,18.7106,72800.0
2010-03-12 15:25:00,19.06,19.06,19.01,19.05,86900.0,18.7106,18.7106,18.6615,18.7007,86900.0
2010-03-12 15:30:00,19.04,19.06,19.04,19.04,67100.0,18.6909,18.7106,18.6909,18.6909,67100.0
2010-03-12 15:35:00,19.04,19.07,19.04,19.07,50300.0,18.6909,18.7204,18.6909,18.7204,50300.0
2010-03-12 15:40:00,19.07,19.13,19.06,19.13,82000.0,18.7204,18.7793,18.7106,18.7793,82000.0
2010-03-12 15:45:00,19.13,19.14,19.13,19.13,77400.0,18.7793,18.7891,18.7793,18.7793,77400.0
2010-03-12 15:50:00,19.13,19.14,19.07,19.07,154000.0,18.7793,18.7891,18.7204,18.7204,154000.0
2010-03-12 15:55:00,19.11,19.12,19.1,19.12,77100.0,18.7596,18.7695,18.7498,18.7695,77100.0
2010-03-15 09:30:00,19.1,19.22,18.97,19.06,20000.0,18.7498,18.8676,18.6222,18.7106,20000.0
2010-03-15 09:35:00,19.07,19.08,19.06,19.07,14100.0,18.7204,18.7302,18.7106,18.7204,14100.0
2010-03-15 09:40:00,19.05,19.05,18.95,19.01,25000.0,18.7007,18.7007,18.6026,18.6615,25000.0
2010-03-15 09:45:00,19.01,19.01,19.0,19.01,5600.0,18.6615,18.6615,18.6517,18.6615,5600.0
2010-03-15 09:50:00,19.01,19.05,18.99,18.99,20300.0,18.6615,18.7007,18.6418,18.6418,20300.0
2010-03-15 09:55:00,18.98,18.98,18.95,18.95,16800.0,18.632,18.632,18.6026,18.6026,16800.0
2010-03-15 10:00:00,18.93,18.94,18.89,18.92,14800.0,18.5829,18.5928,18.5437,18.5731,14800.0
2010-03-15 10:05:00,18.93,19.01,18.93,19.0,19500.0,18.5829,18.6615,18.5829,18.6517,19500.0
2010-03-15 10:10:00,19.01,19.01,18.97,19.01,16700.0,18.6615,18.6615,18.6222,18.6615,16700.0
2010-03-15 10:15:00,19.01,19.02,18.99,19.02,18600.0,18.6615,18.6713,18.6418,18.6713,18600.0
2010-03-15 10:20:00,19.02,19.06,19.02,19.06,9300.0,18.6713,18.7106,18.6713,18.7106,9300.0
2010-03-15 10:25:00,19.06,19.07,19.03,19.03,9400.0,18.7106,18.7204,18.6811,18.6811,9400.0
2010-03-15 10:30:00,19.04,19.04,19.0,19.02,7900.0,18.6909,18.6909,18.6517,18.6713,7900.0
2010-03-15 10:35:00,19.02,19.02,19.01,19.01,6500.0,18.6713,18.6713,18.6615,18.6615,6500.0
2010-03-15 10:40:00,19.0,19.02,19.0,19.01,9500.0,18.6517,18.6713,18.6517,18.6615,9500.0
2010-03-15 10:45:00,19.0,19.01,18.97,18.98,16900.0,18.6517,18.6615,18.6222,18.632,16900.0
2010-03-15 10:50:00,18.98,18.98,18.97,18.98,7600.0,18.632,18.632,18.6222,18.632,7600.0
2010-03-15 10:55:00,18.98,18.98,18.98,18.98,2600.0,18.632,18.632,18.632,18.632,2600.0
2010-03-15 11:00:00,18.99,19.01,18.99,18.99,14700.0,18.6418,18.6615,18.6418,18.6418,14700.0
2010-03-15 11:05:00,18.98,18.98,18.93,18.94,27500.0,18.632,18.632,18.5829,18.5928,27500.0
2010-03-15 11:10:00,18.94,18.94,18.89,18.89,26000.0,18.5928,18.5928,18.5437,18.5437,26000.0
2010-03-15 11:15:00,18.89,18.89,18.83,18.87,12700.0,18.5437,18.5437,18.4848,18.524,12700.0
2010-03-15 11:20:00,18.86,18.87,18.84,18.84,6800.0,18.5142,18.524,18.4946,18.4946,6800.0
2010-03-15 11:25:00,18.85,18.85,18.84,18.85,2300.0,18.5044,18.5044,18.4946,18.5044,2300.0
2010-03-15 11:30:00,18.84,18.85,18.81,18.85,18800.0,18.4946,18.5044,18.4651,18.5044,18800.0
2010-03-15 11:35:00,18.84,18.86,18.83,18.85,6500.0,18.4946,18.5142,18.4848,18.5044,6500.0
2010-03-15 11:40:00,18.86,18.87,18.85,18.86,3600.0,18.5142,18.524,18.5044,18.5142,3600.0
2010-03-15 11:45:00,18.87,18.87,18.86,18.87,2100.0,18.524,18.524,18.5142,18.524,2100.0
2010-03-15 11:50:00,18.86,18.86,18.83,18.84,9600.0,18.5142,18.5142,18.4848,18.4946,9600.0
2010-03-15 11:55:00,18.83,18.86,18.83,18.86,7100.0,18.4848,18.5142,18.4848,18.5142,7100.0
2010-03-15 12:00:00,18.85,18.85,18.83,18.83,11800.0,18.5044,18.5044,18.4848,18.4848,11800.0
2010-03-15 12:05:00,18.84,18.86,18.83,18.86,6200.0,18.4946,18.5142,18.4848,18.5142,6200.0
2010-03-15 12:10:00,18.86,18.89,18.86,18.89,22700.0,18.5142,18.5437,18.5142,18.5437,22700.0
2010-03-15 12:15:00,18.89,18.9,18.88,18.9,2800.0,18.5437,18.5535,18.5339,18.5535,2800.0
2010-03-15 12:20:00,18.9,18.91,18.88,18.88,10200.0,18.5535,18.5633,18.5339,18.5339,10200.0
2010-03-15 12:25:00,18.88,18.89,18.87,18.88,5700.0,18.5339,18.5437,18.524,18.5339,5700.0
2010-03-15 12:30:00,18.88,18.88,18.86,18.86,3800.0,18.5339,18.5339,18.5142,18.5142,3800.0
2010-03-15 12:35:00,18.87,18.89,18.87,18.88,6400.0,18.524,18.5437,18.524,18.5339,6400.0
2010-03-15 12:40:00,18.89,18.91,18.89,18.9,9000.0,18.5437,18.5633,18.5437,18.5535,9000.0
2010-03-15 12:45:00,18.91,18.91,18.89,18.9,13500.0,18.5633,18.5633,18.5437,18.5535,13500.0
2010-03-15 12:50:00,18.9,18.9,18.89,18.9,2900.0,18.5535,18.5535,18.5437,18.5535,2900.0
2010-03-15 12:55:00,18.89,18.9,18.89,18.89,900.0,18.5437,18.5535,18.5437,18.5437,900.0
2010-03-15 13:00:00,18.89,18.89,18.87,18.88,12500.0,18.5437,18.5437,18.524,18.5339,12500.0
2010-03-15 13:05:00,18.88,18.88,18.87,18.88,2400.0,18.5339,18.5339,18.524,18.5339,2400.0
2010-03-15 13:10:00,18.88,18.88,18.87,18.88,3800.0,18.5339,18.5339,18.524,18.5339,3800.0
2010-03-15 13:15:00,18.88,18.88,18.87,18.88,1600.0,18.5339,18.5339,18.524,18.5339,1600.0
2010-03-15 13:20:00,18.88,18.88,18.87,18.87,2800.0,18.5339,18.5339,18.524,18.524,2800.0
2010-03-15 13:25:00,18.87,18.88,18.87,18.88,500.0,18.524,18.5339,18.524,18.5339,500.0
2010-03-15 13:30:00,18.88,18.88,18.84,18.86,43600.0,18.5339,18.5339,18.4946,18.5142,43600.0
2010-03-15 13:35:00,18.86,18.88,18.85,18.86,14200.0,18.5142,18.5339,18.5044,18.5142,14200.0
2010-03-15 13:40:00,18.86,18.86,18.85,18.85,3400.0,18.5142,18.5142,18.5044,18.5044,3400.0
2010-03-15 13:45:00,18.85,18.86,18.85,18.86,1100.0,18.5044,18.5142,18.5044,18.5142,1100.0
2010-03-15 13:50:00,18.85,18.86,18.85,18.86,1200.0,18.5044,18.5142,18.5044,18.5142,1200.0
2010-03-15 13:55:00,18.86,18.86,18.85,18.86,1400.0,18.5142,18.5142,18.5044,18.5142,1400.0
2010-03-15 14:00:00,18.86,18.86,18.85,18.86,2100.0,18.5142,18.5142,18.5044,18.5142,2100.0
2010-03-15 14:05:00,18.85,18.85,18.83,18.83,19400.0,18.5044,18.5044,18.4848,18.4848,19400.0
2010-03-15 14:10:00,18.84,18.84,18.83,18.83,1600.0,18.4946,18.4946,18.4848,18.4848,1600.0
2010-03-15 14:15:00,18.84,18.84,18.83,18.83,2200.0,18.4946,18.4946,18.4848,18.4848,2200.0
2010-03-15 14:20:00,18.83,18.84,18.83,18.83,5400.0,18.4848,18.4946,18.4848,18.4848,5400.0
2010-03-15 14:25:00,18.83,18.84,18.83,18.83,2100.0,18.4848,18.4946,18.4848,18.4848,2100.0
2010-03-15 14:30:00,18.84,18.84,18.8,18.8,13100.0,18.4946,18.4946,18.4553,18.4553,13100.0
2010-03-15 14:35:00,18.8,18.82,18.8,18.82,7500.0,18.4553,18.475,18.4553,18.475,7500.0
2010-03-15 14:40:00,18.82,18.82,18.81,18.82,5500.0,18.475,18.475,18.4651,18.475,5500.0
2010-03-15 14:45:00,18.81,18.83,18.81,18.83,8500.0,18.4651,18.4848,18.4651,18.4848,8500.0
2010-03-15 14:50:00,18.83,18.84,18.82,18.84,6000.0,18.4848,18.4946,18.475,18.4946,6000.0
2010-03-15 14:55:00,18.84,18.84,18.84,18.84,1400.0,18.4946,18.4946,18.4946,18.4946,1400.0
2010-03-15 15:00:00,18.84,18.84,18.83,18.84,3500.0,18.4946,18.4946,18.4848,18.4946,3500.0
2010-03-15 15:05:00,18.84,18.84,18.83,18.83,2400.0,18.4946,18.4946,18.4848,18.4848,2400.0
2010-03-15 15:10:00,18.84,18.84,18.83,18.83,5300.0,18.4946,18.4946,18.4848,18.4848,5300.0
2010-03-15 15:15:00,18.83,18.87,18.83,18.87,19400.0,18.4848,18.524,18.4848,18.524,19400.0
2010-03-15 15:20:00,18.86,18.92,18.86,18.92,16700.0,18.5142,18.5731,18.5142,18.5731,16700.0
2010-03-15 15:25:00,18.91,18.92,18.91,18.92,13200.0,18.5633,18.5731,18.5633,18.5731,13200.0
2010-03-15 15:30:00,18.91,18.92,18.91,18.91,13300.0,18.5633,18.5731,18.5633,18.5633,13300.0
2010-03-15 15:35:00,18.91,18.92,18.91,18.91,6300.0,18.5633,18.5731,18.5633,18.5633,6300.0
2010-03-15 15:40:00,18.91,18.94,18.91,18.93,19000.0,18.5633,18.5928,18.5633,18.5829,19000.0
2010-03-15 15:45:00,18.94,18.97,18.93,18.97,29600.0,18.5928,18.6222,18.5829,18.6222,29600.0
2010-03-15 15:50:00,18.97,18.98,18.96,18.98,32100.0,18.6222,18.632,18.6124,18.632,32100.0
2010-03-15 15:55:00,18.97,18.99,18.96,18.99,68900.0,18.6222,18.6418,18.6124,18.6418,68900.0
2010-03-16 09:30:00,19.08,19.14,19.05,19.14,20500.0,18.7302,18.7891,18.7007,18.7891,20500.0
2010-03-16 09:35:00,19.13,19.14,19.06,19.14,26900.0,18.7793,18.7891,18.7106,18.7891,26900.0
2010-03-16 09:40:00,19.13,19.13,19.01,19.04,13000.0,18.7793,18.7793,18.6615,18.6909,13000.0
2010-03-16 09:45:00,19.02,19.04,18.99,19.01,8300.0,18.6713,18.6909,18.6418,18.6615,8300.0
2010-03-16 09:50:00,18.99,19.04,18.92,19.0,19200.0,18.6418,18.6909,18.5731,18.6517,19200.0
2010-03-16 09:55:00,19.0,19.03,18.99,19.03,9500.0,18.6517,18.6811,18.6418,18.6811,9500.0
2010-03-16 10:00:00,19.02,19.04,18.99,19.04,12700.0,18.6713,18.6909,18.6418,18.6909,12700.0
2010-03-16 10:05:00,19.04,19.17,19.03,19.16,65800.0,18.6909,18.8185,18.6811,18.8087,65800.0
2010-03-16 10:10:00,19.16,19.22,19.15,19.2,96600.0,18.8087,18.8676,18.7989,18.848,96600.0
2010-03-16 10:15:00,19.21,19.23,19.15,19.15,44200.0,18.8578,18.8774,18.7989,18.7989,44200.0
2010-03-16 10:20:00,19.15,19.17,19.15,19.16,22300.0,18.7989,18.8185,18.7989,18.8087,22300.0
2010-03-16 10:25:00,19.15,19.16,19.15,19.15,17800.0,18.7989,18.8087,18.7989,18.7989,17800.0
2010-03-16 10:30:00,19.16,19.23,19.15,19.21,35100.0,18.8087,18.8774,18.7989,18.8578,35100.0
2010-03-16 10:35:00,19.21,19.24,19.19,19.23,36600.0,18.8578,18.8873,18.8382,18.8774,36600.0
2010-03-16 10:40:00,19.23,19.25,19.19,19.21,21400.0,18.8774,18.8971,18.8382,18.8578,21400.0
2010-03-16 10:45:00,19.21,19.22,19.2,19.22,13700.0,18.8578,18.8676,18.848,18.8676,13700.0
2010-03-16 10:50:00,19.21,19.24,19.21,19.24,31400.0,18.8578,18.8873,18.8578,18.8873,31400.0
2010-03-16 10:55:00,19.23,19.34,19.23,19.32,88500.0,18.8774,18.9854,18.8774,18.9658,88500.0
2010-03-16 11:00:00,19.33,19.33,19.3,19.31,20200.0,18.9756,18.9756,18.9462,18.956,20200.0
2010-03-16 11:05:00,19.31,19.31,19.29,19.29,12500.0,18.956,18.956,18.9363,18.9363,12500.0
2010-03-16 11:10:00,19.29,19.3,19.28,19.28,18700.0,18.9363,18.9462,18.9265,18.9265,18700.0
2010-03-16 11:15:00,19.28,19.29,19.28,19.28,16600.0,18.9265,18.9363,18.9265,18.9265,16600.0
2010-03-16 11:20:00,19.29,19.34,19.28,19.3,72900.0,18.9363,18.9854,18.9265,18.9462,72900.0
2010-03-16 11:25:00,19.29,19.3,19.29,19.29,4500.0,18.9363,18.9462,18.9363,18.9363,4500.0
2010-03-16 11:30:00,19.28,19.29,19.26,19.26,6200.0,18.9265,18.9363,18.9069,18.9069,6200.0
2010-03-16 11:35:00,19.27,19.27,19.25,19.26,6400.0,18.9167,18.9167,18.8971,18.9069,6400.0
2010-03-16 11:40:00,19.26,19.3,19.26,19.3,26300.0,18.9069,18.9462,18.9069,18.9462,26300.0
2010-03-16 11:45:00,19.3,19.33,19.3,19.31,17600.0,18.9462,18.9756,18.9462,18.956,17600.0
2010-03-16 11:50:00,19.32,19.32,19.31,19.31,7000.0,18.9658,18.9658,18.956,18.956,7000.0
2010-03-16 11:55:00,19.32,19.32,19.28,19.28,15300.0,18.9658,18.9658,18.9265,18.9265,15300.0
2010-03-16 12:00:00,19.28,19.29,19.28,19.28,4700.0,18.9265,18.9363,18.9265,18.9265,4700.0
2010-03-16 12:05:00,19.28,19.29,19.28,19.29,2900.0,18.9265,18.9363,18.9265,18.9363,2900.0
2010-03-16 12:10:00,19.28,19.29,19.26,19.27,9400.0,18.9265,18.9363,18.9069,18.9167,9400.0
2010-03-16 12:15:00,19.27,19.27,19.25,19.25,5300.0,18.9167,18.9167,18.8971,18.8971,5300.0
2010-03-16 12:20:00,19.24,19.24,19.19,19.19,20400.0,18.8873,18.8873,18.8382,18.8382,20400.0
2010-03-16 12:25:00,19.2,19.2,19.17,19.17,17000.0,18.848,18.848,18.8185,18.8185,17000.0
2010-03-16 12:30:00,19.18,19.18,19.17,19.18,6500.0,18.8284,18.8284,18.8185,18.8284,6500.0
2010-03-16 12:35:00,19.17,19.21,19.17,19.19,26500.0,18.8185,18.8578,18.8185,18.8382,26500.0
2010-03-16 12:40:00,19.2,19.21,19.2,19.21,7200.0,18.848,18.8578,18.848,18.8578,7200.0
2010-03-16 12:45:00,19.21,19.21,19.2,19.21,8600.0,18.8578,18.8578,18.848,18.8578,8600.0
2010-03-16 12:50:00,19.21,19.21,19.2,19.2,5800.0,18.8578,18.8578,18.848,18.848,5800.0
2010-03-16 12:55:00,19.21,19.21,19.2,19.2,2300.0,18.8578,18.8578,18.848,18.848,2300.0
2010-03-16 13:00:00,19.21,19.21,19.2,19.2,8400.0,18.8578,18.8578,18.848,18.848,8400.0
2010-03-16 13:05:00,19.2,19.21,19.2,19.21,2200.0,18.848,18.8578,18.848,18.8578,2200.0
2010-03-16 13:10:00,19.21,19.23,19.2,19.23,42700.0,18.8578,18.8774,18.848,18.8774,42700.0
2010-03-16 13:15:00,19.22,19.23,19.22,19.23,3000.0,18.8676,18.8774,18.8676,18.8774,3000.0
2010-03-16 13:20:00,19.23,19.23,19.22,19.23,3200.0,18.8774,18.8774,18.8676,18.8774,3200.0
2010-03-16 13:25:00,19.23,19.26,19.22,19.26,36000.0,18.8774,18.9069,18.8676,18.9069,36000.0
2010-03-16 13:30:00,19.26,19.26,19.25,19.26,7300.0,18.9069,18.9069,18.8971,18.9069,7300.0
2010-03-16 13:35:00,19.26,19.28,19.25,19.28,32800.0,18.9069,18.9265,18.8971,18.9265,32800.0
2010-03-16 13:40:00,19.27,19.29,19.27,19.29,9800.0,18.9167,18.9363,18.9167,18.9363,9800.0
2010-03-16 13:45:00,19.28,19.3,19.28,19.29,23800.0,18.9265,18.9462,18.9265,18.9363,23800.0
2010-03-16 13:50:00,19.29,19.3,19.29,19.3,3600.0,18.9363,18.9462,18.9363,18.9462,3600.0
2010-03-16 13:55:00,19.3,19.3,19.29,19.3,5900.0,18.9462,18.9462,18.9363,18.9462,5900.0
2010-03-16 14:00:00,19.3,19.4,19.26,19.35,102800.0,18.9462,19.0443,18.9069,18.9952,102800.0
2010-03-16 14:05:00,19.35,19.35,19.28,19.29,37100.0,18.9952,18.9952,18.9265,18.9363,37100.0
2010-03-16 14:10:00,19.29,19.43,19.29,19.4,45200.0,18.9363,19.0738,18.9363,19.0443,45200.0
2010-03-16 14:15:00,19.4,19.41,19.35,19.39,27900.0,19.0443,19.0541,18.9952,19.0345,27900.0
2010-03-16 14:20:00,19.39,19.42,19.38,19.42,14000.0,19.0345,19.064,19.0247,19.064,14000.0
2010-03-16 14:25:00,19.42,19.44,19.38,19.41,25100.0,19.064,19.0836,19.0247,19.0541,25100.0
2010-03-16 14:30:00,19.4,19.45,19.38,19.44,44500.0,19.0443,19.0934,19.0247,19.0836,44500.0
2010-03-16 14:35:00,19.44,19.51,19.43,19.51,187700.0,19.0836,19.1523,19.0738,19.1523,187700.0
2010-03-16 14:40:00,19.51,19.55,19.5,19.53,123200.0,19.1523,19.1916,19.1425,19.1719,123200.0
2010-03-16 14:45:00,19.53,19.53,19.51,19.52,36700.0,19.1719,19.1719,19.1523,19.1621,36700.0
2010-03-16 14:50:00,19.51,19.56,19.51,19.55,52700.0,19.1523,19.2014,19.1523,19.1916,52700.0
2010-03-16 14:55:00,19.55,19.56,19.52,19.53,59300.0,19.1916,19.2014,19.1621,19.1719,59300.0
2010-03-16 15:00:00,19.54,19.54,19.47,19.47,73800.0,19.1818,19.1818,19.113,19.113,73800.0
2010-03-16 15:05:00,19.47,19.49,19.44,19.48,70700.0,19.113,19.1327,19.0836,19.1229,70700.0
2010-03-16 15:10:00,19.47,19.53,19.47,19.5,46000.0,19.113,19.1719,19.113,19.1425,46000.0
2010-03-16 15:15:00,19.5,19.51,19.47,19.49,37800.0,19.1425,19.1523,19.113,19.1327,37800.0
2010-03-16 15:20:00,19.49,19.54,19.47,19.53,33400.0,19.1327,19.1818,19.113,19.1719,33400.0
2010-03-16 15:25:00,19.54,19.54,19.5,19.5,32100.0,19.1818,19.1818,19.1425,19.1425,32100.0
2010-03-16 15:30:00,19.5,19.5,19.46,19.46,56200.0,19.1425,19.1425,19.1032,19.1032,56200.0
2010-03-16 15:35:00,19.46,19.46,19.45,19.46,24700.0,19.1032,19.1032,19.0934,19.1032,24700.0
2010-03-16 15:40:00,19.45,19.46,19.45,19.45,47800.0,19.0934,19.1032,19.0934,19.0934,47800.0
2010-03-16 15:45:00,19.45,19.46,19.43,19.43,64000.0,19.0934,19.1032,19.0738,19.0738,64000.0
2010-03-16 15:50:00,19.43,19.5,19.43,19.5,77800.0,19.0738,19.1425,19.0738,19.1425,77800.0
2010-03-16 15:55:00,19.5,19.5,19.46,19.46,141000.0,19.1425,19.1425,19.1032,19.1032,141000.0
2010-03-17 09:30:00,19.54,19.83,19.54,19.75,55200.0,19.1818,19.4664,19.1818,19.3879,55200.0
2010-03-17 09:35:00,19.78,19.78,19.63,19.71,41700.0,19.4174,19.4174,19.2701,19.3486,41700.0
2010-03-17 09:40:00,19.71,19.73,19.67,19.71,29900.0,19.3486,19.3683,19.3094,19.3486,29900.0
2010-03-17 09:45:00,19.71,19.78,19.71,19.76,34600.0,19.3486,19.4174,19.3486,19.3977,34600.0
2010-03-17 09:50:00,19.77,19.77,19.7,19.73,28400.0,19.4075,19.4075,19.3388,19.3683,28400.0
2010-03-17 09:55:00,19.74,19.86,19.74,19.83,82200.0,19.3781,19.4959,19.3781,19.4664,82200.0
2010-03-17 10:00:00,19.83,19.86,19.83,19.85,59700.0,19.4664,19.4959,19.4664,19.4861,59700.0
2010-03-17 10:05:00,19.85,19.86,19.81,19.84,28000.0,19.4861,19.4959,19.4468,19.4763,28000.0
2010-03-17 10:10:00,19.84,19.93,19.81,19.93,97800.0,19.4763,19.5646,19.4468,19.5646,97800.0
2010-03-17 10:15:00,19.92,19.94,19.9,19.92,76600.0,19.5548,19.5744,19.5352,19.5548,76600.0
2010-03-17 10:20:00,19.94,19.95,19.91,19.93,33100.0,19.5744,19.5842,19.545,19.5646,33100.0
2010-03-17 10:25:00,19.93,19.96,19.91,19.95,43800.0,19.5646,19.5941,19.545,19.5842,43800.0
2010-03-17 10:30:00,19.95,19.95,19.9,19.9,44000.0,19.5842,19.5842,19.5352,19.5352,44000.0
2010-03-17 10:35:00,19.9,19.91,19.9,19.91,19700.0,19.5352,19.545,19.5352,19.545,19700.0
2010-03-17 10:40:00,19.91,19.91,19.9,19.91,17100.0,19.545,19.545,19.5352,19.545,17100.0
2010-03-17 10:45:00,19.91,19.91,19.9,19.91,117700.0,19.545,19.545,19.5352,19.545,117700.0
2010-03-17 10:50:00,19.91,19.93,19.9,19.91,29700.0,19.545,19.5646,19.5352,19.545,29700.0
2010-03-17 10:55:00,19.91,19.91,19.9,19.91,16800.0,19.545,19.545,19.5352,19.545,16800.0
2010-03-17 11:00:00,19.91,19.94,19.9,19.93,84000.0,19.545,19.5744,19.5352,19.5646,84000.0
2010-03-17 11:05:00,19.94,19.94,19.9,19.91,24000.0,19.5744,19.5744,19.5352,19.545,24000.0
2010-03-17 11:10:00,19.91,19.92,19.9,19.92,38500.0,19.545,19.5548,19.5352,19.5548,38500.0
2010-03-17 11:15:00,19.92,19.93,19.91,19.92,17100.0,19.5548,19.5646,19.545,19.5548,17100.0
2010-03-17 11:20:00,19.92,19.95,19.92,19.93,23100.0,19.5548,19.5842,19.5548,19.5646,23100.0
2010-03-17 11:25:00,19.93,19.93,19.91,19.91,9700.0,19.5646,19.5646,19.545,19.545,9700.0
2010-03-17 11:30:00,19.91,19.91,19.9,19.91,11700.0,19.545,19.545,19.5352,19.545,11700.0
2010-03-17 11:35:00,19.9,19.91,19.9,19.91,9000.0,19.5352,19.545,19.5352,19.545,9000.0
2010-03-17 11:40:00,19.9,19.96,19.9,19.95,53000.0,19.5352,19.5941,19.5352,19.5842,53000.0
2010-03-17 11:45:00,19.95,19.96,19.93,19.95,18900.0,19.5842,19.5941,19.5646,19.5842,18900.0
2010-03-17 11:50:00,19.95,19.95,19.93,19.95,16200.0,19.5842,19.5842,19.5646,19.5842,16200.0
2010-03-17 11:55:00,19.95,19.96,19.94,19.96,24800.0,19.5842,19.5941,19.5744,19.5941,24800.0
2010-03-17 12:00:00,19.96,19.96,19.94,19.95,23100.0,19.5941,19.5941,19.5744,19.5842,23100.0
2010-03-17 12:05:00,19.94,19.96,19.94,19.96,32600.0,19.5744,19.5941,19.5744,19.5941,32600.0
2010-03-17 12:10:00,19.96,19.96,19.95,19.95,9100.0,19.5941,19.5941,19.5842,19.5842,9100.0
2010-03-17 12:15:00,19.96,19.98,19.95,19.98,21400.0,19.5941,19.6137,19.5842,19.6137,21400.0
2010-03-17 12:20:00,19.97,19.98,19.97,19.98,14700.0,19.6039,19.6137,19.6039,19.6137,14700.0
2010-03-17 12:25:00,19.97,20.02,19.97,20.01,130700.0,19.6039,19.653,19.6039,19.6431,130700.0
2010-03-17 12:30:00,20.0,20.0,19.95,19.96,45600.0,19.6333,19.6333,19.5842,19.5941,45600.0
2010-03-17 12:35:00,19.95,19.96,19.9,19.9,22000.0,19.5842,19.5941,19.5352,19.5352,22000.0
2010-03-17 12:40:00,19.91,19.92,19.9,19.91,19500.0,19.545,19.5548,19.5352,19.545,19500.0
2010-03-17 12:45:00,19.91,19.92,19.9,19.9,5500.0,19.545,19.5548,19.5352,19.5352,5500.0
2010-03-17 12:50:00,19.9,19.91,19.9,19.91,10000.0,19.5352,19.545,19.5352,19.545,10000.0
2010-03-17 12:55:00,19.9,19.91,19.9,19.91,23600.0,19.5352,19.545,19.5352,19.545,23600.0
2010-03-17 13:00:00,19.91,20.01,19.91,19.99,151400.0,19.545,19.6431,19.545,19.6235,151400.0
2010-03-17 13:05:00,19.99,19.99,19.97,19.97,6900.0,19.6235,19.6235,19.6039,19.6039,6900.0
2010-03-17 13:10:00,19.97,19.98,19.97,19.98,5100.0,19.6039,19.6137,19.6039,19.6137,5100.0
2010-03-17 13:15:00,19.97,19.98,19.97,19.98,4400.0,19.6039,19.6137,19.6039,19.6137,4400.0
2010-03-17 13:20:00,19.98,20.0,19.97,19.99,30300.0,19.6137,19.6333,19.6039,19.6235,30300.0
2010-03-17 13:25:00,19.99,20.0,19.97,19.98,47100.0,19.6235,19.6333,19.6039,19.6137,47100.0
2010-03-17 13:30:00,19.97,20.02,19.97,20.02,12100.0,19.6039,19.653,19.6039,19.653,12100.0
2010-03-17 13:35:00,20.02,20.05,20.01,20.04,23200.0,19.653,19.6824,19.6431,19.6726,23200.0
2010-03-17 13:40:00,20.04,20.06,20.03,20.05,16400.0,19.6726,19.6922,19.6628,19.6824,16400.0
2010-03-17 13:45:00,20.05,20.05,20.03,20.03,10900.0,19.6824,19.6824,19.6628,19.6628,10900.0
2010-03-17 13:50:00,20.03,20.03,19.99,19.99,12100.0,19.6628,19.6628,19.6235,19.6235,12100.0
2010-03-17 13:55:00,19.99,20.05,19.97,20.04,135100.0,19.6235,19.6824,19.6039,19.6726,135100.0
2010-03-17 14:00:00,20.04,20.05,20.04,20.04,106100.0,19.6726,19.6824,19.6726,19.6726,106100.0
2010-03-17 14:05:00,20.04,20.05,19.97,19.98,55200.0,19.6726,19.6824,19.6039,19.6137,55200.0
2010-03-17 14:10:00,19.98,19.98,19.94,19.95,29500.0,19.6137,19.6137,19.5744,19.5842,29500.0
2010-03-17 14:15:00,19.96,19.97,19.95,19.97,14000.0,19.5941,19.6039,19.5842,19.6039,14000.0
2010-03-17 14:20:00,19.97,19.97,19.96,19.97,11000.0,19.6039,19.6039,19.5941,19.6039,11000.0
2010-03-17 14:25:00,19.96,19.97,19.91,19.91,29000.0,19.5941,19.6039,19.545,19.545,29000.0
2010-03-17 14:30:00,19.91,19.94,19.91,19.94,17100.0,19.545,19.5744,19.545,19.5744,17100.0
2010-03-17 14:35:00,19.94,19.96,19.93,19.94,35900.0,19.5744,19.5941,19.5646,19.5744,35900.0
2010-03-17 14:40:00,19.94,19.95,19.93,19.95,27100.0,19.5744,19.5842,19.5646,19.5842,27100.0
2010-03-17 14:45:00,19.95,19.95,19.94,19.94,15900.0,19.5842,19.5842,19.5744,19.5744,15900.0
2010-03-17 14:50:00,19.94,19.95,19.94,19.94,17000.0,19.5744,19.5842,19.5744,19.5744,17000.0
2010-03-17 14:55:00,19.94,19.95,19.94,19.94,52200.0,19.5744,19.5842,19.5744,19.5744,52200.0
2010-03-17 15:00:00,19.94,19.95,19.86,19.88,82400.0,19.5744,19.5842,19.4959,19.5155,82400.0
2010-03-17 15:05:00,19.87,19.95,19.87,19.93,71800.0,19.5057,19.5842,19.5057,19.5646,71800.0
2010-03-17 15:10:00,19.95,19.95,19.94,19.94,29100.0,19.5842,19.5842,19.5744,19.5744,29100.0
2010-03-17 15:15:00,19.94,19.95,19.93,19.94,101200.0,19.5744,19.5842,19.5646,19.5744,101200.0
2010-03-17 15:20:00,19.94,19.95,19.89,19.89,200800.0,19.5744,19.5842,19.5253,19.5253,200800.0
2010-03-17 15:25:00,19.89,19.9,19.83,19.83,43800.0,19.5253,19.5352,19.4664,19.4664,43800.0
2010-03-17 15:30:00,19.83,19.84,19.76,19.76,96000.0,19.4664,19.4763,19.3977,19.3977,96000.0
2010-03-17 15:35:00,19.76,19.8,19.73,19.74,199700.0,19.3977,19.437,19.3683,19.3781,199700.0
2010-03-17 15:40:00,19.75,19.75,19.74,19.74,32900.0,19.3879,19.3879,19.3781,19.3781,32900.0
2010-03-17 15:45:00,19.75,19.76,19.73,19.74,133600.0,19.3879,19.3977,19.3683,19.3781,133600.0
2010-03-17 15:50:00,19.74,19.76,19.74,19.74,61900.0,19.3781,19.3977,19.3781,19.3781,61900.0
2010-03-17 15:55:00,19.74,19.75,19.72,19.74,137100.0,19.3781,19.3879,19.3585,19.3781,137100.0
2010-03-18 09:30:00,19.71,19.87,19.71,19.81,26900.0,19.3486,19.5057,19.3486,19.4468,26900.0
2010-03-18 09:35:00,19.8,19.86,19.79,19.84,21700.0,19.437,19.4959,19.4272,19.4763,21700.0
2010-03-18 09:40:00,19.85,19.88,19.85,19.86,24700.0,19.4861,19.5155,19.4861,19.4959,24700.0
2010-03-18 09:45:00,19.86,19.88,19.86,19.88,23800.0,19.4959,19.5155,19.4959,19.5155,23800.0
2010-03-18 09:50:00,19.88,19.95,19.87,19.95,39300.0,19.5155,19.5842,19.5057,19.5842,39300.0
2010-03-18 09:55:00,19.94,20.0,19.94,19.97,54500.0,19.5744,19.6333,19.5744,19.6039,54500.0
2010-03-18 10:00:00,19.96,19.98,19.92,19.92,39100.0,19.5941,19.6137,19.5548,19.5548,39100.0
2010-03-18 10:05:00,19.92,19.92,19.88,19.89,13300.0,19.5548,19.5548,19.5155,19.5253,13300.0
2010-03-18 10:10:00,19.89,19.94,19.88,19.94,29300.0,19.5253,19.5744,19.5155,19.5744,29300.0
2010-03-18 10:15:00,19.94,20.0,19.93,19.99,40300.0,19.5744,19.6333,19.5646,19.6235,40300.0
2010-03-18 10:20:00,19.99,20.06,19.98,20.06,79200.0,19.6235,19.6922,19.6137,19.6922,79200.0
2010-03-18 10:25:00,20.05,20.06,20.01,20.04,28400.0,19.6824,19.6922,19.6431,19.6726,28400.0
2010-03-18 10:30:00,20.04,20.04,20.0,20.0,20100.0,19.6726,19.6726,19.6333,19.6333,20100.0
2010-03-18 10:35:00,19.99,19.99,19.92,19.92,24100.0,19.6235,19.6235,19.5548,19.5548,24100.0
2010-03-18 10:40:00,19.92,19.92,19.87,19.89,23400.0,19.5548,19.5548,19.5057,19.5253,23400.0
2010-03-18 10:45:00,19.89,19.94,19.88,19.93,49000.0,19.5253,19.5744,19.5155,19.5646,49000.0
2010-03-18 10:50:00,19.94,19.97,19.91,19.91,28500.0,19.5744,19.6039,19.545,19.545,28500.0
2010-03-18 10:55:00,19.91,19.99,19.91,19.99,15100.0,19.545,19.6235,19.545,19.6235,15100.0
2010-03-18 11:00:00,19.99,20.0,19.95,19.95,14800.0,19.6235,19.6333,19.5842,19.5842,14800.0
2010-03-18 11:05:00,19.95,19.97,19.93,19.94,18700.0,19.5842,19.6039,19.5646,19.5744,18700.0
2010-03-18 11:10:00,19.94,19.95,19.9,19.9,17400.0,19.5744,19.5842,19.5352,19.5352,17400.0
2010-03-18 11:15:00,19.9,19.93,19.9,19.9,18500.0,19.5352,19.5646,19.5352,19.5352,18500.0
2010-03-18 11:20:00,19.9,19.91,19.89,19.9,25600.0,19.5352,19.545,19.5253,19.5352,25600.0
2010-03-18 11:25:00,19.89,19.9,19.89,19.9,5800.0,19.5253,19.5352,19.5253,19.5352,5800.0
2010-03-18 11:30:00,19.9,19.9,19.85,19.85,16600.0,19.5352,19.5352,19.4861,19.4861,16600.0
2010-03-18 11:35:00,19.84,19.85,19.8,19.81,12200.0,19.4763,19.4861,19.437,19.4468,12200.0
2010-03-18 11:40:00,19.81,19.81,19.77,19.77,13400.0,19.4468,19.4468,19.4075,19.4075,13400.0
2010-03-18 11:45:00,19.76,19.78,19.75,19.78,15700.0,19.3977,19.4174,19.3879,19.4174,15700.0
2010-03-18 11:50:00,19.78,19.78,19.77,19.77,6100.0,19.4174,19.4174,19.4075,19.4075,6100.0
2010-03-18 11:55:00,19.77,19.78,19.73,19.73,109500.0,19.4075,19.4174,19.3683,19.3683,109500.0
2010-03-18 12:00:00,19.73,19.74,19.69,19.7,17300.0,19.3683,19.3781,19.329,19.3388,17300.0
2010-03-18 12:05:00,19.7,19.7,19.69,19.7,9800.0,19.3388,19.3388,19.329,19.3388,9800.0
2010-03-18 12:10:00,19.7,19.7,19.67,19.69,39200.0,19.3388,19.3388,19.3094,19.329,39200.0
2010-03-18 12:15:00,19.69,19.7,19.69,19.69,7800.0,19.329,19.3388,19.329,19.329,7800.0
2010-03-18 12:20:00,19.7,19.7,19.69,19.69,3100.0,19.3388,19.3388,19.329,19.329,3100.0
2010-03-18 12:25:00,19.69,19.73,19.69,19.73,17100.0,19.329,19.3683,19.329,19.3683,17100.0
2010-03-18 12:30:00,19.73,19.74,19.7,19.72,11800.0,19.3683,19.3781,19.3388,19.3585,11800.0
2010-03-18 12:35:00,19.72,19.72,19.69,19.69,12100.0,19.3585,19.3585,19.329,19.329,12100.0
2010-03-18 12:40:00,19.7,19.7,19.65,19.66,12200.0,19.3388,19.3388,19.2897,19.2996,12200.0
2010-03-18 12:45:00,19.66,19.7,19.65,19.69,10200.0,19.2996,19.3388,19.2897,19.329,10200.0
2010-03-18 12:50:00,19.7,19.7,19.68,19.68,4300.0,19.3388,19.3388,19.3192,19.3192,4300.0
2010-03-18 12:55:00,19.68,19.69,19.66,19.66,7800.0,19.3192,19.329,19.2996,19.2996,7800.0
2010-03-18 13:00:00,19.67,19.67,19.66,19.66,1700.0,19.3094,19.3094,19.2996,19.2996,1700.0
2010-03-18 13:05:00,19.66,19.7,19.66,19.68,23100.0,19.2996,19.3388,19.2996,19.3192,23100.0
2010-03-18 13:10:00,19.69,19.71,19.68,19.68,35300.0,19.329,19.3486,19.3192,19.3192,35300.0
2010-03-18 13:15:00,19.69,19.7,19.68,19.69,18500.0,19.329,19.3388,19.3192,19.329,18500.0
2010-03-18 13:20:00,19.68,19.69,19.68,19.69,2300.0,19.3192,19.329,19.3192,19.329,2300.0
2010-03-18 13:25:00,19.69,19.7,19.68,19.68,13000.0,19.329,19.3388,19.3192,19.3192,13000.0
2010-03-18 13:30:00,19.69,19.7,19.68,19.7,10300.0,19.329,19.3388,19.3192,19.3388,10300.0
2010-03-18 13:35:00,19.7,19.7,19.69,19.7,2900.0,19.3388,19.3388,19.329,19.3388,2900.0
2010-03-18 13:40:00,19.69,19.7,19.69,19.69,3800.0,19.329,19.3388,19.329,19.329,3800.0
2010-03-18 13:45:00,19.7,19.7,19.67,19.67,9700.0,19.3388,19.3388,19.3094,19.3094,9700.0
2010-03-18 13:50:00,19.66,19.66,19.62,19.64,34900.0,19.2996,19.2996,19.2603,19.2799,34900.0
2010-03-18 13:55:00,19.64,19.66,19.63,19.65,9500.0,19.2799,19.2996,19.2701,19.2897,9500.0
2010-03-18 14:00:00,19.66,19.67,19.66,19.67,7400.0,19.2996,19.3094,19.2996,19.3094,7400.0
2010-03-18 14:05:00,19.68,19.69,19.67,19.69,6500.0,19.3192,19.329,19.3094,19.329,6500.0
2010-03-18 14:10:00,19.68,19.69,19.64,19.64,22600.0,19.3192,19.329,19.2799,19.2799,22600.0
2010-03-18 14:15:00,19.64,19.65,19.61,19.61,46200.0,19.2799,19.2897,19.2505,19.2505,46200.0
2010-03-18 14:20:00,19.62,19.63,19.62,19.63,9000.0,19.2603,19.2701,19.2603,19.2701,9000.0
2010-03-18 14:25:00,19.62,19.65,19.62,19.64,6900.0,19.2603,19.2897,19.2603,19.2799,6900.0
2010-03-18 14:30:00,19.65,19.67,19.64,19.67,42500.0,19.2897,19.3094,19.2799,19.3094,42500.0
2010-03-18 14:35:00,19.68,19.69,19.64,19.64,28100.0,19.3192,19.329,19.2799,19.2799,28100.0
2010-03-18 14:40:00,19.64,19.65,19.64,19.64,11800.0,19.2799,19.2897,19.2799,19.2799,11800.0
2010-03-18 14:45:00,19.63,19.63,19.58,19.58,30400.0,19.2701,19.2701,19.221,19.221,30400.0
2010-03-18 14:50:00,19.59,19.59,19.58,19.59,9800.0,19.2308,19.2308,19.221,19.2308,9800.0
2010-03-18 14:55:00,19.59,19.59,19.58,19.59,8100.0,19.2308,19.2308,19.221,19.2308,8100.0
2010-03-18 15:00:00,19.59,19.59,19.58,19.58,8100.0,19.2308,19.2308,19.221,19.221,8100.0
2010-03-18 15:05:00,19.59,19.64,19.58,19.64,21900.0,19.2308,19.2799,19.221,19.2799,21900.0
2010-03-18 15:10:00,19.64,19.66,19.63,19.65,46200.0,19.2799,19.2996,19.2701,19.2897,46200.0
2010-03-18 15:15:00,19.64,19.65,19.6,19.64,46100.0,19.2799,19.2897,19.2407,19.2799,46100.0
2010-03-18 15:20:00,19.65,19.65,19.64,19.65,19700.0,19.2897,19.2897,19.2799,19.2897,19700.0
2010-03-18 15:25:00,19.65,19.65,19.64,19.64,8100.0,19.2897,19.2897,19.2799,19.2799,8100.0
2010-03-18 15:30:00,19.65,19.65,19.64,19.65,23300.0,19.2897,19.2897,19.2799,19.2897,23300.0
2010-03-18 15:35:00,19.65,19.65,19.64,19.65,8400.0,19.2897,19.2897,19.2799,19.2897,8400.0
2010-03-18 15:40:00,19.64,19.65,19.64,19.65,10500.0,19.2799,19.2897,19.2799,19.2897,10500.0
2010-03-18 15:45:00,19.64,19.66,19.61,19.65,104700.0,19.2799,19.2996,19.2505,19.2897,104700.0
2010-03-18 15:50:00,19.65,19.65,19.64,19.65,20900.0,19.2897,19.2897,19.2799,19.2897,20900.0
2010-03-18 15:55:00,19.64,19.65,19.6,19.6,133600.0,19.2799,19.2897,19.2407,19.2407,133600.0
2010-03-19 09:30:00,19.68,19.8,19.68,19.71,314700.0,19.3192,19.437,19.3192,19.3486,314700.0
2010-03-19 09:35:00,19.71,19.72,19.6,19.64,22700.0,19.3486,19.3585,19.2407,19.2799,22700.0
2010-03-19 09:40:00,19.64,19.67,19.51,19.52,25600.0,19.2799,19.3094,19.1523,19.1621,25600.0
2010-03-19 09:45:00,19.53,19.6,19.48,19.6,21200.0,19.1719,19.2407,19.1229,19.2407,21200.0
2010-03-19 09:50:00,19.6,19.64,19.56,19.64,30500.0,19.2407,19.2799,19.2014,19.2799,30500.0
2010-03-19 09:55:00,19.65,19.65,19.6,19.6,8300.0,19.2897,19.2897,19.2407,19.2407,8300.0
2010-03-19 10:00:00,19.61,19.61,19.55,19.55,12400.0,19.2505,19.2505,19.1916,19.1916,12400.0
2010-03-19 10:05:00,19.56,19.62,19.55,19.62,15900.0,19.2014,19.2603,19.1916,19.2603,15900.0
2010-03-19 10:10:00,19.62,19.65,19.61,19.63,14400.0,19.2603,19.2897,19.2505,19.2701,14400.0
2010-03-19 10:15:00,19.62,19.63,19.57,19.62,12400.0,19.2603,19.2701,19.2112,19.2603,12400.0
2010-03-19 10:20:00,19.62,19.63,19.59,19.59,10700.0,19.2603,19.2701,19.2308,19.2308,10700.0
2010-03-19 10:25:00,19.58,19.62,19.58,19.6,16700.0,19.221,19.2603,19.221,19.2407,16700.0
2010-03-19 10:30:00,19.59,19.6,19.45,19.48,20500.0,19.2308,19.2407,19.0934,19.1229,20500.0
2010-03-19 10:35:00,19.49,19.5,19.46,19.5,15900.0,19.1327,19.1425,19.1032,19.1425,15900.0
2010-03-19 10:40:00,19.5,19.53,19.5,19.53,6800.0,19.1425,19.1719,19.1425,19.1719,6800.0
2010-03-19 10:45:00,19.53,19.53,19.49,19.5,13500.0,19.1719,19.1719,19.1327,19.1425,13500.0
2010-03-19 10:50:00,19.51,19.51,19.5,19.51,1700.0,19.1523,19.1523,19.1425,19.1523,1700.0
2010-03-19 10:55:00,19.51,19.51,19.48,19.48,7700.0,19.1523,19.1523,19.1229,19.1229,7700.0
2010-03-19 11:00:00,19.48,19.49,19.45,19.46,13300.0,19.1229,19.1327,19.0934,19.1032,13300.0
2010-03-19 11:05:00,19.45,19.46,19.45,19.45,2100.0,19.0934,19.1032,19.0934,19.0934,2100.0
2010-03-19 11:10:00,19.45,19.46,19.39,19.39,11800.0,19.0934,19.1032,19.0345,19.0345,11800.0
2010-03-19 11:15:00,19.39,19.41,19.36,19.41,26800.0,19.0345,19.0541,19.0051,19.0541,26800.0
2010-03-19 11:20:00,19.4,19.46,19.4,19.46,11000.0,19.0443,19.1032,19.0443,19.1032,11000.0
2010-03-19 11:25:00,19.46,19.62,19.46,19.62,144600.0,19.1032,19.2603,19.1032,19.2603,144600.0
2010-03-19 11:30:00,19.62,19.62,19.55,19.55,17500.0,19.2603,19.2603,19.1916,19.1916,17500.0
2010-03-19 11:35:00,19.55,19.62,19.53,19.62,48000.0,19.1916,19.2603,19.1719,19.2603,48000.0
2010-03-19 11:40:00,19.62,19.65,19.6,19.61,60600.0,19.2603,19.2897,19.2407,19.2505,60600.0
2010-03-19 11:45:00,19.6,19.65,19.6,19.63,23600.0,19.2407,19.2897,19.2407,19.2701,23600.0
2010-03-19 11:50:00,19.63,19.63,19.61,19.61,10300.0,19.2701,19.2701,19.2505,19.2505,10300.0
2010-03-19 11:55:00,19.61,19.62,19.61,19.61,4800.0,19.2505,19.2603,19.2505,19.2505,4800.0
2010-03-19 12:00:00,19.61,19.64,19.6,19.63,42100.0,19.2505,19.2799,19.2407,19.2701,42100.0
2010-03-19 12:05:00,19.63,19.64,19.61,19.63,22700.0,19.2701,19.2799,19.2505,19.2701,22700.0
2010-03-19 12:10:00,19.63,19.64,19.62,19.63,16900.0,19.2701,19.2799,19.2603,19.2701,16900.0
2010-03-19 12:15:00,19.62,19.64,19.62,19.64,13200.0,19.2603,19.2799,19.2603,19.2799,13200.0
2010-03-19 12:20:00,19.63,19.64,19.62,19.63,192700.0,19.2701,19.2799,19.2603,19.2701,192700.0
2010-03-19 12:25:00,19.63,19.63,19.58,19.59,68200.0,19.2701,19.2701,19.221,19.2308,68200.0
2010-03-19 12:30:00,19.59,19.59,19.57,19.58,2500.0,19.2308,19.2308,19.2112,19.221,2500.0
2010-03-19 12:35:00,19.57,19.57,19.54,19.54,4700.0,19.2112,19.2112,19.1818,19.1818,4700.0
2010-03-19 12:40:00,19.54,19.56,19.54,19.56,9700.0,19.1818,19.2014,19.1818,19.2014,9700.0
2010-03-19 12:45:00,19.56,19.56,19.51,19.52,7800.0,19.2014,19.2014,19.1523,19.1621,7800.0
2010-03-19 12:50:00,19.52,19.52,19.51,19.52,2000.0,19.1621,19.1621,19.1523,19.1621,2000.0
2010-03-19 12:55:00,19.51,19.52,19.5,19.5,7200.0,19.1523,19.1621,19.1425,19.1425,7200.0
2010-03-19 13:00:00,19.5,19.52,19.5,19.52,7900.0,19.1425,19.1621,19.1425,19.1621,7900.0
2010-03-19 13:05:00,19.51,19.52,19.5,19.5,119900.0,19.1523,19.1621,19.1425,19.1425,119900.0
2010-03-19 13:10:00,19.5,19.5,19.45,19.46,10800.0,19.1425,19.1425,19.0934,19.1032,10800.0
2010-03-19 13:15:00,19.46,19.46,19.45,19.46,4100.0,19.1032,19.1032,19.0934,19.1032,4100.0
2010-03-19 13:20:00,19.46,19.46,19.43,19.43,9600.0,19.1032,19.1032,19.0738,19.0738,9600.0
2010-03-19 13:25:00,19.43,19.44,19.42,19.44,9000.0,19.0738,19.0836,19.064,19.0836,9000.0
2010-03-19 13:30:00,19.44,19.44,19.43,19.43,4300.0,19.0836,19.0836,19.0738,19.0738,4300.0
2010-03-19 13:35:00,19.44,19.44,19.43,19.44,2500.0,19.0836,19.0836,19.0738,19.0836,2500.0
2010-03-19 13:40:00,19.44,19.44,19.43,19.44,2700.0,19.0836,19.0836,19.0738,19.0836,2700.0
2010-03-19 13:45:00,19.44,19.44,19.43,19.44,1700.0,19.0836,19.0836,19.0738,19.0836,1700.0
2010-03-19 13:50:00,19.44,19.44,19.43,19.44,10300.0,19.0836,19.0836,19.0738,19.0836,10300.0
2010-03-19 13:55:00,19.44,19.44,19.42,19.42,22100.0,19.0836,19.0836,19.064,19.064,22100.0
2010-03-19 14:00:00,19.43,19.43,19.41,19.41,3000.0,19.0738,19.0738,19.0541,19.0541,3000.0
2010-03-19 14:05:00,19.42,19.44,19.41,19.44,22500.0,19.064,19.0836,19.0541,19.0836,22500.0
2010-03-19 14:10:00,19.44,19.44,19.41,19.41,8300.0,19.0836,19.0836,19.0541,19.0541,8300.0
2010-03-19 14:15:00,19.41,19.42,19.41,19.42,2800.0,19.0541,19.064,19.0541,19.064,2800.0
2010-03-19 14:20:00,19.42,19.42,19.41,19.42,4700.0,19.064,19.064,19.0541,19.064,4700.0
2010-03-19 14:25:00,19.42,19.42,19.41,19.42,8400.0,19.064,19.064,19.0541,19.064,8400.0
2010-03-19 14:30:00,19.42,19.42,19.39,19.39,17900.0,19.064,19.064,19.0345,19.0345,17900.0
2010-03-19 14:35:00,19.39,19.44,19.39,19.44,18400.0,19.0345,19.0836,19.0345,19.0836,18400.0
2010-03-19 14:40:00,19.44,19.47,19.41,19.47,24100.0,19.0836,19.113,19.0541,19.113,24100.0
2010-03-19 14:45:00,19.47,19.47,19.44,19.45,7600.0,19.113,19.113,19.0836,19.0934,7600.0
2010-03-19 14:50:00,19.44,19.45,19.43,19.43,6900.0,19.0836,19.0934,19.0738,19.0738,6900.0
2010-03-19 14:55:00,19.44,19.44,19.41,19.41,4800.0,19.0836,19.0836,19.0541,19.0541,4800.0
2010-03-19 15:00:00,19.41,19.42,19.4,19.4,3800.0,19.0541,19.064,19.0443,19.0443,3800.0
2010-03-19 15:05:00,19.4,19.41,19.4,19.41,9000.0,19.0443,19.0541,19.0443,19.0541,9000.0
2010-03-19 15:10:00,19.41,19.41,19.4,19.41,4600.0,19.0541,19.0541,19.0443,19.0541,4600.0
2010-03-19 15:15:00,19.41,19.41,19.4,19.41,6300.0,19.0541,19.0541,19.0443,19.0541,6300.0
2010-03-19 15:20:00,19.4,19.41,19.38,19.39,21900.0,19.0443,19.0541,19.0247,19.0345,21900.0
2010-03-19 15:25:00,19.39,19.39,19.38,19.38,11500.0,19.0345,19.0345,19.0247,19.0247,11500.0
2010-03-19 15:30:00,19.38,19.38,19.35,19.36,53400.0,19.0247,19.0247,18.9952,19.0051,53400.0
2010-03-19 15:35:00,19.36,19.37,19.35,19.37,13900.0,19.0051,19.0149,18.9952,19.0149,13900.0
2010-03-19 15:40:00,19.36,19.38,19.33,19.36,41400.0,19.0051,19.0247,18.9756,19.0051,41400.0
2010-03-19 15:45:00,19.36,19.44,19.35,19.42,51600.0,19.0051,19.0836,18.9952,19.064,51600.0
2010-03-19 15:50:00,19.43,19.43,19.41,19.42,31300.0,19.0738,19.0738,19.0541,19.064,31300.0
2010-03-19 15:55:00,19.41,19.42,19.38,19.4,110600.0,19.0541,19.064,19.0247,19.0443,110600.0
2010-03-22 09:30:00,19.3,19.45,19.24,19.41,45000.0,18.9462,19.0934,18.8873,19.0541,45000.0
2010-03-22 09:35:00,19.42,19.48,19.36,19.47,19600.0,19.064,19.1229,19.0051,19.113,19600.0
2010-03-22 09:40:00,19.48,19.5,19.43,19.5,17100.0,19.1229,19.1425,19.0738,19.1425,17100.0
2010-03-22 09:45:00,19.5,19.59,19.5,19.59,24200.0,19.1425,19.2308,19.1425,19.2308,24200.0
2010-03-22 09:50:00,19.59,19.6,19.52,19.56,127700.0,19.2308,19.2407,19.1621,19.2014,127700.0
2010-03-22 09:55:00,19.57,19.65,19.51,19.6,64400.0,19.2112,19.2897,19.1523,19.2407,64400.0
2010-03-22 10:00:00,19.59,19.65,19.59,19.6,24000.0,19.2308,19.2897,19.2308,19.2407,24000.0
2010-03-22 10:05:00,19.61,19.62,19.54,19.58,23300.0,19.2505,19.2603,19.1818,19.221,23300.0
2010-03-22 10:10:00,19.58,19.6,19.52,19.52,20900.0,19.221,19.2407,19.1621,19.1621,20900.0
2010-03-22 10:15:00,19.52,19.55,19.49,19.49,21500.0,19.1621,19.1916,19.1327,19.1327,21500.0
2010-03-22 10:20:00,19.48,19.64,19.48,19.63,35000.0,19.1229,19.2799,19.1229,19.2701,35000.0
2010-03-22 10:25:00,19.64,19.66,19.62,19.63,15000.0,19.2799,19.2996,19.2603,19.2701,15000.0
2010-03-22 10:30:00,19.63,19.65,19.56,19.58,25000.0,19.2701,19.2897,19.2014,19.221,25000.0
2010-03-22 10:35:00,19.57,19.65,19.56,19.56,126500.0,19.2112,19.2897,19.2014,19.2014,126500.0
2010-03-22 10:40:00,19.56,19.58,19.54,19.54,25900.0,19.2014,19.221,19.1818,19.1818,25900.0
2010-03-22 10:45:00,19.54,19.55,19.53,19.54,17100.0,19.1818,19.1916,19.1719,19.1818,17100.0
2010-03-22 10:50:00,19.53,19.66,19.53,19.65,27700.0,19.1719,19.2996,19.1719,19.2897,27700.0
2010-03-22 10:55:00,19.66,19.71,19.62,19.63,52300.0,19.2996,19.3486,19.2603,19.2701,52300.0
2010-03-22 11:00:00,19.62,19.67,19.61,19.66,23300.0,19.2603,19.3094,19.2505,19.2996,23300.0
2010-03-22 11:05:00,19.66,19.68,19.64,19.67,17000.0,19.2996,19.3192,19.2799,19.3094,17000.0
2010-03-22 11:10:00,19.67,19.68,19.62,19.63,17700.0,19.3094,19.3192,19.2603,19.2701,17700.0
2010-03-22 11:15:00,19.62,19.62,19.6,19.61,12000.0,19.2603,19.2603,19.2407,19.2505,12000.0
2010-03-22 11:20:00,19.62,19.62,19.59,19.59,386300.0,19.2603,19.2603,19.2308,19.2308,386300.0
2010-03-22 11:25:00,19.6,19.62,19.59,19.59,19100.0,19.2407,19.2603,19.2308,19.2308,19100.0
2010-03-22 11:30:00,19.59,19.6,19.55,19.55,18900.0,19.2308,19.2407,19.1916,19.1916,18900.0
2010-03-22 11:35:00,19.56,19.59,19.55,19.58,11200.0,19.2014,19.2308,19.1916,19.221,11200.0
2010-03-22 11:40:00,19.59,19.59,19.58,19.58,7000.0,19.2308,19.2308,19.221,19.221,7000.0
2010-03-22 11:45:00,19.58,19.63,19.58,19.62,10900.0,19.221,19.2701,19.221,19.2603,10900.0
2010-03-22 11:50:00,19.62,19.62,19.56,19.62,18300.0,19.2603,19.2603,19.2014,19.2603,18300.0
2010-03-22 11:55:00,19.62,19.62,19.59,19.6,3400.0,19.2603,19.2603,19.2308,19.2407,3400.0
2010-03-22 12:00:00,19.6,19.6,19.55,19.56,9700.0,19.2407,19.2407,19.1916,19.2014,9700.0
2010-03-22 12:05:00,19.56,19.61,19.56,19.61,13500.0,19.2014,19.2505,19.2014,19.2505,13500.0
2010-03-22 12:10:00,19.61,19.63,19.6,19.61,9400.0,19.2505,19.2701,19.2407,19.2505,9400.0
2010-03-22 12:15:00,19.62,19.63,19.61,19.61,15300.0,19.2603,19.2701,19.2505,19.2505,15300.0
2010-03-22 12:20:00,19.62,19.63,19.61,19.62,11000.0,19.2603,19.2701,19.2505,19.2603,11000.0
2010-03-22 12:25:00,19.63,19.66,19.62,19.64,11200.0,19.2701,19.2996,19.2603,19.2799,11200.0
2010-03-22 12:30:00,19.64,19.68,19.64,19.67,13600.0,19.2799,19.3192,19.2799,19.3094,13600.0
2010-03-22 12:35:00,19.67,19.67,19.66,19.67,4800.0,19.3094,19.3094,19.2996,19.3094,4800.0
2010-03-22 12:40:00,19.66,19.67,19.66,19.67,7500.0,19.2996,19.3094,19.2996,19.3094,7500.0
2010-03-22 12:45:00,19.66,19.67,19.63,19.63,25600.0,19.2996,19.3094,19.2701,19.2701,25600.0
2010-03-22 12:50:00,19.64,19.67,19.64,19.67,42400.0,19.2799,19.3094,19.2799,19.3094,42400.0
2010-03-22 12:55:00,19.66,19.67,19.65,19.66,12600.0,19.2996,19.3094,19.2897,19.2996,12600.0
2010-03-22 13:00:00,19.65,19.7,19.65,19.66,26500.0,19.2897,19.3388,19.2897,19.2996,26500.0
2010-03-22 13:05:00,19.66,19.7,19.66,19.67,18700.0,19.2996,19.3388,19.2996,19.3094,18700.0
2010-03-22 13:10:00,19.67,19.69,19.67,19.68,10000.0,19.3094,19.329,19.3094,19.3192,10000.0
2010-03-22 13:15:00,19.69,19.69,19.67,19.68,4400.0,19.329,19.329,19.3094,19.3192,4400.0
2010-03-22 13:20:00,19.67,19.68,19.67,19.67,11300.0,19.3094,19.3192,19.3094,19.3094,11300.0
2010-03-22 13:25:00,19.67,19.67,19.64,19.65,9800.0,19.3094,19.3094,19.2799,19.2897,9800.0
2010-03-22 13:30:00,19.65,19.68,19.65,19.68,8900.0,19.2897,19.3192,19.2897,19.3192,8900.0
2010-03-22 13:35:00,19.67,19.68,19.67,19.67,4700.0,19.3094,19.3192,19.3094,19.3094,4700.0
2010-03-22 13:40:00,19.67,19.69,19.67,19.68,15900.0,19.3094,19.329,19.3094,19.3192,15900.0
2010-03-22 13:45:00,19.68,19.68,19.66,19.66,8200.0,19.3192,19.3192,19.2996,19.2996,8200.0
2010-03-22 13:50:00,19.66,19.69,19.66,19.68,7100.0,19.2996,19.329,19.2996,19.3192,7100.0
2010-03-22 13:55:00,19.68,19.74,19.68,19.73,20800.0,19.3192,19.3781,19.3192,19.3683,20800.0
2010-03-22 14:00:00,19.73,19.76,19.72,19.76,23100.0,19.3683,19.3977,19.3585,19.3977,23100.0
2010-03-22 14:05:00,19.76,19.76,19.71,19.72,15500.0,19.3977,19.3977,19.3486,19.3585,15500.0
2010-03-22 14:10:00,19.71,19.72,19.7,19.71,8100.0,19.3486,19.3585,19.3388,19.3486,8100.0
2010-03-22 14:15:00,19.7,19.74,19.7,19.73,14300.0,19.3388,19.3781,19.3388,19.3683,14300.0
2010-03-22 14:20:00,19.73,19.73,19.71,19.72,7500.0,19.3683,19.3683,19.3486,19.3585,7500.0
2010-03-22 14:25:00,19.71,19.72,19.7,19.7,13800.0,19.3486,19.3585,19.3388,19.3388,13800.0
2010-03-22 14:30:00,19.7,19.71,19.7,19.7,20100.0,19.3388,19.3486,19.3388,19.3388,20100.0
2010-03-22 14:35:00,19.7,19.72,19.7,19.72,11600.0,19.3388,19.3585,19.3388,19.3585,11600.0
2010-03-22 14:40:00,19.73,19.73,19.72,19.73,4100.0,19.3683,19.3683,19.3585,19.3683,4100.0
2010-03-22 14:45:00,19.72,19.74,19.72,19.73,8800.0,19.3585,19.3781,19.3585,19.3683,8800.0
2010-03-22 14:50:00,19.73,19.74,19.71,19.71,10200.0,19.3683,19.3781,19.3486,19.3486,10200.0
2010-03-22 14:55:00,19.72,19.72,19.7,19.7,12600.0,19.3585,19.3585,19.3388,19.3388,12600.0
2010-03-22 15:00:00,19.7,19.72,19.7,19.71,6900.0,19.3388,19.3585,19.3388,19.3486,6900.0
2010-03-22 15:05:00,19.72,19.72,19.69,19.69,9900.0,19.3585,19.3585,19.329,19.329,9900.0
2010-03-22 15:10:00,19.7,19.74,19.7,19.71,115600.0,19.3388,19.3781,19.3388,19.3486,115600.0
2010-03-22 15:15:00,19.71,19.75,19.71,19.74,10400.0,19.3486,19.3879,19.3486,19.3781,10400.0
2010-03-22 15:20:00,19.75,19.76,19.74,19.75,21600.0,19.3879,19.3977,19.3781,19.3879,21600.0
2010-03-22 15:25:00,19.75,19.75,19.71,19.71,13000.0,19.3879,19.3879,19.3486,19.3486,13000.0
2010-03-22 15:30:00,19.7,19.74,19.7,19.74,21400.0,19.3388,19.3781,19.3388,19.3781,21400.0
2010-03-22 15:35:00,19.74,19.74,19.72,19.72,6600.0,19.3781,19.3781,19.3585,19.3585,6600.0
2010-03-22 15:40:00,19.72,19.73,19.72,19.72,8100.0,19.3585,19.3683,19.3585,19.3585,8100.0
2010-03-22 15:45:00,19.72,19.73,19.71,19.71,27000.0,19.3585,19.3683,19.3486,19.3486,27000.0
2010-03-22 15:50:00,19.71,19.72,19.71,19.71,16700.0,19.3486,19.3585,19.3486,19.3486,16700.0
2010-03-22 15:55:00,19.71,19.72,19.7,19.7,146200.0,19.3486,19.3585,19.3388,19.3388,146200.0
2010-03-23 09:30:00,19.78,19.91,19.78,19.87,39200.0,19.4174,19.545,19.4174,19.5057,39200.0
2010-03-23 09:35:00,19.83,19.88,19.8,19.81,15300.0,19.4664,19.5155,19.437,19.4468,15300.0
2010-03-23 09:40:00,19.82,19.83,19.7,19.71,18500.0,19.4566,19.4664,19.3388,19.3486,18500.0
2010-03-23 09:45:00,19.71,19.77,19.68,19.75,16100.0,19.3486,19.4075,19.3192,19.3879,16100.0
2010-03-23 09:50:00,19.75,19.77,19.74,19.74,12000.0,19.3879,19.4075,19.3781,19.3781,12000.0
2010-03-23 09:55:00,19.74,19.81,19.74,19.8,11200.0,19.3781,19.4468,19.3781,19.437,11200.0
2010-03-23 10:00:00,19.8,19.85,19.8,19.81,31400.0,19.437,19.4861,19.437,19.4468,31400.0
2010-03-23 10:05:00,19.81,19.85,19.81,19.85,44500.0,19.4468,19.4861,19.4468,19.4861,44500.0
2010-03-23 10:10:00,19.85,19.9,19.84,19.9,27500.0,19.4861,19.5352,19.4763,19.5352,27500.0
2010-03-23 10:15:00,19.91,19.97,19.91,19.97,20500.0,19.545,19.6039,19.545,19.6039,20500.0
2010-03-23 10:20:00,19.97,19.97,19.85,19.85,30500.0,19.6039,19.6039,19.4861,19.4861,30500.0
2010-03-23 10:25:00,19.85,19.87,19.83,19.85,241600.0,19.4861,19.5057,19.4664,19.4861,241600.0
2010-03-23 10:30:00,19.86,19.93,19.86,19.87,13400.0,19.4959,19.5646,19.4959,19.5057,13400.0
2010-03-23 10:35:00,19.86,19.86,19.85,19.86,9500.0,19.4959,19.4959,19.4861,19.4959,9500.0
2010-03-23 10:40:00,19.86,19.86,19.85,19.85,4900.0,19.4959,19.4959,19.4861,19.4861,4900.0
2010-03-23 10:45:00,19.86,19.89,19.82,19.82,17900.0,19.4959,19.5253,19.4566,19.4566,17900.0
2010-03-23 10:50:00,19.83,19.85,19.82,19.82,7900.0,19.4664,19.4861,19.4566,19.4566,7900.0
2010-03-23 10:55:00,19.81,19.82,19.76,19.77,9500.0,19.4468,19.4566,19.3977,19.4075,9500.0
2010-03-23 11:00:00,19.76,19.77,19.69,19.7,10100.0,19.3977,19.4075,19.329,19.3388,10100.0
2010-03-23 11:05:00,19.71,19.76,19.7,19.76,6100.0,19.3486,19.3977,19.3388,19.3977,6100.0
2010-03-23 11:10:00,19.76,19.79,19.75,19.79,5800.0,19.3977,19.4272,19.3879,19.4272,5800.0
2010-03-23 11:15:00,19.79,19.8,19.79,19.8,4000.0,19.4272,19.437,19.4272,19.437,4000.0
2010-03-23 11:20:00,19.8,19.81,19.77,19.81,312000.0,19.437,19.4468,19.4075,19.4468,312000.0
2010-03-23 11:25:00,19.8,19.84,19.8,19.82,14900.0,19.437,19.4763,19.437,19.4566,14900.0
2010-03-23 11:30:00,19.82,19.84,19.82,19.84,5000.0,19.4566,19.4763,19.4566,19.4763,5000.0
2010-03-23 11:35:00,19.84,19.84,19.8,19.81,3400.0,19.4763,19.4763,19.437,19.4468,3400.0
2010-03-23 11:40:00,19.81,19.82,19.8,19.81,10000.0,19.4468,19.4566,19.437,19.4468,10000.0
2010-03-23 11:45:00,19.8,19.84,19.8,19.8,8200.0,19.437,19.4763,19.437,19.437,8200.0
2010-03-23 11:50:00,19.82,19.84,19.82,19.84,3600.0,19.4566,19.4763,19.4566,19.4763,3600.0
2010-03-23 11:55:00,19.84,19.85,19.82,19.82,5000.0,19.4763,19.4861,19.4566,19.4566,5000.0
2010-03-23 12:00:00,19.83,19.84,19.82,19.83,6700.0,19.4664,19.4763,19.4566,19.4664,6700.0
2010-03-23 12:05:00,19.83,19.83,19.8,19.82,12400.0,19.4664,19.4664,19.437,19.4566,12400.0
2010-03-23 12:10:00,19.82,19.82,19.8,19.82,3900.0,19.4566,19.4566,19.437,19.4566,3900.0
2010-03-23 12:15:00,19.82,19.82,19.78,19.78,4800.0,19.4566,19.4566,19.4174,19.4174,4800.0
2010-03-23 12:20:00,19.79,19.81,19.78,19.8,4900.0,19.4272,19.4468,19.4174,19.437,4900.0
2010-03-23 12:25:00,19.79,19.8,19.79,19.79,700.0,19.4272,19.437,19.4272,19.4272,700.0
2010-03-23 12:30:00,19.8,19.82,19.8,19.82,5800.0,19.437,19.4566,19.437,19.4566,5800.0
2010-03-23 12:35:00,19.81,19.82,19.77,19.82,15100.0,19.4468,19.4566,19.4075,19.4566,15100.0
2010-03-23 12:40:00,19.82,19.87,19.81,19.87,16100.0,19.4566,19.5057,19.4468,19.5057,16100.0
2010-03-23 12:45:00,19.86,19.87,19.85,19.86,7800.0,19.4959,19.5057,19.4861,19.4959,7800.0
2010-03-23 12:50:00,19.86,19.91,19.85,19.91,26600.0,19.4959,19.545,19.4861,19.545,26600.0
2010-03-23 12:55:00,19.91,19.93,19.91,19.93,8600.0,19.545,19.5646,19.545,19.5646,8600.0
2010-03-23 13:00:00,19.92,19.93,19.91,19.93,16800.0,19.5548,19.5646,19.545,19.5646,16800.0
2010-03-23 13:05:00,19.93,19.94,19.92,19.93,10100.0,19.5646,19.5744,19.5548,19.5646,10100.0
2010-03-23 13:10:00,19.93,19.95,19.92,19.95,13900.0,19.5646,19.5842,19.5548,19.5842,13900.0
2010-03-23 13:15:00,19.95,19.97,19.94,19.96,16800.0,19.5842,19.6039,19.5744,19.5941,16800.0
2010-03-23 13:20:00,19.96,19.98,19.95,19.97,17000.0,19.5941,19.6137,19.5842,19.6039,17000.0
2010-03-23 13:25:00,19.97,19.99,19.96,19.97,12700.0,19.6039,19.6235,19.5941,19.6039,12700.0
2010-03-23 13:30:00,19.97,20.01,19.96,20.01,29400.0,19.6039,19.6431,19.5941,19.6431,29400.0
2010-03-23 13:35:00,20.01,20.01,19.99,20.0,37200.0,19.6431,19.6431,19.6235,19.6333,37200.0
2010-03-23 13:40:00,20.0,20.01,19.99,20.01,16800.0,19.6333,19.6431,19.6235,19.6431,16800.0
2010-03-23 13:45:00,20.01,20.02,20.0,20.0,26700.0,19.6431,19.653,19.6333,19.6333,26700.0
2010-03-23 13:50:00,20.01,20.01,20.0,20.01,22300.0,19.6431,19.6431,19.6333,19.6431,22300.0
2010-03-23 13:55:00,20.01,20.01,20.0,20.0,24500.0,19.6431,19.6431,19.6333,19.6333,24500.0
2010-03-23 14:00:00,20.01,20.02,19.99,20.0,28100.0,19.6431,19.653,19.6235,19.6333,28100.0
2010-03-23 14:05:00,20.0,20.02,19.99,20.01,44700.0,19.6333,19.653,19.6235,19.6431,44700.0
2010-03-23 14:10:00,20.01,20.01,19.97,19.98,17000.0,19.6431,19.6431,19.6039,19.6137,17000.0
2010-03-23 14:15:00,19.98,19.98,19.93,19.97,19600.0,19.6137,19.6137,19.5646,19.6039,19600.0
2010-03-23 14:20:00,19.97,19.98,19.96,19.98,8500.0,19.6039,19.6137,19.5941,19.6137,8500.0
2010-03-23 14:25:00,19.98,19.98,19.97,19.98,10800.0,19.6137,19.6137,19.6039,19.6137,10800.0
2010-03-23 14:30:00,19.97,20.0,19.95,19.99,23200.0,19.6039,19.6333,19.5842,19.6235,23200.0
2010-03-23 14:35:00,20.0,20.0,19.97,19.97,19500.0,19.6333,19.6333,19.6039,19.6039,19500.0
2010-03-23 14:40:00,19.98,20.0,19.96,20.0,11900.0,19.6137,19.6333,19.5941,19.6333,11900.0
2010-03-23 14:45:00,19.99,20.0,19.97,19.98,19100.0,19.6235,19.6333,19.6039,19.6137,19100.0
2010-03-23 14:50:00,19.99,19.99,19.96,19.97,13000.0,19.6235,19.6235,19.5941,19.6039,13000.0
2010-03-23 14:55:00,19.98,19.99,19.97,19.98,48300.0,19.6137,19.6235,19.6039,19.6137,48300.0
2010-03-23 15:00:00,19.98,19.99,19.95,19.99,48500.0,19.6137,19.6235,19.5842,19.6235,48500.0
2010-03-23 15:05:00,19.98,20.02,19.98,20.0,23200.0,19.6137,19.653,19.6137,19.6333,23200.0
2010-03-23 15:10:00,20.01,20.01,20.0,20.0,25000.0,19.6431,19.6431,19.6333,19.6333,25000.0
2010-03-23 15:15:00,20.0,20.01,20.0,20.0,20200.0,19.6333,19.6431,19.6333,19.6333,20200.0
2010-03-23 15:20:00,20.0,20.02,20.0,20.02,13400.0,19.6333,19.653,19.6333,19.653,13400.0
2010-03-23 15:25:00,20.01,20.02,20.01,20.01,10200.0,19.6431,19.653,19.6431,19.6431,10200.0
2010-03-23 15:30:00,20.02,20.02,20.01,20.02,23800.0,19.653,19.653,19.6431,19.653,23800.0
2010-03-23 15:35:00,20.01,20.05,20.01,20.04,37100.0,19.6431,19.6824,19.6431,19.6726,37100.0
2010-03-23 15:40:00,20.05,20.05,20.04,20.04,12600.0,19.6824,19.6824,19.6726,19.6726,12600.0
2010-03-23 15:45:00,20.05,20.05,20.04,20.04,14600.0,19.6824,19.6824,19.6726,19.6726,14600.0
2010-03-23 15:50:00,20.05,20.05,20.04,20.05,22100.0,19.6824,19.6824,19.6726,19.6824,22100.0
2010-03-23 15:55:00,20.04,20.07,20.04,20.05,79400.0,19.6726,19.702,19.6726,19.6824,79400.0
2010-03-24 09:30:00,20.07,20.07,19.98,20.02,19000.0,19.702,19.702,19.6137,19.653,19000.0
2010-03-24 09:35:00,20.03,20.06,19.87,19.9,99600.0,19.6628,19.6922,19.5057,19.5352,99600.0
2010-03-24 09:40:00,19.9,19.92,19.86,19.88,20300.0,19.5352,19.5548,19.4959,19.5155,20300.0
2010-03-24 09:45:00,19.86,19.9,19.84,19.89,32100.0,19.4959,19.5352,19.4763,19.5253,32100.0
2010-03-24 09:50:00,19.89,19.9,19.83,19.89,35400.0,19.5253,19.5352,19.4664,19.5253,35400.0
2010-03-24 09:55:00,19.91,19.92,19.89,19.92,22400.0,19.545,19.5548,19.5253,19.5548,22400.0
2010-03-24 10:00:00,19.9,19.93,19.89,19.92,84200.0,19.5352,19.5646,19.5253,19.5548,84200.0
2010-03-24 10:05:00,19.92,19.98,19.91,19.92,28300.0,19.5548,19.6137,19.545,19.5548,28300.0
2010-03-24 10:10:00,19.93,19.95,19.89,19.92,29700.0,19.5646,19.5842,19.5253,19.5548,29700.0
2010-03-24 10:15:00,19.91,19.94,19.9,19.91,9900.0,19.545,19.5744,19.5352,19.545,9900.0
2010-03-24 10:20:00,19.92,19.94,19.89,19.9,24500.0,19.5548,19.5744,19.5253,19.5352,24500.0
2010-03-24 10:25:00,19.91,19.92,19.89,19.9,23800.0,19.545,19.5548,19.5253,19.5352,23800.0
2010-03-24 10:30:00,19.91,19.92,19.89,19.92,27500.0,19.545,19.5548,19.5253,19.5548,27500.0
2010-03-24 10:35:00,19.93,19.96,19.89,19.89,27400.0,19.5646,19.5941,19.5253,19.5253,27400.0
2010-03-24 10:40:00,19.9,19.93,19.88,19.93,11300.0,19.5352,19.5646,19.5155,19.5646,11300.0
2010-03-24 10:45:00,19.93,19.98,19.93,19.98,10900.0,19.5646,19.6137,19.5646,19.6137,10900.0
2010-03-24 10:50:00,19.97,19.98,19.96,19.96,18800.0,19.6039,19.6137,19.5941,19.5941,18800.0
2010-03-24 10:55:00,19.97,19.99,19.95,19.96,30600.0,19.6039,19.6235,19.5842,19.5941,30600.0
2010-03-24 11:00:00,19.97,20.01,19.96,20.0,68400.0,19.6039,19.6431,19.5941,19.6333,68400.0
2010-03-24 11:05:00,19.98,19.99,19.94,19.94,26500.0,19.6137,19.6235,19.5744,19.5744,26500.0
2010-03-24 11:10:00,19.94,19.95,19.89,19.89,16300.0,19.5744,19.5842,19.5253,19.5253,16300.0
2010-03-24 11:15:00,19.9,19.94,19.88,19.92,95200.0,19.5352,19.5744,19.5155,19.5548,95200.0
2010-03-24 11:20:00,19.91,19.97,19.9,19.97,18600.0,19.545,19.6039,19.5352,19.6039,18600.0
2010-03-24 11:25:00,19.96,20.0,19.95,20.0,14300.0,19.5941,19.6333,19.5842,19.6333,14300.0
2010-03-24 11:30:00,20.0,20.0,19.95,19.95,20800.0,19.6333,19.6333,19.5842,19.5842,20800.0
2010-03-24 11:35:00,19.95,19.97,19.94,19.97,18800.0,19.5842,19.6039,19.5744,19.6039,18800.0
2010-03-24 11:40:00,19.97,20.01,19.97,19.99,13500.0,19.6039,19.6431,19.6039,19.6235,13500.0
2010-03-24 11:45:00,19.99,20.0,19.97,19.97,7200.0,19.6235,19.6333,19.6039,19.6039,7200.0
2010-03-24 11:50:00,19.97,19.99,19.95,19.98,15800.0,19.6039,19.6235,19.5842,19.6137,15800.0
2010-03-24 11:55:00,19.97,20.01,19.97,20.0,25200.0,19.6039,19.6431,19.6039,19.6333,25200.0
2010-03-24 12:00:00,20.0,20.01,19.99,20.0,17300.0,19.6333,19.6431,19.6235,19.6333,17300.0
2010-03-24 12:05:00,20.0,20.01,19.98,19.99,73600.0,19.6333,19.6431,19.6137,19.6235,73600.0
2010-03-24 12:10:00,19.99,19.99,19.96,19.96,17400.0,19.6235,19.6235,19.5941,19.5941,17400.0
2010-03-24 12:15:00,19.97,19.97,19.95,19.96,14300.0,19.6039,19.6039,19.5842,19.5941,14300.0
2010-03-24 12:20:00,19.96,19.97,19.94,19.94,15300.0,19.5941,19.6039,19.5744,19.5744,15300.0
2010-03-24 12:25:00,19.95,19.98,19.94,19.97,18300.0,19.5842,19.6137,19.5744,19.6039,18300.0
2010-03-24 12:30:00,19.98,20.0,19.97,19.99,18700.0,19.6137,19.6333,19.6039,19.6235,18700.0
2010-03-24 12:35:00,19.99,20.0,19.98,20.0,14000.0,19.6235,19.6333,19.6137,19.6333,14000.0
2010-03-24 12:40:00,19.99,20.0,19.98,19.99,8600.0,19.6235,19.6333,19.6137,19.6235,8600.0
2010-03-24 12:45:00,19.99,20.01,19.99,20.0,41100.0,19.6235,19.6431,19.6235,19.6333,41100.0
2010-03-24 12:50:00,20.0,20.01,20.0,20.0,9000.0,19.6333,19.6431,19.6333,19.6333,9000.0
2010-03-24 12:55:00,20.0,20.01,19.99,20.0,23500.0,19.6333,19.6431,19.6235,19.6333,23500.0
2010-03-24 13:00:00,20.0,20.01,19.94,19.94,108500.0,19.6333,19.6431,19.5744,19.5744,108500.0
2010-03-24 13:05:00,19.94,19.95,19.93,19.95,36000.0,19.5744,19.5842,19.5646,19.5842,36000.0
2010-03-24 13:10:00,19.96,19.97,19.95,19.96,9600.0,19.5941,19.6039,19.5842,19.5941,9600.0
2010-03-24 13:15:00,19.96,19.97,19.95,19.97,14700.0,19.5941,19.6039,19.5842,19.6039,14700.0
2010-03-24 13:20:00,19.97,19.98,19.95,19.97,22200.0,19.6039,19.6137,19.5842,19.6039,22200.0
2010-03-24 13:25:00,19.98,19.98,19.96,19.97,8900.0,19.6137,19.6137,19.5941,19.6039,8900.0
2010-03-24 13:30:00,19.97,19.98,19.95,19.95,10900.0,19.6039,19.6137,19.5842,19.5842,10900.0
2010-03-24 13:35:00,19.96,19.96,19.95,19.96,15000.0,19.5941,19.5941,19.5842,19.5941,15000.0
2010-03-24 13:40:00,19.95,19.98,19.95,19.97,47200.0,19.5842,19.6137,19.5842,19.6039,47200.0
2010-03-24 13:45:00,19.97,19.98,19.95,19.97,65100.0,19.6039,19.6137,19.5842,19.6039,65100.0
2010-03-24 13:50:00,19.98,20.0,19.95,19.98,43200.0,19.6137,19.6333,19.5842,19.6137,43200.0
2010-03-24 13:55:00,19.98,19.98,19.95,19.97,27700.0,19.6137,19.6137,19.5842,19.6039,27700.0
2010-03-24 14:00:00,19.98,19.98,19.94,19.97,35100.0,19.6137,19.6137,19.5744,19.6039,35100.0
2010-03-24 14:05:00,19.96,19.98,19.95,19.98,20700.0,19.5941,19.6137,19.5842,19.6137,20700.0
2010-03-24 14:10:00,19.98,19.99,19.96,19.99,12100.0,19.6137,19.6235,19.5941,19.6235,12100.0
2010-03-24 14:15:00,19.99,20.0,19.97,19.99,19100.0,19.6235,19.6333,19.6039,19.6235,19100.0
2010-03-24 14:20:00,19.99,20.0,19.98,19.98,17300.0,19.6235,19.6333,19.6137,19.6137,17300.0
2010-03-24 14:25:00,19.98,19.99,19.97,19.97,15000.0,19.6137,19.6235,19.6039,19.6039,15000.0
2010-03-24 14:30:00,19.98,20.0,19.97,19.97,37900.0,19.6137,19.6333,19.6039,19.6039,37900.0
2010-03-24 14:35:00,19.97,19.98,19.95,19.95,20700.0,19.6039,19.6137,19.5842,19.5842,20700.0
2010-03-24 14:40:00,19.95,19.96,19.95,19.95,2400.0,19.5842,19.5941,19.5842,19.5842,2400.0
2010-03-24 14:45:00,19.96,19.96,19.95,19.95,9400.0,19.5941,19.5941,19.5842,19.5842,9400.0
2010-03-24 14:50:00,19.95,19.96,19.91,19.92,16700.0,19.5842,19.5941,19.545,19.5548,16700.0
2010-03-24 14:55:00,19.93,19.94,19.92,19.93,16900.0,19.5646,19.5744,19.5548,19.5646,16900.0
2010-03-24 15:00:00,19.93,19.96,19.92,19.95,15500.0,19.5646,19.5941,19.5548,19.5842,15500.0
2010-03-24 15:05:00,19.95,20.0,19.95,19.98,55200.0,19.5842,19.6333,19.5842,19.6137,55200.0
2010-03-24 15:10:00,19.97,19.98,19.92,19.97,55900.0,19.6039,19.6137,19.5548,19.6039,55900.0
2010-03-24 15:15:00,19.98,20.01,19.97,20.0,89200.0,19.6137,19.6431,19.6039,19.6333,89200.0
2010-03-24 15:20:00,20.0,20.01,20.0,20.01,22800.0,19.6333,19.6431,19.6333,19.6431,22800.0
2010-03-24 15:25:00,20.0,20.01,19.98,19.99,55200.0,19.6333,19.6431,19.6137,19.6235,55200.0
2010-03-24 15:30:00,20.0,20.0,19.98,20.0,25400.0,19.6333,19.6333,19.6137,19.6333,25400.0
2010-03-24 15:35:00,20.0,20.04,19.99,20.02,31000.0,19.6333,19.6726,19.6235,19.653,31000.0
2010-03-24 15:40:00,20.03,20.03,20.0,20.01,34500.0,19.6628,19.6628,19.6333,19.6431,34500.0
2010-03-24 15:45:00,20.01,20.02,19.97,19.97,56000.0,19.6431,19.653,19.6039,19.6039,56000.0
2010-03-24 15:50:00,19.97,19.99,19.97,19.99,46700.0,19.6039,19.6235,19.6039,19.6235,46700.0
2010-03-24 15:55:00,19.99,20.01,19.98,20.0,101600.0,19.6235,19.6431,19.6137,19.6333,101600.0
2010-03-25 09:30:00,20.01,20.04,19.94,19.99,39600.0,19.6431,19.6726,19.5744,19.6235,39600.0
2010-03-25 09:35:00,19.97,20.02,19.96,20.01,22700.0,19.6039,19.653,19.5941,19.6431,22700.0
2010-03-25 09:40:00,20.01,20.02,19.96,19.99,18200.0,19.6431,19.653,19.5941,19.6235,18200.0
2010-03-25 09:45:00,19.98,19.99,19.9,19.92,12300.0,19.6137,19.6235,19.5352,19.5548,12300.0
2010-03-25 09:50:00,19.9,20.02,19.9,19.93,23400.0,19.5352,19.653,19.5352,19.5646,23400.0
2010-03-25 09:55:00,19.94,20.01,19.93,19.98,16400.0,19.5744,19.6431,19.5646,19.6137,16400.0
2010-03-25 10:00:00,19.99,20.0,19.92,19.92,11100.0,19.6235,19.6333,19.5548,19.5548,11100.0
2010-03-25 10:05:00,19.92,19.95,19.87,19.89,24000.0,19.5548,19.5842,19.5057,19.5253,24000.0
2010-03-25 10:10:00,19.88,19.88,19.85,19.86,12300.0,19.5155,19.5155,19.4861,19.4959,12300.0
2010-03-25 10:15:00,19.86,19.9,19.86,19.9,14600.0,19.4959,19.5352,19.4959,19.5352,14600.0
2010-03-25 10:20:00,19.91,19.95,19.89,19.93,11100.0,19.545,19.5842,19.5253,19.5646,11100.0
2010-03-25 10:25:00,19.93,19.94,19.85,19.85,6300.0,19.5646,19.5744,19.4861,19.4861,6300.0
2010-03-25 10:30:00,19.85,19.89,19.83,19.83,19600.0,19.4861,19.5253,19.4664,19.4664,19600.0
2010-03-25 10:35:00,19.83,19.83,19.81,19.82,14800.0,19.4664,19.4664,19.4468,19.4566,14800.0
2010-03-25 10:40:00,19.82,19.84,19.8,19.81,22000.0,19.4566,19.4763,19.437,19.4468,22000.0
2010-03-25 10:45:00,19.82,19.83,19.81,19.83,14400.0,19.4566,19.4664,19.4468,19.4664,14400.0
2010-03-25 10:50:00,19.84,19.85,19.79,19.79,14900.0,19.4763,19.4861,19.4272,19.4272,14900.0
2010-03-25 10:55:00,19.78,19.86,19.78,19.86,13300.0,19.4174,19.4959,19.4174,19.4959,13300.0
2010-03-25 11:00:00,19.86,19.89,19.86,19.88,20300.0,19.4959,19.5253,19.4959,19.5155,20300.0
2010-03-25 11:05:00,19.87,19.92,19.87,19.92,7200.0,19.5057,19.5548,19.5057,19.5548,7200.0
2010-03-25 11:10:00,19.91,19.99,19.91,19.98,21200.0,19.545,19.6235,19.545,19.6137,21200.0
2010-03-25 11:15:00,19.99,20.01,19.95,19.96,11100.0,19.6235,19.6431,19.5842,19.5941,11100.0
2010-03-25 11:20:00,19.96,19.96,19.93,19.93,14600.0,19.5941,19.5941,19.5646,19.5646,14600.0
2010-03-25 11:25:00,19.92,19.94,19.91,19.94,11500.0,19.5548,19.5744,19.545,19.5744,11500.0
2010-03-25 11:30:00,19.94,19.96,19.94,19.94,12200.0,19.5744,19.5941,19.5744,19.5744,12200.0
2010-03-25 11:35:00,19.94,19.94,19.91,19.93,12100.0,19.5744,19.5744,19.545,19.5646,12100.0
2010-03-25 11:40:00,19.92,19.92,19.88,19.88,13200.0,19.5548,19.5548,19.5155,19.5155,13200.0
2010-03-25 11:45:00,19.89,19.89,19.88,19.89,1800.0,19.5253,19.5253,19.5155,19.5253,1800.0
2010-03-25 11:50:00,19.88,19.88,19.84,19.85,31500.0,19.5155,19.5155,19.4763,19.4861,31500.0
2010-03-25 11:55:00,19.84,19.85,19.84,19.84,9700.0,19.4763,19.4861,19.4763,19.4763,9700.0
2010-03-25 12:00:00,19.84,19.85,19.84,19.85,4700.0,19.4763,19.4861,19.4763,19.4861,4700.0
2010-03-25 12:05:00,19.84,19.85,19.81,19.84,27200.0,19.4763,19.4861,19.4468,19.4763,27200.0
2010-03-25 12:10:00,19.84,19.85,19.81,19.81,9500.0,19.4763,19.4861,19.4468,19.4468,9500.0
2010-03-25 12:15:00,19.82,19.82,19.81,19.81,2700.0,19.4566,19.4566,19.4468,19.4468,2700.0
2010-03-25 12:20:00,19.81,19.82,19.81,19.82,2300.0,19.4468,19.4566,19.4468,19.4566,2300.0
2010-03-25 12:25:00,19.82,19.82,19.81,19.81,4600.0,19.4566,19.4566,19.4468,19.4468,4600.0
2010-03-25 12:30:00,19.82,19.82,19.81,19.81,7300.0,19.4566,19.4566,19.4468,19.4468,7300.0
2010-03-25 12:35:00,19.82,19.82,19.8,19.81,16200.0,19.4566,19.4566,19.437,19.4468,16200.0
2010-03-25 12:40:00,19.81,19.81,19.8,19.8,1300.0,19.4468,19.4468,19.437,19.437,1300.0
2010-03-25 12:45:00,19.81,19.82,19.8,19.81,8800.0,19.4468,19.4566,19.437,19.4468,8800.0
2010-03-25 12:50:00,19.82,19.82,19.81,19.81,2100.0,19.4566,19.4566,19.4468,19.4468,2100.0
2010-03-25 12:55:00,19.82,19.82,19.81,19.82,3400.0,19.4566,19.4566,19.4468,19.4566,3400.0
2010-03-25 13:00:00,19.81,19.81,19.8,19.81,18100.0,19.4468,19.4468,19.437,19.4468,18100.0
2010-03-25 13:05:00,19.82,19.83,19.81,19.83,8900.0,19.4566,19.4664,19.4468,19.4664,8900.0
2010-03-25 13:10:00,19.83,19.84,19.83,19.83,3600.0,19.4664,19.4763,19.4664,19.4664,3600.0
2010-03-25 13:15:00,19.83,19.84,19.83,19.84,2500.0,19.4664,19.4763,19.4664,19.4763,2500.0
2010-03-25 13:20:00,19.83,19.84,19.79,19.79,42000.0,19.4664,19.4763,19.4272,19.4272,42000.0
2010-03-25 13:25:00,19.8,19.8,19.77,19.77,19700.0,19.437,19.437,19.4075,19.4075,19700.0
2010-03-25 13:30:00,19.77,19.77,19.76,19.77,7800.0,19.4075,19.4075,19.3977,19.4075,7800.0
2010-03-25 13:35:00,19.77,19.77,19.71,19.72,30000.0,19.4075,19.4075,19.3486,19.3585,30000.0
2010-03-25 13:40:00,19.71,19.73,19.71,19.72,13000.0,19.3486,19.3683,19.3486,19.3585,13000.0
2010-03-25 13:45:00,19.73,19.73,19.72,19.72,17400.0,19.3683,19.3683,19.3585,19.3585,17400.0
2010-03-25 13:50:00,19.72,19.73,19.67,19.67,29300.0,19.3585,19.3683,19.3094,19.3094,29300.0
2010-03-25 13:55:00,19.67,19.67,19.61,19.65,48900.0,19.3094,19.3094,19.2505,19.2897,48900.0
2010-03-25 14:00:00,19.66,19.68,19.65,19.68,18000.0,19.2996,19.3192,19.2897,19.3192,18000.0
2010-03-25 14:05:00,19.69,19.74,19.68,19.7,16000.0,19.329,19.3781,19.3192,19.3388,16000.0
2010-03-25 14:10:00,19.71,19.71,19.68,19.71,26300.0,19.3486,19.3486,19.3192,19.3486,26300.0
2010-03-25 14:15:00,19.71,19.71,19.66,19.66,37200.0,19.3486,19.3486,19.2996,19.2996,37200.0
2010-03-25 14:20:00,19.66,19.68,19.6,19.61,137600.0,19.2996,19.3192,19.2407,19.2505,137600.0
2010-03-25 14:25:00,19.6,19.61,19.51,19.52,40900.0,19.2407,19.2505,19.1523,19.1621,40900.0
2010-03-25 14:30:00,19.53,19.58,19.53,19.56,30400.0,19.1719,19.221,19.1719,19.2014,30400.0
2010-03-25 14:35:00,19.57,19.61,19.56,19.61,33700.0,19.2112,19.2505,19.2014,19.2505,33700.0
2010-03-25 14:40:00,19.61,19.62,19.6,19.62,9700.0,19.2505,19.2603,19.2407,19.2603,9700.0
2010-03-25 14:45:00,19.62,19.62,19.56,19.57,60000.0,19.2603,19.2603,19.2014,19.2112,60000.0
2010-03-25 14:50:00,19.56,19.6,19.54,19.6,43400.0,19.2014,19.2407,19.1818,19.2407,43400.0
2010-03-25 14:55:00,19.6,19.62,19.59,19.62,7400.0,19.2407,19.2603,19.2308,19.2603,7400.0
2010-03-25 15:00:00,19.61,19.64,19.59,19.63,76300.0,19.2505,19.2799,19.2308,19.2701,76300.0
2010-03-25 15:05:00,19.63,19.65,19.61,19.63,31400.0,19.2701,19.2897,19.2505,19.2701,31400.0
2010-03-25 15:10:00,19.63,19.64,19.62,19.62,23800.0,19.2701,19.2799,19.2603,19.2603,23800.0
2010-03-25 15:15:00,19.63,19.63,19.59,19.6,32800.0,19.2701,19.2701,19.2308,19.2407,32800.0
2010-03-25 15:20:00,19.6,19.62,19.6,19.61,20200.0,19.2407,19.2603,19.2407,19.2505,20200.0
2010-03-25 15:25:00,19.61,19.63,19.58,19.58,76500.0,19.2505,19.2701,19.221,19.221,76500.0
2010-03-25 15:30:00,19.58,19.59,19.57,19.57,65300.0,19.221,19.2308,19.2112,19.2112,65300.0
2010-03-25 15:35:00,19.57,19.58,19.52,19.52,64700.0,19.2112,19.221,19.1621,19.1621,64700.0
2010-03-25 15:40:00,19.52,19.56,19.5,19.55,47800.0,19.1621,19.2014,19.1425,19.1916,47800.0
2010-03-25 15:45:00,19.54,19.55,19.49,19.5,82600.0,19.1818,19.1916,19.1327,19.1425,82600.0
2010-03-25 15:50:00,19.5,19.53,19.49,19.5,126800.0,19.1425,19.1719,19.1327,19.1425,126800.0
2010-03-25 15:55:00,19.5,19.51,19.47,19.49,160300.0,19.1425,19.1523,19.113,19.1327,160300.0
2010-03-26 09:30:00,19.6,19.7,19.46,19.61,32700.0,19.2407,19.3388,19.1032,19.2505,32700.0
2010-03-26 09:35:00,19.63,19.68,19.57,19.57,14800.0,19.2701,19.3192,19.2112,19.2112,14800.0
2010-03-26 09:40:00,19.57,19.59,19.44,19.44,29500.0,19.2112,19.2308,19.0836,19.0836,29500.0
2010-03-26 09:45:00,19.45,19.51,19.44,19.51,24100.0,19.0934,19.1523,19.0836,19.1523,24100.0
2010-03-26 09:50:00,19.5,19.54,19.49,19.5,39700.0,19.1425,19.1818,19.1327,19.1425,39700.0
2010-03-26 09:55:00,19.51,19.55,19.46,19.49,41300.0,19.1523,19.1916,19.1032,19.1327,41300.0
2010-03-26 10:00:00,19.5,19.57,19.47,19.51,69200.0,19.1425,19.2112,19.113,19.1523,69200.0
2010-03-26 10:05:00,19.51,19.51,19.48,19.5,34800.0,19.1523,19.1523,19.1229,19.1425,34800.0
2010-03-26 10:10:00,19.49,19.5,19.48,19.49,9600.0,19.1327,19.1425,19.1229,19.1327,9600.0
2010-03-26 10:15:00,19.5,19.5,19.46,19.47,21800.0,19.1425,19.1425,19.1032,19.113,21800.0
2010-03-26 10:20:00,19.47,19.48,19.43,19.43,22300.0,19.113,19.1229,19.0738,19.0738,22300.0
2010-03-26 10:25:00,19.44,19.44,19.4,19.43,26400.0,19.0836,19.0836,19.0443,19.0738,26400.0
2010-03-26 10:30:00,19.43,19.44,19.36,19.37,44100.0,19.0738,19.0836,19.0051,19.0149,44100.0
2010-03-26 10:35:00,19.37,19.41,19.36,19.4,28400.0,19.0149,19.0541,19.0051,19.0443,28400.0
2010-03-26 10:40:00,19.41,19.42,19.37,19.39,31800.0,19.0541,19.064,19.0149,19.0345,31800.0
2010-03-26 10:45:00,19.39,19.45,19.38,19.44,12900.0,19.0345,19.0934,19.0247,19.0836,12900.0
2010-03-26 10:50:00,19.45,19.47,19.44,19.46,10000.0,19.0934,19.113,19.0836,19.1032,10000.0
2010-03-26 10:55:00,19.45,19.47,19.44,19.47,11900.0,19.0934,19.113,19.0836,19.113,11900.0
2010-03-26 11:00:00,19.47,19.5,19.47,19.5,8000.0,19.113,19.1425,19.113,19.1425,8000.0
2010-03-26 11:05:00,19.5,19.51,19.46,19.48,13800.0,19.1425,19.1523,19.1032,19.1229,13800.0
2010-03-26 11:10:00,19.49,19.51,19.47,19.48,14700.0,19.1327,19.1523,19.113,19.1229,14700.0
2010-03-26 11:15:00,19.48,19.5,19.46,19.5,33300.0,19.1229,19.1425,19.1032,19.1425,33300.0
2010-03-26 11:20:00,19.5,19.5,19.48,19.48,6600.0,19.1425,19.1425,19.1229,19.1229,6600.0
2010-03-26 11:25:00,19.49,19.5,19.49,19.49,16100.0,19.1327,19.1425,19.1327,19.1327,16100.0
2010-03-26 11:30:00,19.49,19.49,19.46,19.47,7400.0,19.1327,19.1327,19.1032,19.113,7400.0
2010-03-26 11:35:00,19.47,19.48,19.46,19.46,3600.0,19.113,19.1229,19.1032,19.1032,3600.0
2010-03-26 11:40:00,19.46,19.47,19.46,19.47,6800.0,19.1032,19.113,19.1032,19.113,6800.0
2010-03-26 11:45:00,19.46,19.47,19.46,19.47,4600.0,19.1032,19.113,19.1032,19.113,4600.0
2010-03-26 11:50:00,19.46,19.47,19.46,19.46,7300.0,19.1032,19.113,19.1032,19.1032,7300.0
2010-03-26 11:55:00,19.46,19.47,19.46,19.47,3600.0,19.1032,19.113,19.1032,19.113,3600.0
2010-03-26 12:00:00,19.47,19.48,19.46,19.48,12300.0,19.113,19.1229,19.1032,19.1229,12300.0
2010-03-26 12:05:00,19.49,19.5,19.48,19.5,11100.0,19.1327,19.1425,19.1229,19.1425,11100.0
2010-03-26 12:10:00,19.49,19.49,19.47,19.48,9800.0,19.1327,19.1327,19.113,19.1229,9800.0
2010-03-26 12:15:00,19.49,19.5,19.48,19.5,7600.0,19.1327,19.1425,19.1229,19.1425,7600.0
2010-03-26 12:20:00,19.5,19.5,19.43,19.46,23800.0,19.1425,19.1425,19.0738,19.1032,23800.0
2010-03-26 12:25:00,19.46,19.46,19.42,19.46,34100.0,19.1032,19.1032,19.064,19.1032,34100.0
2010-03-26 12:30:00,19.45,19.47,19.44,19.46,41300.0,19.0934,19.113,19.0836,19.1032,41300.0
2010-03-26 12:35:00,19.46,19.5,19.44,19.49,57100.0,19.1032,19.1425,19.0836,19.1327,57100.0
2010-03-26 12:40:00,19.48,19.48,19.45,19.47,83700.0,19.1229,19.1229,19.0934,19.113,83700.0
2010-03-26 12:45:00,19.46,19.47,19.44,19.45,16800.0,19.1032,19.113,19.0836,19.0934,16800.0
2010-03-26 12:50:00,19.45,19.46,19.42,19.42,13000.0,19.0934,19.1032,19.064,19.064,13000.0
2010-03-26 12:55:00,19.42,19.42,19.37,19.39,14900.0,19.064,19.064,19.0149,19.0345,14900.0
2010-03-26 13:00:00,19.4,19.41,19.38,19.39,21500.0,19.0443,19.0541,19.0247,19.0345,21500.0
2010-03-26 13:05:00,19.38,19.38,19.28,19.29,16400.0,19.0247,19.0247,18.9265,18.9363,16400.0
2010-03-26 13:10:00,19.3,19.36,19.29,19.33,14600.0,18.9462,19.0051,18.9363,18.9756,14600.0
2010-03-26 13:15:00,19.34,19.34,19.28,19.31,27200.0,18.9854,18.9854,18.9265,18.956,27200.0
2010-03-26 13:20:00,19.31,19.35,19.3,19.34,8300.0,18.956,18.9952,18.9462,18.9854,8300.0
2010-03-26 13:25:00,19.34,19.34,19.29,19.29,11800.0,18.9854,18.9854,18.9363,18.9363,11800.0
2010-03-26 13:30:00,19.29,19.29,19.27,19.28,8400.0,18.9363,18.9363,18.9167,18.9265,8400.0
2010-03-26 13:35:00,19.27,19.33,19.26,19.32,13100.0,18.9167,18.9756,18.9069,18.9658,13100.0
2010-03-26 13:40:00,19.33,19.35,19.32,19.34,11800.0,18.9756,18.9952,18.9658,18.9854,11800.0
2010-03-26 13:45:00,19.33,19.34,19.31,19.31,9700.0,18.9756,18.9854,18.956,18.956,9700.0
2010-03-26 13:50:00,19.32,19.34,19.31,19.33,7400.0,18.9658,18.9854,18.956,18.9756,7400.0
2010-03-26 13:55:00,19.34,19.37,19.33,19.37,10000.0,18.9854,19.0149,18.9756,19.0149,10000.0
2010-03-26 14:00:00,19.36,19.37,19.31,19.32,9000.0,19.0051,19.0149,18.956,18.9658,9000.0
2010-03-26 14:05:00,19.33,19.35,19.32,19.35,6400.0,18.9756,18.9952,18.9658,18.9952,6400.0
2010-03-26 14:10:00,19.35,19.36,19.34,19.35,8900.0,18.9952,19.0051,18.9854,18.9952,8900.0
2010-03-26 14:15:00,19.35,19.39,19.34,19.38,5900.0,18.9952,19.0345,18.9854,19.0247,5900.0
2010-03-26 14:20:00,19.39,19.39,19.37,19.39,4700.0,19.0345,19.0345,19.0149,19.0345,4700.0
2010-03-26 14:25:00,19.39,19.41,19.38,19.41,25000.0,19.0345,19.0541,19.0247,19.0541,25000.0
2010-03-26 14:30:00,19.4,19.41,19.4,19.41,13900.0,19.0443,19.0541,19.0443,19.0541,13900.0
2010-03-26 14:35:00,19.41,19.42,19.4,19.41,18200.0,19.0541,19.064,19.0443,19.0541,18200.0
2010-03-26 14:40:00,19.42,19.42,19.41,19.41,19600.0,19.064,19.064,19.0541,19.0541,19600.0
2010-03-26 14:45:00,19.41,19.41,19.36,19.38,28100.0,19.0541,19.0541,19.0051,19.0247,28100.0
2010-03-26 14:50:00,19.38,19.38,19.35,19.37,17100.0,19.0247,19.0247,18.9952,19.0149,17100.0
2010-03-26 14:55:00,19.38,19.38,19.36,19.37,9200.0,19.0247,19.0247,19.0051,19.0149,9200.0
2010-03-26 15:00:00,19.36,19.38,19.36,19.38,5400.0,19.0051,19.0247,19.0051,19.0247,5400.0
2010-03-26 15:05:00,19.37,19.38,19.35,19.36,13600.0,19.0149,19.0247,18.9952,19.0051,13600.0
2010-03-26 15:10:00,19.36,19.38,19.35,19.38,6900.0,19.0051,19.0247,18.9952,19.0247,6900.0
2010-03-26 15:15:00,19.39,19.39,19.38,19.39,7000.0,19.0345,19.0345,19.0247,19.0345,7000.0
2010-03-26 15:20:00,19.39,19.39,19.35,19.35,17300.0,19.0345,19.0345,18.9952,18.9952,17300.0
2010-03-26 15:25:00,19.36,19.4,19.35,19.39,36700.0,19.0051,19.0443,18.9952,19.0345,36700.0
2010-03-26 15:30:00,19.39,19.39,19.35,19.36,17200.0,19.0345,19.0345,18.9952,19.0051,17200.0
2010-03-26 15:35:00,19.35,19.4,19.34,19.4,21100.0,18.9952,19.0443,18.9854,19.0443,21100.0
2010-03-26 15:40:00,19.4,19.4,19.37,19.39,53500.0,19.0443,19.0443,19.0149,19.0345,53500.0
2010-03-26 15:45:00,19.38,19.39,19.37,19.37,36400.0,19.0247,19.0345,19.0149,19.0149,36400.0
2010-03-26 15:50:00,19.38,19.39,19.37,19.38,44800.0,19.0247,19.0345,19.0149,19.0247,44800.0
2010-03-26 15:55:00,19.38,19.4,19.37,19.39,91500.0,19.0247,19.0443,19.0149,19.0345,91500.0
2010-03-29 09:30:00,19.54,19.54,19.42,19.52,19200.0,19.1818,19.1818,19.064,19.1621,19200.0
2010-03-29 09:35:00,19.5,19.53,19.45,19.49,72200.0,19.1425,19.1719,19.0934,19.1327,72200.0
2010-03-29 09:40:00,19.49,19.56,19.47,19.54,109500.0,19.1327,19.2014,19.113,19.1818,109500.0
2010-03-29 09:45:00,19.53,19.55,19.49,19.51,21100.0,19.1719,19.1916,19.1327,19.1523,21100.0
2010-03-29 09:50:00,19.52,19.54,19.5,19.51,14700.0,19.1621,19.1818,19.1425,19.1523,14700.0
2010-03-29 09:55:00,19.5,19.51,19.48,19.48,20000.0,19.1425,19.1523,19.1229,19.1229,20000.0
2010-03-29 10:00:00,19.49,19.53,19.46,19.53,203200.0,19.1327,19.1719,19.1032,19.1719,203200.0
2010-03-29 10:05:00,19.52,19.54,19.46,19.48,55200.0,19.1621,19.1818,19.1032,19.1229,55200.0
2010-03-29 10:10:00,19.47,19.5,19.46,19.47,16000.0,19.113,19.1425,19.1032,19.113,16000.0
2010-03-29 10:15:00,19.47,19.51,19.47,19.48,9000.0,19.113,19.1523,19.113,19.1229,9000.0
2010-03-29 10:20:00,19.49,19.49,19.46,19.49,7500.0,19.1327,19.1327,19.1032,19.1327,7500.0
2010-03-29 10:25:00,19.49,19.51,19.48,19.5,117600.0,19.1327,19.1523,19.1229,19.1425,117600.0
2010-03-29 10:30:00,19.5,19.53,19.47,19.52,132100.0,19.1425,19.1719,19.113,19.1621,132100.0
2010-03-29 10:35:00,19.52,19.54,19.5,19.52,48700.0,19.1621,19.1818,19.1425,19.1621,48700.0
2010-03-29 10:40:00,19.52,19.53,19.49,19.51,40800.0,19.1621,19.1719,19.1327,19.1523,40800.0
2010-03-29 10:45:00,19.5,19.51,19.48,19.49,29400.0,19.1425,19.1523,19.1229,19.1327,29400.0
2010-03-29 10:50:00,19.5,19.5,19.49,19.49,127200.0,19.1425,19.1425,19.1327,19.1327,127200.0
2010-03-29 10:55:00,19.49,19.5,19.49,19.5,28200.0,19.1327,19.1425,19.1327,19.1425,28200.0
2010-03-29 11:00:00,19.5,19.5,19.47,19.47,37300.0,19.1425,19.1425,19.113,19.113,37300.0
2010-03-29 11:05:00,19.48,19.49,19.47,19.48,28600.0,19.1229,19.1327,19.113,19.1229,28600.0
2010-03-29 11:10:00,19.49,19.49,19.47,19.48,50000.0,19.1327,19.1327,19.113,19.1229,50000.0
2010-03-29 11:15:00,19.48,19.49,19.47,19.47,28300.0,19.1229,19.1327,19.113,19.113,28300.0
2010-03-29 11:20:00,19.47,19.47,19.42,19.46,67500.0,19.113,19.113,19.064,19.1032,67500.0
2010-03-29 11:25:00,19.45,19.5,19.45,19.48,69500.0,19.0934,19.1425,19.0934,19.1229,69500.0
2010-03-29 11:30:00,19.47,19.49,19.47,19.49,10000.0,19.113,19.1327,19.113,19.1327,10000.0
2010-03-29 11:35:00,19.49,19.49,19.43,19.45,28300.0,19.1327,19.1327,19.0738,19.0934,28300.0
2010-03-29 11:40:00,19.45,19.47,19.43,19.46,33000.0,19.0934,19.113,19.0738,19.1032,33000.0
2010-03-29 11:45:00,19.47,19.47,19.39,19.4,48300.0,19.113,19.113,19.0345,19.0443,48300.0
2010-03-29 11:50:00,19.41,19.42,19.4,19.41,5400.0,19.0541,19.064,19.0443,19.0541,5400.0
2010-03-29 11:55:00,19.42,19.45,19.41,19.45,4200.0,19.064,19.0934,19.0541,19.0934,4200.0
2010-03-29 12:00:00,19.45,19.45,19.43,19.45,10500.0,19.0934,19.0934,19.0738,19.0934,10500.0
2010-03-29 12:05:00,19.44,19.45,19.43,19.44,4100.0,19.0836,19.0934,19.0738,19.0836,4100.0
2010-03-29 12:10:00,19.43,19.45,19.43,19.44,4200.0,19.0738,19.0934,19.0738,19.0836,4200.0
2010-03-29 12:15:00,19.44,19.45,19.44,19.44,6400.0,19.0836,19.0934,19.0836,19.0836,6400.0
2010-03-29 12:20:00,19.45,19.45,19.44,19.44,2900.0,19.0934,19.0934,19.0836,19.0836,2900.0
2010-03-29 12:25:00,19.44,19.45,19.44,19.45,6800.0,19.0836,19.0934,19.0836,19.0934,6800.0
2010-03-29 12:30:00,19.45,19.45,19.44,19.44,3300.0,19.0934,19.0934,19.0836,19.0836,3300.0
2010-03-29 12:35:00,19.44,19.45,19.44,19.44,2800.0,19.0836,19.0934,19.0836,19.0836,2800.0
2010-03-29 12:40:00,19.45,19.45,19.44,19.45,4400.0,19.0934,19.0934,19.0836,19.0934,4400.0
2010-03-29 12:45:00,19.44,19.45,19.44,19.44,2800.0,19.0836,19.0934,19.0836,19.0836,2800.0
2010-03-29 12:50:00,19.44,19.45,19.44,19.44,2800.0,19.0836,19.0934,19.0836,19.0836,2800.0
2010-03-29 12:55:00,19.44,19.45,19.39,19.39,13300.0,19.0836,19.0934,19.0345,19.0345,13300.0
2010-03-29 13:00:00,19.4,19.42,19.39,19.42,13400.0,19.0443,19.064,19.0345,19.064,13400.0
2010-03-29 13:05:00,19.41,19.42,19.41,19.42,6700.0,19.0541,19.064,19.0541,19.064,6700.0
2010-03-29 13:10:00,19.42,19.42,19.41,19.41,3300.0,19.064,19.064,19.0541,19.0541,3300.0
2010-03-29 13:15:00,19.42,19.45,19.41,19.45,16300.0,19.064,19.0934,19.0541,19.0934,16300.0
2010-03-29 13:20:00,19.45,19.46,19.44,19.46,5400.0,19.0934,19.1032,19.0836,19.1032,5400.0
2010-03-29 13:25:00,19.47,19.48,19.46,19.48,310800.0,19.113,19.1229,19.1032,19.1229,310800.0
2010-03-29 13:30:00,19.48,19.49,19.45,19.46,127100.0,19.1229,19.1327,19.0934,19.1032,127100.0
2010-03-29 13:35:00,19.46,19.46,19.44,19.45,11100.0,19.1032,19.1032,19.0836,19.0934,11100.0
2010-03-29 13:40:00,19.45,19.47,19.44,19.45,62400.0,19.0934,19.113,19.0836,19.0934,62400.0
2010-03-29 13:45:00,19.46,19.46,19.45,19.46,7800.0,19.1032,19.1032,19.0934,19.1032,7800.0
2010-03-29 13:50:00,19.45,19.46,19.45,19.46,5300.0,19.0934,19.1032,19.0934,19.1032,5300.0
2010-03-29 13:55:00,19.45,19.46,19.45,19.45,6500.0,19.0934,19.1032,19.0934,19.0934,6500.0
2010-03-29 14:00:00,19.46,19.47,19.45,19.47,105800.0,19.1032,19.113,19.0934,19.113,105800.0
2010-03-29 14:05:00,19.47,19.47,19.45,19.46,22100.0,19.113,19.113,19.0934,19.1032,22100.0
2010-03-29 14:10:00,19.45,19.47,19.45,19.46,23000.0,19.0934,19.113,19.0934,19.1032,23000.0
2010-03-29 14:15:00,19.45,19.46,19.45,19.46,3400.0,19.0934,19.1032,19.0934,19.1032,3400.0
2010-03-29 14:20:00,19.46,19.47,19.45,19.47,5100.0,19.1032,19.113,19.0934,19.113,5100.0
2010-03-29 14:25:00,19.47,19.47,19.44,19.46,11800.0,19.113,19.113,19.0836,19.1032,11800.0
2010-03-29 14:30:00,19.46,19.48,19.46,19.47,147500.0,19.1032,19.1229,19.1032,19.113,147500.0
2010-03-29 14:35:00,19.47,19.48,19.45,19.48,19900.0,19.113,19.1229,19.0934,19.1229,19900.0
2010-03-29 14:40:00,19.48,19.48,19.45,19.46,12300.0,19.1229,19.1229,19.0934,19.1032,12300.0
2010-03-29 14:45:00,19.45,19.46,19.45,19.46,8600.0,19.0934,19.1032,19.0934,19.1032,8600.0
2010-03-29 14:50:00,19.46,19.47,19.45,19.47,12200.0,19.1032,19.113,19.0934,19.113,12200.0
2010-03-29 14:55:00,19.47,19.47,19.44,19.45,28300.0,19.113,19.113,19.0836,19.0934,28300.0
2010-03-29 15:00:00,19.46,19.47,19.45,19.46,10800.0,19.1032,19.113,19.0934,19.1032,10800.0
2010-03-29 15:05:00,19.47,19.48,19.46,19.48,16200.0,19.113,19.1229,19.1032,19.1229,16200.0
2010-03-29 15:10:00,19.48,19.48,19.45,19.45,61600.0,19.1229,19.1229,19.0934,19.0934,61600.0
2010-03-29 15:15:00,19.45,19.46,19.44,19.45,26200.0,19.0934,19.1032,19.0836,19.0934,26200.0
2010-03-29 15:20:00,19.45,19.45,19.44,19.45,11400.0,19.0934,19.0934,19.0836,19.0934,11400.0
2010-03-29 15:25:00,19.45,19.47,19.44,19.45,40400.0,19.0934,19.113,19.0836,19.0934,40400.0
2010-03-29 15:30:00,19.45,19.47,19.45,19.45,44600.0,19.0934,19.113,19.0934,19.0934,44600.0
2010-03-29 15:35:00,19.46,19.46,19.41,19.42,86600.0,19.1032,19.1032,19.0541,19.064,86600.0
2010-03-29 15:40:00,19.43,19.43,19.4,19.4,64800.0,19.0738,19.0738,19.0443,19.0443,64800.0
2010-03-29 15:45:00,19.4,19.45,19.39,19.44,40600.0,19.0443,19.0934,19.0345,19.0836,40600.0
2010-03-29 15:50:00,19.44,19.45,19.44,19.45,16400.0,19.0836,19.0934,19.0836,19.0934,16400.0
2010-03-29 15:55:00,19.45,19.46,19.44,19.44,48200.0,19.0934,19.1032,19.0836,19.0836,48200.0
2010-03-30 09:30:00,19.49,19.5,19.42,19.48,111500.0,19.1327,19.1425,19.064,19.1229,111500.0
2010-03-30 09:35:00,19.48,19.5,19.37,19.37,12200.0,19.1229,19.1425,19.0149,19.0149,12200.0
2010-03-30 09:40:00,19.39,19.46,19.37,19.42,17400.0,19.0345,19.1032,19.0149,19.064,17400.0
2010-03-30 09:45:00,19.41,19.41,19.37,19.39,24200.0,19.0541,19.0541,19.0149,19.0345,24200.0
2010-03-30 09:50:00,19.39,19.41,19.36,19.37,41200.0,19.0345,19.0541,19.0051,19.0149,41200.0
2010-03-30 09:55:00,19.37,19.38,19.27,19.3,36900.0,19.0149,19.0247,18.9167,18.9462,36900.0
2010-03-30 10:00:00,19.31,19.36,19.29,19.34,47300.0,18.956,19.0051,18.9363,18.9854,47300.0
2010-03-30 10:05:00,19.35,19.38,19.33,19.33,29800.0,18.9952,19.0247,18.9756,18.9756,29800.0
2010-03-30 10:10:00,19.33,19.35,19.29,19.34,61600.0,18.9756,18.9952,18.9363,18.9854,61600.0
2010-03-30 10:15:00,19.34,19.36,19.25,19.26,54500.0,18.9854,19.0051,18.8971,18.9069,54500.0
2010-03-30 10:20:00,19.26,19.36,19.26,19.36,56500.0,18.9069,19.0051,18.9069,19.0051,56500.0
2010-03-30 10:25:00,19.35,19.36,19.32,19.36,30500.0,18.9952,19.0051,18.9658,19.0051,30500.0
2010-03-30 10:30:00,19.36,19.42,19.36,19.42,37200.0,19.0051,19.064,19.0051,19.064,37200.0
2010-03-30 10:35:00,19.41,19.42,19.31,19.31,23000.0,19.0541,19.064,18.956,18.956,23000.0
2010-03-30 10:40:00,19.31,19.37,19.31,19.36,18200.0,18.956,19.0149,18.956,19.0051,18200.0
2010-03-30 10:45:00,19.37,19.37,19.28,19.29,31800.0,19.0149,19.0149,18.9265,18.9363,31800.0
2010-03-30 10:50:00,19.29,19.31,19.27,19.3,13300.0,18.9363,18.956,18.9167,18.9462,13300.0
2010-03-30 10:55:00,19.29,19.29,19.24,19.24,65300.0,18.9363,18.9363,18.8873,18.8873,65300.0
2010-03-30 11:00:00,19.25,19.25,19.16,19.16,48300.0,18.8971,18.8971,18.8087,18.8087,48300.0
2010-03-30 11:05:00,19.17,19.17,19.12,19.14,22300.0,18.8185,18.8185,18.7695,18.7891,22300.0
2010-03-30 11:10:00,19.14,19.15,19.09,19.13,45500.0,18.7891,18.7989,18.74,18.7793,45500.0
2010-03-30 11:15:00,19.14,19.14,19.07,19.07,29000.0,18.7891,18.7891,18.7204,18.7204,29000.0
2010-03-30 11:20:00,19.08,19.09,19.03,19.09,57900.0,18.7302,18.74,18.6811,18.74,57900.0
2010-03-30 11:25:00,19.08,19.11,19.07,19.09,173200.0,18.7302,18.7596,18.7204,18.74,173200.0
2010-03-30 11:30:00,19.09,19.11,19.09,19.1,27300.0,18.74,18.7596,18.74,18.7498,27300.0
2010-03-30 11:35:00,19.1,19.14,19.09,19.13,16800.0,18.7498,18.7891,18.74,18.7793,16800.0
2010-03-30 11:40:00,19.13,19.2,19.13,19.19,15000.0,18.7793,18.848,18.7793,18.8382,15000.0
2010-03-30 11:45:00,19.2,19.21,19.19,19.2,12700.0,18.848,18.8578,18.8382,18.848,12700.0
2010-03-30 11:50:00,19.2,19.21,19.12,19.13,31200.0,18.848,18.8578,18.7695,18.7793,31200.0
2010-03-30 11:55:00,19.13,19.13,19.05,19.08,93200.0,18.7793,18.7793,18.7007,18.7302,93200.0
2010-03-30 12:00:00,19.08,19.15,19.08,19.14,19500.0,18.7302,18.7989,18.7302,18.7891,19500.0
2010-03-30 12:05:00,19.15,19.16,19.14,19.15,6900.0,18.7989,18.8087,18.7891,18.7989,6900.0
2010-03-30 12:10:00,19.16,19.19,19.16,19.18,11200.0,18.8087,18.8382,18.8087,18.8284,11200.0
2010-03-30 12:15:00,19.18,19.19,19.14,19.14,22800.0,18.8284,18.8382,18.7891,18.7891,22800.0
2010-03-30 12:20:00,19.14,19.17,19.14,19.16,9700.0,18.7891,18.8185,18.7891,18.8087,9700.0
2010-03-30 12:25:00,19.16,19.17,19.14,19.16,21300.0,18.8087,18.8185,18.7891,18.8087,21300.0
2010-03-30 12:30:00,19.16,19.17,19.16,19.16,5300.0,18.8087,18.8185,18.8087,18.8087,5300.0
2010-03-30 12:35:00,19.16,19.19,19.16,19.18,22200.0,18.8087,18.8382,18.8087,18.8284,22200.0
2010-03-30 12:40:00,19.19,19.19,19.18,19.18,15000.0,18.8382,18.8382,18.8284,18.8284,15000.0
2010-03-30 12:45:00,19.19,19.19,19.18,19.18,14000.0,18.8382,18.8382,18.8284,18.8284,14000.0
2010-03-30 12:50:00,19.19,19.2,19.18,19.2,19400.0,18.8382,18.848,18.8284,18.848,19400.0
2010-03-30 12:55:00,19.2,19.2,19.18,19.18,26800.0,18.848,18.848,18.8284,18.8284,26800.0
2010-03-30 13:00:00,19.17,19.17,19.15,19.16,15300.0,18.8185,18.8185,18.7989,18.8087,15300.0
2010-03-30 13:05:00,19.15,19.16,19.15,19.15,8700.0,18.7989,18.8087,18.7989,18.7989,8700.0
2010-03-30 13:10:00,19.16,19.16,19.13,19.13,27400.0,18.8087,18.8087,18.7793,18.7793,27400.0
2010-03-30 13:15:00,19.13,19.13,19.1,19.1,17200.0,18.7793,18.7793,18.7498,18.7498,17200.0
2010-03-30 13:20:00,19.11,19.11,19.1,19.1,13300.0,18.7596,18.7596,18.7498,18.7498,13300.0
2010-03-30 13:25:00,19.1,19.12,19.08,19.11,17200.0,18.7498,18.7695,18.7302,18.7596,17200.0
2010-03-30 13:30:00,19.12,19.12,19.09,19.09,16800.0,18.7695,18.7695,18.74,18.74,16800.0
2010-03-30 13:35:00,19.09,19.1,19.09,19.09,7500.0,18.74,18.7498,18.74,18.74,7500.0
2010-03-30 13:40:00,19.09,19.1,19.09,19.09,5800.0,18.74,18.7498,18.74,18.74,5800.0
2010-03-30 13:45:00,19.1,19.12,19.09,19.12,17300.0,18.7498,18.7695,18.74,18.7695,17300.0
2010-03-30 13:50:00,19.12,19.14,19.12,19.14,10200.0,18.7695,18.7891,18.7695,18.7891,10200.0
2010-03-30 13:55:00,19.14,19.16,19.13,19.15,14900.0,18.7891,18.8087,18.7793,18.7989,14900.0
2010-03-30 14:00:00,19.16,19.16,19.15,19.16,31100.0,18.8087,18.8087,18.7989,18.8087,31100.0
2010-03-30 14:05:00,19.16,19.16,19.15,19.16,60100.0,18.8087,18.8087,18.7989,18.8087,60100.0
2010-03-30 14:10:00,19.15,19.19,19.15,19.16,42300.0,18.7989,18.8382,18.7989,18.8087,42300.0
2010-03-30 14:15:00,19.16,19.16,19.14,19.14,18400.0,18.8087,18.8087,18.7891,18.7891,18400.0
2010-03-30 14:20:00,19.15,19.16,19.15,19.15,4200.0,18.7989,18.8087,18.7989,18.7989,4200.0
2010-03-30 14:25:00,19.15,19.17,19.15,19.17,9500.0,18.7989,18.8185,18.7989,18.8185,9500.0
2010-03-30 14:30:00,19.16,19.18,19.16,19.18,28200.0,18.8087,18.8284,18.8087,18.8284,28200.0
2010-03-30 14:35:00,19.19,19.19,19.18,19.19,23300.0,18.8382,18.8382,18.8284,18.8382,23300.0
2010-03-30 14:40:00,19.18,19.19,19.18,19.19,13800.0,18.8284,18.8382,18.8284,18.8382,13800.0
2010-03-30 14:45:00,19.19,19.19,19.18,19.18,9500.0,18.8382,18.8382,18.8284,18.8284,9500.0
2010-03-30 14:50:00,19.18,19.21,19.18,19.2,64900.0,18.8284,18.8578,18.8284,18.848,64900.0
2010-03-30 14:55:00,19.22,19.23,19.15,19.15,47500.0,18.8676,18.8774,18.7989,18.7989,47500.0
2010-03-30 15:00:00,19.16,19.22,19.16,19.2,53300.0,18.8087,18.8676,18.8087,18.848,53300.0
2010-03-30 15:05:00,19.2,19.21,19.2,19.2,6100.0,18.848,18.8578,18.848,18.848,6100.0
2010-03-30 15:10:00,19.2,19.21,19.2,19.21,10900.0,18.848,18.8578,18.848,18.8578,10900.0
2010-03-30 15:15:00,19.2,19.22,19.18,19.18,126700.0,18.848,18.8676,18.8284,18.8284,126700.0
2010-03-30 15:20:00,19.18,19.18,19.12,19.13,47100.0,18.8284,18.8284,18.7695,18.7793,47100.0
2010-03-30 15:25:00,19.13,19.14,19.12,19.14,18200.0,18.7793,18.7891,18.7695,18.7891,18200.0
2010-03-30 15:30:00,19.13,19.15,19.13,19.14,24700.0,18.7793,18.7989,18.7793,18.7891,24700.0
2010-03-30 15:35:00,19.15,19.15,19.11,19.11,54100.0,18.7989,18.7989,18.7596,18.7596,54100.0
2010-03-30 15:40:00,19.12,19.16,19.11,19.13,49200.0,18.7695,18.8087,18.7596,18.7793,49200.0
2010-03-30 15:45:00,19.13,19.14,19.1,19.14,64500.0,18.7793,18.7891,18.7498,18.7891,64500.0
2010-03-30 15:50:00,19.14,19.15,19.13,19.15,32200.0,18.7891,18.7989,18.7793,18.7989,32200.0
2010-03-30 15:55:00,19.15,19.15,19.12,19.14,65500.0,18.7989,18.7989,18.7695,18.7891,65500.0
2010-03-31 09:30:00,19.03,19.05,18.88,18.93,42700.0,18.6811,18.7007,18.5339,18.5829,42700.0
2010-03-31 09:35:00,18.93,19.06,18.92,18.98,11800.0,18.5829,18.7106,18.5731,18.632,11800.0
2010-03-31 09:40:00,19.03,19.04,18.98,19.0,10000.0,18.6811,18.6909,18.632,18.6517,10000.0
2010-03-31 09:45:00,18.99,18.99,18.85,18.9,47400.0,18.6418,18.6418,18.5044,18.5535,47400.0
2010-03-31 09:50:00,18.91,18.97,18.86,18.96,25900.0,18.5633,18.6222,18.5142,18.6124,25900.0
2010-03-31 09:55:00,18.96,18.96,18.87,18.96,26100.0,18.6124,18.6124,18.524,18.6124,26100.0
2010-03-31 10:00:00,18.96,19.04,18.96,19.03,18700.0,18.6124,18.6909,18.6124,18.6811,18700.0
2010-03-31 10:05:00,19.03,19.04,18.98,18.99,16200.0,18.6811,18.6909,18.632,18.6418,16200.0
2010-03-31 10:10:00,18.99,18.99,18.93,18.93,18300.0,18.6418,18.6418,18.5829,18.5829,18300.0
2010-03-31 10:15:00,18.93,18.98,18.93,18.98,9900.0,18.5829,18.632,18.5829,18.632,9900.0
2010-03-31 10:20:00,18.98,19.0,18.95,18.98,66400.0,18.632,18.6517,18.6026,18.632,66400.0
2010-03-31 10:25:00,18.99,19.01,18.96,18.98,84000.0,18.6418,18.6615,18.6124,18.632,84000.0
2010-03-31 10:30:00,18.98,19.02,18.96,19.0,84600.0,18.632,18.6713,18.6124,18.6517,84600.0
2010-03-31 10:35:00,19.01,19.02,18.98,18.98,21600.0,18.6615,18.6713,18.632,18.632,21600.0
2010-03-31 10:40:00,18.98,19.01,18.94,18.96,47300.0,18.632,18.6615,18.5928,18.6124,47300.0
2010-03-31 10:45:00,18.96,19.0,18.95,19.0,8000.0,18.6124,18.6517,18.6026,18.6517,8000.0
2010-03-31 10:50:00,19.0,19.0,18.95,18.98,117100.0,18.6517,18.6517,18.6026,18.632,117100.0
2010-03-31 10:55:00,18.97,19.0,18.93,18.93,29600.0,18.6222,18.6517,18.5829,18.5829,29600.0
2010-03-31 11:00:00,18.94,18.94,18.89,18.91,23100.0,18.5928,18.5928,18.5437,18.5633,23100.0
2010-03-31 11:05:00,18.91,18.93,18.87,18.91,34300.0,18.5633,18.5829,18.524,18.5633,34300.0
2010-03-31 11:10:00,18.91,18.92,18.86,18.87,42800.0,18.5633,18.5731,18.5142,18.524,42800.0
2010-03-31 11:15:00,18.88,18.89,18.86,18.88,21100.0,18.5339,18.5437,18.5142,18.5339,21100.0
2010-03-31 11:20:00,18.87,18.93,18.84,18.91,42400.0,18.524,18.5829,18.4946,18.5633,42400.0
2010-03-31 11:25:00,18.9,18.91,18.87,18.89,16500.0,18.5535,18.5633,18.524,18.5437,16500.0
2010-03-31 11:30:00,18.89,18.93,18.87,18.93,20700.0,18.5437,18.5829,18.524,18.5829,20700.0
2010-03-31 11:35:00,18.93,18.94,18.93,18.93,13500.0,18.5829,18.5928,18.5829,18.5829,13500.0
2010-03-31 11:40:00,18.94,18.97,18.92,18.92,37200.0,18.5928,18.6222,18.5731,18.5731,37200.0
2010-03-31 11:45:00,18.94,18.96,18.93,18.96,7900.0,18.5928,18.6124,18.5829,18.6124,7900.0
2010-03-31 11:50:00,18.96,18.97,18.95,18.96,12100.0,18.6124,18.6222,18.6026,18.6124,12100.0
2010-03-31 11:55:00,18.96,18.96,18.95,18.95,2900.0,18.6124,18.6124,18.6026,18.6026,2900.0
2010-03-31 12:00:00,18.96,18.96,18.94,18.95,10200.0,18.6124,18.6124,18.5928,18.6026,10200.0
2010-03-31 12:05:00,18.94,18.95,18.9,18.9,20300.0,18.5928,18.6026,18.5535,18.5535,20300.0
2010-03-31 12:10:00,18.9,18.92,18.9,18.92,8800.0,18.5535,18.5731,18.5535,18.5731,8800.0
2010-03-31 12:15:00,18.92,18.96,18.92,18.96,9800.0,18.5731,18.6124,18.5731,18.6124,9800.0
2010-03-31 12:20:00,18.96,18.99,18.96,18.98,50200.0,18.6124,18.6418,18.6124,18.632,50200.0
2010-03-31 12:25:00,18.99,19.01,18.98,18.99,224800.0,18.6418,18.6615,18.632,18.6418,224800.0
2010-03-31 12:30:00,18.99,19.01,18.98,18.99,56400.0,18.6418,18.6615,18.632,18.6418,56400.0
2010-03-31 12:35:00,19.0,19.0,18.99,19.0,3100.0,18.6517,18.6517,18.6418,18.6517,3100.0
2010-03-31 12:40:00,18.99,19.01,18.98,19.01,40500.0,18.6418,18.6615,18.632,18.6615,40500.0
2010-03-31 12:45:00,19.01,19.01,18.97,19.0,65500.0,18.6615,18.6615,18.6222,18.6517,65500.0
2010-03-31 12:50:00,19.0,19.0,18.99,19.0,33900.0,18.6517,18.6517,18.6418,18.6517,33900.0
2010-03-31 12:55:00,18.99,19.01,18.99,19.0,9600.0,18.6418,18.6615,18.6418,18.6517,9600.0
2010-03-31 13:00:00,19.0,19.0,18.99,19.0,211200.0,18.6517,18.6517,18.6418,18.6517,211200.0
2010-03-31 13:05:00,19.0,19.0,18.99,19.0,24100.0,18.6517,18.6517,18.6418,18.6517,24100.0
2010-03-31 13:10:00,18.99,19.0,18.99,19.0,2200.0,18.6418,18.6517,18.6418,18.6517,2200.0
2010-03-31 13:15:00,18.99,19.0,18.99,18.99,44900.0,18.6418,18.6517,18.6418,18.6418,44900.0
2010-03-31 13:20:00,18.99,19.0,18.97,19.0,39600.0,18.6418,18.6517,18.6222,18.6517,39600.0
2010-03-31 13:25:00,19.0,19.0,18.99,19.0,39300.0,18.6517,18.6517,18.6418,18.6517,39300.0
2010-03-31 13:30:00,18.99,19.0,18.99,19.0,13700.0,18.6418,18.6517,18.6418,18.6517,13700.0
2010-03-31 13:35:00,18.99,19.0,18.99,18.99,3400.0,18.6418,18.6517,18.6418,18.6418,3400.0
2010-03-31 13:40:00,19.0,19.0,18.99,18.99,164100.0,18.6517,18.6517,18.6418,18.6418,164100.0
2010-03-31 13:45:00,18.99,19.0,18.97,18.99,90600.0,18.6418,18.6517,18.6222,18.6418,90600.0
2010-03-31 13:50:00,18.99,19.0,18.99,18.99,43400.0,18.6418,18.6517,18.6418,18.6418,43400.0
2010-03-31 13:55:00,18.98,18.99,18.98,18.99,16500.0,18.632,18.6418,18.632,18.6418,16500.0
2010-03-31 14:00:00,18.98,18.99,18.98,18.98,23900.0,18.632,18.6418,18.632,18.632,23900.0
2010-03-31 14:05:00,18.99,19.0,18.98,18.98,25000.0,18.6418,18.6517,18.632,18.632,25000.0
2010-03-31 14:10:00,18.98,18.99,18.98,18.99,6500.0,18.632,18.6418,18.632,18.6418,6500.0
2010-03-31 14:15:00,18.99,18.99,18.98,18.99,64500.0,18.6418,18.6418,18.632,18.6418,64500.0
2010-03-31 14:20:00,18.99,18.99,18.98,18.99,10000.0,18.6418,18.6418,18.632,18.6418,10000.0
2010-03-31 14:25:00,18.99,19.0,18.99,18.99,164400.0,18.6418,18.6517,18.6418,18.6418,164400.0
2010-03-31 14:30:00,19.0,19.01,18.97,18.97,229500.0,18.6517,18.6615,18.6222,18.6222,229500.0
2010-03-31 14:35:00,18.97,19.02,18.96,19.02,48100.0,18.6222,18.6713,18.6124,18.6713,48100.0
2010-03-31 14:40:00,19.02,19.09,19.02,19.09,68400.0,18.6713,18.74,18.6713,18.74,68400.0
2010-03-31 14:45:00,19.08,19.18,19.06,19.11,255700.0,18.7302,18.8284,18.7106,18.7596,255700.0
2010-03-31 14:50:00,19.11,19.15,19.09,19.14,162100.0,18.7596,18.7989,18.74,18.7891,162100.0
2010-03-31 14:55:00,19.14,19.2,19.13,19.2,68100.0,18.7891,18.848,18.7793,18.848,68100.0
2010-03-31 15:00:00,19.2,19.25,19.15,19.15,100000.0,18.848,18.8971,18.7989,18.7989,100000.0
2010-03-31 15:05:00,19.15,19.16,19.12,19.14,23700.0,18.7989,18.8087,18.7695,18.7891,23700.0
2010-03-31 15:10:00,19.14,19.16,19.13,19.16,12100.0,18.7891,18.8087,18.7793,18.8087,12100.0
2010-03-31 15:15:00,19.16,19.18,19.15,19.16,18600.0,18.8087,18.8284,18.7989,18.8087,18600.0
2010-03-31 15:20:00,19.17,19.17,19.1,19.11,30000.0,18.8185,18.8185,18.7498,18.7596,30000.0
2010-03-31 15:25:00,19.11,19.21,19.11,19.21,41400.0,18.7596,18.8578,18.7596,18.8578,41400.0
2010-03-31 15:30:00,19.21,19.24,19.19,19.22,79400.0,18.8578,18.8873,18.8382,18.8676,79400.0
2010-03-31 15:35:00,19.23,19.23,19.17,19.22,65800.0,18.8774,18.8774,18.8185,18.8676,65800.0
2010-03-31 15:40:00,19.22,19.23,19.18,19.18,35200.0,18.8676,18.8774,18.8284,18.8284,35200.0
2010-03-31 15:45:00,19.18,19.18,19.11,19.13,52200.0,18.8284,18.8284,18.7596,18.7793,52200.0
2010-03-31 15:50:00,19.12,19.13,19.11,19.13,40300.0,18.7695,18.7793,18.7596,18.7793,40300.0
2010-03-31 15:55:00,19.12,19.15,19.11,19.13,72700.0,18.7695,18.7989,18.7596,18.7793,72700.0
2010-04-01 09:30:00,19.24,19.48,19.24,19.47,52700.0,18.8873,19.1229,18.8873,19.113,52700.0
2010-04-01 09:35:00,19.48,19.57,19.45,19.48,33600.0,19.1229,19.2112,19.0934,19.1229,33600.0
2010-04-01 09:40:00,19.48,19.5,19.45,19.48,18700.0,19.1229,19.1425,19.0934,19.1229,18700.0
2010-04-01 09:45:00,19.48,19.5,19.47,19.47,19900.0,19.1229,19.1425,19.113,19.113,19900.0
2010-04-01 09:50:00,19.47,19.47,19.43,19.43,16700.0,19.113,19.113,19.0738,19.0738,16700.0
2010-04-01 09:55:00,19.44,19.44,19.42,19.43,23300.0,19.0836,19.0836,19.064,19.0738,23300.0
2010-04-01 10:00:00,19.45,19.49,19.44,19.48,36600.0,19.0934,19.1327,19.0836,19.1229,36600.0
2010-04-01 10:05:00,19.48,19.48,19.46,19.46,57000.0,19.1229,19.1229,19.1032,19.1032,57000.0
2010-04-01 10:10:00,19.47,19.47,19.46,19.46,6900.0,19.113,19.113,19.1032,19.1032,6900.0
2010-04-01 10:15:00,19.47,19.47,19.41,19.41,14500.0,19.113,19.113,19.0541,19.0541,14500.0
2010-04-01 10:20:00,19.42,19.42,19.41,19.41,8400.0,19.064,19.064,19.0541,19.0541,8400.0
2010-04-01 10:25:00,19.42,19.42,19.38,19.38,11200.0,19.064,19.064,19.0247,19.0247,11200.0
2010-04-01 10:30:00,19.38,19.4,19.35,19.4,47000.0,19.0247,19.0443,18.9952,19.0443,47000.0
2010-04-01 10:35:00,19.41,19.44,19.4,19.43,12000.0,19.0541,19.0836,19.0443,19.0738,12000.0
2010-04-01 10:40:00,19.44,19.48,19.44,19.45,30500.0,19.0836,19.1229,19.0836,19.0934,30500.0
2010-04-01 10:45:00,19.45,19.46,19.41,19.41,10600.0,19.0934,19.1032,19.0541,19.0541,10600.0
2010-04-01 10:50:00,19.42,19.45,19.41,19.44,21200.0,19.064,19.0934,19.0541,19.0836,21200.0
2010-04-01 10:55:00,19.45,19.47,19.42,19.47,22800.0,19.0934,19.113,19.064,19.113,22800.0
2010-04-01 11:00:00,19.47,19.47,19.45,19.45,6500.0,19.113,19.113,19.0934,19.0934,6500.0
2010-04-01 11:05:00,19.45,19.46,19.44,19.44,7400.0,19.0934,19.1032,19.0836,19.0836,7400.0
2010-04-01 11:10:00,19.45,19.45,19.43,19.43,18800.0,19.0934,19.0934,19.0738,19.0738,18800.0
2010-04-01 11:15:00,19.44,19.44,19.4,19.42,16100.0,19.0836,19.0836,19.0443,19.064,16100.0
2010-04-01 11:20:00,19.42,19.42,19.4,19.41,22400.0,19.064,19.064,19.0443,19.0541,22400.0
2010-04-01 11:25:00,19.41,19.43,19.4,19.43,7100.0,19.0541,19.0738,19.0443,19.0738,7100.0
2010-04-01 11:30:00,19.43,19.45,19.42,19.43,13200.0,19.0738,19.0934,19.064,19.0738,13200.0
2010-04-01 11:35:00,19.44,19.44,19.41,19.43,10300.0,19.0836,19.0836,19.0541,19.0738,10300.0
2010-04-01 11:40:00,19.43,19.44,19.42,19.43,6100.0,19.0738,19.0836,19.064,19.0738,6100.0
2010-04-01 11:45:00,19.44,19.45,19.44,19.45,2400.0,19.0836,19.0934,19.0836,19.0934,2400.0
2010-04-01 11:50:00,19.45,19.45,19.44,19.45,3200.0,19.0934,19.0934,19.0836,19.0934,3200.0
2010-04-01 11:55:00,19.45,19.46,19.44,19.45,9000.0,19.0934,19.1032,19.0836,19.0934,9000.0
2010-04-01 12:00:00,19.46,19.46,19.45,19.46,5100.0,19.1032,19.1032,19.0934,19.1032,5100.0
2010-04-01 12:05:00,19.46,19.46,19.45,19.45,7200.0,19.1032,19.1032,19.0934,19.0934,7200.0
2010-04-01 12:10:00,19.46,19.46,19.45,19.45,4800.0,19.1032,19.1032,19.0934,19.0934,4800.0
2010-04-01 12:15:00,19.46,19.46,19.43,19.43,9500.0,19.1032,19.1032,19.0738,19.0738,9500.0
2010-04-01 12:20:00,19.44,19.44,19.43,19.43,4200.0,19.0836,19.0836,19.0738,19.0738,4200.0
2010-04-01 12:25:00,19.44,19.44,19.39,19.4,28700.0,19.0836,19.0836,19.0345,19.0443,28700.0
2010-04-01 12:30:00,19.4,19.41,19.4,19.41,6300.0,19.0443,19.0541,19.0443,19.0541,6300.0
2010-04-01 12:35:00,19.41,19.42,19.41,19.41,9000.0,19.0541,19.064,19.0541,19.0541,9000.0
2010-04-01 12:40:00,19.42,19.42,19.41,19.41,4000.0,19.064,19.064,19.0541,19.0541,4000.0
2010-04-01 12:45:00,19.42,19.42,19.4,19.4,7500.0,19.064,19.064,19.0443,19.0443,7500.0
2010-04-01 12:50:00,19.41,19.41,19.4,19.41,6300.0,19.0541,19.0541,19.0443,19.0541,6300.0
2010-04-01 12:55:00,19.41,19.43,19.4,19.43,12000.0,19.0541,19.0738,19.0443,19.0738,12000.0
2010-04-01 13:00:00,19.43,19.43,19.41,19.43,18400.0,19.0738,19.0738,19.0541,19.0738,18400.0
2010-04-01 13:05:00,19.43,19.43,19.42,19.43,3600.0,19.0738,19.0738,19.064,19.0738,3600.0
2010-04-01 13:10:00,19.43,19.47,19.43,19.47,25600.0,19.0738,19.113,19.0738,19.113,25600.0
2010-04-01 13:15:00,19.46,19.48,19.46,19.48,14700.0,19.1032,19.1229,19.1032,19.1229,14700.0
2010-04-01 13:20:00,19.48,19.5,19.47,19.49,33200.0,19.1229,19.1425,19.113,19.1327,33200.0
2010-04-01 13:25:00,19.5,19.52,19.5,19.52,29700.0,19.1425,19.1621,19.1425,19.1621,29700.0
2010-04-01 13:30:00,19.52,19.52,19.51,19.52,4500.0,19.1621,19.1621,19.1523,19.1621,4500.0
2010-04-01 13:35:00,19.52,19.52,19.51,19.51,5600.0,19.1621,19.1621,19.1523,19.1523,5600.0
2010-04-01 13:40:00,19.51,19.52,19.44,19.45,43000.0,19.1523,19.1621,19.0836,19.0934,43000.0
2010-04-01 13:45:00,19.45,19.47,19.45,19.46,30800.0,19.0934,19.113,19.0934,19.1032,30800.0
2010-04-01 13:50:00,19.47,19.49,19.46,19.49,27200.0,19.113,19.1327,19.1032,19.1327,27200.0
2010-04-01 13:55:00,19.49,19.49,19.46,19.49,34100.0,19.1327,19.1327,19.1032,19.1327,34100.0
2010-04-01 14:00:00,19.49,19.49,19.46,19.46,18100.0,19.1327,19.1327,19.1032,19.1032,18100.0
2010-04-01 14:05:00,19.47,19.47,19.44,19.44,18300.0,19.113,19.113,19.0836,19.0836,18300.0
2010-04-01 14:10:00,19.45,19.45,19.43,19.44,33400.0,19.0934,19.0934,19.0738,19.0836,33400.0
2010-04-01 14:15:00,19.44,19.46,19.43,19.46,16800.0,19.0836,19.1032,19.0738,19.1032,16800.0
2010-04-01 14:20:00,19.47,19.48,19.46,19.48,13500.0,19.113,19.1229,19.1032,19.1229,13500.0
2010-04-01 14:25:00,19.48,19.48,19.45,19.45,27000.0,19.1229,19.1229,19.0934,19.0934,27000.0
2010-04-01 14:30:00,19.45,19.47,19.44,19.45,59400.0,19.0934,19.113,19.0836,19.0934,59400.0
2010-04-01 14:35:00,19.45,19.45,19.43,19.44,19100.0,19.0934,19.0934,19.0738,19.0836,19100.0
2010-04-01 14:40:00,19.43,19.44,19.4,19.42,27900.0,19.0738,19.0836,19.0443,19.064,27900.0
2010-04-01 14:45:00,19.43,19.43,19.42,19.43,15300.0,19.0738,19.0738,19.064,19.0738,15300.0
2010-04-01 14:50:00,19.42,19.45,19.42,19.44,27700.0,19.064,19.0934,19.064,19.0836,27700.0
2010-04-01 14:55:00,19.44,19.45,19.4,19.43,46700.0,19.0836,19.0934,19.0443,19.0738,46700.0
2010-04-01 15:00:00,19.43,19.46,19.42,19.45,37800.0,19.0738,19.1032,19.064,19.0934,37800.0
2010-04-01 15:05:00,19.45,19.45,19.42,19.43,29700.0,19.0934,19.0934,19.064,19.0738,29700.0
2010-04-01 15:10:00,19.43,19.43,19.42,19.43,13600.0,19.0738,19.0738,19.064,19.0738,13600.0
2010-04-01 15:15:00,19.42,19.43,19.42,19.42,11600.0,19.064,19.0738,19.064,19.064,11600.0
2010-04-01 15:20:00,19.43,19.44,19.42,19.44,28000.0,19.0738,19.0836,19.064,19.0836,28000.0
2010-04-01 15:25:00,19.44,19.48,19.43,19.48,43700.0,19.0836,19.1229,19.0738,19.1229,43700.0
2010-04-01 15:30:00,19.48,19.49,19.47,19.48,43500.0,19.1229,19.1327,19.113,19.1229,43500.0
2010-04-01 15:35:00,19.48,19.49,19.48,19.48,24500.0,19.1229,19.1327,19.1229,19.1229,24500.0
2010-04-01 15:40:00,19.49,19.49,19.48,19.49,31800.0,19.1327,19.1327,19.1229,19.1327,31800.0
2010-04-01 15:45:00,19.5,19.5,19.48,19.49,54800.0,19.1425,19.1425,19.1229,19.1327,54800.0
2010-04-01 15:50:00,19.48,19.5,19.48,19.49,51400.0,19.1229,19.1425,19.1229,19.1327,51400.0
2010-04-01 15:55:00,19.5,19.55,19.49,19.54,87600.0,19.1425,19.1916,19.1327,19.1818,87600.0
2010-04-05 09:30:00,19.55,19.69,19.55,19.6,14000.0,19.1916,19.329,19.1916,19.2407,14000.0
2010-04-05 09:35:00,19.58,19.58,19.5,19.5,6100.0,19.221,19.221,19.1425,19.1425,6100.0
2010-04-05 09:40:00,19.5,19.62,19.48,19.58,34100.0,19.1425,19.2603,19.1229,19.221,34100.0
2010-04-05 09:45:00,19.58,19.63,19.58,19.6,4200.0,19.221,19.2701,19.221,19.2407,4200.0
2010-04-05 09:50:00,19.61,19.64,19.61,19.63,7000.0,19.2505,19.2799,19.2505,19.2701,7000.0
2010-04-05 09:55:00,19.63,19.68,19.61,19.67,19400.0,19.2701,19.3192,19.2505,19.3094,19400.0
2010-04-05 10:00:00,19.69,19.7,19.63,19.67,13000.0,19.329,19.3388,19.2701,19.3094,13000.0
2010-04-05 10:05:00,19.67,19.67,19.62,19.63,5700.0,19.3094,19.3094,19.2603,19.2701,5700.0
2010-04-05 10:10:00,19.65,19.7,19.65,19.68,3900.0,19.2897,19.3388,19.2897,19.3192,3900.0
2010-04-05 10:15:00,19.67,19.68,19.64,19.65,7100.0,19.3094,19.3192,19.2799,19.2897,7100.0
2010-04-05 10:20:00,19.65,19.69,19.65,19.66,20700.0,19.2897,19.329,19.2897,19.2996,20700.0
2010-04-05 10:25:00,19.65,19.66,19.62,19.62,11500.0,19.2897,19.2996,19.2603,19.2603,11500.0
2010-04-05 10:30:00,19.63,19.63,19.61,19.61,13800.0,19.2701,19.2701,19.2505,19.2505,13800.0
2010-04-05 10:35:00,19.61,19.65,19.61,19.65,31600.0,19.2505,19.2897,19.2505,19.2897,31600.0
2010-04-05 10:40:00,19.65,19.68,19.64,19.67,24300.0,19.2897,19.3192,19.2799,19.3094,24300.0
2010-04-05 10:45:00,19.67,19.7,19.67,19.69,10400.0,19.3094,19.3388,19.3094,19.329,10400.0
2010-04-05 10:50:00,19.68,19.77,19.68,19.77,38000.0,19.3192,19.4075,19.3192,19.4075,38000.0
2010-04-05 10:55:00,19.77,19.77,19.75,19.76,12400.0,19.4075,19.4075,19.3879,19.3977,12400.0
2010-04-05 11:00:00,19.75,19.75,19.72,19.73,8800.0,19.3879,19.3879,19.3585,19.3683,8800.0
2010-04-05 11:05:00,19.72,19.75,19.72,19.75,7000.0,19.3585,19.3879,19.3585,19.3879,7000.0
2010-04-05 11:10:00,19.75,19.79,19.74,19.79,7700.0,19.3879,19.4272,19.3781,19.4272,7700.0
2010-04-05 11:15:00,19.78,19.78,19.74,19.74,10200.0,19.4174,19.4174,19.3781,19.3781,10200.0
2010-04-05 11:20:00,19.74,19.74,19.72,19.72,12700.0,19.3781,19.3781,19.3585,19.3585,12700.0
2010-04-05 11:25:00,19.72,19.72,19.7,19.7,7500.0,19.3585,19.3585,19.3388,19.3388,7500.0
2010-04-05 11:30:00,19.7,19.71,19.69,19.69,10400.0,19.3388,19.3486,19.329,19.329,10400.0
2010-04-05 11:35:00,19.69,19.7,19.69,19.69,9400.0,19.329,19.3388,19.329,19.329,9400.0
2010-04-05 11:40:00,19.69,19.7,19.69,19.69,2400.0,19.329,19.3388,19.329,19.329,2400.0
2010-04-05 11:45:00,19.69,19.7,19.66,19.67,55500.0,19.329,19.3388,19.2996,19.3094,55500.0
2010-04-05 11:50:00,19.67,19.68,19.67,19.68,34400.0,19.3094,19.3192,19.3094,19.3192,34400.0
2010-04-05 11:55:00,19.68,19.69,19.67,19.67,23500.0,19.3192,19.329,19.3094,19.3094,23500.0
2010-04-05 12:00:00,19.67,19.68,19.67,19.67,7000.0,19.3094,19.3192,19.3094,19.3094,7000.0
2010-04-05 12:05:00,19.67,19.7,19.67,19.7,8400.0,19.3094,19.3388,19.3094,19.3388,8400.0
2010-04-05 12:10:00,19.7,19.7,19.68,19.68,9800.0,19.3388,19.3388,19.3192,19.3192,9800.0
2010-04-05 12:15:00,19.69,19.7,19.68,19.69,15600.0,19.329,19.3388,19.3192,19.329,15600.0
2010-04-05 12:20:00,19.69,19.7,19.67,19.67,36100.0,19.329,19.3388,19.3094,19.3094,36100.0
2010-04-05 12:25:00,19.68,19.7,19.68,19.69,18300.0,19.3192,19.3388,19.3192,19.329,18300.0
2010-04-05 12:30:00,19.69,19.7,19.68,19.7,13100.0,19.329,19.3388,19.3192,19.3388,13100.0
2010-04-05 12:35:00,19.7,19.7,19.69,19.69,8500.0,19.3388,19.3388,19.329,19.329,8500.0
2010-04-05 12:40:00,19.7,19.7,19.67,19.68,5800.0,19.3388,19.3388,19.3094,19.3192,5800.0
2010-04-05 12:45:00,19.67,19.69,19.67,19.68,14400.0,19.3094,19.329,19.3094,19.3192,14400.0
2010-04-05 12:50:00,19.69,19.69,19.68,19.68,3000.0,19.329,19.329,19.3192,19.3192,3000.0
2010-04-05 12:55:00,19.68,19.71,19.68,19.7,15800.0,19.3192,19.3486,19.3192,19.3388,15800.0
2010-04-05 13:00:00,19.7,19.72,19.69,19.69,19500.0,19.3388,19.3585,19.329,19.329,19500.0
2010-04-05 13:05:00,19.68,19.68,19.66,19.66,22800.0,19.3192,19.3192,19.2996,19.2996,22800.0
2010-04-05 13:10:00,19.66,19.7,19.66,19.69,7300.0,19.2996,19.3388,19.2996,19.329,7300.0
2010-04-05 13:15:00,19.7,19.71,19.68,19.68,6900.0,19.3388,19.3486,19.3192,19.3192,6900.0
2010-04-05 13:20:00,19.69,19.69,19.67,19.69,12700.0,19.329,19.329,19.3094,19.329,12700.0
2010-04-05 13:25:00,19.69,19.7,19.69,19.69,8400.0,19.329,19.3388,19.329,19.329,8400.0
2010-04-05 13:30:00,19.69,19.7,19.69,19.7,1600.0,19.329,19.3388,19.329,19.3388,1600.0
2010-04-05 13:35:00,19.69,19.69,19.64,19.64,14600.0,19.329,19.329,19.2799,19.2799,14600.0
2010-04-05 13:40:00,19.64,19.65,19.63,19.63,10400.0,19.2799,19.2897,19.2701,19.2701,10400.0
2010-04-05 13:45:00,19.63,19.64,19.63,19.63,3800.0,19.2701,19.2799,19.2701,19.2701,3800.0
2010-04-05 13:50:00,19.64,19.7,19.64,19.69,14700.0,19.2799,19.3388,19.2799,19.329,14700.0
2010-04-05 13:55:00,19.69,19.69,19.67,19.67,8200.0,19.329,19.329,19.3094,19.3094,8200.0
2010-04-05 14:00:00,19.68,19.68,19.66,19.66,4200.0,19.3192,19.3192,19.2996,19.2996,4200.0
2010-04-05 14:05:00,19.66,19.7,19.66,19.7,11700.0,19.2996,19.3388,19.2996,19.3388,11700.0
2010-04-05 14:10:00,19.7,19.7,19.69,19.69,3200.0,19.3388,19.3388,19.329,19.329,3200.0
2010-04-05 14:15:00,19.7,19.7,19.69,19.69,1600.0,19.3388,19.3388,19.329,19.329,1600.0
2010-04-05 14:20:00,19.69,19.7,19.69,19.7,1700.0,19.329,19.3388,19.329,19.3388,1700.0
2010-04-05 14:25:00,19.69,19.7,19.69,19.7,8000.0,19.329,19.3388,19.329,19.3388,8000.0
2010-04-05 14:30:00,19.69,19.7,19.69,19.7,8800.0,19.329,19.3388,19.329,19.3388,8800.0
2010-04-05 14:35:00,19.69,19.7,19.68,19.7,18200.0,19.329,19.3388,19.3192,19.3388,18200.0
2010-04-05 14:40:00,19.7,19.73,19.7,19.7,14800.0,19.3388,19.3683,19.3388,19.3388,14800.0
2010-04-05 14:45:00,19.71,19.73,19.7,19.72,6000.0,19.3486,19.3683,19.3388,19.3585,6000.0
2010-04-05 14:50:00,19.71,19.73,19.71,19.73,11100.0,19.3486,19.3683,19.3486,19.3683,11100.0
2010-04-05 14:55:00,19.73,19.74,19.69,19.7,15400.0,19.3683,19.3781,19.329,19.3388,15400.0
2010-04-05 15:00:00,19.69,19.72,19.69,19.72,10600.0,19.329,19.3585,19.329,19.3585,10600.0
2010-04-05 15:05:00,19.72,19.72,19.7,19.71,8600.0,19.3585,19.3585,19.3388,19.3486,8600.0
2010-04-05 15:10:00,19.71,19.73,19.7,19.73,26600.0,19.3486,19.3683,19.3388,19.3683,26600.0
2010-04-05 15:15:00,19.73,19.74,19.72,19.73,28600.0,19.3683,19.3781,19.3585,19.3683,28600.0
2010-04-05 15:20:00,19.72,19.76,19.72,19.75,19500.0,19.3585,19.3977,19.3585,19.3879,19500.0
2010-04-05 15:25:00,19.75,19.76,19.75,19.75,11400.0,19.3879,19.3977,19.3879,19.3879,11400.0
2010-04-05 15:30:00,19.75,19.76,19.7,19.7,29500.0,19.3879,19.3977,19.3388,19.3388,29500.0
2010-04-05 15:35:00,19.7,19.71,19.68,19.69,16400.0,19.3388,19.3486,19.3192,19.329,16400.0
2010-04-05 15:40:00,19.68,19.69,19.68,19.68,14800.0,19.3192,19.329,19.3192,19.3192,14800.0
2010-04-05 15:45:00,19.68,19.74,19.68,19.72,43700.0,19.3192,19.3781,19.3192,19.3585,43700.0
2010-04-05 15:50:00,19.72,19.75,19.71,19.74,31700.0,19.3585,19.3879,19.3486,19.3781,31700.0
2010-04-05 15:55:00,19.74,19.77,19.74,19.77,47500.0,19.3781,19.4075,19.3781,19.4075,47500.0
2010-04-06 09:30:00,19.69,19.69,19.59,19.61,32800.0,19.329,19.329,19.2308,19.2505,32800.0
2010-04-06 09:35:00,19.62,19.66,19.61,19.62,10600.0,19.2603,19.2996,19.2505,19.2603,10600.0
2010-04-06 09:40:00,19.61,19.61,19.51,19.55,21700.0,19.2505,19.2505,19.1523,19.1916,21700.0
2010-04-06 09:45:00,19.56,19.59,19.54,19.58,16300.0,19.2014,19.2308,19.1818,19.221,16300.0
2010-04-06 09:50:00,19.58,19.58,19.55,19.57,12100.0,19.221,19.221,19.1916,19.2112,12100.0
2010-04-06 09:55:00,19.57,19.66,19.56,19.65,12500.0,19.2112,19.2996,19.2014,19.2897,12500.0
2010-04-06 10:00:00,19.65,19.65,19.57,19.63,23000.0,19.2897,19.2897,19.2112,19.2701,23000.0
2010-04-06 10:05:00,19.62,19.63,19.59,19.61,17600.0,19.2603,19.2701,19.2308,19.2505,17600.0
2010-04-06 10:10:00,19.61,19.64,19.59,19.61,31900.0,19.2505,19.2799,19.2308,19.2505,31900.0
2010-04-06 10:15:00,19.61,19.63,19.55,19.56,38000.0,19.2505,19.2701,19.1916,19.2014,38000.0
2010-04-06 10:20:00,19.56,19.59,19.55,19.58,32400.0,19.2014,19.2308,19.1916,19.221,32400.0
2010-04-06 10:25:00,19.58,19.59,19.55,19.56,17900.0,19.221,19.2308,19.1916,19.2014,17900.0
2010-04-06 10:30:00,19.56,19.57,19.54,19.55,23600.0,19.2014,19.2112,19.1818,19.1916,23600.0
2010-04-06 10:35:00,19.55,19.56,19.5,19.5,15600.0,19.1916,19.2014,19.1425,19.1425,15600.0
2010-04-06 10:40:00,19.5,19.54,19.49,19.53,19600.0,19.1425,19.1818,19.1327,19.1719,19600.0
2010-04-06 10:45:00,19.54,19.55,19.51,19.51,11100.0,19.1818,19.1916,19.1523,19.1523,11100.0
2010-04-06 10:50:00,19.52,19.52,19.51,19.51,10600.0,19.1621,19.1621,19.1523,19.1523,10600.0
2010-04-06 10:55:00,19.51,19.54,19.51,19.53,18600.0,19.1523,19.1818,19.1523,19.1719,18600.0
2010-04-06 11:00:00,19.54,19.58,19.53,19.58,20100.0,19.1818,19.221,19.1719,19.221,20100.0
2010-04-06 11:05:00,19.58,19.63,19.58,19.59,12600.0,19.221,19.2701,19.221,19.2308,12600.0
2010-04-06 11:10:00,19.6,19.6,19.59,19.59,15700.0,19.2407,19.2407,19.2308,19.2308,15700.0
2010-04-06 11:15:00,19.59,19.59,19.56,19.58,18600.0,19.2308,19.2308,19.2014,19.221,18600.0
2010-04-06 11:20:00,19.58,19.61,19.57,19.57,12800.0,19.221,19.2505,19.2112,19.2112,12800.0
2010-04-06 11:25:00,19.57,19.61,19.57,19.59,20200.0,19.2112,19.2505,19.2112,19.2308,20200.0
2010-04-06 11:30:00,19.59,19.6,19.58,19.59,22000.0,19.2308,19.2407,19.221,19.2308,22000.0
2010-04-06 11:35:00,19.58,19.6,19.56,19.56,20400.0,19.221,19.2407,19.2014,19.2014,20400.0
2010-04-06 11:40:00,19.55,19.6,19.55,19.58,25100.0,19.1916,19.2407,19.1916,19.221,25100.0
2010-04-06 11:45:00,19.59,19.6,19.58,19.6,18900.0,19.2308,19.2407,19.221,19.2407,18900.0
2010-04-06 11:50:00,19.61,19.62,19.58,19.58,24000.0,19.2505,19.2603,19.221,19.221,24000.0
2010-04-06 11:55:00,19.58,19.59,19.56,19.59,10200.0,19.221,19.2308,19.2014,19.2308,10200.0
2010-04-06 12:00:00,19.59,19.62,19.59,19.59,37700.0,19.2308,19.2603,19.2308,19.2308,37700.0
2010-04-06 12:05:00,19.59,19.6,19.57,19.58,57500.0,19.2308,19.2407,19.2112,19.221,57500.0
2010-04-06 12:10:00,19.58,19.6,19.58,19.6,6300.0,19.221,19.2407,19.221,19.2407,6300.0
2010-04-06 12:15:00,19.59,19.6,19.59,19.59,4000.0,19.2308,19.2407,19.2308,19.2308,4000.0
2010-04-06 12:20:00,19.6,19.6,19.59,19.59,2900.0,19.2407,19.2407,19.2308,19.2308,2900.0
2010-04-06 12:25:00,19.59,19.6,19.59,19.6,7700.0,19.2308,19.2407,19.2308,19.2407,7700.0
2010-04-06 12:30:00,19.59,19.6,19.58,19.59,15600.0,19.2308,19.2407,19.221,19.2308,15600.0
2010-04-06 12:35:00,19.58,19.6,19.58,19.6,12800.0,19.221,19.2407,19.221,19.2407,12800.0
2010-04-06 12:40:00,19.59,19.62,19.58,19.62,30500.0,19.2308,19.2603,19.221,19.2603,30500.0
2010-04-06 12:45:00,19.61,19.62,19.6,19.62,6200.0,19.2505,19.2603,19.2407,19.2603,6200.0
2010-04-06 12:50:00,19.62,19.62,19.6,19.61,7700.0,19.2603,19.2603,19.2407,19.2505,7700.0
2010-04-06 12:55:00,19.6,19.64,19.6,19.62,30500.0,19.2407,19.2799,19.2407,19.2603,30500.0
2010-04-06 13:00:00,19.62,19.63,19.6,19.62,39600.0,19.2603,19.2701,19.2407,19.2603,39600.0
2010-04-06 13:05:00,19.62,19.63,19.61,19.62,29700.0,19.2603,19.2701,19.2505,19.2603,29700.0
2010-04-06 13:10:00,19.61,19.63,19.58,19.58,18100.0,19.2505,19.2701,19.221,19.221,18100.0
2010-04-06 13:15:00,19.58,19.6,19.58,19.6,8200.0,19.221,19.2407,19.221,19.2407,8200.0
2010-04-06 13:20:00,19.59,19.6,19.59,19.6,7300.0,19.2308,19.2407,19.2308,19.2407,7300.0
2010-04-06 13:25:00,19.6,19.61,19.59,19.6,11200.0,19.2407,19.2505,19.2308,19.2407,11200.0
2010-04-06 13:30:00,19.61,19.61,19.6,19.61,3700.0,19.2505,19.2505,19.2407,19.2505,3700.0
2010-04-06 13:35:00,19.6,19.61,19.6,19.61,5800.0,19.2407,19.2505,19.2407,19.2505,5800.0
2010-04-06 13:40:00,19.6,19.66,19.6,19.65,29300.0,19.2407,19.2996,19.2407,19.2897,29300.0
2010-04-06 13:45:00,19.65,19.66,19.62,19.63,9900.0,19.2897,19.2996,19.2603,19.2701,9900.0
2010-04-06 13:50:00,19.62,19.63,19.62,19.63,5600.0,19.2603,19.2701,19.2603,19.2701,5600.0
2010-04-06 13:55:00,19.63,19.64,19.61,19.64,21400.0,19.2701,19.2799,19.2505,19.2799,21400.0
2010-04-06 14:00:00,19.64,19.65,19.62,19.64,13400.0,19.2799,19.2897,19.2603,19.2799,13400.0
2010-04-06 14:05:00,19.65,19.66,19.65,19.66,24200.0,19.2897,19.2996,19.2897,19.2996,24200.0
2010-04-06 14:10:00,19.65,19.67,19.65,19.65,14300.0,19.2897,19.3094,19.2897,19.2897,14300.0
2010-04-06 14:15:00,19.65,19.69,19.65,19.69,24300.0,19.2897,19.329,19.2897,19.329,24300.0
2010-04-06 14:20:00,19.69,19.73,19.68,19.72,40000.0,19.329,19.3683,19.3192,19.3585,40000.0
2010-04-06 14:25:00,19.72,19.72,19.66,19.67,20400.0,19.3585,19.3585,19.2996,19.3094,20400.0
2010-04-06 14:30:00,19.66,19.71,19.66,19.71,27200.0,19.2996,19.3486,19.2996,19.3486,27200.0
2010-04-06 14:35:00,19.7,19.74,19.7,19.74,22400.0,19.3388,19.3781,19.3388,19.3781,22400.0
2010-04-06 14:40:00,19.74,19.77,19.74,19.76,30300.0,19.3781,19.4075,19.3781,19.3977,30300.0
2010-04-06 14:45:00,19.75,19.78,19.75,19.76,24300.0,19.3879,19.4174,19.3879,19.3977,24300.0
2010-04-06 14:50:00,19.76,19.77,19.76,19.77,10900.0,19.3977,19.4075,19.3977,19.4075,10900.0
2010-04-06 14:55:00,19.76,19.77,19.75,19.75,8100.0,19.3977,19.4075,19.3879,19.3879,8100.0
2010-04-06 15:00:00,19.75,19.76,19.73,19.74,28100.0,19.3879,19.3977,19.3683,19.3781,28100.0
2010-04-06 15:05:00,19.73,19.74,19.71,19.72,24900.0,19.3683,19.3781,19.3486,19.3585,24900.0
2010-04-06 15:10:00,19.71,19.72,19.68,19.69,37900.0,19.3486,19.3585,19.3192,19.329,37900.0
2010-04-06 15:15:00,19.68,19.69,19.68,19.69,40600.0,19.3192,19.329,19.3192,19.329,40600.0
2010-04-06 15:20:00,19.7,19.71,19.69,19.7,27900.0,19.3388,19.3486,19.329,19.3388,27900.0
2010-04-06 15:25:00,19.7,19.71,19.69,19.69,16000.0,19.3388,19.3486,19.329,19.329,16000.0
2010-04-06 15:30:00,19.69,19.71,19.67,19.7,48100.0,19.329,19.3486,19.3094,19.3388,48100.0
2010-04-06 15:35:00,19.71,19.71,19.7,19.71,6700.0,19.3486,19.3486,19.3388,19.3486,6700.0
2010-04-06 15:40:00,19.7,19.74,19.7,19.74,39900.0,19.3388,19.3781,19.3388,19.3781,39900.0
2010-04-06 15:45:00,19.74,19.77,19.73,19.76,110800.0,19.3781,19.4075,19.3683,19.3977,110800.0
2010-04-06 15:50:00,19.76,19.84,19.74,19.84,397400.0,19.3977,19.4763,19.3781,19.4763,397400.0
2010-04-06 15:55:00,19.84,19.96,19.83,19.96,617300.0,19.4763,19.5941,19.4664,19.5941,617300.0
2010-04-07 09:30:00,19.88,19.92,19.75,19.75,19900.0,19.5155,19.5548,19.3879,19.3879,19900.0
2010-04-07 09:35:00,19.77,19.85,19.73,19.8,30200.0,19.4075,19.4861,19.3683,19.437,30200.0
2010-04-07 09:40:00,19.81,19.81,19.77,19.79,18700.0,19.4468,19.4468,19.4075,19.4272,18700.0
2010-04-07 09:45:00,19.81,19.82,19.76,19.8,19900.0,19.4468,19.4566,19.3977,19.437,19900.0
2010-04-07 09:50:00,19.79,19.84,19.79,19.8,30300.0,19.4272,19.4763,19.4272,19.437,30300.0
2010-04-07 09:55:00,19.8,19.81,19.75,19.76,12900.0,19.437,19.4468,19.3879,19.3977,12900.0
2010-04-07 10:00:00,19.76,19.77,19.72,19.72,7500.0,19.3977,19.4075,19.3585,19.3585,7500.0
2010-04-07 10:05:00,19.73,19.74,19.72,19.74,9300.0,19.3683,19.3781,19.3585,19.3781,9300.0
2010-04-07 10:10:00,19.73,19.74,19.7,19.71,8700.0,19.3683,19.3781,19.3388,19.3486,8700.0
2010-04-07 10:15:00,19.71,19.74,19.7,19.74,46300.0,19.3486,19.3781,19.3388,19.3781,46300.0
2010-04-07 10:20:00,19.73,19.74,19.66,19.67,35600.0,19.3683,19.3781,19.2996,19.3094,35600.0
2010-04-07 10:25:00,19.66,19.7,19.66,19.66,28800.0,19.2996,19.3388,19.2996,19.2996,28800.0
2010-04-07 10:30:00,19.66,19.72,19.65,19.71,58500.0,19.2996,19.3585,19.2897,19.3486,58500.0
2010-04-07 10:35:00,19.71,19.72,19.7,19.71,16000.0,19.3486,19.3585,19.3388,19.3486,16000.0
2010-04-07 10:40:00,19.7,19.71,19.66,19.71,57400.0,19.3388,19.3486,19.2996,19.3486,57400.0
2010-04-07 10:45:00,19.7,19.71,19.67,19.7,39700.0,19.3388,19.3486,19.3094,19.3388,39700.0
2010-04-07 10:50:00,19.7,19.73,19.69,19.71,30100.0,19.3388,19.3683,19.329,19.3486,30100.0
2010-04-07 10:55:00,19.71,19.73,19.7,19.73,17400.0,19.3486,19.3683,19.3388,19.3683,17400.0
2010-04-07 11:00:00,19.73,19.74,19.71,19.74,36300.0,19.3683,19.3781,19.3486,19.3781,36300.0
2010-04-07 11:05:00,19.73,19.81,19.73,19.8,33400.0,19.3683,19.4468,19.3683,19.437,33400.0
2010-04-07 11:10:00,19.81,19.83,19.79,19.83,25700.0,19.4468,19.4664,19.4272,19.4664,25700.0
2010-04-07 11:15:00,19.83,19.86,19.81,19.83,36900.0,19.4664,19.4959,19.4468,19.4664,36900.0
2010-04-07 11:20:00,19.83,19.88,19.83,19.86,37800.0,19.4664,19.5155,19.4664,19.4959,37800.0
2010-04-07 11:25:00,19.86,19.89,19.86,19.88,14300.0,19.4959,19.5253,19.4959,19.5155,14300.0
2010-04-07 11:30:00,19.88,19.88,19.84,19.84,7100.0,19.5155,19.5155,19.4763,19.4763,7100.0
2010-04-07 11:35:00,19.85,19.85,19.8,19.81,11900.0,19.4861,19.4861,19.437,19.4468,11900.0
2010-04-07 11:40:00,19.81,19.82,19.8,19.82,13200.0,19.4468,19.4566,19.437,19.4566,13200.0
2010-04-07 11:45:00,19.82,19.82,19.8,19.81,7000.0,19.4566,19.4566,19.437,19.4468,7000.0
2010-04-07 11:50:00,19.81,19.82,19.8,19.81,13300.0,19.4468,19.4566,19.437,19.4468,13300.0
2010-04-07 11:55:00,19.81,19.82,19.79,19.81,34200.0,19.4468,19.4566,19.4272,19.4468,34200.0
2010-04-07 12:00:00,19.8,19.83,19.8,19.8,9800.0,19.437,19.4664,19.437,19.437,9800.0
2010-04-07 12:05:00,19.8,19.81,19.8,19.81,29600.0,19.437,19.4468,19.437,19.4468,29600.0
2010-04-07 12:10:00,19.81,19.83,19.8,19.8,21200.0,19.4468,19.4664,19.437,19.437,21200.0
2010-04-07 12:15:00,19.8,19.82,19.78,19.78,40800.0,19.437,19.4566,19.4174,19.4174,40800.0
2010-04-07 12:20:00,19.78,19.78,19.76,19.77,12100.0,19.4174,19.4174,19.3977,19.4075,12100.0
2010-04-07 12:25:00,19.77,19.77,19.74,19.74,7400.0,19.4075,19.4075,19.3781,19.3781,7400.0
2010-04-07 12:30:00,19.75,19.76,19.74,19.76,11400.0,19.3879,19.3977,19.3781,19.3977,11400.0
2010-04-07 12:35:00,19.75,19.76,19.73,19.74,13500.0,19.3879,19.3977,19.3683,19.3781,13500.0
2010-04-07 12:40:00,19.73,19.74,19.72,19.73,10200.0,19.3683,19.3781,19.3585,19.3683,10200.0
2010-04-07 12:45:00,19.73,19.73,19.72,19.73,3300.0,19.3683,19.3683,19.3585,19.3683,3300.0
2010-04-07 12:50:00,19.73,19.73,19.71,19.72,15100.0,19.3683,19.3683,19.3486,19.3585,15100.0
2010-04-07 12:55:00,19.71,19.72,19.69,19.71,26000.0,19.3486,19.3585,19.329,19.3486,26000.0
2010-04-07 13:00:00,19.7,19.74,19.7,19.72,22000.0,19.3388,19.3781,19.3388,19.3585,22000.0
2010-04-07 13:05:00,19.72,19.75,19.72,19.74,25900.0,19.3585,19.3879,19.3585,19.3781,25900.0
2010-04-07 13:10:00,19.74,19.75,19.72,19.72,16300.0,19.3781,19.3879,19.3585,19.3585,16300.0
2010-04-07 13:15:00,19.73,19.75,19.72,19.75,10800.0,19.3683,19.3879,19.3585,19.3879,10800.0
2010-04-07 13:20:00,19.75,19.76,19.74,19.75,7400.0,19.3879,19.3977,19.3781,19.3879,7400.0
2010-04-07 13:25:00,19.76,19.79,19.76,19.79,19200.0,19.3977,19.4272,19.3977,19.4272,19200.0
2010-04-07 13:30:00,19.79,19.79,19.78,19.79,14700.0,19.4272,19.4272,19.4174,19.4272,14700.0
2010-04-07 13:35:00,19.78,19.78,19.77,19.77,9500.0,19.4174,19.4174,19.4075,19.4075,9500.0
2010-04-07 13:40:00,19.78,19.79,19.73,19.74,32900.0,19.4174,19.4272,19.3683,19.3781,32900.0
2010-04-07 13:45:00,19.74,19.75,19.72,19.73,14900.0,19.3781,19.3879,19.3585,19.3683,14900.0
2010-04-07 13:50:00,19.74,19.75,19.73,19.75,12400.0,19.3781,19.3879,19.3683,19.3879,12400.0
2010-04-07 13:55:00,19.75,19.75,19.73,19.75,31700.0,19.3879,19.3879,19.3683,19.3879,31700.0
2010-04-07 14:00:00,19.75,19.75,19.72,19.72,17000.0,19.3879,19.3879,19.3585,19.3585,17000.0
2010-04-07 14:05:00,19.73,19.77,19.72,19.74,58000.0,19.3683,19.4075,19.3585,19.3781,58000.0
2010-04-07 14:10:00,19.73,19.75,19.72,19.73,35400.0,19.3683,19.3879,19.3585,19.3683,35400.0
2010-04-07 14:15:00,19.73,19.74,19.67,19.69,148300.0,19.3683,19.3781,19.3094,19.329,148300.0
2010-04-07 14:20:00,19.69,19.7,19.63,19.68,107300.0,19.329,19.3388,19.2701,19.3192,107300.0
2010-04-07 14:25:00,19.67,19.7,19.66,19.69,33300.0,19.3094,19.3388,19.2996,19.329,33300.0
2010-04-07 14:30:00,19.69,19.72,19.67,19.72,65000.0,19.329,19.3585,19.3094,19.3585,65000.0
2010-04-07 14:35:00,19.71,19.73,19.71,19.73,13400.0,19.3486,19.3683,19.3486,19.3683,13400.0
2010-04-07 14:40:00,19.72,19.73,19.69,19.71,45300.0,19.3585,19.3683,19.329,19.3486,45300.0
2010-04-07 14:45:00,19.71,19.72,19.69,19.7,30600.0,19.3486,19.3585,19.329,19.3388,30600.0
2010-04-07 14:50:00,19.7,19.74,19.69,19.72,47700.0,19.3388,19.3781,19.329,19.3585,47700.0
2010-04-07 14:55:00,19.72,19.73,19.69,19.73,73800.0,19.3585,19.3683,19.329,19.3683,73800.0
2010-04-07 15:00:00,19.73,19.73,19.69,19.7,88600.0,19.3683,19.3683,19.329,19.3388,88600.0
2010-04-07 15:05:00,19.7,19.71,19.69,19.7,126900.0,19.3388,19.3486,19.329,19.3388,126900.0
2010-04-07 15:10:00,19.7,19.71,19.68,19.68,71000.0,19.3388,19.3486,19.3192,19.3192,71000.0
2010-04-07 15:15:00,19.68,19.73,19.65,19.71,102500.0,19.3192,19.3683,19.2897,19.3486,102500.0
2010-04-07 15:20:00,19.7,19.7,19.67,19.7,71100.0,19.3388,19.3388,19.3094,19.3388,71100.0
2010-04-07 15:25:00,19.69,19.7,19.68,19.68,16600.0,19.329,19.3388,19.3192,19.3192,16600.0
2010-04-07 15:30:00,19.68,19.7,19.65,19.65,66300.0,19.3192,19.3388,19.2897,19.2897,66300.0
2010-04-07 15:35:00,19.65,19.7,19.63,19.7,68800.0,19.2897,19.3388,19.2701,19.3388,68800.0
2010-04-07 15:40:00,19.7,19.7,19.67,19.69,51800.0,19.3388,19.3388,19.3094,19.329,51800.0
2010-04-07 15:45:00,19.69,19.71,19.69,19.7,20100.0,19.329,19.3486,19.329,19.3388,20100.0
2010-04-07 15:50:00,19.71,19.71,19.7,19.7,30800.0,19.3486,19.3486,19.3388,19.3388,30800.0
2010-04-07 15:55:00,19.7,19.75,19.7,19.75,104400.0,19.3388,19.3879,19.3388,19.3879,104400.0
2010-04-08 09:30:00,19.68,19.74,19.58,19.74,41000.0,19.3192,19.3781,19.221,19.3781,41000.0
2010-04-08 09:35:00,19.75,19.79,19.71,19.78,49200.0,19.3879,19.4272,19.3486,19.4174,49200.0
2010-04-08 09:40:00,19.75,19.77,19.68,19.75,44200.0,19.3879,19.4075,19.3192,19.3879,44200.0
2010-04-08 09:45:00,19.74,19.75,19.67,19.68,13900.0,19.3781,19.3879,19.3094,19.3192,13900.0
2010-04-08 09:50:00,19.67,19.67,19.63,19.65,14100.0,19.3094,19.3094,19.2701,19.2897,14100.0
2010-04-08 09:55:00,19.65,19.66,19.62,19.66,22300.0,19.2897,19.2996,19.2603,19.2996,22300.0
2010-04-08 10:00:00,19.67,19.76,19.66,19.76,36000.0,19.3094,19.3977,19.2996,19.3977,36000.0
2010-04-08 10:05:00,19.76,19.77,19.68,19.68,36700.0,19.3977,19.4075,19.3192,19.3192,36700.0
2010-04-08 10:10:00,19.68,19.75,19.68,19.72,11700.0,19.3192,19.3879,19.3192,19.3585,11700.0
2010-04-08 10:15:00,19.72,19.73,19.71,19.71,8100.0,19.3585,19.3683,19.3486,19.3486,8100.0
2010-04-08 10:20:00,19.71,19.72,19.68,19.72,15400.0,19.3486,19.3585,19.3192,19.3585,15400.0
2010-04-08 10:25:00,19.74,19.74,19.7,19.73,14900.0,19.3781,19.3781,19.3388,19.3683,14900.0
2010-04-08 10:30:00,19.74,19.78,19.74,19.77,12100.0,19.3781,19.4174,19.3781,19.4075,12100.0
2010-04-08 10:35:00,19.78,19.78,19.72,19.72,21700.0,19.4174,19.4174,19.3585,19.3585,21700.0
2010-04-08 10:40:00,19.72,19.72,19.67,19.67,10200.0,19.3585,19.3585,19.3094,19.3094,10200.0
2010-04-08 10:45:00,19.68,19.7,19.67,19.69,27600.0,19.3192,19.3388,19.3094,19.329,27600.0
2010-04-08 10:50:00,19.69,19.71,19.68,19.7,21500.0,19.329,19.3486,19.3192,19.3388,21500.0
2010-04-08 10:55:00,19.7,19.7,19.66,19.67,13300.0,19.3388,19.3388,19.2996,19.3094,13300.0
2010-04-08 11:00:00,19.67,19.69,19.67,19.69,12800.0,19.3094,19.329,19.3094,19.329,12800.0
2010-04-08 11:05:00,19.69,19.69,19.65,19.68,47800.0,19.329,19.329,19.2897,19.3192,47800.0
2010-04-08 11:10:00,19.68,19.68,19.63,19.64,9400.0,19.3192,19.3192,19.2701,19.2799,9400.0
2010-04-08 11:15:00,19.64,19.65,19.59,19.59,9800.0,19.2799,19.2897,19.2308,19.2308,9800.0
2010-04-08 11:20:00,19.59,19.59,19.57,19.58,12500.0,19.2308,19.2308,19.2112,19.221,12500.0
2010-04-08 11:25:00,19.58,19.58,19.57,19.57,10900.0,19.221,19.221,19.2112,19.2112,10900.0
2010-04-08 11:30:00,19.58,19.61,19.57,19.58,20100.0,19.221,19.2505,19.2112,19.221,20100.0
2010-04-08 11:35:00,19.58,19.59,19.57,19.59,9000.0,19.221,19.2308,19.2112,19.2308,9000.0
2010-04-08 11:40:00,19.59,19.6,19.57,19.59,15100.0,19.2308,19.2407,19.2112,19.2308,15100.0
2010-04-08 11:45:00,19.59,19.62,19.59,19.62,13200.0,19.2308,19.2603,19.2308,19.2603,13200.0
2010-04-08 11:50:00,19.63,19.63,19.6,19.61,9500.0,19.2701,19.2701,19.2407,19.2505,9500.0
2010-04-08 11:55:00,19.61,19.67,19.6,19.67,22200.0,19.2505,19.3094,19.2407,19.3094,22200.0
2010-04-08 12:00:00,19.67,19.69,19.64,19.68,38700.0,19.3094,19.329,19.2799,19.3192,38700.0
2010-04-08 12:05:00,19.68,19.7,19.67,19.68,8000.0,19.3192,19.3388,19.3094,19.3192,8000.0
2010-04-08 12:10:00,19.67,19.69,19.67,19.68,5700.0,19.3094,19.329,19.3094,19.3192,5700.0
2010-04-08 12:15:00,19.69,19.69,19.67,19.69,11100.0,19.329,19.329,19.3094,19.329,11100.0
2010-04-08 12:20:00,19.68,19.78,19.68,19.77,48500.0,19.3192,19.4174,19.3192,19.4075,48500.0
2010-04-08 12:25:00,19.76,19.78,19.73,19.76,35600.0,19.3977,19.4174,19.3683,19.3977,35600.0
2010-04-08 12:30:00,19.76,19.79,19.74,19.79,36000.0,19.3977,19.4272,19.3781,19.4272,36000.0
2010-04-08 12:35:00,19.79,19.81,19.78,19.81,40900.0,19.4272,19.4468,19.4174,19.4468,40900.0
2010-04-08 12:40:00,19.8,19.81,19.8,19.8,6800.0,19.437,19.4468,19.437,19.437,6800.0
2010-04-08 12:45:00,19.8,19.83,19.8,19.81,29000.0,19.437,19.4664,19.437,19.4468,29000.0
2010-04-08 12:50:00,19.81,19.83,19.79,19.8,19500.0,19.4468,19.4664,19.4272,19.437,19500.0
2010-04-08 12:55:00,19.8,19.84,19.8,19.84,14100.0,19.437,19.4763,19.437,19.4763,14100.0
2010-04-08 13:00:00,19.83,19.83,19.8,19.81,18700.0,19.4664,19.4664,19.437,19.4468,18700.0
2010-04-08 13:05:00,19.82,19.82,19.8,19.8,10800.0,19.4566,19.4566,19.437,19.437,10800.0
2010-04-08 13:10:00,19.81,19.81,19.8,19.8,19800.0,19.4468,19.4468,19.437,19.437,19800.0
2010-04-08 13:15:00,19.8,19.81,19.8,19.8,10100.0,19.437,19.4468,19.437,19.437,10100.0
2010-04-08 13:20:00,19.8,19.81,19.8,19.81,14900.0,19.437,19.4468,19.437,19.4468,14900.0
2010-04-08 13:25:00,19.8,19.81,19.8,19.81,5800.0,19.437,19.4468,19.437,19.4468,5800.0
2010-04-08 13:30:00,19.81,19.83,19.8,19.8,33200.0,19.4468,19.4664,19.437,19.437,33200.0
2010-04-08 13:35:00,19.8,19.82,19.8,19.8,24400.0,19.437,19.4566,19.437,19.437,24400.0
2010-04-08 13:40:00,19.8,19.81,19.77,19.8,24100.0,19.437,19.4468,19.4075,19.437,24100.0
2010-04-08 13:45:00,19.8,19.8,19.77,19.77,18200.0,19.437,19.437,19.4075,19.4075,18200.0
2010-04-08 13:50:00,19.77,19.78,19.76,19.77,33800.0,19.4075,19.4174,19.3977,19.4075,33800.0
2010-04-08 13:55:00,19.76,19.77,19.74,19.76,29900.0,19.3977,19.4075,19.3781,19.3977,29900.0
2010-04-08 14:00:00,19.75,19.82,19.75,19.8,168500.0,19.3879,19.4566,19.3879,19.437,168500.0
2010-04-08 14:05:00,19.81,19.83,19.78,19.83,21200.0,19.4468,19.4664,19.4174,19.4664,21200.0
2010-04-08 14:10:00,19.83,19.83,19.8,19.82,21000.0,19.4664,19.4664,19.437,19.4566,21000.0
2010-04-08 14:15:00,19.82,19.86,19.81,19.83,38500.0,19.4566,19.4959,19.4468,19.4664,38500.0
2010-04-08 14:20:00,19.84,19.86,19.83,19.85,44900.0,19.4763,19.4959,19.4664,19.4861,44900.0
2010-04-08 14:25:00,19.84,19.85,19.84,19.84,22600.0,19.4763,19.4861,19.4763,19.4763,22600.0
2010-04-08 14:30:00,19.85,19.86,19.83,19.86,27800.0,19.4861,19.4959,19.4664,19.4959,27800.0
2010-04-08 14:35:00,19.85,19.86,19.83,19.84,24500.0,19.4861,19.4959,19.4664,19.4763,24500.0
2010-04-08 14:40:00,19.84,19.88,19.84,19.86,33000.0,19.4763,19.5155,19.4763,19.4959,33000.0
2010-04-08 14:45:00,19.85,19.88,19.85,19.88,14000.0,19.4861,19.5155,19.4861,19.5155,14000.0
2010-04-08 14:50:00,19.88,19.9,19.88,19.88,22300.0,19.5155,19.5352,19.5155,19.5155,22300.0
2010-04-08 14:55:00,19.88,19.89,19.87,19.87,18200.0,19.5155,19.5253,19.5057,19.5057,18200.0
2010-04-08 15:00:00,19.87,19.88,19.85,19.85,19800.0,19.5057,19.5155,19.4861,19.4861,19800.0
2010-04-08 15:05:00,19.85,19.87,19.84,19.85,43100.0,19.4861,19.5057,19.4763,19.4861,43100.0
2010-04-08 15:10:00,19.85,19.86,19.84,19.85,24200.0,19.4861,19.4959,19.4763,19.4861,24200.0
2010-04-08 15:15:00,19.84,19.86,19.84,19.86,25500.0,19.4763,19.4959,19.4763,19.4959,25500.0
2010-04-08 15:20:00,19.86,19.86,19.85,19.85,21300.0,19.4959,19.4959,19.4861,19.4861,21300.0
2010-04-08 15:25:00,19.85,19.86,19.84,19.84,18500.0,19.4861,19.4959,19.4763,19.4763,18500.0
2010-04-08 15:30:00,19.84,19.85,19.84,19.84,17400.0,19.4763,19.4861,19.4763,19.4763,17400.0
2010-04-08 15:35:00,19.84,19.85,19.83,19.83,42400.0,19.4763,19.4861,19.4664,19.4664,42400.0
2010-04-08 15:40:00,19.83,19.83,19.8,19.81,49800.0,19.4664,19.4664,19.437,19.4468,49800.0
2010-04-08 15:45:00,19.81,19.89,19.8,19.86,113700.0,19.4468,19.5253,19.437,19.4959,113700.0
2010-04-08 15:50:00,19.86,19.87,19.86,19.86,25800.0,19.4959,19.5057,19.4959,19.4959,25800.0
2010-04-08 15:55:00,19.86,19.89,19.86,19.88,116800.0,19.4959,19.5253,19.4959,19.5155,116800.0
2010-04-09 09:30:00,19.89,19.9,19.82,19.89,21800.0,19.5253,19.5352,19.4566,19.5253,21800.0
2010-04-09 09:35:00,19.89,19.89,19.83,19.89,13000.0,19.5253,19.5253,19.4664,19.5253,13000.0
2010-04-09 09:40:00,19.89,19.89,19.86,19.86,13600.0,19.5253,19.5253,19.4959,19.4959,13600.0
2010-04-09 09:45:00,19.87,19.88,19.82,19.87,10900.0,19.5057,19.5155,19.4566,19.5057,10900.0
2010-04-09 09:50:00,19.86,19.89,19.86,19.87,14500.0,19.4959,19.5253,19.4959,19.5057,14500.0
2010-04-09 09:55:00,19.88,19.9,19.85,19.89,24200.0,19.5155,19.5352,19.4861,19.5253,24200.0
2010-04-09 10:00:00,19.89,19.94,19.88,19.93,17700.0,19.5253,19.5744,19.5155,19.5646,17700.0
2010-04-09 10:05:00,19.92,19.92,19.9,19.9,5000.0,19.5548,19.5548,19.5352,19.5352,5000.0
2010-04-09 10:10:00,19.91,19.95,19.9,19.94,16100.0,19.545,19.5842,19.5352,19.5744,16100.0
2010-04-09 10:15:00,19.94,19.95,19.94,19.94,8200.0,19.5744,19.5842,19.5744,19.5744,8200.0
2010-04-09 10:20:00,19.94,19.94,19.91,19.91,23500.0,19.5744,19.5744,19.545,19.545,23500.0
2010-04-09 10:25:00,19.91,19.96,19.87,19.91,51000.0,19.545,19.5941,19.5057,19.545,51000.0
2010-04-09 10:30:00,19.91,19.94,19.87,19.89,12400.0,19.545,19.5744,19.5057,19.5253,12400.0
2010-04-09 10:35:00,19.88,19.9,19.87,19.89,18500.0,19.5155,19.5352,19.5057,19.5253,18500.0
2010-04-09 10:40:00,19.89,19.95,19.89,19.95,15400.0,19.5253,19.5842,19.5253,19.5842,15400.0
2010-04-09 10:45:00,19.95,19.99,19.95,19.99,50900.0,19.5842,19.6235,19.5842,19.6235,50900.0
2010-04-09 10:50:00,19.99,20.0,19.99,19.99,28200.0,19.6235,19.6333,19.6235,19.6235,28200.0
2010-04-09 10:55:00,19.99,20.0,19.99,20.0,44200.0,19.6235,19.6333,19.6235,19.6333,44200.0
2010-04-09 11:00:00,19.99,20.01,19.96,19.97,111100.0,19.6235,19.6431,19.5941,19.6039,111100.0
2010-04-09 11:05:00,19.97,19.97,19.93,19.97,25600.0,19.6039,19.6039,19.5646,19.6039,25600.0
2010-04-09 11:10:00,19.96,20.01,19.96,20.0,18500.0,19.5941,19.6431,19.5941,19.6333,18500.0
2010-04-09 11:15:00,19.99,20.0,19.96,19.96,37700.0,19.6235,19.6333,19.5941,19.5941,37700.0
2010-04-09 11:20:00,19.97,20.01,19.96,20.01,27500.0,19.6039,19.6431,19.5941,19.6431,27500.0
2010-04-09 11:25:00,20.01,20.05,20.0,20.04,27000.0,19.6431,19.6824,19.6333,19.6726,27000.0
2010-04-09 11:30:00,20.04,20.1,20.04,20.08,28200.0,19.6726,19.7315,19.6726,19.7119,28200.0
2010-04-09 11:35:00,20.08,20.09,20.06,20.09,29500.0,19.7119,19.7217,19.6922,19.7217,29500.0
2010-04-09 11:40:00,20.09,20.14,20.08,20.14,52300.0,19.7217,19.7708,19.7119,19.7708,52300.0
2010-04-09 11:45:00,20.14,20.15,20.11,20.11,22700.0,19.7708,19.7806,19.7413,19.7413,22700.0
2010-04-09 11:50:00,20.11,20.21,20.1,20.2,40200.0,19.7413,19.8395,19.7315,19.8297,40200.0
2010-04-09 11:55:00,20.21,20.23,20.17,20.21,44700.0,19.8395,19.8591,19.8002,19.8395,44700.0
2010-04-09 12:00:00,20.2,20.21,20.17,20.19,33700.0,19.8297,19.8395,19.8002,19.8198,33700.0
2010-04-09 12:05:00,20.19,20.19,20.18,20.19,3600.0,19.8198,19.8198,19.81,19.8198,3600.0
2010-04-09 12:10:00,20.18,20.18,20.08,20.09,54900.0,19.81,19.81,19.7119,19.7217,54900.0
2010-04-09 12:15:00,20.09,20.09,20.08,20.09,15500.0,19.7217,19.7217,19.7119,19.7217,15500.0
2010-04-09 12:20:00,20.08,20.17,20.08,20.17,230300.0,19.7119,19.8002,19.7119,19.8002,230300.0
2010-04-09 12:25:00,20.16,20.16,20.11,20.16,62300.0,19.7904,19.7904,19.7413,19.7904,62300.0
2010-04-09 12:30:00,20.16,20.21,20.16,20.2,28600.0,19.7904,19.8395,19.7904,19.8297,28600.0
2010-04-09 12:35:00,20.2,20.23,20.19,20.22,34400.0,19.8297,19.8591,19.8198,19.8493,34400.0
2010-04-09 12:40:00,20.21,20.24,20.19,20.24,28000.0,19.8395,19.8689,19.8198,19.8689,28000.0
2010-04-09 12:45:00,20.23,20.25,20.23,20.23,14400.0,19.8591,19.8787,19.8591,19.8591,14400.0
2010-04-09 12:50:00,20.23,20.24,20.21,20.22,16900.0,19.8591,19.8689,19.8395,19.8493,16900.0
2010-04-09 12:55:00,20.22,20.22,20.21,20.22,7500.0,19.8493,19.8493,19.8395,19.8493,7500.0
2010-04-09 13:00:00,20.22,20.22,20.19,20.2,13500.0,19.8493,19.8493,19.8198,19.8297,13500.0
2010-04-09 13:05:00,20.2,20.21,20.19,20.21,21300.0,19.8297,19.8395,19.8198,19.8395,21300.0
2010-04-09 13:10:00,20.2,20.21,20.15,20.16,63300.0,19.8297,19.8395,19.7806,19.7904,63300.0
2010-04-09 13:15:00,20.16,20.17,20.1,20.14,109200.0,19.7904,19.8002,19.7315,19.7708,109200.0
2010-04-09 13:20:00,20.14,20.2,20.14,20.19,29100.0,19.7708,19.8297,19.7708,19.8198,29100.0
2010-04-09 13:25:00,20.19,20.2,20.18,20.2,17200.0,19.8198,19.8297,19.81,19.8297,17200.0
2010-04-09 13:30:00,20.2,20.22,20.16,20.22,55000.0,19.8297,19.8493,19.7904,19.8493,55000.0
2010-04-09 13:35:00,20.21,20.25,20.21,20.23,25100.0,19.8395,19.8787,19.8395,19.8591,25100.0
2010-04-09 13:40:00,20.22,20.22,20.17,20.2,21500.0,19.8493,19.8493,19.8002,19.8297,21500.0
2010-04-09 13:45:00,20.2,20.2,20.16,20.16,16100.0,19.8297,19.8297,19.7904,19.7904,16100.0
2010-04-09 13:50:00,20.15,20.15,20.13,20.13,8500.0,19.7806,19.7806,19.7609,19.7609,8500.0
2010-04-09 13:55:00,20.14,20.14,20.07,20.09,8400.0,19.7708,19.7708,19.702,19.7217,8400.0
2010-04-09 14:00:00,20.08,20.08,20.07,20.08,7700.0,19.7119,19.7119,19.702,19.7119,7700.0
2010-04-09 14:05:00,20.08,20.13,20.08,20.12,12000.0,19.7119,19.7609,19.7119,19.7511,12000.0
2010-04-09 14:10:00,20.12,20.13,20.11,20.12,9700.0,19.7511,19.7609,19.7413,19.7511,9700.0
2010-04-09 14:15:00,20.12,20.12,20.11,20.12,5500.0,19.7511,19.7511,19.7413,19.7511,5500.0
2010-04-09 14:20:00,20.11,20.12,20.11,20.12,8100.0,19.7413,19.7511,19.7413,19.7511,8100.0
2010-04-09 14:25:00,20.11,20.12,20.1,20.11,15000.0,19.7413,19.7511,19.7315,19.7413,15000.0
2010-04-09 14:30:00,20.1,20.11,20.1,20.1,11900.0,19.7315,19.7413,19.7315,19.7315,11900.0
2010-04-09 14:35:00,20.1,20.14,20.1,20.14,20800.0,19.7315,19.7708,19.7315,19.7708,20800.0
2010-04-09 14:40:00,20.14,20.15,20.13,20.15,7800.0,19.7708,19.7806,19.7609,19.7806,7800.0
2010-04-09 14:45:00,20.14,20.18,20.14,20.17,11200.0,19.7708,19.81,19.7708,19.8002,11200.0
2010-04-09 14:50:00,20.17,20.17,20.15,20.15,15800.0,19.8002,19.8002,19.7806,19.7806,15800.0
2010-04-09 14:55:00,20.15,20.16,20.15,20.16,5200.0,19.7806,19.7904,19.7806,19.7904,5200.0
2010-04-09 15:00:00,20.16,20.2,20.16,20.2,40500.0,19.7904,19.8297,19.7904,19.8297,40500.0
2010-04-09 15:05:00,20.19,20.2,20.17,20.19,41900.0,19.8198,19.8297,19.8002,19.8198,41900.0
2010-04-09 15:10:00,20.2,20.2,20.19,20.2,13300.0,19.8297,19.8297,19.8198,19.8297,13300.0
2010-04-09 15:15:00,20.19,20.2,20.19,20.19,21000.0,19.8198,19.8297,19.8198,19.8198,21000.0
2010-04-09 15:20:00,20.2,20.22,20.19,20.21,72100.0,19.8297,19.8493,19.8198,19.8395,72100.0
2010-04-09 15:25:00,20.2,20.22,20.2,20.22,23800.0,19.8297,19.8493,19.8297,19.8493,23800.0
2010-04-09 15:30:00,20.22,20.22,20.19,20.19,36300.0,19.8493,19.8493,19.8198,19.8198,36300.0
2010-04-09 15:35:00,20.19,20.22,20.19,20.22,19200.0,19.8198,19.8493,19.8198,19.8493,19200.0
2010-04-09 15:40:00,20.21,20.28,20.21,20.27,118300.0,19.8395,19.9082,19.8395,19.8984,118300.0
2010-04-09 15:45:00,20.27,20.28,20.24,20.25,67900.0,19.8984,19.9082,19.8689,19.8787,67900.0
2010-04-09 15:50:00,20.25,20.32,20.24,20.32,112000.0,19.8787,19.9475,19.8689,19.9475,112000.0
2010-04-09 15:55:00,20.33,20.34,20.32,20.33,211500.0,19.9573,19.9671,19.9475,19.9573,211500.0
2010-04-12 09:30:00,20.5,20.5,20.4,20.49,60900.0,20.1242,20.1242,20.026,20.1143,60900.0
2010-04-12 09:35:00,20.48,20.5,20.4,20.43,31000.0,20.1045,20.1242,20.026,20.0554,31000.0
2010-04-12 09:40:00,20.43,20.43,20.37,20.38,37000.0,20.0554,20.0554,19.9965,20.0064,37000.0
2010-04-12 09:45:00,20.38,20.44,20.32,20.33,53300.0,20.0064,20.0653,19.9475,19.9573,53300.0
2010-04-12 09:50:00,20.34,20.34,20.26,20.26,32600.0,19.9671,19.9671,19.8886,19.8886,32600.0
2010-04-12 09:55:00,20.26,20.26,20.19,20.22,17700.0,19.8886,19.8886,19.8198,19.8493,17700.0
2010-04-12 10:00:00,20.22,20.28,20.21,20.28,14600.0,19.8493,19.9082,19.8395,19.9082,14600.0
2010-04-12 10:05:00,20.28,20.31,20.26,20.26,85900.0,19.9082,19.9376,19.8886,19.8886,85900.0
2010-04-12 10:10:00,20.27,20.28,20.23,20.24,51900.0,19.8984,19.9082,19.8591,19.8689,51900.0
2010-04-12 10:15:00,20.23,20.24,20.18,20.2,68400.0,19.8591,19.8689,19.81,19.8297,68400.0
2010-04-12 10:20:00,20.2,20.22,20.16,20.16,54300.0,19.8297,19.8493,19.7904,19.7904,54300.0
2010-04-12 10:25:00,20.16,20.28,20.15,20.28,35700.0,19.7904,19.9082,19.7806,19.9082,35700.0
2010-04-12 10:30:00,20.28,20.29,20.25,20.28,81700.0,19.9082,19.918,19.8787,19.9082,81700.0
2010-04-12 10:35:00,20.27,20.36,20.27,20.34,266600.0,19.8984,19.9867,19.8984,19.9671,266600.0
2010-04-12 10:40:00,20.35,20.41,20.35,20.35,77000.0,19.9769,20.0358,19.9769,19.9769,77000.0
2010-04-12 10:45:00,20.36,20.37,20.31,20.31,38100.0,19.9867,19.9965,19.9376,19.9376,38100.0
2010-04-12 10:50:00,20.32,20.34,20.32,20.33,13000.0,19.9475,19.9671,19.9475,19.9573,13000.0
2010-04-12 10:55:00,20.33,20.34,20.31,20.32,6000.0,19.9573,19.9671,19.9376,19.9475,6000.0
2010-04-12 11:00:00,20.33,20.34,20.32,20.33,7700.0,19.9573,19.9671,19.9475,19.9573,7700.0
2010-04-12 11:05:00,20.33,20.34,20.32,20.33,7800.0,19.9573,19.9671,19.9475,19.9573,7800.0
2010-04-12 11:10:00,20.32,20.33,20.3,20.32,16600.0,19.9475,19.9573,19.9278,19.9475,16600.0
2010-04-12 11:15:00,20.33,20.33,20.27,20.28,16400.0,19.9573,19.9573,19.8984,19.9082,16400.0
2010-04-12 11:20:00,20.28,20.3,20.25,20.29,88300.0,19.9082,19.9278,19.8787,19.918,88300.0
2010-04-12 11:25:00,20.29,20.29,20.28,20.28,3000.0,19.918,19.918,19.9082,19.9082,3000.0
2010-04-12 11:30:00,20.28,20.34,20.27,20.34,40500.0,19.9082,19.9671,19.8984,19.9671,40500.0
2010-04-12 11:35:00,20.34,20.38,20.33,20.37,34100.0,19.9671,20.0064,19.9573,19.9965,34100.0
2010-04-12 11:40:00,20.37,20.4,20.36,20.37,37800.0,19.9965,20.026,19.9867,19.9965,37800.0
2010-04-12 11:45:00,20.36,20.36,20.3,20.31,8800.0,19.9867,19.9867,19.9278,19.9376,8800.0
2010-04-12 11:50:00,20.31,20.36,20.31,20.32,14000.0,19.9376,19.9867,19.9376,19.9475,14000.0
2010-04-12 11:55:00,20.32,20.34,20.31,20.34,3100.0,19.9475,19.9671,19.9376,19.9671,3100.0
2010-04-12 12:00:00,20.34,20.34,20.33,20.33,4200.0,19.9671,19.9671,19.9573,19.9573,4200.0
2010-04-12 12:05:00,20.33,20.33,20.31,20.32,16300.0,19.9573,19.9573,19.9376,19.9475,16300.0
2010-04-12 12:10:00,20.31,20.39,20.31,20.38,33100.0,19.9376,20.0162,19.9376,20.0064,33100.0
2010-04-12 12:15:00,20.38,20.4,20.37,20.39,18500.0,20.0064,20.026,19.9965,20.0162,18500.0
2010-04-12 12:20:00,20.39,20.39,20.36,20.39,10700.0,20.0162,20.0162,19.9867,20.0162,10700.0
2010-04-12 12:25:00,20.39,20.39,20.37,20.38,5500.0,20.0162,20.0162,19.9965,20.0064,5500.0
2010-04-12 12:30:00,20.38,20.42,20.38,20.41,21200.0,20.0064,20.0456,20.0064,20.0358,21200.0
2010-04-12 12:35:00,20.41,20.41,20.38,20.39,1600.0,20.0358,20.0358,20.0064,20.0162,1600.0
2010-04-12 12:40:00,20.39,20.4,20.38,20.4,5900.0,20.0162,20.026,20.0064,20.026,5900.0
2010-04-12 12:45:00,20.4,20.4,20.39,20.39,7000.0,20.026,20.026,20.0162,20.0162,7000.0
2010-04-12 12:50:00,20.4,20.43,20.39,20.42,35500.0,20.026,20.0554,20.0162,20.0456,35500.0
2010-04-12 12:55:00,20.43,20.43,20.41,20.41,29100.0,20.0554,20.0554,20.0358,20.0358,29100.0
2010-04-12 13:00:00,20.42,20.45,20.42,20.43,34700.0,20.0456,20.0751,20.0456,20.0554,34700.0
2010-04-12 13:05:00,20.43,20.44,20.42,20.43,11700.0,20.0554,20.0653,20.0456,20.0554,11700.0
2010-04-12 13:10:00,20.43,20.44,20.42,20.43,10300.0,20.0554,20.0653,20.0456,20.0554,10300.0
2010-04-12 13:15:00,20.43,20.43,20.42,20.42,6300.0,20.0554,20.0554,20.0456,20.0456,6300.0
2010-04-12 13:20:00,20.43,20.43,20.4,20.4,9700.0,20.0554,20.0554,20.026,20.026,9700.0
2010-04-12 13:25:00,20.41,20.42,20.36,20.36,15600.0,20.0358,20.0456,19.9867,19.9867,15600.0
2010-04-12 13:30:00,20.36,20.4,20.36,20.37,16600.0,19.9867,20.026,19.9867,19.9965,16600.0
2010-04-12 13:35:00,20.37,20.38,20.37,20.37,3500.0,19.9965,20.0064,19.9965,19.9965,3500.0
2010-04-12 13:40:00,20.37,20.38,20.36,20.36,4500.0,19.9965,20.0064,19.9867,19.9867,4500.0
2010-04-12 13:45:00,20.36,20.37,20.26,20.27,272700.0,19.9867,19.9965,19.8886,19.8984,272700.0
2010-04-12 13:50:00,20.27,20.29,20.2,20.25,283200.0,19.8984,19.918,19.8297,19.8787,283200.0
2010-04-12 13:55:00,20.25,20.26,20.24,20.24,11900.0,19.8787,19.8886,19.8689,19.8689,11900.0
2010-04-12 14:00:00,20.24,20.27,20.22,20.22,32100.0,19.8689,19.8984,19.8493,19.8493,32100.0
2010-04-12 14:05:00,20.22,20.25,20.22,20.24,37800.0,19.8493,19.8787,19.8493,19.8689,37800.0
2010-04-12 14:10:00,20.24,20.25,20.21,20.22,37300.0,19.8689,19.8787,19.8395,19.8493,37300.0
2010-04-12 14:15:00,20.22,20.25,20.22,20.22,9700.0,19.8493,19.8787,19.8493,19.8493,9700.0
2010-04-12 14:20:00,20.22,20.23,20.21,20.23,7200.0,19.8493,19.8591,19.8395,19.8591,7200.0
2010-04-12 14:25:00,20.23,20.25,20.22,20.22,20300.0,19.8591,19.8787,19.8493,19.8493,20300.0
2010-04-12 14:30:00,20.22,20.22,20.2,20.2,21700.0,19.8493,19.8493,19.8297,19.8297,21700.0
2010-04-12 14:35:00,20.2,20.2,20.18,20.19,18100.0,19.8297,19.8297,19.81,19.8198,18100.0
2010-04-12 14:40:00,20.19,20.2,20.14,20.17,44000.0,19.8198,19.8297,19.7708,19.8002,44000.0
2010-04-12 14:45:00,20.18,20.19,20.16,20.18,37600.0,19.81,19.8198,19.7904,19.81,37600.0
2010-04-12 14:50:00,20.19,20.19,20.16,20.17,25400.0,19.8198,19.8198,19.7904,19.8002,25400.0
2010-04-12 14:55:00,20.17,20.17,20.12,20.12,28100.0,19.8002,19.8002,19.7511,19.7511,28100.0
2010-04-12 15:00:00,20.13,20.14,20.1,20.11,44100.0,19.7609,19.7708,19.7315,19.7413,44100.0
2010-04-12 15:05:00,20.11,20.16,20.11,20.14,19000.0,19.7413,19.7904,19.7413,19.7708,19000.0
2010-04-12 15:10:00,20.14,20.15,20.11,20.12,38700.0,19.7708,19.7806,19.7413,19.7511,38700.0
2010-04-12 15:15:00,20.12,20.15,20.11,20.14,35000.0,19.7511,19.7806,19.7413,19.7708,35000.0
2010-04-12 15:20:00,20.14,20.14,20.07,20.07,38200.0,19.7708,19.7708,19.702,19.702,38200.0
2010-04-12 15:25:00,20.08,20.09,20.06,20.08,44400.0,19.7119,19.7217,19.6922,19.7119,44400.0
2010-04-12 15:30:00,20.07,20.07,20.02,20.06,102900.0,19.702,19.702,19.653,19.6922,102900.0
2010-04-12 15:35:00,20.07,20.07,20.05,20.05,26100.0,19.702,19.702,19.6824,19.6824,26100.0
2010-04-12 15:40:00,20.05,20.06,20.01,20.03,41300.0,19.6824,19.6922,19.6431,19.6628,41300.0
2010-04-12 15:45:00,20.02,20.07,20.0,20.07,70700.0,19.653,19.702,19.6333,19.702,70700.0
2010-04-12 15:50:00,20.07,20.08,20.04,20.05,54200.0,19.702,19.7119,19.6726,19.6824,54200.0
2010-04-12 15:55:00,20.05,20.06,20.03,20.04,180200.0,19.6824,19.6922,19.6628,19.6726,180200.0
2010-04-13 09:30:00,19.95,19.97,19.77,19.78,88900.0,19.5842,19.6039,19.4075,19.4174,88900.0
2010-04-13 09:35:00,19.79,19.79,19.58,19.64,88200.0,19.4272,19.4272,19.221,19.2799,88200.0
2010-04-13 09:40:00,19.64,19.75,19.63,19.74,22000.0,19.2799,19.3879,19.2701,19.3781,22000.0
2010-04-13 09:45:00,19.74,19.8,19.7,19.8,39000.0,19.3781,19.437,19.3388,19.437,39000.0
2010-04-13 09:50:00,19.8,19.82,19.75,19.75,43900.0,19.437,19.4566,19.3879,19.3879,43900.0
2010-04-13 09:55:00,19.76,19.78,19.73,19.73,22800.0,19.3977,19.4174,19.3683,19.3683,22800.0
2010-04-13 10:00:00,19.72,19.76,19.7,19.75,25300.0,19.3585,19.3977,19.3388,19.3879,25300.0
2010-04-13 10:05:00,19.75,19.77,19.73,19.76,18100.0,19.3879,19.4075,19.3683,19.3977,18100.0
2010-04-13 10:10:00,19.77,19.8,19.76,19.8,15400.0,19.4075,19.437,19.3977,19.437,15400.0
2010-04-13 10:15:00,19.8,19.82,19.75,19.79,100100.0,19.437,19.4566,19.3879,19.4272,100100.0
2010-04-13 10:20:00,19.79,19.79,19.73,19.77,67000.0,19.4272,19.4272,19.3683,19.4075,67000.0
2010-04-13 10:25:00,19.77,19.79,19.74,19.74,16300.0,19.4075,19.4272,19.3781,19.3781,16300.0
2010-04-13 10:30:00,19.74,19.76,19.71,19.75,26100.0,19.3781,19.3977,19.3486,19.3879,26100.0
2010-04-13 10:35:00,19.74,19.75,19.7,19.73,28500.0,19.3781,19.3879,19.3388,19.3683,28500.0
2010-04-13 10:40:00,19.73,19.75,19.71,19.75,21000.0,19.3683,19.3879,19.3486,19.3879,21000.0
2010-04-13 10:45:00,19.75,19.75,19.72,19.73,13400.0,19.3879,19.3879,19.3585,19.3683,13400.0
2010-04-13 10:50:00,19.73,19.74,19.7,19.74,16700.0,19.3683,19.3781,19.3388,19.3781,16700.0
2010-04-13 10:55:00,19.73,19.73,19.71,19.72,10600.0,19.3683,19.3683,19.3486,19.3585,10600.0
2010-04-13 11:00:00,19.71,19.76,19.7,19.75,26600.0,19.3486,19.3977,19.3388,19.3879,26600.0
2010-04-13 11:05:00,19.74,19.79,19.74,19.74,35300.0,19.3781,19.4272,19.3781,19.3781,35300.0
2010-04-13 11:10:00,19.74,19.76,19.73,19.76,19700.0,19.3781,19.3977,19.3683,19.3977,19700.0
2010-04-13 11:15:00,19.75,19.78,19.75,19.76,15800.0,19.3879,19.4174,19.3879,19.3977,15800.0
2010-04-13 11:20:00,19.76,19.77,19.73,19.74,17200.0,19.3977,19.4075,19.3683,19.3781,17200.0
2010-04-13 11:25:00,19.73,19.74,19.72,19.73,13700.0,19.3683,19.3781,19.3585,19.3683,13700.0
2010-04-13 11:30:00,19.73,19.79,19.72,19.79,41300.0,19.3683,19.4272,19.3585,19.4272,41300.0
2010-04-13 11:35:00,19.79,19.8,19.74,19.75,17200.0,19.4272,19.437,19.3781,19.3879,17200.0
2010-04-13 11:40:00,19.74,19.75,19.74,19.75,11200.0,19.3781,19.3879,19.3781,19.3879,11200.0
2010-04-13 11:45:00,19.74,19.74,19.71,19.72,15800.0,19.3781,19.3781,19.3486,19.3585,15800.0
2010-04-13 11:50:00,19.72,19.72,19.68,19.69,17200.0,19.3585,19.3585,19.3192,19.329,17200.0
2010-04-13 11:55:00,19.7,19.71,19.69,19.71,7800.0,19.3388,19.3486,19.329,19.3486,7800.0
2010-04-13 12:00:00,19.71,19.72,19.7,19.71,11100.0,19.3486,19.3585,19.3388,19.3486,11100.0
2010-04-13 12:05:00,19.71,19.72,19.7,19.71,10900.0,19.3486,19.3585,19.3388,19.3486,10900.0
2010-04-13 12:10:00,19.7,19.71,19.69,19.71,14500.0,19.3388,19.3486,19.329,19.3486,14500.0
2010-04-13 12:15:00,19.7,19.77,19.7,19.76,31800.0,19.3388,19.4075,19.3388,19.3977,31800.0
2010-04-13 12:20:00,19.76,19.76,19.74,19.74,8400.0,19.3977,19.3977,19.3781,19.3781,8400.0
2010-04-13 12:25:00,19.74,19.75,19.73,19.74,14800.0,19.3781,19.3879,19.3683,19.3781,14800.0
2010-04-13 12:30:00,19.74,19.75,19.73,19.73,7100.0,19.3781,19.3879,19.3683,19.3683,7100.0
2010-04-13 12:35:00,19.73,19.74,19.72,19.73,12700.0,19.3683,19.3781,19.3585,19.3683,12700.0
2010-04-13 12:40:00,19.73,19.74,19.72,19.72,12900.0,19.3683,19.3781,19.3585,19.3585,12900.0
2010-04-13 12:45:00,19.72,19.73,19.71,19.72,12300.0,19.3585,19.3683,19.3486,19.3585,12300.0
2010-04-13 12:50:00,19.72,19.73,19.72,19.72,12000.0,19.3585,19.3683,19.3585,19.3585,12000.0
2010-04-13 12:55:00,19.71,19.75,19.71,19.74,15300.0,19.3486,19.3879,19.3486,19.3781,15300.0
2010-04-13 13:00:00,19.74,19.74,19.73,19.73,4200.0,19.3781,19.3781,19.3683,19.3683,4200.0
2010-04-13 13:05:00,19.74,19.74,19.72,19.73,15500.0,19.3781,19.3781,19.3585,19.3683,15500.0
2010-04-13 13:10:00,19.73,19.75,19.73,19.74,12800.0,19.3683,19.3879,19.3683,19.3781,12800.0
2010-04-13 13:15:00,19.74,19.74,19.71,19.72,17700.0,19.3781,19.3781,19.3486,19.3585,17700.0
2010-04-13 13:20:00,19.72,19.73,19.71,19.72,11700.0,19.3585,19.3683,19.3486,19.3585,11700.0
2010-04-13 13:25:00,19.72,19.72,19.71,19.71,21400.0,19.3585,19.3585,19.3486,19.3486,21400.0
2010-04-13 13:30:00,19.72,19.74,19.71,19.74,10900.0,19.3585,19.3781,19.3486,19.3781,10900.0
2010-04-13 13:35:00,19.73,19.75,19.73,19.74,7000.0,19.3683,19.3879,19.3683,19.3781,7000.0
2010-04-13 13:40:00,19.74,19.75,19.74,19.75,7500.0,19.3781,19.3879,19.3781,19.3879,7500.0
2010-04-13 13:45:00,19.74,19.76,19.73,19.75,34000.0,19.3781,19.3977,19.3683,19.3879,34000.0
2010-04-13 13:50:00,19.75,19.76,19.74,19.75,25200.0,19.3879,19.3977,19.3781,19.3879,25200.0
2010-04-13 13:55:00,19.75,19.77,19.74,19.75,20400.0,19.3879,19.4075,19.3781,19.3879,20400.0
2010-04-13 14:00:00,19.74,19.76,19.74,19.75,16500.0,19.3781,19.3977,19.3781,19.3879,16500.0
2010-04-13 14:05:00,19.75,19.76,19.74,19.74,18100.0,19.3879,19.3977,19.3781,19.3781,18100.0
2010-04-13 14:10:00,19.74,19.74,19.73,19.74,14200.0,19.3781,19.3781,19.3683,19.3781,14200.0
2010-04-13 14:15:00,19.74,19.75,19.73,19.75,17200.0,19.3781,19.3879,19.3683,19.3879,17200.0
2010-04-13 14:20:00,19.74,19.76,19.74,19.76,13400.0,19.3781,19.3977,19.3781,19.3977,13400.0
2010-04-13 14:25:00,19.75,19.76,19.75,19.75,16200.0,19.3879,19.3977,19.3879,19.3879,16200.0
2010-04-13 14:30:00,19.74,19.75,19.73,19.74,26600.0,19.3781,19.3879,19.3683,19.3781,26600.0
2010-04-13 14:35:00,19.74,19.75,19.73,19.74,22900.0,19.3781,19.3879,19.3683,19.3781,22900.0
2010-04-13 14:40:00,19.74,19.76,19.74,19.75,41500.0,19.3781,19.3977,19.3781,19.3879,41500.0
2010-04-13 14:45:00,19.74,19.75,19.73,19.74,16600.0,19.3781,19.3879,19.3683,19.3781,16600.0
2010-04-13 14:50:00,19.74,19.76,19.74,19.76,13200.0,19.3781,19.3977,19.3781,19.3977,13200.0
2010-04-13 14:55:00,19.76,19.77,19.71,19.72,31300.0,19.3977,19.4075,19.3486,19.3585,31300.0
2010-04-13 15:00:00,19.71,19.72,19.71,19.72,12100.0,19.3486,19.3585,19.3486,19.3585,12100.0
2010-04-13 15:05:00,19.72,19.75,19.72,19.74,18800.0,19.3585,19.3879,19.3585,19.3781,18800.0
2010-04-13 15:10:00,19.74,19.75,19.74,19.75,12700.0,19.3781,19.3879,19.3781,19.3879,12700.0
2010-04-13 15:15:00,19.75,19.8,19.74,19.8,33300.0,19.3879,19.437,19.3781,19.437,33300.0
2010-04-13 15:20:00,19.8,19.82,19.79,19.79,38800.0,19.437,19.4566,19.4272,19.4272,38800.0
2010-04-13 15:25:00,19.79,19.8,19.78,19.8,35500.0,19.4272,19.437,19.4174,19.437,35500.0
2010-04-13 15:30:00,19.8,19.82,19.79,19.81,66400.0,19.437,19.4566,19.4272,19.4468,66400.0
2010-04-13 15:35:00,19.82,19.82,19.8,19.82,72700.0,19.4566,19.4566,19.437,19.4566,72700.0
2010-04-13 15:40:00,19.81,19.82,19.81,19.82,23700.0,19.4468,19.4566,19.4468,19.4566,23700.0
2010-04-13 15:45:00,19.81,19.82,19.81,19.82,41400.0,19.4468,19.4566,19.4468,19.4566,41400.0
2010-04-13 15:50:00,19.82,19.82,19.81,19.81,49200.0,19.4566,19.4566,19.4468,19.4468,49200.0
2010-04-13 15:55:00,19.81,19.82,19.78,19.78,161300.0,19.4468,19.4566,19.4174,19.4174,161300.0
2010-04-14 09:30:00,19.9,19.9,19.78,19.8,21700.0,19.5352,19.5352,19.4174,19.437,21700.0
2010-04-14 09:35:00,19.8,19.83,19.75,19.77,14800.0,19.437,19.4664,19.3879,19.4075,14800.0
2010-04-14 09:40:00,19.75,19.79,19.75,19.76,30100.0,19.3879,19.4272,19.3879,19.3977,30100.0
2010-04-14 09:45:00,19.75,19.8,19.73,19.76,33500.0,19.3879,19.437,19.3683,19.3977,33500.0
2010-04-14 09:50:00,19.75,19.78,19.71,19.75,10900.0,19.3879,19.4174,19.3486,19.3879,10900.0
2010-04-14 09:55:00,19.74,19.76,19.71,19.72,17400.0,19.3781,19.3977,19.3486,19.3585,17400.0
2010-04-14 10:00:00,19.72,19.75,19.72,19.75,20700.0,19.3585,19.3879,19.3585,19.3879,20700.0
2010-04-14 10:05:00,19.75,19.75,19.72,19.73,21600.0,19.3879,19.3879,19.3585,19.3683,21600.0
2010-04-14 10:10:00,19.73,19.74,19.68,19.7,15300.0,19.3683,19.3781,19.3192,19.3388,15300.0
2010-04-14 10:15:00,19.69,19.75,19.69,19.72,25500.0,19.329,19.3879,19.329,19.3585,25500.0
2010-04-14 10:20:00,19.71,19.72,19.68,19.68,27600.0,19.3486,19.3585,19.3192,19.3192,27600.0
2010-04-14 10:25:00,19.69,19.72,19.69,19.69,28000.0,19.329,19.3585,19.329,19.329,28000.0
2010-04-14 10:30:00,19.7,19.73,19.66,19.68,33600.0,19.3388,19.3683,19.2996,19.3192,33600.0
2010-04-14 10:35:00,19.68,19.74,19.67,19.69,46700.0,19.3192,19.3781,19.3094,19.329,46700.0
2010-04-14 10:40:00,19.7,19.72,19.66,19.67,47000.0,19.3388,19.3585,19.2996,19.3094,47000.0
2010-04-14 10:45:00,19.67,19.68,19.66,19.68,24100.0,19.3094,19.3192,19.2996,19.3192,24100.0
2010-04-14 10:50:00,19.69,19.71,19.67,19.7,151700.0,19.329,19.3486,19.3094,19.3388,151700.0
2010-04-14 10:55:00,19.71,19.72,19.69,19.7,23900.0,19.3486,19.3585,19.329,19.3388,23900.0
2010-04-14 11:00:00,19.7,19.7,19.66,19.7,98100.0,19.3388,19.3388,19.2996,19.3388,98100.0
2010-04-14 11:05:00,19.7,19.7,19.68,19.69,58800.0,19.3388,19.3388,19.3192,19.329,58800.0
2010-04-14 11:10:00,19.69,19.7,19.68,19.68,22200.0,19.329,19.3388,19.3192,19.3192,22200.0
2010-04-14 11:15:00,19.68,19.7,19.66,19.7,26600.0,19.3192,19.3388,19.2996,19.3388,26600.0
2010-04-14 11:20:00,19.7,19.7,19.69,19.69,12600.0,19.3388,19.3388,19.329,19.329,12600.0
2010-04-14 11:25:00,19.7,19.71,19.69,19.7,32000.0,19.3388,19.3486,19.329,19.3388,32000.0
2010-04-14 11:30:00,19.7,19.71,19.69,19.7,16700.0,19.3388,19.3486,19.329,19.3388,16700.0
2010-04-14 11:35:00,19.7,19.7,19.69,19.7,3300.0,19.3388,19.3388,19.329,19.3388,3300.0
2010-04-14 11:40:00,19.7,19.71,19.69,19.7,12700.0,19.3388,19.3486,19.329,19.3388,12700.0
2010-04-14 11:45:00,19.71,19.71,19.67,19.67,22800.0,19.3486,19.3486,19.3094,19.3094,22800.0
2010-04-14 11:50:00,19.67,19.69,19.67,19.68,13200.0,19.3094,19.329,19.3094,19.3192,13200.0
2010-04-14 11:55:00,19.68,19.69,19.68,19.68,8100.0,19.3192,19.329,19.3192,19.3192,8100.0
2010-04-14 12:00:00,19.68,19.69,19.67,19.68,24100.0,19.3192,19.329,19.3094,19.3192,24100.0
2010-04-14 12:05:00,19.68,19.69,19.68,19.69,9900.0,19.3192,19.329,19.3192,19.329,9900.0
2010-04-14 12:10:00,19.68,19.69,19.68,19.68,5800.0,19.3192,19.329,19.3192,19.3192,5800.0
2010-04-14 12:15:00,19.68,19.69,19.68,19.68,5500.0,19.3192,19.329,19.3192,19.3192,5500.0
2010-04-14 12:20:00,19.69,19.69,19.68,19.68,9100.0,19.329,19.329,19.3192,19.3192,9100.0
2010-04-14 12:25:00,19.68,19.69,19.68,19.69,6800.0,19.3192,19.329,19.3192,19.329,6800.0
2010-04-14 12:30:00,19.68,19.69,19.68,19.68,17500.0,19.3192,19.329,19.3192,19.3192,17500.0
2010-04-14 12:35:00,19.68,19.69,19.67,19.67,18500.0,19.3192,19.329,19.3094,19.3094,18500.0
2010-04-14 12:40:00,19.67,19.69,19.67,19.68,17500.0,19.3094,19.329,19.3094,19.3192,17500.0
2010-04-14 12:45:00,19.68,19.69,19.68,19.68,6300.0,19.3192,19.329,19.3192,19.3192,6300.0
2010-04-14 12:50:00,19.68,19.68,19.64,19.65,50100.0,19.3192,19.3192,19.2799,19.2897,50100.0
2010-04-14 12:55:00,19.64,19.65,19.64,19.65,18900.0,19.2799,19.2897,19.2799,19.2897,18900.0
2010-04-14 13:00:00,19.64,19.65,19.64,19.65,9000.0,19.2799,19.2897,19.2799,19.2897,9000.0
2010-04-14 13:05:00,19.65,19.65,19.59,19.59,84600.0,19.2897,19.2897,19.2308,19.2308,84600.0
2010-04-14 13:10:00,19.59,19.64,19.59,19.6,65700.0,19.2308,19.2799,19.2308,19.2407,65700.0
2010-04-14 13:15:00,19.6,19.63,19.59,19.61,46800.0,19.2407,19.2701,19.2308,19.2505,46800.0
2010-04-14 13:20:00,19.61,19.61,19.59,19.6,55900.0,19.2505,19.2505,19.2308,19.2407,55900.0
2010-04-14 13:25:00,19.6,19.61,19.59,19.6,41000.0,19.2407,19.2505,19.2308,19.2407,41000.0
2010-04-14 13:30:00,19.6,19.61,19.59,19.61,46800.0,19.2407,19.2505,19.2308,19.2505,46800.0
2010-04-14 13:35:00,19.6,19.62,19.6,19.61,34800.0,19.2407,19.2603,19.2407,19.2505,34800.0
2010-04-14 13:40:00,19.61,19.62,19.58,19.59,53900.0,19.2505,19.2603,19.221,19.2308,53900.0
2010-04-14 13:45:00,19.59,19.61,19.59,19.6,147000.0,19.2308,19.2505,19.2308,19.2407,147000.0
2010-04-14 13:50:00,19.6,19.6,19.58,19.59,36300.0,19.2407,19.2407,19.221,19.2308,36300.0
2010-04-14 13:55:00,19.59,19.6,19.58,19.6,6600.0,19.2308,19.2407,19.221,19.2407,6600.0
2010-04-14 14:00:00,19.6,19.6,19.57,19.57,39800.0,19.2407,19.2407,19.2112,19.2112,39800.0
2010-04-14 14:05:00,19.57,19.58,19.57,19.57,18300.0,19.2112,19.221,19.2112,19.2112,18300.0
2010-04-14 14:10:00,19.57,19.58,19.57,19.58,35900.0,19.2112,19.221,19.2112,19.221,35900.0
2010-04-14 14:15:00,19.58,19.58,19.57,19.58,11700.0,19.221,19.221,19.2112,19.221,11700.0
2010-04-14 14:20:00,19.58,19.58,19.57,19.58,27000.0,19.221,19.221,19.2112,19.221,27000.0
2010-04-14 14:25:00,19.57,19.58,19.57,19.58,102800.0,19.2112,19.221,19.2112,19.221,102800.0
2010-04-14 14:30:00,19.58,19.58,19.54,19.55,114500.0,19.221,19.221,19.1818,19.1916,114500.0
2010-04-14 14:35:00,19.55,19.58,19.54,19.57,19000.0,19.1916,19.221,19.1818,19.2112,19000.0
2010-04-14 14:40:00,19.57,19.58,19.57,19.58,29300.0,19.2112,19.221,19.2112,19.221,29300.0
2010-04-14 14:45:00,19.58,19.58,19.57,19.57,26200.0,19.221,19.221,19.2112,19.2112,26200.0
2010-04-14 14:50:00,19.57,19.58,19.55,19.56,45100.0,19.2112,19.221,19.1916,19.2014,45100.0
2010-04-14 14:55:00,19.56,19.56,19.55,19.55,13400.0,19.2014,19.2014,19.1916,19.1916,13400.0
2010-04-14 15:00:00,19.56,19.56,19.55,19.55,40700.0,19.2014,19.2014,19.1916,19.1916,40700.0
2010-04-14 15:05:00,19.55,19.56,19.55,19.56,49200.0,19.1916,19.2014,19.1916,19.2014,49200.0
2010-04-14 15:10:00,19.56,19.57,19.55,19.55,84800.0,19.2014,19.2112,19.1916,19.1916,84800.0
2010-04-14 15:15:00,19.55,19.56,19.54,19.54,43700.0,19.1916,19.2014,19.1818,19.1818,43700.0
2010-04-14 15:20:00,19.54,19.56,19.54,19.54,59100.0,19.1818,19.2014,19.1818,19.1818,59100.0
2010-04-14 15:25:00,19.55,19.56,19.51,19.56,142700.0,19.1916,19.2014,19.1523,19.2014,142700.0
2010-04-14 15:30:00,19.57,19.59,19.57,19.58,66300.0,19.2112,19.2308,19.2112,19.221,66300.0
2010-04-14 15:35:00,19.58,19.59,19.54,19.57,262800.0,19.221,19.2308,19.1818,19.2112,262800.0
2010-04-14 15:40:00,19.57,19.58,19.55,19.58,78900.0,19.2112,19.221,19.1916,19.221,78900.0
2010-04-14 15:45:00,19.58,19.59,19.57,19.58,77100.0,19.221,19.2308,19.2112,19.221,77100.0
2010-04-14 15:50:00,19.58,19.58,19.57,19.58,116300.0,19.221,19.221,19.2112,19.221,116300.0
2010-04-14 15:55:00,19.57,19.58,19.57,19.57,130400.0,19.2112,19.221,19.2112,19.2112,130400.0
2010-04-15 09:30:00,19.54,19.55,19.37,19.38,56100.0,19.1818,19.1916,19.0149,19.0247,56100.0
2010-04-15 09:35:00,19.37,19.44,19.37,19.43,29100.0,19.0149,19.0836,19.0149,19.0738,29100.0
2010-04-15 09:40:00,19.43,19.49,19.43,19.47,44300.0,19.0738,19.1327,19.0738,19.113,44300.0
2010-04-15 09:45:00,19.47,19.48,19.43,19.47,17800.0,19.113,19.1229,19.0738,19.113,17800.0
2010-04-15 09:50:00,19.49,19.49,19.43,19.44,23400.0,19.1327,19.1327,19.0738,19.0836,23400.0
2010-04-15 09:55:00,19.43,19.45,19.43,19.44,14900.0,19.0738,19.0934,19.0738,19.0836,14900.0
2010-04-15 10:00:00,19.44,19.46,19.41,19.46,25700.0,19.0836,19.1032,19.0541,19.1032,25700.0
2010-04-15 10:05:00,19.45,19.48,19.45,19.48,30900.0,19.0934,19.1229,19.0934,19.1229,30900.0
2010-04-15 10:10:00,19.48,19.5,19.47,19.49,38100.0,19.1229,19.1425,19.113,19.1327,38100.0
2010-04-15 10:15:00,19.49,19.49,19.47,19.49,26300.0,19.1327,19.1327,19.113,19.1327,26300.0
2010-04-15 10:20:00,19.48,19.5,19.47,19.49,68700.0,19.1229,19.1425,19.113,19.1327,68700.0
2010-04-15 10:25:00,19.49,19.49,19.47,19.49,39900.0,19.1327,19.1327,19.113,19.1327,39900.0
2010-04-15 10:30:00,19.48,19.49,19.48,19.49,29200.0,19.1229,19.1327,19.1229,19.1327,29200.0
2010-04-15 10:35:00,19.49,19.49,19.47,19.49,19600.0,19.1327,19.1327,19.113,19.1327,19600.0
2010-04-15 10:40:00,19.49,19.52,19.48,19.51,302100.0,19.1327,19.1621,19.1229,19.1523,302100.0
2010-04-15 10:45:00,19.52,19.53,19.5,19.5,24000.0,19.1621,19.1719,19.1425,19.1425,24000.0
2010-04-15 10:50:00,19.51,19.51,19.46,19.47,29200.0,19.1523,19.1523,19.1032,19.113,29200.0
2010-04-15 10:55:00,19.47,19.6,19.47,19.6,65000.0,19.113,19.2407,19.113,19.2407,65000.0
2010-04-15 11:00:00,19.6,19.64,19.6,19.64,24000.0,19.2407,19.2799,19.2407,19.2799,24000.0
2010-04-15 11:05:00,19.64,19.64,19.6,19.61,20500.0,19.2799,19.2799,19.2407,19.2505,20500.0
2010-04-15 11:10:00,19.61,19.64,19.59,19.61,38700.0,19.2505,19.2799,19.2308,19.2505,38700.0
2010-04-15 11:15:00,19.61,19.62,19.57,19.59,17800.0,19.2505,19.2603,19.2112,19.2308,17800.0
2010-04-15 11:20:00,19.58,19.63,19.58,19.63,24700.0,19.221,19.2701,19.221,19.2701,24700.0
2010-04-15 11:25:00,19.62,19.63,19.6,19.6,20400.0,19.2603,19.2701,19.2407,19.2407,20400.0
2010-04-15 11:30:00,19.6,19.61,19.6,19.6,14500.0,19.2407,19.2505,19.2407,19.2407,14500.0
2010-04-15 11:35:00,19.61,19.68,19.6,19.67,285500.0,19.2505,19.3192,19.2407,19.3094,285500.0
2010-04-15 11:40:00,19.68,19.71,19.66,19.68,44400.0,19.3192,19.3486,19.2996,19.3192,44400.0
2010-04-15 11:45:00,19.68,19.68,19.62,19.63,41500.0,19.3192,19.3192,19.2603,19.2701,41500.0
2010-04-15 11:50:00,19.64,19.69,19.64,19.64,56100.0,19.2799,19.329,19.2799,19.2799,56100.0
2010-04-15 11:55:00,19.64,19.65,19.62,19.65,31200.0,19.2799,19.2897,19.2603,19.2897,31200.0
2010-04-15 12:00:00,19.65,19.66,19.64,19.64,19000.0,19.2897,19.2996,19.2799,19.2799,19000.0
2010-04-15 12:05:00,19.64,19.66,19.64,19.64,25000.0,19.2799,19.2996,19.2799,19.2799,25000.0
2010-04-15 12:10:00,19.64,19.67,19.63,19.67,25000.0,19.2799,19.3094,19.2701,19.3094,25000.0
2010-04-15 12:15:00,19.68,19.68,19.64,19.64,26900.0,19.3192,19.3192,19.2799,19.2799,26900.0
2010-04-15 12:20:00,19.64,19.67,19.62,19.63,29000.0,19.2799,19.3094,19.2603,19.2701,29000.0
2010-04-15 12:25:00,19.62,19.64,19.61,19.63,32300.0,19.2603,19.2799,19.2505,19.2701,32300.0
2010-04-15 12:30:00,19.62,19.63,19.62,19.63,9700.0,19.2603,19.2701,19.2603,19.2701,9700.0
2010-04-15 12:35:00,19.63,19.67,19.63,19.67,15200.0,19.2701,19.3094,19.2701,19.3094,15200.0
2010-04-15 12:40:00,19.67,19.67,19.65,19.67,21800.0,19.3094,19.3094,19.2897,19.3094,21800.0
2010-04-15 12:45:00,19.67,19.68,19.67,19.67,6000.0,19.3094,19.3192,19.3094,19.3094,6000.0
2010-04-15 12:50:00,19.68,19.69,19.67,19.68,13200.0,19.3192,19.329,19.3094,19.3192,13200.0
2010-04-15 12:55:00,19.67,19.68,19.67,19.67,6800.0,19.3094,19.3192,19.3094,19.3094,6800.0
2010-04-15 13:00:00,19.68,19.69,19.68,19.68,14300.0,19.3192,19.329,19.3192,19.3192,14300.0
2010-04-15 13:05:00,19.69,19.78,19.68,19.78,53500.0,19.329,19.4174,19.3192,19.4174,53500.0
2010-04-15 13:10:00,19.78,19.81,19.77,19.78,120400.0,19.4174,19.4468,19.4075,19.4174,120400.0
2010-04-15 13:15:00,19.79,19.8,19.77,19.78,22100.0,19.4272,19.437,19.4075,19.4174,22100.0
2010-04-15 13:20:00,19.78,19.78,19.75,19.75,13400.0,19.4174,19.4174,19.3879,19.3879,13400.0
2010-04-15 13:25:00,19.76,19.78,19.75,19.78,20700.0,19.3977,19.4174,19.3879,19.4174,20700.0
2010-04-15 13:30:00,19.78,19.78,19.77,19.77,3100.0,19.4174,19.4174,19.4075,19.4075,3100.0
2010-04-15 13:35:00,19.77,19.78,19.77,19.78,10400.0,19.4075,19.4174,19.4075,19.4174,10400.0
2010-04-15 13:40:00,19.77,19.78,19.77,19.78,4900.0,19.4075,19.4174,19.4075,19.4174,4900.0
2010-04-15 13:45:00,19.78,19.81,19.78,19.78,42100.0,19.4174,19.4468,19.4174,19.4174,42100.0
2010-04-15 13:50:00,19.79,19.79,19.76,19.79,19600.0,19.4272,19.4272,19.3977,19.4272,19600.0
2010-04-15 13:55:00,19.79,19.79,19.75,19.78,41400.0,19.4272,19.4272,19.3879,19.4174,41400.0
2010-04-15 14:00:00,19.78,19.8,19.77,19.79,39900.0,19.4174,19.437,19.4075,19.4272,39900.0
2010-04-15 14:05:00,19.78,19.79,19.76,19.76,23100.0,19.4174,19.4272,19.3977,19.3977,23100.0
2010-04-15 14:10:00,19.76,19.76,19.75,19.75,13600.0,19.3977,19.3977,19.3879,19.3879,13600.0
2010-04-15 14:15:00,19.75,19.76,19.75,19.75,8500.0,19.3879,19.3977,19.3879,19.3879,8500.0
2010-04-15 14:20:00,19.75,19.8,19.75,19.8,40200.0,19.3879,19.437,19.3879,19.437,40200.0
2010-04-15 14:25:00,19.8,19.8,19.79,19.79,18200.0,19.437,19.437,19.4272,19.4272,18200.0
2010-04-15 14:30:00,19.8,19.8,19.77,19.77,35000.0,19.437,19.437,19.4075,19.4075,35000.0
2010-04-15 14:35:00,19.77,19.77,19.73,19.73,26100.0,19.4075,19.4075,19.3683,19.3683,26100.0
2010-04-15 14:40:00,19.74,19.77,19.7,19.77,78300.0,19.3781,19.4075,19.3388,19.4075,78300.0
2010-04-15 14:45:00,19.77,19.78,19.76,19.78,10200.0,19.4075,19.4174,19.3977,19.4174,10200.0
2010-04-15 14:50:00,19.78,19.78,19.77,19.78,16900.0,19.4174,19.4174,19.4075,19.4174,16900.0
2010-04-15 14:55:00,19.78,19.78,19.76,19.77,34600.0,19.4174,19.4174,19.3977,19.4075,34600.0
2010-04-15 15:00:00,19.78,19.8,19.77,19.77,71500.0,19.4174,19.437,19.4075,19.4075,71500.0
2010-04-15 15:05:00,19.78,19.8,19.77,19.79,50000.0,19.4174,19.437,19.4075,19.4272,50000.0
2010-04-15 15:10:00,19.79,19.8,19.77,19.77,26800.0,19.4272,19.437,19.4075,19.4075,26800.0
2010-04-15 15:15:00,19.77,19.78,19.76,19.76,29800.0,19.4075,19.4174,19.3977,19.3977,29800.0
2010-04-15 15:20:00,19.76,19.76,19.72,19.72,23200.0,19.3977,19.3977,19.3585,19.3585,23200.0
2010-04-15 15:25:00,19.72,19.73,19.7,19.7,23700.0,19.3585,19.3683,19.3388,19.3388,23700.0
2010-04-15 15:30:00,19.7,19.72,19.68,19.68,52600.0,19.3388,19.3585,19.3192,19.3192,52600.0
2010-04-15 15:35:00,19.68,19.71,19.67,19.69,55600.0,19.3192,19.3486,19.3094,19.329,55600.0
2010-04-15 15:40:00,19.69,19.7,19.69,19.7,35700.0,19.329,19.3388,19.329,19.3388,35700.0
2010-04-15 15:45:00,19.69,19.69,19.65,19.66,138800.0,19.329,19.329,19.2897,19.2996,138800.0
2010-04-15 15:50:00,19.66,19.66,19.62,19.63,198300.0,19.2996,19.2996,19.2603,19.2701,198300.0
2010-04-15 15:55:00,19.63,19.63,19.62,19.63,168000.0,19.2701,19.2701,19.2603,19.2701,168000.0
2010-04-16 09:30:00,19.54,19.59,19.47,19.57,141000.0,19.1818,19.2308,19.113,19.2112,141000.0
2010-04-16 09:35:00,19.6,19.63,19.54,19.59,33000.0,19.2407,19.2701,19.1818,19.2308,33000.0
2010-04-16 09:40:00,19.59,19.6,19.5,19.51,18900.0,19.2308,19.2407,19.1425,19.1523,18900.0
2010-04-16 09:45:00,19.51,19.55,19.51,19.53,8700.0,19.1523,19.1916,19.1523,19.1719,8700.0
2010-04-16 09:50:00,19.53,19.56,19.51,19.51,27400.0,19.1719,19.2014,19.1523,19.1523,27400.0
2010-04-16 09:55:00,19.51,19.54,19.48,19.51,24400.0,19.1523,19.1818,19.1229,19.1523,24400.0
2010-04-16 10:00:00,19.51,19.56,19.49,19.55,34000.0,19.1523,19.2014,19.1327,19.1916,34000.0
2010-04-16 10:05:00,19.55,19.61,19.55,19.61,26600.0,19.1916,19.2505,19.1916,19.2505,26600.0
2010-04-16 10:10:00,19.6,19.63,19.6,19.63,13100.0,19.2407,19.2701,19.2407,19.2701,13100.0
2010-04-16 10:15:00,19.63,19.73,19.6,19.69,38400.0,19.2701,19.3683,19.2407,19.329,38400.0
2010-04-16 10:20:00,19.68,19.69,19.63,19.67,27800.0,19.3192,19.329,19.2701,19.3094,27800.0
2010-04-16 10:25:00,19.66,19.69,19.65,19.67,27500.0,19.2996,19.329,19.2897,19.3094,27500.0
2010-04-16 10:30:00,19.67,19.7,19.67,19.7,7400.0,19.3094,19.3388,19.3094,19.3388,7400.0
2010-04-16 10:35:00,19.7,19.71,19.57,19.61,49700.0,19.3388,19.3486,19.2112,19.2505,49700.0
2010-04-16 10:40:00,19.61,19.66,19.57,19.58,48600.0,19.2505,19.2996,19.2112,19.221,48600.0
2010-04-16 10:45:00,19.59,19.62,19.5,19.51,26300.0,19.2308,19.2603,19.1425,19.1523,26300.0
2010-04-16 10:50:00,19.5,19.52,19.41,19.42,36200.0,19.1425,19.1621,19.0541,19.064,36200.0
2010-04-16 10:55:00,19.42,19.48,19.41,19.43,21900.0,19.064,19.1229,19.0541,19.0738,21900.0
2010-04-16 11:00:00,19.42,19.45,19.41,19.45,23500.0,19.064,19.0934,19.0541,19.0934,23500.0
2010-04-16 11:05:00,19.45,19.45,19.39,19.39,21000.0,19.0934,19.0934,19.0345,19.0345,21000.0
2010-04-16 11:10:00,19.38,19.4,19.34,19.35,16100.0,19.0247,19.0443,18.9854,18.9952,16100.0
2010-04-16 11:15:00,19.35,19.37,19.29,19.29,36700.0,18.9952,19.0149,18.9363,18.9363,36700.0
2010-04-16 11:20:00,19.29,19.39,19.29,19.35,32400.0,18.9363,19.0345,18.9363,18.9952,32400.0
2010-04-16 11:25:00,19.34,19.39,19.29,19.3,63700.0,18.9854,19.0345,18.9363,18.9462,63700.0
2010-04-16 11:30:00,19.3,19.31,19.24,19.25,35700.0,18.9462,18.956,18.8873,18.8971,35700.0
2010-04-16 11:35:00,19.24,19.3,19.23,19.28,48000.0,18.8873,18.9462,18.8774,18.9265,48000.0
2010-04-16 11:40:00,19.29,19.33,19.29,19.32,13900.0,18.9363,18.9756,18.9363,18.9658,13900.0
2010-04-16 11:45:00,19.31,19.31,19.26,19.28,24200.0,18.956,18.956,18.9069,18.9265,24200.0
2010-04-16 11:50:00,19.28,19.28,19.2,19.25,40900.0,18.9265,18.9265,18.848,18.8971,40900.0
2010-04-16 11:55:00,19.25,19.27,19.22,19.24,17600.0,18.8971,18.9167,18.8676,18.8873,17600.0
2010-04-16 12:00:00,19.24,19.24,19.16,19.2,53500.0,18.8873,18.8873,18.8087,18.848,53500.0
2010-04-16 12:05:00,19.2,19.26,19.17,19.25,58600.0,18.848,18.9069,18.8185,18.8971,58600.0
2010-04-16 12:10:00,19.26,19.28,19.24,19.25,29900.0,18.9069,18.9265,18.8873,18.8971,29900.0
2010-04-16 12:15:00,19.25,19.25,19.23,19.23,22600.0,18.8971,18.8971,18.8774,18.8774,22600.0
2010-04-16 12:20:00,19.23,19.25,19.21,19.25,20400.0,18.8774,18.8971,18.8578,18.8971,20400.0
2010-04-16 12:25:00,19.25,19.26,19.24,19.25,47200.0,18.8971,18.9069,18.8873,18.8971,47200.0
2010-04-16 12:30:00,19.25,19.25,19.22,19.25,16800.0,18.8971,18.8971,18.8676,18.8971,16800.0
2010-04-16 12:35:00,19.25,19.25,19.19,19.2,79100.0,18.8971,18.8971,18.8382,18.848,79100.0
2010-04-16 12:40:00,19.19,19.24,19.19,19.23,13700.0,18.8382,18.8873,18.8382,18.8774,13700.0
2010-04-16 12:45:00,19.24,19.29,19.24,19.27,19200.0,18.8873,18.9363,18.8873,18.9167,19200.0
2010-04-16 12:50:00,19.26,19.33,19.25,19.32,22800.0,18.9069,18.9756,18.8971,18.9658,22800.0
2010-04-16 12:55:00,19.31,19.33,19.28,19.32,28200.0,18.956,18.9756,18.9265,18.9658,28200.0
2010-04-16 13:00:00,19.3,19.34,19.29,19.29,23600.0,18.9462,18.9854,18.9363,18.9363,23600.0
2010-04-16 13:05:00,19.3,19.36,19.3,19.32,36600.0,18.9462,19.0051,18.9462,18.9658,36600.0
2010-04-16 13:10:00,19.31,19.35,19.3,19.3,18600.0,18.956,18.9952,18.9462,18.9462,18600.0
2010-04-16 13:15:00,19.3,19.31,19.28,19.28,12300.0,18.9462,18.956,18.9265,18.9265,12300.0
2010-04-16 13:20:00,19.29,19.3,19.27,19.27,12100.0,18.9363,18.9462,18.9167,18.9167,12100.0
2010-04-16 13:25:00,19.27,19.33,19.27,19.3,15600.0,18.9167,18.9756,18.9167,18.9462,15600.0
2010-04-16 13:30:00,19.31,19.33,19.29,19.29,22700.0,18.956,18.9756,18.9363,18.9363,22700.0
2010-04-16 13:35:00,19.28,19.3,19.26,19.29,15000.0,18.9265,18.9462,18.9069,18.9363,15000.0
2010-04-16 13:40:00,19.3,19.33,19.3,19.32,15400.0,18.9462,18.9756,18.9462,18.9658,15400.0
2010-04-16 13:45:00,19.32,19.33,19.3,19.33,22000.0,18.9658,18.9756,18.9462,18.9756,22000.0
2010-04-16 13:50:00,19.32,19.33,19.28,19.3,15200.0,18.9658,18.9756,18.9265,18.9462,15200.0
2010-04-16 13:55:00,19.3,19.33,19.28,19.32,12100.0,18.9462,18.9756,18.9265,18.9658,12100.0
2010-04-16 14:00:00,19.32,19.34,19.31,19.34,12100.0,18.9658,18.9854,18.956,18.9854,12100.0
2010-04-16 14:05:00,19.33,19.37,19.33,19.36,37100.0,18.9756,19.0149,18.9756,19.0051,37100.0
2010-04-16 14:10:00,19.36,19.36,19.34,19.35,29800.0,19.0051,19.0051,18.9854,18.9952,29800.0
2010-04-16 14:15:00,19.35,19.4,19.35,19.36,20600.0,18.9952,19.0443,18.9952,19.0051,20600.0
2010-04-16 14:20:00,19.35,19.43,19.35,19.4,21300.0,18.9952,19.0738,18.9952,19.0443,21300.0
2010-04-16 14:25:00,19.4,19.4,19.37,19.38,13800.0,19.0443,19.0443,19.0149,19.0247,13800.0
2010-04-16 14:30:00,19.39,19.43,19.39,19.42,8400.0,19.0345,19.0738,19.0345,19.064,8400.0
2010-04-16 14:35:00,19.42,19.42,19.35,19.36,23300.0,19.064,19.064,18.9952,19.0051,23300.0
2010-04-16 14:40:00,19.36,19.4,19.36,19.39,18200.0,19.0051,19.0443,19.0051,19.0345,18200.0
2010-04-16 14:45:00,19.39,19.4,19.35,19.37,25600.0,19.0345,19.0443,18.9952,19.0149,25600.0
2010-04-16 14:50:00,19.37,19.39,19.36,19.38,14800.0,19.0149,19.0345,19.0051,19.0247,14800.0
2010-04-16 14:55:00,19.38,19.4,19.36,19.36,19700.0,19.0247,19.0443,19.0051,19.0051,19700.0
2010-04-16 15:00:00,19.37,19.39,19.32,19.37,37300.0,19.0149,19.0345,18.9658,19.0149,37300.0
2010-04-16 15:05:00,19.37,19.38,19.33,19.36,27300.0,19.0149,19.0247,18.9756,19.0051,27300.0
2010-04-16 15:10:00,19.36,19.38,19.36,19.36,21100.0,19.0051,19.0247,19.0051,19.0051,21100.0
2010-04-16 15:15:00,19.36,19.38,19.33,19.37,28100.0,19.0051,19.0247,18.9756,19.0149,28100.0
2010-04-16 15:20:00,19.37,19.37,19.34,19.37,19800.0,19.0149,19.0149,18.9854,19.0149,19800.0
2010-04-16 15:25:00,19.37,19.37,19.34,19.36,19200.0,19.0149,19.0149,18.9854,19.0051,19200.0
2010-04-16 15:30:00,19.35,19.39,19.33,19.36,46400.0,18.9952,19.0345,18.9756,19.0051,46400.0
2010-04-16 15:35:00,19.38,19.4,19.37,19.4,27700.0,19.0247,19.0443,19.0149,19.0443,27700.0
2010-04-16 15:40:00,19.4,19.41,19.38,19.41,37400.0,19.0443,19.0541,19.0247,19.0541,37400.0
2010-04-16 15:45:00,19.41,19.43,19.36,19.37,60800.0,19.0541,19.0738,19.0051,19.0149,60800.0
2010-04-16 15:50:00,19.38,19.4,19.35,19.37,59000.0,19.0247,19.0443,18.9952,19.0149,59000.0
2010-04-16 15:55:00,19.36,19.37,19.32,19.34,91200.0,19.0051,19.0149,18.9658,18.9854,91200.0
2010-04-19 09:30:00,19.27,19.31,19.15,19.23,21100.0,18.9167,18.956,18.7989,18.8774,21100.0
2010-04-19 09:35:00,19.25,19.29,19.2,19.23,7100.0,18.8971,18.9363,18.848,18.8774,7100.0
2010-04-19 09:40:00,19.28,19.28,19.19,19.19,21700.0,18.9265,18.9265,18.8382,18.8382,21700.0
2010-04-19 09:45:00,19.21,19.25,19.17,19.24,50800.0,18.8578,18.8971,18.8185,18.8873,50800.0
2010-04-19 09:50:00,19.25,19.37,19.25,19.37,8600.0,18.8971,19.0149,18.8971,19.0149,8600.0
2010-04-19 09:55:00,19.38,19.41,19.35,19.35,15100.0,19.0247,19.0541,18.9952,18.9952,15100.0
2010-04-19 10:00:00,19.36,19.45,19.36,19.4,18100.0,19.0051,19.0934,19.0051,19.0443,18100.0
2010-04-19 10:05:00,19.39,19.43,19.35,19.42,9500.0,19.0345,19.0738,18.9952,19.064,9500.0
2010-04-19 10:10:00,19.43,19.43,19.35,19.38,24600.0,19.0738,19.0738,18.9952,19.0247,24600.0
2010-04-19 10:15:00,19.38,19.46,19.38,19.4,33600.0,19.0247,19.1032,19.0247,19.0443,33600.0
2010-04-19 10:20:00,19.43,19.43,19.41,19.43,7200.0,19.0738,19.0738,19.0541,19.0738,7200.0
2010-04-19 10:25:00,19.43,19.43,19.41,19.42,36400.0,19.0738,19.0738,19.0541,19.064,36400.0
2010-04-19 10:30:00,19.42,19.43,19.41,19.42,18600.0,19.064,19.0738,19.0541,19.064,18600.0
2010-04-19 10:35:00,19.42,19.43,19.36,19.41,52300.0,19.064,19.0738,19.0051,19.0541,52300.0
2010-04-19 10:40:00,19.41,19.41,19.35,19.35,44400.0,19.0541,19.0541,18.9952,18.9952,44400.0
2010-04-19 10:45:00,19.35,19.38,19.35,19.35,10400.0,18.9952,19.0247,18.9952,18.9952,10400.0
2010-04-19 10:50:00,19.36,19.36,19.35,19.35,23300.0,19.0051,19.0051,18.9952,18.9952,23300.0
2010-04-19 10:55:00,19.36,19.36,19.34,19.36,24500.0,19.0051,19.0051,18.9854,19.0051,24500.0
2010-04-19 11:00:00,19.35,19.36,19.35,19.35,32800.0,18.9952,19.0051,18.9952,18.9952,32800.0
2010-04-19 11:05:00,19.36,19.37,19.35,19.36,95100.0,19.0051,19.0149,18.9952,19.0051,95100.0
2010-04-19 11:10:00,19.35,19.37,19.35,19.37,93700.0,18.9952,19.0149,18.9952,19.0149,93700.0
2010-04-19 11:15:00,19.36,19.4,19.36,19.38,15100.0,19.0051,19.0443,19.0051,19.0247,15100.0
2010-04-19 11:20:00,19.38,19.38,19.32,19.32,16700.0,19.0247,19.0247,18.9658,18.9658,16700.0
2010-04-19 11:25:00,19.33,19.35,19.32,19.35,32500.0,18.9756,18.9952,18.9658,18.9952,32500.0
2010-04-19 11:30:00,19.36,19.38,19.33,19.33,51000.0,19.0051,19.0247,18.9756,18.9756,51000.0
2010-04-19 11:35:00,19.33,19.34,19.33,19.33,71500.0,18.9756,18.9854,18.9756,18.9756,71500.0
2010-04-19 11:40:00,19.33,19.34,19.32,19.33,44600.0,18.9756,18.9854,18.9658,18.9756,44600.0
2010-04-19 11:45:00,19.33,19.33,19.27,19.27,19400.0,18.9756,18.9756,18.9167,18.9167,19400.0
2010-04-19 11:50:00,19.28,19.28,19.18,19.25,63400.0,18.9265,18.9265,18.8284,18.8971,63400.0
2010-04-19 11:55:00,19.25,19.25,19.22,19.24,42300.0,18.8971,18.8971,18.8676,18.8873,42300.0
2010-04-19 12:00:00,19.24,19.25,19.23,19.24,17900.0,18.8873,18.8971,18.8774,18.8873,17900.0
2010-04-19 12:05:00,19.23,19.3,19.22,19.22,38200.0,18.8774,18.9462,18.8676,18.8676,38200.0
2010-04-19 12:10:00,19.23,19.26,19.21,19.26,56900.0,18.8774,18.9069,18.8578,18.9069,56900.0
2010-04-19 12:15:00,19.25,19.26,19.23,19.26,14800.0,18.8971,18.9069,18.8774,18.9069,14800.0
2010-04-19 12:20:00,19.26,19.31,19.25,19.3,55700.0,18.9069,18.956,18.8971,18.9462,55700.0
2010-04-19 12:25:00,19.3,19.33,19.3,19.33,27800.0,18.9462,18.9756,18.9462,18.9756,27800.0
2010-04-19 12:30:00,19.33,19.33,19.3,19.31,12600.0,18.9756,18.9756,18.9462,18.956,12600.0
2010-04-19 12:35:00,19.3,19.35,19.3,19.34,38000.0,18.9462,18.9952,18.9462,18.9854,38000.0
2010-04-19 12:40:00,19.34,19.34,19.33,19.34,5800.0,18.9854,18.9854,18.9756,18.9854,5800.0
2010-04-19 12:45:00,19.34,19.37,19.31,19.31,44100.0,18.9854,19.0149,18.956,18.956,44100.0
2010-04-19 12:50:00,19.31,19.33,19.3,19.32,32600.0,18.956,18.9756,18.9462,18.9658,32600.0
2010-04-19 12:55:00,19.32,19.33,19.32,19.32,3700.0,18.9658,18.9756,18.9658,18.9658,3700.0
2010-04-19 13:00:00,19.31,19.32,19.31,19.31,26600.0,18.956,18.9658,18.956,18.956,26600.0
2010-04-19 13:05:00,19.31,19.32,19.31,19.31,38100.0,18.956,18.9658,18.956,18.956,38100.0
2010-04-19 13:10:00,19.31,19.32,19.31,19.31,9300.0,18.956,18.9658,18.956,18.956,9300.0
2010-04-19 13:15:00,19.31,19.33,19.27,19.27,29300.0,18.956,18.9756,18.9167,18.9167,29300.0
2010-04-19 13:20:00,19.27,19.29,19.27,19.29,17600.0,18.9167,18.9363,18.9167,18.9363,17600.0
2010-04-19 13:25:00,19.28,19.3,19.27,19.3,152100.0,18.9265,18.9462,18.9167,18.9462,152100.0
2010-04-19 13:30:00,19.31,19.32,19.29,19.31,22500.0,18.956,18.9658,18.9363,18.956,22500.0
2010-04-19 13:35:00,19.3,19.31,19.3,19.3,23800.0,18.9462,18.956,18.9462,18.9462,23800.0
2010-04-19 13:40:00,19.3,19.31,19.3,19.3,11100.0,18.9462,18.956,18.9462,18.9462,11100.0
2010-04-19 13:45:00,19.3,19.31,19.3,19.3,17700.0,18.9462,18.956,18.9462,18.9462,17700.0
2010-04-19 13:50:00,19.3,19.32,19.3,19.31,37100.0,18.9462,18.9658,18.9462,18.956,37100.0
2010-04-19 13:55:00,19.31,19.31,19.29,19.3,28100.0,18.956,18.956,18.9363,18.9462,28100.0
2010-04-19 14:00:00,19.3,19.32,19.29,19.3,54800.0,18.9462,18.9658,18.9363,18.9462,54800.0
2010-04-19 14:05:00,19.3,19.32,19.3,19.31,26400.0,18.9462,18.9658,18.9462,18.956,26400.0
2010-04-19 14:10:00,19.3,19.32,19.3,19.31,55600.0,18.9462,18.9658,18.9462,18.956,55600.0
2010-04-19 14:15:00,19.3,19.32,19.3,19.3,81500.0,18.9462,18.9658,18.9462,18.9462,81500.0
2010-04-19 14:20:00,19.3,19.31,19.29,19.29,70500.0,18.9462,18.956,18.9363,18.9363,70500.0
2010-04-19 14:25:00,19.29,19.33,19.29,19.32,13400.0,18.9363,18.9756,18.9363,18.9658,13400.0
2010-04-19 14:30:00,19.32,19.34,19.31,19.34,11400.0,18.9658,18.9854,18.956,18.9854,11400.0
2010-04-19 14:35:00,19.33,19.35,19.31,19.32,9500.0,18.9756,18.9952,18.956,18.9658,9500.0
2010-04-19 14:40:00,19.32,19.35,19.32,19.34,11400.0,18.9658,18.9952,18.9658,18.9854,11400.0
2010-04-19 14:45:00,19.35,19.35,19.3,19.3,48100.0,18.9952,18.9952,18.9462,18.9462,48100.0
2010-04-19 14:50:00,19.3,19.34,19.3,19.32,14300.0,18.9462,18.9854,18.9462,18.9658,14300.0
2010-04-19 14:55:00,19.33,19.37,19.31,19.36,21900.0,18.9756,19.0149,18.956,19.0051,21900.0
2010-04-19 15:00:00,19.36,19.43,19.36,19.38,28100.0,19.0051,19.0738,19.0051,19.0247,28100.0
2010-04-19 15:05:00,19.38,19.4,19.37,19.4,23700.0,19.0247,19.0443,19.0149,19.0443,23700.0
2010-04-19 15:10:00,19.39,19.4,19.36,19.36,8400.0,19.0345,19.0443,19.0051,19.0051,8400.0
2010-04-19 15:15:00,19.37,19.38,19.34,19.34,7800.0,19.0149,19.0247,18.9854,18.9854,7800.0
2010-04-19 15:20:00,19.35,19.38,19.34,19.37,16700.0,18.9952,19.0247,18.9854,19.0149,16700.0
2010-04-19 15:25:00,19.37,19.39,19.36,19.39,20800.0,19.0149,19.0345,19.0051,19.0345,20800.0
2010-04-19 15:30:00,19.39,19.44,19.38,19.41,52500.0,19.0345,19.0836,19.0247,19.0541,52500.0
2010-04-19 15:35:00,19.41,19.41,19.4,19.4,23100.0,19.0541,19.0541,19.0443,19.0443,23100.0
2010-04-19 15:40:00,19.4,19.41,19.38,19.39,44800.0,19.0443,19.0541,19.0247,19.0345,44800.0
2010-04-19 15:45:00,19.39,19.44,19.39,19.43,49500.0,19.0345,19.0836,19.0345,19.0738,49500.0
2010-04-19 15:50:00,19.43,19.44,19.42,19.44,32300.0,19.0738,19.0836,19.064,19.0836,32300.0
2010-04-19 15:55:00,19.44,19.47,19.43,19.46,72600.0,19.0836,19.113,19.0738,19.1032,72600.0
2010-04-20 09:30:00,19.55,19.56,19.48,19.54,33700.0,19.1916,19.2014,19.1229,19.1818,33700.0
2010-04-20 09:35:00,19.52,19.58,19.46,19.5,15100.0,19.1621,19.221,19.1032,19.1425,15100.0
2010-04-20 09:40:00,19.5,19.51,19.47,19.5,11000.0,19.1425,19.1523,19.113,19.1425,11000.0
2010-04-20 09:45:00,19.49,19.5,19.44,19.44,10400.0,19.1327,19.1425,19.0836,19.0836,10400.0
2010-04-20 09:50:00,19.43,19.52,19.43,19.51,23500.0,19.0738,19.1621,19.0738,19.1523,23500.0
2010-04-20 09:55:00,19.53,19.57,19.53,19.55,7000.0,19.1719,19.2112,19.1719,19.1916,7000.0
2010-04-20 10:00:00,19.54,19.56,19.51,19.52,4600.0,19.1818,19.2014,19.1523,19.1621,4600.0
2010-04-20 10:05:00,19.52,19.56,19.51,19.56,11400.0,19.1621,19.2014,19.1523,19.2014,11400.0
2010-04-20 10:10:00,19.55,19.66,19.55,19.6,24800.0,19.1916,19.2996,19.1916,19.2407,24800.0
2010-04-20 10:15:00,19.59,19.6,19.58,19.59,6900.0,19.2308,19.2407,19.221,19.2308,6900.0
2010-04-20 10:20:00,19.59,19.59,19.54,19.55,7400.0,19.2308,19.2308,19.1818,19.1916,7400.0
2010-04-20 10:25:00,19.56,19.57,19.54,19.55,8900.0,19.2014,19.2112,19.1818,19.1916,8900.0
2010-04-20 10:30:00,19.55,19.6,19.54,19.6,12000.0,19.1916,19.2407,19.1818,19.2407,12000.0
2010-04-20 10:35:00,19.59,19.61,19.58,19.61,7500.0,19.2308,19.2505,19.221,19.2505,7500.0
2010-04-20 10:40:00,19.6,19.64,19.6,19.61,8700.0,19.2407,19.2799,19.2407,19.2505,8700.0
2010-04-20 10:45:00,19.61,19.62,19.6,19.6,9000.0,19.2505,19.2603,19.2407,19.2407,9000.0
2010-04-20 10:50:00,19.6,19.63,19.6,19.62,9000.0,19.2407,19.2701,19.2407,19.2603,9000.0
2010-04-20 10:55:00,19.62,19.64,19.6,19.63,16700.0,19.2603,19.2799,19.2407,19.2701,16700.0
2010-04-20 11:00:00,19.64,19.7,19.64,19.7,25800.0,19.2799,19.3388,19.2799,19.3388,25800.0
2010-04-20 11:05:00,19.71,19.71,19.67,19.67,24800.0,19.3486,19.3486,19.3094,19.3094,24800.0
2010-04-20 11:10:00,19.68,19.73,19.67,19.72,37700.0,19.3192,19.3683,19.3094,19.3585,37700.0
2010-04-20 11:15:00,19.71,19.71,19.7,19.71,36300.0,19.3486,19.3486,19.3388,19.3486,36300.0
2010-04-20 11:20:00,19.7,19.73,19.7,19.73,43500.0,19.3388,19.3683,19.3388,19.3683,43500.0
2010-04-20 11:25:00,19.72,19.77,19.72,19.73,39100.0,19.3585,19.4075,19.3585,19.3683,39100.0
2010-04-20 11:30:00,19.74,19.75,19.72,19.73,21900.0,19.3781,19.3879,19.3585,19.3683,21900.0
2010-04-20 11:35:00,19.73,19.73,19.7,19.71,48700.0,19.3683,19.3683,19.3388,19.3486,48700.0
2010-04-20 11:40:00,19.71,19.73,19.7,19.73,10500.0,19.3486,19.3683,19.3388,19.3683,10500.0
2010-04-20 11:45:00,19.73,19.74,19.72,19.72,13900.0,19.3683,19.3781,19.3585,19.3585,13900.0
2010-04-20 11:50:00,19.72,19.73,19.71,19.71,7700.0,19.3585,19.3683,19.3486,19.3486,7700.0
2010-04-20 11:55:00,19.71,19.73,19.7,19.7,43200.0,19.3486,19.3683,19.3388,19.3388,43200.0
2010-04-20 12:00:00,19.7,19.72,19.7,19.72,9900.0,19.3388,19.3585,19.3388,19.3585,9900.0
2010-04-20 12:05:00,19.71,19.74,19.71,19.74,8200.0,19.3486,19.3781,19.3486,19.3781,8200.0
2010-04-20 12:10:00,19.74,19.74,19.71,19.71,14900.0,19.3781,19.3781,19.3486,19.3486,14900.0
2010-04-20 12:15:00,19.72,19.74,19.71,19.71,51300.0,19.3585,19.3781,19.3486,19.3486,51300.0
2010-04-20 12:20:00,19.71,19.75,19.7,19.75,95100.0,19.3486,19.3879,19.3388,19.3879,95100.0
2010-04-20 12:25:00,19.74,19.75,19.73,19.73,4400.0,19.3781,19.3879,19.3683,19.3683,4400.0
2010-04-20 12:30:00,19.73,19.74,19.73,19.74,1400.0,19.3683,19.3781,19.3683,19.3781,1400.0
2010-04-20 12:35:00,19.74,19.75,19.73,19.74,7100.0,19.3781,19.3879,19.3683,19.3781,7100.0
2010-04-20 12:40:00,19.75,19.75,19.73,19.73,23100.0,19.3879,19.3879,19.3683,19.3683,23100.0
2010-04-20 12:45:00,19.73,19.74,19.73,19.73,4700.0,19.3683,19.3781,19.3683,19.3683,4700.0
2010-04-20 12:50:00,19.74,19.74,19.73,19.73,1400.0,19.3781,19.3781,19.3683,19.3683,1400.0
2010-04-20 12:55:00,19.73,19.74,19.73,19.73,2800.0,19.3683,19.3781,19.3683,19.3683,2800.0
2010-04-20 13:00:00,19.73,19.75,19.73,19.74,108500.0,19.3683,19.3879,19.3683,19.3781,108500.0
2010-04-20 13:05:00,19.75,19.75,19.71,19.71,36300.0,19.3879,19.3879,19.3486,19.3486,36300.0
2010-04-20 13:10:00,19.72,19.73,19.71,19.73,16600.0,19.3585,19.3683,19.3486,19.3683,16600.0
2010-04-20 13:15:00,19.72,19.74,19.72,19.74,8200.0,19.3585,19.3781,19.3585,19.3781,8200.0
2010-04-20 13:20:00,19.74,19.75,19.74,19.74,15400.0,19.3781,19.3879,19.3781,19.3781,15400.0
2010-04-20 13:25:00,19.75,19.75,19.74,19.75,9700.0,19.3879,19.3879,19.3781,19.3879,9700.0
2010-04-20 13:30:00,19.75,19.75,19.74,19.75,4000.0,19.3879,19.3879,19.3781,19.3879,4000.0
2010-04-20 13:35:00,19.75,19.75,19.74,19.74,5600.0,19.3879,19.3879,19.3781,19.3781,5600.0
2010-04-20 13:40:00,19.75,19.75,19.74,19.74,4100.0,19.3879,19.3879,19.3781,19.3781,4100.0
2010-04-20 13:45:00,19.74,19.75,19.74,19.75,61800.0,19.3781,19.3879,19.3781,19.3879,61800.0
2010-04-20 13:50:00,19.75,19.76,19.74,19.76,26400.0,19.3879,19.3977,19.3781,19.3977,26400.0
2010-04-20 13:55:00,19.76,19.76,19.75,19.75,29800.0,19.3977,19.3977,19.3879,19.3879,29800.0
2010-04-20 14:00:00,19.76,19.76,19.75,19.75,5600.0,19.3977,19.3977,19.3879,19.3879,5600.0
2010-04-20 14:05:00,19.76,19.76,19.74,19.74,19800.0,19.3977,19.3977,19.3781,19.3781,19800.0
2010-04-20 14:10:00,19.74,19.77,19.73,19.77,33500.0,19.3781,19.4075,19.3683,19.4075,33500.0
2010-04-20 14:15:00,19.77,19.84,19.77,19.8,107200.0,19.4075,19.4763,19.4075,19.437,107200.0
2010-04-20 14:20:00,19.8,19.82,19.8,19.81,25000.0,19.437,19.4566,19.437,19.4468,25000.0
2010-04-20 14:25:00,19.81,19.82,19.8,19.81,10500.0,19.4468,19.4566,19.437,19.4468,10500.0
2010-04-20 14:30:00,19.8,19.81,19.78,19.79,26000.0,19.437,19.4468,19.4174,19.4272,26000.0
2010-04-20 14:35:00,19.79,19.8,19.78,19.8,20000.0,19.4272,19.437,19.4174,19.437,20000.0
2010-04-20 14:40:00,19.81,19.82,19.78,19.78,15800.0,19.4468,19.4566,19.4174,19.4174,15800.0
2010-04-20 14:45:00,19.78,19.81,19.78,19.8,23800.0,19.4174,19.4468,19.4174,19.437,23800.0
2010-04-20 14:50:00,19.8,19.81,19.79,19.8,15600.0,19.437,19.4468,19.4272,19.437,15600.0
2010-04-20 14:55:00,19.8,19.81,19.8,19.81,7400.0,19.437,19.4468,19.437,19.4468,7400.0
2010-04-20 15:00:00,19.81,19.81,19.8,19.8,11800.0,19.4468,19.4468,19.437,19.437,11800.0
2010-04-20 15:05:00,19.81,19.81,19.78,19.81,29300.0,19.4468,19.4468,19.4174,19.4468,29300.0
2010-04-20 15:10:00,19.81,19.81,19.75,19.75,40300.0,19.4468,19.4468,19.3879,19.3879,40300.0
2010-04-20 15:15:00,19.75,19.77,19.75,19.76,27300.0,19.3879,19.4075,19.3879,19.3977,27300.0
2010-04-20 15:20:00,19.76,19.78,19.74,19.77,43700.0,19.3977,19.4174,19.3781,19.4075,43700.0
2010-04-20 15:25:00,19.78,19.8,19.77,19.79,14300.0,19.4174,19.437,19.4075,19.4272,14300.0
2010-04-20 15:30:00,19.79,19.8,19.78,19.78,32300.0,19.4272,19.437,19.4174,19.4174,32300.0
2010-04-20 15:35:00,19.78,19.79,19.75,19.78,31600.0,19.4174,19.4272,19.3879,19.4174,31600.0
2010-04-20 15:40:00,19.79,19.8,19.77,19.77,26400.0,19.4272,19.437,19.4075,19.4075,26400.0
2010-04-20 15:45:00,19.77,19.78,19.75,19.78,33000.0,19.4075,19.4174,19.3879,19.4174,33000.0
2010-04-20 15:50:00,19.77,19.78,19.76,19.77,16000.0,19.4075,19.4174,19.3977,19.4075,16000.0
2010-04-20 15:55:00,19.77,19.79,19.76,19.79,45800.0,19.4075,19.4272,19.3977,19.4272,45800.0
2010-04-21 09:30:00,19.76,19.86,19.76,19.81,13400.0,19.3977,19.4959,19.3977,19.4468,13400.0
2010-04-21 09:35:00,19.83,19.84,19.78,19.83,8700.0,19.4664,19.4763,19.4174,19.4664,8700.0
2010-04-21 09:40:00,19.84,19.84,19.76,19.82,15400.0,19.4763,19.4763,19.3977,19.4566,15400.0
2010-04-21 09:45:00,19.84,19.88,19.82,19.88,29400.0,19.4763,19.5155,19.4566,19.5155,29400.0
2010-04-21 09:50:00,19.88,19.92,19.85,19.88,23100.0,19.5155,19.5548,19.4861,19.5155,23100.0
2010-04-21 09:55:00,19.87,19.91,19.86,19.86,5500.0,19.5057,19.545,19.4959,19.4959,5500.0
2010-04-21 10:00:00,19.87,19.9,19.85,19.86,23500.0,19.5057,19.5352,19.4861,19.4959,23500.0
2010-04-21 10:05:00,19.86,19.9,19.86,19.88,8200.0,19.4959,19.5352,19.4959,19.5155,8200.0
2010-04-21 10:10:00,19.86,19.92,19.86,19.91,9500.0,19.4959,19.5548,19.4959,19.545,9500.0
2010-04-21 10:15:00,19.91,19.92,19.86,19.89,8200.0,19.545,19.5548,19.4959,19.5253,8200.0
2010-04-21 10:20:00,19.89,19.9,19.84,19.86,41100.0,19.5253,19.5352,19.4763,19.4959,41100.0
2010-04-21 10:25:00,19.85,19.9,19.84,19.89,18900.0,19.4861,19.5352,19.4763,19.5253,18900.0
2010-04-21 10:30:00,19.87,19.92,19.84,19.89,39700.0,19.5057,19.5548,19.4763,19.5253,39700.0
2010-04-21 10:35:00,19.89,19.91,19.87,19.88,23600.0,19.5253,19.545,19.5057,19.5155,23600.0
2010-04-21 10:40:00,19.89,19.92,19.89,19.91,14900.0,19.5253,19.5548,19.5253,19.545,14900.0
2010-04-21 10:45:00,19.91,19.92,19.91,19.91,5500.0,19.545,19.5548,19.545,19.545,5500.0
2010-04-21 10:50:00,19.9,19.92,19.9,19.92,16000.0,19.5352,19.5548,19.5352,19.5548,16000.0
2010-04-21 10:55:00,19.93,19.93,19.87,19.88,18800.0,19.5646,19.5646,19.5057,19.5155,18800.0
2010-04-21 11:00:00,19.88,19.91,19.87,19.91,26100.0,19.5155,19.545,19.5057,19.545,26100.0
2010-04-21 11:05:00,19.9,19.91,19.87,19.88,38200.0,19.5352,19.545,19.5057,19.5155,38200.0
2010-04-21 11:10:00,19.88,19.89,19.86,19.88,13000.0,19.5155,19.5253,19.4959,19.5155,13000.0
2010-04-21 11:15:00,19.88,19.89,19.87,19.88,15900.0,19.5155,19.5253,19.5057,19.5155,15900.0
2010-04-21 11:20:00,19.88,19.9,19.88,19.88,14400.0,19.5155,19.5352,19.5155,19.5155,14400.0
2010-04-21 11:25:00,19.88,19.89,19.84,19.88,78200.0,19.5155,19.5253,19.4763,19.5155,78200.0
2010-04-21 11:30:00,19.88,19.89,19.84,19.87,72600.0,19.5155,19.5253,19.4763,19.5057,72600.0
2010-04-21 11:35:00,19.87,19.91,19.86,19.91,22500.0,19.5057,19.545,19.4959,19.545,22500.0
2010-04-21 11:40:00,19.9,19.9,19.87,19.88,12100.0,19.5352,19.5352,19.5057,19.5155,12100.0
2010-04-21 11:45:00,19.87,19.92,19.87,19.92,20200.0,19.5057,19.5548,19.5057,19.5548,20200.0
2010-04-21 11:50:00,19.92,19.98,19.92,19.96,49700.0,19.5548,19.6137,19.5548,19.5941,49700.0
2010-04-21 11:55:00,19.97,19.99,19.97,19.97,25700.0,19.6039,19.6235,19.6039,19.6039,25700.0
2010-04-21 12:00:00,19.96,19.99,19.93,19.99,26300.0,19.5941,19.6235,19.5646,19.6235,26300.0
2010-04-21 12:05:00,19.98,19.99,19.96,19.97,9400.0,19.6137,19.6235,19.5941,19.6039,9400.0
2010-04-21 12:10:00,19.96,20.01,19.95,20.0,29800.0,19.5941,19.6431,19.5842,19.6333,29800.0
2010-04-21 12:15:00,20.0,20.03,20.0,20.0,9400.0,19.6333,19.6628,19.6333,19.6333,9400.0
2010-04-21 12:20:00,20.0,20.02,20.0,20.02,44600.0,19.6333,19.653,19.6333,19.653,44600.0
2010-04-21 12:25:00,20.01,20.06,20.01,20.06,24200.0,19.6431,19.6922,19.6431,19.6922,24200.0
2010-04-21 12:30:00,20.06,20.06,20.03,20.05,21400.0,19.6922,19.6922,19.6628,19.6824,21400.0
2010-04-21 12:35:00,20.05,20.07,20.04,20.06,32400.0,19.6824,19.702,19.6726,19.6922,32400.0
2010-04-21 12:40:00,20.06,20.09,20.05,20.09,13400.0,19.6922,19.7217,19.6824,19.7217,13400.0
2010-04-21 12:45:00,20.08,20.08,20.04,20.08,25600.0,19.7119,19.7119,19.6726,19.7119,25600.0
2010-04-21 12:50:00,20.07,20.11,20.07,20.09,82300.0,19.702,19.7413,19.702,19.7217,82300.0
2010-04-21 12:55:00,20.09,20.1,20.07,20.07,10700.0,19.7217,19.7315,19.702,19.702,10700.0
2010-04-21 13:00:00,20.07,20.08,20.06,20.08,28600.0,19.702,19.7119,19.6922,19.7119,28600.0
2010-04-21 13:05:00,20.08,20.09,20.01,20.01,89500.0,19.7119,19.7217,19.6431,19.6431,89500.0
2010-04-21 13:10:00,20.01,20.03,20.0,20.01,93900.0,19.6431,19.6628,19.6333,19.6431,93900.0
2010-04-21 13:15:00,20.0,20.03,19.99,19.99,60500.0,19.6333,19.6628,19.6235,19.6235,60500.0
2010-04-21 13:20:00,19.99,19.99,19.95,19.95,43700.0,19.6235,19.6235,19.5842,19.5842,43700.0
2010-04-21 13:25:00,19.96,19.97,19.94,19.96,108000.0,19.5941,19.6039,19.5744,19.5941,108000.0
2010-04-21 13:30:00,19.96,20.0,19.96,19.98,34200.0,19.5941,19.6333,19.5941,19.6137,34200.0
2010-04-21 13:35:00,19.98,19.98,19.97,19.98,4500.0,19.6137,19.6137,19.6039,19.6137,4500.0
2010-04-21 13:40:00,19.98,19.98,19.97,19.98,2200.0,19.6137,19.6137,19.6039,19.6137,2200.0
2010-04-21 13:45:00,19.98,20.01,19.97,20.01,127900.0,19.6137,19.6431,19.6039,19.6431,127900.0
2010-04-21 13:50:00,20.02,20.03,20.0,20.01,14900.0,19.653,19.6628,19.6333,19.6431,14900.0
2010-04-21 13:55:00,20.01,20.05,20.01,20.04,24200.0,19.6431,19.6824,19.6431,19.6726,24200.0
2010-04-21 14:00:00,20.04,20.04,20.01,20.02,21500.0,19.6726,19.6726,19.6431,19.653,21500.0
2010-04-21 14:05:00,20.02,20.03,20.0,20.02,83600.0,19.653,19.6628,19.6333,19.653,83600.0
2010-04-21 14:10:00,20.02,20.04,20.0,20.04,31100.0,19.653,19.6726,19.6333,19.6726,31100.0
2010-04-21 14:15:00,20.04,20.04,20.0,20.03,39600.0,19.6726,19.6726,19.6333,19.6628,39600.0
2010-04-21 14:20:00,20.02,20.04,20.0,20.03,66200.0,19.653,19.6726,19.6333,19.6628,66200.0
2010-04-21 14:25:00,20.02,20.03,20.0,20.02,28500.0,19.653,19.6628,19.6333,19.653,28500.0
2010-04-21 14:30:00,20.02,20.03,20.0,20.02,46600.0,19.653,19.6628,19.6333,19.653,46600.0
2010-04-21 14:35:00,20.02,20.06,20.01,20.04,74000.0,19.653,19.6922,19.6431,19.6726,74000.0
2010-04-21 14:40:00,20.04,20.04,20.02,20.03,38300.0,19.6726,19.6726,19.653,19.6628,38300.0
2010-04-21 14:45:00,20.02,20.03,20.02,20.02,7300.0,19.653,19.6628,19.653,19.653,7300.0
2010-04-21 14:50:00,20.03,20.04,20.01,20.02,40000.0,19.6628,19.6726,19.6431,19.653,40000.0
2010-04-21 14:55:00,20.02,20.05,20.02,20.04,22400.0,19.653,19.6824,19.653,19.6726,22400.0
2010-04-21 15:00:00,20.05,20.07,20.03,20.04,118700.0,19.6824,19.702,19.6628,19.6726,118700.0
2010-04-21 15:05:00,20.04,20.06,20.04,20.05,34800.0,19.6726,19.6922,19.6726,19.6824,34800.0
2010-04-21 15:10:00,20.05,20.08,20.04,20.08,76700.0,19.6824,19.7119,19.6726,19.7119,76700.0
2010-04-21 15:15:00,20.08,20.09,20.07,20.08,26700.0,19.7119,19.7217,19.702,19.7119,26700.0
2010-04-21 15:20:00,20.07,20.1,20.07,20.08,43700.0,19.702,19.7315,19.702,19.7119,43700.0
2010-04-21 15:25:00,20.08,20.11,20.05,20.1,55000.0,19.7119,19.7413,19.6824,19.7315,55000.0
2010-04-21 15:30:00,20.11,20.15,20.1,20.14,83200.0,19.7413,19.7806,19.7315,19.7708,83200.0
2010-04-21 15:35:00,20.14,20.16,20.13,20.15,29200.0,19.7708,19.7904,19.7609,19.7806,29200.0
2010-04-21 15:40:00,20.16,20.19,20.15,20.19,67000.0,19.7904,19.8198,19.7806,19.8198,67000.0
2010-04-21 15:45:00,20.19,20.25,20.17,20.18,173800.0,19.8198,19.8787,19.8002,19.81,173800.0
2010-04-21 15:50:00,20.18,20.21,20.18,20.18,69600.0,19.81,19.8395,19.81,19.81,69600.0
2010-04-21 15:55:00,20.18,20.19,20.16,20.18,92800.0,19.81,19.8198,19.7904,19.81,92800.0
2010-04-22 09:30:00,20.02,20.04,19.83,19.85,28600.0,19.653,19.6726,19.4664,19.4861,28600.0
2010-04-22 09:35:00,19.85,19.89,19.84,19.88,36200.0,19.4861,19.5253,19.4763,19.5155,36200.0
2010-04-22 09:40:00,19.87,19.87,19.81,19.86,35500.0,19.5057,19.5057,19.4468,19.4959,35500.0
2010-04-22 09:45:00,19.86,19.88,19.84,19.87,13400.0,19.4959,19.5155,19.4763,19.5057,13400.0
2010-04-22 09:50:00,19.88,19.88,19.82,19.86,14300.0,19.5155,19.5155,19.4566,19.4959,14300.0
2010-04-22 09:55:00,19.86,19.91,19.8,19.88,27500.0,19.4959,19.545,19.437,19.5155,27500.0
2010-04-22 10:00:00,19.87,19.91,19.85,19.85,28000.0,19.5057,19.545,19.4861,19.4861,28000.0
2010-04-22 10:05:00,19.86,19.93,19.86,19.9,20400.0,19.4959,19.5646,19.4959,19.5352,20400.0
2010-04-22 10:10:00,19.89,19.93,19.88,19.88,12900.0,19.5253,19.5646,19.5155,19.5155,12900.0
2010-04-22 10:15:00,19.88,19.92,19.88,19.91,8300.0,19.5155,19.5548,19.5155,19.545,8300.0
2010-04-22 10:20:00,19.93,19.94,19.88,19.92,29800.0,19.5646,19.5744,19.5155,19.5548,29800.0
2010-04-22 10:25:00,19.92,20.0,19.91,19.94,38900.0,19.5548,19.6333,19.545,19.5744,38900.0
2010-04-22 10:30:00,19.94,20.0,19.86,20.0,36600.0,19.5744,19.6333,19.4959,19.6333,36600.0
2010-04-22 10:35:00,20.0,20.05,19.96,19.99,30200.0,19.6333,19.6824,19.5941,19.6235,30200.0
2010-04-22 10:40:00,19.99,20.03,19.99,20.03,32400.0,19.6235,19.6628,19.6235,19.6628,32400.0
2010-04-22 10:45:00,20.03,20.05,20.0,20.01,12300.0,19.6628,19.6824,19.6333,19.6431,12300.0
2010-04-22 10:50:00,20.0,20.0,19.96,19.98,16600.0,19.6333,19.6333,19.5941,19.6137,16600.0
2010-04-22 10:55:00,19.99,20.02,19.96,19.97,13300.0,19.6235,19.653,19.5941,19.6039,13300.0
2010-04-22 11:00:00,19.97,20.0,19.96,20.0,6000.0,19.6039,19.6333,19.5941,19.6333,6000.0
2010-04-22 11:05:00,20.0,20.0,19.95,19.95,22100.0,19.6333,19.6333,19.5842,19.5842,22100.0
2010-04-22 11:10:00,19.95,19.96,19.95,19.95,22100.0,19.5842,19.5941,19.5842,19.5842,22100.0
2010-04-22 11:15:00,19.96,19.96,19.95,19.95,21600.0,19.5941,19.5941,19.5842,19.5842,21600.0
2010-04-22 11:20:00,19.95,19.96,19.92,19.95,34300.0,19.5842,19.5941,19.5548,19.5842,34300.0
2010-04-22 11:25:00,19.95,19.97,19.93,19.94,16500.0,19.5842,19.6039,19.5646,19.5744,16500.0
2010-04-22 11:30:00,19.94,19.95,19.93,19.95,15200.0,19.5744,19.5842,19.5646,19.5842,15200.0
2010-04-22 11:35:00,19.94,19.95,19.93,19.94,7700.0,19.5744,19.5842,19.5646,19.5744,7700.0
2010-04-22 11:40:00,19.94,19.95,19.93,19.94,13000.0,19.5744,19.5842,19.5646,19.5744,13000.0
2010-04-22 11:45:00,19.93,19.94,19.93,19.93,11000.0,19.5646,19.5744,19.5646,19.5646,11000.0
2010-04-22 11:50:00,19.94,19.95,19.93,19.94,13600.0,19.5744,19.5842,19.5646,19.5744,13600.0
2010-04-22 11:55:00,19.93,19.95,19.93,19.94,10800.0,19.5646,19.5842,19.5646,19.5744,10800.0
2010-04-22 12:00:00,19.93,19.97,19.93,19.97,26700.0,19.5646,19.6039,19.5646,19.6039,26700.0
2010-04-22 12:05:00,19.96,19.98,19.95,19.98,17300.0,19.5941,19.6137,19.5842,19.6137,17300.0
2010-04-22 12:10:00,19.98,19.98,19.96,19.97,12000.0,19.6137,19.6137,19.5941,19.6039,12000.0
2010-04-22 12:15:00,19.97,19.97,19.94,19.94,10300.0,19.6039,19.6039,19.5744,19.5744,10300.0
2010-04-22 12:20:00,19.95,19.99,19.94,19.99,8900.0,19.5842,19.6235,19.5744,19.6235,8900.0
2010-04-22 12:25:00,19.99,19.99,19.97,19.98,6200.0,19.6235,19.6235,19.6039,19.6137,6200.0
2010-04-22 12:30:00,19.98,19.98,19.96,19.97,9900.0,19.6137,19.6137,19.5941,19.6039,9900.0
2010-04-22 12:35:00,19.98,20.01,19.98,19.99,12100.0,19.6137,19.6431,19.6137,19.6235,12100.0
2010-04-22 12:40:00,20.0,20.0,19.99,19.99,1100.0,19.6333,19.6333,19.6235,19.6235,1100.0
2010-04-22 12:45:00,20.0,20.0,19.97,19.99,19300.0,19.6333,19.6333,19.6039,19.6235,19300.0
2010-04-22 12:50:00,20.0,20.01,19.99,20.01,5300.0,19.6333,19.6431,19.6235,19.6431,5300.0
2010-04-22 12:55:00,20.01,20.02,19.99,20.0,8200.0,19.6431,19.653,19.6235,19.6333,8200.0
2010-04-22 13:00:00,20.0,20.05,20.0,20.04,32000.0,19.6333,19.6824,19.6333,19.6726,32000.0
2010-04-22 13:05:00,20.05,20.05,20.04,20.05,31700.0,19.6824,19.6824,19.6726,19.6824,31700.0
2010-04-22 13:10:00,20.05,20.06,20.05,20.06,22300.0,19.6824,19.6922,19.6824,19.6922,22300.0
2010-04-22 13:15:00,20.06,20.07,20.06,20.07,21800.0,19.6922,19.702,19.6922,19.702,21800.0
2010-04-22 13:20:00,20.07,20.09,20.06,20.08,26800.0,19.702,19.7217,19.6922,19.7119,26800.0
2010-04-22 13:25:00,20.08,20.12,20.08,20.12,17200.0,19.7119,19.7511,19.7119,19.7511,17200.0
2010-04-22 13:30:00,20.12,20.12,20.11,20.12,8500.0,19.7511,19.7511,19.7413,19.7511,8500.0
2010-04-22 13:35:00,20.12,20.12,20.11,20.11,9200.0,19.7511,19.7511,19.7413,19.7413,9200.0
2010-04-22 13:40:00,20.12,20.14,20.11,20.13,12800.0,19.7511,19.7708,19.7413,19.7609,12800.0
2010-04-22 13:45:00,20.14,20.16,20.14,20.15,23500.0,19.7708,19.7904,19.7708,19.7806,23500.0
2010-04-22 13:50:00,20.15,20.17,20.13,20.17,18800.0,19.7806,19.8002,19.7609,19.8002,18800.0
2010-04-22 13:55:00,20.17,20.19,20.17,20.18,11300.0,19.8002,19.8198,19.8002,19.81,11300.0
2010-04-22 14:00:00,20.18,20.21,20.18,20.2,40300.0,19.81,19.8395,19.81,19.8297,40300.0
2010-04-22 14:05:00,20.2,20.22,20.2,20.22,33300.0,19.8297,19.8493,19.8297,19.8493,33300.0
2010-04-22 14:10:00,20.22,20.22,20.2,20.21,22100.0,19.8493,19.8493,19.8297,19.8395,22100.0
2010-04-22 14:15:00,20.21,20.22,20.2,20.22,22000.0,19.8395,19.8493,19.8297,19.8493,22000.0
2010-04-22 14:20:00,20.21,20.21,20.2,20.2,13400.0,19.8395,19.8395,19.8297,19.8297,13400.0
2010-04-22 14:25:00,20.21,20.24,20.2,20.24,31800.0,19.8395,19.8689,19.8297,19.8689,31800.0
2010-04-22 14:30:00,20.24,20.25,20.21,20.21,43000.0,19.8689,19.8787,19.8395,19.8395,43000.0
2010-04-22 14:35:00,20.21,20.23,20.21,20.22,56800.0,19.8395,19.8591,19.8395,19.8493,56800.0
2010-04-22 14:40:00,20.21,20.21,20.16,20.16,31800.0,19.8395,19.8395,19.7904,19.7904,31800.0
2010-04-22 14:45:00,20.16,20.17,20.16,20.17,6400.0,19.7904,19.8002,19.7904,19.8002,6400.0
2010-04-22 14:50:00,20.16,20.17,20.13,20.15,35600.0,19.7904,19.8002,19.7609,19.7806,35600.0
2010-04-22 14:55:00,20.14,20.19,20.14,20.16,197600.0,19.7708,19.8198,19.7708,19.7904,197600.0
2010-04-22 15:00:00,20.16,20.17,20.11,20.14,164800.0,19.7904,19.8002,19.7413,19.7708,164800.0
2010-04-22 15:05:00,20.14,20.14,20.13,20.14,3200.0,19.7708,19.7708,19.7609,19.7708,3200.0
2010-04-22 15:10:00,20.13,20.14,20.13,20.14,5200.0,19.7609,19.7708,19.7609,19.7708,5200.0
2010-04-22 15:15:00,20.13,20.14,20.13,20.13,6100.0,19.7609,19.7708,19.7609,19.7609,6100.0
2010-04-22 15:20:00,20.14,20.19,20.14,20.19,49700.0,19.7708,19.8198,19.7708,19.8198,49700.0
2010-04-22 15:25:00,20.18,20.21,20.18,20.21,35100.0,19.81,19.8395,19.81,19.8395,35100.0
2010-04-22 15:30:00,20.21,20.22,20.2,20.22,28300.0,19.8395,19.8493,19.8297,19.8493,28300.0
2010-04-22 15:35:00,20.21,20.24,20.21,20.23,93700.0,19.8395,19.8689,19.8395,19.8591,93700.0
2010-04-22 15:40:00,20.24,20.24,20.22,20.24,47200.0,19.8689,19.8689,19.8493,19.8689,47200.0
2010-04-22 15:45:00,20.24,20.24,20.21,20.22,102500.0,19.8689,19.8689,19.8395,19.8493,102500.0
2010-04-22 15:50:00,20.21,20.22,20.19,20.21,54100.0,19.8395,19.8493,19.8198,19.8395,54100.0
2010-04-22 15:55:00,20.2,20.21,20.17,20.18,235900.0,19.8297,19.8395,19.8002,19.81,235900.0
2010-04-23 09:30:00,20.11,20.15,20.06,20.08,14400.0,19.7413,19.7806,19.6922,19.7119,14400.0
2010-04-23 09:35:00,20.08,20.24,20.08,20.15,30800.0,19.7119,19.8689,19.7119,19.7806,30800.0
2010-04-23 09:40:00,20.18,20.22,20.11,20.13,36600.0,19.81,19.8493,19.7413,19.7609,36600.0
2010-04-23 09:45:00,20.12,20.17,20.11,20.15,27400.0,19.7511,19.8002,19.7413,19.7806,27400.0
2010-04-23 09:50:00,20.15,20.2,20.14,20.17,20300.0,19.7806,19.8297,19.7708,19.8002,20300.0
2010-04-23 09:55:00,20.17,20.21,20.15,20.2,29600.0,19.8002,19.8395,19.7806,19.8297,29600.0
2010-04-23 10:00:00,20.2,20.3,20.2,20.26,68800.0,19.8297,19.9278,19.8297,19.8886,68800.0
2010-04-23 10:05:00,20.27,20.34,20.27,20.33,15300.0,19.8984,19.9671,19.8984,19.9573,15300.0
2010-04-23 10:10:00,20.34,20.36,20.31,20.32,20800.0,19.9671,19.9867,19.9376,19.9475,20800.0
2010-04-23 10:15:00,20.31,20.32,20.2,20.2,32400.0,19.9376,19.9475,19.8297,19.8297,32400.0
2010-04-23 10:20:00,20.2,20.25,20.2,20.21,15700.0,19.8297,19.8787,19.8297,19.8395,15700.0
2010-04-23 10:25:00,20.22,20.23,20.19,20.2,47000.0,19.8493,19.8591,19.8198,19.8297,47000.0
2010-04-23 10:30:00,20.2,20.22,20.15,20.17,60000.0,19.8297,19.8493,19.7806,19.8002,60000.0
2010-04-23 10:35:00,20.17,20.2,20.14,20.16,69400.0,19.8002,19.8297,19.7708,19.7904,69400.0
2010-04-23 10:40:00,20.16,20.2,20.14,20.19,58300.0,19.7904,19.8297,19.7708,19.8198,58300.0
2010-04-23 10:45:00,20.18,20.18,20.13,20.15,65000.0,19.81,19.81,19.7609,19.7806,65000.0
2010-04-23 10:50:00,20.15,20.16,20.11,20.11,57900.0,19.7806,19.7904,19.7413,19.7413,57900.0
2010-04-23 10:55:00,20.11,20.11,20.04,20.07,50300.0,19.7413,19.7413,19.6726,19.702,50300.0
2010-04-23 11:00:00,20.08,20.11,20.0,20.01,54100.0,19.7119,19.7413,19.6333,19.6431,54100.0
2010-04-23 11:05:00,20.01,20.04,19.96,20.02,44800.0,19.6431,19.6726,19.5941,19.653,44800.0
2010-04-23 11:10:00,20.02,20.06,20.01,20.04,13300.0,19.653,19.6922,19.6431,19.6726,13300.0
2010-04-23 11:15:00,20.04,20.08,20.03,20.06,17000.0,19.6726,19.7119,19.6628,19.6922,17000.0
2010-04-23 11:20:00,20.06,20.06,19.98,19.99,42400.0,19.6922,19.6922,19.6137,19.6235,42400.0
2010-04-23 11:25:00,19.98,20.0,19.97,19.99,45500.0,19.6137,19.6333,19.6039,19.6235,45500.0
2010-04-23 11:30:00,20.0,20.01,19.99,20.01,41300.0,19.6333,19.6431,19.6235,19.6431,41300.0
2010-04-23 11:35:00,20.01,20.04,20.01,20.04,8000.0,19.6431,19.6726,19.6431,19.6726,8000.0
2010-04-23 11:40:00,20.03,20.06,20.03,20.05,34400.0,19.6628,19.6922,19.6628,19.6824,34400.0
2010-04-23 11:45:00,20.05,20.07,20.04,20.07,22900.0,19.6824,19.702,19.6726,19.702,22900.0
2010-04-23 11:50:00,20.07,20.07,20.03,20.04,18600.0,19.702,19.702,19.6628,19.6726,18600.0
2010-04-23 11:55:00,20.03,20.06,20.03,20.06,27500.0,19.6628,19.6922,19.6628,19.6922,27500.0
2010-04-23 12:00:00,20.06,20.1,20.06,20.08,23500.0,19.6922,19.7315,19.6922,19.7119,23500.0
2010-04-23 12:05:00,20.08,20.1,20.07,20.09,17900.0,19.7119,19.7315,19.702,19.7217,17900.0
2010-04-23 12:10:00,20.09,20.1,20.07,20.09,25400.0,19.7217,19.7315,19.702,19.7217,25400.0
2010-04-23 12:15:00,20.09,20.09,20.07,20.08,9100.0,19.7217,19.7217,19.702,19.7119,9100.0
2010-04-23 12:20:00,20.08,20.09,20.08,20.09,8100.0,19.7119,19.7217,19.7119,19.7217,8100.0
2010-04-23 12:25:00,20.09,20.09,20.07,20.07,25500.0,19.7217,19.7217,19.702,19.702,25500.0
2010-04-23 12:30:00,20.07,20.08,20.05,20.08,16100.0,19.702,19.7119,19.6824,19.7119,16100.0
2010-04-23 12:35:00,20.07,20.08,20.07,20.08,7000.0,19.702,19.7119,19.702,19.7119,7000.0
2010-04-23 12:40:00,20.07,20.09,20.07,20.08,10000.0,19.702,19.7217,19.702,19.7119,10000.0
2010-04-23 12:45:00,20.09,20.1,20.08,20.1,48600.0,19.7217,19.7315,19.7119,19.7315,48600.0
2010-04-23 12:50:00,20.1,20.1,20.09,20.1,27200.0,19.7315,19.7315,19.7217,19.7315,27200.0
2010-04-23 12:55:00,20.1,20.11,20.09,20.09,73800.0,19.7315,19.7413,19.7217,19.7217,73800.0
2010-04-23 13:00:00,20.09,20.14,20.09,20.12,33700.0,19.7217,19.7708,19.7217,19.7511,33700.0
2010-04-23 13:05:00,20.12,20.19,20.12,20.19,46600.0,19.7511,19.8198,19.7511,19.8198,46600.0
2010-04-23 13:10:00,20.18,20.21,20.18,20.21,22900.0,19.81,19.8395,19.81,19.8395,22900.0
2010-04-23 13:15:00,20.21,20.21,20.16,20.16,20800.0,19.8395,19.8395,19.7904,19.7904,20800.0
2010-04-23 13:20:00,20.16,20.18,20.15,20.15,27500.0,19.7904,19.81,19.7806,19.7806,27500.0
2010-04-23 13:25:00,20.15,20.17,20.15,20.15,17500.0,19.7806,19.8002,19.7806,19.7806,17500.0
2010-04-23 13:30:00,20.15,20.16,20.13,20.14,13900.0,19.7806,19.7904,19.7609,19.7708,13900.0
2010-04-23 13:35:00,20.14,20.14,20.1,20.1,41400.0,19.7708,19.7708,19.7315,19.7315,41400.0
2010-04-23 13:40:00,20.1,20.15,20.1,20.14,37700.0,19.7315,19.7806,19.7315,19.7708,37700.0
2010-04-23 13:45:00,20.14,20.17,20.14,20.16,18600.0,19.7708,19.8002,19.7708,19.7904,18600.0
2010-04-23 13:50:00,20.17,20.17,20.15,20.15,12700.0,19.8002,19.8002,19.7806,19.7806,12700.0
2010-04-23 13:55:00,20.15,20.17,20.13,20.16,26100.0,19.7806,19.8002,19.7609,19.7904,26100.0
2010-04-23 14:00:00,20.16,20.16,20.13,20.15,34200.0,19.7904,19.7904,19.7609,19.7806,34200.0
2010-04-23 14:05:00,20.14,20.15,20.14,20.14,13000.0,19.7708,19.7806,19.7708,19.7708,13000.0
2010-04-23 14:10:00,20.14,20.18,20.14,20.17,33500.0,19.7708,19.81,19.7708,19.8002,33500.0
2010-04-23 14:15:00,20.18,20.21,20.18,20.19,33500.0,19.81,19.8395,19.81,19.8198,33500.0
2010-04-23 14:20:00,20.19,20.22,20.18,20.22,94400.0,19.8198,19.8493,19.81,19.8493,94400.0
2010-04-23 14:25:00,20.21,20.21,20.18,20.2,43900.0,19.8395,19.8395,19.81,19.8297,43900.0
2010-04-23 14:30:00,20.2,20.2,20.19,20.2,25700.0,19.8297,19.8297,19.8198,19.8297,25700.0
2010-04-23 14:35:00,20.19,20.21,20.19,20.19,23400.0,19.8198,19.8395,19.8198,19.8198,23400.0
2010-04-23 14:40:00,20.2,20.2,20.19,20.19,14100.0,19.8297,19.8297,19.8198,19.8198,14100.0
2010-04-23 14:45:00,20.19,20.21,20.19,20.21,53300.0,19.8198,19.8395,19.8198,19.8395,53300.0
2010-04-23 14:50:00,20.21,20.26,20.21,20.26,18300.0,19.8395,19.8886,19.8395,19.8886,18300.0
2010-04-23 14:55:00,20.25,20.25,20.24,20.24,16300.0,19.8787,19.8787,19.8689,19.8689,16300.0
2010-04-23 15:00:00,20.25,20.25,20.24,20.24,18000.0,19.8787,19.8787,19.8689,19.8689,18000.0
2010-04-23 15:05:00,20.24,20.25,20.21,20.22,19400.0,19.8689,19.8787,19.8395,19.8493,19400.0
2010-04-23 15:10:00,20.21,20.22,20.21,20.21,13600.0,19.8395,19.8493,19.8395,19.8395,13600.0
2010-04-23 15:15:00,20.21,20.22,20.21,20.22,61100.0,19.8395,19.8493,19.8395,19.8493,61100.0
2010-04-23 15:20:00,20.22,20.22,20.21,20.21,35800.0,19.8493,19.8493,19.8395,19.8395,35800.0
2010-04-23 15:25:00,20.22,20.22,20.19,20.2,71500.0,19.8493,19.8493,19.8198,19.8297,71500.0
2010-04-23 15:30:00,20.2,20.26,20.2,20.25,73700.0,19.8297,19.8886,19.8297,19.8787,73700.0
2010-04-23 15:35:00,20.25,20.25,20.2,20.21,84800.0,19.8787,19.8787,19.8297,19.8395,84800.0
2010-04-23 15:40:00,20.21,20.21,20.15,20.18,136600.0,19.8395,19.8395,19.7806,19.81,136600.0
2010-04-23 15:45:00,20.19,20.23,20.15,20.16,278800.0,19.8198,19.8591,19.7806,19.7904,278800.0
2010-04-23 15:50:00,20.16,20.21,20.15,20.2,168100.0,19.7904,19.8395,19.7806,19.8297,168100.0
2010-04-23 15:55:00,20.21,20.21,20.07,20.08,531800.0,19.8395,19.8395,19.702,19.7119,531800.0
2010-04-26 09:30:00,20.02,20.05,19.85,19.87,94700.0,19.653,19.6824,19.4861,19.5057,94700.0
2010-04-26 09:35:00,19.86,19.92,19.77,19.83,91600.0,19.4959,19.5548,19.4075,19.4664,91600.0
2010-04-26 09:40:00,19.84,19.86,19.75,19.82,66000.0,19.4763,19.4959,19.3879,19.4566,66000.0
2010-04-26 09:45:00,19.81,19.82,19.6,19.6,132600.0,19.4468,19.4566,19.2407,19.2407,132600.0
2010-04-26 09:50:00,19.61,19.62,19.48,19.49,171800.0,19.2505,19.2603,19.1229,19.1327,171800.0
2010-04-26 09:55:00,19.48,19.56,19.48,19.5,125500.0,19.1229,19.2014,19.1229,19.1425,125500.0
2010-04-26 10:00:00,19.51,19.52,19.38,19.4,173900.0,19.1523,19.1621,19.0247,19.0443,173900.0
2010-04-26 10:05:00,19.42,19.57,19.41,19.56,58400.0,19.064,19.2112,19.0541,19.2014,58400.0
2010-04-26 10:10:00,19.57,19.73,19.56,19.73,142100.0,19.2112,19.3683,19.2014,19.3683,142100.0
2010-04-26 10:15:00,19.73,19.74,19.63,19.64,58300.0,19.3683,19.3781,19.2701,19.2799,58300.0
2010-04-26 10:20:00,19.65,19.7,19.64,19.66,36000.0,19.2897,19.3388,19.2799,19.2996,36000.0
2010-04-26 10:25:00,19.67,19.69,19.56,19.56,69300.0,19.3094,19.329,19.2014,19.2014,69300.0
2010-04-26 10:30:00,19.56,19.61,19.53,19.6,59300.0,19.2014,19.2505,19.1719,19.2407,59300.0
2010-04-26 10:35:00,19.6,19.6,19.51,19.51,59300.0,19.2407,19.2407,19.1523,19.1523,59300.0
2010-04-26 10:40:00,19.51,19.54,19.5,19.52,39700.0,19.1523,19.1818,19.1425,19.1621,39700.0
2010-04-26 10:45:00,19.53,19.62,19.52,19.6,55800.0,19.1719,19.2603,19.1621,19.2407,55800.0
2010-04-26 10:50:00,19.6,19.67,19.6,19.67,26200.0,19.2407,19.3094,19.2407,19.3094,26200.0
2010-04-26 10:55:00,19.68,19.69,19.65,19.66,32300.0,19.3192,19.329,19.2897,19.2996,32300.0
2010-04-26 11:00:00,19.65,19.71,19.65,19.71,28800.0,19.2897,19.3486,19.2897,19.3486,28800.0
2010-04-26 11:05:00,19.7,19.73,19.69,19.72,20900.0,19.3388,19.3683,19.329,19.3585,20900.0
2010-04-26 11:10:00,19.73,19.76,19.71,19.76,34400.0,19.3683,19.3977,19.3486,19.3977,34400.0
2010-04-26 11:15:00,19.76,19.76,19.73,19.73,28100.0,19.3977,19.3977,19.3683,19.3683,28100.0
2010-04-26 11:20:00,19.72,19.78,19.72,19.75,20300.0,19.3585,19.4174,19.3585,19.3879,20300.0
2010-04-26 11:25:00,19.74,19.8,19.73,19.78,54400.0,19.3781,19.437,19.3683,19.4174,54400.0
2010-04-26 11:30:00,19.78,19.82,19.78,19.8,36500.0,19.4174,19.4566,19.4174,19.437,36500.0
2010-04-26 11:35:00,19.8,19.8,19.78,19.8,21700.0,19.437,19.437,19.4174,19.437,21700.0
2010-04-26 11:40:00,19.8,19.81,19.78,19.8,12200.0,19.437,19.4468,19.4174,19.437,12200.0
2010-04-26 11:45:00,19.8,19.83,19.79,19.82,19100.0,19.437,19.4664,19.4272,19.4566,19100.0
2010-04-26 11:50:00,19.82,19.82,19.77,19.77,12800.0,19.4566,19.4566,19.4075,19.4075,12800.0
2010-04-26 11:55:00,19.78,19.8,19.78,19.79,12700.0,19.4174,19.437,19.4174,19.4272,12700.0
2010-04-26 12:00:00,19.78,19.79,19.73,19.76,70100.0,19.4174,19.4272,19.3683,19.3977,70100.0
2010-04-26 12:05:00,19.76,19.77,19.73,19.74,32400.0,19.3977,19.4075,19.3683,19.3781,32400.0
2010-04-26 12:10:00,19.75,19.75,19.74,19.75,16100.0,19.3879,19.3879,19.3781,19.3879,16100.0
2010-04-26 12:15:00,19.74,19.76,19.74,19.76,24200.0,19.3781,19.3977,19.3781,19.3977,24200.0
2010-04-26 12:20:00,19.76,19.76,19.73,19.76,19300.0,19.3977,19.3977,19.3683,19.3977,19300.0
2010-04-26 12:25:00,19.75,19.76,19.74,19.75,19400.0,19.3879,19.3977,19.3781,19.3879,19400.0
2010-04-26 12:30:00,19.75,19.76,19.71,19.76,40000.0,19.3879,19.3977,19.3486,19.3977,40000.0
2010-04-26 12:35:00,19.75,19.77,19.75,19.76,11500.0,19.3879,19.4075,19.3879,19.3977,11500.0
2010-04-26 12:40:00,19.77,19.77,19.76,19.77,3500.0,19.4075,19.4075,19.3977,19.4075,3500.0
2010-04-26 12:45:00,19.76,19.76,19.75,19.76,14300.0,19.3977,19.3977,19.3879,19.3977,14300.0
2010-04-26 12:50:00,19.76,19.77,19.75,19.77,16300.0,19.3977,19.4075,19.3879,19.4075,16300.0
2010-04-26 12:55:00,19.77,19.8,19.77,19.8,17300.0,19.4075,19.437,19.4075,19.437,17300.0
2010-04-26 13:00:00,19.8,19.8,19.77,19.77,22900.0,19.437,19.437,19.4075,19.4075,22900.0
2010-04-26 13:05:00,19.77,19.78,19.77,19.78,2900.0,19.4075,19.4174,19.4075,19.4174,2900.0
2010-04-26 13:10:00,19.78,19.78,19.75,19.76,17300.0,19.4174,19.4174,19.3879,19.3977,17300.0
2010-04-26 13:15:00,19.75,19.75,19.75,19.75,6800.0,19.3879,19.3879,19.3879,19.3879,6800.0
2010-04-26 13:20:00,19.76,19.76,19.75,19.75,6800.0,19.3977,19.3977,19.3879,19.3879,6800.0
2010-04-26 13:25:00,19.75,19.76,19.75,19.75,5000.0,19.3879,19.3977,19.3879,19.3879,5000.0
2010-04-26 13:30:00,19.76,19.76,19.74,19.75,20200.0,19.3977,19.3977,19.3781,19.3879,20200.0
2010-04-26 13:35:00,19.74,19.78,19.74,19.76,37300.0,19.3781,19.4174,19.3781,19.3977,37300.0
2010-04-26 13:40:00,19.76,19.77,19.69,19.7,47700.0,19.3977,19.4075,19.329,19.3388,47700.0
2010-04-26 13:45:00,19.7,19.7,19.67,19.7,31200.0,19.3388,19.3388,19.3094,19.3388,31200.0
2010-04-26 13:50:00,19.7,19.73,19.69,19.72,40700.0,19.3388,19.3683,19.329,19.3585,40700.0
2010-04-26 13:55:00,19.73,19.75,19.72,19.73,30800.0,19.3683,19.3879,19.3585,19.3683,30800.0
2010-04-26 14:00:00,19.73,19.73,19.7,19.7,23800.0,19.3683,19.3683,19.3388,19.3388,23800.0
2010-04-26 14:05:00,19.71,19.75,19.7,19.75,29700.0,19.3486,19.3879,19.3388,19.3879,29700.0
2010-04-26 14:10:00,19.75,19.79,19.74,19.79,22700.0,19.3879,19.4272,19.3781,19.4272,22700.0
2010-04-26 14:15:00,19.79,19.81,19.79,19.8,31800.0,19.4272,19.4468,19.4272,19.437,31800.0
2010-04-26 14:20:00,19.8,19.81,19.79,19.81,24900.0,19.437,19.4468,19.4272,19.4468,24900.0
2010-04-26 14:25:00,19.81,19.81,19.79,19.8,43600.0,19.4468,19.4468,19.4272,19.437,43600.0
2010-04-26 14:30:00,19.8,19.81,19.77,19.81,35200.0,19.437,19.4468,19.4075,19.4468,35200.0
2010-04-26 14:35:00,19.81,19.84,19.81,19.84,35900.0,19.4468,19.4763,19.4468,19.4763,35900.0
2010-04-26 14:40:00,19.84,19.85,19.83,19.85,34600.0,19.4763,19.4861,19.4664,19.4861,34600.0
2010-04-26 14:45:00,19.85,19.89,19.85,19.89,34000.0,19.4861,19.5253,19.4861,19.5253,34000.0
2010-04-26 14:50:00,19.89,19.9,19.88,19.9,23100.0,19.5253,19.5352,19.5155,19.5352,23100.0
2010-04-26 14:55:00,19.9,19.93,19.86,19.87,157100.0,19.5352,19.5646,19.4959,19.5057,157100.0
2010-04-26 15:00:00,19.86,19.88,19.85,19.86,43500.0,19.4959,19.5155,19.4861,19.4959,43500.0
2010-04-26 15:05:00,19.87,19.9,19.86,19.89,50900.0,19.5057,19.5352,19.4959,19.5253,50900.0
2010-04-26 15:10:00,19.9,19.9,19.84,19.84,37800.0,19.5352,19.5352,19.4763,19.4763,37800.0
2010-04-26 15:15:00,19.84,19.85,19.82,19.84,60900.0,19.4763,19.4861,19.4566,19.4763,60900.0
2010-04-26 15:20:00,19.84,19.87,19.82,19.87,71400.0,19.4763,19.5057,19.4566,19.5057,71400.0
2010-04-26 15:25:00,19.87,19.89,19.87,19.89,28300.0,19.5057,19.5253,19.5057,19.5253,28300.0
2010-04-26 15:30:00,19.89,19.89,19.88,19.89,66300.0,19.5253,19.5253,19.5155,19.5253,66300.0
2010-04-26 15:35:00,19.89,19.93,19.88,19.93,68000.0,19.5253,19.5646,19.5155,19.5646,68000.0
2010-04-26 15:40:00,19.93,19.95,19.91,19.91,120000.0,19.5646,19.5842,19.545,19.545,120000.0
2010-04-26 15:45:00,19.91,19.94,19.87,19.94,215400.0,19.545,19.5744,19.5057,19.5744,215400.0
2010-04-26 15:50:00,19.94,19.95,19.92,19.94,110500.0,19.5744,19.5842,19.5548,19.5744,110500.0
2010-04-26 15:55:00,19.94,19.95,19.91,19.91,159900.0,19.5744,19.5842,19.545,19.545,159900.0
2010-04-27 09:30:00,19.87,19.87,19.65,19.68,29900.0,19.5057,19.5057,19.2897,19.3192,29900.0
2010-04-27 09:35:00,19.68,19.74,19.65,19.72,32300.0,19.3192,19.3781,19.2897,19.3585,32300.0
2010-04-27 09:40:00,19.73,19.86,19.73,19.84,46300.0,19.3683,19.4959,19.3683,19.4763,46300.0
2010-04-27 09:45:00,19.85,19.89,19.81,19.84,33800.0,19.4861,19.5253,19.4468,19.4763,33800.0
2010-04-27 09:50:00,19.84,19.86,19.77,19.78,51700.0,19.4763,19.4959,19.4075,19.4174,51700.0
2010-04-27 09:55:00,19.78,19.87,19.77,19.87,22300.0,19.4174,19.5057,19.4075,19.5057,22300.0
2010-04-27 10:00:00,19.88,20.0,19.88,19.99,66200.0,19.5155,19.6333,19.5155,19.6235,66200.0
2010-04-27 10:05:00,19.99,20.02,19.97,19.99,60200.0,19.6235,19.653,19.6039,19.6235,60200.0
2010-04-27 10:10:00,19.99,20.03,19.96,19.98,30300.0,19.6235,19.6628,19.5941,19.6137,30300.0
2010-04-27 10:15:00,19.98,19.99,19.95,19.99,22500.0,19.6137,19.6235,19.5842,19.6235,22500.0
2010-04-27 10:20:00,19.99,20.05,19.99,20.02,22100.0,19.6235,19.6824,19.6235,19.653,22100.0
2010-04-27 10:25:00,20.03,20.06,20.01,20.04,23400.0,19.6628,19.6922,19.6431,19.6726,23400.0
2010-04-27 10:30:00,20.05,20.06,20.03,20.05,25300.0,19.6824,19.6922,19.6628,19.6824,25300.0
2010-04-27 10:35:00,20.05,20.16,20.03,20.15,108500.0,19.6824,19.7904,19.6628,19.7806,108500.0
2010-04-27 10:40:00,20.15,20.18,20.1,20.12,67200.0,19.7806,19.81,19.7315,19.7511,67200.0
2010-04-27 10:45:00,20.12,20.13,20.06,20.09,63500.0,19.7511,19.7609,19.6922,19.7217,63500.0
2010-04-27 10:50:00,20.09,20.1,20.02,20.07,49500.0,19.7217,19.7315,19.653,19.702,49500.0
2010-04-27 10:55:00,20.07,20.1,20.04,20.08,43200.0,19.702,19.7315,19.6726,19.7119,43200.0
2010-04-27 11:00:00,20.07,20.08,20.0,20.03,52000.0,19.702,19.7119,19.6333,19.6628,52000.0
2010-04-27 11:05:00,20.02,20.03,19.95,19.95,32100.0,19.653,19.6628,19.5842,19.5842,32100.0
2010-04-27 11:10:00,19.93,19.93,19.86,19.9,14800.0,19.5646,19.5646,19.4959,19.5352,14800.0
2010-04-27 11:15:00,19.9,19.91,19.81,19.89,21800.0,19.5352,19.545,19.4468,19.5253,21800.0
2010-04-27 11:20:00,19.89,19.94,19.84,19.85,41300.0,19.5253,19.5744,19.4763,19.4861,41300.0
2010-04-27 11:25:00,19.84,19.84,19.67,19.72,80000.0,19.4763,19.4763,19.3094,19.3585,80000.0
2010-04-27 11:30:00,19.71,19.71,19.6,19.71,65000.0,19.3486,19.3486,19.2407,19.3486,65000.0
2010-04-27 11:35:00,19.71,19.74,19.65,19.68,34900.0,19.3486,19.3781,19.2897,19.3192,34900.0
2010-04-27 11:40:00,19.71,19.79,19.69,19.77,23300.0,19.3486,19.4272,19.329,19.4075,23300.0
2010-04-27 11:45:00,19.76,19.78,19.7,19.71,20600.0,19.3977,19.4174,19.3388,19.3486,20600.0
2010-04-27 11:50:00,19.71,19.77,19.68,19.69,31000.0,19.3486,19.4075,19.3192,19.329,31000.0
2010-04-27 11:55:00,19.68,19.74,19.67,19.7,21500.0,19.3192,19.3781,19.3094,19.3388,21500.0
2010-04-27 12:00:00,19.7,19.76,19.7,19.75,13400.0,19.3388,19.3977,19.3388,19.3879,13400.0
2010-04-27 12:05:00,19.75,19.76,19.72,19.72,19500.0,19.3879,19.3977,19.3585,19.3585,19500.0
2010-04-27 12:10:00,19.72,19.72,19.6,19.62,39300.0,19.3585,19.3585,19.2407,19.2603,39300.0
2010-04-27 12:15:00,19.62,19.65,19.61,19.64,19900.0,19.2603,19.2897,19.2505,19.2799,19900.0
2010-04-27 12:20:00,19.64,19.68,19.61,19.67,8700.0,19.2799,19.3192,19.2505,19.3094,8700.0
2010-04-27 12:25:00,19.67,19.68,19.61,19.64,19400.0,19.3094,19.3192,19.2505,19.2799,19400.0
2010-04-27 12:30:00,19.63,19.63,19.56,19.57,21900.0,19.2701,19.2701,19.2014,19.2112,21900.0
2010-04-27 12:35:00,19.57,19.64,19.57,19.64,12700.0,19.2112,19.2799,19.2112,19.2799,12700.0
2010-04-27 12:40:00,19.64,19.72,19.64,19.72,11700.0,19.2799,19.3585,19.2799,19.3585,11700.0
2010-04-27 12:45:00,19.72,19.72,19.67,19.67,11400.0,19.3585,19.3585,19.3094,19.3094,11400.0
2010-04-27 12:50:00,19.67,19.71,19.66,19.66,26300.0,19.3094,19.3486,19.2996,19.2996,26300.0
2010-04-27 12:55:00,19.66,19.71,19.66,19.71,12100.0,19.2996,19.3486,19.2996,19.3486,12100.0
2010-04-27 13:00:00,19.71,19.71,19.68,19.69,11500.0,19.3486,19.3486,19.3192,19.329,11500.0
2010-04-27 13:05:00,19.69,19.72,19.68,19.69,14900.0,19.329,19.3585,19.3192,19.329,14900.0
2010-04-27 13:10:00,19.69,19.73,19.69,19.72,15200.0,19.329,19.3683,19.329,19.3585,15200.0
2010-04-27 13:15:00,19.71,19.77,19.7,19.76,19900.0,19.3486,19.4075,19.3388,19.3977,19900.0
2010-04-27 13:20:00,19.76,19.77,19.73,19.73,18500.0,19.3977,19.4075,19.3683,19.3683,18500.0
2010-04-27 13:25:00,19.73,19.81,19.72,19.79,33400.0,19.3683,19.4468,19.3585,19.4272,33400.0
2010-04-27 13:30:00,19.8,19.83,19.74,19.74,15200.0,19.437,19.4664,19.3781,19.3781,15200.0
2010-04-27 13:35:00,19.74,19.78,19.74,19.75,14800.0,19.3781,19.4174,19.3781,19.3879,14800.0
2010-04-27 13:40:00,19.74,19.75,19.73,19.75,7400.0,19.3781,19.3879,19.3683,19.3879,7400.0
2010-04-27 13:45:00,19.75,19.77,19.74,19.76,10300.0,19.3879,19.4075,19.3781,19.3977,10300.0
2010-04-27 13:50:00,19.76,19.77,19.74,19.75,11000.0,19.3977,19.4075,19.3781,19.3879,11000.0
2010-04-27 13:55:00,19.76,19.78,19.74,19.74,18900.0,19.3977,19.4174,19.3781,19.3781,18900.0
2010-04-27 14:00:00,19.73,19.74,19.67,19.69,31100.0,19.3683,19.3781,19.3094,19.329,31100.0
2010-04-27 14:05:00,19.68,19.69,19.66,19.68,21500.0,19.3192,19.329,19.2996,19.3192,21500.0
2010-04-27 14:10:00,19.68,19.7,19.66,19.7,42800.0,19.3192,19.3388,19.2996,19.3388,42800.0
2010-04-27 14:15:00,19.69,19.77,19.69,19.77,84400.0,19.329,19.4075,19.329,19.4075,84400.0
2010-04-27 14:20:00,19.77,19.78,19.73,19.76,35000.0,19.4075,19.4174,19.3683,19.3977,35000.0
2010-04-27 14:25:00,19.76,19.78,19.74,19.74,17400.0,19.3977,19.4174,19.3781,19.3781,17400.0
2010-04-27 14:30:00,19.74,19.76,19.73,19.75,38000.0,19.3781,19.3977,19.3683,19.3879,38000.0
2010-04-27 14:35:00,19.75,19.75,19.71,19.73,41400.0,19.3879,19.3879,19.3486,19.3683,41400.0
2010-04-27 14:40:00,19.73,19.75,19.7,19.72,50000.0,19.3683,19.3879,19.3388,19.3585,50000.0
2010-04-27 14:45:00,19.72,19.74,19.7,19.74,28600.0,19.3585,19.3781,19.3388,19.3781,28600.0
2010-04-27 14:50:00,19.74,19.75,19.72,19.73,41400.0,19.3781,19.3879,19.3585,19.3683,41400.0
2010-04-27 14:55:00,19.74,19.74,19.7,19.71,40500.0,19.3781,19.3781,19.3388,19.3486,40500.0
2010-04-27 15:00:00,19.7,19.76,19.7,19.74,59700.0,19.3388,19.3977,19.3388,19.3781,59700.0
2010-04-27 15:05:00,19.74,19.79,19.73,19.78,40100.0,19.3781,19.4272,19.3683,19.4174,40100.0
2010-04-27 15:10:00,19.78,19.78,19.75,19.76,31100.0,19.4174,19.4174,19.3879,19.3977,31100.0
2010-04-27 15:15:00,19.75,19.82,19.73,19.8,80700.0,19.3879,19.4566,19.3683,19.437,80700.0
2010-04-27 15:20:00,19.81,19.81,19.78,19.78,20100.0,19.4468,19.4468,19.4174,19.4174,20100.0
2010-04-27 15:25:00,19.78,19.78,19.73,19.75,48800.0,19.4174,19.4174,19.3683,19.3879,48800.0
2010-04-27 15:30:00,19.75,19.77,19.7,19.72,66500.0,19.3879,19.4075,19.3388,19.3585,66500.0
2010-04-27 15:35:00,19.72,19.73,19.69,19.69,29800.0,19.3585,19.3683,19.329,19.329,29800.0
2010-04-27 15:40:00,19.69,19.69,19.62,19.63,105000.0,19.329,19.329,19.2603,19.2701,105000.0
2010-04-27 15:45:00,19.64,19.64,19.58,19.6,99600.0,19.2799,19.2799,19.221,19.2407,99600.0
2010-04-27 15:50:00,19.6,19.62,19.56,19.58,73900.0,19.2407,19.2603,19.2014,19.221,73900.0
2010-04-27 15:55:00,19.58,19.64,19.57,19.6,118500.0,19.221,19.2799,19.2112,19.2407,118500.0
2010-04-28 09:30:00,19.68,19.77,19.58,19.66,41200.0,19.3192,19.4075,19.221,19.2996,41200.0
2010-04-28 09:35:00,19.65,19.87,19.65,19.81,54300.0,19.2897,19.5057,19.2897,19.4468,54300.0
2010-04-28 09:40:00,19.82,19.91,19.82,19.9,44900.0,19.4566,19.545,19.4566,19.5352,44900.0
2010-04-28 09:45:00,19.89,20.0,19.87,19.97,48500.0,19.5253,19.6333,19.5057,19.6039,48500.0
2010-04-28 09:50:00,19.97,19.97,19.79,19.83,51400.0,19.6039,19.6039,19.4272,19.4664,51400.0
2010-04-28 09:55:00,19.84,19.86,19.79,19.83,26600.0,19.4763,19.4959,19.4272,19.4664,26600.0
2010-04-28 10:00:00,19.81,19.86,19.75,19.81,27900.0,19.4468,19.4959,19.3879,19.4468,27900.0
2010-04-28 10:05:00,19.8,19.81,19.72,19.8,51300.0,19.437,19.4468,19.3585,19.437,51300.0
2010-04-28 10:10:00,19.79,19.79,19.76,19.78,14000.0,19.4272,19.4272,19.3977,19.4174,14000.0
2010-04-28 10:15:00,19.78,19.88,19.78,19.88,22400.0,19.4174,19.5155,19.4174,19.5155,22400.0
2010-04-28 10:20:00,19.89,19.89,19.87,19.88,12500.0,19.5253,19.5253,19.5057,19.5155,12500.0
2010-04-28 10:25:00,19.88,19.9,19.83,19.87,10600.0,19.5155,19.5352,19.4664,19.5057,10600.0
2010-04-28 10:30:00,19.88,19.92,19.86,19.89,19800.0,19.5155,19.5548,19.4959,19.5253,19800.0
2010-04-28 10:35:00,19.89,19.89,19.81,19.87,24700.0,19.5253,19.5253,19.4468,19.5057,24700.0
2010-04-28 10:40:00,19.87,19.89,19.84,19.84,20000.0,19.5057,19.5253,19.4763,19.4763,20000.0
2010-04-28 10:45:00,19.85,19.92,19.82,19.84,31900.0,19.4861,19.5548,19.4566,19.4763,31900.0
2010-04-28 10:50:00,19.84,19.91,19.84,19.9,15400.0,19.4763,19.545,19.4763,19.5352,15400.0
2010-04-28 10:55:00,19.9,19.91,19.88,19.89,13100.0,19.5352,19.545,19.5155,19.5253,13100.0
2010-04-28 11:00:00,19.9,19.95,19.88,19.94,15100.0,19.5352,19.5842,19.5155,19.5744,15100.0
2010-04-28 11:05:00,19.93,19.95,19.91,19.91,30100.0,19.5646,19.5842,19.545,19.545,30100.0
2010-04-28 11:10:00,19.92,19.93,19.91,19.92,19600.0,19.5548,19.5646,19.545,19.5548,19600.0
2010-04-28 11:15:00,19.93,19.95,19.91,19.94,41800.0,19.5646,19.5842,19.545,19.5744,41800.0
2010-04-28 11:20:00,19.94,19.95,19.9,19.92,17800.0,19.5744,19.5842,19.5352,19.5548,17800.0
2010-04-28 11:25:00,19.92,19.94,19.85,19.87,96800.0,19.5548,19.5744,19.4861,19.5057,96800.0
2010-04-28 11:30:00,19.88,19.89,19.79,19.85,72900.0,19.5155,19.5253,19.4272,19.4861,72900.0
2010-04-28 11:35:00,19.85,19.85,19.66,19.75,93400.0,19.4861,19.4861,19.2996,19.3879,93400.0
2010-04-28 11:40:00,19.74,19.83,19.71,19.75,47700.0,19.3781,19.4664,19.3486,19.3879,47700.0
2010-04-28 11:45:00,19.77,19.8,19.72,19.78,23400.0,19.4075,19.437,19.3585,19.4174,23400.0
2010-04-28 11:50:00,19.78,19.78,19.68,19.69,39800.0,19.4174,19.4174,19.3192,19.329,39800.0
2010-04-28 11:55:00,19.69,19.72,19.69,19.69,16400.0,19.329,19.3585,19.329,19.329,16400.0
2010-04-28 12:00:00,19.7,19.7,19.62,19.63,35700.0,19.3388,19.3388,19.2603,19.2701,35700.0
2010-04-28 12:05:00,19.62,19.65,19.61,19.65,24600.0,19.2603,19.2897,19.2505,19.2897,24600.0
2010-04-28 12:10:00,19.65,19.69,19.62,19.69,19300.0,19.2897,19.329,19.2603,19.329,19300.0
2010-04-28 12:15:00,19.69,19.69,19.67,19.69,5600.0,19.329,19.329,19.3094,19.329,5600.0
2010-04-28 12:20:00,19.68,19.74,19.67,19.71,18600.0,19.3192,19.3781,19.3094,19.3486,18600.0
2010-04-28 12:25:00,19.7,19.76,19.66,19.66,43100.0,19.3388,19.3977,19.2996,19.2996,43100.0
2010-04-28 12:30:00,19.66,19.69,19.65,19.65,18100.0,19.2996,19.329,19.2897,19.2897,18100.0
2010-04-28 12:35:00,19.66,19.67,19.63,19.65,10100.0,19.2996,19.3094,19.2701,19.2897,10100.0
2010-04-28 12:40:00,19.66,19.69,19.65,19.68,8400.0,19.2996,19.329,19.2897,19.3192,8400.0
2010-04-28 12:45:00,19.68,19.7,19.67,19.67,9500.0,19.3192,19.3388,19.3094,19.3094,9500.0
2010-04-28 12:50:00,19.68,19.71,19.68,19.7,12900.0,19.3192,19.3486,19.3192,19.3388,12900.0
2010-04-28 12:55:00,19.7,19.7,19.69,19.69,4700.0,19.3388,19.3388,19.329,19.329,4700.0
2010-04-28 13:00:00,19.68,19.71,19.68,19.71,9800.0,19.3192,19.3486,19.3192,19.3486,9800.0
2010-04-28 13:05:00,19.72,19.76,19.72,19.76,3400.0,19.3585,19.3977,19.3585,19.3977,3400.0
2010-04-28 13:10:00,19.76,19.77,19.74,19.74,9000.0,19.3977,19.4075,19.3781,19.3781,9000.0
2010-04-28 13:15:00,19.74,19.76,19.73,19.74,6100.0,19.3781,19.3977,19.3683,19.3781,6100.0
2010-04-28 13:20:00,19.75,19.77,19.75,19.76,14100.0,19.3879,19.4075,19.3879,19.3977,14100.0
2010-04-28 13:25:00,19.76,19.76,19.72,19.72,5900.0,19.3977,19.3977,19.3585,19.3585,5900.0
2010-04-28 13:30:00,19.72,19.76,19.72,19.74,10200.0,19.3585,19.3977,19.3585,19.3781,10200.0
2010-04-28 13:35:00,19.74,19.77,19.74,19.77,4300.0,19.3781,19.4075,19.3781,19.4075,4300.0
2010-04-28 13:40:00,19.77,19.77,19.76,19.77,2500.0,19.4075,19.4075,19.3977,19.4075,2500.0
2010-04-28 13:45:00,19.76,19.77,19.74,19.74,8300.0,19.3977,19.4075,19.3781,19.3781,8300.0
2010-04-28 13:50:00,19.74,19.75,19.74,19.75,2500.0,19.3781,19.3879,19.3781,19.3879,2500.0
2010-04-28 13:55:00,19.74,19.75,19.74,19.74,1700.0,19.3781,19.3879,19.3781,19.3781,1700.0
2010-04-28 14:00:00,19.75,19.77,19.75,19.77,7500.0,19.3879,19.4075,19.3879,19.4075,7500.0
2010-04-28 14:05:00,19.77,19.77,19.74,19.76,8500.0,19.4075,19.4075,19.3781,19.3977,8500.0
2010-04-28 14:10:00,19.77,19.84,19.76,19.83,24500.0,19.4075,19.4763,19.3977,19.4664,24500.0
2010-04-28 14:15:00,19.83,19.87,19.8,19.82,37200.0,19.4664,19.5057,19.437,19.4566,37200.0
2010-04-28 14:20:00,19.83,19.91,19.81,19.87,27300.0,19.4664,19.545,19.4468,19.5057,27300.0
2010-04-28 14:25:00,19.88,19.91,19.86,19.86,24400.0,19.5155,19.545,19.4959,19.4959,24400.0
2010-04-28 14:30:00,19.85,19.92,19.84,19.92,36800.0,19.4861,19.5548,19.4763,19.5548,36800.0
2010-04-28 14:35:00,19.91,19.93,19.87,19.9,26200.0,19.545,19.5646,19.5057,19.5352,26200.0
2010-04-28 14:40:00,19.9,19.92,19.89,19.9,14500.0,19.5352,19.5548,19.5253,19.5352,14500.0
2010-04-28 14:45:00,19.91,19.91,19.85,19.85,21000.0,19.545,19.545,19.4861,19.4861,21000.0
2010-04-28 14:50:00,19.85,19.9,19.85,19.88,24400.0,19.4861,19.5352,19.4861,19.5155,24400.0
2010-04-28 14:55:00,19.88,19.91,19.88,19.91,22500.0,19.5155,19.545,19.5155,19.545,22500.0
2010-04-28 15:00:00,19.9,19.94,19.9,19.92,32900.0,19.5352,19.5744,19.5352,19.5548,32900.0
2010-04-28 15:05:00,19.92,19.93,19.89,19.89,27000.0,19.5548,19.5646,19.5253,19.5253,27000.0
2010-04-28 15:10:00,19.89,19.91,19.88,19.89,15100.0,19.5253,19.545,19.5155,19.5253,15100.0
2010-04-28 15:15:00,19.89,19.9,19.86,19.86,15600.0,19.5253,19.5352,19.4959,19.4959,15600.0
2010-04-28 15:20:00,19.86,19.87,19.82,19.85,23800.0,19.4959,19.5057,19.4566,19.4861,23800.0
2010-04-28 15:25:00,19.84,19.85,19.81,19.83,17500.0,19.4763,19.4861,19.4468,19.4664,17500.0
2010-04-28 15:30:00,19.82,19.86,19.81,19.81,24200.0,19.4566,19.4959,19.4468,19.4468,24200.0
2010-04-28 15:35:00,19.82,19.82,19.77,19.78,37300.0,19.4566,19.4566,19.4075,19.4174,37300.0
2010-04-28 15:40:00,19.77,19.79,19.75,19.79,21900.0,19.4075,19.4272,19.3879,19.4272,21900.0
2010-04-28 15:45:00,19.78,19.78,19.7,19.73,73200.0,19.4174,19.4174,19.3388,19.3683,73200.0
2010-04-28 15:50:00,19.72,19.76,19.71,19.75,31400.0,19.3585,19.3977,19.3486,19.3879,31400.0
2010-04-28 15:55:00,19.75,19.8,19.74,19.8,43100.0,19.3879,19.437,19.3781,19.437,43100.0
2010-04-29 09:30:00,19.91,20.04,19.91,19.97,31300.0,19.545,19.6726,19.545,19.6039,31300.0
2010-04-29 09:35:00,20.0,20.04,19.97,19.98,12900.0,19.6333,19.6726,19.6039,19.6137,12900.0
2010-04-29 09:40:00,19.99,20.0,19.95,19.98,12800.0,19.6235,19.6333,19.5842,19.6137,12800.0
2010-04-29 09:45:00,19.98,20.02,19.96,19.99,20300.0,19.6137,19.653,19.5941,19.6235,20300.0
2010-04-29 09:50:00,19.97,20.05,19.95,20.03,11900.0,19.6039,19.6824,19.5842,19.6628,11900.0
2010-04-29 09:55:00,20.03,20.03,19.94,19.94,10100.0,19.6628,19.6628,19.5744,19.5744,10100.0
2010-04-29 10:00:00,19.95,19.95,19.9,19.91,12400.0,19.5842,19.5842,19.5352,19.545,12400.0
2010-04-29 10:05:00,19.92,19.95,19.88,19.94,18000.0,19.5548,19.5842,19.5155,19.5744,18000.0
2010-04-29 10:10:00,19.94,19.99,19.93,19.98,10300.0,19.5744,19.6235,19.5646,19.6137,10300.0
2010-04-29 10:15:00,19.97,19.97,19.91,19.96,19400.0,19.6039,19.6039,19.545,19.5941,19400.0
2010-04-29 10:20:00,19.96,19.99,19.94,19.97,38100.0,19.5941,19.6235,19.5744,19.6039,38100.0
2010-04-29 10:25:00,19.97,20.04,19.97,20.0,33700.0,19.6039,19.6726,19.6039,19.6333,33700.0
2010-04-29 10:30:00,20.0,20.02,19.98,20.0,25600.0,19.6333,19.653,19.6137,19.6333,25600.0
2010-04-29 10:35:00,20.01,20.05,20.0,20.03,43600.0,19.6431,19.6824,19.6333,19.6628,43600.0
2010-04-29 10:40:00,20.03,20.09,20.03,20.09,35900.0,19.6628,19.7217,19.6628,19.7217,35900.0
2010-04-29 10:45:00,20.09,20.14,20.08,20.09,104700.0,19.7217,19.7708,19.7119,19.7217,104700.0
2010-04-29 10:50:00,20.09,20.19,20.09,20.12,50800.0,19.7217,19.8198,19.7217,19.7511,50800.0
2010-04-29 10:55:00,20.11,20.14,20.1,20.11,28400.0,19.7413,19.7708,19.7315,19.7413,28400.0
2010-04-29 11:00:00,20.1,20.12,20.08,20.09,28100.0,19.7315,19.7511,19.7119,19.7217,28100.0
2010-04-29 11:05:00,20.09,20.14,20.09,20.14,34500.0,19.7217,19.7708,19.7217,19.7708,34500.0
2010-04-29 11:10:00,20.13,20.14,20.12,20.13,15800.0,19.7609,19.7708,19.7511,19.7609,15800.0
2010-04-29 11:15:00,20.13,20.13,20.08,20.1,32300.0,19.7609,19.7609,19.7119,19.7315,32300.0
2010-04-29 11:20:00,20.1,20.14,20.08,20.08,26800.0,19.7315,19.7708,19.7119,19.7119,26800.0
2010-04-29 11:25:00,20.09,20.15,20.09,20.14,23200.0,19.7217,19.7806,19.7217,19.7708,23200.0
2010-04-29 11:30:00,20.14,20.14,20.08,20.09,21300.0,19.7708,19.7708,19.7119,19.7217,21300.0
2010-04-29 11:35:00,20.1,20.15,20.09,20.14,13300.0,19.7315,19.7806,19.7217,19.7708,13300.0
2010-04-29 11:40:00,20.15,20.15,20.13,20.14,17300.0,19.7806,19.7806,19.7609,19.7708,17300.0
2010-04-29 11:45:00,20.15,20.15,20.14,20.14,8300.0,19.7806,19.7806,19.7708,19.7708,8300.0
2010-04-29 11:50:00,20.14,20.15,20.13,20.15,28500.0,19.7708,19.7806,19.7609,19.7806,28500.0
2010-04-29 11:55:00,20.15,20.17,20.14,20.17,14100.0,19.7806,19.8002,19.7708,19.8002,14100.0
2010-04-29 12:00:00,20.17,20.2,20.14,20.2,19700.0,19.8002,19.8297,19.7708,19.8297,19700.0
2010-04-29 12:05:00,20.2,20.2,20.12,20.16,31100.0,19.8297,19.8297,19.7511,19.7904,31100.0
2010-04-29 12:10:00,20.16,20.18,20.15,20.16,40800.0,19.7904,19.81,19.7806,19.7904,40800.0
2010-04-29 12:15:00,20.17,20.2,20.16,20.2,10700.0,19.8002,19.8297,19.7904,19.8297,10700.0
2010-04-29 12:20:00,20.2,20.2,20.14,20.14,11500.0,19.8297,19.8297,19.7708,19.7708,11500.0
2010-04-29 12:25:00,20.14,20.16,20.11,20.16,26700.0,19.7708,19.7904,19.7413,19.7904,26700.0
2010-04-29 12:30:00,20.16,20.22,20.16,20.22,30800.0,19.7904,19.8493,19.7904,19.8493,30800.0
2010-04-29 12:35:00,20.22,20.25,20.22,20.23,10700.0,19.8493,19.8787,19.8493,19.8591,10700.0
2010-04-29 12:40:00,20.23,20.28,20.23,20.27,21700.0,19.8591,19.9082,19.8591,19.8984,21700.0
2010-04-29 12:45:00,20.28,20.28,20.23,20.24,13400.0,19.9082,19.9082,19.8591,19.8689,13400.0
2010-04-29 12:50:00,20.23,20.27,20.23,20.26,16400.0,19.8591,19.8984,19.8591,19.8886,16400.0
2010-04-29 12:55:00,20.26,20.26,20.25,20.26,4500.0,19.8886,19.8886,19.8787,19.8886,4500.0
2010-04-29 13:00:00,20.26,20.27,20.22,20.24,16700.0,19.8886,19.8984,19.8493,19.8689,16700.0
2010-04-29 13:05:00,20.25,20.26,20.24,20.26,11500.0,19.8787,19.8886,19.8689,19.8886,11500.0
2010-04-29 13:10:00,20.27,20.27,20.23,20.23,7200.0,19.8984,19.8984,19.8591,19.8591,7200.0
2010-04-29 13:15:00,20.24,20.25,20.21,20.22,15700.0,19.8689,19.8787,19.8395,19.8493,15700.0
2010-04-29 13:20:00,20.22,20.22,20.2,20.21,43900.0,19.8493,19.8493,19.8297,19.8395,43900.0
2010-04-29 13:25:00,20.21,20.22,20.2,20.21,13600.0,19.8395,19.8493,19.8297,19.8395,13600.0
2010-04-29 13:30:00,20.2,20.23,20.18,20.23,15000.0,19.8297,19.8591,19.81,19.8591,15000.0
2010-04-29 13:35:00,20.23,20.24,20.22,20.24,12200.0,19.8591,19.8689,19.8493,19.8689,12200.0
2010-04-29 13:40:00,20.24,20.27,20.24,20.27,7400.0,19.8689,19.8984,19.8689,19.8984,7400.0
2010-04-29 13:45:00,20.26,20.3,20.26,20.3,11000.0,19.8886,19.9278,19.8886,19.9278,11000.0
2010-04-29 13:50:00,20.3,20.34,20.3,20.32,24900.0,19.9278,19.9671,19.9278,19.9475,24900.0
2010-04-29 13:55:00,20.33,20.37,20.32,20.37,21900.0,19.9573,19.9965,19.9475,19.9965,21900.0
2010-04-29 14:00:00,20.36,20.37,20.31,20.31,21000.0,19.9867,19.9965,19.9376,19.9376,21000.0
2010-04-29 14:05:00,20.32,20.34,20.31,20.34,19400.0,19.9475,19.9671,19.9376,19.9671,19400.0
2010-04-29 14:10:00,20.34,20.37,20.34,20.37,13100.0,19.9671,19.9965,19.9671,19.9965,13100.0
2010-04-29 14:15:00,20.37,20.39,20.35,20.38,15800.0,19.9965,20.0162,19.9769,20.0064,15800.0
2010-04-29 14:20:00,20.38,20.39,20.36,20.37,8800.0,20.0064,20.0162,19.9867,19.9965,8800.0
2010-04-29 14:25:00,20.37,20.37,20.35,20.36,9600.0,19.9965,19.9965,19.9769,19.9867,9600.0
2010-04-29 14:30:00,20.35,20.38,20.35,20.38,22000.0,19.9769,20.0064,19.9769,20.0064,22000.0
2010-04-29 14:35:00,20.37,20.38,20.31,20.32,22100.0,19.9965,20.0064,19.9376,19.9475,22100.0
2010-04-29 14:40:00,20.32,20.34,20.31,20.34,17200.0,19.9475,19.9671,19.9376,19.9671,17200.0
2010-04-29 14:45:00,20.34,20.34,20.33,20.33,10600.0,19.9671,19.9671,19.9573,19.9573,10600.0
2010-04-29 14:50:00,20.34,20.35,20.3,20.33,30000.0,19.9671,19.9769,19.9278,19.9573,30000.0
2010-04-29 14:55:00,20.33,20.34,20.3,20.32,17200.0,19.9573,19.9671,19.9278,19.9475,17200.0
2010-04-29 15:00:00,20.32,20.37,20.31,20.32,63200.0,19.9475,19.9965,19.9376,19.9475,63200.0
2010-04-29 15:05:00,20.33,20.35,20.32,20.34,26800.0,19.9573,19.9769,19.9475,19.9671,26800.0
2010-04-29 15:10:00,20.35,20.35,20.31,20.32,25100.0,19.9769,19.9769,19.9376,19.9475,25100.0
2010-04-29 15:15:00,20.32,20.33,20.31,20.32,23500.0,19.9475,19.9573,19.9376,19.9475,23500.0
2010-04-29 15:20:00,20.3,20.31,20.3,20.3,11500.0,19.9278,19.9376,19.9278,19.9278,11500.0
2010-04-29 15:25:00,20.3,20.34,20.28,20.33,36500.0,19.9278,19.9671,19.9082,19.9573,36500.0
2010-04-29 15:30:00,20.33,20.35,20.32,20.35,31500.0,19.9573,19.9769,19.9475,19.9769,31500.0
2010-04-29 15:35:00,20.33,20.38,20.33,20.34,104000.0,19.9573,20.0064,19.9573,19.9671,104000.0
2010-04-29 15:40:00,20.33,20.35,20.33,20.34,50400.0,19.9573,19.9769,19.9573,19.9671,50400.0
2010-04-29 15:45:00,20.34,20.34,20.31,20.33,80500.0,19.9671,19.9671,19.9376,19.9573,80500.0
2010-04-29 15:50:00,20.33,20.33,20.29,20.29,128400.0,19.9573,19.9573,19.918,19.918,128400.0
2010-04-29 15:55:00,20.29,20.31,20.29,20.29,113100.0,19.918,19.9376,19.918,19.918,113100.0
2010-04-30 09:30:00,20.33,20.4,20.33,20.35,14000.0,19.9573,20.026,19.9573,19.9769,14000.0
2010-04-30 09:35:00,20.33,20.34,20.21,20.25,16300.0,19.9573,19.9671,19.8395,19.8787,16300.0
2010-04-30 09:40:00,20.25,20.3,20.22,20.27,13100.0,19.8787,19.9278,19.8493,19.8984,13100.0
2010-04-30 09:45:00,20.25,20.26,20.19,20.23,19500.0,19.8787,19.8886,19.8198,19.8591,19500.0
2010-04-30 09:50:00,20.24,20.24,20.14,20.24,28800.0,19.8689,19.8689,19.7708,19.8689,28800.0
2010-04-30 09:55:00,20.24,20.29,20.2,20.28,65900.0,19.8689,19.918,19.8297,19.9082,65900.0
2010-04-30 10:00:00,20.27,20.28,20.22,20.22,32500.0,19.8984,19.9082,19.8493,19.8493,32500.0
2010-04-30 10:05:00,20.22,20.27,20.2,20.25,43300.0,19.8493,19.8984,19.8297,19.8787,43300.0
2010-04-30 10:10:00,20.24,20.29,20.24,20.25,20900.0,19.8689,19.918,19.8689,19.8787,20900.0
2010-04-30 10:15:00,20.25,20.29,20.19,20.28,47200.0,19.8787,19.918,19.8198,19.9082,47200.0
2010-04-30 10:20:00,20.28,20.31,20.27,20.28,63100.0,19.9082,19.9376,19.8984,19.9082,63100.0
2010-04-30 10:25:00,20.28,20.35,20.28,20.34,25300.0,19.9082,19.9769,19.9082,19.9671,25300.0
2010-04-30 10:30:00,20.34,20.39,20.34,20.38,37100.0,19.9671,20.0162,19.9671,20.0064,37100.0
2010-04-30 10:35:00,20.37,20.38,20.32,20.34,51600.0,19.9965,20.0064,19.9475,19.9671,51600.0
2010-04-30 10:40:00,20.34,20.36,20.3,20.33,25300.0,19.9671,19.9867,19.9278,19.9573,25300.0
2010-04-30 10:45:00,20.33,20.41,20.33,20.37,37300.0,19.9573,20.0358,19.9573,19.9965,37300.0
2010-04-30 10:50:00,20.38,20.39,20.33,20.33,19100.0,20.0064,20.0162,19.9573,19.9573,19100.0
2010-04-30 10:55:00,20.33,20.36,20.32,20.36,23700.0,19.9573,19.9867,19.9475,19.9867,23700.0
2010-04-30 11:00:00,20.36,20.38,20.34,20.34,30700.0,19.9867,20.0064,19.9671,19.9671,30700.0
2010-04-30 11:05:00,20.34,20.34,20.28,20.3,26500.0,19.9671,19.9671,19.9082,19.9278,26500.0
2010-04-30 11:10:00,20.3,20.33,20.29,20.31,16200.0,19.9278,19.9573,19.918,19.9376,16200.0
2010-04-30 11:15:00,20.31,20.32,20.27,20.29,19800.0,19.9376,19.9475,19.8984,19.918,19800.0
2010-04-30 11:20:00,20.29,20.3,20.27,20.27,14600.0,19.918,19.9278,19.8984,19.8984,14600.0
2010-04-30 11:25:00,20.28,20.29,20.26,20.28,33500.0,19.9082,19.918,19.8886,19.9082,33500.0
2010-04-30 11:30:00,20.27,20.32,20.27,20.32,23400.0,19.8984,19.9475,19.8984,19.9475,23400.0
2010-04-30 11:35:00,20.33,20.33,20.3,20.31,12000.0,19.9573,19.9573,19.9278,19.9376,12000.0
2010-04-30 11:40:00,20.31,20.32,20.29,20.29,9500.0,19.9376,19.9475,19.918,19.918,9500.0
2010-04-30 11:45:00,20.29,20.33,20.27,20.32,62600.0,19.918,19.9573,19.8984,19.9475,62600.0
2010-04-30 11:50:00,20.32,20.33,20.31,20.32,13000.0,19.9475,19.9573,19.9376,19.9475,13000.0
2010-04-30 11:55:00,20.32,20.35,20.31,20.34,15200.0,19.9475,19.9769,19.9376,19.9671,15200.0
2010-04-30 12:00:00,20.34,20.34,20.3,20.32,22500.0,19.9671,19.9671,19.9278,19.9475,22500.0
2010-04-30 12:05:00,20.31,20.32,20.26,20.27,21200.0,19.9376,19.9475,19.8886,19.8984,21200.0
2010-04-30 12:10:00,20.27,20.29,20.27,20.28,24300.0,19.8984,19.918,19.8984,19.9082,24300.0
2010-04-30 12:15:00,20.28,20.28,20.26,20.26,15000.0,19.9082,19.9082,19.8886,19.8886,15000.0
2010-04-30 12:20:00,20.26,20.26,20.22,20.25,53200.0,19.8886,19.8886,19.8493,19.8787,53200.0
2010-04-30 12:25:00,20.24,20.27,20.22,20.22,22000.0,19.8689,19.8984,19.8493,19.8493,22000.0
2010-04-30 12:30:00,20.22,20.24,20.21,20.22,18500.0,19.8493,19.8689,19.8395,19.8493,18500.0
2010-04-30 12:35:00,20.23,20.25,20.2,20.21,23200.0,19.8591,19.8787,19.8297,19.8395,23200.0
2010-04-30 12:40:00,20.21,20.24,20.21,20.22,8900.0,19.8395,19.8689,19.8395,19.8493,8900.0
2010-04-30 12:45:00,20.22,20.23,20.2,20.2,19500.0,19.8493,19.8591,19.8297,19.8297,19500.0
2010-04-30 12:50:00,20.2,20.22,20.16,20.16,26400.0,19.8297,19.8493,19.7904,19.7904,26400.0
2010-04-30 12:55:00,20.16,20.16,20.09,20.12,24400.0,19.7904,19.7904,19.7217,19.7511,24400.0
2010-04-30 13:00:00,20.11,20.12,20.06,20.08,24400.0,19.7413,19.7511,19.6922,19.7119,24400.0
2010-04-30 13:05:00,20.07,20.07,20.0,20.04,17200.0,19.702,19.702,19.6333,19.6726,17200.0
2010-04-30 13:10:00,20.03,20.05,20.0,20.02,15200.0,19.6628,19.6824,19.6333,19.653,15200.0
2010-04-30 13:15:00,20.01,20.06,20.01,20.06,15000.0,19.6431,19.6922,19.6431,19.6922,15000.0
2010-04-30 13:20:00,20.05,20.06,20.01,20.02,14500.0,19.6824,19.6922,19.6431,19.653,14500.0
2010-04-30 13:25:00,20.03,20.06,20.02,20.05,22200.0,19.6628,19.6922,19.653,19.6824,22200.0
2010-04-30 13:30:00,20.05,20.05,20.01,20.04,17300.0,19.6824,19.6824,19.6431,19.6726,17300.0
2010-04-30 13:35:00,20.04,20.09,20.04,20.08,22300.0,19.6726,19.7217,19.6726,19.7119,22300.0
2010-04-30 13:40:00,20.09,20.12,20.09,20.12,12800.0,19.7217,19.7511,19.7217,19.7511,12800.0
2010-04-30 13:45:00,20.12,20.13,20.07,20.09,23500.0,19.7511,19.7609,19.702,19.7217,23500.0
2010-04-30 13:50:00,20.09,20.1,20.08,20.09,8300.0,19.7217,19.7315,19.7119,19.7217,8300.0
2010-04-30 13:55:00,20.09,20.1,20.05,20.08,39100.0,19.7217,19.7315,19.6824,19.7119,39100.0
2010-04-30 14:00:00,20.08,20.1,20.05,20.08,23000.0,19.7119,19.7315,19.6824,19.7119,23000.0
2010-04-30 14:05:00,20.08,20.12,20.08,20.12,35700.0,19.7119,19.7511,19.7119,19.7511,35700.0
2010-04-30 14:10:00,20.11,20.14,20.1,20.13,16800.0,19.7413,19.7708,19.7315,19.7609,16800.0
2010-04-30 14:15:00,20.13,20.14,20.11,20.12,10500.0,19.7609,19.7708,19.7413,19.7511,10500.0
2010-04-30 14:20:00,20.12,20.14,20.11,20.14,22900.0,19.7511,19.7708,19.7413,19.7708,22900.0
2010-04-30 14:25:00,20.14,20.17,20.13,20.17,18600.0,19.7708,19.8002,19.7609,19.8002,18600.0
2010-04-30 14:30:00,20.17,20.18,20.15,20.17,37100.0,19.8002,19.81,19.7806,19.8002,37100.0
2010-04-30 14:35:00,20.18,20.18,20.12,20.13,29400.0,19.81,19.81,19.7511,19.7609,29400.0
2010-04-30 14:40:00,20.13,20.13,20.09,20.12,30900.0,19.7609,19.7609,19.7217,19.7511,30900.0
2010-04-30 14:45:00,20.12,20.14,20.11,20.13,34200.0,19.7511,19.7708,19.7413,19.7609,34200.0
2010-04-30 14:50:00,20.14,20.17,20.12,20.15,21700.0,19.7708,19.8002,19.7511,19.7806,21700.0
2010-04-30 14:55:00,20.16,20.19,20.15,20.16,34200.0,19.7904,19.8198,19.7806,19.7904,34200.0
2010-04-30 15:00:00,20.15,20.2,20.15,20.2,40500.0,19.7806,19.8297,19.7806,19.8297,40500.0
2010-04-30 15:05:00,20.19,20.19,20.16,20.16,34000.0,19.8198,19.8198,19.7904,19.7904,34000.0
2010-04-30 15:10:00,20.16,20.21,20.14,20.15,54700.0,19.7904,19.8395,19.7708,19.7806,54700.0
2010-04-30 15:15:00,20.14,20.15,20.13,20.15,41300.0,19.7708,19.7806,19.7609,19.7806,41300.0
2010-04-30 15:20:00,20.16,20.17,20.1,20.14,95400.0,19.7904,19.8002,19.7315,19.7708,95400.0
2010-04-30 15:25:00,20.13,20.14,20.12,20.13,34900.0,19.7609,19.7708,19.7511,19.7609,34900.0
2010-04-30 15:30:00,20.13,20.14,20.13,20.13,26900.0,19.7609,19.7708,19.7609,19.7609,26900.0
2010-04-30 15:35:00,20.14,20.14,20.06,20.08,64600.0,19.7708,19.7708,19.6922,19.7119,64600.0
2010-04-30 15:40:00,20.08,20.08,20.0,20.05,43600.0,19.7119,19.7119,19.6333,19.6824,43600.0
2010-04-30 15:45:00,20.06,20.12,20.05,20.1,152200.0,19.6922,19.7511,19.6824,19.7315,152200.0
2010-04-30 15:50:00,20.1,20.11,20.06,20.09,119400.0,19.7315,19.7413,19.6922,19.7217,119400.0
2010-04-30 15:55:00,20.09,20.14,20.09,20.11,326300.0,19.7217,19.7708,19.7217,19.7413,326300.0
2010-05-03 09:30:00,20.21,20.24,20.05,20.1,44200.0,19.8395,19.8689,19.6824,19.7315,44200.0
2010-05-03 09:35:00,20.13,20.17,20.03,20.04,28400.0,19.7609,19.8002,19.6628,19.6726,28400.0
2010-05-03 09:40:00,20.07,20.07,19.97,20.02,42700.0,19.702,19.702,19.6039,19.653,42700.0
2010-05-03 09:45:00,20.02,20.08,20.01,20.03,25900.0,19.653,19.7119,19.6431,19.6628,25900.0
2010-05-03 09:50:00,20.04,20.12,20.03,20.11,16300.0,19.6726,19.7511,19.6628,19.7413,16300.0
2010-05-03 09:55:00,20.1,20.11,19.98,19.98,27300.0,19.7315,19.7413,19.6137,19.6137,27300.0
2010-05-03 10:00:00,19.97,19.98,19.92,19.94,28300.0,19.6039,19.6137,19.5548,19.5744,28300.0
2010-05-03 10:05:00,19.94,20.07,19.94,20.02,19300.0,19.5744,19.702,19.5744,19.653,19300.0
2010-05-03 10:10:00,20.01,20.07,20.01,20.06,14200.0,19.6431,19.702,19.6431,19.6922,14200.0
2010-05-03 10:15:00,20.05,20.07,20.01,20.01,10700.0,19.6824,19.702,19.6431,19.6431,10700.0
2010-05-03 10:20:00,20.01,20.1,20.01,20.05,26700.0,19.6431,19.7315,19.6431,19.6824,26700.0
2010-05-03 10:25:00,20.06,20.08,20.0,20.0,26000.0,19.6922,19.7119,19.6333,19.6333,26000.0
2010-05-03 10:30:00,20.01,20.05,19.99,20.05,23000.0,19.6431,19.6824,19.6235,19.6824,23000.0
2010-05-03 10:35:00,20.06,20.07,20.01,20.07,22800.0,19.6922,19.702,19.6431,19.702,22800.0
2010-05-03 10:40:00,20.08,20.08,19.99,19.99,22300.0,19.7119,19.7119,19.6235,19.6235,22300.0
2010-05-03 10:45:00,20.0,20.0,19.96,20.0,23100.0,19.6333,19.6333,19.5941,19.6333,23100.0
2010-05-03 10:50:00,20.0,20.0,19.91,19.93,22100.0,19.6333,19.6333,19.545,19.5646,22100.0
2010-05-03 10:55:00,19.93,19.95,19.89,19.93,10300.0,19.5646,19.5842,19.5253,19.5646,10300.0
2010-05-03 11:00:00,19.92,19.95,19.92,19.93,12600.0,19.5548,19.5842,19.5548,19.5646,12600.0
2010-05-03 11:05:00,19.93,19.95,19.91,19.91,12500.0,19.5646,19.5842,19.545,19.545,12500.0
2010-05-03 11:10:00,19.91,19.94,19.91,19.93,12400.0,19.545,19.5744,19.545,19.5646,12400.0
2010-05-03 11:15:00,19.93,19.96,19.91,19.91,39200.0,19.5646,19.5941,19.545,19.545,39200.0
2010-05-03 11:20:00,19.92,19.95,19.92,19.94,13000.0,19.5548,19.5842,19.5548,19.5744,13000.0
2010-05-03 11:25:00,19.94,19.96,19.93,19.96,19300.0,19.5744,19.5941,19.5646,19.5941,19300.0
2010-05-03 11:30:00,19.95,19.96,19.93,19.95,20600.0,19.5842,19.5941,19.5646,19.5842,20600.0
2010-05-03 11:35:00,19.95,19.96,19.94,19.96,8500.0,19.5842,19.5941,19.5744,19.5941,8500.0
2010-05-03 11:40:00,19.95,19.97,19.95,19.97,7100.0,19.5842,19.6039,19.5842,19.6039,7100.0
2010-05-03 11:45:00,19.97,19.99,19.96,19.99,8200.0,19.6039,19.6235,19.5941,19.6235,8200.0
2010-05-03 11:50:00,19.99,20.0,19.97,19.99,17800.0,19.6235,19.6333,19.6039,19.6235,17800.0
2010-05-03 11:55:00,19.99,20.01,19.99,20.0,11700.0,19.6235,19.6431,19.6235,19.6333,11700.0
2010-05-03 12:00:00,20.0,20.02,20.0,20.01,2800.0,19.6333,19.653,19.6333,19.6431,2800.0
2010-05-03 12:05:00,20.01,20.03,20.0,20.01,7200.0,19.6431,19.6628,19.6333,19.6431,7200.0
2010-05-03 12:10:00,20.0,20.05,20.0,20.03,11800.0,19.6333,19.6824,19.6333,19.6628,11800.0
2010-05-03 12:15:00,20.03,20.07,20.03,20.07,4800.0,19.6628,19.702,19.6628,19.702,4800.0
2010-05-03 12:20:00,20.07,20.1,20.07,20.08,21900.0,19.702,19.7315,19.702,19.7119,21900.0
2010-05-03 12:25:00,20.08,20.12,20.08,20.11,23900.0,19.7119,19.7511,19.7119,19.7413,23900.0
2010-05-03 12:30:00,20.11,20.14,20.11,20.13,21300.0,19.7413,19.7708,19.7413,19.7609,21300.0
2010-05-03 12:35:00,20.13,20.14,20.12,20.13,14500.0,19.7609,19.7708,19.7511,19.7609,14500.0
2010-05-03 12:40:00,20.12,20.13,20.11,20.12,15500.0,19.7511,19.7609,19.7413,19.7511,15500.0
2010-05-03 12:45:00,20.13,20.15,20.1,20.1,38900.0,19.7609,19.7806,19.7315,19.7315,38900.0
2010-05-03 12:50:00,20.1,20.11,20.09,20.09,26700.0,19.7315,19.7413,19.7217,19.7217,26700.0
2010-05-03 12:55:00,20.1,20.13,20.09,20.13,24900.0,19.7315,19.7609,19.7217,19.7609,24900.0
2010-05-03 13:00:00,20.13,20.13,20.1,20.11,24900.0,19.7609,19.7609,19.7315,19.7413,24900.0
2010-05-03 13:05:00,20.11,20.11,20.08,20.1,18100.0,19.7413,19.7413,19.7119,19.7315,18100.0
2010-05-03 13:10:00,20.1,20.12,20.09,20.11,14800.0,19.7315,19.7511,19.7217,19.7413,14800.0
2010-05-03 13:15:00,20.11,20.13,20.06,20.06,24800.0,19.7413,19.7609,19.6922,19.6922,24800.0
2010-05-03 13:20:00,20.06,20.08,20.05,20.06,20200.0,19.6922,19.7119,19.6824,19.6922,20200.0
2010-05-03 13:25:00,20.06,20.08,20.06,20.08,13500.0,19.6922,19.7119,19.6922,19.7119,13500.0
2010-05-03 13:30:00,20.08,20.11,20.07,20.07,20700.0,19.7119,19.7413,19.702,19.702,20700.0
2010-05-03 13:35:00,20.07,20.12,20.06,20.09,38500.0,19.702,19.7511,19.6922,19.7217,38500.0
2010-05-03 13:40:00,20.1,20.1,20.05,20.05,55800.0,19.7315,19.7315,19.6824,19.6824,55800.0
2010-05-03 13:45:00,20.05,20.05,20.04,20.05,31000.0,19.6824,19.6824,19.6726,19.6824,31000.0
2010-05-03 13:50:00,20.05,20.06,20.04,20.05,14100.0,19.6824,19.6922,19.6726,19.6824,14100.0
2010-05-03 13:55:00,20.05,20.09,20.04,20.09,64700.0,19.6824,19.7217,19.6726,19.7217,64700.0
2010-05-03 14:00:00,20.09,20.09,20.06,20.09,22100.0,19.7217,19.7217,19.6922,19.7217,22100.0
2010-05-03 14:05:00,20.09,20.09,20.06,20.08,21600.0,19.7217,19.7217,19.6922,19.7119,21600.0
2010-05-03 14:10:00,20.08,20.11,20.07,20.1,27600.0,19.7119,19.7413,19.702,19.7315,27600.0
2010-05-03 14:15:00,20.1,20.15,20.1,20.15,21900.0,19.7315,19.7806,19.7315,19.7806,21900.0
2010-05-03 14:20:00,20.15,20.17,20.14,20.17,25800.0,19.7806,19.8002,19.7708,19.8002,25800.0
2010-05-03 14:25:00,20.17,20.18,20.17,20.17,7300.0,19.8002,19.81,19.8002,19.8002,7300.0
2010-05-03 14:30:00,20.17,20.18,20.16,20.16,20400.0,19.8002,19.81,19.7904,19.7904,20400.0
2010-05-03 14:35:00,20.16,20.16,20.13,20.13,13200.0,19.7904,19.7904,19.7609,19.7609,13200.0
2010-05-03 14:40:00,20.14,20.14,20.13,20.13,2100.0,19.7708,19.7708,19.7609,19.7609,2100.0
2010-05-03 14:45:00,20.14,20.14,20.13,20.13,16000.0,19.7708,19.7708,19.7609,19.7609,16000.0
2010-05-03 14:50:00,20.14,20.17,20.14,20.17,23600.0,19.7708,19.8002,19.7708,19.8002,23600.0
2010-05-03 14:55:00,20.16,20.17,20.15,20.15,22500.0,19.7904,19.8002,19.7806,19.7806,22500.0
2010-05-03 15:00:00,20.15,20.16,20.1,20.1,40000.0,19.7806,19.7904,19.7315,19.7315,40000.0
2010-05-03 15:05:00,20.1,20.15,20.09,20.1,56000.0,19.7315,19.7806,19.7217,19.7315,56000.0
2010-05-03 15:10:00,20.1,20.11,20.08,20.1,28900.0,19.7315,19.7413,19.7119,19.7315,28900.0
2010-05-03 15:15:00,20.1,20.13,20.1,20.1,27700.0,19.7315,19.7609,19.7315,19.7315,27700.0
2010-05-03 15:20:00,20.1,20.13,20.07,20.09,42800.0,19.7315,19.7609,19.702,19.7217,42800.0
2010-05-03 15:25:00,20.09,20.11,20.07,20.07,32100.0,19.7217,19.7413,19.702,19.702,32100.0
2010-05-03 15:30:00,20.07,20.1,20.05,20.07,60700.0,19.702,19.7315,19.6824,19.702,60700.0
2010-05-03 15:35:00,20.08,20.09,20.06,20.08,31700.0,19.7119,19.7217,19.6922,19.7119,31700.0
2010-05-03 15:40:00,20.07,20.09,20.05,20.06,32300.0,19.702,19.7217,19.6824,19.6922,32300.0
2010-05-03 15:45:00,20.07,20.12,20.06,20.11,67900.0,19.702,19.7511,19.6922,19.7413,67900.0
2010-05-03 15:50:00,20.11,20.13,20.1,20.1,36500.0,19.7413,19.7609,19.7315,19.7315,36500.0
2010-05-03 15:55:00,20.1,20.12,20.08,20.11,107300.0,19.7315,19.7511,19.7119,19.7413,107300.0
2010-05-04 09:30:00,19.82,19.89,19.64,19.76,53700.0,19.4566,19.5253,19.2799,19.3977,53700.0
2010-05-04 09:35:00,19.76,19.76,19.57,19.64,39800.0,19.3977,19.3977,19.2112,19.2799,39800.0
2010-05-04 09:40:00,19.63,19.69,19.6,19.6,33600.0,19.2701,19.329,19.2407,19.2407,33600.0
2010-05-04 09:45:00,19.6,19.75,19.58,19.75,30800.0,19.2407,19.3879,19.221,19.3879,30800.0
2010-05-04 09:50:00,19.74,19.75,19.64,19.66,24900.0,19.3781,19.3879,19.2799,19.2996,24900.0
2010-05-04 09:55:00,19.66,19.75,19.65,19.75,30700.0,19.2996,19.3879,19.2897,19.3879,30700.0
2010-05-04 10:00:00,19.76,19.79,19.7,19.71,27700.0,19.3977,19.4272,19.3388,19.3486,27700.0
2010-05-04 10:05:00,19.7,19.75,19.66,19.69,24200.0,19.3388,19.3879,19.2996,19.329,24200.0
2010-05-04 10:10:00,19.68,19.77,19.67,19.76,21200.0,19.3192,19.4075,19.3094,19.3977,21200.0
2010-05-04 10:15:00,19.76,19.76,19.72,19.75,21000.0,19.3977,19.3977,19.3585,19.3879,21000.0
2010-05-04 10:20:00,19.75,19.76,19.68,19.72,41300.0,19.3879,19.3977,19.3192,19.3585,41300.0
2010-05-04 10:25:00,19.73,19.76,19.72,19.74,29700.0,19.3683,19.3977,19.3585,19.3781,29700.0
2010-05-04 10:30:00,19.74,19.76,19.67,19.68,14700.0,19.3781,19.3977,19.3094,19.3192,14700.0
2010-05-04 10:35:00,19.67,19.69,19.58,19.63,67800.0,19.3094,19.329,19.221,19.2701,67800.0
2010-05-04 10:40:00,19.64,19.64,19.6,19.63,36600.0,19.2799,19.2799,19.2407,19.2701,36600.0
2010-05-04 10:45:00,19.63,19.63,19.59,19.63,64100.0,19.2701,19.2701,19.2308,19.2701,64100.0
2010-05-04 10:50:00,19.63,19.63,19.59,19.59,35600.0,19.2701,19.2701,19.2308,19.2308,35600.0
2010-05-04 10:55:00,19.59,19.6,19.46,19.47,92700.0,19.2308,19.2407,19.1032,19.113,92700.0
2010-05-04 11:00:00,19.47,19.51,19.46,19.48,32800.0,19.113,19.1523,19.1032,19.1229,32800.0
2010-05-04 11:05:00,19.48,19.51,19.43,19.5,46500.0,19.1229,19.1523,19.0738,19.1425,46500.0
2010-05-04 11:10:00,19.49,19.53,19.49,19.52,25400.0,19.1327,19.1719,19.1327,19.1621,25400.0
2010-05-04 11:15:00,19.51,19.61,19.51,19.61,42400.0,19.1523,19.2505,19.1523,19.2505,42400.0
2010-05-04 11:20:00,19.61,19.61,19.52,19.53,44400.0,19.2505,19.2505,19.1621,19.1719,44400.0
2010-05-04 11:25:00,19.53,19.55,19.45,19.46,29200.0,19.1719,19.1916,19.0934,19.1032,29200.0
2010-05-04 11:30:00,19.46,19.5,19.46,19.47,32800.0,19.1032,19.1425,19.1032,19.113,32800.0
2010-05-04 11:35:00,19.46,19.52,19.44,19.52,45700.0,19.1032,19.1621,19.0836,19.1621,45700.0
2010-05-04 11:40:00,19.51,19.57,19.51,19.53,24200.0,19.1523,19.2112,19.1523,19.1719,24200.0
2010-05-04 11:45:00,19.52,19.53,19.49,19.52,26000.0,19.1621,19.1719,19.1327,19.1621,26000.0
2010-05-04 11:50:00,19.52,19.53,19.49,19.51,24000.0,19.1621,19.1719,19.1327,19.1523,24000.0
2010-05-04 11:55:00,19.51,19.52,19.48,19.48,18800.0,19.1523,19.1621,19.1229,19.1229,18800.0
2010-05-04 12:00:00,19.49,19.51,19.45,19.48,26700.0,19.1327,19.1523,19.0934,19.1229,26700.0
2010-05-04 12:05:00,19.48,19.48,19.43,19.45,27200.0,19.1229,19.1229,19.0738,19.0934,27200.0
2010-05-04 12:10:00,19.45,19.47,19.43,19.47,17100.0,19.0934,19.113,19.0738,19.113,17100.0
2010-05-04 12:15:00,19.47,19.48,19.41,19.45,22100.0,19.113,19.1229,19.0541,19.0934,22100.0
2010-05-04 12:20:00,19.44,19.45,19.35,19.4,31800.0,19.0836,19.0934,18.9952,19.0443,31800.0
2010-05-04 12:25:00,19.39,19.43,19.36,19.39,28700.0,19.0345,19.0738,19.0051,19.0345,28700.0
2010-05-04 12:30:00,19.39,19.44,19.37,19.43,27200.0,19.0345,19.0836,19.0149,19.0738,27200.0
2010-05-04 12:35:00,19.43,19.5,19.42,19.5,21500.0,19.0738,19.1425,19.064,19.1425,21500.0
2010-05-04 12:40:00,19.5,19.5,19.44,19.46,13100.0,19.1425,19.1425,19.0836,19.1032,13100.0
2010-05-04 12:45:00,19.46,19.53,19.46,19.52,18400.0,19.1032,19.1719,19.1032,19.1621,18400.0
2010-05-04 12:50:00,19.53,19.56,19.52,19.52,39000.0,19.1719,19.2014,19.1621,19.1621,39000.0
2010-05-04 12:55:00,19.52,19.55,19.5,19.53,26900.0,19.1621,19.1916,19.1425,19.1719,26900.0
2010-05-04 13:00:00,19.53,19.54,19.44,19.46,37000.0,19.1719,19.1818,19.0836,19.1032,37000.0
2010-05-04 13:05:00,19.46,19.47,19.44,19.45,17900.0,19.1032,19.113,19.0836,19.0934,17900.0
2010-05-04 13:10:00,19.44,19.46,19.43,19.43,15900.0,19.0836,19.1032,19.0738,19.0738,15900.0
2010-05-04 13:15:00,19.43,19.46,19.42,19.42,29300.0,19.0738,19.1032,19.064,19.064,29300.0
2010-05-04 13:20:00,19.42,19.46,19.42,19.42,17900.0,19.064,19.1032,19.064,19.064,17900.0
2010-05-04 13:25:00,19.42,19.47,19.42,19.46,25700.0,19.064,19.113,19.064,19.1032,25700.0
2010-05-04 13:30:00,19.46,19.53,19.46,19.52,42800.0,19.1032,19.1719,19.1032,19.1621,42800.0
2010-05-04 13:35:00,19.53,19.55,19.53,19.54,39800.0,19.1719,19.1916,19.1719,19.1818,39800.0
2010-05-04 13:40:00,19.54,19.59,19.54,19.58,43500.0,19.1818,19.2308,19.1818,19.221,43500.0
2010-05-04 13:45:00,19.58,19.65,19.56,19.64,86100.0,19.221,19.2897,19.2014,19.2799,86100.0
2010-05-04 13:50:00,19.64,19.66,19.61,19.66,56400.0,19.2799,19.2996,19.2505,19.2996,56400.0
2010-05-04 13:55:00,19.65,19.65,19.6,19.62,31400.0,19.2897,19.2897,19.2407,19.2603,31400.0
2010-05-04 14:00:00,19.62,19.62,19.57,19.6,32700.0,19.2603,19.2603,19.2112,19.2407,32700.0
2010-05-04 14:05:00,19.6,19.63,19.58,19.63,34400.0,19.2407,19.2701,19.221,19.2701,34400.0
2010-05-04 14:10:00,19.63,19.68,19.61,19.66,72500.0,19.2701,19.3192,19.2505,19.2996,72500.0
2010-05-04 14:15:00,19.65,19.66,19.59,19.61,10700.0,19.2897,19.2996,19.2308,19.2505,10700.0
2010-05-04 14:20:00,19.6,19.64,19.57,19.64,58300.0,19.2407,19.2799,19.2112,19.2799,58300.0
2010-05-04 14:25:00,19.64,19.65,19.58,19.59,21300.0,19.2799,19.2897,19.221,19.2308,21300.0
2010-05-04 14:30:00,19.6,19.67,19.59,19.6,53600.0,19.2407,19.3094,19.2308,19.2407,53600.0
2010-05-04 14:35:00,19.6,19.63,19.58,19.59,41700.0,19.2407,19.2701,19.221,19.2308,41700.0
2010-05-04 14:40:00,19.58,19.64,19.58,19.61,34700.0,19.221,19.2799,19.221,19.2505,34700.0
2010-05-04 14:45:00,19.6,19.63,19.59,19.61,36800.0,19.2407,19.2701,19.2308,19.2505,36800.0
2010-05-04 14:50:00,19.61,19.62,19.58,19.61,61800.0,19.2505,19.2603,19.221,19.2505,61800.0
2010-05-04 14:55:00,19.6,19.62,19.59,19.61,26600.0,19.2407,19.2603,19.2308,19.2505,26600.0
2010-05-04 15:00:00,19.6,19.62,19.54,19.6,89300.0,19.2407,19.2603,19.1818,19.2407,89300.0
2010-05-04 15:05:00,19.6,19.61,19.55,19.61,86100.0,19.2407,19.2505,19.1916,19.2505,86100.0
2010-05-04 15:10:00,19.6,19.61,19.59,19.61,51600.0,19.2407,19.2505,19.2308,19.2505,51600.0
2010-05-04 15:15:00,19.62,19.73,19.61,19.71,79000.0,19.2603,19.3683,19.2505,19.3486,79000.0
2010-05-04 15:20:00,19.71,19.71,19.64,19.71,56000.0,19.3486,19.3486,19.2799,19.3486,56000.0
2010-05-04 15:25:00,19.7,19.81,19.7,19.8,126900.0,19.3388,19.4468,19.3388,19.437,126900.0
2010-05-04 15:30:00,19.8,19.82,19.78,19.81,91000.0,19.437,19.4566,19.4174,19.4468,91000.0
2010-05-04 15:35:00,19.8,19.81,19.73,19.73,170700.0,19.437,19.4468,19.3683,19.3683,170700.0
2010-05-04 15:40:00,19.74,19.74,19.63,19.68,134600.0,19.3781,19.3781,19.2701,19.3192,134600.0
2010-05-04 15:45:00,19.68,19.7,19.67,19.68,89000.0,19.3192,19.3388,19.3094,19.3192,89000.0
2010-05-04 15:50:00,19.68,19.7,19.66,19.68,99300.0,19.3192,19.3388,19.2996,19.3192,99300.0
2010-05-04 15:55:00,19.68,19.69,19.61,19.69,207700.0,19.3192,19.329,19.2505,19.329,207700.0
2010-05-05 09:30:00,18.65,18.76,18.36,18.53,183400.0,18.3081,18.4161,18.0234,18.1903,183400.0
2010-05-05 09:35:00,18.52,18.55,18.13,18.2,149900.0,18.1805,18.2099,17.7976,17.8663,149900.0
2010-05-05 09:40:00,18.18,18.46,18.16,18.42,177600.0,17.8467,18.1216,17.8271,18.0823,177600.0
2010-05-05 09:45:00,18.43,18.61,18.37,18.6,219800.0,18.0921,18.2688,18.0332,18.259,219800.0
2010-05-05 09:50:00,18.59,18.9,18.59,18.9,184100.0,18.2492,18.5535,18.2492,18.5535,184100.0
2010-05-05 09:55:00,18.92,19.08,18.88,19.06,127500.0,18.5731,18.7302,18.5339,18.7106,127500.0
2010-05-05 10:00:00,19.08,19.08,18.97,18.99,100400.0,18.7302,18.7302,18.6222,18.6418,100400.0
2010-05-05 10:05:00,18.98,19.05,18.94,19.0,161900.0,18.632,18.7007,18.5928,18.6517,161900.0
2010-05-05 10:10:00,19.0,19.01,18.97,18.97,90500.0,18.6517,18.6615,18.6222,18.6222,90500.0
2010-05-05 10:15:00,18.96,19.27,18.96,19.25,132100.0,18.6124,18.9167,18.6124,18.8971,132100.0
2010-05-05 10:20:00,19.26,19.47,19.25,19.36,180300.0,18.9069,19.113,18.8971,19.0051,180300.0
2010-05-05 10:25:00,19.35,19.56,19.35,19.47,125300.0,18.9952,19.2014,18.9952,19.113,125300.0
2010-05-05 10:30:00,19.45,19.75,19.33,19.58,255300.0,19.0934,19.3879,18.9756,19.221,255300.0
2010-05-05 10:35:00,19.58,19.65,19.58,19.65,73200.0,19.221,19.2897,19.221,19.2897,73200.0
2010-05-05 10:40:00,19.65,19.97,19.64,19.96,141000.0,19.2897,19.6039,19.2799,19.5941,141000.0
2010-05-05 10:45:00,19.96,20.04,19.82,19.86,198300.0,19.5941,19.6726,19.4566,19.4959,198300.0
2010-05-05 10:50:00,19.86,19.87,19.64,19.64,100600.0,19.4959,19.5057,19.2799,19.2799,100600.0
2010-05-05 10:55:00,19.64,19.68,19.6,19.66,58700.0,19.2799,19.3192,19.2407,19.2996,58700.0
2010-05-05 11:00:00,19.65,19.65,19.46,19.51,85800.0,19.2897,19.2897,19.1032,19.1523,85800.0
2010-05-05 11:05:00,19.5,19.56,19.49,19.54,50600.0,19.1425,19.2014,19.1327,19.1818,50600.0
2010-05-05 11:10:00,19.54,19.54,19.43,19.46,25400.0,19.1818,19.1818,19.0738,19.1032,25400.0
2010-05-05 11:15:00,19.46,19.46,19.41,19.43,34200.0,19.1032,19.1032,19.0541,19.0738,34200.0
2010-05-05 11:20:00,19.42,19.49,19.41,19.41,26400.0,19.064,19.1327,19.0541,19.0541,26400.0
2010-05-05 11:25:00,19.42,19.53,19.39,19.5,80200.0,19.064,19.1719,19.0345,19.1425,80200.0
2010-05-05 11:30:00,19.5,19.6,19.49,19.53,43400.0,19.1425,19.2407,19.1327,19.1719,43400.0
2010-05-05 11:35:00,19.54,19.55,19.5,19.5,50500.0,19.1818,19.1916,19.1425,19.1425,50500.0
2010-05-05 11:40:00,19.5,19.63,19.5,19.63,34800.0,19.1425,19.2701,19.1425,19.2701,34800.0
2010-05-05 11:45:00,19.63,19.66,19.56,19.66,30800.0,19.2701,19.2996,19.2014,19.2996,30800.0
2010-05-05 11:50:00,19.65,19.66,19.59,19.59,24600.0,19.2897,19.2996,19.2308,19.2308,24600.0
2010-05-05 11:55:00,19.59,19.61,19.59,19.59,22500.0,19.2308,19.2505,19.2308,19.2308,22500.0
2010-05-05 12:00:00,19.59,19.64,19.59,19.62,43300.0,19.2308,19.2799,19.2308,19.2603,43300.0
2010-05-05 12:05:00,19.63,19.63,19.54,19.58,25500.0,19.2701,19.2701,19.1818,19.221,25500.0
2010-05-05 12:10:00,19.58,19.59,19.5,19.55,35400.0,19.221,19.2308,19.1425,19.1916,35400.0
2010-05-05 12:15:00,19.55,19.61,19.55,19.58,36100.0,19.1916,19.2505,19.1916,19.221,36100.0
2010-05-05 12:20:00,19.58,19.59,19.5,19.55,26200.0,19.221,19.2308,19.1425,19.1916,26200.0
2010-05-05 12:25:00,19.55,19.55,19.51,19.53,25500.0,19.1916,19.1916,19.1523,19.1719,25500.0
2010-05-05 12:30:00,19.52,19.55,19.49,19.51,21400.0,19.1621,19.1916,19.1327,19.1523,21400.0
2010-05-05 12:35:00,19.5,19.51,19.49,19.5,17400.0,19.1425,19.1523,19.1327,19.1425,17400.0
2010-05-05 12:40:00,19.51,19.53,19.49,19.5,52000.0,19.1523,19.1719,19.1327,19.1425,52000.0
2010-05-05 12:45:00,19.49,19.52,19.49,19.51,19100.0,19.1327,19.1621,19.1327,19.1523,19100.0
2010-05-05 12:50:00,19.51,19.55,19.5,19.54,19800.0,19.1523,19.1916,19.1425,19.1818,19800.0
2010-05-05 12:55:00,19.54,19.55,19.49,19.51,24800.0,19.1818,19.1916,19.1327,19.1523,24800.0
2010-05-05 13:00:00,19.51,19.51,19.42,19.46,39400.0,19.1523,19.1523,19.064,19.1032,39400.0
2010-05-05 13:05:00,19.47,19.52,19.46,19.52,37100.0,19.113,19.1621,19.1032,19.1621,37100.0
2010-05-05 13:10:00,19.52,19.58,19.5,19.55,25100.0,19.1621,19.221,19.1425,19.1916,25100.0
2010-05-05 13:15:00,19.55,19.6,19.54,19.58,11600.0,19.1916,19.2407,19.1818,19.221,11600.0
2010-05-05 13:20:00,19.58,19.61,19.58,19.6,14100.0,19.221,19.2505,19.221,19.2407,14100.0
2010-05-05 13:25:00,19.6,19.67,19.58,19.58,27400.0,19.2407,19.3094,19.221,19.221,27400.0
2010-05-05 13:30:00,19.58,19.59,19.55,19.55,12700.0,19.221,19.2308,19.1916,19.1916,12700.0
2010-05-05 13:35:00,19.55,19.58,19.5,19.58,17200.0,19.1916,19.221,19.1425,19.221,17200.0
2010-05-05 13:40:00,19.58,19.58,19.54,19.54,18000.0,19.221,19.221,19.1818,19.1818,18000.0
2010-05-05 13:45:00,19.54,19.58,19.53,19.57,19500.0,19.1818,19.221,19.1719,19.2112,19500.0
2010-05-05 13:50:00,19.57,19.64,19.54,19.64,29400.0,19.2112,19.2799,19.1818,19.2799,29400.0
2010-05-05 13:55:00,19.64,19.64,19.54,19.55,19700.0,19.2799,19.2799,19.1818,19.1916,19700.0
2010-05-05 14:00:00,19.55,19.57,19.54,19.57,45600.0,19.1916,19.2112,19.1818,19.2112,45600.0
2010-05-05 14:05:00,19.57,19.57,19.55,19.56,18700.0,19.2112,19.2112,19.1916,19.2014,18700.0
2010-05-05 14:10:00,19.57,19.57,19.55,19.55,23800.0,19.2112,19.2112,19.1916,19.1916,23800.0
2010-05-05 14:15:00,19.55,19.61,19.55,19.56,43800.0,19.1916,19.2505,19.1916,19.2014,43800.0
2010-05-05 14:20:00,19.56,19.58,19.55,19.56,30100.0,19.2014,19.221,19.1916,19.2014,30100.0
2010-05-05 14:25:00,19.55,19.56,19.55,19.56,23000.0,19.1916,19.2014,19.1916,19.2014,23000.0
2010-05-05 14:30:00,19.56,19.59,19.55,19.58,44000.0,19.2014,19.2308,19.1916,19.221,44000.0
2010-05-05 14:35:00,19.58,19.59,19.55,19.56,36800.0,19.221,19.2308,19.1916,19.2014,36800.0
2010-05-05 14:40:00,19.55,19.58,19.55,19.56,37000.0,19.1916,19.221,19.1916,19.2014,37000.0
2010-05-05 14:45:00,19.56,19.56,19.51,19.51,142300.0,19.2014,19.2014,19.1523,19.1523,142300.0
2010-05-05 14:50:00,19.5,19.5,19.43,19.47,25800.0,19.1425,19.1425,19.0738,19.113,25800.0
2010-05-05 14:55:00,19.47,19.55,19.46,19.52,35300.0,19.113,19.1916,19.1032,19.1621,35300.0
2010-05-05 15:00:00,19.52,19.6,19.51,19.56,47900.0,19.1621,19.2407,19.1523,19.2014,47900.0
2010-05-05 15:05:00,19.56,19.56,19.49,19.54,39600.0,19.2014,19.2014,19.1327,19.1818,39600.0
2010-05-05 15:10:00,19.55,19.55,19.51,19.54,19200.0,19.1916,19.1916,19.1523,19.1818,19200.0
2010-05-05 15:15:00,19.54,19.54,19.5,19.51,25000.0,19.1818,19.1818,19.1425,19.1523,25000.0
2010-05-05 15:20:00,19.51,19.56,19.51,19.56,42300.0,19.1523,19.2014,19.1523,19.2014,42300.0
2010-05-05 15:25:00,19.56,19.56,19.54,19.54,52400.0,19.2014,19.2014,19.1818,19.1818,52400.0
2010-05-05 15:30:00,19.55,19.55,19.48,19.48,72500.0,19.1916,19.1916,19.1229,19.1229,72500.0
2010-05-05 15:35:00,19.49,19.51,19.46,19.51,93800.0,19.1327,19.1523,19.1032,19.1523,93800.0
2010-05-05 15:40:00,19.51,19.56,19.5,19.56,87000.0,19.1523,19.2014,19.1425,19.2014,87000.0
2010-05-05 15:45:00,19.55,19.56,19.45,19.48,110600.0,19.1916,19.2014,19.0934,19.1229,110600.0
2010-05-05 15:50:00,19.48,19.56,19.47,19.56,106700.0,19.1229,19.2014,19.113,19.2014,106700.0
2010-05-05 15:55:00,19.56,19.61,19.54,19.58,155900.0,19.2014,19.2505,19.1818,19.221,155900.0
2010-05-06 09:30:00,19.67,20.35,19.67,20.27,174600.0,19.3094,19.9769,19.3094,19.8984,174600.0
2010-05-06 09:35:00,20.27,20.46,20.12,20.16,209900.0,19.8984,20.0849,19.7511,19.7904,209900.0
2010-05-06 09:40:00,20.17,20.35,20.17,20.3,176600.0,19.8002,19.9769,19.8002,19.9278,176600.0
2010-05-06 09:45:00,20.31,20.42,20.31,20.38,141800.0,19.9376,20.0456,19.9376,20.0064,141800.0
2010-05-06 09:50:00,20.39,20.47,20.33,20.41,176400.0,20.0162,20.0947,19.9573,20.0358,176400.0
2010-05-06 09:55:00,20.41,20.42,20.34,20.4,108200.0,20.0358,20.0456,19.9671,20.026,108200.0
2010-05-06 10:00:00,20.39,20.5,20.39,20.48,88200.0,20.0162,20.1242,20.0162,20.1045,88200.0
2010-05-06 10:05:00,20.48,20.56,20.44,20.49,267200.0,20.1045,20.1831,20.0653,20.1143,267200.0
2010-05-06 10:10:00,20.49,20.64,20.49,20.64,86800.0,20.1143,20.2616,20.1143,20.2616,86800.0
2010-05-06 10:15:00,20.64,20.65,20.56,20.63,120100.0,20.2616,20.2714,20.1831,20.2518,120100.0
2010-05-06 10:20:00,20.62,20.69,20.58,20.68,139600.0,20.242,20.3107,20.2027,20.3009,139600.0
2010-05-06 10:25:00,20.69,20.77,20.67,20.74,197800.0,20.3107,20.3892,20.291,20.3598,197800.0
2010-05-06 10:30:00,20.74,20.93,20.74,20.82,219000.0,20.3598,20.5463,20.3598,20.4383,219000.0
2010-05-06 10:35:00,20.83,20.9,20.74,20.86,156600.0,20.4481,20.5168,20.3598,20.4776,156600.0
2010-05-06 10:40:00,20.86,20.86,20.58,20.63,89400.0,20.4776,20.4776,20.2027,20.2518,89400.0
2010-05-06 10:45:00,20.63,20.64,20.51,20.57,87600.0,20.2518,20.2616,20.134,20.1929,87600.0
2010-05-06 10:50:00,20.57,20.62,20.55,20.55,61900.0,20.1929,20.242,20.1732,20.1732,61900.0
2010-05-06 10:55:00,20.55,20.55,20.45,20.48,106600.0,20.1732,20.1732,20.0751,20.1045,106600.0
2010-05-06 11:00:00,20.48,20.65,20.47,20.64,141200.0,20.1045,20.2714,20.0947,20.2616,141200.0
2010-05-06 11:05:00,20.63,20.63,20.52,20.54,131200.0,20.2518,20.2518,20.1438,20.1634,131200.0
2010-05-06 11:10:00,20.55,20.6,20.53,20.55,90600.0,20.1732,20.2223,20.1536,20.1732,90600.0
2010-05-06 11:15:00,20.56,20.56,20.44,20.44,147600.0,20.1831,20.1831,20.0653,20.0653,147600.0
2010-05-06 11:20:00,20.44,20.48,20.38,20.38,90900.0,20.0653,20.1045,20.0064,20.0064,90900.0
2010-05-06 11:25:00,20.38,20.41,20.32,20.4,93600.0,20.0064,20.0358,19.9475,20.026,93600.0
2010-05-06 11:30:00,20.39,20.41,20.37,20.39,61600.0,20.0162,20.0358,19.9965,20.0162,61600.0
2010-05-06 11:35:00,20.39,20.43,20.38,20.41,46800.0,20.0162,20.0554,20.0064,20.0358,46800.0
2010-05-06 11:40:00,20.42,20.43,20.35,20.39,47900.0,20.0456,20.0554,19.9769,20.0162,47900.0
2010-05-06 11:45:00,20.39,20.43,20.36,20.4,69000.0,20.0162,20.0554,19.9867,20.026,69000.0
2010-05-06 11:50:00,20.4,20.46,20.39,20.44,72300.0,20.026,20.0849,20.0162,20.0653,72300.0
2010-05-06 11:55:00,20.43,20.52,20.41,20.51,146900.0,20.0554,20.1438,20.0358,20.134,146900.0
2010-05-06 12:00:00,20.51,20.54,20.47,20.48,70100.0,20.134,20.1634,20.0947,20.1045,70100.0
2010-05-06 12:05:00,20.47,20.51,20.41,20.42,50900.0,20.0947,20.134,20.0358,20.0456,50900.0
2010-05-06 12:10:00,20.42,20.54,20.4,20.53,100000.0,20.0456,20.1634,20.026,20.1536,100000.0
2010-05-06 12:15:00,20.53,20.55,20.46,20.53,78300.0,20.1536,20.1732,20.0849,20.1536,78300.0
2010-05-06 12:20:00,20.53,20.56,20.49,20.49,48500.0,20.1536,20.1831,20.1143,20.1143,48500.0
2010-05-06 12:25:00,20.5,20.5,20.42,20.45,26600.0,20.1242,20.1242,20.0456,20.0751,26600.0
2010-05-06 12:30:00,20.44,20.47,20.42,20.44,18500.0,20.0653,20.0947,20.0456,20.0653,18500.0
2010-05-06 12:35:00,20.45,20.45,20.39,20.4,21800.0,20.0751,20.0751,20.0162,20.026,21800.0
2010-05-06 12:40:00,20.4,20.42,20.38,20.4,29500.0,20.026,20.0456,20.0064,20.026,29500.0
2010-05-06 12:45:00,20.4,20.41,20.39,20.41,23800.0,20.026,20.0358,20.0162,20.0358,23800.0
2010-05-06 12:50:00,20.41,20.42,20.38,20.41,60400.0,20.0358,20.0456,20.0064,20.0358,60400.0
2010-05-06 12:55:00,20.4,20.43,20.39,20.4,110900.0,20.026,20.0554,20.0162,20.026,110900.0
2010-05-06 13:00:00,20.4,20.45,20.4,20.41,32200.0,20.026,20.0751,20.026,20.0358,32200.0
2010-05-06 13:05:00,20.42,20.43,20.4,20.43,24300.0,20.0456,20.0554,20.026,20.0554,24300.0
2010-05-06 13:10:00,20.43,20.45,20.4,20.4,27200.0,20.0554,20.0751,20.026,20.026,27200.0
2010-05-06 13:15:00,20.4,20.41,20.18,20.19,177400.0,20.026,20.0358,19.81,19.8198,177400.0
2010-05-06 13:20:00,20.19,20.22,20.19,20.2,140600.0,19.8198,19.8493,19.8198,19.8297,140600.0
2010-05-06 13:25:00,20.2,20.22,20.19,20.2,49600.0,19.8297,19.8493,19.8198,19.8297,49600.0
2010-05-06 13:30:00,20.2,20.21,20.15,20.2,49600.0,19.8297,19.8395,19.7806,19.8297,49600.0
2010-05-06 13:35:00,20.2,20.2,20.15,20.19,67600.0,19.8297,19.8297,19.7806,19.8198,67600.0
2010-05-06 13:40:00,20.2,20.22,20.16,20.21,68800.0,19.8297,19.8493,19.7904,19.8395,68800.0
2010-05-06 13:45:00,20.21,20.25,20.18,20.24,56600.0,19.8395,19.8787,19.81,19.8689,56600.0
2010-05-06 13:50:00,20.24,20.25,20.18,20.2,22600.0,19.8689,19.8787,19.81,19.8297,22600.0
2010-05-06 13:55:00,20.2,20.2,20.15,20.16,21300.0,19.8297,19.8297,19.7806,19.7904,21300.0
2010-05-06 14:00:00,20.17,20.2,20.15,20.17,38800.0,19.8002,19.8297,19.7806,19.8002,38800.0
2010-05-06 14:05:00,20.17,20.25,20.17,20.24,93300.0,19.8002,19.8787,19.8002,19.8689,93300.0
2010-05-06 14:10:00,20.25,20.27,20.23,20.25,120100.0,19.8787,19.8984,19.8591,19.8787,120100.0
2010-05-06 14:15:00,20.25,20.26,20.2,20.24,164900.0,19.8787,19.8886,19.8297,19.8689,164900.0
2010-05-06 14:20:00,20.24,20.24,20.04,20.13,142300.0,19.8689,19.8689,19.6726,19.7609,142300.0
2010-05-06 14:25:00,20.13,20.16,20.0,20.02,78400.0,19.7609,19.7904,19.6333,19.653,78400.0
2010-05-06 14:30:00,20.02,20.05,19.88,19.89,104400.0,19.653,19.6824,19.5155,19.5253,104400.0
2010-05-06 14:35:00,19.89,19.89,19.58,19.6,170600.0,19.5253,19.5253,19.221,19.2407,170600.0
2010-05-06 14:40:00,19.6,19.61,18.96,18.96,201400.0,19.2407,19.2505,18.6124,18.6124,201400.0
2010-05-06 14:45:00,18.99,19.25,18.36,19.03,84900.0,18.6418,18.8971,18.0234,18.6811,84900.0
2010-05-06 14:50:00,18.99,19.68,18.97,19.29,82900.0,18.6418,19.3192,18.6222,18.9363,82900.0
2010-05-06 14:55:00,19.29,19.73,19.09,19.56,43700.0,18.9363,19.3683,18.74,19.2014,43700.0
2010-05-06 15:00:00,19.55,19.87,18.25,19.73,68200.0,19.1916,19.5057,17.9154,19.3683,68200.0
2010-05-06 15:05:00,19.74,20.01,19.72,19.91,79500.0,19.3781,19.6431,19.3585,19.545,79500.0
2010-05-06 15:10:00,19.93,20.04,19.76,19.77,116100.0,19.5646,19.6726,19.3977,19.4075,116100.0
2010-05-06 15:15:00,19.75,19.93,19.71,19.87,81300.0,19.3879,19.5646,19.3486,19.5057,81300.0
2010-05-06 15:20:00,19.87,19.91,19.76,19.83,151100.0,19.5057,19.545,19.3977,19.4664,151100.0
2010-05-06 15:25:00,19.82,19.98,19.82,19.97,119700.0,19.4566,19.6137,19.4566,19.6039,119700.0
2010-05-06 15:30:00,19.97,20.13,19.94,20.0,159000.0,19.6039,19.7609,19.5744,19.6333,159000.0
2010-05-06 15:35:00,20.0,20.12,19.89,20.0,112400.0,19.6333,19.7511,19.5253,19.6333,112400.0
2010-05-06 15:40:00,19.98,20.16,19.95,20.11,149000.0,19.6137,19.7904,19.5842,19.7413,149000.0
2010-05-06 15:45:00,20.11,20.29,20.08,20.29,127700.0,19.7413,19.918,19.7119,19.918,127700.0
2010-05-06 15:50:00,20.27,20.27,19.97,20.09,204200.0,19.8984,19.8984,19.6039,19.7217,204200.0
2010-05-06 15:55:00,19.98,20.2,19.93,20.1,429500.0,19.6137,19.8297,19.5646,19.7315,429500.0
2010-05-07 09:30:00,20.06,20.11,19.82,19.95,82300.0,19.6922,19.7413,19.4566,19.5842,82300.0
2010-05-07 09:35:00,19.98,20.12,19.87,20.11,58700.0,19.6137,19.7511,19.5057,19.7413,58700.0
2010-05-07 09:40:00,20.06,20.35,20.06,20.3,76000.0,19.6922,19.9769,19.6922,19.9278,76000.0
2010-05-07 09:45:00,20.3,20.37,20.23,20.29,98900.0,19.9278,19.9965,19.8591,19.918,98900.0
2010-05-07 09:50:00,20.29,20.43,20.29,20.33,44700.0,19.918,20.0554,19.918,19.9573,44700.0
2010-05-07 09:55:00,20.31,20.43,20.28,20.34,91000.0,19.9376,20.0554,19.9082,19.9671,91000.0
2010-05-07 10:00:00,20.34,20.35,20.11,20.13,60100.0,19.9671,19.9769,19.7413,19.7609,60100.0
2010-05-07 10:05:00,20.13,20.21,20.06,20.15,56800.0,19.7609,19.8395,19.6922,19.7806,56800.0
2010-05-07 10:10:00,20.14,20.24,20.08,20.09,81100.0,19.7708,19.8689,19.7119,19.7217,81100.0
2010-05-07 10:15:00,20.09,20.16,19.94,20.0,72600.0,19.7217,19.7904,19.5744,19.6333,72600.0
2010-05-07 10:20:00,20.02,20.03,19.88,19.94,82600.0,19.653,19.6628,19.5155,19.5744,82600.0
2010-05-07 10:25:00,19.93,19.96,19.66,19.77,69700.0,19.5646,19.5941,19.2996,19.4075,69700.0
2010-05-07 10:30:00,19.82,19.99,19.76,19.82,92200.0,19.4566,19.6235,19.3977,19.4566,92200.0
2010-05-07 10:35:00,19.82,20.03,19.8,19.99,66000.0,19.4566,19.6628,19.437,19.6235,66000.0
2010-05-07 10:40:00,19.98,20.04,19.81,19.88,65800.0,19.6137,19.6726,19.4468,19.5155,65800.0
2010-05-07 10:45:00,19.87,19.99,19.81,19.9,37900.0,19.5057,19.6235,19.4468,19.5352,37900.0
2010-05-07 10:50:00,19.89,19.96,19.82,19.94,56400.0,19.5253,19.5941,19.4566,19.5744,56400.0
2010-05-07 10:55:00,19.93,19.97,19.86,19.88,93800.0,19.5646,19.6039,19.4959,19.5155,93800.0
2010-05-07 11:00:00,19.87,20.0,19.85,19.96,74700.0,19.5057,19.6333,19.4861,19.5941,74700.0
2010-05-07 11:05:00,19.96,20.2,19.94,20.2,71200.0,19.5941,19.8297,19.5744,19.8297,71200.0
2010-05-07 11:10:00,20.2,20.3,20.16,20.3,119100.0,19.8297,19.9278,19.7904,19.9278,119100.0
2010-05-07 11:15:00,20.3,20.5,20.29,20.37,121900.0,19.9278,20.1242,19.918,19.9965,121900.0
2010-05-07 11:20:00,20.37,20.41,20.3,20.35,103600.0,19.9965,20.0358,19.9278,19.9769,103600.0
2010-05-07 11:25:00,20.36,20.36,20.23,20.27,100300.0,19.9867,19.9867,19.8591,19.8984,100300.0
2010-05-07 11:30:00,20.27,20.27,20.1,20.15,88600.0,19.8984,19.8984,19.7315,19.7806,88600.0
2010-05-07 11:35:00,20.14,20.24,20.12,20.16,61200.0,19.7708,19.8689,19.7511,19.7904,61200.0
2010-05-07 11:40:00,20.16,20.28,20.15,20.26,47800.0,19.7904,19.9082,19.7806,19.8886,47800.0
2010-05-07 11:45:00,20.28,20.39,20.27,20.37,44700.0,19.9082,20.0162,19.8984,19.9965,44700.0
2010-05-07 11:50:00,20.38,20.4,20.26,20.35,48100.0,20.0064,20.026,19.8886,19.9769,48100.0
2010-05-07 11:55:00,20.34,20.38,20.3,20.35,42100.0,19.9671,20.0064,19.9278,19.9769,42100.0
2010-05-07 12:00:00,20.35,20.35,20.23,20.25,49600.0,19.9769,19.9769,19.8591,19.8787,49600.0
2010-05-07 12:05:00,20.25,20.35,20.25,20.32,51000.0,19.8787,19.9769,19.8787,19.9475,51000.0
2010-05-07 12:10:00,20.31,20.36,20.25,20.35,48500.0,19.9376,19.9867,19.8787,19.9769,48500.0
2010-05-07 12:15:00,20.35,20.38,20.3,20.31,43400.0,19.9769,20.0064,19.9278,19.9376,43400.0
2010-05-07 12:20:00,20.31,20.31,20.15,20.17,58200.0,19.9376,19.9376,19.7806,19.8002,58200.0
2010-05-07 12:25:00,20.17,20.19,20.04,20.11,84900.0,19.8002,19.8198,19.6726,19.7413,84900.0
2010-05-07 12:30:00,20.11,20.11,19.97,20.0,53900.0,19.7413,19.7413,19.6039,19.6333,53900.0
2010-05-07 12:35:00,20.0,20.08,20.0,20.0,39500.0,19.6333,19.7119,19.6333,19.6333,39500.0
2010-05-07 12:40:00,20.01,20.1,20.0,20.03,44300.0,19.6431,19.7315,19.6333,19.6628,44300.0
2010-05-07 12:45:00,20.01,20.1,20.0,20.03,63800.0,19.6431,19.7315,19.6333,19.6628,63800.0
2010-05-07 12:50:00,20.02,20.1,19.95,19.98,66600.0,19.653,19.7315,19.5842,19.6137,66600.0
2010-05-07 12:55:00,19.98,20.03,19.94,19.96,37500.0,19.6137,19.6628,19.5744,19.5941,37500.0
2010-05-07 13:00:00,19.95,19.99,19.91,19.93,31300.0,19.5842,19.6235,19.545,19.5646,31300.0
2010-05-07 13:05:00,19.93,19.96,19.82,19.83,29500.0,19.5646,19.5941,19.4566,19.4664,29500.0
2010-05-07 13:10:00,19.84,19.88,19.79,19.82,46400.0,19.4763,19.5155,19.4272,19.4566,46400.0
2010-05-07 13:15:00,19.82,19.93,19.8,19.85,63500.0,19.4566,19.5646,19.437,19.4861,63500.0
2010-05-07 13:20:00,19.86,19.87,19.79,19.81,33300.0,19.4959,19.5057,19.4272,19.4468,33300.0
2010-05-07 13:25:00,19.81,19.85,19.77,19.8,37400.0,19.4468,19.4861,19.4075,19.437,37400.0
2010-05-07 13:30:00,19.8,19.86,19.78,19.86,28000.0,19.437,19.4959,19.4174,19.4959,28000.0
2010-05-07 13:35:00,19.87,19.9,19.83,19.86,23600.0,19.5057,19.5352,19.4664,19.4959,23600.0
2010-05-07 13:40:00,19.87,20.02,19.87,20.0,123100.0,19.5057,19.653,19.5057,19.6333,123100.0
2010-05-07 13:45:00,20.0,20.05,19.99,20.01,46300.0,19.6333,19.6824,19.6235,19.6431,46300.0
2010-05-07 13:50:00,20.0,20.0,19.9,19.91,37200.0,19.6333,19.6333,19.5352,19.545,37200.0
2010-05-07 13:55:00,19.9,19.93,19.88,19.88,32500.0,19.5352,19.5646,19.5155,19.5155,32500.0
2010-05-07 14:00:00,19.89,19.94,19.84,19.87,48900.0,19.5253,19.5744,19.4763,19.5057,48900.0
2010-05-07 14:05:00,19.86,19.89,19.82,19.83,43200.0,19.4959,19.5253,19.4566,19.4664,43200.0
2010-05-07 14:10:00,19.83,19.85,19.74,19.75,46300.0,19.4664,19.4861,19.3781,19.3879,46300.0
2010-05-07 14:15:00,19.76,19.84,19.76,19.82,37600.0,19.3977,19.4763,19.3977,19.4566,37600.0
2010-05-07 14:20:00,19.82,19.82,19.75,19.75,34300.0,19.4566,19.4566,19.3879,19.3879,34300.0
2010-05-07 14:25:00,19.74,19.75,19.68,19.69,53200.0,19.3781,19.3879,19.3192,19.329,53200.0
2010-05-07 14:30:00,19.68,19.77,19.67,19.74,56900.0,19.3192,19.4075,19.3094,19.3781,56900.0
2010-05-07 14:35:00,19.74,19.78,19.69,19.74,46200.0,19.3781,19.4174,19.329,19.3781,46200.0
2010-05-07 14:40:00,19.74,19.84,19.73,19.77,42600.0,19.3781,19.4763,19.3683,19.4075,42600.0
2010-05-07 14:45:00,19.77,19.81,19.72,19.73,57900.0,19.4075,19.4468,19.3585,19.3683,57900.0
2010-05-07 14:50:00,19.73,19.75,19.67,19.68,58300.0,19.3683,19.3879,19.3094,19.3192,58300.0
2010-05-07 14:55:00,19.67,19.73,19.67,19.72,41900.0,19.3094,19.3683,19.3094,19.3585,41900.0
2010-05-07 15:00:00,19.72,19.75,19.66,19.71,103100.0,19.3585,19.3879,19.2996,19.3486,103100.0
2010-05-07 15:05:00,19.72,19.74,19.62,19.63,64900.0,19.3585,19.3781,19.2603,19.2701,64900.0
2010-05-07 15:10:00,19.63,19.65,19.58,19.6,68800.0,19.2701,19.2897,19.221,19.2407,68800.0
2010-05-07 15:15:00,19.59,19.63,19.54,19.63,129100.0,19.2308,19.2701,19.1818,19.2701,129100.0
2010-05-07 15:20:00,19.64,19.72,19.61,19.72,108800.0,19.2799,19.3585,19.2505,19.3585,108800.0
2010-05-07 15:25:00,19.71,19.72,19.63,19.66,80600.0,19.3486,19.3585,19.2701,19.2996,80600.0
2010-05-07 15:30:00,19.67,19.67,19.55,19.59,100100.0,19.3094,19.3094,19.1916,19.2308,100100.0
2010-05-07 15:35:00,19.58,19.61,19.55,19.58,161200.0,19.221,19.2505,19.1916,19.221,161200.0
2010-05-07 15:40:00,19.59,19.69,19.57,19.64,146400.0,19.2308,19.329,19.2112,19.2799,146400.0
2010-05-07 15:45:00,19.64,19.67,19.59,19.64,142700.0,19.2799,19.3094,19.2308,19.2799,142700.0
2010-05-07 15:50:00,19.65,19.65,19.55,19.59,115300.0,19.2897,19.2897,19.1916,19.2308,115300.0
2010-05-07 15:55:00,19.59,19.68,19.59,19.64,235100.0,19.2308,19.3192,19.2308,19.2799,235100.0
2010-05-10 09:30:00,20.3,20.32,20.13,20.3,6400.0,19.9278,19.9475,19.7609,19.9278,6400.0
2010-05-10 09:35:00,20.29,20.49,20.27,20.48,7700.0,19.918,20.1143,19.8984,20.1045,7700.0
2010-05-10 09:40:00,20.5,20.62,20.41,20.53,145600.0,20.1242,20.242,20.0358,20.1536,145600.0
2010-05-10 09:45:00,20.51,20.54,20.48,20.54,53200.0,20.134,20.1634,20.1045,20.1634,53200.0
2010-05-10 09:50:00,20.54,20.54,20.44,20.44,56400.0,20.1634,20.1634,20.0653,20.0653,56400.0
2010-05-10 09:55:00,20.43,20.54,20.38,20.5,48900.0,20.0554,20.1634,20.0064,20.1242,48900.0
2010-05-10 10:00:00,20.5,20.5,20.45,20.45,48500.0,20.1242,20.1242,20.0751,20.0751,48500.0
2010-05-10 10:05:00,20.46,20.49,20.43,20.46,51700.0,20.0849,20.1143,20.0554,20.0849,51700.0
2010-05-10 10:10:00,20.46,20.58,20.45,20.57,39800.0,20.0849,20.2027,20.0751,20.1929,39800.0
2010-05-10 10:15:00,20.58,20.59,20.47,20.47,49000.0,20.2027,20.2125,20.0947,20.0947,49000.0
2010-05-10 10:20:00,20.48,20.52,20.44,20.47,36100.0,20.1045,20.1438,20.0653,20.0947,36100.0
2010-05-10 10:25:00,20.47,20.48,20.38,20.4,26700.0,20.0947,20.1045,20.0064,20.026,26700.0
2010-05-10 10:30:00,20.4,20.49,20.39,20.47,38100.0,20.026,20.1143,20.0162,20.0947,38100.0
2010-05-10 10:35:00,20.47,20.48,20.4,20.45,49500.0,20.0947,20.1045,20.026,20.0751,49500.0
2010-05-10 10:40:00,20.44,20.47,20.32,20.34,35500.0,20.0653,20.0947,19.9475,19.9671,35500.0
2010-05-10 10:45:00,20.35,20.36,20.32,20.34,19000.0,19.9769,19.9867,19.9475,19.9671,19000.0
2010-05-10 10:50:00,20.32,20.37,20.28,20.37,31000.0,19.9475,19.9965,19.9082,19.9965,31000.0
2010-05-10 10:55:00,20.38,20.38,20.27,20.36,27500.0,20.0064,20.0064,19.8984,19.9867,27500.0
2010-05-10 11:00:00,20.37,20.45,20.36,20.45,24300.0,19.9965,20.0751,19.9867,20.0751,24300.0
2010-05-10 11:05:00,20.45,20.46,20.39,20.39,20200.0,20.0751,20.0849,20.0162,20.0162,20200.0
2010-05-10 11:10:00,20.38,20.41,20.37,20.4,12500.0,20.0064,20.0358,19.9965,20.026,12500.0
2010-05-10 11:15:00,20.38,20.4,20.34,20.4,17300.0,20.0064,20.026,19.9671,20.026,17300.0
2010-05-10 11:20:00,20.39,20.42,20.35,20.37,19600.0,20.0162,20.0456,19.9769,19.9965,19600.0
2010-05-10 11:25:00,20.36,20.42,20.36,20.41,20100.0,19.9867,20.0456,19.9867,20.0358,20100.0
2010-05-10 11:30:00,20.42,20.46,20.4,20.46,25500.0,20.0456,20.0849,20.026,20.0849,25500.0
2010-05-10 11:35:00,20.46,20.52,20.45,20.51,30400.0,20.0849,20.1438,20.0751,20.134,30400.0
2010-05-10 11:40:00,20.51,20.53,20.5,20.5,17100.0,20.134,20.1536,20.1242,20.1242,17100.0
2010-05-10 11:45:00,20.51,20.54,20.51,20.53,19700.0,20.134,20.1634,20.134,20.1536,19700.0
2010-05-10 11:50:00,20.53,20.59,20.53,20.58,33400.0,20.1536,20.2125,20.1536,20.2027,33400.0
2010-05-10 11:55:00,20.58,20.59,20.56,20.58,13200.0,20.2027,20.2125,20.1831,20.2027,13200.0
2010-05-10 12:00:00,20.58,20.58,20.52,20.54,13100.0,20.2027,20.2027,20.1438,20.1634,13100.0
2010-05-10 12:05:00,20.53,20.56,20.53,20.55,14100.0,20.1536,20.1831,20.1536,20.1732,14100.0
2010-05-10 12:10:00,20.56,20.59,20.53,20.59,15800.0,20.1831,20.2125,20.1536,20.2125,15800.0
2010-05-10 12:15:00,20.57,20.58,20.54,20.55,13700.0,20.1929,20.2027,20.1634,20.1732,13700.0
2010-05-10 12:20:00,20.55,20.58,20.54,20.58,19100.0,20.1732,20.2027,20.1634,20.2027,19100.0
2010-05-10 12:25:00,20.58,20.58,20.54,20.54,12600.0,20.2027,20.2027,20.1634,20.1634,12600.0
2010-05-10 12:30:00,20.55,20.57,20.54,20.56,26200.0,20.1732,20.1929,20.1634,20.1831,26200.0
2010-05-10 12:35:00,20.56,20.61,20.55,20.59,29800.0,20.1831,20.2321,20.1732,20.2125,29800.0
2010-05-10 12:40:00,20.59,20.59,20.56,20.59,17000.0,20.2125,20.2125,20.1831,20.2125,17000.0
2010-05-10 12:45:00,20.6,20.6,20.56,20.56,10500.0,20.2223,20.2223,20.1831,20.1831,10500.0
2010-05-10 12:50:00,20.55,20.58,20.53,20.57,43300.0,20.1732,20.2027,20.1536,20.1929,43300.0
2010-05-10 12:55:00,20.56,20.57,20.53,20.53,9500.0,20.1831,20.1929,20.1536,20.1536,9500.0
2010-05-10 13:00:00,20.53,20.54,20.5,20.51,20300.0,20.1536,20.1634,20.1242,20.134,20300.0
2010-05-10 13:05:00,20.51,20.51,20.39,20.42,23500.0,20.134,20.134,20.0162,20.0456,23500.0
2010-05-10 13:10:00,20.43,20.45,20.39,20.39,20800.0,20.0554,20.0751,20.0162,20.0162,20800.0
2010-05-10 13:15:00,20.39,20.45,20.38,20.44,20100.0,20.0162,20.0751,20.0064,20.0653,20100.0
2010-05-10 13:20:00,20.44,20.5,20.44,20.47,17200.0,20.0653,20.1242,20.0653,20.0947,17200.0
2010-05-10 13:25:00,20.47,20.49,20.44,20.47,28600.0,20.0947,20.1143,20.0653,20.0947,28600.0
2010-05-10 13:30:00,20.47,20.51,20.46,20.49,15400.0,20.0947,20.134,20.0849,20.1143,15400.0
2010-05-10 13:35:00,20.5,20.51,20.48,20.48,12100.0,20.1242,20.134,20.1045,20.1045,12100.0
2010-05-10 13:40:00,20.47,20.47,20.4,20.41,24000.0,20.0947,20.0947,20.026,20.0358,24000.0
2010-05-10 13:45:00,20.42,20.45,20.4,20.45,19900.0,20.0456,20.0751,20.026,20.0751,19900.0
2010-05-10 13:50:00,20.45,20.47,20.42,20.46,19500.0,20.0751,20.0947,20.0456,20.0849,19500.0
2010-05-10 13:55:00,20.46,20.51,20.44,20.44,23600.0,20.0849,20.134,20.0653,20.0653,23600.0
2010-05-10 14:00:00,20.44,20.46,20.4,20.44,32900.0,20.0653,20.0849,20.026,20.0653,32900.0
2010-05-10 14:05:00,20.45,20.45,20.41,20.43,45400.0,20.0751,20.0751,20.0358,20.0554,45400.0
2010-05-10 14:10:00,20.42,20.43,20.39,20.4,27400.0,20.0456,20.0554,20.0162,20.026,27400.0
2010-05-10 14:15:00,20.4,20.41,20.37,20.4,21900.0,20.026,20.0358,19.9965,20.026,21900.0
2010-05-10 14:20:00,20.4,20.43,20.4,20.42,32400.0,20.026,20.0554,20.026,20.0456,32400.0
2010-05-10 14:25:00,20.43,20.45,20.39,20.39,42700.0,20.0554,20.0751,20.0162,20.0162,42700.0
2010-05-10 14:30:00,20.4,20.42,20.39,20.4,22300.0,20.026,20.0456,20.0162,20.026,22300.0
2010-05-10 14:35:00,20.4,20.44,20.39,20.39,35500.0,20.026,20.0653,20.0162,20.0162,35500.0
2010-05-10 14:40:00,20.39,20.42,20.36,20.41,51100.0,20.0162,20.0456,19.9867,20.0358,51100.0
2010-05-10 14:45:00,20.41,20.42,20.4,20.42,10500.0,20.0358,20.0456,20.026,20.0456,10500.0
2010-05-10 14:50:00,20.41,20.46,20.41,20.44,17800.0,20.0358,20.0849,20.0358,20.0653,17800.0
2010-05-10 14:55:00,20.44,20.51,20.43,20.51,40700.0,20.0653,20.134,20.0554,20.134,40700.0
2010-05-10 15:00:00,20.5,20.5,20.45,20.47,24300.0,20.1242,20.1242,20.0751,20.0947,24300.0
2010-05-10 15:05:00,20.46,20.5,20.44,20.44,44500.0,20.0849,20.1242,20.0653,20.0653,44500.0
2010-05-10 15:10:00,20.44,20.46,20.44,20.44,21500.0,20.0653,20.0849,20.0653,20.0653,21500.0
2010-05-10 15:15:00,20.45,20.47,20.43,20.44,85500.0,20.0751,20.0947,20.0554,20.0653,85500.0
2010-05-10 15:20:00,20.45,20.47,20.44,20.47,27000.0,20.0751,20.0947,20.0653,20.0947,27000.0
2010-05-10 15:25:00,20.47,20.49,20.46,20.48,15400.0,20.0947,20.1143,20.0849,20.1045,15400.0
2010-05-10 15:30:00,20.48,20.48,20.46,20.47,17900.0,20.1045,20.1045,20.0849,20.0947,17900.0
2010-05-10 15:35:00,20.46,20.49,20.45,20.49,39400.0,20.0849,20.1143,20.0751,20.1143,39400.0
2010-05-10 15:40:00,20.49,20.52,20.48,20.51,51600.0,20.1143,20.1438,20.1045,20.134,51600.0
2010-05-10 15:45:00,20.51,20.56,20.51,20.55,71400.0,20.134,20.1831,20.134,20.1732,71400.0
2010-05-10 15:50:00,20.55,20.6,20.54,20.6,54200.0,20.1732,20.2223,20.1634,20.2223,54200.0
2010-05-10 15:55:00,20.6,20.62,20.59,20.61,148000.0,20.2223,20.242,20.2125,20.2321,148000.0
2010-05-11 09:30:00,20.32,20.35,20.21,20.29,26000.0,19.9475,19.9769,19.8395,19.918,26000.0
2010-05-11 09:35:00,20.3,20.43,20.28,20.41,10800.0,19.9278,20.0554,19.9082,20.0358,10800.0
2010-05-11 09:40:00,20.4,20.47,20.37,20.43,38200.0,20.026,20.0947,19.9965,20.0554,38200.0
2010-05-11 09:45:00,20.41,20.5,20.41,20.42,32300.0,20.0358,20.1242,20.0358,20.0456,32300.0
2010-05-11 09:50:00,20.43,20.52,20.39,20.5,50100.0,20.0554,20.1438,20.0162,20.1242,50100.0
2010-05-11 09:55:00,20.5,20.5,20.4,20.46,23200.0,20.1242,20.1242,20.026,20.0849,23200.0
2010-05-11 10:00:00,20.46,20.49,20.37,20.4,28000.0,20.0849,20.1143,19.9965,20.026,28000.0
2010-05-11 10:05:00,20.41,20.43,20.35,20.42,22800.0,20.0358,20.0554,19.9769,20.0456,22800.0
2010-05-11 10:10:00,20.42,20.47,20.4,20.45,47900.0,20.0456,20.0947,20.026,20.0751,47900.0
2010-05-11 10:15:00,20.46,20.48,20.44,20.47,24300.0,20.0849,20.1045,20.0653,20.0947,24300.0
2010-05-11 10:20:00,20.48,20.54,20.47,20.51,37600.0,20.1045,20.1634,20.0947,20.134,37600.0
2010-05-11 10:25:00,20.52,20.55,20.49,20.53,70400.0,20.1438,20.1732,20.1143,20.1536,70400.0
2010-05-11 10:30:00,20.52,20.53,20.5,20.5,27400.0,20.1438,20.1536,20.1242,20.1242,27400.0
2010-05-11 10:35:00,20.5,20.55,20.5,20.55,28500.0,20.1242,20.1732,20.1242,20.1732,28500.0
2010-05-11 10:40:00,20.55,20.58,20.5,20.54,76500.0,20.1732,20.2027,20.1242,20.1634,76500.0
2010-05-11 10:45:00,20.53,20.61,20.53,20.59,32400.0,20.1536,20.2321,20.1536,20.2125,32400.0
2010-05-11 10:50:00,20.59,20.64,20.58,20.62,62500.0,20.2125,20.2616,20.2027,20.242,62500.0
2010-05-11 10:55:00,20.62,20.62,20.59,20.6,18700.0,20.242,20.242,20.2125,20.2223,18700.0
2010-05-11 11:00:00,20.59,20.66,20.59,20.66,41200.0,20.2125,20.2812,20.2125,20.2812,41200.0
2010-05-11 11:05:00,20.64,20.69,20.63,20.69,24600.0,20.2616,20.3107,20.2518,20.3107,24600.0
2010-05-11 11:10:00,20.68,20.71,20.65,20.7,15400.0,20.3009,20.3303,20.2714,20.3205,15400.0
2010-05-11 11:15:00,20.7,20.7,20.64,20.68,23500.0,20.3205,20.3205,20.2616,20.3009,23500.0
2010-05-11 11:20:00,20.68,20.69,20.6,20.6,21300.0,20.3009,20.3107,20.2223,20.2223,21300.0
2010-05-11 11:25:00,20.61,20.74,20.6,20.74,59400.0,20.2321,20.3598,20.2223,20.3598,59400.0
2010-05-11 11:30:00,20.73,20.74,20.7,20.73,33300.0,20.3499,20.3598,20.3205,20.3499,33300.0
2010-05-11 11:35:00,20.74,20.81,20.72,20.74,44900.0,20.3598,20.4285,20.3401,20.3598,44900.0
2010-05-11 11:40:00,20.73,20.79,20.72,20.73,18700.0,20.3499,20.4088,20.3401,20.3499,18700.0
2010-05-11 11:45:00,20.74,20.75,20.69,20.72,11100.0,20.3598,20.3696,20.3107,20.3401,11100.0
2010-05-11 11:50:00,20.72,20.72,20.66,20.71,15000.0,20.3401,20.3401,20.2812,20.3303,15000.0
2010-05-11 11:55:00,20.71,20.77,20.71,20.73,11100.0,20.3303,20.3892,20.3303,20.3499,11100.0
2010-05-11 12:00:00,20.75,20.8,20.74,20.75,22100.0,20.3696,20.4187,20.3598,20.3696,22100.0
2010-05-11 12:05:00,20.75,20.79,20.73,20.76,38800.0,20.3696,20.4088,20.3499,20.3794,38800.0
2010-05-11 12:10:00,20.76,20.78,20.75,20.75,43900.0,20.3794,20.399,20.3696,20.3696,43900.0
2010-05-11 12:15:00,20.76,20.83,20.76,20.82,20000.0,20.3794,20.4481,20.3794,20.4383,20000.0
2010-05-11 12:20:00,20.82,20.83,20.78,20.8,14200.0,20.4383,20.4481,20.399,20.4187,14200.0
2010-05-11 12:25:00,20.81,20.85,20.81,20.83,20400.0,20.4285,20.4677,20.4285,20.4481,20400.0
2010-05-11 12:30:00,20.82,20.85,20.8,20.82,21700.0,20.4383,20.4677,20.4187,20.4383,21700.0
2010-05-11 12:35:00,20.8,20.81,20.78,20.8,22300.0,20.4187,20.4285,20.399,20.4187,22300.0
2010-05-11 12:40:00,20.81,20.85,20.8,20.84,19500.0,20.4285,20.4677,20.4187,20.4579,19500.0
2010-05-11 12:45:00,20.83,20.85,20.81,20.84,15500.0,20.4481,20.4677,20.4285,20.4579,15500.0
2010-05-11 12:50:00,20.84,20.86,20.83,20.84,13900.0,20.4579,20.4776,20.4481,20.4579,13900.0
2010-05-11 12:55:00,20.84,20.87,20.83,20.86,10300.0,20.4579,20.4874,20.4481,20.4776,10300.0
2010-05-11 13:00:00,20.87,20.91,20.84,20.86,55300.0,20.4874,20.5266,20.4579,20.4776,55300.0
2010-05-11 13:05:00,20.87,20.88,20.85,20.86,17200.0,20.4874,20.4972,20.4677,20.4776,17200.0
2010-05-11 13:10:00,20.87,20.89,20.83,20.85,21100.0,20.4874,20.507,20.4481,20.4677,21100.0
2010-05-11 13:15:00,20.85,20.87,20.83,20.87,34400.0,20.4677,20.4874,20.4481,20.4874,34400.0
2010-05-11 13:20:00,20.87,20.87,20.83,20.85,36900.0,20.4874,20.4874,20.4481,20.4677,36900.0
2010-05-11 13:25:00,20.84,20.86,20.81,20.86,22700.0,20.4579,20.4776,20.4285,20.4776,22700.0
2010-05-11 13:30:00,20.85,20.92,20.84,20.9,27300.0,20.4677,20.5365,20.4579,20.5168,27300.0
2010-05-11 13:35:00,20.91,20.92,20.89,20.9,18200.0,20.5266,20.5365,20.507,20.5168,18200.0
2010-05-11 13:40:00,20.9,20.91,20.87,20.88,42100.0,20.5168,20.5266,20.4874,20.4972,42100.0
2010-05-11 13:45:00,20.88,20.95,20.85,20.91,72700.0,20.4972,20.5659,20.4677,20.5266,72700.0
2010-05-11 13:50:00,20.91,20.93,20.9,20.91,23400.0,20.5266,20.5463,20.5168,20.5266,23400.0
2010-05-11 13:55:00,20.91,20.92,20.89,20.9,30700.0,20.5266,20.5365,20.507,20.5168,30700.0
2010-05-11 14:00:00,20.9,20.9,20.88,20.89,20100.0,20.5168,20.5168,20.4972,20.507,20100.0
2010-05-11 14:05:00,20.89,20.9,20.83,20.84,18500.0,20.507,20.5168,20.4481,20.4579,18500.0
2010-05-11 14:10:00,20.84,20.85,20.78,20.79,35300.0,20.4579,20.4677,20.399,20.4088,35300.0
2010-05-11 14:15:00,20.79,20.81,20.68,20.71,104400.0,20.4088,20.4285,20.3009,20.3303,104400.0
2010-05-11 14:20:00,20.72,20.77,20.69,20.76,41800.0,20.3401,20.3892,20.3107,20.3794,41800.0
2010-05-11 14:25:00,20.77,20.79,20.71,20.72,23000.0,20.3892,20.4088,20.3303,20.3401,23000.0
2010-05-11 14:30:00,20.72,20.72,20.64,20.69,52000.0,20.3401,20.3401,20.2616,20.3107,52000.0
2010-05-11 14:35:00,20.7,20.7,20.64,20.68,35500.0,20.3205,20.3205,20.2616,20.3009,35500.0
2010-05-11 14:40:00,20.67,20.69,20.64,20.69,192900.0,20.291,20.3107,20.2616,20.3107,192900.0
2010-05-11 14:45:00,20.69,20.76,20.68,20.73,31500.0,20.3107,20.3794,20.3009,20.3499,31500.0
2010-05-11 14:50:00,20.72,20.74,20.69,20.74,35800.0,20.3401,20.3598,20.3107,20.3598,35800.0
2010-05-11 14:55:00,20.74,20.74,20.66,20.68,36300.0,20.3598,20.3598,20.2812,20.3009,36300.0
2010-05-11 15:00:00,20.68,20.68,20.46,20.63,146400.0,20.3009,20.3009,20.0849,20.2518,146400.0
2010-05-11 15:05:00,20.62,20.64,20.58,20.58,43700.0,20.242,20.2616,20.2027,20.2027,43700.0
2010-05-11 15:10:00,20.58,20.62,20.54,20.62,41300.0,20.2027,20.242,20.1634,20.242,41300.0
2010-05-11 15:15:00,20.61,20.64,20.55,20.58,71400.0,20.2321,20.2616,20.1732,20.2027,71400.0
2010-05-11 15:20:00,20.57,20.64,20.53,20.64,75700.0,20.1929,20.2616,20.1536,20.2616,75700.0
2010-05-11 15:25:00,20.64,20.66,20.62,20.64,49900.0,20.2616,20.2812,20.242,20.2616,49900.0
2010-05-11 15:30:00,20.64,20.65,20.6,20.64,59500.0,20.2616,20.2714,20.2223,20.2616,59500.0
2010-05-11 15:35:00,20.65,20.69,20.64,20.65,65400.0,20.2714,20.3107,20.2616,20.2714,65400.0
2010-05-11 15:40:00,20.64,20.64,20.58,20.6,87400.0,20.2616,20.2616,20.2027,20.2223,87400.0
2010-05-11 15:45:00,20.6,20.67,20.6,20.63,101500.0,20.2223,20.291,20.2223,20.2518,101500.0
2010-05-11 15:50:00,20.62,20.64,20.59,20.62,90600.0,20.242,20.2616,20.2125,20.242,90600.0
2010-05-11 15:55:00,20.62,20.63,20.57,20.57,120900.0,20.242,20.2518,20.1929,20.1929,120900.0
2010-05-12 09:30:00,20.72,20.87,20.71,20.86,34700.0,20.3401,20.4874,20.3303,20.4776,34700.0
2010-05-12 09:35:00,20.84,21.05,20.84,21.04,59100.0,20.4579,20.6641,20.4579,20.6543,59100.0
2010-05-12 09:40:00,21.02,21.12,21.0,21.12,86800.0,20.6346,20.7328,20.615,20.7328,86800.0
2010-05-12 09:45:00,21.09,21.1,20.99,21.0,67300.0,20.7033,20.7132,20.6052,20.615,67300.0
2010-05-12 09:50:00,21.01,21.1,21.01,21.04,30600.0,20.6248,20.7132,20.6248,20.6543,30600.0
2010-05-12 09:55:00,21.05,21.2,21.05,21.18,45800.0,20.6641,20.8113,20.6641,20.7917,45800.0
2010-05-12 10:00:00,21.18,21.18,21.11,21.18,31800.0,20.7917,20.7917,20.723,20.7917,31800.0
2010-05-12 10:05:00,21.18,21.2,21.14,21.2,31900.0,20.7917,20.8113,20.7524,20.8113,31900.0
2010-05-12 10:10:00,21.2,21.24,21.18,21.22,48900.0,20.8113,20.8506,20.7917,20.831,48900.0
2010-05-12 10:15:00,21.23,21.25,21.2,21.22,58200.0,20.8408,20.8604,20.8113,20.831,58200.0
2010-05-12 10:20:00,21.22,21.27,21.21,21.23,77900.0,20.831,20.88,20.8211,20.8408,77900.0
2010-05-12 10:25:00,21.24,21.31,21.22,21.29,30100.0,20.8506,20.9193,20.831,20.8997,30100.0
2010-05-12 10:30:00,21.29,21.31,21.25,21.26,62000.0,20.8997,20.9193,20.8604,20.8702,62000.0
2010-05-12 10:35:00,21.25,21.29,21.2,21.22,61400.0,20.8604,20.8997,20.8113,20.831,61400.0
2010-05-12 10:40:00,21.22,21.25,21.2,21.23,93700.0,20.831,20.8604,20.8113,20.8408,93700.0
2010-05-12 10:45:00,21.23,21.25,21.2,21.23,25600.0,20.8408,20.8604,20.8113,20.8408,25600.0
2010-05-12 10:50:00,21.24,21.25,21.22,21.25,23900.0,20.8506,20.8604,20.831,20.8604,23900.0
2010-05-12 10:55:00,21.24,21.29,21.23,21.24,28100.0,20.8506,20.8997,20.8408,20.8506,28100.0
2010-05-12 11:00:00,21.24,21.36,21.24,21.29,61500.0,20.8506,20.9684,20.8506,20.8997,61500.0
2010-05-12 11:05:00,21.27,21.32,21.27,21.3,33300.0,20.88,20.9291,20.88,20.9095,33300.0
2010-05-12 11:10:00,21.3,21.31,21.24,21.25,30200.0,20.9095,20.9193,20.8506,20.8604,30200.0
2010-05-12 11:15:00,21.25,21.26,21.18,21.22,40000.0,20.8604,20.8702,20.7917,20.831,40000.0
2010-05-12 11:20:00,21.2,21.23,21.15,21.15,34000.0,20.8113,20.8408,20.7622,20.7622,34000.0
2010-05-12 11:25:00,21.17,21.2,21.15,21.16,28200.0,20.7819,20.8113,20.7622,20.7721,28200.0
2010-05-12 11:30:00,21.16,21.24,21.16,21.24,25200.0,20.7721,20.8506,20.7721,20.8506,25200.0
2010-05-12 11:35:00,21.24,21.3,21.24,21.3,24400.0,20.8506,20.9095,20.8506,20.9095,24400.0
2010-05-12 11:40:00,21.3,21.33,21.28,21.32,28600.0,20.9095,20.9389,20.8899,20.9291,28600.0
2010-05-12 11:45:00,21.32,21.34,21.29,21.3,17000.0,20.9291,20.9488,20.8997,20.9095,17000.0
2010-05-12 11:50:00,21.3,21.35,21.29,21.34,36700.0,20.9095,20.9586,20.8997,20.9488,36700.0
2010-05-12 11:55:00,21.35,21.45,21.34,21.45,65100.0,20.9586,21.0567,20.9488,21.0567,65100.0
2010-05-12 12:00:00,21.44,21.45,21.39,21.4,24200.0,21.0469,21.0567,20.9978,21.0077,24200.0
2010-05-12 12:05:00,21.4,21.45,21.4,21.45,18100.0,21.0077,21.0567,21.0077,21.0567,18100.0
2010-05-12 12:10:00,21.45,21.5,21.45,21.46,51000.0,21.0567,21.1058,21.0567,21.0666,51000.0
2010-05-12 12:15:00,21.46,21.5,21.45,21.49,32500.0,21.0666,21.1058,21.0567,21.096,32500.0
2010-05-12 12:20:00,21.48,21.5,21.45,21.46,48500.0,21.0862,21.1058,21.0567,21.0666,48500.0
2010-05-12 12:25:00,21.46,21.48,21.46,21.47,9300.0,21.0666,21.0862,21.0666,21.0764,9300.0
2010-05-12 12:30:00,21.48,21.5,21.45,21.45,26800.0,21.0862,21.1058,21.0567,21.0567,26800.0
2010-05-12 12:35:00,21.45,21.49,21.44,21.48,36000.0,21.0567,21.096,21.0469,21.0862,36000.0
2010-05-12 12:40:00,21.47,21.5,21.47,21.49,31000.0,21.0764,21.1058,21.0764,21.096,31000.0
2010-05-12 12:45:00,21.48,21.49,21.46,21.48,14800.0,21.0862,21.096,21.0666,21.0862,14800.0
2010-05-12 12:50:00,21.48,21.49,21.44,21.45,22800.0,21.0862,21.096,21.0469,21.0567,22800.0
2010-05-12 12:55:00,21.46,21.49,21.45,21.49,34200.0,21.0666,21.096,21.0567,21.096,34200.0
2010-05-12 13:00:00,21.49,21.49,21.46,21.47,24200.0,21.096,21.096,21.0666,21.0764,24200.0
2010-05-12 13:05:00,21.47,21.52,21.44,21.5,122100.0,21.0764,21.1255,21.0469,21.1058,122100.0
2010-05-12 13:10:00,21.5,21.51,21.47,21.51,26000.0,21.1058,21.1156,21.0764,21.1156,26000.0
2010-05-12 13:15:00,21.51,21.53,21.47,21.47,33800.0,21.1156,21.1353,21.0764,21.0764,33800.0
2010-05-12 13:20:00,21.47,21.48,21.45,21.45,22900.0,21.0764,21.0862,21.0567,21.0567,22900.0
2010-05-12 13:25:00,21.45,21.5,21.42,21.5,31000.0,21.0567,21.1058,21.0273,21.1058,31000.0
2010-05-12 13:30:00,21.5,21.52,21.48,21.48,37300.0,21.1058,21.1255,21.0862,21.0862,37300.0
2010-05-12 13:35:00,21.48,21.51,21.47,21.48,26900.0,21.0862,21.1156,21.0764,21.0862,26900.0
2010-05-12 13:40:00,21.47,21.48,21.43,21.46,19100.0,21.0764,21.0862,21.0371,21.0666,19100.0
2010-05-12 13:45:00,21.45,21.51,21.45,21.5,47600.0,21.0567,21.1156,21.0567,21.1058,47600.0
2010-05-12 13:50:00,21.5,21.6,21.5,21.56,130500.0,21.1058,21.204,21.1058,21.1647,130500.0
2010-05-12 13:55:00,21.58,21.6,21.55,21.58,43500.0,21.1844,21.204,21.1549,21.1844,43500.0
2010-05-12 14:00:00,21.57,21.64,21.57,21.59,88200.0,21.1745,21.2433,21.1745,21.1942,88200.0
2010-05-12 14:05:00,21.59,21.63,21.59,21.6,58500.0,21.1942,21.2334,21.1942,21.204,58500.0
2010-05-12 14:10:00,21.61,21.65,21.6,21.63,45800.0,21.2138,21.2531,21.204,21.2334,45800.0
2010-05-12 14:15:00,21.63,21.66,21.62,21.66,30100.0,21.2334,21.2629,21.2236,21.2629,30100.0
2010-05-12 14:20:00,21.66,21.69,21.64,21.68,61100.0,21.2629,21.2923,21.2433,21.2825,61100.0
2010-05-12 14:25:00,21.68,21.74,21.66,21.73,105200.0,21.2825,21.3414,21.2629,21.3316,105200.0
2010-05-12 14:30:00,21.73,21.74,21.72,21.73,39000.0,21.3316,21.3414,21.3218,21.3316,39000.0
2010-05-12 14:35:00,21.73,21.74,21.67,21.67,22000.0,21.3316,21.3414,21.2727,21.2727,22000.0
2010-05-12 14:40:00,21.67,21.67,21.64,21.64,24400.0,21.2727,21.2727,21.2433,21.2433,24400.0
2010-05-12 14:45:00,21.65,21.7,21.64,21.66,46800.0,21.2531,21.3022,21.2433,21.2629,46800.0
2010-05-12 14:50:00,21.66,21.68,21.62,21.62,44700.0,21.2629,21.2825,21.2236,21.2236,44700.0
2010-05-12 14:55:00,21.62,21.64,21.6,21.64,57100.0,21.2236,21.2433,21.204,21.2433,57100.0
2010-05-12 15:00:00,21.63,21.67,21.63,21.65,46300.0,21.2334,21.2727,21.2334,21.2531,46300.0
2010-05-12 15:05:00,21.65,21.67,21.65,21.66,50900.0,21.2531,21.2727,21.2531,21.2629,50900.0
2010-05-12 15:10:00,21.66,21.67,21.65,21.67,35300.0,21.2629,21.2727,21.2531,21.2727,35300.0
2010-05-12 15:15:00,21.66,21.68,21.64,21.67,46100.0,21.2629,21.2825,21.2433,21.2727,46100.0
2010-05-12 15:20:00,21.68,21.68,21.65,21.67,37000.0,21.2825,21.2825,21.2531,21.2727,37000.0
2010-05-12 15:25:00,21.67,21.69,21.66,21.68,52100.0,21.2727,21.2923,21.2629,21.2825,52100.0
2010-05-12 15:30:00,21.68,21.69,21.67,21.67,58300.0,21.2825,21.2923,21.2727,21.2727,58300.0
2010-05-12 15:35:00,21.68,21.69,21.65,21.65,100200.0,21.2825,21.2923,21.2531,21.2531,100200.0
2010-05-12 15:40:00,21.65,21.7,21.65,21.69,75000.0,21.2531,21.3022,21.2531,21.2923,75000.0
2010-05-12 15:45:00,21.69,21.7,21.67,21.69,85800.0,21.2923,21.3022,21.2727,21.2923,85800.0
2010-05-12 15:50:00,21.69,21.72,21.66,21.71,94600.0,21.2923,21.3218,21.2629,21.312,94600.0
2010-05-12 15:55:00,21.72,21.72,21.69,21.7,195900.0,21.3218,21.3218,21.2923,21.3022,195900.0
2010-05-13 09:30:00,21.58,21.92,21.58,21.9,105900.0,21.1844,21.5181,21.1844,21.4985,105900.0
2010-05-13 09:35:00,21.86,21.88,21.65,21.82,145000.0,21.4592,21.4789,21.2531,21.42,145000.0
2010-05-13 09:40:00,21.82,22.0,21.77,21.98,108300.0,21.42,21.5967,21.3709,21.577,108300.0
2010-05-13 09:45:00,21.99,22.08,21.96,22.07,139500.0,21.5868,21.6752,21.5574,21.6654,139500.0
2010-05-13 09:50:00,22.08,22.24,22.07,22.18,187200.0,21.6752,21.8323,21.6654,21.7734,187200.0
2010-05-13 09:55:00,22.2,22.25,22.05,22.1,86000.0,21.793,21.8421,21.6457,21.6948,86000.0
2010-05-13 10:00:00,22.09,22.32,22.09,22.26,113500.0,21.685,21.9108,21.685,21.8519,113500.0
2010-05-13 10:05:00,22.26,22.36,22.25,22.33,81000.0,21.8519,21.9501,21.8421,21.9206,81000.0
2010-05-13 10:10:00,22.32,22.36,22.28,22.33,57200.0,21.9108,21.9501,21.8715,21.9206,57200.0
2010-05-13 10:15:00,22.32,22.43,22.32,22.38,82900.0,21.9108,22.0188,21.9108,21.9697,82900.0
2010-05-13 10:20:00,22.39,22.5,22.38,22.48,105900.0,21.9795,22.0875,21.9697,22.0679,105900.0
2010-05-13 10:25:00,22.48,22.53,22.46,22.48,154600.0,22.0679,22.1169,22.0482,22.0679,154600.0
2010-05-13 10:30:00,22.48,22.55,22.48,22.51,49100.0,22.0679,22.1366,22.0679,22.0973,49100.0
2010-05-13 10:35:00,22.52,22.63,22.52,22.59,61000.0,22.1071,22.2151,22.1071,22.1758,61000.0
2010-05-13 10:40:00,22.59,22.67,22.56,22.57,96200.0,22.1758,22.2544,22.1464,22.1562,96200.0
2010-05-13 10:45:00,22.58,22.58,22.52,22.53,32800.0,22.166,22.166,22.1071,22.1169,32800.0
2010-05-13 10:50:00,22.54,22.55,22.49,22.55,42100.0,22.1268,22.1366,22.0777,22.1366,42100.0
2010-05-13 10:55:00,22.54,22.57,22.49,22.55,119500.0,22.1268,22.1562,22.0777,22.1366,119500.0
2010-05-13 11:00:00,22.55,22.56,22.49,22.55,67100.0,22.1366,22.1464,22.0777,22.1366,67100.0
2010-05-13 11:05:00,22.55,22.56,22.5,22.56,98900.0,22.1366,22.1464,22.0875,22.1464,98900.0
2010-05-13 11:10:00,22.55,22.57,22.52,22.52,51700.0,22.1366,22.1562,22.1071,22.1071,51700.0
2010-05-13 11:15:00,22.53,22.53,22.5,22.51,41400.0,22.1169,22.1169,22.0875,22.0973,41400.0
2010-05-13 11:20:00,22.51,22.56,22.49,22.56,68700.0,22.0973,22.1464,22.0777,22.1464,68700.0
2010-05-13 11:25:00,22.55,22.57,22.53,22.55,73000.0,22.1366,22.1562,22.1169,22.1366,73000.0
2010-05-13 11:30:00,22.54,22.62,22.54,22.61,89500.0,22.1268,22.2053,22.1268,22.1955,89500.0
2010-05-13 11:35:00,22.62,22.66,22.59,22.6,75000.0,22.2053,22.2446,22.1758,22.1857,75000.0
2010-05-13 11:40:00,22.6,22.64,22.59,22.62,58400.0,22.1857,22.2249,22.1758,22.2053,58400.0
2010-05-13 11:45:00,22.62,22.63,22.6,22.6,27600.0,22.2053,22.2151,22.1857,22.1857,27600.0
2010-05-13 11:50:00,22.6,22.61,22.55,22.58,80800.0,22.1857,22.1955,22.1366,22.166,80800.0
2010-05-13 11:55:00,22.58,22.63,22.57,22.62,58300.0,22.166,22.2151,22.1562,22.2053,58300.0
2010-05-13 12:00:00,22.62,22.66,22.59,22.65,54200.0,22.2053,22.2446,22.1758,22.2347,54200.0
2010-05-13 12:05:00,22.66,22.67,22.61,22.67,48500.0,22.2446,22.2544,22.1955,22.2544,48500.0
2010-05-13 12:10:00,22.67,22.73,22.65,22.7,79200.0,22.2544,22.3133,22.2347,22.2838,79200.0
2010-05-13 12:15:00,22.71,22.72,22.67,22.72,62400.0,22.2936,22.3035,22.2544,22.3035,62400.0
2010-05-13 12:20:00,22.71,22.73,22.7,22.72,67300.0,22.2936,22.3133,22.2838,22.3035,67300.0
2010-05-13 12:25:00,22.72,22.82,22.7,22.82,183900.0,22.3035,22.4016,22.2838,22.4016,183900.0
2010-05-13 12:30:00,22.82,22.92,22.75,22.91,306000.0,22.4016,22.4998,22.3329,22.49,306000.0
2010-05-13 12:35:00,22.91,22.91,22.81,22.88,72600.0,22.49,22.49,22.3918,22.4605,72600.0
2010-05-13 12:40:00,22.86,22.89,22.85,22.89,37300.0,22.4409,22.4703,22.4311,22.4703,37300.0
2010-05-13 12:45:00,22.89,22.91,22.85,22.86,86400.0,22.4703,22.49,22.4311,22.4409,86400.0
2010-05-13 12:50:00,22.87,22.89,22.85,22.89,20800.0,22.4507,22.4703,22.4311,22.4703,20800.0
2010-05-13 12:55:00,22.88,22.88,22.77,22.77,45500.0,22.4605,22.4605,22.3525,22.3525,45500.0
2010-05-13 13:00:00,22.77,22.77,22.71,22.71,31700.0,22.3525,22.3525,22.2936,22.2936,31700.0
2010-05-13 13:05:00,22.71,22.72,22.65,22.69,34600.0,22.2936,22.3035,22.2347,22.274,34600.0
2010-05-13 13:10:00,22.69,22.78,22.64,22.78,97300.0,22.274,22.3624,22.2249,22.3624,97300.0
2010-05-13 13:15:00,22.78,22.82,22.76,22.8,67600.0,22.3624,22.4016,22.3427,22.382,67600.0
2010-05-13 13:20:00,22.8,22.87,22.79,22.87,73200.0,22.382,22.4507,22.3722,22.4507,73200.0
2010-05-13 13:25:00,22.87,22.91,22.83,22.89,73400.0,22.4507,22.49,22.4114,22.4703,73400.0
2010-05-13 13:30:00,22.88,22.95,22.88,22.9,99000.0,22.4605,22.5292,22.4605,22.4802,99000.0
2010-05-13 13:35:00,22.9,22.96,22.89,22.95,55100.0,22.4802,22.5391,22.4703,22.5292,55100.0
2010-05-13 13:40:00,22.95,23.0,22.94,22.95,153600.0,22.5292,22.5783,22.5194,22.5292,153600.0
2010-05-13 13:45:00,22.94,22.94,22.87,22.9,65300.0,22.5194,22.5194,22.4507,22.4802,65300.0
2010-05-13 13:50:00,22.89,22.9,22.84,22.88,60900.0,22.4703,22.4802,22.4213,22.4605,60900.0
2010-05-13 13:55:00,22.89,22.99,22.89,22.97,87800.0,22.4703,22.5685,22.4703,22.5489,87800.0
2010-05-13 14:00:00,22.96,23.0,22.93,22.99,85300.0,22.5391,22.5783,22.5096,22.5685,85300.0
2010-05-13 14:05:00,22.99,23.04,22.94,22.95,96300.0,22.5685,22.6176,22.5194,22.5292,96300.0
2010-05-13 14:10:00,22.95,23.0,22.91,22.92,97900.0,22.5292,22.5783,22.49,22.4998,97900.0
2010-05-13 14:15:00,22.93,22.93,22.88,22.89,44300.0,22.5096,22.5096,22.4605,22.4703,44300.0
2010-05-13 14:20:00,22.89,22.89,22.84,22.88,59700.0,22.4703,22.4703,22.4213,22.4605,59700.0
2010-05-13 14:25:00,22.88,22.9,22.81,22.85,71700.0,22.4605,22.4802,22.3918,22.4311,71700.0
2010-05-13 14:30:00,22.85,22.85,22.8,22.81,48900.0,22.4311,22.4311,22.382,22.3918,48900.0
2010-05-13 14:35:00,22.8,22.82,22.77,22.81,82000.0,22.382,22.4016,22.3525,22.3918,82000.0
2010-05-13 14:40:00,22.8,22.8,22.73,22.73,27900.0,22.382,22.382,22.3133,22.3133,27900.0
2010-05-13 14:45:00,22.73,22.75,22.7,22.74,52900.0,22.3133,22.3329,22.2838,22.3231,52900.0
2010-05-13 14:50:00,22.74,22.74,22.66,22.7,99800.0,22.3231,22.3231,22.2446,22.2838,99800.0
2010-05-13 14:55:00,22.71,22.73,22.66,22.68,32600.0,22.2936,22.3133,22.2446,22.2642,32600.0
2010-05-13 15:00:00,22.68,22.71,22.65,22.66,71200.0,22.2642,22.2936,22.2347,22.2446,71200.0
2010-05-13 15:05:00,22.66,22.68,22.62,22.62,57900.0,22.2446,22.2642,22.2053,22.2053,57900.0
2010-05-13 15:10:00,22.62,22.62,22.55,22.56,86400.0,22.2053,22.2053,22.1366,22.1464,86400.0
2010-05-13 15:15:00,22.56,22.58,22.51,22.56,71900.0,22.1464,22.166,22.0973,22.1464,71900.0
2010-05-13 15:20:00,22.55,22.6,22.54,22.59,64900.0,22.1366,22.1857,22.1268,22.1758,64900.0
2010-05-13 15:25:00,22.6,22.66,22.59,22.59,51400.0,22.1857,22.2446,22.1758,22.1758,51400.0
2010-05-13 15:30:00,22.58,22.62,22.53,22.56,213200.0,22.166,22.2053,22.1169,22.1464,213200.0
2010-05-13 15:35:00,22.56,22.57,22.51,22.54,148700.0,22.1464,22.1562,22.0973,22.1268,148700.0
2010-05-13 15:40:00,22.55,22.6,22.49,22.58,158300.0,22.1366,22.1857,22.0777,22.166,158300.0
2010-05-13 15:45:00,22.57,22.67,22.57,22.66,184400.0,22.1562,22.2544,22.1562,22.2446,184400.0
2010-05-13 15:50:00,22.67,22.67,22.6,22.61,94100.0,22.2544,22.2544,22.1857,22.1955,94100.0
2010-05-13 15:55:00,22.61,22.66,22.6,22.6,288400.0,22.1955,22.2446,22.1857,22.1857,288400.0
2010-05-14 09:30:00,22.39,22.58,22.32,22.32,70200.0,21.9795,22.166,21.9108,21.9108,70200.0
2010-05-14 09:35:00,22.33,22.34,22.13,22.26,47000.0,21.9206,21.9304,21.7243,21.8519,47000.0
2010-05-14 09:40:00,22.25,22.4,22.19,22.36,101600.0,21.8421,21.9893,21.7832,21.9501,101600.0
2010-05-14 09:45:00,22.37,22.41,22.3,22.35,61200.0,21.9599,21.9991,21.8912,21.9402,61200.0
2010-05-14 09:50:00,22.35,22.4,22.3,22.34,55400.0,21.9402,21.9893,21.8912,21.9304,55400.0
2010-05-14 09:55:00,22.33,22.4,22.25,22.32,49600.0,21.9206,21.9893,21.8421,21.9108,49600.0
2010-05-14 10:00:00,22.32,22.33,22.25,22.3,110100.0,21.9108,21.9206,21.8421,21.8912,110100.0
2010-05-14 10:05:00,22.31,22.35,22.25,22.34,92800.0,21.901,21.9402,21.8421,21.9304,92800.0
2010-05-14 10:10:00,22.35,22.44,22.33,22.44,42700.0,21.9402,22.0286,21.9206,22.0286,42700.0
2010-05-14 10:15:00,22.45,22.5,22.43,22.49,81200.0,22.0384,22.0875,22.0188,22.0777,81200.0
2010-05-14 10:20:00,22.49,22.53,22.44,22.51,56600.0,22.0777,22.1169,22.0286,22.0973,56600.0
2010-05-14 10:25:00,22.51,22.52,22.42,22.43,183100.0,22.0973,22.1071,22.009,22.0188,183100.0
2010-05-14 10:30:00,22.42,22.45,22.37,22.37,64300.0,22.009,22.0384,21.9599,21.9599,64300.0
2010-05-14 10:35:00,22.37,22.37,22.29,22.3,59900.0,21.9599,21.9599,21.8813,21.8912,59900.0
2010-05-14 10:40:00,22.31,22.36,22.28,22.35,54500.0,21.901,21.9501,21.8715,21.9402,54500.0
2010-05-14 10:45:00,22.34,22.43,22.34,22.41,79500.0,21.9304,22.0188,21.9304,21.9991,79500.0
2010-05-14 10:50:00,22.4,22.41,22.37,22.38,37700.0,21.9893,21.9991,21.9599,21.9697,37700.0
2010-05-14 10:55:00,22.38,22.41,22.36,22.4,47400.0,21.9697,21.9991,21.9501,21.9893,47400.0
2010-05-14 11:00:00,22.4,22.45,22.36,22.41,88500.0,21.9893,22.0384,21.9501,21.9991,88500.0
2010-05-14 11:05:00,22.4,22.42,22.36,22.41,116000.0,21.9893,22.009,21.9501,21.9991,116000.0
2010-05-14 11:10:00,22.4,22.42,22.36,22.41,82200.0,21.9893,22.009,21.9501,21.9991,82200.0
2010-05-14 11:15:00,22.4,22.42,22.35,22.36,104000.0,21.9893,22.009,21.9402,21.9501,104000.0
2010-05-14 11:20:00,22.35,22.39,22.34,22.35,146800.0,21.9402,21.9795,21.9304,21.9402,146800.0
2010-05-14 11:25:00,22.35,22.41,22.34,22.34,144500.0,21.9402,21.9991,21.9304,21.9304,144500.0
2010-05-14 11:30:00,22.34,22.37,22.33,22.35,103600.0,21.9304,21.9599,21.9206,21.9402,103600.0
2010-05-14 11:35:00,22.35,22.37,22.34,22.35,81100.0,21.9402,21.9599,21.9304,21.9402,81100.0
2010-05-14 11:40:00,22.35,22.38,22.33,22.38,80500.0,21.9402,21.9697,21.9206,21.9697,80500.0
2010-05-14 11:45:00,22.38,22.38,22.34,22.36,68300.0,21.9697,21.9697,21.9304,21.9501,68300.0
2010-05-14 11:50:00,22.35,22.37,22.34,22.36,118900.0,21.9402,21.9599,21.9304,21.9501,118900.0
2010-05-14 11:55:00,22.36,22.41,22.36,22.37,86500.0,21.9501,21.9991,21.9501,21.9599,86500.0
2010-05-14 12:00:00,22.37,22.4,22.35,22.35,72500.0,21.9599,21.9893,21.9402,21.9402,72500.0
2010-05-14 12:05:00,22.35,22.37,22.28,22.32,154200.0,21.9402,21.9599,21.8715,21.9108,154200.0
2010-05-14 12:10:00,22.32,22.36,22.31,22.34,68000.0,21.9108,21.9501,21.901,21.9304,68000.0
2010-05-14 12:15:00,22.33,22.4,22.33,22.4,75900.0,21.9206,21.9893,21.9206,21.9893,75900.0
2010-05-14 12:20:00,22.4,22.51,22.39,22.51,124500.0,21.9893,22.0973,21.9795,22.0973,124500.0
2010-05-14 12:25:00,22.51,22.53,22.47,22.5,157800.0,22.0973,22.1169,22.058,22.0875,157800.0
2010-05-14 12:30:00,22.5,22.52,22.47,22.5,120000.0,22.0875,22.1071,22.058,22.0875,120000.0
2010-05-14 12:35:00,22.5,22.57,22.47,22.57,127600.0,22.0875,22.1562,22.058,22.1562,127600.0
2010-05-14 12:40:00,22.57,22.66,22.54,22.65,96400.0,22.1562,22.2446,22.1268,22.2347,96400.0
2010-05-14 12:45:00,22.64,22.65,22.56,22.6,68500.0,22.2249,22.2347,22.1464,22.1857,68500.0
2010-05-14 12:50:00,22.6,22.66,22.6,22.66,58800.0,22.1857,22.2446,22.1857,22.2446,58800.0
2010-05-14 12:55:00,22.65,22.71,22.65,22.69,55100.0,22.2347,22.2936,22.2347,22.274,55100.0
2010-05-14 13:00:00,22.69,22.75,22.61,22.62,56000.0,22.274,22.3329,22.1955,22.2053,56000.0
2010-05-14 13:05:00,22.62,22.66,22.58,22.58,33700.0,22.2053,22.2446,22.166,22.166,33700.0
2010-05-14 13:10:00,22.59,22.6,22.53,22.54,49200.0,22.1758,22.1857,22.1169,22.1268,49200.0
2010-05-14 13:15:00,22.55,22.56,22.43,22.45,57200.0,22.1366,22.1464,22.0188,22.0384,57200.0
2010-05-14 13:20:00,22.45,22.55,22.44,22.53,52200.0,22.0384,22.1366,22.0286,22.1169,52200.0
2010-05-14 13:25:00,22.53,22.54,22.5,22.52,29600.0,22.1169,22.1268,22.0875,22.1071,29600.0
2010-05-14 13:30:00,22.51,22.52,22.45,22.46,42600.0,22.0973,22.1071,22.0384,22.0482,42600.0
2010-05-14 13:35:00,22.46,22.48,22.44,22.45,63800.0,22.0482,22.0679,22.0286,22.0384,63800.0
2010-05-14 13:40:00,22.45,22.47,22.42,22.45,95800.0,22.0384,22.058,22.009,22.0384,95800.0
2010-05-14 13:45:00,22.44,22.47,22.43,22.45,32800.0,22.0286,22.058,22.0188,22.0384,32800.0
2010-05-14 13:50:00,22.46,22.47,22.41,22.42,89100.0,22.0482,22.058,21.9991,22.009,89100.0
2010-05-14 13:55:00,22.43,22.5,22.41,22.45,64200.0,22.0188,22.0875,21.9991,22.0384,64200.0
2010-05-14 14:00:00,22.44,22.48,22.44,22.44,32600.0,22.0286,22.0679,22.0286,22.0286,32600.0
2010-05-14 14:05:00,22.45,22.46,22.42,22.43,51100.0,22.0384,22.0482,22.009,22.0188,51100.0
2010-05-14 14:10:00,22.43,22.44,22.39,22.43,62600.0,22.0188,22.0286,21.9795,22.0188,62600.0
2010-05-14 14:15:00,22.43,22.43,22.38,22.4,86900.0,22.0188,22.0188,21.9697,21.9893,86900.0
2010-05-14 14:20:00,22.41,22.42,22.38,22.41,41300.0,21.9991,22.009,21.9697,21.9991,41300.0
2010-05-14 14:25:00,22.41,22.42,22.35,22.36,56200.0,21.9991,22.009,21.9402,21.9501,56200.0
2010-05-14 14:30:00,22.36,22.43,22.36,22.43,88800.0,21.9501,22.0188,21.9501,22.0188,88800.0
2010-05-14 14:35:00,22.42,22.44,22.4,22.43,43600.0,22.009,22.0286,21.9893,22.0188,43600.0
2010-05-14 14:40:00,22.43,22.44,22.4,22.41,47000.0,22.0188,22.0286,21.9893,21.9991,47000.0
2010-05-14 14:45:00,22.4,22.42,22.39,22.4,41300.0,21.9893,22.009,21.9795,21.9893,41300.0
2010-05-14 14:50:00,22.41,22.41,22.38,22.39,59700.0,21.9991,21.9991,21.9697,21.9795,59700.0
2010-05-14 14:55:00,22.39,22.43,22.38,22.39,64800.0,21.9795,22.0188,21.9697,21.9795,64800.0
2010-05-14 15:00:00,22.39,22.41,22.38,22.41,81100.0,21.9795,21.9991,21.9697,21.9991,81100.0
2010-05-14 15:05:00,22.41,22.41,22.38,22.4,60300.0,21.9991,21.9991,21.9697,21.9893,60300.0
2010-05-14 15:10:00,22.39,22.42,22.38,22.39,58700.0,21.9795,22.009,21.9697,21.9795,58700.0
2010-05-14 15:15:00,22.39,22.41,22.37,22.4,108600.0,21.9795,21.9991,21.9599,21.9893,108600.0
2010-05-14 15:20:00,22.4,22.41,22.32,22.34,102800.0,21.9893,21.9991,21.9108,21.9304,102800.0
2010-05-14 15:25:00,22.34,22.36,22.3,22.34,45600.0,21.9304,21.9501,21.8912,21.9304,45600.0
2010-05-14 15:30:00,22.34,22.38,22.33,22.34,85400.0,21.9304,21.9697,21.9206,21.9304,85400.0
2010-05-14 15:35:00,22.34,22.35,22.3,22.34,50800.0,21.9304,21.9402,21.8912,21.9304,50800.0
2010-05-14 15:40:00,22.34,22.43,22.33,22.42,99300.0,21.9304,22.0188,21.9206,22.009,99300.0
2010-05-14 15:45:00,22.42,22.43,22.38,22.4,97000.0,22.009,22.0188,21.9697,21.9893,97000.0
2010-05-14 15:50:00,22.4,22.45,22.39,22.44,109100.0,21.9893,22.0384,21.9795,22.0286,109100.0
2010-05-14 15:55:00,22.45,22.48,22.42,22.44,140700.0,22.0384,22.0679,22.009,22.0286,140700.0
2010-05-17 09:30:00,22.44,22.57,22.38,22.47,56700.0,22.0286,22.1562,21.9697,22.058,56700.0
2010-05-17 09:35:00,22.47,22.76,22.44,22.67,104800.0,22.058,22.3427,22.0286,22.2544,104800.0
2010-05-17 09:40:00,22.68,22.77,22.52,22.6,70500.0,22.2642,22.3525,22.1071,22.1857,70500.0
2010-05-17 09:45:00,22.61,22.61,22.36,22.43,40100.0,22.1955,22.1955,21.9501,22.0188,40100.0
2010-05-17 09:50:00,22.44,22.47,22.28,22.35,70200.0,22.0286,22.058,21.8715,21.9402,70200.0
2010-05-17 09:55:00,22.36,22.42,22.31,22.39,27800.0,21.9501,22.009,21.901,21.9795,27800.0
2010-05-17 10:00:00,22.38,22.4,22.3,22.3,82000.0,21.9697,21.9893,21.8912,21.8912,82000.0
2010-05-17 10:05:00,22.3,22.35,22.25,22.3,32000.0,21.8912,21.9402,21.8421,21.8912,32000.0
2010-05-17 10:10:00,22.27,22.35,22.25,22.29,26600.0,21.8617,21.9402,21.8421,21.8813,26600.0
2010-05-17 10:15:00,22.3,22.37,22.3,22.35,25100.0,21.8912,21.9599,21.8912,21.9402,25100.0
2010-05-17 10:20:00,22.35,22.35,22.29,22.31,36700.0,21.9402,21.9402,21.8813,21.901,36700.0
2010-05-17 10:25:00,22.3,22.34,22.29,22.3,38100.0,21.8912,21.9304,21.8813,21.8912,38100.0
2010-05-17 10:30:00,22.31,22.35,22.28,22.35,27600.0,21.901,21.9402,21.8715,21.9402,27600.0
2010-05-17 10:35:00,22.36,22.42,22.33,22.33,25600.0,21.9501,22.009,21.9206,21.9206,25600.0
2010-05-17 10:40:00,22.31,22.39,22.31,22.34,55800.0,21.901,21.9795,21.901,21.9304,55800.0
2010-05-17 10:45:00,22.35,22.38,22.33,22.36,25900.0,21.9402,21.9697,21.9206,21.9501,25900.0
2010-05-17 10:50:00,22.36,22.42,22.35,22.38,28500.0,21.9501,22.009,21.9402,21.9697,28500.0
2010-05-17 10:55:00,22.38,22.38,22.34,22.34,39300.0,21.9697,21.9697,21.9304,21.9304,39300.0
2010-05-17 11:00:00,22.34,22.38,22.33,22.33,40500.0,21.9304,21.9697,21.9206,21.9206,40500.0
2010-05-17 11:05:00,22.33,22.36,22.3,22.35,29700.0,21.9206,21.9501,21.8912,21.9402,29700.0
2010-05-17 11:10:00,22.35,22.35,22.24,22.26,20100.0,21.9402,21.9402,21.8323,21.8519,20100.0
2010-05-17 11:15:00,22.26,22.29,22.23,22.24,50800.0,21.8519,21.8813,21.8224,21.8323,50800.0
2010-05-17 11:20:00,22.24,22.26,22.22,22.23,28300.0,21.8323,21.8519,21.8126,21.8224,28300.0
2010-05-17 11:25:00,22.24,22.24,22.18,22.24,38900.0,21.8323,21.8323,21.7734,21.8323,38900.0
2010-05-17 11:30:00,22.23,22.27,22.22,22.25,45800.0,21.8224,21.8617,21.8126,21.8421,45800.0
2010-05-17 11:35:00,22.25,22.27,22.23,22.25,25500.0,21.8421,21.8617,21.8224,21.8421,25500.0
2010-05-17 11:40:00,22.25,22.27,22.25,22.25,18400.0,21.8421,21.8617,21.8421,21.8421,18400.0
2010-05-17 11:45:00,22.25,22.25,22.22,22.24,61600.0,21.8421,21.8421,21.8126,21.8323,61600.0
2010-05-17 11:50:00,22.24,22.25,22.22,22.24,91700.0,21.8323,21.8421,21.8126,21.8323,91700.0
2010-05-17 11:55:00,22.24,22.26,22.21,22.23,35800.0,21.8323,21.8519,21.8028,21.8224,35800.0
2010-05-17 12:00:00,22.22,22.22,22.05,22.08,117900.0,21.8126,21.8126,21.6457,21.6752,117900.0
2010-05-17 12:05:00,22.08,22.14,22.07,22.11,99600.0,21.6752,21.7341,21.6654,21.7046,99600.0
2010-05-17 12:10:00,22.11,22.26,22.1,22.25,57100.0,21.7046,21.8519,21.6948,21.8421,57100.0
2010-05-17 12:15:00,22.24,22.25,22.19,22.19,35500.0,21.8323,21.8421,21.7832,21.7832,35500.0
2010-05-17 12:20:00,22.19,22.2,22.16,22.17,22200.0,21.7832,21.793,21.7537,21.7635,22200.0
2010-05-17 12:25:00,22.16,22.19,22.15,22.15,30900.0,21.7537,21.7832,21.7439,21.7439,30900.0
2010-05-17 12:30:00,22.15,22.27,22.14,22.26,44300.0,21.7439,21.8617,21.7341,21.8519,44300.0
2010-05-17 12:35:00,22.25,22.25,22.19,22.2,40200.0,21.8421,21.8421,21.7832,21.793,40200.0
2010-05-17 12:40:00,22.21,22.24,22.16,22.17,77500.0,21.8028,21.8323,21.7537,21.7635,77500.0
2010-05-17 12:45:00,22.16,22.2,22.16,22.19,30400.0,21.7537,21.793,21.7537,21.7832,30400.0
2010-05-17 12:50:00,22.18,22.19,22.16,22.17,44900.0,21.7734,21.7832,21.7537,21.7635,44900.0
2010-05-17 12:55:00,22.17,22.17,22.12,22.13,15400.0,21.7635,21.7635,21.7145,21.7243,15400.0
2010-05-17 13:00:00,22.12,22.16,22.11,22.14,39300.0,21.7145,21.7537,21.7046,21.7341,39300.0
2010-05-17 13:05:00,22.13,22.14,22.09,22.09,19000.0,21.7243,21.7341,21.685,21.685,19000.0
2010-05-17 13:10:00,22.1,22.13,22.08,22.12,32500.0,21.6948,21.7243,21.6752,21.7145,32500.0
2010-05-17 13:15:00,22.11,22.19,22.11,22.19,38400.0,21.7046,21.7832,21.7046,21.7832,38400.0
2010-05-17 13:20:00,22.18,22.18,22.15,22.17,26600.0,21.7734,21.7734,21.7439,21.7635,26600.0
2010-05-17 13:25:00,22.16,22.19,22.15,22.16,27600.0,21.7537,21.7832,21.7439,21.7537,27600.0
2010-05-17 13:30:00,22.15,22.22,22.15,22.2,19500.0,21.7439,21.8126,21.7439,21.793,19500.0
2010-05-17 13:35:00,22.2,22.21,22.14,22.16,35600.0,21.793,21.8028,21.7341,21.7537,35600.0
2010-05-17 13:40:00,22.16,22.17,22.11,22.12,33900.0,21.7537,21.7635,21.7046,21.7145,33900.0
2010-05-17 13:45:00,22.13,22.14,22.09,22.12,24200.0,21.7243,21.7341,21.685,21.7145,24200.0
2010-05-17 13:50:00,22.13,22.13,22.08,22.11,20200.0,21.7243,21.7243,21.6752,21.7046,20200.0
2010-05-17 13:55:00,22.1,22.15,22.1,22.15,46400.0,21.6948,21.7439,21.6948,21.7439,46400.0
2010-05-17 14:00:00,22.14,22.22,22.13,22.19,28600.0,21.7341,21.8126,21.7243,21.7832,28600.0
2010-05-17 14:05:00,22.19,22.21,22.16,22.17,49900.0,21.7832,21.8028,21.7537,21.7635,49900.0
2010-05-17 14:10:00,22.17,22.19,22.16,22.18,23500.0,21.7635,21.7832,21.7537,21.7734,23500.0
2010-05-17 14:15:00,22.17,22.19,22.15,22.19,44600.0,21.7635,21.7832,21.7439,21.7832,44600.0
2010-05-17 14:20:00,22.19,22.19,22.14,22.16,32400.0,21.7832,21.7832,21.7341,21.7537,32400.0
2010-05-17 14:25:00,22.15,22.18,22.12,22.15,42400.0,21.7439,21.7734,21.7145,21.7439,42400.0
2010-05-17 14:30:00,22.14,22.23,22.14,22.19,66000.0,21.7341,21.8224,21.7341,21.7832,66000.0
2010-05-17 14:35:00,22.19,22.29,22.18,22.29,106100.0,21.7832,21.8813,21.7734,21.8813,106100.0
2010-05-17 14:40:00,22.28,22.31,22.28,22.3,40200.0,21.8715,21.901,21.8715,21.8912,40200.0
2010-05-17 14:45:00,22.29,22.36,22.29,22.3,48000.0,21.8813,21.9501,21.8813,21.8912,48000.0
2010-05-17 14:50:00,22.3,22.35,22.28,22.29,40800.0,21.8912,21.9402,21.8715,21.8813,40800.0
2010-05-17 14:55:00,22.28,22.32,22.28,22.3,61800.0,21.8715,21.9108,21.8715,21.8912,61800.0
2010-05-17 15:00:00,22.31,22.41,22.3,22.38,60600.0,21.901,21.9991,21.8912,21.9697,60600.0
2010-05-17 15:05:00,22.38,22.39,22.27,22.3,64000.0,21.9697,21.9795,21.8617,21.8912,64000.0
2010-05-17 15:10:00,22.29,22.33,22.29,22.3,43900.0,21.8813,21.9206,21.8813,21.8912,43900.0
2010-05-17 15:15:00,22.29,22.32,22.24,22.25,64000.0,21.8813,21.9108,21.8323,21.8421,64000.0
2010-05-17 15:20:00,22.26,22.31,22.21,22.23,60100.0,21.8519,21.901,21.8028,21.8224,60100.0
2010-05-17 15:25:00,22.23,22.28,22.2,22.27,75000.0,21.8224,21.8715,21.793,21.8617,75000.0
2010-05-17 15:30:00,22.27,22.33,22.27,22.31,97200.0,21.8617,21.9206,21.8617,21.901,97200.0
2010-05-17 15:35:00,22.31,22.42,22.3,22.41,87500.0,21.901,22.009,21.8912,21.9991,87500.0
2010-05-17 15:40:00,22.41,22.43,22.37,22.4,82700.0,21.9991,22.0188,21.9599,21.9893,82700.0
2010-05-17 15:45:00,22.4,22.42,22.36,22.41,165700.0,21.9893,22.009,21.9501,21.9991,165700.0
2010-05-17 15:50:00,22.4,22.43,22.38,22.43,115000.0,21.9893,22.0188,21.9697,22.0188,115000.0
2010-05-17 15:55:00,22.43,22.45,22.41,22.42,148300.0,22.0188,22.0384,21.9991,22.009,148300.0
2010-05-18 09:30:00,22.6,22.87,22.6,22.79,65800.0,22.1857,22.4507,22.1857,22.3722,65800.0
2010-05-18 09:35:00,22.77,22.78,22.66,22.67,42400.0,22.3525,22.3624,22.2446,22.2544,42400.0
2010-05-18 09:40:00,22.69,22.88,22.69,22.85,44000.0,22.274,22.4605,22.274,22.4311,44000.0
2010-05-18 09:45:00,22.84,23.01,22.84,22.95,95200.0,22.4213,22.5881,22.4213,22.5292,95200.0
2010-05-18 09:50:00,22.94,22.97,22.84,22.89,35800.0,22.5194,22.5489,22.4213,22.4703,35800.0
2010-05-18 09:55:00,22.88,22.88,22.75,22.76,62500.0,22.4605,22.4605,22.3329,22.3427,62500.0
2010-05-18 10:00:00,22.75,22.76,22.65,22.67,40000.0,22.3329,22.3427,22.2347,22.2544,40000.0
2010-05-18 10:05:00,22.67,22.75,22.66,22.75,57200.0,22.2544,22.3329,22.2446,22.3329,57200.0
2010-05-18 10:10:00,22.75,22.82,22.74,22.82,44300.0,22.3329,22.4016,22.3231,22.4016,44300.0
2010-05-18 10:15:00,22.81,22.91,22.78,22.86,56200.0,22.3918,22.49,22.3624,22.4409,56200.0
2010-05-18 10:20:00,22.86,22.88,22.81,22.83,29400.0,22.4409,22.4605,22.3918,22.4114,29400.0
2010-05-18 10:25:00,22.83,22.84,22.77,22.79,28900.0,22.4114,22.4213,22.3525,22.3722,28900.0
2010-05-18 10:30:00,22.79,22.79,22.68,22.7,87000.0,22.3722,22.3722,22.2642,22.2838,87000.0
2010-05-18 10:35:00,22.7,22.74,22.68,22.7,42400.0,22.2838,22.3231,22.2642,22.2838,42400.0
2010-05-18 10:40:00,22.69,22.72,22.65,22.67,69500.0,22.274,22.3035,22.2347,22.2544,69500.0
2010-05-18 10:45:00,22.67,22.69,22.62,22.64,68200.0,22.2544,22.274,22.2053,22.2249,68200.0
2010-05-18 10:50:00,22.64,22.66,22.59,22.66,47300.0,22.2249,22.2446,22.1758,22.2446,47300.0
2010-05-18 10:55:00,22.66,22.72,22.65,22.72,31700.0,22.2446,22.3035,22.2347,22.3035,31700.0
2010-05-18 11:00:00,22.71,22.74,22.64,22.64,42700.0,22.2936,22.3231,22.2249,22.2249,42700.0
2010-05-18 11:05:00,22.65,22.68,22.64,22.65,21600.0,22.2347,22.2642,22.2249,22.2347,21600.0
2010-05-18 11:10:00,22.65,22.73,22.64,22.72,23900.0,22.2347,22.3133,22.2249,22.3035,23900.0
2010-05-18 11:15:00,22.72,22.72,22.69,22.7,36800.0,22.3035,22.3035,22.274,22.2838,36800.0
2010-05-18 11:20:00,22.7,22.7,22.66,22.69,58400.0,22.2838,22.2838,22.2446,22.274,58400.0
2010-05-18 11:25:00,22.7,22.71,22.69,22.7,78000.0,22.2838,22.2936,22.274,22.2838,78000.0
2010-05-18 11:30:00,22.71,22.71,22.67,22.69,21200.0,22.2936,22.2936,22.2544,22.274,21200.0
2010-05-18 11:35:00,22.69,22.7,22.6,22.6,24400.0,22.274,22.2838,22.1857,22.1857,24400.0
2010-05-18 11:40:00,22.6,22.6,22.47,22.47,70100.0,22.1857,22.1857,22.058,22.058,70100.0
2010-05-18 11:45:00,22.47,22.48,22.41,22.47,36700.0,22.058,22.0679,21.9991,22.058,36700.0
2010-05-18 11:50:00,22.46,22.47,22.44,22.46,28100.0,22.0482,22.058,22.0286,22.0482,28100.0
2010-05-18 11:55:00,22.47,22.47,22.44,22.44,30200.0,22.058,22.058,22.0286,22.0286,30200.0
2010-05-18 12:00:00,22.45,22.46,22.39,22.4,102300.0,22.0384,22.0482,21.9795,21.9893,102300.0
2010-05-18 12:05:00,22.41,22.5,22.4,22.48,90700.0,21.9991,22.0875,21.9893,22.0679,90700.0
2010-05-18 12:10:00,22.48,22.54,22.45,22.5,36300.0,22.0679,22.1268,22.0384,22.0875,36300.0
2010-05-18 12:15:00,22.51,22.51,22.49,22.5,47500.0,22.0973,22.0973,22.0777,22.0875,47500.0
2010-05-18 12:20:00,22.5,22.51,22.47,22.49,46100.0,22.0875,22.0973,22.058,22.0777,46100.0
2010-05-18 12:25:00,22.48,22.51,22.48,22.51,42100.0,22.0679,22.0973,22.0679,22.0973,42100.0
2010-05-18 12:30:00,22.5,22.53,22.49,22.53,42200.0,22.0875,22.1169,22.0777,22.1169,42200.0
2010-05-18 12:35:00,22.53,22.57,22.51,22.51,21100.0,22.1169,22.1562,22.0973,22.0973,21100.0
2010-05-18 12:40:00,22.51,22.51,22.47,22.5,71100.0,22.0973,22.0973,22.058,22.0875,71100.0
2010-05-18 12:45:00,22.49,22.51,22.49,22.5,149300.0,22.0777,22.0973,22.0777,22.0875,149300.0
2010-05-18 12:50:00,22.49,22.51,22.44,22.45,53900.0,22.0777,22.0973,22.0286,22.0384,53900.0
2010-05-18 12:55:00,22.45,22.49,22.42,22.46,125000.0,22.0384,22.0777,22.009,22.0482,125000.0
2010-05-18 13:00:00,22.46,22.48,22.42,22.44,235600.0,22.0482,22.0679,22.009,22.0286,235600.0
2010-05-18 13:05:00,22.44,22.44,22.36,22.39,68800.0,22.0286,22.0286,21.9501,21.9795,68800.0
2010-05-18 13:10:00,22.39,22.4,22.3,22.34,53800.0,21.9795,21.9893,21.8912,21.9304,53800.0
2010-05-18 13:15:00,22.33,22.35,22.3,22.3,30900.0,21.9206,21.9402,21.8912,21.8912,30900.0
2010-05-18 13:20:00,22.29,22.39,22.29,22.38,47500.0,21.8813,21.9795,21.8813,21.9697,47500.0
2010-05-18 13:25:00,22.38,22.45,22.37,22.4,61500.0,21.9697,22.0384,21.9599,21.9893,61500.0
2010-05-18 13:30:00,22.4,22.43,22.4,22.43,24000.0,21.9893,22.0188,21.9893,22.0188,24000.0
2010-05-18 13:35:00,22.43,22.43,22.34,22.38,87500.0,22.0188,22.0188,21.9304,21.9697,87500.0
2010-05-18 13:40:00,22.39,22.42,22.35,22.38,85300.0,21.9795,22.009,21.9402,21.9697,85300.0
2010-05-18 13:45:00,22.38,22.44,22.37,22.43,106800.0,21.9697,22.0286,21.9599,22.0188,106800.0
2010-05-18 13:50:00,22.42,22.42,22.35,22.35,43700.0,22.009,22.009,21.9402,21.9402,43700.0
2010-05-18 13:55:00,22.34,22.38,22.3,22.3,67100.0,21.9304,21.9697,21.8912,21.8912,67100.0
2010-05-18 14:00:00,22.31,22.38,22.3,22.34,45400.0,21.901,21.9697,21.8912,21.9304,45400.0
2010-05-18 14:05:00,22.34,22.34,22.3,22.32,37900.0,21.9304,21.9304,21.8912,21.9108,37900.0
2010-05-18 14:10:00,22.31,22.36,22.3,22.35,49400.0,21.901,21.9501,21.8912,21.9402,49400.0
2010-05-18 14:15:00,22.35,22.38,22.33,22.35,50700.0,21.9402,21.9697,21.9206,21.9402,50700.0
2010-05-18 14:20:00,22.35,22.35,22.2,22.21,138800.0,21.9402,21.9402,21.793,21.8028,138800.0
2010-05-18 14:25:00,22.2,22.26,22.2,22.24,76200.0,21.793,21.8519,21.793,21.8323,76200.0
2010-05-18 14:30:00,22.24,22.26,22.17,22.17,96900.0,21.8323,21.8519,21.7635,21.7635,96900.0
2010-05-18 14:35:00,22.17,22.2,22.11,22.11,97400.0,21.7635,21.793,21.7046,21.7046,97400.0
2010-05-18 14:40:00,22.12,22.22,22.1,22.2,66300.0,21.7145,21.8126,21.6948,21.793,66300.0
2010-05-18 14:45:00,22.2,22.27,22.19,22.22,70300.0,21.793,21.8617,21.7832,21.8126,70300.0
2010-05-18 14:50:00,22.22,22.23,22.15,22.16,77900.0,21.8126,21.8224,21.7439,21.7537,77900.0
2010-05-18 14:55:00,22.17,22.19,22.08,22.15,96400.0,21.7635,21.7832,21.6752,21.7439,96400.0
2010-05-18 15:00:00,22.15,22.16,22.08,22.11,130100.0,21.7439,21.7537,21.6752,21.7046,130100.0
2010-05-18 15:05:00,22.1,22.16,22.08,22.11,79400.0,21.6948,21.7537,21.6752,21.7046,79400.0
2010-05-18 15:10:00,22.11,22.22,22.1,22.2,77900.0,21.7046,21.8126,21.6948,21.793,77900.0
2010-05-18 15:15:00,22.21,22.24,22.21,22.22,129800.0,21.8028,21.8323,21.8028,21.8126,129800.0
2010-05-18 15:20:00,22.22,22.24,22.21,22.22,62600.0,21.8126,21.8323,21.8028,21.8126,62600.0
2010-05-18 15:25:00,22.22,22.23,22.16,22.17,104300.0,21.8126,21.8224,21.7537,21.7635,104300.0
2010-05-18 15:30:00,22.17,22.19,22.12,22.16,96200.0,21.7635,21.7832,21.7145,21.7537,96200.0
2010-05-18 15:35:00,22.16,22.17,22.11,22.11,118600.0,21.7537,21.7635,21.7046,21.7046,118600.0
2010-05-18 15:40:00,22.11,22.17,22.08,22.16,155000.0,21.7046,21.7635,21.6752,21.7537,155000.0
2010-05-18 15:45:00,22.16,22.16,22.1,22.1,130000.0,21.7537,21.7537,21.6948,21.6948,130000.0
2010-05-18 15:50:00,22.1,22.12,22.06,22.11,181600.0,21.6948,21.7145,21.6556,21.7046,181600.0
2010-05-18 15:55:00,22.12,22.12,22.06,22.07,171400.0,21.7145,21.7145,21.6556,21.6654,171400.0
2010-05-19 09:30:00,21.95,21.95,21.65,21.86,80000.0,21.5476,21.5476,21.2531,21.4592,80000.0
2010-05-19 09:35:00,21.86,21.9,21.81,21.84,123700.0,21.4592,21.4985,21.4101,21.4396,123700.0
2010-05-19 09:40:00,21.85,21.93,21.77,21.86,193100.0,21.4494,21.5279,21.3709,21.4592,193100.0
2010-05-19 09:45:00,21.9,22.11,21.88,22.06,116800.0,21.4985,21.7046,21.4789,21.6556,116800.0
2010-05-19 09:50:00,22.08,22.09,21.92,21.92,60200.0,21.6752,21.685,21.5181,21.5181,60200.0
2010-05-19 09:55:00,21.93,21.93,21.74,21.79,70300.0,21.5279,21.5279,21.3414,21.3905,70300.0
2010-05-19 10:00:00,21.8,21.84,21.65,21.83,86800.0,21.4003,21.4396,21.2531,21.4298,86800.0
2010-05-19 10:05:00,21.82,21.85,21.77,21.82,32600.0,21.42,21.4494,21.3709,21.42,32600.0
2010-05-19 10:10:00,21.82,21.84,21.77,21.78,123900.0,21.42,21.4396,21.3709,21.3807,123900.0
2010-05-19 10:15:00,21.78,21.82,21.7,21.73,96600.0,21.3807,21.42,21.3022,21.3316,96600.0
2010-05-19 10:20:00,21.73,21.74,21.57,21.57,87600.0,21.3316,21.3414,21.1745,21.1745,87600.0
2010-05-19 10:25:00,21.58,21.68,21.57,21.59,95800.0,21.1844,21.2825,21.1745,21.1942,95800.0
2010-05-19 10:30:00,21.59,21.68,21.49,21.67,150200.0,21.1942,21.2825,21.096,21.2727,150200.0
2010-05-19 10:35:00,21.66,21.66,21.55,21.57,42400.0,21.2629,21.2629,21.1549,21.1745,42400.0
2010-05-19 10:40:00,21.57,21.64,21.51,21.56,55000.0,21.1745,21.2433,21.1156,21.1647,55000.0
2010-05-19 10:45:00,21.55,21.56,21.43,21.44,89700.0,21.1549,21.1647,21.0371,21.0469,89700.0
2010-05-19 10:50:00,21.44,21.45,21.4,21.44,55300.0,21.0469,21.0567,21.0077,21.0469,55300.0
2010-05-19 10:55:00,21.44,21.53,21.44,21.53,49500.0,21.0469,21.1353,21.0469,21.1353,49500.0
2010-05-19 11:00:00,21.53,21.6,21.51,21.57,87100.0,21.1353,21.204,21.1156,21.1745,87100.0
2010-05-19 11:05:00,21.57,21.64,21.55,21.6,76700.0,21.1745,21.2433,21.1549,21.204,76700.0
2010-05-19 11:10:00,21.6,21.6,21.56,21.6,45900.0,21.204,21.204,21.1647,21.204,45900.0
2010-05-19 11:15:00,21.6,21.63,21.57,21.59,57900.0,21.204,21.2334,21.1745,21.1942,57900.0
2010-05-19 11:20:00,21.59,21.6,21.47,21.48,43300.0,21.1942,21.204,21.0764,21.0862,43300.0
2010-05-19 11:25:00,21.48,21.51,21.45,21.45,33200.0,21.0862,21.1156,21.0567,21.0567,33200.0
2010-05-19 11:30:00,21.45,21.49,21.4,21.47,29300.0,21.0567,21.096,21.0077,21.0764,29300.0
2010-05-19 11:35:00,21.48,21.49,21.42,21.42,21500.0,21.0862,21.096,21.0273,21.0273,21500.0
2010-05-19 11:40:00,21.42,21.43,21.38,21.41,30200.0,21.0273,21.0371,20.988,21.0175,30200.0
2010-05-19 11:45:00,21.4,21.44,21.35,21.35,73600.0,21.0077,21.0469,20.9586,20.9586,73600.0
2010-05-19 11:50:00,21.36,21.37,21.3,21.33,76000.0,20.9684,20.9782,20.9095,20.9389,76000.0
2010-05-19 11:55:00,21.33,21.4,21.31,21.4,88600.0,20.9389,21.0077,20.9193,21.0077,88600.0
2010-05-19 12:00:00,21.39,21.51,21.39,21.5,43700.0,20.9978,21.1156,20.9978,21.1058,43700.0
2010-05-19 12:05:00,21.51,21.51,21.48,21.5,34600.0,21.1156,21.1156,21.0862,21.1058,34600.0
2010-05-19 12:10:00,21.5,21.55,21.49,21.53,50500.0,21.1058,21.1549,21.096,21.1353,50500.0
2010-05-19 12:15:00,21.53,21.56,21.5,21.53,64400.0,21.1353,21.1647,21.1058,21.1353,64400.0
2010-05-19 12:20:00,21.54,21.65,21.53,21.62,53500.0,21.1451,21.2531,21.1353,21.2236,53500.0
2010-05-19 12:25:00,21.62,21.77,21.61,21.7,50400.0,21.2236,21.3709,21.2138,21.3022,50400.0
2010-05-19 12:30:00,21.69,21.71,21.66,21.69,53900.0,21.2923,21.312,21.2629,21.2923,53900.0
2010-05-19 12:35:00,21.69,21.73,21.66,21.67,81500.0,21.2923,21.3316,21.2629,21.2727,81500.0
2010-05-19 12:40:00,21.67,21.67,21.61,21.67,38100.0,21.2727,21.2727,21.2138,21.2727,38100.0
2010-05-19 12:45:00,21.68,21.69,21.58,21.58,54400.0,21.2825,21.2923,21.1844,21.1844,54400.0
2010-05-19 12:50:00,21.57,21.66,21.54,21.64,38900.0,21.1745,21.2629,21.1451,21.2433,38900.0
2010-05-19 12:55:00,21.64,21.73,21.58,21.73,63800.0,21.2433,21.3316,21.1844,21.3316,63800.0
2010-05-19 13:00:00,21.74,21.74,21.64,21.69,54500.0,21.3414,21.3414,21.2433,21.2923,54500.0
2010-05-19 13:05:00,21.68,21.72,21.66,21.7,29300.0,21.2825,21.3218,21.2629,21.3022,29300.0
2010-05-19 13:10:00,21.71,21.71,21.65,21.71,15800.0,21.312,21.312,21.2531,21.312,15800.0
2010-05-19 13:15:00,21.7,21.72,21.65,21.68,35200.0,21.3022,21.3218,21.2531,21.2825,35200.0
2010-05-19 13:20:00,21.68,21.82,21.66,21.76,59300.0,21.2825,21.42,21.2629,21.3611,59300.0
2010-05-19 13:25:00,21.76,21.78,21.72,21.76,60200.0,21.3611,21.3807,21.3218,21.3611,60200.0
2010-05-19 13:30:00,21.76,21.79,21.75,21.78,34100.0,21.3611,21.3905,21.3512,21.3807,34100.0
2010-05-19 13:35:00,21.77,21.79,21.74,21.77,29800.0,21.3709,21.3905,21.3414,21.3709,29800.0
2010-05-19 13:40:00,21.78,21.84,21.76,21.83,28900.0,21.3807,21.4396,21.3611,21.4298,28900.0
2010-05-19 13:45:00,21.83,21.88,21.82,21.86,36000.0,21.4298,21.4789,21.42,21.4592,36000.0
2010-05-19 13:50:00,21.87,21.89,21.86,21.86,19000.0,21.469,21.4887,21.4592,21.4592,19000.0
2010-05-19 13:55:00,21.86,21.88,21.81,21.87,54900.0,21.4592,21.4789,21.4101,21.469,54900.0
2010-05-19 14:00:00,21.87,21.9,21.83,21.88,52200.0,21.469,21.4985,21.4298,21.4789,52200.0
2010-05-19 14:05:00,21.87,21.9,21.8,21.8,44400.0,21.469,21.4985,21.4003,21.4003,44400.0
2010-05-19 14:10:00,21.8,21.83,21.76,21.8,34600.0,21.4003,21.4298,21.3611,21.4003,34600.0
2010-05-19 14:15:00,21.8,21.82,21.76,21.77,23000.0,21.4003,21.42,21.3611,21.3709,23000.0
2010-05-19 14:20:00,21.77,21.8,21.72,21.75,47600.0,21.3709,21.4003,21.3218,21.3512,47600.0
2010-05-19 14:25:00,21.75,21.8,21.73,21.76,79000.0,21.3512,21.4003,21.3316,21.3611,79000.0
2010-05-19 14:30:00,21.76,21.76,21.67,21.67,74600.0,21.3611,21.3611,21.2727,21.2727,74600.0
2010-05-19 14:35:00,21.67,21.67,21.63,21.65,78400.0,21.2727,21.2727,21.2334,21.2531,78400.0
2010-05-19 14:40:00,21.64,21.73,21.62,21.7,47300.0,21.2433,21.3316,21.2236,21.3022,47300.0
2010-05-19 14:45:00,21.71,21.75,21.69,21.74,74900.0,21.312,21.3512,21.2923,21.3414,74900.0
2010-05-19 14:50:00,21.74,21.77,21.69,21.71,60900.0,21.3414,21.3709,21.2923,21.312,60900.0
2010-05-19 14:55:00,21.72,21.79,21.71,21.74,78900.0,21.3218,21.3905,21.312,21.3414,78900.0
2010-05-19 15:00:00,21.75,21.79,21.7,21.71,52700.0,21.3512,21.3905,21.3022,21.312,52700.0
2010-05-19 15:05:00,21.71,21.71,21.61,21.63,33900.0,21.312,21.312,21.2138,21.2334,33900.0
2010-05-19 15:10:00,21.64,21.68,21.59,21.61,51400.0,21.2433,21.2825,21.1942,21.2138,51400.0
2010-05-19 15:15:00,21.6,21.68,21.6,21.64,48100.0,21.204,21.2825,21.204,21.2433,48100.0
2010-05-19 15:20:00,21.64,21.68,21.6,21.63,67100.0,21.2433,21.2825,21.204,21.2334,67100.0
2010-05-19 15:25:00,21.63,21.74,21.62,21.73,69100.0,21.2334,21.3414,21.2236,21.3316,69100.0
2010-05-19 15:30:00,21.73,21.78,21.71,21.76,75900.0,21.3316,21.3807,21.312,21.3611,75900.0
2010-05-19 15:35:00,21.75,21.84,21.71,21.82,90800.0,21.3512,21.4396,21.312,21.42,90800.0
2010-05-19 15:40:00,21.82,21.82,21.78,21.8,84800.0,21.42,21.42,21.3807,21.4003,84800.0
2010-05-19 15:45:00,21.8,21.86,21.8,21.83,117300.0,21.4003,21.4592,21.4003,21.4298,117300.0
2010-05-19 15:50:00,21.82,21.87,21.8,21.85,156500.0,21.42,21.469,21.4003,21.4494,156500.0
2010-05-19 15:55:00,21.85,21.85,21.78,21.81,116300.0,21.4494,21.4494,21.3807,21.4101,116300.0
2010-05-20 09:30:00,21.39,21.4,20.99,21.18,83500.0,20.9978,21.0077,20.6052,20.7917,83500.0
2010-05-20 09:35:00,21.18,21.28,21.11,21.24,62500.0,20.7917,20.8899,20.723,20.8506,62500.0
2010-05-20 09:40:00,21.24,21.24,21.05,21.07,153700.0,20.8506,20.8506,20.6641,20.6837,153700.0
2010-05-20 09:45:00,21.09,21.09,21.0,21.03,107900.0,20.7033,20.7033,20.615,20.6444,107900.0
2010-05-20 09:50:00,21.03,21.11,21.01,21.04,111200.0,20.6444,20.723,20.6248,20.6543,111200.0
2010-05-20 09:55:00,21.04,21.06,20.99,21.0,104800.0,20.6543,20.6739,20.6052,20.615,104800.0
2010-05-20 10:00:00,21.0,21.05,20.92,20.96,62000.0,20.615,20.6641,20.5365,20.5757,62000.0
2010-05-20 10:05:00,20.95,21.03,20.93,21.01,78600.0,20.5659,20.6444,20.5463,20.6248,78600.0
2010-05-20 10:10:00,20.99,21.07,20.98,21.01,147200.0,20.6052,20.6837,20.5954,20.6248,147200.0
2010-05-20 10:15:00,21.01,21.02,20.98,21.0,155000.0,20.6248,20.6346,20.5954,20.615,155000.0
2010-05-20 10:20:00,21.0,21.01,20.78,20.78,68500.0,20.615,20.6248,20.399,20.399,68500.0
2010-05-20 10:25:00,20.79,20.9,20.78,20.87,108900.0,20.4088,20.5168,20.399,20.4874,108900.0
2010-05-20 10:30:00,20.87,20.9,20.8,20.81,131600.0,20.4874,20.5168,20.4187,20.4285,131600.0
2010-05-20 10:35:00,20.81,20.85,20.75,20.79,79000.0,20.4285,20.4677,20.3696,20.4088,79000.0
2010-05-20 10:40:00,20.79,20.8,20.68,20.72,75200.0,20.4088,20.4187,20.3009,20.3401,75200.0
2010-05-20 10:45:00,20.73,20.78,20.73,20.75,228400.0,20.3499,20.399,20.3499,20.3696,228400.0
2010-05-20 10:50:00,20.75,20.79,20.73,20.74,225700.0,20.3696,20.4088,20.3499,20.3598,225700.0
2010-05-20 10:55:00,20.74,20.74,20.55,20.56,91600.0,20.3598,20.3598,20.1732,20.1831,91600.0
2010-05-20 11:00:00,20.56,20.58,20.52,20.57,90700.0,20.1831,20.2027,20.1438,20.1929,90700.0
2010-05-20 11:05:00,20.57,20.69,20.57,20.65,93900.0,20.1929,20.3107,20.1929,20.2714,93900.0
2010-05-20 11:10:00,20.64,20.69,20.6,20.65,86000.0,20.2616,20.3107,20.2223,20.2714,86000.0
2010-05-20 11:15:00,20.64,20.67,20.59,20.62,81900.0,20.2616,20.291,20.2125,20.242,81900.0
2010-05-20 11:20:00,20.62,20.71,20.6,20.67,60100.0,20.242,20.3303,20.2223,20.291,60100.0
2010-05-20 11:25:00,20.68,20.79,20.63,20.78,81600.0,20.3009,20.4088,20.2518,20.399,81600.0
2010-05-20 11:30:00,20.78,20.8,20.72,20.8,44500.0,20.399,20.4187,20.3401,20.4187,44500.0
2010-05-20 11:35:00,20.8,20.83,20.77,20.83,101900.0,20.4187,20.4481,20.3892,20.4481,101900.0
2010-05-20 11:40:00,20.82,20.83,20.77,20.79,55300.0,20.4383,20.4481,20.3892,20.4088,55300.0
2010-05-20 11:45:00,20.8,20.86,20.8,20.83,41000.0,20.4187,20.4776,20.4187,20.4481,41000.0
2010-05-20 11:50:00,20.83,20.87,20.81,20.85,61400.0,20.4481,20.4874,20.4285,20.4677,61400.0
2010-05-20 11:55:00,20.85,20.85,20.81,20.83,42300.0,20.4677,20.4677,20.4285,20.4481,42300.0
2010-05-20 12:00:00,20.83,20.86,20.8,20.86,61200.0,20.4481,20.4776,20.4187,20.4776,61200.0
2010-05-20 12:05:00,20.85,20.89,20.82,20.85,77900.0,20.4677,20.507,20.4383,20.4677,77900.0
2010-05-20 12:10:00,20.84,20.85,20.79,20.8,56000.0,20.4579,20.4677,20.4088,20.4187,56000.0
2010-05-20 12:15:00,20.79,20.79,20.69,20.73,89600.0,20.4088,20.4088,20.3107,20.3499,89600.0
2010-05-20 12:20:00,20.72,20.74,20.66,20.67,36400.0,20.3401,20.3598,20.2812,20.291,36400.0
2010-05-20 12:25:00,20.66,20.74,20.66,20.72,50000.0,20.2812,20.3598,20.2812,20.3401,50000.0
2010-05-20 12:30:00,20.72,20.75,20.7,20.73,48900.0,20.3401,20.3696,20.3205,20.3499,48900.0
2010-05-20 12:35:00,20.74,20.79,20.73,20.78,46100.0,20.3598,20.4088,20.3499,20.399,46100.0
2010-05-20 12:40:00,20.77,20.78,20.72,20.72,30900.0,20.3892,20.399,20.3401,20.3401,30900.0
2010-05-20 12:45:00,20.72,20.82,20.71,20.8,141200.0,20.3401,20.4383,20.3303,20.4187,141200.0
2010-05-20 12:50:00,20.79,20.8,20.7,20.74,80600.0,20.4088,20.4187,20.3205,20.3598,80600.0
2010-05-20 12:55:00,20.73,20.77,20.68,20.72,179000.0,20.3499,20.3892,20.3009,20.3401,179000.0
2010-05-20 13:00:00,20.71,20.77,20.71,20.75,121300.0,20.3303,20.3892,20.3303,20.3696,121300.0
2010-05-20 13:05:00,20.75,20.76,20.7,20.75,101700.0,20.3696,20.3794,20.3205,20.3696,101700.0
2010-05-20 13:10:00,20.75,20.81,20.74,20.8,141600.0,20.3696,20.4285,20.3598,20.4187,141600.0
2010-05-20 13:15:00,20.8,20.87,20.78,20.87,77400.0,20.4187,20.4874,20.399,20.4874,77400.0
2010-05-20 13:20:00,20.86,20.93,20.85,20.91,88600.0,20.4776,20.5463,20.4677,20.5266,88600.0
2010-05-20 13:25:00,20.91,21.06,20.88,20.91,116900.0,20.5266,20.6739,20.4972,20.5266,116900.0
2010-05-20 13:30:00,20.92,21.02,20.89,20.93,74700.0,20.5365,20.6346,20.507,20.5463,74700.0
2010-05-20 13:35:00,20.93,20.97,20.91,20.92,71200.0,20.5463,20.5855,20.5266,20.5365,71200.0
2010-05-20 13:40:00,20.92,21.0,20.91,20.99,65200.0,20.5365,20.615,20.5266,20.6052,65200.0
2010-05-20 13:45:00,21.0,21.01,20.93,20.94,74900.0,20.615,20.6248,20.5463,20.5561,74900.0
2010-05-20 13:50:00,20.95,21.0,20.92,20.97,101500.0,20.5659,20.615,20.5365,20.5855,101500.0
2010-05-20 13:55:00,20.97,21.0,20.9,20.93,54900.0,20.5855,20.615,20.5168,20.5463,54900.0
2010-05-20 14:00:00,20.93,20.94,20.84,20.85,34900.0,20.5463,20.5561,20.4579,20.4677,34900.0
2010-05-20 14:05:00,20.85,20.88,20.8,20.86,52600.0,20.4677,20.4972,20.4187,20.4776,52600.0
2010-05-20 14:10:00,20.86,20.98,20.85,20.97,73100.0,20.4776,20.5954,20.4677,20.5855,73100.0
2010-05-20 14:15:00,20.97,21.07,20.92,21.05,101000.0,20.5855,20.6837,20.5365,20.6641,101000.0
2010-05-20 14:20:00,21.05,21.13,21.02,21.07,65000.0,20.6641,20.7426,20.6346,20.6837,65000.0
2010-05-20 14:25:00,21.07,21.1,20.98,21.01,49800.0,20.6837,20.7132,20.5954,20.6248,49800.0
2010-05-20 14:30:00,21.01,21.09,20.98,21.06,72500.0,20.6248,20.7033,20.5954,20.6739,72500.0
2010-05-20 14:35:00,21.07,21.13,21.04,21.12,77000.0,20.6837,20.7426,20.6543,20.7328,77000.0
2010-05-20 14:40:00,21.12,21.17,21.07,21.13,103400.0,20.7328,20.7819,20.6837,20.7426,103400.0
2010-05-20 14:45:00,21.12,21.16,21.06,21.11,64500.0,20.7328,20.7721,20.6739,20.723,64500.0
2010-05-20 14:50:00,21.11,21.18,21.1,21.12,56900.0,20.723,20.7917,20.7132,20.7328,56900.0
2010-05-20 14:55:00,21.11,21.14,20.98,21.01,70900.0,20.723,20.7524,20.5954,20.6248,70900.0
2010-05-20 15:00:00,21.01,21.07,21.01,21.03,78300.0,20.6248,20.6837,20.6248,20.6444,78300.0
2010-05-20 15:05:00,21.04,21.04,20.92,20.95,91700.0,20.6543,20.6543,20.5365,20.5659,91700.0
2010-05-20 15:10:00,20.96,20.96,20.91,20.93,59000.0,20.5757,20.5757,20.5266,20.5463,59000.0
2010-05-20 15:15:00,20.92,20.99,20.9,20.93,82100.0,20.5365,20.6052,20.5168,20.5463,82100.0
2010-05-20 15:20:00,20.93,21.0,20.91,20.99,87700.0,20.5463,20.615,20.5266,20.6052,87700.0
2010-05-20 15:25:00,20.98,20.99,20.9,20.91,92100.0,20.5954,20.6052,20.5168,20.5266,92100.0
2010-05-20 15:30:00,20.91,20.98,20.9,20.98,93300.0,20.5266,20.5954,20.5168,20.5954,93300.0
2010-05-20 15:35:00,20.97,20.97,20.88,20.89,69000.0,20.5855,20.5855,20.4972,20.507,69000.0
2010-05-20 15:40:00,20.9,20.92,20.86,20.87,118300.0,20.5168,20.5365,20.4776,20.4874,118300.0
2010-05-20 15:45:00,20.87,20.88,20.81,20.84,189300.0,20.4874,20.4972,20.4285,20.4579,189300.0
2010-05-20 15:50:00,20.83,20.84,20.79,20.81,326800.0,20.4481,20.4579,20.4088,20.4285,326800.0
2010-05-20 15:55:00,20.8,20.81,20.7,20.72,332200.0,20.4187,20.4285,20.3205,20.3401,332200.0
2010-05-21 09:30:00,20.03,20.47,20.03,20.47,288600.0,19.6628,20.0947,19.6628,20.0947,288600.0
2010-05-21 09:35:00,20.45,20.71,20.42,20.62,34900.0,20.0751,20.3303,20.0456,20.242,34900.0
2010-05-21 09:40:00,20.67,20.78,20.56,20.67,62400.0,20.291,20.399,20.1831,20.291,62400.0
2010-05-21 09:45:00,20.69,20.81,20.59,20.7,70300.0,20.3107,20.4285,20.2125,20.3205,70300.0
2010-05-21 09:50:00,20.71,20.96,20.71,20.96,69100.0,20.3303,20.5757,20.3303,20.5757,69100.0
2010-05-21 09:55:00,20.96,21.0,20.89,20.89,51600.0,20.5757,20.615,20.507,20.507,51600.0
2010-05-21 10:00:00,20.88,20.99,20.81,20.94,45300.0,20.4972,20.6052,20.4285,20.5561,45300.0
2010-05-21 10:05:00,20.94,21.11,20.94,21.01,79000.0,20.5561,20.723,20.5561,20.6248,79000.0
2010-05-21 10:10:00,21.03,21.08,20.97,21.01,77800.0,20.6444,20.6935,20.5855,20.6248,77800.0
2010-05-21 10:15:00,21.01,21.07,20.96,21.03,48900.0,20.6248,20.6837,20.5757,20.6444,48900.0
2010-05-21 10:20:00,21.04,21.04,20.9,20.91,26100.0,20.6543,20.6543,20.5168,20.5266,26100.0
2010-05-21 10:25:00,20.9,20.96,20.83,20.84,43300.0,20.5168,20.5757,20.4481,20.4579,43300.0
2010-05-21 10:30:00,20.85,20.94,20.81,20.9,47500.0,20.4677,20.5561,20.4285,20.5168,47500.0
2010-05-21 10:35:00,20.91,20.99,20.91,20.98,39600.0,20.5266,20.6052,20.5266,20.5954,39600.0
2010-05-21 10:40:00,20.99,21.01,20.88,20.89,22600.0,20.6052,20.6248,20.4972,20.507,22600.0
2010-05-21 10:45:00,20.9,20.97,20.86,20.89,30400.0,20.5168,20.5855,20.4776,20.507,30400.0
2010-05-21 10:50:00,20.88,20.94,20.83,20.93,46600.0,20.4972,20.5561,20.4481,20.5463,46600.0
2010-05-21 10:55:00,20.94,20.95,20.89,20.93,54100.0,20.5561,20.5659,20.507,20.5463,54100.0
2010-05-21 11:00:00,20.95,21.03,20.92,21.0,45700.0,20.5659,20.6444,20.5365,20.615,45700.0
2010-05-21 11:05:00,21.01,21.04,20.99,21.02,26300.0,20.6248,20.6543,20.6052,20.6346,26300.0
2010-05-21 11:10:00,21.02,21.06,20.98,21.06,49100.0,20.6346,20.6739,20.5954,20.6739,49100.0
2010-05-21 11:15:00,21.06,21.13,21.02,21.12,54800.0,20.6739,20.7426,20.6346,20.7328,54800.0
2010-05-21 11:20:00,21.11,21.22,21.07,21.21,59800.0,20.723,20.831,20.6837,20.8211,59800.0
2010-05-21 11:25:00,21.21,21.21,21.13,21.14,47800.0,20.8211,20.8211,20.7426,20.7524,47800.0
2010-05-21 11:30:00,21.14,21.2,21.09,21.12,34700.0,20.7524,20.8113,20.7033,20.7328,34700.0
2010-05-21 11:35:00,21.13,21.19,21.1,21.19,35400.0,20.7426,20.8015,20.7132,20.8015,35400.0
2010-05-21 11:40:00,21.19,21.22,21.16,21.2,29800.0,20.8015,20.831,20.7721,20.8113,29800.0
2010-05-21 11:45:00,21.22,21.23,21.13,21.13,34000.0,20.831,20.8408,20.7426,20.7426,34000.0
2010-05-21 11:50:00,21.14,21.18,21.12,21.13,45300.0,20.7524,20.7917,20.7328,20.7426,45300.0
2010-05-21 11:55:00,21.13,21.14,21.06,21.09,31400.0,20.7426,20.7524,20.6739,20.7033,31400.0
2010-05-21 12:00:00,21.09,21.09,20.98,21.05,36000.0,20.7033,20.7033,20.5954,20.6641,36000.0
2010-05-21 12:05:00,21.04,21.07,21.01,21.04,28000.0,20.6543,20.6837,20.6248,20.6543,28000.0
2010-05-21 12:10:00,21.03,21.04,20.97,21.0,40200.0,20.6444,20.6543,20.5855,20.615,40200.0
2010-05-21 12:15:00,21.0,21.07,21.0,21.07,20500.0,20.615,20.6837,20.615,20.6837,20500.0
2010-05-21 12:20:00,21.07,21.1,21.03,21.03,66600.0,20.6837,20.7132,20.6444,20.6444,66600.0
2010-05-21 12:25:00,21.03,21.05,21.0,21.01,40600.0,20.6444,20.6641,20.615,20.6248,40600.0
2010-05-21 12:30:00,21.01,21.03,20.93,20.95,37200.0,20.6248,20.6444,20.5463,20.5659,37200.0
2010-05-21 12:35:00,20.95,21.03,20.95,21.02,29200.0,20.5659,20.6444,20.5659,20.6346,29200.0
2010-05-21 12:40:00,21.02,21.04,20.98,20.99,15500.0,20.6346,20.6543,20.5954,20.6052,15500.0
2010-05-21 12:45:00,20.99,20.99,20.88,20.9,27500.0,20.6052,20.6052,20.4972,20.5168,27500.0
2010-05-21 12:50:00,20.9,21.01,20.9,21.0,29300.0,20.5168,20.6248,20.5168,20.615,29300.0
2010-05-21 12:55:00,21.0,21.0,20.94,20.94,26700.0,20.615,20.615,20.5561,20.5561,26700.0
2010-05-21 13:00:00,20.95,20.96,20.89,20.89,29900.0,20.5659,20.5757,20.507,20.507,29900.0
2010-05-21 13:05:00,20.9,20.95,20.89,20.94,14400.0,20.5168,20.5659,20.507,20.5561,14400.0
2010-05-21 13:10:00,20.95,21.0,20.95,20.99,22000.0,20.5659,20.615,20.5659,20.6052,22000.0
2010-05-21 13:15:00,20.99,21.03,20.96,20.96,16700.0,20.6052,20.6444,20.5757,20.5757,16700.0
2010-05-21 13:20:00,20.97,20.98,20.9,20.93,23000.0,20.5855,20.5954,20.5168,20.5463,23000.0
2010-05-21 13:25:00,20.93,20.95,20.89,20.92,24500.0,20.5463,20.5659,20.507,20.5365,24500.0
2010-05-21 13:30:00,20.93,21.0,20.91,20.97,31100.0,20.5463,20.615,20.5266,20.5855,31100.0
2010-05-21 13:35:00,20.98,21.0,20.92,20.95,32200.0,20.5954,20.615,20.5365,20.5659,32200.0
2010-05-21 13:40:00,20.95,21.0,20.92,20.94,60900.0,20.5659,20.615,20.5365,20.5561,60900.0
2010-05-21 13:45:00,20.95,20.99,20.94,20.97,43000.0,20.5659,20.6052,20.5561,20.5855,43000.0
2010-05-21 13:50:00,20.97,21.02,20.97,21.01,55600.0,20.5855,20.6346,20.5855,20.6248,55600.0
2010-05-21 13:55:00,21.01,21.05,20.99,21.05,43600.0,20.6248,20.6641,20.6052,20.6641,43600.0
2010-05-21 14:00:00,21.05,21.07,21.02,21.03,120400.0,20.6641,20.6837,20.6346,20.6444,120400.0
2010-05-21 14:05:00,21.04,21.04,20.96,20.99,41800.0,20.6543,20.6543,20.5757,20.6052,41800.0
2010-05-21 14:10:00,20.99,21.01,20.94,20.96,53000.0,20.6052,20.6248,20.5561,20.5757,53000.0
2010-05-21 14:15:00,20.96,20.97,20.88,20.94,32900.0,20.5757,20.5855,20.4972,20.5561,32900.0
2010-05-21 14:20:00,20.94,20.94,20.88,20.93,84700.0,20.5561,20.5561,20.4972,20.5463,84700.0
2010-05-21 14:25:00,20.92,20.95,20.89,20.94,45300.0,20.5365,20.5659,20.507,20.5561,45300.0
2010-05-21 14:30:00,20.95,20.98,20.94,20.96,32800.0,20.5659,20.5954,20.5561,20.5757,32800.0
2010-05-21 14:35:00,20.96,20.97,20.9,20.91,52200.0,20.5757,20.5855,20.5168,20.5266,52200.0
2010-05-21 14:40:00,20.91,20.95,20.88,20.9,40400.0,20.5266,20.5659,20.4972,20.5168,40400.0
2010-05-21 14:45:00,20.9,20.91,20.79,20.87,56800.0,20.5168,20.5266,20.4088,20.4874,56800.0
2010-05-21 14:50:00,20.87,20.87,20.81,20.83,48000.0,20.4874,20.4874,20.4285,20.4481,48000.0
2010-05-21 14:55:00,20.82,20.89,20.8,20.89,81800.0,20.4383,20.507,20.4187,20.507,81800.0
2010-05-21 15:00:00,20.89,20.94,20.87,20.94,57600.0,20.507,20.5561,20.4874,20.5561,57600.0
2010-05-21 15:05:00,20.94,20.95,20.88,20.91,45100.0,20.5561,20.5659,20.4972,20.5266,45100.0
2010-05-21 15:10:00,20.9,20.92,20.86,20.86,60200.0,20.5168,20.5365,20.4776,20.4776,60200.0
2010-05-21 15:15:00,20.87,20.89,20.77,20.83,98600.0,20.4874,20.507,20.3892,20.4481,98600.0
2010-05-21 15:20:00,20.82,20.94,20.82,20.9,106700.0,20.4383,20.5561,20.4383,20.5168,106700.0
2010-05-21 15:25:00,20.9,20.95,20.88,20.89,77500.0,20.5168,20.5659,20.4972,20.507,77500.0
2010-05-21 15:30:00,20.9,20.91,20.85,20.89,79800.0,20.5168,20.5266,20.4677,20.507,79800.0
2010-05-21 15:35:00,20.88,20.92,20.87,20.91,96200.0,20.4972,20.5365,20.4874,20.5266,96200.0
2010-05-21 15:40:00,20.91,21.02,20.88,21.0,85500.0,20.5266,20.6346,20.4972,20.615,85500.0
2010-05-21 15:45:00,21.01,21.09,20.98,21.0,141900.0,20.6248,20.7033,20.5954,20.615,141900.0
2010-05-21 15:50:00,21.0,21.11,20.99,21.09,119900.0,20.615,20.723,20.6052,20.7033,119900.0
2010-05-21 15:55:00,21.09,21.14,21.08,21.14,126000.0,20.7033,20.7524,20.6935,20.7524,126000.0
2010-05-24 09:30:00,21.01,21.03,20.79,20.96,41400.0,20.6248,20.6444,20.4088,20.5757,41400.0
2010-05-24 09:35:00,20.96,21.04,20.78,20.78,85600.0,20.5757,20.6543,20.399,20.399,85600.0
2010-05-24 09:40:00,20.8,20.82,20.63,20.65,47800.0,20.4187,20.4383,20.2518,20.2714,47800.0
2010-05-24 09:45:00,20.65,20.9,20.64,20.88,51100.0,20.2714,20.5168,20.2616,20.4972,51100.0
2010-05-24 09:50:00,20.87,20.94,20.79,20.87,72900.0,20.4874,20.5561,20.4088,20.4874,72900.0
2010-05-24 09:55:00,20.88,20.94,20.8,20.88,35300.0,20.4972,20.5561,20.4187,20.4972,35300.0
2010-05-24 10:00:00,20.88,21.03,20.88,20.98,75500.0,20.4972,20.6444,20.4972,20.5954,75500.0
2010-05-24 10:05:00,20.98,21.11,20.98,21.02,33800.0,20.5954,20.723,20.5954,20.6346,33800.0
2010-05-24 10:10:00,21.03,21.07,20.98,21.05,45100.0,20.6444,20.6837,20.5954,20.6641,45100.0
2010-05-24 10:15:00,21.06,21.08,21.02,21.08,29900.0,20.6739,20.6935,20.6346,20.6935,29900.0
2010-05-24 10:20:00,21.08,21.11,21.03,21.09,44500.0,20.6935,20.723,20.6444,20.7033,44500.0
2010-05-24 10:25:00,21.09,21.13,21.06,21.12,32800.0,20.7033,20.7426,20.6739,20.7328,32800.0
2010-05-24 10:30:00,21.12,21.18,21.08,21.1,56400.0,20.7328,20.7917,20.6935,20.7132,56400.0
2010-05-24 10:35:00,21.11,21.14,21.07,21.11,25200.0,20.723,20.7524,20.6837,20.723,25200.0
2010-05-24 10:40:00,21.11,21.13,21.06,21.07,30800.0,20.723,20.7426,20.6739,20.6837,30800.0
2010-05-24 10:45:00,21.08,21.08,21.0,21.0,23100.0,20.6935,20.6935,20.615,20.615,23100.0
2010-05-24 10:50:00,21.0,21.01,20.92,20.92,26200.0,20.615,20.6248,20.5365,20.5365,26200.0
2010-05-24 10:55:00,20.93,20.96,20.85,20.93,28400.0,20.5463,20.5757,20.4677,20.5463,28400.0
2010-05-24 11:00:00,20.93,20.93,20.89,20.92,18600.0,20.5463,20.5463,20.507,20.5365,18600.0
2010-05-24 11:05:00,20.93,20.96,20.9,20.93,24600.0,20.5463,20.5757,20.5168,20.5463,24600.0
2010-05-24 11:10:00,20.93,20.96,20.88,20.9,28600.0,20.5463,20.5757,20.4972,20.5168,28600.0
2010-05-24 11:15:00,20.9,20.91,20.87,20.91,41500.0,20.5168,20.5266,20.4874,20.5266,41500.0
2010-05-24 11:20:00,20.9,20.92,20.9,20.9,15000.0,20.5168,20.5365,20.5168,20.5168,15000.0
2010-05-24 11:25:00,20.9,20.94,20.86,20.94,144100.0,20.5168,20.5561,20.4776,20.5561,144100.0
2010-05-24 11:30:00,20.94,20.97,20.94,20.97,20700.0,20.5561,20.5855,20.5561,20.5855,20700.0
2010-05-24 11:35:00,20.98,21.03,20.98,20.98,15700.0,20.5954,20.6444,20.5954,20.5954,15700.0
2010-05-24 11:40:00,20.98,21.01,20.94,21.0,25700.0,20.5954,20.6248,20.5561,20.615,25700.0
2010-05-24 11:45:00,21.0,21.02,20.99,21.01,43100.0,20.615,20.6346,20.6052,20.6248,43100.0
2010-05-24 11:50:00,21.0,21.0,20.9,20.96,41900.0,20.615,20.615,20.5168,20.5757,41900.0
2010-05-24 11:55:00,20.95,20.97,20.89,20.93,30700.0,20.5659,20.5855,20.507,20.5463,30700.0
2010-05-24 12:00:00,20.94,20.96,20.92,20.94,15900.0,20.5561,20.5757,20.5365,20.5561,15900.0
2010-05-24 12:05:00,20.95,21.0,20.94,20.99,23000.0,20.5659,20.615,20.5561,20.6052,23000.0
2010-05-24 12:10:00,20.99,21.01,20.97,20.99,11500.0,20.6052,20.6248,20.5855,20.6052,11500.0
2010-05-24 12:15:00,20.99,21.0,20.93,20.95,14900.0,20.6052,20.615,20.5463,20.5659,14900.0
2010-05-24 12:20:00,20.95,20.97,20.92,20.95,29800.0,20.5659,20.5855,20.5365,20.5659,29800.0
2010-05-24 12:25:00,20.97,21.0,20.96,20.99,14400.0,20.5855,20.615,20.5757,20.6052,14400.0
2010-05-24 12:30:00,21.0,21.04,20.99,20.99,15300.0,20.615,20.6543,20.6052,20.6052,15300.0
2010-05-24 12:35:00,20.99,20.99,20.96,20.98,15900.0,20.6052,20.6052,20.5757,20.5954,15900.0
2010-05-24 12:40:00,20.97,20.98,20.95,20.98,15900.0,20.5855,20.5954,20.5659,20.5954,15900.0
2010-05-24 12:45:00,20.97,21.01,20.96,21.01,37700.0,20.5855,20.6248,20.5757,20.6248,37700.0
2010-05-24 12:50:00,21.01,21.03,20.98,21.0,21100.0,20.6248,20.6444,20.5954,20.615,21100.0
2010-05-24 12:55:00,21.0,21.03,21.0,21.02,10500.0,20.615,20.6444,20.615,20.6346,10500.0
2010-05-24 13:00:00,21.03,21.05,21.02,21.03,37700.0,20.6444,20.6641,20.6346,20.6444,37700.0
2010-05-24 13:05:00,21.03,21.04,21.01,21.01,18900.0,20.6444,20.6543,20.6248,20.6248,18900.0
2010-05-24 13:10:00,21.01,21.08,21.01,21.06,70000.0,20.6248,20.6935,20.6248,20.6739,70000.0
2010-05-24 13:15:00,21.05,21.06,21.0,21.0,13800.0,20.6641,20.6739,20.615,20.615,13800.0
2010-05-24 13:20:00,21.01,21.01,21.0,21.0,13000.0,20.6248,20.6248,20.615,20.615,13000.0
2010-05-24 13:25:00,21.01,21.05,21.0,21.01,24300.0,20.6248,20.6641,20.615,20.6248,24300.0
2010-05-24 13:30:00,21.01,21.05,21.01,21.04,49200.0,20.6248,20.6641,20.6248,20.6543,49200.0
2010-05-24 13:35:00,21.03,21.07,21.02,21.06,57500.0,20.6444,20.6837,20.6346,20.6739,57500.0
2010-05-24 13:40:00,21.06,21.09,21.05,21.06,30300.0,20.6739,20.7033,20.6641,20.6739,30300.0
2010-05-24 13:45:00,21.06,21.07,21.01,21.01,42400.0,20.6739,20.6837,20.6248,20.6248,42400.0
2010-05-24 13:50:00,21.02,21.04,21.0,21.02,42300.0,20.6346,20.6543,20.615,20.6346,42300.0
2010-05-24 13:55:00,21.03,21.04,21.01,21.03,27700.0,20.6444,20.6543,20.6248,20.6444,27700.0
2010-05-24 14:00:00,21.04,21.04,21.0,21.01,18100.0,20.6543,20.6543,20.615,20.6248,18100.0
2010-05-24 14:05:00,21.01,21.02,20.98,21.02,18500.0,20.6248,20.6346,20.5954,20.6346,18500.0
2010-05-24 14:10:00,21.03,21.09,21.02,21.07,27300.0,20.6444,20.7033,20.6346,20.6837,27300.0
2010-05-24 14:15:00,21.07,21.07,21.05,21.06,16500.0,20.6837,20.6837,20.6641,20.6739,16500.0
2010-05-24 14:20:00,21.07,21.07,21.03,21.06,41600.0,20.6837,20.6837,20.6444,20.6739,41600.0
2010-05-24 14:25:00,21.06,21.06,21.01,21.02,33900.0,20.6739,20.6739,20.6248,20.6346,33900.0
2010-05-24 14:30:00,21.01,21.02,20.95,21.01,43200.0,20.6248,20.6346,20.5659,20.6248,43200.0
2010-05-24 14:35:00,21.02,21.03,20.97,20.97,18500.0,20.6346,20.6444,20.5855,20.5855,18500.0
2010-05-24 14:40:00,20.98,20.99,20.96,20.97,14900.0,20.5954,20.6052,20.5757,20.5855,14900.0
2010-05-24 14:45:00,20.97,20.97,20.87,20.9,81500.0,20.5855,20.5855,20.4874,20.5168,81500.0
2010-05-24 14:50:00,20.9,20.95,20.88,20.95,54900.0,20.5168,20.5659,20.4972,20.5659,54900.0
2010-05-24 14:55:00,20.95,20.96,20.9,20.91,24800.0,20.5659,20.5757,20.5168,20.5266,24800.0
2010-05-24 15:00:00,20.91,20.94,20.89,20.91,56700.0,20.5266,20.5561,20.507,20.5266,56700.0
2010-05-24 15:05:00,20.91,20.92,20.83,20.83,57600.0,20.5266,20.5365,20.4481,20.4481,57600.0
2010-05-24 15:10:00,20.82,20.87,20.82,20.87,29100.0,20.4383,20.4874,20.4383,20.4874,29100.0
2010-05-24 15:15:00,20.87,20.89,20.86,20.88,30400.0,20.4874,20.507,20.4776,20.4972,30400.0
2010-05-24 15:20:00,20.89,20.92,20.89,20.91,35000.0,20.507,20.5365,20.507,20.5266,35000.0
2010-05-24 15:25:00,20.91,20.93,20.91,20.92,49600.0,20.5266,20.5463,20.5266,20.5365,49600.0
2010-05-24 15:30:00,20.93,20.99,20.91,20.98,60100.0,20.5463,20.6052,20.5266,20.5954,60100.0
2010-05-24 15:35:00,20.97,20.98,20.95,20.97,43300.0,20.5855,20.5954,20.5659,20.5855,43300.0
2010-05-24 15:40:00,20.97,20.99,20.95,20.95,67400.0,20.5855,20.6052,20.5659,20.5659,67400.0
2010-05-24 15:45:00,20.96,20.98,20.89,20.91,129500.0,20.5757,20.5954,20.507,20.5266,129500.0
2010-05-24 15:50:00,20.91,20.91,20.83,20.83,123500.0,20.5266,20.5266,20.4481,20.4481,123500.0
2010-05-24 15:55:00,20.83,20.84,20.78,20.79,169300.0,20.4481,20.4579,20.399,20.4088,169300.0
2010-05-25 09:30:00,20.24,20.3,19.98,20.05,104200.0,19.8689,19.9278,19.6137,19.6824,104200.0
2010-05-25 09:35:00,20.05,20.14,19.96,20.07,42400.0,19.6824,19.7708,19.5941,19.702,42400.0
2010-05-25 09:40:00,20.05,20.07,19.97,20.06,51600.0,19.6824,19.702,19.6039,19.6922,51600.0
2010-05-25 09:45:00,20.07,20.23,20.06,20.15,43200.0,19.702,19.8591,19.6922,19.7806,43200.0
2010-05-25 09:50:00,20.16,20.24,20.14,20.18,41000.0,19.7904,19.8689,19.7708,19.81,41000.0
2010-05-25 09:55:00,20.18,20.27,20.15,20.21,30900.0,19.81,19.8984,19.7806,19.8395,30900.0
2010-05-25 10:00:00,20.22,20.37,20.19,20.35,51500.0,19.8493,19.9965,19.8198,19.9769,51500.0
2010-05-25 10:05:00,20.35,20.36,20.28,20.33,44100.0,19.9769,19.9867,19.9082,19.9573,44100.0
2010-05-25 10:10:00,20.32,20.35,20.29,20.33,28700.0,19.9475,19.9769,19.918,19.9573,28700.0
2010-05-25 10:15:00,20.34,20.42,20.32,20.34,59900.0,19.9671,20.0456,19.9475,19.9671,59900.0
2010-05-25 10:20:00,20.35,20.4,20.27,20.31,37400.0,19.9769,20.026,19.8984,19.9376,37400.0
2010-05-25 10:25:00,20.33,20.34,20.24,20.24,37800.0,19.9573,19.9671,19.8689,19.8689,37800.0
2010-05-25 10:30:00,20.24,20.3,20.19,20.2,30800.0,19.8689,19.9278,19.8198,19.8297,30800.0
2010-05-25 10:35:00,20.22,20.27,20.19,20.19,48600.0,19.8493,19.8984,19.8198,19.8198,48600.0
2010-05-25 10:40:00,20.18,20.23,20.14,20.16,35100.0,19.81,19.8591,19.7708,19.7904,35100.0
2010-05-25 10:45:00,20.16,20.2,20.14,20.14,32100.0,19.7904,19.8297,19.7708,19.7708,32100.0
2010-05-25 10:50:00,20.14,20.2,20.12,20.16,27600.0,19.7708,19.8297,19.7511,19.7904,27600.0
2010-05-25 10:55:00,20.16,20.21,20.16,20.19,24100.0,19.7904,19.8395,19.7904,19.8198,24100.0
2010-05-25 11:00:00,20.19,20.22,20.19,20.2,57500.0,19.8198,19.8493,19.8198,19.8297,57500.0
2010-05-25 11:05:00,20.21,20.3,20.2,20.23,36800.0,19.8395,19.9278,19.8297,19.8591,36800.0
2010-05-25 11:10:00,20.23,20.24,20.18,20.22,23100.0,19.8591,19.8689,19.81,19.8493,23100.0
2010-05-25 11:15:00,20.21,20.22,20.16,20.16,33600.0,19.8395,19.8493,19.7904,19.7904,33600.0
2010-05-25 11:20:00,20.17,20.22,20.16,20.2,27500.0,19.8002,19.8493,19.7904,19.8297,27500.0
2010-05-25 11:25:00,20.2,20.24,20.2,20.22,32100.0,19.8297,19.8689,19.8297,19.8493,32100.0
2010-05-25 11:30:00,20.22,20.24,20.18,20.18,26500.0,19.8493,19.8689,19.81,19.81,26500.0
2010-05-25 11:35:00,20.19,20.21,20.17,20.21,26100.0,19.8198,19.8395,19.8002,19.8395,26100.0
2010-05-25 11:40:00,20.21,20.23,20.15,20.17,33000.0,19.8395,19.8591,19.7806,19.8002,33000.0
2010-05-25 11:45:00,20.17,20.19,20.14,20.17,31400.0,19.8002,19.8198,19.7708,19.8002,31400.0
2010-05-25 11:50:00,20.17,20.22,20.17,20.2,38300.0,19.8002,19.8493,19.8002,19.8297,38300.0
2010-05-25 11:55:00,20.21,20.26,20.2,20.25,34500.0,19.8395,19.8886,19.8297,19.8787,34500.0
2010-05-25 12:00:00,20.26,20.35,20.25,20.33,38200.0,19.8886,19.9769,19.8787,19.9573,38200.0
2010-05-25 12:05:00,20.33,20.34,20.28,20.28,72100.0,19.9573,19.9671,19.9082,19.9082,72100.0
2010-05-25 12:10:00,20.29,20.34,20.26,20.34,30800.0,19.918,19.9671,19.8886,19.9671,30800.0
2010-05-25 12:15:00,20.35,20.35,20.29,20.3,34100.0,19.9769,19.9769,19.918,19.9278,34100.0
2010-05-25 12:20:00,20.3,20.32,20.26,20.27,29800.0,19.9278,19.9475,19.8886,19.8984,29800.0
2010-05-25 12:25:00,20.27,20.32,20.24,20.25,36700.0,19.8984,19.9475,19.8689,19.8787,36700.0
2010-05-25 12:30:00,20.25,20.27,20.21,20.23,30500.0,19.8787,19.8984,19.8395,19.8591,30500.0
2010-05-25 12:35:00,20.23,20.26,20.22,20.24,19900.0,19.8591,19.8886,19.8493,19.8689,19900.0
2010-05-25 12:40:00,20.25,20.25,20.17,20.17,21600.0,19.8787,19.8787,19.8002,19.8002,21600.0
2010-05-25 12:45:00,20.17,20.26,20.17,20.26,26700.0,19.8002,19.8886,19.8002,19.8886,26700.0
2010-05-25 12:50:00,20.26,20.27,20.24,20.25,40500.0,19.8886,19.8984,19.8689,19.8787,40500.0
2010-05-25 12:55:00,20.25,20.3,20.24,20.26,36900.0,19.8787,19.9278,19.8689,19.8886,36900.0
2010-05-25 13:00:00,20.26,20.28,20.2,20.25,68900.0,19.8886,19.9082,19.8297,19.8787,68900.0
2010-05-25 13:05:00,20.24,20.25,20.18,20.19,66300.0,19.8689,19.8787,19.81,19.8198,66300.0
2010-05-25 13:10:00,20.18,20.22,20.16,20.2,20700.0,19.81,19.8493,19.7904,19.8297,20700.0
2010-05-25 13:15:00,20.2,20.22,20.16,20.2,27000.0,19.8297,19.8493,19.7904,19.8297,27000.0
2010-05-25 13:20:00,20.21,20.24,20.18,20.23,30800.0,19.8395,19.8689,19.81,19.8591,30800.0
2010-05-25 13:25:00,20.23,20.24,20.22,20.22,14900.0,19.8591,19.8689,19.8493,19.8493,14900.0
2010-05-25 13:30:00,20.23,20.24,20.19,20.22,40700.0,19.8591,19.8689,19.8198,19.8493,40700.0
2010-05-25 13:35:00,20.22,20.23,20.17,20.2,31500.0,19.8493,19.8591,19.8002,19.8297,31500.0
2010-05-25 13:40:00,20.19,20.19,20.13,20.14,49000.0,19.8198,19.8198,19.7609,19.7708,49000.0
2010-05-25 13:45:00,20.14,20.16,20.12,20.14,36000.0,19.7708,19.7904,19.7511,19.7708,36000.0
2010-05-25 13:50:00,20.14,20.18,20.11,20.15,30500.0,19.7708,19.81,19.7413,19.7806,30500.0
2010-05-25 13:55:00,20.16,20.18,20.13,20.16,34700.0,19.7904,19.81,19.7609,19.7904,34700.0
2010-05-25 14:00:00,20.16,20.19,20.13,20.19,40000.0,19.7904,19.8198,19.7609,19.8198,40000.0
2010-05-25 14:05:00,20.19,20.24,20.17,20.19,48600.0,19.8198,19.8689,19.8002,19.8198,48600.0
2010-05-25 14:10:00,20.19,20.24,20.19,20.24,29200.0,19.8198,19.8689,19.8198,19.8689,29200.0
2010-05-25 14:15:00,20.24,20.27,20.21,20.27,31800.0,19.8689,19.8984,19.8395,19.8984,31800.0
2010-05-25 14:20:00,20.27,20.28,20.24,20.26,38400.0,19.8984,19.9082,19.8689,19.8886,38400.0
2010-05-25 14:25:00,20.25,20.33,20.25,20.32,60200.0,19.8787,19.9573,19.8787,19.9475,60200.0
2010-05-25 14:30:00,20.33,20.37,20.29,20.29,80800.0,19.9573,19.9965,19.918,19.918,80800.0
2010-05-25 14:35:00,20.29,20.35,20.29,20.3,52700.0,19.918,19.9769,19.918,19.9278,52700.0
2010-05-25 14:40:00,20.3,20.39,20.3,20.35,44600.0,19.9278,20.0162,19.9278,19.9769,44600.0
2010-05-25 14:45:00,20.35,20.44,20.34,20.43,40500.0,19.9769,20.0653,19.9671,20.0554,40500.0
2010-05-25 14:50:00,20.43,20.47,20.39,20.47,82000.0,20.0554,20.0947,20.0162,20.0947,82000.0
2010-05-25 14:55:00,20.46,20.47,20.4,20.4,65500.0,20.0849,20.0947,20.026,20.026,65500.0
2010-05-25 15:00:00,20.4,20.49,20.4,20.46,85200.0,20.026,20.1143,20.026,20.0849,85200.0
2010-05-25 15:05:00,20.47,20.53,20.46,20.52,77300.0,20.0947,20.1536,20.0849,20.1438,77300.0
2010-05-25 15:10:00,20.51,20.53,20.44,20.44,78000.0,20.134,20.1536,20.0653,20.0653,78000.0
2010-05-25 15:15:00,20.45,20.47,20.42,20.44,46000.0,20.0751,20.0947,20.0456,20.0653,46000.0
2010-05-25 15:20:00,20.45,20.57,20.45,20.54,67500.0,20.0751,20.1929,20.0751,20.1634,67500.0
2010-05-25 15:25:00,20.54,20.57,20.53,20.55,50500.0,20.1634,20.1929,20.1536,20.1732,50500.0
2010-05-25 15:30:00,20.55,20.65,20.53,20.6,141000.0,20.1732,20.2714,20.1536,20.2223,141000.0
2010-05-25 15:35:00,20.61,20.65,20.58,20.6,89300.0,20.2321,20.2714,20.2027,20.2223,89300.0
2010-05-25 15:40:00,20.6,20.63,20.55,20.58,129600.0,20.2223,20.2518,20.1732,20.2027,129600.0
2010-05-25 15:45:00,20.57,20.6,20.54,20.59,132900.0,20.1929,20.2223,20.1634,20.2125,132900.0
2010-05-25 15:50:00,20.6,20.6,20.54,20.58,98100.0,20.2223,20.2223,20.1634,20.2027,98100.0
2010-05-25 15:55:00,20.57,20.62,20.57,20.61,107600.0,20.1929,20.242,20.1929,20.2321,107600.0
2010-05-26 09:30:00,20.69,20.92,20.69,20.9,31400.0,20.3107,20.5365,20.3107,20.5168,31400.0
2010-05-26 09:35:00,20.9,20.92,20.86,20.92,20400.0,20.5168,20.5365,20.4776,20.5365,20400.0
2010-05-26 09:40:00,20.93,20.97,20.85,20.88,33600.0,20.5463,20.5855,20.4677,20.4972,33600.0
2010-05-26 09:45:00,20.88,20.88,20.79,20.87,46400.0,20.4972,20.4972,20.4088,20.4874,46400.0
2010-05-26 09:50:00,20.86,20.89,20.83,20.85,21400.0,20.4776,20.507,20.4481,20.4677,21400.0
2010-05-26 09:55:00,20.84,20.97,20.84,20.91,28500.0,20.4579,20.5855,20.4579,20.5266,28500.0
2010-05-26 10:00:00,20.92,21.05,20.92,21.03,37100.0,20.5365,20.6641,20.5365,20.6444,37100.0
2010-05-26 10:05:00,21.02,21.08,21.01,21.05,42600.0,20.6346,20.6935,20.6248,20.6641,42600.0
2010-05-26 10:10:00,21.05,21.05,21.02,21.04,51100.0,20.6641,20.6641,20.6346,20.6543,51100.0
2010-05-26 10:15:00,21.05,21.13,21.03,21.08,24400.0,20.6641,20.7426,20.6444,20.6935,24400.0
2010-05-26 10:20:00,21.08,21.1,21.01,21.09,68000.0,20.6935,20.7132,20.6248,20.7033,68000.0
2010-05-26 10:25:00,21.1,21.14,21.04,21.13,93700.0,20.7132,20.7524,20.6543,20.7426,93700.0
2010-05-26 10:30:00,21.12,21.16,21.1,21.15,19400.0,20.7328,20.7721,20.7132,20.7622,19400.0
2010-05-26 10:35:00,21.16,21.2,21.13,21.18,25300.0,20.7721,20.8113,20.7426,20.7917,25300.0
2010-05-26 10:40:00,21.19,21.21,21.17,21.19,28000.0,20.8015,20.8211,20.7819,20.8015,28000.0
2010-05-26 10:45:00,21.18,21.22,21.16,21.16,43200.0,20.7917,20.831,20.7721,20.7721,43200.0
2010-05-26 10:50:00,21.17,21.2,21.06,21.06,29600.0,20.7819,20.8113,20.6739,20.6739,29600.0
2010-05-26 10:55:00,21.06,21.07,21.01,21.04,17400.0,20.6739,20.6837,20.6248,20.6543,17400.0
2010-05-26 11:00:00,21.04,21.05,20.99,21.01,16100.0,20.6543,20.6641,20.6052,20.6248,16100.0
2010-05-26 11:05:00,21.0,21.03,20.98,21.0,25900.0,20.615,20.6444,20.5954,20.615,25900.0
2010-05-26 11:10:00,20.99,21.02,20.98,21.01,31500.0,20.6052,20.6346,20.5954,20.6248,31500.0
2010-05-26 11:15:00,21.01,21.03,20.98,21.0,37100.0,20.6248,20.6444,20.5954,20.615,37100.0
2010-05-26 11:20:00,20.99,21.0,20.95,20.96,20800.0,20.6052,20.615,20.5659,20.5757,20800.0
2010-05-26 11:25:00,20.97,20.99,20.9,20.91,27000.0,20.5855,20.6052,20.5168,20.5266,27000.0
2010-05-26 11:30:00,20.91,20.96,20.91,20.95,18100.0,20.5266,20.5757,20.5266,20.5659,18100.0
2010-05-26 11:35:00,20.95,20.98,20.93,20.95,25900.0,20.5659,20.5954,20.5463,20.5659,25900.0
2010-05-26 11:40:00,20.95,20.99,20.94,20.94,20800.0,20.5659,20.6052,20.5561,20.5561,20800.0
2010-05-26 11:45:00,20.95,20.97,20.86,20.9,19300.0,20.5659,20.5855,20.4776,20.5168,19300.0
2010-05-26 11:50:00,20.9,20.93,20.86,20.9,22600.0,20.5168,20.5463,20.4776,20.5168,22600.0
2010-05-26 11:55:00,20.91,20.97,20.91,20.95,19200.0,20.5266,20.5855,20.5266,20.5659,19200.0
2010-05-26 12:00:00,20.96,21.01,20.95,21.01,18700.0,20.5757,20.6248,20.5659,20.6248,18700.0
2010-05-26 12:05:00,21.01,21.04,20.99,21.01,17100.0,20.6248,20.6543,20.6052,20.6248,17100.0
2010-05-26 12:10:00,21.02,21.02,21.0,21.0,12400.0,20.6346,20.6346,20.615,20.615,12400.0
2010-05-26 12:15:00,21.01,21.04,21.01,21.02,16900.0,20.6248,20.6543,20.6248,20.6346,16900.0
2010-05-26 12:20:00,21.02,21.04,21.01,21.01,39000.0,20.6346,20.6543,20.6248,20.6248,39000.0
2010-05-26 12:25:00,21.0,21.02,20.93,20.95,20900.0,20.615,20.6346,20.5463,20.5659,20900.0
2010-05-26 12:30:00,20.96,20.97,20.94,20.96,15900.0,20.5757,20.5855,20.5561,20.5757,15900.0
2010-05-26 12:35:00,20.97,20.99,20.96,20.99,8900.0,20.5855,20.6052,20.5757,20.6052,8900.0
2010-05-26 12:40:00,20.98,20.99,20.87,20.9,19800.0,20.5954,20.6052,20.4874,20.5168,19800.0
2010-05-26 12:45:00,20.9,20.95,20.88,20.88,25000.0,20.5168,20.5659,20.4972,20.4972,25000.0
2010-05-26 12:50:00,20.87,20.97,20.85,20.97,17500.0,20.4874,20.5855,20.4677,20.5855,17500.0
2010-05-26 12:55:00,20.96,20.97,20.92,20.97,19500.0,20.5757,20.5855,20.5365,20.5855,19500.0
2010-05-26 13:00:00,20.98,21.01,20.97,21.0,20600.0,20.5954,20.6248,20.5855,20.615,20600.0
2010-05-26 13:05:00,20.99,21.03,20.98,21.01,15300.0,20.6052,20.6444,20.5954,20.6248,15300.0
2010-05-26 13:10:00,21.02,21.02,20.97,20.98,19200.0,20.6346,20.6346,20.5855,20.5954,19200.0
2010-05-26 13:15:00,20.98,21.03,20.98,21.0,36600.0,20.5954,20.6444,20.5954,20.615,36600.0
2010-05-26 13:20:00,21.0,21.03,21.0,21.03,38700.0,20.615,20.6444,20.615,20.6444,38700.0
2010-05-26 13:25:00,21.03,21.03,20.97,20.98,23900.0,20.6444,20.6444,20.5855,20.5954,23900.0
2010-05-26 13:30:00,20.97,21.0,20.96,20.98,52000.0,20.5855,20.615,20.5757,20.5954,52000.0
2010-05-26 13:35:00,20.99,21.07,20.98,21.06,19300.0,20.6052,20.6837,20.5954,20.6739,19300.0
2010-05-26 13:40:00,21.05,21.08,21.05,21.07,12500.0,20.6641,20.6935,20.6641,20.6837,12500.0
2010-05-26 13:45:00,21.06,21.07,21.04,21.06,16500.0,20.6739,20.6837,20.6543,20.6739,16500.0
2010-05-26 13:50:00,21.06,21.06,21.04,21.04,10200.0,20.6739,20.6739,20.6543,20.6543,10200.0
2010-05-26 13:55:00,21.04,21.07,21.03,21.03,22100.0,20.6543,20.6837,20.6444,20.6444,22100.0
2010-05-26 14:00:00,21.03,21.07,21.02,21.03,26300.0,20.6444,20.6837,20.6346,20.6444,26300.0
2010-05-26 14:05:00,21.03,21.06,21.03,21.05,18100.0,20.6444,20.6739,20.6444,20.6641,18100.0
2010-05-26 14:10:00,21.05,21.05,21.0,21.01,14000.0,20.6641,20.6641,20.615,20.6248,14000.0
2010-05-26 14:15:00,21.0,21.03,21.0,21.03,14500.0,20.615,20.6444,20.615,20.6444,14500.0
2010-05-26 14:20:00,21.03,21.04,20.97,20.99,40000.0,20.6444,20.6543,20.5855,20.6052,40000.0
2010-05-26 14:25:00,20.99,21.0,20.96,20.99,24700.0,20.6052,20.615,20.5757,20.6052,24700.0
2010-05-26 14:30:00,20.99,21.01,20.9,20.94,37600.0,20.6052,20.6248,20.5168,20.5561,37600.0
2010-05-26 14:35:00,20.94,20.96,20.88,20.94,37500.0,20.5561,20.5757,20.4972,20.5561,37500.0
2010-05-26 14:40:00,20.94,20.96,20.9,20.92,35500.0,20.5561,20.5757,20.5168,20.5365,35500.0
2010-05-26 14:45:00,20.92,20.92,20.85,20.86,29900.0,20.5365,20.5365,20.4677,20.4776,29900.0
2010-05-26 14:50:00,20.86,20.87,20.81,20.81,31800.0,20.4776,20.4874,20.4285,20.4285,31800.0
2010-05-26 14:55:00,20.82,20.87,20.82,20.86,34400.0,20.4383,20.4874,20.4383,20.4776,34400.0
2010-05-26 15:00:00,20.86,20.91,20.85,20.86,68600.0,20.4776,20.5266,20.4677,20.4776,68600.0
2010-05-26 15:05:00,20.87,20.89,20.85,20.86,53900.0,20.4874,20.507,20.4677,20.4776,53900.0
2010-05-26 15:10:00,20.85,20.91,20.85,20.91,40200.0,20.4677,20.5266,20.4677,20.5266,40200.0
2010-05-26 15:15:00,20.91,20.92,20.84,20.85,43500.0,20.5266,20.5365,20.4579,20.4677,43500.0
2010-05-26 15:20:00,20.86,20.87,20.77,20.77,45400.0,20.4776,20.4874,20.3892,20.3892,45400.0
2010-05-26 15:25:00,20.77,20.77,20.61,20.67,81000.0,20.3892,20.3892,20.2321,20.291,81000.0
2010-05-26 15:30:00,20.66,20.71,20.63,20.64,77900.0,20.2812,20.3303,20.2518,20.2616,77900.0
2010-05-26 15:35:00,20.64,20.7,20.62,20.69,73300.0,20.2616,20.3205,20.242,20.3107,73300.0
2010-05-26 15:40:00,20.7,20.79,20.7,20.78,62900.0,20.3205,20.4088,20.3205,20.399,62900.0
2010-05-26 15:45:00,20.78,20.78,20.67,20.7,111600.0,20.399,20.399,20.291,20.3205,111600.0
2010-05-26 15:50:00,20.71,20.72,20.68,20.69,90300.0,20.3303,20.3401,20.3009,20.3107,90300.0
2010-05-26 15:55:00,20.68,20.7,20.63,20.65,150800.0,20.3009,20.3205,20.2518,20.2714,150800.0
2010-05-27 09:30:00,20.6,20.7,20.01,20.51,111000.0,20.2223,20.3205,19.6431,20.134,111000.0
2010-05-27 09:35:00,20.5,20.55,20.48,20.49,99400.0,20.1242,20.1732,20.1045,20.1143,99400.0
2010-05-27 09:40:00,20.5,20.69,20.5,20.68,80900.0,20.1242,20.3107,20.1242,20.3009,80900.0
2010-05-27 09:45:00,20.69,20.78,20.67,20.73,71600.0,20.3107,20.399,20.291,20.3499,71600.0
2010-05-27 09:50:00,20.72,20.74,20.68,20.7,68600.0,20.3401,20.3598,20.3009,20.3205,68600.0
2010-05-27 09:55:00,20.7,20.74,20.68,20.71,47500.0,20.3205,20.3598,20.3009,20.3303,47500.0
2010-05-27 10:00:00,20.71,20.71,20.62,20.65,113500.0,20.3303,20.3303,20.242,20.2714,113500.0
2010-05-27 10:05:00,20.66,20.67,20.63,20.67,38000.0,20.2812,20.291,20.2518,20.291,38000.0
2010-05-27 10:10:00,20.66,20.74,20.66,20.72,17600.0,20.2812,20.3598,20.2812,20.3401,17600.0
2010-05-27 10:15:00,20.72,20.78,20.7,20.76,23500.0,20.3401,20.399,20.3205,20.3794,23500.0
2010-05-27 10:20:00,20.75,20.86,20.74,20.84,21400.0,20.3696,20.4776,20.3598,20.4579,21400.0
2010-05-27 10:25:00,20.84,20.92,20.82,20.91,35700.0,20.4579,20.5365,20.4383,20.5266,35700.0
2010-05-27 10:30:00,20.91,20.96,20.9,20.91,32000.0,20.5266,20.5757,20.5168,20.5266,32000.0
2010-05-27 10:35:00,20.92,20.94,20.87,20.87,26300.0,20.5365,20.5561,20.4874,20.4874,26300.0
2010-05-27 10:40:00,20.86,20.89,20.86,20.88,18500.0,20.4776,20.507,20.4776,20.4972,18500.0
2010-05-27 10:45:00,20.88,20.88,20.83,20.86,37800.0,20.4972,20.4972,20.4481,20.4776,37800.0
2010-05-27 10:50:00,20.87,20.91,20.86,20.91,26500.0,20.4874,20.5266,20.4776,20.5266,26500.0
2010-05-27 10:55:00,20.9,20.95,20.9,20.92,18200.0,20.5168,20.5659,20.5168,20.5365,18200.0
2010-05-27 11:00:00,20.92,20.95,20.9,20.94,34900.0,20.5365,20.5659,20.5168,20.5561,34900.0
2010-05-27 11:05:00,20.93,20.97,20.93,20.94,31300.0,20.5463,20.5855,20.5463,20.5561,31300.0
2010-05-27 11:10:00,20.95,20.96,20.9,20.91,17300.0,20.5659,20.5757,20.5168,20.5266,17300.0
2010-05-27 11:15:00,20.91,20.93,20.85,20.86,46200.0,20.5266,20.5463,20.4677,20.4776,46200.0
2010-05-27 11:20:00,20.86,20.86,20.83,20.85,34500.0,20.4776,20.4776,20.4481,20.4677,34500.0
2010-05-27 11:25:00,20.84,20.87,20.83,20.85,43800.0,20.4579,20.4874,20.4481,20.4677,43800.0
2010-05-27 11:30:00,20.86,20.86,20.76,20.76,26600.0,20.4776,20.4776,20.3794,20.3794,26600.0
2010-05-27 11:35:00,20.77,20.77,20.67,20.67,32600.0,20.3892,20.3892,20.291,20.291,32600.0
2010-05-27 11:40:00,20.67,20.67,20.61,20.62,52500.0,20.291,20.291,20.2321,20.242,52500.0
2010-05-27 11:45:00,20.62,20.65,20.61,20.62,36100.0,20.242,20.2714,20.2321,20.242,36100.0
2010-05-27 11:50:00,20.63,20.68,20.62,20.67,52000.0,20.2518,20.3009,20.242,20.291,52000.0
2010-05-27 11:55:00,20.68,20.74,20.67,20.72,37700.0,20.3009,20.3598,20.291,20.3401,37700.0
2010-05-27 12:00:00,20.72,20.73,20.68,20.71,35900.0,20.3401,20.3499,20.3009,20.3303,35900.0
2010-05-27 12:05:00,20.7,20.71,20.67,20.67,21000.0,20.3205,20.3303,20.291,20.291,21000.0
2010-05-27 12:10:00,20.68,20.7,20.66,20.7,29100.0,20.3009,20.3205,20.2812,20.3205,29100.0
2010-05-27 12:15:00,20.69,20.7,20.67,20.68,25100.0,20.3107,20.3205,20.291,20.3009,25100.0
2010-05-27 12:20:00,20.68,20.68,20.63,20.65,25300.0,20.3009,20.3009,20.2518,20.2714,25300.0
2010-05-27 12:25:00,20.65,20.66,20.62,20.64,32100.0,20.2714,20.2812,20.242,20.2616,32100.0
2010-05-27 12:30:00,20.64,20.65,20.62,20.63,34500.0,20.2616,20.2714,20.242,20.2518,34500.0
2010-05-27 12:35:00,20.63,20.65,20.62,20.64,15400.0,20.2518,20.2714,20.242,20.2616,15400.0
2010-05-27 12:40:00,20.64,20.65,20.6,20.61,21200.0,20.2616,20.2714,20.2223,20.2321,21200.0
2010-05-27 12:45:00,20.61,20.62,20.61,20.62,16700.0,20.2321,20.242,20.2321,20.242,16700.0
2010-05-27 12:50:00,20.62,20.62,20.58,20.59,25300.0,20.242,20.242,20.2027,20.2125,25300.0
2010-05-27 12:55:00,20.59,20.61,20.59,20.6,29100.0,20.2125,20.2321,20.2125,20.2223,29100.0
2010-05-27 13:00:00,20.6,20.6,20.55,20.57,36000.0,20.2223,20.2223,20.1732,20.1929,36000.0
2010-05-27 13:05:00,20.56,20.57,20.48,20.5,32500.0,20.1831,20.1929,20.1045,20.1242,32500.0
2010-05-27 13:10:00,20.5,20.53,20.5,20.53,20700.0,20.1242,20.1536,20.1242,20.1536,20700.0
2010-05-27 13:15:00,20.52,20.57,20.52,20.57,8800.0,20.1438,20.1929,20.1438,20.1929,8800.0
2010-05-27 13:20:00,20.56,20.6,20.56,20.6,18700.0,20.1831,20.2223,20.1831,20.2223,18700.0
2010-05-27 13:25:00,20.6,20.6,20.59,20.59,26700.0,20.2223,20.2223,20.2125,20.2125,26700.0
2010-05-27 13:30:00,20.58,20.59,20.56,20.56,13300.0,20.2027,20.2125,20.1831,20.1831,13300.0
2010-05-27 13:35:00,20.56,20.61,20.56,20.58,48100.0,20.1831,20.2321,20.1831,20.2027,48100.0
2010-05-27 13:40:00,20.57,20.59,20.55,20.56,31500.0,20.1929,20.2125,20.1732,20.1831,31500.0
2010-05-27 13:45:00,20.56,20.56,20.53,20.56,25700.0,20.1831,20.1831,20.1536,20.1831,25700.0
2010-05-27 13:50:00,20.56,20.59,20.55,20.59,36000.0,20.1831,20.2125,20.1732,20.2125,36000.0
2010-05-27 13:55:00,20.59,20.61,20.58,20.59,50500.0,20.2125,20.2321,20.2027,20.2125,50500.0
2010-05-27 14:00:00,20.59,20.62,20.59,20.6,51400.0,20.2125,20.242,20.2125,20.2223,51400.0
2010-05-27 14:05:00,20.6,20.66,20.59,20.64,63900.0,20.2223,20.2812,20.2125,20.2616,63900.0
2010-05-27 14:10:00,20.64,20.66,20.63,20.64,31600.0,20.2616,20.2812,20.2518,20.2616,31600.0
2010-05-27 14:15:00,20.64,20.65,20.62,20.63,30600.0,20.2616,20.2714,20.242,20.2518,30600.0
2010-05-27 14:20:00,20.63,20.67,20.62,20.67,39500.0,20.2518,20.291,20.242,20.291,39500.0
2010-05-27 14:25:00,20.67,20.67,20.66,20.66,10000.0,20.291,20.291,20.2812,20.2812,10000.0
2010-05-27 14:30:00,20.67,20.67,20.63,20.64,38600.0,20.291,20.291,20.2518,20.2616,38600.0
2010-05-27 14:35:00,20.64,20.65,20.63,20.65,31300.0,20.2616,20.2714,20.2518,20.2714,31300.0
2010-05-27 14:40:00,20.65,20.65,20.64,20.65,23800.0,20.2714,20.2714,20.2616,20.2714,23800.0
2010-05-27 14:45:00,20.65,20.65,20.6,20.62,54700.0,20.2714,20.2714,20.2223,20.242,54700.0
2010-05-27 14:50:00,20.61,20.62,20.58,20.59,33200.0,20.2321,20.242,20.2027,20.2125,33200.0
2010-05-27 14:55:00,20.59,20.6,20.58,20.59,28600.0,20.2125,20.2223,20.2027,20.2125,28600.0
2010-05-27 15:00:00,20.6,20.64,20.59,20.64,39200.0,20.2223,20.2616,20.2125,20.2616,39200.0
2010-05-27 15:05:00,20.64,20.65,20.64,20.64,28300.0,20.2616,20.2714,20.2616,20.2616,28300.0
2010-05-27 15:10:00,20.65,20.69,20.64,20.68,43800.0,20.2714,20.3107,20.2616,20.3009,43800.0
2010-05-27 15:15:00,20.68,20.71,20.68,20.69,44200.0,20.3009,20.3303,20.3009,20.3107,44200.0
2010-05-27 15:20:00,20.68,20.69,20.64,20.66,47600.0,20.3009,20.3107,20.2616,20.2812,47600.0
2010-05-27 15:25:00,20.66,20.66,20.64,20.66,65200.0,20.2812,20.2812,20.2616,20.2812,65200.0
2010-05-27 15:30:00,20.66,20.69,20.65,20.67,85300.0,20.2812,20.3107,20.2714,20.291,85300.0
2010-05-27 15:35:00,20.67,20.73,20.67,20.72,109800.0,20.291,20.3499,20.291,20.3401,109800.0
2010-05-27 15:40:00,20.72,20.82,20.72,20.82,134800.0,20.3401,20.4383,20.3401,20.4383,134800.0
2010-05-27 15:45:00,20.81,20.82,20.8,20.8,75800.0,20.4285,20.4383,20.4187,20.4187,75800.0
2010-05-27 15:50:00,20.8,20.84,20.8,20.84,81500.0,20.4187,20.4579,20.4187,20.4579,81500.0
2010-05-27 15:55:00,20.84,20.88,20.83,20.87,153700.0,20.4579,20.4972,20.4481,20.4874,153700.0
2010-05-28 09:30:00,20.86,20.95,20.81,20.89,29800.0,20.4776,20.5659,20.4285,20.507,29800.0
2010-05-28 09:35:00,20.88,20.88,20.79,20.84,15300.0,20.4972,20.4972,20.4088,20.4579,15300.0
2010-05-28 09:40:00,20.82,20.85,20.69,20.7,14600.0,20.4383,20.4677,20.3107,20.3205,14600.0
2010-05-28 09:45:00,20.69,20.78,20.68,20.76,26400.0,20.3107,20.399,20.3009,20.3794,26400.0
2010-05-28 09:50:00,20.74,20.74,20.66,20.7,25000.0,20.3598,20.3598,20.2812,20.3205,25000.0
2010-05-28 09:55:00,20.71,20.76,20.65,20.75,22500.0,20.3303,20.3794,20.2714,20.3696,22500.0
2010-05-28 10:00:00,20.76,20.84,20.76,20.84,14100.0,20.3794,20.4579,20.3794,20.4579,14100.0
2010-05-28 10:05:00,20.83,20.89,20.81,20.89,18300.0,20.4481,20.507,20.4285,20.507,18300.0
2010-05-28 10:10:00,20.88,20.93,20.86,20.9,25300.0,20.4972,20.5463,20.4776,20.5168,25300.0
2010-05-28 10:15:00,20.9,20.95,20.9,20.93,18500.0,20.5168,20.5659,20.5168,20.5463,18500.0
2010-05-28 10:20:00,20.94,20.96,20.85,20.86,16900.0,20.5561,20.5757,20.4677,20.4776,16900.0
2010-05-28 10:25:00,20.86,20.9,20.85,20.87,15700.0,20.4776,20.5168,20.4677,20.4874,15700.0
2010-05-28 10:30:00,20.86,20.92,20.86,20.9,21300.0,20.4776,20.5365,20.4776,20.5168,21300.0
2010-05-28 10:35:00,20.9,20.92,20.85,20.85,24600.0,20.5168,20.5365,20.4677,20.4677,24600.0
2010-05-28 10:40:00,20.86,20.86,20.81,20.82,26400.0,20.4776,20.4776,20.4285,20.4383,26400.0
2010-05-28 10:45:00,20.83,20.86,20.73,20.74,17000.0,20.4481,20.4776,20.3499,20.3598,17000.0
2010-05-28 10:50:00,20.74,20.82,20.74,20.79,37800.0,20.3598,20.4383,20.3598,20.4088,37800.0
2010-05-28 10:55:00,20.8,20.83,20.8,20.82,25900.0,20.4187,20.4481,20.4187,20.4383,25900.0
2010-05-28 11:00:00,20.82,20.85,20.8,20.82,15200.0,20.4383,20.4677,20.4187,20.4383,15200.0
2010-05-28 11:05:00,20.81,20.84,20.77,20.83,23600.0,20.4285,20.4579,20.3892,20.4481,23600.0
2010-05-28 11:10:00,20.83,20.87,20.76,20.76,31100.0,20.4481,20.4874,20.3794,20.3794,31100.0
2010-05-28 11:15:00,20.77,20.79,20.75,20.79,34200.0,20.3892,20.4088,20.3696,20.4088,34200.0
2010-05-28 11:20:00,20.78,20.79,20.72,20.73,15100.0,20.399,20.4088,20.3401,20.3499,15100.0
2010-05-28 11:25:00,20.73,20.75,20.72,20.74,15400.0,20.3499,20.3696,20.3401,20.3598,15400.0
2010-05-28 11:30:00,20.74,20.74,20.71,20.73,13800.0,20.3598,20.3598,20.3303,20.3499,13800.0
2010-05-28 11:35:00,20.73,20.73,20.71,20.73,11700.0,20.3499,20.3499,20.3303,20.3499,11700.0
2010-05-28 11:40:00,20.72,20.83,20.72,20.83,19100.0,20.3401,20.4481,20.3401,20.4481,19100.0
2010-05-28 11:45:00,20.82,20.87,20.82,20.87,19500.0,20.4383,20.4874,20.4383,20.4874,19500.0
2010-05-28 11:50:00,20.86,20.86,20.82,20.83,12600.0,20.4776,20.4776,20.4383,20.4481,12600.0
2010-05-28 11:55:00,20.82,20.82,20.79,20.82,9800.0,20.4383,20.4383,20.4088,20.4383,9800.0
2010-05-28 12:00:00,20.82,20.86,20.8,20.84,28700.0,20.4383,20.4776,20.4187,20.4579,28700.0
2010-05-28 12:05:00,20.84,20.88,20.83,20.88,24000.0,20.4579,20.4972,20.4481,20.4972,24000.0
2010-05-28 12:10:00,20.88,20.89,20.87,20.87,8600.0,20.4972,20.507,20.4874,20.4874,8600.0
2010-05-28 12:15:00,20.86,20.88,20.84,20.87,17400.0,20.4776,20.4972,20.4579,20.4874,17400.0
2010-05-28 12:20:00,20.87,20.9,20.87,20.88,7500.0,20.4874,20.5168,20.4874,20.4972,7500.0
2010-05-28 12:25:00,20.88,20.89,20.86,20.86,8600.0,20.4972,20.507,20.4776,20.4776,8600.0
2010-05-28 12:30:00,20.86,20.87,20.84,20.85,16100.0,20.4776,20.4874,20.4579,20.4677,16100.0
2010-05-28 12:35:00,20.86,20.86,20.66,20.68,123800.0,20.4776,20.4776,20.2812,20.3009,123800.0
2010-05-28 12:40:00,20.67,20.78,20.66,20.68,50000.0,20.291,20.399,20.2812,20.3009,50000.0
2010-05-28 12:45:00,20.67,20.72,20.63,20.71,67200.0,20.291,20.3401,20.2518,20.3303,67200.0
2010-05-28 12:50:00,20.72,20.74,20.67,20.73,41300.0,20.3401,20.3598,20.291,20.3499,41300.0
2010-05-28 12:55:00,20.73,20.74,20.7,20.72,31500.0,20.3499,20.3598,20.3205,20.3401,31500.0
2010-05-28 13:00:00,20.73,20.79,20.73,20.76,29100.0,20.3499,20.4088,20.3499,20.3794,29100.0
2010-05-28 13:05:00,20.77,20.77,20.71,20.73,22300.0,20.3892,20.3892,20.3303,20.3499,22300.0
2010-05-28 13:10:00,20.72,20.76,20.71,20.75,28700.0,20.3401,20.3794,20.3303,20.3696,28700.0
2010-05-28 13:15:00,20.75,20.78,20.73,20.78,25400.0,20.3696,20.399,20.3499,20.399,25400.0
2010-05-28 13:20:00,20.77,20.78,20.73,20.76,22700.0,20.3892,20.399,20.3499,20.3794,22700.0
2010-05-28 13:25:00,20.77,20.79,20.74,20.75,21700.0,20.3892,20.4088,20.3598,20.3696,21700.0
2010-05-28 13:30:00,20.75,20.78,20.73,20.74,26300.0,20.3696,20.399,20.3499,20.3598,26300.0
2010-05-28 13:35:00,20.73,20.76,20.72,20.73,15500.0,20.3499,20.3794,20.3401,20.3499,15500.0
2010-05-28 13:40:00,20.73,20.74,20.71,20.71,11400.0,20.3499,20.3598,20.3303,20.3303,11400.0
2010-05-28 13:45:00,20.71,20.71,20.65,20.68,19600.0,20.3303,20.3303,20.2714,20.3009,19600.0
2010-05-28 13:50:00,20.68,20.69,20.66,20.69,19400.0,20.3009,20.3107,20.2812,20.3107,19400.0
2010-05-28 13:55:00,20.68,20.7,20.63,20.64,28700.0,20.3009,20.3205,20.2518,20.2616,28700.0
2010-05-28 14:00:00,20.64,20.65,20.6,20.6,31400.0,20.2616,20.2714,20.2223,20.2223,31400.0
2010-05-28 14:05:00,20.6,20.61,20.54,20.58,33200.0,20.2223,20.2321,20.1634,20.2027,33200.0
2010-05-28 14:10:00,20.59,20.61,20.56,20.58,24000.0,20.2125,20.2321,20.1831,20.2027,24000.0
2010-05-28 14:15:00,20.58,20.62,20.57,20.62,34300.0,20.2027,20.242,20.1929,20.242,34300.0
2010-05-28 14:20:00,20.62,20.64,20.6,20.61,30500.0,20.242,20.2616,20.2223,20.2321,30500.0
2010-05-28 14:25:00,20.61,20.65,20.61,20.64,12800.0,20.2321,20.2714,20.2321,20.2616,12800.0
2010-05-28 14:30:00,20.65,20.65,20.63,20.64,16300.0,20.2714,20.2714,20.2518,20.2616,16300.0
2010-05-28 14:35:00,20.65,20.68,20.63,20.68,23000.0,20.2714,20.3009,20.2518,20.3009,23000.0
2010-05-28 14:40:00,20.68,20.76,20.68,20.75,88300.0,20.3009,20.3794,20.3009,20.3696,88300.0
2010-05-28 14:45:00,20.75,20.88,20.75,20.85,75900.0,20.3696,20.4972,20.3696,20.4677,75900.0
2010-05-28 14:50:00,20.85,20.91,20.85,20.89,47300.0,20.4677,20.5266,20.4677,20.507,47300.0
2010-05-28 14:55:00,20.91,20.91,20.83,20.85,18500.0,20.5266,20.5266,20.4481,20.4677,18500.0
2010-05-28 15:00:00,20.85,20.86,20.81,20.83,21800.0,20.4677,20.4776,20.4285,20.4481,21800.0
2010-05-28 15:05:00,20.84,20.88,20.81,20.83,26900.0,20.4579,20.4972,20.4285,20.4481,26900.0
2010-05-28 15:10:00,20.83,20.89,20.82,20.85,20000.0,20.4481,20.507,20.4383,20.4677,20000.0
2010-05-28 15:15:00,20.85,20.9,20.84,20.89,38400.0,20.4677,20.5168,20.4579,20.507,38400.0
2010-05-28 15:20:00,20.88,20.92,20.88,20.92,42800.0,20.4972,20.5365,20.4972,20.5365,42800.0
2010-05-28 15:25:00,20.92,20.94,20.9,20.92,37000.0,20.5365,20.5561,20.5168,20.5365,37000.0
2010-05-28 15:30:00,20.92,20.95,20.92,20.93,34600.0,20.5365,20.5659,20.5365,20.5463,34600.0
2010-05-28 15:35:00,20.93,20.93,20.89,20.9,38000.0,20.5463,20.5463,20.507,20.5168,38000.0
2010-05-28 15:40:00,20.9,20.93,20.87,20.9,60900.0,20.5168,20.5463,20.4874,20.5168,60900.0
2010-05-28 15:45:00,20.89,20.91,20.74,20.83,146700.0,20.507,20.5266,20.3598,20.4481,146700.0
2010-05-28 15:50:00,20.83,20.87,20.79,20.85,64300.0,20.4481,20.4874,20.4088,20.4677,64300.0
2010-05-28 15:55:00,20.85,20.86,20.7,20.71,150100.0,20.4677,20.4776,20.3205,20.3303,150100.0
2010-06-01 09:30:00,20.54,20.59,20.37,20.51,28700.0,20.1634,20.2125,19.9965,20.134,28700.0
2010-06-01 09:35:00,20.54,20.55,20.4,20.46,22800.0,20.1634,20.1732,20.026,20.0849,22800.0
2010-06-01 09:40:00,20.46,20.55,20.46,20.54,15200.0,20.0849,20.1732,20.0849,20.1634,15200.0
2010-06-01 09:45:00,20.54,20.54,20.43,20.43,22100.0,20.1634,20.1634,20.0554,20.0554,22100.0
2010-06-01 09:50:00,20.44,20.51,20.43,20.45,29700.0,20.0653,20.134,20.0554,20.0751,29700.0
2010-06-01 09:55:00,20.46,20.48,20.4,20.4,11500.0,20.0849,20.1045,20.026,20.026,11500.0
2010-06-01 10:00:00,20.41,20.67,20.41,20.64,46800.0,20.0358,20.291,20.0358,20.2616,46800.0
2010-06-01 10:05:00,20.65,20.67,20.55,20.57,45100.0,20.2714,20.291,20.1732,20.1929,45100.0
2010-06-01 10:10:00,20.57,20.63,20.57,20.59,24400.0,20.1929,20.2518,20.1929,20.2125,24400.0
2010-06-01 10:15:00,20.59,20.66,20.58,20.66,18700.0,20.2125,20.2812,20.2027,20.2812,18700.0
2010-06-01 10:20:00,20.66,20.73,20.64,20.7,37800.0,20.2812,20.3499,20.2616,20.3205,37800.0
2010-06-01 10:25:00,20.7,20.79,20.69,20.73,18200.0,20.3205,20.4088,20.3107,20.3499,18200.0
2010-06-01 10:30:00,20.74,20.8,20.74,20.76,36800.0,20.3598,20.4187,20.3598,20.3794,36800.0
2010-06-01 10:35:00,20.76,20.79,20.73,20.75,24000.0,20.3794,20.4088,20.3499,20.3696,24000.0
2010-06-01 10:40:00,20.74,20.76,20.66,20.66,23400.0,20.3598,20.3794,20.2812,20.2812,23400.0
2010-06-01 10:45:00,20.67,20.68,20.62,20.64,24300.0,20.291,20.3009,20.242,20.2616,24300.0
2010-06-01 10:50:00,20.66,20.66,20.62,20.62,13600.0,20.2812,20.2812,20.242,20.242,13600.0
2010-06-01 10:55:00,20.62,20.63,20.6,20.6,14900.0,20.242,20.2518,20.2223,20.2223,14900.0
2010-06-01 11:00:00,20.6,20.61,20.57,20.59,22800.0,20.2223,20.2321,20.1929,20.2125,22800.0
2010-06-01 11:05:00,20.58,20.58,20.54,20.56,16000.0,20.2027,20.2027,20.1634,20.1831,16000.0
2010-06-01 11:10:00,20.56,20.57,20.52,20.53,16700.0,20.1831,20.1929,20.1438,20.1536,16700.0
2010-06-01 11:15:00,20.53,20.56,20.5,20.53,11700.0,20.1536,20.1831,20.1242,20.1536,11700.0
2010-06-01 11:20:00,20.53,20.57,20.53,20.57,17000.0,20.1536,20.1929,20.1536,20.1929,17000.0
2010-06-01 11:25:00,20.57,20.6,20.55,20.58,13600.0,20.1929,20.2223,20.1732,20.2027,13600.0
2010-06-01 11:30:00,20.58,20.62,20.57,20.59,27800.0,20.2027,20.242,20.1929,20.2125,27800.0
2010-06-01 11:35:00,20.59,20.63,20.55,20.6,72000.0,20.2125,20.2518,20.1732,20.2223,72000.0
2010-06-01 11:40:00,20.6,20.61,20.52,20.54,32400.0,20.2223,20.2321,20.1438,20.1634,32400.0
2010-06-01 11:45:00,20.53,20.6,20.48,20.6,58400.0,20.1536,20.2223,20.1045,20.2223,58400.0
2010-06-01 11:50:00,20.6,20.6,20.51,20.53,36800.0,20.2223,20.2223,20.134,20.1536,36800.0
2010-06-01 11:55:00,20.53,20.56,20.47,20.47,39100.0,20.1536,20.1831,20.0947,20.0947,39100.0
2010-06-01 12:00:00,20.48,20.53,20.47,20.53,19400.0,20.1045,20.1536,20.0947,20.1536,19400.0
2010-06-01 12:05:00,20.53,20.53,20.49,20.49,17100.0,20.1536,20.1536,20.1143,20.1143,17100.0
2010-06-01 12:10:00,20.49,20.54,20.47,20.5,50800.0,20.1143,20.1634,20.0947,20.1242,50800.0
2010-06-01 12:15:00,20.5,20.56,20.49,20.56,22300.0,20.1242,20.1831,20.1143,20.1831,22300.0
2010-06-01 12:20:00,20.56,20.56,20.54,20.56,11500.0,20.1831,20.1831,20.1634,20.1831,11500.0
2010-06-01 12:25:00,20.57,20.61,20.57,20.6,9300.0,20.1929,20.2321,20.1929,20.2223,9300.0
2010-06-01 12:30:00,20.6,20.6,20.55,20.59,15300.0,20.2223,20.2223,20.1732,20.2125,15300.0
2010-06-01 12:35:00,20.6,20.61,20.57,20.58,14000.0,20.2223,20.2321,20.1929,20.2027,14000.0
2010-06-01 12:40:00,20.59,20.6,20.55,20.55,10200.0,20.2125,20.2223,20.1732,20.1732,10200.0
2010-06-01 12:45:00,20.56,20.57,20.53,20.53,28600.0,20.1831,20.1929,20.1536,20.1536,28600.0
2010-06-01 12:50:00,20.53,20.58,20.53,20.56,34400.0,20.1536,20.2027,20.1536,20.1831,34400.0
2010-06-01 12:55:00,20.57,20.58,20.51,20.51,13800.0,20.1929,20.2027,20.134,20.134,13800.0
2010-06-01 13:00:00,20.52,20.58,20.52,20.57,30900.0,20.1438,20.2027,20.1438,20.1929,30900.0
2010-06-01 13:05:00,20.57,20.62,20.56,20.62,57100.0,20.1929,20.242,20.1831,20.242,57100.0
2010-06-01 13:10:00,20.62,20.69,20.62,20.67,35100.0,20.242,20.3107,20.242,20.291,35100.0
2010-06-01 13:15:00,20.67,20.72,20.67,20.7,45900.0,20.291,20.3401,20.291,20.3205,45900.0
2010-06-01 13:20:00,20.7,20.71,20.68,20.7,30800.0,20.3205,20.3303,20.3009,20.3205,30800.0
2010-06-01 13:25:00,20.7,20.71,20.69,20.69,14200.0,20.3205,20.3303,20.3107,20.3107,14200.0
2010-06-01 13:30:00,20.7,20.74,20.69,20.72,24300.0,20.3205,20.3598,20.3107,20.3401,24300.0
2010-06-01 13:35:00,20.72,20.73,20.69,20.72,24100.0,20.3401,20.3499,20.3107,20.3401,24100.0
2010-06-01 13:40:00,20.72,20.72,20.67,20.69,22600.0,20.3401,20.3401,20.291,20.3107,22600.0
2010-06-01 13:45:00,20.69,20.7,20.67,20.7,16000.0,20.3107,20.3205,20.291,20.3205,16000.0
2010-06-01 13:50:00,20.69,20.69,20.62,20.63,29700.0,20.3107,20.3107,20.242,20.2518,29700.0
2010-06-01 13:55:00,20.63,20.64,20.58,20.59,31300.0,20.2518,20.2616,20.2027,20.2125,31300.0
2010-06-01 14:00:00,20.59,20.59,20.48,20.5,74300.0,20.2125,20.2125,20.1045,20.1242,74300.0
2010-06-01 14:05:00,20.5,20.54,20.47,20.49,41900.0,20.1242,20.1634,20.0947,20.1143,41900.0
2010-06-01 14:10:00,20.5,20.54,20.47,20.52,24700.0,20.1242,20.1634,20.0947,20.1438,24700.0
2010-06-01 14:15:00,20.53,20.53,20.48,20.52,37400.0,20.1536,20.1536,20.1045,20.1438,37400.0
2010-06-01 14:20:00,20.52,20.56,20.5,20.53,34600.0,20.1438,20.1831,20.1242,20.1536,34600.0
2010-06-01 14:25:00,20.53,20.56,20.5,20.53,23100.0,20.1536,20.1831,20.1242,20.1536,23100.0
2010-06-01 14:30:00,20.53,20.59,20.53,20.58,35200.0,20.1536,20.2125,20.1536,20.2027,35200.0
2010-06-01 14:35:00,20.57,20.58,20.54,20.55,27800.0,20.1929,20.2027,20.1634,20.1732,27800.0
2010-06-01 14:40:00,20.54,20.57,20.52,20.55,18400.0,20.1634,20.1929,20.1438,20.1732,18400.0
2010-06-01 14:45:00,20.54,20.61,20.54,20.59,21000.0,20.1634,20.2321,20.1634,20.2125,21000.0
2010-06-01 14:50:00,20.59,20.59,20.51,20.52,30300.0,20.2125,20.2125,20.134,20.1438,30300.0
2010-06-01 14:55:00,20.52,20.54,20.49,20.54,30100.0,20.1438,20.1634,20.1143,20.1634,30100.0
2010-06-01 15:00:00,20.55,20.56,20.5,20.53,32600.0,20.1732,20.1831,20.1242,20.1536,32600.0
2010-06-01 15:05:00,20.54,20.55,20.49,20.49,51600.0,20.1634,20.1732,20.1143,20.1143,51600.0
2010-06-01 15:10:00,20.49,20.52,20.45,20.5,46400.0,20.1143,20.1438,20.0751,20.1242,46400.0
2010-06-01 15:15:00,20.5,20.51,20.42,20.42,24900.0,20.1242,20.134,20.0456,20.0456,24900.0
2010-06-01 15:20:00,20.42,20.46,20.33,20.36,104600.0,20.0456,20.0849,19.9573,19.9867,104600.0
2010-06-01 15:25:00,20.37,20.38,20.33,20.38,68900.0,19.9965,20.0064,19.9573,20.0064,68900.0
2010-06-01 15:30:00,20.37,20.44,20.35,20.44,71100.0,19.9965,20.0653,19.9769,20.0653,71100.0
2010-06-01 15:35:00,20.43,20.47,20.42,20.44,72700.0,20.0554,20.0947,20.0456,20.0653,72700.0
2010-06-01 15:40:00,20.44,20.45,20.37,20.37,75300.0,20.0653,20.0751,19.9965,19.9965,75300.0
2010-06-01 15:45:00,20.37,20.38,20.29,20.3,114500.0,19.9965,20.0064,19.918,19.9278,114500.0
2010-06-01 15:50:00,20.31,20.31,20.25,20.28,118400.0,19.9376,19.9376,19.8787,19.9082,118400.0
2010-06-01 15:55:00,20.27,20.29,20.2,20.21,91100.0,19.8984,19.918,19.8297,19.8395,91100.0
2010-06-02 09:30:00,20.42,20.54,20.4,20.54,28100.0,20.0456,20.1634,20.026,20.1634,28100.0
2010-06-02 09:35:00,20.52,20.55,20.43,20.49,35200.0,20.1438,20.1732,20.0554,20.1143,35200.0
2010-06-02 09:40:00,20.47,20.53,20.45,20.47,15700.0,20.0947,20.1536,20.0751,20.0947,15700.0
2010-06-02 09:45:00,20.46,20.48,20.41,20.43,15100.0,20.0849,20.1045,20.0358,20.0554,15100.0
2010-06-02 09:50:00,20.43,20.43,20.36,20.4,11500.0,20.0554,20.0554,19.9867,20.026,11500.0
2010-06-02 09:55:00,20.4,20.45,20.4,20.45,9300.0,20.026,20.0751,20.026,20.0751,9300.0
2010-06-02 10:00:00,20.46,20.51,20.39,20.5,39600.0,20.0849,20.134,20.0162,20.1242,39600.0
2010-06-02 10:05:00,20.5,20.52,20.42,20.42,17900.0,20.1242,20.1438,20.0456,20.0456,17900.0
2010-06-02 10:10:00,20.43,20.49,20.36,20.39,16600.0,20.0554,20.1143,19.9867,20.0162,16600.0
2010-06-02 10:15:00,20.39,20.42,20.34,20.4,27500.0,20.0162,20.0456,19.9671,20.026,27500.0
2010-06-02 10:20:00,20.41,20.44,20.39,20.4,15600.0,20.0358,20.0653,20.0162,20.026,15600.0
2010-06-02 10:25:00,20.4,20.42,20.36,20.36,11900.0,20.026,20.0456,19.9867,19.9867,11900.0
2010-06-02 10:30:00,20.37,20.38,20.33,20.36,14200.0,19.9965,20.0064,19.9573,19.9867,14200.0
2010-06-02 10:35:00,20.37,20.41,20.34,20.36,27200.0,19.9965,20.0358,19.9671,19.9867,27200.0
2010-06-02 10:40:00,20.35,20.36,20.33,20.33,16600.0,19.9769,19.9867,19.9573,19.9573,16600.0
2010-06-02 10:45:00,20.33,20.34,20.28,20.3,20000.0,19.9573,19.9671,19.9082,19.9278,20000.0
2010-06-02 10:50:00,20.3,20.34,20.27,20.31,24100.0,19.9278,19.9671,19.8984,19.9376,24100.0
2010-06-02 10:55:00,20.31,20.35,20.27,20.33,13900.0,19.9376,19.9769,19.8984,19.9573,13900.0
2010-06-02 11:00:00,20.33,20.36,20.33,20.36,20400.0,19.9573,19.9867,19.9573,19.9867,20400.0
2010-06-02 11:05:00,20.37,20.42,20.35,20.4,18900.0,19.9965,20.0456,19.9769,20.026,18900.0
2010-06-02 11:10:00,20.4,20.42,20.36,20.37,29300.0,20.026,20.0456,19.9867,19.9965,29300.0
2010-06-02 11:15:00,20.37,20.4,20.36,20.37,16700.0,19.9965,20.026,19.9867,19.9965,16700.0
2010-06-02 11:20:00,20.37,20.4,20.35,20.35,22900.0,19.9965,20.026,19.9769,19.9769,22900.0
2010-06-02 11:25:00,20.36,20.39,20.33,20.34,23800.0,19.9867,20.0162,19.9573,19.9671,23800.0
2010-06-02 11:30:00,20.35,20.37,20.32,20.36,24200.0,19.9769,19.9965,19.9475,19.9867,24200.0
2010-06-02 11:35:00,20.35,20.4,20.35,20.37,26500.0,19.9769,20.026,19.9769,19.9965,26500.0
2010-06-02 11:40:00,20.36,20.45,20.36,20.45,22500.0,19.9867,20.0751,19.9867,20.0751,22500.0
2010-06-02 11:45:00,20.44,20.45,20.41,20.41,15200.0,20.0653,20.0751,20.0358,20.0358,15200.0
2010-06-02 11:50:00,20.42,20.43,20.37,20.38,28900.0,20.0456,20.0554,19.9965,20.0064,28900.0
2010-06-02 11:55:00,20.39,20.42,20.38,20.4,13000.0,20.0162,20.0456,20.0064,20.026,13000.0
2010-06-02 12:00:00,20.4,20.45,20.4,20.45,14000.0,20.026,20.0751,20.026,20.0751,14000.0
2010-06-02 12:05:00,20.45,20.47,20.43,20.46,16300.0,20.0751,20.0947,20.0554,20.0849,16300.0
2010-06-02 12:10:00,20.46,20.48,20.44,20.45,84600.0,20.0849,20.1045,20.0653,20.0751,84600.0
2010-06-02 12:15:00,20.44,20.45,20.35,20.35,50700.0,20.0653,20.0751,19.9769,19.9769,50700.0
2010-06-02 12:20:00,20.35,20.35,20.32,20.34,28400.0,19.9769,19.9769,19.9475,19.9671,28400.0
2010-06-02 12:25:00,20.34,20.34,20.33,20.34,8300.0,19.9671,19.9671,19.9573,19.9671,8300.0
2010-06-02 12:30:00,20.34,20.36,20.33,20.36,16200.0,19.9671,19.9867,19.9573,19.9867,16200.0
2010-06-02 12:35:00,20.37,20.37,20.34,20.34,14300.0,19.9965,19.9965,19.9671,19.9671,14300.0
2010-06-02 12:40:00,20.34,20.37,20.34,20.37,8800.0,19.9671,19.9965,19.9671,19.9965,8800.0
2010-06-02 12:45:00,20.37,20.39,20.36,20.38,3500.0,19.9965,20.0162,19.9867,20.0064,3500.0
2010-06-02 12:50:00,20.38,20.44,20.38,20.44,27100.0,20.0064,20.0653,20.0064,20.0653,27100.0
2010-06-02 12:55:00,20.43,20.46,20.43,20.45,15300.0,20.0554,20.0849,20.0554,20.0751,15300.0
2010-06-02 13:00:00,20.45,20.45,20.43,20.44,38500.0,20.0751,20.0751,20.0554,20.0653,38500.0
2010-06-02 13:05:00,20.44,20.45,20.41,20.42,17700.0,20.0653,20.0751,20.0358,20.0456,17700.0
2010-06-02 13:10:00,20.42,20.43,20.41,20.41,10900.0,20.0456,20.0554,20.0358,20.0358,10900.0
2010-06-02 13:15:00,20.41,20.42,20.36,20.37,30200.0,20.0358,20.0456,19.9867,19.9965,30200.0
2010-06-02 13:20:00,20.36,20.39,20.35,20.37,11700.0,19.9867,20.0162,19.9769,19.9965,11700.0
2010-06-02 13:25:00,20.37,20.39,20.36,20.36,12100.0,19.9965,20.0162,19.9867,19.9867,12100.0
2010-06-02 13:30:00,20.36,20.38,20.36,20.36,15800.0,19.9867,20.0064,19.9867,19.9867,15800.0
2010-06-02 13:35:00,20.36,20.37,20.33,20.34,19200.0,19.9867,19.9965,19.9573,19.9671,19200.0
2010-06-02 13:40:00,20.33,20.34,20.3,20.3,12800.0,19.9573,19.9671,19.9278,19.9278,12800.0
2010-06-02 13:45:00,20.31,20.33,20.3,20.31,15200.0,19.9376,19.9573,19.9278,19.9376,15200.0
2010-06-02 13:50:00,20.31,20.31,20.3,20.31,11700.0,19.9376,19.9376,19.9278,19.9376,11700.0
2010-06-02 13:55:00,20.3,20.31,20.25,20.25,18400.0,19.9278,19.9376,19.8787,19.8787,18400.0
2010-06-02 14:00:00,20.26,20.26,20.24,20.24,15200.0,19.8886,19.8886,19.8689,19.8689,15200.0
2010-06-02 14:05:00,20.24,20.26,20.23,20.26,24900.0,19.8689,19.8886,19.8591,19.8886,24900.0
2010-06-02 14:10:00,20.25,20.26,20.24,20.25,24000.0,19.8787,19.8886,19.8689,19.8787,24000.0
2010-06-02 14:15:00,20.24,20.26,20.22,20.23,39000.0,19.8689,19.8886,19.8493,19.8591,39000.0
2010-06-02 14:20:00,20.23,20.24,20.21,20.23,38400.0,19.8591,19.8689,19.8395,19.8591,38400.0
2010-06-02 14:25:00,20.24,20.27,20.23,20.24,30300.0,19.8689,19.8984,19.8591,19.8689,30300.0
2010-06-02 14:30:00,20.25,20.27,20.23,20.26,27300.0,19.8787,19.8984,19.8591,19.8886,27300.0
2010-06-02 14:35:00,20.27,20.31,20.26,20.31,16500.0,19.8984,19.9376,19.8886,19.9376,16500.0
2010-06-02 14:40:00,20.31,20.36,20.3,20.36,52000.0,19.9376,19.9867,19.9278,19.9867,52000.0
2010-06-02 14:45:00,20.36,20.39,20.36,20.38,17100.0,19.9867,20.0162,19.9867,20.0064,17100.0
2010-06-02 14:50:00,20.39,20.44,20.39,20.43,27100.0,20.0162,20.0653,20.0162,20.0554,27100.0
2010-06-02 14:55:00,20.42,20.45,20.42,20.43,20000.0,20.0456,20.0751,20.0456,20.0554,20000.0
2010-06-02 15:00:00,20.43,20.48,20.43,20.47,24800.0,20.0554,20.1045,20.0554,20.0947,24800.0
2010-06-02 15:05:00,20.47,20.52,20.46,20.5,45900.0,20.0947,20.1438,20.0849,20.1242,45900.0
2010-06-02 15:10:00,20.5,20.52,20.49,20.52,46300.0,20.1242,20.1438,20.1143,20.1438,46300.0
2010-06-02 15:15:00,20.52,20.53,20.49,20.49,40100.0,20.1438,20.1536,20.1143,20.1143,40100.0
2010-06-02 15:20:00,20.49,20.51,20.48,20.51,27100.0,20.1143,20.134,20.1045,20.134,27100.0
2010-06-02 15:25:00,20.51,20.54,20.49,20.54,24300.0,20.134,20.1634,20.1143,20.1634,24300.0
2010-06-02 15:30:00,20.54,20.56,20.53,20.53,39400.0,20.1634,20.1831,20.1536,20.1536,39400.0
2010-06-02 15:35:00,20.53,20.56,20.52,20.55,47000.0,20.1536,20.1831,20.1438,20.1732,47000.0
2010-06-02 15:40:00,20.55,20.57,20.54,20.57,33500.0,20.1732,20.1929,20.1634,20.1929,33500.0
2010-06-02 15:45:00,20.57,20.58,20.54,20.57,38500.0,20.1929,20.2027,20.1634,20.1929,38500.0
2010-06-02 15:50:00,20.57,20.63,20.57,20.61,74900.0,20.1929,20.2518,20.1929,20.2321,74900.0
2010-06-02 15:55:00,20.61,20.68,20.61,20.67,92300.0,20.2321,20.3009,20.2321,20.291,92300.0
2010-06-03 09:30:00,20.73,21.06,20.73,21.03,52100.0,20.3499,20.6739,20.3499,20.6444,52100.0
2010-06-03 09:35:00,21.0,21.05,21.0,21.0,68700.0,20.615,20.6641,20.615,20.615,68700.0
2010-06-03 09:40:00,21.0,21.03,20.95,21.0,63500.0,20.615,20.6444,20.5659,20.615,63500.0
2010-06-03 09:45:00,21.01,21.08,21.0,21.08,33600.0,20.6248,20.6935,20.615,20.6935,33600.0
2010-06-03 09:50:00,21.08,21.19,21.08,21.13,51700.0,20.6935,20.8015,20.6935,20.7426,51700.0
2010-06-03 09:55:00,21.12,21.21,21.12,21.2,36800.0,20.7328,20.8211,20.7328,20.8113,36800.0
2010-06-03 10:00:00,21.19,21.19,21.05,21.06,40400.0,20.8015,20.8015,20.6641,20.6739,40400.0
2010-06-03 10:05:00,21.06,21.12,21.04,21.09,19200.0,20.6739,20.7328,20.6543,20.7033,19200.0
2010-06-03 10:10:00,21.09,21.1,21.01,21.01,12200.0,20.7033,20.7132,20.6248,20.6248,12200.0
2010-06-03 10:15:00,21.02,21.04,21.0,21.02,26000.0,20.6346,20.6543,20.615,20.6346,26000.0
2010-06-03 10:20:00,21.02,21.02,20.95,20.95,25200.0,20.6346,20.6346,20.5659,20.5659,25200.0
2010-06-03 10:25:00,20.95,20.99,20.94,20.96,16000.0,20.5659,20.6052,20.5561,20.5757,16000.0
2010-06-03 10:30:00,20.96,21.04,20.94,21.03,39700.0,20.5757,20.6543,20.5561,20.6444,39700.0
2010-06-03 10:35:00,21.03,21.03,20.9,20.92,23600.0,20.6444,20.6444,20.5168,20.5365,23600.0
2010-06-03 10:40:00,20.93,20.95,20.92,20.92,6600.0,20.5463,20.5659,20.5365,20.5365,6600.0
2010-06-03 10:45:00,20.92,20.97,20.92,20.96,20800.0,20.5365,20.5855,20.5365,20.5757,20800.0
2010-06-03 10:50:00,20.95,20.99,20.95,20.97,18000.0,20.5659,20.6052,20.5659,20.5855,18000.0
2010-06-03 10:55:00,20.98,21.0,20.92,20.92,69400.0,20.5954,20.615,20.5365,20.5365,69400.0
2010-06-03 11:00:00,20.94,20.95,20.92,20.94,29100.0,20.5561,20.5659,20.5365,20.5561,29100.0
2010-06-03 11:05:00,20.95,20.98,20.94,20.94,19900.0,20.5659,20.5954,20.5561,20.5561,19900.0
2010-06-03 11:10:00,20.95,20.95,20.9,20.91,32500.0,20.5659,20.5659,20.5168,20.5266,32500.0
2010-06-03 11:15:00,20.9,20.91,20.89,20.9,12200.0,20.5168,20.5266,20.507,20.5168,12200.0
2010-06-03 11:20:00,20.9,20.91,20.86,20.87,22000.0,20.5168,20.5266,20.4776,20.4874,22000.0
2010-06-03 11:25:00,20.87,20.88,20.84,20.84,43900.0,20.4874,20.4972,20.4579,20.4579,43900.0
2010-06-03 11:30:00,20.84,20.87,20.84,20.87,31000.0,20.4579,20.4874,20.4579,20.4874,31000.0
2010-06-03 11:35:00,20.87,20.89,20.86,20.89,55500.0,20.4874,20.507,20.4776,20.507,55500.0
2010-06-03 11:40:00,20.89,20.9,20.84,20.87,35600.0,20.507,20.5168,20.4579,20.4874,35600.0
2010-06-03 11:45:00,20.87,20.91,20.87,20.89,23900.0,20.4874,20.5266,20.4874,20.507,23900.0
2010-06-03 11:50:00,20.9,20.92,20.89,20.92,22300.0,20.5168,20.5365,20.507,20.5365,22300.0
2010-06-03 11:55:00,20.92,20.92,20.89,20.91,11000.0,20.5365,20.5365,20.507,20.5266,11000.0
2010-06-03 12:00:00,20.91,20.92,20.89,20.89,10900.0,20.5266,20.5365,20.507,20.507,10900.0
2010-06-03 12:05:00,20.9,20.9,20.83,20.84,15300.0,20.5168,20.5168,20.4481,20.4579,15300.0
2010-06-03 12:10:00,20.84,20.85,20.82,20.84,12600.0,20.4579,20.4677,20.4383,20.4579,12600.0
2010-06-03 12:15:00,20.84,20.84,20.79,20.81,12600.0,20.4579,20.4579,20.4088,20.4285,12600.0
2010-06-03 12:20:00,20.81,20.81,20.73,20.73,17300.0,20.4285,20.4285,20.3499,20.3499,17300.0
2010-06-03 12:25:00,20.73,20.74,20.7,20.73,13100.0,20.3499,20.3598,20.3205,20.3499,13100.0
2010-06-03 12:30:00,20.73,20.73,20.71,20.72,20400.0,20.3499,20.3499,20.3303,20.3401,20400.0
2010-06-03 12:35:00,20.71,20.75,20.71,20.75,20600.0,20.3303,20.3696,20.3303,20.3696,20600.0
2010-06-03 12:40:00,20.75,20.76,20.74,20.76,10200.0,20.3696,20.3794,20.3598,20.3794,10200.0
2010-06-03 12:45:00,20.76,20.78,20.75,20.77,14000.0,20.3794,20.399,20.3696,20.3892,14000.0
2010-06-03 12:50:00,20.77,20.79,20.75,20.78,26100.0,20.3892,20.4088,20.3696,20.399,26100.0
2010-06-03 12:55:00,20.78,20.8,20.77,20.8,6700.0,20.399,20.4187,20.3892,20.4187,6700.0
2010-06-03 13:00:00,20.8,20.82,20.78,20.82,20000.0,20.4187,20.4383,20.399,20.4383,20000.0
2010-06-03 13:05:00,20.81,20.87,20.8,20.87,41900.0,20.4285,20.4874,20.4187,20.4874,41900.0
2010-06-03 13:10:00,20.87,20.9,20.86,20.87,18000.0,20.4874,20.5168,20.4776,20.4874,18000.0
2010-06-03 13:15:00,20.88,20.88,20.85,20.85,10900.0,20.4972,20.4972,20.4677,20.4677,10900.0
2010-06-03 13:20:00,20.85,20.86,20.85,20.86,8300.0,20.4677,20.4776,20.4677,20.4776,8300.0
2010-06-03 13:25:00,20.85,20.86,20.85,20.86,24000.0,20.4677,20.4776,20.4677,20.4776,24000.0
2010-06-03 13:30:00,20.86,20.91,20.85,20.91,21600.0,20.4776,20.5266,20.4677,20.5266,21600.0
2010-06-03 13:35:00,20.89,20.91,20.86,20.91,18300.0,20.507,20.5266,20.4776,20.5266,18300.0
2010-06-03 13:40:00,20.91,20.92,20.89,20.92,11800.0,20.5266,20.5365,20.507,20.5365,11800.0
2010-06-03 13:45:00,20.92,20.94,20.91,20.92,13800.0,20.5365,20.5561,20.5266,20.5365,13800.0
2010-06-03 13:50:00,20.93,20.94,20.89,20.9,27400.0,20.5463,20.5561,20.507,20.5168,27400.0
2010-06-03 13:55:00,20.9,20.92,20.89,20.91,23700.0,20.5168,20.5365,20.507,20.5266,23700.0
2010-06-03 14:00:00,20.9,20.94,20.9,20.92,32300.0,20.5168,20.5561,20.5168,20.5365,32300.0
2010-06-03 14:05:00,20.92,20.93,20.89,20.93,27300.0,20.5365,20.5463,20.507,20.5463,27300.0
2010-06-03 14:10:00,20.92,21.01,20.92,20.99,41200.0,20.5365,20.6248,20.5365,20.6052,41200.0
2010-06-03 14:15:00,21.0,21.04,20.98,21.0,32700.0,20.615,20.6543,20.5954,20.615,32700.0
2010-06-03 14:20:00,21.0,21.03,20.98,21.01,32500.0,20.615,20.6444,20.5954,20.6248,32500.0
2010-06-03 14:25:00,21.01,21.03,20.98,20.99,20500.0,20.6248,20.6444,20.5954,20.6052,20500.0
2010-06-03 14:30:00,20.98,21.01,20.96,21.01,42400.0,20.5954,20.6248,20.5757,20.6248,42400.0
2010-06-03 14:35:00,21.0,21.07,21.0,21.05,50600.0,20.615,20.6837,20.615,20.6641,50600.0
2010-06-03 14:40:00,21.06,21.07,21.03,21.05,26900.0,20.6739,20.6837,20.6444,20.6641,26900.0
2010-06-03 14:45:00,21.04,21.05,21.01,21.01,35600.0,20.6543,20.6641,20.6248,20.6248,35600.0
2010-06-03 14:50:00,21.01,21.04,21.01,21.02,26200.0,20.6248,20.6543,20.6248,20.6346,26200.0
2010-06-03 14:55:00,21.01,21.02,21.0,21.01,36400.0,20.6248,20.6346,20.615,20.6248,36400.0
2010-06-03 15:00:00,21.02,21.05,21.01,21.04,31900.0,20.6346,20.6641,20.6248,20.6543,31900.0
2010-06-03 15:05:00,21.03,21.04,21.01,21.03,41600.0,20.6444,20.6543,20.6248,20.6444,41600.0
2010-06-03 15:10:00,21.04,21.05,21.01,21.05,39300.0,20.6543,20.6641,20.6248,20.6641,39300.0
2010-06-03 15:15:00,21.04,21.04,20.99,21.01,43700.0,20.6543,20.6543,20.6052,20.6248,43700.0
2010-06-03 15:20:00,21.01,21.06,21.0,21.06,54300.0,20.6248,20.6739,20.615,20.6739,54300.0
2010-06-03 15:25:00,21.05,21.12,21.05,21.11,45400.0,20.6641,20.7328,20.6641,20.723,45400.0
2010-06-03 15:30:00,21.11,21.11,21.06,21.07,39700.0,20.723,20.723,20.6739,20.6837,39700.0
2010-06-03 15:35:00,21.07,21.12,21.06,21.08,55900.0,20.6837,20.7328,20.6739,20.6935,55900.0
2010-06-03 15:40:00,21.08,21.11,21.07,21.1,35200.0,20.6935,20.723,20.6837,20.7132,35200.0
2010-06-03 15:45:00,21.1,21.1,21.04,21.05,93400.0,20.7132,20.7132,20.6543,20.6641,93400.0
2010-06-03 15:50:00,21.04,21.07,21.01,21.06,81400.0,20.6543,20.6837,20.6248,20.6739,81400.0
2010-06-03 15:55:00,21.07,21.1,21.06,21.09,72300.0,20.6837,20.7132,20.6739,20.7033,72300.0
2010-06-04 09:30:00,20.6,21.02,20.6,20.94,74200.0,20.2223,20.6346,20.2223,20.5561,74200.0
2010-06-04 09:35:00,20.94,21.0,20.84,20.85,56200.0,20.5561,20.615,20.4579,20.4677,56200.0
2010-06-04 09:40:00,20.85,20.91,20.79,20.87,50300.0,20.4677,20.5266,20.4088,20.4874,50300.0
2010-06-04 09:45:00,20.85,20.85,20.73,20.82,23800.0,20.4677,20.4677,20.3499,20.4383,23800.0
2010-06-04 09:50:00,20.82,20.92,20.81,20.89,38700.0,20.4383,20.5365,20.4285,20.507,38700.0
2010-06-04 09:55:00,20.88,21.0,20.85,20.95,45000.0,20.4972,20.615,20.4677,20.5659,45000.0
2010-06-04 10:00:00,20.93,20.93,20.85,20.89,28700.0,20.5463,20.5463,20.4677,20.507,28700.0
2010-06-04 10:05:00,20.9,20.92,20.84,20.91,24500.0,20.5168,20.5365,20.4579,20.5266,24500.0
2010-06-04 10:10:00,20.91,20.98,20.89,20.97,16400.0,20.5266,20.5954,20.507,20.5855,16400.0
2010-06-04 10:15:00,20.95,20.99,20.91,20.97,45800.0,20.5659,20.6052,20.5266,20.5855,45800.0
2010-06-04 10:20:00,20.96,21.04,20.94,21.0,54000.0,20.5757,20.6543,20.5561,20.615,54000.0
2010-06-04 10:25:00,20.99,21.02,20.99,21.0,17000.0,20.6052,20.6346,20.6052,20.615,17000.0
2010-06-04 10:30:00,20.99,21.02,20.95,20.95,28100.0,20.6052,20.6346,20.5659,20.5659,28100.0
2010-06-04 10:35:00,20.95,20.98,20.92,20.96,20500.0,20.5659,20.5954,20.5365,20.5757,20500.0
2010-06-04 10:40:00,20.95,20.99,20.94,20.94,19400.0,20.5659,20.6052,20.5561,20.5561,19400.0
2010-06-04 10:45:00,20.94,20.95,20.9,20.91,25900.0,20.5561,20.5659,20.5168,20.5266,25900.0
2010-06-04 10:50:00,20.9,20.9,20.87,20.89,26800.0,20.5168,20.5168,20.4874,20.507,26800.0
2010-06-04 10:55:00,20.89,20.91,20.88,20.89,23700.0,20.507,20.5266,20.4972,20.507,23700.0
2010-06-04 11:00:00,20.89,20.91,20.88,20.88,22200.0,20.507,20.5266,20.4972,20.4972,22200.0
2010-06-04 11:05:00,20.89,20.95,20.88,20.95,53700.0,20.507,20.5659,20.4972,20.5659,53700.0
2010-06-04 11:10:00,20.96,20.98,20.93,20.97,50100.0,20.5757,20.5954,20.5463,20.5855,50100.0
2010-06-04 11:15:00,20.98,21.01,20.98,21.0,80400.0,20.5954,20.6248,20.5954,20.615,80400.0
2010-06-04 11:20:00,21.0,21.01,20.95,20.95,44500.0,20.615,20.6248,20.5659,20.5659,44500.0
2010-06-04 11:25:00,20.95,20.96,20.95,20.95,12800.0,20.5659,20.5757,20.5659,20.5659,12800.0
2010-06-04 11:30:00,20.95,20.96,20.94,20.95,20500.0,20.5659,20.5757,20.5561,20.5659,20500.0
2010-06-04 11:35:00,20.95,21.0,20.95,20.98,42400.0,20.5659,20.615,20.5659,20.5954,42400.0
2010-06-04 11:40:00,20.98,21.02,20.98,21.0,30500.0,20.5954,20.6346,20.5954,20.615,30500.0
2010-06-04 11:45:00,21.01,21.04,21.01,21.04,18500.0,20.6248,20.6543,20.6248,20.6543,18500.0
2010-06-04 11:50:00,21.03,21.04,21.02,21.02,23900.0,20.6444,20.6543,20.6346,20.6346,23900.0
2010-06-04 11:55:00,21.03,21.05,21.03,21.03,37300.0,20.6444,20.6641,20.6444,20.6444,37300.0
2010-06-04 12:00:00,21.03,21.03,20.97,20.97,43800.0,20.6444,20.6444,20.5855,20.5855,43800.0
2010-06-04 12:05:00,20.96,20.96,20.91,20.96,59100.0,20.5757,20.5757,20.5266,20.5757,59100.0
2010-06-04 12:10:00,20.96,21.0,20.96,20.99,36300.0,20.5757,20.615,20.5757,20.6052,36300.0
2010-06-04 12:15:00,20.99,21.01,20.97,20.99,42200.0,20.6052,20.6248,20.5855,20.6052,42200.0
2010-06-04 12:20:00,20.99,21.0,20.99,20.99,10400.0,20.6052,20.615,20.6052,20.6052,10400.0
2010-06-04 12:25:00,21.0,21.01,20.98,20.98,31600.0,20.615,20.6248,20.5954,20.5954,31600.0
2010-06-04 12:30:00,20.98,20.98,20.92,20.92,136000.0,20.5954,20.5954,20.5365,20.5365,136000.0
2010-06-04 12:35:00,20.93,20.94,20.9,20.91,15500.0,20.5463,20.5561,20.5168,20.5266,15500.0
2010-06-04 12:40:00,20.9,20.9,20.86,20.87,37500.0,20.5168,20.5168,20.4776,20.4874,37500.0
2010-06-04 12:45:00,20.87,20.92,20.86,20.92,34400.0,20.4874,20.5365,20.4776,20.5365,34400.0
2010-06-04 12:50:00,20.92,20.97,20.92,20.96,39300.0,20.5365,20.5855,20.5365,20.5757,39300.0
2010-06-04 12:55:00,20.96,20.96,20.93,20.93,9600.0,20.5757,20.5757,20.5463,20.5463,9600.0
2010-06-04 13:00:00,20.94,20.96,20.91,20.96,28700.0,20.5561,20.5757,20.5266,20.5757,28700.0
2010-06-04 13:05:00,20.95,20.96,20.92,20.96,61000.0,20.5659,20.5757,20.5365,20.5757,61000.0
2010-06-04 13:10:00,20.96,20.98,20.95,20.97,56500.0,20.5757,20.5954,20.5659,20.5855,56500.0
2010-06-04 13:15:00,20.97,20.99,20.96,20.99,43100.0,20.5855,20.6052,20.5757,20.6052,43100.0
2010-06-04 13:20:00,20.98,20.99,20.96,20.97,73900.0,20.5954,20.6052,20.5757,20.5855,73900.0
2010-06-04 13:25:00,20.97,20.99,20.97,20.97,31800.0,20.5855,20.6052,20.5855,20.5855,31800.0
2010-06-04 13:30:00,20.97,21.02,20.97,21.0,48200.0,20.5855,20.6346,20.5855,20.615,48200.0
2010-06-04 13:35:00,21.0,21.04,21.0,21.01,79400.0,20.615,20.6543,20.615,20.6248,79400.0
2010-06-04 13:40:00,21.01,21.04,21.0,21.02,83700.0,20.6248,20.6543,20.615,20.6346,83700.0
2010-06-04 13:45:00,21.04,21.04,21.02,21.03,45000.0,20.6543,20.6543,20.6346,20.6444,45000.0
2010-06-04 13:50:00,21.02,21.06,21.01,21.04,94600.0,20.6346,20.6739,20.6248,20.6543,94600.0
2010-06-04 13:55:00,21.03,21.12,21.03,21.09,156100.0,20.6444,20.7328,20.6444,20.7033,156100.0
2010-06-04 14:00:00,21.09,21.13,21.07,21.11,113700.0,20.7033,20.7426,20.6837,20.723,113700.0
2010-06-04 14:05:00,21.11,21.13,21.1,21.1,93300.0,20.723,20.7426,20.7132,20.7132,93300.0
2010-06-04 14:10:00,21.1,21.12,21.1,21.11,81000.0,20.7132,20.7328,20.7132,20.723,81000.0
2010-06-04 14:15:00,21.11,21.13,21.09,21.09,54100.0,20.723,20.7426,20.7033,20.7033,54100.0
2010-06-04 14:20:00,21.09,21.15,21.09,21.14,127700.0,20.7033,20.7622,20.7033,20.7524,127700.0
2010-06-04 14:25:00,21.13,21.16,21.12,21.15,268400.0,20.7426,20.7721,20.7328,20.7622,268400.0
2010-06-04 14:30:00,21.14,21.19,21.13,21.18,209400.0,20.7524,20.8015,20.7426,20.7917,209400.0
2010-06-04 14:35:00,21.19,21.19,21.11,21.12,248100.0,20.8015,20.8015,20.723,20.7328,248100.0
2010-06-04 14:40:00,21.12,21.13,21.09,21.09,121300.0,20.7328,20.7426,20.7033,20.7033,121300.0
2010-06-04 14:45:00,21.09,21.1,20.96,20.97,172000.0,20.7033,20.7132,20.5757,20.5855,172000.0
2010-06-04 14:50:00,20.96,20.98,20.91,20.91,145100.0,20.5757,20.5954,20.5266,20.5266,145100.0
2010-06-04 14:55:00,20.91,20.93,20.89,20.91,112100.0,20.5266,20.5463,20.507,20.5266,112100.0
2010-06-04 15:00:00,20.9,21.03,20.9,21.02,99000.0,20.5168,20.6444,20.5168,20.6346,99000.0
2010-06-04 15:05:00,21.02,21.02,20.97,20.99,242900.0,20.6346,20.6346,20.5855,20.6052,242900.0
2010-06-04 15:10:00,20.99,21.03,20.99,21.01,116200.0,20.6052,20.6444,20.6052,20.6248,116200.0
2010-06-04 15:15:00,21.01,21.06,21.0,21.04,107400.0,20.6248,20.6739,20.615,20.6543,107400.0
2010-06-04 15:20:00,21.03,21.06,21.0,21.0,83300.0,20.6444,20.6739,20.615,20.615,83300.0
2010-06-04 15:25:00,20.99,21.0,20.91,20.91,50800.0,20.6052,20.615,20.5266,20.5266,50800.0
2010-06-04 15:30:00,20.92,20.96,20.89,20.93,99200.0,20.5365,20.5757,20.507,20.5463,99200.0
2010-06-04 15:35:00,20.92,20.94,20.91,20.93,86800.0,20.5365,20.5561,20.5266,20.5463,86800.0
2010-06-04 15:40:00,20.93,20.94,20.8,20.86,139700.0,20.5463,20.5561,20.4187,20.4776,139700.0
2010-06-04 15:45:00,20.86,20.94,20.86,20.92,162400.0,20.4776,20.5561,20.4776,20.5365,162400.0
2010-06-04 15:50:00,20.92,20.94,20.78,20.83,178100.0,20.5365,20.5561,20.399,20.4481,178100.0
2010-06-04 15:55:00,20.82,20.87,20.81,20.87,276500.0,20.4383,20.4874,20.4285,20.4874,276500.0
2010-06-07 09:30:00,20.91,20.91,20.71,20.72,22900.0,20.5266,20.5266,20.3303,20.3401,22900.0
2010-06-07 09:35:00,20.74,20.76,20.6,20.67,40600.0,20.3598,20.3794,20.2223,20.291,40600.0
2010-06-07 09:40:00,20.66,20.66,20.52,20.52,30600.0,20.2812,20.2812,20.1438,20.1438,30600.0
2010-06-07 09:45:00,20.52,20.6,20.5,20.6,15800.0,20.1438,20.2223,20.1242,20.2223,15800.0
2010-06-07 09:50:00,20.59,20.68,20.58,20.66,13400.0,20.2125,20.3009,20.2027,20.2812,13400.0
2010-06-07 09:55:00,20.68,20.72,20.66,20.67,29400.0,20.3009,20.3401,20.2812,20.291,29400.0
2010-06-07 10:00:00,20.67,20.69,20.62,20.69,21700.0,20.291,20.3107,20.242,20.3107,21700.0
2010-06-07 10:05:00,20.68,20.68,20.62,20.68,26000.0,20.3009,20.3009,20.242,20.3009,26000.0
2010-06-07 10:10:00,20.66,20.68,20.64,20.65,34800.0,20.2812,20.3009,20.2616,20.2714,34800.0
2010-06-07 10:15:00,20.65,20.67,20.6,20.6,24600.0,20.2714,20.291,20.2223,20.2223,24600.0
2010-06-07 10:20:00,20.6,20.64,20.57,20.59,27200.0,20.2223,20.2616,20.1929,20.2125,27200.0
2010-06-07 10:25:00,20.6,20.62,20.55,20.56,31500.0,20.2223,20.242,20.1732,20.1831,31500.0
2010-06-07 10:30:00,20.56,20.57,20.49,20.5,25900.0,20.1831,20.1929,20.1143,20.1242,25900.0
2010-06-07 10:35:00,20.5,20.51,20.44,20.45,31900.0,20.1242,20.134,20.0653,20.0751,31900.0
2010-06-07 10:40:00,20.44,20.5,20.43,20.45,30600.0,20.0653,20.1242,20.0554,20.0751,30600.0
2010-06-07 10:45:00,20.44,20.44,20.38,20.41,30900.0,20.0653,20.0653,20.0064,20.0358,30900.0
2010-06-07 10:50:00,20.42,20.44,20.33,20.36,37700.0,20.0456,20.0653,19.9573,19.9867,37700.0
2010-06-07 10:55:00,20.35,20.37,20.3,20.34,45500.0,19.9769,19.9965,19.9278,19.9671,45500.0
2010-06-07 11:00:00,20.34,20.41,20.34,20.41,33200.0,19.9671,20.0358,19.9671,20.0358,33200.0
2010-06-07 11:05:00,20.41,20.41,20.34,20.39,50900.0,20.0358,20.0358,19.9671,20.0162,50900.0
2010-06-07 11:10:00,20.39,20.4,20.31,20.31,36500.0,20.0162,20.026,19.9376,19.9376,36500.0
2010-06-07 11:15:00,20.31,20.34,20.29,20.31,31700.0,19.9376,19.9671,19.918,19.9376,31700.0
2010-06-07 11:20:00,20.31,20.32,20.28,20.29,21500.0,19.9376,19.9475,19.9082,19.918,21500.0
2010-06-07 11:25:00,20.29,20.36,20.29,20.35,30700.0,19.918,19.9867,19.918,19.9769,30700.0
2010-06-07 11:30:00,20.34,20.37,20.34,20.37,25200.0,19.9671,19.9965,19.9671,19.9965,25200.0
2010-06-07 11:35:00,20.37,20.4,20.36,20.39,18800.0,19.9965,20.026,19.9867,20.0162,18800.0
2010-06-07 11:40:00,20.39,20.42,20.36,20.41,27700.0,20.0162,20.0456,19.9867,20.0358,27700.0
2010-06-07 11:45:00,20.41,20.41,20.38,20.38,34200.0,20.0358,20.0358,20.0064,20.0064,34200.0
2010-06-07 11:50:00,20.38,20.44,20.37,20.42,18700.0,20.0064,20.0653,19.9965,20.0456,18700.0
2010-06-07 11:55:00,20.43,20.43,20.38,20.42,12900.0,20.0554,20.0554,20.0064,20.0456,12900.0
2010-06-07 12:00:00,20.42,20.48,20.39,20.47,30900.0,20.0456,20.1045,20.0162,20.0947,30900.0
2010-06-07 12:05:00,20.47,20.49,20.47,20.48,22100.0,20.0947,20.1143,20.0947,20.1045,22100.0
2010-06-07 12:10:00,20.48,20.51,20.48,20.49,18300.0,20.1045,20.134,20.1045,20.1143,18300.0
2010-06-07 12:15:00,20.49,20.51,20.45,20.46,25100.0,20.1143,20.134,20.0751,20.0849,25100.0
2010-06-07 12:20:00,20.47,20.49,20.45,20.47,31600.0,20.0947,20.1143,20.0751,20.0947,31600.0
2010-06-07 12:25:00,20.47,20.47,20.4,20.4,10400.0,20.0947,20.0947,20.026,20.026,10400.0
2010-06-07 12:30:00,20.4,20.4,20.39,20.39,7000.0,20.026,20.026,20.0162,20.0162,7000.0
2010-06-07 12:35:00,20.39,20.4,20.38,20.4,11100.0,20.0162,20.026,20.0064,20.026,11100.0
2010-06-07 12:40:00,20.4,20.44,20.4,20.41,31100.0,20.026,20.0653,20.026,20.0358,31100.0
2010-06-07 12:45:00,20.41,20.44,20.4,20.43,24700.0,20.0358,20.0653,20.026,20.0554,24700.0
2010-06-07 12:50:00,20.43,20.49,20.43,20.48,11600.0,20.0554,20.1143,20.0554,20.1045,11600.0
2010-06-07 12:55:00,20.49,20.49,20.45,20.45,18500.0,20.1143,20.1143,20.0751,20.0751,18500.0
2010-06-07 13:00:00,20.46,20.46,20.39,20.4,22000.0,20.0849,20.0849,20.0162,20.026,22000.0
2010-06-07 13:05:00,20.41,20.42,20.39,20.4,24200.0,20.0358,20.0456,20.0162,20.026,24200.0
2010-06-07 13:10:00,20.4,20.41,20.39,20.39,13600.0,20.026,20.0358,20.0162,20.0162,13600.0
2010-06-07 13:15:00,20.39,20.43,20.38,20.43,23100.0,20.0162,20.0554,20.0064,20.0554,23100.0
2010-06-07 13:20:00,20.44,20.45,20.42,20.43,17100.0,20.0653,20.0751,20.0456,20.0554,17100.0
2010-06-07 13:25:00,20.43,20.44,20.41,20.44,25000.0,20.0554,20.0653,20.0358,20.0653,25000.0
2010-06-07 13:30:00,20.44,20.46,20.42,20.45,14400.0,20.0653,20.0849,20.0456,20.0751,14400.0
2010-06-07 13:35:00,20.45,20.48,20.43,20.43,26500.0,20.0751,20.1045,20.0554,20.0554,26500.0
2010-06-07 13:40:00,20.43,20.44,20.42,20.42,18500.0,20.0554,20.0653,20.0456,20.0456,18500.0
2010-06-07 13:45:00,20.42,20.44,20.35,20.36,34500.0,20.0456,20.0653,19.9769,19.9867,34500.0
2010-06-07 13:50:00,20.36,20.39,20.36,20.37,27700.0,19.9867,20.0162,19.9867,19.9965,27700.0
2010-06-07 13:55:00,20.37,20.37,20.35,20.35,23800.0,19.9965,19.9965,19.9769,19.9769,23800.0
2010-06-07 14:00:00,20.35,20.39,20.33,20.38,35200.0,19.9769,20.0162,19.9573,20.0064,35200.0
2010-06-07 14:05:00,20.38,20.39,20.36,20.38,22300.0,20.0064,20.0162,19.9867,20.0064,22300.0
2010-06-07 14:10:00,20.38,20.4,20.35,20.36,49900.0,20.0064,20.026,19.9769,19.9867,49900.0
2010-06-07 14:15:00,20.36,20.37,20.33,20.34,18500.0,19.9867,19.9965,19.9573,19.9671,18500.0
2010-06-07 14:20:00,20.35,20.36,20.31,20.31,36200.0,19.9769,19.9867,19.9376,19.9376,36200.0
2010-06-07 14:25:00,20.31,20.35,20.31,20.33,29800.0,19.9376,19.9769,19.9376,19.9573,29800.0
2010-06-07 14:30:00,20.34,20.35,20.3,20.3,34600.0,19.9671,19.9769,19.9278,19.9278,34600.0
2010-06-07 14:35:00,20.3,20.32,20.29,20.3,50500.0,19.9278,19.9475,19.918,19.9278,50500.0
2010-06-07 14:40:00,20.3,20.3,20.26,20.27,36300.0,19.9278,19.9278,19.8886,19.8984,36300.0
2010-06-07 14:45:00,20.27,20.27,20.19,20.22,42000.0,19.8984,19.8984,19.8198,19.8493,42000.0
2010-06-07 14:50:00,20.22,20.22,20.19,20.22,44600.0,19.8493,19.8493,19.8198,19.8493,44600.0
2010-06-07 14:55:00,20.22,20.23,20.21,20.22,27300.0,19.8493,19.8591,19.8395,19.8493,27300.0
2010-06-07 15:00:00,20.23,20.27,20.22,20.27,43000.0,19.8591,19.8984,19.8493,19.8984,43000.0
2010-06-07 15:05:00,20.27,20.32,20.26,20.31,59100.0,19.8984,19.9475,19.8886,19.9376,59100.0
2010-06-07 15:10:00,20.31,20.31,20.24,20.24,35100.0,19.9376,19.9376,19.8689,19.8689,35100.0
2010-06-07 15:15:00,20.25,20.28,20.19,20.21,68300.0,19.8787,19.9082,19.8198,19.8395,68300.0
2010-06-07 15:20:00,20.21,20.21,20.14,20.15,61900.0,19.8395,19.8395,19.7708,19.7806,61900.0
2010-06-07 15:25:00,20.15,20.16,20.07,20.07,49000.0,19.7806,19.7904,19.702,19.702,49000.0
2010-06-07 15:30:00,20.07,20.1,20.05,20.06,99600.0,19.702,19.7315,19.6824,19.6922,99600.0
2010-06-07 15:35:00,20.06,20.11,20.05,20.05,97700.0,19.6922,19.7413,19.6824,19.6824,97700.0
2010-06-07 15:40:00,20.06,20.06,19.94,19.95,133600.0,19.6922,19.6922,19.5744,19.5842,133600.0
2010-06-07 15:45:00,19.96,20.02,19.95,19.99,121700.0,19.5941,19.653,19.5842,19.6235,121700.0
2010-06-07 15:50:00,19.99,20.02,19.99,20.02,81100.0,19.6235,19.653,19.6235,19.653,81100.0
2010-06-07 15:55:00,20.02,20.02,19.98,20.01,198700.0,19.653,19.653,19.6137,19.6431,198700.0
2010-06-08 09:30:00,20.01,20.15,19.95,20.1,15100.0,19.6431,19.7806,19.5842,19.7315,15100.0
2010-06-08 09:35:00,20.12,20.24,20.12,20.21,36100.0,19.7511,19.8689,19.7511,19.8395,36100.0
2010-06-08 09:40:00,20.2,20.22,20.14,20.18,22900.0,19.8297,19.8493,19.7708,19.81,22900.0
2010-06-08 09:45:00,20.16,20.16,20.05,20.09,20200.0,19.7904,19.7904,19.6824,19.7217,20200.0
2010-06-08 09:50:00,20.1,20.1,19.95,20.01,12700.0,19.7315,19.7315,19.5842,19.6431,12700.0
2010-06-08 09:55:00,20.0,20.06,19.94,19.94,26900.0,19.6333,19.6922,19.5744,19.5744,26900.0
2010-06-08 10:00:00,19.94,20.08,19.89,20.05,81300.0,19.5744,19.7119,19.5253,19.6824,81300.0
2010-06-08 10:05:00,20.05,20.11,20.04,20.11,33000.0,19.6824,19.7413,19.6726,19.7413,33000.0
2010-06-08 10:10:00,20.1,20.1,20.04,20.06,31600.0,19.7315,19.7315,19.6726,19.6922,31600.0
2010-06-08 10:15:00,20.05,20.06,19.95,19.96,38300.0,19.6824,19.6922,19.5842,19.5941,38300.0
2010-06-08 10:20:00,19.97,20.0,19.96,19.96,21700.0,19.6039,19.6333,19.5941,19.5941,21700.0
2010-06-08 10:25:00,19.95,20.0,19.94,19.98,17400.0,19.5842,19.6333,19.5744,19.6137,17400.0
2010-06-08 10:30:00,19.98,20.05,19.96,19.97,23700.0,19.6137,19.6824,19.5941,19.6039,23700.0
2010-06-08 10:35:00,19.97,19.98,19.89,19.9,30700.0,19.6039,19.6137,19.5253,19.5352,30700.0
2010-06-08 10:40:00,19.9,19.9,19.83,19.87,28400.0,19.5352,19.5352,19.4664,19.5057,28400.0
2010-06-08 10:45:00,19.86,19.86,19.8,19.86,35100.0,19.4959,19.4959,19.437,19.4959,35100.0
2010-06-08 10:50:00,19.86,19.89,19.85,19.87,40900.0,19.4959,19.5253,19.4861,19.5057,40900.0
2010-06-08 10:55:00,19.87,19.91,19.87,19.9,19800.0,19.5057,19.545,19.5057,19.5352,19800.0
2010-06-08 11:00:00,19.91,19.93,19.87,19.89,29400.0,19.545,19.5646,19.5057,19.5253,29400.0
2010-06-08 11:05:00,19.89,19.9,19.81,19.85,34900.0,19.5253,19.5352,19.4468,19.4861,34900.0
2010-06-08 11:10:00,19.86,19.87,19.78,19.81,43200.0,19.4959,19.5057,19.4174,19.4468,43200.0
2010-06-08 11:15:00,19.81,19.87,19.81,19.85,28300.0,19.4468,19.5057,19.4468,19.4861,28300.0
2010-06-08 11:20:00,19.86,19.95,19.86,19.94,42200.0,19.4959,19.5842,19.4959,19.5744,42200.0
2010-06-08 11:25:00,19.95,19.97,19.91,19.93,31800.0,19.5842,19.6039,19.545,19.5646,31800.0
2010-06-08 11:30:00,19.93,19.99,19.92,19.99,33900.0,19.5646,19.6235,19.5548,19.6235,33900.0
2010-06-08 11:35:00,19.99,20.04,19.95,20.03,47600.0,19.6235,19.6726,19.5842,19.6628,47600.0
2010-06-08 11:40:00,20.02,20.03,19.96,19.97,45500.0,19.653,19.6628,19.5941,19.6039,45500.0
2010-06-08 11:45:00,19.96,19.99,19.92,19.99,48200.0,19.5941,19.6235,19.5548,19.6235,48200.0
2010-06-08 11:50:00,20.0,20.04,20.0,20.01,47100.0,19.6333,19.6726,19.6333,19.6431,47100.0
2010-06-08 11:55:00,20.01,20.1,20.01,20.02,129700.0,19.6431,19.7315,19.6431,19.653,129700.0
2010-06-08 12:00:00,20.03,20.07,20.02,20.03,60400.0,19.6628,19.702,19.653,19.6628,60400.0
2010-06-08 12:05:00,20.03,20.04,20.0,20.01,27200.0,19.6628,19.6726,19.6333,19.6431,27200.0
2010-06-08 12:10:00,20.01,20.02,19.91,19.93,43200.0,19.6431,19.653,19.545,19.5646,43200.0
2010-06-08 12:15:00,19.92,19.92,19.86,19.9,41600.0,19.5548,19.5548,19.4959,19.5352,41600.0
2010-06-08 12:20:00,19.9,19.9,19.86,19.88,20800.0,19.5352,19.5352,19.4959,19.5155,20800.0
2010-06-08 12:25:00,19.88,19.91,19.88,19.91,11200.0,19.5155,19.545,19.5155,19.545,11200.0
2010-06-08 12:30:00,19.9,19.93,19.9,19.93,12200.0,19.5352,19.5646,19.5352,19.5646,12200.0
2010-06-08 12:35:00,19.92,19.94,19.91,19.94,23500.0,19.5548,19.5744,19.545,19.5744,23500.0
2010-06-08 12:40:00,19.94,20.0,19.94,19.99,33200.0,19.5744,19.6333,19.5744,19.6235,33200.0
2010-06-08 12:45:00,19.98,20.01,19.96,20.01,34100.0,19.6137,19.6431,19.5941,19.6431,34100.0
2010-06-08 12:50:00,20.0,20.07,20.0,20.06,16700.0,19.6333,19.702,19.6333,19.6922,16700.0
2010-06-08 12:55:00,20.06,20.15,20.06,20.14,57400.0,19.6922,19.7806,19.6922,19.7708,57400.0
2010-06-08 13:00:00,20.13,20.16,20.12,20.14,27200.0,19.7609,19.7904,19.7511,19.7708,27200.0
2010-06-08 13:05:00,20.14,20.15,20.08,20.1,34600.0,19.7708,19.7806,19.7119,19.7315,34600.0
2010-06-08 13:10:00,20.09,20.09,20.04,20.04,12700.0,19.7217,19.7217,19.6726,19.6726,12700.0
2010-06-08 13:15:00,20.04,20.05,20.02,20.04,14000.0,19.6726,19.6824,19.653,19.6726,14000.0
2010-06-08 13:20:00,20.04,20.05,19.98,19.98,10500.0,19.6726,19.6824,19.6137,19.6137,10500.0
2010-06-08 13:25:00,19.98,20.02,19.97,20.0,34300.0,19.6137,19.653,19.6039,19.6333,34300.0
2010-06-08 13:30:00,20.0,20.01,19.92,19.93,38100.0,19.6333,19.6431,19.5548,19.5646,38100.0
2010-06-08 13:35:00,19.93,19.93,19.88,19.91,20700.0,19.5646,19.5646,19.5155,19.545,20700.0
2010-06-08 13:40:00,19.91,19.92,19.89,19.9,17900.0,19.545,19.5548,19.5253,19.5352,17900.0
2010-06-08 13:45:00,19.91,19.91,19.83,19.83,20100.0,19.545,19.545,19.4664,19.4664,20100.0
2010-06-08 13:50:00,19.83,19.85,19.8,19.82,34300.0,19.4664,19.4861,19.437,19.4566,34300.0
2010-06-08 13:55:00,19.82,19.88,19.81,19.87,37000.0,19.4566,19.5155,19.4468,19.5057,37000.0
2010-06-08 14:00:00,19.88,19.93,19.88,19.93,31200.0,19.5155,19.5646,19.5155,19.5646,31200.0
2010-06-08 14:05:00,19.93,19.94,19.88,19.89,20700.0,19.5646,19.5744,19.5155,19.5253,20700.0
2010-06-08 14:10:00,19.89,19.9,19.85,19.89,21700.0,19.5253,19.5352,19.4861,19.5253,21700.0
2010-06-08 14:15:00,19.88,19.92,19.85,19.92,33700.0,19.5155,19.5548,19.4861,19.5548,33700.0
2010-06-08 14:20:00,19.93,20.01,19.92,20.01,28400.0,19.5646,19.6431,19.5548,19.6431,28400.0
2010-06-08 14:25:00,20.02,20.04,19.99,20.01,30900.0,19.653,19.6726,19.6235,19.6431,30900.0
2010-06-08 14:30:00,20.01,20.07,20.0,20.05,26100.0,19.6431,19.702,19.6333,19.6824,26100.0
2010-06-08 14:35:00,20.05,20.11,20.05,20.06,59500.0,19.6824,19.7413,19.6824,19.6922,59500.0
2010-06-08 14:40:00,20.06,20.13,20.06,20.12,24600.0,19.6922,19.7609,19.6922,19.7511,24600.0
2010-06-08 14:45:00,20.12,20.15,20.09,20.12,172000.0,19.7511,19.7806,19.7217,19.7511,172000.0
2010-06-08 14:50:00,20.12,20.12,20.05,20.06,41400.0,19.7511,19.7511,19.6824,19.6922,41400.0
2010-06-08 14:55:00,20.07,20.1,20.05,20.05,111800.0,19.702,19.7315,19.6824,19.6824,111800.0
2010-06-08 15:00:00,20.06,20.08,20.01,20.08,68200.0,19.6922,19.7119,19.6431,19.7119,68200.0
2010-06-08 15:05:00,20.08,20.11,20.06,20.09,51700.0,19.7119,19.7413,19.6922,19.7217,51700.0
2010-06-08 15:10:00,20.09,20.09,20.05,20.06,44400.0,19.7217,19.7217,19.6824,19.6922,44400.0
2010-06-08 15:15:00,20.06,20.1,20.04,20.06,121000.0,19.6922,19.7315,19.6726,19.6922,121000.0
2010-06-08 15:20:00,20.07,20.12,20.06,20.1,53800.0,19.702,19.7511,19.6922,19.7315,53800.0
2010-06-08 15:25:00,20.1,20.19,20.1,20.18,81800.0,19.7315,19.8198,19.7315,19.81,81800.0
2010-06-08 15:30:00,20.18,20.21,20.12,20.13,67000.0,19.81,19.8395,19.7511,19.7609,67000.0
2010-06-08 15:35:00,20.13,20.21,20.12,20.21,60700.0,19.7609,19.8395,19.7511,19.8395,60700.0
2010-06-08 15:40:00,20.21,20.28,20.17,20.26,98900.0,19.8395,19.9082,19.8002,19.8886,98900.0
2010-06-08 15:45:00,20.26,20.26,20.2,20.22,89700.0,19.8886,19.8886,19.8297,19.8493,89700.0
2010-06-08 15:50:00,20.22,20.29,20.21,20.23,89100.0,19.8493,19.918,19.8395,19.8591,89100.0
2010-06-08 15:55:00,20.22,20.23,20.2,20.23,92900.0,19.8493,19.8591,19.8297,19.8591,92900.0
2010-06-09 09:30:00,20.94,21.01,20.88,20.88,80200.0,20.5561,20.6248,20.4972,20.4972,80200.0
2010-06-09 09:35:00,20.88,20.95,20.78,20.82,68500.0,20.4972,20.5659,20.399,20.4383,68500.0
2010-06-09 09:40:00,20.8,20.81,20.74,20.77,36700.0,20.4187,20.4285,20.3598,20.3892,36700.0
2010-06-09 09:45:00,20.76,20.77,20.67,20.69,87700.0,20.3794,20.3892,20.291,20.3107,87700.0
2010-06-09 09:50:00,20.69,20.71,20.66,20.68,39400.0,20.3107,20.3303,20.2812,20.3009,39400.0
2010-06-09 09:55:00,20.68,20.74,20.68,20.73,39200.0,20.3009,20.3598,20.3009,20.3499,39200.0
2010-06-09 10:00:00,20.72,20.73,20.66,20.69,43900.0,20.3401,20.3499,20.2812,20.3107,43900.0
2010-06-09 10:05:00,20.68,20.7,20.62,20.62,29300.0,20.3009,20.3205,20.242,20.242,29300.0
2010-06-09 10:10:00,20.61,20.64,20.6,20.63,23900.0,20.2321,20.2616,20.2223,20.2518,23900.0
2010-06-09 10:15:00,20.64,20.7,20.64,20.69,32000.0,20.2616,20.3205,20.2616,20.3107,32000.0
2010-06-09 10:20:00,20.69,20.7,20.65,20.66,93000.0,20.3107,20.3205,20.2714,20.2812,93000.0
2010-06-09 10:25:00,20.66,20.69,20.66,20.66,23100.0,20.2812,20.3107,20.2812,20.2812,23100.0
2010-06-09 10:30:00,20.67,20.7,20.65,20.69,34600.0,20.291,20.3205,20.2714,20.3107,34600.0
2010-06-09 10:35:00,20.7,20.7,20.62,20.62,29300.0,20.3205,20.3205,20.242,20.242,29300.0
2010-06-09 10:40:00,20.62,20.62,20.58,20.61,44100.0,20.242,20.242,20.2027,20.2321,44100.0
2010-06-09 10:45:00,20.61,20.73,20.61,20.72,38700.0,20.2321,20.3499,20.2321,20.3401,38700.0
2010-06-09 10:50:00,20.73,20.8,20.73,20.8,29100.0,20.3499,20.4187,20.3499,20.4187,29100.0
2010-06-09 10:55:00,20.79,20.81,20.79,20.81,35400.0,20.4088,20.4285,20.4088,20.4285,35400.0
2010-06-09 11:00:00,20.81,20.86,20.77,20.86,81900.0,20.4285,20.4776,20.3892,20.4776,81900.0
2010-06-09 11:05:00,20.86,20.94,20.86,20.92,20500.0,20.4776,20.5561,20.4776,20.5365,20500.0
2010-06-09 11:10:00,20.92,20.93,20.84,20.85,19000.0,20.5365,20.5463,20.4579,20.4677,19000.0
2010-06-09 11:15:00,20.85,20.87,20.83,20.84,29600.0,20.4677,20.4874,20.4481,20.4579,29600.0
2010-06-09 11:20:00,20.85,20.88,20.84,20.87,17700.0,20.4677,20.4972,20.4579,20.4874,17700.0
2010-06-09 11:25:00,20.88,20.97,20.88,20.96,33500.0,20.4972,20.5855,20.4972,20.5757,33500.0
2010-06-09 11:30:00,20.95,20.97,20.95,20.96,16400.0,20.5659,20.5855,20.5659,20.5757,16400.0
2010-06-09 11:35:00,20.96,20.97,20.95,20.96,17300.0,20.5757,20.5855,20.5659,20.5757,17300.0
2010-06-09 11:40:00,20.97,21.05,20.97,21.0,47400.0,20.5855,20.6641,20.5855,20.615,47400.0
2010-06-09 11:45:00,21.0,21.0,20.93,20.93,40100.0,20.615,20.615,20.5463,20.5463,40100.0
2010-06-09 11:50:00,20.94,20.97,20.93,20.97,14300.0,20.5561,20.5855,20.5463,20.5855,14300.0
2010-06-09 11:55:00,20.97,20.99,20.95,20.95,18500.0,20.5855,20.6052,20.5659,20.5659,18500.0
2010-06-09 12:00:00,20.96,20.96,20.92,20.92,12500.0,20.5757,20.5757,20.5365,20.5365,12500.0
2010-06-09 12:05:00,20.92,20.92,20.88,20.89,8900.0,20.5365,20.5365,20.4972,20.507,8900.0
2010-06-09 12:10:00,20.89,20.9,20.88,20.88,7200.0,20.507,20.5168,20.4972,20.4972,7200.0
2010-06-09 12:15:00,20.89,20.89,20.86,20.87,20400.0,20.507,20.507,20.4776,20.4874,20400.0
2010-06-09 12:20:00,20.88,20.9,20.88,20.9,8800.0,20.4972,20.5168,20.4972,20.5168,8800.0
2010-06-09 12:25:00,20.9,20.92,20.89,20.89,13400.0,20.5168,20.5365,20.507,20.507,13400.0
2010-06-09 12:30:00,20.89,20.9,20.86,20.86,12400.0,20.507,20.5168,20.4776,20.4776,12400.0
2010-06-09 12:35:00,20.86,20.86,20.82,20.84,24300.0,20.4776,20.4776,20.4383,20.4579,24300.0
2010-06-09 12:40:00,20.85,20.88,20.84,20.87,16400.0,20.4677,20.4972,20.4579,20.4874,16400.0
2010-06-09 12:45:00,20.87,20.92,20.86,20.92,10100.0,20.4874,20.5365,20.4776,20.5365,10100.0
2010-06-09 12:50:00,20.93,20.94,20.91,20.92,10300.0,20.5463,20.5561,20.5266,20.5365,10300.0
2010-06-09 12:55:00,20.92,20.92,20.83,20.85,12100.0,20.5365,20.5365,20.4481,20.4677,12100.0
2010-06-09 13:00:00,20.84,20.85,20.83,20.84,14900.0,20.4579,20.4677,20.4481,20.4579,14900.0
2010-06-09 13:05:00,20.83,20.87,20.83,20.85,14100.0,20.4481,20.4874,20.4481,20.4677,14100.0
2010-06-09 13:10:00,20.86,20.88,20.85,20.88,13400.0,20.4776,20.4972,20.4677,20.4972,13400.0
2010-06-09 13:15:00,20.88,20.91,20.85,20.91,7200.0,20.4972,20.5266,20.4677,20.5266,7200.0
2010-06-09 13:20:00,20.91,20.93,20.89,20.9,15500.0,20.5266,20.5463,20.507,20.5168,15500.0
2010-06-09 13:25:00,20.89,20.9,20.85,20.85,19900.0,20.507,20.5168,20.4677,20.4677,19900.0
2010-06-09 13:30:00,20.85,20.86,20.78,20.78,32500.0,20.4677,20.4776,20.399,20.399,32500.0
2010-06-09 13:35:00,20.78,20.79,20.72,20.72,35800.0,20.399,20.4088,20.3401,20.3401,35800.0
2010-06-09 13:40:00,20.72,20.75,20.71,20.74,13700.0,20.3401,20.3696,20.3303,20.3598,13700.0
2010-06-09 13:45:00,20.75,20.8,20.75,20.78,26000.0,20.3696,20.4187,20.3696,20.399,26000.0
2010-06-09 13:50:00,20.77,20.78,20.74,20.76,50800.0,20.3892,20.399,20.3598,20.3794,50800.0
2010-06-09 13:55:00,20.75,20.77,20.73,20.76,24500.0,20.3696,20.3892,20.3499,20.3794,24500.0
2010-06-09 14:00:00,20.76,20.79,20.73,20.73,37000.0,20.3794,20.4088,20.3499,20.3499,37000.0
2010-06-09 14:05:00,20.73,20.75,20.67,20.75,49700.0,20.3499,20.3696,20.291,20.3696,49700.0
2010-06-09 14:10:00,20.75,20.83,20.73,20.83,70600.0,20.3696,20.4481,20.3499,20.4481,70600.0
2010-06-09 14:15:00,20.83,20.85,20.81,20.84,21200.0,20.4481,20.4677,20.4285,20.4579,21200.0
2010-06-09 14:20:00,20.83,20.83,20.77,20.81,25000.0,20.4481,20.4481,20.3892,20.4285,25000.0
2010-06-09 14:25:00,20.8,20.87,20.78,20.86,23700.0,20.4187,20.4874,20.399,20.4776,23700.0
2010-06-09 14:30:00,20.85,20.89,20.84,20.86,47100.0,20.4677,20.507,20.4579,20.4776,47100.0
2010-06-09 14:35:00,20.86,20.93,20.86,20.93,47400.0,20.4776,20.5463,20.4776,20.5463,47400.0
2010-06-09 14:40:00,20.93,20.93,20.85,20.86,23800.0,20.5463,20.5463,20.4677,20.4776,23800.0
2010-06-09 14:45:00,20.85,20.87,20.76,20.79,30900.0,20.4677,20.4874,20.3794,20.4088,30900.0
2010-06-09 14:50:00,20.79,20.8,20.74,20.75,23200.0,20.4088,20.4187,20.3598,20.3696,23200.0
2010-06-09 14:55:00,20.75,20.75,20.66,20.66,22400.0,20.3696,20.3696,20.2812,20.2812,22400.0
2010-06-09 15:00:00,20.66,20.68,20.63,20.67,55000.0,20.2812,20.3009,20.2518,20.291,55000.0
2010-06-09 15:05:00,20.67,20.74,20.66,20.72,37600.0,20.291,20.3598,20.2812,20.3401,37600.0
2010-06-09 15:10:00,20.71,20.71,20.63,20.64,50100.0,20.3303,20.3303,20.2518,20.2616,50100.0
2010-06-09 15:15:00,20.65,20.66,20.59,20.6,67300.0,20.2714,20.2812,20.2125,20.2223,67300.0
2010-06-09 15:20:00,20.6,20.6,20.54,20.58,69400.0,20.2223,20.2223,20.1634,20.2027,69400.0
2010-06-09 15:25:00,20.59,20.67,20.58,20.66,52800.0,20.2125,20.291,20.2027,20.2812,52800.0
2010-06-09 15:30:00,20.66,20.66,20.58,20.58,71700.0,20.2812,20.2812,20.2027,20.2027,71700.0
2010-06-09 15:35:00,20.58,20.59,20.5,20.53,70000.0,20.2027,20.2125,20.1242,20.1536,70000.0
2010-06-09 15:40:00,20.52,20.58,20.52,20.56,73400.0,20.1438,20.2027,20.1438,20.1831,73400.0
2010-06-09 15:45:00,20.56,20.57,20.51,20.54,85200.0,20.1831,20.1929,20.134,20.1634,85200.0
2010-06-09 15:50:00,20.53,20.56,20.5,20.55,124800.0,20.1536,20.1831,20.1242,20.1732,124800.0
2010-06-09 15:55:00,20.56,20.63,20.53,20.58,176900.0,20.1831,20.2518,20.1536,20.2027,176900.0
2010-06-10 09:30:00,20.91,21.07,20.91,20.94,26500.0,20.5266,20.6837,20.5266,20.5561,26500.0
2010-06-10 09:35:00,20.96,20.96,20.79,20.8,9300.0,20.5757,20.5757,20.4088,20.4187,9300.0
2010-06-10 09:40:00,20.8,20.83,20.75,20.8,11000.0,20.4187,20.4481,20.3696,20.4187,11000.0
2010-06-10 09:45:00,20.8,20.95,20.8,20.93,39100.0,20.4187,20.5659,20.4187,20.5463,39100.0
2010-06-10 09:50:00,20.94,21.13,20.94,21.08,29000.0,20.5561,20.7426,20.5561,20.6935,29000.0
2010-06-10 09:55:00,21.07,21.1,21.03,21.09,15600.0,20.6837,20.7132,20.6444,20.7033,15600.0
2010-06-10 10:00:00,21.1,21.17,21.06,21.08,16600.0,20.7132,20.7819,20.6739,20.6935,16600.0
2010-06-10 10:05:00,21.09,21.11,21.04,21.06,16700.0,20.7033,20.723,20.6543,20.6739,16700.0
2010-06-10 10:10:00,21.05,21.06,21.0,21.01,7500.0,20.6641,20.6739,20.615,20.6248,7500.0
2010-06-10 10:15:00,21.01,21.04,20.99,21.0,14200.0,20.6248,20.6543,20.6052,20.615,14200.0
2010-06-10 10:20:00,20.99,21.03,20.95,20.98,17500.0,20.6052,20.6444,20.5659,20.5954,17500.0
2010-06-10 10:25:00,20.97,20.97,20.91,20.92,18700.0,20.5855,20.5855,20.5266,20.5365,18700.0
2010-06-10 10:30:00,20.92,20.99,20.92,20.99,15100.0,20.5365,20.6052,20.5365,20.6052,15100.0
2010-06-10 10:35:00,21.01,21.02,20.96,20.98,14800.0,20.6248,20.6346,20.5757,20.5954,14800.0
2010-06-10 10:40:00,20.97,21.0,20.96,20.96,16700.0,20.5855,20.615,20.5757,20.5757,16700.0
2010-06-10 10:45:00,20.97,20.97,20.92,20.96,21000.0,20.5855,20.5855,20.5365,20.5757,21000.0
2010-06-10 10:50:00,20.95,21.02,20.95,21.02,30600.0,20.5659,20.6346,20.5659,20.6346,30600.0
2010-06-10 10:55:00,21.01,21.03,20.99,21.02,22200.0,20.6248,20.6444,20.6052,20.6346,22200.0
2010-06-10 11:00:00,21.02,21.1,21.02,21.1,44500.0,20.6346,20.7132,20.6346,20.7132,44500.0
2010-06-10 11:05:00,21.1,21.12,21.09,21.1,14100.0,20.7132,20.7328,20.7033,20.7132,14100.0
2010-06-10 11:10:00,21.1,21.12,21.09,21.09,13500.0,20.7132,20.7328,20.7033,20.7033,13500.0
2010-06-10 11:15:00,21.1,21.13,21.1,21.12,15600.0,20.7132,20.7426,20.7132,20.7328,15600.0
2010-06-10 11:20:00,21.11,21.12,21.11,21.12,10300.0,20.723,20.7328,20.723,20.7328,10300.0
2010-06-10 11:25:00,21.13,21.13,21.09,21.09,27600.0,20.7426,20.7426,20.7033,20.7033,27600.0
2010-06-10 11:30:00,21.09,21.09,21.05,21.05,16800.0,20.7033,20.7033,20.6641,20.6641,16800.0
2010-06-10 11:35:00,21.05,21.06,21.03,21.06,15900.0,20.6641,20.6739,20.6444,20.6739,15900.0
2010-06-10 11:40:00,21.05,21.06,21.01,21.03,26400.0,20.6641,20.6739,20.6248,20.6444,26400.0
2010-06-10 11:45:00,21.04,21.05,21.03,21.03,18000.0,20.6543,20.6641,20.6444,20.6444,18000.0
2010-06-10 11:50:00,21.03,21.07,21.03,21.05,22100.0,20.6444,20.6837,20.6444,20.6641,22100.0
2010-06-10 11:55:00,21.04,21.08,21.04,21.07,15400.0,20.6543,20.6935,20.6543,20.6837,15400.0
2010-06-10 12:00:00,21.07,21.08,21.03,21.03,20800.0,20.6837,20.6935,20.6444,20.6444,20800.0
2010-06-10 12:05:00,21.02,21.02,20.99,20.99,15900.0,20.6346,20.6346,20.6052,20.6052,15900.0
2010-06-10 12:10:00,20.99,21.0,20.97,20.98,8800.0,20.6052,20.615,20.5855,20.5954,8800.0
2010-06-10 12:15:00,20.98,21.01,20.98,20.99,10600.0,20.5954,20.6248,20.5954,20.6052,10600.0
2010-06-10 12:20:00,20.99,21.03,20.98,21.01,32300.0,20.6052,20.6444,20.5954,20.6248,32300.0
2010-06-10 12:25:00,21.02,21.04,21.02,21.03,23600.0,20.6346,20.6543,20.6346,20.6444,23600.0
2010-06-10 12:30:00,21.03,21.08,21.03,21.05,18400.0,20.6444,20.6935,20.6444,20.6641,18400.0
2010-06-10 12:35:00,21.05,21.05,20.98,20.99,28300.0,20.6641,20.6641,20.5954,20.6052,28300.0
2010-06-10 12:40:00,21.0,21.0,20.96,20.98,17900.0,20.615,20.615,20.5757,20.5954,17900.0
2010-06-10 12:45:00,20.97,21.0,20.94,20.99,24500.0,20.5855,20.615,20.5561,20.6052,24500.0
2010-06-10 12:50:00,20.99,21.02,20.99,21.02,22100.0,20.6052,20.6346,20.6052,20.6346,22100.0
2010-06-10 12:55:00,21.01,21.03,21.0,21.02,23600.0,20.6248,20.6444,20.615,20.6346,23600.0
2010-06-10 13:00:00,21.02,21.02,20.98,20.99,24800.0,20.6346,20.6346,20.5954,20.6052,24800.0
2010-06-10 13:05:00,20.98,21.0,20.97,21.0,30100.0,20.5954,20.615,20.5855,20.615,30100.0
2010-06-10 13:10:00,20.99,21.04,20.99,21.02,26500.0,20.6052,20.6543,20.6052,20.6346,26500.0
2010-06-10 13:15:00,21.03,21.03,20.97,21.0,33700.0,20.6444,20.6444,20.5855,20.615,33700.0
2010-06-10 13:20:00,20.99,21.01,20.98,21.01,31500.0,20.6052,20.6248,20.5954,20.6248,31500.0
2010-06-10 13:25:00,21.02,21.05,21.01,21.05,16200.0,20.6346,20.6641,20.6248,20.6641,16200.0
2010-06-10 13:30:00,21.04,21.08,21.04,21.07,14800.0,20.6543,20.6935,20.6543,20.6837,14800.0
2010-06-10 13:35:00,21.07,21.08,21.05,21.07,18000.0,20.6837,20.6935,20.6641,20.6837,18000.0
2010-06-10 13:40:00,21.08,21.09,21.07,21.08,18600.0,20.6935,20.7033,20.6837,20.6935,18600.0
2010-06-10 13:45:00,21.08,21.14,21.07,21.14,22500.0,20.6935,20.7524,20.6837,20.7524,22500.0
2010-06-10 13:50:00,21.14,21.15,21.11,21.14,28000.0,20.7524,20.7622,20.723,20.7524,28000.0
2010-06-10 13:55:00,21.13,21.14,21.11,21.12,17700.0,20.7426,20.7524,20.723,20.7328,17700.0
2010-06-10 14:00:00,21.12,21.12,21.1,21.11,27300.0,20.7328,20.7328,20.7132,20.723,27300.0
2010-06-10 14:05:00,21.12,21.12,21.05,21.05,32600.0,20.7328,20.7328,20.6641,20.6641,32600.0
2010-06-10 14:10:00,21.06,21.09,21.06,21.08,14800.0,20.6739,20.7033,20.6739,20.6935,14800.0
2010-06-10 14:15:00,21.08,21.11,21.07,21.1,27000.0,20.6935,20.723,20.6837,20.7132,27000.0
2010-06-10 14:20:00,21.1,21.16,21.1,21.15,24300.0,20.7132,20.7721,20.7132,20.7622,24300.0
2010-06-10 14:25:00,21.14,21.15,21.13,21.14,22400.0,20.7524,20.7622,20.7426,20.7524,22400.0
2010-06-10 14:30:00,21.14,21.17,21.14,21.15,30500.0,20.7524,20.7819,20.7524,20.7622,30500.0
2010-06-10 14:35:00,21.15,21.22,21.15,21.21,43200.0,20.7622,20.831,20.7622,20.8211,43200.0
2010-06-10 14:40:00,21.2,21.27,21.2,21.27,32300.0,20.8113,20.88,20.8113,20.88,32300.0
2010-06-10 14:45:00,21.27,21.27,21.25,21.27,24700.0,20.88,20.88,20.8604,20.88,24700.0
2010-06-10 14:50:00,21.27,21.27,21.24,21.24,8100.0,20.88,20.88,20.8506,20.8506,8100.0
2010-06-10 14:55:00,21.24,21.24,21.21,21.21,16600.0,20.8506,20.8506,20.8211,20.8211,16600.0
2010-06-10 15:00:00,21.22,21.24,21.18,21.19,67500.0,20.831,20.8506,20.7917,20.8015,67500.0
2010-06-10 15:05:00,21.18,21.24,21.18,21.24,63300.0,20.7917,20.8506,20.7917,20.8506,63300.0
2010-06-10 15:10:00,21.24,21.24,21.22,21.23,45100.0,20.8506,20.8506,20.831,20.8408,45100.0
2010-06-10 15:15:00,21.23,21.29,21.23,21.28,34600.0,20.8408,20.8997,20.8408,20.8899,34600.0
2010-06-10 15:20:00,21.28,21.31,21.28,21.29,29700.0,20.8899,20.9193,20.8899,20.8997,29700.0
2010-06-10 15:25:00,21.3,21.3,21.27,21.28,28600.0,20.9095,20.9095,20.88,20.8899,28600.0
2010-06-10 15:30:00,21.28,21.31,21.26,21.27,42300.0,20.8899,20.9193,20.8702,20.88,42300.0
2010-06-10 15:35:00,21.27,21.28,21.22,21.23,32500.0,20.88,20.8899,20.831,20.8408,32500.0
2010-06-10 15:40:00,21.22,21.26,21.22,21.26,34100.0,20.831,20.8702,20.831,20.8702,34100.0
2010-06-10 15:45:00,21.26,21.26,21.23,21.25,74300.0,20.8702,20.8702,20.8408,20.8604,74300.0
2010-06-10 15:50:00,21.24,21.26,21.24,21.26,101300.0,20.8506,20.8702,20.8506,20.8702,101300.0
2010-06-10 15:55:00,21.26,21.28,21.25,21.28,131500.0,20.8702,20.8899,20.8604,20.8899,131500.0
2010-06-11 09:30:00,21.07,21.17,21.06,21.17,29600.0,20.6837,20.7819,20.6739,20.7819,29600.0
2010-06-11 09:35:00,21.17,21.25,21.15,21.23,15900.0,20.7819,20.8604,20.7622,20.8408,15900.0
2010-06-11 09:40:00,21.23,21.28,21.22,21.24,9900.0,20.8408,20.8899,20.831,20.8506,9900.0
2010-06-11 09:45:00,21.25,21.27,21.19,21.2,13600.0,20.8604,20.88,20.8015,20.8113,13600.0
2010-06-11 09:50:00,21.21,21.37,21.21,21.36,12400.0,20.8211,20.9782,20.8211,20.9684,12400.0
2010-06-11 09:55:00,21.37,21.45,21.34,21.45,15300.0,20.9782,21.0567,20.9488,21.0567,15300.0
2010-06-11 10:00:00,21.45,21.45,21.38,21.44,23200.0,21.0567,21.0567,20.988,21.0469,23200.0
2010-06-11 10:05:00,21.43,21.5,21.42,21.5,33200.0,21.0371,21.1058,21.0273,21.1058,33200.0
2010-06-11 10:10:00,21.51,21.55,21.44,21.44,23600.0,21.1156,21.1549,21.0469,21.0469,23600.0
2010-06-11 10:15:00,21.45,21.49,21.44,21.46,28700.0,21.0567,21.096,21.0469,21.0666,28700.0
2010-06-11 10:20:00,21.45,21.52,21.44,21.5,15700.0,21.0567,21.1255,21.0469,21.1058,15700.0
2010-06-11 10:25:00,21.5,21.51,21.46,21.5,27200.0,21.1058,21.1156,21.0666,21.1058,27200.0
2010-06-11 10:30:00,21.52,21.53,21.47,21.49,42000.0,21.1255,21.1353,21.0764,21.096,42000.0
2010-06-11 10:35:00,21.49,21.49,21.47,21.48,25500.0,21.096,21.096,21.0764,21.0862,25500.0
2010-06-11 10:40:00,21.48,21.51,21.47,21.49,38300.0,21.0862,21.1156,21.0764,21.096,38300.0
2010-06-11 10:45:00,21.48,21.49,21.47,21.48,20300.0,21.0862,21.096,21.0764,21.0862,20300.0
2010-06-11 10:50:00,21.48,21.5,21.4,21.41,66200.0,21.0862,21.1058,21.0077,21.0175,66200.0
2010-06-11 10:55:00,21.41,21.43,21.4,21.41,25700.0,21.0175,21.0371,21.0077,21.0175,25700.0
2010-06-11 11:00:00,21.41,21.43,21.37,21.43,35100.0,21.0175,21.0371,20.9782,21.0371,35100.0
2010-06-11 11:05:00,21.42,21.44,21.39,21.39,28600.0,21.0273,21.0469,20.9978,20.9978,28600.0
2010-06-11 11:10:00,21.39,21.43,21.38,21.41,23700.0,20.9978,21.0371,20.988,21.0175,23700.0
2010-06-11 11:15:00,21.41,21.41,21.38,21.41,17700.0,21.0175,21.0175,20.988,21.0175,17700.0
2010-06-11 11:20:00,21.4,21.44,21.4,21.42,30900.0,21.0077,21.0469,21.0077,21.0273,30900.0
2010-06-11 11:25:00,21.42,21.46,21.42,21.44,35800.0,21.0273,21.0666,21.0273,21.0469,35800.0
2010-06-11 11:30:00,21.44,21.48,21.44,21.48,23600.0,21.0469,21.0862,21.0469,21.0862,23600.0
2010-06-11 11:35:00,21.47,21.5,21.47,21.49,33400.0,21.0764,21.1058,21.0764,21.096,33400.0
2010-06-11 11:40:00,21.49,21.51,21.46,21.46,25600.0,21.096,21.1156,21.0666,21.0666,25600.0
2010-06-11 11:45:00,21.46,21.51,21.46,21.51,18700.0,21.0666,21.1156,21.0666,21.1156,18700.0
2010-06-11 11:50:00,21.51,21.56,21.5,21.55,8600.0,21.1156,21.1647,21.1058,21.1549,8600.0
2010-06-11 11:55:00,21.55,21.56,21.54,21.55,33100.0,21.1549,21.1647,21.1451,21.1549,33100.0
2010-06-11 12:00:00,21.54,21.55,21.53,21.53,22500.0,21.1451,21.1549,21.1353,21.1353,22500.0
2010-06-11 12:05:00,21.53,21.55,21.53,21.55,16700.0,21.1353,21.1549,21.1353,21.1549,16700.0
2010-06-11 12:10:00,21.55,21.56,21.51,21.52,20500.0,21.1549,21.1647,21.1156,21.1255,20500.0
2010-06-11 12:15:00,21.53,21.53,21.49,21.49,7200.0,21.1353,21.1353,21.096,21.096,7200.0
2010-06-11 12:20:00,21.49,21.49,21.44,21.44,11400.0,21.096,21.096,21.0469,21.0469,11400.0
2010-06-11 12:25:00,21.44,21.44,21.41,21.41,4100.0,21.0469,21.0469,21.0175,21.0175,4100.0
2010-06-11 12:30:00,21.42,21.44,21.41,21.44,19600.0,21.0273,21.0469,21.0175,21.0469,19600.0
2010-06-11 12:35:00,21.44,21.49,21.44,21.48,25900.0,21.0469,21.096,21.0469,21.0862,25900.0
2010-06-11 12:40:00,21.49,21.55,21.48,21.55,28100.0,21.096,21.1549,21.0862,21.1549,28100.0
2010-06-11 12:45:00,21.55,21.57,21.54,21.56,36700.0,21.1549,21.1745,21.1451,21.1647,36700.0
2010-06-11 12:50:00,21.57,21.58,21.55,21.57,26400.0,21.1745,21.1844,21.1549,21.1745,26400.0
2010-06-11 12:55:00,21.56,21.57,21.55,21.56,35900.0,21.1647,21.1745,21.1549,21.1647,35900.0
2010-06-11 13:00:00,21.55,21.59,21.55,21.59,32200.0,21.1549,21.1942,21.1549,21.1942,32200.0
2010-06-11 13:05:00,21.58,21.62,21.58,21.6,65800.0,21.1844,21.2236,21.1844,21.204,65800.0
2010-06-11 13:10:00,21.6,21.62,21.59,21.62,17200.0,21.204,21.2236,21.1942,21.2236,17200.0
2010-06-11 13:15:00,21.62,21.64,21.62,21.62,12900.0,21.2236,21.2433,21.2236,21.2236,12900.0
2010-06-11 13:20:00,21.63,21.63,21.59,21.59,16700.0,21.2334,21.2334,21.1942,21.1942,16700.0
2010-06-11 13:25:00,21.59,21.61,21.58,21.59,15600.0,21.1942,21.2138,21.1844,21.1942,15600.0
2010-06-11 13:30:00,21.58,21.6,21.56,21.56,9800.0,21.1844,21.204,21.1647,21.1647,9800.0
2010-06-11 13:35:00,21.56,21.56,21.54,21.55,23300.0,21.1647,21.1647,21.1451,21.1549,23300.0
2010-06-11 13:40:00,21.54,21.55,21.53,21.53,27600.0,21.1451,21.1549,21.1353,21.1353,27600.0
2010-06-11 13:45:00,21.53,21.55,21.52,21.52,19800.0,21.1353,21.1549,21.1255,21.1255,19800.0
2010-06-11 13:50:00,21.51,21.51,21.45,21.46,13900.0,21.1156,21.1156,21.0567,21.0666,13900.0
2010-06-11 13:55:00,21.46,21.5,21.46,21.49,25000.0,21.0666,21.1058,21.0666,21.096,25000.0
2010-06-11 14:00:00,21.48,21.56,21.48,21.54,47500.0,21.0862,21.1647,21.0862,21.1451,47500.0
2010-06-11 14:05:00,21.53,21.54,21.52,21.52,13500.0,21.1353,21.1451,21.1255,21.1255,13500.0
2010-06-11 14:10:00,21.52,21.53,21.48,21.48,18400.0,21.1255,21.1353,21.0862,21.0862,18400.0
2010-06-11 14:15:00,21.48,21.49,21.44,21.44,21800.0,21.0862,21.096,21.0469,21.0469,21800.0
2010-06-11 14:20:00,21.44,21.45,21.43,21.43,11400.0,21.0469,21.0567,21.0371,21.0371,11400.0
2010-06-11 14:25:00,21.44,21.44,21.42,21.44,14100.0,21.0469,21.0469,21.0273,21.0469,14100.0
2010-06-11 14:30:00,21.43,21.45,21.43,21.45,11200.0,21.0371,21.0567,21.0371,21.0567,11200.0
2010-06-11 14:35:00,21.44,21.47,21.44,21.46,29100.0,21.0469,21.0764,21.0469,21.0666,29100.0
2010-06-11 14:40:00,21.46,21.49,21.46,21.49,19800.0,21.0666,21.096,21.0666,21.096,19800.0
2010-06-11 14:45:00,21.49,21.54,21.49,21.53,19800.0,21.096,21.1451,21.096,21.1353,19800.0
2010-06-11 14:50:00,21.54,21.55,21.53,21.54,14900.0,21.1451,21.1549,21.1353,21.1451,14900.0
2010-06-11 14:55:00,21.54,21.55,21.53,21.54,27400.0,21.1451,21.1549,21.1353,21.1451,27400.0
2010-06-11 15:00:00,21.54,21.56,21.54,21.54,17400.0,21.1451,21.1647,21.1451,21.1451,17400.0
2010-06-11 15:05:00,21.55,21.55,21.5,21.5,21700.0,21.1549,21.1549,21.1058,21.1058,21700.0
2010-06-11 15:10:00,21.5,21.51,21.48,21.49,14900.0,21.1058,21.1156,21.0862,21.096,14900.0
2010-06-11 15:15:00,21.49,21.53,21.49,21.52,41100.0,21.096,21.1353,21.096,21.1255,41100.0
2010-06-11 15:20:00,21.52,21.52,21.51,21.52,26000.0,21.1255,21.1255,21.1156,21.1255,26000.0
2010-06-11 15:25:00,21.52,21.59,21.51,21.58,51300.0,21.1255,21.1942,21.1156,21.1844,51300.0
2010-06-11 15:30:00,21.58,21.62,21.58,21.61,47200.0,21.1844,21.2236,21.1844,21.2138,47200.0
2010-06-11 15:35:00,21.61,21.68,21.61,21.67,78900.0,21.2138,21.2825,21.2138,21.2727,78900.0
2010-06-11 15:40:00,21.67,21.71,21.66,21.66,90400.0,21.2727,21.312,21.2629,21.2629,90400.0
2010-06-11 15:45:00,21.67,21.73,21.67,21.72,112500.0,21.2727,21.3316,21.2727,21.3218,112500.0
2010-06-11 15:50:00,21.72,21.73,21.69,21.73,68700.0,21.3218,21.3316,21.2923,21.3316,68700.0
2010-06-11 15:55:00,21.72,21.77,21.72,21.75,134100.0,21.3218,21.3709,21.3218,21.3512,134100.0
2010-06-14 09:30:00,21.95,21.97,21.86,21.91,39600.0,21.5476,21.5672,21.4592,21.5083,39600.0
2010-06-14 09:35:00,21.91,21.93,21.83,21.85,23300.0,21.5083,21.5279,21.4298,21.4494,23300.0
2010-06-14 09:40:00,21.83,21.91,21.83,21.88,20000.0,21.4298,21.5083,21.4298,21.4789,20000.0
2010-06-14 09:45:00,21.88,21.96,21.85,21.93,33500.0,21.4789,21.5574,21.4494,21.5279,33500.0
2010-06-14 09:50:00,21.94,21.96,21.91,21.92,28700.0,21.5378,21.5574,21.5083,21.5181,28700.0
2010-06-14 09:55:00,21.92,21.99,21.9,21.98,23400.0,21.5181,21.5868,21.4985,21.577,23400.0
2010-06-14 10:00:00,21.97,21.99,21.96,21.97,28500.0,21.5672,21.5868,21.5574,21.5672,28500.0
2010-06-14 10:05:00,21.97,22.01,21.97,21.98,32900.0,21.5672,21.6065,21.5672,21.577,32900.0
2010-06-14 10:10:00,21.98,22.03,21.97,22.01,52400.0,21.577,21.6261,21.5672,21.6065,52400.0
2010-06-14 10:15:00,22.01,22.05,22.01,22.04,58800.0,21.6065,21.6457,21.6065,21.6359,58800.0
2010-06-14 10:20:00,22.03,22.06,21.98,22.0,95800.0,21.6261,21.6556,21.577,21.5967,95800.0
2010-06-14 10:25:00,21.99,22.04,21.99,22.04,37700.0,21.5868,21.6359,21.5868,21.6359,37700.0
2010-06-14 10:30:00,22.06,22.07,22.0,22.0,21100.0,21.6556,21.6654,21.5967,21.5967,21100.0
2010-06-14 10:35:00,22.0,22.03,21.99,22.01,39200.0,21.5967,21.6261,21.5868,21.6065,39200.0
2010-06-14 10:40:00,22.01,22.04,21.95,21.95,44400.0,21.6065,21.6359,21.5476,21.5476,44400.0
2010-06-14 10:45:00,21.94,21.95,21.92,21.92,55300.0,21.5378,21.5476,21.5181,21.5181,55300.0
2010-06-14 10:50:00,21.92,21.93,21.91,21.91,64500.0,21.5181,21.5279,21.5083,21.5083,64500.0
2010-06-14 10:55:00,21.91,22.0,21.91,22.0,26500.0,21.5083,21.5967,21.5083,21.5967,26500.0
2010-06-14 11:00:00,21.99,22.0,21.97,21.99,29500.0,21.5868,21.5967,21.5672,21.5868,29500.0
2010-06-14 11:05:00,21.99,22.01,21.98,22.0,60900.0,21.5868,21.6065,21.577,21.5967,60900.0
2010-06-14 11:10:00,22.01,22.04,22.0,22.02,34000.0,21.6065,21.6359,21.5967,21.6163,34000.0
2010-06-14 11:15:00,22.01,22.01,21.98,22.0,19800.0,21.6065,21.6065,21.577,21.5967,19800.0
2010-06-14 11:20:00,21.99,22.05,21.99,22.03,18200.0,21.5868,21.6457,21.5868,21.6261,18200.0
2010-06-14 11:25:00,22.04,22.05,22.02,22.02,12600.0,21.6359,21.6457,21.6163,21.6163,12600.0
2010-06-14 11:30:00,22.02,22.03,21.98,21.99,14800.0,21.6163,21.6261,21.577,21.5868,14800.0
2010-06-14 11:35:00,21.99,22.0,21.97,21.98,21800.0,21.5868,21.5967,21.5672,21.577,21800.0
2010-06-14 11:40:00,21.98,21.98,21.94,21.95,20000.0,21.577,21.577,21.5378,21.5476,20000.0
2010-06-14 11:45:00,21.94,21.94,21.88,21.89,18800.0,21.5378,21.5378,21.4789,21.4887,18800.0
2010-06-14 11:50:00,21.89,21.92,21.89,21.92,20300.0,21.4887,21.5181,21.4887,21.5181,20300.0
2010-06-14 11:55:00,21.92,21.92,21.88,21.88,19300.0,21.5181,21.5181,21.4789,21.4789,19300.0
2010-06-14 12:00:00,21.88,21.91,21.87,21.88,28800.0,21.4789,21.5083,21.469,21.4789,28800.0
2010-06-14 12:05:00,21.89,21.89,21.84,21.85,10300.0,21.4887,21.4887,21.4396,21.4494,10300.0
2010-06-14 12:10:00,21.85,21.87,21.84,21.87,22100.0,21.4494,21.469,21.4396,21.469,22100.0
2010-06-14 12:15:00,21.87,21.88,21.85,21.85,36300.0,21.469,21.4789,21.4494,21.4494,36300.0
2010-06-14 12:20:00,21.85,21.87,21.85,21.87,20400.0,21.4494,21.469,21.4494,21.469,20400.0
2010-06-14 12:25:00,21.87,21.88,21.86,21.87,26800.0,21.469,21.4789,21.4592,21.469,26800.0
2010-06-14 12:30:00,21.87,21.88,21.86,21.87,21500.0,21.469,21.4789,21.4592,21.469,21500.0
2010-06-14 12:35:00,21.88,21.88,21.82,21.83,18500.0,21.4789,21.4789,21.42,21.4298,18500.0
2010-06-14 12:40:00,21.82,21.83,21.81,21.81,34600.0,21.42,21.4298,21.4101,21.4101,34600.0
2010-06-14 12:45:00,21.82,21.84,21.81,21.82,42600.0,21.42,21.4396,21.4101,21.42,42600.0
2010-06-14 12:50:00,21.82,21.83,21.81,21.82,13300.0,21.42,21.4298,21.4101,21.42,13300.0
2010-06-14 12:55:00,21.83,21.83,21.75,21.76,53100.0,21.4298,21.4298,21.3512,21.3611,53100.0
2010-06-14 13:00:00,21.76,21.79,21.75,21.77,31700.0,21.3611,21.3905,21.3512,21.3709,31700.0
2010-06-14 13:05:00,21.77,21.79,21.75,21.77,56000.0,21.3709,21.3905,21.3512,21.3709,56000.0
2010-06-14 13:10:00,21.76,21.78,21.72,21.76,37400.0,21.3611,21.3807,21.3218,21.3611,37400.0
2010-06-14 13:15:00,21.75,21.77,21.73,21.76,31300.0,21.3512,21.3709,21.3316,21.3611,31300.0
2010-06-14 13:20:00,21.77,21.81,21.74,21.8,49600.0,21.3709,21.4101,21.3414,21.4003,49600.0
2010-06-14 13:25:00,21.81,21.82,21.77,21.79,40000.0,21.4101,21.42,21.3709,21.3905,40000.0
2010-06-14 13:30:00,21.79,21.82,21.78,21.82,38800.0,21.3905,21.42,21.3807,21.42,38800.0
2010-06-14 13:35:00,21.82,21.92,21.82,21.91,44000.0,21.42,21.5181,21.42,21.5083,44000.0
2010-06-14 13:40:00,21.92,21.93,21.92,21.93,21900.0,21.5181,21.5279,21.5181,21.5279,21900.0
2010-06-14 13:45:00,21.93,21.94,21.9,21.9,37500.0,21.5279,21.5378,21.4985,21.4985,37500.0
2010-06-14 13:50:00,21.89,21.89,21.78,21.78,113700.0,21.4887,21.4887,21.3807,21.3807,113700.0
2010-06-14 13:55:00,21.79,21.81,21.73,21.73,29700.0,21.3905,21.4101,21.3316,21.3316,29700.0
2010-06-14 14:00:00,21.73,21.77,21.7,21.75,51400.0,21.3316,21.3709,21.3022,21.3512,51400.0
2010-06-14 14:05:00,21.75,21.78,21.73,21.76,38400.0,21.3512,21.3807,21.3316,21.3611,38400.0
2010-06-14 14:10:00,21.75,21.8,21.75,21.79,27300.0,21.3512,21.4003,21.3512,21.3905,27300.0
2010-06-14 14:15:00,21.78,21.78,21.7,21.74,43900.0,21.3807,21.3807,21.3022,21.3414,43900.0
2010-06-14 14:20:00,21.73,21.79,21.68,21.78,75100.0,21.3316,21.3905,21.2825,21.3807,75100.0
2010-06-14 14:25:00,21.78,21.81,21.77,21.81,28100.0,21.3807,21.4101,21.3709,21.4101,28100.0
2010-06-14 14:30:00,21.82,21.82,21.75,21.78,32100.0,21.42,21.42,21.3512,21.3807,32100.0
2010-06-14 14:35:00,21.77,21.79,21.75,21.78,47700.0,21.3709,21.3905,21.3512,21.3807,47700.0
2010-06-14 14:40:00,21.78,21.81,21.75,21.81,39100.0,21.3807,21.4101,21.3512,21.4101,39100.0
2010-06-14 14:45:00,21.81,21.89,21.8,21.89,27300.0,21.4101,21.4887,21.4003,21.4887,27300.0
2010-06-14 14:50:00,21.89,21.94,21.88,21.94,38000.0,21.4887,21.5378,21.4789,21.5378,38000.0
2010-06-14 14:55:00,21.94,21.94,21.92,21.94,26000.0,21.5378,21.5378,21.5181,21.5378,26000.0
2010-06-14 15:00:00,21.93,21.95,21.88,21.88,28600.0,21.5279,21.5476,21.4789,21.4789,28600.0
2010-06-14 15:05:00,21.88,21.92,21.87,21.92,38300.0,21.4789,21.5181,21.469,21.5181,38300.0
2010-06-14 15:10:00,21.91,21.93,21.9,21.91,27900.0,21.5083,21.5279,21.4985,21.5083,27900.0
2010-06-14 15:15:00,21.92,21.99,21.91,21.95,37200.0,21.5181,21.5868,21.5083,21.5476,37200.0
2010-06-14 15:20:00,21.94,21.95,21.88,21.88,22600.0,21.5378,21.5476,21.4789,21.4789,22600.0
2010-06-14 15:25:00,21.89,21.89,21.87,21.88,39600.0,21.4887,21.4887,21.469,21.4789,39600.0
2010-06-14 15:30:00,21.88,21.89,21.81,21.81,53000.0,21.4789,21.4887,21.4101,21.4101,53000.0
2010-06-14 15:35:00,21.81,21.81,21.74,21.74,39400.0,21.4101,21.4101,21.3414,21.3414,39400.0
2010-06-14 15:40:00,21.75,21.8,21.71,21.79,56800.0,21.3512,21.4003,21.312,21.3905,56800.0
2010-06-14 15:45:00,21.78,21.8,21.76,21.77,142100.0,21.3807,21.4003,21.3611,21.3709,142100.0
2010-06-14 15:50:00,21.77,21.77,21.67,21.72,93800.0,21.3709,21.3709,21.2727,21.3218,93800.0
2010-06-14 15:55:00,21.72,21.8,21.72,21.77,238400.0,21.3218,21.4003,21.3218,21.3709,238400.0
2010-06-15 09:30:00,21.96,22.0,21.91,22.0,22500.0,21.5574,21.5967,21.5083,21.5967,22500.0
2010-06-15 09:35:00,21.99,22.01,21.94,21.95,27400.0,21.5868,21.6065,21.5378,21.5476,27400.0
2010-06-15 09:40:00,21.96,21.99,21.91,21.96,12300.0,21.5574,21.5868,21.5083,21.5574,12300.0
2010-06-15 09:45:00,21.96,22.01,21.92,21.95,22800.0,21.5574,21.6065,21.5181,21.5476,22800.0
2010-06-15 09:50:00,21.94,22.01,21.94,21.97,16100.0,21.5378,21.6065,21.5378,21.5672,16100.0
2010-06-15 09:55:00,21.97,22.01,21.93,21.93,15200.0,21.5672,21.6065,21.5279,21.5279,15200.0
2010-06-15 10:00:00,21.92,21.92,21.8,21.81,24800.0,21.5181,21.5181,21.4003,21.4101,24800.0
2010-06-15 10:05:00,21.81,21.84,21.78,21.78,25300.0,21.4101,21.4396,21.3807,21.3807,25300.0
2010-06-15 10:10:00,21.78,21.79,21.71,21.72,22100.0,21.3807,21.3905,21.312,21.3218,22100.0
2010-06-15 10:15:00,21.73,21.73,21.66,21.68,22600.0,21.3316,21.3316,21.2629,21.2825,22600.0
2010-06-15 10:20:00,21.68,21.7,21.68,21.7,22600.0,21.2825,21.3022,21.2825,21.3022,22600.0
2010-06-15 10:25:00,21.7,21.75,21.69,21.72,29200.0,21.3022,21.3512,21.2923,21.3218,29200.0
2010-06-15 10:30:00,21.72,21.76,21.71,21.75,72500.0,21.3218,21.3611,21.312,21.3512,72500.0
2010-06-15 10:35:00,21.75,21.83,21.75,21.81,27400.0,21.3512,21.4298,21.3512,21.4101,27400.0
2010-06-15 10:40:00,21.8,21.84,21.79,21.84,18900.0,21.4003,21.4396,21.3905,21.4396,18900.0
2010-06-15 10:45:00,21.84,21.91,21.84,21.91,35500.0,21.4396,21.5083,21.4396,21.5083,35500.0
2010-06-15 10:50:00,21.91,21.97,21.9,21.97,27100.0,21.5083,21.5672,21.4985,21.5672,27100.0
2010-06-15 10:55:00,21.96,21.99,21.95,21.97,31200.0,21.5574,21.5868,21.5476,21.5672,31200.0
2010-06-15 11:00:00,21.98,22.02,21.98,22.0,27600.0,21.577,21.6163,21.577,21.5967,27600.0
2010-06-15 11:05:00,22.0,22.01,21.99,22.01,13400.0,21.5967,21.6065,21.5868,21.6065,13400.0
2010-06-15 11:10:00,22.01,22.01,22.0,22.0,19100.0,21.6065,21.6065,21.5967,21.5967,19100.0
2010-06-15 11:15:00,22.01,22.04,22.01,22.03,21000.0,21.6065,21.6359,21.6065,21.6261,21000.0
2010-06-15 11:20:00,22.04,22.05,22.04,22.05,6900.0,21.6359,21.6457,21.6359,21.6457,6900.0
2010-06-15 11:25:00,22.06,22.1,22.06,22.1,31500.0,21.6556,21.6948,21.6556,21.6948,31500.0
2010-06-15 11:30:00,22.09,22.11,22.06,22.06,20400.0,21.685,21.7046,21.6556,21.6556,20400.0
2010-06-15 11:35:00,22.07,22.09,22.04,22.08,20800.0,21.6654,21.685,21.6359,21.6752,20800.0
2010-06-15 11:40:00,22.08,22.11,22.08,22.1,37500.0,21.6752,21.7046,21.6752,21.6948,37500.0
2010-06-15 11:45:00,22.09,22.1,22.05,22.06,27100.0,21.685,21.6948,21.6457,21.6556,27100.0
2010-06-15 11:50:00,22.05,22.11,22.05,22.11,28400.0,21.6457,21.7046,21.6457,21.7046,28400.0
2010-06-15 11:55:00,22.1,22.11,22.06,22.07,12100.0,21.6948,21.7046,21.6556,21.6654,12100.0
2010-06-15 12:00:00,22.07,22.1,22.07,22.09,13000.0,21.6654,21.6948,21.6654,21.685,13000.0
2010-06-15 12:05:00,22.1,22.12,22.09,22.1,23500.0,21.6948,21.7145,21.685,21.6948,23500.0
2010-06-15 12:10:00,22.1,22.13,22.09,22.13,10400.0,21.6948,21.7243,21.685,21.7243,10400.0
2010-06-15 12:15:00,22.12,22.14,22.12,22.14,11900.0,21.7145,21.7341,21.7145,21.7341,11900.0
2010-06-15 12:20:00,22.14,22.15,22.11,22.11,20300.0,21.7341,21.7439,21.7046,21.7046,20300.0
2010-06-15 12:25:00,22.11,22.11,22.1,22.11,2900.0,21.7046,21.7046,21.6948,21.7046,2900.0
2010-06-15 12:30:00,22.1,22.13,22.1,22.13,17900.0,21.6948,21.7243,21.6948,21.7243,17900.0
2010-06-15 12:35:00,22.13,22.14,22.12,22.12,17900.0,21.7243,21.7341,21.7145,21.7145,17900.0
2010-06-15 12:40:00,22.12,22.13,22.11,22.12,8500.0,21.7145,21.7243,21.7046,21.7145,8500.0
2010-06-15 12:45:00,22.12,22.12,22.11,22.11,7800.0,21.7145,21.7145,21.7046,21.7046,7800.0
2010-06-15 12:50:00,22.11,22.12,22.11,22.11,7100.0,21.7046,21.7145,21.7046,21.7046,7100.0
2010-06-15 12:55:00,22.12,22.18,22.11,22.18,25500.0,21.7145,21.7734,21.7046,21.7734,25500.0
2010-06-15 13:00:00,22.18,22.19,22.16,22.17,11300.0,21.7734,21.7832,21.7537,21.7635,11300.0
2010-06-15 13:05:00,22.16,22.17,22.12,22.14,22800.0,21.7537,21.7635,21.7145,21.7341,22800.0
2010-06-15 13:10:00,22.13,22.17,22.13,22.17,13400.0,21.7243,21.7635,21.7243,21.7635,13400.0
2010-06-15 13:15:00,22.17,22.24,22.17,22.24,28700.0,21.7635,21.8323,21.7635,21.8323,28700.0
2010-06-15 13:20:00,22.23,22.25,22.22,22.24,18700.0,21.8224,21.8421,21.8126,21.8323,18700.0
2010-06-15 13:25:00,22.24,22.24,22.22,22.22,12500.0,21.8323,21.8323,21.8126,21.8126,12500.0
2010-06-15 13:30:00,22.22,22.22,22.21,22.22,8500.0,21.8126,21.8126,21.8028,21.8126,8500.0
2010-06-15 13:35:00,22.21,22.22,22.19,22.2,24200.0,21.8028,21.8126,21.7832,21.793,24200.0
2010-06-15 13:40:00,22.2,22.2,22.18,22.18,14000.0,21.793,21.793,21.7734,21.7734,14000.0
2010-06-15 13:45:00,22.18,22.23,22.18,22.22,37900.0,21.7734,21.8224,21.7734,21.8126,37900.0
2010-06-15 13:50:00,22.22,22.23,22.21,22.22,11000.0,21.8126,21.8224,21.8028,21.8126,11000.0
2010-06-15 13:55:00,22.21,22.25,22.21,22.25,21100.0,21.8028,21.8421,21.8028,21.8421,21100.0
2010-06-15 14:00:00,22.25,22.28,22.25,22.27,19200.0,21.8421,21.8715,21.8421,21.8617,19200.0
2010-06-15 14:05:00,22.26,22.3,22.25,22.3,20500.0,21.8519,21.8912,21.8421,21.8912,20500.0
2010-06-15 14:10:00,22.3,22.31,22.29,22.3,46300.0,21.8912,21.901,21.8813,21.8912,46300.0
2010-06-15 14:15:00,22.3,22.36,22.3,22.34,44800.0,21.8912,21.9501,21.8912,21.9304,44800.0
2010-06-15 14:20:00,22.35,22.37,22.35,22.36,20000.0,21.9402,21.9599,21.9402,21.9501,20000.0
2010-06-15 14:25:00,22.35,22.36,22.33,22.34,24800.0,21.9402,21.9501,21.9206,21.9304,24800.0
2010-06-15 14:30:00,22.33,22.33,22.29,22.29,12000.0,21.9206,21.9206,21.8813,21.8813,12000.0
2010-06-15 14:35:00,22.29,22.3,22.27,22.28,16300.0,21.8813,21.8912,21.8617,21.8715,16300.0
2010-06-15 14:40:00,22.27,22.28,22.25,22.26,20400.0,21.8617,21.8715,21.8421,21.8519,20400.0
2010-06-15 14:45:00,22.25,22.26,22.24,22.24,14100.0,21.8421,21.8519,21.8323,21.8323,14100.0
2010-06-15 14:50:00,22.24,22.26,22.24,22.26,15100.0,21.8323,21.8519,21.8323,21.8519,15100.0
2010-06-15 14:55:00,22.26,22.27,22.24,22.24,21600.0,21.8519,21.8617,21.8323,21.8323,21600.0
2010-06-15 15:00:00,22.25,22.25,22.23,22.23,15400.0,21.8421,21.8421,21.8224,21.8224,15400.0
2010-06-15 15:05:00,22.23,22.26,22.23,22.26,24200.0,21.8224,21.8519,21.8224,21.8519,24200.0
2010-06-15 15:10:00,22.26,22.26,22.24,22.25,15700.0,21.8519,21.8519,21.8323,21.8421,15700.0
2010-06-15 15:15:00,22.25,22.29,22.24,22.28,31100.0,21.8421,21.8813,21.8323,21.8715,31100.0
2010-06-15 15:20:00,22.28,22.3,22.27,22.3,25800.0,21.8715,21.8912,21.8617,21.8912,25800.0
2010-06-15 15:25:00,22.29,22.31,22.29,22.3,19600.0,21.8813,21.901,21.8813,21.8912,19600.0
2010-06-15 15:30:00,22.3,22.3,22.25,22.26,27000.0,21.8912,21.8912,21.8421,21.8519,27000.0
2010-06-15 15:35:00,22.26,22.34,22.25,22.32,41900.0,21.8519,21.9304,21.8421,21.9108,41900.0
2010-06-15 15:40:00,22.32,22.35,22.32,22.35,60700.0,21.9108,21.9402,21.9108,21.9402,60700.0
2010-06-15 15:45:00,22.35,22.37,22.35,22.36,104100.0,21.9402,21.9599,21.9402,21.9501,104100.0
2010-06-15 15:50:00,22.37,22.43,22.37,22.42,65600.0,21.9599,22.0188,21.9599,22.009,65600.0
2010-06-15 15:55:00,22.42,22.43,22.39,22.39,122200.0,22.009,22.0188,21.9795,21.9795,122200.0
2010-06-16 09:30:00,22.33,22.38,22.29,22.31,14400.0,21.9206,21.9697,21.8813,21.901,14400.0
2010-06-16 09:35:00,22.29,22.34,22.22,22.34,8700.0,21.8813,21.9304,21.8126,21.9304,8700.0
2010-06-16 09:40:00,22.35,22.35,22.29,22.31,10400.0,21.9402,21.9402,21.8813,21.901,10400.0
2010-06-16 09:45:00,22.33,22.37,22.31,22.31,13000.0,21.9206,21.9599,21.901,21.901,13000.0
2010-06-16 09:50:00,22.3,22.3,22.27,22.28,8900.0,21.8912,21.8912,21.8617,21.8715,8900.0
2010-06-16 09:55:00,22.28,22.36,22.28,22.36,14900.0,21.8715,21.9501,21.8715,21.9501,14900.0
2010-06-16 10:00:00,22.37,22.43,22.37,22.4,42700.0,21.9599,22.0188,21.9599,21.9893,42700.0
2010-06-16 10:05:00,22.4,22.41,22.35,22.35,28600.0,21.9893,21.9991,21.9402,21.9402,28600.0
2010-06-16 10:10:00,22.36,22.43,22.34,22.42,29600.0,21.9501,22.0188,21.9304,22.009,29600.0
2010-06-16 10:15:00,22.42,22.44,22.4,22.42,20000.0,22.009,22.0286,21.9893,22.009,20000.0
2010-06-16 10:20:00,22.43,22.43,22.39,22.41,39800.0,22.0188,22.0188,21.9795,21.9991,39800.0
2010-06-16 10:25:00,22.41,22.42,22.4,22.42,35900.0,21.9991,22.009,21.9893,22.009,35900.0
2010-06-16 10:30:00,22.41,22.43,22.4,22.41,41000.0,21.9991,22.0188,21.9893,21.9991,41000.0
2010-06-16 10:35:00,22.4,22.41,22.39,22.41,40700.0,21.9893,21.9991,21.9795,21.9991,40700.0
2010-06-16 10:40:00,22.4,22.43,22.4,22.41,28400.0,21.9893,22.0188,21.9893,21.9991,28400.0
2010-06-16 10:45:00,22.42,22.42,22.39,22.4,29400.0,22.009,22.009,21.9795,21.9893,29400.0
2010-06-16 10:50:00,22.39,22.43,22.39,22.42,17400.0,21.9795,22.0188,21.9795,22.009,17400.0
2010-06-16 10:55:00,22.41,22.45,22.41,22.45,21700.0,21.9991,22.0384,21.9991,22.0384,21700.0
2010-06-16 11:00:00,22.45,22.45,22.42,22.42,28300.0,22.0384,22.0384,22.009,22.009,28300.0
2010-06-16 11:05:00,22.43,22.49,22.42,22.48,28400.0,22.0188,22.0777,22.009,22.0679,28400.0
2010-06-16 11:10:00,22.48,22.5,22.48,22.5,16100.0,22.0679,22.0875,22.0679,22.0875,16100.0
2010-06-16 11:15:00,22.5,22.51,22.49,22.51,10800.0,22.0875,22.0973,22.0777,22.0973,10800.0
2010-06-16 11:20:00,22.5,22.51,22.49,22.51,15800.0,22.0875,22.0973,22.0777,22.0973,15800.0
2010-06-16 11:25:00,22.5,22.52,22.5,22.51,17800.0,22.0875,22.1071,22.0875,22.0973,17800.0
2010-06-16 11:30:00,22.51,22.51,22.47,22.48,25000.0,22.0973,22.0973,22.058,22.0679,25000.0
2010-06-16 11:35:00,22.48,22.49,22.47,22.49,15400.0,22.0679,22.0777,22.058,22.0777,15400.0
2010-06-16 11:40:00,22.48,22.49,22.47,22.47,11400.0,22.0679,22.0777,22.058,22.058,11400.0
2010-06-16 11:45:00,22.47,22.48,22.4,22.41,28200.0,22.058,22.0679,21.9893,21.9991,28200.0
2010-06-16 11:50:00,22.41,22.46,22.41,22.46,19300.0,21.9991,22.0482,21.9991,22.0482,19300.0
2010-06-16 11:55:00,22.46,22.5,22.45,22.5,19700.0,22.0482,22.0875,22.0384,22.0875,19700.0
2010-06-16 12:00:00,22.5,22.59,22.49,22.57,66500.0,22.0875,22.1758,22.0777,22.1562,66500.0
2010-06-16 12:05:00,22.58,22.58,22.55,22.55,21800.0,22.166,22.166,22.1366,22.1366,21800.0
2010-06-16 12:10:00,22.55,22.6,22.55,22.58,28300.0,22.1366,22.1857,22.1366,22.166,28300.0
2010-06-16 12:15:00,22.58,22.65,22.57,22.65,38200.0,22.166,22.2347,22.1562,22.2347,38200.0
2010-06-16 12:20:00,22.64,22.71,22.64,22.7,38100.0,22.2249,22.2936,22.2249,22.2838,38100.0
2010-06-16 12:25:00,22.69,22.7,22.68,22.7,42300.0,22.274,22.2838,22.2642,22.2838,42300.0
2010-06-16 12:30:00,22.69,22.71,22.67,22.67,42600.0,22.274,22.2936,22.2544,22.2544,42600.0
2010-06-16 12:35:00,22.68,22.7,22.67,22.69,51800.0,22.2642,22.2838,22.2544,22.274,51800.0
2010-06-16 12:40:00,22.69,22.73,22.68,22.72,66200.0,22.274,22.3133,22.2642,22.3035,66200.0
2010-06-16 12:45:00,22.72,22.73,22.69,22.7,36100.0,22.3035,22.3133,22.274,22.2838,36100.0
2010-06-16 12:50:00,22.7,22.72,22.68,22.72,40600.0,22.2838,22.3035,22.2642,22.3035,40600.0
2010-06-16 12:55:00,22.71,22.78,22.7,22.78,65100.0,22.2936,22.3624,22.2838,22.3624,65100.0
2010-06-16 13:00:00,22.77,22.78,22.74,22.76,43700.0,22.3525,22.3624,22.3231,22.3427,43700.0
2010-06-16 13:05:00,22.76,22.77,22.73,22.74,37600.0,22.3427,22.3525,22.3133,22.3231,37600.0
2010-06-16 13:10:00,22.73,22.74,22.72,22.74,25300.0,22.3133,22.3231,22.3035,22.3231,25300.0
2010-06-16 13:15:00,22.74,22.75,22.73,22.74,31300.0,22.3231,22.3329,22.3133,22.3231,31300.0
2010-06-16 13:20:00,22.74,22.79,22.73,22.78,20600.0,22.3231,22.3722,22.3133,22.3624,20600.0
2010-06-16 13:25:00,22.78,22.79,22.78,22.79,14200.0,22.3624,22.3722,22.3624,22.3722,14200.0
2010-06-16 13:30:00,22.79,22.81,22.77,22.81,32100.0,22.3722,22.3918,22.3525,22.3918,32100.0
2010-06-16 13:35:00,22.81,22.82,22.79,22.81,26000.0,22.3918,22.4016,22.3722,22.3918,26000.0
2010-06-16 13:40:00,22.81,22.81,22.79,22.79,15800.0,22.3918,22.3918,22.3722,22.3722,15800.0
2010-06-16 13:45:00,22.79,22.8,22.79,22.79,6200.0,22.3722,22.382,22.3722,22.3722,6200.0
2010-06-16 13:50:00,22.8,22.84,22.79,22.84,32700.0,22.382,22.4213,22.3722,22.4213,32700.0
2010-06-16 13:55:00,22.84,22.86,22.84,22.85,15200.0,22.4213,22.4409,22.4213,22.4311,15200.0
2010-06-16 14:00:00,22.85,22.87,22.85,22.86,21800.0,22.4311,22.4507,22.4311,22.4409,21800.0
2010-06-16 14:05:00,22.87,22.89,22.86,22.89,25000.0,22.4507,22.4703,22.4409,22.4703,25000.0
2010-06-16 14:10:00,22.89,22.89,22.87,22.87,23700.0,22.4703,22.4703,22.4507,22.4507,23700.0
2010-06-16 14:15:00,22.87,22.87,22.85,22.86,16500.0,22.4507,22.4507,22.4311,22.4409,16500.0
2010-06-16 14:20:00,22.85,22.86,22.79,22.8,22500.0,22.4311,22.4409,22.3722,22.382,22500.0
2010-06-16 14:25:00,22.8,22.8,22.78,22.8,90400.0,22.382,22.382,22.3624,22.382,90400.0
2010-06-16 14:30:00,22.81,22.84,22.81,22.83,21100.0,22.3918,22.4213,22.3918,22.4114,21100.0
2010-06-16 14:35:00,22.82,22.83,22.8,22.8,20500.0,22.4016,22.4114,22.382,22.382,20500.0
2010-06-16 14:40:00,22.8,22.82,22.78,22.81,45200.0,22.382,22.4016,22.3624,22.3918,45200.0
2010-06-16 14:45:00,22.81,22.83,22.8,22.83,27500.0,22.3918,22.4114,22.382,22.4114,27500.0
2010-06-16 14:50:00,22.83,22.84,22.81,22.82,55000.0,22.4114,22.4213,22.3918,22.4016,55000.0
2010-06-16 14:55:00,22.83,22.84,22.8,22.8,39700.0,22.4114,22.4213,22.382,22.382,39700.0
2010-06-16 15:00:00,22.8,22.8,22.76,22.76,28000.0,22.382,22.382,22.3427,22.3427,28000.0
2010-06-16 15:05:00,22.76,22.79,22.76,22.78,44200.0,22.3427,22.3722,22.3427,22.3624,44200.0
2010-06-16 15:10:00,22.78,22.78,22.74,22.74,43200.0,22.3624,22.3624,22.3231,22.3231,43200.0
2010-06-16 15:15:00,22.73,22.74,22.65,22.65,25500.0,22.3133,22.3231,22.2347,22.2347,25500.0
2010-06-16 15:20:00,22.65,22.66,22.6,22.63,96800.0,22.2347,22.2446,22.1857,22.2151,96800.0
2010-06-16 15:25:00,22.62,22.67,22.62,22.64,47200.0,22.2053,22.2544,22.2053,22.2249,47200.0
2010-06-16 15:30:00,22.64,22.69,22.63,22.66,51200.0,22.2249,22.274,22.2151,22.2446,51200.0
2010-06-16 15:35:00,22.67,22.69,22.63,22.67,48200.0,22.2544,22.274,22.2151,22.2544,48200.0
2010-06-16 15:40:00,22.67,22.68,22.61,22.65,67500.0,22.2544,22.2642,22.1955,22.2347,67500.0
2010-06-16 15:45:00,22.65,22.68,22.64,22.67,55500.0,22.2347,22.2642,22.2249,22.2544,55500.0
2010-06-16 15:50:00,22.67,22.67,22.62,22.64,113800.0,22.2544,22.2544,22.2053,22.2249,113800.0
2010-06-16 15:55:00,22.63,22.7,22.63,22.68,130900.0,22.2151,22.2838,22.2151,22.2642,130900.0
2010-06-17 09:30:00,22.75,22.93,22.47,22.9,43100.0,22.3329,22.5096,22.058,22.4802,43100.0
2010-06-17 09:35:00,22.89,22.94,22.74,22.75,71100.0,22.4703,22.5194,22.3231,22.3329,71100.0
2010-06-17 09:40:00,22.76,22.76,22.58,22.69,58200.0,22.3427,22.3427,22.166,22.274,58200.0
2010-06-17 09:45:00,22.69,22.75,22.66,22.75,26600.0,22.274,22.3329,22.2446,22.3329,26600.0
2010-06-17 09:50:00,22.74,22.79,22.72,22.77,16800.0,22.3231,22.3722,22.3035,22.3525,16800.0
2010-06-17 09:55:00,22.77,22.84,22.76,22.84,12200.0,22.3525,22.4213,22.3427,22.4213,12200.0
2010-06-17 10:00:00,22.83,22.84,22.74,22.78,100500.0,22.4114,22.4213,22.3231,22.3624,100500.0
2010-06-17 10:05:00,22.78,22.85,22.78,22.83,37800.0,22.3624,22.4311,22.3624,22.4114,37800.0
2010-06-17 10:10:00,22.83,22.89,22.81,22.86,187500.0,22.4114,22.4703,22.3918,22.4409,187500.0
2010-06-17 10:15:00,22.86,22.88,22.85,22.87,75200.0,22.4409,22.4605,22.4311,22.4507,75200.0
2010-06-17 10:20:00,22.87,22.88,22.85,22.87,34100.0,22.4507,22.4605,22.4311,22.4507,34100.0
2010-06-17 10:25:00,22.86,22.9,22.84,22.89,73800.0,22.4409,22.4802,22.4213,22.4703,73800.0
2010-06-17 10:30:00,22.88,22.88,22.85,22.85,22900.0,22.4605,22.4605,22.4311,22.4311,22900.0
2010-06-17 10:35:00,22.84,22.88,22.81,22.86,45200.0,22.4213,22.4605,22.3918,22.4409,45200.0
2010-06-17 10:40:00,22.86,22.88,22.83,22.87,42300.0,22.4409,22.4605,22.4114,22.4507,42300.0
2010-06-17 10:45:00,22.86,22.86,22.82,22.86,51000.0,22.4409,22.4409,22.4016,22.4409,51000.0
2010-06-17 10:50:00,22.87,22.89,22.85,22.89,26500.0,22.4507,22.4703,22.4311,22.4703,26500.0
2010-06-17 10:55:00,22.89,22.95,22.89,22.95,61300.0,22.4703,22.5292,22.4703,22.5292,61300.0
2010-06-17 11:00:00,22.94,22.96,22.92,22.95,83300.0,22.5194,22.5391,22.4998,22.5292,83300.0
2010-06-17 11:05:00,22.95,22.98,22.93,22.98,55300.0,22.5292,22.5587,22.5096,22.5587,55300.0
2010-06-17 11:10:00,22.97,23.0,22.97,22.99,83800.0,22.5489,22.5783,22.5489,22.5685,83800.0
2010-06-17 11:15:00,22.98,22.99,22.97,22.99,30600.0,22.5587,22.5685,22.5489,22.5685,30600.0
2010-06-17 11:20:00,22.98,22.99,22.98,22.99,20000.0,22.5587,22.5685,22.5587,22.5685,20000.0
2010-06-17 11:25:00,22.99,23.0,22.96,22.97,48600.0,22.5685,22.5783,22.5391,22.5489,48600.0
2010-06-17 11:30:00,22.97,22.98,22.96,22.98,31400.0,22.5489,22.5587,22.5391,22.5587,31400.0
2010-06-17 11:35:00,22.98,22.98,22.96,22.97,20400.0,22.5587,22.5587,22.5391,22.5489,20400.0
2010-06-17 11:40:00,22.96,22.98,22.95,22.98,24500.0,22.5391,22.5587,22.5292,22.5587,24500.0
2010-06-17 11:45:00,22.97,22.98,22.96,22.98,20200.0,22.5489,22.5587,22.5391,22.5587,20200.0
2010-06-17 11:50:00,22.98,22.98,22.97,22.97,4800.0,22.5587,22.5587,22.5489,22.5489,4800.0
2010-06-17 11:55:00,22.98,22.98,22.97,22.98,16100.0,22.5587,22.5587,22.5489,22.5587,16100.0
2010-06-17 12:00:00,22.97,22.98,22.94,22.95,29700.0,22.5489,22.5587,22.5194,22.5292,29700.0
2010-06-17 12:05:00,22.95,22.98,22.95,22.96,19700.0,22.5292,22.5587,22.5292,22.5391,19700.0
2010-06-17 12:10:00,22.97,22.98,22.94,22.95,29200.0,22.5489,22.5587,22.5194,22.5292,29200.0
2010-06-17 12:15:00,22.95,22.96,22.93,22.93,19700.0,22.5292,22.5391,22.5096,22.5096,19700.0
2010-06-17 12:20:00,22.93,22.94,22.92,22.94,22800.0,22.5096,22.5194,22.4998,22.5194,22800.0
2010-06-17 12:25:00,22.94,22.95,22.9,22.92,44300.0,22.5194,22.5292,22.4802,22.4998,44300.0
2010-06-17 12:30:00,22.91,22.92,22.91,22.91,21500.0,22.49,22.4998,22.49,22.49,21500.0
2010-06-17 12:35:00,22.92,22.92,22.89,22.89,19700.0,22.4998,22.4998,22.4703,22.4703,19700.0
2010-06-17 12:40:00,22.89,22.89,22.85,22.86,28300.0,22.4703,22.4703,22.4311,22.4409,28300.0
2010-06-17 12:45:00,22.86,22.91,22.85,22.91,32900.0,22.4409,22.49,22.4311,22.49,32900.0
2010-06-17 12:50:00,22.92,22.92,22.91,22.92,40700.0,22.4998,22.4998,22.49,22.4998,40700.0
2010-06-17 12:55:00,22.92,22.92,22.9,22.9,13700.0,22.4998,22.4998,22.4802,22.4802,13700.0
2010-06-17 13:00:00,22.9,22.91,22.87,22.87,15700.0,22.4802,22.49,22.4507,22.4507,15700.0
2010-06-17 13:05:00,22.87,22.89,22.87,22.89,18200.0,22.4507,22.4703,22.4507,22.4703,18200.0
2010-06-17 13:10:00,22.88,22.94,22.88,22.94,35000.0,22.4605,22.5194,22.4605,22.5194,35000.0
2010-06-17 13:15:00,22.94,23.01,22.94,22.98,139500.0,22.5194,22.5881,22.5194,22.5587,139500.0
2010-06-17 13:20:00,22.99,23.07,22.98,23.07,54400.0,22.5685,22.647,22.5587,22.647,54400.0
2010-06-17 13:25:00,23.07,23.09,23.04,23.07,42500.0,22.647,22.6667,22.6176,22.647,42500.0
2010-06-17 13:30:00,23.06,23.07,22.98,22.98,36300.0,22.6372,22.647,22.5587,22.5587,36300.0
2010-06-17 13:35:00,22.99,23.02,22.96,23.0,63700.0,22.5685,22.598,22.5391,22.5783,63700.0
2010-06-17 13:40:00,22.99,23.0,22.96,22.96,17100.0,22.5685,22.5783,22.5391,22.5391,17100.0
2010-06-17 13:45:00,22.97,23.0,22.94,22.99,24100.0,22.5489,22.5783,22.5194,22.5685,24100.0
2010-06-17 13:50:00,23.0,23.02,22.98,23.02,14900.0,22.5783,22.598,22.5587,22.598,14900.0
2010-06-17 13:55:00,23.02,23.06,23.02,23.03,22600.0,22.598,22.6372,22.598,22.6078,22600.0
2010-06-17 14:00:00,23.04,23.11,23.03,23.1,35800.0,22.6176,22.6863,22.6078,22.6765,35800.0
2010-06-17 14:05:00,23.1,23.12,23.04,23.04,35900.0,22.6765,22.6961,22.6176,22.6176,35900.0
2010-06-17 14:10:00,23.03,23.06,23.03,23.04,13800.0,22.6078,22.6372,22.6078,22.6176,13800.0
2010-06-17 14:15:00,23.03,23.04,22.97,22.97,21200.0,22.6078,22.6176,22.5489,22.5489,21200.0
2010-06-17 14:20:00,22.97,23.01,22.97,23.0,15700.0,22.5489,22.5881,22.5489,22.5783,15700.0
2010-06-17 14:25:00,23.0,23.0,22.94,22.95,14700.0,22.5783,22.5783,22.5194,22.5292,14700.0
2010-06-17 14:30:00,22.94,22.95,22.92,22.94,21500.0,22.5194,22.5292,22.4998,22.5194,21500.0
2010-06-17 14:35:00,22.94,22.94,22.92,22.94,14000.0,22.5194,22.5194,22.4998,22.5194,14000.0
2010-06-17 14:40:00,22.93,22.94,22.88,22.88,43500.0,22.5096,22.5194,22.4605,22.4605,43500.0
2010-06-17 14:45:00,22.88,22.89,22.87,22.87,40000.0,22.4605,22.4703,22.4507,22.4507,40000.0
2010-06-17 14:50:00,22.87,22.88,22.85,22.86,40400.0,22.4507,22.4605,22.4311,22.4409,40400.0
2010-06-17 14:55:00,22.86,22.91,22.86,22.89,32800.0,22.4409,22.49,22.4409,22.4703,32800.0
2010-06-17 15:00:00,22.89,22.89,22.81,22.81,69200.0,22.4703,22.4703,22.3918,22.3918,69200.0
2010-06-17 15:05:00,22.81,22.84,22.81,22.82,30400.0,22.3918,22.4213,22.3918,22.4016,30400.0
2010-06-17 15:10:00,22.81,22.84,22.75,22.75,43600.0,22.3918,22.4213,22.3329,22.3329,43600.0
2010-06-17 15:15:00,22.75,22.78,22.73,22.78,42800.0,22.3329,22.3624,22.3133,22.3624,42800.0
2010-06-17 15:20:00,22.79,22.81,22.78,22.8,82600.0,22.3722,22.3918,22.3624,22.382,82600.0
2010-06-17 15:25:00,22.8,22.8,22.77,22.77,25300.0,22.382,22.382,22.3525,22.3525,25300.0
2010-06-17 15:30:00,22.77,22.86,22.77,22.85,37100.0,22.3525,22.4409,22.3525,22.4311,37100.0
2010-06-17 15:35:00,22.86,22.88,22.85,22.87,46500.0,22.4409,22.4605,22.4311,22.4507,46500.0
2010-06-17 15:40:00,22.87,22.91,22.87,22.9,69500.0,22.4507,22.49,22.4507,22.4802,69500.0
2010-06-17 15:45:00,22.91,23.0,22.91,22.99,129900.0,22.49,22.5783,22.49,22.5685,129900.0
2010-06-17 15:50:00,22.99,23.05,22.97,23.01,124100.0,22.5685,22.6274,22.5489,22.5881,124100.0
2010-06-17 15:55:00,23.0,23.04,22.99,23.01,171700.0,22.5783,22.6176,22.5685,22.5881,171700.0
2010-06-18 09:30:00,23.13,23.15,23.01,23.02,375400.0,22.7059,22.7256,22.5881,22.598,375400.0
2010-06-18 09:35:00,23.04,23.11,23.04,23.04,21400.0,22.6176,22.6863,22.6176,22.6176,21400.0
2010-06-18 09:40:00,23.05,23.06,22.92,22.99,70100.0,22.6274,22.6372,22.4998,22.5685,70100.0
2010-06-18 09:45:00,23.0,23.0,22.97,22.98,27200.0,22.5783,22.5783,22.5489,22.5587,27200.0
2010-06-18 09:50:00,22.98,22.98,22.81,22.84,22400.0,22.5587,22.5587,22.3918,22.4213,22400.0
2010-06-18 09:55:00,22.83,22.85,22.82,22.84,35500.0,22.4114,22.4311,22.4016,22.4213,35500.0
2010-06-18 10:00:00,22.85,22.96,22.85,22.92,31800.0,22.4311,22.5391,22.4311,22.4998,31800.0
2010-06-18 10:05:00,22.92,22.97,22.92,22.95,51400.0,22.4998,22.5489,22.4998,22.5292,51400.0
2010-06-18 10:10:00,22.95,23.08,22.95,23.05,81600.0,22.5292,22.6569,22.5292,22.6274,81600.0
2010-06-18 10:15:00,23.04,23.05,23.01,23.03,27500.0,22.6176,22.6274,22.5881,22.6078,27500.0
2010-06-18 10:20:00,23.03,23.03,22.92,22.92,37000.0,22.6078,22.6078,22.4998,22.4998,37000.0
2010-06-18 10:25:00,22.92,22.98,22.92,22.97,26900.0,22.4998,22.5587,22.4998,22.5489,26900.0
2010-06-18 10:30:00,22.97,23.0,22.96,23.0,24800.0,22.5489,22.5783,22.5391,22.5783,24800.0
2010-06-18 10:35:00,22.99,23.0,22.96,22.97,32900.0,22.5685,22.5783,22.5391,22.5489,32900.0
2010-06-18 10:40:00,22.96,22.97,22.91,22.93,30200.0,22.5391,22.5489,22.49,22.5096,30200.0
2010-06-18 10:45:00,22.92,22.95,22.92,22.95,21200.0,22.4998,22.5292,22.4998,22.5292,21200.0
2010-06-18 10:50:00,22.95,22.95,22.93,22.94,11900.0,22.5292,22.5292,22.5096,22.5194,11900.0
2010-06-18 10:55:00,22.94,22.96,22.92,22.93,29300.0,22.5194,22.5391,22.4998,22.5096,29300.0
2010-06-18 11:00:00,22.92,22.93,22.9,22.91,15000.0,22.4998,22.5096,22.4802,22.49,15000.0
2010-06-18 11:05:00,22.91,22.92,22.9,22.91,26500.0,22.49,22.4998,22.4802,22.49,26500.0
2010-06-18 11:10:00,22.91,22.91,22.88,22.88,30000.0,22.49,22.49,22.4605,22.4605,30000.0
2010-06-18 11:15:00,22.87,22.88,22.83,22.85,28300.0,22.4507,22.4605,22.4114,22.4311,28300.0
2010-06-18 11:20:00,22.84,22.85,22.82,22.84,15500.0,22.4213,22.4311,22.4016,22.4213,15500.0
2010-06-18 11:25:00,22.84,22.84,22.8,22.81,18700.0,22.4213,22.4213,22.382,22.3918,18700.0
2010-06-18 11:30:00,22.8,22.82,22.79,22.81,28400.0,22.382,22.4016,22.3722,22.3918,28400.0
2010-06-18 11:35:00,22.81,22.82,22.79,22.79,22700.0,22.3918,22.4016,22.3722,22.3722,22700.0
2010-06-18 11:40:00,22.8,22.8,22.77,22.78,12100.0,22.382,22.382,22.3525,22.3624,12100.0
2010-06-18 11:45:00,22.79,22.8,22.77,22.8,33900.0,22.3722,22.382,22.3525,22.382,33900.0
2010-06-18 11:50:00,22.81,22.81,22.79,22.79,9100.0,22.3918,22.3918,22.3722,22.3722,9100.0
2010-06-18 11:55:00,22.8,22.83,22.8,22.83,19500.0,22.382,22.4114,22.382,22.4114,19500.0
2010-06-18 12:00:00,22.83,22.86,22.82,22.86,27100.0,22.4114,22.4409,22.4016,22.4409,27100.0
2010-06-18 12:05:00,22.86,22.87,22.83,22.87,23500.0,22.4409,22.4507,22.4114,22.4507,23500.0
2010-06-18 12:10:00,22.86,22.88,22.86,22.88,10300.0,22.4409,22.4605,22.4409,22.4605,10300.0
2010-06-18 12:15:00,22.87,22.88,22.87,22.88,11300.0,22.4507,22.4605,22.4507,22.4605,11300.0
2010-06-18 12:20:00,22.88,22.88,22.81,22.81,20900.0,22.4605,22.4605,22.3918,22.3918,20900.0
2010-06-18 12:25:00,22.81,22.82,22.79,22.8,11700.0,22.3918,22.4016,22.3722,22.382,11700.0
2010-06-18 12:30:00,22.8,22.8,22.77,22.79,14900.0,22.382,22.382,22.3525,22.3722,14900.0
2010-06-18 12:35:00,22.78,22.79,22.74,22.74,26000.0,22.3624,22.3722,22.3231,22.3231,26000.0
2010-06-18 12:40:00,22.75,22.76,22.71,22.72,25400.0,22.3329,22.3427,22.2936,22.3035,25400.0
2010-06-18 12:45:00,22.73,22.77,22.73,22.77,16300.0,22.3133,22.3525,22.3133,22.3525,16300.0
2010-06-18 12:50:00,22.78,22.81,22.78,22.81,6400.0,22.3624,22.3918,22.3624,22.3918,6400.0
2010-06-18 12:55:00,22.81,22.84,22.79,22.84,45400.0,22.3918,22.4213,22.3722,22.4213,45400.0
2010-06-18 13:00:00,22.84,22.84,22.8,22.83,27800.0,22.4213,22.4213,22.382,22.4114,27800.0
2010-06-18 13:05:00,22.83,22.83,22.81,22.81,13200.0,22.4114,22.4114,22.3918,22.3918,13200.0
2010-06-18 13:10:00,22.81,22.82,22.8,22.81,7500.0,22.3918,22.4016,22.382,22.3918,7500.0
2010-06-18 13:15:00,22.81,22.82,22.81,22.81,5600.0,22.3918,22.4016,22.3918,22.3918,5600.0
2010-06-18 13:20:00,22.81,22.81,22.79,22.81,27000.0,22.3918,22.3918,22.3722,22.3918,27000.0
2010-06-18 13:25:00,22.81,22.81,22.79,22.8,16600.0,22.3918,22.3918,22.3722,22.382,16600.0
2010-06-18 13:30:00,22.8,22.8,22.78,22.79,13600.0,22.382,22.382,22.3624,22.3722,13600.0
2010-06-18 13:35:00,22.79,22.81,22.78,22.81,22200.0,22.3722,22.3918,22.3624,22.3918,22200.0
2010-06-18 13:40:00,22.81,22.81,22.8,22.8,10600.0,22.3918,22.3918,22.382,22.382,10600.0
2010-06-18 13:45:00,22.8,22.81,22.75,22.76,16000.0,22.382,22.3918,22.3329,22.3427,16000.0
2010-06-18 13:50:00,22.76,22.79,22.73,22.78,41700.0,22.3427,22.3722,22.3133,22.3624,41700.0
2010-06-18 13:55:00,22.79,22.8,22.78,22.8,19800.0,22.3722,22.382,22.3624,22.382,19800.0
2010-06-18 14:00:00,22.79,22.8,22.78,22.78,21000.0,22.3722,22.382,22.3624,22.3624,21000.0
2010-06-18 14:05:00,22.78,22.8,22.78,22.79,33400.0,22.3624,22.382,22.3624,22.3722,33400.0
2010-06-18 14:10:00,22.8,22.82,22.79,22.81,72000.0,22.382,22.4016,22.3722,22.3918,72000.0
2010-06-18 14:15:00,22.82,22.86,22.81,22.86,70100.0,22.4016,22.4409,22.3918,22.4409,70100.0
2010-06-18 14:20:00,22.86,22.89,22.85,22.86,65400.0,22.4409,22.4703,22.4311,22.4409,65400.0
2010-06-18 14:25:00,22.86,22.88,22.86,22.86,41000.0,22.4409,22.4605,22.4409,22.4409,41000.0
2010-06-18 14:30:00,22.87,22.87,22.83,22.84,26400.0,22.4507,22.4507,22.4114,22.4213,26400.0
2010-06-18 14:35:00,22.84,22.85,22.79,22.82,68200.0,22.4213,22.4311,22.3722,22.4016,68200.0
2010-06-18 14:40:00,22.82,22.83,22.81,22.83,39800.0,22.4016,22.4114,22.3918,22.4114,39800.0
2010-06-18 14:45:00,22.82,22.88,22.82,22.87,26000.0,22.4016,22.4605,22.4016,22.4507,26000.0
2010-06-18 14:50:00,22.86,22.87,22.86,22.87,18100.0,22.4409,22.4507,22.4409,22.4507,18100.0
2010-06-18 14:55:00,22.86,22.87,22.86,22.86,20400.0,22.4409,22.4507,22.4409,22.4409,20400.0
2010-06-18 15:00:00,22.86,22.89,22.86,22.89,88500.0,22.4409,22.4703,22.4409,22.4703,88500.0
2010-06-18 15:05:00,22.88,22.92,22.88,22.89,115800.0,22.4605,22.4998,22.4605,22.4703,115800.0
2010-06-18 15:10:00,22.9,22.9,22.88,22.89,123100.0,22.4802,22.4802,22.4605,22.4703,123100.0
2010-06-18 15:15:00,22.89,22.89,22.84,22.84,43400.0,22.4703,22.4703,22.4213,22.4213,43400.0
2010-06-18 15:20:00,22.85,22.86,22.84,22.85,30700.0,22.4311,22.4409,22.4213,22.4311,30700.0
2010-06-18 15:25:00,22.85,22.86,22.81,22.82,55100.0,22.4311,22.4409,22.3918,22.4016,55100.0
2010-06-18 15:30:00,22.81,22.86,22.81,22.84,47600.0,22.3918,22.4409,22.3918,22.4213,47600.0
2010-06-18 15:35:00,22.83,22.84,22.83,22.83,24200.0,22.4114,22.4213,22.4114,22.4114,24200.0
2010-06-18 15:40:00,22.83,22.85,22.83,22.84,34900.0,22.4114,22.4311,22.4114,22.4213,34900.0
2010-06-18 15:45:00,22.84,22.84,22.81,22.83,160900.0,22.4213,22.4213,22.3918,22.4114,160900.0
2010-06-18 15:50:00,22.83,22.84,22.82,22.82,103800.0,22.4114,22.4213,22.4016,22.4016,103800.0
2010-06-18 15:55:00,22.82,22.83,22.82,22.82,204300.0,22.4016,22.4114,22.4016,22.4016,204300.0
2010-06-21 09:30:00,22.99,23.06,22.98,22.99,45800.0,22.5685,22.6372,22.5587,22.5685,45800.0
2010-06-21 09:35:00,23.01,23.19,23.01,23.15,22500.0,22.5881,22.7648,22.5881,22.7256,22500.0
2010-06-21 09:40:00,23.16,23.18,23.08,23.12,18700.0,22.7354,22.755,22.6569,22.6961,18700.0
2010-06-21 09:45:00,23.11,23.11,22.97,23.0,30300.0,22.6863,22.6863,22.5489,22.5783,30300.0
2010-06-21 09:50:00,23.01,23.02,22.99,23.02,43300.0,22.5881,22.598,22.5685,22.598,43300.0
2010-06-21 09:55:00,23.02,23.09,23.02,23.07,13500.0,22.598,22.6667,22.598,22.647,13500.0
2010-06-21 10:00:00,23.08,23.16,23.08,23.11,34400.0,22.6569,22.7354,22.6569,22.6863,34400.0
2010-06-21 10:05:00,23.12,23.12,23.01,23.02,22700.0,22.6961,22.6961,22.5881,22.598,22700.0
2010-06-21 10:10:00,23.02,23.03,22.99,23.01,23300.0,22.598,22.6078,22.5685,22.5881,23300.0
2010-06-21 10:15:00,23.01,23.04,22.97,22.98,28700.0,22.5881,22.6176,22.5489,22.5587,28700.0
2010-06-21 10:20:00,22.98,23.08,22.98,23.07,18900.0,22.5587,22.6569,22.5587,22.647,18900.0
2010-06-21 10:25:00,23.07,23.11,23.07,23.11,15400.0,22.647,22.6863,22.647,22.6863,15400.0
2010-06-21 10:30:00,23.11,23.11,23.04,23.06,52500.0,22.6863,22.6863,22.6176,22.6372,52500.0
2010-06-21 10:35:00,23.06,23.09,23.05,23.08,27900.0,22.6372,22.6667,22.6274,22.6569,27900.0
2010-06-21 10:40:00,23.08,23.13,23.08,23.13,20900.0,22.6569,22.7059,22.6569,22.7059,20900.0
2010-06-21 10:45:00,23.13,23.21,23.13,23.21,60600.0,22.7059,22.7845,22.7059,22.7845,60600.0
2010-06-21 10:50:00,23.21,23.21,23.16,23.16,38500.0,22.7845,22.7845,22.7354,22.7354,38500.0
2010-06-21 10:55:00,23.17,23.17,23.13,23.14,36500.0,22.7452,22.7452,22.7059,22.7158,36500.0
2010-06-21 11:00:00,23.14,23.17,23.13,23.17,30200.0,22.7158,22.7452,22.7059,22.7452,30200.0
2010-06-21 11:05:00,23.17,23.21,23.17,23.2,19300.0,22.7452,22.7845,22.7452,22.7747,19300.0
2010-06-21 11:10:00,23.2,23.23,23.19,23.23,13600.0,22.7747,22.8041,22.7648,22.8041,13600.0
2010-06-21 11:15:00,23.22,23.23,23.19,23.19,19000.0,22.7943,22.8041,22.7648,22.7648,19000.0
2010-06-21 11:20:00,23.19,23.2,23.17,23.18,15000.0,22.7648,22.7747,22.7452,22.755,15000.0
2010-06-21 11:25:00,23.18,23.18,23.15,23.18,8600.0,22.755,22.755,22.7256,22.755,8600.0
2010-06-21 11:30:00,23.19,23.21,23.18,23.2,8400.0,22.7648,22.7845,22.755,22.7747,8400.0
2010-06-21 11:35:00,23.2,23.2,23.19,23.19,18600.0,22.7747,22.7747,22.7648,22.7648,18600.0
2010-06-21 11:40:00,23.19,23.2,23.18,23.18,16800.0,22.7648,22.7747,22.755,22.755,16800.0
2010-06-21 11:45:00,23.18,23.19,23.1,23.1,17200.0,22.755,22.7648,22.6765,22.6765,17200.0
2010-06-21 11:50:00,23.09,23.11,23.08,23.09,11600.0,22.6667,22.6863,22.6569,22.6667,11600.0
2010-06-21 11:55:00,23.09,23.09,23.04,23.04,13800.0,22.6667,22.6667,22.6176,22.6176,13800.0
2010-06-21 12:00:00,23.05,23.05,23.02,23.02,17900.0,22.6274,22.6274,22.598,22.598,17900.0
2010-06-21 12:05:00,23.02,23.02,22.99,23.0,10100.0,22.598,22.598,22.5685,22.5783,10100.0
2010-06-21 12:10:00,23.01,23.01,22.98,22.99,8600.0,22.5881,22.5881,22.5587,22.5685,8600.0
2010-06-21 12:15:00,23.0,23.0,22.97,22.97,9100.0,22.5783,22.5783,22.5489,22.5489,9100.0
2010-06-21 12:20:00,22.97,22.98,22.89,22.89,22400.0,22.5489,22.5587,22.4703,22.4703,22400.0
2010-06-21 12:25:00,22.89,22.9,22.88,22.88,9100.0,22.4703,22.4802,22.4605,22.4605,9100.0
2010-06-21 12:30:00,22.89,22.96,22.88,22.96,19300.0,22.4703,22.5391,22.4605,22.5391,19300.0
2010-06-21 12:35:00,22.95,22.97,22.93,22.94,12700.0,22.5292,22.5489,22.5096,22.5194,12700.0
2010-06-21 12:40:00,22.94,22.95,22.91,22.92,17400.0,22.5194,22.5292,22.49,22.4998,17400.0
2010-06-21 12:45:00,22.92,22.93,22.91,22.92,13500.0,22.4998,22.5096,22.49,22.4998,13500.0
2010-06-21 12:50:00,22.92,22.95,22.9,22.91,82500.0,22.4998,22.5292,22.4802,22.49,82500.0
2010-06-21 12:55:00,22.9,22.95,22.9,22.94,19400.0,22.4802,22.5292,22.4802,22.5194,19400.0
2010-06-21 13:00:00,22.93,22.94,22.91,22.93,27600.0,22.5096,22.5194,22.49,22.5096,27600.0
2010-06-21 13:05:00,22.93,22.93,22.91,22.92,16300.0,22.5096,22.5096,22.49,22.4998,16300.0
2010-06-21 13:10:00,22.92,22.95,22.91,22.95,9700.0,22.4998,22.5292,22.49,22.5292,9700.0
2010-06-21 13:15:00,22.95,22.95,22.93,22.93,11000.0,22.5292,22.5292,22.5096,22.5096,11000.0
2010-06-21 13:20:00,22.93,22.94,22.9,22.9,9400.0,22.5096,22.5194,22.4802,22.4802,9400.0
2010-06-21 13:25:00,22.9,22.91,22.9,22.9,6600.0,22.4802,22.49,22.4802,22.4802,6600.0
2010-06-21 13:30:00,22.91,22.91,22.88,22.9,10900.0,22.49,22.49,22.4605,22.4802,10900.0
2010-06-21 13:35:00,22.89,22.9,22.82,22.82,14600.0,22.4703,22.4802,22.4016,22.4016,14600.0
2010-06-21 13:40:00,22.82,22.84,22.81,22.84,12000.0,22.4016,22.4213,22.3918,22.4213,12000.0
2010-06-21 13:45:00,22.84,22.85,22.82,22.84,11700.0,22.4213,22.4311,22.4016,22.4213,11700.0
2010-06-21 13:50:00,22.85,22.91,22.85,22.88,13200.0,22.4311,22.49,22.4311,22.4605,13200.0
2010-06-21 13:55:00,22.89,22.89,22.84,22.84,6800.0,22.4703,22.4703,22.4213,22.4213,6800.0
2010-06-21 14:00:00,22.84,22.86,22.83,22.83,16100.0,22.4213,22.4409,22.4114,22.4114,16100.0
2010-06-21 14:05:00,22.83,22.85,22.81,22.84,14000.0,22.4114,22.4311,22.3918,22.4213,14000.0
2010-06-21 14:10:00,22.84,22.89,22.84,22.88,10900.0,22.4213,22.4703,22.4213,22.4605,10900.0
2010-06-21 14:15:00,22.87,22.92,22.87,22.91,7400.0,22.4507,22.4998,22.4507,22.49,7400.0
2010-06-21 14:20:00,22.91,22.92,22.88,22.88,32800.0,22.49,22.4998,22.4605,22.4605,32800.0
2010-06-21 14:25:00,22.88,22.89,22.83,22.83,22400.0,22.4605,22.4703,22.4114,22.4114,22400.0
2010-06-21 14:30:00,22.84,22.85,22.83,22.84,10100.0,22.4213,22.4311,22.4114,22.4213,10100.0
2010-06-21 14:35:00,22.83,22.85,22.83,22.85,8600.0,22.4114,22.4311,22.4114,22.4311,8600.0
2010-06-21 14:40:00,22.84,22.85,22.81,22.81,15000.0,22.4213,22.4311,22.3918,22.3918,15000.0
2010-06-21 14:45:00,22.81,22.81,22.78,22.78,13200.0,22.3918,22.3918,22.3624,22.3624,13200.0
2010-06-21 14:50:00,22.78,22.78,22.72,22.73,35300.0,22.3624,22.3624,22.3035,22.3133,35300.0
2010-06-21 14:55:00,22.74,22.76,22.72,22.72,26300.0,22.3231,22.3427,22.3035,22.3035,26300.0
2010-06-21 15:00:00,22.72,22.76,22.71,22.72,17100.0,22.3035,22.3427,22.2936,22.3035,17100.0
2010-06-21 15:05:00,22.71,22.72,22.65,22.66,40500.0,22.2936,22.3035,22.2347,22.2446,40500.0
2010-06-21 15:10:00,22.66,22.66,22.56,22.57,44800.0,22.2446,22.2446,22.1464,22.1562,44800.0
2010-06-21 15:15:00,22.57,22.6,22.5,22.51,35600.0,22.1562,22.1857,22.0875,22.0973,35600.0
2010-06-21 15:20:00,22.51,22.57,22.51,22.55,48700.0,22.0973,22.1562,22.0973,22.1366,48700.0
2010-06-21 15:25:00,22.54,22.57,22.49,22.56,122900.0,22.1268,22.1562,22.0777,22.1464,122900.0
2010-06-21 15:30:00,22.55,22.57,22.52,22.56,28900.0,22.1366,22.1562,22.1071,22.1464,28900.0
2010-06-21 15:35:00,22.57,22.57,22.5,22.52,41800.0,22.1562,22.1562,22.0875,22.1071,41800.0
2010-06-21 15:40:00,22.52,22.52,22.43,22.45,25200.0,22.1071,22.1071,22.0188,22.0384,25200.0
2010-06-21 15:45:00,22.46,22.5,22.46,22.48,41100.0,22.0482,22.0875,22.0482,22.0679,41100.0
2010-06-21 15:50:00,22.49,22.57,22.49,22.55,78300.0,22.0777,22.1562,22.0777,22.1366,78300.0
2010-06-21 15:55:00,22.55,22.59,22.53,22.57,96100.0,22.1366,22.1758,22.1169,22.1562,96100.0
2010-06-22 09:30:00,22.57,22.74,22.48,22.71,18000.0,22.1562,22.3231,22.0679,22.2936,18000.0
2010-06-22 09:35:00,22.71,22.74,22.6,22.61,14900.0,22.2936,22.3231,22.1857,22.1955,14900.0
2010-06-22 09:40:00,22.62,22.71,22.62,22.7,9900.0,22.2053,22.2936,22.2053,22.2838,9900.0
2010-06-22 09:45:00,22.72,22.85,22.72,22.81,36400.0,22.3035,22.4311,22.3035,22.3918,36400.0
2010-06-22 09:50:00,22.81,22.81,22.74,22.75,9300.0,22.3918,22.3918,22.3231,22.3329,9300.0
2010-06-22 09:55:00,22.75,22.77,22.73,22.73,7800.0,22.3329,22.3525,22.3133,22.3133,7800.0
2010-06-22 10:00:00,22.73,22.73,22.62,22.63,11000.0,22.3133,22.3133,22.2053,22.2151,11000.0
2010-06-22 10:05:00,22.63,22.65,22.6,22.64,12000.0,22.2151,22.2347,22.1857,22.2249,12000.0
2010-06-22 10:10:00,22.65,22.7,22.65,22.69,7800.0,22.2347,22.2838,22.2347,22.274,7800.0
2010-06-22 10:15:00,22.68,22.68,22.59,22.59,32400.0,22.2642,22.2642,22.1758,22.1758,32400.0
2010-06-22 10:20:00,22.59,22.67,22.57,22.66,22000.0,22.1758,22.2544,22.1562,22.2446,22000.0
2010-06-22 10:25:00,22.66,22.74,22.66,22.69,27900.0,22.2446,22.3231,22.2446,22.274,27900.0
2010-06-22 10:30:00,22.7,22.7,22.61,22.63,28300.0,22.2838,22.2838,22.1955,22.2151,28300.0
2010-06-22 10:35:00,22.62,22.63,22.57,22.62,18900.0,22.2053,22.2151,22.1562,22.2053,18900.0
2010-06-22 10:40:00,22.63,22.68,22.62,22.68,14200.0,22.2151,22.2642,22.2053,22.2642,14200.0
2010-06-22 10:45:00,22.68,22.71,22.67,22.69,29700.0,22.2642,22.2936,22.2544,22.274,29700.0
2010-06-22 10:50:00,22.69,22.74,22.68,22.74,23200.0,22.274,22.3231,22.2642,22.3231,23200.0
2010-06-22 10:55:00,22.74,22.75,22.69,22.7,27400.0,22.3231,22.3329,22.274,22.2838,27400.0
2010-06-22 11:00:00,22.7,22.71,22.69,22.7,15300.0,22.2838,22.2936,22.274,22.2838,15300.0
2010-06-22 11:05:00,22.69,22.7,22.55,22.57,18800.0,22.274,22.2838,22.1366,22.1562,18800.0
2010-06-22 11:10:00,22.58,22.6,22.57,22.6,14400.0,22.166,22.1857,22.1562,22.1857,14400.0
2010-06-22 11:15:00,22.6,22.63,22.59,22.62,13300.0,22.1857,22.2151,22.1758,22.2053,13300.0
2010-06-22 11:20:00,22.62,22.68,22.6,22.67,16000.0,22.2053,22.2642,22.1857,22.2544,16000.0
2010-06-22 11:25:00,22.67,22.68,22.64,22.65,16900.0,22.2544,22.2642,22.2249,22.2347,16900.0
2010-06-22 11:30:00,22.65,22.67,22.64,22.67,32600.0,22.2347,22.2544,22.2249,22.2544,32600.0
2010-06-22 11:35:00,22.67,22.72,22.67,22.67,28000.0,22.2544,22.3035,22.2544,22.2544,28000.0
2010-06-22 11:40:00,22.67,22.67,22.6,22.6,21800.0,22.2544,22.2544,22.1857,22.1857,21800.0
2010-06-22 11:45:00,22.61,22.62,22.59,22.6,19900.0,22.1955,22.2053,22.1758,22.1857,19900.0
2010-06-22 11:50:00,22.6,22.62,22.53,22.53,17300.0,22.1857,22.2053,22.1169,22.1169,17300.0
2010-06-22 11:55:00,22.53,22.54,22.47,22.51,32600.0,22.1169,22.1268,22.058,22.0973,32600.0
2010-06-22 12:00:00,22.51,22.54,22.49,22.5,17800.0,22.0973,22.1268,22.0777,22.0875,17800.0
2010-06-22 12:05:00,22.5,22.54,22.43,22.54,33100.0,22.0875,22.1268,22.0188,22.1268,33100.0
2010-06-22 12:10:00,22.54,22.59,22.52,22.59,23500.0,22.1268,22.1758,22.1071,22.1758,23500.0
2010-06-22 12:15:00,22.59,22.59,22.55,22.56,7500.0,22.1758,22.1758,22.1366,22.1464,7500.0
2010-06-22 12:20:00,22.56,22.56,22.49,22.51,29000.0,22.1464,22.1464,22.0777,22.0973,29000.0
2010-06-22 12:25:00,22.5,22.51,22.45,22.45,8500.0,22.0875,22.0973,22.0384,22.0384,8500.0
2010-06-22 12:30:00,22.45,22.45,22.39,22.4,9900.0,22.0384,22.0384,21.9795,21.9893,9900.0
2010-06-22 12:35:00,22.4,22.45,22.4,22.44,11500.0,21.9893,22.0384,21.9893,22.0286,11500.0
2010-06-22 12:40:00,22.43,22.47,22.43,22.44,11400.0,22.0188,22.058,22.0188,22.0286,11400.0
2010-06-22 12:45:00,22.44,22.46,22.43,22.46,8300.0,22.0286,22.0482,22.0188,22.0482,8300.0
2010-06-22 12:50:00,22.46,22.47,22.45,22.46,7200.0,22.0482,22.058,22.0384,22.0482,7200.0
2010-06-22 12:55:00,22.46,22.46,22.45,22.45,5400.0,22.0482,22.0482,22.0384,22.0384,5400.0
2010-06-22 13:00:00,22.45,22.45,22.41,22.45,20700.0,22.0384,22.0384,21.9991,22.0384,20700.0
2010-06-22 13:05:00,22.45,22.45,22.42,22.42,15600.0,22.0384,22.0384,22.009,22.009,15600.0
2010-06-22 13:10:00,22.43,22.43,22.42,22.43,4900.0,22.0188,22.0188,22.009,22.0188,4900.0
2010-06-22 13:15:00,22.42,22.43,22.42,22.42,3900.0,22.009,22.0188,22.009,22.009,3900.0
2010-06-22 13:20:00,22.42,22.43,22.38,22.39,11100.0,22.009,22.0188,21.9697,21.9795,11100.0
2010-06-22 13:25:00,22.39,22.4,22.35,22.35,13700.0,21.9795,21.9893,21.9402,21.9402,13700.0
2010-06-22 13:30:00,22.35,22.36,22.35,22.35,9400.0,21.9402,21.9501,21.9402,21.9402,9400.0
2010-06-22 13:35:00,22.35,22.37,22.35,22.36,9100.0,21.9402,21.9599,21.9402,21.9501,9100.0
2010-06-22 13:40:00,22.37,22.46,22.37,22.46,18300.0,21.9599,22.0482,21.9599,22.0482,18300.0
2010-06-22 13:45:00,22.46,22.46,22.43,22.43,16300.0,22.0482,22.0482,22.0188,22.0188,16300.0
2010-06-22 13:50:00,22.43,22.43,22.38,22.38,9600.0,22.0188,22.0188,21.9697,21.9697,9600.0
2010-06-22 13:55:00,22.38,22.38,22.35,22.36,13600.0,21.9697,21.9697,21.9402,21.9501,13600.0
2010-06-22 14:00:00,22.36,22.37,22.33,22.33,20500.0,21.9501,21.9599,21.9206,21.9206,20500.0
2010-06-22 14:05:00,22.33,22.36,22.28,22.28,41600.0,21.9206,21.9501,21.8715,21.8715,41600.0
2010-06-22 14:10:00,22.28,22.3,22.27,22.27,15200.0,21.8715,21.8912,21.8617,21.8617,15200.0
2010-06-22 14:15:00,22.27,22.32,22.27,22.3,12300.0,21.8617,21.9108,21.8617,21.8912,12300.0
2010-06-22 14:20:00,22.3,22.34,22.3,22.3,10200.0,21.8912,21.9304,21.8912,21.8912,10200.0
2010-06-22 14:25:00,22.3,22.31,22.23,22.25,23700.0,21.8912,21.901,21.8224,21.8421,23700.0
2010-06-22 14:30:00,22.25,22.3,22.25,22.29,21100.0,21.8421,21.8912,21.8421,21.8813,21100.0
2010-06-22 14:35:00,22.3,22.33,22.29,22.29,22900.0,21.8912,21.9206,21.8813,21.8813,22900.0
2010-06-22 14:40:00,22.29,22.29,22.2,22.2,41000.0,21.8813,21.8813,21.793,21.793,41000.0
2010-06-22 14:45:00,22.19,22.22,22.17,22.19,35100.0,21.7832,21.8126,21.7635,21.7832,35100.0
2010-06-22 14:50:00,22.18,22.2,22.14,22.15,28500.0,21.7734,21.793,21.7341,21.7439,28500.0
2010-06-22 14:55:00,22.15,22.16,22.11,22.15,41000.0,21.7439,21.7537,21.7046,21.7439,41000.0
2010-06-22 15:00:00,22.15,22.19,22.13,22.18,24400.0,21.7439,21.7832,21.7243,21.7734,24400.0
2010-06-22 15:05:00,22.18,22.21,22.14,22.15,32000.0,21.7734,21.8028,21.7341,21.7439,32000.0
2010-06-22 15:10:00,22.15,22.21,22.12,22.2,23700.0,21.7439,21.8028,21.7145,21.793,23700.0
2010-06-22 15:15:00,22.19,22.24,22.18,22.22,13500.0,21.7832,21.8323,21.7734,21.8126,13500.0
2010-06-22 15:20:00,22.22,22.23,22.16,22.16,20400.0,21.8126,21.8224,21.7537,21.7537,20400.0
2010-06-22 15:25:00,22.16,22.21,22.15,22.15,19800.0,21.7537,21.8028,21.7439,21.7439,19800.0
2010-06-22 15:30:00,22.16,22.16,22.08,22.15,38500.0,21.7537,21.7537,21.6752,21.7439,38500.0
2010-06-22 15:35:00,22.14,22.17,22.12,22.17,23500.0,21.7341,21.7635,21.7145,21.7635,23500.0
2010-06-22 15:40:00,22.16,22.17,22.14,22.16,36300.0,21.7537,21.7635,21.7341,21.7537,36300.0
2010-06-22 15:45:00,22.15,22.16,22.14,22.15,32600.0,21.7439,21.7537,21.7341,21.7439,32600.0
2010-06-22 15:50:00,22.16,22.16,22.12,22.13,77700.0,21.7537,21.7537,21.7145,21.7243,77700.0
2010-06-22 15:55:00,22.14,22.14,22.11,22.14,104100.0,21.7341,21.7341,21.7046,21.7341,104100.0
2010-06-23 09:30:00,22.12,22.12,21.89,21.92,24800.0,21.7145,21.7145,21.4887,21.5181,24800.0
2010-06-23 09:35:00,21.86,22.02,21.81,21.91,50700.0,21.4592,21.6163,21.4101,21.5083,50700.0
2010-06-23 09:40:00,21.89,21.99,21.82,21.96,38200.0,21.4887,21.5868,21.42,21.5574,38200.0
2010-06-23 09:45:00,21.96,22.01,21.95,21.99,39900.0,21.5574,21.6065,21.5476,21.5868,39900.0
2010-06-23 09:50:00,21.98,22.01,21.94,21.98,47600.0,21.577,21.6065,21.5378,21.577,47600.0
2010-06-23 09:55:00,21.98,22.01,21.95,22.0,32300.0,21.577,21.6065,21.5476,21.5967,32300.0
2010-06-23 10:00:00,22.0,22.0,21.83,21.87,40700.0,21.5967,21.5967,21.4298,21.469,40700.0
2010-06-23 10:05:00,21.87,21.88,21.78,21.81,48700.0,21.469,21.4789,21.3807,21.4101,48700.0
2010-06-23 10:10:00,21.81,21.87,21.81,21.87,48400.0,21.4101,21.469,21.4101,21.469,48400.0
2010-06-23 10:15:00,21.87,21.93,21.85,21.93,27000.0,21.469,21.5279,21.4494,21.5279,27000.0
2010-06-23 10:20:00,21.92,21.94,21.89,21.93,29700.0,21.5181,21.5378,21.4887,21.5279,29700.0
2010-06-23 10:25:00,21.93,21.96,21.93,21.94,33600.0,21.5279,21.5574,21.5279,21.5378,33600.0
2010-06-23 10:30:00,21.94,22.02,21.93,22.0,37300.0,21.5378,21.6163,21.5279,21.5967,37300.0
2010-06-23 10:35:00,22.0,22.01,21.95,21.95,30900.0,21.5967,21.6065,21.5476,21.5476,30900.0
2010-06-23 10:40:00,21.95,21.96,21.92,21.96,24700.0,21.5476,21.5574,21.5181,21.5574,24700.0
2010-06-23 10:45:00,21.96,22.01,21.96,22.0,47400.0,21.5574,21.6065,21.5574,21.5967,47400.0
2010-06-23 10:50:00,21.99,22.04,21.99,22.03,31200.0,21.5868,21.6359,21.5868,21.6261,31200.0
2010-06-23 10:55:00,22.03,22.08,22.0,22.0,28000.0,21.6261,21.6752,21.5967,21.5967,28000.0
2010-06-23 11:00:00,22.0,22.01,21.94,21.96,34500.0,21.5967,21.6065,21.5378,21.5574,34500.0
2010-06-23 11:05:00,21.95,21.97,21.93,21.97,25400.0,21.5476,21.5672,21.5279,21.5672,25400.0
2010-06-23 11:10:00,21.96,21.97,21.92,21.95,37400.0,21.5574,21.5672,21.5181,21.5476,37400.0
2010-06-23 11:15:00,21.95,22.04,21.94,22.04,20400.0,21.5476,21.6359,21.5378,21.6359,20400.0
2010-06-23 11:20:00,22.05,22.09,22.04,22.07,30400.0,21.6457,21.685,21.6359,21.6654,30400.0
2010-06-23 11:25:00,22.06,22.08,22.06,22.07,16900.0,21.6556,21.6752,21.6556,21.6654,16900.0
2010-06-23 11:30:00,22.07,22.08,22.05,22.06,16200.0,21.6654,21.6752,21.6457,21.6556,16200.0
2010-06-23 11:35:00,22.05,22.06,22.01,22.01,34900.0,21.6457,21.6556,21.6065,21.6065,34900.0
2010-06-23 11:40:00,22.01,22.03,22.01,22.01,13300.0,21.6065,21.6261,21.6065,21.6065,13300.0
2010-06-23 11:45:00,22.01,22.02,22.01,22.02,18900.0,21.6065,21.6163,21.6065,21.6163,18900.0
2010-06-23 11:50:00,22.01,22.02,22.01,22.01,16400.0,21.6065,21.6163,21.6065,21.6065,16400.0
2010-06-23 11:55:00,22.01,22.02,22.01,22.01,17000.0,21.6065,21.6163,21.6065,21.6065,17000.0
2010-06-23 12:00:00,22.02,22.02,22.01,22.02,13900.0,21.6163,21.6163,21.6065,21.6163,13900.0
2010-06-23 12:05:00,22.01,22.02,22.0,22.0,17300.0,21.6065,21.6163,21.5967,21.5967,17300.0
2010-06-23 12:10:00,22.0,22.0,21.94,21.94,23600.0,21.5967,21.5967,21.5378,21.5378,23600.0
2010-06-23 12:15:00,21.93,21.95,21.92,21.94,25000.0,21.5279,21.5476,21.5181,21.5378,25000.0
2010-06-23 12:20:00,21.94,21.97,21.94,21.96,15600.0,21.5378,21.5672,21.5378,21.5574,15600.0
2010-06-23 12:25:00,21.96,22.0,21.96,21.99,18700.0,21.5574,21.5967,21.5574,21.5868,18700.0
2010-06-23 12:30:00,21.99,22.0,21.99,21.99,11400.0,21.5868,21.5967,21.5868,21.5868,11400.0
2010-06-23 12:35:00,21.99,22.04,21.99,22.01,42500.0,21.5868,21.6359,21.5868,21.6065,42500.0
2010-06-23 12:40:00,22.01,22.01,21.99,21.99,27300.0,21.6065,21.6065,21.5868,21.5868,27300.0
2010-06-23 12:45:00,21.99,22.04,21.99,22.03,34900.0,21.5868,21.6359,21.5868,21.6261,34900.0
2010-06-23 12:50:00,22.03,22.08,22.03,22.06,19200.0,21.6261,21.6752,21.6261,21.6556,19200.0
2010-06-23 12:55:00,22.06,22.07,22.06,22.06,16800.0,21.6556,21.6654,21.6556,21.6556,16800.0
2010-06-23 13:00:00,22.06,22.13,22.06,22.11,29000.0,21.6556,21.7243,21.6556,21.7046,29000.0
2010-06-23 13:05:00,22.11,22.11,22.06,22.08,32400.0,21.7046,21.7046,21.6556,21.6752,32400.0
2010-06-23 13:10:00,22.08,22.1,22.07,22.1,15500.0,21.6752,21.6948,21.6654,21.6948,15500.0
2010-06-23 13:15:00,22.1,22.11,22.08,22.1,21900.0,21.6948,21.7046,21.6752,21.6948,21900.0
2010-06-23 13:20:00,22.1,22.1,22.09,22.09,14400.0,21.6948,21.6948,21.685,21.685,14400.0
2010-06-23 13:25:00,22.09,22.14,22.09,22.14,15100.0,21.685,21.7341,21.685,21.7341,15100.0
2010-06-23 13:30:00,22.13,22.17,22.13,22.17,15600.0,21.7243,21.7635,21.7243,21.7635,15600.0
2010-06-23 13:35:00,22.16,22.22,22.16,22.21,29100.0,21.7537,21.8126,21.7537,21.8028,29100.0
2010-06-23 13:40:00,22.2,22.23,22.2,22.21,15500.0,21.793,21.8224,21.793,21.8028,15500.0
2010-06-23 13:45:00,22.21,22.21,22.2,22.21,32200.0,21.8028,21.8028,21.793,21.8028,32200.0
2010-06-23 13:50:00,22.21,22.25,22.2,22.23,19500.0,21.8028,21.8421,21.793,21.8224,19500.0
2010-06-23 13:55:00,22.23,22.25,22.23,22.24,8600.0,21.8224,21.8421,21.8224,21.8323,8600.0
2010-06-23 14:00:00,22.23,22.24,22.2,22.22,45100.0,21.8224,21.8323,21.793,21.8126,45100.0
2010-06-23 14:05:00,22.23,22.23,22.21,22.21,7900.0,21.8224,21.8224,21.8028,21.8028,7900.0
2010-06-23 14:10:00,22.22,22.22,22.16,22.17,17700.0,21.8126,21.8126,21.7537,21.7635,17700.0
2010-06-23 14:15:00,22.17,22.17,22.11,22.17,31100.0,21.7635,21.7635,21.7046,21.7635,31100.0
2010-06-23 14:20:00,22.16,22.17,22.12,22.13,40500.0,21.7537,21.7635,21.7145,21.7243,40500.0
2010-06-23 14:25:00,22.13,22.22,22.13,22.21,31400.0,21.7243,21.8126,21.7243,21.8028,31400.0
2010-06-23 14:30:00,22.23,22.38,22.23,22.32,45700.0,21.8224,21.9697,21.8224,21.9108,45700.0
2010-06-23 14:35:00,22.33,22.33,22.27,22.3,40800.0,21.9206,21.9206,21.8617,21.8912,40800.0
2010-06-23 14:40:00,22.3,22.32,22.23,22.23,42500.0,21.8912,21.9108,21.8224,21.8224,42500.0
2010-06-23 14:45:00,22.23,22.25,22.15,22.17,44200.0,21.8224,21.8421,21.7439,21.7635,44200.0
2010-06-23 14:50:00,22.16,22.2,22.14,22.19,21700.0,21.7537,21.793,21.7341,21.7832,21700.0
2010-06-23 14:55:00,22.19,22.19,22.12,22.15,24500.0,21.7832,21.7832,21.7145,21.7439,24500.0
2010-06-23 15:00:00,22.15,22.21,22.15,22.15,29800.0,21.7439,21.8028,21.7439,21.7439,29800.0
2010-06-23 15:05:00,22.15,22.15,22.1,22.11,51400.0,21.7439,21.7439,21.6948,21.7046,51400.0
2010-06-23 15:10:00,22.12,22.21,22.11,22.17,37600.0,21.7145,21.8028,21.7046,21.7635,37600.0
2010-06-23 15:15:00,22.16,22.19,22.14,22.17,21900.0,21.7537,21.7832,21.7341,21.7635,21900.0
2010-06-23 15:20:00,22.16,22.18,22.13,22.17,72700.0,21.7537,21.7734,21.7243,21.7635,72700.0
2010-06-23 15:25:00,22.16,22.21,22.13,22.18,51400.0,21.7537,21.8028,21.7243,21.7734,51400.0
2010-06-23 15:30:00,22.18,22.18,22.12,22.15,35600.0,21.7734,21.7734,21.7145,21.7439,35600.0
2010-06-23 15:35:00,22.14,22.21,22.14,22.21,36700.0,21.7341,21.8028,21.7341,21.8028,36700.0
2010-06-23 15:40:00,22.21,22.22,22.16,22.21,56700.0,21.8028,21.8126,21.7537,21.8028,56700.0
2010-06-23 15:45:00,22.21,22.24,22.19,22.2,53500.0,21.8028,21.8323,21.7832,21.793,53500.0
2010-06-23 15:50:00,22.2,22.21,22.16,22.18,31800.0,21.793,21.8028,21.7537,21.7734,31800.0
2010-06-23 15:55:00,22.17,22.18,22.14,22.17,50400.0,21.7635,21.7734,21.7341,21.7635,50400.0
2010-06-24 09:30:00,22.05,22.15,21.99,22.15,17600.0,21.6457,21.7439,21.5868,21.7439,17600.0
2010-06-24 09:35:00,22.15,22.18,22.09,22.1,14300.0,21.7439,21.7734,21.685,21.6948,14300.0
2010-06-24 09:40:00,22.1,22.12,22.06,22.1,13700.0,21.6948,21.7145,21.6556,21.6948,13700.0
2010-06-24 09:45:00,22.1,22.14,22.08,22.13,8100.0,21.6948,21.7341,21.6752,21.7243,8100.0
2010-06-24 09:50:00,22.12,22.12,22.07,22.09,8900.0,21.7145,21.7145,21.6654,21.685,8900.0
2010-06-24 09:55:00,22.09,22.09,21.94,21.99,14200.0,21.685,21.685,21.5378,21.5868,14200.0
2010-06-24 10:00:00,21.98,22.09,21.98,22.08,12000.0,21.577,21.685,21.577,21.6752,12000.0
2010-06-24 10:05:00,22.07,22.08,22.0,22.03,20600.0,21.6654,21.6752,21.5967,21.6261,20600.0
2010-06-24 10:10:00,22.02,22.04,21.95,21.96,21400.0,21.6163,21.6359,21.5476,21.5574,21400.0
2010-06-24 10:15:00,21.94,21.99,21.93,21.99,24100.0,21.5378,21.5868,21.5279,21.5868,24100.0
2010-06-24 10:20:00,21.99,22.08,21.99,22.08,31000.0,21.5868,21.6752,21.5868,21.6752,31000.0
2010-06-24 10:25:00,22.09,22.13,22.06,22.07,28600.0,21.685,21.7243,21.6556,21.6654,28600.0
2010-06-24 10:30:00,22.08,22.12,22.06,22.07,55300.0,21.6752,21.7145,21.6556,21.6654,55300.0
2010-06-24 10:35:00,22.07,22.08,22.05,22.08,25900.0,21.6654,21.6752,21.6457,21.6752,25900.0
2010-06-24 10:40:00,22.08,22.08,21.93,21.94,34700.0,21.6752,21.6752,21.5279,21.5378,34700.0
2010-06-24 10:45:00,21.92,21.95,21.91,21.94,24700.0,21.5181,21.5476,21.5083,21.5378,24700.0
2010-06-24 10:50:00,21.93,21.93,21.81,21.81,20200.0,21.5279,21.5279,21.4101,21.4101,20200.0
2010-06-24 10:55:00,21.8,21.85,21.78,21.85,29000.0,21.4003,21.4494,21.3807,21.4494,29000.0
2010-06-24 11:00:00,21.86,21.86,21.82,21.85,16500.0,21.4592,21.4592,21.42,21.4494,16500.0
2010-06-24 11:05:00,21.84,21.84,21.78,21.83,39000.0,21.4396,21.4396,21.3807,21.4298,39000.0
2010-06-24 11:10:00,21.83,21.89,21.83,21.89,20700.0,21.4298,21.4887,21.4298,21.4887,20700.0
2010-06-24 11:15:00,21.89,21.93,21.89,21.89,23500.0,21.4887,21.5279,21.4887,21.4887,23500.0
2010-06-24 11:20:00,21.89,21.91,21.84,21.9,19800.0,21.4887,21.5083,21.4396,21.4985,19800.0
2010-06-24 11:25:00,21.9,21.96,21.9,21.95,15700.0,21.4985,21.5574,21.4985,21.5476,15700.0
2010-06-24 11:30:00,21.94,21.94,21.87,21.87,17500.0,21.5378,21.5378,21.469,21.469,17500.0
2010-06-24 11:35:00,21.87,21.88,21.84,21.87,12500.0,21.469,21.4789,21.4396,21.469,12500.0
2010-06-24 11:40:00,21.87,21.9,21.86,21.87,19800.0,21.469,21.4985,21.4592,21.469,19800.0
2010-06-24 11:45:00,21.86,21.89,21.86,21.88,25600.0,21.4592,21.4887,21.4592,21.4789,25600.0
2010-06-24 11:50:00,21.88,21.89,21.85,21.85,15400.0,21.4789,21.4887,21.4494,21.4494,15400.0
2010-06-24 11:55:00,21.86,21.89,21.83,21.83,20000.0,21.4592,21.4887,21.4298,21.4298,20000.0
2010-06-24 12:00:00,21.83,21.94,21.83,21.94,26000.0,21.4298,21.5378,21.4298,21.5378,26000.0
2010-06-24 12:05:00,21.94,21.95,21.9,21.9,12700.0,21.5378,21.5476,21.4985,21.4985,12700.0
2010-06-24 12:10:00,21.9,21.9,21.84,21.84,13000.0,21.4985,21.4985,21.4396,21.4396,13000.0
2010-06-24 12:15:00,21.83,21.85,21.83,21.83,7900.0,21.4298,21.4494,21.4298,21.4298,7900.0
2010-06-24 12:20:00,21.83,21.86,21.83,21.86,10300.0,21.4298,21.4592,21.4298,21.4592,10300.0
2010-06-24 12:25:00,21.85,21.86,21.81,21.82,15000.0,21.4494,21.4592,21.4101,21.42,15000.0
2010-06-24 12:30:00,21.82,21.82,21.79,21.8,10800.0,21.42,21.42,21.3905,21.4003,10800.0
2010-06-24 12:35:00,21.8,21.8,21.75,21.77,19800.0,21.4003,21.4003,21.3512,21.3709,19800.0
2010-06-24 12:40:00,21.77,21.77,21.75,21.75,14100.0,21.3709,21.3709,21.3512,21.3512,14100.0
2010-06-24 12:45:00,21.74,21.77,21.73,21.77,11500.0,21.3414,21.3709,21.3316,21.3709,11500.0
2010-06-24 12:50:00,21.77,21.81,21.76,21.8,13100.0,21.3709,21.4101,21.3611,21.4003,13100.0
2010-06-24 12:55:00,21.8,21.85,21.8,21.83,10300.0,21.4003,21.4494,21.4003,21.4298,10300.0
2010-06-24 13:00:00,21.84,21.88,21.8,21.87,20600.0,21.4396,21.4789,21.4003,21.469,20600.0
2010-06-24 13:05:00,21.88,21.88,21.84,21.86,9400.0,21.4789,21.4789,21.4396,21.4592,9400.0
2010-06-24 13:10:00,21.86,21.94,21.86,21.93,13300.0,21.4592,21.5378,21.4592,21.5279,13300.0
2010-06-24 13:15:00,21.95,21.96,21.92,21.92,7500.0,21.5476,21.5574,21.5181,21.5181,7500.0
2010-06-24 13:20:00,21.93,21.97,21.91,21.95,14700.0,21.5279,21.5672,21.5083,21.5476,14700.0
2010-06-24 13:25:00,21.95,21.95,21.9,21.9,12600.0,21.5476,21.5476,21.4985,21.4985,12600.0
2010-06-24 13:30:00,21.91,21.98,21.91,21.98,10600.0,21.5083,21.577,21.5083,21.577,10600.0
2010-06-24 13:35:00,21.98,22.02,21.98,21.99,12300.0,21.577,21.6163,21.577,21.5868,12300.0
2010-06-24 13:40:00,21.99,22.0,21.94,21.97,8100.0,21.5868,21.5967,21.5378,21.5672,8100.0
2010-06-24 13:45:00,21.97,21.99,21.94,21.95,15500.0,21.5672,21.5868,21.5378,21.5476,15500.0
2010-06-24 13:50:00,21.96,22.0,21.95,21.98,16400.0,21.5574,21.5967,21.5476,21.577,16400.0
2010-06-24 13:55:00,21.97,22.0,21.95,22.0,27200.0,21.5672,21.5967,21.5476,21.5967,27200.0
2010-06-24 14:00:00,22.0,22.01,21.95,21.95,19600.0,21.5967,21.6065,21.5476,21.5476,19600.0
2010-06-24 14:05:00,21.96,21.98,21.94,21.95,16200.0,21.5574,21.577,21.5378,21.5476,16200.0
2010-06-24 14:10:00,21.95,21.95,21.9,21.91,13800.0,21.5476,21.5476,21.4985,21.5083,13800.0
2010-06-24 14:15:00,21.9,21.91,21.88,21.89,17400.0,21.4985,21.5083,21.4789,21.4887,17400.0
2010-06-24 14:20:00,21.89,21.89,21.86,21.87,13700.0,21.4887,21.4887,21.4592,21.469,13700.0
2010-06-24 14:25:00,21.87,21.9,21.87,21.89,12500.0,21.469,21.4985,21.469,21.4887,12500.0
2010-06-24 14:30:00,21.89,21.89,21.81,21.81,28000.0,21.4887,21.4887,21.4101,21.4101,28000.0
2010-06-24 14:35:00,21.82,21.84,21.78,21.79,16200.0,21.42,21.4396,21.3807,21.3905,16200.0
2010-06-24 14:40:00,21.8,21.8,21.78,21.8,13400.0,21.4003,21.4003,21.3807,21.4003,13400.0
2010-06-24 14:45:00,21.8,21.8,21.75,21.75,26800.0,21.4003,21.4003,21.3512,21.3512,26800.0
2010-06-24 14:50:00,21.76,21.76,21.72,21.74,18100.0,21.3611,21.3611,21.3218,21.3414,18100.0
2010-06-24 14:55:00,21.74,21.74,21.7,21.72,28400.0,21.3414,21.3414,21.3022,21.3218,28400.0
2010-06-24 15:00:00,21.72,21.77,21.72,21.76,20100.0,21.3218,21.3709,21.3218,21.3611,20100.0
2010-06-24 15:05:00,21.76,21.77,21.7,21.7,20600.0,21.3611,21.3709,21.3022,21.3022,20600.0
2010-06-24 15:10:00,21.7,21.72,21.62,21.65,43200.0,21.3022,21.3218,21.2236,21.2531,43200.0
2010-06-24 15:15:00,21.64,21.66,21.59,21.61,48200.0,21.2433,21.2629,21.1942,21.2138,48200.0
2010-06-24 15:20:00,21.61,21.65,21.6,21.6,41200.0,21.2138,21.2531,21.204,21.204,41200.0
2010-06-24 15:25:00,21.6,21.7,21.6,21.68,27600.0,21.204,21.3022,21.204,21.2825,27600.0
2010-06-24 15:30:00,21.67,21.69,21.62,21.66,29600.0,21.2727,21.2923,21.2236,21.2629,29600.0
2010-06-24 15:35:00,21.66,21.69,21.64,21.66,43200.0,21.2629,21.2923,21.2433,21.2629,43200.0
2010-06-24 15:40:00,21.65,21.68,21.63,21.68,50000.0,21.2531,21.2825,21.2334,21.2825,50000.0
2010-06-24 15:45:00,21.69,21.69,21.65,21.66,69600.0,21.2923,21.2923,21.2531,21.2629,69600.0
2010-06-24 15:50:00,21.66,21.67,21.62,21.66,76200.0,21.2629,21.2727,21.2236,21.2629,76200.0
2010-06-24 15:55:00,21.65,21.65,21.57,21.62,102100.0,21.2531,21.2531,21.1745,21.2236,102100.0
2010-06-25 09:30:00,21.76,21.79,21.73,21.78,23200.0,21.3611,21.3905,21.3316,21.3807,23200.0
2010-06-25 09:35:00,21.77,21.77,21.62,21.66,10900.0,21.3709,21.3709,21.2236,21.2629,10900.0
2010-06-25 09:40:00,21.69,21.74,21.61,21.61,18200.0,21.2923,21.3414,21.2138,21.2138,18200.0
2010-06-25 09:45:00,21.62,21.67,21.59,21.64,26200.0,21.2236,21.2727,21.1942,21.2433,26200.0
2010-06-25 09:50:00,21.64,21.67,21.59,21.67,15600.0,21.2433,21.2727,21.1942,21.2727,15600.0
2010-06-25 09:55:00,21.67,21.76,21.66,21.72,15600.0,21.2727,21.3611,21.2629,21.3218,15600.0
2010-06-25 10:00:00,21.71,21.83,21.71,21.82,10100.0,21.312,21.4298,21.312,21.42,10100.0
2010-06-25 10:05:00,21.81,21.9,21.76,21.88,26800.0,21.4101,21.4985,21.3611,21.4789,26800.0
2010-06-25 10:10:00,21.89,21.89,21.74,21.75,48800.0,21.4887,21.4887,21.3414,21.3512,48800.0
2010-06-25 10:15:00,21.75,21.77,21.72,21.72,13800.0,21.3512,21.3709,21.3218,21.3218,13800.0
2010-06-25 10:20:00,21.73,21.73,21.6,21.6,25500.0,21.3316,21.3316,21.204,21.204,25500.0
2010-06-25 10:25:00,21.58,21.64,21.56,21.63,23100.0,21.1844,21.2433,21.1647,21.2334,23100.0
2010-06-25 10:30:00,21.64,21.67,21.61,21.63,19400.0,21.2433,21.2727,21.2138,21.2334,19400.0
2010-06-25 10:35:00,21.64,21.64,21.52,21.54,29000.0,21.2433,21.2433,21.1255,21.1451,29000.0
2010-06-25 10:40:00,21.55,21.57,21.53,21.55,32300.0,21.1549,21.1745,21.1353,21.1549,32300.0
2010-06-25 10:45:00,21.55,21.56,21.54,21.55,26500.0,21.1549,21.1647,21.1451,21.1549,26500.0
2010-06-25 10:50:00,21.55,21.58,21.46,21.46,23400.0,21.1549,21.1844,21.0666,21.0666,23400.0
2010-06-25 10:55:00,21.46,21.52,21.43,21.49,21600.0,21.0666,21.1255,21.0371,21.096,21600.0
2010-06-25 11:00:00,21.49,21.56,21.49,21.56,15800.0,21.096,21.1647,21.096,21.1647,15800.0
2010-06-25 11:05:00,21.56,21.61,21.55,21.58,9400.0,21.1647,21.2138,21.1549,21.1844,9400.0
2010-06-25 11:10:00,21.58,21.58,21.53,21.55,10300.0,21.1844,21.1844,21.1353,21.1549,10300.0
2010-06-25 11:15:00,21.55,21.56,21.54,21.54,10700.0,21.1549,21.1647,21.1451,21.1451,10700.0
2010-06-25 11:20:00,21.54,21.56,21.51,21.54,11700.0,21.1451,21.1647,21.1156,21.1451,11700.0
2010-06-25 11:25:00,21.54,21.61,21.52,21.61,14900.0,21.1451,21.2138,21.1255,21.2138,14900.0
2010-06-25 11:30:00,21.61,21.64,21.61,21.63,10900.0,21.2138,21.2433,21.2138,21.2334,10900.0
2010-06-25 11:35:00,21.62,21.62,21.6,21.6,9100.0,21.2236,21.2236,21.204,21.204,9100.0
2010-06-25 11:40:00,21.61,21.64,21.6,21.61,23000.0,21.2138,21.2433,21.204,21.2138,23000.0
2010-06-25 11:45:00,21.61,21.69,21.61,21.69,8500.0,21.2138,21.2923,21.2138,21.2923,8500.0
2010-06-25 11:50:00,21.69,21.72,21.69,21.71,12100.0,21.2923,21.3218,21.2923,21.312,12100.0
2010-06-25 11:55:00,21.71,21.72,21.7,21.7,9900.0,21.312,21.3218,21.3022,21.3022,9900.0
2010-06-25 12:00:00,21.7,21.7,21.67,21.68,10700.0,21.3022,21.3022,21.2727,21.2825,10700.0
2010-06-25 12:05:00,21.68,21.72,21.67,21.72,7800.0,21.2825,21.3218,21.2727,21.3218,7800.0
2010-06-25 12:10:00,21.71,21.71,21.66,21.66,11700.0,21.312,21.312,21.2629,21.2629,11700.0
2010-06-25 12:15:00,21.64,21.65,21.62,21.64,7600.0,21.2433,21.2531,21.2236,21.2433,7600.0
2010-06-25 12:20:00,21.64,21.7,21.64,21.69,5000.0,21.2433,21.3022,21.2433,21.2923,5000.0
2010-06-25 12:25:00,21.68,21.71,21.68,21.71,6000.0,21.2825,21.312,21.2825,21.312,6000.0
2010-06-25 12:30:00,21.71,21.74,21.71,21.73,13000.0,21.312,21.3414,21.312,21.3316,13000.0
2010-06-25 12:35:00,21.73,21.76,21.72,21.73,14000.0,21.3316,21.3611,21.3218,21.3316,14000.0
2010-06-25 12:40:00,21.73,21.75,21.73,21.73,5100.0,21.3316,21.3512,21.3316,21.3316,5100.0
2010-06-25 12:45:00,21.74,21.75,21.73,21.74,6400.0,21.3414,21.3512,21.3316,21.3414,6400.0
2010-06-25 12:50:00,21.74,21.75,21.65,21.65,9000.0,21.3414,21.3512,21.2531,21.2531,9000.0
2010-06-25 12:55:00,21.65,21.69,21.65,21.69,4600.0,21.2531,21.2923,21.2531,21.2923,4600.0
2010-06-25 13:00:00,21.68,21.74,21.68,21.74,6200.0,21.2825,21.3414,21.2825,21.3414,6200.0
2010-06-25 13:05:00,21.74,21.82,21.73,21.82,4100.0,21.3414,21.42,21.3316,21.42,4100.0
2010-06-25 13:10:00,21.81,21.82,21.76,21.76,9200.0,21.4101,21.42,21.3611,21.3611,9200.0
2010-06-25 13:15:00,21.76,21.79,21.76,21.79,13600.0,21.3611,21.3905,21.3611,21.3905,13600.0
2010-06-25 13:20:00,21.8,21.8,21.78,21.78,3400.0,21.4003,21.4003,21.3807,21.3807,3400.0
2010-06-25 13:25:00,21.79,21.87,21.79,21.87,8000.0,21.3905,21.469,21.3905,21.469,8000.0
2010-06-25 13:30:00,21.87,21.91,21.87,21.9,20500.0,21.469,21.5083,21.469,21.4985,20500.0
2010-06-25 13:35:00,21.9,21.93,21.86,21.86,20600.0,21.4985,21.5279,21.4592,21.4592,20600.0
2010-06-25 13:40:00,21.87,21.87,21.83,21.86,8700.0,21.469,21.469,21.4298,21.4592,8700.0
2010-06-25 13:45:00,21.86,21.86,21.81,21.82,10300.0,21.4592,21.4592,21.4101,21.42,10300.0
2010-06-25 13:50:00,21.82,21.83,21.8,21.82,5800.0,21.42,21.4298,21.4003,21.42,5800.0
2010-06-25 13:55:00,21.83,21.86,21.83,21.86,3300.0,21.4298,21.4592,21.4298,21.4592,3300.0
2010-06-25 14:00:00,21.86,21.86,21.83,21.86,9400.0,21.4592,21.4592,21.4298,21.4592,9400.0
2010-06-25 14:05:00,21.85,21.85,21.78,21.8,15500.0,21.4494,21.4494,21.3807,21.4003,15500.0
2010-06-25 14:10:00,21.81,21.84,21.81,21.84,7500.0,21.4101,21.4396,21.4101,21.4396,7500.0
2010-06-25 14:15:00,21.84,21.88,21.84,21.88,9400.0,21.4396,21.4789,21.4396,21.4789,9400.0
2010-06-25 14:20:00,21.87,21.88,21.85,21.86,12600.0,21.469,21.4789,21.4494,21.4592,12600.0
2010-06-25 14:25:00,21.85,21.86,21.83,21.86,5600.0,21.4494,21.4592,21.4298,21.4592,5600.0
2010-06-25 14:30:00,21.85,21.85,21.8,21.83,10600.0,21.4494,21.4494,21.4003,21.4298,10600.0
2010-06-25 14:35:00,21.83,21.84,21.82,21.83,6400.0,21.4298,21.4396,21.42,21.4298,6400.0
2010-06-25 14:40:00,21.83,21.88,21.83,21.85,7700.0,21.4298,21.4789,21.4298,21.4494,7700.0
2010-06-25 14:45:00,21.84,21.86,21.82,21.84,16700.0,21.4396,21.4592,21.42,21.4396,16700.0
2010-06-25 14:50:00,21.84,21.86,21.84,21.85,10500.0,21.4396,21.4592,21.4396,21.4494,10500.0
2010-06-25 14:55:00,21.85,21.86,21.8,21.81,8600.0,21.4494,21.4592,21.4003,21.4101,8600.0
2010-06-25 15:00:00,21.82,21.82,21.79,21.79,13400.0,21.42,21.42,21.3905,21.3905,13400.0
2010-06-25 15:05:00,21.79,21.79,21.76,21.79,9200.0,21.3905,21.3905,21.3611,21.3905,9200.0
2010-06-25 15:10:00,21.79,21.81,21.78,21.8,11300.0,21.3905,21.4101,21.3807,21.4003,11300.0
2010-06-25 15:15:00,21.79,21.79,21.7,21.72,17700.0,21.3905,21.3905,21.3022,21.3218,17700.0
2010-06-25 15:20:00,21.72,21.75,21.72,21.74,17900.0,21.3218,21.3512,21.3218,21.3414,17900.0
2010-06-25 15:25:00,21.74,21.77,21.74,21.76,17400.0,21.3414,21.3709,21.3414,21.3611,17400.0
2010-06-25 15:30:00,21.75,21.86,21.74,21.85,39700.0,21.3512,21.4592,21.3414,21.4494,39700.0
2010-06-25 15:35:00,21.86,21.86,21.83,21.86,24600.0,21.4592,21.4592,21.4298,21.4592,24600.0
2010-06-25 15:40:00,21.86,21.87,21.8,21.82,31700.0,21.4592,21.469,21.4003,21.42,31700.0
2010-06-25 15:45:00,21.82,21.82,21.78,21.81,48400.0,21.42,21.42,21.3807,21.4101,48400.0
2010-06-25 15:50:00,21.81,21.81,21.76,21.8,49800.0,21.4101,21.4101,21.3611,21.4003,49800.0
2010-06-25 15:55:00,21.79,21.86,21.79,21.85,95800.0,21.3905,21.4592,21.3905,21.4494,95800.0
2010-06-28 09:30:00,21.77,21.92,21.75,21.75,17300.0,21.3709,21.5181,21.3512,21.3512,17300.0
2010-06-28 09:35:00,21.74,21.74,21.64,21.65,5700.0,21.3414,21.3414,21.2433,21.2531,5700.0
2010-06-28 09:40:00,21.65,21.68,21.62,21.67,14000.0,21.2531,21.2825,21.2236,21.2727,14000.0
2010-06-28 09:45:00,21.67,21.72,21.67,21.72,12600.0,21.2727,21.3218,21.2727,21.3218,12600.0
2010-06-28 09:50:00,21.74,21.82,21.74,21.81,10600.0,21.3414,21.42,21.3414,21.4101,10600.0
2010-06-28 09:55:00,21.8,21.81,21.7,21.75,11400.0,21.4003,21.4101,21.3022,21.3512,11400.0
2010-06-28 10:00:00,21.74,21.86,21.74,21.85,34800.0,21.3414,21.4592,21.3414,21.4494,34800.0
2010-06-28 10:05:00,21.85,21.86,21.7,21.71,34400.0,21.4494,21.4592,21.3022,21.312,34400.0
2010-06-28 10:10:00,21.72,21.75,21.71,21.74,8500.0,21.3218,21.3512,21.312,21.3414,8500.0
2010-06-28 10:15:00,21.75,21.84,21.74,21.83,25800.0,21.3512,21.4396,21.3414,21.4298,25800.0
2010-06-28 10:20:00,21.82,21.88,21.82,21.88,20500.0,21.42,21.4789,21.42,21.4789,20500.0
2010-06-28 10:25:00,21.88,21.91,21.85,21.91,19600.0,21.4789,21.5083,21.4494,21.5083,19600.0
2010-06-28 10:30:00,21.91,21.94,21.88,21.9,12200.0,21.5083,21.5378,21.4789,21.4985,12200.0
2010-06-28 10:35:00,21.9,21.9,21.85,21.87,26900.0,21.4985,21.4985,21.4494,21.469,26900.0
2010-06-28 10:40:00,21.87,21.94,21.85,21.92,25300.0,21.469,21.5378,21.4494,21.5181,25300.0
2010-06-28 10:45:00,21.92,21.95,21.91,21.94,11400.0,21.5181,21.5476,21.5083,21.5378,11400.0
2010-06-28 10:50:00,21.93,21.94,21.91,21.94,12900.0,21.5279,21.5378,21.5083,21.5378,12900.0
2010-06-28 10:55:00,21.94,21.97,21.92,21.96,18100.0,21.5378,21.5672,21.5181,21.5574,18100.0
2010-06-28 11:00:00,21.98,21.99,21.92,21.93,16200.0,21.577,21.5868,21.5181,21.5279,16200.0
2010-06-28 11:05:00,21.94,22.01,21.94,21.98,75900.0,21.5378,21.6065,21.5378,21.577,75900.0
2010-06-28 11:10:00,21.98,21.99,21.95,21.98,12300.0,21.577,21.5868,21.5476,21.577,12300.0
2010-06-28 11:15:00,21.98,21.99,21.92,21.93,10000.0,21.577,21.5868,21.5181,21.5279,10000.0
2010-06-28 11:20:00,21.93,21.93,21.89,21.89,7200.0,21.5279,21.5279,21.4887,21.4887,7200.0
2010-06-28 11:25:00,21.89,21.92,21.87,21.92,22100.0,21.4887,21.5181,21.469,21.5181,22100.0
2010-06-28 11:30:00,21.93,21.97,21.93,21.97,9500.0,21.5279,21.5672,21.5279,21.5672,9500.0
2010-06-28 11:35:00,21.97,22.0,21.97,21.99,13900.0,21.5672,21.5967,21.5672,21.5868,13900.0
2010-06-28 11:40:00,21.98,22.01,21.97,21.98,14900.0,21.577,21.6065,21.5672,21.577,14900.0
2010-06-28 11:45:00,21.97,22.0,21.96,21.99,11600.0,21.5672,21.5967,21.5574,21.5868,11600.0
2010-06-28 11:50:00,21.99,22.0,21.94,21.94,10200.0,21.5868,21.5967,21.5378,21.5378,10200.0
2010-06-28 11:55:00,21.94,21.94,21.9,21.92,10900.0,21.5378,21.5378,21.4985,21.5181,10900.0
2010-06-28 12:00:00,21.91,21.92,21.87,21.88,10700.0,21.5083,21.5181,21.469,21.4789,10700.0
2010-06-28 12:05:00,21.88,21.9,21.85,21.9,23500.0,21.4789,21.4985,21.4494,21.4985,23500.0
2010-06-28 12:10:00,21.9,21.93,21.89,21.91,19400.0,21.4985,21.5279,21.4887,21.5083,19400.0
2010-06-28 12:15:00,21.92,21.94,21.89,21.94,25800.0,21.5181,21.5378,21.4887,21.5378,25800.0
2010-06-28 12:20:00,21.94,21.96,21.92,21.95,19500.0,21.5378,21.5574,21.5181,21.5476,19500.0
2010-06-28 12:25:00,21.96,22.05,21.96,22.05,49400.0,21.5574,21.6457,21.5574,21.6457,49400.0
2010-06-28 12:30:00,22.05,22.05,22.01,22.03,21100.0,21.6457,21.6457,21.6065,21.6261,21100.0
2010-06-28 12:35:00,22.02,22.03,21.98,21.98,23200.0,21.6163,21.6261,21.577,21.577,23200.0
2010-06-28 12:40:00,21.99,22.01,21.98,22.0,18900.0,21.5868,21.6065,21.577,21.5967,18900.0
2010-06-28 12:45:00,22.01,22.05,21.99,22.05,14000.0,21.6065,21.6457,21.5868,21.6457,14000.0
2010-06-28 12:50:00,22.04,22.04,22.0,22.02,13500.0,21.6359,21.6359,21.5967,21.6163,13500.0
2010-06-28 12:55:00,22.02,22.04,22.01,22.03,5200.0,21.6163,21.6359,21.6065,21.6261,5200.0
2010-06-28 13:00:00,22.02,22.02,21.98,21.98,20000.0,21.6163,21.6163,21.577,21.577,20000.0
2010-06-28 13:05:00,21.98,22.0,21.96,21.99,22500.0,21.577,21.5967,21.5574,21.5868,22500.0
2010-06-28 13:10:00,22.0,22.0,21.95,21.97,11800.0,21.5967,21.5967,21.5476,21.5672,11800.0
2010-06-28 13:15:00,21.97,21.98,21.94,21.97,18300.0,21.5672,21.577,21.5378,21.5672,18300.0
2010-06-28 13:20:00,21.96,21.98,21.96,21.98,17700.0,21.5574,21.577,21.5574,21.577,17700.0
2010-06-28 13:25:00,21.98,22.01,21.97,22.0,11300.0,21.577,21.6065,21.5672,21.5967,11300.0
2010-06-28 13:30:00,22.0,22.0,21.98,21.99,14800.0,21.5967,21.5967,21.577,21.5868,14800.0
2010-06-28 13:35:00,21.98,22.01,21.98,22.01,25300.0,21.577,21.6065,21.577,21.6065,25300.0
2010-06-28 13:40:00,22.0,22.01,22.0,22.01,19000.0,21.5967,21.6065,21.5967,21.6065,19000.0
2010-06-28 13:45:00,22.0,22.05,22.0,22.04,16800.0,21.5967,21.6457,21.5967,21.6359,16800.0
2010-06-28 13:50:00,22.04,22.05,22.04,22.04,9300.0,21.6359,21.6457,21.6359,21.6359,9300.0
2010-06-28 13:55:00,22.03,22.06,22.03,22.04,12400.0,21.6261,21.6556,21.6261,21.6359,12400.0
2010-06-28 14:00:00,22.05,22.05,22.02,22.04,13100.0,21.6457,21.6457,21.6163,21.6359,13100.0
2010-06-28 14:05:00,22.04,22.04,22.03,22.04,10600.0,21.6359,21.6359,21.6261,21.6359,10600.0
2010-06-28 14:10:00,22.05,22.1,22.04,22.1,14800.0,21.6457,21.6948,21.6359,21.6948,14800.0
2010-06-28 14:15:00,22.1,22.12,22.08,22.09,15600.0,21.6948,21.7145,21.6752,21.685,15600.0
2010-06-28 14:20:00,22.09,22.09,22.05,22.05,24900.0,21.685,21.685,21.6457,21.6457,24900.0
2010-06-28 14:25:00,22.05,22.09,22.05,22.05,23800.0,21.6457,21.685,21.6457,21.6457,23800.0
2010-06-28 14:30:00,22.05,22.06,22.04,22.05,14600.0,21.6457,21.6556,21.6359,21.6457,14600.0
2010-06-28 14:35:00,22.05,22.1,22.04,22.09,34700.0,21.6457,21.6948,21.6359,21.685,34700.0
2010-06-28 14:40:00,22.09,22.11,22.08,22.11,17500.0,21.685,21.7046,21.6752,21.7046,17500.0
2010-06-28 14:45:00,22.12,22.13,22.1,22.11,13500.0,21.7145,21.7243,21.6948,21.7046,13500.0
2010-06-28 14:50:00,22.1,22.11,22.07,22.08,15500.0,21.6948,21.7046,21.6654,21.6752,15500.0
2010-06-28 14:55:00,22.07,22.12,22.07,22.12,18400.0,21.6654,21.7145,21.6654,21.7145,18400.0
2010-06-28 15:00:00,22.12,22.13,22.08,22.08,12800.0,21.7145,21.7243,21.6752,21.6752,12800.0
2010-06-28 15:05:00,22.08,22.09,22.06,22.06,20700.0,21.6752,21.685,21.6556,21.6556,20700.0
2010-06-28 15:10:00,22.06,22.07,22.02,22.02,35400.0,21.6556,21.6654,21.6163,21.6163,35400.0
2010-06-28 15:15:00,22.02,22.04,22.01,22.04,11900.0,21.6163,21.6359,21.6065,21.6359,11900.0
2010-06-28 15:20:00,22.04,22.04,21.98,21.98,13100.0,21.6359,21.6359,21.577,21.577,13100.0
2010-06-28 15:25:00,21.97,21.97,21.9,21.92,27000.0,21.5672,21.5672,21.4985,21.5181,27000.0
2010-06-28 15:30:00,21.93,21.96,21.91,21.94,23700.0,21.5279,21.5574,21.5083,21.5378,23700.0
2010-06-28 15:35:00,21.94,21.98,21.93,21.97,38000.0,21.5378,21.577,21.5279,21.5672,38000.0
2010-06-28 15:40:00,21.97,22.02,21.96,22.0,19200.0,21.5672,21.6163,21.5574,21.5967,19200.0
2010-06-28 15:45:00,22.0,22.01,21.97,21.97,38600.0,21.5967,21.6065,21.5672,21.5672,38600.0
2010-06-28 15:50:00,21.98,21.98,21.88,21.89,48200.0,21.577,21.577,21.4789,21.4887,48200.0
2010-06-28 15:55:00,21.9,21.93,21.88,21.88,50700.0,21.4985,21.5279,21.4789,21.4789,50700.0
2010-06-29 09:30:00,21.32,21.62,21.32,21.49,35200.0,20.9291,21.2236,20.9291,21.096,35200.0
2010-06-29 09:35:00,21.49,21.62,21.48,21.52,16500.0,21.096,21.2236,21.0862,21.1255,16500.0
2010-06-29 09:40:00,21.53,21.56,21.5,21.56,14400.0,21.1353,21.1647,21.1058,21.1647,14400.0
2010-06-29 09:45:00,21.55,21.56,21.4,21.43,36900.0,21.1549,21.1647,21.0077,21.0371,36900.0
2010-06-29 09:50:00,21.42,21.43,21.36,21.43,11700.0,21.0273,21.0371,20.9684,21.0371,11700.0
2010-06-29 09:55:00,21.43,21.44,21.36,21.4,16300.0,21.0371,21.0469,20.9684,21.0077,16300.0
2010-06-29 10:00:00,21.39,21.4,21.23,21.28,50900.0,20.9978,21.0077,20.8408,20.8899,50900.0
2010-06-29 10:05:00,21.27,21.38,21.24,21.37,19800.0,20.88,20.988,20.8506,20.9782,19800.0
2010-06-29 10:10:00,21.38,21.4,21.35,21.38,47800.0,20.988,21.0077,20.9586,20.988,47800.0
2010-06-29 10:15:00,21.38,21.38,21.24,21.29,32400.0,20.988,20.988,20.8506,20.8997,32400.0
2010-06-29 10:20:00,21.3,21.3,21.24,21.26,27500.0,20.9095,20.9095,20.8506,20.8702,27500.0
2010-06-29 10:25:00,21.25,21.25,21.11,21.12,38400.0,20.8604,20.8604,20.723,20.7328,38400.0
2010-06-29 10:30:00,21.12,21.18,21.12,21.16,22000.0,20.7328,20.7917,20.7328,20.7721,22000.0
2010-06-29 10:35:00,21.16,21.21,21.14,21.21,14600.0,20.7721,20.8211,20.7524,20.8211,14600.0
2010-06-29 10:40:00,21.2,21.24,21.2,21.21,12900.0,20.8113,20.8506,20.8113,20.8211,12900.0
2010-06-29 10:45:00,21.21,21.25,21.19,21.25,12300.0,20.8211,20.8604,20.8015,20.8604,12300.0
2010-06-29 10:50:00,21.25,21.26,21.22,21.24,12900.0,20.8604,20.8702,20.831,20.8506,12900.0
2010-06-29 10:55:00,21.25,21.36,21.25,21.36,14300.0,20.8604,20.9684,20.8604,20.9684,14300.0
2010-06-29 11:00:00,21.37,21.37,21.3,21.31,23900.0,20.9782,20.9782,20.9095,20.9193,23900.0
2010-06-29 11:05:00,21.29,21.34,21.27,21.34,25000.0,20.8997,20.9488,20.88,20.9488,25000.0
2010-06-29 11:10:00,21.35,21.39,21.29,21.3,16600.0,20.9586,20.9978,20.8997,20.9095,16600.0
2010-06-29 11:15:00,21.29,21.3,21.21,21.21,12400.0,20.8997,20.9095,20.8211,20.8211,12400.0
2010-06-29 11:20:00,21.21,21.24,21.19,21.21,15800.0,20.8211,20.8506,20.8015,20.8211,15800.0
2010-06-29 11:25:00,21.21,21.22,21.16,21.16,11400.0,20.8211,20.831,20.7721,20.7721,11400.0
2010-06-29 11:30:00,21.16,21.19,21.13,21.13,8300.0,20.7721,20.8015,20.7426,20.7426,8300.0
2010-06-29 11:35:00,21.13,21.16,21.13,21.14,11600.0,20.7426,20.7721,20.7426,20.7524,11600.0
2010-06-29 11:40:00,21.13,21.16,21.1,21.13,14800.0,20.7426,20.7721,20.7132,20.7426,14800.0
2010-06-29 11:45:00,21.12,21.17,21.11,21.16,9800.0,20.7328,20.7819,20.723,20.7721,9800.0
2010-06-29 11:50:00,21.16,21.18,21.14,21.15,6500.0,20.7721,20.7917,20.7524,20.7622,6500.0
2010-06-29 11:55:00,21.15,21.15,21.11,21.11,6600.0,20.7622,20.7622,20.723,20.723,6600.0
2010-06-29 12:00:00,21.11,21.12,21.08,21.08,7100.0,20.723,20.7328,20.6935,20.6935,7100.0
2010-06-29 12:05:00,21.07,21.11,21.06,21.11,5000.0,20.6837,20.723,20.6739,20.723,5000.0
2010-06-29 12:10:00,21.1,21.1,21.06,21.09,7400.0,20.7132,20.7132,20.6739,20.7033,7400.0
2010-06-29 12:15:00,21.08,21.15,21.06,21.1,10000.0,20.6935,20.7622,20.6739,20.7132,10000.0
2010-06-29 12:20:00,21.1,21.18,21.09,21.18,8500.0,20.7132,20.7917,20.7033,20.7917,8500.0
2010-06-29 12:25:00,21.18,21.18,21.11,21.11,8800.0,20.7917,20.7917,20.723,20.723,8800.0
2010-06-29 12:30:00,21.11,21.11,21.07,21.09,9400.0,20.723,20.723,20.6837,20.7033,9400.0
2010-06-29 12:35:00,21.09,21.11,21.09,21.09,19000.0,20.7033,20.723,20.7033,20.7033,19000.0
2010-06-29 12:40:00,21.09,21.12,21.07,21.09,12600.0,20.7033,20.7328,20.6837,20.7033,12600.0
2010-06-29 12:45:00,21.09,21.13,21.09,21.11,9900.0,20.7033,20.7426,20.7033,20.723,9900.0
2010-06-29 12:50:00,21.11,21.11,21.05,21.08,39700.0,20.723,20.723,20.6641,20.6935,39700.0
2010-06-29 12:55:00,21.08,21.09,21.06,21.07,14900.0,20.6935,20.7033,20.6739,20.6837,14900.0
2010-06-29 13:00:00,21.07,21.1,21.07,21.09,7700.0,20.6837,20.7132,20.6837,20.7033,7700.0
2010-06-29 13:05:00,21.1,21.1,21.05,21.07,19900.0,20.7132,20.7132,20.6641,20.6837,19900.0
2010-06-29 13:10:00,21.07,21.07,21.03,21.03,11100.0,20.6837,20.6837,20.6444,20.6444,11100.0
2010-06-29 13:15:00,21.03,21.04,21.02,21.02,17600.0,20.6444,20.6543,20.6346,20.6346,17600.0
2010-06-29 13:20:00,21.02,21.03,20.98,20.98,22700.0,20.6346,20.6444,20.5954,20.5954,22700.0
2010-06-29 13:25:00,20.98,21.01,20.97,21.01,17400.0,20.5954,20.6248,20.5855,20.6248,17400.0
2010-06-29 13:30:00,21.0,21.0,20.94,20.94,17200.0,20.615,20.615,20.5561,20.5561,17200.0
2010-06-29 13:35:00,20.93,20.98,20.92,20.96,24000.0,20.5463,20.5954,20.5365,20.5757,24000.0
2010-06-29 13:40:00,20.95,20.98,20.94,20.98,14600.0,20.5659,20.5954,20.5561,20.5954,14600.0
2010-06-29 13:45:00,21.0,21.03,21.0,21.01,10600.0,20.615,20.6444,20.615,20.6248,10600.0
2010-06-29 13:50:00,21.02,21.02,20.95,20.96,12200.0,20.6346,20.6346,20.5659,20.5757,12200.0
2010-06-29 13:55:00,20.96,21.05,20.96,21.03,18300.0,20.5757,20.6641,20.5757,20.6444,18300.0
2010-06-29 14:00:00,21.02,21.02,20.99,21.0,6400.0,20.6346,20.6346,20.6052,20.615,6400.0
2010-06-29 14:05:00,21.0,21.07,21.0,21.06,12600.0,20.615,20.6837,20.615,20.6739,12600.0
2010-06-29 14:10:00,21.06,21.11,21.06,21.11,17900.0,20.6739,20.723,20.6739,20.723,17900.0
2010-06-29 14:15:00,21.09,21.1,21.08,21.08,5000.0,20.7033,20.7132,20.6935,20.6935,5000.0
2010-06-29 14:20:00,21.08,21.08,21.05,21.08,7400.0,20.6935,20.6935,20.6641,20.6935,7400.0
2010-06-29 14:25:00,21.09,21.09,21.06,21.06,9900.0,20.7033,20.7033,20.6739,20.6739,9900.0
2010-06-29 14:30:00,21.06,21.06,20.99,21.02,21500.0,20.6739,20.6739,20.6052,20.6346,21500.0
2010-06-29 14:35:00,21.01,21.04,20.99,21.01,12900.0,20.6248,20.6543,20.6052,20.6248,12900.0
2010-06-29 14:40:00,21.0,21.01,20.96,20.98,10500.0,20.615,20.6248,20.5757,20.5954,10500.0
2010-06-29 14:45:00,20.98,20.99,20.96,20.97,13100.0,20.5954,20.6052,20.5757,20.5855,13100.0
2010-06-29 14:50:00,20.96,21.0,20.93,20.98,29600.0,20.5757,20.615,20.5463,20.5954,29600.0
2010-06-29 14:55:00,20.98,20.99,20.91,20.93,23700.0,20.5954,20.6052,20.5266,20.5463,23700.0
2010-06-29 15:00:00,20.93,20.95,20.91,20.94,16000.0,20.5463,20.5659,20.5266,20.5561,16000.0
2010-06-29 15:05:00,20.95,20.98,20.91,20.91,18700.0,20.5659,20.5954,20.5266,20.5266,18700.0
2010-06-29 15:10:00,20.91,20.92,20.88,20.89,18700.0,20.5266,20.5365,20.4972,20.507,18700.0
2010-06-29 15:15:00,20.89,20.96,20.88,20.89,33000.0,20.507,20.5757,20.4972,20.507,33000.0
2010-06-29 15:20:00,20.88,20.89,20.79,20.83,70000.0,20.4972,20.507,20.4088,20.4481,70000.0
2010-06-29 15:25:00,20.84,20.84,20.79,20.81,36900.0,20.4579,20.4579,20.4088,20.4285,36900.0
2010-06-29 15:30:00,20.81,20.88,20.78,20.87,37600.0,20.4285,20.4972,20.399,20.4874,37600.0
2010-06-29 15:35:00,20.86,20.91,20.84,20.85,42300.0,20.4776,20.5266,20.4579,20.4677,42300.0
2010-06-29 15:40:00,20.86,20.86,20.79,20.79,46900.0,20.4776,20.4776,20.4088,20.4088,46900.0
2010-06-29 15:45:00,20.79,20.8,20.73,20.75,91400.0,20.4088,20.4187,20.3499,20.3696,91400.0
2010-06-29 15:50:00,20.75,20.91,20.74,20.91,111900.0,20.3696,20.5266,20.3598,20.5266,111900.0
2010-06-29 15:55:00,20.91,20.94,20.87,20.89,160100.0,20.5266,20.5561,20.4874,20.507,160100.0
2010-06-30 09:30:00,20.8,20.87,20.73,20.77,19400.0,20.4187,20.4874,20.3499,20.3892,19400.0
2010-06-30 09:35:00,20.78,20.93,20.78,20.92,8600.0,20.399,20.5463,20.399,20.5365,8600.0
2010-06-30 09:40:00,20.92,21.06,20.88,21.0,14600.0,20.5365,20.6739,20.4972,20.615,14600.0
2010-06-30 09:45:00,21.01,21.12,21.0,21.01,18800.0,20.6248,20.7328,20.615,20.6248,18800.0
2010-06-30 09:50:00,21.03,21.07,20.98,21.04,13800.0,20.6444,20.6837,20.5954,20.6543,13800.0
2010-06-30 09:55:00,21.04,21.04,20.96,20.96,13000.0,20.6543,20.6543,20.5757,20.5757,13000.0
2010-06-30 10:00:00,20.98,21.01,20.93,20.95,13000.0,20.5954,20.6248,20.5463,20.5659,13000.0
2010-06-30 10:05:00,20.96,20.98,20.88,20.91,20300.0,20.5757,20.5954,20.4972,20.5266,20300.0
2010-06-30 10:10:00,20.91,20.94,20.87,20.94,8100.0,20.5266,20.5561,20.4874,20.5561,8100.0
2010-06-30 10:15:00,20.95,21.03,20.94,21.02,24300.0,20.5659,20.6444,20.5561,20.6346,24300.0
2010-06-30 10:20:00,21.01,21.01,20.91,20.94,25900.0,20.6248,20.6248,20.5266,20.5561,25900.0
2010-06-30 10:25:00,20.95,20.98,20.91,20.95,25300.0,20.5659,20.5954,20.5266,20.5659,25300.0
2010-06-30 10:30:00,20.95,21.03,20.94,21.0,18400.0,20.5659,20.6444,20.5561,20.615,18400.0
2010-06-30 10:35:00,21.0,21.06,21.0,21.06,16200.0,20.615,20.6739,20.615,20.6739,16200.0
2010-06-30 10:40:00,21.07,21.07,20.92,20.95,16600.0,20.6837,20.6837,20.5365,20.5659,16600.0
2010-06-30 10:45:00,20.94,20.97,20.93,20.95,21500.0,20.5561,20.5855,20.5463,20.5659,21500.0
2010-06-30 10:50:00,20.94,20.97,20.9,20.97,21200.0,20.5561,20.5855,20.5168,20.5855,21200.0
2010-06-30 10:55:00,20.97,20.97,20.9,20.9,23400.0,20.5855,20.5855,20.5168,20.5168,23400.0
2010-06-30 11:00:00,20.9,20.97,20.89,20.97,14300.0,20.5168,20.5855,20.507,20.5855,14300.0
2010-06-30 11:05:00,20.96,20.96,20.86,20.87,15200.0,20.5757,20.5757,20.4776,20.4874,15200.0
2010-06-30 11:10:00,20.85,20.9,20.85,20.89,100200.0,20.4677,20.5168,20.4677,20.507,100200.0
2010-06-30 11:15:00,20.89,20.94,20.89,20.93,17100.0,20.507,20.5561,20.507,20.5463,17100.0
2010-06-30 11:20:00,20.93,20.93,20.89,20.93,12800.0,20.5463,20.5463,20.507,20.5463,12800.0
2010-06-30 11:25:00,20.94,20.94,20.87,20.87,42400.0,20.5561,20.5561,20.4874,20.4874,42400.0
2010-06-30 11:30:00,20.88,21.01,20.87,21.0,27300.0,20.4972,20.6248,20.4874,20.615,27300.0
2010-06-30 11:35:00,20.99,21.01,20.97,21.01,26500.0,20.6052,20.6248,20.5855,20.6248,26500.0
2010-06-30 11:40:00,21.01,21.07,21.0,21.06,60400.0,20.6248,20.6837,20.615,20.6739,60400.0
2010-06-30 11:45:00,21.07,21.09,21.06,21.08,11200.0,20.6837,20.7033,20.6739,20.6935,11200.0
2010-06-30 11:50:00,21.08,21.1,21.08,21.09,10800.0,20.6935,20.7132,20.6935,20.7033,10800.0
2010-06-30 11:55:00,21.08,21.09,21.01,21.01,8800.0,20.6935,20.7033,20.6248,20.6248,8800.0
2010-06-30 12:00:00,21.01,21.02,20.99,21.0,9000.0,20.6248,20.6346,20.6052,20.615,9000.0
2010-06-30 12:05:00,21.0,21.0,20.97,20.98,10100.0,20.615,20.615,20.5855,20.5954,10100.0
2010-06-30 12:10:00,20.98,21.01,20.98,20.99,12300.0,20.5954,20.6248,20.5954,20.6052,12300.0
2010-06-30 12:15:00,21.0,21.05,21.0,21.05,8700.0,20.615,20.6641,20.615,20.6641,8700.0
2010-06-30 12:20:00,21.05,21.06,21.03,21.06,13700.0,20.6641,20.6739,20.6444,20.6739,13700.0
2010-06-30 12:25:00,21.06,21.11,21.06,21.07,33600.0,20.6739,20.723,20.6739,20.6837,33600.0
2010-06-30 12:30:00,21.08,21.1,21.07,21.1,16200.0,20.6935,20.7132,20.6837,20.7132,16200.0
2010-06-30 12:35:00,21.09,21.1,21.08,21.08,10800.0,20.7033,20.7132,20.6935,20.6935,10800.0
2010-06-30 12:40:00,21.09,21.1,21.02,21.02,15200.0,20.7033,20.7132,20.6346,20.6346,15200.0
2010-06-30 12:45:00,21.01,21.02,20.99,21.02,18100.0,20.6248,20.6346,20.6052,20.6346,18100.0
2010-06-30 12:50:00,21.03,21.07,21.03,21.06,27800.0,20.6444,20.6837,20.6444,20.6739,27800.0
2010-06-30 12:55:00,21.07,21.08,21.06,21.06,18100.0,20.6837,20.6935,20.6739,20.6739,18100.0
2010-06-30 13:00:00,21.06,21.08,21.06,21.08,4700.0,20.6739,20.6935,20.6739,20.6935,4700.0
2010-06-30 13:05:00,21.08,21.08,21.06,21.08,35300.0,20.6935,20.6935,20.6739,20.6935,35300.0
2010-06-30 13:10:00,21.07,21.1,21.07,21.08,20600.0,20.6837,20.7132,20.6837,20.6935,20600.0
2010-06-30 13:15:00,21.08,21.1,21.07,21.09,9100.0,20.6935,20.7132,20.6837,20.7033,9100.0
2010-06-30 13:20:00,21.09,21.13,21.08,21.13,11700.0,20.7033,20.7426,20.6935,20.7426,11700.0
2010-06-30 13:25:00,21.14,21.14,21.08,21.09,14500.0,20.7524,20.7524,20.6935,20.7033,14500.0
2010-06-30 13:30:00,21.08,21.1,21.02,21.05,18100.0,20.6935,20.7132,20.6346,20.6641,18100.0
2010-06-30 13:35:00,21.05,21.07,21.03,21.06,15100.0,20.6641,20.6837,20.6444,20.6739,15100.0
2010-06-30 13:40:00,21.05,21.08,21.05,21.05,16100.0,20.6641,20.6935,20.6641,20.6641,16100.0
2010-06-30 13:45:00,21.06,21.11,21.06,21.08,12500.0,20.6739,20.723,20.6739,20.6935,12500.0
2010-06-30 13:50:00,21.07,21.09,21.06,21.09,9600.0,20.6837,20.7033,20.6739,20.7033,9600.0
2010-06-30 13:55:00,21.09,21.1,21.07,21.08,21000.0,20.7033,20.7132,20.6837,20.6935,21000.0
2010-06-30 14:00:00,21.07,21.1,21.03,21.04,15800.0,20.6837,20.7132,20.6444,20.6543,15800.0
2010-06-30 14:05:00,21.05,21.06,21.0,21.04,29000.0,20.6641,20.6739,20.615,20.6543,29000.0
2010-06-30 14:10:00,21.05,21.05,20.98,20.99,22600.0,20.6641,20.6641,20.5954,20.6052,22600.0
2010-06-30 14:15:00,20.98,21.01,20.98,21.0,15900.0,20.5954,20.6248,20.5954,20.615,15900.0
2010-06-30 14:20:00,21.01,21.01,20.92,20.94,19200.0,20.6248,20.6248,20.5365,20.5561,19200.0
2010-06-30 14:25:00,20.94,20.97,20.92,20.93,36900.0,20.5561,20.5855,20.5365,20.5463,36900.0
2010-06-30 14:30:00,20.93,20.93,20.91,20.91,19200.0,20.5463,20.5463,20.5266,20.5266,19200.0
2010-06-30 14:35:00,20.91,20.94,20.91,20.92,18900.0,20.5266,20.5561,20.5266,20.5365,18900.0
2010-06-30 14:40:00,20.93,20.94,20.88,20.89,15900.0,20.5463,20.5561,20.4972,20.507,15900.0
2010-06-30 14:45:00,20.9,20.93,20.89,20.93,27300.0,20.5168,20.5463,20.507,20.5463,27300.0
2010-06-30 14:50:00,20.92,20.95,20.9,20.94,19300.0,20.5365,20.5659,20.5168,20.5561,19300.0
2010-06-30 14:55:00,20.94,20.95,20.91,20.91,14600.0,20.5561,20.5659,20.5266,20.5266,14600.0
2010-06-30 15:00:00,20.91,20.93,20.89,20.93,17100.0,20.5266,20.5463,20.507,20.5463,17100.0
2010-06-30 15:05:00,20.93,20.94,20.92,20.93,15100.0,20.5463,20.5561,20.5365,20.5463,15100.0
2010-06-30 15:10:00,20.93,20.94,20.91,20.91,17100.0,20.5463,20.5561,20.5266,20.5266,17100.0
2010-06-30 15:15:00,20.91,20.91,20.85,20.88,26500.0,20.5266,20.5266,20.4677,20.4972,26500.0
2010-06-30 15:20:00,20.88,20.9,20.87,20.87,33800.0,20.4972,20.5168,20.4874,20.4874,33800.0
2010-06-30 15:25:00,20.87,20.87,20.78,20.81,42300.0,20.4874,20.4874,20.399,20.4285,42300.0
2010-06-30 15:30:00,20.8,20.8,20.74,20.74,36000.0,20.4187,20.4187,20.3598,20.3598,36000.0
2010-06-30 15:35:00,20.75,20.78,20.71,20.72,37500.0,20.3696,20.399,20.3303,20.3401,37500.0
2010-06-30 15:40:00,20.71,20.72,20.65,20.65,51400.0,20.3303,20.3401,20.2714,20.2714,51400.0
2010-06-30 15:45:00,20.65,20.71,20.61,20.7,77100.0,20.2714,20.3303,20.2321,20.3205,77100.0
2010-06-30 15:50:00,20.7,20.73,20.65,20.66,47800.0,20.3205,20.3499,20.2714,20.2812,47800.0
2010-06-30 15:55:00,20.66,20.68,20.64,20.67,88800.0,20.2812,20.3009,20.2616,20.291,88800.0
2010-07-01 09:30:00,20.8,20.8,20.6,20.71,39300.0,20.4187,20.4187,20.2223,20.3303,39300.0
2010-07-01 09:35:00,20.72,20.72,20.66,20.71,14200.0,20.3401,20.3401,20.2812,20.3303,14200.0
2010-07-01 09:40:00,20.71,20.71,20.64,20.65,16400.0,20.3303,20.3303,20.2616,20.2714,16400.0
2010-07-01 09:45:00,20.64,20.65,20.58,20.58,18100.0,20.2616,20.2714,20.2027,20.2027,18100.0
2010-07-01 09:50:00,20.59,20.6,20.56,20.56,13300.0,20.2125,20.2223,20.1831,20.1831,13300.0
2010-07-01 09:55:00,20.56,20.6,20.53,20.55,15800.0,20.1831,20.2223,20.1536,20.1732,15800.0
2010-07-01 10:00:00,20.56,20.56,20.41,20.49,77100.0,20.1831,20.1831,20.0358,20.1143,77100.0
2010-07-01 10:05:00,20.48,20.59,20.46,20.59,44900.0,20.1045,20.2125,20.0849,20.2125,44900.0
2010-07-01 10:10:00,20.59,20.6,20.46,20.48,39800.0,20.2125,20.2223,20.0849,20.1045,39800.0
2010-07-01 10:15:00,20.49,20.55,20.49,20.52,27900.0,20.1143,20.1732,20.1143,20.1438,27900.0
2010-07-01 10:20:00,20.53,20.59,20.51,20.53,34600.0,20.1536,20.2125,20.134,20.1536,34600.0
2010-07-01 10:25:00,20.53,20.53,20.49,20.51,22600.0,20.1536,20.1536,20.1143,20.134,22600.0
2010-07-01 10:30:00,20.51,20.52,20.42,20.44,27100.0,20.134,20.1438,20.0456,20.0653,27100.0
2010-07-01 10:35:00,20.44,20.46,20.4,20.4,44700.0,20.0653,20.0849,20.026,20.026,44700.0
2010-07-01 10:40:00,20.41,20.41,20.33,20.38,66000.0,20.0358,20.0358,19.9573,20.0064,66000.0
2010-07-01 10:45:00,20.38,20.47,20.38,20.47,21000.0,20.0064,20.0947,20.0064,20.0947,21000.0
2010-07-01 10:50:00,20.46,20.47,20.39,20.4,30200.0,20.0849,20.0947,20.0162,20.026,30200.0
2010-07-01 10:55:00,20.39,20.43,20.38,20.42,33200.0,20.0162,20.0554,20.0064,20.0456,33200.0
2010-07-01 11:00:00,20.41,20.42,20.36,20.42,28200.0,20.0358,20.0456,19.9867,20.0456,28200.0
2010-07-01 11:05:00,20.43,20.43,20.28,20.29,109600.0,20.0554,20.0554,19.9082,19.918,109600.0
2010-07-01 11:10:00,20.29,20.33,20.22,20.22,133200.0,19.918,19.9573,19.8493,19.8493,133200.0
2010-07-01 11:15:00,20.23,20.33,20.23,20.33,22300.0,19.8591,19.9573,19.8591,19.9573,22300.0
2010-07-01 11:20:00,20.32,20.32,20.26,20.28,42200.0,19.9475,19.9475,19.8886,19.9082,42200.0
2010-07-01 11:25:00,20.28,20.42,20.28,20.41,27900.0,19.9082,20.0456,19.9082,20.0358,27900.0
2010-07-01 11:30:00,20.42,20.43,20.38,20.42,18300.0,20.0456,20.0554,20.0064,20.0456,18300.0
2010-07-01 11:35:00,20.42,20.46,20.42,20.44,20300.0,20.0456,20.0849,20.0456,20.0653,20300.0
2010-07-01 11:40:00,20.45,20.46,20.42,20.45,14100.0,20.0751,20.0849,20.0456,20.0751,14100.0
2010-07-01 11:45:00,20.45,20.49,20.44,20.44,8900.0,20.0751,20.1143,20.0653,20.0653,8900.0
2010-07-01 11:50:00,20.45,20.45,20.41,20.41,13400.0,20.0751,20.0751,20.0358,20.0358,13400.0
2010-07-01 11:55:00,20.41,20.41,20.35,20.41,21700.0,20.0358,20.0358,19.9769,20.0358,21700.0
2010-07-01 12:00:00,20.4,20.41,20.35,20.35,19600.0,20.026,20.0358,19.9769,19.9769,19600.0
2010-07-01 12:05:00,20.36,20.38,20.35,20.38,8500.0,19.9867,20.0064,19.9769,20.0064,8500.0
2010-07-01 12:10:00,20.38,20.41,20.37,20.41,30300.0,20.0064,20.0358,19.9965,20.0358,30300.0
2010-07-01 12:15:00,20.4,20.44,20.4,20.44,31100.0,20.026,20.0653,20.026,20.0653,31100.0
2010-07-01 12:20:00,20.43,20.43,20.41,20.42,27000.0,20.0554,20.0554,20.0358,20.0456,27000.0
2010-07-01 12:25:00,20.43,20.49,20.42,20.48,26700.0,20.0554,20.1143,20.0456,20.1045,26700.0
2010-07-01 12:30:00,20.47,20.53,20.45,20.53,18100.0,20.0947,20.1536,20.0751,20.1536,18100.0
2010-07-01 12:35:00,20.53,20.59,20.51,20.57,29100.0,20.1536,20.2125,20.134,20.1929,29100.0
2010-07-01 12:40:00,20.57,20.7,20.57,20.69,30600.0,20.1929,20.3205,20.1929,20.3107,30600.0
2010-07-01 12:45:00,20.69,20.69,20.58,20.6,22800.0,20.3107,20.3107,20.2027,20.2223,22800.0
2010-07-01 12:50:00,20.6,20.65,20.57,20.57,12700.0,20.2223,20.2714,20.1929,20.1929,12700.0
2010-07-01 12:55:00,20.56,20.56,20.5,20.53,17300.0,20.1831,20.1831,20.1242,20.1536,17300.0
2010-07-01 13:00:00,20.53,20.54,20.51,20.51,10400.0,20.1536,20.1634,20.134,20.134,10400.0
2010-07-01 13:05:00,20.51,20.55,20.5,20.55,16700.0,20.134,20.1732,20.1242,20.1732,16700.0
2010-07-01 13:10:00,20.54,20.55,20.45,20.45,18200.0,20.1634,20.1732,20.0751,20.0751,18200.0
2010-07-01 13:15:00,20.45,20.55,20.45,20.55,10300.0,20.0751,20.1732,20.0751,20.1732,10300.0
2010-07-01 13:20:00,20.56,20.56,20.53,20.54,11300.0,20.1831,20.1831,20.1536,20.1634,11300.0
2010-07-01 13:25:00,20.54,20.54,20.48,20.48,22200.0,20.1634,20.1634,20.1045,20.1045,22200.0
2010-07-01 13:30:00,20.48,20.59,20.48,20.59,15700.0,20.1045,20.2125,20.1045,20.2125,15700.0
2010-07-01 13:35:00,20.58,20.58,20.51,20.56,22800.0,20.2027,20.2027,20.134,20.1831,22800.0
2010-07-01 13:40:00,20.57,20.57,20.45,20.48,32600.0,20.1929,20.1929,20.0751,20.1045,32600.0
2010-07-01 13:45:00,20.48,20.49,20.42,20.44,20300.0,20.1045,20.1143,20.0456,20.0653,20300.0
2010-07-01 13:50:00,20.44,20.48,20.44,20.47,21500.0,20.0653,20.1045,20.0653,20.0947,21500.0
2010-07-01 13:55:00,20.48,20.49,20.43,20.48,30200.0,20.1045,20.1143,20.0554,20.1045,30200.0
2010-07-01 14:00:00,20.48,20.5,20.47,20.48,27700.0,20.1045,20.1242,20.0947,20.1045,27700.0
2010-07-01 14:05:00,20.48,20.48,20.43,20.45,17600.0,20.1045,20.1045,20.0554,20.0751,17600.0
2010-07-01 14:10:00,20.44,20.5,20.44,20.49,25400.0,20.0653,20.1242,20.0653,20.1143,25400.0
2010-07-01 14:15:00,20.49,20.54,20.48,20.49,26200.0,20.1143,20.1634,20.1045,20.1143,26200.0
2010-07-01 14:20:00,20.48,20.49,20.38,20.41,64900.0,20.1045,20.1143,20.0064,20.0358,64900.0
2010-07-01 14:25:00,20.42,20.43,20.4,20.41,19500.0,20.0456,20.0554,20.026,20.0358,19500.0
2010-07-01 14:30:00,20.41,20.41,20.37,20.39,27900.0,20.0358,20.0358,19.9965,20.0162,27900.0
2010-07-01 14:35:00,20.39,20.43,20.33,20.34,32000.0,20.0162,20.0554,19.9573,19.9671,32000.0
2010-07-01 14:40:00,20.35,20.35,20.26,20.27,28000.0,19.9769,19.9769,19.8886,19.8984,28000.0
2010-07-01 14:45:00,20.27,20.31,20.26,20.29,26200.0,19.8984,19.9376,19.8886,19.918,26200.0
2010-07-01 14:50:00,20.29,20.31,20.25,20.31,28600.0,19.918,19.9376,19.8787,19.9376,28600.0
2010-07-01 14:55:00,20.32,20.35,20.3,20.35,29000.0,19.9475,19.9769,19.9278,19.9769,29000.0
2010-07-01 15:00:00,20.35,20.42,20.35,20.41,38300.0,19.9769,20.0456,19.9769,20.0358,38300.0
2010-07-01 15:05:00,20.4,20.43,20.4,20.42,23300.0,20.026,20.0554,20.026,20.0456,23300.0
2010-07-01 15:10:00,20.42,20.44,20.4,20.4,32600.0,20.0456,20.0653,20.026,20.026,32600.0
2010-07-01 15:15:00,20.41,20.42,20.38,20.39,30200.0,20.0358,20.0456,20.0064,20.0162,30200.0
2010-07-01 15:20:00,20.38,20.39,20.34,20.37,18100.0,20.0064,20.0162,19.9671,19.9965,18100.0
2010-07-01 15:25:00,20.37,20.46,20.36,20.45,34400.0,19.9965,20.0849,19.9867,20.0751,34400.0
2010-07-01 15:30:00,20.44,20.46,20.41,20.46,42200.0,20.0653,20.0849,20.0358,20.0849,42200.0
2010-07-01 15:35:00,20.45,20.5,20.45,20.47,65800.0,20.0751,20.1242,20.0751,20.0947,65800.0
2010-07-01 15:40:00,20.47,20.5,20.44,20.47,83200.0,20.0947,20.1242,20.0653,20.0947,83200.0
2010-07-01 15:45:00,20.47,20.49,20.39,20.39,56300.0,20.0947,20.1143,20.0162,20.0162,56300.0
2010-07-01 15:50:00,20.4,20.49,20.36,20.49,58300.0,20.026,20.1143,19.9867,20.1143,58300.0
2010-07-01 15:55:00,20.48,20.5,20.43,20.45,76000.0,20.1045,20.1242,20.0554,20.0751,76000.0
2010-07-02 09:30:00,20.45,20.53,20.45,20.53,24200.0,20.0751,20.1536,20.0751,20.1536,24200.0
2010-07-02 09:35:00,20.54,20.67,20.5,20.55,12800.0,20.1634,20.291,20.1242,20.1732,12800.0
2010-07-02 09:40:00,20.55,20.64,20.44,20.46,31200.0,20.1732,20.2616,20.0653,20.0849,31200.0
2010-07-02 09:45:00,20.47,20.51,20.44,20.44,10100.0,20.0947,20.134,20.0653,20.0653,10100.0
2010-07-02 09:50:00,20.43,20.49,20.4,20.41,12500.0,20.0554,20.1143,20.026,20.0358,12500.0
2010-07-02 09:55:00,20.42,20.52,20.41,20.5,15800.0,20.0456,20.1438,20.0358,20.1242,15800.0
2010-07-02 10:00:00,20.48,20.51,20.35,20.35,31100.0,20.1045,20.134,19.9769,19.9769,31100.0
2010-07-02 10:05:00,20.35,20.43,20.35,20.39,22600.0,19.9769,20.0554,19.9769,20.0162,22600.0
2010-07-02 10:10:00,20.4,20.45,20.39,20.41,28800.0,20.026,20.0751,20.0162,20.0358,28800.0
2010-07-02 10:15:00,20.41,20.5,20.41,20.45,33000.0,20.0358,20.1242,20.0358,20.0751,33000.0
2010-07-02 10:20:00,20.45,20.48,20.41,20.44,20700.0,20.0751,20.1045,20.0358,20.0653,20700.0
2010-07-02 10:25:00,20.44,20.44,20.35,20.36,20600.0,20.0653,20.0653,19.9769,19.9867,20600.0
2010-07-02 10:30:00,20.36,20.37,20.32,20.33,30200.0,19.9867,19.9965,19.9475,19.9573,30200.0
2010-07-02 10:35:00,20.33,20.35,20.33,20.33,18400.0,19.9573,19.9769,19.9573,19.9573,18400.0
2010-07-02 10:40:00,20.34,20.38,20.32,20.32,11900.0,19.9671,20.0064,19.9475,19.9475,11900.0
2010-07-02 10:45:00,20.33,20.35,20.32,20.34,11400.0,19.9573,19.9769,19.9475,19.9671,11400.0
2010-07-02 10:50:00,20.35,20.35,20.25,20.27,21700.0,19.9769,19.9769,19.8787,19.8984,21700.0
2010-07-02 10:55:00,20.27,20.27,20.23,20.23,18500.0,19.8984,19.8984,19.8591,19.8591,18500.0
2010-07-02 11:00:00,20.22,20.24,20.18,20.2,31300.0,19.8493,19.8689,19.81,19.8297,31300.0
2010-07-02 11:05:00,20.2,20.27,20.2,20.27,25800.0,19.8297,19.8984,19.8297,19.8984,25800.0
2010-07-02 11:10:00,20.27,20.3,20.25,20.3,12300.0,19.8984,19.9278,19.8787,19.9278,12300.0
2010-07-02 11:15:00,20.3,20.3,20.21,20.21,11400.0,19.9278,19.9278,19.8395,19.8395,11400.0
2010-07-02 11:20:00,20.21,20.23,20.18,20.21,14800.0,19.8395,19.8591,19.81,19.8395,14800.0
2010-07-02 11:25:00,20.21,20.26,20.2,20.2,15400.0,19.8395,19.8886,19.8297,19.8297,15400.0
2010-07-02 11:30:00,20.2,20.21,20.16,20.19,12000.0,19.8297,19.8395,19.7904,19.8198,12000.0
2010-07-02 11:35:00,20.18,20.18,20.09,20.09,25400.0,19.81,19.81,19.7217,19.7217,25400.0
2010-07-02 11:40:00,20.09,20.14,20.08,20.13,14500.0,19.7217,19.7708,19.7119,19.7609,14500.0
2010-07-02 11:45:00,20.13,20.19,20.12,20.18,8000.0,19.7609,19.8198,19.7511,19.81,8000.0
2010-07-02 11:50:00,20.18,20.25,20.18,20.24,13900.0,19.81,19.8787,19.81,19.8689,13900.0
2010-07-02 11:55:00,20.24,20.24,20.2,20.22,4500.0,19.8689,19.8689,19.8297,19.8493,4500.0
2010-07-02 12:00:00,20.22,20.24,20.21,20.24,14200.0,19.8493,19.8689,19.8395,19.8689,14200.0
2010-07-02 12:05:00,20.25,20.31,20.25,20.31,12700.0,19.8787,19.9376,19.8787,19.9376,12700.0
2010-07-02 12:10:00,20.31,20.33,20.28,20.28,13600.0,19.9376,19.9573,19.9082,19.9082,13600.0
2010-07-02 12:15:00,20.28,20.28,20.2,20.21,17300.0,19.9082,19.9082,19.8297,19.8395,17300.0
2010-07-02 12:20:00,20.22,20.23,20.2,20.21,32600.0,19.8493,19.8591,19.8297,19.8395,32600.0
2010-07-02 12:25:00,20.22,20.22,20.2,20.2,31600.0,19.8493,19.8493,19.8297,19.8297,31600.0
2010-07-02 12:30:00,20.21,20.22,20.2,20.22,14000.0,19.8395,19.8493,19.8297,19.8493,14000.0
2010-07-02 12:35:00,20.21,20.21,20.14,20.16,21100.0,19.8395,19.8395,19.7708,19.7904,21100.0
2010-07-02 12:40:00,20.16,20.18,20.14,20.14,25200.0,19.7904,19.81,19.7708,19.7708,25200.0
2010-07-02 12:45:00,20.14,20.16,20.12,20.16,34100.0,19.7708,19.7904,19.7511,19.7904,34100.0
2010-07-02 12:50:00,20.17,20.18,20.15,20.15,15000.0,19.8002,19.81,19.7806,19.7806,15000.0
2010-07-02 12:55:00,20.15,20.16,20.14,20.14,9000.0,19.7806,19.7904,19.7708,19.7708,9000.0
2010-07-02 13:00:00,20.14,20.15,20.09,20.11,46600.0,19.7708,19.7806,19.7217,19.7413,46600.0
2010-07-02 13:05:00,20.11,20.21,20.1,20.21,9900.0,19.7413,19.8395,19.7315,19.8395,9900.0
2010-07-02 13:10:00,20.21,20.24,20.21,20.23,24300.0,19.8395,19.8689,19.8395,19.8591,24300.0
2010-07-02 13:15:00,20.24,20.25,20.23,20.23,10100.0,19.8689,19.8787,19.8591,19.8591,10100.0
2010-07-02 13:20:00,20.24,20.25,20.21,20.22,14200.0,19.8689,19.8787,19.8395,19.8493,14200.0
2010-07-02 13:25:00,20.22,20.23,20.15,20.15,19900.0,19.8493,19.8591,19.7806,19.7806,19900.0
2010-07-02 13:30:00,20.15,20.23,20.14,20.23,13300.0,19.7806,19.8591,19.7708,19.8591,13300.0
2010-07-02 13:35:00,20.23,20.25,20.21,20.22,11900.0,19.8591,19.8787,19.8395,19.8493,11900.0
2010-07-02 13:40:00,20.22,20.22,20.18,20.18,7100.0,19.8493,19.8493,19.81,19.81,7100.0
2010-07-02 13:45:00,20.18,20.21,20.18,20.21,9500.0,19.81,19.8395,19.81,19.8395,9500.0
2010-07-02 13:50:00,20.21,20.21,20.2,20.2,6300.0,19.8395,19.8395,19.8297,19.8297,6300.0
2010-07-02 13:55:00,20.21,20.24,20.2,20.23,25900.0,19.8395,19.8689,19.8297,19.8591,25900.0
2010-07-02 14:00:00,20.22,20.23,20.22,20.23,10100.0,19.8493,19.8591,19.8493,19.8591,10100.0
2010-07-02 14:05:00,20.23,20.23,20.19,20.2,10100.0,19.8591,19.8591,19.8198,19.8297,10100.0
2010-07-02 14:10:00,20.19,20.19,20.17,20.18,15600.0,19.8198,19.8198,19.8002,19.81,15600.0
2010-07-02 14:15:00,20.18,20.2,20.17,20.2,9500.0,19.81,19.8297,19.8002,19.8297,9500.0
2010-07-02 14:20:00,20.19,20.21,20.19,20.21,12600.0,19.8198,19.8395,19.8198,19.8395,12600.0
2010-07-02 14:25:00,20.22,20.22,20.18,20.18,9700.0,19.8493,19.8493,19.81,19.81,9700.0
2010-07-02 14:30:00,20.2,20.2,20.16,20.18,15700.0,19.8297,19.8297,19.7904,19.81,15700.0
2010-07-02 14:35:00,20.19,20.21,20.18,20.21,23100.0,19.8198,19.8395,19.81,19.8395,23100.0
2010-07-02 14:40:00,20.21,20.21,20.19,20.19,17000.0,19.8395,19.8395,19.8198,19.8198,17000.0
2010-07-02 14:45:00,20.2,20.21,20.18,20.18,9500.0,19.8297,19.8395,19.81,19.81,9500.0
2010-07-02 14:50:00,20.18,20.19,20.16,20.19,8100.0,19.81,19.8198,19.7904,19.8198,8100.0
2010-07-02 14:55:00,20.19,20.22,20.19,20.22,8400.0,19.8198,19.8493,19.8198,19.8493,8400.0
2010-07-02 15:00:00,20.21,20.24,20.2,20.24,25400.0,19.8395,19.8689,19.8297,19.8689,25400.0
2010-07-02 15:05:00,20.24,20.25,20.23,20.25,19400.0,19.8689,19.8787,19.8591,19.8787,19400.0
2010-07-02 15:10:00,20.26,20.27,20.25,20.27,12800.0,19.8886,19.8984,19.8787,19.8984,12800.0
2010-07-02 15:15:00,20.26,20.27,20.23,20.26,19500.0,19.8886,19.8984,19.8591,19.8886,19500.0
2010-07-02 15:20:00,20.27,20.28,20.25,20.28,25900.0,19.8984,19.9082,19.8787,19.9082,25900.0
2010-07-02 15:25:00,20.28,20.35,20.28,20.3,37800.0,19.9082,19.9769,19.9082,19.9278,37800.0
2010-07-02 15:30:00,20.29,20.32,20.28,20.31,25900.0,19.918,19.9475,19.9082,19.9376,25900.0
2010-07-02 15:35:00,20.3,20.4,20.3,20.4,26200.0,19.9278,20.026,19.9278,20.026,26200.0
2010-07-02 15:40:00,20.4,20.4,20.33,20.35,48400.0,20.026,20.026,19.9573,19.9769,48400.0
2010-07-02 15:45:00,20.35,20.42,20.35,20.37,44200.0,19.9769,20.0456,19.9769,19.9965,44200.0
2010-07-02 15:50:00,20.36,20.36,20.29,20.31,41300.0,19.9867,19.9867,19.918,19.9376,41300.0
2010-07-02 15:55:00,20.32,20.32,20.23,20.23,81900.0,19.9475,19.9475,19.8591,19.8591,81900.0
2010-07-06 09:30:00,20.61,20.63,20.5,20.57,27000.0,20.2321,20.2518,20.1242,20.1929,27000.0
2010-07-06 09:35:00,20.58,20.66,20.58,20.61,18600.0,20.2027,20.2812,20.2027,20.2321,18600.0
2010-07-06 09:40:00,20.61,20.61,20.58,20.59,7400.0,20.2321,20.2321,20.2027,20.2125,7400.0
2010-07-06 09:45:00,20.58,20.58,20.52,20.58,12800.0,20.2027,20.2027,20.1438,20.2027,12800.0
2010-07-06 09:50:00,20.59,20.66,20.59,20.64,20100.0,20.2125,20.2812,20.2125,20.2616,20100.0
2010-07-06 09:55:00,20.62,20.67,20.6,20.67,9900.0,20.242,20.291,20.2223,20.291,9900.0
2010-07-06 10:00:00,20.66,20.75,20.59,20.73,22900.0,20.2812,20.3696,20.2125,20.3499,22900.0
2010-07-06 10:05:00,20.72,20.74,20.69,20.73,7000.0,20.3401,20.3598,20.3107,20.3499,7000.0
2010-07-06 10:10:00,20.73,20.75,20.72,20.73,18800.0,20.3499,20.3696,20.3401,20.3499,18800.0
2010-07-06 10:15:00,20.73,20.78,20.73,20.78,12300.0,20.3499,20.399,20.3499,20.399,12300.0
2010-07-06 10:20:00,20.78,20.79,20.75,20.76,19300.0,20.399,20.4088,20.3696,20.3794,19300.0
2010-07-06 10:25:00,20.75,20.8,20.75,20.76,8100.0,20.3696,20.4187,20.3696,20.3794,8100.0
2010-07-06 10:30:00,20.76,20.81,20.75,20.8,14400.0,20.3794,20.4285,20.3696,20.4187,14400.0
2010-07-06 10:35:00,20.8,20.82,20.79,20.8,15900.0,20.4187,20.4383,20.4088,20.4187,15900.0
2010-07-06 10:40:00,20.81,20.81,20.75,20.75,10400.0,20.4285,20.4285,20.3696,20.3696,10400.0
2010-07-06 10:45:00,20.76,20.77,20.75,20.76,14600.0,20.3794,20.3892,20.3696,20.3794,14600.0
2010-07-06 10:50:00,20.76,20.78,20.75,20.78,21500.0,20.3794,20.399,20.3696,20.399,21500.0
2010-07-06 10:55:00,20.79,20.79,20.68,20.69,17200.0,20.4088,20.4088,20.3009,20.3107,17200.0
2010-07-06 11:00:00,20.69,20.71,20.68,20.69,15400.0,20.3107,20.3303,20.3009,20.3107,15400.0
2010-07-06 11:05:00,20.69,20.7,20.65,20.66,11500.0,20.3107,20.3205,20.2714,20.2812,11500.0
2010-07-06 11:10:00,20.66,20.73,20.63,20.71,19100.0,20.2812,20.3499,20.2518,20.3303,19100.0
2010-07-06 11:15:00,20.71,20.73,20.69,20.7,11500.0,20.3303,20.3499,20.3107,20.3205,11500.0
2010-07-06 11:20:00,20.7,20.72,20.69,20.72,14600.0,20.3205,20.3401,20.3107,20.3401,14600.0
2010-07-06 11:25:00,20.72,20.72,20.69,20.7,10000.0,20.3401,20.3401,20.3107,20.3205,10000.0
2010-07-06 11:30:00,20.7,20.73,20.69,20.73,8900.0,20.3205,20.3499,20.3107,20.3499,8900.0
2010-07-06 11:35:00,20.72,20.74,20.72,20.73,11600.0,20.3401,20.3598,20.3401,20.3499,11600.0
2010-07-06 11:40:00,20.74,20.74,20.7,20.74,11000.0,20.3598,20.3598,20.3205,20.3598,11000.0
2010-07-06 11:45:00,20.74,20.74,20.69,20.7,13300.0,20.3598,20.3598,20.3107,20.3205,13300.0
2010-07-06 11:50:00,20.7,20.71,20.68,20.68,12300.0,20.3205,20.3303,20.3009,20.3009,12300.0
2010-07-06 11:55:00,20.69,20.72,20.68,20.71,17500.0,20.3107,20.3401,20.3009,20.3303,17500.0
2010-07-06 12:00:00,20.72,20.72,20.69,20.71,9300.0,20.3401,20.3401,20.3107,20.3303,9300.0
2010-07-06 12:05:00,20.7,20.71,20.69,20.71,10700.0,20.3205,20.3303,20.3107,20.3303,10700.0
2010-07-06 12:10:00,20.71,20.71,20.64,20.65,24200.0,20.3303,20.3303,20.2616,20.2714,24200.0
2010-07-06 12:15:00,20.65,20.69,20.64,20.69,17600.0,20.2714,20.3107,20.2616,20.3107,17600.0
2010-07-06 12:20:00,20.7,20.71,20.67,20.67,13300.0,20.3205,20.3303,20.291,20.291,13300.0
2010-07-06 12:25:00,20.67,20.67,20.6,20.62,10300.0,20.291,20.291,20.2223,20.242,10300.0
2010-07-06 12:30:00,20.63,20.64,20.62,20.63,10000.0,20.2518,20.2616,20.242,20.2518,10000.0
2010-07-06 12:35:00,20.63,20.67,20.63,20.66,11800.0,20.2518,20.291,20.2518,20.2812,11800.0
2010-07-06 12:40:00,20.65,20.66,20.53,20.53,8300.0,20.2714,20.2812,20.1536,20.1536,8300.0
2010-07-06 12:45:00,20.53,20.54,20.5,20.5,5000.0,20.1536,20.1634,20.1242,20.1242,5000.0
2010-07-06 12:50:00,20.5,20.5,20.47,20.49,8800.0,20.1242,20.1242,20.0947,20.1143,8800.0
2010-07-06 12:55:00,20.48,20.48,20.44,20.46,13400.0,20.1045,20.1045,20.0653,20.0849,13400.0
2010-07-06 13:00:00,20.46,20.48,20.46,20.47,12400.0,20.0849,20.1045,20.0849,20.0947,12400.0
2010-07-06 13:05:00,20.47,20.5,20.47,20.47,9000.0,20.0947,20.1242,20.0947,20.0947,9000.0
2010-07-06 13:10:00,20.47,20.47,20.43,20.43,16500.0,20.0947,20.0947,20.0554,20.0554,16500.0
2010-07-06 13:15:00,20.44,20.45,20.4,20.43,17400.0,20.0653,20.0751,20.026,20.0554,17400.0
2010-07-06 13:20:00,20.42,20.44,20.42,20.43,7400.0,20.0456,20.0653,20.0456,20.0554,7400.0
2010-07-06 13:25:00,20.43,20.44,20.38,20.41,37700.0,20.0554,20.0653,20.0064,20.0358,37700.0
2010-07-06 13:30:00,20.42,20.43,20.4,20.42,11700.0,20.0456,20.0554,20.026,20.0456,11700.0
2010-07-06 13:35:00,20.42,20.42,20.35,20.35,15300.0,20.0456,20.0456,19.9769,19.9769,15300.0
2010-07-06 13:40:00,20.36,20.38,20.32,20.34,16100.0,19.9867,20.0064,19.9475,19.9671,16100.0
2010-07-06 13:45:00,20.33,20.33,20.3,20.32,20500.0,19.9573,19.9573,19.9278,19.9475,20500.0
2010-07-06 13:50:00,20.32,20.33,20.26,20.27,28200.0,19.9475,19.9573,19.8886,19.8984,28200.0
2010-07-06 13:55:00,20.27,20.3,20.27,20.28,8800.0,19.8984,19.9278,19.8984,19.9082,8800.0
2010-07-06 14:00:00,20.28,20.31,20.28,20.31,8000.0,19.9082,19.9376,19.9082,19.9376,8000.0
2010-07-06 14:05:00,20.31,20.31,20.24,20.24,24600.0,19.9376,19.9376,19.8689,19.8689,24600.0
2010-07-06 14:10:00,20.25,20.26,20.17,20.17,29300.0,19.8787,19.8886,19.8002,19.8002,29300.0
2010-07-06 14:15:00,20.17,20.25,20.17,20.23,67600.0,19.8002,19.8787,19.8002,19.8591,67600.0
2010-07-06 14:20:00,20.24,20.28,20.23,20.28,23600.0,19.8689,19.9082,19.8591,19.9082,23600.0
2010-07-06 14:25:00,20.28,20.34,20.28,20.29,19200.0,19.9082,19.9671,19.9082,19.918,19200.0
2010-07-06 14:30:00,20.3,20.31,20.29,20.3,26800.0,19.9278,19.9376,19.918,19.9278,26800.0
2010-07-06 14:35:00,20.31,20.36,20.31,20.36,20100.0,19.9376,19.9867,19.9376,19.9867,20100.0
2010-07-06 14:40:00,20.35,20.36,20.3,20.3,16200.0,19.9769,19.9867,19.9278,19.9278,16200.0
2010-07-06 14:45:00,20.29,20.29,20.25,20.26,12100.0,19.918,19.918,19.8787,19.8886,12100.0
2010-07-06 14:50:00,20.26,20.28,20.25,20.28,30200.0,19.8886,19.9082,19.8787,19.9082,30200.0
2010-07-06 14:55:00,20.28,20.28,20.18,20.18,38700.0,19.9082,19.9082,19.81,19.81,38700.0
2010-07-06 15:00:00,20.18,20.19,20.16,20.17,51100.0,19.81,19.8198,19.7904,19.8002,51100.0
2010-07-06 15:05:00,20.17,20.17,20.13,20.15,37400.0,19.8002,19.8002,19.7609,19.7806,37400.0
2010-07-06 15:10:00,20.16,20.19,20.09,20.18,55100.0,19.7904,19.8198,19.7217,19.81,55100.0
2010-07-06 15:15:00,20.17,20.2,20.12,20.13,45300.0,19.8002,19.8297,19.7511,19.7609,45300.0
2010-07-06 15:20:00,20.13,20.13,20.08,20.1,38200.0,19.7609,19.7609,19.7119,19.7315,38200.0
2010-07-06 15:25:00,20.1,20.2,20.1,20.19,38300.0,19.7315,19.8297,19.7315,19.8198,38300.0
2010-07-06 15:30:00,20.19,20.23,20.16,20.2,40800.0,19.8198,19.8591,19.7904,19.8297,40800.0
2010-07-06 15:35:00,20.21,20.23,20.2,20.2,46100.0,19.8395,19.8591,19.8297,19.8297,46100.0
2010-07-06 15:40:00,20.2,20.28,20.2,20.27,41800.0,19.8297,19.9082,19.8297,19.8984,41800.0
2010-07-06 15:45:00,20.27,20.32,20.23,20.23,37500.0,19.8984,19.9475,19.8591,19.8591,37500.0
2010-07-06 15:50:00,20.24,20.28,20.22,20.23,32100.0,19.8689,19.9082,19.8493,19.8591,32100.0
2010-07-06 15:55:00,20.22,20.32,20.22,20.32,54700.0,19.8493,19.9475,19.8493,19.9475,54700.0
2010-07-07 09:30:00,20.23,20.27,20.13,20.2,49800.0,19.8591,19.8984,19.7609,19.8297,49800.0
2010-07-07 09:35:00,20.2,20.25,20.2,20.25,43500.0,19.8297,19.8787,19.8297,19.8787,43500.0
2010-07-07 09:40:00,20.25,20.27,20.19,20.2,35800.0,19.8787,19.8984,19.8198,19.8297,35800.0
2010-07-07 09:45:00,20.21,20.22,20.18,20.2,29900.0,19.8395,19.8493,19.81,19.8297,29900.0
2010-07-07 09:50:00,20.21,20.23,20.17,20.2,22000.0,19.8395,19.8591,19.8002,19.8297,22000.0
2010-07-07 09:55:00,20.2,20.25,20.2,20.23,35100.0,19.8297,19.8787,19.8297,19.8591,35100.0
2010-07-07 10:00:00,20.24,20.38,20.24,20.38,27300.0,19.8689,20.0064,19.8689,20.0064,27300.0
2010-07-07 10:05:00,20.38,20.38,20.31,20.32,25800.0,20.0064,20.0064,19.9376,19.9475,25800.0
2010-07-07 10:10:00,20.33,20.45,20.31,20.44,73700.0,19.9573,20.0751,19.9376,20.0653,73700.0
2010-07-07 10:15:00,20.45,20.47,20.39,20.39,51300.0,20.0751,20.0947,20.0162,20.0162,51300.0
2010-07-07 10:20:00,20.39,20.4,20.28,20.29,29600.0,20.0162,20.026,19.9082,19.918,29600.0
2010-07-07 10:25:00,20.28,20.28,20.23,20.24,14400.0,19.9082,19.9082,19.8591,19.8689,14400.0
2010-07-07 10:30:00,20.24,20.33,20.24,20.33,16500.0,19.8689,19.9573,19.8689,19.9573,16500.0
2010-07-07 10:35:00,20.33,20.38,20.32,20.37,19500.0,19.9573,20.0064,19.9475,19.9965,19500.0
2010-07-07 10:40:00,20.38,20.41,20.3,20.33,34000.0,20.0064,20.0358,19.9278,19.9573,34000.0
2010-07-07 10:45:00,20.33,20.38,20.32,20.38,45400.0,19.9573,20.0064,19.9475,20.0064,45400.0
2010-07-07 10:50:00,20.38,20.41,20.34,20.41,54500.0,20.0064,20.0358,19.9671,20.0358,54500.0
2010-07-07 10:55:00,20.41,20.42,20.38,20.39,14100.0,20.0358,20.0456,20.0064,20.0162,14100.0
2010-07-07 11:00:00,20.4,20.42,20.38,20.39,21000.0,20.026,20.0456,20.0064,20.0162,21000.0
2010-07-07 11:05:00,20.39,20.39,20.32,20.32,20500.0,20.0162,20.0162,19.9475,19.9475,20500.0
2010-07-07 11:10:00,20.33,20.36,20.31,20.33,22100.0,19.9573,19.9867,19.9376,19.9573,22100.0
2010-07-07 11:15:00,20.32,20.32,20.26,20.26,17200.0,19.9475,19.9475,19.8886,19.8886,17200.0
2010-07-07 11:20:00,20.26,20.26,20.24,20.25,23100.0,19.8886,19.8886,19.8689,19.8787,23100.0
2010-07-07 11:25:00,20.26,20.27,20.25,20.26,21300.0,19.8886,19.8984,19.8787,19.8886,21300.0
2010-07-07 11:30:00,20.27,20.31,20.25,20.3,21100.0,19.8984,19.9376,19.8787,19.9278,21100.0
2010-07-07 11:35:00,20.31,20.36,20.31,20.34,17700.0,19.9376,19.9867,19.9376,19.9671,17700.0
2010-07-07 11:40:00,20.34,20.34,20.22,20.22,12800.0,19.9671,19.9671,19.8493,19.8493,12800.0
2010-07-07 11:45:00,20.23,20.23,20.2,20.2,14100.0,19.8591,19.8591,19.8297,19.8297,14100.0
2010-07-07 11:50:00,20.2,20.22,20.18,20.18,26800.0,19.8297,19.8493,19.81,19.81,26800.0
2010-07-07 11:55:00,20.19,20.21,20.18,20.2,14300.0,19.8198,19.8395,19.81,19.8297,14300.0
2010-07-07 12:00:00,20.21,20.23,20.2,20.23,22200.0,19.8395,19.8591,19.8297,19.8591,22200.0
2010-07-07 12:05:00,20.23,20.3,20.21,20.29,23000.0,19.8591,19.9278,19.8395,19.918,23000.0
2010-07-07 12:10:00,20.29,20.36,20.27,20.36,34900.0,19.918,19.9867,19.8984,19.9867,34900.0
2010-07-07 12:15:00,20.36,20.41,20.33,20.33,32400.0,19.9867,20.0358,19.9573,19.9573,32400.0
2010-07-07 12:20:00,20.32,20.36,20.32,20.36,12000.0,19.9475,19.9867,19.9475,19.9867,12000.0
2010-07-07 12:25:00,20.35,20.38,20.34,20.35,28300.0,19.9769,20.0064,19.9671,19.9769,28300.0
2010-07-07 12:30:00,20.36,20.36,20.33,20.33,38800.0,19.9867,19.9867,19.9573,19.9573,38800.0
2010-07-07 12:35:00,20.33,20.35,20.33,20.34,12900.0,19.9573,19.9769,19.9573,19.9671,12900.0
2010-07-07 12:40:00,20.34,20.4,20.33,20.4,30500.0,19.9671,20.026,19.9573,20.026,30500.0
2010-07-07 12:45:00,20.4,20.41,20.39,20.4,17300.0,20.026,20.0358,20.0162,20.026,17300.0
2010-07-07 12:50:00,20.41,20.42,20.39,20.41,19800.0,20.0358,20.0456,20.0162,20.0358,19800.0
2010-07-07 12:55:00,20.41,20.42,20.38,20.38,17300.0,20.0358,20.0456,20.0064,20.0064,17300.0
2010-07-07 13:00:00,20.38,20.38,20.36,20.36,18100.0,20.0064,20.0064,19.9867,19.9867,18100.0
2010-07-07 13:05:00,20.36,20.37,20.34,20.36,13300.0,19.9867,19.9965,19.9671,19.9867,13300.0
2010-07-07 13:10:00,20.36,20.47,20.35,20.47,36100.0,19.9867,20.0947,19.9769,20.0947,36100.0
2010-07-07 13:15:00,20.47,20.49,20.44,20.47,47200.0,20.0947,20.1143,20.0653,20.0947,47200.0
2010-07-07 13:20:00,20.48,20.48,20.43,20.43,43200.0,20.1045,20.1045,20.0554,20.0554,43200.0
2010-07-07 13:25:00,20.44,20.47,20.42,20.47,19400.0,20.0653,20.0947,20.0456,20.0947,19400.0
2010-07-07 13:30:00,20.47,20.47,20.44,20.44,13100.0,20.0947,20.0947,20.0653,20.0653,13100.0
2010-07-07 13:35:00,20.44,20.48,20.44,20.48,17200.0,20.0653,20.1045,20.0653,20.1045,17200.0
2010-07-07 13:40:00,20.48,20.49,20.45,20.49,16600.0,20.1045,20.1143,20.0751,20.1143,16600.0
2010-07-07 13:45:00,20.48,20.56,20.47,20.56,39800.0,20.1045,20.1831,20.0947,20.1831,39800.0
2010-07-07 13:50:00,20.56,20.56,20.51,20.54,25100.0,20.1831,20.1831,20.134,20.1634,25100.0
2010-07-07 13:55:00,20.54,20.55,20.51,20.52,27800.0,20.1634,20.1732,20.134,20.1438,27800.0
2010-07-07 14:00:00,20.53,20.56,20.53,20.54,8700.0,20.1536,20.1831,20.1536,20.1634,8700.0
2010-07-07 14:05:00,20.55,20.55,20.51,20.55,21400.0,20.1732,20.1732,20.134,20.1732,21400.0
2010-07-07 14:10:00,20.54,20.57,20.53,20.56,23300.0,20.1634,20.1929,20.1536,20.1831,23300.0
2010-07-07 14:15:00,20.56,20.56,20.54,20.54,20000.0,20.1831,20.1831,20.1634,20.1634,20000.0
2010-07-07 14:20:00,20.55,20.55,20.51,20.51,41500.0,20.1732,20.1732,20.134,20.134,41500.0
2010-07-07 14:25:00,20.51,20.52,20.47,20.49,59000.0,20.134,20.1438,20.0947,20.1143,59000.0
2010-07-07 14:30:00,20.49,20.49,20.47,20.48,29300.0,20.1143,20.1143,20.0947,20.1045,29300.0
2010-07-07 14:35:00,20.48,20.53,20.48,20.5,27900.0,20.1045,20.1536,20.1045,20.1242,27900.0
2010-07-07 14:40:00,20.49,20.51,20.48,20.49,17200.0,20.1143,20.134,20.1045,20.1143,17200.0
2010-07-07 14:45:00,20.49,20.5,20.46,20.46,15200.0,20.1143,20.1242,20.0849,20.0849,15200.0
2010-07-07 14:50:00,20.46,20.48,20.44,20.48,28600.0,20.0849,20.1045,20.0653,20.1045,28600.0
2010-07-07 14:55:00,20.48,20.51,20.46,20.5,26600.0,20.1045,20.134,20.0849,20.1242,26600.0
2010-07-07 15:00:00,20.51,20.52,20.49,20.49,26500.0,20.134,20.1438,20.1143,20.1143,26500.0
2010-07-07 15:05:00,20.49,20.49,20.47,20.47,14900.0,20.1143,20.1143,20.0947,20.0947,14900.0
2010-07-07 15:10:00,20.48,20.57,20.47,20.57,29100.0,20.1045,20.1929,20.0947,20.1929,29100.0
2010-07-07 15:15:00,20.56,20.6,20.56,20.6,51800.0,20.1831,20.2223,20.1831,20.2223,51800.0
2010-07-07 15:20:00,20.6,20.65,20.59,20.62,45800.0,20.2223,20.2714,20.2125,20.242,45800.0
2010-07-07 15:25:00,20.63,20.65,20.62,20.65,30100.0,20.2518,20.2714,20.242,20.2714,30100.0
2010-07-07 15:30:00,20.65,20.7,20.65,20.7,68900.0,20.2714,20.3205,20.2714,20.3205,68900.0
2010-07-07 15:35:00,20.7,20.74,20.69,20.72,42800.0,20.3205,20.3598,20.3107,20.3401,42800.0
2010-07-07 15:40:00,20.72,20.76,20.69,20.76,37900.0,20.3401,20.3794,20.3107,20.3794,37900.0
2010-07-07 15:45:00,20.76,20.78,20.73,20.76,47800.0,20.3794,20.399,20.3499,20.3794,47800.0
2010-07-07 15:50:00,20.75,20.79,20.75,20.79,54900.0,20.3696,20.4088,20.3696,20.4088,54900.0
2010-07-07 15:55:00,20.79,20.82,20.78,20.79,110000.0,20.4088,20.4383,20.399,20.4088,110000.0
2010-07-08 09:30:00,21.14,21.14,21.01,21.03,47600.0,20.7524,20.7524,20.6248,20.6444,47600.0
2010-07-08 09:35:00,21.04,21.2,21.04,21.17,29900.0,20.6543,20.8113,20.6543,20.7819,29900.0
2010-07-08 09:40:00,21.17,21.18,21.04,21.04,41400.0,20.7819,20.7917,20.6543,20.6543,41400.0
2010-07-08 09:45:00,21.04,21.06,21.0,21.02,27300.0,20.6543,20.6739,20.615,20.6346,27300.0
2010-07-08 09:50:00,21.02,21.06,20.98,21.02,30600.0,20.6346,20.6739,20.5954,20.6346,30600.0
2010-07-08 09:55:00,21.01,21.04,21.0,21.04,15800.0,20.6248,20.6543,20.615,20.6543,15800.0
2010-07-08 10:00:00,21.05,21.1,21.05,21.09,32300.0,20.6641,20.7132,20.6641,20.7033,32300.0
2010-07-08 10:05:00,21.1,21.1,21.0,21.01,17500.0,20.7132,20.7132,20.615,20.6248,17500.0
2010-07-08 10:10:00,21.02,21.16,21.02,21.13,30200.0,20.6346,20.7721,20.6346,20.7426,30200.0
2010-07-08 10:15:00,21.12,21.17,21.12,21.17,7100.0,20.7328,20.7819,20.7328,20.7819,7100.0
2010-07-08 10:20:00,21.17,21.22,21.16,21.19,13600.0,20.7819,20.831,20.7721,20.8015,13600.0
2010-07-08 10:25:00,21.19,21.23,21.19,21.21,11600.0,20.8015,20.8408,20.8015,20.8211,11600.0
2010-07-08 10:30:00,21.21,21.23,21.19,21.22,18500.0,20.8211,20.8408,20.8015,20.831,18500.0
2010-07-08 10:35:00,21.22,21.23,21.14,21.15,14200.0,20.831,20.8408,20.7524,20.7622,14200.0
2010-07-08 10:40:00,21.14,21.15,21.11,21.12,11900.0,20.7524,20.7622,20.723,20.7328,11900.0
2010-07-08 10:45:00,21.12,21.17,21.11,21.16,15000.0,20.7328,20.7819,20.723,20.7721,15000.0
2010-07-08 10:50:00,21.16,21.17,21.09,21.12,15600.0,20.7721,20.7819,20.7033,20.7328,15600.0
2010-07-08 10:55:00,21.11,21.12,21.08,21.11,8500.0,20.723,20.7328,20.6935,20.723,8500.0
2010-07-08 11:00:00,21.11,21.11,21.01,21.02,18500.0,20.723,20.723,20.6248,20.6346,18500.0
2010-07-08 11:05:00,21.03,21.06,20.99,21.05,16300.0,20.6444,20.6739,20.6052,20.6641,16300.0
2010-07-08 11:10:00,21.06,21.06,21.03,21.03,9200.0,20.6739,20.6739,20.6444,20.6444,9200.0
2010-07-08 11:15:00,21.03,21.13,21.02,21.12,13500.0,20.6444,20.7426,20.6346,20.7328,13500.0
2010-07-08 11:20:00,21.12,21.13,21.09,21.13,10000.0,20.7328,20.7426,20.7033,20.7426,10000.0
2010-07-08 11:25:00,21.13,21.13,21.05,21.05,8800.0,20.7426,20.7426,20.6641,20.6641,8800.0
2010-07-08 11:30:00,21.05,21.09,21.05,21.08,14400.0,20.6641,20.7033,20.6641,20.6935,14400.0
2010-07-08 11:35:00,21.09,21.14,21.09,21.12,6900.0,20.7033,20.7524,20.7033,20.7328,6900.0
2010-07-08 11:40:00,21.11,21.12,21.03,21.03,11000.0,20.723,20.7328,20.6444,20.6444,11000.0
2010-07-08 11:45:00,21.02,21.04,21.0,21.01,7300.0,20.6346,20.6543,20.615,20.6248,7300.0
2010-07-08 11:50:00,21.01,21.01,20.94,20.96,12800.0,20.6248,20.6248,20.5561,20.5757,12800.0
2010-07-08 11:55:00,20.97,21.02,20.97,21.01,7400.0,20.5855,20.6346,20.5855,20.6248,7400.0
2010-07-08 12:00:00,21.02,21.03,21.01,21.03,13100.0,20.6346,20.6444,20.6248,20.6444,13100.0
2010-07-08 12:05:00,21.04,21.09,21.03,21.09,11700.0,20.6543,20.7033,20.6444,20.7033,11700.0
2010-07-08 12:10:00,21.09,21.09,21.04,21.04,6400.0,20.7033,20.7033,20.6543,20.6543,6400.0
2010-07-08 12:15:00,21.03,21.08,21.02,21.08,7000.0,20.6444,20.6935,20.6346,20.6935,7000.0
2010-07-08 12:20:00,21.09,21.1,21.06,21.08,12400.0,20.7033,20.7132,20.6739,20.6935,12400.0
2010-07-08 12:25:00,21.07,21.1,21.06,21.09,8700.0,20.6837,20.7132,20.6739,20.7033,8700.0
2010-07-08 12:30:00,21.08,21.08,21.03,21.03,4500.0,20.6935,20.6935,20.6444,20.6444,4500.0
2010-07-08 12:35:00,21.03,21.04,21.02,21.02,10700.0,20.6444,20.6543,20.6346,20.6346,10700.0
2010-07-08 12:40:00,21.02,21.02,21.0,21.0,8600.0,20.6346,20.6346,20.615,20.615,8600.0
2010-07-08 12:45:00,21.01,21.04,21.01,21.04,10200.0,20.6248,20.6543,20.6248,20.6543,10200.0
2010-07-08 12:50:00,21.05,21.09,21.05,21.08,10800.0,20.6641,20.7033,20.6641,20.6935,10800.0
2010-07-08 12:55:00,21.08,21.08,21.02,21.03,9700.0,20.6935,20.6935,20.6346,20.6444,9700.0
2010-07-08 13:00:00,21.03,21.04,21.02,21.03,5300.0,20.6444,20.6543,20.6346,20.6444,5300.0
2010-07-08 13:05:00,21.03,21.1,21.03,21.1,5200.0,20.6444,20.7132,20.6444,20.7132,5200.0
2010-07-08 13:10:00,21.1,21.13,21.1,21.12,9300.0,20.7132,20.7426,20.7132,20.7328,9300.0
2010-07-08 13:15:00,21.12,21.18,21.11,21.17,16200.0,20.7328,20.7917,20.723,20.7819,16200.0
2010-07-08 13:20:00,21.17,21.18,21.16,21.17,9500.0,20.7819,20.7917,20.7721,20.7819,9500.0
2010-07-08 13:25:00,21.17,21.18,21.1,21.1,11100.0,20.7819,20.7917,20.7132,20.7132,11100.0
2010-07-08 13:30:00,21.1,21.13,21.09,21.1,10400.0,20.7132,20.7426,20.7033,20.7132,10400.0
2010-07-08 13:35:00,21.1,21.16,21.1,21.11,17300.0,20.7132,20.7721,20.7132,20.723,17300.0
2010-07-08 13:40:00,21.1,21.11,21.09,21.1,4200.0,20.7132,20.723,20.7033,20.7132,4200.0
2010-07-08 13:45:00,21.11,21.11,21.08,21.1,11500.0,20.723,20.723,20.6935,20.7132,11500.0
2010-07-08 13:50:00,21.1,21.1,21.01,21.02,13300.0,20.7132,20.7132,20.6248,20.6346,13300.0
2010-07-08 13:55:00,21.01,21.01,20.99,21.0,15200.0,20.6248,20.6248,20.6052,20.615,15200.0
2010-07-08 14:00:00,21.01,21.04,21.0,21.03,9700.0,20.6248,20.6543,20.615,20.6444,9700.0
2010-07-08 14:05:00,21.02,21.02,20.98,20.98,14500.0,20.6346,20.6346,20.5954,20.5954,14500.0
2010-07-08 14:10:00,20.98,20.98,20.92,20.94,27000.0,20.5954,20.5954,20.5365,20.5561,27000.0
2010-07-08 14:15:00,20.93,20.94,20.88,20.93,38300.0,20.5463,20.5561,20.4972,20.5463,38300.0
2010-07-08 14:20:00,20.93,20.93,20.89,20.91,13300.0,20.5463,20.5463,20.507,20.5266,13300.0
2010-07-08 14:25:00,20.91,20.95,20.91,20.94,19000.0,20.5266,20.5659,20.5266,20.5561,19000.0
2010-07-08 14:30:00,20.95,20.97,20.94,20.94,8100.0,20.5659,20.5855,20.5561,20.5561,8100.0
2010-07-08 14:35:00,20.93,20.94,20.91,20.93,7200.0,20.5463,20.5561,20.5266,20.5463,7200.0
2010-07-08 14:40:00,20.93,21.0,20.92,20.99,15400.0,20.5463,20.615,20.5365,20.6052,15400.0
2010-07-08 14:45:00,20.99,20.99,20.97,20.99,12000.0,20.6052,20.6052,20.5855,20.6052,12000.0
2010-07-08 14:50:00,20.99,20.99,20.97,20.99,5800.0,20.6052,20.6052,20.5855,20.6052,5800.0
2010-07-08 14:55:00,20.99,21.04,20.98,21.03,8800.0,20.6052,20.6543,20.5954,20.6444,8800.0
2010-07-08 15:00:00,21.03,21.03,20.99,21.0,31700.0,20.6444,20.6444,20.6052,20.615,31700.0
2010-07-08 15:05:00,20.99,20.99,20.95,20.95,11000.0,20.6052,20.6052,20.5659,20.5659,11000.0
2010-07-08 15:10:00,20.95,20.96,20.94,20.96,11300.0,20.5659,20.5757,20.5561,20.5757,11300.0
2010-07-08 15:15:00,20.95,21.02,20.95,21.02,28100.0,20.5659,20.6346,20.5659,20.6346,28100.0
2010-07-08 15:20:00,21.02,21.06,21.02,21.05,16100.0,20.6346,20.6739,20.6346,20.6641,16100.0
2010-07-08 15:25:00,21.05,21.07,21.02,21.07,19800.0,20.6641,20.6837,20.6346,20.6837,19800.0
2010-07-08 15:30:00,21.08,21.11,21.07,21.1,34300.0,20.6935,20.723,20.6837,20.7132,34300.0
2010-07-08 15:35:00,21.1,21.15,21.1,21.13,34300.0,20.7132,20.7622,20.7132,20.7426,34300.0
2010-07-08 15:40:00,21.14,21.18,21.1,21.18,77800.0,20.7524,20.7917,20.7132,20.7917,77800.0
2010-07-08 15:45:00,21.18,21.19,21.14,21.16,33800.0,20.7917,20.8015,20.7524,20.7721,33800.0
2010-07-08 15:50:00,21.16,21.19,21.13,21.13,32700.0,20.7721,20.8015,20.7426,20.7426,32700.0
2010-07-08 15:55:00,21.13,21.19,21.13,21.19,53700.0,20.7426,20.8015,20.7426,20.8015,53700.0
2010-07-09 09:30:00,21.17,21.23,20.93,21.04,37300.0,20.7819,20.8408,20.5463,20.6543,37300.0
2010-07-09 09:35:00,21.05,21.19,21.05,21.13,10100.0,20.6641,20.8015,20.6641,20.7426,10100.0
2010-07-09 09:40:00,21.13,21.21,21.12,21.2,42400.0,20.7426,20.8211,20.7328,20.8113,42400.0
2010-07-09 09:45:00,21.19,21.27,21.18,21.21,11300.0,20.8015,20.88,20.7917,20.8211,11300.0
2010-07-09 09:50:00,21.2,21.21,21.14,21.14,5300.0,20.8113,20.8211,20.7524,20.7524,5300.0
2010-07-09 09:55:00,21.14,21.2,21.13,21.19,12100.0,20.7524,20.8113,20.7426,20.8015,12100.0
2010-07-09 10:00:00,21.2,21.31,21.19,21.31,27000.0,20.8113,20.9193,20.8015,20.9193,27000.0
2010-07-09 10:05:00,21.32,21.34,21.21,21.24,12100.0,20.9291,20.9488,20.8211,20.8506,12100.0
2010-07-09 10:10:00,21.24,21.3,21.22,21.27,7800.0,20.8506,20.9095,20.831,20.88,7800.0
2010-07-09 10:15:00,21.27,21.34,21.27,21.34,15100.0,20.88,20.9488,20.88,20.9488,15100.0
2010-07-09 10:20:00,21.33,21.38,21.3,21.37,17000.0,20.9389,20.988,20.9095,20.9782,17000.0
2010-07-09 10:25:00,21.36,21.37,21.33,21.33,14800.0,20.9684,20.9782,20.9389,20.9389,14800.0
2010-07-09 10:30:00,21.33,21.37,21.32,21.37,18600.0,20.9389,20.9782,20.9291,20.9782,18600.0
2010-07-09 10:35:00,21.37,21.42,21.37,21.41,29400.0,20.9782,21.0273,20.9782,21.0175,29400.0
2010-07-09 10:40:00,21.4,21.44,21.36,21.37,15500.0,21.0077,21.0469,20.9684,20.9782,15500.0
2010-07-09 10:45:00,21.37,21.41,21.32,21.32,21700.0,20.9782,21.0175,20.9291,20.9291,21700.0
2010-07-09 10:50:00,21.33,21.33,21.3,21.33,8100.0,20.9389,20.9389,20.9095,20.9389,8100.0
2010-07-09 10:55:00,21.33,21.33,21.28,21.29,22200.0,20.9389,20.9389,20.8899,20.8997,22200.0
2010-07-09 11:00:00,21.28,21.35,21.27,21.34,24700.0,20.8899,20.9586,20.88,20.9488,24700.0
2010-07-09 11:05:00,21.36,21.37,21.32,21.32,13000.0,20.9684,20.9782,20.9291,20.9291,13000.0
2010-07-09 11:10:00,21.31,21.32,21.27,21.27,7100.0,20.9193,20.9291,20.88,20.88,7100.0
2010-07-09 11:15:00,21.26,21.31,21.24,21.3,9200.0,20.8702,20.9193,20.8506,20.9095,9200.0
2010-07-09 11:20:00,21.31,21.32,21.29,21.29,4600.0,20.9193,20.9291,20.8997,20.8997,4600.0
2010-07-09 11:25:00,21.29,21.3,21.25,21.3,6900.0,20.8997,20.9095,20.8604,20.9095,6900.0
2010-07-09 11:30:00,21.3,21.33,21.27,21.27,6100.0,20.9095,20.9389,20.88,20.88,6100.0
2010-07-09 11:35:00,21.27,21.33,21.27,21.33,7100.0,20.88,20.9389,20.88,20.9389,7100.0
2010-07-09 11:40:00,21.33,21.38,21.33,21.37,5000.0,20.9389,20.988,20.9389,20.9782,5000.0
2010-07-09 11:45:00,21.37,21.37,21.34,21.34,4100.0,20.9782,20.9782,20.9488,20.9488,4100.0
2010-07-09 11:50:00,21.33,21.33,21.31,21.31,2800.0,20.9389,20.9389,20.9193,20.9193,2800.0
2010-07-09 11:55:00,21.31,21.31,21.28,21.28,5100.0,20.9193,20.9193,20.8899,20.8899,5100.0
2010-07-09 12:00:00,21.29,21.35,21.29,21.35,17100.0,20.8997,20.9586,20.8997,20.9586,17100.0
2010-07-09 12:05:00,21.35,21.38,21.35,21.38,5100.0,20.9586,20.988,20.9586,20.988,5100.0
2010-07-09 12:10:00,21.38,21.38,21.33,21.34,6800.0,20.988,20.988,20.9389,20.9488,6800.0
2010-07-09 12:15:00,21.34,21.34,21.31,21.33,5400.0,20.9488,20.9488,20.9193,20.9389,5400.0
2010-07-09 12:20:00,21.34,21.36,21.33,21.35,4800.0,20.9488,20.9684,20.9389,20.9586,4800.0
2010-07-09 12:25:00,21.36,21.37,21.34,21.35,7600.0,20.9684,20.9782,20.9488,20.9586,7600.0
2010-07-09 12:30:00,21.34,21.34,21.28,21.29,9600.0,20.9488,20.9488,20.8899,20.8997,9600.0
2010-07-09 12:35:00,21.29,21.29,21.26,21.27,5300.0,20.8997,20.8997,20.8702,20.88,5300.0
2010-07-09 12:40:00,21.27,21.3,21.27,21.29,5200.0,20.88,20.9095,20.88,20.8997,5200.0
2010-07-09 12:45:00,21.3,21.31,21.29,21.3,6100.0,20.9095,20.9193,20.8997,20.9095,6100.0
2010-07-09 12:50:00,21.31,21.36,21.31,21.36,11300.0,20.9193,20.9684,20.9193,20.9684,11300.0
2010-07-09 12:55:00,21.36,21.37,21.35,21.36,8200.0,20.9684,20.9782,20.9586,20.9684,8200.0
2010-07-09 13:00:00,21.35,21.38,21.33,21.36,12800.0,20.9586,20.988,20.9389,20.9684,12800.0
2010-07-09 13:05:00,21.36,21.39,21.36,21.38,3600.0,20.9684,20.9978,20.9684,20.988,3600.0
2010-07-09 13:10:00,21.38,21.39,21.35,21.37,14600.0,20.988,20.9978,20.9586,20.9782,14600.0
2010-07-09 13:15:00,21.38,21.38,21.35,21.35,6500.0,20.988,20.988,20.9586,20.9586,6500.0
2010-07-09 13:20:00,21.36,21.37,21.35,21.35,19500.0,20.9684,20.9782,20.9586,20.9586,19500.0
2010-07-09 13:25:00,21.35,21.37,21.35,21.36,5800.0,20.9586,20.9782,20.9586,20.9684,5800.0
2010-07-09 13:30:00,21.36,21.4,21.36,21.38,8300.0,20.9684,21.0077,20.9684,20.988,8300.0
2010-07-09 13:35:00,21.38,21.4,21.38,21.39,10800.0,20.988,21.0077,20.988,20.9978,10800.0
2010-07-09 13:40:00,21.38,21.38,21.34,21.34,5200.0,20.988,20.988,20.9488,20.9488,5200.0
2010-07-09 13:45:00,21.35,21.36,21.33,21.36,7800.0,20.9586,20.9684,20.9389,20.9684,7800.0
2010-07-09 13:50:00,21.35,21.43,21.35,21.43,27500.0,20.9586,21.0371,20.9586,21.0371,27500.0
2010-07-09 13:55:00,21.43,21.45,21.42,21.45,17600.0,21.0371,21.0567,21.0273,21.0567,17600.0
2010-07-09 14:00:00,21.45,21.46,21.43,21.43,5100.0,21.0567,21.0666,21.0371,21.0371,5100.0
2010-07-09 14:05:00,21.43,21.45,21.43,21.43,12200.0,21.0371,21.0567,21.0371,21.0371,12200.0
2010-07-09 14:10:00,21.43,21.43,21.4,21.4,8300.0,21.0371,21.0371,21.0077,21.0077,8300.0
2010-07-09 14:15:00,21.4,21.41,21.39,21.41,4100.0,21.0077,21.0175,20.9978,21.0175,4100.0
2010-07-09 14:20:00,21.41,21.42,21.4,21.42,4000.0,21.0175,21.0273,21.0077,21.0273,4000.0
2010-07-09 14:25:00,21.42,21.43,21.4,21.41,7500.0,21.0273,21.0371,21.0077,21.0175,7500.0
2010-07-09 14:30:00,21.41,21.42,21.4,21.41,8800.0,21.0175,21.0273,21.0077,21.0175,8800.0
2010-07-09 14:35:00,21.4,21.4,21.39,21.4,9200.0,21.0077,21.0077,20.9978,21.0077,9200.0
2010-07-09 14:40:00,21.41,21.45,21.41,21.45,11800.0,21.0175,21.0567,21.0175,21.0567,11800.0
2010-07-09 14:45:00,21.45,21.46,21.44,21.46,12900.0,21.0567,21.0666,21.0469,21.0666,12900.0
2010-07-09 14:50:00,21.46,21.49,21.45,21.49,12600.0,21.0666,21.096,21.0567,21.096,12600.0
2010-07-09 14:55:00,21.49,21.57,21.49,21.57,27700.0,21.096,21.1745,21.096,21.1745,27700.0
2010-07-09 15:00:00,21.57,21.62,21.57,21.58,43400.0,21.1745,21.2236,21.1745,21.1844,43400.0
2010-07-09 15:05:00,21.58,21.58,21.53,21.53,10800.0,21.1844,21.1844,21.1353,21.1353,10800.0
2010-07-09 15:10:00,21.53,21.57,21.53,21.56,13300.0,21.1353,21.1745,21.1353,21.1647,13300.0
2010-07-09 15:15:00,21.56,21.58,21.55,21.55,13900.0,21.1647,21.1844,21.1549,21.1549,13900.0
2010-07-09 15:20:00,21.56,21.56,21.55,21.56,12400.0,21.1647,21.1647,21.1549,21.1647,12400.0
2010-07-09 15:25:00,21.56,21.56,21.51,21.51,24500.0,21.1647,21.1647,21.1156,21.1156,24500.0
2010-07-09 15:30:00,21.51,21.53,21.5,21.53,20800.0,21.1156,21.1353,21.1058,21.1353,20800.0
2010-07-09 15:35:00,21.52,21.57,21.52,21.56,26600.0,21.1255,21.1745,21.1255,21.1647,26600.0
2010-07-09 15:40:00,21.56,21.58,21.56,21.56,20100.0,21.1647,21.1844,21.1647,21.1647,20100.0
2010-07-09 15:45:00,21.57,21.58,21.56,21.58,37300.0,21.1745,21.1844,21.1647,21.1844,37300.0
2010-07-09 15:50:00,21.58,21.61,21.56,21.6,44400.0,21.1844,21.2138,21.1647,21.204,44400.0
2010-07-09 15:55:00,21.61,21.64,21.6,21.62,95800.0,21.2138,21.2433,21.204,21.2236,95800.0
2010-07-12 09:30:00,21.52,21.53,21.4,21.53,27500.0,21.1255,21.1353,21.0077,21.1353,27500.0
2010-07-12 09:35:00,21.54,21.57,21.49,21.5,14800.0,21.1451,21.1745,21.096,21.1058,14800.0
2010-07-12 09:40:00,21.5,21.65,21.5,21.6,17000.0,21.1058,21.2531,21.1058,21.204,17000.0
2010-07-12 09:45:00,21.6,21.7,21.6,21.63,18400.0,21.204,21.3022,21.204,21.2334,18400.0
2010-07-12 09:50:00,21.62,21.62,21.52,21.53,41000.0,21.2236,21.2236,21.1255,21.1353,41000.0
2010-07-12 09:55:00,21.53,21.62,21.49,21.58,14300.0,21.1353,21.2236,21.096,21.1844,14300.0
2010-07-12 10:00:00,21.59,21.62,21.58,21.61,4600.0,21.1942,21.2236,21.1844,21.2138,4600.0
2010-07-12 10:05:00,21.61,21.61,21.51,21.51,6100.0,21.2138,21.2138,21.1156,21.1156,6100.0
2010-07-12 10:10:00,21.5,21.5,21.39,21.4,46500.0,21.1058,21.1058,20.9978,21.0077,46500.0
2010-07-12 10:15:00,21.39,21.45,21.38,21.45,36400.0,20.9978,21.0567,20.988,21.0567,36400.0
2010-07-12 10:20:00,21.45,21.46,21.37,21.37,9300.0,21.0567,21.0666,20.9782,20.9782,9300.0
2010-07-12 10:25:00,21.38,21.39,21.35,21.37,7800.0,20.988,20.9978,20.9586,20.9782,7800.0
2010-07-12 10:30:00,21.36,21.41,21.35,21.4,11000.0,20.9684,21.0175,20.9586,21.0077,11000.0
2010-07-12 10:35:00,21.4,21.42,21.4,21.41,8100.0,21.0077,21.0273,21.0077,21.0175,8100.0
2010-07-12 10:40:00,21.4,21.41,21.34,21.35,12000.0,21.0077,21.0175,20.9488,20.9586,12000.0
2010-07-12 10:45:00,21.35,21.4,21.35,21.39,15700.0,20.9586,21.0077,20.9586,20.9978,15700.0
2010-07-12 10:50:00,21.38,21.4,21.36,21.37,12800.0,20.988,21.0077,20.9684,20.9782,12800.0
2010-07-12 10:55:00,21.38,21.39,21.36,21.38,5700.0,20.988,20.9978,20.9684,20.988,5700.0
2010-07-12 11:00:00,21.38,21.38,21.26,21.26,10600.0,20.988,20.988,20.8702,20.8702,10600.0
2010-07-12 11:05:00,21.27,21.27,21.23,21.24,17900.0,20.88,20.88,20.8408,20.8506,17900.0
2010-07-12 11:10:00,21.23,21.3,21.21,21.3,10900.0,20.8408,20.9095,20.8211,20.9095,10900.0
2010-07-12 11:15:00,21.3,21.35,21.29,21.3,17100.0,20.9095,20.9586,20.8997,20.9095,17100.0
2010-07-12 11:20:00,21.29,21.32,21.24,21.32,20500.0,20.8997,20.9291,20.8506,20.9291,20500.0
2010-07-12 11:25:00,21.32,21.35,21.32,21.34,10800.0,20.9291,20.9586,20.9291,20.9488,10800.0
2010-07-12 11:30:00,21.34,21.35,21.31,21.35,32000.0,20.9488,20.9586,20.9193,20.9586,32000.0
2010-07-12 11:35:00,21.34,21.34,21.33,21.34,5400.0,20.9488,20.9488,20.9389,20.9488,5400.0
2010-07-12 11:40:00,21.35,21.37,21.34,21.37,10100.0,20.9586,20.9782,20.9488,20.9782,10100.0
2010-07-12 11:45:00,21.37,21.37,21.34,21.34,6100.0,20.9782,20.9782,20.9488,20.9488,6100.0
2010-07-12 11:50:00,21.34,21.34,21.3,21.32,11600.0,20.9488,20.9488,20.9095,20.9291,11600.0
2010-07-12 11:55:00,21.33,21.33,21.28,21.3,7200.0,20.9389,20.9389,20.8899,20.9095,7200.0
2010-07-12 12:00:00,21.29,21.35,21.29,21.33,15200.0,20.8997,20.9586,20.8997,20.9389,15200.0
2010-07-12 12:05:00,21.34,21.38,21.33,21.38,10400.0,20.9488,20.988,20.9389,20.988,10400.0
2010-07-12 12:10:00,21.38,21.41,21.37,21.39,5500.0,20.988,21.0175,20.9782,20.9978,5500.0
2010-07-12 12:15:00,21.4,21.4,21.36,21.36,8000.0,21.0077,21.0077,20.9684,20.9684,8000.0
2010-07-12 12:20:00,21.36,21.36,21.32,21.33,4100.0,20.9684,20.9684,20.9291,20.9389,4100.0
2010-07-12 12:25:00,21.33,21.33,21.28,21.28,12700.0,20.9389,20.9389,20.8899,20.8899,12700.0
2010-07-12 12:30:00,21.28,21.28,21.25,21.25,9300.0,20.8899,20.8899,20.8604,20.8604,9300.0
2010-07-12 12:35:00,21.25,21.35,21.25,21.35,7200.0,20.8604,20.9586,20.8604,20.9586,7200.0
2010-07-12 12:40:00,21.35,21.38,21.35,21.37,4000.0,20.9586,20.988,20.9586,20.9782,4000.0
2010-07-12 12:45:00,21.36,21.36,21.3,21.3,17200.0,20.9684,20.9684,20.9095,20.9095,17200.0
2010-07-12 12:50:00,21.3,21.33,21.3,21.33,3700.0,20.9095,20.9389,20.9095,20.9389,3700.0
2010-07-12 12:55:00,21.33,21.33,21.26,21.26,6500.0,20.9389,20.9389,20.8702,20.8702,6500.0
2010-07-12 13:00:00,21.25,21.25,21.22,21.22,14600.0,20.8604,20.8604,20.831,20.831,14600.0
2010-07-12 13:05:00,21.22,21.29,21.22,21.29,12400.0,20.831,20.8997,20.831,20.8997,12400.0
2010-07-12 13:10:00,21.28,21.3,21.27,21.3,3500.0,20.8899,20.9095,20.88,20.9095,3500.0
2010-07-12 13:15:00,21.3,21.35,21.3,21.35,6200.0,20.9095,20.9586,20.9095,20.9586,6200.0
2010-07-12 13:20:00,21.35,21.35,21.32,21.32,4200.0,20.9586,20.9586,20.9291,20.9291,4200.0
2010-07-12 13:25:00,21.32,21.32,21.32,21.32,3200.0,20.9291,20.9291,20.9291,20.9291,3200.0
2010-07-12 13:30:00,21.32,21.35,21.32,21.34,6100.0,20.9291,20.9586,20.9291,20.9488,6100.0
2010-07-12 13:35:00,21.34,21.35,21.32,21.32,5500.0,20.9488,20.9586,20.9291,20.9291,5500.0
2010-07-12 13:40:00,21.33,21.33,21.26,21.27,8300.0,20.9389,20.9389,20.8702,20.88,8300.0
2010-07-12 13:45:00,21.28,21.29,21.27,21.29,3200.0,20.8899,20.8997,20.88,20.8997,3200.0
2010-07-12 13:50:00,21.3,21.34,21.3,21.32,25000.0,20.9095,20.9488,20.9095,20.9291,25000.0
2010-07-12 13:55:00,21.33,21.35,21.32,21.32,6100.0,20.9389,20.9586,20.9291,20.9291,6100.0
2010-07-12 14:00:00,21.33,21.34,21.33,21.34,3800.0,20.9389,20.9488,20.9389,20.9488,3800.0
2010-07-12 14:05:00,21.34,21.34,21.28,21.29,8500.0,20.9488,20.9488,20.8899,20.8997,8500.0
2010-07-12 14:10:00,21.29,21.29,21.27,21.27,1500.0,20.8997,20.8997,20.88,20.88,1500.0
2010-07-12 14:15:00,21.27,21.29,21.25,21.25,17300.0,20.88,20.8997,20.8604,20.8604,17300.0
2010-07-12 14:20:00,21.24,21.26,21.24,21.26,9200.0,20.8506,20.8702,20.8506,20.8702,9200.0
2010-07-12 14:25:00,21.25,21.25,21.24,21.25,4500.0,20.8604,20.8604,20.8506,20.8604,4500.0
2010-07-12 14:30:00,21.24,21.25,21.2,21.21,13900.0,20.8506,20.8604,20.8113,20.8211,13900.0
2010-07-12 14:35:00,21.22,21.26,21.22,21.25,10900.0,20.831,20.8702,20.831,20.8604,10900.0
2010-07-12 14:40:00,21.25,21.3,21.25,21.28,9500.0,20.8604,20.9095,20.8604,20.8899,9500.0
2010-07-12 14:45:00,21.28,21.3,21.27,21.29,6400.0,20.8899,20.9095,20.88,20.8997,6400.0
2010-07-12 14:50:00,21.29,21.3,21.24,21.25,10300.0,20.8997,20.9095,20.8506,20.8604,10300.0
2010-07-12 14:55:00,21.25,21.27,21.25,21.25,5500.0,20.8604,20.88,20.8604,20.8604,5500.0
2010-07-12 15:00:00,21.26,21.26,21.23,21.25,11800.0,20.8702,20.8702,20.8408,20.8604,11800.0
2010-07-12 15:05:00,21.25,21.25,21.21,21.23,9700.0,20.8604,20.8604,20.8211,20.8408,9700.0
2010-07-12 15:10:00,21.23,21.27,21.22,21.26,14500.0,20.8408,20.88,20.831,20.8702,14500.0
2010-07-12 15:15:00,21.27,21.27,21.22,21.26,9500.0,20.88,20.88,20.831,20.8702,9500.0
2010-07-12 15:20:00,21.25,21.29,21.25,21.28,8700.0,20.8604,20.8997,20.8604,20.8899,8700.0
2010-07-12 15:25:00,21.28,21.28,21.24,21.27,14300.0,20.8899,20.8899,20.8506,20.88,14300.0
2010-07-12 15:30:00,21.27,21.29,21.25,21.28,13600.0,20.88,20.8997,20.8604,20.8899,13600.0
2010-07-12 15:35:00,21.28,21.3,21.25,21.28,42500.0,20.8899,20.9095,20.8604,20.8899,42500.0
2010-07-12 15:40:00,21.29,21.3,21.28,21.29,13500.0,20.8997,20.9095,20.8899,20.8997,13500.0
2010-07-12 15:45:00,21.3,21.3,21.25,21.25,17900.0,20.9095,20.9095,20.8604,20.8604,17900.0
2010-07-12 15:50:00,21.25,21.27,21.25,21.26,12300.0,20.8604,20.88,20.8604,20.8702,12300.0
2010-07-12 15:55:00,21.27,21.31,21.26,21.3,31400.0,20.88,20.9193,20.8702,20.9095,31400.0
2010-07-13 09:30:00,21.48,21.64,21.45,21.5,28500.0,21.0862,21.2433,21.0567,21.1058,28500.0
2010-07-13 09:35:00,21.5,21.6,21.5,21.6,19300.0,21.1058,21.204,21.1058,21.204,19300.0
2010-07-13 09:40:00,21.6,21.6,21.52,21.57,20500.0,21.204,21.204,21.1255,21.1745,20500.0
2010-07-13 09:45:00,21.57,21.57,21.5,21.5,11700.0,21.1745,21.1745,21.1058,21.1058,11700.0
2010-07-13 09:50:00,21.49,21.55,21.47,21.5,12900.0,21.096,21.1549,21.0764,21.1058,12900.0
2010-07-13 09:55:00,21.51,21.54,21.49,21.53,11900.0,21.1156,21.1451,21.096,21.1353,11900.0
2010-07-13 10:00:00,21.54,21.61,21.54,21.59,19900.0,21.1451,21.2138,21.1451,21.1942,19900.0
2010-07-13 10:05:00,21.59,21.6,21.56,21.56,15900.0,21.1942,21.204,21.1647,21.1647,15900.0
2010-07-13 10:10:00,21.56,21.56,21.5,21.51,20400.0,21.1647,21.1647,21.1058,21.1156,20400.0
2010-07-13 10:15:00,21.51,21.52,21.51,21.51,7000.0,21.1156,21.1255,21.1156,21.1156,7000.0
2010-07-13 10:20:00,21.51,21.52,21.43,21.45,66500.0,21.1156,21.1255,21.0371,21.0567,66500.0
2010-07-13 10:25:00,21.46,21.48,21.41,21.42,37300.0,21.0666,21.0862,21.0175,21.0273,37300.0
2010-07-13 10:30:00,21.42,21.43,21.35,21.37,50000.0,21.0273,21.0371,20.9586,20.9782,50000.0
2010-07-13 10:35:00,21.37,21.38,21.33,21.36,29400.0,20.9782,20.988,20.9389,20.9684,29400.0
2010-07-13 10:40:00,21.35,21.36,21.31,21.32,17800.0,20.9586,20.9684,20.9193,20.9291,17800.0
2010-07-13 10:45:00,21.31,21.34,21.3,21.33,15700.0,20.9193,20.9488,20.9095,20.9389,15700.0
2010-07-13 10:50:00,21.33,21.36,21.33,21.36,20000.0,20.9389,20.9684,20.9389,20.9684,20000.0
2010-07-13 10:55:00,21.36,21.4,21.35,21.39,131400.0,20.9684,21.0077,20.9586,20.9978,131400.0
2010-07-13 11:00:00,21.39,21.44,21.38,21.44,17900.0,20.9978,21.0469,20.988,21.0469,17900.0
2010-07-13 11:05:00,21.44,21.5,21.44,21.49,6300.0,21.0469,21.1058,21.0469,21.096,6300.0
2010-07-13 11:10:00,21.49,21.54,21.49,21.54,13000.0,21.096,21.1451,21.096,21.1451,13000.0
2010-07-13 11:15:00,21.54,21.55,21.51,21.51,8700.0,21.1451,21.1549,21.1156,21.1156,8700.0
2010-07-13 11:20:00,21.5,21.51,21.49,21.5,14900.0,21.1058,21.1156,21.096,21.1058,14900.0
2010-07-13 11:25:00,21.51,21.53,21.5,21.52,7400.0,21.1156,21.1353,21.1058,21.1255,7400.0
2010-07-13 11:30:00,21.52,21.58,21.51,21.56,47500.0,21.1255,21.1844,21.1156,21.1647,47500.0
2010-07-13 11:35:00,21.56,21.58,21.56,21.58,19200.0,21.1647,21.1844,21.1647,21.1844,19200.0
2010-07-13 11:40:00,21.57,21.6,21.57,21.6,13400.0,21.1745,21.204,21.1745,21.204,13400.0
2010-07-13 11:45:00,21.6,21.62,21.59,21.59,20300.0,21.204,21.2236,21.1942,21.1942,20300.0
2010-07-13 11:50:00,21.59,21.62,21.55,21.58,25800.0,21.1942,21.2236,21.1549,21.1844,25800.0
2010-07-13 11:55:00,21.58,21.6,21.57,21.6,19200.0,21.1844,21.204,21.1745,21.204,19200.0
2010-07-13 12:00:00,21.6,21.62,21.59,21.61,13100.0,21.204,21.2236,21.1942,21.2138,13100.0
2010-07-13 12:05:00,21.6,21.63,21.59,21.63,7000.0,21.204,21.2334,21.1942,21.2334,7000.0
2010-07-13 12:10:00,21.62,21.63,21.58,21.6,61700.0,21.2236,21.2334,21.1844,21.204,61700.0
2010-07-13 12:15:00,21.6,21.6,21.56,21.58,18700.0,21.204,21.204,21.1647,21.1844,18700.0
2010-07-13 12:20:00,21.58,21.59,21.54,21.55,21100.0,21.1844,21.1942,21.1451,21.1549,21100.0
2010-07-13 12:25:00,21.56,21.6,21.56,21.59,10400.0,21.1647,21.204,21.1647,21.1942,10400.0
2010-07-13 12:30:00,21.59,21.6,21.58,21.59,20300.0,21.1942,21.204,21.1844,21.1942,20300.0
2010-07-13 12:35:00,21.59,21.59,21.56,21.57,16000.0,21.1942,21.1942,21.1647,21.1745,16000.0
2010-07-13 12:40:00,21.56,21.56,21.51,21.52,21500.0,21.1647,21.1647,21.1156,21.1255,21500.0
2010-07-13 12:45:00,21.51,21.52,21.46,21.47,10600.0,21.1156,21.1255,21.0666,21.0764,10600.0
2010-07-13 12:50:00,21.47,21.48,21.46,21.48,24300.0,21.0764,21.0862,21.0666,21.0862,24300.0
2010-07-13 12:55:00,21.48,21.48,21.46,21.46,20300.0,21.0862,21.0862,21.0666,21.0666,20300.0
2010-07-13 13:00:00,21.47,21.55,21.45,21.54,72700.0,21.0764,21.1549,21.0567,21.1451,72700.0
2010-07-13 13:05:00,21.54,21.54,21.51,21.51,12900.0,21.1451,21.1451,21.1156,21.1156,12900.0
2010-07-13 13:10:00,21.51,21.51,21.42,21.43,23300.0,21.1156,21.1156,21.0273,21.0371,23300.0
2010-07-13 13:15:00,21.42,21.42,21.37,21.38,20200.0,21.0273,21.0273,20.9782,20.988,20200.0
2010-07-13 13:20:00,21.38,21.38,21.36,21.38,26900.0,20.988,20.988,20.9684,20.988,26900.0
2010-07-13 13:25:00,21.37,21.39,21.36,21.37,16200.0,20.9782,20.9978,20.9684,20.9782,16200.0
2010-07-13 13:30:00,21.38,21.45,21.38,21.45,12800.0,20.988,21.0567,20.988,21.0567,12800.0
2010-07-13 13:35:00,21.44,21.46,21.43,21.46,17800.0,21.0469,21.0666,21.0371,21.0666,17800.0
2010-07-13 13:40:00,21.46,21.48,21.45,21.47,11700.0,21.0666,21.0862,21.0567,21.0764,11700.0
2010-07-13 13:45:00,21.47,21.49,21.47,21.47,10600.0,21.0764,21.096,21.0764,21.0764,10600.0
2010-07-13 13:50:00,21.48,21.48,21.45,21.46,9000.0,21.0862,21.0862,21.0567,21.0666,9000.0
2010-07-13 13:55:00,21.46,21.49,21.45,21.48,11600.0,21.0666,21.096,21.0567,21.0862,11600.0
2010-07-13 14:00:00,21.49,21.54,21.47,21.54,15400.0,21.096,21.1451,21.0764,21.1451,15400.0
2010-07-13 14:05:00,21.54,21.54,21.51,21.51,10500.0,21.1451,21.1451,21.1156,21.1156,10500.0
2010-07-13 14:10:00,21.52,21.52,21.49,21.52,17000.0,21.1255,21.1255,21.096,21.1255,17000.0
2010-07-13 14:15:00,21.52,21.52,21.5,21.52,15100.0,21.1255,21.1255,21.1058,21.1255,15100.0
2010-07-13 14:20:00,21.52,21.52,21.5,21.5,21800.0,21.1255,21.1255,21.1058,21.1058,21800.0
2010-07-13 14:25:00,21.51,21.53,21.49,21.5,16300.0,21.1156,21.1353,21.096,21.1058,16300.0
2010-07-13 14:30:00,21.5,21.55,21.5,21.55,20900.0,21.1058,21.1549,21.1058,21.1549,20900.0
2010-07-13 14:35:00,21.55,21.56,21.55,21.56,30000.0,21.1549,21.1647,21.1549,21.1647,30000.0
2010-07-13 14:40:00,21.56,21.56,21.53,21.54,24700.0,21.1647,21.1647,21.1353,21.1451,24700.0
2010-07-13 14:45:00,21.53,21.56,21.53,21.56,19200.0,21.1353,21.1647,21.1353,21.1647,19200.0
2010-07-13 14:50:00,21.55,21.56,21.52,21.53,18800.0,21.1549,21.1647,21.1255,21.1353,18800.0
2010-07-13 14:55:00,21.53,21.53,21.52,21.52,8100.0,21.1353,21.1353,21.1255,21.1255,8100.0
2010-07-13 15:00:00,21.53,21.55,21.52,21.55,52100.0,21.1353,21.1549,21.1255,21.1549,52100.0
2010-07-13 15:05:00,21.54,21.56,21.52,21.53,21500.0,21.1451,21.1647,21.1255,21.1353,21500.0
2010-07-13 15:10:00,21.53,21.58,21.52,21.58,44400.0,21.1353,21.1844,21.1255,21.1844,44400.0
2010-07-13 15:15:00,21.58,21.6,21.56,21.58,15800.0,21.1844,21.204,21.1647,21.1844,15800.0
2010-07-13 15:20:00,21.59,21.61,21.56,21.56,17700.0,21.1942,21.2138,21.1647,21.1647,17700.0
2010-07-13 15:25:00,21.56,21.62,21.56,21.62,56800.0,21.1647,21.2236,21.1647,21.2236,56800.0
2010-07-13 15:30:00,21.62,21.62,21.58,21.58,16200.0,21.2236,21.2236,21.1844,21.1844,16200.0
2010-07-13 15:35:00,21.59,21.6,21.58,21.59,15700.0,21.1942,21.204,21.1844,21.1942,15700.0
2010-07-13 15:40:00,21.6,21.63,21.6,21.61,33500.0,21.204,21.2334,21.204,21.2138,33500.0
2010-07-13 15:45:00,21.62,21.66,21.62,21.63,24400.0,21.2236,21.2629,21.2236,21.2334,24400.0
2010-07-13 15:50:00,21.63,21.63,21.57,21.58,33600.0,21.2334,21.2334,21.1745,21.1844,33600.0
2010-07-13 15:55:00,21.58,21.59,21.57,21.58,55500.0,21.1844,21.1942,21.1745,21.1844,55500.0
2010-07-14 09:30:00,21.43,21.47,21.23,21.24,52400.0,21.0371,21.0764,20.8408,20.8506,52400.0
2010-07-14 09:35:00,21.24,21.33,21.22,21.24,27700.0,20.8506,20.9389,20.831,20.8506,27700.0
2010-07-14 09:40:00,21.24,21.29,21.2,21.28,23200.0,20.8506,20.8997,20.8113,20.8899,23200.0
2010-07-14 09:45:00,21.28,21.31,21.25,21.27,29300.0,20.8899,20.9193,20.8604,20.88,29300.0
2010-07-14 09:50:00,21.27,21.29,21.16,21.17,23100.0,20.88,20.8997,20.7721,20.7819,23100.0
2010-07-14 09:55:00,21.17,21.21,21.17,21.2,12900.0,20.7819,20.8211,20.7819,20.8113,12900.0
2010-07-14 10:00:00,21.2,21.21,21.15,21.18,24300.0,20.8113,20.8211,20.7622,20.7917,24300.0
2010-07-14 10:05:00,21.19,21.29,21.19,21.29,13800.0,20.8015,20.8997,20.8015,20.8997,13800.0
2010-07-14 10:10:00,21.29,21.31,21.25,21.28,19800.0,20.8997,20.9193,20.8604,20.8899,19800.0
2010-07-14 10:15:00,21.28,21.29,21.25,21.27,13000.0,20.8899,20.8997,20.8604,20.88,13000.0
2010-07-14 10:20:00,21.28,21.36,21.27,21.36,13800.0,20.8899,20.9684,20.88,20.9684,13800.0
2010-07-14 10:25:00,21.36,21.4,21.32,21.32,18900.0,20.9684,21.0077,20.9291,20.9291,18900.0
2010-07-14 10:30:00,21.32,21.35,21.3,21.33,16800.0,20.9291,20.9586,20.9095,20.9389,16800.0
2010-07-14 10:35:00,21.33,21.34,21.32,21.33,17500.0,20.9389,20.9488,20.9291,20.9389,17500.0
2010-07-14 10:40:00,21.33,21.36,21.33,21.36,10800.0,20.9389,20.9684,20.9389,20.9684,10800.0
2010-07-14 10:45:00,21.35,21.4,21.33,21.33,14200.0,20.9586,21.0077,20.9389,20.9389,14200.0
2010-07-14 10:50:00,21.34,21.39,21.3,21.3,20900.0,20.9488,20.9978,20.9095,20.9095,20900.0
2010-07-14 10:55:00,21.3,21.36,21.3,21.36,15900.0,20.9095,20.9684,20.9095,20.9684,15900.0
2010-07-14 11:00:00,21.36,21.45,21.36,21.45,39600.0,20.9684,21.0567,20.9684,21.0567,39600.0
2010-07-14 11:05:00,21.45,21.48,21.42,21.47,23500.0,21.0567,21.0862,21.0273,21.0764,23500.0
2010-07-14 11:10:00,21.47,21.5,21.46,21.5,30500.0,21.0764,21.1058,21.0666,21.1058,30500.0
2010-07-14 11:15:00,21.5,21.54,21.5,21.54,12400.0,21.1058,21.1451,21.1058,21.1451,12400.0
2010-07-14 11:20:00,21.53,21.54,21.51,21.54,10000.0,21.1353,21.1451,21.1156,21.1451,10000.0
2010-07-14 11:25:00,21.53,21.55,21.5,21.54,34000.0,21.1353,21.1549,21.1058,21.1451,34000.0
2010-07-14 11:30:00,21.54,21.54,21.5,21.5,8400.0,21.1451,21.1451,21.1058,21.1058,8400.0
2010-07-14 11:35:00,21.5,21.52,21.48,21.51,22000.0,21.1058,21.1255,21.0862,21.1156,22000.0
2010-07-14 11:40:00,21.52,21.58,21.51,21.58,16200.0,21.1255,21.1844,21.1156,21.1844,16200.0
2010-07-14 11:45:00,21.58,21.62,21.58,21.6,17100.0,21.1844,21.2236,21.1844,21.204,17100.0
2010-07-14 11:50:00,21.6,21.6,21.56,21.56,21000.0,21.204,21.204,21.1647,21.1647,21000.0
2010-07-14 11:55:00,21.56,21.61,21.56,21.57,19200.0,21.1647,21.2138,21.1647,21.1745,19200.0
2010-07-14 12:00:00,21.58,21.59,21.54,21.56,51200.0,21.1844,21.1942,21.1451,21.1647,51200.0
2010-07-14 12:05:00,21.57,21.6,21.57,21.59,13200.0,21.1745,21.204,21.1745,21.1942,13200.0
2010-07-14 12:10:00,21.6,21.62,21.57,21.57,14400.0,21.204,21.2236,21.1745,21.1745,14400.0
2010-07-14 12:15:00,21.56,21.57,21.55,21.56,7400.0,21.1647,21.1745,21.1549,21.1647,7400.0
2010-07-14 12:20:00,21.57,21.57,21.56,21.57,5300.0,21.1745,21.1745,21.1647,21.1745,5300.0
2010-07-14 12:25:00,21.56,21.57,21.55,21.56,6700.0,21.1647,21.1745,21.1549,21.1647,6700.0
2010-07-14 12:30:00,21.56,21.59,21.55,21.59,5400.0,21.1647,21.1942,21.1549,21.1942,5400.0
2010-07-14 12:35:00,21.58,21.61,21.58,21.6,6900.0,21.1844,21.2138,21.1844,21.204,6900.0
2010-07-14 12:40:00,21.6,21.61,21.59,21.59,11500.0,21.204,21.2138,21.1942,21.1942,11500.0
2010-07-14 12:45:00,21.59,21.61,21.58,21.59,12100.0,21.1942,21.2138,21.1844,21.1942,12100.0
2010-07-14 12:50:00,21.59,21.6,21.58,21.58,16100.0,21.1942,21.204,21.1844,21.1844,16100.0
2010-07-14 12:55:00,21.58,21.6,21.57,21.59,7200.0,21.1844,21.204,21.1745,21.1942,7200.0
2010-07-14 13:00:00,21.6,21.61,21.58,21.59,7400.0,21.204,21.2138,21.1844,21.1942,7400.0
2010-07-14 13:05:00,21.59,21.59,21.54,21.56,10300.0,21.1942,21.1942,21.1451,21.1647,10300.0
2010-07-14 13:10:00,21.56,21.64,21.55,21.64,19400.0,21.1647,21.2433,21.1549,21.2433,19400.0
2010-07-14 13:15:00,21.64,21.65,21.63,21.65,11400.0,21.2433,21.2531,21.2334,21.2531,11400.0
2010-07-14 13:20:00,21.65,21.66,21.62,21.62,13900.0,21.2531,21.2629,21.2236,21.2236,13900.0
2010-07-14 13:25:00,21.63,21.65,21.6,21.6,18700.0,21.2334,21.2531,21.204,21.204,18700.0
2010-07-14 13:30:00,21.6,21.61,21.58,21.6,9400.0,21.204,21.2138,21.1844,21.204,9400.0
2010-07-14 13:35:00,21.59,21.59,21.56,21.57,10400.0,21.1942,21.1942,21.1647,21.1745,10400.0
2010-07-14 13:40:00,21.57,21.57,21.53,21.53,5800.0,21.1745,21.1745,21.1353,21.1353,5800.0
2010-07-14 13:45:00,21.53,21.54,21.52,21.53,12700.0,21.1353,21.1451,21.1255,21.1353,12700.0
2010-07-14 13:50:00,21.53,21.53,21.49,21.49,12600.0,21.1353,21.1353,21.096,21.096,12600.0
2010-07-14 13:55:00,21.49,21.54,21.49,21.54,10800.0,21.096,21.1451,21.096,21.1451,10800.0
2010-07-14 14:00:00,21.53,21.55,21.49,21.5,23900.0,21.1353,21.1549,21.096,21.1058,23900.0
2010-07-14 14:05:00,21.51,21.51,21.43,21.47,17300.0,21.1156,21.1156,21.0371,21.0764,17300.0
2010-07-14 14:10:00,21.47,21.49,21.41,21.42,27200.0,21.0764,21.096,21.0175,21.0273,27200.0
2010-07-14 14:15:00,21.41,21.43,21.39,21.42,25900.0,21.0175,21.0371,20.9978,21.0273,25900.0
2010-07-14 14:20:00,21.42,21.42,21.34,21.34,24400.0,21.0273,21.0273,20.9488,20.9488,24400.0
2010-07-14 14:25:00,21.33,21.35,21.32,21.33,14500.0,20.9389,20.9586,20.9291,20.9389,14500.0
2010-07-14 14:30:00,21.33,21.35,21.31,21.32,64300.0,20.9389,20.9586,20.9193,20.9291,64300.0
2010-07-14 14:35:00,21.32,21.32,21.29,21.3,39200.0,20.9291,20.9291,20.8997,20.9095,39200.0
2010-07-14 14:40:00,21.29,21.29,21.23,21.25,37400.0,20.8997,20.8997,20.8408,20.8604,37400.0
2010-07-14 14:45:00,21.26,21.32,21.25,21.31,16300.0,20.8702,20.9291,20.8604,20.9193,16300.0
2010-07-14 14:50:00,21.31,21.35,21.31,21.35,10600.0,20.9193,20.9586,20.9193,20.9586,10600.0
2010-07-14 14:55:00,21.35,21.39,21.34,21.36,14600.0,20.9586,20.9978,20.9488,20.9684,14600.0
2010-07-14 15:00:00,21.37,21.41,21.37,21.41,14700.0,20.9782,21.0175,20.9782,21.0175,14700.0
2010-07-14 15:05:00,21.4,21.41,21.34,21.36,11800.0,21.0077,21.0175,20.9488,20.9684,11800.0
2010-07-14 15:10:00,21.36,21.37,21.34,21.35,11400.0,20.9684,20.9782,20.9488,20.9586,11400.0
2010-07-14 15:15:00,21.36,21.45,21.36,21.44,16400.0,20.9684,21.0567,20.9684,21.0469,16400.0
2010-07-14 15:20:00,21.44,21.45,21.42,21.43,10100.0,21.0469,21.0567,21.0273,21.0371,10100.0
2010-07-14 15:25:00,21.44,21.47,21.41,21.41,15600.0,21.0469,21.0764,21.0175,21.0175,15600.0
2010-07-14 15:30:00,21.4,21.43,21.39,21.41,17000.0,21.0077,21.0371,20.9978,21.0175,17000.0
2010-07-14 15:35:00,21.41,21.43,21.39,21.39,14500.0,21.0175,21.0371,20.9978,20.9978,14500.0
2010-07-14 15:40:00,21.39,21.39,21.33,21.34,31000.0,20.9978,20.9978,20.9389,20.9488,31000.0
2010-07-14 15:45:00,21.34,21.42,21.34,21.41,44000.0,20.9488,21.0273,20.9488,21.0175,44000.0
2010-07-14 15:50:00,21.42,21.45,21.4,21.44,34500.0,21.0273,21.0567,21.0077,21.0469,34500.0
2010-07-14 15:55:00,21.44,21.5,21.44,21.49,64900.0,21.0469,21.1058,21.0469,21.096,64900.0
2010-07-15 09:30:00,21.47,21.5,21.3,21.35,19500.0,21.0764,21.1058,20.9095,20.9586,19500.0
2010-07-15 09:35:00,21.33,21.39,21.29,21.36,5000.0,20.9389,20.9978,20.8997,20.9684,5000.0
2010-07-15 09:40:00,21.35,21.35,21.31,21.32,11100.0,20.9586,20.9586,20.9193,20.9291,11100.0
2010-07-15 09:45:00,21.33,21.39,21.3,21.37,11700.0,20.9389,20.9978,20.9095,20.9782,11700.0
2010-07-15 09:50:00,21.37,21.4,21.32,21.37,10700.0,20.9782,21.0077,20.9291,20.9782,10700.0
2010-07-15 09:55:00,21.37,21.38,21.33,21.38,6700.0,20.9782,20.988,20.9389,20.988,6700.0
2010-07-15 10:00:00,21.37,21.37,21.19,21.19,27700.0,20.9782,20.9782,20.8015,20.8015,27700.0
2010-07-15 10:05:00,21.2,21.21,21.14,21.14,17200.0,20.8113,20.8211,20.7524,20.7524,17200.0
2010-07-15 10:10:00,21.14,21.14,21.06,21.11,24700.0,20.7524,20.7524,20.6739,20.723,24700.0
2010-07-15 10:15:00,21.1,21.1,21.06,21.09,20300.0,20.7132,20.7132,20.6739,20.7033,20300.0
2010-07-15 10:20:00,21.08,21.09,21.04,21.04,18800.0,20.6935,20.7033,20.6543,20.6543,18800.0
2010-07-15 10:25:00,21.04,21.1,21.03,21.09,9500.0,20.6543,20.7132,20.6444,20.7033,9500.0
2010-07-15 10:30:00,21.08,21.09,21.05,21.06,12300.0,20.6935,20.7033,20.6641,20.6739,12300.0
2010-07-15 10:35:00,21.06,21.12,21.06,21.11,13700.0,20.6739,20.7328,20.6739,20.723,13700.0
2010-07-15 10:40:00,21.11,21.11,21.06,21.09,21400.0,20.723,20.723,20.6739,20.7033,21400.0
2010-07-15 10:45:00,21.09,21.13,21.08,21.12,12100.0,20.7033,20.7426,20.6935,20.7328,12100.0
2010-07-15 10:50:00,21.11,21.16,21.11,21.16,16200.0,20.723,20.7721,20.723,20.7721,16200.0
2010-07-15 10:55:00,21.16,21.16,21.14,21.15,8100.0,20.7721,20.7721,20.7524,20.7622,8100.0
2010-07-15 11:00:00,21.16,21.17,21.12,21.12,12400.0,20.7721,20.7819,20.7328,20.7328,12400.0
2010-07-15 11:05:00,21.12,21.12,21.09,21.11,9400.0,20.7328,20.7328,20.7033,20.723,9400.0
2010-07-15 11:10:00,21.11,21.14,21.1,21.13,11300.0,20.723,20.7524,20.7132,20.7426,11300.0
2010-07-15 11:15:00,21.14,21.16,21.13,21.13,6600.0,20.7524,20.7721,20.7426,20.7426,6600.0
2010-07-15 11:20:00,21.12,21.19,21.12,21.17,11200.0,20.7328,20.8015,20.7328,20.7819,11200.0
2010-07-15 11:25:00,21.17,21.2,21.17,21.2,10300.0,20.7819,20.8113,20.7819,20.8113,10300.0
2010-07-15 11:30:00,21.19,21.2,21.13,21.13,7500.0,20.8015,20.8113,20.7426,20.7426,7500.0
2010-07-15 11:35:00,21.13,21.17,21.13,21.17,9700.0,20.7426,20.7819,20.7426,20.7819,9700.0
2010-07-15 11:40:00,21.18,21.18,21.16,21.17,6600.0,20.7917,20.7917,20.7721,20.7819,6600.0
2010-07-15 11:45:00,21.16,21.16,21.13,21.14,13200.0,20.7721,20.7721,20.7426,20.7524,13200.0
2010-07-15 11:50:00,21.13,21.14,21.12,21.14,5000.0,20.7426,20.7524,20.7328,20.7524,5000.0
2010-07-15 11:55:00,21.14,21.14,21.1,21.1,13400.0,20.7524,20.7524,20.7132,20.7132,13400.0
2010-07-15 12:00:00,21.09,21.09,21.06,21.06,6800.0,20.7033,20.7033,20.6739,20.6739,6800.0
2010-07-15 12:05:00,21.06,21.09,21.06,21.07,14400.0,20.6739,20.7033,20.6739,20.6837,14400.0
2010-07-15 12:10:00,21.06,21.1,21.05,21.09,10100.0,20.6739,20.7132,20.6641,20.7033,10100.0
2010-07-15 12:15:00,21.09,21.13,21.08,21.09,30300.0,20.7033,20.7426,20.6935,20.7033,30300.0
2010-07-15 12:20:00,21.08,21.08,21.04,21.04,7800.0,20.6935,20.6935,20.6543,20.6543,7800.0
2010-07-15 12:25:00,21.04,21.06,21.04,21.05,7800.0,20.6543,20.6739,20.6543,20.6641,7800.0
2010-07-15 12:30:00,21.05,21.07,21.05,21.07,5800.0,20.6641,20.6837,20.6641,20.6837,5800.0
2010-07-15 12:35:00,21.06,21.06,21.04,21.06,10600.0,20.6739,20.6739,20.6543,20.6739,10600.0
2010-07-15 12:40:00,21.06,21.06,21.02,21.05,15600.0,20.6739,20.6739,20.6346,20.6641,15600.0
2010-07-15 12:45:00,21.05,21.06,21.04,21.05,11800.0,20.6641,20.6739,20.6543,20.6641,11800.0
2010-07-15 12:50:00,21.05,21.08,21.04,21.08,17800.0,20.6641,20.6935,20.6543,20.6935,17800.0
2010-07-15 12:55:00,21.09,21.09,21.03,21.03,29000.0,20.7033,20.7033,20.6444,20.6444,29000.0
2010-07-15 13:00:00,21.03,21.09,21.03,21.07,18700.0,20.6444,20.7033,20.6444,20.6837,18700.0
2010-07-15 13:05:00,21.07,21.12,21.05,21.11,16000.0,20.6837,20.7328,20.6641,20.723,16000.0
2010-07-15 13:10:00,21.1,21.12,21.08,21.09,11600.0,20.7132,20.7328,20.6935,20.7033,11600.0
2010-07-15 13:15:00,21.1,21.15,21.08,21.13,16500.0,20.7132,20.7622,20.6935,20.7426,16500.0
2010-07-15 13:20:00,21.14,21.16,21.13,21.16,9900.0,20.7524,20.7721,20.7426,20.7721,9900.0
2010-07-15 13:25:00,21.18,21.18,21.15,21.15,7200.0,20.7917,20.7917,20.7622,20.7622,7200.0
2010-07-15 13:30:00,21.15,21.17,21.11,21.12,17000.0,20.7622,20.7819,20.723,20.7328,17000.0
2010-07-15 13:35:00,21.12,21.15,21.11,21.15,9300.0,20.7328,20.7622,20.723,20.7622,9300.0
2010-07-15 13:40:00,21.15,21.15,21.12,21.12,12100.0,20.7622,20.7622,20.7328,20.7328,12100.0
2010-07-15 13:45:00,21.12,21.14,21.11,21.12,9200.0,20.7328,20.7524,20.723,20.7328,9200.0
2010-07-15 13:50:00,21.13,21.13,21.09,21.09,14300.0,20.7426,20.7426,20.7033,20.7033,14300.0
2010-07-15 13:55:00,21.09,21.09,21.07,21.08,27500.0,20.7033,20.7033,20.6837,20.6935,27500.0
2010-07-15 14:00:00,21.09,21.13,21.07,21.12,17600.0,20.7033,20.7426,20.6837,20.7328,17600.0
2010-07-15 14:05:00,21.12,21.12,21.07,21.07,10200.0,20.7328,20.7328,20.6837,20.6837,10200.0
2010-07-15 14:10:00,21.08,21.09,21.06,21.09,16200.0,20.6935,20.7033,20.6739,20.7033,16200.0
2010-07-15 14:15:00,21.09,21.14,21.08,21.14,9900.0,20.7033,20.7524,20.6935,20.7524,9900.0
2010-07-15 14:20:00,21.14,21.16,21.11,21.12,7800.0,20.7524,20.7721,20.723,20.7328,7800.0
2010-07-15 14:25:00,21.12,21.18,21.12,21.18,13200.0,20.7328,20.7917,20.7328,20.7917,13200.0
2010-07-15 14:30:00,21.18,21.2,21.18,21.19,11200.0,20.7917,20.8113,20.7917,20.8015,11200.0
2010-07-15 14:35:00,21.18,21.2,21.16,21.18,14800.0,20.7917,20.8113,20.7721,20.7917,14800.0
2010-07-15 14:40:00,21.18,21.19,21.15,21.15,10100.0,20.7917,20.8015,20.7622,20.7622,10100.0
2010-07-15 14:45:00,21.16,21.19,21.15,21.18,8900.0,20.7721,20.8015,20.7622,20.7917,8900.0
2010-07-15 14:50:00,21.18,21.2,21.17,21.17,13000.0,20.7917,20.8113,20.7819,20.7819,13000.0
2010-07-15 14:55:00,21.17,21.17,21.13,21.14,10400.0,20.7819,20.7819,20.7426,20.7524,10400.0
2010-07-15 15:00:00,21.14,21.16,21.13,21.13,11000.0,20.7524,20.7721,20.7426,20.7426,11000.0
2010-07-15 15:05:00,21.14,21.15,21.08,21.09,19100.0,20.7524,20.7622,20.6935,20.7033,19100.0
2010-07-15 15:10:00,21.08,21.08,21.04,21.04,18900.0,20.6935,20.6935,20.6543,20.6543,18900.0
2010-07-15 15:15:00,21.04,21.07,21.03,21.04,17400.0,20.6543,20.6837,20.6444,20.6543,17400.0
2010-07-15 15:20:00,21.05,21.07,21.02,21.04,21300.0,20.6641,20.6837,20.6346,20.6543,21300.0
2010-07-15 15:25:00,21.04,21.1,21.02,21.1,38000.0,20.6543,20.7132,20.6346,20.7132,38000.0
2010-07-15 15:30:00,21.1,21.17,21.1,21.12,55000.0,20.7132,20.7819,20.7132,20.7328,55000.0
2010-07-15 15:35:00,21.13,21.21,21.12,21.17,45100.0,20.7426,20.8211,20.7328,20.7819,45100.0
2010-07-15 15:40:00,21.18,21.24,21.17,21.24,23800.0,20.7917,20.8506,20.7819,20.8506,23800.0
2010-07-15 15:45:00,21.24,21.32,21.23,21.26,63600.0,20.8506,20.9291,20.8408,20.8702,63600.0
2010-07-15 15:50:00,21.26,21.36,21.25,21.36,91700.0,20.8702,20.9684,20.8604,20.9684,91700.0
2010-07-15 15:55:00,21.36,21.36,21.27,21.27,88300.0,20.9684,20.9684,20.88,20.88,88300.0
2010-07-16 09:30:00,21.12,21.12,20.82,20.91,216000.0,20.7328,20.7328,20.4383,20.5266,216000.0
2010-07-16 09:35:00,20.91,20.97,20.86,20.9,30600.0,20.5266,20.5855,20.4776,20.5168,30600.0
2010-07-16 09:40:00,20.9,20.92,20.76,20.85,36300.0,20.5168,20.5365,20.3794,20.4677,36300.0
2010-07-16 09:45:00,20.85,20.9,20.83,20.9,22400.0,20.4677,20.5168,20.4481,20.5168,22400.0
2010-07-16 09:50:00,20.9,20.92,20.81,20.81,26100.0,20.5168,20.5365,20.4285,20.4285,26100.0
2010-07-16 09:55:00,20.83,20.83,20.65,20.67,70600.0,20.4481,20.4481,20.2714,20.291,70600.0
2010-07-16 10:00:00,20.67,20.67,20.62,20.63,53200.0,20.291,20.291,20.242,20.2518,53200.0
2010-07-16 10:05:00,20.62,20.62,20.54,20.55,43900.0,20.242,20.242,20.1634,20.1732,43900.0
2010-07-16 10:10:00,20.56,20.59,20.55,20.59,23600.0,20.1831,20.2125,20.1732,20.2125,23600.0
2010-07-16 10:15:00,20.58,20.67,20.56,20.67,55400.0,20.2027,20.291,20.1831,20.291,55400.0
2010-07-16 10:20:00,20.67,20.72,20.66,20.7,19100.0,20.291,20.3401,20.2812,20.3205,19100.0
2010-07-16 10:25:00,20.71,20.71,20.66,20.69,20300.0,20.3303,20.3303,20.2812,20.3107,20300.0
2010-07-16 10:30:00,20.69,20.71,20.66,20.71,25800.0,20.3107,20.3303,20.2812,20.3303,25800.0
2010-07-16 10:35:00,20.71,20.73,20.68,20.68,19600.0,20.3303,20.3499,20.3009,20.3009,19600.0
2010-07-16 10:40:00,20.68,20.71,20.66,20.71,16000.0,20.3009,20.3303,20.2812,20.3303,16000.0
2010-07-16 10:45:00,20.71,20.74,20.69,20.69,18000.0,20.3303,20.3598,20.3107,20.3107,18000.0
2010-07-16 10:50:00,20.69,20.74,20.69,20.73,13000.0,20.3107,20.3598,20.3107,20.3499,13000.0
2010-07-16 10:55:00,20.72,20.75,20.7,20.72,19500.0,20.3401,20.3696,20.3205,20.3401,19500.0
2010-07-16 11:00:00,20.72,20.73,20.66,20.66,15900.0,20.3401,20.3499,20.2812,20.2812,15900.0
2010-07-16 11:05:00,20.67,20.68,20.63,20.67,20100.0,20.291,20.3009,20.2518,20.291,20100.0
2010-07-16 11:10:00,20.67,20.67,20.65,20.66,9200.0,20.291,20.291,20.2714,20.2812,9200.0
2010-07-16 11:15:00,20.66,20.67,20.61,20.61,13000.0,20.2812,20.291,20.2321,20.2321,13000.0
2010-07-16 11:20:00,20.62,20.62,20.51,20.52,30200.0,20.242,20.242,20.134,20.1438,30200.0
2010-07-16 11:25:00,20.53,20.54,20.51,20.53,40900.0,20.1536,20.1634,20.134,20.1536,40900.0
2010-07-16 11:30:00,20.53,20.55,20.52,20.55,22500.0,20.1536,20.1732,20.1438,20.1732,22500.0
2010-07-16 11:35:00,20.54,20.57,20.51,20.56,26800.0,20.1634,20.1929,20.134,20.1831,26800.0
2010-07-16 11:40:00,20.55,20.57,20.54,20.57,15600.0,20.1732,20.1929,20.1634,20.1929,15600.0
2010-07-16 11:45:00,20.56,20.58,20.52,20.54,26300.0,20.1831,20.2027,20.1438,20.1634,26300.0
2010-07-16 11:50:00,20.55,20.56,20.52,20.55,31400.0,20.1732,20.1831,20.1438,20.1732,31400.0
2010-07-16 11:55:00,20.54,20.58,20.53,20.53,22900.0,20.1634,20.2027,20.1536,20.1536,22900.0
2010-07-16 12:00:00,20.53,20.53,20.51,20.53,11700.0,20.1536,20.1536,20.134,20.1536,11700.0
2010-07-16 12:05:00,20.52,20.52,20.5,20.52,14600.0,20.1438,20.1438,20.1242,20.1438,14600.0
2010-07-16 12:10:00,20.53,20.57,20.5,20.51,8800.0,20.1536,20.1929,20.1242,20.134,8800.0
2010-07-16 12:15:00,20.5,20.51,20.41,20.42,91200.0,20.1242,20.134,20.0358,20.0456,91200.0
2010-07-16 12:20:00,20.41,20.44,20.41,20.42,20400.0,20.0358,20.0653,20.0358,20.0456,20400.0
2010-07-16 12:25:00,20.42,20.44,20.42,20.43,22800.0,20.0456,20.0653,20.0456,20.0554,22800.0
2010-07-16 12:30:00,20.43,20.44,20.4,20.44,22500.0,20.0554,20.0653,20.026,20.0653,22500.0
2010-07-16 12:35:00,20.45,20.47,20.44,20.44,51400.0,20.0751,20.0947,20.0653,20.0653,51400.0
2010-07-16 12:40:00,20.44,20.45,20.41,20.42,22500.0,20.0653,20.0751,20.0358,20.0456,22500.0
2010-07-16 12:45:00,20.42,20.42,20.39,20.42,17000.0,20.0456,20.0456,20.0162,20.0456,17000.0
2010-07-16 12:50:00,20.43,20.44,20.4,20.4,11400.0,20.0554,20.0653,20.026,20.026,11400.0
2010-07-16 12:55:00,20.4,20.4,20.33,20.35,14400.0,20.026,20.026,19.9573,19.9769,14400.0
2010-07-16 13:00:00,20.35,20.37,20.33,20.36,24700.0,19.9769,19.9965,19.9573,19.9867,24700.0
2010-07-16 13:05:00,20.36,20.4,20.36,20.38,13800.0,19.9867,20.026,19.9867,20.0064,13800.0
2010-07-16 13:10:00,20.37,20.39,20.35,20.37,16300.0,19.9965,20.0162,19.9769,19.9965,16300.0
2010-07-16 13:15:00,20.37,20.41,20.36,20.4,16400.0,19.9965,20.0358,19.9867,20.026,16400.0
2010-07-16 13:20:00,20.4,20.41,20.36,20.37,8600.0,20.026,20.0358,19.9867,19.9965,8600.0
2010-07-16 13:25:00,20.36,20.36,20.33,20.35,14400.0,19.9867,19.9867,19.9573,19.9769,14400.0
2010-07-16 13:30:00,20.34,20.41,20.34,20.4,16800.0,19.9671,20.0358,19.9671,20.026,16800.0
2010-07-16 13:35:00,20.4,20.43,20.39,20.39,18400.0,20.026,20.0554,20.0162,20.0162,18400.0
2010-07-16 13:40:00,20.39,20.4,20.35,20.35,22900.0,20.0162,20.026,19.9769,19.9769,22900.0
2010-07-16 13:45:00,20.35,20.36,20.31,20.36,20800.0,19.9769,19.9867,19.9376,19.9867,20800.0
2010-07-16 13:50:00,20.36,20.37,20.32,20.32,20200.0,19.9867,19.9965,19.9475,19.9475,20200.0
2010-07-16 13:55:00,20.33,20.39,20.33,20.37,19500.0,19.9573,20.0162,19.9573,19.9965,19500.0
2010-07-16 14:00:00,20.36,20.4,20.35,20.39,22200.0,19.9867,20.026,19.9769,20.0162,22200.0
2010-07-16 14:05:00,20.4,20.4,20.37,20.38,15100.0,20.026,20.026,19.9965,20.0064,15100.0
2010-07-16 14:10:00,20.38,20.41,20.35,20.37,112000.0,20.0064,20.0358,19.9769,19.9965,112000.0
2010-07-16 14:15:00,20.36,20.36,20.27,20.28,58300.0,19.9867,19.9867,19.8984,19.9082,58300.0
2010-07-16 14:20:00,20.28,20.34,20.28,20.33,32200.0,19.9082,19.9671,19.9082,19.9573,32200.0
2010-07-16 14:25:00,20.33,20.36,20.33,20.33,13800.0,19.9573,19.9867,19.9573,19.9573,13800.0
2010-07-16 14:30:00,20.33,20.34,20.3,20.34,17700.0,19.9573,19.9671,19.9278,19.9671,17700.0
2010-07-16 14:35:00,20.34,20.39,20.32,20.39,50400.0,19.9671,20.0162,19.9475,20.0162,50400.0
2010-07-16 14:40:00,20.39,20.4,20.38,20.39,19000.0,20.0162,20.026,20.0064,20.0162,19000.0
2010-07-16 14:45:00,20.39,20.43,20.37,20.37,36700.0,20.0162,20.0554,19.9965,19.9965,36700.0
2010-07-16 14:50:00,20.38,20.4,20.35,20.4,22000.0,20.0064,20.026,19.9769,20.026,22000.0
2010-07-16 14:55:00,20.4,20.4,20.36,20.36,33200.0,20.026,20.026,19.9867,19.9867,33200.0
2010-07-16 15:00:00,20.37,20.38,20.35,20.36,33400.0,19.9965,20.0064,19.9769,19.9867,33400.0
2010-07-16 15:05:00,20.35,20.36,20.33,20.34,62300.0,19.9769,19.9867,19.9573,19.9671,62300.0
2010-07-16 15:10:00,20.34,20.37,20.32,20.37,39300.0,19.9671,19.9965,19.9475,19.9965,39300.0
2010-07-16 15:15:00,20.38,20.38,20.35,20.35,21100.0,20.0064,20.0064,19.9769,19.9769,21100.0
2010-07-16 15:20:00,20.36,20.36,20.32,20.32,66100.0,19.9867,19.9867,19.9475,19.9475,66100.0
2010-07-16 15:25:00,20.31,20.32,20.29,20.31,41500.0,19.9376,19.9475,19.918,19.9376,41500.0
2010-07-16 15:30:00,20.31,20.34,20.31,20.33,41100.0,19.9376,19.9671,19.9376,19.9573,41100.0
2010-07-16 15:35:00,20.33,20.4,20.33,20.36,40400.0,19.9573,20.026,19.9573,19.9867,40400.0
2010-07-16 15:40:00,20.36,20.39,20.34,20.36,41800.0,19.9867,20.0162,19.9671,19.9867,41800.0
2010-07-16 15:45:00,20.36,20.36,20.27,20.28,55700.0,19.9867,19.9867,19.8984,19.9082,55700.0
2010-07-16 15:50:00,20.27,20.37,20.26,20.35,48900.0,19.8984,19.9965,19.8886,19.9769,48900.0
2010-07-16 15:55:00,20.36,20.36,20.3,20.31,87300.0,19.9867,19.9867,19.9278,19.9376,87300.0
2010-07-19 09:30:00,20.38,20.57,20.38,20.53,23400.0,20.0064,20.1929,20.0064,20.1536,23400.0
2010-07-19 09:35:00,20.52,20.6,20.48,20.48,29000.0,20.1438,20.2223,20.1045,20.1045,29000.0
2010-07-19 09:40:00,20.52,20.66,20.51,20.66,17000.0,20.1438,20.2812,20.134,20.2812,17000.0
2010-07-19 09:45:00,20.65,20.71,20.65,20.67,30200.0,20.2714,20.3303,20.2714,20.291,30200.0
2010-07-19 09:50:00,20.67,20.71,20.67,20.67,14000.0,20.291,20.3303,20.291,20.291,14000.0
2010-07-19 09:55:00,20.67,20.69,20.66,20.67,8700.0,20.291,20.3107,20.2812,20.291,8700.0
2010-07-19 10:00:00,20.67,20.67,20.54,20.58,20100.0,20.291,20.291,20.1634,20.2027,20100.0
2010-07-19 10:05:00,20.59,20.64,20.52,20.53,13900.0,20.2125,20.2616,20.1438,20.1536,13900.0
2010-07-19 10:10:00,20.51,20.55,20.5,20.55,13400.0,20.134,20.1732,20.1242,20.1732,13400.0
2010-07-19 10:15:00,20.54,20.55,20.52,20.54,15200.0,20.1634,20.1732,20.1438,20.1634,15200.0
2010-07-19 10:20:00,20.54,20.56,20.46,20.46,29900.0,20.1634,20.1831,20.0849,20.0849,29900.0
2010-07-19 10:25:00,20.46,20.47,20.42,20.42,26500.0,20.0849,20.0947,20.0456,20.0456,26500.0
2010-07-19 10:30:00,20.41,20.46,20.38,20.39,30300.0,20.0358,20.0849,20.0064,20.0162,30300.0
2010-07-19 10:35:00,20.4,20.46,20.39,20.41,13200.0,20.026,20.0849,20.0162,20.0358,13200.0
2010-07-19 10:40:00,20.4,20.4,20.35,20.39,25400.0,20.026,20.026,19.9769,20.0162,25400.0
2010-07-19 10:45:00,20.41,20.41,20.34,20.35,24000.0,20.0358,20.0358,19.9671,19.9769,24000.0
2010-07-19 10:50:00,20.35,20.37,20.34,20.35,15700.0,19.9769,19.9965,19.9671,19.9769,15700.0
2010-07-19 10:55:00,20.36,20.41,20.33,20.41,13000.0,19.9867,20.0358,19.9573,20.0358,13000.0
2010-07-19 11:00:00,20.41,20.44,20.39,20.43,11700.0,20.0358,20.0653,20.0162,20.0554,11700.0
2010-07-19 11:05:00,20.42,20.5,20.42,20.49,32400.0,20.0456,20.1242,20.0456,20.1143,32400.0
2010-07-19 11:10:00,20.48,20.53,20.48,20.5,25100.0,20.1045,20.1536,20.1045,20.1242,25100.0
2010-07-19 11:15:00,20.5,20.58,20.5,20.57,15800.0,20.1242,20.2027,20.1242,20.1929,15800.0
2010-07-19 11:20:00,20.57,20.6,20.57,20.6,2600.0,20.1929,20.2223,20.1929,20.2223,2600.0
2010-07-19 11:25:00,20.6,20.6,20.57,20.57,16100.0,20.2223,20.2223,20.1929,20.1929,16100.0
2010-07-19 11:30:00,20.57,20.57,20.54,20.54,7400.0,20.1929,20.1929,20.1634,20.1634,7400.0
2010-07-19 11:35:00,20.54,20.55,20.51,20.51,9900.0,20.1634,20.1732,20.134,20.134,9900.0
2010-07-19 11:40:00,20.5,20.51,20.49,20.49,31800.0,20.1242,20.134,20.1143,20.1143,31800.0
2010-07-19 11:45:00,20.49,20.49,20.48,20.49,12100.0,20.1143,20.1143,20.1045,20.1143,12100.0
2010-07-19 11:50:00,20.49,20.51,20.48,20.5,45900.0,20.1143,20.134,20.1045,20.1242,45900.0
2010-07-19 11:55:00,20.5,20.53,20.49,20.52,21500.0,20.1242,20.1536,20.1143,20.1438,21500.0
2010-07-19 12:00:00,20.52,20.53,20.43,20.44,19600.0,20.1438,20.1536,20.0554,20.0653,19600.0
2010-07-19 12:05:00,20.44,20.44,20.42,20.44,9600.0,20.0653,20.0653,20.0456,20.0653,9600.0
2010-07-19 12:10:00,20.43,20.43,20.4,20.4,8400.0,20.0554,20.0554,20.026,20.026,8400.0
2010-07-19 12:15:00,20.4,20.46,20.4,20.46,9300.0,20.026,20.0849,20.026,20.0849,9300.0
2010-07-19 12:20:00,20.46,20.47,20.45,20.46,4100.0,20.0849,20.0947,20.0751,20.0849,4100.0
2010-07-19 12:25:00,20.46,20.49,20.45,20.49,10000.0,20.0849,20.1143,20.0751,20.1143,10000.0
2010-07-19 12:30:00,20.49,20.49,20.45,20.46,10300.0,20.1143,20.1143,20.0751,20.0849,10300.0
2010-07-19 12:35:00,20.47,20.5,20.46,20.5,12100.0,20.0947,20.1242,20.0849,20.1242,12100.0
2010-07-19 12:40:00,20.5,20.52,20.5,20.51,9500.0,20.1242,20.1438,20.1242,20.134,9500.0
2010-07-19 12:45:00,20.52,20.54,20.51,20.54,12900.0,20.1438,20.1634,20.134,20.1634,12900.0
2010-07-19 12:50:00,20.53,20.57,20.53,20.54,12200.0,20.1536,20.1929,20.1536,20.1634,12200.0
2010-07-19 12:55:00,20.53,20.53,20.48,20.49,13200.0,20.1536,20.1536,20.1045,20.1143,13200.0
2010-07-19 13:00:00,20.49,20.5,20.48,20.49,7500.0,20.1143,20.1242,20.1045,20.1143,7500.0
2010-07-19 13:05:00,20.49,20.5,20.48,20.49,8100.0,20.1143,20.1242,20.1045,20.1143,8100.0
2010-07-19 13:10:00,20.49,20.5,20.44,20.45,9500.0,20.1143,20.1242,20.0653,20.0751,9500.0
2010-07-19 13:15:00,20.45,20.45,20.41,20.41,4400.0,20.0751,20.0751,20.0358,20.0358,4400.0
2010-07-19 13:20:00,20.41,20.42,20.41,20.41,3300.0,20.0358,20.0456,20.0358,20.0358,3300.0
2010-07-19 13:25:00,20.41,20.42,20.41,20.42,2500.0,20.0358,20.0456,20.0358,20.0456,2500.0
2010-07-19 13:30:00,20.41,20.43,20.4,20.4,28100.0,20.0358,20.0554,20.026,20.026,28100.0
2010-07-19 13:35:00,20.41,20.43,20.4,20.43,28900.0,20.0358,20.0554,20.026,20.0554,28900.0
2010-07-19 13:40:00,20.43,20.44,20.42,20.42,8900.0,20.0554,20.0653,20.0456,20.0456,8900.0
2010-07-19 13:45:00,20.42,20.46,20.42,20.46,33500.0,20.0456,20.0849,20.0456,20.0849,33500.0
2010-07-19 13:50:00,20.45,20.45,20.42,20.44,10700.0,20.0751,20.0751,20.0456,20.0653,10700.0
2010-07-19 13:55:00,20.45,20.46,20.45,20.45,1900.0,20.0751,20.0849,20.0751,20.0751,1900.0
2010-07-19 14:00:00,20.46,20.49,20.46,20.48,5700.0,20.0849,20.1143,20.0849,20.1045,5700.0
2010-07-19 14:05:00,20.48,20.49,20.47,20.47,6900.0,20.1045,20.1143,20.0947,20.0947,6900.0
2010-07-19 14:10:00,20.48,20.55,20.48,20.55,9500.0,20.1045,20.1732,20.1045,20.1732,9500.0
2010-07-19 14:15:00,20.54,20.55,20.53,20.55,12500.0,20.1634,20.1732,20.1536,20.1732,12500.0
2010-07-19 14:20:00,20.54,20.55,20.52,20.55,12600.0,20.1634,20.1732,20.1438,20.1732,12600.0
2010-07-19 14:25:00,20.56,20.56,20.54,20.54,8600.0,20.1831,20.1831,20.1634,20.1634,8600.0
2010-07-19 14:30:00,20.54,20.55,20.51,20.55,9300.0,20.1634,20.1732,20.134,20.1732,9300.0
2010-07-19 14:35:00,20.54,20.56,20.54,20.56,18500.0,20.1634,20.1831,20.1634,20.1831,18500.0
2010-07-19 14:40:00,20.57,20.57,20.54,20.55,60900.0,20.1929,20.1929,20.1634,20.1732,60900.0
2010-07-19 14:45:00,20.55,20.57,20.53,20.54,55000.0,20.1732,20.1929,20.1536,20.1634,55000.0
2010-07-19 14:50:00,20.54,20.54,20.51,20.53,52500.0,20.1634,20.1634,20.134,20.1536,52500.0
2010-07-19 14:55:00,20.53,20.53,20.49,20.5,16700.0,20.1536,20.1536,20.1143,20.1242,16700.0
2010-07-19 15:00:00,20.5,20.54,20.49,20.54,12000.0,20.1242,20.1634,20.1143,20.1634,12000.0
2010-07-19 15:05:00,20.54,20.59,20.52,20.59,15000.0,20.1634,20.2125,20.1438,20.2125,15000.0
2010-07-19 15:10:00,20.59,20.6,20.59,20.59,11200.0,20.2125,20.2223,20.2125,20.2125,11200.0
2010-07-19 15:15:00,20.6,20.6,20.58,20.59,7200.0,20.2223,20.2223,20.2027,20.2125,7200.0
2010-07-19 15:20:00,20.58,20.58,20.53,20.54,30800.0,20.2027,20.2027,20.1536,20.1634,30800.0
2010-07-19 15:25:00,20.54,20.54,20.52,20.53,31500.0,20.1634,20.1634,20.1438,20.1536,31500.0
2010-07-19 15:30:00,20.53,20.55,20.52,20.54,51500.0,20.1536,20.1732,20.1438,20.1634,51500.0
2010-07-19 15:35:00,20.53,20.56,20.51,20.51,44900.0,20.1536,20.1831,20.134,20.134,44900.0
2010-07-19 15:40:00,20.52,20.56,20.51,20.55,49200.0,20.1438,20.1831,20.134,20.1732,49200.0
2010-07-19 15:45:00,20.56,20.61,20.56,20.59,58300.0,20.1831,20.2321,20.1831,20.2125,58300.0
2010-07-19 15:50:00,20.59,20.62,20.58,20.6,38400.0,20.2125,20.242,20.2027,20.2223,38400.0
2010-07-19 15:55:00,20.6,20.61,20.58,20.59,50900.0,20.2223,20.2321,20.2027,20.2125,50900.0
2010-07-20 09:30:00,20.28,20.41,20.18,20.41,18700.0,19.9082,20.0358,19.81,20.0358,18700.0
2010-07-20 09:35:00,20.4,20.46,20.39,20.46,25500.0,20.026,20.0849,20.0162,20.0849,25500.0
2010-07-20 09:40:00,20.48,20.55,20.46,20.53,19700.0,20.1045,20.1732,20.0849,20.1536,19700.0
2010-07-20 09:45:00,20.54,20.55,20.51,20.51,7900.0,20.1634,20.1732,20.134,20.134,7900.0
2010-07-20 09:50:00,20.52,20.71,20.51,20.71,33300.0,20.1438,20.3303,20.134,20.3303,33300.0
2010-07-20 09:55:00,20.7,20.76,20.7,20.76,29400.0,20.3205,20.3794,20.3205,20.3794,29400.0
2010-07-20 10:00:00,20.76,20.82,20.75,20.77,97800.0,20.3794,20.4383,20.3696,20.3892,97800.0
2010-07-20 10:05:00,20.77,20.78,20.7,20.7,42200.0,20.3892,20.399,20.3205,20.3205,42200.0
2010-07-20 10:10:00,20.7,20.74,20.66,20.69,36500.0,20.3205,20.3598,20.2812,20.3107,36500.0
2010-07-20 10:15:00,20.68,20.8,20.66,20.8,25100.0,20.3009,20.4187,20.2812,20.4187,25100.0
2010-07-20 10:20:00,20.8,20.9,20.79,20.89,64700.0,20.4187,20.5168,20.4088,20.507,64700.0
2010-07-20 10:25:00,20.89,20.93,20.81,20.83,44100.0,20.507,20.5463,20.4285,20.4481,44100.0
2010-07-20 10:30:00,20.84,20.84,20.8,20.81,13600.0,20.4579,20.4579,20.4187,20.4285,13600.0
2010-07-20 10:35:00,20.82,20.88,20.82,20.87,20200.0,20.4383,20.4972,20.4383,20.4874,20200.0
2010-07-20 10:40:00,20.86,20.91,20.84,20.89,34100.0,20.4776,20.5266,20.4579,20.507,34100.0
2010-07-20 10:45:00,20.88,20.9,20.87,20.88,22400.0,20.4972,20.5168,20.4874,20.4972,22400.0
2010-07-20 10:50:00,20.87,20.91,20.83,20.83,94600.0,20.4874,20.5266,20.4481,20.4481,94600.0
2010-07-20 10:55:00,20.82,20.87,20.82,20.87,30900.0,20.4383,20.4874,20.4383,20.4874,30900.0
2010-07-20 11:00:00,20.87,20.91,20.86,20.9,21900.0,20.4874,20.5266,20.4776,20.5168,21900.0
2010-07-20 11:05:00,20.9,20.92,20.85,20.92,22000.0,20.5168,20.5365,20.4677,20.5365,22000.0
2010-07-20 11:10:00,20.92,20.94,20.91,20.91,19200.0,20.5365,20.5561,20.5266,20.5266,19200.0
2010-07-20 11:15:00,20.91,20.93,20.87,20.92,45900.0,20.5266,20.5463,20.4874,20.5365,45900.0
2010-07-20 11:20:00,20.91,20.92,20.89,20.92,11300.0,20.5266,20.5365,20.507,20.5365,11300.0
2010-07-20 11:25:00,20.92,21.01,20.92,21.0,39000.0,20.5365,20.6248,20.5365,20.615,39000.0
2010-07-20 11:30:00,21.01,21.04,20.97,20.97,45200.0,20.6248,20.6543,20.5855,20.5855,45200.0
2010-07-20 11:35:00,20.97,21.02,20.97,21.0,37100.0,20.5855,20.6346,20.5855,20.615,37100.0
2010-07-20 11:40:00,21.01,21.01,20.97,20.97,21700.0,20.6248,20.6248,20.5855,20.5855,21700.0
2010-07-20 11:45:00,20.97,20.98,20.96,20.98,8000.0,20.5855,20.5954,20.5757,20.5954,8000.0
2010-07-20 11:50:00,20.99,21.0,20.92,21.0,31700.0,20.6052,20.615,20.5365,20.615,31700.0
2010-07-20 11:55:00,21.0,21.01,20.99,21.0,26400.0,20.615,20.6248,20.6052,20.615,26400.0
2010-07-20 12:00:00,21.0,21.03,20.99,21.01,31300.0,20.615,20.6444,20.6052,20.6248,31300.0
2010-07-20 12:05:00,21.0,21.05,21.0,21.01,10900.0,20.615,20.6641,20.615,20.6248,10900.0
2010-07-20 12:10:00,21.01,21.01,20.96,20.96,10600.0,20.6248,20.6248,20.5757,20.5757,10600.0
2010-07-20 12:15:00,20.96,20.96,20.93,20.95,12000.0,20.5757,20.5757,20.5463,20.5659,12000.0
2010-07-20 12:20:00,20.94,20.95,20.92,20.93,5000.0,20.5561,20.5659,20.5365,20.5463,5000.0
2010-07-20 12:25:00,20.93,20.96,20.92,20.95,11900.0,20.5463,20.5757,20.5365,20.5659,11900.0
2010-07-20 12:30:00,20.95,20.96,20.95,20.96,7600.0,20.5659,20.5757,20.5659,20.5757,7600.0
2010-07-20 12:35:00,20.96,20.97,20.94,20.94,10200.0,20.5757,20.5855,20.5561,20.5561,10200.0
2010-07-20 12:40:00,20.94,20.96,20.93,20.96,6600.0,20.5561,20.5757,20.5463,20.5757,6600.0
2010-07-20 12:45:00,20.97,21.0,20.97,20.99,3900.0,20.5855,20.615,20.5855,20.6052,3900.0
2010-07-20 12:50:00,20.99,20.99,20.98,20.98,7000.0,20.6052,20.6052,20.5954,20.5954,7000.0
2010-07-20 12:55:00,20.98,21.01,20.98,20.99,10100.0,20.5954,20.6248,20.5954,20.6052,10100.0
2010-07-20 13:00:00,21.0,21.06,21.0,21.06,32300.0,20.615,20.6739,20.615,20.6739,32300.0
2010-07-20 13:05:00,21.07,21.11,21.07,21.09,18600.0,20.6837,20.723,20.6837,20.7033,18600.0
2010-07-20 13:10:00,21.08,21.09,21.04,21.05,8600.0,20.6935,20.7033,20.6543,20.6641,8600.0
2010-07-20 13:15:00,21.05,21.11,21.04,21.11,14600.0,20.6641,20.723,20.6543,20.723,14600.0
2010-07-20 13:20:00,21.11,21.14,21.1,21.1,15200.0,20.723,20.7524,20.7132,20.7132,15200.0
2010-07-20 13:25:00,21.11,21.13,21.11,21.13,8300.0,20.723,20.7426,20.723,20.7426,8300.0
2010-07-20 13:30:00,21.12,21.15,21.11,21.15,34200.0,20.7328,20.7622,20.723,20.7622,34200.0
2010-07-20 13:35:00,21.15,21.24,21.15,21.24,27200.0,20.7622,20.8506,20.7622,20.8506,27200.0
2010-07-20 13:40:00,21.23,21.25,21.21,21.22,17100.0,20.8408,20.8604,20.8211,20.831,17100.0
2010-07-20 13:45:00,21.22,21.24,21.21,21.22,15400.0,20.831,20.8506,20.8211,20.831,15400.0
2010-07-20 13:50:00,21.21,21.27,21.21,21.27,25700.0,20.8211,20.88,20.8211,20.88,25700.0
2010-07-20 13:55:00,21.26,21.3,21.26,21.29,20100.0,20.8702,20.9095,20.8702,20.8997,20100.0
2010-07-20 14:00:00,21.28,21.28,21.25,21.27,36700.0,20.8899,20.8899,20.8604,20.88,36700.0
2010-07-20 14:05:00,21.27,21.3,21.26,21.29,26300.0,20.88,20.9095,20.8702,20.8997,26300.0
2010-07-20 14:10:00,21.29,21.3,21.27,21.27,11700.0,20.8997,20.9095,20.88,20.88,11700.0
2010-07-20 14:15:00,21.26,21.26,21.24,21.24,13000.0,20.8702,20.8702,20.8506,20.8506,13000.0
2010-07-20 14:20:00,21.24,21.24,21.16,21.16,18900.0,20.8506,20.8506,20.7721,20.7721,18900.0
2010-07-20 14:25:00,21.16,21.2,21.16,21.2,16800.0,20.7721,20.8113,20.7721,20.8113,16800.0
2010-07-20 14:30:00,21.2,21.24,21.2,21.22,15500.0,20.8113,20.8506,20.8113,20.831,15500.0
2010-07-20 14:35:00,21.22,21.22,21.19,21.2,19200.0,20.831,20.831,20.8015,20.8113,19200.0
2010-07-20 14:40:00,21.2,21.21,21.17,21.2,17600.0,20.8113,20.8211,20.7819,20.8113,17600.0
2010-07-20 14:45:00,21.2,21.25,21.19,21.25,10900.0,20.8113,20.8604,20.8015,20.8604,10900.0
2010-07-20 14:50:00,21.25,21.26,21.23,21.23,12300.0,20.8604,20.8702,20.8408,20.8408,12300.0
2010-07-20 14:55:00,21.23,21.23,21.21,21.21,7000.0,20.8408,20.8408,20.8211,20.8211,7000.0
2010-07-20 15:00:00,21.21,21.22,21.18,21.22,22100.0,20.8211,20.831,20.7917,20.831,22100.0
2010-07-20 15:05:00,21.22,21.23,21.2,21.22,18700.0,20.831,20.8408,20.8113,20.831,18700.0
2010-07-20 15:10:00,21.22,21.26,21.2,21.26,20100.0,20.831,20.8702,20.8113,20.8702,20100.0
2010-07-20 15:15:00,21.26,21.27,21.23,21.23,14500.0,20.8702,20.88,20.8408,20.8408,14500.0
2010-07-20 15:20:00,21.23,21.26,21.21,21.26,14100.0,20.8408,20.8702,20.8211,20.8702,14100.0
2010-07-20 15:25:00,21.26,21.3,21.24,21.28,36800.0,20.8702,20.9095,20.8506,20.8899,36800.0
2010-07-20 15:30:00,21.29,21.37,21.28,21.35,34400.0,20.8997,20.9782,20.8899,20.9586,34400.0
2010-07-20 15:35:00,21.35,21.37,21.32,21.32,23800.0,20.9586,20.9782,20.9291,20.9291,23800.0
2010-07-20 15:40:00,21.32,21.33,21.28,21.32,31300.0,20.9291,20.9389,20.8899,20.9291,31300.0
2010-07-20 15:45:00,21.32,21.38,21.32,21.38,41600.0,20.9291,20.988,20.9291,20.988,41600.0
2010-07-20 15:50:00,21.39,21.41,21.34,21.35,40400.0,20.9978,21.0175,20.9488,20.9586,40400.0
2010-07-20 15:55:00,21.34,21.38,21.33,21.38,42300.0,20.9488,20.988,20.9389,20.988,42300.0
2010-07-21 09:30:00,21.54,21.58,21.36,21.47,72800.0,21.1451,21.1844,20.9684,21.0764,72800.0
2010-07-21 09:35:00,21.46,21.56,21.4,21.45,72500.0,21.0666,21.1647,21.0077,21.0567,72500.0
2010-07-21 09:40:00,21.46,21.52,21.36,21.49,34600.0,21.0666,21.1255,20.9684,21.096,34600.0
2010-07-21 09:45:00,21.49,21.49,21.35,21.38,29000.0,21.096,21.096,20.9586,20.988,29000.0
2010-07-21 09:50:00,21.38,21.4,21.26,21.31,22900.0,20.988,21.0077,20.8702,20.9193,22900.0
2010-07-21 09:55:00,21.31,21.31,21.28,21.29,39000.0,20.9193,20.9193,20.8899,20.8997,39000.0
2010-07-21 10:00:00,21.29,21.3,21.24,21.25,43600.0,20.8997,20.9095,20.8506,20.8604,43600.0
2010-07-21 10:05:00,21.24,21.24,21.14,21.2,39000.0,20.8506,20.8506,20.7524,20.8113,39000.0
2010-07-21 10:10:00,21.19,21.31,21.17,21.31,23100.0,20.8015,20.9193,20.7819,20.9193,23100.0
2010-07-21 10:15:00,21.3,21.35,21.3,21.32,20800.0,20.9095,20.9586,20.9095,20.9291,20800.0
2010-07-21 10:20:00,21.32,21.35,21.27,21.35,40500.0,20.9291,20.9586,20.88,20.9586,40500.0
2010-07-21 10:25:00,21.35,21.53,21.34,21.49,129600.0,20.9586,21.1353,20.9488,21.096,129600.0
2010-07-21 10:30:00,21.49,21.49,21.41,21.42,52000.0,21.096,21.096,21.0175,21.0273,52000.0
2010-07-21 10:35:00,21.42,21.45,21.4,21.4,18400.0,21.0273,21.0567,21.0077,21.0077,18400.0
2010-07-21 10:40:00,21.4,21.46,21.38,21.46,29900.0,21.0077,21.0666,20.988,21.0666,29900.0
2010-07-21 10:45:00,21.46,21.54,21.46,21.54,26300.0,21.0666,21.1451,21.0666,21.1451,26300.0
2010-07-21 10:50:00,21.54,21.58,21.54,21.57,24000.0,21.1451,21.1844,21.1451,21.1745,24000.0
2010-07-21 10:55:00,21.58,21.6,21.54,21.55,37800.0,21.1844,21.204,21.1451,21.1549,37800.0
2010-07-21 11:00:00,21.55,21.56,21.51,21.53,22200.0,21.1549,21.1647,21.1156,21.1353,22200.0
2010-07-21 11:05:00,21.53,21.53,21.4,21.42,20000.0,21.1353,21.1353,21.0077,21.0273,20000.0
2010-07-21 11:10:00,21.43,21.43,21.36,21.4,18100.0,21.0371,21.0371,20.9684,21.0077,18100.0
2010-07-21 11:15:00,21.4,21.41,21.35,21.37,18300.0,21.0077,21.0175,20.9586,20.9782,18300.0
2010-07-21 11:20:00,21.37,21.42,21.37,21.41,9700.0,20.9782,21.0273,20.9782,21.0175,9700.0
2010-07-21 11:25:00,21.41,21.48,21.4,21.48,19300.0,21.0175,21.0862,21.0077,21.0862,19300.0
2010-07-21 11:30:00,21.48,21.48,21.44,21.45,21400.0,21.0862,21.0862,21.0469,21.0567,21400.0
2010-07-21 11:35:00,21.44,21.52,21.43,21.51,21800.0,21.0469,21.1255,21.0371,21.1156,21800.0
2010-07-21 11:40:00,21.51,21.52,21.49,21.49,5600.0,21.1156,21.1255,21.096,21.096,5600.0
2010-07-21 11:45:00,21.49,21.5,21.45,21.47,8800.0,21.096,21.1058,21.0567,21.0764,8800.0
2010-07-21 11:50:00,21.46,21.49,21.43,21.48,11300.0,21.0666,21.096,21.0371,21.0862,11300.0
2010-07-21 11:55:00,21.48,21.53,21.47,21.53,15500.0,21.0862,21.1353,21.0764,21.1353,15500.0
2010-07-21 12:00:00,21.53,21.57,21.53,21.53,20400.0,21.1353,21.1745,21.1353,21.1353,20400.0
2010-07-21 12:05:00,21.54,21.54,21.51,21.52,10100.0,21.1451,21.1451,21.1156,21.1255,10100.0
2010-07-21 12:10:00,21.51,21.56,21.51,21.56,8100.0,21.1156,21.1647,21.1156,21.1647,8100.0
2010-07-21 12:15:00,21.55,21.6,21.55,21.55,18300.0,21.1549,21.204,21.1549,21.1549,18300.0
2010-07-21 12:20:00,21.55,21.56,21.53,21.55,7300.0,21.1549,21.1647,21.1353,21.1549,7300.0
2010-07-21 12:25:00,21.55,21.59,21.55,21.59,23300.0,21.1549,21.1942,21.1549,21.1942,23300.0
2010-07-21 12:30:00,21.59,21.63,21.58,21.59,39900.0,21.1942,21.2334,21.1844,21.1942,39900.0
2010-07-21 12:35:00,21.59,21.62,21.58,21.6,11800.0,21.1942,21.2236,21.1844,21.204,11800.0
2010-07-21 12:40:00,21.61,21.62,21.53,21.53,7600.0,21.2138,21.2236,21.1353,21.1353,7600.0
2010-07-21 12:45:00,21.53,21.55,21.52,21.54,13700.0,21.1353,21.1549,21.1255,21.1451,13700.0
2010-07-21 12:50:00,21.53,21.54,21.52,21.52,7200.0,21.1353,21.1451,21.1255,21.1255,7200.0
2010-07-21 12:55:00,21.52,21.52,21.5,21.51,7100.0,21.1255,21.1255,21.1058,21.1156,7100.0
2010-07-21 13:00:00,21.51,21.54,21.5,21.53,11800.0,21.1156,21.1451,21.1058,21.1353,11800.0
2010-07-21 13:05:00,21.55,21.57,21.55,21.57,6300.0,21.1549,21.1745,21.1549,21.1745,6300.0
2010-07-21 13:10:00,21.57,21.57,21.53,21.55,11600.0,21.1745,21.1745,21.1353,21.1549,11600.0
2010-07-21 13:15:00,21.55,21.55,21.52,21.52,10600.0,21.1549,21.1549,21.1255,21.1255,10600.0
2010-07-21 13:20:00,21.52,21.53,21.51,21.51,8200.0,21.1255,21.1353,21.1156,21.1156,8200.0
2010-07-21 13:25:00,21.5,21.53,21.5,21.53,10400.0,21.1058,21.1353,21.1058,21.1353,10400.0
2010-07-21 13:30:00,21.54,21.59,21.53,21.58,7200.0,21.1451,21.1942,21.1353,21.1844,7200.0
2010-07-21 13:35:00,21.59,21.59,21.58,21.58,9300.0,21.1942,21.1942,21.1844,21.1844,9300.0
2010-07-21 13:40:00,21.58,21.6,21.57,21.59,27300.0,21.1844,21.204,21.1745,21.1942,27300.0
2010-07-21 13:45:00,21.59,21.62,21.58,21.62,10500.0,21.1942,21.2236,21.1844,21.2236,10500.0
2010-07-21 13:50:00,21.63,21.67,21.63,21.67,3800.0,21.2334,21.2727,21.2334,21.2727,3800.0
2010-07-21 13:55:00,21.66,21.66,21.6,21.6,10400.0,21.2629,21.2629,21.204,21.204,10400.0
2010-07-21 14:00:00,21.59,21.6,21.48,21.56,51500.0,21.1942,21.204,21.0862,21.1647,51500.0
2010-07-21 14:05:00,21.55,21.55,21.44,21.44,37600.0,21.1549,21.1549,21.0469,21.0469,37600.0
2010-07-21 14:10:00,21.43,21.43,21.27,21.31,37300.0,21.0371,21.0371,20.88,20.9193,37300.0
2010-07-21 14:15:00,21.31,21.38,21.27,21.36,81200.0,20.9193,20.988,20.88,20.9684,81200.0
2010-07-21 14:20:00,21.36,21.37,21.3,21.35,23800.0,20.9684,20.9782,20.9095,20.9586,23800.0
2010-07-21 14:25:00,21.35,21.36,21.31,21.31,17600.0,20.9586,20.9684,20.9193,20.9193,17600.0
2010-07-21 14:30:00,21.31,21.32,21.24,21.25,40400.0,20.9193,20.9291,20.8506,20.8604,40400.0
2010-07-21 14:35:00,21.26,21.29,21.21,21.26,38200.0,20.8702,20.8997,20.8211,20.8702,38200.0
2010-07-21 14:40:00,21.26,21.31,21.26,21.29,20400.0,20.8702,20.9193,20.8702,20.8997,20400.0
2010-07-21 14:45:00,21.28,21.32,21.27,21.3,55300.0,20.8899,20.9291,20.88,20.9095,55300.0
2010-07-21 14:50:00,21.3,21.31,21.25,21.26,73600.0,20.9095,20.9193,20.8604,20.8702,73600.0
2010-07-21 14:55:00,21.26,21.27,21.23,21.25,62000.0,20.8702,20.88,20.8408,20.8604,62000.0
2010-07-21 15:00:00,21.25,21.26,21.23,21.26,44600.0,20.8604,20.8702,20.8408,20.8702,44600.0
2010-07-21 15:05:00,21.27,21.34,21.27,21.33,34000.0,20.88,20.9488,20.88,20.9389,34000.0
2010-07-21 15:10:00,21.32,21.34,21.3,21.34,24900.0,20.9291,20.9488,20.9095,20.9488,24900.0
2010-07-21 15:15:00,21.34,21.37,21.26,21.28,52000.0,20.9488,20.9782,20.8702,20.8899,52000.0
2010-07-21 15:20:00,21.27,21.38,21.26,21.35,50300.0,20.88,20.988,20.8702,20.9586,50300.0
2010-07-21 15:25:00,21.35,21.35,21.28,21.29,38400.0,20.9586,20.9586,20.8899,20.8997,38400.0
2010-07-21 15:30:00,21.29,21.34,21.24,21.29,58900.0,20.8997,20.9488,20.8506,20.8997,58900.0
2010-07-21 15:35:00,21.3,21.32,21.26,21.27,40100.0,20.9095,20.9291,20.8702,20.88,40100.0
2010-07-21 15:40:00,21.26,21.27,21.22,21.25,45200.0,20.8702,20.88,20.831,20.8604,45200.0
2010-07-21 15:45:00,21.25,21.31,21.23,21.28,60600.0,20.8604,20.9193,20.8408,20.8899,60600.0
2010-07-21 15:50:00,21.29,21.32,21.25,21.27,58800.0,20.8997,20.9291,20.8604,20.88,58800.0
2010-07-21 15:55:00,21.27,21.27,21.23,21.27,75700.0,20.88,20.88,20.8408,20.88,75700.0
2010-07-22 09:30:00,21.58,21.66,21.54,21.6,15300.0,21.1844,21.2629,21.1451,21.204,15300.0
2010-07-22 09:35:00,21.6,21.6,21.52,21.59,15400.0,21.204,21.204,21.1255,21.1942,15400.0
2010-07-22 09:40:00,21.56,21.69,21.56,21.62,24400.0,21.1647,21.2923,21.1647,21.2236,24400.0
2010-07-22 09:45:00,21.62,21.66,21.53,21.6,20600.0,21.2236,21.2629,21.1353,21.204,20600.0
2010-07-22 09:50:00,21.62,21.64,21.57,21.62,22200.0,21.2236,21.2433,21.1745,21.2236,22200.0
2010-07-22 09:55:00,21.62,21.76,21.61,21.76,25100.0,21.2236,21.3611,21.2138,21.3611,25100.0
2010-07-22 10:00:00,21.77,21.87,21.77,21.87,27100.0,21.3709,21.469,21.3709,21.469,27100.0
2010-07-22 10:05:00,21.86,21.87,21.7,21.7,136900.0,21.4592,21.469,21.3022,21.3022,136900.0
2010-07-22 10:10:00,21.7,21.71,21.68,21.69,25600.0,21.3022,21.312,21.2825,21.2923,25600.0
2010-07-22 10:15:00,21.69,21.7,21.67,21.67,25800.0,21.2923,21.3022,21.2727,21.2727,25800.0
2010-07-22 10:20:00,21.67,21.72,21.67,21.69,16000.0,21.2727,21.3218,21.2727,21.2923,16000.0
2010-07-22 10:25:00,21.7,21.78,21.7,21.78,20700.0,21.3022,21.3807,21.3022,21.3807,20700.0
2010-07-22 10:30:00,21.78,21.8,21.77,21.78,22400.0,21.3807,21.4003,21.3709,21.3807,22400.0
2010-07-22 10:35:00,21.78,21.81,21.77,21.78,26400.0,21.3807,21.4101,21.3709,21.3807,26400.0
2010-07-22 10:40:00,21.79,21.87,21.79,21.84,11300.0,21.3905,21.469,21.3905,21.4396,11300.0
2010-07-22 10:45:00,21.83,21.85,21.83,21.84,10500.0,21.4298,21.4494,21.4298,21.4396,10500.0
2010-07-22 10:50:00,21.83,21.87,21.82,21.86,17800.0,21.4298,21.469,21.42,21.4592,17800.0
2010-07-22 10:55:00,21.85,21.85,21.8,21.8,20300.0,21.4494,21.4494,21.4003,21.4003,20300.0
2010-07-22 11:00:00,21.8,21.82,21.8,21.8,75700.0,21.4003,21.42,21.4003,21.4003,75700.0
2010-07-22 11:05:00,21.81,21.85,21.81,21.84,13500.0,21.4101,21.4494,21.4101,21.4396,13500.0
2010-07-22 11:10:00,21.84,21.85,21.8,21.83,30800.0,21.4396,21.4494,21.4003,21.4298,30800.0
2010-07-22 11:15:00,21.83,21.84,21.81,21.83,12500.0,21.4298,21.4396,21.4101,21.4298,12500.0
2010-07-22 11:20:00,21.82,21.83,21.77,21.78,24800.0,21.42,21.4298,21.3709,21.3807,24800.0
2010-07-22 11:25:00,21.78,21.78,21.75,21.75,34700.0,21.3807,21.3807,21.3512,21.3512,34700.0
2010-07-22 11:30:00,21.75,21.75,21.69,21.69,18200.0,21.3512,21.3512,21.2923,21.2923,18200.0
2010-07-22 11:35:00,21.7,21.7,21.64,21.66,12200.0,21.3022,21.3022,21.2433,21.2629,12200.0
2010-07-22 11:40:00,21.66,21.68,21.65,21.66,10200.0,21.2629,21.2825,21.2531,21.2629,10200.0
2010-07-22 11:45:00,21.66,21.67,21.64,21.65,23400.0,21.2629,21.2727,21.2433,21.2531,23400.0
2010-07-22 11:50:00,21.65,21.66,21.6,21.63,14000.0,21.2531,21.2629,21.204,21.2334,14000.0
2010-07-22 11:55:00,21.63,21.68,21.63,21.67,16300.0,21.2334,21.2825,21.2334,21.2727,16300.0
2010-07-22 12:00:00,21.68,21.7,21.67,21.68,22600.0,21.2825,21.3022,21.2727,21.2825,22600.0
2010-07-22 12:05:00,21.68,21.69,21.66,21.69,17000.0,21.2825,21.2923,21.2629,21.2923,17000.0
2010-07-22 12:10:00,21.69,21.69,21.67,21.68,11400.0,21.2923,21.2923,21.2727,21.2825,11400.0
2010-07-22 12:15:00,21.67,21.7,21.67,21.69,20000.0,21.2727,21.3022,21.2727,21.2923,20000.0
2010-07-22 12:20:00,21.69,21.73,21.65,21.72,13300.0,21.2923,21.3316,21.2531,21.3218,13300.0
2010-07-22 12:25:00,21.71,21.73,21.71,21.72,8200.0,21.312,21.3316,21.312,21.3218,8200.0
2010-07-22 12:30:00,21.72,21.72,21.7,21.7,5800.0,21.3218,21.3218,21.3022,21.3022,5800.0
2010-07-22 12:35:00,21.7,21.71,21.68,21.7,7300.0,21.3022,21.312,21.2825,21.3022,7300.0
2010-07-22 12:40:00,21.7,21.72,21.7,21.71,3200.0,21.3022,21.3218,21.3022,21.312,3200.0
2010-07-22 12:45:00,21.71,21.72,21.7,21.71,6400.0,21.312,21.3218,21.3022,21.312,6400.0
2010-07-22 12:50:00,21.72,21.75,21.71,21.75,8000.0,21.3218,21.3512,21.312,21.3512,8000.0
2010-07-22 12:55:00,21.76,21.76,21.73,21.74,8100.0,21.3611,21.3611,21.3316,21.3414,8100.0
2010-07-22 13:00:00,21.74,21.75,21.73,21.75,6400.0,21.3414,21.3512,21.3316,21.3512,6400.0
2010-07-22 13:05:00,21.75,21.75,21.74,21.75,12100.0,21.3512,21.3512,21.3414,21.3512,12100.0
2010-07-22 13:10:00,21.75,21.77,21.74,21.76,17000.0,21.3512,21.3709,21.3414,21.3611,17000.0
2010-07-22 13:15:00,21.77,21.78,21.75,21.76,21400.0,21.3709,21.3807,21.3512,21.3611,21400.0
2010-07-22 13:20:00,21.76,21.78,21.75,21.78,5100.0,21.3611,21.3807,21.3512,21.3807,5100.0
2010-07-22 13:25:00,21.78,21.78,21.76,21.76,4900.0,21.3807,21.3807,21.3611,21.3611,4900.0
2010-07-22 13:30:00,21.76,21.77,21.75,21.75,5800.0,21.3611,21.3709,21.3512,21.3512,5800.0
2010-07-22 13:35:00,21.75,21.76,21.75,21.76,3100.0,21.3512,21.3611,21.3512,21.3611,3100.0
2010-07-22 13:40:00,21.75,21.76,21.75,21.75,5600.0,21.3512,21.3611,21.3512,21.3512,5600.0
2010-07-22 13:45:00,21.76,21.76,21.75,21.76,2200.0,21.3611,21.3611,21.3512,21.3611,2200.0
2010-07-22 13:50:00,21.76,21.78,21.75,21.75,10200.0,21.3611,21.3807,21.3512,21.3512,10200.0
2010-07-22 13:55:00,21.74,21.76,21.74,21.76,11300.0,21.3414,21.3611,21.3414,21.3611,11300.0
2010-07-22 14:00:00,21.76,21.8,21.76,21.8,9300.0,21.3611,21.4003,21.3611,21.4003,9300.0
2010-07-22 14:05:00,21.8,21.84,21.8,21.84,4000.0,21.4003,21.4396,21.4003,21.4396,4000.0
2010-07-22 14:10:00,21.83,21.87,21.83,21.86,15400.0,21.4298,21.469,21.4298,21.4592,15400.0
2010-07-22 14:15:00,21.87,21.87,21.84,21.84,13700.0,21.469,21.469,21.4396,21.4396,13700.0
2010-07-22 14:20:00,21.84,21.85,21.84,21.84,163000.0,21.4396,21.4494,21.4396,21.4396,163000.0
2010-07-22 14:25:00,21.85,21.92,21.85,21.92,67600.0,21.4494,21.5181,21.4494,21.5181,67600.0
2010-07-22 14:30:00,21.93,21.93,21.88,21.88,48800.0,21.5279,21.5279,21.4789,21.4789,48800.0
2010-07-22 14:35:00,21.89,21.91,21.87,21.87,18300.0,21.4887,21.5083,21.469,21.469,18300.0
2010-07-22 14:40:00,21.88,21.88,21.84,21.85,8100.0,21.4789,21.4789,21.4396,21.4494,8100.0
2010-07-22 14:45:00,21.85,21.87,21.84,21.87,6400.0,21.4494,21.469,21.4396,21.469,6400.0
2010-07-22 14:50:00,21.87,21.87,21.85,21.86,11700.0,21.469,21.469,21.4494,21.4592,11700.0
2010-07-22 14:55:00,21.87,21.89,21.86,21.89,6500.0,21.469,21.4887,21.4592,21.4887,6500.0
2010-07-22 15:00:00,21.89,21.89,21.86,21.88,5600.0,21.4887,21.4887,21.4592,21.4789,5600.0
2010-07-22 15:05:00,21.87,21.88,21.83,21.86,12200.0,21.469,21.4789,21.4298,21.4592,12200.0
2010-07-22 15:10:00,21.86,21.88,21.84,21.87,18500.0,21.4592,21.4789,21.4396,21.469,18500.0
2010-07-22 15:15:00,21.88,21.91,21.88,21.9,18200.0,21.4789,21.5083,21.4789,21.4985,18200.0
2010-07-22 15:20:00,21.9,21.91,21.88,21.89,13300.0,21.4985,21.5083,21.4789,21.4887,13300.0
2010-07-22 15:25:00,21.89,21.9,21.88,21.88,15600.0,21.4887,21.4985,21.4789,21.4789,15600.0
2010-07-22 15:30:00,21.89,21.89,21.82,21.82,117000.0,21.4887,21.4887,21.42,21.42,117000.0
2010-07-22 15:35:00,21.83,21.85,21.79,21.81,166200.0,21.4298,21.4494,21.3905,21.4101,166200.0
2010-07-22 15:40:00,21.81,21.83,21.77,21.82,38400.0,21.4101,21.4298,21.3709,21.42,38400.0
2010-07-22 15:45:00,21.82,21.89,21.82,21.86,47900.0,21.42,21.4887,21.42,21.4592,47900.0
2010-07-22 15:50:00,21.87,21.89,21.83,21.85,30500.0,21.469,21.4887,21.4298,21.4494,30500.0
2010-07-22 15:55:00,21.85,21.92,21.85,21.87,65600.0,21.4494,21.5181,21.4494,21.469,65600.0
2010-07-23 09:30:00,21.89,21.89,21.81,21.82,22500.0,21.4887,21.4887,21.4101,21.42,22500.0
2010-07-23 09:35:00,21.82,21.91,21.82,21.91,6700.0,21.42,21.5083,21.42,21.5083,6700.0
2010-07-23 09:40:00,21.9,21.98,21.9,21.92,19500.0,21.4985,21.577,21.4985,21.5181,19500.0
2010-07-23 09:45:00,21.92,21.93,21.85,21.88,13200.0,21.5181,21.5279,21.4494,21.4789,13200.0
2010-07-23 09:50:00,21.88,21.89,21.77,21.87,18000.0,21.4789,21.4887,21.3709,21.469,18000.0
2010-07-23 09:55:00,21.85,21.89,21.75,21.76,15300.0,21.4494,21.4887,21.3512,21.3611,15300.0
2010-07-23 10:00:00,21.76,21.79,21.7,21.76,27400.0,21.3611,21.3905,21.3022,21.3611,27400.0
2010-07-23 10:05:00,21.76,21.82,21.75,21.82,6600.0,21.3611,21.42,21.3512,21.42,6600.0
2010-07-23 10:10:00,21.81,21.91,21.78,21.91,15200.0,21.4101,21.5083,21.3807,21.5083,15200.0
2010-07-23 10:15:00,21.89,21.9,21.86,21.88,8100.0,21.4887,21.4985,21.4592,21.4789,8100.0
2010-07-23 10:20:00,21.88,21.89,21.78,21.81,13400.0,21.4789,21.4887,21.3807,21.4101,13400.0
2010-07-23 10:25:00,21.81,21.88,21.81,21.85,8200.0,21.4101,21.4789,21.4101,21.4494,8200.0
2010-07-23 10:30:00,21.86,21.96,21.86,21.94,14900.0,21.4592,21.5574,21.4592,21.5378,14900.0
2010-07-23 10:35:00,21.94,21.95,21.89,21.9,8500.0,21.5378,21.5476,21.4887,21.4985,8500.0
2010-07-23 10:40:00,21.9,21.97,21.9,21.94,17100.0,21.4985,21.5672,21.4985,21.5378,17100.0
2010-07-23 10:45:00,21.94,21.99,21.94,21.96,10700.0,21.5378,21.5868,21.5378,21.5574,10700.0
2010-07-23 10:50:00,21.96,21.97,21.95,21.97,9500.0,21.5574,21.5672,21.5476,21.5672,9500.0
2010-07-23 10:55:00,21.96,21.97,21.92,21.92,9600.0,21.5574,21.5672,21.5181,21.5181,9600.0
2010-07-23 11:00:00,21.91,21.93,21.85,21.92,13600.0,21.5083,21.5279,21.4494,21.5181,13600.0
2010-07-23 11:05:00,21.93,21.97,21.92,21.97,8900.0,21.5279,21.5672,21.5181,21.5672,8900.0
2010-07-23 11:10:00,21.96,22.0,21.94,21.94,8700.0,21.5574,21.5967,21.5378,21.5378,8700.0
2010-07-23 11:15:00,21.93,21.94,21.92,21.92,3100.0,21.5279,21.5378,21.5181,21.5181,3100.0
2010-07-23 11:20:00,21.91,21.91,21.88,21.89,9300.0,21.5083,21.5083,21.4789,21.4887,9300.0
2010-07-23 11:25:00,21.88,21.92,21.88,21.92,7100.0,21.4789,21.5181,21.4789,21.5181,7100.0
2010-07-23 11:30:00,21.91,21.95,21.91,21.93,11300.0,21.5083,21.5476,21.5083,21.5279,11300.0
2010-07-23 11:35:00,21.93,21.94,21.92,21.94,10400.0,21.5279,21.5378,21.5181,21.5378,10400.0
2010-07-23 11:40:00,21.93,21.93,21.84,21.86,10200.0,21.5279,21.5279,21.4396,21.4592,10200.0
2010-07-23 11:45:00,21.86,21.9,21.85,21.89,12300.0,21.4592,21.4985,21.4494,21.4887,12300.0
2010-07-23 11:50:00,21.9,21.92,21.89,21.91,11800.0,21.4985,21.5181,21.4887,21.5083,11800.0
2010-07-23 11:55:00,21.91,21.95,21.86,21.91,15800.0,21.5083,21.5476,21.4592,21.5083,15800.0
2010-07-23 12:00:00,21.91,21.99,21.88,21.89,41600.0,21.5083,21.5868,21.4789,21.4887,41600.0
2010-07-23 12:05:00,21.89,21.94,21.89,21.9,23500.0,21.4887,21.5378,21.4887,21.4985,23500.0
2010-07-23 12:10:00,21.89,21.9,21.83,21.9,18200.0,21.4887,21.4985,21.4298,21.4985,18200.0
2010-07-23 12:15:00,21.9,21.95,21.87,21.93,21100.0,21.4985,21.5476,21.469,21.5279,21100.0
2010-07-23 12:20:00,21.94,21.94,21.87,21.89,21100.0,21.5378,21.5378,21.469,21.4887,21100.0
2010-07-23 12:25:00,21.89,21.95,21.89,21.94,14700.0,21.4887,21.5476,21.4887,21.5378,14700.0
2010-07-23 12:30:00,21.94,21.94,21.87,21.93,13900.0,21.5378,21.5378,21.469,21.5279,13900.0
2010-07-23 12:35:00,21.93,21.93,21.89,21.92,13200.0,21.5279,21.5279,21.4887,21.5181,13200.0
2010-07-23 12:40:00,21.92,21.92,21.84,21.85,13200.0,21.5181,21.5181,21.4396,21.4494,13200.0
2010-07-23 12:45:00,21.84,21.87,21.82,21.87,15300.0,21.4396,21.469,21.42,21.469,15300.0
2010-07-23 12:50:00,21.86,21.92,21.86,21.92,5800.0,21.4592,21.5181,21.4592,21.5181,5800.0
2010-07-23 12:55:00,21.92,21.94,21.91,21.93,26800.0,21.5181,21.5378,21.5083,21.5279,26800.0
2010-07-23 13:00:00,21.92,21.92,21.88,21.88,30200.0,21.5181,21.5181,21.4789,21.4789,30200.0
2010-07-23 13:05:00,21.87,21.88,21.83,21.86,15900.0,21.469,21.4789,21.4298,21.4592,15900.0
2010-07-23 13:10:00,21.88,21.95,21.85,21.95,26200.0,21.4789,21.5476,21.4494,21.5476,26200.0
2010-07-23 13:15:00,21.96,22.0,21.94,21.99,9300.0,21.5574,21.5967,21.5378,21.5868,9300.0
2010-07-23 13:20:00,21.99,22.02,21.98,22.02,17000.0,21.5868,21.6163,21.577,21.6163,17000.0
2010-07-23 13:25:00,22.01,22.1,22.01,22.1,19200.0,21.6065,21.6948,21.6065,21.6948,19200.0
2010-07-23 13:30:00,22.12,22.15,22.08,22.1,13600.0,21.7145,21.7439,21.6752,21.6948,13600.0
2010-07-23 13:35:00,22.11,22.12,22.1,22.1,12600.0,21.7046,21.7145,21.6948,21.6948,12600.0
2010-07-23 13:40:00,22.1,22.1,22.07,22.08,14200.0,21.6948,21.6948,21.6654,21.6752,14200.0
2010-07-23 13:45:00,22.08,22.08,22.05,22.06,7000.0,21.6752,21.6752,21.6457,21.6556,7000.0
2010-07-23 13:50:00,22.07,22.1,22.06,22.09,16300.0,21.6654,21.6948,21.6556,21.685,16300.0
2010-07-23 13:55:00,22.08,22.1,22.06,22.07,13100.0,21.6752,21.6948,21.6556,21.6654,13100.0
2010-07-23 14:00:00,22.07,22.11,22.06,22.1,19900.0,21.6654,21.7046,21.6556,21.6948,19900.0
2010-07-23 14:05:00,22.1,22.12,22.1,22.12,21600.0,21.6948,21.7145,21.6948,21.7145,21600.0
2010-07-23 14:10:00,22.12,22.12,22.09,22.1,5700.0,21.7145,21.7145,21.685,21.6948,5700.0
2010-07-23 14:15:00,22.09,22.1,22.09,22.09,2200.0,21.685,21.6948,21.685,21.685,2200.0
2010-07-23 14:20:00,22.08,22.08,22.03,22.05,25300.0,21.6752,21.6752,21.6261,21.6457,25300.0
2010-07-23 14:25:00,22.06,22.06,22.03,22.05,8800.0,21.6556,21.6556,21.6261,21.6457,8800.0
2010-07-23 14:30:00,22.04,22.06,22.03,22.05,20200.0,21.6359,21.6556,21.6261,21.6457,20200.0
2010-07-23 14:35:00,22.05,22.05,22.02,22.05,8800.0,21.6457,21.6457,21.6163,21.6457,8800.0
2010-07-23 14:40:00,22.05,22.1,22.04,22.1,12900.0,21.6457,21.6948,21.6359,21.6948,12900.0
2010-07-23 14:45:00,22.1,22.1,22.05,22.08,23100.0,21.6948,21.6948,21.6457,21.6752,23100.0
2010-07-23 14:50:00,22.09,22.12,22.09,22.12,11300.0,21.685,21.7145,21.685,21.7145,11300.0
2010-07-23 14:55:00,22.13,22.15,22.1,22.11,18700.0,21.7243,21.7439,21.6948,21.7046,18700.0
2010-07-23 15:00:00,22.11,22.11,22.09,22.1,62600.0,21.7046,21.7046,21.685,21.6948,62600.0
2010-07-23 15:05:00,22.11,22.13,22.11,22.13,8500.0,21.7046,21.7243,21.7046,21.7243,8500.0
2010-07-23 15:10:00,22.13,22.13,22.1,22.1,29000.0,21.7243,21.7243,21.6948,21.6948,29000.0
2010-07-23 15:15:00,22.1,22.16,22.09,22.15,28900.0,21.6948,21.7537,21.685,21.7439,28900.0
2010-07-23 15:20:00,22.15,22.15,22.11,22.13,15600.0,21.7439,21.7439,21.7046,21.7243,15600.0
2010-07-23 15:25:00,22.12,22.13,22.1,22.13,31300.0,21.7145,21.7243,21.6948,21.7243,31300.0
2010-07-23 15:30:00,22.12,22.15,22.11,22.15,20200.0,21.7145,21.7439,21.7046,21.7439,20200.0
2010-07-23 15:35:00,22.15,22.16,22.09,22.1,83600.0,21.7439,21.7537,21.685,21.6948,83600.0
2010-07-23 15:40:00,22.11,22.13,22.09,22.12,79200.0,21.7046,21.7243,21.685,21.7145,79200.0
2010-07-23 15:45:00,22.13,22.18,22.11,22.13,44000.0,21.7243,21.7734,21.7046,21.7243,44000.0
2010-07-23 15:50:00,22.14,22.16,22.12,22.14,40700.0,21.7341,21.7537,21.7145,21.7341,40700.0
2010-07-23 15:55:00,22.15,22.18,22.14,22.17,87100.0,21.7439,21.7734,21.7341,21.7635,87100.0
2010-07-26 09:30:00,22.14,22.23,22.13,22.19,15300.0,21.7341,21.8224,21.7243,21.7832,15300.0
2010-07-26 09:35:00,22.18,22.2,22.18,22.2,13300.0,21.7734,21.793,21.7734,21.793,13300.0
2010-07-26 09:40:00,22.19,22.19,22.06,22.14,11500.0,21.7832,21.7832,21.6556,21.7341,11500.0
2010-07-26 09:45:00,22.15,22.21,22.14,22.16,8600.0,21.7439,21.8028,21.7341,21.7537,8600.0
2010-07-26 09:50:00,22.16,22.21,22.12,22.2,7300.0,21.7537,21.8028,21.7145,21.793,7300.0
2010-07-26 09:55:00,22.23,22.32,22.22,22.26,21900.0,21.8224,21.9108,21.8126,21.8519,21900.0
2010-07-26 10:00:00,22.28,22.36,22.25,22.33,50600.0,21.8715,21.9501,21.8421,21.9206,50600.0
2010-07-26 10:05:00,22.34,22.36,22.32,22.34,43000.0,21.9304,21.9501,21.9108,21.9304,43000.0
2010-07-26 10:10:00,22.34,22.36,22.31,22.36,25300.0,21.9304,21.9501,21.901,21.9501,25300.0
2010-07-26 10:15:00,22.36,22.38,22.32,22.32,19400.0,21.9501,21.9697,21.9108,21.9108,19400.0
2010-07-26 10:20:00,22.32,22.32,22.25,22.29,10700.0,21.9108,21.9108,21.8421,21.8813,10700.0
2010-07-26 10:25:00,22.29,22.32,22.28,22.32,13900.0,21.8813,21.9108,21.8715,21.9108,13900.0
2010-07-26 10:30:00,22.33,22.33,22.24,22.25,19900.0,21.9206,21.9206,21.8323,21.8421,19900.0
2010-07-26 10:35:00,22.25,22.31,22.25,22.31,12800.0,21.8421,21.901,21.8421,21.901,12800.0
2010-07-26 10:40:00,22.33,22.33,22.3,22.33,10300.0,21.9206,21.9206,21.8912,21.9206,10300.0
2010-07-26 10:45:00,22.32,22.34,22.31,22.34,14200.0,21.9108,21.9304,21.901,21.9304,14200.0
2010-07-26 10:50:00,22.35,22.36,22.3,22.33,8100.0,21.9402,21.9501,21.8912,21.9206,8100.0
2010-07-26 10:55:00,22.33,22.34,22.32,22.33,10100.0,21.9206,21.9304,21.9108,21.9206,10100.0
2010-07-26 11:00:00,22.34,22.35,22.33,22.33,9800.0,21.9304,21.9402,21.9206,21.9206,9800.0
2010-07-26 11:05:00,22.33,22.35,22.32,22.34,7300.0,21.9206,21.9402,21.9108,21.9304,7300.0
2010-07-26 11:10:00,22.35,22.36,22.33,22.36,12300.0,21.9402,21.9501,21.9206,21.9501,12300.0
2010-07-26 11:15:00,22.36,22.41,22.35,22.41,8500.0,21.9501,21.9991,21.9402,21.9991,8500.0
2010-07-26 11:20:00,22.4,22.4,22.32,22.32,38500.0,21.9893,21.9893,21.9108,21.9108,38500.0
2010-07-26 11:25:00,22.31,22.32,22.28,22.29,53200.0,21.901,21.9108,21.8715,21.8813,53200.0
2010-07-26 11:30:00,22.3,22.35,22.3,22.34,11700.0,21.8912,21.9402,21.8912,21.9304,11700.0
2010-07-26 11:35:00,22.34,22.4,22.34,22.39,16100.0,21.9304,21.9893,21.9304,21.9795,16100.0
2010-07-26 11:40:00,22.38,22.4,22.38,22.39,10000.0,21.9697,21.9893,21.9697,21.9795,10000.0
2010-07-26 11:45:00,22.39,22.4,22.38,22.4,15900.0,21.9795,21.9893,21.9697,21.9893,15900.0
2010-07-26 11:50:00,22.41,22.46,22.41,22.45,12200.0,21.9991,22.0482,21.9991,22.0384,12200.0
2010-07-26 11:55:00,22.45,22.45,22.4,22.4,12300.0,22.0384,22.0384,21.9893,21.9893,12300.0
2010-07-26 12:00:00,22.41,22.43,22.4,22.42,8500.0,21.9991,22.0188,21.9893,22.009,8500.0
2010-07-26 12:05:00,22.44,22.45,22.43,22.45,22000.0,22.0286,22.0384,22.0188,22.0384,22000.0
2010-07-26 12:10:00,22.44,22.45,22.44,22.44,5900.0,22.0286,22.0384,22.0286,22.0286,5900.0
2010-07-26 12:15:00,22.44,22.44,22.42,22.44,8600.0,22.0286,22.0286,22.009,22.0286,8600.0
2010-07-26 12:20:00,22.44,22.45,22.43,22.44,7600.0,22.0286,22.0384,22.0188,22.0286,7600.0
2010-07-26 12:25:00,22.45,22.46,22.43,22.45,12400.0,22.0384,22.0482,22.0188,22.0384,12400.0
2010-07-26 12:30:00,22.45,22.45,22.42,22.43,6200.0,22.0384,22.0384,22.009,22.0188,6200.0
2010-07-26 12:35:00,22.42,22.46,22.42,22.45,10800.0,22.009,22.0482,22.009,22.0384,10800.0
2010-07-26 12:40:00,22.45,22.46,22.43,22.43,8900.0,22.0384,22.0482,22.0188,22.0188,8900.0
2010-07-26 12:45:00,22.43,22.46,22.43,22.45,8000.0,22.0188,22.0482,22.0188,22.0384,8000.0
2010-07-26 12:50:00,22.45,22.47,22.45,22.47,9400.0,22.0384,22.058,22.0384,22.058,9400.0
2010-07-26 12:55:00,22.47,22.49,22.46,22.49,7600.0,22.058,22.0777,22.0482,22.0777,7600.0
2010-07-26 13:00:00,22.48,22.5,22.47,22.48,12400.0,22.0679,22.0875,22.058,22.0679,12400.0
2010-07-26 13:05:00,22.47,22.47,22.44,22.45,7200.0,22.058,22.058,22.0286,22.0384,7200.0
2010-07-26 13:10:00,22.45,22.47,22.44,22.47,11200.0,22.0384,22.058,22.0286,22.058,11200.0
2010-07-26 13:15:00,22.46,22.47,22.46,22.46,9000.0,22.0482,22.058,22.0482,22.0482,9000.0
2010-07-26 13:20:00,22.46,22.46,22.44,22.45,8500.0,22.0482,22.0482,22.0286,22.0384,8500.0
2010-07-26 13:25:00,22.45,22.45,22.44,22.45,6300.0,22.0384,22.0384,22.0286,22.0384,6300.0
2010-07-26 13:30:00,22.45,22.47,22.43,22.43,30400.0,22.0384,22.058,22.0188,22.0188,30400.0
2010-07-26 13:35:00,22.43,22.43,22.41,22.42,8000.0,22.0188,22.0188,21.9991,22.009,8000.0
2010-07-26 13:40:00,22.43,22.49,22.43,22.49,10500.0,22.0188,22.0777,22.0188,22.0777,10500.0
2010-07-26 13:45:00,22.49,22.49,22.48,22.48,8400.0,22.0777,22.0777,22.0679,22.0679,8400.0
2010-07-26 13:50:00,22.48,22.48,22.47,22.47,4400.0,22.0679,22.0679,22.058,22.058,4400.0
2010-07-26 13:55:00,22.48,22.48,22.46,22.46,11200.0,22.0679,22.0679,22.0482,22.0482,11200.0
2010-07-26 14:00:00,22.47,22.47,22.46,22.47,6400.0,22.058,22.058,22.0482,22.058,6400.0
2010-07-26 14:05:00,22.47,22.48,22.45,22.46,63300.0,22.058,22.0679,22.0384,22.0482,63300.0
2010-07-26 14:10:00,22.45,22.46,22.45,22.46,4100.0,22.0384,22.0482,22.0384,22.0482,4100.0
2010-07-26 14:15:00,22.45,22.46,22.45,22.46,3500.0,22.0384,22.0482,22.0384,22.0482,3500.0
2010-07-26 14:20:00,22.46,22.46,22.43,22.43,8800.0,22.0482,22.0482,22.0188,22.0188,8800.0
2010-07-26 14:25:00,22.43,22.43,22.41,22.41,3000.0,22.0188,22.0188,21.9991,21.9991,3000.0
2010-07-26 14:30:00,22.42,22.42,22.37,22.37,8400.0,22.009,22.009,21.9599,21.9599,8400.0
2010-07-26 14:35:00,22.37,22.38,22.35,22.35,3800.0,21.9599,21.9697,21.9402,21.9402,3800.0
2010-07-26 14:40:00,22.35,22.37,22.35,22.37,14500.0,21.9402,21.9599,21.9402,21.9599,14500.0
2010-07-26 14:45:00,22.37,22.38,22.36,22.36,4300.0,21.9599,21.9697,21.9501,21.9501,4300.0
2010-07-26 14:50:00,22.36,22.37,22.35,22.35,9100.0,21.9501,21.9599,21.9402,21.9402,9100.0
2010-07-26 14:55:00,22.35,22.38,22.35,22.37,10500.0,21.9402,21.9697,21.9402,21.9599,10500.0
2010-07-26 15:00:00,22.37,22.38,22.35,22.38,34200.0,21.9599,21.9697,21.9402,21.9697,34200.0
2010-07-26 15:05:00,22.38,22.39,22.37,22.37,8500.0,21.9697,21.9795,21.9599,21.9599,8500.0
2010-07-26 15:10:00,22.37,22.4,22.37,22.38,11500.0,21.9599,21.9893,21.9599,21.9697,11500.0
2010-07-26 15:15:00,22.39,22.39,22.37,22.38,14600.0,21.9795,21.9795,21.9599,21.9697,14600.0
2010-07-26 15:20:00,22.38,22.4,22.37,22.39,16800.0,21.9697,21.9893,21.9599,21.9795,16800.0
2010-07-26 15:25:00,22.38,22.43,22.38,22.41,10900.0,21.9697,22.0188,21.9697,21.9991,10900.0
2010-07-26 15:30:00,22.42,22.42,22.4,22.42,18700.0,22.009,22.009,21.9893,22.009,18700.0
2010-07-26 15:35:00,22.41,22.44,22.41,22.43,17600.0,21.9991,22.0286,21.9991,22.0188,17600.0
2010-07-26 15:40:00,22.42,22.46,22.42,22.43,18700.0,22.009,22.0482,22.009,22.0188,18700.0
2010-07-26 15:45:00,22.43,22.48,22.43,22.47,35900.0,22.0188,22.0679,22.0188,22.058,35900.0
2010-07-26 15:50:00,22.48,22.5,22.47,22.47,18200.0,22.0679,22.0875,22.058,22.058,18200.0
2010-07-26 15:55:00,22.47,22.5,22.46,22.49,54100.0,22.058,22.0875,22.0482,22.0777,54100.0
2010-07-27 09:30:00,22.65,22.66,22.51,22.58,14900.0,22.2347,22.2446,22.0973,22.166,14900.0
2010-07-27 09:35:00,22.58,22.6,22.42,22.49,29600.0,22.166,22.1857,22.009,22.0777,29600.0
2010-07-27 09:40:00,22.51,22.51,22.35,22.37,10300.0,22.0973,22.0973,21.9402,21.9599,10300.0
2010-07-27 09:45:00,22.38,22.41,22.37,22.39,21600.0,21.9697,21.9991,21.9599,21.9795,21600.0
2010-07-27 09:50:00,22.39,22.41,22.35,22.38,17300.0,21.9795,21.9991,21.9402,21.9697,17300.0
2010-07-27 09:55:00,22.36,22.43,22.35,22.38,9000.0,21.9501,22.0188,21.9402,21.9697,9000.0
2010-07-27 10:00:00,22.35,22.49,22.35,22.39,50600.0,21.9402,22.0777,21.9402,21.9795,50600.0
2010-07-27 10:05:00,22.39,22.41,22.35,22.35,26300.0,21.9795,21.9991,21.9402,21.9402,26300.0
2010-07-27 10:10:00,22.35,22.38,22.33,22.36,29200.0,21.9402,21.9697,21.9206,21.9501,29200.0
2010-07-27 10:15:00,22.36,22.38,22.33,22.37,12300.0,21.9501,21.9697,21.9206,21.9599,12300.0
2010-07-27 10:20:00,22.37,22.42,22.36,22.4,8900.0,21.9599,22.009,21.9501,21.9893,8900.0
2010-07-27 10:25:00,22.4,22.41,22.34,22.41,10500.0,21.9893,21.9991,21.9304,21.9991,10500.0
2010-07-27 10:30:00,22.42,22.44,22.39,22.39,13100.0,22.009,22.0286,21.9795,21.9795,13100.0
2010-07-27 10:35:00,22.39,22.39,22.27,22.27,40900.0,21.9795,21.9795,21.8617,21.8617,40900.0
2010-07-27 10:40:00,22.26,22.29,22.24,22.25,27200.0,21.8519,21.8813,21.8323,21.8421,27200.0
2010-07-27 10:45:00,22.25,22.27,22.23,22.26,21200.0,21.8421,21.8617,21.8224,21.8519,21200.0
2010-07-27 10:50:00,22.25,22.32,22.24,22.29,24500.0,21.8421,21.9108,21.8323,21.8813,24500.0
2010-07-27 10:55:00,22.29,22.3,22.27,22.29,19400.0,21.8813,21.8912,21.8617,21.8813,19400.0
2010-07-27 11:00:00,22.29,22.32,22.22,22.24,37600.0,21.8813,21.9108,21.8126,21.8323,37600.0
2010-07-27 11:05:00,22.23,22.24,22.2,22.22,38900.0,21.8224,21.8323,21.793,21.8126,38900.0
2010-07-27 11:10:00,22.22,22.23,22.19,22.23,30700.0,21.8126,21.8224,21.7832,21.8224,30700.0
2010-07-27 11:15:00,22.23,22.24,22.2,22.2,21000.0,21.8224,21.8323,21.793,21.793,21000.0
2010-07-27 11:20:00,22.2,22.24,22.18,22.23,29400.0,21.793,21.8323,21.7734,21.8224,29400.0
2010-07-27 11:25:00,22.23,22.23,22.18,22.19,11900.0,21.8224,21.8224,21.7734,21.7832,11900.0
2010-07-27 11:30:00,22.19,22.25,22.19,22.25,17900.0,21.7832,21.8421,21.7832,21.8421,17900.0
2010-07-27 11:35:00,22.25,22.28,22.24,22.26,15100.0,21.8421,21.8715,21.8323,21.8519,15100.0
2010-07-27 11:40:00,22.27,22.27,22.23,22.23,11300.0,21.8617,21.8617,21.8224,21.8224,11300.0
2010-07-27 11:45:00,22.23,22.26,22.21,22.21,7500.0,21.8224,21.8519,21.8028,21.8028,7500.0
2010-07-27 11:50:00,22.21,22.22,22.19,22.21,8200.0,21.8028,21.8126,21.7832,21.8028,8200.0
2010-07-27 11:55:00,22.2,22.21,22.15,22.19,11200.0,21.793,21.8028,21.7439,21.7832,11200.0
2010-07-27 12:00:00,22.19,22.2,22.17,22.18,6600.0,21.7832,21.793,21.7635,21.7734,6600.0
2010-07-27 12:05:00,22.17,22.17,22.14,22.16,10700.0,21.7635,21.7635,21.7341,21.7537,10700.0
2010-07-27 12:10:00,22.16,22.21,22.16,22.21,11000.0,21.7537,21.8028,21.7537,21.8028,11000.0
2010-07-27 12:15:00,22.22,22.28,22.22,22.25,52800.0,21.8126,21.8715,21.8126,21.8421,52800.0
2010-07-27 12:20:00,22.25,22.25,22.24,22.25,8400.0,21.8421,21.8421,21.8323,21.8421,8400.0
2010-07-27 12:25:00,22.25,22.26,22.24,22.25,12500.0,21.8421,21.8519,21.8323,21.8421,12500.0
2010-07-27 12:30:00,22.25,22.25,22.21,22.21,9500.0,21.8421,21.8421,21.8028,21.8028,9500.0
2010-07-27 12:35:00,22.21,22.22,22.21,22.21,16100.0,21.8028,21.8126,21.8028,21.8028,16100.0
2010-07-27 12:40:00,22.22,22.24,22.2,22.2,17100.0,21.8126,21.8323,21.793,21.793,17100.0
2010-07-27 12:45:00,22.2,22.2,22.11,22.11,21800.0,21.793,21.793,21.7046,21.7046,21800.0
2010-07-27 12:50:00,22.11,22.13,22.09,22.11,18100.0,21.7046,21.7243,21.685,21.7046,18100.0
2010-07-27 12:55:00,22.11,22.19,22.1,22.16,27700.0,21.7046,21.7832,21.6948,21.7537,27700.0
2010-07-27 13:00:00,22.16,22.18,22.13,22.17,23900.0,21.7537,21.7734,21.7243,21.7635,23900.0
2010-07-27 13:05:00,22.17,22.18,22.15,22.15,6600.0,21.7635,21.7734,21.7439,21.7439,6600.0
2010-07-27 13:10:00,22.15,22.18,22.15,22.17,14800.0,21.7439,21.7734,21.7439,21.7635,14800.0
2010-07-27 13:15:00,22.16,22.17,22.11,22.12,25000.0,21.7537,21.7635,21.7046,21.7145,25000.0
2010-07-27 13:20:00,22.12,22.12,22.1,22.12,8800.0,21.7145,21.7145,21.6948,21.7145,8800.0
2010-07-27 13:25:00,22.12,22.12,22.03,22.03,23400.0,21.7145,21.7145,21.6261,21.6261,23400.0
2010-07-27 13:30:00,22.04,22.06,22.03,22.06,19700.0,21.6359,21.6556,21.6261,21.6556,19700.0
2010-07-27 13:35:00,22.06,22.11,22.06,22.11,17400.0,21.6556,21.7046,21.6556,21.7046,17400.0
2010-07-27 13:40:00,22.1,22.1,22.04,22.05,41700.0,21.6948,21.6948,21.6359,21.6457,41700.0
2010-07-27 13:45:00,22.05,22.17,22.05,22.17,11800.0,21.6457,21.7635,21.6457,21.7635,11800.0
2010-07-27 13:50:00,22.16,22.16,22.13,22.13,5300.0,21.7537,21.7537,21.7243,21.7243,5300.0
2010-07-27 13:55:00,22.13,22.16,22.13,22.13,17800.0,21.7243,21.7537,21.7243,21.7243,17800.0
2010-07-27 14:00:00,22.14,22.15,22.11,22.11,12200.0,21.7341,21.7439,21.7046,21.7046,12200.0
2010-07-27 14:05:00,22.11,22.16,22.11,22.16,12200.0,21.7046,21.7537,21.7046,21.7537,12200.0
2010-07-27 14:10:00,22.17,22.18,22.15,22.18,17700.0,21.7635,21.7734,21.7439,21.7734,17700.0
2010-07-27 14:15:00,22.18,22.23,22.15,22.23,18100.0,21.7734,21.8224,21.7439,21.8224,18100.0
2010-07-27 14:20:00,22.22,22.22,22.18,22.18,16600.0,21.8126,21.8126,21.7734,21.7734,16600.0
2010-07-27 14:25:00,22.18,22.18,22.14,22.15,10900.0,21.7734,21.7734,21.7341,21.7439,10900.0
2010-07-27 14:30:00,22.15,22.16,22.13,22.14,10000.0,21.7439,21.7537,21.7243,21.7341,10000.0
2010-07-27 14:35:00,22.13,22.13,22.09,22.09,27200.0,21.7243,21.7243,21.685,21.685,27200.0
2010-07-27 14:40:00,22.09,22.1,22.06,22.06,13100.0,21.685,21.6948,21.6556,21.6556,13100.0
2010-07-27 14:45:00,22.06,22.07,22.05,22.06,33500.0,21.6556,21.6654,21.6457,21.6556,33500.0
2010-07-27 14:50:00,22.06,22.06,21.99,22.0,91400.0,21.6556,21.6556,21.5868,21.5967,91400.0
2010-07-27 14:55:00,21.99,22.04,21.99,22.03,23600.0,21.5868,21.6359,21.5868,21.6261,23600.0
2010-07-27 15:00:00,22.04,22.04,22.03,22.03,10700.0,21.6359,21.6359,21.6261,21.6261,10700.0
2010-07-27 15:05:00,22.04,22.05,22.02,22.04,53000.0,21.6359,21.6457,21.6163,21.6359,53000.0
2010-07-27 15:10:00,22.04,22.05,22.02,22.03,14500.0,21.6359,21.6457,21.6163,21.6261,14500.0
2010-07-27 15:15:00,22.02,22.05,22.02,22.05,28400.0,21.6163,21.6457,21.6163,21.6457,28400.0
2010-07-27 15:20:00,22.04,22.05,22.03,22.05,36700.0,21.6359,21.6457,21.6261,21.6457,36700.0
2010-07-27 15:25:00,22.05,22.06,22.04,22.06,12800.0,21.6457,21.6556,21.6359,21.6556,12800.0
2010-07-27 15:30:00,22.06,22.06,22.02,22.06,87800.0,21.6556,21.6556,21.6163,21.6556,87800.0
2010-07-27 15:35:00,22.05,22.09,22.05,22.08,46900.0,21.6457,21.685,21.6457,21.6752,46900.0
2010-07-27 15:40:00,22.06,22.08,22.03,22.05,69500.0,21.6556,21.6752,21.6261,21.6457,69500.0
2010-07-27 15:45:00,22.05,22.09,22.03,22.05,26900.0,21.6457,21.685,21.6261,21.6457,26900.0
2010-07-27 15:50:00,22.04,22.08,22.04,22.06,45800.0,21.6359,21.6752,21.6359,21.6556,45800.0
2010-07-27 15:55:00,22.07,22.09,22.05,22.07,65000.0,21.6654,21.685,21.6457,21.6654,65000.0
2010-07-28 09:30:00,22.06,22.06,21.97,21.98,25100.0,21.6556,21.6556,21.5672,21.577,25100.0
2010-07-28 09:35:00,22.0,22.06,21.99,22.0,18400.0,21.5967,21.6556,21.5868,21.5967,18400.0
2010-07-28 09:40:00,22.0,22.01,21.9,21.91,22000.0,21.5967,21.6065,21.4985,21.5083,22000.0
2010-07-28 09:45:00,21.91,21.98,21.91,21.93,39600.0,21.5083,21.577,21.5083,21.5279,39600.0
2010-07-28 09:50:00,21.93,21.95,21.81,21.82,24500.0,21.5279,21.5476,21.4101,21.42,24500.0
2010-07-28 09:55:00,21.81,21.89,21.81,21.89,10000.0,21.4101,21.4887,21.4101,21.4887,10000.0
2010-07-28 10:00:00,21.89,21.98,21.89,21.94,27800.0,21.4887,21.577,21.4887,21.5378,27800.0
2010-07-28 10:05:00,21.93,21.93,21.83,21.83,40200.0,21.5279,21.5279,21.4298,21.4298,40200.0
2010-07-28 10:10:00,21.83,21.83,21.79,21.8,24700.0,21.4298,21.4298,21.3905,21.4003,24700.0
2010-07-28 10:15:00,21.8,21.81,21.78,21.79,16000.0,21.4003,21.4101,21.3807,21.3905,16000.0
2010-07-28 10:20:00,21.78,21.79,21.75,21.78,23700.0,21.3807,21.3905,21.3512,21.3807,23700.0
2010-07-28 10:25:00,21.77,21.82,21.76,21.81,22000.0,21.3709,21.42,21.3611,21.4101,22000.0
2010-07-28 10:30:00,21.81,21.81,21.75,21.77,25200.0,21.4101,21.4101,21.3512,21.3709,25200.0
2010-07-28 10:35:00,21.78,21.81,21.78,21.8,32400.0,21.3807,21.4101,21.3807,21.4003,32400.0
2010-07-28 10:40:00,21.8,21.84,21.8,21.83,24500.0,21.4003,21.4396,21.4003,21.4298,24500.0
2010-07-28 10:45:00,21.83,21.84,21.8,21.8,34300.0,21.4298,21.4396,21.4003,21.4003,34300.0
2010-07-28 10:50:00,21.8,21.8,21.74,21.76,15500.0,21.4003,21.4003,21.3414,21.3611,15500.0
2010-07-28 10:55:00,21.76,21.79,21.75,21.78,12100.0,21.3611,21.3905,21.3512,21.3807,12100.0
2010-07-28 11:00:00,21.77,21.78,21.75,21.75,13600.0,21.3709,21.3807,21.3512,21.3512,13600.0
2010-07-28 11:05:00,21.75,21.75,21.73,21.74,17300.0,21.3512,21.3512,21.3316,21.3414,17300.0
2010-07-28 11:10:00,21.74,21.8,21.74,21.8,20200.0,21.3414,21.4003,21.3414,21.4003,20200.0
2010-07-28 11:15:00,21.81,21.81,21.74,21.74,8400.0,21.4101,21.4101,21.3414,21.3414,8400.0
2010-07-28 11:20:00,21.73,21.76,21.73,21.76,15400.0,21.3316,21.3611,21.3316,21.3611,15400.0
2010-07-28 11:25:00,21.76,21.8,21.76,21.78,9800.0,21.3611,21.4003,21.3611,21.3807,9800.0
2010-07-28 11:30:00,21.77,21.78,21.77,21.78,13900.0,21.3709,21.3807,21.3709,21.3807,13900.0
2010-07-28 11:35:00,21.77,21.81,21.77,21.8,14600.0,21.3709,21.4101,21.3709,21.4003,14600.0
2010-07-28 11:40:00,21.79,21.79,21.73,21.74,10600.0,21.3905,21.3905,21.3316,21.3414,10600.0
2010-07-28 11:45:00,21.74,21.77,21.73,21.73,24800.0,21.3414,21.3709,21.3316,21.3316,24800.0
2010-07-28 11:50:00,21.73,21.74,21.72,21.73,15900.0,21.3316,21.3414,21.3218,21.3316,15900.0
2010-07-28 11:55:00,21.73,21.74,21.72,21.72,11800.0,21.3316,21.3414,21.3218,21.3218,11800.0
2010-07-28 12:00:00,21.73,21.74,21.72,21.74,21700.0,21.3316,21.3414,21.3218,21.3414,21700.0
2010-07-28 12:05:00,21.74,21.77,21.74,21.75,13300.0,21.3414,21.3709,21.3414,21.3512,13300.0
2010-07-28 12:10:00,21.75,21.79,21.75,21.78,36200.0,21.3512,21.3905,21.3512,21.3807,36200.0
2010-07-28 12:15:00,21.78,21.81,21.78,21.8,17400.0,21.3807,21.4101,21.3807,21.4003,17400.0
2010-07-28 12:20:00,21.79,21.8,21.78,21.78,16100.0,21.3905,21.4003,21.3807,21.3807,16100.0
2010-07-28 12:25:00,21.79,21.79,21.76,21.76,22000.0,21.3905,21.3905,21.3611,21.3611,22000.0
2010-07-28 12:30:00,21.77,21.78,21.76,21.77,16100.0,21.3709,21.3807,21.3611,21.3709,16100.0
2010-07-28 12:35:00,21.77,21.77,21.74,21.75,8400.0,21.3709,21.3709,21.3414,21.3512,8400.0
2010-07-28 12:40:00,21.75,21.77,21.75,21.77,10200.0,21.3512,21.3709,21.3512,21.3709,10200.0
2010-07-28 12:45:00,21.76,21.78,21.73,21.74,15900.0,21.3611,21.3807,21.3316,21.3414,15900.0
2010-07-28 12:50:00,21.73,21.75,21.72,21.72,42300.0,21.3316,21.3512,21.3218,21.3218,42300.0
2010-07-28 12:55:00,21.72,21.74,21.71,21.74,14100.0,21.3218,21.3414,21.312,21.3414,14100.0
2010-07-28 13:00:00,21.74,21.78,21.74,21.76,42100.0,21.3414,21.3807,21.3414,21.3611,42100.0
2010-07-28 13:05:00,21.77,21.82,21.75,21.82,49400.0,21.3709,21.42,21.3512,21.42,49400.0
2010-07-28 13:10:00,21.83,21.84,21.81,21.83,13000.0,21.4298,21.4396,21.4101,21.4298,13000.0
2010-07-28 13:15:00,21.84,21.84,21.82,21.83,8400.0,21.4396,21.4396,21.42,21.4298,8400.0
2010-07-28 13:20:00,21.82,21.83,21.8,21.82,13600.0,21.42,21.4298,21.4003,21.42,13600.0
2010-07-28 13:25:00,21.81,21.81,21.78,21.78,9500.0,21.4101,21.4101,21.3807,21.3807,9500.0
2010-07-28 13:30:00,21.79,21.81,21.77,21.81,14400.0,21.3905,21.4101,21.3709,21.4101,14400.0
2010-07-28 13:35:00,21.81,21.85,21.81,21.85,9600.0,21.4101,21.4494,21.4101,21.4494,9600.0
2010-07-28 13:40:00,21.84,21.84,21.81,21.82,18000.0,21.4396,21.4396,21.4101,21.42,18000.0
2010-07-28 13:45:00,21.82,21.83,21.8,21.83,10000.0,21.42,21.4298,21.4003,21.4298,10000.0
2010-07-28 13:50:00,21.83,21.86,21.82,21.85,12900.0,21.4298,21.4592,21.42,21.4494,12900.0
2010-07-28 13:55:00,21.85,21.85,21.8,21.8,56000.0,21.4494,21.4494,21.4003,21.4003,56000.0
2010-07-28 14:00:00,21.8,21.83,21.78,21.81,63900.0,21.4003,21.4298,21.3807,21.4101,63900.0
2010-07-28 14:05:00,21.82,21.85,21.82,21.85,13000.0,21.42,21.4494,21.42,21.4494,13000.0
2010-07-28 14:10:00,21.85,21.86,21.83,21.83,13100.0,21.4494,21.4592,21.4298,21.4298,13100.0
2010-07-28 14:15:00,21.83,21.83,21.79,21.8,23500.0,21.4298,21.4298,21.3905,21.4003,23500.0
2010-07-28 14:20:00,21.78,21.78,21.75,21.75,20000.0,21.3807,21.3807,21.3512,21.3512,20000.0
2010-07-28 14:25:00,21.75,21.79,21.74,21.78,15700.0,21.3512,21.3905,21.3414,21.3807,15700.0
2010-07-28 14:30:00,21.78,21.82,21.78,21.81,14800.0,21.3807,21.42,21.3807,21.4101,14800.0
2010-07-28 14:35:00,21.81,21.83,21.81,21.81,13200.0,21.4101,21.4298,21.4101,21.4101,13200.0
2010-07-28 14:40:00,21.8,21.81,21.75,21.75,12900.0,21.4003,21.4101,21.3512,21.3512,12900.0
2010-07-28 14:45:00,21.74,21.75,21.73,21.73,14100.0,21.3414,21.3512,21.3316,21.3316,14100.0
2010-07-28 14:50:00,21.74,21.77,21.74,21.77,13300.0,21.3414,21.3709,21.3414,21.3709,13300.0
2010-07-28 14:55:00,21.77,21.77,21.74,21.74,12300.0,21.3709,21.3709,21.3414,21.3414,12300.0
2010-07-28 15:00:00,21.74,21.75,21.7,21.7,18100.0,21.3414,21.3512,21.3022,21.3022,18100.0
2010-07-28 15:05:00,21.7,21.71,21.67,21.67,25900.0,21.3022,21.312,21.2727,21.2727,25900.0
2010-07-28 15:10:00,21.66,21.67,21.65,21.66,18700.0,21.2629,21.2727,21.2531,21.2629,18700.0
2010-07-28 15:15:00,21.66,21.67,21.64,21.67,18500.0,21.2629,21.2727,21.2433,21.2727,18500.0
2010-07-28 15:20:00,21.67,21.7,21.64,21.7,25000.0,21.2727,21.3022,21.2433,21.3022,25000.0
2010-07-28 15:25:00,21.69,21.72,21.69,21.72,29300.0,21.2923,21.3218,21.2923,21.3218,29300.0
2010-07-28 15:30:00,21.72,21.78,21.71,21.76,39200.0,21.3218,21.3807,21.312,21.3611,39200.0
2010-07-28 15:35:00,21.76,21.77,21.72,21.74,35900.0,21.3611,21.3709,21.3218,21.3414,35900.0
2010-07-28 15:40:00,21.73,21.77,21.73,21.76,26700.0,21.3316,21.3709,21.3316,21.3611,26700.0
2010-07-28 15:45:00,21.77,21.81,21.77,21.78,34000.0,21.3709,21.4101,21.3709,21.3807,34000.0
2010-07-28 15:50:00,21.78,21.79,21.72,21.74,52100.0,21.3807,21.3905,21.3218,21.3414,52100.0
2010-07-28 15:55:00,21.74,21.78,21.73,21.77,106100.0,21.3414,21.3807,21.3316,21.3709,106100.0
2010-07-29 09:30:00,22.05,22.05,21.89,21.98,9100.0,21.6457,21.6457,21.4887,21.577,9100.0
2010-07-29 09:35:00,21.98,22.06,21.97,21.97,22900.0,21.577,21.6556,21.5672,21.5672,22900.0
2010-07-29 09:40:00,22.02,22.04,21.87,21.87,24400.0,21.6163,21.6359,21.469,21.469,24400.0
2010-07-29 09:45:00,21.9,21.93,21.81,21.84,19700.0,21.4985,21.5279,21.4101,21.4396,19700.0
2010-07-29 09:50:00,21.84,21.85,21.77,21.8,12700.0,21.4396,21.4494,21.3709,21.4003,12700.0
2010-07-29 09:55:00,21.79,21.82,21.77,21.82,9300.0,21.3905,21.42,21.3709,21.42,9300.0
2010-07-29 10:00:00,21.82,21.82,21.77,21.77,8200.0,21.42,21.42,21.3709,21.3709,8200.0
2010-07-29 10:05:00,21.78,21.81,21.75,21.8,14200.0,21.3807,21.4101,21.3512,21.4003,14200.0
2010-07-29 10:10:00,21.8,21.85,21.8,21.83,6200.0,21.4003,21.4494,21.4003,21.4298,6200.0
2010-07-29 10:15:00,21.83,21.88,21.83,21.87,9600.0,21.4298,21.4789,21.4298,21.469,9600.0
2010-07-29 10:20:00,21.87,21.91,21.85,21.91,9700.0,21.469,21.5083,21.4494,21.5083,9700.0
2010-07-29 10:25:00,21.9,21.9,21.85,21.86,10500.0,21.4985,21.4985,21.4494,21.4592,10500.0
2010-07-29 10:30:00,21.86,21.86,21.8,21.81,13300.0,21.4592,21.4592,21.4003,21.4101,13300.0
2010-07-29 10:35:00,21.82,21.86,21.81,21.83,12500.0,21.42,21.4592,21.4101,21.4298,12500.0
2010-07-29 10:40:00,21.83,21.83,21.78,21.82,11300.0,21.4298,21.4298,21.3807,21.42,11300.0
2010-07-29 10:45:00,21.81,21.82,21.8,21.81,19500.0,21.4101,21.42,21.4003,21.4101,19500.0
2010-07-29 10:50:00,21.81,21.82,21.8,21.81,16000.0,21.4101,21.42,21.4003,21.4101,16000.0
2010-07-29 10:55:00,21.81,21.84,21.8,21.81,10600.0,21.4101,21.4396,21.4003,21.4101,10600.0
2010-07-29 11:00:00,21.81,21.81,21.75,21.77,17000.0,21.4101,21.4101,21.3512,21.3709,17000.0
2010-07-29 11:05:00,21.76,21.76,21.74,21.75,17500.0,21.3611,21.3611,21.3414,21.3512,17500.0
2010-07-29 11:10:00,21.74,21.77,21.73,21.75,12400.0,21.3414,21.3709,21.3316,21.3512,12400.0
2010-07-29 11:15:00,21.74,21.74,21.64,21.64,12400.0,21.3414,21.3414,21.2433,21.2433,12400.0
2010-07-29 11:20:00,21.62,21.65,21.59,21.64,16500.0,21.2236,21.2531,21.1942,21.2433,16500.0
2010-07-29 11:25:00,21.64,21.64,21.53,21.55,11200.0,21.2433,21.2433,21.1353,21.1549,11200.0
2010-07-29 11:30:00,21.55,21.55,21.49,21.55,31500.0,21.1549,21.1549,21.096,21.1549,31500.0
2010-07-29 11:35:00,21.55,21.56,21.53,21.54,27300.0,21.1549,21.1647,21.1353,21.1451,27300.0
2010-07-29 11:40:00,21.53,21.54,21.5,21.5,47000.0,21.1353,21.1451,21.1058,21.1058,47000.0
2010-07-29 11:45:00,21.5,21.5,21.41,21.44,97400.0,21.1058,21.1058,21.0175,21.0469,97400.0
2010-07-29 11:50:00,21.44,21.47,21.39,21.4,27900.0,21.0469,21.0764,20.9978,21.0077,27900.0
2010-07-29 11:55:00,21.4,21.43,21.38,21.4,30500.0,21.0077,21.0371,20.988,21.0077,30500.0
2010-07-29 12:00:00,21.4,21.41,21.35,21.38,34400.0,21.0077,21.0175,20.9586,20.988,34400.0
2010-07-29 12:05:00,21.38,21.39,21.34,21.37,35600.0,20.988,20.9978,20.9488,20.9782,35600.0
2010-07-29 12:10:00,21.38,21.42,21.38,21.41,21900.0,20.988,21.0273,20.988,21.0175,21900.0
2010-07-29 12:15:00,21.41,21.41,21.4,21.4,33800.0,21.0175,21.0175,21.0077,21.0077,33800.0
2010-07-29 12:20:00,21.4,21.41,21.39,21.4,17800.0,21.0077,21.0175,20.9978,21.0077,17800.0
2010-07-29 12:25:00,21.4,21.41,21.39,21.41,53400.0,21.0077,21.0175,20.9978,21.0175,53400.0
2010-07-29 12:30:00,21.41,21.42,21.38,21.39,27300.0,21.0175,21.0273,20.988,20.9978,27300.0
2010-07-29 12:35:00,21.39,21.42,21.35,21.36,68100.0,20.9978,21.0273,20.9586,20.9684,68100.0
2010-07-29 12:40:00,21.36,21.42,21.34,21.41,108500.0,20.9684,21.0273,20.9488,21.0175,108500.0
2010-07-29 12:45:00,21.4,21.41,21.38,21.4,42700.0,21.0077,21.0175,20.988,21.0077,42700.0
2010-07-29 12:50:00,21.4,21.46,21.39,21.42,41200.0,21.0077,21.0666,20.9978,21.0273,41200.0
2010-07-29 12:55:00,21.42,21.44,21.42,21.44,11700.0,21.0273,21.0469,21.0273,21.0469,11700.0
2010-07-29 13:00:00,21.44,21.49,21.42,21.49,36700.0,21.0469,21.096,21.0273,21.096,36700.0
2010-07-29 13:05:00,21.49,21.5,21.49,21.5,6700.0,21.096,21.1058,21.096,21.1058,6700.0
2010-07-29 13:10:00,21.5,21.51,21.46,21.5,25700.0,21.1058,21.1156,21.0666,21.1058,25700.0
2010-07-29 13:15:00,21.5,21.5,21.49,21.49,20800.0,21.1058,21.1058,21.096,21.096,20800.0
2010-07-29 13:20:00,21.49,21.5,21.44,21.44,10900.0,21.096,21.1058,21.0469,21.0469,10900.0
2010-07-29 13:25:00,21.44,21.5,21.42,21.5,16000.0,21.0469,21.1058,21.0273,21.1058,16000.0
2010-07-29 13:30:00,21.51,21.54,21.5,21.51,15100.0,21.1156,21.1451,21.1058,21.1156,15100.0
2010-07-29 13:35:00,21.5,21.54,21.49,21.54,18000.0,21.1058,21.1451,21.096,21.1451,18000.0
2010-07-29 13:40:00,21.54,21.57,21.53,21.54,18900.0,21.1451,21.1745,21.1353,21.1451,18900.0
2010-07-29 13:45:00,21.53,21.54,21.52,21.53,17600.0,21.1353,21.1451,21.1255,21.1353,17600.0
2010-07-29 13:50:00,21.53,21.54,21.51,21.51,14000.0,21.1353,21.1451,21.1156,21.1156,14000.0
2010-07-29 13:55:00,21.52,21.52,21.5,21.52,6200.0,21.1255,21.1255,21.1058,21.1255,6200.0
2010-07-29 14:00:00,21.52,21.53,21.48,21.48,22900.0,21.1255,21.1353,21.0862,21.0862,22900.0
2010-07-29 14:05:00,21.48,21.5,21.47,21.5,12500.0,21.0862,21.1058,21.0764,21.1058,12500.0
2010-07-29 14:10:00,21.49,21.54,21.48,21.53,25400.0,21.096,21.1451,21.0862,21.1353,25400.0
2010-07-29 14:15:00,21.53,21.54,21.5,21.54,15900.0,21.1353,21.1451,21.1058,21.1451,15900.0
2010-07-29 14:20:00,21.55,21.59,21.55,21.56,21300.0,21.1549,21.1942,21.1549,21.1647,21300.0
2010-07-29 14:25:00,21.56,21.64,21.56,21.64,27700.0,21.1647,21.2433,21.1647,21.2433,27700.0
2010-07-29 14:30:00,21.63,21.65,21.6,21.6,13200.0,21.2334,21.2531,21.204,21.204,13200.0
2010-07-29 14:35:00,21.6,21.68,21.59,21.68,16400.0,21.204,21.2825,21.1942,21.2825,16400.0
2010-07-29 14:40:00,21.68,21.71,21.65,21.65,15100.0,21.2825,21.312,21.2531,21.2531,15100.0
2010-07-29 14:45:00,21.65,21.72,21.65,21.72,21200.0,21.2531,21.3218,21.2531,21.3218,21200.0
2010-07-29 14:50:00,21.72,21.74,21.68,21.68,17800.0,21.3218,21.3414,21.2825,21.2825,17800.0
2010-07-29 14:55:00,21.68,21.68,21.64,21.68,16000.0,21.2825,21.2825,21.2433,21.2825,16000.0
2010-07-29 15:00:00,21.68,21.68,21.63,21.64,22800.0,21.2825,21.2825,21.2334,21.2433,22800.0
2010-07-29 15:05:00,21.65,21.67,21.63,21.64,23400.0,21.2531,21.2727,21.2334,21.2433,23400.0
2010-07-29 15:10:00,21.65,21.71,21.64,21.7,38000.0,21.2531,21.312,21.2433,21.3022,38000.0
2010-07-29 15:15:00,21.71,21.74,21.69,21.7,26900.0,21.312,21.3414,21.2923,21.3022,26900.0
2010-07-29 15:20:00,21.7,21.74,21.69,21.74,34800.0,21.3022,21.3414,21.2923,21.3414,34800.0
2010-07-29 15:25:00,21.73,21.75,21.72,21.74,25400.0,21.3316,21.3512,21.3218,21.3414,25400.0
2010-07-29 15:30:00,21.73,21.73,21.68,21.71,60900.0,21.3316,21.3316,21.2825,21.312,60900.0
2010-07-29 15:35:00,21.72,21.75,21.71,21.73,51800.0,21.3218,21.3512,21.312,21.3316,51800.0
2010-07-29 15:40:00,21.74,21.74,21.7,21.71,56900.0,21.3414,21.3414,21.3022,21.312,56900.0
2010-07-29 15:45:00,21.7,21.7,21.63,21.66,83300.0,21.3022,21.3022,21.2334,21.2629,83300.0
2010-07-29 15:50:00,21.66,21.67,21.64,21.66,45800.0,21.2629,21.2727,21.2433,21.2629,45800.0
2010-07-29 15:55:00,21.66,21.68,21.63,21.64,76300.0,21.2629,21.2825,21.2334,21.2433,76300.0
2010-07-30 09:30:00,21.47,21.48,21.25,21.31,29300.0,21.0764,21.0862,20.8604,20.9193,29300.0
2010-07-30 09:35:00,21.3,21.33,21.25,21.29,23800.0,20.9095,20.9389,20.8604,20.8997,23800.0
2010-07-30 09:40:00,21.29,21.47,21.28,21.42,17100.0,20.8997,21.0764,20.8899,21.0273,17100.0
2010-07-30 09:45:00,21.47,21.47,21.33,21.33,18000.0,21.0764,21.0764,20.9389,20.9389,18000.0
2010-07-30 09:50:00,21.33,21.36,21.29,21.35,13200.0,20.9389,20.9684,20.8997,20.9586,13200.0
2010-07-30 09:55:00,21.36,21.46,21.33,21.4,22800.0,20.9684,21.0666,20.9389,21.0077,22800.0
2010-07-30 10:00:00,21.41,21.58,21.4,21.56,14900.0,21.0175,21.1844,21.0077,21.1647,14900.0
2010-07-30 10:05:00,21.58,21.63,21.57,21.58,23400.0,21.1844,21.2334,21.1745,21.1844,23400.0
2010-07-30 10:10:00,21.58,21.58,21.54,21.57,16400.0,21.1844,21.1844,21.1451,21.1745,16400.0
2010-07-30 10:15:00,21.57,21.62,21.56,21.6,33800.0,21.1745,21.2236,21.1647,21.204,33800.0
2010-07-30 10:20:00,21.6,21.69,21.6,21.65,45400.0,21.204,21.2923,21.204,21.2531,45400.0
2010-07-30 10:25:00,21.64,21.7,21.63,21.7,19300.0,21.2433,21.3022,21.2334,21.3022,19300.0
2010-07-30 10:30:00,21.7,21.77,21.7,21.75,30500.0,21.3022,21.3709,21.3022,21.3512,30500.0
2010-07-30 10:35:00,21.75,21.83,21.75,21.81,27200.0,21.3512,21.4298,21.3512,21.4101,27200.0
2010-07-30 10:40:00,21.82,21.92,21.81,21.87,66400.0,21.42,21.5181,21.4101,21.469,66400.0
2010-07-30 10:45:00,21.88,21.91,21.84,21.84,24700.0,21.4789,21.5083,21.4396,21.4396,24700.0
2010-07-30 10:50:00,21.84,21.84,21.77,21.78,14500.0,21.4396,21.4396,21.3709,21.3807,14500.0
2010-07-30 10:55:00,21.78,21.88,21.78,21.87,16500.0,21.3807,21.4789,21.3807,21.469,16500.0
2010-07-30 11:00:00,21.86,21.9,21.86,21.89,28000.0,21.4592,21.4985,21.4592,21.4887,28000.0
2010-07-30 11:05:00,21.9,21.93,21.89,21.9,19400.0,21.4985,21.5279,21.4887,21.4985,19400.0
2010-07-30 11:10:00,21.9,21.9,21.84,21.86,60100.0,21.4985,21.4985,21.4396,21.4592,60100.0
2010-07-30 11:15:00,21.85,21.85,21.83,21.83,12700.0,21.4494,21.4494,21.4298,21.4298,12700.0
2010-07-30 11:20:00,21.84,21.85,21.76,21.77,46400.0,21.4396,21.4494,21.3611,21.3709,46400.0
2010-07-30 11:25:00,21.77,21.79,21.76,21.78,9900.0,21.3709,21.3905,21.3611,21.3807,9900.0
2010-07-30 11:30:00,21.79,21.8,21.79,21.79,16700.0,21.3905,21.4003,21.3905,21.3905,16700.0
2010-07-30 11:35:00,21.8,21.8,21.79,21.8,35100.0,21.4003,21.4003,21.3905,21.4003,35100.0
2010-07-30 11:40:00,21.8,21.8,21.77,21.8,25700.0,21.4003,21.4003,21.3709,21.4003,25700.0
2010-07-30 11:45:00,21.79,21.8,21.78,21.79,39200.0,21.3905,21.4003,21.3807,21.3905,39200.0
2010-07-30 11:50:00,21.8,21.83,21.78,21.8,31400.0,21.4003,21.4298,21.3807,21.4003,31400.0
2010-07-30 11:55:00,21.78,21.78,21.76,21.76,10600.0,21.3807,21.3807,21.3611,21.3611,10600.0
2010-07-30 12:00:00,21.77,21.81,21.76,21.76,39900.0,21.3709,21.4101,21.3611,21.3611,39900.0
2010-07-30 12:05:00,21.77,21.8,21.76,21.8,16800.0,21.3709,21.4003,21.3611,21.4003,16800.0
2010-07-30 12:10:00,21.79,21.8,21.72,21.77,16900.0,21.3905,21.4003,21.3218,21.3709,16900.0
2010-07-30 12:15:00,21.78,21.78,21.72,21.73,29000.0,21.3807,21.3807,21.3218,21.3316,29000.0
2010-07-30 12:20:00,21.72,21.75,21.72,21.75,13600.0,21.3218,21.3512,21.3218,21.3512,13600.0
2010-07-30 12:25:00,21.75,21.75,21.74,21.75,21600.0,21.3512,21.3512,21.3414,21.3512,21600.0
2010-07-30 12:30:00,21.74,21.75,21.7,21.72,17600.0,21.3414,21.3512,21.3022,21.3218,17600.0
2010-07-30 12:35:00,21.72,21.74,21.71,21.74,10200.0,21.3218,21.3414,21.312,21.3414,10200.0
2010-07-30 12:40:00,21.72,21.76,21.72,21.74,20700.0,21.3218,21.3611,21.3218,21.3414,20700.0
2010-07-30 12:45:00,21.73,21.75,21.73,21.75,17600.0,21.3316,21.3512,21.3316,21.3512,17600.0
2010-07-30 12:50:00,21.74,21.75,21.72,21.73,13000.0,21.3414,21.3512,21.3218,21.3316,13000.0
2010-07-30 12:55:00,21.73,21.75,21.73,21.75,10200.0,21.3316,21.3512,21.3316,21.3512,10200.0
2010-07-30 13:00:00,21.75,21.78,21.74,21.78,9400.0,21.3512,21.3807,21.3414,21.3807,9400.0
2010-07-30 13:05:00,21.78,21.8,21.78,21.8,11000.0,21.3807,21.4003,21.3807,21.4003,11000.0
2010-07-30 13:10:00,21.8,21.8,21.75,21.76,16900.0,21.4003,21.4003,21.3512,21.3611,16900.0
2010-07-30 13:15:00,21.75,21.77,21.66,21.66,28200.0,21.3512,21.3709,21.2629,21.2629,28200.0
2010-07-30 13:20:00,21.66,21.69,21.66,21.68,24000.0,21.2629,21.2923,21.2629,21.2825,24000.0
2010-07-30 13:25:00,21.68,21.7,21.66,21.67,14400.0,21.2825,21.3022,21.2629,21.2727,14400.0
2010-07-30 13:30:00,21.67,21.67,21.62,21.62,29900.0,21.2727,21.2727,21.2236,21.2236,29900.0
2010-07-30 13:35:00,21.61,21.61,21.55,21.55,42800.0,21.2138,21.2138,21.1549,21.1549,42800.0
2010-07-30 13:40:00,21.56,21.58,21.54,21.55,44700.0,21.1647,21.1844,21.1451,21.1549,44700.0
2010-07-30 13:45:00,21.55,21.55,21.51,21.51,39400.0,21.1549,21.1549,21.1156,21.1156,39400.0
2010-07-30 13:50:00,21.52,21.52,21.49,21.49,11300.0,21.1255,21.1255,21.096,21.096,11300.0
2010-07-30 13:55:00,21.5,21.5,21.4,21.42,52500.0,21.1058,21.1058,21.0077,21.0273,52500.0
2010-07-30 14:00:00,21.42,21.47,21.41,21.44,29700.0,21.0273,21.0764,21.0175,21.0469,29700.0
2010-07-30 14:05:00,21.45,21.47,21.44,21.46,13700.0,21.0567,21.0764,21.0469,21.0666,13700.0
2010-07-30 14:10:00,21.47,21.5,21.46,21.49,49800.0,21.0764,21.1058,21.0666,21.096,49800.0
2010-07-30 14:15:00,21.49,21.51,21.48,21.5,52300.0,21.096,21.1156,21.0862,21.1058,52300.0
2010-07-30 14:20:00,21.51,21.55,21.5,21.5,45300.0,21.1156,21.1549,21.1058,21.1058,45300.0
2010-07-30 14:25:00,21.51,21.57,21.5,21.57,28000.0,21.1156,21.1745,21.1058,21.1745,28000.0
2010-07-30 14:30:00,21.56,21.57,21.55,21.57,20800.0,21.1647,21.1745,21.1549,21.1745,20800.0
2010-07-30 14:35:00,21.57,21.57,21.55,21.56,10000.0,21.1745,21.1745,21.1549,21.1647,10000.0
2010-07-30 14:40:00,21.55,21.56,21.51,21.52,74200.0,21.1549,21.1647,21.1156,21.1255,74200.0
2010-07-30 14:45:00,21.53,21.53,21.42,21.46,68900.0,21.1353,21.1353,21.0273,21.0666,68900.0
2010-07-30 14:50:00,21.45,21.46,21.41,21.42,81200.0,21.0567,21.0666,21.0175,21.0273,81200.0
2010-07-30 14:55:00,21.42,21.42,21.38,21.4,55400.0,21.0273,21.0273,20.988,21.0077,55400.0
2010-07-30 15:00:00,21.4,21.42,21.39,21.4,71600.0,21.0077,21.0273,20.9978,21.0077,71600.0
2010-07-30 15:05:00,21.39,21.4,21.33,21.4,68400.0,20.9978,21.0077,20.9389,21.0077,68400.0
2010-07-30 15:10:00,21.4,21.48,21.4,21.48,13600.0,21.0077,21.0862,21.0077,21.0862,13600.0
2010-07-30 15:15:00,21.48,21.52,21.48,21.5,40800.0,21.0862,21.1255,21.0862,21.1058,40800.0
2010-07-30 15:20:00,21.51,21.6,21.5,21.59,47800.0,21.1156,21.204,21.1058,21.1942,47800.0
2010-07-30 15:25:00,21.59,21.62,21.55,21.57,51000.0,21.1942,21.2236,21.1549,21.1745,51000.0
2010-07-30 15:30:00,21.58,21.61,21.56,21.61,61100.0,21.1844,21.2138,21.1647,21.2138,61100.0
2010-07-30 15:35:00,21.61,21.63,21.54,21.56,61300.0,21.2138,21.2334,21.1451,21.1647,61300.0
2010-07-30 15:40:00,21.55,21.61,21.55,21.61,28500.0,21.1549,21.2138,21.1549,21.2138,28500.0
2010-07-30 15:45:00,21.61,21.61,21.54,21.54,100900.0,21.2138,21.2138,21.1451,21.1451,100900.0
2010-07-30 15:50:00,21.55,21.56,21.51,21.53,98200.0,21.1549,21.1647,21.1156,21.1353,98200.0
2010-07-30 15:55:00,21.52,21.53,21.49,21.5,128900.0,21.1255,21.1353,21.096,21.1058,128900.0
2010-08-02 09:30:00,21.75,21.89,21.74,21.85,22700.0,21.3512,21.4887,21.3414,21.4494,22700.0
2010-08-02 09:35:00,21.83,21.83,21.76,21.8,17800.0,21.4298,21.4298,21.3611,21.4003,17800.0
2010-08-02 09:40:00,21.8,21.8,21.73,21.75,26000.0,21.4003,21.4003,21.3316,21.3512,26000.0
2010-08-02 09:45:00,21.75,21.79,21.75,21.78,12500.0,21.3512,21.3905,21.3512,21.3807,12500.0
2010-08-02 09:50:00,21.79,21.8,21.74,21.75,19800.0,21.3905,21.4003,21.3414,21.3512,19800.0
2010-08-02 09:55:00,21.75,21.75,21.63,21.7,40000.0,21.3512,21.3512,21.2334,21.3022,40000.0
2010-08-02 10:00:00,21.69,21.89,21.69,21.88,68300.0,21.2923,21.4887,21.2923,21.4789,68300.0
2010-08-02 10:05:00,21.89,21.95,21.87,21.89,19400.0,21.4887,21.5476,21.469,21.4887,19400.0
2010-08-02 10:10:00,21.88,22.01,21.88,22.01,13500.0,21.4789,21.6065,21.4789,21.6065,13500.0
2010-08-02 10:15:00,22.01,22.01,21.97,21.99,38000.0,21.6065,21.6065,21.5672,21.5868,38000.0
2010-08-02 10:20:00,21.98,21.98,21.95,21.95,21400.0,21.577,21.577,21.5476,21.5476,21400.0
2010-08-02 10:25:00,21.95,21.97,21.94,21.96,16100.0,21.5476,21.5672,21.5378,21.5574,16100.0
2010-08-02 10:30:00,21.97,21.97,21.92,21.93,19400.0,21.5672,21.5672,21.5181,21.5279,19400.0
2010-08-02 10:35:00,21.94,22.0,21.94,21.99,17300.0,21.5378,21.5967,21.5378,21.5868,17300.0
2010-08-02 10:40:00,21.98,21.99,21.92,21.94,48300.0,21.577,21.5868,21.5181,21.5378,48300.0
2010-08-02 10:45:00,21.94,21.94,21.86,21.86,28900.0,21.5378,21.5378,21.4592,21.4592,28900.0
2010-08-02 10:50:00,21.86,21.89,21.86,21.89,12400.0,21.4592,21.4887,21.4592,21.4887,12400.0
2010-08-02 10:55:00,21.89,21.91,21.89,21.9,5500.0,21.4887,21.5083,21.4887,21.4985,5500.0
2010-08-02 11:00:00,21.91,21.91,21.87,21.91,31400.0,21.5083,21.5083,21.469,21.5083,31400.0
2010-08-02 11:05:00,21.91,21.92,21.89,21.9,29200.0,21.5083,21.5181,21.4887,21.4985,29200.0
2010-08-02 11:10:00,21.91,21.91,21.84,21.85,14400.0,21.5083,21.5083,21.4396,21.4494,14400.0
2010-08-02 11:15:00,21.86,21.88,21.85,21.87,16700.0,21.4592,21.4789,21.4494,21.469,16700.0
2010-08-02 11:20:00,21.86,21.86,21.85,21.86,3300.0,21.4592,21.4592,21.4494,21.4592,3300.0
2010-08-02 11:25:00,21.85,21.88,21.85,21.86,15500.0,21.4494,21.4789,21.4494,21.4592,15500.0
2010-08-02 11:30:00,21.86,21.88,21.85,21.88,21200.0,21.4592,21.4789,21.4494,21.4789,21200.0
2010-08-02 11:35:00,21.88,21.88,21.8,21.82,40500.0,21.4789,21.4789,21.4003,21.42,40500.0
2010-08-02 11:40:00,21.82,21.84,21.78,21.84,34700.0,21.42,21.4396,21.3807,21.4396,34700.0
2010-08-02 11:45:00,21.84,21.85,21.81,21.83,46700.0,21.4396,21.4494,21.4101,21.4298,46700.0
2010-08-02 11:50:00,21.82,21.83,21.79,21.79,21200.0,21.42,21.4298,21.3905,21.3905,21200.0
2010-08-02 11:55:00,21.79,21.8,21.77,21.79,38300.0,21.3905,21.4003,21.3709,21.3905,38300.0
2010-08-02 12:00:00,21.79,21.8,21.77,21.78,46500.0,21.3905,21.4003,21.3709,21.3807,46500.0
2010-08-02 12:05:00,21.77,21.78,21.76,21.77,5500.0,21.3709,21.3807,21.3611,21.3709,5500.0
2010-08-02 12:10:00,21.78,21.81,21.77,21.8,22900.0,21.3807,21.4101,21.3709,21.4003,22900.0
2010-08-02 12:15:00,21.81,21.84,21.8,21.84,15300.0,21.4101,21.4396,21.4003,21.4396,15300.0
2010-08-02 12:20:00,21.83,21.85,21.82,21.83,11400.0,21.4298,21.4494,21.42,21.4298,11400.0
2010-08-02 12:25:00,21.83,21.83,21.82,21.83,6200.0,21.4298,21.4298,21.42,21.4298,6200.0
2010-08-02 12:30:00,21.82,21.89,21.82,21.89,18900.0,21.42,21.4887,21.42,21.4887,18900.0
2010-08-02 12:35:00,21.89,21.89,21.87,21.87,12400.0,21.4887,21.4887,21.469,21.469,12400.0
2010-08-02 12:40:00,21.88,21.89,21.87,21.89,7800.0,21.4789,21.4887,21.469,21.4887,7800.0
2010-08-02 12:45:00,21.88,21.89,21.87,21.87,15700.0,21.4789,21.4887,21.469,21.469,15700.0
2010-08-02 12:50:00,21.86,21.92,21.84,21.92,18000.0,21.4592,21.5181,21.4396,21.5181,18000.0
2010-08-02 12:55:00,21.93,21.95,21.91,21.91,11200.0,21.5279,21.5476,21.5083,21.5083,11200.0
2010-08-02 13:00:00,21.92,21.94,21.91,21.91,9800.0,21.5181,21.5378,21.5083,21.5083,9800.0
2010-08-02 13:05:00,21.91,21.92,21.91,21.91,3600.0,21.5083,21.5181,21.5083,21.5083,3600.0
2010-08-02 13:10:00,21.92,21.95,21.91,21.92,11400.0,21.5181,21.5476,21.5083,21.5181,11400.0
2010-08-02 13:15:00,21.93,21.93,21.92,21.93,6300.0,21.5279,21.5279,21.5181,21.5279,6300.0
2010-08-02 13:20:00,21.93,21.97,21.93,21.94,14600.0,21.5279,21.5672,21.5279,21.5378,14600.0
2010-08-02 13:25:00,21.94,21.95,21.94,21.95,4600.0,21.5378,21.5476,21.5378,21.5476,4600.0
2010-08-02 13:30:00,21.95,21.95,21.91,21.95,16600.0,21.5476,21.5476,21.5083,21.5476,16600.0
2010-08-02 13:35:00,21.95,21.98,21.94,21.98,30700.0,21.5476,21.577,21.5378,21.577,30700.0
2010-08-02 13:40:00,21.99,22.0,21.98,21.99,21800.0,21.5868,21.5967,21.577,21.5868,21800.0
2010-08-02 13:45:00,22.0,22.0,21.99,22.0,6900.0,21.5967,21.5967,21.5868,21.5967,6900.0
2010-08-02 13:50:00,22.0,22.02,21.99,22.01,22400.0,21.5967,21.6163,21.5868,21.6065,22400.0
2010-08-02 13:55:00,22.02,22.02,22.01,22.02,7800.0,21.6163,21.6163,21.6065,21.6163,7800.0
2010-08-02 14:00:00,22.02,22.02,22.0,22.0,14900.0,21.6163,21.6163,21.5967,21.5967,14900.0
2010-08-02 14:05:00,22.0,22.01,21.99,22.0,13500.0,21.5967,21.6065,21.5868,21.5967,13500.0
2010-08-02 14:10:00,21.99,22.05,21.99,22.05,21200.0,21.5868,21.6457,21.5868,21.6457,21200.0
2010-08-02 14:15:00,22.05,22.06,22.01,22.01,35400.0,21.6457,21.6556,21.6065,21.6065,35400.0
2010-08-02 14:20:00,22.01,22.02,21.99,22.01,35500.0,21.6065,21.6163,21.5868,21.6065,35500.0
2010-08-02 14:25:00,22.0,22.01,21.97,21.98,22000.0,21.5967,21.6065,21.5672,21.577,22000.0
2010-08-02 14:30:00,21.98,22.01,21.97,22.01,38900.0,21.577,21.6065,21.5672,21.6065,38900.0
2010-08-02 14:35:00,22.01,22.02,21.98,21.98,42900.0,21.6065,21.6163,21.577,21.577,42900.0
2010-08-02 14:40:00,21.98,21.99,21.96,21.99,40000.0,21.577,21.5868,21.5574,21.5868,40000.0
2010-08-02 14:45:00,21.99,22.0,21.91,21.92,76400.0,21.5868,21.5967,21.5083,21.5181,76400.0
2010-08-02 14:50:00,21.92,21.95,21.9,21.91,47000.0,21.5181,21.5476,21.4985,21.5083,47000.0
2010-08-02 14:55:00,21.9,21.91,21.82,21.83,107700.0,21.4985,21.5083,21.42,21.4298,107700.0
2010-08-02 15:00:00,21.83,21.84,21.81,21.81,59900.0,21.4298,21.4396,21.4101,21.4101,59900.0
2010-08-02 15:05:00,21.81,21.81,21.78,21.8,67400.0,21.4101,21.4101,21.3807,21.4003,67400.0
2010-08-02 15:10:00,21.8,21.8,21.76,21.76,72600.0,21.4003,21.4003,21.3611,21.3611,72600.0
2010-08-02 15:15:00,21.77,21.8,21.77,21.8,31000.0,21.3709,21.4003,21.3709,21.4003,31000.0
2010-08-02 15:20:00,21.8,21.82,21.77,21.8,96300.0,21.4003,21.42,21.3709,21.4003,96300.0
2010-08-02 15:25:00,21.8,21.82,21.8,21.82,28100.0,21.4003,21.42,21.4003,21.42,28100.0
2010-08-02 15:30:00,21.82,21.83,21.82,21.83,48200.0,21.42,21.4298,21.42,21.4298,48200.0
2010-08-02 15:35:00,21.83,21.83,21.78,21.78,77000.0,21.4298,21.4298,21.3807,21.3807,77000.0
2010-08-02 15:40:00,21.78,21.78,21.75,21.78,76600.0,21.3807,21.3807,21.3512,21.3807,76600.0
2010-08-02 15:45:00,21.78,21.79,21.76,21.76,98300.0,21.3807,21.3905,21.3611,21.3611,98300.0
2010-08-02 15:50:00,21.77,21.77,21.74,21.74,88000.0,21.3709,21.3709,21.3414,21.3414,88000.0
2010-08-02 15:55:00,21.75,21.76,21.74,21.75,119800.0,21.3512,21.3611,21.3414,21.3512,119800.0
2010-08-03 09:30:00,21.73,21.8,21.66,21.68,12500.0,21.3316,21.4003,21.2629,21.2825,12500.0
2010-08-03 09:35:00,21.69,21.72,21.55,21.7,17400.0,21.2923,21.3218,21.1549,21.3022,17400.0
2010-08-03 09:40:00,21.7,21.79,21.62,21.7,24700.0,21.3022,21.3905,21.2236,21.3022,24700.0
2010-08-03 09:45:00,21.68,21.68,21.58,21.58,15600.0,21.2825,21.2825,21.1844,21.1844,15600.0
2010-08-03 09:50:00,21.58,21.6,21.48,21.48,19700.0,21.1844,21.204,21.0862,21.0862,19700.0
2010-08-03 09:55:00,21.48,21.5,21.45,21.48,27500.0,21.0862,21.1058,21.0567,21.0862,27500.0
2010-08-03 10:00:00,21.47,21.47,21.34,21.43,32700.0,21.0764,21.0764,20.9488,21.0371,32700.0
2010-08-03 10:05:00,21.42,21.51,21.42,21.5,17300.0,21.0273,21.1156,21.0273,21.1058,17300.0
2010-08-03 10:10:00,21.5,21.5,21.43,21.45,12000.0,21.1058,21.1058,21.0371,21.0567,12000.0
2010-08-03 10:15:00,21.45,21.51,21.44,21.49,18800.0,21.0567,21.1156,21.0469,21.096,18800.0
2010-08-03 10:20:00,21.49,21.52,21.49,21.52,8600.0,21.096,21.1255,21.096,21.1255,8600.0
2010-08-03 10:25:00,21.52,21.54,21.51,21.52,22500.0,21.1255,21.1451,21.1156,21.1255,22500.0
2010-08-03 10:30:00,21.52,21.53,21.49,21.51,25200.0,21.1255,21.1353,21.096,21.1156,25200.0
2010-08-03 10:35:00,21.52,21.53,21.35,21.36,65300.0,21.1255,21.1353,20.9586,20.9684,65300.0
2010-08-03 10:40:00,21.36,21.4,21.31,21.38,83800.0,20.9684,21.0077,20.9193,20.988,83800.0
2010-08-03 10:45:00,21.37,21.39,21.36,21.37,44400.0,20.9782,20.9978,20.9684,20.9782,44400.0
2010-08-03 10:50:00,21.37,21.37,21.31,21.31,29200.0,20.9782,20.9782,20.9193,20.9193,29200.0
2010-08-03 10:55:00,21.31,21.36,21.3,21.35,54000.0,20.9193,20.9684,20.9095,20.9586,54000.0
2010-08-03 11:00:00,21.35,21.35,21.3,21.3,33800.0,20.9586,20.9586,20.9095,20.9095,33800.0
2010-08-03 11:05:00,21.31,21.31,21.23,21.23,50000.0,20.9193,20.9193,20.8408,20.8408,50000.0
2010-08-03 11:10:00,21.23,21.31,21.21,21.3,41500.0,20.8408,20.9193,20.8211,20.9095,41500.0
2010-08-03 11:15:00,21.3,21.31,21.29,21.31,37100.0,20.9095,20.9193,20.8997,20.9193,37100.0
2010-08-03 11:20:00,21.31,21.37,21.3,21.37,42900.0,20.9193,20.9782,20.9095,20.9782,42900.0
2010-08-03 11:25:00,21.37,21.37,21.36,21.36,12900.0,20.9782,20.9782,20.9684,20.9684,12900.0
2010-08-03 11:30:00,21.37,21.42,21.36,21.42,30200.0,20.9782,21.0273,20.9684,21.0273,30200.0
2010-08-03 11:35:00,21.41,21.43,21.4,21.43,37700.0,21.0175,21.0371,21.0077,21.0371,37700.0
2010-08-03 11:40:00,21.43,21.49,21.43,21.43,19200.0,21.0371,21.096,21.0371,21.0371,19200.0
2010-08-03 11:45:00,21.43,21.43,21.34,21.35,39700.0,21.0371,21.0371,20.9488,20.9586,39700.0
2010-08-03 11:50:00,21.35,21.38,21.35,21.36,16500.0,20.9586,20.988,20.9586,20.9684,16500.0
2010-08-03 11:55:00,21.36,21.36,21.31,21.33,19600.0,20.9684,20.9684,20.9193,20.9389,19600.0
2010-08-03 12:00:00,21.34,21.35,21.31,21.32,40600.0,20.9488,20.9586,20.9193,20.9291,40600.0
2010-08-03 12:05:00,21.32,21.34,21.29,21.29,72600.0,20.9291,20.9488,20.8997,20.8997,72600.0
2010-08-03 12:10:00,21.3,21.3,21.29,21.3,14500.0,20.9095,20.9095,20.8997,20.9095,14500.0
2010-08-03 12:15:00,21.3,21.32,21.28,21.32,34500.0,20.9095,20.9291,20.8899,20.9291,34500.0
2010-08-03 12:20:00,21.31,21.36,21.31,21.35,25400.0,20.9193,20.9684,20.9193,20.9586,25400.0
2010-08-03 12:25:00,21.35,21.35,21.26,21.28,35000.0,20.9586,20.9586,20.8702,20.8899,35000.0
2010-08-03 12:30:00,21.29,21.35,21.29,21.34,15900.0,20.8997,20.9586,20.8997,20.9488,15900.0
2010-08-03 12:35:00,21.34,21.36,21.33,21.34,26900.0,20.9488,20.9684,20.9389,20.9488,26900.0
2010-08-03 12:40:00,21.34,21.36,21.33,21.35,12000.0,20.9488,20.9684,20.9389,20.9586,12000.0
2010-08-03 12:45:00,21.35,21.36,21.35,21.35,4600.0,20.9586,20.9684,20.9586,20.9586,4600.0
2010-08-03 12:50:00,21.35,21.36,21.35,21.36,5300.0,20.9586,20.9684,20.9586,20.9684,5300.0
2010-08-03 12:55:00,21.35,21.38,21.35,21.36,21100.0,20.9586,20.988,20.9586,20.9684,21100.0
2010-08-03 13:00:00,21.37,21.37,21.31,21.34,16700.0,20.9782,20.9782,20.9193,20.9488,16700.0
2010-08-03 13:05:00,21.34,21.34,21.3,21.32,17200.0,20.9488,20.9488,20.9095,20.9291,17200.0
2010-08-03 13:10:00,21.3,21.34,21.3,21.34,15500.0,20.9095,20.9488,20.9095,20.9488,15500.0
2010-08-03 13:15:00,21.34,21.34,21.32,21.32,11100.0,20.9488,20.9488,20.9291,20.9291,11100.0
2010-08-03 13:20:00,21.33,21.33,21.31,21.32,12900.0,20.9389,20.9389,20.9193,20.9291,12900.0
2010-08-03 13:25:00,21.33,21.34,21.29,21.29,18300.0,20.9389,20.9488,20.8997,20.8997,18300.0
2010-08-03 13:30:00,21.29,21.3,21.29,21.3,14700.0,20.8997,20.9095,20.8997,20.9095,14700.0
2010-08-03 13:35:00,21.29,21.3,21.29,21.3,13100.0,20.8997,20.9095,20.8997,20.9095,13100.0
2010-08-03 13:40:00,21.3,21.35,21.3,21.35,15300.0,20.9095,20.9586,20.9095,20.9586,15300.0
2010-08-03 13:45:00,21.35,21.38,21.35,21.36,21000.0,20.9586,20.988,20.9586,20.9684,21000.0
2010-08-03 13:50:00,21.36,21.42,21.36,21.42,15600.0,20.9684,21.0273,20.9684,21.0273,15600.0
2010-08-03 13:55:00,21.42,21.42,21.4,21.41,16800.0,21.0273,21.0273,21.0077,21.0175,16800.0
2010-08-03 14:00:00,21.41,21.42,21.4,21.42,12200.0,21.0175,21.0273,21.0077,21.0273,12200.0
2010-08-03 14:05:00,21.41,21.49,21.41,21.49,15200.0,21.0175,21.096,21.0175,21.096,15200.0
2010-08-03 14:10:00,21.49,21.52,21.48,21.52,13900.0,21.096,21.1255,21.0862,21.1255,13900.0
2010-08-03 14:15:00,21.52,21.61,21.51,21.61,45000.0,21.1255,21.2138,21.1156,21.2138,45000.0
2010-08-03 14:20:00,21.6,21.62,21.58,21.58,70800.0,21.204,21.2236,21.1844,21.1844,70800.0
2010-08-03 14:25:00,21.58,21.58,21.56,21.57,12700.0,21.1844,21.1844,21.1647,21.1745,12700.0
2010-08-03 14:30:00,21.57,21.6,21.57,21.6,13700.0,21.1745,21.204,21.1745,21.204,13700.0
2010-08-03 14:35:00,21.6,21.6,21.58,21.58,24600.0,21.204,21.204,21.1844,21.1844,24600.0
2010-08-03 14:40:00,21.58,21.61,21.58,21.6,22900.0,21.1844,21.2138,21.1844,21.204,22900.0
2010-08-03 14:45:00,21.6,21.65,21.6,21.65,25900.0,21.204,21.2531,21.204,21.2531,25900.0
2010-08-03 14:50:00,21.65,21.65,21.64,21.64,20100.0,21.2531,21.2531,21.2433,21.2433,20100.0
2010-08-03 14:55:00,21.64,21.65,21.63,21.65,24700.0,21.2433,21.2531,21.2334,21.2531,24700.0
2010-08-03 15:00:00,21.64,21.64,21.61,21.61,26600.0,21.2433,21.2433,21.2138,21.2138,26600.0
2010-08-03 15:05:00,21.62,21.65,21.61,21.63,21100.0,21.2236,21.2531,21.2138,21.2334,21100.0
2010-08-03 15:10:00,21.64,21.66,21.63,21.66,23500.0,21.2433,21.2629,21.2334,21.2629,23500.0
2010-08-03 15:15:00,21.65,21.66,21.65,21.65,13900.0,21.2531,21.2629,21.2531,21.2531,13900.0
2010-08-03 15:20:00,21.65,21.66,21.6,21.6,43300.0,21.2531,21.2629,21.204,21.204,43300.0
2010-08-03 15:25:00,21.61,21.61,21.57,21.58,20000.0,21.2138,21.2138,21.1745,21.1844,20000.0
2010-08-03 15:30:00,21.58,21.58,21.53,21.53,61500.0,21.1844,21.1844,21.1353,21.1353,61500.0
2010-08-03 15:35:00,21.53,21.54,21.5,21.5,55700.0,21.1353,21.1451,21.1058,21.1058,55700.0
2010-08-03 15:40:00,21.5,21.5,21.39,21.48,153900.0,21.1058,21.1058,20.9978,21.0862,153900.0
2010-08-03 15:45:00,21.48,21.49,21.44,21.45,84100.0,21.0862,21.096,21.0469,21.0567,84100.0
2010-08-03 15:50:00,21.45,21.45,21.43,21.43,81800.0,21.0567,21.0567,21.0371,21.0371,81800.0
2010-08-03 15:55:00,21.43,21.47,21.41,21.46,234200.0,21.0371,21.0764,21.0175,21.0666,234200.0
2010-08-04 09:30:00,20.33,20.52,19.41,20.3,589200.0,19.9573,20.1438,19.0541,19.9278,589200.0
2010-08-04 09:35:00,20.3,20.89,20.23,20.58,523700.0,19.9278,20.507,19.8591,20.2027,523700.0
2010-08-04 09:40:00,20.58,20.68,20.36,20.43,266700.0,20.2027,20.3009,19.9867,20.0554,266700.0
2010-08-04 09:45:00,20.43,20.5,20.29,20.36,227800.0,20.0554,20.1242,19.918,19.9867,227800.0
2010-08-04 09:50:00,20.36,20.36,20.21,20.24,109200.0,19.9867,19.9867,19.8395,19.8689,109200.0
2010-08-04 09:55:00,20.24,20.26,20.12,20.14,154700.0,19.8689,19.8886,19.7511,19.7708,154700.0
2010-08-04 10:00:00,20.14,20.22,20.05,20.06,241300.0,19.7708,19.8493,19.6824,19.6922,241300.0
2010-08-04 10:05:00,20.05,20.11,19.95,20.02,207800.0,19.6824,19.7413,19.5842,19.653,207800.0
2010-08-04 10:10:00,20.02,20.07,19.96,19.99,87500.0,19.653,19.702,19.5941,19.6235,87500.0
2010-08-04 10:15:00,19.99,20.0,19.88,19.92,177000.0,19.6235,19.6333,19.5155,19.5548,177000.0
2010-08-04 10:20:00,19.91,20.01,19.91,20.0,58200.0,19.545,19.6431,19.545,19.6333,58200.0
2010-08-04 10:25:00,20.0,20.01,19.97,19.98,99600.0,19.6333,19.6431,19.6039,19.6137,99600.0
2010-08-04 10:30:00,19.98,20.01,19.97,20.0,118800.0,19.6137,19.6431,19.6039,19.6333,118800.0
2010-08-04 10:35:00,20.0,20.02,20.0,20.0,142500.0,19.6333,19.653,19.6333,19.6333,142500.0
2010-08-04 10:40:00,20.0,20.01,20.0,20.01,173600.0,19.6333,19.6431,19.6333,19.6431,173600.0
2010-08-04 10:45:00,20.0,20.1,19.98,20.04,178700.0,19.6333,19.7315,19.6137,19.6726,178700.0
2010-08-04 10:50:00,20.03,20.04,20.0,20.01,120700.0,19.6628,19.6726,19.6333,19.6431,120700.0
2010-08-04 10:55:00,20.01,20.06,20.0,20.04,159600.0,19.6431,19.6922,19.6333,19.6726,159600.0
2010-08-04 11:00:00,20.04,20.16,20.04,20.12,152400.0,19.6726,19.7904,19.6726,19.7511,152400.0
2010-08-04 11:05:00,20.11,20.22,20.1,20.14,126400.0,19.7413,19.8493,19.7315,19.7708,126400.0
2010-08-04 11:10:00,20.14,20.17,20.0,20.14,170500.0,19.7708,19.8002,19.6333,19.7708,170500.0
2010-08-04 11:15:00,20.14,20.15,20.11,20.15,55800.0,19.7708,19.7806,19.7413,19.7806,55800.0
2010-08-04 11:20:00,20.15,20.29,20.14,20.25,104500.0,19.7806,19.918,19.7708,19.8787,104500.0
2010-08-04 11:25:00,20.25,20.28,20.2,20.23,94500.0,19.8787,19.9082,19.8297,19.8591,94500.0
2010-08-04 11:30:00,20.24,20.24,20.13,20.16,74600.0,19.8689,19.8689,19.7609,19.7904,74600.0
2010-08-04 11:35:00,20.17,20.26,20.17,20.24,40100.0,19.8002,19.8886,19.8002,19.8689,40100.0
2010-08-04 11:40:00,20.24,20.28,20.21,20.28,27800.0,19.8689,19.9082,19.8395,19.9082,27800.0
2010-08-04 11:45:00,20.28,20.31,20.27,20.31,39700.0,19.9082,19.9376,19.8984,19.9376,39700.0
2010-08-04 11:50:00,20.3,20.34,20.25,20.3,115400.0,19.9278,19.9671,19.8787,19.9278,115400.0
2010-08-04 11:55:00,20.3,20.35,20.28,20.33,66900.0,19.9278,19.9769,19.9082,19.9573,66900.0
2010-08-04 12:00:00,20.33,20.35,20.3,20.3,77100.0,19.9573,19.9769,19.9278,19.9278,77100.0
2010-08-04 12:05:00,20.31,20.31,20.25,20.25,29700.0,19.9376,19.9376,19.8787,19.8787,29700.0
2010-08-04 12:10:00,20.25,20.26,20.25,20.26,17500.0,19.8787,19.8886,19.8787,19.8886,17500.0
2010-08-04 12:15:00,20.26,20.27,20.2,20.26,116500.0,19.8886,19.8984,19.8297,19.8886,116500.0
2010-08-04 12:20:00,20.27,20.29,20.26,20.27,15200.0,19.8984,19.918,19.8886,19.8984,15200.0
2010-08-04 12:25:00,20.28,20.28,20.15,20.21,152100.0,19.9082,19.9082,19.7806,19.8395,152100.0
2010-08-04 12:30:00,20.21,20.22,20.17,20.18,79100.0,19.8395,19.8493,19.8002,19.81,79100.0
2010-08-04 12:35:00,20.17,20.19,20.11,20.11,46000.0,19.8002,19.8198,19.7413,19.7413,46000.0
2010-08-04 12:40:00,20.11,20.12,20.06,20.08,68800.0,19.7413,19.7511,19.6922,19.7119,68800.0
2010-08-04 12:45:00,20.08,20.12,20.0,20.02,90400.0,19.7119,19.7511,19.6333,19.653,90400.0
2010-08-04 12:50:00,20.02,20.09,20.0,20.06,106100.0,19.653,19.7217,19.6333,19.6922,106100.0
2010-08-04 12:55:00,20.06,20.1,20.0,20.01,191600.0,19.6922,19.7315,19.6333,19.6431,191600.0
2010-08-04 13:00:00,20.01,20.03,20.0,20.0,70800.0,19.6431,19.6628,19.6333,19.6333,70800.0
2010-08-04 13:05:00,20.0,20.0,19.92,19.95,192400.0,19.6333,19.6333,19.5548,19.5842,192400.0
2010-08-04 13:10:00,19.94,19.95,19.9,19.9,25600.0,19.5744,19.5842,19.5352,19.5352,25600.0
2010-08-04 13:15:00,19.91,19.91,19.85,19.89,167700.0,19.545,19.545,19.4861,19.5253,167700.0
2010-08-04 13:20:00,19.89,19.97,19.78,19.84,350100.0,19.5253,19.6039,19.4174,19.4763,350100.0
2010-08-04 13:25:00,19.83,19.96,19.81,19.95,126700.0,19.4664,19.5941,19.4468,19.5842,126700.0
2010-08-04 13:30:00,19.96,20.0,19.95,20.0,59500.0,19.5941,19.6333,19.5842,19.6333,59500.0
2010-08-04 13:35:00,20.0,20.05,19.85,19.86,169000.0,19.6333,19.6824,19.4861,19.4959,169000.0
2010-08-04 13:40:00,19.85,19.95,19.84,19.95,57500.0,19.4861,19.5842,19.4763,19.5842,57500.0
2010-08-04 13:45:00,19.95,20.03,19.94,20.01,91400.0,19.5842,19.6628,19.5744,19.6431,91400.0
2010-08-04 13:50:00,20.01,20.03,19.99,20.03,62400.0,19.6431,19.6628,19.6235,19.6628,62400.0
2010-08-04 13:55:00,20.03,20.07,20.0,20.04,163200.0,19.6628,19.702,19.6333,19.6726,163200.0
2010-08-04 14:00:00,20.04,20.16,20.01,20.16,117500.0,19.6726,19.7904,19.6431,19.7904,117500.0
2010-08-04 14:05:00,20.15,20.16,20.15,20.16,18900.0,19.7806,19.7904,19.7806,19.7904,18900.0
2010-08-04 14:10:00,20.16,20.25,20.16,20.22,65100.0,19.7904,19.8787,19.7904,19.8493,65100.0
2010-08-04 14:15:00,20.22,20.26,20.22,20.26,38400.0,19.8493,19.8886,19.8493,19.8886,38400.0
2010-08-04 14:20:00,20.26,20.31,20.25,20.26,59800.0,19.8886,19.9376,19.8787,19.8886,59800.0
2010-08-04 14:25:00,20.26,20.28,20.24,20.27,67300.0,19.8886,19.9082,19.8689,19.8984,67300.0
2010-08-04 14:30:00,20.27,20.3,20.26,20.3,56800.0,19.8984,19.9278,19.8886,19.9278,56800.0
2010-08-04 14:35:00,20.3,20.36,20.25,20.25,151000.0,19.9278,19.9867,19.8787,19.8787,151000.0
2010-08-04 14:40:00,20.26,20.29,20.25,20.26,80200.0,19.8886,19.918,19.8787,19.8886,80200.0
2010-08-04 14:45:00,20.26,20.26,20.25,20.25,21200.0,19.8886,19.8886,19.8787,19.8787,21200.0
2010-08-04 14:50:00,20.26,20.27,20.25,20.27,34700.0,19.8886,19.8984,19.8787,19.8984,34700.0
2010-08-04 14:55:00,20.26,20.32,20.2,20.32,107100.0,19.8886,19.9475,19.8297,19.9475,107100.0
2010-08-04 15:00:00,20.32,20.32,20.29,20.29,31100.0,19.9475,19.9475,19.918,19.918,31100.0
2010-08-04 15:05:00,20.29,20.3,20.21,20.22,110900.0,19.918,19.9278,19.8395,19.8493,110900.0
2010-08-04 15:10:00,20.22,20.23,20.13,20.13,135400.0,19.8493,19.8591,19.7609,19.7609,135400.0
2010-08-04 15:15:00,20.13,20.15,20.12,20.15,73400.0,19.7609,19.7806,19.7511,19.7806,73400.0
2010-08-04 15:20:00,20.15,20.19,20.13,20.15,113100.0,19.7806,19.8198,19.7609,19.7806,113100.0
2010-08-04 15:25:00,20.15,20.17,20.1,20.14,165400.0,19.7806,19.8002,19.7315,19.7708,165400.0
2010-08-04 15:30:00,20.15,20.29,20.14,20.28,141800.0,19.7806,19.918,19.7708,19.9082,141800.0
2010-08-04 15:35:00,20.28,20.28,20.18,20.22,93200.0,19.9082,19.9082,19.81,19.8493,93200.0
2010-08-04 15:40:00,20.22,20.23,20.18,20.19,73600.0,19.8493,19.8591,19.81,19.8198,73600.0
2010-08-04 15:45:00,20.2,20.25,20.2,20.25,147400.0,19.8297,19.8787,19.8297,19.8787,147400.0
2010-08-04 15:50:00,20.24,20.27,20.23,20.25,154500.0,19.8689,19.8984,19.8591,19.8787,154500.0
2010-08-04 15:55:00,20.26,20.28,20.25,20.26,282300.0,19.8886,19.9082,19.8787,19.8886,282300.0
2010-08-05 09:30:00,19.88,19.88,19.62,19.73,158500.0,19.5155,19.5155,19.2603,19.3683,158500.0
2010-08-05 09:35:00,19.69,19.95,19.69,19.94,40800.0,19.329,19.5842,19.329,19.5744,40800.0
2010-08-05 09:40:00,19.94,20.07,19.93,20.03,71400.0,19.5744,19.702,19.5646,19.6628,71400.0
2010-08-05 09:45:00,20.04,20.05,19.94,19.94,19500.0,19.6726,19.6824,19.5744,19.5744,19500.0
2010-08-05 09:50:00,19.95,19.99,19.93,19.96,34600.0,19.5842,19.6235,19.5646,19.5941,34600.0
2010-08-05 09:55:00,19.96,20.01,19.96,20.0,56100.0,19.5941,19.6431,19.5941,19.6333,56100.0
2010-08-05 10:00:00,20.01,20.01,19.97,19.97,50600.0,19.6431,19.6431,19.6039,19.6039,50600.0
2010-08-05 10:05:00,19.98,19.99,19.94,19.95,33000.0,19.6137,19.6235,19.5744,19.5842,33000.0
2010-08-05 10:10:00,19.95,20.05,19.95,20.02,33100.0,19.5842,19.6824,19.5842,19.653,33100.0
2010-08-05 10:15:00,20.03,20.04,19.9,19.92,55500.0,19.6628,19.6726,19.5352,19.5548,55500.0
2010-08-05 10:20:00,19.91,19.92,19.82,19.84,91000.0,19.545,19.5548,19.4566,19.4763,91000.0
2010-08-05 10:25:00,19.84,19.88,19.83,19.87,49300.0,19.4763,19.5155,19.4664,19.5057,49300.0
2010-08-05 10:30:00,19.87,19.94,19.86,19.94,88700.0,19.5057,19.5744,19.4959,19.5744,88700.0
2010-08-05 10:35:00,19.94,20.0,19.93,20.0,19000.0,19.5744,19.6333,19.5646,19.6333,19000.0
2010-08-05 10:40:00,20.0,20.02,19.97,19.98,34600.0,19.6333,19.653,19.6039,19.6137,34600.0
2010-08-05 10:45:00,19.97,19.98,19.88,19.91,84500.0,19.6039,19.6137,19.5155,19.545,84500.0
2010-08-05 10:50:00,19.9,19.92,19.83,19.85,43100.0,19.5352,19.5548,19.4664,19.4861,43100.0
2010-08-05 10:55:00,19.84,19.85,19.76,19.81,115700.0,19.4763,19.4861,19.3977,19.4468,115700.0
2010-08-05 11:00:00,19.81,19.82,19.76,19.76,59600.0,19.4468,19.4566,19.3977,19.3977,59600.0
2010-08-05 11:05:00,19.76,19.79,19.75,19.79,49600.0,19.3977,19.4272,19.3879,19.4272,49600.0
2010-08-05 11:10:00,19.78,19.8,19.76,19.76,48500.0,19.4174,19.437,19.3977,19.3977,48500.0
2010-08-05 11:15:00,19.76,19.77,19.74,19.75,43900.0,19.3977,19.4075,19.3781,19.3879,43900.0
2010-08-05 11:20:00,19.76,19.76,19.72,19.72,46800.0,19.3977,19.3977,19.3585,19.3585,46800.0
2010-08-05 11:25:00,19.72,19.74,19.69,19.7,51200.0,19.3585,19.3781,19.329,19.3388,51200.0
2010-08-05 11:30:00,19.7,19.71,19.63,19.65,82400.0,19.3388,19.3486,19.2701,19.2897,82400.0
2010-08-05 11:35:00,19.65,19.69,19.62,19.69,38600.0,19.2897,19.329,19.2603,19.329,38600.0
2010-08-05 11:40:00,19.7,19.7,19.69,19.69,27900.0,19.3388,19.3388,19.329,19.329,27900.0
2010-08-05 11:45:00,19.7,19.7,19.66,19.66,22100.0,19.3388,19.3388,19.2996,19.2996,22100.0
2010-08-05 11:50:00,19.66,19.69,19.65,19.69,490000.0,19.2996,19.329,19.2897,19.329,490000.0
2010-08-05 11:55:00,19.69,19.7,19.63,19.63,60100.0,19.329,19.3388,19.2701,19.2701,60100.0
2010-08-05 12:00:00,19.63,19.68,19.62,19.67,10000.0,19.2701,19.3192,19.2603,19.3094,10000.0
2010-08-05 12:05:00,19.67,19.68,19.59,19.59,82600.0,19.3094,19.3192,19.2308,19.2308,82600.0
2010-08-05 12:10:00,19.59,19.61,19.52,19.52,42800.0,19.2308,19.2505,19.1621,19.1621,42800.0
2010-08-05 12:15:00,19.52,19.53,19.51,19.52,107100.0,19.1621,19.1719,19.1523,19.1621,107100.0
2010-08-05 12:20:00,19.52,19.6,19.52,19.59,20500.0,19.1621,19.2407,19.1621,19.2308,20500.0
2010-08-05 12:25:00,19.59,19.6,19.58,19.58,8000.0,19.2308,19.2407,19.221,19.221,8000.0
2010-08-05 12:30:00,19.59,19.59,19.55,19.55,16300.0,19.2308,19.2308,19.1916,19.1916,16300.0
2010-08-05 12:35:00,19.56,19.57,19.55,19.57,14900.0,19.2014,19.2112,19.1916,19.2112,14900.0
2010-08-05 12:40:00,19.56,19.56,19.53,19.53,19800.0,19.2014,19.2014,19.1719,19.1719,19800.0
2010-08-05 12:45:00,19.54,19.54,19.51,19.51,8900.0,19.1818,19.1818,19.1523,19.1523,8900.0
2010-08-05 12:50:00,19.51,19.55,19.51,19.55,28000.0,19.1523,19.1916,19.1523,19.1916,28000.0
2010-08-05 12:55:00,19.54,19.56,19.54,19.56,9000.0,19.1818,19.2014,19.1818,19.2014,9000.0
2010-08-05 13:00:00,19.56,19.56,19.55,19.56,10900.0,19.2014,19.2014,19.1916,19.2014,10900.0
2010-08-05 13:05:00,19.56,19.57,19.52,19.53,83800.0,19.2014,19.2112,19.1621,19.1719,83800.0
2010-08-05 13:10:00,19.53,19.54,19.51,19.53,65100.0,19.1719,19.1818,19.1523,19.1719,65100.0
2010-08-05 13:15:00,19.54,19.55,19.53,19.55,39500.0,19.1818,19.1916,19.1719,19.1916,39500.0
2010-08-05 13:20:00,19.55,19.57,19.54,19.57,34200.0,19.1916,19.2112,19.1818,19.2112,34200.0
2010-08-05 13:25:00,19.56,19.57,19.55,19.55,33600.0,19.2014,19.2112,19.1916,19.1916,33600.0
2010-08-05 13:30:00,19.55,19.62,19.53,19.62,56500.0,19.1916,19.2603,19.1719,19.2603,56500.0
2010-08-05 13:35:00,19.62,19.62,19.6,19.6,37500.0,19.2603,19.2603,19.2407,19.2407,37500.0
2010-08-05 13:40:00,19.61,19.65,19.6,19.65,68400.0,19.2505,19.2897,19.2407,19.2897,68400.0
2010-08-05 13:45:00,19.65,19.67,19.63,19.64,37900.0,19.2897,19.3094,19.2701,19.2799,37900.0
2010-08-05 13:50:00,19.64,19.65,19.63,19.63,83900.0,19.2799,19.2897,19.2701,19.2701,83900.0
2010-08-05 13:55:00,19.64,19.65,19.6,19.6,71000.0,19.2799,19.2897,19.2407,19.2407,71000.0
2010-08-05 14:00:00,19.61,19.61,19.6,19.6,40700.0,19.2505,19.2505,19.2407,19.2407,40700.0
2010-08-05 14:05:00,19.6,19.63,19.6,19.62,128100.0,19.2407,19.2701,19.2407,19.2603,128100.0
2010-08-05 14:10:00,19.62,19.63,19.62,19.62,32300.0,19.2603,19.2701,19.2603,19.2603,32300.0
2010-08-05 14:15:00,19.63,19.66,19.62,19.66,26700.0,19.2701,19.2996,19.2603,19.2996,26700.0
2010-08-05 14:20:00,19.66,19.67,19.65,19.65,32800.0,19.2996,19.3094,19.2897,19.2897,32800.0
2010-08-05 14:25:00,19.65,19.67,19.64,19.64,24700.0,19.2897,19.3094,19.2799,19.2799,24700.0
2010-08-05 14:30:00,19.65,19.65,19.64,19.64,20700.0,19.2897,19.2897,19.2799,19.2799,20700.0
2010-08-05 14:35:00,19.65,19.65,19.6,19.64,142300.0,19.2897,19.2897,19.2407,19.2799,142300.0
2010-08-05 14:40:00,19.65,19.65,19.6,19.62,80300.0,19.2897,19.2897,19.2407,19.2603,80300.0
2010-08-05 14:45:00,19.61,19.62,19.6,19.6,19400.0,19.2505,19.2603,19.2407,19.2407,19400.0
2010-08-05 14:50:00,19.61,19.61,19.55,19.55,38400.0,19.2505,19.2505,19.1916,19.1916,38400.0
2010-08-05 14:55:00,19.54,19.55,19.54,19.54,32300.0,19.1818,19.1916,19.1818,19.1818,32300.0
2010-08-05 15:00:00,19.54,19.59,19.53,19.59,32700.0,19.1818,19.2308,19.1719,19.2308,32700.0
2010-08-05 15:05:00,19.59,19.65,19.58,19.64,41500.0,19.2308,19.2897,19.221,19.2799,41500.0
2010-08-05 15:10:00,19.65,19.66,19.61,19.61,86000.0,19.2897,19.2996,19.2505,19.2505,86000.0
2010-08-05 15:15:00,19.61,19.67,19.61,19.67,39100.0,19.2505,19.3094,19.2505,19.3094,39100.0
2010-08-05 15:20:00,19.66,19.7,19.66,19.66,88400.0,19.2996,19.3388,19.2996,19.2996,88400.0
2010-08-05 15:25:00,19.66,19.66,19.58,19.58,35900.0,19.2996,19.2996,19.221,19.221,35900.0
2010-08-05 15:30:00,19.58,19.62,19.58,19.62,63000.0,19.221,19.2603,19.221,19.2603,63000.0
2010-08-05 15:35:00,19.61,19.64,19.6,19.62,61900.0,19.2505,19.2799,19.2407,19.2603,61900.0
2010-08-05 15:40:00,19.63,19.63,19.59,19.61,71600.0,19.2701,19.2701,19.2308,19.2505,71600.0
2010-08-05 15:45:00,19.6,19.61,19.54,19.56,81000.0,19.2407,19.2505,19.1818,19.2014,81000.0
2010-08-05 15:50:00,19.56,19.59,19.54,19.59,82100.0,19.2014,19.2308,19.1818,19.2308,82100.0
2010-08-05 15:55:00,19.59,19.61,19.58,19.61,131500.0,19.2308,19.2505,19.221,19.2505,131500.0
2010-08-06 09:30:00,19.39,19.46,19.28,19.42,67000.0,19.0345,19.1032,18.9265,19.064,67000.0
2010-08-06 09:35:00,19.42,19.52,19.42,19.49,7700.0,19.064,19.1621,19.064,19.1327,7700.0
2010-08-06 09:40:00,19.53,19.57,19.46,19.48,23300.0,19.1719,19.2112,19.1032,19.1229,23300.0
2010-08-06 09:45:00,19.49,19.5,19.41,19.47,73900.0,19.1327,19.1425,19.0541,19.113,73900.0
2010-08-06 09:50:00,19.47,19.47,19.39,19.4,50000.0,19.113,19.113,19.0345,19.0443,50000.0
2010-08-06 09:55:00,19.4,19.53,19.4,19.51,105900.0,19.0443,19.1719,19.0443,19.1523,105900.0
2010-08-06 10:00:00,19.52,19.58,19.51,19.56,54700.0,19.1621,19.221,19.1523,19.2014,54700.0
2010-08-06 10:05:00,19.56,19.61,19.56,19.59,27800.0,19.2014,19.2505,19.2014,19.2308,27800.0
2010-08-06 10:10:00,19.59,19.61,19.58,19.59,26200.0,19.2308,19.2505,19.221,19.2308,26200.0
2010-08-06 10:15:00,19.59,19.7,19.59,19.61,65000.0,19.2308,19.3388,19.2308,19.2505,65000.0
2010-08-06 10:20:00,19.61,19.61,19.51,19.52,14000.0,19.2505,19.2505,19.1523,19.1621,14000.0
2010-08-06 10:25:00,19.52,19.53,19.5,19.52,17800.0,19.1621,19.1719,19.1425,19.1621,17800.0
2010-08-06 10:30:00,19.51,19.52,19.5,19.5,17300.0,19.1523,19.1621,19.1425,19.1425,17300.0
2010-08-06 10:35:00,19.5,19.51,19.5,19.51,54600.0,19.1425,19.1523,19.1425,19.1523,54600.0
2010-08-06 10:40:00,19.5,19.51,19.49,19.5,68300.0,19.1425,19.1523,19.1327,19.1425,68300.0
2010-08-06 10:45:00,19.51,19.51,19.45,19.46,74200.0,19.1523,19.1523,19.0934,19.1032,74200.0
2010-08-06 10:50:00,19.46,19.46,19.4,19.44,36100.0,19.1032,19.1032,19.0443,19.0836,36100.0
2010-08-06 10:55:00,19.44,19.47,19.4,19.41,45600.0,19.0836,19.113,19.0443,19.0541,45600.0
2010-08-06 11:00:00,19.4,19.41,19.35,19.37,64600.0,19.0443,19.0541,18.9952,19.0149,64600.0
2010-08-06 11:05:00,19.37,19.4,19.35,19.39,54000.0,19.0149,19.0443,18.9952,19.0345,54000.0
2010-08-06 11:10:00,19.39,19.45,19.38,19.45,14200.0,19.0345,19.0934,19.0247,19.0934,14200.0
2010-08-06 11:15:00,19.45,19.52,19.45,19.47,16900.0,19.0934,19.1621,19.0934,19.113,16900.0
2010-08-06 11:20:00,19.46,19.5,19.45,19.49,31800.0,19.1032,19.1425,19.0934,19.1327,31800.0
2010-08-06 11:25:00,19.5,19.5,19.44,19.46,21300.0,19.1425,19.1425,19.0836,19.1032,21300.0
2010-08-06 11:30:00,19.46,19.46,19.44,19.44,18900.0,19.1032,19.1032,19.0836,19.0836,18900.0
2010-08-06 11:35:00,19.45,19.48,19.44,19.48,9500.0,19.0934,19.1229,19.0836,19.1229,9500.0
2010-08-06 11:40:00,19.47,19.47,19.44,19.46,22100.0,19.113,19.113,19.0836,19.1032,22100.0
2010-08-06 11:45:00,19.46,19.47,19.45,19.46,9000.0,19.1032,19.113,19.0934,19.1032,9000.0
2010-08-06 11:50:00,19.46,19.49,19.46,19.47,17300.0,19.1032,19.1327,19.1032,19.113,17300.0
2010-08-06 11:55:00,19.46,19.46,19.43,19.44,26500.0,19.1032,19.1032,19.0738,19.0836,26500.0
2010-08-06 12:00:00,19.43,19.45,19.4,19.4,36900.0,19.0738,19.0934,19.0443,19.0443,36900.0
2010-08-06 12:05:00,19.41,19.41,19.39,19.4,10700.0,19.0541,19.0541,19.0345,19.0443,10700.0
2010-08-06 12:10:00,19.39,19.39,19.37,19.37,12600.0,19.0345,19.0345,19.0149,19.0149,12600.0
2010-08-06 12:15:00,19.37,19.38,19.35,19.37,23900.0,19.0149,19.0247,18.9952,19.0149,23900.0
2010-08-06 12:20:00,19.36,19.37,19.35,19.36,10300.0,19.0051,19.0149,18.9952,19.0051,10300.0
2010-08-06 12:25:00,19.35,19.37,19.35,19.37,47100.0,18.9952,19.0149,18.9952,19.0149,47100.0
2010-08-06 12:30:00,19.36,19.37,19.36,19.36,2900.0,19.0051,19.0149,19.0051,19.0051,2900.0
2010-08-06 12:35:00,19.37,19.37,19.36,19.37,2400.0,19.0149,19.0149,19.0051,19.0149,2400.0
2010-08-06 12:40:00,19.36,19.38,19.35,19.38,17900.0,19.0051,19.0247,18.9952,19.0247,17900.0
2010-08-06 12:45:00,19.38,19.42,19.38,19.41,13800.0,19.0247,19.064,19.0247,19.0541,13800.0
2010-08-06 12:50:00,19.4,19.44,19.4,19.44,16100.0,19.0443,19.0836,19.0443,19.0836,16100.0
2010-08-06 12:55:00,19.43,19.43,19.4,19.4,12600.0,19.0738,19.0738,19.0443,19.0443,12600.0
2010-08-06 13:00:00,19.4,19.41,19.4,19.41,17800.0,19.0443,19.0541,19.0443,19.0541,17800.0
2010-08-06 13:05:00,19.41,19.41,19.37,19.37,69200.0,19.0541,19.0541,19.0149,19.0149,69200.0
2010-08-06 13:10:00,19.38,19.38,19.36,19.37,5500.0,19.0247,19.0247,19.0051,19.0149,5500.0
2010-08-06 13:15:00,19.37,19.37,19.36,19.37,10700.0,19.0149,19.0149,19.0051,19.0149,10700.0
2010-08-06 13:20:00,19.37,19.39,19.37,19.39,14300.0,19.0149,19.0345,19.0149,19.0345,14300.0
2010-08-06 13:25:00,19.39,19.4,19.38,19.39,12400.0,19.0345,19.0443,19.0247,19.0345,12400.0
2010-08-06 13:30:00,19.39,19.4,19.38,19.39,22000.0,19.0345,19.0443,19.0247,19.0345,22000.0
2010-08-06 13:35:00,19.38,19.39,19.37,19.38,23400.0,19.0247,19.0345,19.0149,19.0247,23400.0
2010-08-06 13:40:00,19.37,19.38,19.35,19.36,16400.0,19.0149,19.0247,18.9952,19.0051,16400.0
2010-08-06 13:45:00,19.36,19.41,19.36,19.39,41100.0,19.0051,19.0541,19.0051,19.0345,41100.0
2010-08-06 13:50:00,19.4,19.4,19.35,19.37,34500.0,19.0443,19.0443,18.9952,19.0149,34500.0
2010-08-06 13:55:00,19.37,19.37,19.36,19.36,5600.0,19.0149,19.0149,19.0051,19.0051,5600.0
2010-08-06 14:00:00,19.36,19.37,19.33,19.35,26500.0,19.0051,19.0149,18.9756,18.9952,26500.0
2010-08-06 14:05:00,19.35,19.36,19.29,19.31,81200.0,18.9952,19.0051,18.9363,18.956,81200.0
2010-08-06 14:10:00,19.31,19.31,19.29,19.31,29000.0,18.956,18.956,18.9363,18.956,29000.0
2010-08-06 14:15:00,19.31,19.31,19.27,19.29,37500.0,18.956,18.956,18.9167,18.9363,37500.0
2010-08-06 14:20:00,19.29,19.3,19.28,19.3,22500.0,18.9363,18.9462,18.9265,18.9462,22500.0
2010-08-06 14:25:00,19.3,19.32,19.29,19.3,89400.0,18.9462,18.9658,18.9363,18.9462,89400.0
2010-08-06 14:30:00,19.3,19.3,19.29,19.3,31700.0,18.9462,18.9462,18.9363,18.9462,31700.0
2010-08-06 14:35:00,19.3,19.3,19.29,19.3,1800.0,18.9462,18.9462,18.9363,18.9462,1800.0
2010-08-06 14:40:00,19.3,19.3,19.29,19.3,11300.0,18.9462,18.9462,18.9363,18.9462,11300.0
2010-08-06 14:45:00,19.29,19.37,19.29,19.34,87800.0,18.9363,19.0149,18.9363,18.9854,87800.0
2010-08-06 14:50:00,19.35,19.37,19.31,19.34,146600.0,18.9952,19.0149,18.956,18.9854,146600.0
2010-08-06 14:55:00,19.34,19.36,19.33,19.34,31600.0,18.9854,19.0051,18.9756,18.9854,31600.0
2010-08-06 15:00:00,19.35,19.39,19.33,19.33,46700.0,18.9952,19.0345,18.9756,18.9756,46700.0
2010-08-06 15:05:00,19.32,19.35,19.32,19.35,34600.0,18.9658,18.9952,18.9658,18.9952,34600.0
2010-08-06 15:10:00,19.35,19.36,19.3,19.3,80100.0,18.9952,19.0051,18.9462,18.9462,80100.0
2010-08-06 15:15:00,19.3,19.33,19.28,19.33,196600.0,18.9462,18.9756,18.9265,18.9756,196600.0
2010-08-06 15:20:00,19.33,19.35,19.28,19.32,207100.0,18.9756,18.9952,18.9265,18.9658,207100.0
2010-08-06 15:25:00,19.32,19.36,19.32,19.34,49300.0,18.9658,19.0051,18.9658,18.9854,49300.0
2010-08-06 15:30:00,19.33,19.37,19.3,19.36,62300.0,18.9756,19.0149,18.9462,19.0051,62300.0
2010-08-06 15:35:00,19.36,19.37,19.32,19.33,116300.0,19.0051,19.0149,18.9658,18.9756,116300.0
2010-08-06 15:40:00,19.33,19.36,19.32,19.35,34600.0,18.9756,19.0051,18.9658,18.9952,34600.0
2010-08-06 15:45:00,19.36,19.37,19.33,19.37,141500.0,19.0051,19.0149,18.9756,19.0149,141500.0
2010-08-06 15:50:00,19.37,19.37,19.34,19.36,67800.0,19.0149,19.0149,18.9854,19.0051,67800.0
2010-08-06 15:55:00,19.36,19.39,19.36,19.37,93400.0,19.0051,19.0345,19.0051,19.0149,93400.0
2010-08-09 09:30:00,19.38,19.44,19.35,19.35,30300.0,19.0247,19.0836,18.9952,18.9952,30300.0
2010-08-09 09:35:00,19.36,19.4,19.33,19.37,19300.0,19.0051,19.0443,18.9756,19.0149,19300.0
2010-08-09 09:40:00,19.36,19.37,19.3,19.33,57500.0,19.0051,19.0149,18.9462,18.9756,57500.0
2010-08-09 09:45:00,19.3,19.34,19.3,19.31,14600.0,18.9462,18.9854,18.9462,18.956,14600.0
2010-08-09 09:50:00,19.31,19.31,19.28,19.3,10600.0,18.956,18.956,18.9265,18.9462,10600.0
2010-08-09 09:55:00,19.3,19.32,19.29,19.32,4300.0,18.9462,18.9658,18.9363,18.9658,4300.0
2010-08-09 10:00:00,19.32,19.38,19.32,19.37,14100.0,18.9658,19.0247,18.9658,19.0149,14100.0
2010-08-09 10:05:00,19.37,19.5,19.37,19.5,47700.0,19.0149,19.1425,19.0149,19.1425,47700.0
2010-08-09 10:10:00,19.51,19.52,19.45,19.45,26900.0,19.1523,19.1621,19.0934,19.0934,26900.0
2010-08-09 10:15:00,19.45,19.46,19.44,19.44,7900.0,19.0934,19.1032,19.0836,19.0836,7900.0
2010-08-09 10:20:00,19.44,19.44,19.42,19.43,24100.0,19.0836,19.0836,19.064,19.0738,24100.0
2010-08-09 10:25:00,19.42,19.43,19.38,19.39,14300.0,19.064,19.0738,19.0247,19.0345,14300.0
2010-08-09 10:30:00,19.39,19.39,19.37,19.38,32500.0,19.0345,19.0345,19.0149,19.0247,32500.0
2010-08-09 10:35:00,19.38,19.38,19.36,19.38,30400.0,19.0247,19.0247,19.0051,19.0247,30400.0
2010-08-09 10:40:00,19.38,19.38,19.37,19.38,15400.0,19.0247,19.0247,19.0149,19.0247,15400.0
2010-08-09 10:45:00,19.37,19.4,19.37,19.39,6200.0,19.0149,19.0443,19.0149,19.0345,6200.0
2010-08-09 10:50:00,19.4,19.41,19.4,19.41,4200.0,19.0443,19.0541,19.0443,19.0541,4200.0
2010-08-09 10:55:00,19.4,19.46,19.4,19.44,38400.0,19.0443,19.1032,19.0443,19.0836,38400.0
2010-08-09 11:00:00,19.44,19.45,19.42,19.42,17300.0,19.0836,19.0934,19.064,19.064,17300.0
2010-08-09 11:05:00,19.43,19.45,19.42,19.45,22600.0,19.0738,19.0934,19.064,19.0934,22600.0
2010-08-09 11:10:00,19.44,19.45,19.44,19.44,23900.0,19.0836,19.0934,19.0836,19.0836,23900.0
2010-08-09 11:15:00,19.45,19.46,19.44,19.45,32200.0,19.0934,19.1032,19.0836,19.0934,32200.0
2010-08-09 11:20:00,19.44,19.45,19.44,19.45,5500.0,19.0836,19.0934,19.0836,19.0934,5500.0
2010-08-09 11:25:00,19.44,19.45,19.44,19.44,9100.0,19.0836,19.0934,19.0836,19.0836,9100.0
2010-08-09 11:30:00,19.44,19.46,19.44,19.46,29200.0,19.0836,19.1032,19.0836,19.1032,29200.0
2010-08-09 11:35:00,19.45,19.46,19.45,19.46,9100.0,19.0934,19.1032,19.0934,19.1032,9100.0
2010-08-09 11:40:00,19.45,19.46,19.45,19.46,5000.0,19.0934,19.1032,19.0934,19.1032,5000.0
2010-08-09 11:45:00,19.46,19.46,19.45,19.46,3600.0,19.1032,19.1032,19.0934,19.1032,3600.0
2010-08-09 11:50:00,19.45,19.46,19.45,19.46,18700.0,19.0934,19.1032,19.0934,19.1032,18700.0
2010-08-09 11:55:00,19.46,19.46,19.45,19.46,5000.0,19.1032,19.1032,19.0934,19.1032,5000.0
2010-08-09 12:00:00,19.46,19.46,19.45,19.46,4100.0,19.1032,19.1032,19.0934,19.1032,4100.0
2010-08-09 12:05:00,19.45,19.46,19.45,19.45,3600.0,19.0934,19.1032,19.0934,19.0934,3600.0
2010-08-09 12:10:00,19.46,19.46,19.45,19.46,5900.0,19.1032,19.1032,19.0934,19.1032,5900.0
2010-08-09 12:15:00,19.46,19.47,19.44,19.44,84200.0,19.1032,19.113,19.0836,19.0836,84200.0
2010-08-09 12:20:00,19.44,19.45,19.44,19.44,15700.0,19.0836,19.0934,19.0836,19.0836,15700.0
2010-08-09 12:25:00,19.45,19.45,19.43,19.44,11800.0,19.0934,19.0934,19.0738,19.0836,11800.0
2010-08-09 12:30:00,19.44,19.44,19.43,19.44,4600.0,19.0836,19.0836,19.0738,19.0836,4600.0
2010-08-09 12:35:00,19.44,19.44,19.43,19.44,3000.0,19.0836,19.0836,19.0738,19.0836,3000.0
2010-08-09 12:40:00,19.44,19.44,19.43,19.44,4800.0,19.0836,19.0836,19.0738,19.0836,4800.0
2010-08-09 12:45:00,19.44,19.45,19.43,19.44,38500.0,19.0836,19.0934,19.0738,19.0836,38500.0
2010-08-09 12:50:00,19.44,19.44,19.43,19.44,2900.0,19.0836,19.0836,19.0738,19.0836,2900.0
2010-08-09 12:55:00,19.44,19.44,19.43,19.44,2900.0,19.0836,19.0836,19.0738,19.0836,2900.0
2010-08-09 13:00:00,19.44,19.44,19.43,19.44,3700.0,19.0836,19.0836,19.0738,19.0836,3700.0
2010-08-09 13:05:00,19.44,19.44,19.43,19.44,13000.0,19.0836,19.0836,19.0738,19.0836,13000.0
2010-08-09 13:10:00,19.44,19.44,19.43,19.44,8100.0,19.0836,19.0836,19.0738,19.0836,8100.0
2010-08-09 13:15:00,19.44,19.44,19.43,19.44,15900.0,19.0836,19.0836,19.0738,19.0836,15900.0
2010-08-09 13:20:00,19.44,19.44,19.41,19.42,43300.0,19.0836,19.0836,19.0541,19.064,43300.0
2010-08-09 13:25:00,19.42,19.43,19.42,19.42,2800.0,19.064,19.0738,19.064,19.064,2800.0
2010-08-09 13:30:00,19.43,19.43,19.42,19.42,8200.0,19.0738,19.0738,19.064,19.064,8200.0
2010-08-09 13:35:00,19.42,19.44,19.42,19.44,18200.0,19.064,19.0836,19.064,19.0836,18200.0
2010-08-09 13:40:00,19.44,19.44,19.43,19.44,16000.0,19.0836,19.0836,19.0738,19.0836,16000.0
2010-08-09 13:45:00,19.44,19.45,19.43,19.43,59100.0,19.0836,19.0934,19.0738,19.0738,59100.0
2010-08-09 13:50:00,19.43,19.44,19.43,19.43,18000.0,19.0738,19.0836,19.0738,19.0738,18000.0
2010-08-09 13:55:00,19.43,19.44,19.42,19.43,18500.0,19.0738,19.0836,19.064,19.0738,18500.0
2010-08-09 14:00:00,19.43,19.44,19.43,19.44,24100.0,19.0738,19.0836,19.0738,19.0836,24100.0
2010-08-09 14:05:00,19.44,19.44,19.43,19.44,18200.0,19.0836,19.0836,19.0738,19.0836,18200.0
2010-08-09 14:10:00,19.44,19.44,19.43,19.44,29000.0,19.0836,19.0836,19.0738,19.0836,29000.0
2010-08-09 14:15:00,19.44,19.44,19.43,19.44,15500.0,19.0836,19.0836,19.0738,19.0836,15500.0
2010-08-09 14:20:00,19.43,19.44,19.43,19.44,12500.0,19.0738,19.0836,19.0738,19.0836,12500.0
2010-08-09 14:25:00,19.44,19.44,19.43,19.43,29400.0,19.0836,19.0836,19.0738,19.0738,29400.0
2010-08-09 14:30:00,19.43,19.49,19.43,19.48,53300.0,19.0738,19.1327,19.0738,19.1229,53300.0
2010-08-09 14:35:00,19.49,19.49,19.48,19.49,18000.0,19.1327,19.1327,19.1229,19.1327,18000.0
2010-08-09 14:40:00,19.49,19.52,19.49,19.52,18000.0,19.1327,19.1621,19.1327,19.1621,18000.0
2010-08-09 14:45:00,19.51,19.53,19.49,19.5,43000.0,19.1523,19.1719,19.1327,19.1425,43000.0
2010-08-09 14:50:00,19.5,19.51,19.49,19.49,8500.0,19.1425,19.1523,19.1327,19.1327,8500.0
2010-08-09 14:55:00,19.5,19.5,19.49,19.49,7900.0,19.1425,19.1425,19.1327,19.1327,7900.0
2010-08-09 15:00:00,19.5,19.52,19.49,19.5,49500.0,19.1425,19.1621,19.1327,19.1425,49500.0
2010-08-09 15:05:00,19.51,19.51,19.5,19.5,33800.0,19.1523,19.1523,19.1425,19.1425,33800.0
2010-08-09 15:10:00,19.5,19.51,19.5,19.5,13800.0,19.1425,19.1523,19.1425,19.1425,13800.0
2010-08-09 15:15:00,19.51,19.52,19.5,19.5,36300.0,19.1523,19.1621,19.1425,19.1425,36300.0
2010-08-09 15:20:00,19.51,19.51,19.5,19.51,23200.0,19.1523,19.1523,19.1425,19.1523,23200.0
2010-08-09 15:25:00,19.5,19.51,19.5,19.51,12900.0,19.1425,19.1523,19.1425,19.1523,12900.0
2010-08-09 15:30:00,19.51,19.51,19.48,19.49,46300.0,19.1523,19.1523,19.1229,19.1327,46300.0
2010-08-09 15:35:00,19.49,19.49,19.48,19.49,105500.0,19.1327,19.1327,19.1229,19.1327,105500.0
2010-08-09 15:40:00,19.49,19.51,19.48,19.5,71700.0,19.1327,19.1523,19.1229,19.1425,71700.0
2010-08-09 15:45:00,19.5,19.51,19.5,19.51,37300.0,19.1425,19.1523,19.1425,19.1523,37300.0
2010-08-09 15:50:00,19.51,19.51,19.48,19.49,88600.0,19.1523,19.1523,19.1229,19.1327,88600.0
2010-08-09 15:55:00,19.49,19.49,19.47,19.47,145500.0,19.1327,19.1327,19.113,19.113,145500.0
2010-08-10 09:30:00,19.35,19.35,19.25,19.28,10800.0,18.9952,18.9952,18.8971,18.9265,10800.0
2010-08-10 09:35:00,19.31,19.35,19.23,19.25,10900.0,18.956,18.9952,18.8774,18.8971,10900.0
2010-08-10 09:40:00,19.25,19.32,19.2,19.32,59100.0,18.8971,18.9658,18.848,18.9658,59100.0
2010-08-10 09:45:00,19.33,19.37,19.3,19.36,43800.0,18.9756,19.0149,18.9462,19.0051,43800.0
2010-08-10 09:50:00,19.37,19.37,19.25,19.34,24300.0,19.0149,19.0149,18.8971,18.9854,24300.0
2010-08-10 09:55:00,19.35,19.36,19.33,19.36,17700.0,18.9952,19.0051,18.9756,19.0051,17700.0
2010-08-10 10:00:00,19.37,19.37,19.29,19.32,15100.0,19.0149,19.0149,18.9363,18.9658,15100.0
2010-08-10 10:05:00,19.32,19.33,19.27,19.31,32800.0,18.9658,18.9756,18.9167,18.956,32800.0
2010-08-10 10:10:00,19.31,19.31,19.28,19.31,50000.0,18.956,18.956,18.9265,18.956,50000.0
2010-08-10 10:15:00,19.31,19.33,19.29,19.32,101300.0,18.956,18.9756,18.9363,18.9658,101300.0
2010-08-10 10:20:00,19.33,19.34,19.31,19.33,8900.0,18.9756,18.9854,18.956,18.9756,8900.0
2010-08-10 10:25:00,19.33,19.37,19.33,19.36,6700.0,18.9756,19.0149,18.9756,19.0051,6700.0
2010-08-10 10:30:00,19.37,19.38,19.33,19.34,17500.0,19.0149,19.0247,18.9756,18.9854,17500.0
2010-08-10 10:35:00,19.34,19.35,19.32,19.34,7900.0,18.9854,18.9952,18.9658,18.9854,7900.0
2010-08-10 10:40:00,19.34,19.39,19.34,19.39,11000.0,18.9854,19.0345,18.9854,19.0345,11000.0
2010-08-10 10:45:00,19.39,19.39,19.38,19.38,8300.0,19.0345,19.0345,19.0247,19.0247,8300.0
2010-08-10 10:50:00,19.37,19.38,19.31,19.31,13400.0,19.0149,19.0247,18.956,18.956,13400.0
2010-08-10 10:55:00,19.3,19.33,19.29,19.33,17800.0,18.9462,18.9756,18.9363,18.9756,17800.0
2010-08-10 11:00:00,19.33,19.36,19.33,19.35,15400.0,18.9756,19.0051,18.9756,18.9952,15400.0
2010-08-10 11:05:00,19.34,19.35,19.3,19.32,10600.0,18.9854,18.9952,18.9462,18.9658,10600.0
2010-08-10 11:10:00,19.32,19.35,19.3,19.31,12500.0,18.9658,18.9952,18.9462,18.956,12500.0
2010-08-10 11:15:00,19.3,19.31,19.29,19.29,21100.0,18.9462,18.956,18.9363,18.9363,21100.0
2010-08-10 11:20:00,19.3,19.3,19.26,19.26,10300.0,18.9462,18.9462,18.9069,18.9069,10300.0
2010-08-10 11:25:00,19.26,19.29,19.26,19.28,14800.0,18.9069,18.9363,18.9069,18.9265,14800.0
2010-08-10 11:30:00,19.29,19.3,19.27,19.27,84400.0,18.9363,18.9462,18.9167,18.9167,84400.0
2010-08-10 11:35:00,19.28,19.31,19.27,19.31,6600.0,18.9265,18.956,18.9167,18.956,6600.0
2010-08-10 11:40:00,19.31,19.31,19.28,19.28,11300.0,18.956,18.956,18.9265,18.9265,11300.0
2010-08-10 11:45:00,19.28,19.29,19.25,19.26,14000.0,18.9265,18.9363,18.8971,18.9069,14000.0
2010-08-10 11:50:00,19.27,19.27,19.26,19.26,4200.0,18.9167,18.9167,18.9069,18.9069,4200.0
2010-08-10 11:55:00,19.27,19.27,19.23,19.27,56100.0,18.9167,18.9167,18.8774,18.9167,56100.0
2010-08-10 12:00:00,19.27,19.27,19.23,19.24,7000.0,18.9167,18.9167,18.8774,18.8873,7000.0
2010-08-10 12:05:00,19.24,19.26,19.24,19.26,8300.0,18.8873,18.9069,18.8873,18.9069,8300.0
2010-08-10 12:10:00,19.26,19.27,19.25,19.26,6300.0,18.9069,18.9167,18.8971,18.9069,6300.0
2010-08-10 12:15:00,19.26,19.26,19.23,19.23,11200.0,18.9069,18.9069,18.8774,18.8774,11200.0
2010-08-10 12:20:00,19.24,19.24,19.2,19.2,8000.0,18.8873,18.8873,18.848,18.848,8000.0
2010-08-10 12:25:00,19.21,19.21,19.2,19.21,3300.0,18.8578,18.8578,18.848,18.8578,3300.0
2010-08-10 12:30:00,19.21,19.21,19.19,19.2,16800.0,18.8578,18.8578,18.8382,18.848,16800.0
2010-08-10 12:35:00,19.2,19.21,19.19,19.19,13500.0,18.848,18.8578,18.8382,18.8382,13500.0
2010-08-10 12:40:00,19.2,19.22,19.19,19.22,9900.0,18.848,18.8676,18.8382,18.8676,9900.0
2010-08-10 12:45:00,19.22,19.23,19.21,19.22,22000.0,18.8676,18.8774,18.8578,18.8676,22000.0
2010-08-10 12:50:00,19.22,19.22,19.17,19.17,12000.0,18.8676,18.8676,18.8185,18.8185,12000.0
2010-08-10 12:55:00,19.18,19.2,19.18,19.2,8800.0,18.8284,18.848,18.8284,18.848,8800.0
2010-08-10 13:00:00,19.2,19.22,19.19,19.22,13800.0,18.848,18.8676,18.8382,18.8676,13800.0
2010-08-10 13:05:00,19.22,19.23,19.21,19.23,23400.0,18.8676,18.8774,18.8578,18.8774,23400.0
2010-08-10 13:10:00,19.22,19.24,19.21,19.23,10400.0,18.8676,18.8873,18.8578,18.8774,10400.0
2010-08-10 13:15:00,19.24,19.25,19.23,19.25,18200.0,18.8873,18.8971,18.8774,18.8971,18200.0
2010-08-10 13:20:00,19.25,19.25,19.21,19.21,12600.0,18.8971,18.8971,18.8578,18.8578,12600.0
2010-08-10 13:25:00,19.22,19.24,19.21,19.24,12700.0,18.8676,18.8873,18.8578,18.8873,12700.0
2010-08-10 13:30:00,19.23,19.23,19.22,19.23,6500.0,18.8774,18.8774,18.8676,18.8774,6500.0
2010-08-10 13:35:00,19.24,19.28,19.24,19.26,10100.0,18.8873,18.9265,18.8873,18.9069,10100.0
2010-08-10 13:40:00,19.26,19.28,19.26,19.28,5300.0,18.9069,18.9265,18.9069,18.9265,5300.0
2010-08-10 13:45:00,19.28,19.29,19.27,19.28,11600.0,18.9265,18.9363,18.9167,18.9265,11600.0
2010-08-10 13:50:00,19.29,19.29,19.28,19.29,4300.0,18.9363,18.9363,18.9265,18.9363,4300.0
2010-08-10 13:55:00,19.29,19.29,19.28,19.29,7600.0,18.9363,18.9363,18.9265,18.9363,7600.0
2010-08-10 14:00:00,19.29,19.29,19.28,19.29,7700.0,18.9363,18.9363,18.9265,18.9363,7700.0
2010-08-10 14:05:00,19.3,19.31,19.28,19.29,28700.0,18.9462,18.956,18.9265,18.9363,28700.0
2010-08-10 14:10:00,19.29,19.29,19.25,19.29,14800.0,18.9363,18.9363,18.8971,18.9363,14800.0
2010-08-10 14:15:00,19.3,19.4,19.3,19.35,57000.0,18.9462,19.0443,18.9462,18.9952,57000.0
2010-08-10 14:20:00,19.36,19.36,19.31,19.32,30500.0,19.0051,19.0051,18.956,18.9658,30500.0
2010-08-10 14:25:00,19.32,19.33,19.29,19.33,16100.0,18.9658,18.9756,18.9363,18.9756,16100.0
2010-08-10 14:30:00,19.34,19.41,19.34,19.38,46700.0,18.9854,19.0541,18.9854,19.0247,46700.0
2010-08-10 14:35:00,19.38,19.4,19.36,19.38,35300.0,19.0247,19.0443,19.0051,19.0247,35300.0
2010-08-10 14:40:00,19.38,19.42,19.38,19.4,31900.0,19.0247,19.064,19.0247,19.0443,31900.0
2010-08-10 14:45:00,19.4,19.41,19.39,19.4,21000.0,19.0443,19.0541,19.0345,19.0443,21000.0
2010-08-10 14:50:00,19.4,19.4,19.35,19.37,15600.0,19.0443,19.0443,18.9952,19.0149,15600.0
2010-08-10 14:55:00,19.37,19.38,19.36,19.37,11500.0,19.0149,19.0247,19.0051,19.0149,11500.0
2010-08-10 15:00:00,19.36,19.42,19.36,19.41,26400.0,19.0051,19.064,19.0051,19.0541,26400.0
2010-08-10 15:05:00,19.4,19.42,19.4,19.42,17100.0,19.0443,19.064,19.0443,19.064,17100.0
2010-08-10 15:10:00,19.43,19.43,19.34,19.36,25700.0,19.0738,19.0738,18.9854,19.0051,25700.0
2010-08-10 15:15:00,19.36,19.36,19.32,19.33,27500.0,19.0051,19.0051,18.9658,18.9756,27500.0
2010-08-10 15:20:00,19.33,19.33,19.3,19.33,18100.0,18.9756,18.9756,18.9462,18.9756,18100.0
2010-08-10 15:25:00,19.33,19.36,19.3,19.36,23200.0,18.9756,19.0051,18.9462,19.0051,23200.0
2010-08-10 15:30:00,19.36,19.38,19.34,19.38,41800.0,19.0051,19.0247,18.9854,19.0247,41800.0
2010-08-10 15:35:00,19.38,19.43,19.37,19.41,85000.0,19.0247,19.0738,19.0149,19.0541,85000.0
2010-08-10 15:40:00,19.41,19.42,19.4,19.41,55600.0,19.0541,19.064,19.0443,19.0541,55600.0
2010-08-10 15:45:00,19.41,19.44,19.4,19.44,86100.0,19.0541,19.0836,19.0443,19.0836,86100.0
2010-08-10 15:50:00,19.44,19.44,19.37,19.41,97400.0,19.0836,19.0836,19.0149,19.0541,97400.0
2010-08-10 15:55:00,19.42,19.44,19.41,19.42,153000.0,19.064,19.0836,19.0541,19.064,153000.0
2010-08-11 09:30:00,19.17,19.17,18.85,18.87,45600.0,18.8185,18.8185,18.5044,18.524,45600.0
2010-08-11 09:35:00,18.87,19.13,18.86,19.12,28600.0,18.524,18.7793,18.5142,18.7695,28600.0
2010-08-11 09:40:00,19.12,19.27,19.08,19.21,91200.0,18.7695,18.9167,18.7302,18.8578,91200.0
2010-08-11 09:45:00,19.21,19.22,19.06,19.06,66100.0,18.8578,18.8676,18.7106,18.7106,66100.0
2010-08-11 09:50:00,19.06,19.06,18.99,19.0,40300.0,18.7106,18.7106,18.6418,18.6517,40300.0
2010-08-11 09:55:00,19.0,19.05,18.99,19.05,91400.0,18.6517,18.7007,18.6418,18.7007,91400.0
2010-08-11 10:00:00,19.04,19.05,18.99,19.04,66100.0,18.6909,18.7007,18.6418,18.6909,66100.0
2010-08-11 10:05:00,19.05,19.13,19.05,19.11,113400.0,18.7007,18.7793,18.7007,18.7596,113400.0
2010-08-11 10:10:00,19.12,19.18,19.1,19.11,67300.0,18.7695,18.8284,18.7498,18.7596,67300.0
2010-08-11 10:15:00,19.11,19.12,19.06,19.11,46700.0,18.7596,18.7695,18.7106,18.7596,46700.0
2010-08-11 10:20:00,19.11,19.19,19.11,19.19,60600.0,18.7596,18.8382,18.7596,18.8382,60600.0
2010-08-11 10:25:00,19.19,19.25,19.19,19.24,43300.0,18.8382,18.8971,18.8382,18.8873,43300.0
2010-08-11 10:30:00,19.23,19.24,19.16,19.19,51500.0,18.8774,18.8873,18.8087,18.8382,51500.0
2010-08-11 10:35:00,19.19,19.19,19.15,19.15,21400.0,18.8382,18.8382,18.7989,18.7989,21400.0
2010-08-11 10:40:00,19.16,19.16,19.12,19.13,46500.0,18.8087,18.8087,18.7695,18.7793,46500.0
2010-08-11 10:45:00,19.12,19.12,19.09,19.1,20200.0,18.7695,18.7695,18.74,18.7498,20200.0
2010-08-11 10:50:00,19.09,19.12,19.09,19.11,33000.0,18.74,18.7695,18.74,18.7596,33000.0
2010-08-11 10:55:00,19.1,19.11,19.06,19.08,23800.0,18.7498,18.7596,18.7106,18.7302,23800.0
2010-08-11 11:00:00,19.08,19.08,19.0,19.02,24300.0,18.7302,18.7302,18.6517,18.6713,24300.0
2010-08-11 11:05:00,19.01,19.02,18.99,19.0,37300.0,18.6615,18.6713,18.6418,18.6517,37300.0
2010-08-11 11:10:00,19.0,19.0,18.96,18.96,28100.0,18.6517,18.6517,18.6124,18.6124,28100.0
2010-08-11 11:15:00,18.96,18.98,18.94,18.94,24200.0,18.6124,18.632,18.5928,18.5928,24200.0
2010-08-11 11:20:00,18.94,18.95,18.91,18.93,30100.0,18.5928,18.6026,18.5633,18.5829,30100.0
2010-08-11 11:25:00,18.93,18.95,18.93,18.93,20700.0,18.5829,18.6026,18.5829,18.5829,20700.0
2010-08-11 11:30:00,18.93,18.94,18.91,18.92,31700.0,18.5829,18.5928,18.5633,18.5731,31700.0
2010-08-11 11:35:00,18.92,18.93,18.91,18.92,17600.0,18.5731,18.5829,18.5633,18.5731,17600.0
2010-08-11 11:40:00,18.92,18.93,18.91,18.92,10100.0,18.5731,18.5829,18.5633,18.5731,10100.0
2010-08-11 11:45:00,18.91,18.92,18.9,18.91,15600.0,18.5633,18.5731,18.5535,18.5633,15600.0
2010-08-11 11:50:00,18.91,18.91,18.9,18.9,10100.0,18.5633,18.5633,18.5535,18.5535,10100.0
2010-08-11 11:55:00,18.9,18.93,18.9,18.93,15300.0,18.5535,18.5829,18.5535,18.5829,15300.0
2010-08-11 12:00:00,18.92,18.93,18.9,18.9,21100.0,18.5731,18.5829,18.5535,18.5535,21100.0
2010-08-11 12:05:00,18.9,18.91,18.9,18.91,6300.0,18.5535,18.5633,18.5535,18.5633,6300.0
2010-08-11 12:10:00,18.91,18.93,18.9,18.93,14400.0,18.5633,18.5829,18.5535,18.5829,14400.0
2010-08-11 12:15:00,18.92,18.93,18.9,18.91,12700.0,18.5731,18.5829,18.5535,18.5633,12700.0
2010-08-11 12:20:00,18.9,18.92,18.89,18.92,18600.0,18.5535,18.5731,18.5437,18.5731,18600.0
2010-08-11 12:25:00,18.92,18.93,18.92,18.92,12100.0,18.5731,18.5829,18.5731,18.5731,12100.0
2010-08-11 12:30:00,18.92,18.93,18.92,18.92,8500.0,18.5731,18.5829,18.5731,18.5731,8500.0
2010-08-11 12:35:00,18.93,18.93,18.9,18.9,19100.0,18.5829,18.5829,18.5535,18.5535,19100.0
2010-08-11 12:40:00,18.91,18.91,18.88,18.88,27100.0,18.5633,18.5633,18.5339,18.5339,27100.0
2010-08-11 12:45:00,18.88,18.89,18.88,18.88,12700.0,18.5339,18.5437,18.5339,18.5339,12700.0
2010-08-11 12:50:00,18.88,18.88,18.85,18.86,9200.0,18.5339,18.5339,18.5044,18.5142,9200.0
2010-08-11 12:55:00,18.86,18.86,18.85,18.85,7000.0,18.5142,18.5142,18.5044,18.5044,7000.0
2010-08-11 13:00:00,18.85,18.86,18.85,18.85,5400.0,18.5044,18.5142,18.5044,18.5044,5400.0
2010-08-11 13:05:00,18.85,18.86,18.85,18.85,12400.0,18.5044,18.5142,18.5044,18.5044,12400.0
2010-08-11 13:10:00,18.85,18.86,18.85,18.85,12800.0,18.5044,18.5142,18.5044,18.5044,12800.0
2010-08-11 13:15:00,18.86,18.89,18.85,18.88,20900.0,18.5142,18.5437,18.5044,18.5339,20900.0
2010-08-11 13:20:00,18.88,18.89,18.87,18.88,21400.0,18.5339,18.5437,18.524,18.5339,21400.0
2010-08-11 13:25:00,18.87,18.88,18.87,18.88,14800.0,18.524,18.5339,18.524,18.5339,14800.0
2010-08-11 13:30:00,18.88,18.88,18.87,18.87,4800.0,18.5339,18.5339,18.524,18.524,4800.0
2010-08-11 13:35:00,18.87,18.88,18.85,18.85,22700.0,18.524,18.5339,18.5044,18.5044,22700.0
2010-08-11 13:40:00,18.85,18.86,18.84,18.85,26300.0,18.5044,18.5142,18.4946,18.5044,26300.0
2010-08-11 13:45:00,18.85,18.85,18.81,18.81,21600.0,18.5044,18.5044,18.4651,18.4651,21600.0
2010-08-11 13:50:00,18.81,18.81,18.75,18.78,44200.0,18.4651,18.4651,18.4062,18.4357,44200.0
2010-08-11 13:55:00,18.78,18.8,18.77,18.79,16800.0,18.4357,18.4553,18.4259,18.4455,16800.0
2010-08-11 14:00:00,18.8,18.83,18.79,18.79,19500.0,18.4553,18.4848,18.4455,18.4455,19500.0
2010-08-11 14:05:00,18.79,18.79,18.77,18.79,12500.0,18.4455,18.4455,18.4259,18.4455,12500.0
2010-08-11 14:10:00,18.78,18.79,18.77,18.77,8000.0,18.4357,18.4455,18.4259,18.4259,8000.0
2010-08-11 14:15:00,18.77,18.77,18.73,18.75,32000.0,18.4259,18.4259,18.3866,18.4062,32000.0
2010-08-11 14:20:00,18.75,18.79,18.75,18.79,52300.0,18.4062,18.4455,18.4062,18.4455,52300.0
2010-08-11 14:25:00,18.79,18.81,18.79,18.8,15800.0,18.4455,18.4651,18.4455,18.4553,15800.0
2010-08-11 14:30:00,18.8,18.81,18.78,18.79,28000.0,18.4553,18.4651,18.4357,18.4455,28000.0
2010-08-11 14:35:00,18.79,18.79,18.73,18.74,18100.0,18.4455,18.4455,18.3866,18.3964,18100.0
2010-08-11 14:40:00,18.73,18.74,18.7,18.7,16500.0,18.3866,18.3964,18.3572,18.3572,16500.0
2010-08-11 14:45:00,18.7,18.71,18.69,18.71,27800.0,18.3572,18.367,18.3473,18.367,27800.0
2010-08-11 14:50:00,18.7,18.71,18.69,18.69,113200.0,18.3572,18.367,18.3473,18.3473,113200.0
2010-08-11 14:55:00,18.69,18.69,18.66,18.67,39200.0,18.3473,18.3473,18.3179,18.3277,39200.0
2010-08-11 15:00:00,18.66,18.68,18.66,18.66,51600.0,18.3179,18.3375,18.3179,18.3179,51600.0
2010-08-11 15:05:00,18.66,18.69,18.66,18.69,25400.0,18.3179,18.3473,18.3179,18.3473,25400.0
2010-08-11 15:10:00,18.69,18.71,18.69,18.7,12000.0,18.3473,18.367,18.3473,18.3572,12000.0
2010-08-11 15:15:00,18.71,18.71,18.67,18.67,26800.0,18.367,18.367,18.3277,18.3277,26800.0
2010-08-11 15:20:00,18.68,18.68,18.67,18.67,17800.0,18.3375,18.3375,18.3277,18.3277,17800.0
2010-08-11 15:25:00,18.67,18.68,18.67,18.67,26900.0,18.3277,18.3375,18.3277,18.3277,26900.0
2010-08-11 15:30:00,18.67,18.76,18.67,18.75,82500.0,18.3277,18.4161,18.3277,18.4062,82500.0
2010-08-11 15:35:00,18.75,18.76,18.71,18.73,66000.0,18.4062,18.4161,18.367,18.3866,66000.0
2010-08-11 15:40:00,18.73,18.77,18.73,18.74,103600.0,18.3866,18.4259,18.3866,18.3964,103600.0
2010-08-11 15:45:00,18.75,18.75,18.7,18.7,50500.0,18.4062,18.4062,18.3572,18.3572,50500.0
2010-08-11 15:50:00,18.7,18.71,18.67,18.69,52200.0,18.3572,18.367,18.3277,18.3473,52200.0
2010-08-11 15:55:00,18.7,18.73,18.69,18.71,82100.0,18.3572,18.3866,18.3473,18.367,82100.0
2010-08-12 09:30:00,18.36,18.45,18.36,18.4,35200.0,18.0234,18.1117,18.0234,18.0627,35200.0
2010-08-12 09:35:00,18.4,18.5,18.39,18.46,40500.0,18.0627,18.1608,18.0528,18.1216,40500.0
2010-08-12 09:40:00,18.47,18.59,18.47,18.51,67100.0,18.1314,18.2492,18.1314,18.1706,67100.0
2010-08-12 09:45:00,18.51,18.61,18.48,18.61,34200.0,18.1706,18.2688,18.1412,18.2688,34200.0
2010-08-12 09:50:00,18.62,18.65,18.59,18.65,33500.0,18.2786,18.3081,18.2492,18.3081,33500.0
2010-08-12 09:55:00,18.66,18.73,18.66,18.7,38400.0,18.3179,18.3866,18.3179,18.3572,38400.0
2010-08-12 10:00:00,18.69,18.73,18.69,18.7,36800.0,18.3473,18.3866,18.3473,18.3572,36800.0
2010-08-12 10:05:00,18.7,18.78,18.69,18.75,37500.0,18.3572,18.4357,18.3473,18.4062,37500.0
2010-08-12 10:10:00,18.75,18.81,18.74,18.76,34200.0,18.4062,18.4651,18.3964,18.4161,34200.0
2010-08-12 10:15:00,18.77,18.77,18.72,18.72,20000.0,18.4259,18.4259,18.3768,18.3768,20000.0
2010-08-12 10:20:00,18.73,18.73,18.71,18.72,12600.0,18.3866,18.3866,18.367,18.3768,12600.0
2010-08-12 10:25:00,18.72,18.74,18.66,18.66,26500.0,18.3768,18.3964,18.3179,18.3179,26500.0
2010-08-12 10:30:00,18.66,18.76,18.65,18.75,28100.0,18.3179,18.4161,18.3081,18.4062,28100.0
2010-08-12 10:35:00,18.75,18.84,18.75,18.84,46200.0,18.4062,18.4946,18.4062,18.4946,46200.0
2010-08-12 10:40:00,18.84,18.91,18.84,18.9,53300.0,18.4946,18.5633,18.4946,18.5535,53300.0
2010-08-12 10:45:00,18.9,18.91,18.89,18.89,33200.0,18.5535,18.5633,18.5437,18.5437,33200.0
2010-08-12 10:50:00,18.88,18.91,18.87,18.9,13200.0,18.5339,18.5633,18.524,18.5535,13200.0
2010-08-12 10:55:00,18.91,18.91,18.86,18.86,25600.0,18.5633,18.5633,18.5142,18.5142,25600.0
2010-08-12 11:00:00,18.86,18.89,18.85,18.86,37700.0,18.5142,18.5437,18.5044,18.5142,37700.0
2010-08-12 11:05:00,18.87,18.88,18.86,18.88,23300.0,18.524,18.5339,18.5142,18.5339,23300.0
2010-08-12 11:10:00,18.87,18.88,18.83,18.86,23000.0,18.524,18.5339,18.4848,18.5142,23000.0
2010-08-12 11:15:00,18.87,18.87,18.85,18.85,25800.0,18.524,18.524,18.5044,18.5044,25800.0
2010-08-12 11:20:00,18.85,18.85,18.77,18.78,51700.0,18.5044,18.5044,18.4259,18.4357,51700.0
2010-08-12 11:25:00,18.77,18.78,18.73,18.73,67300.0,18.4259,18.4357,18.3866,18.3866,67300.0
2010-08-12 11:30:00,18.73,18.79,18.7,18.76,66100.0,18.3866,18.4455,18.3572,18.4161,66100.0
2010-08-12 11:35:00,18.77,18.78,18.76,18.77,16200.0,18.4259,18.4357,18.4161,18.4259,16200.0
2010-08-12 11:40:00,18.77,18.77,18.7,18.71,45800.0,18.4259,18.4259,18.3572,18.367,45800.0
2010-08-12 11:45:00,18.7,18.73,18.7,18.73,17000.0,18.3572,18.3866,18.3572,18.3866,17000.0
2010-08-12 11:50:00,18.73,18.78,18.73,18.77,12100.0,18.3866,18.4357,18.3866,18.4259,12100.0
2010-08-12 11:55:00,18.77,18.78,18.75,18.77,27200.0,18.4259,18.4357,18.4062,18.4259,27200.0
2010-08-12 12:00:00,18.76,18.76,18.74,18.74,13700.0,18.4161,18.4161,18.3964,18.3964,13700.0
2010-08-12 12:05:00,18.74,18.78,18.74,18.78,17100.0,18.3964,18.4357,18.3964,18.4357,17100.0
2010-08-12 12:10:00,18.78,18.81,18.77,18.8,18600.0,18.4357,18.4651,18.4259,18.4553,18600.0
2010-08-12 12:15:00,18.81,18.85,18.8,18.83,21700.0,18.4651,18.5044,18.4553,18.4848,21700.0
2010-08-12 12:20:00,18.83,18.83,18.78,18.78,27000.0,18.4848,18.4848,18.4357,18.4357,27000.0
2010-08-12 12:25:00,18.78,18.78,18.75,18.75,10300.0,18.4357,18.4357,18.4062,18.4062,10300.0
2010-08-12 12:30:00,18.75,18.79,18.74,18.79,14800.0,18.4062,18.4455,18.3964,18.4455,14800.0
2010-08-12 12:35:00,18.79,18.79,18.75,18.75,10700.0,18.4455,18.4455,18.4062,18.4062,10700.0
2010-08-12 12:40:00,18.75,18.77,18.74,18.75,17200.0,18.4062,18.4259,18.3964,18.4062,17200.0
2010-08-12 12:45:00,18.75,18.76,18.74,18.74,14100.0,18.4062,18.4161,18.3964,18.3964,14100.0
2010-08-12 12:50:00,18.74,18.77,18.74,18.77,31500.0,18.3964,18.4259,18.3964,18.4259,31500.0
2010-08-12 12:55:00,18.77,18.78,18.77,18.78,9200.0,18.4259,18.4357,18.4259,18.4357,9200.0
2010-08-12 13:00:00,18.77,18.8,18.77,18.8,6100.0,18.4259,18.4553,18.4259,18.4553,6100.0
2010-08-12 13:05:00,18.8,18.8,18.78,18.79,9200.0,18.4553,18.4553,18.4357,18.4455,9200.0
2010-08-12 13:10:00,18.78,18.8,18.78,18.8,5000.0,18.4357,18.4553,18.4357,18.4553,5000.0
2010-08-12 13:15:00,18.79,18.82,18.79,18.81,16100.0,18.4455,18.475,18.4455,18.4651,16100.0
2010-08-12 13:20:00,18.82,18.83,18.79,18.8,22700.0,18.475,18.4848,18.4455,18.4553,22700.0
2010-08-12 13:25:00,18.8,18.81,18.77,18.79,16600.0,18.4553,18.4651,18.4259,18.4455,16600.0
2010-08-12 13:30:00,18.79,18.81,18.79,18.8,19600.0,18.4455,18.4651,18.4455,18.4553,19600.0
2010-08-12 13:35:00,18.81,18.81,18.8,18.81,2500.0,18.4651,18.4651,18.4553,18.4651,2500.0
2010-08-12 13:40:00,18.81,18.81,18.8,18.8,6800.0,18.4651,18.4651,18.4553,18.4553,6800.0
2010-08-12 13:45:00,18.81,18.81,18.78,18.78,15800.0,18.4651,18.4651,18.4357,18.4357,15800.0
2010-08-12 13:50:00,18.78,18.79,18.76,18.76,15500.0,18.4357,18.4455,18.4161,18.4161,15500.0
2010-08-12 13:55:00,18.75,18.76,18.75,18.75,5600.0,18.4062,18.4161,18.4062,18.4062,5600.0
2010-08-12 14:00:00,18.75,18.76,18.75,18.75,5300.0,18.4062,18.4161,18.4062,18.4062,5300.0
2010-08-12 14:05:00,18.75,18.81,18.75,18.8,59500.0,18.4062,18.4651,18.4062,18.4553,59500.0
2010-08-12 14:10:00,18.8,18.8,18.79,18.8,8300.0,18.4553,18.4553,18.4455,18.4553,8300.0
2010-08-12 14:15:00,18.8,18.8,18.79,18.79,10900.0,18.4553,18.4553,18.4455,18.4455,10900.0
2010-08-12 14:20:00,18.79,18.8,18.79,18.8,15300.0,18.4455,18.4553,18.4455,18.4553,15300.0
2010-08-12 14:25:00,18.8,18.81,18.77,18.78,103400.0,18.4553,18.4651,18.4259,18.4357,103400.0
2010-08-12 14:30:00,18.79,18.79,18.78,18.78,20700.0,18.4455,18.4455,18.4357,18.4357,20700.0
2010-08-12 14:35:00,18.78,18.79,18.75,18.75,20200.0,18.4357,18.4455,18.4062,18.4062,20200.0
2010-08-12 14:40:00,18.75,18.76,18.75,18.75,7900.0,18.4062,18.4161,18.4062,18.4062,7900.0
2010-08-12 14:45:00,18.76,18.76,18.74,18.75,29700.0,18.4161,18.4161,18.3964,18.4062,29700.0
2010-08-12 14:50:00,18.75,18.81,18.75,18.81,49500.0,18.4062,18.4651,18.4062,18.4651,49500.0
2010-08-12 14:55:00,18.81,18.81,18.8,18.81,8100.0,18.4651,18.4651,18.4553,18.4651,8100.0
2010-08-12 15:00:00,18.8,18.86,18.8,18.86,93700.0,18.4553,18.5142,18.4553,18.5142,93700.0
2010-08-12 15:05:00,18.85,18.88,18.85,18.88,50400.0,18.5044,18.5339,18.5044,18.5339,50400.0
2010-08-12 15:10:00,18.87,18.91,18.87,18.89,38400.0,18.524,18.5633,18.524,18.5437,38400.0
2010-08-12 15:15:00,18.89,18.91,18.89,18.89,44500.0,18.5437,18.5633,18.5437,18.5437,44500.0
2010-08-12 15:20:00,18.89,18.91,18.89,18.9,34600.0,18.5437,18.5633,18.5437,18.5535,34600.0
2010-08-12 15:25:00,18.91,18.92,18.89,18.91,44200.0,18.5633,18.5731,18.5437,18.5633,44200.0
2010-08-12 15:30:00,18.92,18.93,18.89,18.92,30700.0,18.5731,18.5829,18.5437,18.5731,30700.0
2010-08-12 15:35:00,18.92,18.92,18.87,18.88,30800.0,18.5731,18.5731,18.524,18.5339,30800.0
2010-08-12 15:40:00,18.87,18.88,18.79,18.84,49100.0,18.524,18.5339,18.4455,18.4946,49100.0
2010-08-12 15:45:00,18.84,18.85,18.81,18.84,51600.0,18.4946,18.5044,18.4651,18.4946,51600.0
2010-08-12 15:50:00,18.84,18.88,18.83,18.87,66500.0,18.4946,18.5339,18.4848,18.524,66500.0
2010-08-12 15:55:00,18.87,18.88,18.85,18.85,103300.0,18.524,18.5339,18.5044,18.5044,103300.0
2010-08-13 09:30:00,18.73,18.82,18.7,18.82,17000.0,18.3866,18.475,18.3572,18.475,17000.0
2010-08-13 09:35:00,18.82,18.86,18.78,18.78,12200.0,18.475,18.5142,18.4357,18.4357,12200.0
2010-08-13 09:40:00,18.78,18.88,18.7,18.75,19500.0,18.4357,18.5339,18.3572,18.4062,19500.0
2010-08-13 09:45:00,18.76,18.82,18.74,18.8,22800.0,18.4161,18.475,18.3964,18.4553,22800.0
2010-08-13 09:50:00,18.81,18.82,18.75,18.79,11300.0,18.4651,18.475,18.4062,18.4455,11300.0
2010-08-13 09:55:00,18.8,18.89,18.8,18.87,22200.0,18.4553,18.5437,18.4553,18.524,22200.0
2010-08-13 10:00:00,18.87,18.89,18.82,18.88,38900.0,18.524,18.5437,18.475,18.5339,38900.0
2010-08-13 10:05:00,18.88,18.93,18.87,18.91,31000.0,18.5339,18.5829,18.524,18.5633,31000.0
2010-08-13 10:10:00,18.91,18.93,18.85,18.86,17100.0,18.5633,18.5829,18.5044,18.5142,17100.0
2010-08-13 10:15:00,18.86,18.89,18.84,18.84,14900.0,18.5142,18.5437,18.4946,18.4946,14900.0
2010-08-13 10:20:00,18.84,18.84,18.82,18.82,16900.0,18.4946,18.4946,18.475,18.475,16900.0
2010-08-13 10:25:00,18.81,18.81,18.77,18.81,28100.0,18.4651,18.4651,18.4259,18.4651,28100.0
2010-08-13 10:30:00,18.81,18.82,18.8,18.8,11000.0,18.4651,18.475,18.4553,18.4553,11000.0
2010-08-13 10:35:00,18.81,18.86,18.81,18.85,18600.0,18.4651,18.5142,18.4651,18.5044,18600.0
2010-08-13 10:40:00,18.86,18.86,18.8,18.82,16200.0,18.5142,18.5142,18.4553,18.475,16200.0
2010-08-13 10:45:00,18.82,18.83,18.77,18.8,17300.0,18.475,18.4848,18.4259,18.4553,17300.0
2010-08-13 10:50:00,18.79,18.83,18.78,18.79,14100.0,18.4455,18.4848,18.4357,18.4455,14100.0
2010-08-13 10:55:00,18.79,18.85,18.78,18.85,7000.0,18.4455,18.5044,18.4357,18.5044,7000.0
2010-08-13 11:00:00,18.85,18.86,18.82,18.85,19200.0,18.5044,18.5142,18.475,18.5044,19200.0
2010-08-13 11:05:00,18.86,18.88,18.86,18.87,12400.0,18.5142,18.5339,18.5142,18.524,12400.0
2010-08-13 11:10:00,18.87,18.87,18.84,18.84,12200.0,18.524,18.524,18.4946,18.4946,12200.0
2010-08-13 11:15:00,18.84,18.88,18.83,18.88,15100.0,18.4946,18.5339,18.4848,18.5339,15100.0
2010-08-13 11:20:00,18.87,18.87,18.82,18.85,12800.0,18.524,18.524,18.475,18.5044,12800.0
2010-08-13 11:25:00,18.85,18.86,18.83,18.83,8300.0,18.5044,18.5142,18.4848,18.4848,8300.0
2010-08-13 11:30:00,18.84,18.84,18.81,18.81,17700.0,18.4946,18.4946,18.4651,18.4651,17700.0
2010-08-13 11:35:00,18.82,18.82,18.77,18.78,11100.0,18.475,18.475,18.4259,18.4357,11100.0
2010-08-13 11:40:00,18.78,18.85,18.78,18.85,20900.0,18.4357,18.5044,18.4357,18.5044,20900.0
2010-08-13 11:45:00,18.85,18.85,18.81,18.83,12200.0,18.5044,18.5044,18.4651,18.4848,12200.0
2010-08-13 11:50:00,18.83,18.83,18.81,18.82,7400.0,18.4848,18.4848,18.4651,18.475,7400.0
2010-08-13 11:55:00,18.81,18.87,18.81,18.87,24100.0,18.4651,18.524,18.4651,18.524,24100.0
2010-08-13 12:00:00,18.87,18.91,18.87,18.91,20600.0,18.524,18.5633,18.524,18.5633,20600.0
2010-08-13 12:05:00,18.91,18.92,18.91,18.91,5100.0,18.5633,18.5731,18.5633,18.5633,5100.0
2010-08-13 12:10:00,18.92,18.97,18.91,18.91,31400.0,18.5731,18.6222,18.5633,18.5633,31400.0
2010-08-13 12:15:00,18.91,18.92,18.88,18.88,10600.0,18.5633,18.5731,18.5339,18.5339,10600.0
2010-08-13 12:20:00,18.89,18.91,18.87,18.9,26400.0,18.5437,18.5633,18.524,18.5535,26400.0
2010-08-13 12:25:00,18.9,18.9,18.89,18.9,2800.0,18.5535,18.5535,18.5437,18.5535,2800.0
2010-08-13 12:30:00,18.9,18.91,18.9,18.91,4800.0,18.5535,18.5633,18.5535,18.5633,4800.0
2010-08-13 12:35:00,18.91,18.91,18.9,18.91,6900.0,18.5633,18.5633,18.5535,18.5633,6900.0
2010-08-13 12:40:00,18.91,18.91,18.9,18.91,8600.0,18.5633,18.5633,18.5535,18.5633,8600.0
2010-08-13 12:45:00,18.91,18.93,18.9,18.93,21300.0,18.5633,18.5829,18.5535,18.5829,21300.0
2010-08-13 12:50:00,18.93,18.93,18.92,18.93,8400.0,18.5829,18.5829,18.5731,18.5829,8400.0
2010-08-13 12:55:00,18.94,19.0,18.94,18.99,29400.0,18.5928,18.6517,18.5928,18.6418,29400.0
2010-08-13 13:00:00,18.99,19.0,18.98,18.99,17500.0,18.6418,18.6517,18.632,18.6418,17500.0
2010-08-13 13:05:00,19.0,19.0,18.98,18.99,27300.0,18.6517,18.6517,18.632,18.6418,27300.0
2010-08-13 13:10:00,18.99,18.99,18.98,18.99,13000.0,18.6418,18.6418,18.632,18.6418,13000.0
2010-08-13 13:15:00,18.99,19.0,18.98,19.0,6000.0,18.6418,18.6517,18.632,18.6517,6000.0
2010-08-13 13:20:00,18.99,19.0,18.98,18.99,14400.0,18.6418,18.6517,18.632,18.6418,14400.0
2010-08-13 13:25:00,18.99,19.01,18.98,19.01,11000.0,18.6418,18.6615,18.632,18.6615,11000.0
2010-08-13 13:30:00,19.01,19.01,19.0,19.01,4800.0,18.6615,18.6615,18.6517,18.6615,4800.0
2010-08-13 13:35:00,19.01,19.05,19.0,19.05,38500.0,18.6615,18.7007,18.6517,18.7007,38500.0
2010-08-13 13:40:00,19.05,19.07,19.04,19.04,19200.0,18.7007,18.7204,18.6909,18.6909,19200.0
2010-08-13 13:45:00,19.05,19.05,19.03,19.04,14500.0,18.7007,18.7007,18.6811,18.6909,14500.0
2010-08-13 13:50:00,19.04,19.04,19.03,19.03,4300.0,18.6909,18.6909,18.6811,18.6811,4300.0
2010-08-13 13:55:00,19.04,19.04,19.0,19.01,12200.0,18.6909,18.6909,18.6517,18.6615,12200.0
2010-08-13 14:00:00,19.01,19.02,18.99,18.99,34800.0,18.6615,18.6713,18.6418,18.6418,34800.0
2010-08-13 14:05:00,18.98,18.99,18.97,18.98,20400.0,18.632,18.6418,18.6222,18.632,20400.0
2010-08-13 14:10:00,18.98,18.99,18.96,18.98,22900.0,18.632,18.6418,18.6124,18.632,22900.0
2010-08-13 14:15:00,18.98,18.98,18.97,18.98,6300.0,18.632,18.632,18.6222,18.632,6300.0
2010-08-13 14:20:00,18.98,18.98,18.94,18.94,26400.0,18.632,18.632,18.5928,18.5928,26400.0
2010-08-13 14:25:00,18.95,18.95,18.93,18.94,18900.0,18.6026,18.6026,18.5829,18.5928,18900.0
2010-08-13 14:30:00,18.95,18.97,18.95,18.97,8800.0,18.6026,18.6222,18.6026,18.6222,8800.0
2010-08-13 14:35:00,18.97,18.98,18.94,18.95,19100.0,18.6222,18.632,18.5928,18.6026,19100.0
2010-08-13 14:40:00,18.95,18.96,18.94,18.95,17200.0,18.6026,18.6124,18.5928,18.6026,17200.0
2010-08-13 14:45:00,18.95,18.96,18.92,18.92,13800.0,18.6026,18.6124,18.5731,18.5731,13800.0
2010-08-13 14:50:00,18.91,18.94,18.91,18.93,17400.0,18.5633,18.5928,18.5633,18.5829,17400.0
2010-08-13 14:55:00,18.94,18.94,18.92,18.94,17100.0,18.5928,18.5928,18.5731,18.5928,17100.0
2010-08-13 15:00:00,18.93,18.94,18.93,18.94,7100.0,18.5829,18.5928,18.5829,18.5928,7100.0
2010-08-13 15:05:00,18.94,18.96,18.93,18.96,17700.0,18.5928,18.6124,18.5829,18.6124,17700.0
2010-08-13 15:10:00,18.95,18.96,18.94,18.95,21000.0,18.6026,18.6124,18.5928,18.6026,21000.0
2010-08-13 15:15:00,18.95,18.95,18.94,18.95,3800.0,18.6026,18.6026,18.5928,18.6026,3800.0
2010-08-13 15:20:00,18.94,18.97,18.94,18.97,16900.0,18.5928,18.6222,18.5928,18.6222,16900.0
2010-08-13 15:25:00,18.97,18.97,18.94,18.96,32000.0,18.6222,18.6222,18.5928,18.6124,32000.0
2010-08-13 15:30:00,18.95,18.97,18.93,18.96,21300.0,18.6026,18.6222,18.5829,18.6124,21300.0
2010-08-13 15:35:00,18.97,18.97,18.94,18.96,23100.0,18.6222,18.6222,18.5928,18.6124,23100.0
2010-08-13 15:40:00,18.95,18.96,18.91,18.92,29100.0,18.6026,18.6124,18.5633,18.5731,29100.0
2010-08-13 15:45:00,18.91,18.91,18.85,18.89,39800.0,18.5633,18.5633,18.5044,18.5437,39800.0
2010-08-13 15:50:00,18.88,18.9,18.86,18.9,43500.0,18.5339,18.5535,18.5142,18.5535,43500.0
2010-08-13 15:55:00,18.89,18.9,18.88,18.89,53300.0,18.5437,18.5535,18.5339,18.5437,53300.0
2010-08-16 09:30:00,18.75,18.75,18.5,18.6,33200.0,18.4062,18.4062,18.1608,18.259,33200.0
2010-08-16 09:35:00,18.59,18.66,18.59,18.65,25700.0,18.2492,18.3179,18.2492,18.3081,25700.0
2010-08-16 09:40:00,18.65,18.8,18.65,18.74,33000.0,18.3081,18.4553,18.3081,18.3964,33000.0
2010-08-16 09:45:00,18.75,18.82,18.73,18.81,18600.0,18.4062,18.475,18.3866,18.4651,18600.0
2010-08-16 09:50:00,18.8,18.8,18.7,18.75,24900.0,18.4553,18.4553,18.3572,18.4062,24900.0
2010-08-16 09:55:00,18.75,18.82,18.72,18.8,30400.0,18.4062,18.475,18.3768,18.4553,30400.0
2010-08-16 10:00:00,18.79,18.8,18.72,18.76,52900.0,18.4455,18.4553,18.3768,18.4161,52900.0
2010-08-16 10:05:00,18.76,18.82,18.76,18.8,18100.0,18.4161,18.475,18.4161,18.4553,18100.0
2010-08-16 10:10:00,18.81,18.83,18.76,18.76,18400.0,18.4651,18.4848,18.4161,18.4161,18400.0
2010-08-16 10:15:00,18.76,18.78,18.75,18.77,19000.0,18.4161,18.4357,18.4062,18.4259,19000.0
2010-08-16 10:20:00,18.77,18.78,18.73,18.76,16000.0,18.4259,18.4357,18.3866,18.4161,16000.0
2010-08-16 10:25:00,18.76,18.78,18.75,18.75,13900.0,18.4161,18.4357,18.4062,18.4062,13900.0
2010-08-16 10:30:00,18.76,18.76,18.74,18.74,38000.0,18.4161,18.4161,18.3964,18.3964,38000.0
2010-08-16 10:35:00,18.75,18.75,18.74,18.75,13700.0,18.4062,18.4062,18.3964,18.4062,13700.0
2010-08-16 10:40:00,18.74,18.75,18.74,18.75,8500.0,18.3964,18.4062,18.3964,18.4062,8500.0
2010-08-16 10:45:00,18.75,18.77,18.74,18.77,21800.0,18.4062,18.4259,18.3964,18.4259,21800.0
2010-08-16 10:50:00,18.76,18.78,18.76,18.77,13200.0,18.4161,18.4357,18.4161,18.4259,13200.0
2010-08-16 10:55:00,18.77,18.79,18.75,18.78,64400.0,18.4259,18.4455,18.4062,18.4357,64400.0
2010-08-16 11:00:00,18.79,18.79,18.74,18.75,40400.0,18.4455,18.4455,18.3964,18.4062,40400.0
2010-08-16 11:05:00,18.75,18.77,18.74,18.75,54600.0,18.4062,18.4259,18.3964,18.4062,54600.0
2010-08-16 11:10:00,18.75,18.77,18.75,18.75,30600.0,18.4062,18.4259,18.4062,18.4062,30600.0
2010-08-16 11:15:00,18.75,18.75,18.74,18.75,26300.0,18.4062,18.4062,18.3964,18.4062,26300.0
2010-08-16 11:20:00,18.75,18.78,18.75,18.77,13500.0,18.4062,18.4357,18.4062,18.4259,13500.0
2010-08-16 11:25:00,18.77,18.82,18.77,18.79,17200.0,18.4259,18.475,18.4259,18.4455,17200.0
2010-08-16 11:30:00,18.79,18.83,18.78,18.83,7900.0,18.4455,18.4848,18.4357,18.4848,7900.0
2010-08-16 11:35:00,18.82,18.86,18.82,18.86,7000.0,18.475,18.5142,18.475,18.5142,7000.0
2010-08-16 11:40:00,18.85,18.86,18.82,18.82,11400.0,18.5044,18.5142,18.475,18.475,11400.0
2010-08-16 11:45:00,18.82,18.84,18.82,18.83,13300.0,18.475,18.4946,18.475,18.4848,13300.0
2010-08-16 11:50:00,18.83,18.86,18.82,18.86,17100.0,18.4848,18.5142,18.475,18.5142,17100.0
2010-08-16 11:55:00,18.86,18.88,18.86,18.86,5100.0,18.5142,18.5339,18.5142,18.5142,5100.0
2010-08-16 12:00:00,18.86,18.87,18.84,18.84,8200.0,18.5142,18.524,18.4946,18.4946,8200.0
2010-08-16 12:05:00,18.85,18.87,18.85,18.87,5100.0,18.5044,18.524,18.5044,18.524,5100.0
2010-08-16 12:10:00,18.86,18.87,18.86,18.87,5300.0,18.5142,18.524,18.5142,18.524,5300.0
2010-08-16 12:15:00,18.86,18.87,18.85,18.86,12400.0,18.5142,18.524,18.5044,18.5142,12400.0
2010-08-16 12:20:00,18.87,18.88,18.87,18.88,7200.0,18.524,18.5339,18.524,18.5339,7200.0
2010-08-16 12:25:00,18.88,18.91,18.87,18.91,5400.0,18.5339,18.5633,18.524,18.5633,5400.0
2010-08-16 12:30:00,18.91,18.91,18.89,18.9,11000.0,18.5633,18.5633,18.5437,18.5535,11000.0
2010-08-16 12:35:00,18.9,18.92,18.88,18.88,36500.0,18.5535,18.5731,18.5339,18.5339,36500.0
2010-08-16 12:40:00,18.88,18.89,18.86,18.86,12500.0,18.5339,18.5437,18.5142,18.5142,12500.0
2010-08-16 12:45:00,18.87,18.88,18.86,18.88,8900.0,18.524,18.5339,18.5142,18.5339,8900.0
2010-08-16 12:50:00,18.87,18.89,18.86,18.87,14500.0,18.524,18.5437,18.5142,18.524,14500.0
2010-08-16 12:55:00,18.87,18.88,18.85,18.87,11200.0,18.524,18.5339,18.5044,18.524,11200.0
2010-08-16 13:00:00,18.87,18.9,18.86,18.86,13100.0,18.524,18.5535,18.5142,18.5142,13100.0
2010-08-16 13:05:00,18.85,18.87,18.85,18.87,9200.0,18.5044,18.524,18.5044,18.524,9200.0
2010-08-16 13:10:00,18.87,18.9,18.87,18.88,13300.0,18.524,18.5535,18.524,18.5339,13300.0
2010-08-16 13:15:00,18.88,18.88,18.85,18.86,8600.0,18.5339,18.5339,18.5044,18.5142,8600.0
2010-08-16 13:20:00,18.85,18.88,18.85,18.87,31800.0,18.5044,18.5339,18.5044,18.524,31800.0
2010-08-16 13:25:00,18.86,18.87,18.86,18.86,4000.0,18.5142,18.524,18.5142,18.5142,4000.0
2010-08-16 13:30:00,18.87,18.88,18.86,18.86,10500.0,18.524,18.5339,18.5142,18.5142,10500.0
2010-08-16 13:35:00,18.86,18.87,18.83,18.83,3900.0,18.5142,18.524,18.4848,18.4848,3900.0
2010-08-16 13:40:00,18.83,18.84,18.8,18.8,16400.0,18.4848,18.4946,18.4553,18.4553,16400.0
2010-08-16 13:45:00,18.8,18.8,18.79,18.8,3300.0,18.4553,18.4553,18.4455,18.4553,3300.0
2010-08-16 13:50:00,18.79,18.8,18.76,18.77,10700.0,18.4455,18.4553,18.4161,18.4259,10700.0
2010-08-16 13:55:00,18.76,18.77,18.76,18.77,4000.0,18.4161,18.4259,18.4161,18.4259,4000.0
2010-08-16 14:00:00,18.76,18.83,18.76,18.83,22300.0,18.4161,18.4848,18.4161,18.4848,22300.0
2010-08-16 14:05:00,18.83,18.83,18.79,18.79,11400.0,18.4848,18.4848,18.4455,18.4455,11400.0
2010-08-16 14:10:00,18.78,18.78,18.75,18.78,19700.0,18.4357,18.4357,18.4062,18.4357,19700.0
2010-08-16 14:15:00,18.78,18.79,18.77,18.79,9200.0,18.4357,18.4455,18.4259,18.4455,9200.0
2010-08-16 14:20:00,18.79,18.8,18.78,18.8,6300.0,18.4455,18.4553,18.4357,18.4553,6300.0
2010-08-16 14:25:00,18.8,18.82,18.79,18.8,13200.0,18.4553,18.475,18.4455,18.4553,13200.0
2010-08-16 14:30:00,18.8,18.8,18.77,18.78,11100.0,18.4553,18.4553,18.4259,18.4357,11100.0
2010-08-16 14:35:00,18.77,18.79,18.77,18.79,11800.0,18.4259,18.4455,18.4259,18.4455,11800.0
2010-08-16 14:40:00,18.79,18.79,18.76,18.77,10400.0,18.4455,18.4455,18.4161,18.4259,10400.0
2010-08-16 14:45:00,18.77,18.8,18.77,18.79,7800.0,18.4259,18.4553,18.4259,18.4455,7800.0
2010-08-16 14:50:00,18.79,18.8,18.73,18.74,22500.0,18.4455,18.4553,18.3866,18.3964,22500.0
2010-08-16 14:55:00,18.74,18.76,18.74,18.76,14900.0,18.3964,18.4161,18.3964,18.4161,14900.0
2010-08-16 15:00:00,18.75,18.78,18.75,18.77,16900.0,18.4062,18.4357,18.4062,18.4259,16900.0
2010-08-16 15:05:00,18.76,18.77,18.75,18.76,20400.0,18.4161,18.4259,18.4062,18.4161,20400.0
2010-08-16 15:10:00,18.76,18.76,18.74,18.75,60700.0,18.4161,18.4161,18.3964,18.4062,60700.0
2010-08-16 15:15:00,18.75,18.76,18.75,18.76,6700.0,18.4062,18.4161,18.4062,18.4161,6700.0
2010-08-16 15:20:00,18.75,18.77,18.75,18.77,30700.0,18.4062,18.4259,18.4062,18.4259,30700.0
2010-08-16 15:25:00,18.77,18.79,18.76,18.78,16300.0,18.4259,18.4455,18.4161,18.4357,16300.0
2010-08-16 15:30:00,18.79,18.79,18.76,18.76,17400.0,18.4455,18.4455,18.4161,18.4161,17400.0
2010-08-16 15:35:00,18.76,18.8,18.76,18.8,37400.0,18.4161,18.4553,18.4161,18.4553,37400.0
2010-08-16 15:40:00,18.79,18.83,18.78,18.82,39900.0,18.4455,18.4848,18.4357,18.475,39900.0
2010-08-16 15:45:00,18.82,18.82,18.79,18.8,28300.0,18.475,18.475,18.4455,18.4553,28300.0
2010-08-16 15:50:00,18.8,18.8,18.78,18.78,36500.0,18.4553,18.4553,18.4357,18.4357,36500.0
2010-08-16 15:55:00,18.79,18.81,18.78,18.79,86400.0,18.4455,18.4651,18.4357,18.4455,86400.0
2010-08-17 09:30:00,18.89,18.96,18.8,18.8,45700.0,18.5437,18.6124,18.4553,18.4553,45700.0
2010-08-17 09:35:00,18.81,18.92,18.8,18.9,24300.0,18.4651,18.5731,18.4553,18.5535,24300.0
2010-08-17 09:40:00,18.93,18.99,18.85,18.99,58200.0,18.5829,18.6418,18.5044,18.6418,58200.0
2010-08-17 09:45:00,19.0,19.11,19.0,19.11,40000.0,18.6517,18.7596,18.6517,18.7596,40000.0
2010-08-17 09:50:00,19.11,19.17,19.1,19.11,26600.0,18.7596,18.8185,18.7498,18.7596,26600.0
2010-08-17 09:55:00,19.1,19.16,19.09,19.16,20300.0,18.7498,18.8087,18.74,18.8087,20300.0
2010-08-17 10:00:00,19.16,19.25,19.16,19.24,37800.0,18.8087,18.8971,18.8087,18.8873,37800.0
2010-08-17 10:05:00,19.23,19.24,19.2,19.2,17000.0,18.8774,18.8873,18.848,18.848,17000.0
2010-08-17 10:10:00,19.21,19.24,19.19,19.2,33700.0,18.8578,18.8873,18.8382,18.848,33700.0
2010-08-17 10:15:00,19.2,19.27,19.2,19.26,45400.0,18.848,18.9167,18.848,18.9069,45400.0
2010-08-17 10:20:00,19.25,19.26,19.22,19.23,36100.0,18.8971,18.9069,18.8676,18.8774,36100.0
2010-08-17 10:25:00,19.24,19.26,19.2,19.24,18500.0,18.8873,18.9069,18.848,18.8873,18500.0
2010-08-17 10:30:00,19.23,19.29,19.23,19.29,14500.0,18.8774,18.9363,18.8774,18.9363,14500.0
2010-08-17 10:35:00,19.28,19.32,19.28,19.32,14400.0,18.9265,18.9658,18.9265,18.9658,14400.0
2010-08-17 10:40:00,19.32,19.33,19.28,19.28,24000.0,18.9658,18.9756,18.9265,18.9265,24000.0
2010-08-17 10:45:00,19.28,19.39,19.28,19.37,38200.0,18.9265,19.0345,18.9265,19.0149,38200.0
2010-08-17 10:50:00,19.37,19.42,19.37,19.39,49500.0,19.0149,19.064,19.0149,19.0345,49500.0
2010-08-17 10:55:00,19.39,19.44,19.39,19.42,23100.0,19.0345,19.0836,19.0345,19.064,23100.0
2010-08-17 11:00:00,19.42,19.47,19.42,19.45,46000.0,19.064,19.113,19.064,19.0934,46000.0
2010-08-17 11:05:00,19.45,19.5,19.44,19.49,28200.0,19.0934,19.1425,19.0836,19.1327,28200.0
2010-08-17 11:10:00,19.49,19.51,19.49,19.5,25600.0,19.1327,19.1523,19.1327,19.1425,25600.0
2010-08-17 11:15:00,19.49,19.5,19.43,19.45,26600.0,19.1327,19.1425,19.0738,19.0934,26600.0
2010-08-17 11:20:00,19.44,19.45,19.44,19.44,4300.0,19.0836,19.0934,19.0836,19.0836,4300.0
2010-08-17 11:25:00,19.45,19.51,19.44,19.51,32200.0,19.0934,19.1523,19.0836,19.1523,32200.0
2010-08-17 11:30:00,19.5,19.55,19.5,19.53,38900.0,19.1425,19.1916,19.1425,19.1719,38900.0
2010-08-17 11:35:00,19.53,19.6,19.53,19.6,37300.0,19.1719,19.2407,19.1719,19.2407,37300.0
2010-08-17 11:40:00,19.59,19.63,19.59,19.62,42000.0,19.2308,19.2701,19.2308,19.2603,42000.0
2010-08-17 11:45:00,19.63,19.63,19.58,19.6,42200.0,19.2701,19.2701,19.221,19.2407,42200.0
2010-08-17 11:50:00,19.61,19.62,19.61,19.62,18300.0,19.2505,19.2603,19.2505,19.2603,18300.0
2010-08-17 11:55:00,19.61,19.65,19.61,19.64,18600.0,19.2505,19.2897,19.2505,19.2799,18600.0
2010-08-17 12:00:00,19.64,19.65,19.62,19.62,103000.0,19.2799,19.2897,19.2603,19.2603,103000.0
2010-08-17 12:05:00,19.62,19.64,19.62,19.62,47300.0,19.2603,19.2799,19.2603,19.2603,47300.0
2010-08-17 12:10:00,19.62,19.62,19.57,19.57,18900.0,19.2603,19.2603,19.2112,19.2112,18900.0
2010-08-17 12:15:00,19.57,19.57,19.52,19.52,71600.0,19.2112,19.2112,19.1621,19.1621,71600.0
2010-08-17 12:20:00,19.52,19.52,19.46,19.46,30200.0,19.1621,19.1621,19.1032,19.1032,30200.0
2010-08-17 12:25:00,19.46,19.46,19.42,19.43,16200.0,19.1032,19.1032,19.064,19.0738,16200.0
2010-08-17 12:30:00,19.43,19.55,19.42,19.55,60700.0,19.0738,19.1916,19.064,19.1916,60700.0
2010-08-17 12:35:00,19.55,19.58,19.51,19.52,65900.0,19.1916,19.221,19.1523,19.1621,65900.0
2010-08-17 12:40:00,19.53,19.53,19.51,19.53,40800.0,19.1719,19.1719,19.1523,19.1719,40800.0
2010-08-17 12:45:00,19.52,19.53,19.45,19.45,45500.0,19.1621,19.1719,19.0934,19.0934,45500.0
2010-08-17 12:50:00,19.45,19.46,19.42,19.42,31600.0,19.0934,19.1032,19.064,19.064,31600.0
2010-08-17 12:55:00,19.43,19.49,19.42,19.49,33500.0,19.0738,19.1327,19.064,19.1327,33500.0
2010-08-17 13:00:00,19.49,19.52,19.47,19.47,36000.0,19.1327,19.1621,19.113,19.113,36000.0
2010-08-17 13:05:00,19.47,19.47,19.43,19.44,16900.0,19.113,19.113,19.0738,19.0836,16900.0
2010-08-17 13:10:00,19.44,19.44,19.42,19.43,21500.0,19.0836,19.0836,19.064,19.0738,21500.0
2010-08-17 13:15:00,19.43,19.5,19.42,19.47,41000.0,19.0738,19.1425,19.064,19.113,41000.0
2010-08-17 13:20:00,19.48,19.5,19.46,19.48,40900.0,19.1229,19.1425,19.1032,19.1229,40900.0
2010-08-17 13:25:00,19.48,19.48,19.46,19.47,20400.0,19.1229,19.1229,19.1032,19.113,20400.0
2010-08-17 13:30:00,19.47,19.48,19.46,19.46,26400.0,19.113,19.1229,19.1032,19.1032,26400.0
2010-08-17 13:35:00,19.46,19.47,19.44,19.45,7900.0,19.1032,19.113,19.0836,19.0934,7900.0
2010-08-17 13:40:00,19.45,19.45,19.43,19.45,18600.0,19.0934,19.0934,19.0738,19.0934,18600.0
2010-08-17 13:45:00,19.45,19.45,19.44,19.45,9500.0,19.0934,19.0934,19.0836,19.0934,9500.0
2010-08-17 13:50:00,19.45,19.45,19.35,19.36,39100.0,19.0934,19.0934,18.9952,19.0051,39100.0
2010-08-17 13:55:00,19.36,19.44,19.36,19.44,37900.0,19.0051,19.0836,19.0051,19.0836,37900.0
2010-08-17 14:00:00,19.43,19.44,19.43,19.44,34100.0,19.0738,19.0836,19.0738,19.0836,34100.0
2010-08-17 14:05:00,19.44,19.46,19.44,19.44,46300.0,19.0836,19.1032,19.0836,19.0836,46300.0
2010-08-17 14:10:00,19.44,19.46,19.4,19.42,67700.0,19.0836,19.1032,19.0443,19.064,67700.0
2010-08-17 14:15:00,19.41,19.43,19.4,19.41,17900.0,19.0541,19.0738,19.0443,19.0541,17900.0
2010-08-17 14:20:00,19.42,19.43,19.41,19.43,16100.0,19.064,19.0738,19.0541,19.0738,16100.0
2010-08-17 14:25:00,19.43,19.43,19.42,19.42,18100.0,19.0738,19.0738,19.064,19.064,18100.0
2010-08-17 14:30:00,19.43,19.44,19.42,19.44,15000.0,19.0738,19.0836,19.064,19.0836,15000.0
2010-08-17 14:35:00,19.44,19.47,19.43,19.45,48500.0,19.0836,19.113,19.0738,19.0934,48500.0
2010-08-17 14:40:00,19.45,19.45,19.41,19.41,27600.0,19.0934,19.0934,19.0541,19.0541,27600.0
2010-08-17 14:45:00,19.42,19.42,19.38,19.38,18200.0,19.064,19.064,19.0247,19.0247,18200.0
2010-08-17 14:50:00,19.39,19.4,19.38,19.4,32400.0,19.0345,19.0443,19.0247,19.0443,32400.0
2010-08-17 14:55:00,19.4,19.41,19.35,19.37,33800.0,19.0443,19.0541,18.9952,19.0149,33800.0
2010-08-17 15:00:00,19.37,19.39,19.36,19.39,29000.0,19.0149,19.0345,19.0051,19.0345,29000.0
2010-08-17 15:05:00,19.38,19.39,19.35,19.36,49000.0,19.0247,19.0345,18.9952,19.0051,49000.0
2010-08-17 15:10:00,19.36,19.37,19.36,19.36,21400.0,19.0051,19.0149,19.0051,19.0051,21400.0
2010-08-17 15:15:00,19.37,19.4,19.37,19.4,27900.0,19.0149,19.0443,19.0149,19.0443,27900.0
2010-08-17 15:20:00,19.39,19.45,19.39,19.44,68100.0,19.0345,19.0934,19.0345,19.0836,68100.0
2010-08-17 15:25:00,19.44,19.46,19.43,19.46,30000.0,19.0836,19.1032,19.0738,19.1032,30000.0
2010-08-17 15:30:00,19.45,19.46,19.41,19.42,67100.0,19.0934,19.1032,19.0541,19.064,67100.0
2010-08-17 15:35:00,19.42,19.42,19.36,19.38,79200.0,19.064,19.064,19.0051,19.0247,79200.0
2010-08-17 15:40:00,19.37,19.38,19.36,19.37,63600.0,19.0149,19.0247,19.0051,19.0149,63600.0
2010-08-17 15:45:00,19.37,19.38,19.31,19.33,161500.0,19.0149,19.0247,18.956,18.9756,161500.0
2010-08-17 15:50:00,19.33,19.35,19.27,19.28,168300.0,18.9756,18.9952,18.9167,18.9265,168300.0
2010-08-17 15:55:00,19.27,19.28,19.24,19.24,331300.0,18.9167,18.9265,18.8873,18.8873,331300.0
2010-08-18 09:30:00,19.2,19.28,19.17,19.19,13500.0,18.848,18.9265,18.8185,18.8382,13500.0
2010-08-18 09:35:00,19.17,19.22,19.09,19.18,56800.0,18.8185,18.8676,18.74,18.8284,56800.0
2010-08-18 09:40:00,19.14,19.14,19.03,19.05,33800.0,18.7891,18.7891,18.6811,18.7007,33800.0
2010-08-18 09:45:00,19.04,19.08,19.01,19.07,23400.0,18.6909,18.7302,18.6615,18.7204,23400.0
2010-08-18 09:50:00,19.08,19.1,19.05,19.1,15900.0,18.7302,18.7498,18.7007,18.7498,15900.0
2010-08-18 09:55:00,19.1,19.15,19.1,19.15,11300.0,18.7498,18.7989,18.7498,18.7989,11300.0
2010-08-18 10:00:00,19.16,19.21,19.12,19.2,16200.0,18.8087,18.8578,18.7695,18.848,16200.0
2010-08-18 10:05:00,19.19,19.2,19.15,19.15,15800.0,18.8382,18.848,18.7989,18.7989,15800.0
2010-08-18 10:10:00,19.15,19.21,19.15,19.19,16800.0,18.7989,18.8578,18.7989,18.8382,16800.0
2010-08-18 10:15:00,19.2,19.2,19.18,19.19,14300.0,18.848,18.848,18.8284,18.8382,14300.0
2010-08-18 10:20:00,19.19,19.19,19.17,19.17,19700.0,18.8382,18.8382,18.8185,18.8185,19700.0
2010-08-18 10:25:00,19.17,19.18,19.13,19.13,19800.0,18.8185,18.8284,18.7793,18.7793,19800.0
2010-08-18 10:30:00,19.14,19.2,19.14,19.2,19700.0,18.7891,18.848,18.7891,18.848,19700.0
2010-08-18 10:35:00,19.2,19.29,19.2,19.27,31200.0,18.848,18.9363,18.848,18.9167,31200.0
2010-08-18 10:40:00,19.26,19.26,19.22,19.25,9200.0,18.9069,18.9069,18.8676,18.8971,9200.0
2010-08-18 10:45:00,19.25,19.26,19.2,19.23,11100.0,18.8971,18.9069,18.848,18.8774,11100.0
2010-08-18 10:50:00,19.24,19.26,19.24,19.25,33800.0,18.8873,18.9069,18.8873,18.8971,33800.0
2010-08-18 10:55:00,19.26,19.34,19.25,19.34,31700.0,18.9069,18.9854,18.8971,18.9854,31700.0
2010-08-18 11:00:00,19.34,19.42,19.33,19.42,43800.0,18.9854,19.064,18.9756,19.064,43800.0
2010-08-18 11:05:00,19.41,19.46,19.33,19.33,49400.0,19.0541,19.1032,18.9756,18.9756,49400.0
2010-08-18 11:10:00,19.34,19.34,19.3,19.3,12500.0,18.9854,18.9854,18.9462,18.9462,12500.0
2010-08-18 11:15:00,19.3,19.41,19.3,19.34,68000.0,18.9462,19.0541,18.9462,18.9854,68000.0
2010-08-18 11:20:00,19.36,19.4,19.35,19.39,18800.0,19.0051,19.0443,18.9952,19.0345,18800.0
2010-08-18 11:25:00,19.4,19.41,19.36,19.37,19000.0,19.0443,19.0541,19.0051,19.0149,19000.0
2010-08-18 11:30:00,19.36,19.37,19.36,19.37,2700.0,19.0051,19.0149,19.0051,19.0149,2700.0
2010-08-18 11:35:00,19.37,19.37,19.33,19.33,15500.0,19.0149,19.0149,18.9756,18.9756,15500.0
2010-08-18 11:40:00,19.33,19.37,19.33,19.36,17600.0,18.9756,19.0149,18.9756,19.0051,17600.0
2010-08-18 11:45:00,19.35,19.36,19.32,19.33,18500.0,18.9952,19.0051,18.9658,18.9756,18500.0
2010-08-18 11:50:00,19.34,19.34,19.33,19.34,14200.0,18.9854,18.9854,18.9756,18.9854,14200.0
2010-08-18 11:55:00,19.34,19.34,19.32,19.32,9800.0,18.9854,18.9854,18.9658,18.9658,9800.0
2010-08-18 12:00:00,19.32,19.32,19.3,19.3,22700.0,18.9658,18.9658,18.9462,18.9462,22700.0
2010-08-18 12:05:00,19.29,19.31,19.27,19.28,11400.0,18.9363,18.956,18.9167,18.9265,11400.0
2010-08-18 12:10:00,19.27,19.29,19.27,19.29,4000.0,18.9167,18.9363,18.9167,18.9363,4000.0
2010-08-18 12:15:00,19.29,19.31,19.29,19.3,3200.0,18.9363,18.956,18.9363,18.9462,3200.0
2010-08-18 12:20:00,19.31,19.31,19.28,19.28,3500.0,18.956,18.956,18.9265,18.9265,3500.0
2010-08-18 12:25:00,19.28,19.3,19.28,19.3,6800.0,18.9265,18.9462,18.9265,18.9462,6800.0
2010-08-18 12:30:00,19.3,19.31,19.29,19.3,3800.0,18.9462,18.956,18.9363,18.9462,3800.0
2010-08-18 12:35:00,19.29,19.29,19.26,19.28,8000.0,18.9363,18.9363,18.9069,18.9265,8000.0
2010-08-18 12:40:00,19.27,19.3,19.27,19.3,5400.0,18.9167,18.9462,18.9167,18.9462,5400.0
2010-08-18 12:45:00,19.29,19.32,19.28,19.31,7400.0,18.9363,18.9658,18.9265,18.956,7400.0
2010-08-18 12:50:00,19.32,19.33,19.31,19.33,5000.0,18.9658,18.9756,18.956,18.9756,5000.0
2010-08-18 12:55:00,19.32,19.36,19.32,19.36,10600.0,18.9658,19.0051,18.9658,19.0051,10600.0
2010-08-18 13:00:00,19.35,19.35,19.34,19.35,5700.0,18.9952,18.9952,18.9854,18.9952,5700.0
2010-08-18 13:05:00,19.35,19.42,19.35,19.41,8700.0,18.9952,19.064,18.9952,19.0541,8700.0
2010-08-18 13:10:00,19.43,19.43,19.37,19.37,6600.0,19.0738,19.0738,19.0149,19.0149,6600.0
2010-08-18 13:15:00,19.37,19.39,19.37,19.38,6700.0,19.0149,19.0345,19.0149,19.0247,6700.0
2010-08-18 13:20:00,19.38,19.39,19.35,19.35,5600.0,19.0247,19.0345,18.9952,18.9952,5600.0
2010-08-18 13:25:00,19.35,19.38,19.35,19.37,10200.0,18.9952,19.0247,18.9952,19.0149,10200.0
2010-08-18 13:30:00,19.38,19.42,19.38,19.4,8300.0,19.0247,19.064,19.0247,19.0443,8300.0
2010-08-18 13:35:00,19.4,19.4,19.37,19.37,6700.0,19.0443,19.0443,19.0149,19.0149,6700.0
2010-08-18 13:40:00,19.37,19.38,19.36,19.38,5500.0,19.0149,19.0247,19.0051,19.0247,5500.0
2010-08-18 13:45:00,19.39,19.41,19.38,19.4,9500.0,19.0345,19.0541,19.0247,19.0443,9500.0
2010-08-18 13:50:00,19.39,19.41,19.39,19.41,8900.0,19.0345,19.0541,19.0345,19.0541,8900.0
2010-08-18 13:55:00,19.41,19.44,19.41,19.42,16800.0,19.0541,19.0836,19.0541,19.064,16800.0
2010-08-18 14:00:00,19.42,19.44,19.38,19.38,17100.0,19.064,19.0836,19.0247,19.0247,17100.0
2010-08-18 14:05:00,19.38,19.39,19.37,19.37,11900.0,19.0247,19.0345,19.0149,19.0149,11900.0
2010-08-18 14:10:00,19.38,19.38,19.37,19.38,6300.0,19.0247,19.0247,19.0149,19.0247,6300.0
2010-08-18 14:15:00,19.39,19.39,19.35,19.35,5800.0,19.0345,19.0345,18.9952,18.9952,5800.0
2010-08-18 14:20:00,19.36,19.36,19.35,19.35,6300.0,19.0051,19.0051,18.9952,18.9952,6300.0
2010-08-18 14:25:00,19.35,19.36,19.33,19.34,15400.0,18.9952,19.0051,18.9756,18.9854,15400.0
2010-08-18 14:30:00,19.34,19.34,19.3,19.31,15600.0,18.9854,18.9854,18.9462,18.956,15600.0
2010-08-18 14:35:00,19.3,19.33,19.3,19.33,5800.0,18.9462,18.9756,18.9462,18.9756,5800.0
2010-08-18 14:40:00,19.34,19.36,19.33,19.34,6600.0,18.9854,19.0051,18.9756,18.9854,6600.0
2010-08-18 14:45:00,19.34,19.35,19.33,19.35,4000.0,18.9854,18.9952,18.9756,18.9952,4000.0
2010-08-18 14:50:00,19.36,19.36,19.33,19.35,12800.0,19.0051,19.0051,18.9756,18.9952,12800.0
2010-08-18 14:55:00,19.35,19.35,19.33,19.34,8200.0,18.9952,18.9952,18.9756,18.9854,8200.0
2010-08-18 15:00:00,19.35,19.37,19.35,19.36,6800.0,18.9952,19.0149,18.9952,19.0051,6800.0
2010-08-18 15:05:00,19.35,19.36,19.33,19.33,16600.0,18.9952,19.0051,18.9756,18.9756,16600.0
2010-08-18 15:10:00,19.33,19.34,19.29,19.29,18700.0,18.9756,18.9854,18.9363,18.9363,18700.0
2010-08-18 15:15:00,19.29,19.33,19.29,19.32,19800.0,18.9363,18.9756,18.9363,18.9658,19800.0
2010-08-18 15:20:00,19.32,19.33,19.29,19.29,28300.0,18.9658,18.9756,18.9363,18.9363,28300.0
2010-08-18 15:25:00,19.3,19.33,19.3,19.33,26800.0,18.9462,18.9756,18.9462,18.9756,26800.0
2010-08-18 15:30:00,19.33,19.37,19.31,19.36,21600.0,18.9756,19.0149,18.956,19.0051,21600.0
2010-08-18 15:35:00,19.37,19.37,19.33,19.33,21400.0,19.0149,19.0149,18.9756,18.9756,21400.0
2010-08-18 15:40:00,19.34,19.34,19.31,19.33,17800.0,18.9854,18.9854,18.956,18.9756,17800.0
2010-08-18 15:45:00,19.33,19.36,19.33,19.35,23200.0,18.9756,19.0051,18.9756,18.9952,23200.0
2010-08-18 15:50:00,19.35,19.36,19.32,19.34,25400.0,18.9952,19.0051,18.9658,18.9854,25400.0
2010-08-18 15:55:00,19.33,19.35,19.31,19.32,75000.0,18.9756,18.9952,18.956,18.9658,75000.0
2010-08-19 09:30:00,19.17,19.18,19.04,19.08,10200.0,18.8185,18.8284,18.6909,18.7302,10200.0
2010-08-19 09:35:00,19.1,19.22,19.08,19.18,7700.0,18.7498,18.8676,18.7302,18.8284,7700.0
2010-08-19 09:40:00,19.19,19.21,19.12,19.2,19100.0,18.8382,18.8578,18.7695,18.848,19100.0
2010-08-19 09:45:00,19.2,19.24,19.2,19.21,32500.0,18.848,18.8873,18.848,18.8578,32500.0
2010-08-19 09:50:00,19.2,19.2,19.14,19.16,25000.0,18.848,18.848,18.7891,18.8087,25000.0
2010-08-19 09:55:00,19.16,19.19,19.16,19.19,13500.0,18.8087,18.8382,18.8087,18.8382,13500.0
2010-08-19 10:00:00,19.18,19.18,18.97,19.0,57000.0,18.8284,18.8284,18.6222,18.6517,57000.0
2010-08-19 10:05:00,18.98,19.01,18.96,19.0,35400.0,18.632,18.6615,18.6124,18.6517,35400.0
2010-08-19 10:10:00,18.99,19.01,18.99,18.99,17100.0,18.6418,18.6615,18.6418,18.6418,17100.0
2010-08-19 10:15:00,19.0,19.01,18.98,19.0,28800.0,18.6517,18.6615,18.632,18.6517,28800.0
2010-08-19 10:20:00,19.0,19.0,18.98,18.99,21800.0,18.6517,18.6517,18.632,18.6418,21800.0
2010-08-19 10:25:00,19.0,19.02,18.9,18.94,29400.0,18.6517,18.6713,18.5535,18.5928,29400.0
2010-08-19 10:30:00,18.94,19.02,18.93,19.01,13500.0,18.5928,18.6713,18.5829,18.6615,13500.0
2010-08-19 10:35:00,19.0,19.01,18.95,18.99,24300.0,18.6517,18.6615,18.6026,18.6418,24300.0
2010-08-19 10:40:00,18.98,18.99,18.95,18.95,12800.0,18.632,18.6418,18.6026,18.6026,12800.0
2010-08-19 10:45:00,18.94,18.98,18.93,18.98,10600.0,18.5928,18.632,18.5829,18.632,10600.0
2010-08-19 10:50:00,18.97,18.98,18.9,18.91,40900.0,18.6222,18.632,18.5535,18.5633,40900.0
2010-08-19 10:55:00,18.91,18.96,18.9,18.92,11800.0,18.5633,18.6124,18.5535,18.5731,11800.0
2010-08-19 11:00:00,18.92,18.94,18.87,18.87,48800.0,18.5731,18.5928,18.524,18.524,48800.0
2010-08-19 11:05:00,18.87,18.91,18.87,18.88,18800.0,18.524,18.5633,18.524,18.5339,18800.0
2010-08-19 11:10:00,18.88,18.92,18.88,18.89,15700.0,18.5339,18.5731,18.5339,18.5437,15700.0
2010-08-19 11:15:00,18.89,18.92,18.88,18.92,12500.0,18.5437,18.5731,18.5339,18.5731,12500.0
2010-08-19 11:20:00,18.92,18.95,18.91,18.94,12800.0,18.5731,18.6026,18.5633,18.5928,12800.0
2010-08-19 11:25:00,18.95,18.95,18.94,18.95,7700.0,18.6026,18.6026,18.5928,18.6026,7700.0
2010-08-19 11:30:00,18.95,18.95,18.89,18.91,26900.0,18.6026,18.6026,18.5437,18.5633,26900.0
2010-08-19 11:35:00,18.9,18.9,18.81,18.84,28300.0,18.5535,18.5535,18.4651,18.4946,28300.0
2010-08-19 11:40:00,18.83,18.84,18.77,18.78,14300.0,18.4848,18.4946,18.4259,18.4357,14300.0
2010-08-19 11:45:00,18.78,18.82,18.77,18.78,19300.0,18.4357,18.475,18.4259,18.4357,19300.0
2010-08-19 11:50:00,18.78,18.8,18.75,18.78,26300.0,18.4357,18.4553,18.4062,18.4357,26300.0
2010-08-19 11:55:00,18.77,18.79,18.76,18.77,7400.0,18.4259,18.4455,18.4161,18.4259,7400.0
2010-08-19 12:00:00,18.78,18.81,18.78,18.8,7700.0,18.4357,18.4651,18.4357,18.4553,7700.0
2010-08-19 12:05:00,18.8,18.8,18.77,18.79,11900.0,18.4553,18.4553,18.4259,18.4455,11900.0
2010-08-19 12:10:00,18.78,18.79,18.75,18.76,12600.0,18.4357,18.4455,18.4062,18.4161,12600.0
2010-08-19 12:15:00,18.75,18.83,18.75,18.83,19000.0,18.4062,18.4848,18.4062,18.4848,19000.0
2010-08-19 12:20:00,18.82,18.84,18.82,18.84,6400.0,18.475,18.4946,18.475,18.4946,6400.0
2010-08-19 12:25:00,18.83,18.84,18.83,18.84,4700.0,18.4848,18.4946,18.4848,18.4946,4700.0
2010-08-19 12:30:00,18.83,18.84,18.83,18.83,3900.0,18.4848,18.4946,18.4848,18.4848,3900.0
2010-08-19 12:35:00,18.83,18.84,18.83,18.84,6400.0,18.4848,18.4946,18.4848,18.4946,6400.0
2010-08-19 12:40:00,18.83,18.85,18.83,18.83,12300.0,18.4848,18.5044,18.4848,18.4848,12300.0
2010-08-19 12:45:00,18.83,18.84,18.83,18.84,4100.0,18.4848,18.4946,18.4848,18.4946,4100.0
2010-08-19 12:50:00,18.83,18.83,18.79,18.79,18800.0,18.4848,18.4848,18.4455,18.4455,18800.0
2010-08-19 12:55:00,18.8,18.83,18.79,18.83,9300.0,18.4553,18.4848,18.4455,18.4848,9300.0
2010-08-19 13:00:00,18.84,18.87,18.84,18.87,6900.0,18.4946,18.524,18.4946,18.524,6900.0
2010-08-19 13:05:00,18.87,18.88,18.85,18.86,5600.0,18.524,18.5339,18.5044,18.5142,5600.0
2010-08-19 13:10:00,18.85,18.86,18.84,18.85,8400.0,18.5044,18.5142,18.4946,18.5044,8400.0
2010-08-19 13:15:00,18.85,18.86,18.82,18.86,8500.0,18.5044,18.5142,18.475,18.5142,8500.0
2010-08-19 13:20:00,18.87,18.87,18.85,18.86,5400.0,18.524,18.524,18.5044,18.5142,5400.0
2010-08-19 13:25:00,18.85,18.87,18.84,18.84,6000.0,18.5044,18.524,18.4946,18.4946,6000.0
2010-08-19 13:30:00,18.85,18.85,18.83,18.84,13700.0,18.5044,18.5044,18.4848,18.4946,13700.0
2010-08-19 13:35:00,18.83,18.87,18.83,18.87,13200.0,18.4848,18.524,18.4848,18.524,13200.0
2010-08-19 13:40:00,18.86,18.88,18.85,18.88,11700.0,18.5142,18.5339,18.5044,18.5339,11700.0
2010-08-19 13:45:00,18.87,18.89,18.86,18.88,10900.0,18.524,18.5437,18.5142,18.5339,10900.0
2010-08-19 13:50:00,18.89,18.89,18.88,18.88,2600.0,18.5437,18.5437,18.5339,18.5339,2600.0
2010-08-19 13:55:00,18.89,18.89,18.86,18.86,9900.0,18.5437,18.5437,18.5142,18.5142,9900.0
2010-08-19 14:00:00,18.85,18.86,18.83,18.85,15100.0,18.5044,18.5142,18.4848,18.5044,15100.0
2010-08-19 14:05:00,18.85,18.85,18.83,18.84,7100.0,18.5044,18.5044,18.4848,18.4946,7100.0
2010-08-19 14:10:00,18.84,18.89,18.84,18.89,13300.0,18.4946,18.5437,18.4946,18.5437,13300.0
2010-08-19 14:15:00,18.88,18.89,18.87,18.88,5300.0,18.5339,18.5437,18.524,18.5339,5300.0
2010-08-19 14:20:00,18.88,18.9,18.87,18.89,22700.0,18.5339,18.5535,18.524,18.5437,22700.0
2010-08-19 14:25:00,18.89,18.9,18.88,18.89,8600.0,18.5437,18.5535,18.5339,18.5437,8600.0
2010-08-19 14:30:00,18.89,18.92,18.89,18.92,5800.0,18.5437,18.5731,18.5437,18.5731,5800.0
2010-08-19 14:35:00,18.92,18.92,18.89,18.9,21200.0,18.5731,18.5731,18.5437,18.5535,21200.0
2010-08-19 14:40:00,18.9,18.92,18.88,18.9,24700.0,18.5535,18.5731,18.5339,18.5535,24700.0
2010-08-19 14:45:00,18.9,18.92,18.9,18.91,13400.0,18.5535,18.5731,18.5535,18.5633,13400.0
2010-08-19 14:50:00,18.91,18.92,18.89,18.89,6700.0,18.5633,18.5731,18.5437,18.5437,6700.0
2010-08-19 14:55:00,18.89,18.9,18.88,18.89,14100.0,18.5437,18.5535,18.5339,18.5437,14100.0
2010-08-19 15:00:00,18.88,18.89,18.87,18.88,7000.0,18.5339,18.5437,18.524,18.5339,7000.0
2010-08-19 15:05:00,18.87,18.91,18.87,18.91,14600.0,18.524,18.5633,18.524,18.5633,14600.0
2010-08-19 15:10:00,18.9,18.93,18.9,18.93,9800.0,18.5535,18.5829,18.5535,18.5829,9800.0
2010-08-19 15:15:00,18.93,19.0,18.93,18.97,23100.0,18.5829,18.6517,18.5829,18.6222,23100.0
2010-08-19 15:20:00,18.97,19.0,18.97,18.99,15300.0,18.6222,18.6517,18.6222,18.6418,15300.0
2010-08-19 15:25:00,19.0,19.0,18.95,18.95,16700.0,18.6517,18.6517,18.6026,18.6026,16700.0
2010-08-19 15:30:00,18.95,18.96,18.94,18.96,19700.0,18.6026,18.6124,18.5928,18.6124,19700.0
2010-08-19 15:35:00,18.96,18.96,18.93,18.93,32900.0,18.6124,18.6124,18.5829,18.5829,32900.0
2010-08-19 15:40:00,18.93,18.94,18.92,18.92,17400.0,18.5829,18.5928,18.5731,18.5731,17400.0
2010-08-19 15:45:00,18.92,18.93,18.92,18.92,17900.0,18.5731,18.5829,18.5731,18.5731,17900.0
2010-08-19 15:50:00,18.92,18.93,18.92,18.92,20300.0,18.5731,18.5829,18.5731,18.5731,20300.0
2010-08-19 15:55:00,18.93,18.93,18.92,18.93,77700.0,18.5829,18.5829,18.5731,18.5829,77700.0
2010-08-20 09:30:00,18.79,18.91,18.71,18.91,212600.0,18.4455,18.5633,18.367,18.5633,212600.0
2010-08-20 09:35:00,18.89,18.93,18.75,18.88,29900.0,18.5437,18.5829,18.4062,18.5339,29900.0
2010-08-20 09:40:00,18.89,18.89,18.73,18.87,82000.0,18.5437,18.5437,18.3866,18.524,82000.0
2010-08-20 09:45:00,18.85,18.9,18.77,18.78,25300.0,18.5044,18.5535,18.4259,18.4357,25300.0
2010-08-20 09:50:00,18.79,18.81,18.77,18.77,7000.0,18.4455,18.4651,18.4259,18.4259,7000.0
2010-08-20 09:55:00,18.78,18.81,18.77,18.81,11200.0,18.4357,18.4651,18.4259,18.4651,11200.0
2010-08-20 10:00:00,18.81,18.82,18.76,18.77,8800.0,18.4651,18.475,18.4161,18.4259,8800.0
2010-08-20 10:05:00,18.77,18.78,18.74,18.77,20300.0,18.4259,18.4357,18.3964,18.4259,20300.0
2010-08-20 10:10:00,18.78,18.78,18.73,18.76,22200.0,18.4357,18.4357,18.3866,18.4161,22200.0
2010-08-20 10:15:00,18.77,18.81,18.77,18.78,14500.0,18.4259,18.4651,18.4259,18.4357,14500.0
2010-08-20 10:20:00,18.78,18.79,18.75,18.79,5500.0,18.4357,18.4455,18.4062,18.4455,5500.0
2010-08-20 10:25:00,18.79,18.81,18.79,18.8,6100.0,18.4455,18.4651,18.4455,18.4553,6100.0
2010-08-20 10:30:00,18.8,18.8,18.78,18.79,10200.0,18.4553,18.4553,18.4357,18.4455,10200.0
2010-08-20 10:35:00,18.8,18.83,18.79,18.8,16700.0,18.4553,18.4848,18.4455,18.4553,16700.0
2010-08-20 10:40:00,18.81,18.85,18.81,18.84,15900.0,18.4651,18.5044,18.4651,18.4946,15900.0
2010-08-20 10:45:00,18.83,18.85,18.76,18.76,20400.0,18.4848,18.5044,18.4161,18.4161,20400.0
2010-08-20 10:50:00,18.76,18.78,18.74,18.75,51600.0,18.4161,18.4357,18.3964,18.4062,51600.0
2010-08-20 10:55:00,18.75,18.79,18.75,18.77,16900.0,18.4062,18.4455,18.4062,18.4259,16900.0
2010-08-20 11:00:00,18.77,18.77,18.75,18.76,5000.0,18.4259,18.4259,18.4062,18.4161,5000.0
2010-08-20 11:05:00,18.75,18.81,18.74,18.81,29300.0,18.4062,18.4651,18.3964,18.4651,29300.0
2010-08-20 11:10:00,18.81,18.81,18.8,18.81,2500.0,18.4651,18.4651,18.4553,18.4651,2500.0
2010-08-20 11:15:00,18.8,18.81,18.75,18.75,12100.0,18.4553,18.4651,18.4062,18.4062,12100.0
2010-08-20 11:20:00,18.75,18.76,18.74,18.75,13000.0,18.4062,18.4161,18.3964,18.4062,13000.0
2010-08-20 11:25:00,18.74,18.75,18.73,18.74,38200.0,18.3964,18.4062,18.3866,18.3964,38200.0
2010-08-20 11:30:00,18.75,18.76,18.74,18.76,88400.0,18.4062,18.4161,18.3964,18.4161,88400.0
2010-08-20 11:35:00,18.75,18.76,18.73,18.74,38000.0,18.4062,18.4161,18.3866,18.3964,38000.0
2010-08-20 11:40:00,18.74,18.75,18.73,18.73,48500.0,18.3964,18.4062,18.3866,18.3866,48500.0
2010-08-20 11:45:00,18.73,18.74,18.62,18.62,52500.0,18.3866,18.3964,18.2786,18.2786,52500.0
2010-08-20 11:50:00,18.62,18.63,18.56,18.62,74200.0,18.2786,18.2884,18.2197,18.2786,74200.0
2010-08-20 11:55:00,18.62,18.65,18.62,18.64,31500.0,18.2786,18.3081,18.2786,18.2983,31500.0
2010-08-20 12:00:00,18.64,18.7,18.63,18.7,35200.0,18.2983,18.3572,18.2884,18.3572,35200.0
2010-08-20 12:05:00,18.7,18.7,18.69,18.7,34900.0,18.3572,18.3572,18.3473,18.3572,34900.0
2010-08-20 12:10:00,18.69,18.72,18.69,18.71,23300.0,18.3473,18.3768,18.3473,18.367,23300.0
2010-08-20 12:15:00,18.71,18.72,18.67,18.72,31700.0,18.367,18.3768,18.3277,18.3768,31700.0
2010-08-20 12:20:00,18.72,18.74,18.7,18.7,43800.0,18.3768,18.3964,18.3572,18.3572,43800.0
2010-08-20 12:25:00,18.7,18.71,18.65,18.66,31100.0,18.3572,18.367,18.3081,18.3179,31100.0
2010-08-20 12:30:00,18.66,18.66,18.65,18.66,10200.0,18.3179,18.3179,18.3081,18.3179,10200.0
2010-08-20 12:35:00,18.65,18.66,18.64,18.65,15100.0,18.3081,18.3179,18.2983,18.3081,15100.0
2010-08-20 12:40:00,18.64,18.68,18.62,18.68,63400.0,18.2983,18.3375,18.2786,18.3375,63400.0
2010-08-20 12:45:00,18.68,18.7,18.67,18.7,17000.0,18.3375,18.3572,18.3277,18.3572,17000.0
2010-08-20 12:50:00,18.69,18.76,18.69,18.76,63500.0,18.3473,18.4161,18.3473,18.4161,63500.0
2010-08-20 12:55:00,18.75,18.77,18.75,18.77,7000.0,18.4062,18.4259,18.4062,18.4259,7000.0
2010-08-20 13:00:00,18.76,18.77,18.76,18.77,2000.0,18.4161,18.4259,18.4161,18.4259,2000.0
2010-08-20 13:05:00,18.76,18.79,18.75,18.79,28400.0,18.4161,18.4455,18.4062,18.4455,28400.0
2010-08-20 13:10:00,18.79,18.8,18.76,18.76,16500.0,18.4455,18.4553,18.4161,18.4161,16500.0
2010-08-20 13:15:00,18.75,18.76,18.75,18.75,1200.0,18.4062,18.4161,18.4062,18.4062,1200.0
2010-08-20 13:20:00,18.75,18.75,18.74,18.74,700.0,18.4062,18.4062,18.3964,18.3964,700.0
2010-08-20 13:25:00,18.75,18.78,18.75,18.78,9600.0,18.4062,18.4357,18.4062,18.4357,9600.0
2010-08-20 13:30:00,18.77,18.83,18.77,18.83,44200.0,18.4259,18.4848,18.4259,18.4848,44200.0
2010-08-20 13:35:00,18.82,18.83,18.81,18.82,11900.0,18.475,18.4848,18.4651,18.475,11900.0
2010-08-20 13:40:00,18.82,18.82,18.79,18.79,8400.0,18.475,18.475,18.4455,18.4455,8400.0
2010-08-20 13:45:00,18.79,18.8,18.77,18.78,2800.0,18.4455,18.4553,18.4259,18.4357,2800.0
2010-08-20 13:50:00,18.78,18.83,18.78,18.82,18600.0,18.4357,18.4848,18.4357,18.475,18600.0
2010-08-20 13:55:00,18.82,18.83,18.76,18.77,11200.0,18.475,18.4848,18.4161,18.4259,11200.0
2010-08-20 14:00:00,18.76,18.77,18.76,18.76,700.0,18.4161,18.4259,18.4161,18.4161,700.0
2010-08-20 14:05:00,18.76,18.76,18.76,18.76,1500.0,18.4161,18.4161,18.4161,18.4161,1500.0
2010-08-20 14:10:00,18.76,18.78,18.75,18.78,9000.0,18.4161,18.4357,18.4062,18.4357,9000.0
2010-08-20 14:15:00,18.78,18.79,18.77,18.77,6800.0,18.4357,18.4455,18.4259,18.4259,6800.0
2010-08-20 14:20:00,18.78,18.79,18.77,18.77,5800.0,18.4357,18.4455,18.4259,18.4259,5800.0
2010-08-20 14:25:00,18.77,18.77,18.75,18.75,4100.0,18.4259,18.4259,18.4062,18.4062,4100.0
2010-08-20 14:30:00,18.76,18.8,18.76,18.77,19900.0,18.4161,18.4553,18.4161,18.4259,19900.0
2010-08-20 14:35:00,18.77,18.78,18.76,18.77,16800.0,18.4259,18.4357,18.4161,18.4259,16800.0
2010-08-20 14:40:00,18.76,18.78,18.76,18.78,6900.0,18.4161,18.4357,18.4161,18.4357,6900.0
2010-08-20 14:45:00,18.78,18.82,18.77,18.78,9800.0,18.4357,18.475,18.4259,18.4357,9800.0
2010-08-20 14:50:00,18.78,18.81,18.78,18.8,17400.0,18.4357,18.4651,18.4357,18.4553,17400.0
2010-08-20 14:55:00,18.8,18.82,18.76,18.77,38800.0,18.4553,18.475,18.4161,18.4259,38800.0
2010-08-20 15:00:00,18.77,18.8,18.77,18.8,8900.0,18.4259,18.4553,18.4259,18.4553,8900.0
2010-08-20 15:05:00,18.8,18.8,18.79,18.8,14500.0,18.4553,18.4553,18.4455,18.4553,14500.0
2010-08-20 15:10:00,18.8,18.81,18.79,18.8,10700.0,18.4553,18.4651,18.4455,18.4553,10700.0
2010-08-20 15:15:00,18.8,18.8,18.79,18.8,5000.0,18.4553,18.4553,18.4455,18.4553,5000.0
2010-08-20 15:20:00,18.8,18.8,18.77,18.79,16300.0,18.4553,18.4553,18.4259,18.4455,16300.0
2010-08-20 15:25:00,18.8,18.81,18.79,18.81,43800.0,18.4553,18.4651,18.4455,18.4651,43800.0
2010-08-20 15:30:00,18.81,18.84,18.8,18.83,24200.0,18.4651,18.4946,18.4553,18.4848,24200.0
2010-08-20 15:35:00,18.84,18.84,18.8,18.8,29000.0,18.4946,18.4946,18.4553,18.4553,29000.0
2010-08-20 15:40:00,18.81,18.86,18.8,18.84,29400.0,18.4651,18.5142,18.4553,18.4946,29400.0
2010-08-20 15:45:00,18.85,18.86,18.83,18.83,28100.0,18.5044,18.5142,18.4848,18.4848,28100.0
2010-08-20 15:50:00,18.84,18.85,18.83,18.84,21200.0,18.4946,18.5044,18.4848,18.4946,21200.0
2010-08-20 15:55:00,18.85,18.87,18.84,18.84,70100.0,18.5044,18.524,18.4946,18.4946,70100.0
2010-08-23 09:30:00,18.89,19.02,18.89,19.01,30400.0,18.5437,18.6713,18.5437,18.6615,30400.0
2010-08-23 09:35:00,19.0,19.11,18.99,19.1,22400.0,18.6517,18.7596,18.6418,18.7498,22400.0
2010-08-23 09:40:00,19.11,19.16,19.05,19.07,29300.0,18.7596,18.8087,18.7007,18.7204,29300.0
2010-08-23 09:45:00,19.06,19.15,19.06,19.11,26000.0,18.7106,18.7989,18.7106,18.7596,26000.0
2010-08-23 09:50:00,19.12,19.15,19.09,19.09,14800.0,18.7695,18.7989,18.74,18.74,14800.0
2010-08-23 09:55:00,19.09,19.11,19.08,19.09,10600.0,18.74,18.7596,18.7302,18.74,10600.0
2010-08-23 10:00:00,19.08,19.09,19.05,19.07,12500.0,18.7302,18.74,18.7007,18.7204,12500.0
2010-08-23 10:05:00,19.06,19.08,19.05,19.07,25400.0,18.7106,18.7302,18.7007,18.7204,25400.0
2010-08-23 10:10:00,19.06,19.07,19.03,19.03,10400.0,18.7106,18.7204,18.6811,18.6811,10400.0
2010-08-23 10:15:00,19.02,19.03,18.98,19.02,7500.0,18.6713,18.6811,18.632,18.6713,7500.0
2010-08-23 10:20:00,19.02,19.04,18.99,19.0,50900.0,18.6713,18.6909,18.6418,18.6517,50900.0
2010-08-23 10:25:00,18.99,18.99,18.98,18.98,5100.0,18.6418,18.6418,18.632,18.632,5100.0
2010-08-23 10:30:00,18.98,19.0,18.98,18.99,27800.0,18.632,18.6517,18.632,18.6418,27800.0
2010-08-23 10:35:00,18.99,18.99,18.95,18.95,9900.0,18.6418,18.6418,18.6026,18.6026,9900.0
2010-08-23 10:40:00,18.94,18.95,18.85,18.86,6500.0,18.5928,18.6026,18.5044,18.5142,6500.0
2010-08-23 10:45:00,18.86,18.87,18.84,18.85,17500.0,18.5142,18.524,18.4946,18.5044,17500.0
2010-08-23 10:50:00,18.84,18.86,18.8,18.84,17500.0,18.4946,18.5142,18.4553,18.4946,17500.0
2010-08-23 10:55:00,18.84,18.85,18.83,18.85,7500.0,18.4946,18.5044,18.4848,18.5044,7500.0
2010-08-23 11:00:00,18.84,18.84,18.78,18.78,8200.0,18.4946,18.4946,18.4357,18.4357,8200.0
2010-08-23 11:05:00,18.78,18.83,18.75,18.81,12100.0,18.4357,18.4848,18.4062,18.4651,12100.0
2010-08-23 11:10:00,18.81,18.84,18.8,18.84,6500.0,18.4651,18.4946,18.4553,18.4946,6500.0
2010-08-23 11:15:00,18.83,18.84,18.8,18.82,19600.0,18.4848,18.4946,18.4553,18.475,19600.0
2010-08-23 11:20:00,18.81,18.82,18.76,18.78,24300.0,18.4651,18.475,18.4161,18.4357,24300.0
2010-08-23 11:25:00,18.79,18.8,18.77,18.78,7800.0,18.4455,18.4553,18.4259,18.4357,7800.0
2010-08-23 11:30:00,18.77,18.79,18.77,18.79,13600.0,18.4259,18.4455,18.4259,18.4455,13600.0
2010-08-23 11:35:00,18.78,18.81,18.78,18.79,15400.0,18.4357,18.4651,18.4357,18.4455,15400.0
2010-08-23 11:40:00,18.78,18.81,18.77,18.8,13600.0,18.4357,18.4651,18.4259,18.4553,13600.0
2010-08-23 11:45:00,18.79,18.8,18.79,18.8,1800.0,18.4455,18.4553,18.4455,18.4553,1800.0
2010-08-23 11:50:00,18.8,18.8,18.76,18.76,6200.0,18.4553,18.4553,18.4161,18.4161,6200.0
2010-08-23 11:55:00,18.75,18.78,18.74,18.77,30300.0,18.4062,18.4357,18.3964,18.4259,30300.0
2010-08-23 12:00:00,18.77,18.8,18.77,18.8,3700.0,18.4259,18.4553,18.4259,18.4553,3700.0
2010-08-23 12:05:00,18.79,18.85,18.79,18.83,28500.0,18.4455,18.5044,18.4455,18.4848,28500.0
2010-08-23 12:10:00,18.83,18.87,18.81,18.86,10200.0,18.4848,18.524,18.4651,18.5142,10200.0
2010-08-23 12:15:00,18.85,18.86,18.83,18.83,5600.0,18.5044,18.5142,18.4848,18.4848,5600.0
2010-08-23 12:20:00,18.83,18.83,18.83,18.83,2400.0,18.4848,18.4848,18.4848,18.4848,2400.0
2010-08-23 12:25:00,18.83,18.84,18.83,18.84,6600.0,18.4848,18.4946,18.4848,18.4946,6600.0
2010-08-23 12:30:00,18.83,18.84,18.82,18.83,4700.0,18.4848,18.4946,18.475,18.4848,4700.0
2010-08-23 12:35:00,18.82,18.83,18.78,18.78,9600.0,18.475,18.4848,18.4357,18.4357,9600.0
2010-08-23 12:40:00,18.78,18.79,18.75,18.75,6300.0,18.4357,18.4455,18.4062,18.4062,6300.0
2010-08-23 12:45:00,18.75,18.76,18.75,18.76,4100.0,18.4062,18.4161,18.4062,18.4161,4100.0
2010-08-23 12:50:00,18.76,18.76,18.75,18.75,6700.0,18.4161,18.4161,18.4062,18.4062,6700.0
2010-08-23 12:55:00,18.75,18.78,18.74,18.78,21000.0,18.4062,18.4357,18.3964,18.4357,21000.0
2010-08-23 13:00:00,18.77,18.77,18.75,18.75,2100.0,18.4259,18.4259,18.4062,18.4062,2100.0
2010-08-23 13:05:00,18.75,18.77,18.74,18.77,16100.0,18.4062,18.4259,18.3964,18.4259,16100.0
2010-08-23 13:10:00,18.76,18.8,18.75,18.8,6200.0,18.4161,18.4553,18.4062,18.4553,6200.0
2010-08-23 13:15:00,18.79,18.79,18.76,18.78,21700.0,18.4455,18.4455,18.4161,18.4357,21700.0
2010-08-23 13:20:00,18.77,18.79,18.77,18.77,7900.0,18.4259,18.4455,18.4259,18.4259,7900.0
2010-08-23 13:25:00,18.78,18.78,18.77,18.78,900.0,18.4357,18.4357,18.4259,18.4357,900.0
2010-08-23 13:30:00,18.77,18.77,18.76,18.76,6000.0,18.4259,18.4259,18.4161,18.4161,6000.0
2010-08-23 13:35:00,18.76,18.76,18.74,18.75,40800.0,18.4161,18.4161,18.3964,18.4062,40800.0
2010-08-23 13:40:00,18.75,18.78,18.72,18.77,22800.0,18.4062,18.4357,18.3768,18.4259,22800.0
2010-08-23 13:45:00,18.77,18.79,18.77,18.79,8400.0,18.4259,18.4455,18.4259,18.4455,8400.0
2010-08-23 13:50:00,18.78,18.81,18.76,18.76,14100.0,18.4357,18.4651,18.4161,18.4161,14100.0
2010-08-23 13:55:00,18.76,18.77,18.74,18.77,25600.0,18.4161,18.4259,18.3964,18.4259,25600.0
2010-08-23 14:00:00,18.77,18.77,18.75,18.76,8800.0,18.4259,18.4259,18.4062,18.4161,8800.0
2010-08-23 14:05:00,18.76,18.81,18.75,18.81,38100.0,18.4161,18.4651,18.4062,18.4651,38100.0
2010-08-23 14:10:00,18.8,18.81,18.79,18.81,35000.0,18.4553,18.4651,18.4455,18.4651,35000.0
2010-08-23 14:15:00,18.8,18.82,18.78,18.78,58800.0,18.4553,18.475,18.4357,18.4357,58800.0
2010-08-23 14:20:00,18.79,18.79,18.76,18.77,7800.0,18.4455,18.4455,18.4161,18.4259,7800.0
2010-08-23 14:25:00,18.77,18.78,18.76,18.76,7200.0,18.4259,18.4357,18.4161,18.4161,7200.0
2010-08-23 14:30:00,18.76,18.81,18.76,18.81,15200.0,18.4161,18.4651,18.4161,18.4651,15200.0
2010-08-23 14:35:00,18.8,18.81,18.79,18.79,9900.0,18.4553,18.4651,18.4455,18.4455,9900.0
2010-08-23 14:40:00,18.8,18.8,18.78,18.79,4000.0,18.4553,18.4553,18.4357,18.4455,4000.0
2010-08-23 14:45:00,18.78,18.79,18.75,18.75,10900.0,18.4357,18.4455,18.4062,18.4062,10900.0
2010-08-23 14:50:00,18.76,18.76,18.75,18.75,3200.0,18.4161,18.4161,18.4062,18.4062,3200.0
2010-08-23 14:55:00,18.75,18.76,18.74,18.75,29500.0,18.4062,18.4161,18.3964,18.4062,29500.0
2010-08-23 15:00:00,18.76,18.76,18.75,18.76,8000.0,18.4161,18.4161,18.4062,18.4161,8000.0
2010-08-23 15:05:00,18.76,18.77,18.75,18.76,10300.0,18.4161,18.4259,18.4062,18.4161,10300.0
2010-08-23 15:10:00,18.75,18.76,18.74,18.74,16500.0,18.4062,18.4161,18.3964,18.3964,16500.0
2010-08-23 15:15:00,18.75,18.78,18.75,18.78,17900.0,18.4062,18.4357,18.4062,18.4357,17900.0
2010-08-23 15:20:00,18.78,18.79,18.76,18.77,15000.0,18.4357,18.4455,18.4161,18.4259,15000.0
2010-08-23 15:25:00,18.76,18.77,18.73,18.75,83000.0,18.4161,18.4259,18.3866,18.4062,83000.0
2010-08-23 15:30:00,18.75,18.76,18.73,18.73,34500.0,18.4062,18.4161,18.3866,18.3866,34500.0
2010-08-23 15:35:00,18.73,18.74,18.68,18.68,17200.0,18.3866,18.3964,18.3375,18.3375,17200.0
2010-08-23 15:40:00,18.68,18.7,18.68,18.68,14600.0,18.3375,18.3572,18.3375,18.3375,14600.0
2010-08-23 15:45:00,18.68,18.7,18.65,18.7,41800.0,18.3375,18.3572,18.3081,18.3572,41800.0
2010-08-23 15:50:00,18.69,18.7,18.68,18.69,12800.0,18.3473,18.3572,18.3375,18.3473,12800.0
2010-08-23 15:55:00,18.69,18.7,18.68,18.7,71900.0,18.3473,18.3572,18.3375,18.3572,71900.0
2010-08-24 09:30:00,18.45,18.54,18.43,18.54,31400.0,18.1117,18.2001,18.0921,18.2001,31400.0
2010-08-24 09:35:00,18.49,18.54,18.44,18.44,16300.0,18.151,18.2001,18.1019,18.1019,16300.0
2010-08-24 09:40:00,18.42,18.42,18.36,18.36,49400.0,18.0823,18.0823,18.0234,18.0234,49400.0
2010-08-24 09:45:00,18.35,18.37,18.32,18.34,23200.0,18.0136,18.0332,17.9841,18.0038,23200.0
2010-08-24 09:50:00,18.34,18.34,18.27,18.27,49200.0,18.0038,18.0038,17.935,17.935,49200.0
2010-08-24 09:55:00,18.26,18.28,18.17,18.2,61000.0,17.9252,17.9449,17.8369,17.8663,61000.0
2010-08-24 10:00:00,18.19,18.19,18.0,18.06,123200.0,17.8565,17.8565,17.67,17.7289,123200.0
2010-08-24 10:05:00,18.07,18.08,18.03,18.03,42900.0,17.7387,17.7485,17.6994,17.6994,42900.0
2010-08-24 10:10:00,18.03,18.09,18.01,18.09,122200.0,17.6994,17.7583,17.6798,17.7583,122200.0
2010-08-24 10:15:00,18.09,18.18,18.08,18.16,177700.0,17.7583,17.8467,17.7485,17.8271,177700.0
2010-08-24 10:20:00,18.16,18.17,18.14,18.14,48400.0,17.8271,17.8369,17.8074,17.8074,48400.0
2010-08-24 10:25:00,18.14,18.16,18.1,18.1,32600.0,17.8074,17.8271,17.7682,17.7682,32600.0
2010-08-24 10:30:00,18.12,18.15,18.11,18.12,18600.0,17.7878,17.8172,17.778,17.7878,18600.0
2010-08-24 10:35:00,18.12,18.13,18.09,18.11,16000.0,17.7878,17.7976,17.7583,17.778,16000.0
2010-08-24 10:40:00,18.1,18.11,18.09,18.1,58000.0,17.7682,17.778,17.7583,17.7682,58000.0
2010-08-24 10:45:00,18.1,18.11,18.1,18.1,39400.0,17.7682,17.778,17.7682,17.7682,39400.0
2010-08-24 10:50:00,18.1,18.11,18.08,18.08,24300.0,17.7682,17.778,17.7485,17.7485,24300.0
2010-08-24 10:55:00,18.09,18.11,18.09,18.1,27900.0,17.7583,17.778,17.7583,17.7682,27900.0
2010-08-24 11:00:00,18.11,18.14,18.1,18.11,56000.0,17.778,17.8074,17.7682,17.778,56000.0
2010-08-24 11:05:00,18.11,18.12,18.1,18.11,50000.0,17.778,17.7878,17.7682,17.778,50000.0
2010-08-24 11:10:00,18.11,18.16,18.11,18.14,17400.0,17.778,17.8271,17.778,17.8074,17400.0
2010-08-24 11:15:00,18.14,18.14,18.12,18.12,26200.0,17.8074,17.8074,17.7878,17.7878,26200.0
2010-08-24 11:20:00,18.12,18.13,18.12,18.12,22600.0,17.7878,17.7976,17.7878,17.7878,22600.0
2010-08-24 11:25:00,18.12,18.15,18.12,18.15,90300.0,17.7878,17.8172,17.7878,17.8172,90300.0
2010-08-24 11:30:00,18.15,18.21,18.14,18.2,66400.0,17.8172,17.8761,17.8074,17.8663,66400.0
2010-08-24 11:35:00,18.21,18.25,18.19,18.2,76400.0,17.8761,17.9154,17.8565,17.8663,76400.0
2010-08-24 11:40:00,18.2,18.21,18.19,18.19,71600.0,17.8663,17.8761,17.8565,17.8565,71600.0
2010-08-24 11:45:00,18.2,18.2,18.19,18.19,11100.0,17.8663,17.8663,17.8565,17.8565,11100.0
2010-08-24 11:50:00,18.2,18.2,18.19,18.19,21700.0,17.8663,17.8663,17.8565,17.8565,21700.0
2010-08-24 11:55:00,18.19,18.26,18.18,18.25,63000.0,17.8565,17.9252,17.8467,17.9154,63000.0
2010-08-24 12:00:00,18.25,18.25,18.24,18.25,39900.0,17.9154,17.9154,17.9056,17.9154,39900.0
2010-08-24 12:05:00,18.24,18.25,18.22,18.25,32200.0,17.9056,17.9154,17.886,17.9154,32200.0
2010-08-24 12:10:00,18.24,18.24,18.18,18.18,29000.0,17.9056,17.9056,17.8467,17.8467,29000.0
2010-08-24 12:15:00,18.19,18.23,18.18,18.22,25000.0,17.8565,17.8958,17.8467,17.886,25000.0
2010-08-24 12:20:00,18.23,18.26,18.23,18.25,45300.0,17.8958,17.9252,17.8958,17.9154,45300.0
2010-08-24 12:25:00,18.25,18.26,18.23,18.24,47200.0,17.9154,17.9252,17.8958,17.9056,47200.0
2010-08-24 12:30:00,18.23,18.25,18.23,18.24,12000.0,17.8958,17.9154,17.8958,17.9056,12000.0
2010-08-24 12:35:00,18.25,18.26,18.23,18.25,41200.0,17.9154,17.9252,17.8958,17.9154,41200.0
2010-08-24 12:40:00,18.26,18.26,18.24,18.26,7700.0,17.9252,17.9252,17.9056,17.9252,7700.0
2010-08-24 12:45:00,18.25,18.26,18.25,18.25,7200.0,17.9154,17.9252,17.9154,17.9154,7200.0
2010-08-24 12:50:00,18.25,18.26,18.24,18.25,18200.0,17.9154,17.9252,17.9056,17.9154,18200.0
2010-08-24 12:55:00,18.25,18.26,18.24,18.25,16100.0,17.9154,17.9252,17.9056,17.9154,16100.0
2010-08-24 13:00:00,18.25,18.25,18.2,18.2,15300.0,17.9154,17.9154,17.8663,17.8663,15300.0
2010-08-24 13:05:00,18.2,18.23,18.19,18.23,11600.0,17.8663,17.8958,17.8565,17.8958,11600.0
2010-08-24 13:10:00,18.23,18.24,18.2,18.24,78900.0,17.8958,17.9056,17.8663,17.9056,78900.0
2010-08-24 13:15:00,18.24,18.25,18.22,18.22,27500.0,17.9056,17.9154,17.886,17.886,27500.0
2010-08-24 13:20:00,18.22,18.23,18.19,18.2,29400.0,17.886,17.8958,17.8565,17.8663,29400.0
2010-08-24 13:25:00,18.21,18.29,18.21,18.29,16200.0,17.8761,17.9547,17.8761,17.9547,16200.0
2010-08-24 13:30:00,18.3,18.3,18.25,18.27,20200.0,17.9645,17.9645,17.9154,17.935,20200.0
2010-08-24 13:35:00,18.27,18.27,18.24,18.26,20700.0,17.935,17.935,17.9056,17.9252,20700.0
2010-08-24 13:40:00,18.26,18.27,18.21,18.21,23800.0,17.9252,17.935,17.8761,17.8761,23800.0
2010-08-24 13:45:00,18.21,18.22,18.2,18.21,22700.0,17.8761,17.886,17.8663,17.8761,22700.0
2010-08-24 13:50:00,18.21,18.22,18.18,18.18,13300.0,17.8761,17.886,17.8467,17.8467,13300.0
2010-08-24 13:55:00,18.18,18.18,18.16,18.17,19600.0,17.8467,17.8467,17.8271,17.8369,19600.0
2010-08-24 14:00:00,18.17,18.23,18.16,18.23,26800.0,17.8369,17.8958,17.8271,17.8958,26800.0
2010-08-24 14:05:00,18.23,18.23,18.2,18.22,21700.0,17.8958,17.8958,17.8663,17.886,21700.0
2010-08-24 14:10:00,18.22,18.22,18.17,18.18,17000.0,17.886,17.886,17.8369,17.8467,17000.0
2010-08-24 14:15:00,18.17,18.21,18.17,18.21,29000.0,17.8369,17.8761,17.8369,17.8761,29000.0
2010-08-24 14:20:00,18.2,18.23,18.2,18.22,15900.0,17.8663,17.8958,17.8663,17.886,15900.0
2010-08-24 14:25:00,18.23,18.23,18.18,18.19,16900.0,17.8958,17.8958,17.8467,17.8565,16900.0
2010-08-24 14:30:00,18.18,18.19,18.16,18.16,15100.0,17.8467,17.8565,17.8271,17.8271,15100.0
2010-08-24 14:35:00,18.17,18.25,18.16,18.25,29300.0,17.8369,17.9154,17.8271,17.9154,29300.0
2010-08-24 14:40:00,18.26,18.26,18.21,18.24,83800.0,17.9252,17.9252,17.8761,17.9056,83800.0
2010-08-24 14:45:00,18.24,18.27,18.22,18.25,50300.0,17.9056,17.935,17.886,17.9154,50300.0
2010-08-24 14:50:00,18.24,18.25,18.19,18.22,14900.0,17.9056,17.9154,17.8565,17.886,14900.0
2010-08-24 14:55:00,18.21,18.22,18.21,18.21,4800.0,17.8761,17.886,17.8761,17.8761,4800.0
2010-08-24 15:00:00,18.22,18.25,18.2,18.24,22600.0,17.886,17.9154,17.8663,17.9056,22600.0
2010-08-24 15:05:00,18.25,18.27,18.24,18.26,33200.0,17.9154,17.935,17.9056,17.9252,33200.0
2010-08-24 15:10:00,18.26,18.27,18.24,18.24,28600.0,17.9252,17.935,17.9056,17.9056,28600.0
2010-08-24 15:15:00,18.24,18.26,18.24,18.26,32100.0,17.9056,17.9252,17.9056,17.9252,32100.0
2010-08-24 15:20:00,18.25,18.28,18.24,18.28,43900.0,17.9154,17.9449,17.9056,17.9449,43900.0
2010-08-24 15:25:00,18.28,18.32,18.26,18.26,50300.0,17.9449,17.9841,17.9252,17.9252,50300.0
2010-08-24 15:30:00,18.27,18.29,18.25,18.29,36900.0,17.935,17.9547,17.9154,17.9547,36900.0
2010-08-24 15:35:00,18.28,18.29,18.23,18.25,44100.0,17.9449,17.9547,17.8958,17.9154,44100.0
2010-08-24 15:40:00,18.26,18.26,18.24,18.26,41000.0,17.9252,17.9252,17.9056,17.9252,41000.0
2010-08-24 15:45:00,18.25,18.25,18.21,18.22,138400.0,17.9154,17.9154,17.8761,17.886,138400.0
2010-08-24 15:50:00,18.22,18.22,18.17,18.17,49300.0,17.886,17.886,17.8369,17.8369,49300.0
2010-08-24 15:55:00,18.17,18.19,18.16,18.18,136200.0,17.8369,17.8565,17.8271,17.8467,136200.0
2010-08-25 09:30:00,18.03,18.12,18.02,18.03,23800.0,17.6994,17.7878,17.6896,17.6994,23800.0
2010-08-25 09:35:00,18.04,18.09,18.01,18.08,26500.0,17.7093,17.7583,17.6798,17.7485,26500.0
2010-08-25 09:40:00,18.09,18.11,18.0,18.01,22200.0,17.7583,17.778,17.67,17.6798,22200.0
2010-08-25 09:45:00,18.01,18.02,18.0,18.0,52900.0,17.6798,17.6896,17.67,17.67,52900.0
2010-08-25 09:50:00,18.0,18.02,17.98,18.0,222100.0,17.67,17.6896,17.6504,17.67,222100.0
2010-08-25 09:55:00,18.0,18.0,17.94,17.98,55900.0,17.67,17.67,17.6111,17.6504,55900.0
2010-08-25 10:00:00,17.97,18.02,17.91,18.0,104300.0,17.6405,17.6896,17.5816,17.67,104300.0
2010-08-25 10:05:00,18.0,18.05,18.0,18.02,61700.0,17.67,17.7191,17.67,17.6896,61700.0
2010-08-25 10:10:00,18.01,18.02,18.0,18.02,28800.0,17.6798,17.6896,17.67,17.6896,28800.0
2010-08-25 10:15:00,18.01,18.05,17.99,18.04,130400.0,17.6798,17.7191,17.6602,17.7093,130400.0
2010-08-25 10:20:00,18.04,18.06,18.01,18.01,63800.0,17.7093,17.7289,17.6798,17.6798,63800.0
2010-08-25 10:25:00,18.02,18.03,17.99,18.0,56900.0,17.6896,17.6994,17.6602,17.67,56900.0
2010-08-25 10:30:00,18.0,18.03,17.99,18.0,89100.0,17.67,17.6994,17.6602,17.67,89100.0
2010-08-25 10:35:00,18.0,18.02,18.0,18.01,65600.0,17.67,17.6896,17.67,17.6798,65600.0
2010-08-25 10:40:00,18.01,18.03,18.01,18.02,38800.0,17.6798,17.6994,17.6798,17.6896,38800.0
2010-08-25 10:45:00,18.02,18.07,18.02,18.06,26400.0,17.6896,17.7387,17.6896,17.7289,26400.0
2010-08-25 10:50:00,18.06,18.09,18.03,18.03,119600.0,17.7289,17.7583,17.6994,17.6994,119600.0
2010-08-25 10:55:00,18.03,18.18,18.03,18.16,90200.0,17.6994,17.8467,17.6994,17.8271,90200.0
2010-08-25 11:00:00,18.16,18.16,18.13,18.13,68700.0,17.8271,17.8271,17.7976,17.7976,68700.0
2010-08-25 11:05:00,18.13,18.14,18.08,18.08,29500.0,17.7976,17.8074,17.7485,17.7485,29500.0
2010-08-25 11:10:00,18.08,18.09,18.02,18.04,42600.0,17.7485,17.7583,17.6896,17.7093,42600.0
2010-08-25 11:15:00,18.04,18.09,18.03,18.08,88500.0,17.7093,17.7583,17.6994,17.7485,88500.0
2010-08-25 11:20:00,18.08,18.08,18.05,18.06,32300.0,17.7485,17.7485,17.7191,17.7289,32300.0
2010-08-25 11:25:00,18.06,18.09,18.06,18.08,59700.0,17.7289,17.7583,17.7289,17.7485,59700.0
2010-08-25 11:30:00,18.08,18.1,18.07,18.07,105800.0,17.7485,17.7682,17.7387,17.7387,105800.0
2010-08-25 11:35:00,18.07,18.09,18.07,18.08,28200.0,17.7387,17.7583,17.7387,17.7485,28200.0
2010-08-25 11:40:00,18.07,18.08,18.04,18.04,14400.0,17.7387,17.7485,17.7093,17.7093,14400.0
2010-08-25 11:45:00,18.04,18.06,18.04,18.04,18400.0,17.7093,17.7289,17.7093,17.7093,18400.0
2010-08-25 11:50:00,18.04,18.04,18.0,18.02,33900.0,17.7093,17.7093,17.67,17.6896,33900.0
2010-08-25 11:55:00,18.03,18.05,18.02,18.03,20500.0,17.6994,17.7191,17.6896,17.6994,20500.0
2010-08-25 12:00:00,18.04,18.05,18.03,18.05,24000.0,17.7093,17.7191,17.6994,17.7191,24000.0
2010-08-25 12:05:00,18.04,18.05,18.0,18.0,12600.0,17.7093,17.7191,17.67,17.67,12600.0
2010-08-25 12:10:00,18.01,18.01,17.97,17.97,27200.0,17.6798,17.6798,17.6405,17.6405,27200.0
2010-08-25 12:15:00,17.97,17.98,17.96,17.98,15800.0,17.6405,17.6504,17.6307,17.6504,15800.0
2010-08-25 12:20:00,17.97,17.98,17.95,17.95,24800.0,17.6405,17.6504,17.6209,17.6209,24800.0
2010-08-25 12:25:00,17.95,17.95,17.93,17.93,17300.0,17.6209,17.6209,17.6013,17.6013,17300.0
2010-08-25 12:30:00,17.94,17.94,17.9,17.9,36900.0,17.6111,17.6111,17.5718,17.5718,36900.0
2010-08-25 12:35:00,17.9,17.92,17.9,17.92,31900.0,17.5718,17.5915,17.5718,17.5915,31900.0
2010-08-25 12:40:00,17.92,17.92,17.9,17.92,44100.0,17.5915,17.5915,17.5718,17.5915,44100.0
2010-08-25 12:45:00,17.92,17.93,17.92,17.93,16100.0,17.5915,17.6013,17.5915,17.6013,16100.0
2010-08-25 12:50:00,17.93,17.95,17.92,17.94,17300.0,17.6013,17.6209,17.5915,17.6111,17300.0
2010-08-25 12:55:00,17.95,17.96,17.94,17.96,29900.0,17.6209,17.6307,17.6111,17.6307,29900.0
2010-08-25 13:00:00,17.96,18.01,17.95,18.0,68000.0,17.6307,17.6798,17.6209,17.67,68000.0
2010-08-25 13:05:00,18.0,18.01,17.99,17.99,20000.0,17.67,17.6798,17.6602,17.6602,20000.0
2010-08-25 13:10:00,17.99,18.0,17.98,17.98,13300.0,17.6602,17.67,17.6504,17.6504,13300.0
2010-08-25 13:15:00,17.98,17.99,17.95,17.99,20100.0,17.6504,17.6602,17.6209,17.6602,20100.0
2010-08-25 13:20:00,17.99,18.0,17.97,17.98,11600.0,17.6602,17.67,17.6405,17.6504,11600.0
2010-08-25 13:25:00,17.98,17.99,17.94,17.94,13000.0,17.6504,17.6602,17.6111,17.6111,13000.0
2010-08-25 13:30:00,17.94,17.95,17.94,17.95,9600.0,17.6111,17.6209,17.6111,17.6209,9600.0
2010-08-25 13:35:00,17.95,17.98,17.95,17.98,12800.0,17.6209,17.6504,17.6209,17.6504,12800.0
2010-08-25 13:40:00,17.97,17.99,17.97,17.98,13000.0,17.6405,17.6602,17.6405,17.6504,13000.0
2010-08-25 13:45:00,17.99,18.0,17.97,17.99,115000.0,17.6602,17.67,17.6405,17.6602,115000.0
2010-08-25 13:50:00,18.0,18.01,17.99,18.01,54100.0,17.67,17.6798,17.6602,17.6798,54100.0
2010-08-25 13:55:00,18.01,18.02,17.99,17.99,30000.0,17.6798,17.6896,17.6602,17.6602,30000.0
2010-08-25 14:00:00,18.0,18.0,17.99,18.0,22900.0,17.67,17.67,17.6602,17.67,22900.0
2010-08-25 14:05:00,18.0,18.0,17.99,18.0,71900.0,17.67,17.67,17.6602,17.67,71900.0
2010-08-25 14:10:00,18.0,18.01,17.99,18.0,55600.0,17.67,17.6798,17.6602,17.67,55600.0
2010-08-25 14:15:00,18.0,18.0,17.99,18.0,7800.0,17.67,17.67,17.6602,17.67,7800.0
2010-08-25 14:20:00,18.0,18.0,17.99,17.99,13400.0,17.67,17.67,17.6602,17.6602,13400.0
2010-08-25 14:25:00,18.0,18.0,17.99,18.0,9500.0,17.67,17.67,17.6602,17.67,9500.0
2010-08-25 14:30:00,18.0,18.01,17.99,18.0,30300.0,17.67,17.6798,17.6602,17.67,30300.0
2010-08-25 14:35:00,18.01,18.06,18.01,18.01,69100.0,17.6798,17.7289,17.6798,17.6798,69100.0
2010-08-25 14:40:00,18.02,18.04,18.01,18.04,33600.0,17.6896,17.7093,17.6798,17.7093,33600.0
2010-08-25 14:45:00,18.04,18.05,18.02,18.02,48900.0,17.7093,17.7191,17.6896,17.6896,48900.0
2010-08-25 14:50:00,18.03,18.04,18.02,18.03,39800.0,17.6994,17.7093,17.6896,17.6994,39800.0
2010-08-25 14:55:00,18.03,18.03,18.0,18.01,59700.0,17.6994,17.6994,17.67,17.6798,59700.0
2010-08-25 15:00:00,18.02,18.04,18.0,18.01,63100.0,17.6896,17.7093,17.67,17.6798,63100.0
2010-08-25 15:05:00,18.01,18.01,17.99,18.0,71400.0,17.6798,17.6798,17.6602,17.67,71400.0
2010-08-25 15:10:00,18.0,18.01,18.0,18.0,46200.0,17.67,17.6798,17.67,17.67,46200.0
2010-08-25 15:15:00,18.01,18.01,17.99,18.0,65300.0,17.6798,17.6798,17.6602,17.67,65300.0
2010-08-25 15:20:00,18.0,18.0,17.99,18.0,40300.0,17.67,17.67,17.6602,17.67,40300.0
2010-08-25 15:25:00,18.0,18.01,17.99,18.0,65400.0,17.67,17.6798,17.6602,17.67,65400.0
2010-08-25 15:30:00,18.0,18.08,17.99,18.08,52900.0,17.67,17.7485,17.6602,17.7485,52900.0
2010-08-25 15:35:00,18.09,18.09,18.05,18.06,80400.0,17.7583,17.7583,17.7191,17.7289,80400.0
2010-08-25 15:40:00,18.06,18.07,18.04,18.07,69500.0,17.7289,17.7387,17.7093,17.7387,69500.0
2010-08-25 15:45:00,18.06,18.1,18.06,18.1,68500.0,17.7289,17.7682,17.7289,17.7682,68500.0
2010-08-25 15:50:00,18.09,18.11,18.07,18.07,74200.0,17.7583,17.778,17.7387,17.7387,74200.0
2010-08-25 15:55:00,18.08,18.08,18.04,18.05,98700.0,17.7485,17.7485,17.7093,17.7191,98700.0
2010-08-26 09:30:00,18.1,18.33,18.1,18.33,12800.0,17.7682,17.9939,17.7682,17.9939,12800.0
2010-08-26 09:35:00,18.33,18.35,18.17,18.21,27400.0,17.9939,18.0136,17.8369,17.8761,27400.0
2010-08-26 09:40:00,18.2,18.23,18.13,18.23,17500.0,17.8663,17.8958,17.7976,17.8958,17500.0
2010-08-26 09:45:00,18.22,18.24,18.17,18.17,13300.0,17.886,17.9056,17.8369,17.8369,13300.0
2010-08-26 09:50:00,18.16,18.17,18.06,18.06,14500.0,17.8271,17.8369,17.7289,17.7289,14500.0
2010-08-26 09:55:00,18.07,18.21,18.07,18.2,25700.0,17.7387,17.8761,17.7387,17.8663,25700.0
2010-08-26 10:00:00,18.19,18.23,18.18,18.21,30400.0,17.8565,17.8958,17.8467,17.8761,30400.0
2010-08-26 10:05:00,18.2,18.24,18.18,18.23,24200.0,17.8663,17.9056,17.8467,17.8958,24200.0
2010-08-26 10:10:00,18.24,18.28,18.23,18.24,13200.0,17.9056,17.9449,17.8958,17.9056,13200.0
2010-08-26 10:15:00,18.25,18.26,18.22,18.23,11400.0,17.9154,17.9252,17.886,17.8958,11400.0
2010-08-26 10:20:00,18.23,18.23,18.15,18.16,24200.0,17.8958,17.8958,17.8172,17.8271,24200.0
2010-08-26 10:25:00,18.16,18.16,18.13,18.13,21300.0,17.8271,17.8271,17.7976,17.7976,21300.0
2010-08-26 10:30:00,18.13,18.14,18.1,18.14,34100.0,17.7976,17.8074,17.7682,17.8074,34100.0
2010-08-26 10:35:00,18.14,18.24,18.14,18.23,62300.0,17.8074,17.9056,17.8074,17.8958,62300.0
2010-08-26 10:40:00,18.22,18.24,18.18,18.18,28400.0,17.886,17.9056,17.8467,17.8467,28400.0
2010-08-26 10:45:00,18.17,18.17,18.13,18.13,23600.0,17.8369,17.8369,17.7976,17.7976,23600.0
2010-08-26 10:50:00,18.13,18.14,18.09,18.13,35500.0,17.7976,17.8074,17.7583,17.7976,35500.0
2010-08-26 10:55:00,18.11,18.13,18.08,18.13,13100.0,17.778,17.7976,17.7485,17.7976,13100.0
2010-08-26 11:00:00,18.13,18.13,18.08,18.09,15600.0,17.7976,17.7976,17.7485,17.7583,15600.0
2010-08-26 11:05:00,18.09,18.09,17.98,18.01,75900.0,17.7583,17.7583,17.6504,17.6798,75900.0
2010-08-26 11:10:00,18.01,18.03,17.99,18.03,25900.0,17.6798,17.6994,17.6602,17.6994,25900.0
2010-08-26 11:15:00,18.02,18.05,18.01,18.04,18500.0,17.6896,17.7191,17.6798,17.7093,18500.0
2010-08-26 11:20:00,18.04,18.06,18.03,18.03,10500.0,17.7093,17.7289,17.6994,17.6994,10500.0
2010-08-26 11:25:00,18.04,18.04,18.02,18.03,10600.0,17.7093,17.7093,17.6896,17.6994,10600.0
2010-08-26 11:30:00,18.02,18.03,17.99,18.01,50900.0,17.6896,17.6994,17.6602,17.6798,50900.0
2010-08-26 11:35:00,18.0,18.03,18.0,18.02,14800.0,17.67,17.6994,17.67,17.6896,14800.0
2010-08-26 11:40:00,18.02,18.02,17.97,18.02,49300.0,17.6896,17.6896,17.6405,17.6896,49300.0
2010-08-26 11:45:00,18.02,18.02,17.99,18.01,19300.0,17.6896,17.6896,17.6602,17.6798,19300.0
2010-08-26 11:50:00,18.01,18.02,17.98,17.98,20900.0,17.6798,17.6896,17.6504,17.6504,20900.0
2010-08-26 11:55:00,17.98,18.06,17.98,18.06,11900.0,17.6504,17.7289,17.6504,17.7289,11900.0
2010-08-26 12:00:00,18.07,18.07,18.03,18.03,15600.0,17.7387,17.7387,17.6994,17.6994,15600.0
2010-08-26 12:05:00,18.04,18.04,18.01,18.01,7200.0,17.7093,17.7093,17.6798,17.6798,7200.0
2010-08-26 12:10:00,18.02,18.02,17.99,18.0,42900.0,17.6896,17.6896,17.6602,17.67,42900.0
2010-08-26 12:15:00,17.99,18.0,17.99,18.0,18000.0,17.6602,17.67,17.6602,17.67,18000.0
2010-08-26 12:20:00,18.0,18.01,17.99,18.0,92500.0,17.67,17.6798,17.6602,17.67,92500.0
2010-08-26 12:25:00,18.0,18.0,17.98,17.98,13700.0,17.67,17.67,17.6504,17.6504,13700.0
2010-08-26 12:30:00,17.99,17.99,17.98,17.98,6300.0,17.6602,17.6602,17.6504,17.6504,6300.0
2010-08-26 12:35:00,17.98,17.99,17.98,17.98,16300.0,17.6504,17.6602,17.6504,17.6504,16300.0
2010-08-26 12:40:00,17.98,18.0,17.95,18.0,24000.0,17.6504,17.67,17.6209,17.67,24000.0
2010-08-26 12:45:00,17.99,18.01,17.99,18.0,18100.0,17.6602,17.6798,17.6602,17.67,18100.0
2010-08-26 12:50:00,18.0,18.01,17.97,17.98,12500.0,17.67,17.6798,17.6405,17.6504,12500.0
2010-08-26 12:55:00,17.98,18.02,17.97,18.01,21800.0,17.6504,17.6896,17.6405,17.6798,21800.0
2010-08-26 13:00:00,18.02,18.03,17.99,18.0,15600.0,17.6896,17.6994,17.6602,17.67,15600.0
2010-08-26 13:05:00,17.99,18.0,17.99,18.0,10200.0,17.6602,17.67,17.6602,17.67,10200.0
2010-08-26 13:10:00,17.99,18.0,17.98,17.99,8300.0,17.6602,17.67,17.6504,17.6602,8300.0
2010-08-26 13:15:00,17.99,18.0,17.98,17.99,8400.0,17.6602,17.67,17.6504,17.6602,8400.0
2010-08-26 13:20:00,18.0,18.01,18.0,18.0,14100.0,17.67,17.6798,17.67,17.67,14100.0
2010-08-26 13:25:00,18.01,18.01,17.98,17.99,14900.0,17.6798,17.6798,17.6504,17.6602,14900.0
2010-08-26 13:30:00,17.99,18.04,17.99,18.04,11200.0,17.6602,17.7093,17.6602,17.7093,11200.0
2010-08-26 13:35:00,18.03,18.03,18.0,18.0,11600.0,17.6994,17.6994,17.67,17.67,11600.0
2010-08-26 13:40:00,18.0,18.02,18.0,18.0,12700.0,17.67,17.6896,17.67,17.67,12700.0
2010-08-26 13:45:00,17.99,18.0,17.97,17.98,24600.0,17.6602,17.67,17.6405,17.6504,24600.0
2010-08-26 13:50:00,17.97,17.98,17.97,17.98,3600.0,17.6405,17.6504,17.6405,17.6504,3600.0
2010-08-26 13:55:00,17.97,17.97,17.94,17.97,15800.0,17.6405,17.6405,17.6111,17.6405,15800.0
2010-08-26 14:00:00,17.96,17.98,17.95,17.97,12800.0,17.6307,17.6504,17.6209,17.6405,12800.0
2010-08-26 14:05:00,17.97,17.98,17.94,17.94,26300.0,17.6405,17.6504,17.6111,17.6111,26300.0
2010-08-26 14:10:00,17.94,17.94,17.9,17.93,28500.0,17.6111,17.6111,17.5718,17.6013,28500.0
2010-08-26 14:15:00,17.94,17.94,17.89,17.92,31800.0,17.6111,17.6111,17.562,17.5915,31800.0
2010-08-26 14:20:00,17.93,17.93,17.91,17.93,11900.0,17.6013,17.6013,17.5816,17.6013,11900.0
2010-08-26 14:25:00,17.92,17.93,17.91,17.91,13000.0,17.5915,17.6013,17.5816,17.5816,13000.0
2010-08-26 14:30:00,17.91,17.92,17.88,17.91,29000.0,17.5816,17.5915,17.5522,17.5816,29000.0
2010-08-26 14:35:00,17.9,17.91,17.9,17.9,4200.0,17.5718,17.5816,17.5718,17.5718,4200.0
2010-08-26 14:40:00,17.91,17.94,17.9,17.94,21500.0,17.5816,17.6111,17.5718,17.6111,21500.0
2010-08-26 14:45:00,17.93,17.94,17.9,17.91,35000.0,17.6013,17.6111,17.5718,17.5816,35000.0
2010-08-26 14:50:00,17.9,17.93,17.9,17.91,19600.0,17.5718,17.6013,17.5718,17.5816,19600.0
2010-08-26 14:55:00,17.91,17.91,17.85,17.87,19200.0,17.5816,17.5816,17.5227,17.5424,19200.0
2010-08-26 15:00:00,17.87,17.89,17.86,17.87,11000.0,17.5424,17.562,17.5326,17.5424,11000.0
2010-08-26 15:05:00,17.88,17.9,17.86,17.89,27800.0,17.5522,17.5718,17.5326,17.562,27800.0
2010-08-26 15:10:00,17.89,17.9,17.88,17.88,23300.0,17.562,17.5718,17.5522,17.5522,23300.0
2010-08-26 15:15:00,17.89,17.94,17.88,17.94,24000.0,17.562,17.6111,17.5522,17.6111,24000.0
2010-08-26 15:20:00,17.93,17.96,17.93,17.94,21300.0,17.6013,17.6307,17.6013,17.6111,21300.0
2010-08-26 15:25:00,17.93,17.93,17.9,17.92,29500.0,17.6013,17.6013,17.5718,17.5915,29500.0
2010-08-26 15:30:00,17.92,17.95,17.91,17.94,46300.0,17.5915,17.6209,17.5816,17.6111,46300.0
2010-08-26 15:35:00,17.94,17.97,17.94,17.94,39700.0,17.6111,17.6405,17.6111,17.6111,39700.0
2010-08-26 15:40:00,17.94,18.02,17.94,18.02,37700.0,17.6111,17.6896,17.6111,17.6896,37700.0
2010-08-26 15:45:00,18.01,18.02,17.97,17.97,53700.0,17.6798,17.6896,17.6405,17.6405,53700.0
2010-08-26 15:50:00,17.97,17.98,17.92,17.93,40100.0,17.6405,17.6504,17.5915,17.6013,40100.0
2010-08-26 15:55:00,17.93,17.94,17.9,17.92,112100.0,17.6013,17.6111,17.5718,17.5915,112100.0
2010-08-27 09:30:00,18.01,18.06,17.98,18.02,39700.0,17.6798,17.7289,17.6504,17.6896,39700.0
2010-08-27 09:35:00,18.0,18.02,17.93,17.95,42400.0,17.67,17.6896,17.6013,17.6209,42400.0
2010-08-27 09:40:00,17.95,17.97,17.94,17.94,3700.0,17.6209,17.6405,17.6111,17.6111,3700.0
2010-08-27 09:45:00,17.93,17.96,17.88,17.88,22600.0,17.6013,17.6307,17.5522,17.5522,22600.0
2010-08-27 09:50:00,17.89,17.98,17.89,17.96,138600.0,17.562,17.6504,17.562,17.6307,138600.0
2010-08-27 09:55:00,17.96,18.01,17.85,17.86,51500.0,17.6307,17.6798,17.5227,17.5326,51500.0
2010-08-27 10:00:00,17.87,17.94,17.8,17.86,70500.0,17.5424,17.6111,17.4737,17.5326,70500.0
2010-08-27 10:05:00,17.85,17.9,17.84,17.89,52000.0,17.5227,17.5718,17.5129,17.562,52000.0
2010-08-27 10:10:00,17.89,18.01,17.86,17.99,73200.0,17.562,17.6798,17.5326,17.6602,73200.0
2010-08-27 10:15:00,18.0,18.01,17.96,17.99,71800.0,17.67,17.6798,17.6307,17.6602,71800.0
2010-08-27 10:20:00,18.0,18.01,17.96,17.97,28600.0,17.67,17.6798,17.6307,17.6405,28600.0
2010-08-27 10:25:00,17.98,18.01,17.94,18.0,38900.0,17.6504,17.6798,17.6111,17.67,38900.0
2010-08-27 10:30:00,17.99,18.03,17.99,18.0,28100.0,17.6602,17.6994,17.6602,17.67,28100.0
2010-08-27 10:35:00,18.0,18.02,17.99,18.0,22900.0,17.67,17.6896,17.6602,17.67,22900.0
2010-08-27 10:40:00,17.99,18.01,17.98,17.98,38800.0,17.6602,17.6798,17.6504,17.6504,38800.0
2010-08-27 10:45:00,17.98,17.99,17.95,17.96,17600.0,17.6504,17.6602,17.6209,17.6307,17600.0
2010-08-27 10:50:00,17.96,17.99,17.96,17.97,8500.0,17.6307,17.6602,17.6307,17.6405,8500.0
2010-08-27 10:55:00,17.97,17.97,17.91,17.97,17500.0,17.6405,17.6405,17.5816,17.6405,17500.0
2010-08-27 11:00:00,17.97,18.03,17.97,18.03,20500.0,17.6405,17.6994,17.6405,17.6994,20500.0
2010-08-27 11:05:00,18.03,18.13,18.03,18.11,16000.0,17.6994,17.7976,17.6994,17.778,16000.0
2010-08-27 11:10:00,18.11,18.15,18.11,18.15,13500.0,17.778,17.8172,17.778,17.8172,13500.0
2010-08-27 11:15:00,18.16,18.2,18.14,18.14,13000.0,17.8271,17.8663,17.8074,17.8074,13000.0
2010-08-27 11:20:00,18.15,18.18,18.15,18.18,5300.0,17.8172,17.8467,17.8172,17.8467,5300.0
2010-08-27 11:25:00,18.19,18.2,18.18,18.18,14900.0,17.8565,17.8663,17.8467,17.8467,14900.0
2010-08-27 11:30:00,18.19,18.2,18.16,18.16,11000.0,17.8565,17.8663,17.8271,17.8271,11000.0
2010-08-27 11:35:00,18.16,18.16,18.13,18.13,9900.0,17.8271,17.8271,17.7976,17.7976,9900.0
2010-08-27 11:40:00,18.14,18.14,18.11,18.13,9600.0,17.8074,17.8074,17.778,17.7976,9600.0
2010-08-27 11:45:00,18.13,18.16,18.13,18.16,5400.0,17.7976,17.8271,17.7976,17.8271,5400.0
2010-08-27 11:50:00,18.15,18.17,18.13,18.14,7800.0,17.8172,17.8369,17.7976,17.8074,7800.0
2010-08-27 11:55:00,18.14,18.14,18.1,18.14,6800.0,17.8074,17.8074,17.7682,17.8074,6800.0
2010-08-27 12:00:00,18.13,18.15,18.07,18.09,18200.0,17.7976,17.8172,17.7387,17.7583,18200.0
2010-08-27 12:05:00,18.08,18.11,18.08,18.11,4700.0,17.7485,17.778,17.7485,17.778,4700.0
2010-08-27 12:10:00,18.11,18.13,18.11,18.13,5800.0,17.778,17.7976,17.778,17.7976,5800.0
2010-08-27 12:15:00,18.12,18.15,18.12,18.15,14600.0,17.7878,17.8172,17.7878,17.8172,14600.0
2010-08-27 12:20:00,18.15,18.15,18.13,18.15,5700.0,17.8172,17.8172,17.7976,17.8172,5700.0
2010-08-27 12:25:00,18.16,18.16,18.12,18.12,28900.0,17.8271,17.8271,17.7878,17.7878,28900.0
2010-08-27 12:30:00,18.13,18.13,18.08,18.12,26900.0,17.7976,17.7976,17.7485,17.7878,26900.0
2010-08-27 12:35:00,18.12,18.12,18.08,18.08,9500.0,17.7878,17.7878,17.7485,17.7485,9500.0
2010-08-27 12:40:00,18.08,18.08,18.04,18.04,12900.0,17.7485,17.7485,17.7093,17.7093,12900.0
2010-08-27 12:45:00,18.04,18.08,18.04,18.05,17500.0,17.7093,17.7485,17.7093,17.7191,17500.0
2010-08-27 12:50:00,18.06,18.06,18.04,18.04,4500.0,17.7289,17.7289,17.7093,17.7093,4500.0
2010-08-27 12:55:00,18.04,18.04,17.99,18.01,27100.0,17.7093,17.7093,17.6602,17.6798,27100.0
2010-08-27 13:00:00,18.01,18.06,18.01,18.05,8700.0,17.6798,17.7289,17.6798,17.7191,8700.0
2010-08-27 13:05:00,18.06,18.07,18.05,18.07,5700.0,17.7289,17.7387,17.7191,17.7387,5700.0
2010-08-27 13:10:00,18.06,18.06,18.04,18.04,5100.0,17.7289,17.7289,17.7093,17.7093,5100.0
2010-08-27 13:15:00,18.03,18.06,18.03,18.04,6500.0,17.6994,17.7289,17.6994,17.7093,6500.0
2010-08-27 13:20:00,18.05,18.08,18.05,18.06,10600.0,17.7191,17.7485,17.7191,17.7289,10600.0
2010-08-27 13:25:00,18.06,18.12,18.05,18.12,6400.0,17.7289,17.7878,17.7191,17.7878,6400.0
2010-08-27 13:30:00,18.13,18.14,18.11,18.12,17300.0,17.7976,17.8074,17.778,17.7878,17300.0
2010-08-27 13:35:00,18.12,18.15,18.12,18.12,7900.0,17.7878,17.8172,17.7878,17.7878,7900.0
2010-08-27 13:40:00,18.13,18.13,18.1,18.11,10100.0,17.7976,17.7976,17.7682,17.778,10100.0
2010-08-27 13:45:00,18.1,18.19,18.1,18.16,73500.0,17.7682,17.8565,17.7682,17.8271,73500.0
2010-08-27 13:50:00,18.16,18.2,18.16,18.2,5600.0,17.8271,17.8663,17.8271,17.8663,5600.0
2010-08-27 13:55:00,18.2,18.25,18.2,18.24,7100.0,17.8663,17.9154,17.8663,17.9056,7100.0
2010-08-27 14:00:00,18.25,18.26,18.24,18.24,19900.0,17.9154,17.9252,17.9056,17.9056,19900.0
2010-08-27 14:05:00,18.24,18.24,18.17,18.21,37700.0,17.9056,17.9056,17.8369,17.8761,37700.0
2010-08-27 14:10:00,18.21,18.21,18.16,18.16,39300.0,17.8761,17.8761,17.8271,17.8271,39300.0
2010-08-27 14:15:00,18.16,18.2,18.15,18.19,30100.0,17.8271,17.8663,17.8172,17.8565,30100.0
2010-08-27 14:20:00,18.19,18.22,18.18,18.21,10600.0,17.8565,17.886,17.8467,17.8761,10600.0
2010-08-27 14:25:00,18.21,18.25,18.21,18.24,6600.0,17.8761,17.9154,17.8761,17.9056,6600.0
2010-08-27 14:30:00,18.24,18.24,18.22,18.22,6600.0,17.9056,17.9056,17.886,17.886,6600.0
2010-08-27 14:35:00,18.22,18.22,18.21,18.22,9900.0,17.886,17.886,17.8761,17.886,9900.0
2010-08-27 14:40:00,18.23,18.24,18.22,18.23,16900.0,17.8958,17.9056,17.886,17.8958,16900.0
2010-08-27 14:45:00,18.24,18.24,18.21,18.21,24300.0,17.9056,17.9056,17.8761,17.8761,24300.0
2010-08-27 14:50:00,18.22,18.23,18.18,18.18,9200.0,17.886,17.8958,17.8467,17.8467,9200.0
2010-08-27 14:55:00,18.18,18.19,18.17,18.18,6000.0,17.8467,17.8565,17.8369,17.8467,6000.0
2010-08-27 15:00:00,18.18,18.18,18.16,18.17,11000.0,17.8467,17.8467,17.8271,17.8369,11000.0
2010-08-27 15:05:00,18.16,18.19,18.16,18.19,14600.0,17.8271,17.8565,17.8271,17.8565,14600.0
2010-08-27 15:10:00,18.18,18.2,18.16,18.18,54200.0,17.8467,17.8663,17.8271,17.8467,54200.0
2010-08-27 15:15:00,18.18,18.18,18.16,18.17,16700.0,17.8467,17.8467,17.8271,17.8369,16700.0
2010-08-27 15:20:00,18.16,18.24,18.16,18.24,16800.0,17.8271,17.9056,17.8271,17.9056,16800.0
2010-08-27 15:25:00,18.24,18.26,18.23,18.26,17200.0,17.9056,17.9252,17.8958,17.9252,17200.0
2010-08-27 15:30:00,18.26,18.28,18.23,18.23,18800.0,17.9252,17.9449,17.8958,17.8958,18800.0
2010-08-27 15:35:00,18.24,18.3,18.24,18.3,43000.0,17.9056,17.9645,17.9056,17.9645,43000.0
2010-08-27 15:40:00,18.29,18.35,18.29,18.33,130800.0,17.9547,18.0136,17.9547,17.9939,130800.0
2010-08-27 15:45:00,18.33,18.35,18.32,18.35,71100.0,17.9939,18.0136,17.9841,18.0136,71100.0
2010-08-27 15:50:00,18.34,18.39,18.34,18.38,104800.0,18.0038,18.0528,18.0038,18.043,104800.0
2010-08-27 15:55:00,18.38,18.41,18.38,18.4,186900.0,18.043,18.0725,18.043,18.0627,186900.0
2010-08-30 09:30:00,18.28,18.39,18.28,18.38,12600.0,17.9449,18.0528,17.9449,18.043,12600.0
2010-08-30 09:35:00,18.39,18.44,18.39,18.42,7900.0,18.0528,18.1019,18.0528,18.0823,7900.0
2010-08-30 09:40:00,18.43,18.46,18.4,18.46,11000.0,18.0921,18.1216,18.0627,18.1216,11000.0
2010-08-30 09:45:00,18.46,18.47,18.42,18.46,31500.0,18.1216,18.1314,18.0823,18.1216,31500.0
2010-08-30 09:50:00,18.44,18.47,18.41,18.45,36400.0,18.1019,18.1314,18.0725,18.1117,36400.0
2010-08-30 09:55:00,18.46,18.53,18.46,18.52,10100.0,18.1216,18.1903,18.1216,18.1805,10100.0
2010-08-30 10:00:00,18.52,18.54,18.45,18.48,22400.0,18.1805,18.2001,18.1117,18.1412,22400.0
2010-08-30 10:05:00,18.47,18.5,18.44,18.45,10900.0,18.1314,18.1608,18.1019,18.1117,10900.0
2010-08-30 10:10:00,18.44,18.45,18.4,18.43,24600.0,18.1019,18.1117,18.0627,18.0921,24600.0
2010-08-30 10:15:00,18.43,18.43,18.34,18.36,27800.0,18.0921,18.0921,18.0038,18.0234,27800.0
2010-08-30 10:20:00,18.37,18.38,18.33,18.37,15500.0,18.0332,18.043,17.9939,18.0332,15500.0
2010-08-30 10:25:00,18.36,18.36,18.32,18.34,15800.0,18.0234,18.0234,17.9841,18.0038,15800.0
2010-08-30 10:30:00,18.34,18.35,18.3,18.3,15300.0,18.0038,18.0136,17.9645,17.9645,15300.0
2010-08-30 10:35:00,18.3,18.33,18.3,18.32,12200.0,17.9645,17.9939,17.9645,17.9841,12200.0
2010-08-30 10:40:00,18.32,18.32,18.28,18.28,13600.0,17.9841,17.9841,17.9449,17.9449,13600.0
2010-08-30 10:45:00,18.28,18.35,18.28,18.35,25100.0,17.9449,18.0136,17.9449,18.0136,25100.0
2010-08-30 10:50:00,18.35,18.4,18.34,18.38,13200.0,18.0136,18.0627,18.0038,18.043,13200.0
2010-08-30 10:55:00,18.38,18.39,18.37,18.38,9300.0,18.043,18.0528,18.0332,18.043,9300.0
2010-08-30 11:00:00,18.37,18.38,18.31,18.32,21500.0,18.0332,18.043,17.9743,17.9841,21500.0
2010-08-30 11:05:00,18.31,18.33,18.3,18.31,20200.0,17.9743,17.9939,17.9645,17.9743,20200.0
2010-08-30 11:10:00,18.31,18.32,18.3,18.3,23000.0,17.9743,17.9841,17.9645,17.9645,23000.0
2010-08-30 11:15:00,18.3,18.31,18.29,18.31,9400.0,17.9645,17.9743,17.9547,17.9743,9400.0
2010-08-30 11:20:00,18.31,18.31,18.26,18.28,16000.0,17.9743,17.9743,17.9252,17.9449,16000.0
2010-08-30 11:25:00,18.28,18.28,18.25,18.26,8800.0,17.9449,17.9449,17.9154,17.9252,8800.0
2010-08-30 11:30:00,18.26,18.26,18.23,18.23,7500.0,17.9252,17.9252,17.8958,17.8958,7500.0
2010-08-30 11:35:00,18.23,18.24,18.18,18.18,19700.0,17.8958,17.9056,17.8467,17.8467,19700.0
2010-08-30 11:40:00,18.18,18.18,18.12,18.13,16400.0,17.8467,17.8467,17.7878,17.7976,16400.0
2010-08-30 11:45:00,18.13,18.14,18.12,18.12,13400.0,17.7976,17.8074,17.7878,17.7878,13400.0
2010-08-30 11:50:00,18.13,18.14,18.09,18.09,19800.0,17.7976,17.8074,17.7583,17.7583,19800.0
2010-08-30 11:55:00,18.09,18.13,18.09,18.13,20000.0,17.7583,17.7976,17.7583,17.7976,20000.0
2010-08-30 12:00:00,18.13,18.14,18.12,18.12,6300.0,17.7976,17.8074,17.7878,17.7878,6300.0
2010-08-30 12:05:00,18.12,18.13,18.1,18.11,9400.0,17.7878,17.7976,17.7682,17.778,9400.0
2010-08-30 12:10:00,18.12,18.14,18.11,18.13,6700.0,17.7878,17.8074,17.778,17.7976,6700.0
2010-08-30 12:15:00,18.13,18.14,18.13,18.13,4700.0,17.7976,17.8074,17.7976,17.7976,4700.0
2010-08-30 12:20:00,18.13,18.14,18.13,18.14,4800.0,17.7976,17.8074,17.7976,17.8074,4800.0
2010-08-30 12:25:00,18.13,18.13,18.1,18.1,5500.0,17.7976,17.7976,17.7682,17.7682,5500.0
2010-08-30 12:30:00,18.1,18.12,18.1,18.11,4700.0,17.7682,17.7878,17.7682,17.778,4700.0
2010-08-30 12:35:00,18.12,18.15,18.11,18.15,6700.0,17.7878,17.8172,17.778,17.8172,6700.0
2010-08-30 12:40:00,18.15,18.17,18.15,18.17,5500.0,17.8172,17.8369,17.8172,17.8369,5500.0
2010-08-30 12:45:00,18.17,18.2,18.16,18.2,8500.0,17.8369,17.8663,17.8271,17.8663,8500.0
2010-08-30 12:50:00,18.2,18.2,18.17,18.18,12800.0,17.8663,17.8663,17.8369,17.8467,12800.0
2010-08-30 12:55:00,18.18,18.2,18.14,18.14,7500.0,17.8467,17.8663,17.8074,17.8074,7500.0
2010-08-30 13:00:00,18.14,18.15,18.14,18.15,3000.0,17.8074,17.8172,17.8074,17.8172,3000.0
2010-08-30 13:05:00,18.15,18.15,18.14,18.14,4800.0,17.8172,17.8172,17.8074,17.8074,4800.0
2010-08-30 13:10:00,18.14,18.15,18.11,18.11,15800.0,17.8074,17.8172,17.778,17.778,15800.0
2010-08-30 13:15:00,18.12,18.13,18.1,18.13,16300.0,17.7878,17.7976,17.7682,17.7976,16300.0
2010-08-30 13:20:00,18.14,18.14,18.06,18.08,37800.0,17.8074,17.8074,17.7289,17.7485,37800.0
2010-08-30 13:25:00,18.09,18.09,18.02,18.03,29700.0,17.7583,17.7583,17.6896,17.6994,29700.0
2010-08-30 13:30:00,18.04,18.07,18.03,18.07,17400.0,17.7093,17.7387,17.6994,17.7387,17400.0
2010-08-30 13:35:00,18.06,18.07,18.06,18.07,5000.0,17.7289,17.7387,17.7289,17.7387,5000.0
2010-08-30 13:40:00,18.06,18.09,18.05,18.08,33700.0,17.7289,17.7583,17.7191,17.7485,33700.0
2010-08-30 13:45:00,18.08,18.09,18.07,18.08,18300.0,17.7485,17.7583,17.7387,17.7485,18300.0
2010-08-30 13:50:00,18.08,18.09,18.06,18.06,13200.0,17.7485,17.7583,17.7289,17.7289,13200.0
2010-08-30 13:55:00,18.06,18.08,18.04,18.06,37500.0,17.7289,17.7485,17.7093,17.7289,37500.0
2010-08-30 14:00:00,18.07,18.11,18.06,18.09,35900.0,17.7387,17.778,17.7289,17.7583,35900.0
2010-08-30 14:05:00,18.09,18.1,18.04,18.04,10800.0,17.7583,17.7682,17.7093,17.7093,10800.0
2010-08-30 14:10:00,18.04,18.05,18.02,18.02,16700.0,17.7093,17.7191,17.6896,17.6896,16700.0
2010-08-30 14:15:00,18.03,18.04,18.02,18.03,12800.0,17.6994,17.7093,17.6896,17.6994,12800.0
2010-08-30 14:20:00,18.04,18.04,18.01,18.01,11700.0,17.7093,17.7093,17.6798,17.6798,11700.0
2010-08-30 14:25:00,18.01,18.06,18.01,18.05,22000.0,17.6798,17.7289,17.6798,17.7191,22000.0
2010-08-30 14:30:00,18.06,18.07,18.05,18.05,17200.0,17.7289,17.7387,17.7191,17.7191,17200.0
2010-08-30 14:35:00,18.05,18.06,18.03,18.03,21900.0,17.7191,17.7289,17.6994,17.6994,21900.0
2010-08-30 14:40:00,18.04,18.05,18.03,18.04,21400.0,17.7093,17.7191,17.6994,17.7093,21400.0
2010-08-30 14:45:00,18.03,18.04,17.99,18.0,25400.0,17.6994,17.7093,17.6602,17.67,25400.0
2010-08-30 14:50:00,18.0,18.05,18.0,18.05,33800.0,17.67,17.7191,17.67,17.7191,33800.0
2010-08-30 14:55:00,18.05,18.05,18.01,18.02,13600.0,17.7191,17.7191,17.6798,17.6896,13600.0
2010-08-30 15:00:00,18.02,18.03,18.0,18.0,18400.0,17.6896,17.6994,17.67,17.67,18400.0
2010-08-30 15:05:00,18.0,18.01,18.0,18.0,21300.0,17.67,17.6798,17.67,17.67,21300.0
2010-08-30 15:10:00,18.0,18.03,18.0,18.02,18900.0,17.67,17.6994,17.67,17.6896,18900.0
2010-08-30 15:15:00,18.02,18.03,18.0,18.02,20900.0,17.6896,17.6994,17.67,17.6896,20900.0
2010-08-30 15:20:00,18.01,18.03,18.0,18.03,22300.0,17.6798,17.6994,17.67,17.6994,22300.0
2010-08-30 15:25:00,18.02,18.03,18.0,18.0,12100.0,17.6896,17.6994,17.67,17.67,12100.0
2010-08-30 15:30:00,18.01,18.01,17.99,18.0,46900.0,17.6798,17.6798,17.6602,17.67,46900.0
2010-08-30 15:35:00,18.0,18.02,18.0,18.02,29400.0,17.67,17.6896,17.67,17.6896,29400.0
2010-08-30 15:40:00,18.02,18.03,17.99,18.0,59300.0,17.6896,17.6994,17.6602,17.67,59300.0
2010-08-30 15:45:00,18.0,18.0,17.98,17.99,71000.0,17.67,17.67,17.6504,17.6602,71000.0
2010-08-30 15:50:00,18.0,18.0,17.99,18.0,39400.0,17.67,17.67,17.6602,17.67,39400.0
2010-08-30 15:55:00,17.99,18.0,17.93,17.94,90200.0,17.6602,17.67,17.6013,17.6111,90200.0
2010-08-31 09:30:00,17.84,17.87,17.82,17.82,8300.0,17.5129,17.5424,17.4933,17.4933,8300.0
2010-08-31 09:35:00,17.82,17.84,17.8,17.83,3500.0,17.4933,17.5129,17.4737,17.5031,3500.0
2010-08-31 09:40:00,17.82,17.85,17.8,17.85,22100.0,17.4933,17.5227,17.4737,17.5227,22100.0
2010-08-31 09:45:00,17.85,18.02,17.85,17.99,47100.0,17.5227,17.6896,17.5227,17.6602,47100.0
2010-08-31 09:50:00,17.98,18.0,17.91,17.94,19000.0,17.6504,17.67,17.5816,17.6111,19000.0
2010-08-31 09:55:00,17.95,17.98,17.84,17.88,32300.0,17.6209,17.6504,17.5129,17.5522,32300.0
2010-08-31 10:00:00,17.88,18.05,17.88,18.01,24200.0,17.5522,17.7191,17.5522,17.6798,24200.0
2010-08-31 10:05:00,18.01,18.04,18.0,18.03,14300.0,17.6798,17.7093,17.67,17.6994,14300.0
2010-08-31 10:10:00,18.05,18.1,18.04,18.05,54200.0,17.7191,17.7682,17.7093,17.7191,54200.0
2010-08-31 10:15:00,18.06,18.06,17.94,17.94,29000.0,17.7289,17.7289,17.6111,17.6111,29000.0
2010-08-31 10:20:00,17.93,17.96,17.89,17.89,12000.0,17.6013,17.6307,17.562,17.562,12000.0
2010-08-31 10:25:00,17.9,17.94,17.89,17.93,8200.0,17.5718,17.6111,17.562,17.6013,8200.0
2010-08-31 10:30:00,17.94,17.98,17.93,17.95,10500.0,17.6111,17.6504,17.6013,17.6209,10500.0
2010-08-31 10:35:00,17.95,17.95,17.9,17.91,16100.0,17.6209,17.6209,17.5718,17.5816,16100.0
2010-08-31 10:40:00,17.92,17.94,17.89,17.94,9400.0,17.5915,17.6111,17.562,17.6111,9400.0
2010-08-31 10:45:00,17.94,17.95,17.92,17.94,11000.0,17.6111,17.6209,17.5915,17.6111,11000.0
2010-08-31 10:50:00,17.93,17.99,17.93,17.95,15300.0,17.6013,17.6602,17.6013,17.6209,15300.0
2010-08-31 10:55:00,17.95,18.0,17.94,17.99,6600.0,17.6209,17.67,17.6111,17.6602,6600.0
2010-08-31 11:00:00,17.99,18.01,17.98,17.98,18000.0,17.6602,17.6798,17.6504,17.6504,18000.0
2010-08-31 11:05:00,17.99,17.99,17.92,17.92,9300.0,17.6602,17.6602,17.5915,17.5915,9300.0
2010-08-31 11:10:00,17.93,17.93,17.88,17.9,29700.0,17.6013,17.6013,17.5522,17.5718,29700.0
2010-08-31 11:15:00,17.91,17.92,17.89,17.9,13900.0,17.5816,17.5915,17.562,17.5718,13900.0
2010-08-31 11:20:00,17.9,17.98,17.9,17.98,5500.0,17.5718,17.6504,17.5718,17.6504,5500.0
2010-08-31 11:25:00,17.98,17.98,17.96,17.97,8900.0,17.6504,17.6504,17.6307,17.6405,8900.0
2010-08-31 11:30:00,17.96,18.0,17.95,18.0,11100.0,17.6307,17.67,17.6209,17.67,11100.0
2010-08-31 11:35:00,18.0,18.03,17.98,17.98,11700.0,17.67,17.6994,17.6504,17.6504,11700.0
2010-08-31 11:40:00,17.99,18.02,17.99,18.01,9000.0,17.6602,17.6896,17.6602,17.6798,9000.0
2010-08-31 11:45:00,18.01,18.01,17.98,18.0,8300.0,17.6798,17.6798,17.6504,17.67,8300.0
2010-08-31 11:50:00,18.0,18.04,18.0,18.04,4700.0,17.67,17.7093,17.67,17.7093,4700.0
2010-08-31 11:55:00,18.03,18.04,18.0,18.0,5300.0,17.6994,17.7093,17.67,17.67,5300.0
2010-08-31 12:00:00,18.01,18.03,18.01,18.02,5400.0,17.6798,17.6994,17.6798,17.6896,5400.0
2010-08-31 12:05:00,18.02,18.03,17.99,18.0,7800.0,17.6896,17.6994,17.6602,17.67,7800.0
2010-08-31 12:10:00,17.99,17.99,17.96,17.97,12200.0,17.6602,17.6602,17.6307,17.6405,12200.0
2010-08-31 12:15:00,17.96,17.97,17.95,17.97,8800.0,17.6307,17.6405,17.6209,17.6405,8800.0
2010-08-31 12:20:00,17.97,17.98,17.96,17.97,7500.0,17.6405,17.6504,17.6307,17.6405,7500.0
2010-08-31 12:25:00,17.97,17.97,17.96,17.96,5200.0,17.6405,17.6405,17.6307,17.6307,5200.0
2010-08-31 12:30:00,17.97,17.99,17.95,17.99,12200.0,17.6405,17.6602,17.6209,17.6602,12200.0
2010-08-31 12:35:00,17.99,17.99,17.97,17.97,7500.0,17.6602,17.6602,17.6405,17.6405,7500.0
2010-08-31 12:40:00,17.97,17.97,17.93,17.95,9100.0,17.6405,17.6405,17.6013,17.6209,9100.0
2010-08-31 12:45:00,17.95,17.98,17.95,17.97,6400.0,17.6209,17.6504,17.6209,17.6405,6400.0
2010-08-31 12:50:00,17.98,17.99,17.95,17.95,10400.0,17.6504,17.6602,17.6209,17.6209,10400.0
2010-08-31 12:55:00,17.95,17.95,17.92,17.93,5400.0,17.6209,17.6209,17.5915,17.6013,5400.0
2010-08-31 13:00:00,17.92,17.98,17.92,17.98,28700.0,17.5915,17.6504,17.5915,17.6504,28700.0
2010-08-31 13:05:00,17.97,17.98,17.95,17.96,10600.0,17.6405,17.6504,17.6209,17.6307,10600.0
2010-08-31 13:10:00,17.96,18.0,17.96,17.99,10600.0,17.6307,17.67,17.6307,17.6602,10600.0
2010-08-31 13:15:00,17.99,18.0,17.99,18.0,2000.0,17.6602,17.67,17.6602,17.67,2000.0
2010-08-31 13:20:00,18.0,18.03,18.0,18.0,11700.0,17.67,17.6994,17.67,17.67,11700.0
2010-08-31 13:25:00,18.0,18.01,18.0,18.0,5500.0,17.67,17.6798,17.67,17.67,5500.0
2010-08-31 13:30:00,17.99,18.0,17.99,17.99,4800.0,17.6602,17.67,17.6602,17.6602,4800.0
2010-08-31 13:35:00,17.99,18.02,17.98,18.02,15300.0,17.6602,17.6896,17.6504,17.6896,15300.0
2010-08-31 13:40:00,18.02,18.02,18.0,18.0,2200.0,17.6896,17.6896,17.67,17.67,2200.0
2010-08-31 13:45:00,18.0,18.01,17.98,17.98,7600.0,17.67,17.6798,17.6504,17.6504,7600.0
2010-08-31 13:50:00,17.99,17.99,17.98,17.98,1800.0,17.6602,17.6602,17.6504,17.6504,1800.0
2010-08-31 13:55:00,17.98,17.99,17.97,17.97,3300.0,17.6504,17.6602,17.6405,17.6405,3300.0
2010-08-31 14:00:00,17.97,17.98,17.93,17.93,16300.0,17.6405,17.6504,17.6013,17.6013,16300.0
2010-08-31 14:05:00,17.93,18.0,17.92,17.97,15400.0,17.6013,17.67,17.5915,17.6405,15400.0
2010-08-31 14:10:00,17.98,18.01,17.97,17.98,18300.0,17.6504,17.6798,17.6405,17.6504,18300.0
2010-08-31 14:15:00,17.98,17.98,17.93,17.93,23000.0,17.6504,17.6504,17.6013,17.6013,23000.0
2010-08-31 14:20:00,17.93,17.93,17.91,17.91,8600.0,17.6013,17.6013,17.5816,17.5816,8600.0
2010-08-31 14:25:00,17.91,17.92,17.91,17.92,14500.0,17.5816,17.5915,17.5816,17.5915,14500.0
2010-08-31 14:30:00,17.91,17.93,17.91,17.91,20900.0,17.5816,17.6013,17.5816,17.5816,20900.0
2010-08-31 14:35:00,17.92,17.92,17.85,17.86,16200.0,17.5915,17.5915,17.5227,17.5326,16200.0
2010-08-31 14:40:00,17.86,17.87,17.85,17.86,15400.0,17.5326,17.5424,17.5227,17.5326,15400.0
2010-08-31 14:45:00,17.85,17.85,17.81,17.81,23700.0,17.5227,17.5227,17.4835,17.4835,23700.0
2010-08-31 14:50:00,17.81,17.87,17.81,17.87,16300.0,17.4835,17.5424,17.4835,17.5424,16300.0
2010-08-31 14:55:00,17.87,17.88,17.86,17.88,16600.0,17.5424,17.5522,17.5326,17.5522,16600.0
2010-08-31 15:00:00,17.87,17.93,17.87,17.92,24800.0,17.5424,17.6013,17.5424,17.5915,24800.0
2010-08-31 15:05:00,17.93,17.93,17.88,17.9,19400.0,17.6013,17.6013,17.5522,17.5718,19400.0
2010-08-31 15:10:00,17.89,17.89,17.85,17.86,25500.0,17.562,17.562,17.5227,17.5326,25500.0
2010-08-31 15:15:00,17.87,17.9,17.86,17.9,21900.0,17.5424,17.5718,17.5326,17.5718,21900.0
2010-08-31 15:20:00,17.89,17.91,17.87,17.87,21600.0,17.562,17.5816,17.5424,17.5424,21600.0
2010-08-31 15:25:00,17.87,17.9,17.87,17.9,15100.0,17.5424,17.5718,17.5424,17.5718,15100.0
2010-08-31 15:30:00,17.89,17.93,17.89,17.9,50700.0,17.562,17.6013,17.562,17.5718,50700.0
2010-08-31 15:35:00,17.91,17.91,17.85,17.86,35700.0,17.5816,17.5816,17.5227,17.5326,35700.0
2010-08-31 15:40:00,17.86,17.89,17.86,17.89,32400.0,17.5326,17.562,17.5326,17.562,32400.0
2010-08-31 15:45:00,17.89,17.97,17.89,17.95,91700.0,17.562,17.6405,17.562,17.6209,91700.0
2010-08-31 15:50:00,17.95,17.96,17.9,17.92,76200.0,17.6209,17.6307,17.5718,17.5915,76200.0
2010-08-31 15:55:00,17.92,17.94,17.91,17.94,107900.0,17.5915,17.6111,17.5816,17.6111,107900.0
2010-09-01 09:30:00,18.26,18.45,18.26,18.42,28100.0,17.9252,18.1117,17.9252,18.0823,28100.0
2010-09-01 09:35:00,18.43,18.43,18.29,18.38,75500.0,18.0921,18.0921,17.9547,18.043,75500.0
2010-09-01 09:40:00,18.36,18.4,18.26,18.26,55300.0,18.0234,18.0627,17.9252,17.9252,55300.0
2010-09-01 09:45:00,18.27,18.29,18.25,18.26,11700.0,17.935,17.9547,17.9154,17.9252,11700.0
2010-09-01 09:50:00,18.26,18.34,18.26,18.32,20900.0,17.9252,18.0038,17.9252,17.9841,20900.0
2010-09-01 09:55:00,18.32,18.35,18.29,18.34,11600.0,17.9841,18.0136,17.9547,18.0038,11600.0
2010-09-01 10:00:00,18.34,18.54,18.33,18.52,38600.0,18.0038,18.2001,17.9939,18.1805,38600.0
2010-09-01 10:05:00,18.51,18.52,18.44,18.46,41200.0,18.1706,18.1805,18.1019,18.1216,41200.0
2010-09-01 10:10:00,18.46,18.5,18.43,18.49,28300.0,18.1216,18.1608,18.0921,18.151,28300.0
2010-09-01 10:15:00,18.5,18.51,18.44,18.44,23000.0,18.1608,18.1706,18.1019,18.1019,23000.0
2010-09-01 10:20:00,18.45,18.45,18.41,18.42,16300.0,18.1117,18.1117,18.0725,18.0823,16300.0
2010-09-01 10:25:00,18.43,18.43,18.37,18.38,16800.0,18.0921,18.0921,18.0332,18.043,16800.0
2010-09-01 10:30:00,18.38,18.38,18.33,18.35,29700.0,18.043,18.043,17.9939,18.0136,29700.0
2010-09-01 10:35:00,18.34,18.35,18.34,18.35,4700.0,18.0038,18.0136,18.0038,18.0136,4700.0
2010-09-01 10:40:00,18.35,18.35,18.3,18.33,61900.0,18.0136,18.0136,17.9645,17.9939,61900.0
2010-09-01 10:45:00,18.33,18.33,18.31,18.33,8600.0,17.9939,17.9939,17.9743,17.9939,8600.0
2010-09-01 10:50:00,18.32,18.38,18.32,18.38,21700.0,17.9841,18.043,17.9841,18.043,21700.0
2010-09-01 10:55:00,18.38,18.39,18.34,18.34,28100.0,18.043,18.0528,18.0038,18.0038,28100.0
2010-09-01 11:00:00,18.34,18.37,18.33,18.34,27000.0,18.0038,18.0332,17.9939,18.0038,27000.0
2010-09-01 11:05:00,18.35,18.36,18.34,18.36,8900.0,18.0136,18.0234,18.0038,18.0234,8900.0
2010-09-01 11:10:00,18.36,18.41,18.34,18.41,23100.0,18.0234,18.0725,18.0038,18.0725,23100.0
2010-09-01 11:15:00,18.41,18.42,18.4,18.4,22300.0,18.0725,18.0823,18.0627,18.0627,22300.0
2010-09-01 11:20:00,18.41,18.41,18.39,18.39,19400.0,18.0725,18.0725,18.0528,18.0528,19400.0
2010-09-01 11:25:00,18.4,18.41,18.39,18.4,4200.0,18.0627,18.0725,18.0528,18.0627,4200.0
2010-09-01 11:30:00,18.4,18.45,18.4,18.44,10300.0,18.0627,18.1117,18.0627,18.1019,10300.0
2010-09-01 11:35:00,18.44,18.45,18.43,18.43,8300.0,18.1019,18.1117,18.0921,18.0921,8300.0
2010-09-01 11:40:00,18.44,18.45,18.43,18.44,9600.0,18.1019,18.1117,18.0921,18.1019,9600.0
2010-09-01 11:45:00,18.43,18.44,18.41,18.42,8200.0,18.0921,18.1019,18.0725,18.0823,8200.0
2010-09-01 11:50:00,18.42,18.45,18.41,18.44,17600.0,18.0823,18.1117,18.0725,18.1019,17600.0
2010-09-01 11:55:00,18.43,18.43,18.39,18.39,39000.0,18.0921,18.0921,18.0528,18.0528,39000.0
2010-09-01 12:00:00,18.39,18.4,18.36,18.36,9200.0,18.0528,18.0627,18.0234,18.0234,9200.0
2010-09-01 12:05:00,18.36,18.37,18.36,18.36,6700.0,18.0234,18.0332,18.0234,18.0234,6700.0
2010-09-01 12:10:00,18.37,18.37,18.35,18.36,4200.0,18.0332,18.0332,18.0136,18.0234,4200.0
2010-09-01 12:15:00,18.36,18.37,18.35,18.35,10500.0,18.0234,18.0332,18.0136,18.0136,10500.0
2010-09-01 12:20:00,18.34,18.35,18.31,18.31,9800.0,18.0038,18.0136,17.9743,17.9743,9800.0
2010-09-01 12:25:00,18.31,18.32,18.29,18.29,5700.0,17.9743,17.9841,17.9547,17.9547,5700.0
2010-09-01 12:30:00,18.3,18.31,18.29,18.31,12300.0,17.9645,17.9743,17.9547,17.9743,12300.0
2010-09-01 12:35:00,18.32,18.33,18.31,18.31,13500.0,17.9841,17.9939,17.9743,17.9743,13500.0
2010-09-01 12:40:00,18.31,18.32,18.31,18.32,1900.0,17.9743,17.9841,17.9743,17.9841,1900.0
2010-09-01 12:45:00,18.31,18.32,18.31,18.32,1700.0,17.9743,17.9841,17.9743,17.9841,1700.0
2010-09-01 12:50:00,18.32,18.33,18.31,18.32,7800.0,17.9841,17.9939,17.9743,17.9841,7800.0
2010-09-01 12:55:00,18.33,18.34,18.33,18.33,6500.0,17.9939,18.0038,17.9939,17.9939,6500.0
2010-09-01 13:00:00,18.34,18.34,18.33,18.34,3600.0,18.0038,18.0038,17.9939,18.0038,3600.0
2010-09-01 13:05:00,18.34,18.37,18.34,18.37,6900.0,18.0038,18.0332,18.0038,18.0332,6900.0
2010-09-01 13:10:00,18.37,18.38,18.37,18.38,4500.0,18.0332,18.043,18.0332,18.043,4500.0
2010-09-01 13:15:00,18.37,18.38,18.37,18.38,3200.0,18.0332,18.043,18.0332,18.043,3200.0
2010-09-01 13:20:00,18.38,18.39,18.37,18.39,11900.0,18.043,18.0528,18.0332,18.0528,11900.0
2010-09-01 13:25:00,18.38,18.39,18.38,18.39,12200.0,18.043,18.0528,18.043,18.0528,12200.0
2010-09-01 13:30:00,18.38,18.39,18.38,18.39,3600.0,18.043,18.0528,18.043,18.0528,3600.0
2010-09-01 13:35:00,18.39,18.41,18.39,18.41,10700.0,18.0528,18.0725,18.0528,18.0725,10700.0
2010-09-01 13:40:00,18.41,18.41,18.37,18.39,52700.0,18.0725,18.0725,18.0332,18.0528,52700.0
2010-09-01 13:45:00,18.39,18.41,18.38,18.41,7100.0,18.0528,18.0725,18.043,18.0725,7100.0
2010-09-01 13:50:00,18.41,18.41,18.4,18.41,3300.0,18.0725,18.0725,18.0627,18.0725,3300.0
2010-09-01 13:55:00,18.41,18.41,18.4,18.41,2100.0,18.0725,18.0725,18.0627,18.0725,2100.0
2010-09-01 14:00:00,18.41,18.41,18.4,18.41,4800.0,18.0725,18.0725,18.0627,18.0725,4800.0
2010-09-01 14:05:00,18.41,18.44,18.41,18.43,14600.0,18.0725,18.1019,18.0725,18.0921,14600.0
2010-09-01 14:10:00,18.43,18.43,18.39,18.39,22200.0,18.0921,18.0921,18.0528,18.0528,22200.0
2010-09-01 14:15:00,18.4,18.41,18.4,18.4,7400.0,18.0627,18.0725,18.0627,18.0627,7400.0
2010-09-01 14:20:00,18.4,18.44,18.4,18.42,12700.0,18.0627,18.1019,18.0627,18.0823,12700.0
2010-09-01 14:25:00,18.41,18.43,18.39,18.42,8600.0,18.0725,18.0921,18.0528,18.0823,8600.0
2010-09-01 14:30:00,18.42,18.42,18.41,18.42,2100.0,18.0823,18.0823,18.0725,18.0823,2100.0
2010-09-01 14:35:00,18.42,18.42,18.38,18.39,11900.0,18.0823,18.0823,18.043,18.0528,11900.0
2010-09-01 14:40:00,18.39,18.41,18.39,18.41,10200.0,18.0528,18.0725,18.0528,18.0725,10200.0
2010-09-01 14:45:00,18.4,18.41,18.39,18.39,8000.0,18.0627,18.0725,18.0528,18.0528,8000.0
2010-09-01 14:50:00,18.39,18.41,18.39,18.39,9300.0,18.0528,18.0725,18.0528,18.0528,9300.0
2010-09-01 14:55:00,18.39,18.41,18.38,18.41,8400.0,18.0528,18.0725,18.043,18.0725,8400.0
2010-09-01 15:00:00,18.4,18.41,18.39,18.4,11800.0,18.0627,18.0725,18.0528,18.0627,11800.0
2010-09-01 15:05:00,18.39,18.43,18.39,18.42,17200.0,18.0528,18.0921,18.0528,18.0823,17200.0
2010-09-01 15:10:00,18.42,18.42,18.41,18.41,30000.0,18.0823,18.0823,18.0725,18.0725,30000.0
2010-09-01 15:15:00,18.41,18.42,18.4,18.41,28600.0,18.0725,18.0823,18.0627,18.0725,28600.0
2010-09-01 15:20:00,18.41,18.42,18.4,18.41,23000.0,18.0725,18.0823,18.0627,18.0725,23000.0
2010-09-01 15:25:00,18.42,18.42,18.39,18.42,25100.0,18.0823,18.0823,18.0528,18.0823,25100.0
2010-09-01 15:30:00,18.42,18.45,18.4,18.45,20200.0,18.0823,18.1117,18.0627,18.1117,20200.0
2010-09-01 15:35:00,18.45,18.47,18.43,18.44,25200.0,18.1117,18.1314,18.0921,18.1019,25200.0
2010-09-01 15:40:00,18.44,18.47,18.44,18.46,22900.0,18.1019,18.1314,18.1019,18.1216,22900.0
2010-09-01 15:45:00,18.47,18.48,18.44,18.45,46700.0,18.1314,18.1412,18.1019,18.1117,46700.0
2010-09-01 15:50:00,18.44,18.45,18.4,18.4,110500.0,18.1019,18.1117,18.0627,18.0627,110500.0
2010-09-01 15:55:00,18.41,18.44,18.4,18.44,113500.0,18.0725,18.1019,18.0627,18.1019,113500.0
2010-09-02 09:30:00,18.44,18.64,18.44,18.6,21300.0,18.1019,18.2983,18.1019,18.259,21300.0
2010-09-02 09:35:00,18.62,18.62,18.57,18.6,16700.0,18.2786,18.2786,18.2295,18.259,16700.0
2010-09-02 09:40:00,18.6,18.6,18.54,18.57,31600.0,18.259,18.259,18.2001,18.2295,31600.0
2010-09-02 09:45:00,18.57,18.6,18.54,18.59,32600.0,18.2295,18.259,18.2001,18.2492,32600.0
2010-09-02 09:50:00,18.58,18.6,18.54,18.57,23300.0,18.2394,18.259,18.2001,18.2295,23300.0
2010-09-02 09:55:00,18.56,18.58,18.54,18.58,13300.0,18.2197,18.2394,18.2001,18.2394,13300.0
2010-09-02 10:00:00,18.59,18.64,18.58,18.58,55900.0,18.2492,18.2983,18.2394,18.2394,55900.0
2010-09-02 10:05:00,18.58,18.59,18.55,18.56,23600.0,18.2394,18.2492,18.2099,18.2197,23600.0
2010-09-02 10:10:00,18.55,18.58,18.54,18.58,24600.0,18.2099,18.2394,18.2001,18.2394,24600.0
2010-09-02 10:15:00,18.58,18.58,18.52,18.52,19700.0,18.2394,18.2394,18.1805,18.1805,19700.0
2010-09-02 10:20:00,18.52,18.57,18.52,18.57,14000.0,18.1805,18.2295,18.1805,18.2295,14000.0
2010-09-02 10:25:00,18.57,18.61,18.57,18.6,54100.0,18.2295,18.2688,18.2295,18.259,54100.0
2010-09-02 10:30:00,18.59,18.6,18.52,18.53,22600.0,18.2492,18.259,18.1805,18.1903,22600.0
2010-09-02 10:35:00,18.53,18.55,18.48,18.54,30200.0,18.1903,18.2099,18.1412,18.2001,30200.0
2010-09-02 10:40:00,18.55,18.57,18.49,18.49,78500.0,18.2099,18.2295,18.151,18.151,78500.0
2010-09-02 10:45:00,18.49,18.5,18.46,18.49,21700.0,18.151,18.1608,18.1216,18.151,21700.0
2010-09-02 10:50:00,18.5,18.54,18.49,18.52,14600.0,18.1608,18.2001,18.151,18.1805,14600.0
2010-09-02 10:55:00,18.53,18.56,18.52,18.55,21900.0,18.1903,18.2197,18.1805,18.2099,21900.0
2010-09-02 11:00:00,18.54,18.55,18.52,18.53,28900.0,18.2001,18.2099,18.1805,18.1903,28900.0
2010-09-02 11:05:00,18.53,18.54,18.51,18.52,16700.0,18.1903,18.2001,18.1706,18.1805,16700.0
2010-09-02 11:10:00,18.51,18.53,18.51,18.52,6600.0,18.1706,18.1903,18.1706,18.1805,6600.0
2010-09-02 11:15:00,18.51,18.51,18.5,18.5,3200.0,18.1706,18.1706,18.1608,18.1608,3200.0
2010-09-02 11:20:00,18.5,18.51,18.48,18.49,4500.0,18.1608,18.1706,18.1412,18.151,4500.0
2010-09-02 11:25:00,18.48,18.49,18.46,18.48,10800.0,18.1412,18.151,18.1216,18.1412,10800.0
2010-09-02 11:30:00,18.47,18.5,18.47,18.5,3900.0,18.1314,18.1608,18.1314,18.1608,3900.0
2010-09-02 11:35:00,18.49,18.5,18.48,18.49,7400.0,18.151,18.1608,18.1412,18.151,7400.0
2010-09-02 11:40:00,18.5,18.54,18.5,18.53,9700.0,18.1608,18.2001,18.1608,18.1903,9700.0
2010-09-02 11:45:00,18.52,18.53,18.51,18.51,3900.0,18.1805,18.1903,18.1706,18.1706,3900.0
2010-09-02 11:50:00,18.52,18.54,18.51,18.54,3000.0,18.1805,18.2001,18.1706,18.2001,3000.0
2010-09-02 11:55:00,18.55,18.55,18.53,18.53,3300.0,18.2099,18.2099,18.1903,18.1903,3300.0
2010-09-02 12:00:00,18.53,18.53,18.52,18.52,5100.0,18.1903,18.1903,18.1805,18.1805,5100.0
2010-09-02 12:05:00,18.52,18.56,18.52,18.56,11600.0,18.1805,18.2197,18.1805,18.2197,11600.0
2010-09-02 12:10:00,18.55,18.56,18.54,18.55,70500.0,18.2099,18.2197,18.2001,18.2099,70500.0
2010-09-02 12:15:00,18.55,18.55,18.52,18.52,7500.0,18.2099,18.2099,18.1805,18.1805,7500.0
2010-09-02 12:20:00,18.52,18.52,18.51,18.52,5400.0,18.1805,18.1805,18.1706,18.1805,5400.0
2010-09-02 12:25:00,18.51,18.51,18.48,18.48,18900.0,18.1706,18.1706,18.1412,18.1412,18900.0
2010-09-02 12:30:00,18.49,18.49,18.48,18.49,10400.0,18.151,18.151,18.1412,18.151,10400.0
2010-09-02 12:35:00,18.49,18.49,18.48,18.48,7900.0,18.151,18.151,18.1412,18.1412,7900.0
2010-09-02 12:40:00,18.49,18.49,18.46,18.46,13000.0,18.151,18.151,18.1216,18.1216,13000.0
2010-09-02 12:45:00,18.47,18.47,18.46,18.46,5900.0,18.1314,18.1314,18.1216,18.1216,5900.0
2010-09-02 12:50:00,18.46,18.47,18.42,18.42,15200.0,18.1216,18.1314,18.0823,18.0823,15200.0
2010-09-02 12:55:00,18.41,18.41,18.4,18.4,8300.0,18.0725,18.0725,18.0627,18.0627,8300.0
2010-09-02 13:00:00,18.4,18.41,18.4,18.41,9500.0,18.0627,18.0725,18.0627,18.0725,9500.0
2010-09-02 13:05:00,18.41,18.42,18.4,18.42,9700.0,18.0725,18.0823,18.0627,18.0823,9700.0
2010-09-02 13:10:00,18.42,18.42,18.41,18.42,5900.0,18.0823,18.0823,18.0725,18.0823,5900.0
2010-09-02 13:15:00,18.42,18.46,18.42,18.45,9200.0,18.0823,18.1216,18.0823,18.1117,9200.0
2010-09-02 13:20:00,18.45,18.47,18.45,18.45,12700.0,18.1117,18.1314,18.1117,18.1117,12700.0
2010-09-02 13:25:00,18.45,18.45,18.44,18.44,5600.0,18.1117,18.1117,18.1019,18.1019,5600.0
2010-09-02 13:30:00,18.44,18.47,18.44,18.47,7100.0,18.1019,18.1314,18.1019,18.1314,7100.0
2010-09-02 13:35:00,18.49,18.5,18.49,18.49,5600.0,18.151,18.1608,18.151,18.151,5600.0
2010-09-02 13:40:00,18.49,18.52,18.49,18.52,6400.0,18.151,18.1805,18.151,18.1805,6400.0
2010-09-02 13:45:00,18.51,18.52,18.51,18.51,2700.0,18.1706,18.1805,18.1706,18.1706,2700.0
2010-09-02 13:50:00,18.51,18.52,18.51,18.51,5700.0,18.1706,18.1805,18.1706,18.1706,5700.0
2010-09-02 13:55:00,18.52,18.53,18.51,18.53,5100.0,18.1805,18.1903,18.1706,18.1903,5100.0
2010-09-02 14:00:00,18.53,18.55,18.52,18.55,4100.0,18.1903,18.2099,18.1805,18.2099,4100.0
2010-09-02 14:05:00,18.55,18.56,18.55,18.56,11300.0,18.2099,18.2197,18.2099,18.2197,11300.0
2010-09-02 14:10:00,18.56,18.57,18.55,18.56,8900.0,18.2197,18.2295,18.2099,18.2197,8900.0
2010-09-02 14:15:00,18.56,18.57,18.54,18.55,19500.0,18.2197,18.2295,18.2001,18.2099,19500.0
2010-09-02 14:20:00,18.54,18.55,18.5,18.51,48800.0,18.2001,18.2099,18.1608,18.1706,48800.0
2010-09-02 14:25:00,18.51,18.54,18.51,18.52,13900.0,18.1706,18.2001,18.1706,18.1805,13900.0
2010-09-02 14:30:00,18.53,18.53,18.52,18.53,2700.0,18.1903,18.1903,18.1805,18.1903,2700.0
2010-09-02 14:35:00,18.52,18.55,18.52,18.55,4800.0,18.1805,18.2099,18.1805,18.2099,4800.0
2010-09-02 14:40:00,18.55,18.55,18.53,18.55,9300.0,18.2099,18.2099,18.1903,18.2099,9300.0
2010-09-02 14:45:00,18.55,18.55,18.54,18.55,4800.0,18.2099,18.2099,18.2001,18.2099,4800.0
2010-09-02 14:50:00,18.55,18.58,18.55,18.58,6300.0,18.2099,18.2394,18.2099,18.2394,6300.0
2010-09-02 14:55:00,18.58,18.58,18.57,18.58,4400.0,18.2394,18.2394,18.2295,18.2394,4400.0
2010-09-02 15:00:00,18.58,18.58,18.57,18.57,13200.0,18.2394,18.2394,18.2295,18.2295,13200.0
2010-09-02 15:05:00,18.56,18.58,18.56,18.56,8000.0,18.2197,18.2394,18.2197,18.2197,8000.0
2010-09-02 15:10:00,18.57,18.6,18.56,18.58,12300.0,18.2295,18.259,18.2197,18.2394,12300.0
2010-09-02 15:15:00,18.59,18.6,18.58,18.6,7300.0,18.2492,18.259,18.2394,18.259,7300.0
2010-09-02 15:20:00,18.6,18.62,18.59,18.61,15700.0,18.259,18.2786,18.2492,18.2688,15700.0
2010-09-02 15:25:00,18.62,18.62,18.59,18.62,21500.0,18.2786,18.2786,18.2492,18.2786,21500.0
2010-09-02 15:30:00,18.61,18.65,18.61,18.65,27600.0,18.2688,18.3081,18.2688,18.3081,27600.0
2010-09-02 15:35:00,18.65,18.68,18.65,18.67,38800.0,18.3081,18.3375,18.3081,18.3277,38800.0
2010-09-02 15:40:00,18.68,18.69,18.67,18.68,30000.0,18.3375,18.3473,18.3277,18.3375,30000.0
2010-09-02 15:45:00,18.67,18.71,18.67,18.7,53100.0,18.3277,18.367,18.3277,18.3572,53100.0
2010-09-02 15:50:00,18.7,18.71,18.68,18.68,25200.0,18.3572,18.367,18.3375,18.3375,25200.0
2010-09-02 15:55:00,18.68,18.69,18.68,18.68,58700.0,18.3375,18.3473,18.3375,18.3375,58700.0
2010-09-03 09:30:00,18.92,18.94,18.86,18.94,31400.0,18.5731,18.5928,18.5142,18.5928,31400.0
2010-09-03 09:35:00,18.94,18.97,18.94,18.96,7900.0,18.5928,18.6222,18.5928,18.6124,7900.0
2010-09-03 09:40:00,18.97,19.04,18.96,19.0,60200.0,18.6222,18.6909,18.6124,18.6517,60200.0
2010-09-03 09:45:00,19.0,19.0,18.98,18.98,34300.0,18.6517,18.6517,18.632,18.632,34300.0
2010-09-03 09:50:00,18.98,19.01,18.96,18.97,21300.0,18.632,18.6615,18.6124,18.6222,21300.0
2010-09-03 09:55:00,18.96,18.96,18.9,18.91,10400.0,18.6124,18.6124,18.5535,18.5633,10400.0
2010-09-03 10:00:00,18.91,18.91,18.85,18.85,27100.0,18.5633,18.5633,18.5044,18.5044,27100.0
2010-09-03 10:05:00,18.85,18.85,18.77,18.77,19400.0,18.5044,18.5044,18.4259,18.4259,19400.0
2010-09-03 10:10:00,18.76,18.8,18.75,18.75,19500.0,18.4161,18.4553,18.4062,18.4062,19500.0
2010-09-03 10:15:00,18.76,18.77,18.72,18.77,26700.0,18.4161,18.4259,18.3768,18.4259,26700.0
2010-09-03 10:20:00,18.76,18.8,18.74,18.75,13300.0,18.4161,18.4553,18.3964,18.4062,13300.0
2010-09-03 10:25:00,18.75,18.75,18.66,18.67,17700.0,18.4062,18.4062,18.3179,18.3277,17700.0
2010-09-03 10:30:00,18.67,18.67,18.62,18.66,25100.0,18.3277,18.3277,18.2786,18.3179,25100.0
2010-09-03 10:35:00,18.66,18.74,18.66,18.74,24200.0,18.3179,18.3964,18.3179,18.3964,24200.0
2010-09-03 10:40:00,18.74,18.78,18.72,18.76,7600.0,18.3964,18.4357,18.3768,18.4161,7600.0
2010-09-03 10:45:00,18.76,18.77,18.75,18.76,6600.0,18.4161,18.4259,18.4062,18.4161,6600.0
2010-09-03 10:50:00,18.75,18.75,18.69,18.69,11300.0,18.4062,18.4062,18.3473,18.3473,11300.0
2010-09-03 10:55:00,18.68,18.68,18.64,18.68,10000.0,18.3375,18.3375,18.2983,18.3375,10000.0
2010-09-03 11:00:00,18.69,18.7,18.68,18.68,13600.0,18.3473,18.3572,18.3375,18.3375,13600.0
2010-09-03 11:05:00,18.69,18.74,18.69,18.74,11100.0,18.3473,18.3964,18.3473,18.3964,11100.0
2010-09-03 11:10:00,18.73,18.76,18.7,18.76,12900.0,18.3866,18.4161,18.3572,18.4161,12900.0
2010-09-03 11:15:00,18.75,18.78,18.75,18.78,7800.0,18.4062,18.4357,18.4062,18.4357,7800.0
2010-09-03 11:20:00,18.77,18.78,18.74,18.74,3500.0,18.4259,18.4357,18.3964,18.3964,3500.0
2010-09-03 11:25:00,18.74,18.74,18.72,18.73,14000.0,18.3964,18.3964,18.3768,18.3866,14000.0
2010-09-03 11:30:00,18.72,18.73,18.7,18.71,8600.0,18.3768,18.3866,18.3572,18.367,8600.0
2010-09-03 11:35:00,18.71,18.71,18.69,18.7,4800.0,18.367,18.367,18.3473,18.3572,4800.0
2010-09-03 11:40:00,18.69,18.71,18.69,18.71,4500.0,18.3473,18.367,18.3473,18.367,4500.0
2010-09-03 11:45:00,18.71,18.71,18.68,18.68,7600.0,18.367,18.367,18.3375,18.3375,7600.0
2010-09-03 11:50:00,18.67,18.67,18.64,18.66,7900.0,18.3277,18.3277,18.2983,18.3179,7900.0
2010-09-03 11:55:00,18.66,18.7,18.66,18.67,6600.0,18.3179,18.3572,18.3179,18.3277,6600.0
2010-09-03 12:00:00,18.66,18.71,18.65,18.7,13600.0,18.3179,18.367,18.3081,18.3572,13600.0
2010-09-03 12:05:00,18.71,18.72,18.7,18.71,3600.0,18.367,18.3768,18.3572,18.367,3600.0
2010-09-03 12:10:00,18.72,18.72,18.71,18.71,2500.0,18.3768,18.3768,18.367,18.367,2500.0
2010-09-03 12:15:00,18.72,18.72,18.69,18.7,5900.0,18.3768,18.3768,18.3473,18.3572,5900.0
2010-09-03 12:20:00,18.69,18.71,18.69,18.7,36800.0,18.3473,18.367,18.3473,18.3572,36800.0
2010-09-03 12:25:00,18.7,18.7,18.69,18.69,4200.0,18.3572,18.3572,18.3473,18.3473,4200.0
2010-09-03 12:30:00,18.69,18.72,18.69,18.72,7200.0,18.3473,18.3768,18.3473,18.3768,7200.0
2010-09-03 12:35:00,18.72,18.76,18.72,18.74,11900.0,18.3768,18.4161,18.3768,18.3964,11900.0
2010-09-03 12:40:00,18.73,18.74,18.73,18.74,2500.0,18.3866,18.3964,18.3866,18.3964,2500.0
2010-09-03 12:45:00,18.73,18.74,18.73,18.73,4100.0,18.3866,18.3964,18.3866,18.3866,4100.0
2010-09-03 12:50:00,18.73,18.74,18.72,18.74,8700.0,18.3866,18.3964,18.3768,18.3964,8700.0
2010-09-03 12:55:00,18.73,18.76,18.73,18.75,11200.0,18.3866,18.4161,18.3866,18.4062,11200.0
2010-09-03 13:00:00,18.75,18.79,18.75,18.78,5600.0,18.4062,18.4455,18.4062,18.4357,5600.0
2010-09-03 13:05:00,18.77,18.77,18.75,18.75,8000.0,18.4259,18.4259,18.4062,18.4062,8000.0
2010-09-03 13:10:00,18.75,18.76,18.75,18.76,4100.0,18.4062,18.4161,18.4062,18.4161,4100.0
2010-09-03 13:15:00,18.75,18.76,18.73,18.73,9300.0,18.4062,18.4161,18.3866,18.3866,9300.0
2010-09-03 13:20:00,18.73,18.74,18.71,18.71,6900.0,18.3866,18.3964,18.367,18.367,6900.0
2010-09-03 13:25:00,18.72,18.73,18.72,18.72,15400.0,18.3768,18.3866,18.3768,18.3768,15400.0
2010-09-03 13:30:00,18.72,18.75,18.72,18.75,12800.0,18.3768,18.4062,18.3768,18.4062,12800.0
2010-09-03 13:35:00,18.75,18.8,18.75,18.8,12500.0,18.4062,18.4553,18.4062,18.4553,12500.0
2010-09-03 13:40:00,18.8,18.8,18.78,18.78,5700.0,18.4553,18.4553,18.4357,18.4357,5700.0
2010-09-03 13:45:00,18.79,18.79,18.78,18.79,6300.0,18.4455,18.4455,18.4357,18.4455,6300.0
2010-09-03 13:50:00,18.78,18.81,18.78,18.81,14800.0,18.4357,18.4651,18.4357,18.4651,14800.0
2010-09-03 13:55:00,18.81,18.82,18.8,18.8,6700.0,18.4651,18.475,18.4553,18.4553,6700.0
2010-09-03 14:00:00,18.8,18.81,18.79,18.8,11300.0,18.4553,18.4651,18.4455,18.4553,11300.0
2010-09-03 14:05:00,18.8,18.8,18.78,18.78,5400.0,18.4553,18.4553,18.4357,18.4357,5400.0
2010-09-03 14:10:00,18.78,18.78,18.76,18.78,8400.0,18.4357,18.4357,18.4161,18.4357,8400.0
2010-09-03 14:15:00,18.77,18.78,18.77,18.77,4200.0,18.4259,18.4357,18.4259,18.4259,4200.0
2010-09-03 14:20:00,18.77,18.78,18.76,18.76,14400.0,18.4259,18.4357,18.4161,18.4161,14400.0
2010-09-03 14:25:00,18.77,18.78,18.76,18.77,6600.0,18.4259,18.4357,18.4161,18.4259,6600.0
2010-09-03 14:30:00,18.77,18.8,18.77,18.8,8600.0,18.4259,18.4553,18.4259,18.4553,8600.0
2010-09-03 14:35:00,18.8,18.8,18.76,18.77,27900.0,18.4553,18.4553,18.4161,18.4259,27900.0
2010-09-03 14:40:00,18.77,18.78,18.77,18.77,2300.0,18.4259,18.4357,18.4259,18.4259,2300.0
2010-09-03 14:45:00,18.77,18.78,18.75,18.76,8900.0,18.4259,18.4357,18.4062,18.4161,8900.0
2010-09-03 14:50:00,18.76,18.76,18.73,18.73,11200.0,18.4161,18.4161,18.3866,18.3866,11200.0
2010-09-03 14:55:00,18.73,18.74,18.72,18.72,16300.0,18.3866,18.3964,18.3768,18.3768,16300.0
2010-09-03 15:00:00,18.72,18.74,18.71,18.73,19300.0,18.3768,18.3964,18.367,18.3866,19300.0
2010-09-03 15:05:00,18.73,18.76,18.72,18.76,8100.0,18.3866,18.4161,18.3768,18.4161,8100.0
2010-09-03 15:10:00,18.76,18.76,18.75,18.76,5200.0,18.4161,18.4161,18.4062,18.4161,5200.0
2010-09-03 15:15:00,18.76,18.76,18.75,18.76,3100.0,18.4161,18.4161,18.4062,18.4161,3100.0
2010-09-03 15:20:00,18.75,18.8,18.75,18.78,15100.0,18.4062,18.4553,18.4062,18.4357,15100.0
2010-09-03 15:25:00,18.78,18.79,18.78,18.79,3700.0,18.4357,18.4455,18.4357,18.4455,3700.0
2010-09-03 15:30:00,18.78,18.81,18.76,18.77,31300.0,18.4357,18.4651,18.4161,18.4259,31300.0
2010-09-03 15:35:00,18.78,18.79,18.77,18.77,14600.0,18.4357,18.4455,18.4259,18.4259,14600.0
2010-09-03 15:40:00,18.77,18.83,18.77,18.83,24100.0,18.4259,18.4848,18.4259,18.4848,24100.0
2010-09-03 15:45:00,18.83,18.85,18.82,18.84,44000.0,18.4848,18.5044,18.475,18.4946,44000.0
2010-09-03 15:50:00,18.84,18.84,18.8,18.81,42100.0,18.4946,18.4946,18.4553,18.4651,42100.0
2010-09-03 15:55:00,18.8,18.85,18.8,18.85,77700.0,18.4553,18.5044,18.4553,18.5044,77700.0
2010-09-07 09:30:00,18.75,18.78,18.69,18.77,17600.0,18.4062,18.4357,18.3473,18.4259,17600.0
2010-09-07 09:35:00,18.77,18.78,18.73,18.75,8800.0,18.4259,18.4357,18.3866,18.4062,8800.0
2010-09-07 09:40:00,18.77,18.83,18.76,18.8,12200.0,18.4259,18.4848,18.4161,18.4553,12200.0
2010-09-07 09:45:00,18.8,18.83,18.78,18.8,13900.0,18.4553,18.4848,18.4357,18.4553,13900.0
2010-09-07 09:50:00,18.79,18.8,18.74,18.75,20800.0,18.4455,18.4553,18.3964,18.4062,20800.0
2010-09-07 09:55:00,18.74,18.75,18.63,18.63,18400.0,18.3964,18.4062,18.2884,18.2884,18400.0
2010-09-07 10:00:00,18.64,18.66,18.64,18.66,12200.0,18.2983,18.3179,18.2983,18.3179,12200.0
2010-09-07 10:05:00,18.66,18.73,18.66,18.73,13100.0,18.3179,18.3866,18.3179,18.3866,13100.0
2010-09-07 10:10:00,18.72,18.75,18.72,18.75,11000.0,18.3768,18.4062,18.3768,18.4062,11000.0
2010-09-07 10:15:00,18.75,18.75,18.7,18.71,12300.0,18.4062,18.4062,18.3572,18.367,12300.0
2010-09-07 10:20:00,18.71,18.71,18.65,18.66,8500.0,18.367,18.367,18.3081,18.3179,8500.0
2010-09-07 10:25:00,18.67,18.71,18.67,18.68,7900.0,18.3277,18.367,18.3277,18.3375,7900.0
2010-09-07 10:30:00,18.69,18.69,18.63,18.63,12300.0,18.3473,18.3473,18.2884,18.2884,12300.0
2010-09-07 10:35:00,18.63,18.63,18.6,18.62,11100.0,18.2884,18.2884,18.259,18.2786,11100.0
2010-09-07 10:40:00,18.63,18.67,18.63,18.65,8300.0,18.2884,18.3277,18.2884,18.3081,8300.0
2010-09-07 10:45:00,18.65,18.68,18.65,18.65,5800.0,18.3081,18.3375,18.3081,18.3081,5800.0
2010-09-07 10:50:00,18.65,18.67,18.62,18.62,13500.0,18.3081,18.3277,18.2786,18.2786,13500.0
2010-09-07 10:55:00,18.61,18.66,18.61,18.64,7300.0,18.2688,18.3179,18.2688,18.2983,7300.0
2010-09-07 11:00:00,18.64,18.65,18.61,18.61,10800.0,18.2983,18.3081,18.2688,18.2688,10800.0
2010-09-07 11:05:00,18.61,18.62,18.6,18.62,7200.0,18.2688,18.2786,18.259,18.2786,7200.0
2010-09-07 11:10:00,18.63,18.63,18.61,18.63,9200.0,18.2884,18.2884,18.2688,18.2884,9200.0
2010-09-07 11:15:00,18.63,18.65,18.62,18.62,8300.0,18.2884,18.3081,18.2786,18.2786,8300.0
2010-09-07 11:20:00,18.63,18.68,18.63,18.68,10100.0,18.2884,18.3375,18.2884,18.3375,10100.0
2010-09-07 11:25:00,18.67,18.7,18.67,18.7,10500.0,18.3277,18.3572,18.3277,18.3572,10500.0
2010-09-07 11:30:00,18.71,18.74,18.68,18.68,9100.0,18.367,18.3964,18.3375,18.3375,9100.0
2010-09-07 11:35:00,18.68,18.69,18.67,18.69,8600.0,18.3375,18.3473,18.3277,18.3473,8600.0
2010-09-07 11:40:00,18.69,18.7,18.68,18.7,9400.0,18.3473,18.3572,18.3375,18.3572,9400.0
2010-09-07 11:45:00,18.71,18.71,18.69,18.69,5300.0,18.367,18.367,18.3473,18.3473,5300.0
2010-09-07 11:50:00,18.7,18.7,18.66,18.66,4700.0,18.3572,18.3572,18.3179,18.3179,4700.0
2010-09-07 11:55:00,18.66,18.72,18.65,18.72,10900.0,18.3179,18.3768,18.3081,18.3768,10900.0
2010-09-07 12:00:00,18.72,18.73,18.71,18.73,2100.0,18.3768,18.3866,18.367,18.3866,2100.0
2010-09-07 12:05:00,18.73,18.74,18.73,18.73,7900.0,18.3866,18.3964,18.3866,18.3866,7900.0
2010-09-07 12:10:00,18.73,18.73,18.69,18.7,9800.0,18.3866,18.3866,18.3473,18.3572,9800.0
2010-09-07 12:15:00,18.7,18.71,18.68,18.68,37200.0,18.3572,18.367,18.3375,18.3375,37200.0
2010-09-07 12:20:00,18.69,18.71,18.66,18.66,16100.0,18.3473,18.367,18.3179,18.3179,16100.0
2010-09-07 12:25:00,18.66,18.67,18.64,18.67,21100.0,18.3179,18.3277,18.2983,18.3277,21100.0
2010-09-07 12:30:00,18.67,18.67,18.64,18.65,11400.0,18.3277,18.3277,18.2983,18.3081,11400.0
2010-09-07 12:35:00,18.64,18.65,18.64,18.64,3200.0,18.2983,18.3081,18.2983,18.2983,3200.0
2010-09-07 12:40:00,18.64,18.67,18.63,18.66,7700.0,18.2983,18.3277,18.2884,18.3179,7700.0
2010-09-07 12:45:00,18.65,18.68,18.65,18.65,4800.0,18.3081,18.3375,18.3081,18.3081,4800.0
2010-09-07 12:50:00,18.66,18.66,18.64,18.65,4800.0,18.3179,18.3179,18.2983,18.3081,4800.0
2010-09-07 12:55:00,18.65,18.65,18.64,18.64,900.0,18.3081,18.3081,18.2983,18.2983,900.0
2010-09-07 13:00:00,18.65,18.65,18.63,18.63,5300.0,18.3081,18.3081,18.2884,18.2884,5300.0
2010-09-07 13:05:00,18.63,18.63,18.61,18.61,8000.0,18.2884,18.2884,18.2688,18.2688,8000.0
2010-09-07 13:10:00,18.61,18.62,18.6,18.62,9600.0,18.2688,18.2786,18.259,18.2786,9600.0
2010-09-07 13:15:00,18.63,18.63,18.61,18.61,4800.0,18.2884,18.2884,18.2688,18.2688,4800.0
2010-09-07 13:20:00,18.61,18.61,18.57,18.59,14400.0,18.2688,18.2688,18.2295,18.2492,14400.0
2010-09-07 13:25:00,18.6,18.62,18.59,18.62,13700.0,18.259,18.2786,18.2492,18.2786,13700.0
2010-09-07 13:30:00,18.61,18.62,18.61,18.62,5300.0,18.2688,18.2786,18.2688,18.2786,5300.0
2010-09-07 13:35:00,18.62,18.62,18.61,18.61,4100.0,18.2786,18.2786,18.2688,18.2688,4100.0
2010-09-07 13:40:00,18.62,18.63,18.61,18.61,6200.0,18.2786,18.2884,18.2688,18.2688,6200.0
2010-09-07 13:45:00,18.62,18.62,18.6,18.6,8200.0,18.2786,18.2786,18.259,18.259,8200.0
2010-09-07 13:50:00,18.61,18.62,18.59,18.59,13900.0,18.2688,18.2786,18.2492,18.2492,13900.0
2010-09-07 13:55:00,18.6,18.62,18.6,18.62,6000.0,18.259,18.2786,18.259,18.2786,6000.0
2010-09-07 14:00:00,18.62,18.62,18.61,18.62,1800.0,18.2786,18.2786,18.2688,18.2786,1800.0
2010-09-07 14:05:00,18.62,18.63,18.6,18.6,3900.0,18.2786,18.2884,18.259,18.259,3900.0
2010-09-07 14:10:00,18.61,18.61,18.6,18.61,4200.0,18.2688,18.2688,18.259,18.2688,4200.0
2010-09-07 14:15:00,18.6,18.65,18.6,18.63,14300.0,18.259,18.3081,18.259,18.2884,14300.0
2010-09-07 14:20:00,18.64,18.64,18.63,18.64,3300.0,18.2983,18.2983,18.2884,18.2983,3300.0
2010-09-07 14:25:00,18.64,18.65,18.61,18.61,9000.0,18.2983,18.3081,18.2688,18.2688,9000.0
2010-09-07 14:30:00,18.62,18.62,18.59,18.59,9900.0,18.2786,18.2786,18.2492,18.2492,9900.0
2010-09-07 14:35:00,18.59,18.6,18.57,18.57,12400.0,18.2492,18.259,18.2295,18.2295,12400.0
2010-09-07 14:40:00,18.56,18.58,18.56,18.57,4400.0,18.2197,18.2394,18.2197,18.2295,4400.0
2010-09-07 14:45:00,18.58,18.58,18.57,18.57,800.0,18.2394,18.2394,18.2295,18.2295,800.0
2010-09-07 14:50:00,18.58,18.58,18.56,18.56,8700.0,18.2394,18.2394,18.2197,18.2197,8700.0
2010-09-07 14:55:00,18.55,18.55,18.5,18.51,17400.0,18.2099,18.2099,18.1608,18.1706,17400.0
2010-09-07 15:00:00,18.52,18.56,18.51,18.55,11300.0,18.1805,18.2197,18.1706,18.2099,11300.0
2010-09-07 15:05:00,18.55,18.55,18.51,18.52,7200.0,18.2099,18.2099,18.1706,18.1805,7200.0
2010-09-07 15:10:00,18.53,18.54,18.51,18.54,7900.0,18.1903,18.2001,18.1706,18.2001,7900.0
2010-09-07 15:15:00,18.53,18.54,18.51,18.54,9700.0,18.1903,18.2001,18.1706,18.2001,9700.0
2010-09-07 15:20:00,18.54,18.54,18.52,18.52,12500.0,18.2001,18.2001,18.1805,18.1805,12500.0
2010-09-07 15:25:00,18.52,18.52,18.48,18.51,22100.0,18.1805,18.1805,18.1412,18.1706,22100.0
2010-09-07 15:30:00,18.51,18.51,18.49,18.5,14300.0,18.1706,18.1706,18.151,18.1608,14300.0
2010-09-07 15:35:00,18.51,18.55,18.5,18.55,20100.0,18.1706,18.2099,18.1608,18.2099,20100.0
2010-09-07 15:40:00,18.55,18.55,18.52,18.52,16400.0,18.2099,18.2099,18.1805,18.1805,16400.0
2010-09-07 15:45:00,18.52,18.53,18.5,18.51,32600.0,18.1805,18.1903,18.1608,18.1706,32600.0
2010-09-07 15:50:00,18.51,18.51,18.43,18.44,73200.0,18.1706,18.1706,18.0921,18.1019,73200.0
2010-09-07 15:55:00,18.43,18.46,18.43,18.45,68800.0,18.0921,18.1216,18.0921,18.1117,68800.0
2010-09-08 09:30:00,18.46,18.5,18.43,18.45,10500.0,18.1216,18.1608,18.0921,18.1117,10500.0
2010-09-08 09:35:00,18.45,18.53,18.44,18.46,12300.0,18.1117,18.1903,18.1019,18.1216,12300.0
2010-09-08 09:40:00,18.47,18.57,18.47,18.57,19800.0,18.1314,18.2295,18.1314,18.2295,19800.0
2010-09-08 09:45:00,18.57,18.61,18.54,18.6,11300.0,18.2295,18.2688,18.2001,18.259,11300.0
2010-09-08 09:50:00,18.59,18.61,18.56,18.61,14400.0,18.2492,18.2688,18.2197,18.2688,14400.0
2010-09-08 09:55:00,18.61,18.66,18.6,18.66,9300.0,18.2688,18.3179,18.259,18.3179,9300.0
2010-09-08 10:00:00,18.65,18.67,18.64,18.66,16600.0,18.3081,18.3277,18.2983,18.3179,16600.0
2010-09-08 10:05:00,18.67,18.67,18.6,18.63,9200.0,18.3277,18.3277,18.259,18.2884,9200.0
2010-09-08 10:10:00,18.64,18.69,18.64,18.69,15300.0,18.2983,18.3473,18.2983,18.3473,15300.0
2010-09-08 10:15:00,18.69,18.69,18.64,18.64,14000.0,18.3473,18.3473,18.2983,18.2983,14000.0
2010-09-08 10:20:00,18.63,18.69,18.62,18.68,11500.0,18.2884,18.3473,18.2786,18.3375,11500.0
2010-09-08 10:25:00,18.68,18.71,18.67,18.67,6600.0,18.3375,18.367,18.3277,18.3277,6600.0
2010-09-08 10:30:00,18.67,18.71,18.66,18.67,8700.0,18.3277,18.367,18.3179,18.3277,8700.0
2010-09-08 10:35:00,18.66,18.7,18.66,18.68,11200.0,18.3179,18.3572,18.3179,18.3375,11200.0
2010-09-08 10:40:00,18.69,18.7,18.68,18.7,7000.0,18.3473,18.3572,18.3375,18.3572,7000.0
2010-09-08 10:45:00,18.7,18.7,18.67,18.67,7000.0,18.3572,18.3572,18.3277,18.3277,7000.0
2010-09-08 10:50:00,18.67,18.69,18.66,18.69,6800.0,18.3277,18.3473,18.3179,18.3473,6800.0
2010-09-08 10:55:00,18.69,18.69,18.66,18.66,12200.0,18.3473,18.3473,18.3179,18.3179,12200.0
2010-09-08 11:00:00,18.65,18.68,18.65,18.68,5900.0,18.3081,18.3375,18.3081,18.3375,5900.0
2010-09-08 11:05:00,18.67,18.7,18.67,18.68,12600.0,18.3277,18.3572,18.3277,18.3375,12600.0
2010-09-08 11:10:00,18.68,18.68,18.66,18.66,9100.0,18.3375,18.3375,18.3179,18.3179,9100.0
2010-09-08 11:15:00,18.67,18.68,18.67,18.67,12800.0,18.3277,18.3375,18.3277,18.3277,12800.0
2010-09-08 11:20:00,18.68,18.69,18.66,18.69,13300.0,18.3375,18.3473,18.3179,18.3473,13300.0
2010-09-08 11:25:00,18.68,18.7,18.68,18.7,11200.0,18.3375,18.3572,18.3375,18.3572,11200.0
2010-09-08 11:30:00,18.71,18.73,18.71,18.73,12400.0,18.367,18.3866,18.367,18.3866,12400.0
2010-09-08 11:35:00,18.72,18.75,18.7,18.7,39600.0,18.3768,18.4062,18.3572,18.3572,39600.0
2010-09-08 11:40:00,18.7,18.7,18.66,18.66,13100.0,18.3572,18.3572,18.3179,18.3179,13100.0
2010-09-08 11:45:00,18.66,18.68,18.66,18.68,5400.0,18.3179,18.3375,18.3179,18.3375,5400.0
2010-09-08 11:50:00,18.68,18.68,18.66,18.67,6800.0,18.3375,18.3375,18.3179,18.3277,6800.0
2010-09-08 11:55:00,18.66,18.67,18.66,18.67,9200.0,18.3179,18.3277,18.3179,18.3277,9200.0
2010-09-08 12:00:00,18.68,18.68,18.67,18.67,4900.0,18.3375,18.3375,18.3277,18.3277,4900.0
2010-09-08 12:05:00,18.68,18.68,18.66,18.67,3400.0,18.3375,18.3375,18.3179,18.3277,3400.0
2010-09-08 12:10:00,18.67,18.69,18.67,18.69,5500.0,18.3277,18.3473,18.3277,18.3473,5500.0
2010-09-08 12:15:00,18.69,18.7,18.69,18.7,1100.0,18.3473,18.3572,18.3473,18.3572,1100.0
2010-09-08 12:20:00,18.7,18.73,18.7,18.73,21000.0,18.3572,18.3866,18.3572,18.3866,21000.0
2010-09-08 12:25:00,18.72,18.74,18.72,18.74,14200.0,18.3768,18.3964,18.3768,18.3964,14200.0
2010-09-08 12:30:00,18.74,18.75,18.73,18.73,4500.0,18.3964,18.4062,18.3866,18.3866,4500.0
2010-09-08 12:35:00,18.73,18.75,18.73,18.75,3300.0,18.3866,18.4062,18.3866,18.4062,3300.0
2010-09-08 12:40:00,18.74,18.79,18.74,18.77,10900.0,18.3964,18.4455,18.3964,18.4259,10900.0
2010-09-08 12:45:00,18.78,18.81,18.77,18.78,7600.0,18.4357,18.4651,18.4259,18.4357,7600.0
2010-09-08 12:50:00,18.77,18.79,18.76,18.76,14200.0,18.4259,18.4455,18.4161,18.4161,14200.0
2010-09-08 12:55:00,18.76,18.76,18.75,18.76,4800.0,18.4161,18.4161,18.4062,18.4161,4800.0
2010-09-08 13:00:00,18.75,18.76,18.75,18.76,8000.0,18.4062,18.4161,18.4062,18.4161,8000.0
2010-09-08 13:05:00,18.76,18.76,18.75,18.75,2500.0,18.4161,18.4161,18.4062,18.4062,2500.0
2010-09-08 13:10:00,18.76,18.76,18.75,18.76,4700.0,18.4161,18.4161,18.4062,18.4161,4700.0
2010-09-08 13:15:00,18.76,18.76,18.75,18.76,3600.0,18.4161,18.4161,18.4062,18.4161,3600.0
2010-09-08 13:20:00,18.76,18.76,18.75,18.76,7300.0,18.4161,18.4161,18.4062,18.4161,7300.0
2010-09-08 13:25:00,18.76,18.79,18.75,18.77,11700.0,18.4161,18.4455,18.4062,18.4259,11700.0
2010-09-08 13:30:00,18.77,18.78,18.76,18.77,13700.0,18.4259,18.4357,18.4161,18.4259,13700.0
2010-09-08 13:35:00,18.77,18.77,18.75,18.76,8300.0,18.4259,18.4259,18.4062,18.4161,8300.0
2010-09-08 13:40:00,18.75,18.75,18.7,18.7,18600.0,18.4062,18.4062,18.3572,18.3572,18600.0
2010-09-08 13:45:00,18.7,18.7,18.69,18.69,6000.0,18.3572,18.3572,18.3473,18.3473,6000.0
2010-09-08 13:50:00,18.7,18.72,18.69,18.71,13800.0,18.3572,18.3768,18.3473,18.367,13800.0
2010-09-08 13:55:00,18.7,18.71,18.69,18.71,10200.0,18.3572,18.367,18.3473,18.367,10200.0
2010-09-08 14:00:00,18.7,18.7,18.65,18.67,24400.0,18.3572,18.3572,18.3081,18.3277,24400.0
2010-09-08 14:05:00,18.66,18.69,18.65,18.67,21600.0,18.3179,18.3473,18.3081,18.3277,21600.0
2010-09-08 14:10:00,18.66,18.68,18.63,18.68,27200.0,18.3179,18.3375,18.2884,18.3375,27200.0
2010-09-08 14:15:00,18.67,18.68,18.65,18.68,6500.0,18.3277,18.3375,18.3081,18.3375,6500.0
2010-09-08 14:20:00,18.67,18.7,18.67,18.7,8200.0,18.3277,18.3572,18.3277,18.3572,8200.0
2010-09-08 14:25:00,18.7,18.71,18.69,18.7,6000.0,18.3572,18.367,18.3473,18.3572,6000.0
2010-09-08 14:30:00,18.7,18.7,18.69,18.69,4300.0,18.3572,18.3572,18.3473,18.3473,4300.0
2010-09-08 14:35:00,18.69,18.69,18.67,18.67,3900.0,18.3473,18.3473,18.3277,18.3277,3900.0
2010-09-08 14:40:00,18.68,18.73,18.67,18.72,18800.0,18.3375,18.3866,18.3277,18.3768,18800.0
2010-09-08 14:45:00,18.73,18.73,18.72,18.72,2900.0,18.3866,18.3866,18.3768,18.3768,2900.0
2010-09-08 14:50:00,18.73,18.73,18.72,18.73,4600.0,18.3866,18.3866,18.3768,18.3866,4600.0
2010-09-08 14:55:00,18.72,18.73,18.71,18.72,25500.0,18.3768,18.3866,18.367,18.3768,25500.0
2010-09-08 15:00:00,18.71,18.74,18.71,18.74,15000.0,18.367,18.3964,18.367,18.3964,15000.0
2010-09-08 15:05:00,18.74,18.79,18.74,18.79,43800.0,18.3964,18.4455,18.3964,18.4455,43800.0
2010-09-08 15:10:00,18.78,18.79,18.74,18.74,29800.0,18.4357,18.4455,18.3964,18.3964,29800.0
2010-09-08 15:15:00,18.74,18.76,18.73,18.74,23200.0,18.3964,18.4161,18.3866,18.3964,23200.0
2010-09-08 15:20:00,18.73,18.75,18.7,18.7,34700.0,18.3866,18.4062,18.3572,18.3572,34700.0
2010-09-08 15:25:00,18.71,18.72,18.7,18.71,12200.0,18.367,18.3768,18.3572,18.367,12200.0
2010-09-08 15:30:00,18.71,18.73,18.7,18.71,35000.0,18.367,18.3866,18.3572,18.367,35000.0
2010-09-08 15:35:00,18.72,18.75,18.71,18.74,35700.0,18.3768,18.4062,18.367,18.3964,35700.0
2010-09-08 15:40:00,18.74,18.74,18.67,18.68,20400.0,18.3964,18.3964,18.3277,18.3375,20400.0
2010-09-08 15:45:00,18.68,18.71,18.66,18.69,32700.0,18.3375,18.367,18.3179,18.3473,32700.0
2010-09-08 15:50:00,18.69,18.71,18.67,18.69,30900.0,18.3473,18.367,18.3277,18.3473,30900.0
2010-09-08 15:55:00,18.7,18.72,18.69,18.72,44000.0,18.3572,18.3768,18.3473,18.3768,44000.0
2010-09-09 09:30:00,18.97,19.0,18.9,18.91,11000.0,18.6222,18.6517,18.5535,18.5633,11000.0
2010-09-09 09:35:00,18.95,18.95,18.9,18.9,13700.0,18.6026,18.6026,18.5535,18.5535,13700.0
2010-09-09 09:40:00,18.9,18.9,18.82,18.88,18700.0,18.5535,18.5535,18.475,18.5339,18700.0
2010-09-09 09:45:00,18.87,18.88,18.81,18.81,11000.0,18.524,18.5339,18.4651,18.4651,11000.0
2010-09-09 09:50:00,18.82,18.83,18.78,18.79,15500.0,18.475,18.4848,18.4357,18.4455,15500.0
2010-09-09 09:55:00,18.79,18.8,18.75,18.76,13500.0,18.4455,18.4553,18.4062,18.4161,13500.0
2010-09-09 10:00:00,18.76,18.76,18.7,18.7,29200.0,18.4161,18.4161,18.3572,18.3572,29200.0
2010-09-09 10:05:00,18.71,18.75,18.69,18.72,29100.0,18.367,18.4062,18.3473,18.3768,29100.0
2010-09-09 10:10:00,18.73,18.74,18.67,18.68,24500.0,18.3866,18.3964,18.3277,18.3375,24500.0
2010-09-09 10:15:00,18.69,18.69,18.58,18.63,34700.0,18.3473,18.3473,18.2394,18.2884,34700.0
2010-09-09 10:20:00,18.63,18.64,18.61,18.62,21600.0,18.2884,18.2983,18.2688,18.2786,21600.0
2010-09-09 10:25:00,18.62,18.65,18.62,18.65,7400.0,18.2786,18.3081,18.2786,18.3081,7400.0
2010-09-09 10:30:00,18.65,18.67,18.62,18.63,19900.0,18.3081,18.3277,18.2786,18.2884,19900.0
2010-09-09 10:35:00,18.62,18.63,18.58,18.59,31500.0,18.2786,18.2884,18.2394,18.2492,31500.0
2010-09-09 10:40:00,18.59,18.59,18.52,18.55,36300.0,18.2492,18.2492,18.1805,18.2099,36300.0
2010-09-09 10:45:00,18.55,18.57,18.52,18.53,43400.0,18.2099,18.2295,18.1805,18.1903,43400.0
2010-09-09 10:50:00,18.53,18.53,18.49,18.5,28100.0,18.1903,18.1903,18.151,18.1608,28100.0
2010-09-09 10:55:00,18.5,18.51,18.48,18.49,10000.0,18.1608,18.1706,18.1412,18.151,10000.0
2010-09-09 11:00:00,18.48,18.53,18.48,18.51,21400.0,18.1412,18.1903,18.1412,18.1706,21400.0
2010-09-09 11:05:00,18.51,18.53,18.51,18.53,8700.0,18.1706,18.1903,18.1706,18.1903,8700.0
2010-09-09 11:10:00,18.53,18.55,18.52,18.53,15100.0,18.1903,18.2099,18.1805,18.1903,15100.0
2010-09-09 11:15:00,18.54,18.54,18.53,18.53,6400.0,18.2001,18.2001,18.1903,18.1903,6400.0
2010-09-09 11:20:00,18.53,18.53,18.52,18.52,8300.0,18.1903,18.1903,18.1805,18.1805,8300.0
2010-09-09 11:25:00,18.52,18.53,18.51,18.52,14400.0,18.1805,18.1903,18.1706,18.1805,14400.0
2010-09-09 11:30:00,18.52,18.52,18.49,18.51,29900.0,18.1805,18.1805,18.151,18.1706,29900.0
2010-09-09 11:35:00,18.52,18.52,18.49,18.49,9100.0,18.1805,18.1805,18.151,18.151,9100.0
2010-09-09 11:40:00,18.5,18.5,18.49,18.5,2600.0,18.1608,18.1608,18.151,18.1608,2600.0
2010-09-09 11:45:00,18.5,18.5,18.45,18.45,8700.0,18.1608,18.1608,18.1117,18.1117,8700.0
2010-09-09 11:50:00,18.45,18.47,18.45,18.47,7200.0,18.1117,18.1314,18.1117,18.1314,7200.0
2010-09-09 11:55:00,18.46,18.47,18.46,18.47,1900.0,18.1216,18.1314,18.1216,18.1314,1900.0
2010-09-09 12:00:00,18.46,18.48,18.44,18.47,14900.0,18.1216,18.1412,18.1019,18.1314,14900.0
2010-09-09 12:05:00,18.48,18.48,18.45,18.45,7300.0,18.1412,18.1412,18.1117,18.1117,7300.0
2010-09-09 12:10:00,18.45,18.47,18.45,18.46,10500.0,18.1117,18.1314,18.1117,18.1216,10500.0
2010-09-09 12:15:00,18.47,18.47,18.43,18.44,22900.0,18.1314,18.1314,18.0921,18.1019,22900.0
2010-09-09 12:20:00,18.43,18.44,18.42,18.43,12800.0,18.0921,18.1019,18.0823,18.0921,12800.0
2010-09-09 12:25:00,18.43,18.43,18.42,18.43,10300.0,18.0921,18.0921,18.0823,18.0921,10300.0
2010-09-09 12:30:00,18.43,18.43,18.42,18.43,10800.0,18.0921,18.0921,18.0823,18.0921,10800.0
2010-09-09 12:35:00,18.43,18.43,18.42,18.43,4500.0,18.0921,18.0921,18.0823,18.0921,4500.0
2010-09-09 12:40:00,18.43,18.43,18.41,18.41,8400.0,18.0921,18.0921,18.0725,18.0725,8400.0
2010-09-09 12:45:00,18.41,18.41,18.39,18.39,19200.0,18.0725,18.0725,18.0528,18.0528,19200.0
2010-09-09 12:50:00,18.4,18.4,18.34,18.34,40000.0,18.0627,18.0627,18.0038,18.0038,40000.0
2010-09-09 12:55:00,18.35,18.35,18.26,18.26,31800.0,18.0136,18.0136,17.9252,17.9252,31800.0
2010-09-09 13:00:00,18.27,18.3,18.24,18.28,27000.0,17.935,17.9645,17.9056,17.9449,27000.0
2010-09-09 13:05:00,18.29,18.3,18.26,18.26,16400.0,17.9547,17.9645,17.9252,17.9252,16400.0
2010-09-09 13:10:00,18.26,18.27,18.21,18.21,15600.0,17.9252,17.935,17.8761,17.8761,15600.0
2010-09-09 13:15:00,18.21,18.26,18.21,18.26,18500.0,17.8761,17.9252,17.8761,17.9252,18500.0
2010-09-09 13:20:00,18.26,18.27,18.26,18.27,4500.0,17.9252,17.935,17.9252,17.935,4500.0
2010-09-09 13:25:00,18.27,18.27,18.23,18.23,11500.0,17.935,17.935,17.8958,17.8958,11500.0
2010-09-09 13:30:00,18.24,18.24,18.19,18.24,23700.0,17.9056,17.9056,17.8565,17.9056,23700.0
2010-09-09 13:35:00,18.24,18.27,18.24,18.26,14100.0,17.9056,17.935,17.9056,17.9252,14100.0
2010-09-09 13:40:00,18.27,18.27,18.26,18.27,2700.0,17.935,17.935,17.9252,17.935,2700.0
2010-09-09 13:45:00,18.26,18.27,18.24,18.26,26200.0,17.9252,17.935,17.9056,17.9252,26200.0
2010-09-09 13:50:00,18.27,18.28,18.22,18.22,22400.0,17.935,17.9449,17.886,17.886,22400.0
2010-09-09 13:55:00,18.22,18.22,18.15,18.16,22600.0,17.886,17.886,17.8172,17.8271,22600.0
2010-09-09 14:00:00,18.17,18.22,18.16,18.21,31400.0,17.8369,17.886,17.8271,17.8761,31400.0
2010-09-09 14:05:00,18.21,18.22,18.18,18.18,20900.0,17.8761,17.886,17.8467,17.8467,20900.0
2010-09-09 14:10:00,18.19,18.19,18.14,18.17,21700.0,17.8565,17.8565,17.8074,17.8369,21700.0
2010-09-09 14:15:00,18.17,18.2,18.16,18.2,10700.0,17.8369,17.8663,17.8271,17.8663,10700.0
2010-09-09 14:20:00,18.21,18.21,18.19,18.21,6700.0,17.8761,17.8761,17.8565,17.8761,6700.0
2010-09-09 14:25:00,18.21,18.21,18.17,18.21,12200.0,17.8761,17.8761,17.8369,17.8761,12200.0
2010-09-09 14:30:00,18.21,18.23,18.19,18.23,10200.0,17.8761,17.8958,17.8565,17.8958,10200.0
2010-09-09 14:35:00,18.24,18.25,18.2,18.2,47600.0,17.9056,17.9154,17.8663,17.8663,47600.0
2010-09-09 14:40:00,18.21,18.21,18.17,18.18,19700.0,17.8761,17.8761,17.8369,17.8467,19700.0
2010-09-09 14:45:00,18.17,18.22,18.17,18.21,28300.0,17.8369,17.886,17.8369,17.8761,28300.0
2010-09-09 14:50:00,18.22,18.22,18.21,18.22,16200.0,17.886,17.886,17.8761,17.886,16200.0
2010-09-09 14:55:00,18.22,18.25,18.21,18.22,27200.0,17.886,17.9154,17.8761,17.886,27200.0
2010-09-09 15:00:00,18.22,18.22,18.17,18.19,64700.0,17.886,17.886,17.8369,17.8565,64700.0
2010-09-09 15:05:00,18.19,18.23,18.18,18.19,24400.0,17.8565,17.8958,17.8467,17.8565,24400.0
2010-09-09 15:10:00,18.19,18.2,18.14,18.16,49100.0,17.8565,17.8663,17.8074,17.8271,49100.0
2010-09-09 15:15:00,18.17,18.24,18.17,18.24,25300.0,17.8369,17.9056,17.8369,17.9056,25300.0
2010-09-09 15:20:00,18.24,18.28,18.23,18.28,20400.0,17.9056,17.9449,17.8958,17.9449,20400.0
2010-09-09 15:25:00,18.28,18.29,18.28,18.28,12400.0,17.9449,17.9547,17.9449,17.9449,12400.0
2010-09-09 15:30:00,18.29,18.31,18.28,18.29,40500.0,17.9547,17.9743,17.9449,17.9547,40500.0
2010-09-09 15:35:00,18.3,18.31,18.29,18.31,19100.0,17.9645,17.9743,17.9547,17.9743,19100.0
2010-09-09 15:40:00,18.3,18.31,18.27,18.28,60100.0,17.9645,17.9743,17.935,17.9449,60100.0
2010-09-09 15:45:00,18.27,18.28,18.25,18.26,54900.0,17.935,17.9449,17.9154,17.9252,54900.0
2010-09-09 15:50:00,18.26,18.27,18.22,18.22,35900.0,17.9252,17.935,17.886,17.886,35900.0
2010-09-09 15:55:00,18.22,18.25,18.22,18.24,72300.0,17.886,17.9154,17.886,17.9056,72300.0
2010-09-10 09:30:00,18.29,18.39,18.29,18.38,18200.0,17.9547,18.0528,17.9547,18.043,18200.0
2010-09-10 09:35:00,18.4,18.41,18.35,18.37,11500.0,18.0627,18.0725,18.0136,18.0332,11500.0
2010-09-10 09:40:00,18.37,18.38,18.33,18.34,13700.0,18.0332,18.043,17.9939,18.0038,13700.0
2010-09-10 09:45:00,18.34,18.36,18.34,18.35,24900.0,18.0038,18.0234,18.0038,18.0136,24900.0
2010-09-10 09:50:00,18.35,18.4,18.35,18.37,51400.0,18.0136,18.0627,18.0136,18.0332,51400.0
2010-09-10 09:55:00,18.37,18.37,18.29,18.32,39400.0,18.0332,18.0332,17.9547,17.9841,39400.0
2010-09-10 10:00:00,18.33,18.33,18.29,18.32,17500.0,17.9939,17.9939,17.9547,17.9841,17500.0
2010-09-10 10:05:00,18.31,18.31,18.25,18.25,47200.0,17.9743,17.9743,17.9154,17.9154,47200.0
2010-09-10 10:10:00,18.25,18.29,18.25,18.25,30900.0,17.9154,17.9547,17.9154,17.9154,30900.0
2010-09-10 10:15:00,18.25,18.26,18.21,18.24,37900.0,17.9154,17.9252,17.8761,17.9056,37900.0
2010-09-10 10:20:00,18.25,18.32,18.25,18.32,119700.0,17.9154,17.9841,17.9154,17.9841,119700.0
2010-09-10 10:25:00,18.31,18.38,18.31,18.35,20100.0,17.9743,18.043,17.9743,18.0136,20100.0
2010-09-10 10:30:00,18.35,18.37,18.34,18.34,27800.0,18.0136,18.0332,18.0038,18.0038,27800.0
2010-09-10 10:35:00,18.34,18.35,18.32,18.33,40200.0,18.0038,18.0136,17.9841,17.9939,40200.0
2010-09-10 10:40:00,18.34,18.35,18.33,18.33,14300.0,18.0038,18.0136,17.9939,17.9939,14300.0
2010-09-10 10:45:00,18.33,18.37,18.33,18.36,10800.0,17.9939,18.0332,17.9939,18.0234,10800.0
2010-09-10 10:50:00,18.36,18.37,18.34,18.34,20700.0,18.0234,18.0332,18.0038,18.0038,20700.0
2010-09-10 10:55:00,18.35,18.37,18.34,18.35,14400.0,18.0136,18.0332,18.0038,18.0136,14400.0
2010-09-10 11:00:00,18.35,18.37,18.35,18.36,9200.0,18.0136,18.0332,18.0136,18.0234,9200.0
2010-09-10 11:05:00,18.37,18.37,18.31,18.31,10500.0,18.0332,18.0332,17.9743,17.9743,10500.0
2010-09-10 11:10:00,18.31,18.32,18.31,18.32,4700.0,17.9743,17.9841,17.9743,17.9841,4700.0
2010-09-10 11:15:00,18.31,18.32,18.31,18.32,8100.0,17.9743,17.9841,17.9743,17.9841,8100.0
2010-09-10 11:20:00,18.32,18.37,18.32,18.36,18600.0,17.9841,18.0332,17.9841,18.0234,18600.0
2010-09-10 11:25:00,18.36,18.37,18.36,18.36,22300.0,18.0234,18.0332,18.0234,18.0234,22300.0
2010-09-10 11:30:00,18.36,18.37,18.36,18.36,10800.0,18.0234,18.0332,18.0234,18.0234,10800.0
2010-09-10 11:35:00,18.37,18.37,18.36,18.36,5900.0,18.0332,18.0332,18.0234,18.0234,5900.0
2010-09-10 11:40:00,18.37,18.37,18.36,18.36,7800.0,18.0332,18.0332,18.0234,18.0234,7800.0
2010-09-10 11:45:00,18.37,18.37,18.35,18.35,12100.0,18.0332,18.0332,18.0136,18.0136,12100.0
2010-09-10 11:50:00,18.35,18.35,18.33,18.35,4700.0,18.0136,18.0136,17.9939,18.0136,4700.0
2010-09-10 11:55:00,18.34,18.34,18.31,18.31,5400.0,18.0038,18.0038,17.9743,17.9743,5400.0
2010-09-10 12:00:00,18.32,18.32,18.31,18.32,2200.0,17.9841,17.9841,17.9743,17.9841,2200.0
2010-09-10 12:05:00,18.32,18.32,18.3,18.3,9200.0,17.9841,17.9841,17.9645,17.9645,9200.0
2010-09-10 12:10:00,18.3,18.32,18.3,18.3,13200.0,17.9645,17.9841,17.9645,17.9645,13200.0
2010-09-10 12:15:00,18.31,18.31,18.3,18.3,3800.0,17.9743,17.9743,17.9645,17.9645,3800.0
2010-09-10 12:20:00,18.31,18.31,18.3,18.3,23700.0,17.9743,17.9743,17.9645,17.9645,23700.0
2010-09-10 12:25:00,18.31,18.31,18.3,18.3,7200.0,17.9743,17.9743,17.9645,17.9645,7200.0
2010-09-10 12:30:00,18.3,18.3,18.27,18.29,19000.0,17.9645,17.9645,17.935,17.9547,19000.0
2010-09-10 12:35:00,18.28,18.29,18.27,18.29,5800.0,17.9449,17.9547,17.935,17.9547,5800.0
2010-09-10 12:40:00,18.29,18.31,18.28,18.31,8500.0,17.9547,17.9743,17.9449,17.9743,8500.0
2010-09-10 12:45:00,18.31,18.31,18.3,18.3,19200.0,17.9743,17.9743,17.9645,17.9645,19200.0
2010-09-10 12:50:00,18.31,18.31,18.28,18.3,16000.0,17.9743,17.9743,17.9449,17.9645,16000.0
2010-09-10 12:55:00,18.3,18.3,18.26,18.26,15000.0,17.9645,17.9645,17.9252,17.9252,15000.0
2010-09-10 13:00:00,18.26,18.26,18.2,18.2,32000.0,17.9252,17.9252,17.8663,17.8663,32000.0
2010-09-10 13:05:00,18.21,18.24,18.19,18.24,40600.0,17.8761,17.9056,17.8565,17.9056,40600.0
2010-09-10 13:10:00,18.23,18.26,18.23,18.26,5200.0,17.8958,17.9252,17.8958,17.9252,5200.0
2010-09-10 13:15:00,18.26,18.28,18.25,18.28,4800.0,17.9252,17.9449,17.9154,17.9449,4800.0
2010-09-10 13:20:00,18.28,18.29,18.27,18.29,5900.0,17.9449,17.9547,17.935,17.9547,5900.0
2010-09-10 13:25:00,18.29,18.3,18.28,18.3,5800.0,17.9547,17.9645,17.9449,17.9645,5800.0
2010-09-10 13:30:00,18.29,18.3,18.29,18.29,27700.0,17.9547,17.9645,17.9547,17.9547,27700.0
2010-09-10 13:35:00,18.3,18.3,18.29,18.3,4300.0,17.9645,17.9645,17.9547,17.9645,4300.0
2010-09-10 13:40:00,18.3,18.31,18.29,18.29,9300.0,17.9645,17.9743,17.9547,17.9547,9300.0
2010-09-10 13:45:00,18.29,18.3,18.29,18.3,5200.0,17.9547,17.9645,17.9547,17.9645,5200.0
2010-09-10 13:50:00,18.3,18.3,18.28,18.28,22400.0,17.9645,17.9645,17.9449,17.9449,22400.0
2010-09-10 13:55:00,18.27,18.29,18.27,18.29,4600.0,17.935,17.9547,17.935,17.9547,4600.0
2010-09-10 14:00:00,18.29,18.29,18.26,18.28,24100.0,17.9547,17.9547,17.9252,17.9449,24100.0
2010-09-10 14:05:00,18.27,18.28,18.24,18.24,59900.0,17.935,17.9449,17.9056,17.9056,59900.0
2010-09-10 14:10:00,18.25,18.25,18.24,18.25,7800.0,17.9154,17.9154,17.9056,17.9154,7800.0
2010-09-10 14:15:00,18.25,18.25,18.24,18.25,5400.0,17.9154,17.9154,17.9056,17.9154,5400.0
2010-09-10 14:20:00,18.25,18.25,18.16,18.2,63600.0,17.9154,17.9154,17.8271,17.8663,63600.0
2010-09-10 14:25:00,18.19,18.23,18.13,18.21,60400.0,17.8565,17.8958,17.7976,17.8761,60400.0
2010-09-10 14:30:00,18.21,18.24,18.21,18.24,5700.0,17.8761,17.9056,17.8761,17.9056,5700.0
2010-09-10 14:35:00,18.23,18.26,18.23,18.25,21500.0,17.8958,17.9252,17.8958,17.9154,21500.0
2010-09-10 14:40:00,18.25,18.26,18.22,18.25,15700.0,17.9154,17.9252,17.886,17.9154,15700.0
2010-09-10 14:45:00,18.25,18.25,18.22,18.23,10900.0,17.9154,17.9154,17.886,17.8958,10900.0
2010-09-10 14:50:00,18.22,18.25,18.22,18.25,12700.0,17.886,17.9154,17.886,17.9154,12700.0
2010-09-10 14:55:00,18.25,18.26,18.24,18.25,12900.0,17.9154,17.9252,17.9056,17.9154,12900.0
2010-09-10 15:00:00,18.25,18.25,18.24,18.25,11300.0,17.9154,17.9154,17.9056,17.9154,11300.0
2010-09-10 15:05:00,18.25,18.25,18.24,18.25,18200.0,17.9154,17.9154,17.9056,17.9154,18200.0
2010-09-10 15:10:00,18.25,18.25,18.24,18.25,12300.0,17.9154,17.9154,17.9056,17.9154,12300.0
2010-09-10 15:15:00,18.25,18.26,18.23,18.23,48500.0,17.9154,17.9252,17.8958,17.8958,48500.0
2010-09-10 15:20:00,18.23,18.24,18.22,18.23,18900.0,17.8958,17.9056,17.886,17.8958,18900.0
2010-09-10 15:25:00,18.23,18.26,18.23,18.24,40100.0,17.8958,17.9252,17.8958,17.9056,40100.0
2010-09-10 15:30:00,18.24,18.25,18.22,18.22,48400.0,17.9056,17.9154,17.886,17.886,48400.0
2010-09-10 15:35:00,18.23,18.23,18.19,18.2,49700.0,17.8958,17.8958,17.8565,17.8663,49700.0
2010-09-10 15:40:00,18.2,18.21,18.2,18.21,31300.0,17.8663,17.8761,17.8663,17.8761,31300.0
2010-09-10 15:45:00,18.21,18.22,18.2,18.21,34500.0,17.8761,17.886,17.8663,17.8761,34500.0
2010-09-10 15:50:00,18.22,18.23,18.21,18.22,27000.0,17.886,17.8958,17.8761,17.886,27000.0
2010-09-10 15:55:00,18.22,18.24,18.22,18.23,94600.0,17.886,17.9056,17.886,17.8958,94600.0
2010-09-13 09:30:00,18.38,18.44,18.26,18.29,17900.0,18.043,18.1019,17.9252,17.9547,17900.0
2010-09-13 09:35:00,18.28,18.34,18.27,18.3,24100.0,17.9449,18.0038,17.935,17.9645,24100.0
2010-09-13 09:40:00,18.3,18.33,18.27,18.27,16700.0,17.9645,17.9939,17.935,17.935,16700.0
2010-09-13 09:45:00,18.27,18.28,18.17,18.18,35200.0,17.935,17.9449,17.8369,17.8467,35200.0
2010-09-13 09:50:00,18.18,18.19,18.14,18.18,38700.0,17.8467,17.8565,17.8074,17.8467,38700.0
2010-09-13 09:55:00,18.18,18.19,18.14,18.18,15900.0,17.8467,17.8565,17.8074,17.8467,15900.0
2010-09-13 10:00:00,18.18,18.19,18.17,18.18,24600.0,17.8467,17.8565,17.8369,17.8467,24600.0
2010-09-13 10:05:00,18.18,18.2,18.16,18.17,37100.0,17.8467,17.8663,17.8271,17.8369,37100.0
2010-09-13 10:10:00,18.17,18.18,18.13,18.13,24600.0,17.8369,17.8467,17.7976,17.7976,24600.0
2010-09-13 10:15:00,18.14,18.14,18.04,18.04,27000.0,17.8074,17.8074,17.7093,17.7093,27000.0
2010-09-13 10:20:00,18.05,18.06,18.04,18.05,20800.0,17.7191,17.7289,17.7093,17.7191,20800.0
2010-09-13 10:25:00,18.05,18.06,18.04,18.05,8000.0,17.7191,17.7289,17.7093,17.7191,8000.0
2010-09-13 10:30:00,18.05,18.05,18.01,18.02,30900.0,17.7191,17.7191,17.6798,17.6896,30900.0
2010-09-13 10:35:00,18.03,18.04,18.0,18.0,32500.0,17.6994,17.7093,17.67,17.67,32500.0
2010-09-13 10:40:00,18.01,18.02,17.98,18.0,57500.0,17.6798,17.6896,17.6504,17.67,57500.0
2010-09-13 10:45:00,18.01,18.03,18.0,18.02,33700.0,17.6798,17.6994,17.67,17.6896,33700.0
2010-09-13 10:50:00,18.02,18.03,18.02,18.03,6100.0,17.6896,17.6994,17.6896,17.6994,6100.0
2010-09-13 10:55:00,18.03,18.04,18.0,18.01,36100.0,17.6994,17.7093,17.67,17.6798,36100.0
2010-09-13 11:00:00,18.01,18.06,18.01,18.05,19800.0,17.6798,17.7289,17.6798,17.7191,19800.0
2010-09-13 11:05:00,18.06,18.07,18.03,18.05,51000.0,17.7289,17.7387,17.6994,17.7191,51000.0
2010-09-13 11:10:00,18.05,18.05,18.02,18.02,25000.0,17.7191,17.7191,17.6896,17.6896,25000.0
2010-09-13 11:15:00,18.02,18.03,17.95,17.95,50300.0,17.6896,17.6994,17.6209,17.6209,50300.0
2010-09-13 11:20:00,17.95,17.96,17.9,17.9,97300.0,17.6209,17.6307,17.5718,17.5718,97300.0
2010-09-13 11:25:00,17.9,17.91,17.83,17.85,155700.0,17.5718,17.5816,17.5031,17.5227,155700.0
2010-09-13 11:30:00,17.86,17.92,17.85,17.89,139600.0,17.5326,17.5915,17.5227,17.562,139600.0
2010-09-13 11:35:00,17.9,17.91,17.88,17.88,54700.0,17.5718,17.5816,17.5522,17.5522,54700.0
2010-09-13 11:40:00,17.88,17.89,17.84,17.85,34000.0,17.5522,17.562,17.5129,17.5227,34000.0
2010-09-13 11:45:00,17.85,17.88,17.84,17.86,30600.0,17.5227,17.5522,17.5129,17.5326,30600.0
2010-09-13 11:50:00,17.86,17.86,17.84,17.85,29700.0,17.5326,17.5326,17.5129,17.5227,29700.0
2010-09-13 11:55:00,17.85,17.87,17.84,17.84,39700.0,17.5227,17.5424,17.5129,17.5129,39700.0
2010-09-13 12:00:00,17.85,17.86,17.84,17.85,28800.0,17.5227,17.5326,17.5129,17.5227,28800.0
2010-09-13 12:05:00,17.86,17.86,17.85,17.85,25500.0,17.5326,17.5326,17.5227,17.5227,25500.0
2010-09-13 12:10:00,17.85,17.86,17.85,17.86,23000.0,17.5227,17.5326,17.5227,17.5326,23000.0
2010-09-13 12:15:00,17.85,17.86,17.81,17.82,58900.0,17.5227,17.5326,17.4835,17.4933,58900.0
2010-09-13 12:20:00,17.82,17.82,17.77,17.8,82500.0,17.4933,17.4933,17.4442,17.4737,82500.0
2010-09-13 12:25:00,17.8,17.81,17.79,17.8,19700.0,17.4737,17.4835,17.4638,17.4737,19700.0
2010-09-13 12:30:00,17.8,17.8,17.73,17.73,76300.0,17.4737,17.4737,17.4049,17.4049,76300.0
2010-09-13 12:35:00,17.74,17.74,17.73,17.73,22500.0,17.4148,17.4148,17.4049,17.4049,22500.0
2010-09-13 12:40:00,17.74,17.74,17.67,17.7,62900.0,17.4148,17.4148,17.346,17.3755,62900.0
2010-09-13 12:45:00,17.69,17.7,17.69,17.7,14600.0,17.3657,17.3755,17.3657,17.3755,14600.0
2010-09-13 12:50:00,17.7,17.7,17.68,17.68,39600.0,17.3755,17.3755,17.3559,17.3559,39600.0
2010-09-13 12:55:00,17.68,17.72,17.68,17.69,54800.0,17.3559,17.3951,17.3559,17.3657,54800.0
2010-09-13 13:00:00,17.7,17.72,17.69,17.69,29300.0,17.3755,17.3951,17.3657,17.3657,29300.0
2010-09-13 13:05:00,17.69,17.7,17.69,17.69,8600.0,17.3657,17.3755,17.3657,17.3657,8600.0
2010-09-13 13:10:00,17.7,17.7,17.69,17.69,16800.0,17.3755,17.3755,17.3657,17.3657,16800.0
2010-09-13 13:15:00,17.7,17.7,17.69,17.69,15400.0,17.3755,17.3755,17.3657,17.3657,15400.0
2010-09-13 13:20:00,17.69,17.7,17.65,17.66,66000.0,17.3657,17.3755,17.3264,17.3362,66000.0
2010-09-13 13:25:00,17.67,17.68,17.65,17.65,31000.0,17.346,17.3559,17.3264,17.3264,31000.0
2010-09-13 13:30:00,17.65,17.66,17.59,17.59,78900.0,17.3264,17.3362,17.2675,17.2675,78900.0
2010-09-13 13:35:00,17.6,17.6,17.57,17.57,42300.0,17.2773,17.2773,17.2479,17.2479,42300.0
2010-09-13 13:40:00,17.57,17.58,17.54,17.55,26800.0,17.2479,17.2577,17.2184,17.2282,26800.0
2010-09-13 13:45:00,17.55,17.57,17.54,17.56,36100.0,17.2282,17.2479,17.2184,17.2381,36100.0
2010-09-13 13:50:00,17.56,17.56,17.46,17.48,91800.0,17.2381,17.2381,17.1399,17.1595,91800.0
2010-09-13 13:55:00,17.48,17.48,17.39,17.39,160200.0,17.1595,17.1595,17.0712,17.0712,160200.0
2010-09-13 14:00:00,17.39,17.46,17.39,17.44,81200.0,17.0712,17.1399,17.0712,17.1203,81200.0
2010-09-13 14:05:00,17.45,17.49,17.42,17.47,95400.0,17.1301,17.1693,17.1006,17.1497,95400.0
2010-09-13 14:10:00,17.47,17.47,17.43,17.47,59500.0,17.1497,17.1497,17.1104,17.1497,59500.0
2010-09-13 14:15:00,17.46,17.49,17.44,17.48,56200.0,17.1399,17.1693,17.1203,17.1595,56200.0
2010-09-13 14:20:00,17.48,17.55,17.48,17.5,105400.0,17.1595,17.2282,17.1595,17.1792,105400.0
2010-09-13 14:25:00,17.5,17.51,17.47,17.5,94100.0,17.1792,17.189,17.1497,17.1792,94100.0
2010-09-13 14:30:00,17.5,17.5,17.49,17.5,35100.0,17.1792,17.1792,17.1693,17.1792,35100.0
2010-09-13 14:35:00,17.49,17.55,17.49,17.51,90600.0,17.1693,17.2282,17.1693,17.189,90600.0
2010-09-13 14:40:00,17.51,17.58,17.51,17.56,85100.0,17.189,17.2577,17.189,17.2381,85100.0
2010-09-13 14:45:00,17.56,17.62,17.55,17.61,93000.0,17.2381,17.297,17.2282,17.2871,93000.0
2010-09-13 14:50:00,17.62,17.7,17.61,17.7,108800.0,17.297,17.3755,17.2871,17.3755,108800.0
2010-09-13 14:55:00,17.7,17.72,17.67,17.68,125100.0,17.3755,17.3951,17.346,17.3559,125100.0
2010-09-13 15:00:00,17.68,17.69,17.59,17.59,107000.0,17.3559,17.3657,17.2675,17.2675,107000.0
2010-09-13 15:05:00,17.59,17.65,17.59,17.65,91800.0,17.2675,17.3264,17.2675,17.3264,91800.0
2010-09-13 15:10:00,17.65,17.66,17.64,17.66,132900.0,17.3264,17.3362,17.3166,17.3362,132900.0
2010-09-13 15:15:00,17.66,17.66,17.58,17.6,198200.0,17.3362,17.3362,17.2577,17.2773,198200.0
2010-09-13 15:20:00,17.6,17.6,17.56,17.57,161400.0,17.2773,17.2773,17.2381,17.2479,161400.0
2010-09-13 15:25:00,17.57,17.63,17.56,17.63,93800.0,17.2479,17.3068,17.2381,17.3068,93800.0
2010-09-13 15:30:00,17.64,17.69,17.63,17.69,128200.0,17.3166,17.3657,17.3068,17.3657,128200.0
2010-09-13 15:35:00,17.68,17.76,17.68,17.74,440100.0,17.3559,17.4344,17.3559,17.4148,440100.0
2010-09-13 15:40:00,17.74,17.76,17.69,17.7,152700.0,17.4148,17.4344,17.3657,17.3755,152700.0
2010-09-13 15:45:00,17.7,17.71,17.69,17.7,151300.0,17.3755,17.3853,17.3657,17.3755,151300.0
2010-09-13 15:50:00,17.7,17.71,17.68,17.7,224800.0,17.3755,17.3853,17.3559,17.3755,224800.0
2010-09-13 15:55:00,17.7,17.75,17.67,17.71,639400.0,17.3755,17.4246,17.346,17.3853,639400.0
2010-09-14 09:30:00,17.75,17.8,17.6,17.63,50800.0,17.4246,17.4737,17.2773,17.3068,50800.0
2010-09-14 09:35:00,17.63,17.67,17.57,17.67,174500.0,17.3068,17.346,17.2479,17.346,174500.0
2010-09-14 09:40:00,17.66,17.67,17.62,17.62,84500.0,17.3362,17.346,17.297,17.297,84500.0
2010-09-14 09:45:00,17.62,17.62,17.52,17.6,116500.0,17.297,17.297,17.1988,17.2773,116500.0
2010-09-14 09:50:00,17.59,17.63,17.48,17.54,232400.0,17.2675,17.3068,17.1595,17.2184,232400.0
2010-09-14 09:55:00,17.54,17.54,17.45,17.46,69700.0,17.2184,17.2184,17.1301,17.1399,69700.0
2010-09-14 10:00:00,17.45,17.65,17.43,17.64,169200.0,17.1301,17.3264,17.1104,17.3166,169200.0
2010-09-14 10:05:00,17.64,17.65,17.54,17.55,63700.0,17.3166,17.3264,17.2184,17.2282,63700.0
2010-09-14 10:10:00,17.55,17.59,17.54,17.58,138500.0,17.2282,17.2675,17.2184,17.2577,138500.0
2010-09-14 10:15:00,17.58,17.67,17.57,17.65,83300.0,17.2577,17.346,17.2479,17.3264,83300.0
2010-09-14 10:20:00,17.66,17.67,17.6,17.6,59400.0,17.3362,17.346,17.2773,17.2773,59400.0
2010-09-14 10:25:00,17.6,17.6,17.58,17.58,18400.0,17.2773,17.2773,17.2577,17.2577,18400.0
2010-09-14 10:30:00,17.58,17.59,17.55,17.56,76100.0,17.2577,17.2675,17.2282,17.2381,76100.0
2010-09-14 10:35:00,17.57,17.57,17.51,17.51,30400.0,17.2479,17.2479,17.189,17.189,30400.0
2010-09-14 10:40:00,17.52,17.58,17.48,17.58,120300.0,17.1988,17.2577,17.1595,17.2577,120300.0
2010-09-14 10:45:00,17.57,17.65,17.57,17.64,24700.0,17.2479,17.3264,17.2479,17.3166,24700.0
2010-09-14 10:50:00,17.64,17.66,17.6,17.6,33500.0,17.3166,17.3362,17.2773,17.2773,33500.0
2010-09-14 10:55:00,17.6,17.61,17.56,17.58,27700.0,17.2773,17.2871,17.2381,17.2577,27700.0
2010-09-14 11:00:00,17.58,17.6,17.57,17.59,13900.0,17.2577,17.2773,17.2479,17.2675,13900.0
2010-09-14 11:05:00,17.59,17.62,17.59,17.61,28800.0,17.2675,17.297,17.2675,17.2871,28800.0
2010-09-14 11:10:00,17.62,17.65,17.6,17.65,34000.0,17.297,17.3264,17.2773,17.3264,34000.0
2010-09-14 11:15:00,17.64,17.66,17.64,17.65,29800.0,17.3166,17.3362,17.3166,17.3264,29800.0
2010-09-14 11:20:00,17.65,17.68,17.65,17.67,41600.0,17.3264,17.3559,17.3264,17.346,41600.0
2010-09-14 11:25:00,17.68,17.7,17.67,17.69,19000.0,17.3559,17.3755,17.346,17.3657,19000.0
2010-09-14 11:30:00,17.69,17.73,17.69,17.71,35700.0,17.3657,17.4049,17.3657,17.3853,35700.0
2010-09-14 11:35:00,17.71,17.72,17.71,17.71,5600.0,17.3853,17.3951,17.3853,17.3853,5600.0
2010-09-14 11:40:00,17.71,17.74,17.7,17.72,50100.0,17.3853,17.4148,17.3755,17.3951,50100.0
2010-09-14 11:45:00,17.72,17.74,17.7,17.74,39300.0,17.3951,17.4148,17.3755,17.4148,39300.0
2010-09-14 11:50:00,17.74,17.77,17.73,17.77,90400.0,17.4148,17.4442,17.4049,17.4442,90400.0
2010-09-14 11:55:00,17.77,17.81,17.75,17.8,54800.0,17.4442,17.4835,17.4246,17.4737,54800.0
2010-09-14 12:00:00,17.8,17.81,17.75,17.8,244300.0,17.4737,17.4835,17.4246,17.4737,244300.0
2010-09-14 12:05:00,17.79,17.87,17.79,17.87,25700.0,17.4638,17.5424,17.4638,17.5424,25700.0
2010-09-14 12:10:00,17.87,17.94,17.86,17.91,47400.0,17.5424,17.6111,17.5326,17.5816,47400.0
2010-09-14 12:15:00,17.91,17.91,17.9,17.91,48800.0,17.5816,17.5816,17.5718,17.5816,48800.0
2010-09-14 12:20:00,17.9,17.91,17.88,17.88,22600.0,17.5718,17.5816,17.5522,17.5522,22600.0
2010-09-14 12:25:00,17.89,17.89,17.88,17.88,4200.0,17.562,17.562,17.5522,17.5522,4200.0
2010-09-14 12:30:00,17.89,17.9,17.88,17.9,25000.0,17.562,17.5718,17.5522,17.5718,25000.0
2010-09-14 12:35:00,17.9,17.9,17.85,17.85,31900.0,17.5718,17.5718,17.5227,17.5227,31900.0
2010-09-14 12:40:00,17.85,17.86,17.82,17.85,35700.0,17.5227,17.5326,17.4933,17.5227,35700.0
2010-09-14 12:45:00,17.85,17.86,17.78,17.79,94200.0,17.5227,17.5326,17.454,17.4638,94200.0
2010-09-14 12:50:00,17.78,17.79,17.76,17.77,44800.0,17.454,17.4638,17.4344,17.4442,44800.0
2010-09-14 12:55:00,17.76,17.76,17.69,17.7,32600.0,17.4344,17.4344,17.3657,17.3755,32600.0
2010-09-14 13:00:00,17.71,17.71,17.68,17.7,25600.0,17.3853,17.3853,17.3559,17.3755,25600.0
2010-09-14 13:05:00,17.69,17.73,17.69,17.72,35200.0,17.3657,17.4049,17.3657,17.3951,35200.0
2010-09-14 13:10:00,17.73,17.73,17.72,17.72,16300.0,17.4049,17.4049,17.3951,17.3951,16300.0
2010-09-14 13:15:00,17.73,17.73,17.7,17.72,43000.0,17.4049,17.4049,17.3755,17.3951,43000.0
2010-09-14 13:20:00,17.71,17.72,17.7,17.71,22700.0,17.3853,17.3951,17.3755,17.3853,22700.0
2010-09-14 13:25:00,17.71,17.71,17.69,17.7,40200.0,17.3853,17.3853,17.3657,17.3755,40200.0
2010-09-14 13:30:00,17.7,17.71,17.67,17.67,109200.0,17.3755,17.3853,17.346,17.346,109200.0
2010-09-14 13:35:00,17.68,17.72,17.67,17.72,17800.0,17.3559,17.3951,17.346,17.3951,17800.0
2010-09-14 13:40:00,17.72,17.72,17.71,17.72,9400.0,17.3951,17.3951,17.3853,17.3951,9400.0
2010-09-14 13:45:00,17.71,17.72,17.67,17.68,17400.0,17.3853,17.3951,17.346,17.3559,17400.0
2010-09-14 13:50:00,17.67,17.72,17.67,17.72,16400.0,17.346,17.3951,17.346,17.3951,16400.0
2010-09-14 13:55:00,17.72,17.75,17.71,17.74,61800.0,17.3951,17.4246,17.3853,17.4148,61800.0
2010-09-14 14:00:00,17.74,17.75,17.74,17.75,27200.0,17.4148,17.4246,17.4148,17.4246,27200.0
2010-09-14 14:05:00,17.75,17.76,17.74,17.76,58300.0,17.4246,17.4344,17.4148,17.4344,58300.0
2010-09-14 14:10:00,17.76,17.78,17.76,17.78,33300.0,17.4344,17.454,17.4344,17.454,33300.0
2010-09-14 14:15:00,17.78,17.79,17.78,17.78,10800.0,17.454,17.4638,17.454,17.454,10800.0
2010-09-14 14:20:00,17.79,17.81,17.78,17.81,45400.0,17.4638,17.4835,17.454,17.4835,45400.0
2010-09-14 14:25:00,17.81,17.81,17.8,17.8,5400.0,17.4835,17.4835,17.4737,17.4737,5400.0
2010-09-14 14:30:00,17.8,17.81,17.8,17.8,10800.0,17.4737,17.4835,17.4737,17.4737,10800.0
2010-09-14 14:35:00,17.81,17.82,17.8,17.81,55300.0,17.4835,17.4933,17.4737,17.4835,55300.0
2010-09-14 14:40:00,17.81,17.82,17.8,17.8,44900.0,17.4835,17.4933,17.4737,17.4737,44900.0
2010-09-14 14:45:00,17.8,17.81,17.8,17.8,8400.0,17.4737,17.4835,17.4737,17.4737,8400.0
2010-09-14 14:50:00,17.8,17.83,17.8,17.82,48700.0,17.4737,17.5031,17.4737,17.4933,48700.0
2010-09-14 14:55:00,17.83,17.88,17.83,17.87,173800.0,17.5031,17.5522,17.5031,17.5424,173800.0
2010-09-14 15:00:00,17.87,17.9,17.87,17.88,60400.0,17.5424,17.5718,17.5424,17.5522,60400.0
2010-09-14 15:05:00,17.89,17.89,17.86,17.89,59400.0,17.562,17.562,17.5326,17.562,59400.0
2010-09-14 15:10:00,17.88,17.89,17.88,17.88,15000.0,17.5522,17.562,17.5522,17.5522,15000.0
2010-09-14 15:15:00,17.89,17.89,17.83,17.84,54500.0,17.562,17.562,17.5031,17.5129,54500.0
2010-09-14 15:20:00,17.84,17.85,17.84,17.85,17800.0,17.5129,17.5227,17.5129,17.5227,17800.0
2010-09-14 15:25:00,17.84,17.85,17.84,17.84,8600.0,17.5129,17.5227,17.5129,17.5129,8600.0
2010-09-14 15:30:00,17.84,17.85,17.82,17.84,122100.0,17.5129,17.5227,17.4933,17.5129,122100.0
2010-09-14 15:35:00,17.83,17.86,17.8,17.82,63200.0,17.5031,17.5326,17.4737,17.4933,63200.0
2010-09-14 15:40:00,17.83,17.85,17.83,17.85,51000.0,17.5031,17.5227,17.5031,17.5227,51000.0
2010-09-14 15:45:00,17.84,17.86,17.84,17.86,312900.0,17.5129,17.5326,17.5129,17.5326,312900.0
2010-09-14 15:50:00,17.86,17.87,17.84,17.85,209800.0,17.5326,17.5424,17.5129,17.5227,209800.0
2010-09-14 15:55:00,17.85,17.86,17.83,17.83,168100.0,17.5227,17.5326,17.5031,17.5031,168100.0
2010-09-15 09:30:00,17.81,17.89,17.7,17.8,23200.0,17.4835,17.562,17.3755,17.4737,23200.0
2010-09-15 09:35:00,17.8,17.83,17.73,17.73,20700.0,17.4737,17.5031,17.4049,17.4049,20700.0
2010-09-15 09:40:00,17.72,17.75,17.7,17.73,31400.0,17.3951,17.4246,17.3755,17.4049,31400.0
2010-09-15 09:45:00,17.74,17.8,17.72,17.8,24700.0,17.4148,17.4737,17.3951,17.4737,24700.0
2010-09-15 09:50:00,17.8,17.88,17.8,17.87,24400.0,17.4737,17.5522,17.4737,17.5424,24400.0
2010-09-15 09:55:00,17.87,17.94,17.86,17.94,26300.0,17.5424,17.6111,17.5326,17.6111,26300.0
2010-09-15 10:00:00,17.94,17.97,17.91,17.92,44800.0,17.6111,17.6405,17.5816,17.5915,44800.0
2010-09-15 10:05:00,17.92,18.03,17.92,18.03,63300.0,17.5915,17.6994,17.5915,17.6994,63300.0
2010-09-15 10:10:00,18.03,18.1,18.02,18.06,77500.0,17.6994,17.7682,17.6896,17.7289,77500.0
2010-09-15 10:15:00,18.07,18.13,18.07,18.11,31800.0,17.7387,17.7976,17.7387,17.778,31800.0
2010-09-15 10:20:00,18.11,18.12,18.08,18.09,18600.0,17.778,17.7878,17.7485,17.7583,18600.0
2010-09-15 10:25:00,18.09,18.1,18.06,18.07,23700.0,17.7583,17.7682,17.7289,17.7387,23700.0
2010-09-15 10:30:00,18.07,18.07,18.0,18.0,31500.0,17.7387,17.7387,17.67,17.67,31500.0
2010-09-15 10:35:00,17.99,18.01,17.98,17.99,27500.0,17.6602,17.6798,17.6504,17.6602,27500.0
2010-09-15 10:40:00,18.0,18.05,18.0,18.05,10200.0,17.67,17.7191,17.67,17.7191,10200.0
2010-09-15 10:45:00,18.06,18.07,18.05,18.05,5900.0,17.7289,17.7387,17.7191,17.7191,5900.0
2010-09-15 10:50:00,18.05,18.06,17.97,18.0,63800.0,17.7191,17.7289,17.6405,17.67,63800.0
2010-09-15 10:55:00,18.01,18.02,18.0,18.02,10300.0,17.6798,17.6896,17.67,17.6896,10300.0
2010-09-15 11:00:00,18.03,18.04,17.97,17.97,13400.0,17.6994,17.7093,17.6405,17.6405,13400.0
2010-09-15 11:05:00,17.97,17.99,17.97,17.99,13700.0,17.6405,17.6602,17.6405,17.6602,13700.0
2010-09-15 11:10:00,17.98,17.98,17.96,17.97,10800.0,17.6504,17.6504,17.6307,17.6405,10800.0
2010-09-15 11:15:00,17.97,17.98,17.95,17.98,10900.0,17.6405,17.6504,17.6209,17.6504,10900.0
2010-09-15 11:20:00,17.99,18.02,17.98,18.02,8800.0,17.6602,17.6896,17.6504,17.6896,8800.0
2010-09-15 11:25:00,18.01,18.03,18.01,18.02,7800.0,17.6798,17.6994,17.6798,17.6896,7800.0
2010-09-15 11:30:00,18.02,18.03,18.01,18.01,11700.0,17.6896,17.6994,17.6798,17.6798,11700.0
2010-09-15 11:35:00,18.02,18.05,18.02,18.04,8000.0,17.6896,17.7191,17.6896,17.7093,8000.0
2010-09-15 11:40:00,18.04,18.06,18.04,18.05,20500.0,17.7093,17.7289,17.7093,17.7191,20500.0
2010-09-15 11:45:00,18.06,18.08,18.05,18.07,21900.0,17.7289,17.7485,17.7191,17.7387,21900.0
2010-09-15 11:50:00,18.07,18.1,18.07,18.09,32200.0,17.7387,17.7682,17.7387,17.7583,32200.0
2010-09-15 11:55:00,18.09,18.11,18.09,18.1,13700.0,17.7583,17.778,17.7583,17.7682,13700.0
2010-09-15 12:00:00,18.11,18.11,18.07,18.08,22700.0,17.778,17.778,17.7387,17.7485,22700.0
2010-09-15 12:05:00,18.07,18.08,18.05,18.05,4800.0,17.7387,17.7485,17.7191,17.7191,4800.0
2010-09-15 12:10:00,18.05,18.05,18.03,18.03,5000.0,17.7191,17.7191,17.6994,17.6994,5000.0
2010-09-15 12:15:00,18.03,18.04,18.0,18.04,30600.0,17.6994,17.7093,17.67,17.7093,30600.0
2010-09-15 12:20:00,18.03,18.05,18.03,18.04,5600.0,17.6994,17.7191,17.6994,17.7093,5600.0
2010-09-15 12:25:00,18.05,18.06,18.04,18.06,4900.0,17.7191,17.7289,17.7093,17.7289,4900.0
2010-09-15 12:30:00,18.05,18.06,18.05,18.05,8300.0,17.7191,17.7289,17.7191,17.7191,8300.0
2010-09-15 12:35:00,18.04,18.05,18.01,18.01,14500.0,17.7093,17.7191,17.6798,17.6798,14500.0
2010-09-15 12:40:00,18.01,18.02,18.0,18.01,12500.0,17.6798,17.6896,17.67,17.6798,12500.0
2010-09-15 12:45:00,18.02,18.02,18.0,18.0,5500.0,17.6896,17.6896,17.67,17.67,5500.0
2010-09-15 12:50:00,18.0,18.01,18.0,18.01,9800.0,17.67,17.6798,17.67,17.6798,9800.0
2010-09-15 12:55:00,18.0,18.02,18.0,18.01,8900.0,17.67,17.6896,17.67,17.6798,8900.0
2010-09-15 13:00:00,18.01,18.02,18.01,18.01,3400.0,17.6798,17.6896,17.6798,17.6798,3400.0
2010-09-15 13:05:00,18.01,18.02,18.01,18.01,3700.0,17.6798,17.6896,17.6798,17.6798,3700.0
2010-09-15 13:10:00,18.01,18.01,17.99,18.0,38700.0,17.6798,17.6798,17.6602,17.67,38700.0
2010-09-15 13:15:00,18.0,18.04,18.0,18.04,25300.0,17.67,17.7093,17.67,17.7093,25300.0
2010-09-15 13:20:00,18.04,18.04,18.0,18.0,13900.0,17.7093,17.7093,17.67,17.67,13900.0
2010-09-15 13:25:00,18.01,18.01,18.0,18.0,19900.0,17.6798,17.6798,17.67,17.67,19900.0
2010-09-15 13:30:00,18.0,18.01,17.99,18.01,26300.0,17.67,17.6798,17.6602,17.6798,26300.0
2010-09-15 13:35:00,18.0,18.01,18.0,18.01,12200.0,17.67,17.6798,17.67,17.6798,12200.0
2010-09-15 13:40:00,18.01,18.01,18.0,18.0,7300.0,17.6798,17.6798,17.67,17.67,7300.0
2010-09-15 13:45:00,18.01,18.01,17.96,17.96,14100.0,17.6798,17.6798,17.6307,17.6307,14100.0
2010-09-15 13:50:00,17.96,17.99,17.94,17.97,22700.0,17.6307,17.6602,17.6111,17.6405,22700.0
2010-09-15 13:55:00,17.97,17.99,17.97,17.98,15700.0,17.6405,17.6602,17.6405,17.6504,15700.0
2010-09-15 14:00:00,17.98,17.98,17.96,17.96,14100.0,17.6504,17.6504,17.6307,17.6307,14100.0
2010-09-15 14:05:00,17.96,17.97,17.95,17.95,11100.0,17.6307,17.6405,17.6209,17.6209,11100.0
2010-09-15 14:10:00,17.95,17.96,17.94,17.94,5700.0,17.6209,17.6307,17.6111,17.6111,5700.0
2010-09-15 14:15:00,17.94,17.95,17.92,17.92,21800.0,17.6111,17.6209,17.5915,17.5915,21800.0
2010-09-15 14:20:00,17.92,17.94,17.91,17.94,8400.0,17.5915,17.6111,17.5816,17.6111,8400.0
2010-09-15 14:25:00,17.94,17.94,17.93,17.93,6800.0,17.6111,17.6111,17.6013,17.6013,6800.0
2010-09-15 14:30:00,17.93,17.94,17.9,17.9,17600.0,17.6013,17.6111,17.5718,17.5718,17600.0
2010-09-15 14:35:00,17.9,17.91,17.89,17.89,12400.0,17.5718,17.5816,17.562,17.562,12400.0
2010-09-15 14:40:00,17.89,17.91,17.87,17.9,26700.0,17.562,17.5816,17.5424,17.5718,26700.0
2010-09-15 14:45:00,17.91,17.92,17.9,17.91,11900.0,17.5816,17.5915,17.5718,17.5816,11900.0
2010-09-15 14:50:00,17.91,17.93,17.91,17.92,37500.0,17.5816,17.6013,17.5816,17.5915,37500.0
2010-09-15 14:55:00,17.92,17.93,17.92,17.92,9300.0,17.5915,17.6013,17.5915,17.5915,9300.0
2010-09-15 15:00:00,17.92,17.93,17.92,17.92,19400.0,17.5915,17.6013,17.5915,17.5915,19400.0
2010-09-15 15:05:00,17.93,17.93,17.89,17.9,26300.0,17.6013,17.6013,17.562,17.5718,26300.0
2010-09-15 15:10:00,17.89,17.9,17.89,17.9,10100.0,17.562,17.5718,17.562,17.5718,10100.0
2010-09-15 15:15:00,17.9,17.9,17.89,17.9,5100.0,17.5718,17.5718,17.562,17.5718,5100.0
2010-09-15 15:20:00,17.89,17.92,17.89,17.92,44000.0,17.562,17.5915,17.562,17.5915,44000.0
2010-09-15 15:25:00,17.92,17.94,17.91,17.94,44500.0,17.5915,17.6111,17.5816,17.6111,44500.0
2010-09-15 15:30:00,17.94,17.94,17.93,17.94,16400.0,17.6111,17.6111,17.6013,17.6111,16400.0
2010-09-15 15:35:00,17.93,17.96,17.93,17.95,57500.0,17.6013,17.6307,17.6013,17.6209,57500.0
2010-09-15 15:40:00,17.94,17.95,17.91,17.91,35800.0,17.6111,17.6209,17.5816,17.5816,35800.0
2010-09-15 15:45:00,17.91,17.94,17.91,17.93,35100.0,17.5816,17.6111,17.5816,17.6013,35100.0
2010-09-15 15:50:00,17.93,17.95,17.93,17.94,27700.0,17.6013,17.6209,17.6013,17.6111,27700.0
2010-09-15 15:55:00,17.95,17.95,17.93,17.94,78400.0,17.6209,17.6209,17.6013,17.6111,78400.0
2010-09-16 09:30:00,17.91,17.95,17.9,17.92,10200.0,17.5816,17.6209,17.5718,17.5915,10200.0
2010-09-16 09:35:00,17.93,17.95,17.9,17.92,14400.0,17.6013,17.6209,17.5718,17.5915,14400.0
2010-09-16 09:40:00,17.92,17.92,17.8,17.81,14900.0,17.5915,17.5915,17.4737,17.4835,14900.0
2010-09-16 09:45:00,17.81,17.81,17.76,17.8,9100.0,17.4835,17.4835,17.4344,17.4737,9100.0
2010-09-16 09:50:00,17.79,17.81,17.77,17.78,10500.0,17.4638,17.4835,17.4442,17.454,10500.0
2010-09-16 09:55:00,17.78,17.8,17.77,17.77,15900.0,17.454,17.4737,17.4442,17.4442,15900.0
2010-09-16 10:00:00,17.76,17.8,17.69,17.77,26700.0,17.4344,17.4737,17.3657,17.4442,26700.0
2010-09-16 10:05:00,17.77,17.81,17.74,17.75,17000.0,17.4442,17.4835,17.4148,17.4246,17000.0
2010-09-16 10:10:00,17.76,17.77,17.72,17.73,12200.0,17.4344,17.4442,17.3951,17.4049,12200.0
2010-09-16 10:15:00,17.72,17.73,17.67,17.68,13900.0,17.3951,17.4049,17.346,17.3559,13900.0
2010-09-16 10:20:00,17.68,17.73,17.67,17.73,6800.0,17.3559,17.4049,17.346,17.4049,6800.0
2010-09-16 10:25:00,17.73,17.75,17.65,17.65,13100.0,17.4049,17.4246,17.3264,17.3264,13100.0
2010-09-16 10:30:00,17.66,17.66,17.65,17.66,50000.0,17.3362,17.3362,17.3264,17.3362,50000.0
2010-09-16 10:35:00,17.65,17.66,17.65,17.65,3700.0,17.3264,17.3362,17.3264,17.3264,3700.0
2010-09-16 10:40:00,17.65,17.71,17.65,17.71,31400.0,17.3264,17.3853,17.3264,17.3853,31400.0
2010-09-16 10:45:00,17.72,17.72,17.69,17.7,8600.0,17.3951,17.3951,17.3657,17.3755,8600.0
2010-09-16 10:50:00,17.69,17.7,17.68,17.69,6900.0,17.3657,17.3755,17.3559,17.3657,6900.0
2010-09-16 10:55:00,17.69,17.7,17.69,17.69,1800.0,17.3657,17.3755,17.3657,17.3657,1800.0
2010-09-16 11:00:00,17.69,17.7,17.69,17.69,2300.0,17.3657,17.3755,17.3657,17.3657,2300.0
2010-09-16 11:05:00,17.69,17.7,17.69,17.69,10300.0,17.3657,17.3755,17.3657,17.3657,10300.0
2010-09-16 11:10:00,17.69,17.69,17.67,17.68,41800.0,17.3657,17.3657,17.346,17.3559,41800.0
2010-09-16 11:15:00,17.68,17.69,17.67,17.68,12900.0,17.3559,17.3657,17.346,17.3559,12900.0
2010-09-16 11:20:00,17.69,17.7,17.68,17.69,33000.0,17.3657,17.3755,17.3559,17.3657,33000.0
2010-09-16 11:25:00,17.69,17.69,17.65,17.66,34800.0,17.3657,17.3657,17.3264,17.3362,34800.0
2010-09-16 11:30:00,17.66,17.67,17.64,17.66,25700.0,17.3362,17.346,17.3166,17.3362,25700.0
2010-09-16 11:35:00,17.66,17.68,17.66,17.68,4700.0,17.3362,17.3559,17.3362,17.3559,4700.0
2010-09-16 11:40:00,17.68,17.68,17.67,17.67,4300.0,17.3559,17.3559,17.346,17.346,4300.0
2010-09-16 11:45:00,17.68,17.68,17.67,17.67,11500.0,17.3559,17.3559,17.346,17.346,11500.0
2010-09-16 11:50:00,17.67,17.68,17.67,17.67,11800.0,17.346,17.3559,17.346,17.346,11800.0
2010-09-16 11:55:00,17.67,17.68,17.67,17.68,1600.0,17.346,17.3559,17.346,17.3559,1600.0
2010-09-16 12:00:00,17.67,17.68,17.67,17.67,6300.0,17.346,17.3559,17.346,17.346,6300.0
2010-09-16 12:05:00,17.67,17.67,17.65,17.65,23500.0,17.346,17.346,17.3264,17.3264,23500.0
2010-09-16 12:10:00,17.66,17.66,17.63,17.65,77300.0,17.3362,17.3362,17.3068,17.3264,77300.0
2010-09-16 12:15:00,17.65,17.67,17.65,17.66,12000.0,17.3264,17.346,17.3264,17.3362,12000.0
2010-09-16 12:20:00,17.66,17.67,17.64,17.64,8200.0,17.3362,17.346,17.3166,17.3166,8200.0
2010-09-16 12:25:00,17.65,17.67,17.65,17.66,4000.0,17.3264,17.346,17.3264,17.3362,4000.0
2010-09-16 12:30:00,17.67,17.67,17.66,17.66,36700.0,17.346,17.346,17.3362,17.3362,36700.0
2010-09-16 12:35:00,17.66,17.68,17.66,17.68,15200.0,17.3362,17.3559,17.3362,17.3559,15200.0
2010-09-16 12:40:00,17.68,17.71,17.68,17.71,8300.0,17.3559,17.3853,17.3559,17.3853,8300.0
2010-09-16 12:45:00,17.7,17.71,17.7,17.7,1400.0,17.3755,17.3853,17.3755,17.3755,1400.0
2010-09-16 12:50:00,17.71,17.71,17.7,17.7,2400.0,17.3853,17.3853,17.3755,17.3755,2400.0
2010-09-16 12:55:00,17.7,17.72,17.7,17.7,35800.0,17.3755,17.3951,17.3755,17.3755,35800.0
2010-09-16 13:00:00,17.7,17.71,17.7,17.7,3400.0,17.3755,17.3853,17.3755,17.3755,3400.0
2010-09-16 13:05:00,17.7,17.71,17.7,17.7,5100.0,17.3755,17.3853,17.3755,17.3755,5100.0
2010-09-16 13:10:00,17.7,17.7,17.66,17.68,40300.0,17.3755,17.3755,17.3362,17.3559,40300.0
2010-09-16 13:15:00,17.67,17.68,17.64,17.66,20000.0,17.346,17.3559,17.3166,17.3362,20000.0
2010-09-16 13:20:00,17.65,17.68,17.65,17.68,25900.0,17.3264,17.3559,17.3264,17.3559,25900.0
2010-09-16 13:25:00,17.69,17.7,17.68,17.69,9800.0,17.3657,17.3755,17.3559,17.3657,9800.0
2010-09-16 13:30:00,17.69,17.7,17.67,17.67,9100.0,17.3657,17.3755,17.346,17.346,9100.0
2010-09-16 13:35:00,17.67,17.68,17.67,17.68,2900.0,17.346,17.3559,17.346,17.3559,2900.0
2010-09-16 13:40:00,17.67,17.69,17.67,17.69,7700.0,17.346,17.3657,17.346,17.3657,7700.0
2010-09-16 13:45:00,17.69,17.69,17.68,17.68,3900.0,17.3657,17.3657,17.3559,17.3559,3900.0
2010-09-16 13:50:00,17.68,17.69,17.68,17.68,2900.0,17.3559,17.3657,17.3559,17.3559,2900.0
2010-09-16 13:55:00,17.69,17.7,17.68,17.7,10400.0,17.3657,17.3755,17.3559,17.3755,10400.0
2010-09-16 14:00:00,17.69,17.72,17.69,17.7,21200.0,17.3657,17.3951,17.3657,17.3755,21200.0
2010-09-16 14:05:00,17.69,17.7,17.69,17.69,2700.0,17.3657,17.3755,17.3657,17.3657,2700.0
2010-09-16 14:10:00,17.7,17.71,17.69,17.71,13700.0,17.3755,17.3853,17.3657,17.3853,13700.0
2010-09-16 14:15:00,17.71,17.72,17.69,17.69,16600.0,17.3853,17.3951,17.3657,17.3657,16600.0
2010-09-16 14:20:00,17.7,17.7,17.69,17.69,3700.0,17.3755,17.3755,17.3657,17.3657,3700.0
2010-09-16 14:25:00,17.7,17.72,17.69,17.7,16200.0,17.3755,17.3951,17.3657,17.3755,16200.0
2010-09-16 14:30:00,17.7,17.7,17.69,17.69,10000.0,17.3755,17.3755,17.3657,17.3657,10000.0
2010-09-16 14:35:00,17.7,17.71,17.69,17.7,11200.0,17.3755,17.3853,17.3657,17.3755,11200.0
2010-09-16 14:40:00,17.7,17.72,17.7,17.72,6100.0,17.3755,17.3951,17.3755,17.3951,6100.0
2010-09-16 14:45:00,17.72,17.72,17.71,17.71,1600.0,17.3951,17.3951,17.3853,17.3853,1600.0
2010-09-16 14:50:00,17.72,17.72,17.7,17.7,27600.0,17.3951,17.3951,17.3755,17.3755,27600.0
2010-09-16 14:55:00,17.7,17.7,17.7,17.7,17700.0,17.3755,17.3755,17.3755,17.3755,17700.0
2010-09-16 15:00:00,17.71,17.71,17.68,17.69,117200.0,17.3853,17.3853,17.3559,17.3657,117200.0
2010-09-16 15:05:00,17.68,17.7,17.68,17.7,20000.0,17.3559,17.3755,17.3559,17.3755,20000.0
2010-09-16 15:10:00,17.7,17.71,17.69,17.7,9500.0,17.3755,17.3853,17.3657,17.3755,9500.0
2010-09-16 15:15:00,17.7,17.71,17.69,17.69,25700.0,17.3755,17.3853,17.3657,17.3657,25700.0
2010-09-16 15:20:00,17.7,17.7,17.65,17.66,16500.0,17.3755,17.3755,17.3264,17.3362,16500.0
2010-09-16 15:25:00,17.65,17.69,17.65,17.69,12900.0,17.3264,17.3657,17.3264,17.3657,12900.0
2010-09-16 15:30:00,17.69,17.7,17.68,17.68,20900.0,17.3657,17.3755,17.3559,17.3559,20900.0
2010-09-16 15:35:00,17.68,17.69,17.67,17.68,15800.0,17.3559,17.3657,17.346,17.3559,15800.0
2010-09-16 15:40:00,17.68,17.69,17.67,17.69,26700.0,17.3559,17.3657,17.346,17.3657,26700.0
2010-09-16 15:45:00,17.69,17.69,17.67,17.68,38800.0,17.3657,17.3657,17.346,17.3559,38800.0
2010-09-16 15:50:00,17.68,17.71,17.68,17.7,84000.0,17.3559,17.3853,17.3559,17.3755,84000.0
2010-09-16 15:55:00,17.71,17.71,17.7,17.7,63500.0,17.3853,17.3853,17.3755,17.3755,63500.0
2010-09-17 09:30:00,17.85,18.15,17.83,18.15,356400.0,17.5227,17.8172,17.5031,17.8172,356400.0
2010-09-17 09:35:00,18.12,18.14,18.04,18.09,59200.0,17.7878,17.8074,17.7093,17.7583,59200.0
2010-09-17 09:40:00,18.08,18.09,17.93,17.95,32100.0,17.7485,17.7583,17.6013,17.6209,32100.0
2010-09-17 09:45:00,17.93,17.93,17.86,17.88,50400.0,17.6013,17.6013,17.5326,17.5522,50400.0
2010-09-17 09:50:00,17.87,17.87,17.81,17.82,35100.0,17.5424,17.5424,17.4835,17.4933,35100.0
2010-09-17 09:55:00,17.81,17.84,17.77,17.79,31900.0,17.4835,17.5129,17.4442,17.4638,31900.0
2010-09-17 10:00:00,17.78,17.78,17.74,17.75,17900.0,17.454,17.454,17.4148,17.4246,17900.0
2010-09-17 10:05:00,17.76,17.79,17.76,17.77,11900.0,17.4344,17.4638,17.4344,17.4442,11900.0
2010-09-17 10:10:00,17.77,17.79,17.73,17.79,26400.0,17.4442,17.4638,17.4049,17.4638,26400.0
2010-09-17 10:15:00,17.78,17.81,17.75,17.8,33400.0,17.454,17.4835,17.4246,17.4737,33400.0
2010-09-17 10:20:00,17.81,17.82,17.78,17.82,39700.0,17.4835,17.4933,17.454,17.4933,39700.0
2010-09-17 10:25:00,17.82,17.83,17.8,17.83,15300.0,17.4933,17.5031,17.4737,17.5031,15300.0
2010-09-17 10:30:00,17.83,17.84,17.78,17.82,31500.0,17.5031,17.5129,17.454,17.4933,31500.0
2010-09-17 10:35:00,17.82,17.87,17.81,17.87,23900.0,17.4933,17.5424,17.4835,17.5424,23900.0
2010-09-17 10:40:00,17.86,17.88,17.83,17.88,28100.0,17.5326,17.5522,17.5031,17.5522,28100.0
2010-09-17 10:45:00,17.89,17.9,17.88,17.89,12900.0,17.562,17.5718,17.5522,17.562,12900.0
2010-09-17 10:50:00,17.88,17.91,17.88,17.9,11300.0,17.5522,17.5816,17.5522,17.5718,11300.0
2010-09-17 10:55:00,17.91,17.94,17.91,17.91,38500.0,17.5816,17.6111,17.5816,17.5816,38500.0
2010-09-17 11:00:00,17.91,17.94,17.9,17.93,21500.0,17.5816,17.6111,17.5718,17.6013,21500.0
2010-09-17 11:05:00,17.94,17.97,17.93,17.96,18700.0,17.6111,17.6405,17.6013,17.6307,18700.0
2010-09-17 11:10:00,17.95,17.97,17.94,17.94,23700.0,17.6209,17.6405,17.6111,17.6111,23700.0
2010-09-17 11:15:00,17.94,17.95,17.92,17.93,14800.0,17.6111,17.6209,17.5915,17.6013,14800.0
2010-09-17 11:20:00,17.92,17.94,17.91,17.94,23200.0,17.5915,17.6111,17.5816,17.6111,23200.0
2010-09-17 11:25:00,17.93,17.94,17.89,17.91,24000.0,17.6013,17.6111,17.562,17.5816,24000.0
2010-09-17 11:30:00,17.91,17.93,17.91,17.92,10100.0,17.5816,17.6013,17.5816,17.5915,10100.0
2010-09-17 11:35:00,17.92,17.95,17.92,17.94,34300.0,17.5915,17.6209,17.5915,17.6111,34300.0
2010-09-17 11:40:00,17.95,17.98,17.94,17.97,75600.0,17.6209,17.6504,17.6111,17.6405,75600.0
2010-09-17 11:45:00,17.98,18.0,17.97,18.0,42200.0,17.6504,17.67,17.6405,17.67,42200.0
2010-09-17 11:50:00,18.0,18.03,18.0,18.0,32200.0,17.67,17.6994,17.67,17.67,32200.0
2010-09-17 11:55:00,18.0,18.03,18.0,18.01,51600.0,17.67,17.6994,17.67,17.6798,51600.0
2010-09-17 12:00:00,18.01,18.03,18.0,18.02,27400.0,17.6798,17.6994,17.67,17.6896,27400.0
2010-09-17 12:05:00,18.03,18.03,18.02,18.02,5100.0,17.6994,17.6994,17.6896,17.6896,5100.0
2010-09-17 12:10:00,18.02,18.03,18.0,18.02,8400.0,17.6896,17.6994,17.67,17.6896,8400.0
2010-09-17 12:15:00,18.01,18.02,18.01,18.01,4600.0,17.6798,17.6896,17.6798,17.6798,4600.0
2010-09-17 12:20:00,18.02,18.02,18.0,18.0,17200.0,17.6896,17.6896,17.67,17.67,17200.0
2010-09-17 12:25:00,18.0,18.06,18.0,18.06,28200.0,17.67,17.7289,17.67,17.7289,28200.0
2010-09-17 12:30:00,18.05,18.08,18.05,18.05,42300.0,17.7191,17.7485,17.7191,17.7191,42300.0
2010-09-17 12:35:00,18.06,18.08,18.05,18.08,25500.0,17.7289,17.7485,17.7191,17.7485,25500.0
2010-09-17 12:40:00,18.08,18.13,18.08,18.13,57300.0,17.7485,17.7976,17.7485,17.7976,57300.0
2010-09-17 12:45:00,18.13,18.13,18.1,18.11,23600.0,17.7976,17.7976,17.7682,17.778,23600.0
2010-09-17 12:50:00,18.11,18.12,18.08,18.11,35600.0,17.778,17.7878,17.7485,17.778,35600.0
2010-09-17 12:55:00,18.1,18.11,18.1,18.1,12900.0,17.7682,17.778,17.7682,17.7682,12900.0
2010-09-17 13:00:00,18.1,18.13,18.1,18.13,31900.0,17.7682,17.7976,17.7682,17.7976,31900.0
2010-09-17 13:05:00,18.13,18.14,18.11,18.11,22500.0,17.7976,17.8074,17.778,17.778,22500.0
2010-09-17 13:10:00,18.12,18.12,18.1,18.11,15500.0,17.7878,17.7878,17.7682,17.778,15500.0
2010-09-17 13:15:00,18.11,18.11,18.1,18.1,14200.0,17.778,17.778,17.7682,17.7682,14200.0
2010-09-17 13:20:00,18.1,18.13,18.1,18.13,31900.0,17.7682,17.7976,17.7682,17.7976,31900.0
2010-09-17 13:25:00,18.13,18.16,18.12,18.16,29400.0,17.7976,17.8271,17.7878,17.8271,29400.0
2010-09-17 13:30:00,18.15,18.16,18.15,18.15,10300.0,17.8172,17.8271,17.8172,17.8172,10300.0
2010-09-17 13:35:00,18.15,18.16,18.15,18.16,17800.0,17.8172,17.8271,17.8172,17.8271,17800.0
2010-09-17 13:40:00,18.15,18.16,18.14,18.15,24100.0,17.8172,17.8271,17.8074,17.8172,24100.0
2010-09-17 13:45:00,18.15,18.16,18.14,18.15,13600.0,17.8172,17.8271,17.8074,17.8172,13600.0
2010-09-17 13:50:00,18.16,18.16,18.15,18.15,15700.0,17.8271,17.8271,17.8172,17.8172,15700.0
2010-09-17 13:55:00,18.16,18.25,18.15,18.25,129100.0,17.8271,17.9154,17.8172,17.9154,129100.0
2010-09-17 14:00:00,18.25,18.25,18.21,18.24,47800.0,17.9154,17.9154,17.8761,17.9056,47800.0
2010-09-17 14:05:00,18.25,18.28,18.24,18.27,35400.0,17.9154,17.9449,17.9056,17.935,35400.0
2010-09-17 14:10:00,18.27,18.33,18.26,18.29,44500.0,17.935,17.9939,17.9252,17.9547,44500.0
2010-09-17 14:15:00,18.29,18.31,18.28,18.31,22700.0,17.9547,17.9743,17.9449,17.9743,22700.0
2010-09-17 14:20:00,18.31,18.31,18.28,18.29,31800.0,17.9743,17.9743,17.9449,17.9547,31800.0
2010-09-17 14:25:00,18.29,18.3,18.29,18.29,24900.0,17.9547,17.9645,17.9547,17.9547,24900.0
2010-09-17 14:30:00,18.29,18.3,18.25,18.28,56300.0,17.9547,17.9645,17.9154,17.9449,56300.0
2010-09-17 14:35:00,18.28,18.32,18.27,18.31,42800.0,17.9449,17.9841,17.935,17.9743,42800.0
2010-09-17 14:40:00,18.31,18.31,18.3,18.3,18200.0,17.9743,17.9743,17.9645,17.9645,18200.0
2010-09-17 14:45:00,18.3,18.31,18.29,18.3,14200.0,17.9645,17.9743,17.9547,17.9645,14200.0
2010-09-17 14:50:00,18.3,18.3,18.28,18.29,33300.0,17.9645,17.9645,17.9449,17.9547,33300.0
2010-09-17 14:55:00,18.29,18.31,18.28,18.28,83700.0,17.9547,17.9743,17.9449,17.9449,83700.0
2010-09-17 15:00:00,18.28,18.28,18.26,18.26,30300.0,17.9449,17.9449,17.9252,17.9252,30300.0
2010-09-17 15:05:00,18.26,18.27,18.23,18.23,33900.0,17.9252,17.935,17.8958,17.8958,33900.0
2010-09-17 15:10:00,18.24,18.24,18.22,18.22,39000.0,17.9056,17.9056,17.886,17.886,39000.0
2010-09-17 15:15:00,18.22,18.25,18.22,18.24,36000.0,17.886,17.9154,17.886,17.9056,36000.0
2010-09-17 15:20:00,18.23,18.24,18.22,18.22,22100.0,17.8958,17.9056,17.886,17.886,22100.0
2010-09-17 15:25:00,18.22,18.23,18.21,18.22,29100.0,17.886,17.8958,17.8761,17.886,29100.0
2010-09-17 15:30:00,18.21,18.24,18.21,18.24,39800.0,17.8761,17.9056,17.8761,17.9056,39800.0
2010-09-17 15:35:00,18.23,18.24,18.21,18.21,35700.0,17.8958,17.9056,17.8761,17.8761,35700.0
2010-09-17 15:40:00,18.21,18.23,18.21,18.23,39100.0,17.8761,17.8958,17.8761,17.8958,39100.0
2010-09-17 15:45:00,18.22,18.23,18.21,18.21,82900.0,17.886,17.8958,17.8761,17.8761,82900.0
2010-09-17 15:50:00,18.22,18.23,18.21,18.23,81500.0,17.886,17.8958,17.8761,17.8958,81500.0
2010-09-17 15:55:00,18.22,18.24,18.21,18.22,179100.0,17.886,17.9056,17.8761,17.886,179100.0
2010-09-20 09:30:00,18.25,18.27,18.22,18.22,28500.0,17.9154,17.935,17.886,17.886,28500.0
2010-09-20 09:35:00,18.23,18.26,18.2,18.26,25300.0,17.8958,17.9252,17.8663,17.9252,25300.0
2010-09-20 09:40:00,18.26,18.26,18.21,18.22,34500.0,17.9252,17.9252,17.8761,17.886,34500.0
2010-09-20 09:45:00,18.22,18.26,18.21,18.25,32400.0,17.886,17.9252,17.8761,17.9154,32400.0
2010-09-20 09:50:00,18.26,18.29,18.26,18.27,19000.0,17.9252,17.9547,17.9252,17.935,19000.0
2010-09-20 09:55:00,18.27,18.31,18.27,18.29,22900.0,17.935,17.9743,17.935,17.9547,22900.0
2010-09-20 10:00:00,18.3,18.37,18.25,18.35,36800.0,17.9645,18.0332,17.9154,18.0136,36800.0
2010-09-20 10:05:00,18.34,18.43,18.32,18.43,34500.0,18.0038,18.0921,17.9841,18.0921,34500.0
2010-09-20 10:10:00,18.43,18.44,18.41,18.42,30000.0,18.0921,18.1019,18.0725,18.0823,30000.0
2010-09-20 10:15:00,18.43,18.44,18.41,18.41,24300.0,18.0921,18.1019,18.0725,18.0725,24300.0
2010-09-20 10:20:00,18.41,18.42,18.41,18.42,21600.0,18.0725,18.0823,18.0725,18.0823,21600.0
2010-09-20 10:25:00,18.42,18.44,18.42,18.43,32900.0,18.0823,18.1019,18.0823,18.0921,32900.0
2010-09-20 10:30:00,18.42,18.44,18.42,18.42,21300.0,18.0823,18.1019,18.0823,18.0823,21300.0
2010-09-20 10:35:00,18.43,18.43,18.4,18.4,9700.0,18.0921,18.0921,18.0627,18.0627,9700.0
2010-09-20 10:40:00,18.41,18.41,18.37,18.38,39100.0,18.0725,18.0725,18.0332,18.043,39100.0
2010-09-20 10:45:00,18.38,18.4,18.38,18.38,12000.0,18.043,18.0627,18.043,18.043,12000.0
2010-09-20 10:50:00,18.39,18.43,18.38,18.41,30100.0,18.0528,18.0921,18.043,18.0725,30100.0
2010-09-20 10:55:00,18.41,18.43,18.41,18.43,6800.0,18.0725,18.0921,18.0725,18.0921,6800.0
2010-09-20 11:00:00,18.42,18.44,18.42,18.42,16000.0,18.0823,18.1019,18.0823,18.0823,16000.0
2010-09-20 11:05:00,18.41,18.43,18.41,18.43,8900.0,18.0725,18.0921,18.0725,18.0921,8900.0
2010-09-20 11:10:00,18.42,18.43,18.4,18.4,11700.0,18.0823,18.0921,18.0627,18.0627,11700.0
2010-09-20 11:15:00,18.4,18.4,18.39,18.39,5400.0,18.0627,18.0627,18.0528,18.0528,5400.0
2010-09-20 11:20:00,18.4,18.44,18.39,18.44,30600.0,18.0627,18.1019,18.0528,18.1019,30600.0
2010-09-20 11:25:00,18.44,18.47,18.43,18.47,23700.0,18.1019,18.1314,18.0921,18.1314,23700.0
2010-09-20 11:30:00,18.48,18.5,18.47,18.47,17600.0,18.1412,18.1608,18.1314,18.1314,17600.0
2010-09-20 11:35:00,18.46,18.46,18.44,18.45,14400.0,18.1216,18.1216,18.1019,18.1117,14400.0
2010-09-20 11:40:00,18.45,18.45,18.43,18.44,24400.0,18.1117,18.1117,18.0921,18.1019,24400.0
2010-09-20 11:45:00,18.43,18.45,18.42,18.43,49600.0,18.0921,18.1117,18.0823,18.0921,49600.0
2010-09-20 11:50:00,18.44,18.45,18.42,18.45,20400.0,18.1019,18.1117,18.0823,18.1117,20400.0
2010-09-20 11:55:00,18.45,18.46,18.45,18.45,13800.0,18.1117,18.1216,18.1117,18.1117,13800.0
2010-09-20 12:00:00,18.46,18.46,18.44,18.45,23000.0,18.1216,18.1216,18.1019,18.1117,23000.0
2010-09-20 12:05:00,18.44,18.44,18.42,18.42,13200.0,18.1019,18.1019,18.0823,18.0823,13200.0
2010-09-20 12:10:00,18.42,18.43,18.41,18.41,59100.0,18.0823,18.0921,18.0725,18.0725,59100.0
2010-09-20 12:15:00,18.41,18.42,18.41,18.42,14900.0,18.0725,18.0823,18.0725,18.0823,14900.0
2010-09-20 12:20:00,18.42,18.42,18.41,18.41,12200.0,18.0823,18.0823,18.0725,18.0725,12200.0
2010-09-20 12:25:00,18.42,18.42,18.4,18.4,24900.0,18.0823,18.0823,18.0627,18.0627,24900.0
2010-09-20 12:30:00,18.4,18.42,18.4,18.42,17100.0,18.0627,18.0823,18.0627,18.0823,17100.0
2010-09-20 12:35:00,18.41,18.43,18.41,18.43,14100.0,18.0725,18.0921,18.0725,18.0921,14100.0
2010-09-20 12:40:00,18.43,18.45,18.42,18.45,14100.0,18.0921,18.1117,18.0823,18.1117,14100.0
2010-09-20 12:45:00,18.45,18.46,18.44,18.46,13100.0,18.1117,18.1216,18.1019,18.1216,13100.0
2010-09-20 12:50:00,18.46,18.46,18.45,18.46,25000.0,18.1216,18.1216,18.1117,18.1216,25000.0
2010-09-20 12:55:00,18.45,18.46,18.42,18.42,34300.0,18.1117,18.1216,18.0823,18.0823,34300.0
2010-09-20 13:00:00,18.43,18.43,18.42,18.42,16500.0,18.0921,18.0921,18.0823,18.0823,16500.0
2010-09-20 13:05:00,18.42,18.43,18.42,18.43,12100.0,18.0823,18.0921,18.0823,18.0921,12100.0
2010-09-20 13:10:00,18.43,18.43,18.41,18.41,22500.0,18.0921,18.0921,18.0725,18.0725,22500.0
2010-09-20 13:15:00,18.42,18.45,18.41,18.45,23700.0,18.0823,18.1117,18.0725,18.1117,23700.0
2010-09-20 13:20:00,18.44,18.45,18.43,18.44,10900.0,18.1019,18.1117,18.0921,18.1019,10900.0
2010-09-20 13:25:00,18.44,18.46,18.44,18.46,10600.0,18.1019,18.1216,18.1019,18.1216,10600.0
2010-09-20 13:30:00,18.46,18.47,18.45,18.45,21600.0,18.1216,18.1314,18.1117,18.1117,21600.0
2010-09-20 13:35:00,18.45,18.46,18.45,18.45,3700.0,18.1117,18.1216,18.1117,18.1117,3700.0
2010-09-20 13:40:00,18.46,18.5,18.46,18.5,22900.0,18.1216,18.1608,18.1216,18.1608,22900.0
2010-09-20 13:45:00,18.5,18.51,18.5,18.51,15100.0,18.1608,18.1706,18.1608,18.1706,15100.0
2010-09-20 13:50:00,18.51,18.51,18.49,18.49,9400.0,18.1706,18.1706,18.151,18.151,9400.0
2010-09-20 13:55:00,18.5,18.52,18.49,18.51,14100.0,18.1608,18.1805,18.151,18.1706,14100.0
2010-09-20 14:00:00,18.51,18.51,18.5,18.51,1700.0,18.1706,18.1706,18.1608,18.1706,1700.0
2010-09-20 14:05:00,18.5,18.51,18.49,18.5,6800.0,18.1608,18.1706,18.151,18.1608,6800.0
2010-09-20 14:10:00,18.5,18.5,18.49,18.49,9300.0,18.1608,18.1608,18.151,18.151,9300.0
2010-09-20 14:15:00,18.5,18.52,18.49,18.51,26600.0,18.1608,18.1805,18.151,18.1706,26600.0
2010-09-20 14:20:00,18.52,18.54,18.51,18.53,35400.0,18.1805,18.2001,18.1706,18.1903,35400.0
2010-09-20 14:25:00,18.53,18.54,18.53,18.54,8400.0,18.1903,18.2001,18.1903,18.2001,8400.0
2010-09-20 14:30:00,18.53,18.57,18.53,18.56,31100.0,18.1903,18.2295,18.1903,18.2197,31100.0
2010-09-20 14:35:00,18.56,18.57,18.56,18.57,19800.0,18.2197,18.2295,18.2197,18.2295,19800.0
2010-09-20 14:40:00,18.57,18.57,18.56,18.56,15300.0,18.2295,18.2295,18.2197,18.2197,15300.0
2010-09-20 14:45:00,18.57,18.66,18.56,18.65,143600.0,18.2295,18.3179,18.2197,18.3081,143600.0
2010-09-20 14:50:00,18.65,18.72,18.65,18.72,63100.0,18.3081,18.3768,18.3081,18.3768,63100.0
2010-09-20 14:55:00,18.72,18.77,18.71,18.75,101700.0,18.3768,18.4259,18.367,18.4062,101700.0
2010-09-20 15:00:00,18.75,18.76,18.73,18.74,39300.0,18.4062,18.4161,18.3866,18.3964,39300.0
2010-09-20 15:05:00,18.73,18.74,18.73,18.74,26200.0,18.3866,18.3964,18.3866,18.3964,26200.0
2010-09-20 15:10:00,18.74,18.76,18.73,18.75,79900.0,18.3964,18.4161,18.3866,18.4062,79900.0
2010-09-20 15:15:00,18.75,18.76,18.72,18.73,74400.0,18.4062,18.4161,18.3768,18.3866,74400.0
2010-09-20 15:20:00,18.73,18.75,18.71,18.74,104900.0,18.3866,18.4062,18.367,18.3964,104900.0
2010-09-20 15:25:00,18.74,18.74,18.67,18.67,50800.0,18.3964,18.3964,18.3277,18.3277,50800.0
2010-09-20 15:30:00,18.67,18.68,18.66,18.66,43900.0,18.3277,18.3375,18.3179,18.3179,43900.0
2010-09-20 15:35:00,18.67,18.74,18.66,18.74,107700.0,18.3277,18.3964,18.3179,18.3964,107700.0
2010-09-20 15:40:00,18.74,18.75,18.71,18.75,46700.0,18.3964,18.4062,18.367,18.4062,46700.0
2010-09-20 15:45:00,18.75,18.75,18.73,18.74,56700.0,18.4062,18.4062,18.3866,18.3964,56700.0
2010-09-20 15:50:00,18.74,18.76,18.69,18.71,176500.0,18.3964,18.4161,18.3473,18.367,176500.0
2010-09-20 15:55:00,18.71,18.72,18.7,18.7,95800.0,18.367,18.3768,18.3572,18.3572,95800.0
2010-09-21 09:30:00,18.64,18.77,18.62,18.77,73700.0,18.2983,18.4259,18.2786,18.4259,73700.0
2010-09-21 09:35:00,18.77,18.83,18.73,18.83,32600.0,18.4259,18.4848,18.3866,18.4848,32600.0
2010-09-21 09:40:00,18.83,18.92,18.81,18.91,32400.0,18.4848,18.5731,18.4651,18.5633,32400.0
2010-09-21 09:45:00,18.91,18.99,18.91,18.94,56300.0,18.5633,18.6418,18.5633,18.5928,56300.0
2010-09-21 09:50:00,18.93,18.95,18.87,18.88,59100.0,18.5829,18.6026,18.524,18.5339,59100.0
2010-09-21 09:55:00,18.88,18.95,18.87,18.92,25600.0,18.5339,18.6026,18.524,18.5731,25600.0
2010-09-21 10:00:00,18.92,18.94,18.91,18.93,17000.0,18.5731,18.5928,18.5633,18.5829,17000.0
2010-09-21 10:05:00,18.93,18.94,18.88,18.93,49100.0,18.5829,18.5928,18.5339,18.5829,49100.0
2010-09-21 10:10:00,18.93,18.95,18.92,18.93,18200.0,18.5829,18.6026,18.5731,18.5829,18200.0
2010-09-21 10:15:00,18.93,18.96,18.92,18.92,63700.0,18.5829,18.6124,18.5731,18.5731,63700.0
2010-09-21 10:20:00,18.93,18.95,18.91,18.92,55600.0,18.5829,18.6026,18.5633,18.5731,55600.0
2010-09-21 10:25:00,18.92,18.93,18.91,18.92,12900.0,18.5731,18.5829,18.5633,18.5731,12900.0
2010-09-21 10:30:00,18.92,18.93,18.91,18.92,32000.0,18.5731,18.5829,18.5633,18.5731,32000.0
2010-09-21 10:35:00,18.92,18.95,18.92,18.93,120900.0,18.5731,18.6026,18.5731,18.5829,120900.0
2010-09-21 10:40:00,18.93,18.94,18.91,18.91,18700.0,18.5829,18.5928,18.5633,18.5633,18700.0
2010-09-21 10:45:00,18.91,18.92,18.91,18.91,10200.0,18.5633,18.5731,18.5633,18.5633,10200.0
2010-09-21 10:50:00,18.91,18.92,18.9,18.9,29100.0,18.5633,18.5731,18.5535,18.5535,29100.0
2010-09-21 10:55:00,18.9,18.9,18.85,18.86,57700.0,18.5535,18.5535,18.5044,18.5142,57700.0
2010-09-21 11:00:00,18.87,18.87,18.82,18.83,25400.0,18.524,18.524,18.475,18.4848,25400.0
2010-09-21 11:05:00,18.84,18.88,18.83,18.87,25100.0,18.4946,18.5339,18.4848,18.524,25100.0
2010-09-21 11:10:00,18.87,18.91,18.86,18.86,32800.0,18.524,18.5633,18.5142,18.5142,32800.0
2010-09-21 11:15:00,18.86,18.86,18.79,18.79,28600.0,18.5142,18.5142,18.4455,18.4455,28600.0
2010-09-21 11:20:00,18.78,18.81,18.77,18.8,28500.0,18.4357,18.4651,18.4259,18.4553,28500.0
2010-09-21 11:25:00,18.8,18.8,18.78,18.78,11600.0,18.4553,18.4553,18.4357,18.4357,11600.0
2010-09-21 11:30:00,18.78,18.82,18.75,18.8,41500.0,18.4357,18.475,18.4062,18.4553,41500.0
2010-09-21 11:35:00,18.79,18.79,18.74,18.74,22700.0,18.4455,18.4455,18.3964,18.3964,22700.0
2010-09-21 11:40:00,18.75,18.75,18.71,18.71,7500.0,18.4062,18.4062,18.367,18.367,7500.0
2010-09-21 11:45:00,18.71,18.71,18.67,18.69,23100.0,18.367,18.367,18.3277,18.3473,23100.0
2010-09-21 11:50:00,18.7,18.74,18.69,18.74,28100.0,18.3572,18.3964,18.3473,18.3964,28100.0
2010-09-21 11:55:00,18.74,18.78,18.74,18.77,4400.0,18.3964,18.4357,18.3964,18.4259,4400.0
2010-09-21 12:00:00,18.77,18.78,18.73,18.76,19200.0,18.4259,18.4357,18.3866,18.4161,19200.0
2010-09-21 12:05:00,18.77,18.77,18.74,18.76,14700.0,18.4259,18.4259,18.3964,18.4161,14700.0
2010-09-21 12:10:00,18.75,18.77,18.75,18.76,5800.0,18.4062,18.4259,18.4062,18.4161,5800.0
2010-09-21 12:15:00,18.77,18.77,18.75,18.76,12600.0,18.4259,18.4259,18.4062,18.4161,12600.0
2010-09-21 12:20:00,18.75,18.76,18.73,18.73,13000.0,18.4062,18.4161,18.3866,18.3866,13000.0
2010-09-21 12:25:00,18.73,18.74,18.73,18.74,12100.0,18.3866,18.3964,18.3866,18.3964,12100.0
2010-09-21 12:30:00,18.74,18.77,18.73,18.76,20700.0,18.3964,18.4259,18.3866,18.4161,20700.0
2010-09-21 12:35:00,18.77,18.78,18.76,18.76,9700.0,18.4259,18.4357,18.4161,18.4161,9700.0
2010-09-21 12:40:00,18.77,18.77,18.76,18.77,5800.0,18.4259,18.4259,18.4161,18.4259,5800.0
2010-09-21 12:45:00,18.76,18.77,18.76,18.77,9200.0,18.4161,18.4259,18.4161,18.4259,9200.0
2010-09-21 12:50:00,18.77,18.77,18.76,18.76,7800.0,18.4259,18.4259,18.4161,18.4161,7800.0
2010-09-21 12:55:00,18.76,18.77,18.76,18.77,7900.0,18.4161,18.4259,18.4161,18.4259,7900.0
2010-09-21 13:00:00,18.76,18.77,18.76,18.77,6200.0,18.4161,18.4259,18.4161,18.4259,6200.0
2010-09-21 13:05:00,18.77,18.79,18.73,18.73,21000.0,18.4259,18.4455,18.3866,18.3866,21000.0
2010-09-21 13:10:00,18.74,18.74,18.73,18.74,9100.0,18.3964,18.3964,18.3866,18.3964,9100.0
2010-09-21 13:15:00,18.74,18.74,18.73,18.73,4800.0,18.3964,18.3964,18.3866,18.3866,4800.0
2010-09-21 13:20:00,18.74,18.75,18.71,18.71,17500.0,18.3964,18.4062,18.367,18.367,17500.0
2010-09-21 13:25:00,18.72,18.75,18.72,18.75,11700.0,18.3768,18.4062,18.3768,18.4062,11700.0
2010-09-21 13:30:00,18.75,18.75,18.73,18.73,11000.0,18.4062,18.4062,18.3866,18.3866,11000.0
2010-09-21 13:35:00,18.73,18.74,18.73,18.74,6200.0,18.3866,18.3964,18.3866,18.3964,6200.0
2010-09-21 13:40:00,18.74,18.74,18.73,18.74,5200.0,18.3964,18.3964,18.3866,18.3964,5200.0
2010-09-21 13:45:00,18.74,18.74,18.72,18.72,15200.0,18.3964,18.3964,18.3768,18.3768,15200.0
2010-09-21 13:50:00,18.72,18.73,18.72,18.72,6500.0,18.3768,18.3866,18.3768,18.3768,6500.0
2010-09-21 13:55:00,18.72,18.73,18.72,18.72,8000.0,18.3768,18.3866,18.3768,18.3768,8000.0
2010-09-21 14:00:00,18.73,18.73,18.72,18.72,8100.0,18.3866,18.3866,18.3768,18.3768,8100.0
2010-09-21 14:05:00,18.73,18.76,18.72,18.75,126500.0,18.3866,18.4161,18.3768,18.4062,126500.0
2010-09-21 14:10:00,18.75,18.84,18.75,18.78,43000.0,18.4062,18.4946,18.4062,18.4357,43000.0
2010-09-21 14:15:00,18.77,18.9,18.73,18.89,81500.0,18.4259,18.5535,18.3866,18.5437,81500.0
2010-09-21 14:20:00,18.88,18.92,18.86,18.91,64600.0,18.5339,18.5731,18.5142,18.5633,64600.0
2010-09-21 14:25:00,18.9,18.91,18.86,18.91,32200.0,18.5535,18.5633,18.5142,18.5633,32200.0
2010-09-21 14:30:00,18.9,18.93,18.87,18.93,32400.0,18.5535,18.5829,18.524,18.5829,32400.0
2010-09-21 14:35:00,18.93,18.96,18.91,18.95,44600.0,18.5829,18.6124,18.5633,18.6026,44600.0
2010-09-21 14:40:00,18.95,18.95,18.92,18.92,27100.0,18.6026,18.6026,18.5731,18.5731,27100.0
2010-09-21 14:45:00,18.91,18.91,18.87,18.9,32500.0,18.5633,18.5633,18.524,18.5535,32500.0
2010-09-21 14:50:00,18.9,18.91,18.86,18.89,35700.0,18.5535,18.5633,18.5142,18.5437,35700.0
2010-09-21 14:55:00,18.9,18.9,18.87,18.9,20300.0,18.5535,18.5535,18.524,18.5535,20300.0
2010-09-21 15:00:00,18.9,18.91,18.86,18.89,31000.0,18.5535,18.5633,18.5142,18.5437,31000.0
2010-09-21 15:05:00,18.89,18.9,18.86,18.9,17200.0,18.5437,18.5535,18.5142,18.5535,17200.0
2010-09-21 15:10:00,18.89,18.9,18.84,18.85,27700.0,18.5437,18.5535,18.4946,18.5044,27700.0
2010-09-21 15:15:00,18.85,18.87,18.84,18.87,26900.0,18.5044,18.524,18.4946,18.524,26900.0
2010-09-21 15:20:00,18.87,18.88,18.85,18.85,31400.0,18.524,18.5339,18.5044,18.5044,31400.0
2010-09-21 15:25:00,18.85,18.86,18.81,18.84,40900.0,18.5044,18.5142,18.4651,18.4946,40900.0
2010-09-21 15:30:00,18.84,18.85,18.75,18.78,62300.0,18.4946,18.5044,18.4062,18.4357,62300.0
2010-09-21 15:35:00,18.78,18.78,18.71,18.75,107800.0,18.4357,18.4357,18.367,18.4062,107800.0
2010-09-21 15:40:00,18.75,18.79,18.73,18.79,40900.0,18.4062,18.4455,18.3866,18.4455,40900.0
2010-09-21 15:45:00,18.78,18.78,18.71,18.75,72600.0,18.4357,18.4357,18.367,18.4062,72600.0
2010-09-21 15:50:00,18.75,18.83,18.75,18.81,93700.0,18.4062,18.4848,18.4062,18.4651,93700.0
2010-09-21 15:55:00,18.8,18.81,18.78,18.78,90600.0,18.4553,18.4651,18.4357,18.4357,90600.0
2010-09-22 09:30:00,18.77,18.96,18.74,18.94,24000.0,18.4259,18.6124,18.3964,18.5928,24000.0
2010-09-22 09:35:00,18.95,18.95,18.8,18.8,25300.0,18.6026,18.6026,18.4553,18.4553,25300.0
2010-09-22 09:40:00,18.8,18.89,18.8,18.87,21000.0,18.4553,18.5437,18.4553,18.524,21000.0
2010-09-22 09:45:00,18.88,18.94,18.87,18.9,21400.0,18.5339,18.5928,18.524,18.5535,21400.0
2010-09-22 09:50:00,18.9,18.94,18.81,18.83,30000.0,18.5535,18.5928,18.4651,18.4848,30000.0
2010-09-22 09:55:00,18.82,18.82,18.78,18.82,15600.0,18.475,18.475,18.4357,18.475,15600.0
2010-09-22 10:00:00,18.82,18.82,18.7,18.73,20300.0,18.475,18.475,18.3572,18.3866,20300.0
2010-09-22 10:05:00,18.72,18.77,18.7,18.77,18600.0,18.3768,18.4259,18.3572,18.4259,18600.0
2010-09-22 10:10:00,18.78,18.78,18.75,18.78,19200.0,18.4357,18.4357,18.4062,18.4357,19200.0
2010-09-22 10:15:00,18.78,18.81,18.77,18.79,10800.0,18.4357,18.4651,18.4259,18.4455,10800.0
2010-09-22 10:20:00,18.78,18.78,18.72,18.72,11000.0,18.4357,18.4357,18.3768,18.3768,11000.0
2010-09-22 10:25:00,18.73,18.73,18.66,18.66,18600.0,18.3866,18.3866,18.3179,18.3179,18600.0
2010-09-22 10:30:00,18.65,18.68,18.62,18.66,19500.0,18.3081,18.3375,18.2786,18.3179,19500.0
2010-09-22 10:35:00,18.67,18.7,18.62,18.63,14700.0,18.3277,18.3572,18.2786,18.2884,14700.0
2010-09-22 10:40:00,18.63,18.63,18.59,18.59,15100.0,18.2884,18.2884,18.2492,18.2492,15100.0
2010-09-22 10:45:00,18.58,18.65,18.58,18.64,11000.0,18.2394,18.3081,18.2394,18.2983,11000.0
2010-09-22 10:50:00,18.64,18.64,18.58,18.6,17600.0,18.2983,18.2983,18.2394,18.259,17600.0
2010-09-22 10:55:00,18.6,18.64,18.58,18.64,14000.0,18.259,18.2983,18.2394,18.2983,14000.0
2010-09-22 11:00:00,18.65,18.68,18.65,18.66,11400.0,18.3081,18.3375,18.3081,18.3179,11400.0
2010-09-22 11:05:00,18.65,18.65,18.57,18.57,11100.0,18.3081,18.3081,18.2295,18.2295,11100.0
2010-09-22 11:10:00,18.58,18.59,18.53,18.56,11900.0,18.2394,18.2492,18.1903,18.2197,11900.0
2010-09-22 11:15:00,18.57,18.6,18.56,18.6,4000.0,18.2295,18.259,18.2197,18.259,4000.0
2010-09-22 11:20:00,18.6,18.6,18.52,18.53,11500.0,18.259,18.259,18.1805,18.1903,11500.0
2010-09-22 11:25:00,18.52,18.54,18.5,18.54,8800.0,18.1805,18.2001,18.1608,18.2001,8800.0
2010-09-22 11:30:00,18.54,18.55,18.53,18.54,5900.0,18.2001,18.2099,18.1903,18.2001,5900.0
2010-09-22 11:35:00,18.54,18.57,18.53,18.54,7800.0,18.2001,18.2295,18.1903,18.2001,7800.0
2010-09-22 11:40:00,18.54,18.55,18.53,18.53,11600.0,18.2001,18.2099,18.1903,18.1903,11600.0
2010-09-22 11:45:00,18.54,18.54,18.51,18.51,8600.0,18.2001,18.2001,18.1706,18.1706,8600.0
2010-09-22 11:50:00,18.52,18.53,18.5,18.53,12500.0,18.1805,18.1903,18.1608,18.1903,12500.0
2010-09-22 11:55:00,18.53,18.55,18.52,18.53,8500.0,18.1903,18.2099,18.1805,18.1903,8500.0
2010-09-22 12:00:00,18.54,18.54,18.5,18.51,9500.0,18.2001,18.2001,18.1608,18.1706,9500.0
2010-09-22 12:05:00,18.51,18.51,18.51,18.51,4300.0,18.1706,18.1706,18.1706,18.1706,4300.0
2010-09-22 12:10:00,18.51,18.52,18.48,18.51,19800.0,18.1706,18.1805,18.1412,18.1706,19800.0
2010-09-22 12:15:00,18.52,18.53,18.51,18.53,7100.0,18.1805,18.1903,18.1706,18.1903,7100.0
2010-09-22 12:20:00,18.53,18.53,18.46,18.47,8800.0,18.1903,18.1903,18.1216,18.1314,8800.0
2010-09-22 12:25:00,18.47,18.48,18.47,18.48,2800.0,18.1314,18.1412,18.1314,18.1412,2800.0
2010-09-22 12:30:00,18.48,18.48,18.48,18.48,2400.0,18.1412,18.1412,18.1412,18.1412,2400.0
2010-09-22 12:35:00,18.49,18.49,18.46,18.46,10800.0,18.151,18.151,18.1216,18.1216,10800.0
2010-09-22 12:40:00,18.46,18.46,18.43,18.44,7400.0,18.1216,18.1216,18.0921,18.1019,7400.0
2010-09-22 12:45:00,18.44,18.45,18.44,18.45,2200.0,18.1019,18.1117,18.1019,18.1117,2200.0
2010-09-22 12:50:00,18.44,18.45,18.41,18.43,5900.0,18.1019,18.1117,18.0725,18.0921,5900.0
2010-09-22 12:55:00,18.43,18.45,18.43,18.45,4800.0,18.0921,18.1117,18.0921,18.1117,4800.0
2010-09-22 13:00:00,18.45,18.48,18.44,18.48,6200.0,18.1117,18.1412,18.1019,18.1412,6200.0
2010-09-22 13:05:00,18.48,18.48,18.41,18.42,11200.0,18.1412,18.1412,18.0725,18.0823,11200.0
2010-09-22 13:10:00,18.42,18.44,18.42,18.43,4900.0,18.0823,18.1019,18.0823,18.0921,4900.0
2010-09-22 13:15:00,18.42,18.43,18.4,18.43,6900.0,18.0823,18.0921,18.0627,18.0921,6900.0
2010-09-22 13:20:00,18.44,18.47,18.44,18.46,7300.0,18.1019,18.1314,18.1019,18.1216,7300.0
2010-09-22 13:25:00,18.45,18.5,18.45,18.5,6400.0,18.1117,18.1608,18.1117,18.1608,6400.0
2010-09-22 13:30:00,18.5,18.51,18.49,18.5,15400.0,18.1608,18.1706,18.151,18.1608,15400.0
2010-09-22 13:35:00,18.5,18.5,18.49,18.5,5500.0,18.1608,18.1608,18.151,18.1608,5500.0
2010-09-22 13:40:00,18.51,18.51,18.5,18.5,6000.0,18.1706,18.1706,18.1608,18.1608,6000.0
2010-09-22 13:45:00,18.5,18.51,18.46,18.5,20400.0,18.1608,18.1706,18.1216,18.1608,20400.0
2010-09-22 13:50:00,18.5,18.52,18.49,18.52,9100.0,18.1608,18.1805,18.151,18.1805,9100.0
2010-09-22 13:55:00,18.52,18.52,18.51,18.52,2000.0,18.1805,18.1805,18.1706,18.1805,2000.0
2010-09-22 14:00:00,18.51,18.52,18.47,18.47,10000.0,18.1706,18.1805,18.1314,18.1314,10000.0
2010-09-22 14:05:00,18.47,18.49,18.47,18.49,5600.0,18.1314,18.151,18.1314,18.151,5600.0
2010-09-22 14:10:00,18.5,18.51,18.46,18.5,17300.0,18.1608,18.1706,18.1216,18.1608,17300.0
2010-09-22 14:15:00,18.5,18.51,18.48,18.48,8500.0,18.1608,18.1706,18.1412,18.1412,8500.0
2010-09-22 14:20:00,18.48,18.51,18.47,18.51,20600.0,18.1412,18.1706,18.1314,18.1706,20600.0
2010-09-22 14:25:00,18.51,18.51,18.48,18.49,13700.0,18.1706,18.1706,18.1412,18.151,13700.0
2010-09-22 14:30:00,18.49,18.51,18.48,18.49,10400.0,18.151,18.1706,18.1412,18.151,10400.0
2010-09-22 14:35:00,18.5,18.53,18.48,18.51,14900.0,18.1608,18.1903,18.1412,18.1706,14900.0
2010-09-22 14:40:00,18.51,18.54,18.5,18.5,13700.0,18.1706,18.2001,18.1608,18.1608,13700.0
2010-09-22 14:45:00,18.49,18.51,18.49,18.51,12100.0,18.151,18.1706,18.151,18.1706,12100.0
2010-09-22 14:50:00,18.5,18.52,18.5,18.51,4300.0,18.1608,18.1805,18.1608,18.1706,4300.0
2010-09-22 14:55:00,18.52,18.53,18.48,18.53,27500.0,18.1805,18.1903,18.1412,18.1903,27500.0
2010-09-22 15:00:00,18.53,18.55,18.53,18.54,6600.0,18.1903,18.2099,18.1903,18.2001,6600.0
2010-09-22 15:05:00,18.54,18.55,18.49,18.49,20900.0,18.2001,18.2099,18.151,18.151,20900.0
2010-09-22 15:10:00,18.5,18.51,18.48,18.51,16900.0,18.1608,18.1706,18.1412,18.1706,16900.0
2010-09-22 15:15:00,18.51,18.51,18.46,18.46,21000.0,18.1706,18.1706,18.1216,18.1216,21000.0
2010-09-22 15:20:00,18.47,18.5,18.45,18.48,20900.0,18.1314,18.1608,18.1117,18.1412,20900.0
2010-09-22 15:25:00,18.47,18.49,18.46,18.48,12200.0,18.1314,18.151,18.1216,18.1412,12200.0
2010-09-22 15:30:00,18.48,18.52,18.48,18.52,15700.0,18.1412,18.1805,18.1412,18.1805,15700.0
2010-09-22 15:35:00,18.52,18.54,18.5,18.51,19000.0,18.1805,18.2001,18.1608,18.1706,19000.0
2010-09-22 15:40:00,18.52,18.54,18.51,18.53,15500.0,18.1805,18.2001,18.1706,18.1903,15500.0
2010-09-22 15:45:00,18.53,18.53,18.48,18.48,29600.0,18.1903,18.1903,18.1412,18.1412,29600.0
2010-09-22 15:50:00,18.48,18.51,18.47,18.51,42000.0,18.1412,18.1706,18.1314,18.1706,42000.0
2010-09-22 15:55:00,18.52,18.52,18.48,18.51,56500.0,18.1805,18.1805,18.1412,18.1706,56500.0
2010-09-23 09:30:00,18.21,18.32,18.18,18.2,24300.0,17.8761,17.9841,17.8467,17.8663,24300.0
2010-09-23 09:35:00,18.2,18.25,18.15,18.25,13600.0,17.8663,17.9154,17.8172,17.9154,13600.0
2010-09-23 09:40:00,18.26,18.31,18.25,18.27,23500.0,17.9252,17.9743,17.9154,17.935,23500.0
2010-09-23 09:45:00,18.27,18.28,18.25,18.27,6100.0,17.935,17.9449,17.9154,17.935,6100.0
2010-09-23 09:50:00,18.27,18.34,18.25,18.28,87400.0,17.935,18.0038,17.9154,17.9449,87400.0
2010-09-23 09:55:00,18.28,18.34,18.27,18.34,27200.0,17.9449,18.0038,17.935,18.0038,27200.0
2010-09-23 10:00:00,18.33,18.4,18.33,18.4,35500.0,17.9939,18.0627,17.9939,18.0627,35500.0
2010-09-23 10:05:00,18.39,18.47,18.39,18.46,13900.0,18.0528,18.1314,18.0528,18.1216,13900.0
2010-09-23 10:10:00,18.46,18.47,18.41,18.41,10800.0,18.1216,18.1314,18.0725,18.0725,10800.0
2010-09-23 10:15:00,18.41,18.42,18.4,18.42,6200.0,18.0725,18.0823,18.0627,18.0823,6200.0
2010-09-23 10:20:00,18.43,18.49,18.42,18.47,9500.0,18.0921,18.151,18.0823,18.1314,9500.0
2010-09-23 10:25:00,18.47,18.51,18.47,18.5,8100.0,18.1314,18.1706,18.1314,18.1608,8100.0
2010-09-23 10:30:00,18.52,18.59,18.51,18.57,15200.0,18.1805,18.2492,18.1706,18.2295,15200.0
2010-09-23 10:35:00,18.57,18.61,18.57,18.59,16300.0,18.2295,18.2688,18.2295,18.2492,16300.0
2010-09-23 10:40:00,18.59,18.61,18.58,18.58,11100.0,18.2492,18.2688,18.2394,18.2394,11100.0
2010-09-23 10:45:00,18.58,18.64,18.58,18.6,17600.0,18.2394,18.2983,18.2394,18.259,17600.0
2010-09-23 10:50:00,18.6,18.6,18.55,18.56,11200.0,18.259,18.259,18.2099,18.2197,11200.0
2010-09-23 10:55:00,18.56,18.56,18.53,18.54,10000.0,18.2197,18.2197,18.1903,18.2001,10000.0
2010-09-23 11:00:00,18.53,18.54,18.51,18.54,9400.0,18.1903,18.2001,18.1706,18.2001,9400.0
2010-09-23 11:05:00,18.54,18.56,18.54,18.54,6100.0,18.2001,18.2197,18.2001,18.2001,6100.0
2010-09-23 11:10:00,18.54,18.54,18.52,18.53,8200.0,18.2001,18.2001,18.1805,18.1903,8200.0
2010-09-23 11:15:00,18.53,18.58,18.53,18.58,10100.0,18.1903,18.2394,18.1903,18.2394,10100.0
2010-09-23 11:20:00,18.58,18.61,18.57,18.58,19000.0,18.2394,18.2688,18.2295,18.2394,19000.0
2010-09-23 11:25:00,18.58,18.62,18.56,18.62,9900.0,18.2394,18.2786,18.2197,18.2786,9900.0
2010-09-23 11:30:00,18.61,18.66,18.61,18.66,10600.0,18.2688,18.3179,18.2688,18.3179,10600.0
2010-09-23 11:35:00,18.66,18.69,18.64,18.64,11300.0,18.3179,18.3473,18.2983,18.2983,11300.0
2010-09-23 11:40:00,18.63,18.63,18.58,18.61,7600.0,18.2884,18.2884,18.2394,18.2688,7600.0
2010-09-23 11:45:00,18.61,18.62,18.59,18.6,9600.0,18.2688,18.2786,18.2492,18.259,9600.0
2010-09-23 11:50:00,18.59,18.6,18.57,18.57,4800.0,18.2492,18.259,18.2295,18.2295,4800.0
2010-09-23 11:55:00,18.57,18.62,18.57,18.58,9600.0,18.2295,18.2786,18.2295,18.2394,9600.0
2010-09-23 12:00:00,18.57,18.59,18.57,18.58,5900.0,18.2295,18.2492,18.2295,18.2394,5900.0
2010-09-23 12:05:00,18.58,18.61,18.58,18.61,8900.0,18.2394,18.2688,18.2394,18.2688,8900.0
2010-09-23 12:10:00,18.61,18.64,18.61,18.63,8100.0,18.2688,18.2983,18.2688,18.2884,8100.0
2010-09-23 12:15:00,18.63,18.64,18.61,18.61,5400.0,18.2884,18.2983,18.2688,18.2688,5400.0
2010-09-23 12:20:00,18.61,18.61,18.58,18.59,9800.0,18.2688,18.2688,18.2394,18.2492,9800.0
2010-09-23 12:25:00,18.59,18.59,18.56,18.56,6200.0,18.2492,18.2492,18.2197,18.2197,6200.0
2010-09-23 12:30:00,18.56,18.57,18.54,18.54,8900.0,18.2197,18.2295,18.2001,18.2001,8900.0
2010-09-23 12:35:00,18.54,18.55,18.51,18.51,3900.0,18.2001,18.2099,18.1706,18.1706,3900.0
2010-09-23 12:40:00,18.51,18.53,18.51,18.52,5100.0,18.1706,18.1903,18.1706,18.1805,5100.0
2010-09-23 12:45:00,18.52,18.53,18.51,18.53,8800.0,18.1805,18.1903,18.1706,18.1903,8800.0
2010-09-23 12:50:00,18.53,18.55,18.52,18.54,2700.0,18.1903,18.2099,18.1805,18.2001,2700.0
2010-09-23 12:55:00,18.54,18.55,18.54,18.55,2700.0,18.2001,18.2099,18.2001,18.2099,2700.0
2010-09-23 13:00:00,18.54,18.56,18.54,18.54,6300.0,18.2001,18.2197,18.2001,18.2001,6300.0
2010-09-23 13:05:00,18.55,18.55,18.53,18.53,5200.0,18.2099,18.2099,18.1903,18.1903,5200.0
2010-09-23 13:10:00,18.53,18.53,18.5,18.5,6300.0,18.1903,18.1903,18.1608,18.1608,6300.0
2010-09-23 13:15:00,18.5,18.51,18.5,18.51,5700.0,18.1608,18.1706,18.1608,18.1706,5700.0
2010-09-23 13:20:00,18.51,18.53,18.5,18.53,5400.0,18.1706,18.1903,18.1608,18.1903,5400.0
2010-09-23 13:25:00,18.53,18.53,18.52,18.52,4100.0,18.1903,18.1903,18.1805,18.1805,4100.0
2010-09-23 13:30:00,18.53,18.54,18.52,18.53,4400.0,18.1903,18.2001,18.1805,18.1903,4400.0
2010-09-23 13:35:00,18.52,18.53,18.52,18.53,2700.0,18.1805,18.1903,18.1805,18.1903,2700.0
2010-09-23 13:40:00,18.52,18.52,18.51,18.51,8700.0,18.1805,18.1805,18.1706,18.1706,8700.0
2010-09-23 13:45:00,18.52,18.52,18.48,18.49,9000.0,18.1805,18.1805,18.1412,18.151,9000.0
2010-09-23 13:50:00,18.5,18.51,18.49,18.5,6200.0,18.1608,18.1706,18.151,18.1608,6200.0
2010-09-23 13:55:00,18.5,18.52,18.5,18.51,5200.0,18.1608,18.1805,18.1608,18.1706,5200.0
2010-09-23 14:00:00,18.51,18.53,18.51,18.52,4400.0,18.1706,18.1903,18.1706,18.1805,4400.0
2010-09-23 14:05:00,18.52,18.52,18.49,18.51,15400.0,18.1805,18.1805,18.151,18.1706,15400.0
2010-09-23 14:10:00,18.51,18.52,18.5,18.5,5600.0,18.1706,18.1805,18.1608,18.1608,5600.0
2010-09-23 14:15:00,18.5,18.51,18.49,18.49,4500.0,18.1608,18.1706,18.151,18.151,4500.0
2010-09-23 14:20:00,18.5,18.51,18.49,18.49,9000.0,18.1608,18.1706,18.151,18.151,9000.0
2010-09-23 14:25:00,18.49,18.5,18.46,18.46,4700.0,18.151,18.1608,18.1216,18.1216,4700.0
2010-09-23 14:30:00,18.46,18.48,18.46,18.47,13400.0,18.1216,18.1412,18.1216,18.1314,13400.0
2010-09-23 14:35:00,18.47,18.48,18.45,18.45,12100.0,18.1314,18.1412,18.1117,18.1117,12100.0
2010-09-23 14:40:00,18.46,18.46,18.43,18.44,6600.0,18.1216,18.1216,18.0921,18.1019,6600.0
2010-09-23 14:45:00,18.43,18.44,18.43,18.44,6400.0,18.0921,18.1019,18.0921,18.1019,6400.0
2010-09-23 14:50:00,18.43,18.44,18.41,18.43,35100.0,18.0921,18.1019,18.0725,18.0921,35100.0
2010-09-23 14:55:00,18.43,18.44,18.41,18.42,25400.0,18.0921,18.1019,18.0725,18.0823,25400.0
2010-09-23 15:00:00,18.42,18.44,18.42,18.43,11200.0,18.0823,18.1019,18.0823,18.0921,11200.0
2010-09-23 15:05:00,18.43,18.43,18.39,18.39,26300.0,18.0921,18.0921,18.0528,18.0528,26300.0
2010-09-23 15:10:00,18.39,18.42,18.39,18.42,29700.0,18.0528,18.0823,18.0528,18.0823,29700.0
2010-09-23 15:15:00,18.41,18.43,18.39,18.42,28400.0,18.0725,18.0921,18.0528,18.0823,28400.0
2010-09-23 15:20:00,18.42,18.42,18.39,18.4,19300.0,18.0823,18.0823,18.0528,18.0627,19300.0
2010-09-23 15:25:00,18.4,18.4,18.35,18.35,22800.0,18.0627,18.0627,18.0136,18.0136,22800.0
2010-09-23 15:30:00,18.35,18.36,18.3,18.3,34000.0,18.0136,18.0234,17.9645,17.9645,34000.0
2010-09-23 15:35:00,18.31,18.33,18.3,18.3,24500.0,17.9743,17.9939,17.9645,17.9645,24500.0
2010-09-23 15:40:00,18.31,18.31,18.27,18.28,35600.0,17.9743,17.9743,17.935,17.9449,35600.0
2010-09-23 15:45:00,18.29,18.3,18.27,18.27,33100.0,17.9547,17.9645,17.935,17.935,33100.0
2010-09-23 15:50:00,18.27,18.28,18.25,18.25,92500.0,17.935,17.9449,17.9154,17.9154,92500.0
2010-09-23 15:55:00,18.25,18.29,18.25,18.29,63600.0,17.9154,17.9547,17.9154,17.9547,63600.0
2010-09-24 09:30:00,18.46,18.65,18.46,18.65,21900.0,18.1216,18.3081,18.1216,18.3081,21900.0
2010-09-24 09:35:00,18.64,18.67,18.61,18.66,16900.0,18.2983,18.3277,18.2688,18.3179,16900.0
2010-09-24 09:40:00,18.66,18.81,18.66,18.75,44600.0,18.3179,18.4651,18.3179,18.4062,44600.0
2010-09-24 09:45:00,18.75,18.76,18.66,18.67,24700.0,18.4062,18.4161,18.3179,18.3277,24700.0
2010-09-24 09:50:00,18.66,18.75,18.65,18.74,48300.0,18.3179,18.4062,18.3081,18.3964,48300.0
2010-09-24 09:55:00,18.74,18.79,18.73,18.78,26000.0,18.3964,18.4455,18.3866,18.4357,26000.0
2010-09-24 10:00:00,18.73,18.8,18.71,18.79,39100.0,18.3866,18.4553,18.367,18.4455,39100.0
2010-09-24 10:05:00,18.79,18.83,18.79,18.79,45700.0,18.4455,18.4848,18.4455,18.4455,45700.0
2010-09-24 10:10:00,18.8,18.81,18.75,18.75,24700.0,18.4553,18.4651,18.4062,18.4062,24700.0
2010-09-24 10:15:00,18.75,18.76,18.72,18.73,19100.0,18.4062,18.4161,18.3768,18.3866,19100.0
2010-09-24 10:20:00,18.74,18.76,18.74,18.75,17800.0,18.3964,18.4161,18.3964,18.4062,17800.0
2010-09-24 10:25:00,18.75,18.77,18.74,18.76,40100.0,18.4062,18.4259,18.3964,18.4161,40100.0
2010-09-24 10:30:00,18.76,18.76,18.75,18.76,4900.0,18.4161,18.4161,18.4062,18.4161,4900.0
2010-09-24 10:35:00,18.76,18.79,18.74,18.76,65800.0,18.4161,18.4455,18.3964,18.4161,65800.0
2010-09-24 10:40:00,18.77,18.84,18.77,18.83,26000.0,18.4259,18.4946,18.4259,18.4848,26000.0
2010-09-24 10:45:00,18.83,18.89,18.83,18.86,16000.0,18.4848,18.5437,18.4848,18.5142,16000.0
2010-09-24 10:50:00,18.87,18.89,18.86,18.87,11000.0,18.524,18.5437,18.5142,18.524,11000.0
2010-09-24 10:55:00,18.87,18.87,18.85,18.85,5300.0,18.524,18.524,18.5044,18.5044,5300.0
2010-09-24 11:00:00,18.85,18.85,18.79,18.8,29000.0,18.5044,18.5044,18.4455,18.4553,29000.0
2010-09-24 11:05:00,18.79,18.81,18.78,18.79,25000.0,18.4455,18.4651,18.4357,18.4455,25000.0
2010-09-24 11:10:00,18.8,18.8,18.75,18.77,18200.0,18.4553,18.4553,18.4062,18.4259,18200.0
2010-09-24 11:15:00,18.78,18.79,18.77,18.79,4900.0,18.4357,18.4455,18.4259,18.4455,4900.0
2010-09-24 11:20:00,18.79,18.8,18.76,18.76,8600.0,18.4455,18.4553,18.4161,18.4161,8600.0
2010-09-24 11:25:00,18.77,18.77,18.76,18.76,7800.0,18.4259,18.4259,18.4161,18.4161,7800.0
2010-09-24 11:30:00,18.76,18.79,18.76,18.78,15400.0,18.4161,18.4455,18.4161,18.4357,15400.0
2010-09-24 11:35:00,18.79,18.79,18.76,18.76,16800.0,18.4455,18.4455,18.4161,18.4161,16800.0
2010-09-24 11:40:00,18.77,18.77,18.74,18.75,9700.0,18.4259,18.4259,18.3964,18.4062,9700.0
2010-09-24 11:45:00,18.75,18.76,18.75,18.75,6000.0,18.4062,18.4161,18.4062,18.4062,6000.0
2010-09-24 11:50:00,18.75,18.78,18.75,18.78,12300.0,18.4062,18.4357,18.4062,18.4357,12300.0
2010-09-24 11:55:00,18.78,18.81,18.78,18.81,6100.0,18.4357,18.4651,18.4357,18.4651,6100.0
2010-09-24 12:00:00,18.81,18.83,18.81,18.83,3500.0,18.4651,18.4848,18.4651,18.4848,3500.0
2010-09-24 12:05:00,18.82,18.83,18.82,18.83,8600.0,18.475,18.4848,18.475,18.4848,8600.0
2010-09-24 12:10:00,18.82,18.83,18.82,18.83,800.0,18.475,18.4848,18.475,18.4848,800.0
2010-09-24 12:15:00,18.82,18.83,18.82,18.83,2400.0,18.475,18.4848,18.475,18.4848,2400.0
2010-09-24 12:20:00,18.83,18.83,18.81,18.81,6800.0,18.4848,18.4848,18.4651,18.4651,6800.0
2010-09-24 12:25:00,18.81,18.83,18.8,18.83,8800.0,18.4651,18.4848,18.4553,18.4848,8800.0
2010-09-24 12:30:00,18.83,18.86,18.83,18.84,12300.0,18.4848,18.5142,18.4848,18.4946,12300.0
2010-09-24 12:35:00,18.84,18.84,18.81,18.83,22600.0,18.4946,18.4946,18.4651,18.4848,22600.0
2010-09-24 12:40:00,18.83,18.86,18.83,18.85,10400.0,18.4848,18.5142,18.4848,18.5044,10400.0
2010-09-24 12:45:00,18.85,18.9,18.85,18.89,11900.0,18.5044,18.5535,18.5044,18.5437,11900.0
2010-09-24 12:50:00,18.88,18.89,18.88,18.88,5400.0,18.5339,18.5437,18.5339,18.5339,5400.0
2010-09-24 12:55:00,18.88,18.88,18.87,18.87,5400.0,18.5339,18.5339,18.524,18.524,5400.0
2010-09-24 13:00:00,18.88,18.89,18.87,18.89,13900.0,18.5339,18.5437,18.524,18.5437,13900.0
2010-09-24 13:05:00,18.89,18.89,18.88,18.88,3900.0,18.5437,18.5437,18.5339,18.5339,3900.0
2010-09-24 13:10:00,18.89,18.89,18.88,18.89,4700.0,18.5437,18.5437,18.5339,18.5437,4700.0
2010-09-24 13:15:00,18.89,18.9,18.88,18.89,8100.0,18.5437,18.5535,18.5339,18.5437,8100.0
2010-09-24 13:20:00,18.9,18.9,18.87,18.87,18100.0,18.5535,18.5535,18.524,18.524,18100.0
2010-09-24 13:25:00,18.88,18.88,18.86,18.86,11900.0,18.5339,18.5339,18.5142,18.5142,11900.0
2010-09-24 13:30:00,18.87,18.88,18.85,18.88,30900.0,18.524,18.5339,18.5044,18.5339,30900.0
2010-09-24 13:35:00,18.88,18.91,18.86,18.9,26300.0,18.5339,18.5633,18.5142,18.5535,26300.0
2010-09-24 13:40:00,18.91,18.91,18.88,18.9,19400.0,18.5633,18.5633,18.5339,18.5535,19400.0
2010-09-24 13:45:00,18.9,18.91,18.88,18.9,22300.0,18.5535,18.5633,18.5339,18.5535,22300.0
2010-09-24 13:50:00,18.91,18.91,18.9,18.9,6300.0,18.5633,18.5633,18.5535,18.5535,6300.0
2010-09-24 13:55:00,18.91,18.91,18.9,18.9,9800.0,18.5633,18.5633,18.5535,18.5535,9800.0
2010-09-24 14:00:00,18.9,18.91,18.88,18.89,23100.0,18.5535,18.5633,18.5339,18.5437,23100.0
2010-09-24 14:05:00,18.89,18.9,18.89,18.89,7300.0,18.5437,18.5535,18.5437,18.5437,7300.0
2010-09-24 14:10:00,18.89,18.9,18.85,18.87,12800.0,18.5437,18.5535,18.5044,18.524,12800.0
2010-09-24 14:15:00,18.87,18.87,18.86,18.86,6400.0,18.524,18.524,18.5142,18.5142,6400.0
2010-09-24 14:20:00,18.86,18.87,18.85,18.85,9700.0,18.5142,18.524,18.5044,18.5044,9700.0
2010-09-24 14:25:00,18.86,18.86,18.85,18.85,7900.0,18.5142,18.5142,18.5044,18.5044,7900.0
2010-09-24 14:30:00,18.85,18.86,18.85,18.85,9200.0,18.5044,18.5142,18.5044,18.5044,9200.0
2010-09-24 14:35:00,18.85,18.86,18.85,18.85,16500.0,18.5044,18.5142,18.5044,18.5044,16500.0
2010-09-24 14:40:00,18.86,18.86,18.84,18.84,24100.0,18.5142,18.5142,18.4946,18.4946,24100.0
2010-09-24 14:45:00,18.85,18.86,18.82,18.82,36100.0,18.5044,18.5142,18.475,18.475,36100.0
2010-09-24 14:50:00,18.82,18.83,18.82,18.83,24200.0,18.475,18.4848,18.475,18.4848,24200.0
2010-09-24 14:55:00,18.84,18.85,18.83,18.84,6300.0,18.4946,18.5044,18.4848,18.4946,6300.0
2010-09-24 15:00:00,18.84,18.85,18.81,18.81,20300.0,18.4946,18.5044,18.4651,18.4651,20300.0
2010-09-24 15:05:00,18.81,18.82,18.81,18.81,21600.0,18.4651,18.475,18.4651,18.4651,21600.0
2010-09-24 15:10:00,18.82,18.83,18.81,18.83,16600.0,18.475,18.4848,18.4651,18.4848,16600.0
2010-09-24 15:15:00,18.82,18.84,18.81,18.83,115400.0,18.475,18.4946,18.4651,18.4848,115400.0
2010-09-24 15:20:00,18.83,18.84,18.83,18.84,14200.0,18.4848,18.4946,18.4848,18.4946,14200.0
2010-09-24 15:25:00,18.83,18.84,18.79,18.8,40100.0,18.4848,18.4946,18.4455,18.4553,40100.0
2010-09-24 15:30:00,18.8,18.85,18.8,18.84,27000.0,18.4553,18.5044,18.4553,18.4946,27000.0
2010-09-24 15:35:00,18.84,18.87,18.84,18.86,21900.0,18.4946,18.524,18.4946,18.5142,21900.0
2010-09-24 15:40:00,18.87,18.87,18.83,18.84,46500.0,18.524,18.524,18.4848,18.4946,46500.0
2010-09-24 15:45:00,18.84,18.86,18.83,18.86,41600.0,18.4946,18.5142,18.4848,18.5142,41600.0
2010-09-24 15:50:00,18.86,18.86,18.83,18.83,43600.0,18.5142,18.5142,18.4848,18.4848,43600.0
2010-09-24 15:55:00,18.84,18.84,18.83,18.84,61800.0,18.4946,18.4946,18.4848,18.4946,61800.0
2010-09-27 09:30:00,18.86,18.98,18.81,18.98,25400.0,18.5142,18.632,18.4651,18.632,25400.0
2010-09-27 09:35:00,18.98,18.98,18.88,18.88,23200.0,18.632,18.632,18.5339,18.5339,23200.0
2010-09-27 09:40:00,18.88,18.9,18.85,18.86,18100.0,18.5339,18.5535,18.5044,18.5142,18100.0
2010-09-27 09:45:00,18.86,18.9,18.85,18.85,31900.0,18.5142,18.5535,18.5044,18.5044,31900.0
2010-09-27 09:50:00,18.85,18.92,18.84,18.92,22900.0,18.5044,18.5731,18.4946,18.5731,22900.0
2010-09-27 09:55:00,18.92,18.93,18.88,18.9,25900.0,18.5731,18.5829,18.5339,18.5535,25900.0
2010-09-27 10:00:00,18.9,18.93,18.9,18.93,17200.0,18.5535,18.5829,18.5535,18.5829,17200.0
2010-09-27 10:05:00,18.93,18.99,18.92,18.99,17700.0,18.5829,18.6418,18.5731,18.6418,17700.0
2010-09-27 10:10:00,18.99,19.02,18.96,18.96,41500.0,18.6418,18.6713,18.6124,18.6124,41500.0
2010-09-27 10:15:00,18.96,18.97,18.93,18.97,7600.0,18.6124,18.6222,18.5829,18.6222,7600.0
2010-09-27 10:20:00,18.97,19.02,18.96,19.02,12300.0,18.6222,18.6713,18.6124,18.6713,12300.0
2010-09-27 10:25:00,19.01,19.11,19.01,19.09,33000.0,18.6615,18.7596,18.6615,18.74,33000.0
2010-09-27 10:30:00,19.09,19.09,19.05,19.07,16400.0,18.74,18.74,18.7007,18.7204,16400.0
2010-09-27 10:35:00,19.07,19.07,19.01,19.03,10600.0,18.7204,18.7204,18.6615,18.6811,10600.0
2010-09-27 10:40:00,19.03,19.06,19.03,19.06,9900.0,18.6811,18.7106,18.6811,18.7106,9900.0
2010-09-27 10:45:00,19.07,19.08,19.06,19.08,7500.0,18.7204,18.7302,18.7106,18.7302,7500.0
2010-09-27 10:50:00,19.07,19.09,19.07,19.08,19300.0,18.7204,18.74,18.7204,18.7302,19300.0
2010-09-27 10:55:00,19.07,19.08,19.04,19.08,33700.0,18.7204,18.7302,18.6909,18.7302,33700.0
2010-09-27 11:00:00,19.08,19.1,19.07,19.08,27300.0,18.7302,18.7498,18.7204,18.7302,27300.0
2010-09-27 11:05:00,19.08,19.11,19.08,19.11,17100.0,18.7302,18.7596,18.7302,18.7596,17100.0
2010-09-27 11:10:00,19.1,19.16,19.1,19.13,44900.0,18.7498,18.8087,18.7498,18.7793,44900.0
2010-09-27 11:15:00,19.13,19.15,19.12,19.15,20400.0,18.7793,18.7989,18.7695,18.7989,20400.0
2010-09-27 11:20:00,19.15,19.15,19.14,19.15,8400.0,18.7989,18.7989,18.7891,18.7989,8400.0
2010-09-27 11:25:00,19.15,19.2,19.15,19.19,44500.0,18.7989,18.848,18.7989,18.8382,44500.0
2010-09-27 11:30:00,19.19,19.25,19.18,19.23,50600.0,18.8382,18.8971,18.8284,18.8774,50600.0
2010-09-27 11:35:00,19.22,19.24,19.15,19.15,42200.0,18.8676,18.8873,18.7989,18.7989,42200.0
2010-09-27 11:40:00,19.15,19.16,19.12,19.15,26700.0,18.7989,18.8087,18.7695,18.7989,26700.0
2010-09-27 11:45:00,19.15,19.21,19.13,19.19,59200.0,18.7989,18.8578,18.7793,18.8382,59200.0
2010-09-27 11:50:00,19.19,19.2,19.18,19.18,10300.0,18.8382,18.848,18.8284,18.8284,10300.0
2010-09-27 11:55:00,19.18,19.18,19.15,19.15,7500.0,18.8284,18.8284,18.7989,18.7989,7500.0
2010-09-27 12:00:00,19.15,19.16,19.14,19.15,11300.0,18.7989,18.8087,18.7891,18.7989,11300.0
2010-09-27 12:05:00,19.15,19.16,19.15,19.16,8200.0,18.7989,18.8087,18.7989,18.8087,8200.0
2010-09-27 12:10:00,19.15,19.16,19.13,19.15,29600.0,18.7989,18.8087,18.7793,18.7989,29600.0
2010-09-27 12:15:00,19.15,19.17,19.14,19.16,10400.0,18.7989,18.8185,18.7891,18.8087,10400.0
2010-09-27 12:20:00,19.16,19.22,19.16,19.22,46400.0,18.8087,18.8676,18.8087,18.8676,46400.0
2010-09-27 12:25:00,19.22,19.26,19.21,19.26,18500.0,18.8676,18.9069,18.8578,18.9069,18500.0
2010-09-27 12:30:00,19.25,19.26,19.23,19.24,22900.0,18.8971,18.9069,18.8774,18.8873,22900.0
2010-09-27 12:35:00,19.23,19.27,19.23,19.27,17400.0,18.8774,18.9167,18.8774,18.9167,17400.0
2010-09-27 12:40:00,19.26,19.3,19.26,19.26,21400.0,18.9069,18.9462,18.9069,18.9069,21400.0
2010-09-27 12:45:00,19.27,19.27,19.25,19.26,15000.0,18.9167,18.9167,18.8971,18.9069,15000.0
2010-09-27 12:50:00,19.26,19.27,19.22,19.23,19400.0,18.9069,18.9167,18.8676,18.8774,19400.0
2010-09-27 12:55:00,19.23,19.24,19.22,19.22,11600.0,18.8774,18.8873,18.8676,18.8676,11600.0
2010-09-27 13:00:00,19.22,19.23,19.2,19.2,22600.0,18.8676,18.8774,18.848,18.848,22600.0
2010-09-27 13:05:00,19.2,19.28,19.2,19.27,46900.0,18.848,18.9265,18.848,18.9167,46900.0
2010-09-27 13:10:00,19.27,19.29,19.27,19.27,21800.0,18.9167,18.9363,18.9167,18.9167,21800.0
2010-09-27 13:15:00,19.27,19.3,19.26,19.29,40500.0,18.9167,18.9462,18.9069,18.9363,40500.0
2010-09-27 13:20:00,19.29,19.34,19.27,19.33,45400.0,18.9363,18.9854,18.9167,18.9756,45400.0
2010-09-27 13:25:00,19.33,19.36,19.32,19.35,15400.0,18.9756,19.0051,18.9658,18.9952,15400.0
2010-09-27 13:30:00,19.35,19.36,19.35,19.35,12700.0,18.9952,19.0051,18.9952,18.9952,12700.0
2010-09-27 13:35:00,19.35,19.36,19.35,19.35,12600.0,18.9952,19.0051,18.9952,18.9952,12600.0
2010-09-27 13:40:00,19.35,19.39,19.35,19.39,37500.0,18.9952,19.0345,18.9952,19.0345,37500.0
2010-09-27 13:45:00,19.39,19.42,19.39,19.4,34100.0,19.0345,19.064,19.0345,19.0443,34100.0
2010-09-27 13:50:00,19.4,19.43,19.39,19.42,27000.0,19.0443,19.0738,19.0345,19.064,27000.0
2010-09-27 13:55:00,19.43,19.46,19.4,19.4,42700.0,19.0738,19.1032,19.0443,19.0443,42700.0
2010-09-27 14:00:00,19.4,19.41,19.4,19.4,16500.0,19.0443,19.0541,19.0443,19.0443,16500.0
2010-09-27 14:05:00,19.4,19.41,19.34,19.34,29900.0,19.0443,19.0541,18.9854,18.9854,29900.0
2010-09-27 14:10:00,19.34,19.37,19.33,19.37,38100.0,18.9854,19.0149,18.9756,19.0149,38100.0
2010-09-27 14:15:00,19.36,19.44,19.36,19.43,31000.0,19.0051,19.0836,19.0051,19.0738,31000.0
2010-09-27 14:20:00,19.42,19.48,19.42,19.44,41200.0,19.064,19.1229,19.064,19.0836,41200.0
2010-09-27 14:25:00,19.44,19.49,19.44,19.48,18700.0,19.0836,19.1327,19.0836,19.1229,18700.0
2010-09-27 14:30:00,19.49,19.49,19.48,19.48,19800.0,19.1327,19.1327,19.1229,19.1229,19800.0
2010-09-27 14:35:00,19.49,19.52,19.47,19.47,54600.0,19.1327,19.1621,19.113,19.113,54600.0
2010-09-27 14:40:00,19.48,19.5,19.45,19.49,23100.0,19.1229,19.1425,19.0934,19.1327,23100.0
2010-09-27 14:45:00,19.5,19.52,19.46,19.46,29700.0,19.1425,19.1621,19.1032,19.1032,29700.0
2010-09-27 14:50:00,19.46,19.47,19.45,19.45,23600.0,19.1032,19.113,19.0934,19.0934,23600.0
2010-09-27 14:55:00,19.45,19.5,19.45,19.49,51700.0,19.0934,19.1425,19.0934,19.1327,51700.0
2010-09-27 15:00:00,19.49,19.51,19.48,19.51,83500.0,19.1327,19.1523,19.1229,19.1523,83500.0
2010-09-27 15:05:00,19.5,19.54,19.5,19.51,48800.0,19.1425,19.1818,19.1425,19.1523,48800.0
2010-09-27 15:10:00,19.51,19.52,19.51,19.51,16300.0,19.1523,19.1621,19.1523,19.1523,16300.0
2010-09-27 15:15:00,19.51,19.53,19.51,19.53,41500.0,19.1523,19.1719,19.1523,19.1719,41500.0
2010-09-27 15:20:00,19.53,19.54,19.52,19.52,54300.0,19.1719,19.1818,19.1621,19.1621,54300.0
2010-09-27 15:25:00,19.53,19.53,19.52,19.52,36900.0,19.1719,19.1719,19.1621,19.1621,36900.0
2010-09-27 15:30:00,19.52,19.53,19.52,19.53,43500.0,19.1621,19.1719,19.1621,19.1719,43500.0
2010-09-27 15:35:00,19.53,19.53,19.52,19.53,50900.0,19.1719,19.1719,19.1621,19.1719,50900.0
2010-09-27 15:40:00,19.52,19.53,19.47,19.5,118800.0,19.1621,19.1719,19.113,19.1425,118800.0
2010-09-27 15:45:00,19.49,19.5,19.44,19.47,118100.0,19.1327,19.1425,19.0836,19.113,118100.0
2010-09-27 15:50:00,19.47,19.47,19.39,19.4,142300.0,19.113,19.113,19.0345,19.0443,142300.0
2010-09-27 15:55:00,19.4,19.4,19.37,19.37,172800.0,19.0443,19.0443,19.0149,19.0149,172800.0
2010-09-28 09:30:00,19.48,19.5,19.35,19.46,34100.0,19.1229,19.1425,18.9952,19.1032,34100.0
2010-09-28 09:35:00,19.47,19.47,19.32,19.32,43400.0,19.113,19.113,18.9658,18.9658,43400.0
2010-09-28 09:40:00,19.31,19.32,19.2,19.25,33200.0,18.956,18.9658,18.848,18.8971,33200.0
2010-09-28 09:45:00,19.24,19.27,19.2,19.22,31400.0,18.8873,18.9167,18.848,18.8676,31400.0
2010-09-28 09:50:00,19.23,19.26,19.22,19.22,17800.0,18.8774,18.9069,18.8676,18.8676,17800.0
2010-09-28 09:55:00,19.23,19.23,19.19,19.19,23200.0,18.8774,18.8774,18.8382,18.8382,23200.0
2010-09-28 10:00:00,19.19,19.19,19.03,19.04,43600.0,18.8382,18.8382,18.6811,18.6909,43600.0
2010-09-28 10:05:00,19.03,19.03,18.93,18.98,46400.0,18.6811,18.6811,18.5829,18.632,46400.0
2010-09-28 10:10:00,18.97,18.98,18.95,18.95,32200.0,18.6222,18.632,18.6026,18.6026,32200.0
2010-09-28 10:15:00,18.95,18.99,18.91,18.99,40300.0,18.6026,18.6418,18.5633,18.6418,40300.0
2010-09-28 10:20:00,18.98,19.02,18.94,18.99,45800.0,18.632,18.6713,18.5928,18.6418,45800.0
2010-09-28 10:25:00,18.99,19.08,18.99,19.01,45400.0,18.6418,18.7302,18.6418,18.6615,45400.0
2010-09-28 10:30:00,19.02,19.09,19.01,19.07,31500.0,18.6713,18.74,18.6615,18.7204,31500.0
2010-09-28 10:35:00,19.08,19.08,19.05,19.05,19600.0,18.7302,18.7302,18.7007,18.7007,19600.0
2010-09-28 10:40:00,19.06,19.07,19.04,19.05,21300.0,18.7106,18.7204,18.6909,18.7007,21300.0
2010-09-28 10:45:00,19.04,19.05,19.02,19.02,12200.0,18.6909,18.7007,18.6713,18.6713,12200.0
2010-09-28 10:50:00,19.03,19.05,19.02,19.03,17200.0,18.6811,18.7007,18.6713,18.6811,17200.0
2010-09-28 10:55:00,19.03,19.05,19.03,19.04,8700.0,18.6811,18.7007,18.6811,18.6909,8700.0
2010-09-28 11:00:00,19.05,19.1,19.04,19.05,26500.0,18.7007,18.7498,18.6909,18.7007,26500.0
2010-09-28 11:05:00,19.05,19.07,19.05,19.07,8200.0,18.7007,18.7204,18.7007,18.7204,8200.0
2010-09-28 11:10:00,19.08,19.08,19.07,19.08,14500.0,18.7302,18.7302,18.7204,18.7302,14500.0
2010-09-28 11:15:00,19.08,19.14,19.08,19.14,8000.0,18.7302,18.7891,18.7302,18.7891,8000.0
2010-09-28 11:20:00,19.14,19.14,19.12,19.12,18800.0,18.7891,18.7891,18.7695,18.7695,18800.0
2010-09-28 11:25:00,19.12,19.15,19.08,19.11,48000.0,18.7695,18.7989,18.7302,18.7596,48000.0
2010-09-28 11:30:00,19.12,19.13,19.11,19.11,20400.0,18.7695,18.7793,18.7596,18.7596,20400.0
2010-09-28 11:35:00,19.12,19.15,19.11,19.15,18200.0,18.7695,18.7989,18.7596,18.7989,18200.0
2010-09-28 11:40:00,19.15,19.19,19.15,19.18,14000.0,18.7989,18.8382,18.7989,18.8284,14000.0
2010-09-28 11:45:00,19.17,19.18,19.14,19.15,14700.0,18.8185,18.8284,18.7891,18.7989,14700.0
2010-09-28 11:50:00,19.15,19.15,19.11,19.11,16000.0,18.7989,18.7989,18.7596,18.7596,16000.0
2010-09-28 11:55:00,19.12,19.12,19.1,19.12,7000.0,18.7695,18.7695,18.7498,18.7695,7000.0
2010-09-28 12:00:00,19.12,19.13,19.07,19.07,13700.0,18.7695,18.7793,18.7204,18.7204,13700.0
2010-09-28 12:05:00,19.07,19.1,19.05,19.1,20000.0,18.7204,18.7498,18.7007,18.7498,20000.0
2010-09-28 12:10:00,19.1,19.14,19.1,19.14,8200.0,18.7498,18.7891,18.7498,18.7891,8200.0
2010-09-28 12:15:00,19.14,19.15,19.13,19.14,13800.0,18.7891,18.7989,18.7793,18.7891,13800.0
2010-09-28 12:20:00,19.13,19.15,19.13,19.13,15500.0,18.7793,18.7989,18.7793,18.7793,15500.0
2010-09-28 12:25:00,19.14,19.15,19.07,19.1,43300.0,18.7891,18.7989,18.7204,18.7498,43300.0
2010-09-28 12:30:00,19.1,19.1,19.07,19.09,15600.0,18.7498,18.7498,18.7204,18.74,15600.0
2010-09-28 12:35:00,19.09,19.1,19.09,19.1,4100.0,18.74,18.7498,18.74,18.7498,4100.0
2010-09-28 12:40:00,19.1,19.12,19.09,19.11,13300.0,18.7498,18.7695,18.74,18.7596,13300.0
2010-09-28 12:45:00,19.11,19.12,19.1,19.1,13700.0,18.7596,18.7695,18.7498,18.7498,13700.0
2010-09-28 12:50:00,19.1,19.11,19.1,19.1,14500.0,18.7498,18.7596,18.7498,18.7498,14500.0
2010-09-28 12:55:00,19.1,19.11,19.1,19.1,4200.0,18.7498,18.7596,18.7498,18.7498,4200.0
2010-09-28 13:00:00,19.11,19.12,19.08,19.08,23500.0,18.7596,18.7695,18.7302,18.7302,23500.0
2010-09-28 13:05:00,19.08,19.09,19.06,19.06,20000.0,18.7302,18.74,18.7106,18.7106,20000.0
2010-09-28 13:10:00,19.07,19.14,19.06,19.14,13000.0,18.7204,18.7891,18.7106,18.7891,13000.0
2010-09-28 13:15:00,19.13,19.16,19.13,19.15,11400.0,18.7793,18.8087,18.7793,18.7989,11400.0
2010-09-28 13:20:00,19.15,19.17,19.15,19.17,36100.0,18.7989,18.8185,18.7989,18.8185,36100.0
2010-09-28 13:25:00,19.17,19.2,19.17,19.19,10300.0,18.8185,18.848,18.8185,18.8382,10300.0
2010-09-28 13:30:00,19.2,19.22,19.19,19.21,32100.0,18.848,18.8676,18.8382,18.8578,32100.0
2010-09-28 13:35:00,19.2,19.23,19.19,19.22,37100.0,18.848,18.8774,18.8382,18.8676,37100.0
2010-09-28 13:40:00,19.22,19.24,19.21,19.24,21800.0,18.8676,18.8873,18.8578,18.8873,21800.0
2010-09-28 13:45:00,19.24,19.25,19.22,19.23,19100.0,18.8873,18.8971,18.8676,18.8774,19100.0
2010-09-28 13:50:00,19.24,19.25,19.23,19.25,21500.0,18.8873,18.8971,18.8774,18.8971,21500.0
2010-09-28 13:55:00,19.25,19.31,19.25,19.31,17000.0,18.8971,18.956,18.8971,18.956,17000.0
2010-09-28 14:00:00,19.31,19.31,19.25,19.25,19600.0,18.956,18.956,18.8971,18.8971,19600.0
2010-09-28 14:05:00,19.25,19.28,19.25,19.28,10000.0,18.8971,18.9265,18.8971,18.9265,10000.0
2010-09-28 14:10:00,19.28,19.29,19.26,19.26,16900.0,18.9265,18.9363,18.9069,18.9069,16900.0
2010-09-28 14:15:00,19.26,19.29,19.24,19.27,22100.0,18.9069,18.9363,18.8873,18.9167,22100.0
2010-09-28 14:20:00,19.27,19.28,19.25,19.25,13100.0,18.9167,18.9265,18.8971,18.8971,13100.0
2010-09-28 14:25:00,19.25,19.27,19.21,19.21,12600.0,18.8971,18.9167,18.8578,18.8578,12600.0
2010-09-28 14:30:00,19.21,19.23,19.19,19.23,17500.0,18.8578,18.8774,18.8382,18.8774,17500.0
2010-09-28 14:35:00,19.23,19.23,19.19,19.2,33900.0,18.8774,18.8774,18.8382,18.848,33900.0
2010-09-28 14:40:00,19.21,19.22,19.17,19.18,46100.0,18.8578,18.8676,18.8185,18.8284,46100.0
2010-09-28 14:45:00,19.18,19.18,19.12,19.15,15100.0,18.8284,18.8284,18.7695,18.7989,15100.0
2010-09-28 14:50:00,19.16,19.17,19.14,19.14,10200.0,18.8087,18.8185,18.7891,18.7891,10200.0
2010-09-28 14:55:00,19.14,19.17,19.14,19.16,12500.0,18.7891,18.8185,18.7891,18.8087,12500.0
2010-09-28 15:00:00,19.16,19.17,19.15,19.15,24100.0,18.8087,18.8185,18.7989,18.7989,24100.0
2010-09-28 15:05:00,19.16,19.19,19.15,19.19,15300.0,18.8087,18.8382,18.7989,18.8382,15300.0
2010-09-28 15:10:00,19.2,19.23,19.18,19.21,26300.0,18.848,18.8774,18.8284,18.8578,26300.0
2010-09-28 15:15:00,19.21,19.25,19.2,19.25,22200.0,18.8578,18.8971,18.848,18.8971,22200.0
2010-09-28 15:20:00,19.25,19.26,19.22,19.24,31500.0,18.8971,18.9069,18.8676,18.8873,31500.0
2010-09-28 15:25:00,19.24,19.25,19.22,19.24,14500.0,18.8873,18.8971,18.8676,18.8873,14500.0
2010-09-28 15:30:00,19.24,19.28,19.24,19.28,32700.0,18.8873,18.9265,18.8873,18.9265,32700.0
2010-09-28 15:35:00,19.29,19.3,19.28,19.29,28600.0,18.9363,18.9462,18.9265,18.9363,28600.0
2010-09-28 15:40:00,19.3,19.31,19.27,19.28,31100.0,18.9462,18.956,18.9167,18.9265,31100.0
2010-09-28 15:45:00,19.28,19.34,19.28,19.32,35800.0,18.9265,18.9854,18.9265,18.9658,35800.0
2010-09-28 15:50:00,19.33,19.36,19.33,19.36,45800.0,18.9756,19.0051,18.9756,19.0051,45800.0
2010-09-28 15:55:00,19.35,19.36,19.32,19.32,70600.0,18.9952,19.0051,18.9658,18.9658,70600.0
2010-09-29 09:30:00,19.21,19.22,19.15,19.18,19000.0,18.8578,18.8676,18.7989,18.8284,19000.0
2010-09-29 09:35:00,19.18,19.26,19.16,19.24,22600.0,18.8284,18.9069,18.8087,18.8873,22600.0
2010-09-29 09:40:00,19.26,19.28,19.23,19.25,16500.0,18.9069,18.9265,18.8774,18.8971,16500.0
2010-09-29 09:45:00,19.26,19.3,19.21,19.21,12600.0,18.9069,18.9462,18.8578,18.8578,12600.0
2010-09-29 09:50:00,19.21,19.21,19.16,19.17,11900.0,18.8578,18.8578,18.8087,18.8185,11900.0
2010-09-29 09:55:00,19.17,19.21,19.16,19.18,11100.0,18.8185,18.8578,18.8087,18.8284,11100.0
2010-09-29 10:00:00,19.18,19.28,19.18,19.28,11100.0,18.8284,18.9265,18.8284,18.9265,11100.0
2010-09-29 10:05:00,19.28,19.29,19.24,19.25,14700.0,18.9265,18.9363,18.8873,18.8971,14700.0
2010-09-29 10:10:00,19.25,19.29,19.25,19.28,11700.0,18.8971,18.9363,18.8971,18.9265,11700.0
2010-09-29 10:15:00,19.28,19.28,19.17,19.17,13400.0,18.9265,18.9265,18.8185,18.8185,13400.0
2010-09-29 10:20:00,19.17,19.2,19.15,19.18,26500.0,18.8185,18.848,18.7989,18.8284,26500.0
2010-09-29 10:25:00,19.19,19.19,19.16,19.19,10600.0,18.8382,18.8382,18.8087,18.8382,10600.0
2010-09-29 10:30:00,19.2,19.27,19.2,19.25,16300.0,18.848,18.9167,18.848,18.8971,16300.0
2010-09-29 10:35:00,19.25,19.25,19.2,19.21,12600.0,18.8971,18.8971,18.848,18.8578,12600.0
2010-09-29 10:40:00,19.22,19.24,19.19,19.2,19500.0,18.8676,18.8873,18.8382,18.848,19500.0
2010-09-29 10:45:00,19.19,19.21,19.18,19.21,18700.0,18.8382,18.8578,18.8284,18.8578,18700.0
2010-09-29 10:50:00,19.2,19.21,19.17,19.19,25500.0,18.848,18.8578,18.8185,18.8382,25500.0
2010-09-29 10:55:00,19.19,19.19,19.15,19.19,19300.0,18.8382,18.8382,18.7989,18.8382,19300.0
2010-09-29 11:00:00,19.2,19.25,19.2,19.24,8300.0,18.848,18.8971,18.848,18.8873,8300.0
2010-09-29 11:05:00,19.24,19.27,19.24,19.27,6700.0,18.8873,18.9167,18.8873,18.9167,6700.0
2010-09-29 11:10:00,19.26,19.27,19.25,19.26,36600.0,18.9069,18.9167,18.8971,18.9069,36600.0
2010-09-29 11:15:00,19.26,19.26,19.23,19.24,9600.0,18.9069,18.9069,18.8774,18.8873,9600.0
2010-09-29 11:20:00,19.23,19.26,19.23,19.24,20500.0,18.8774,18.9069,18.8774,18.8873,20500.0
2010-09-29 11:25:00,19.25,19.28,19.25,19.27,5900.0,18.8971,18.9265,18.8971,18.9167,5900.0
2010-09-29 11:30:00,19.27,19.31,19.27,19.31,3600.0,18.9167,18.956,18.9167,18.956,3600.0
2010-09-29 11:35:00,19.3,19.34,19.3,19.34,4400.0,18.9462,18.9854,18.9462,18.9854,4400.0
2010-09-29 11:40:00,19.33,19.33,19.26,19.26,18000.0,18.9756,18.9756,18.9069,18.9069,18000.0
2010-09-29 11:45:00,19.27,19.29,19.26,19.26,19300.0,18.9167,18.9363,18.9069,18.9069,19300.0
2010-09-29 11:50:00,19.27,19.27,19.26,19.26,8700.0,18.9167,18.9167,18.9069,18.9069,8700.0
2010-09-29 11:55:00,19.26,19.29,19.26,19.27,21100.0,18.9069,18.9363,18.9069,18.9167,21100.0
2010-09-29 12:00:00,19.28,19.29,19.26,19.28,14900.0,18.9265,18.9363,18.9069,18.9265,14900.0
2010-09-29 12:05:00,19.28,19.28,19.26,19.28,18800.0,18.9265,18.9265,18.9069,18.9265,18800.0
2010-09-29 12:10:00,19.28,19.32,19.27,19.3,22700.0,18.9265,18.9658,18.9167,18.9462,22700.0
2010-09-29 12:15:00,19.31,19.31,19.3,19.31,2600.0,18.956,18.956,18.9462,18.956,2600.0
2010-09-29 12:20:00,19.3,19.33,19.3,19.33,11900.0,18.9462,18.9756,18.9462,18.9756,11900.0
2010-09-29 12:25:00,19.32,19.33,19.31,19.31,11500.0,18.9658,18.9756,18.956,18.956,11500.0
2010-09-29 12:30:00,19.3,19.3,19.27,19.27,4900.0,18.9462,18.9462,18.9167,18.9167,4900.0
2010-09-29 12:35:00,19.28,19.3,19.27,19.3,11000.0,18.9265,18.9462,18.9167,18.9462,11000.0
2010-09-29 12:40:00,19.29,19.3,19.27,19.28,14200.0,18.9363,18.9462,18.9167,18.9265,14200.0
2010-09-29 12:45:00,19.28,19.28,19.25,19.26,29300.0,18.9265,18.9265,18.8971,18.9069,29300.0
2010-09-29 12:50:00,19.27,19.27,19.26,19.27,18000.0,18.9167,18.9167,18.9069,18.9167,18000.0
2010-09-29 12:55:00,19.26,19.27,19.24,19.26,12200.0,18.9069,18.9167,18.8873,18.9069,12200.0
2010-09-29 13:00:00,19.25,19.26,19.24,19.26,14600.0,18.8971,18.9069,18.8873,18.9069,14600.0
2010-09-29 13:05:00,19.26,19.26,19.22,19.23,17600.0,18.9069,18.9069,18.8676,18.8774,17600.0
2010-09-29 13:10:00,19.23,19.24,19.22,19.24,5900.0,18.8774,18.8873,18.8676,18.8873,5900.0
2010-09-29 13:15:00,19.24,19.26,19.23,19.25,16600.0,18.8873,18.9069,18.8774,18.8971,16600.0
2010-09-29 13:20:00,19.24,19.24,19.22,19.23,10000.0,18.8873,18.8873,18.8676,18.8774,10000.0
2010-09-29 13:25:00,19.23,19.23,19.21,19.21,12500.0,18.8774,18.8774,18.8578,18.8578,12500.0
2010-09-29 13:30:00,19.21,19.24,19.2,19.21,11000.0,18.8578,18.8873,18.848,18.8578,11000.0
2010-09-29 13:35:00,19.22,19.22,19.15,19.17,13600.0,18.8676,18.8676,18.7989,18.8185,13600.0
2010-09-29 13:40:00,19.17,19.21,19.16,19.21,7500.0,18.8185,18.8578,18.8087,18.8578,7500.0
2010-09-29 13:45:00,19.21,19.22,19.19,19.22,7200.0,18.8578,18.8676,18.8382,18.8676,7200.0
2010-09-29 13:50:00,19.22,19.24,19.21,19.23,10700.0,18.8676,18.8873,18.8578,18.8774,10700.0
2010-09-29 13:55:00,19.22,19.26,19.22,19.24,8000.0,18.8676,18.9069,18.8676,18.8873,8000.0
2010-09-29 14:00:00,19.25,19.28,19.24,19.27,5400.0,18.8971,18.9265,18.8873,18.9167,5400.0
2010-09-29 14:05:00,19.27,19.28,19.24,19.24,10900.0,18.9167,18.9265,18.8873,18.8873,10900.0
2010-09-29 14:10:00,19.24,19.26,19.24,19.25,5300.0,18.8873,18.9069,18.8873,18.8971,5300.0
2010-09-29 14:15:00,19.26,19.26,19.24,19.25,7800.0,18.9069,18.9069,18.8873,18.8971,7800.0
2010-09-29 14:20:00,19.25,19.28,19.25,19.27,5900.0,18.8971,18.9265,18.8971,18.9167,5900.0
2010-09-29 14:25:00,19.28,19.28,19.25,19.25,7000.0,18.9265,18.9265,18.8971,18.8971,7000.0
2010-09-29 14:30:00,19.26,19.26,19.25,19.26,2200.0,18.9069,18.9069,18.8971,18.9069,2200.0
2010-09-29 14:35:00,19.25,19.26,19.25,19.26,4000.0,18.8971,18.9069,18.8971,18.9069,4000.0
2010-09-29 14:40:00,19.26,19.3,19.26,19.3,6500.0,18.9069,18.9462,18.9069,18.9462,6500.0
2010-09-29 14:45:00,19.3,19.3,19.29,19.29,4500.0,18.9462,18.9462,18.9363,18.9363,4500.0
2010-09-29 14:50:00,19.3,19.3,19.27,19.29,14000.0,18.9462,18.9462,18.9167,18.9363,14000.0
2010-09-29 14:55:00,19.29,19.31,19.29,19.29,3600.0,18.9363,18.956,18.9363,18.9363,3600.0
2010-09-29 15:00:00,19.3,19.31,19.29,19.29,12400.0,18.9462,18.956,18.9363,18.9363,12400.0
2010-09-29 15:05:00,19.3,19.3,19.23,19.25,15200.0,18.9462,18.9462,18.8774,18.8971,15200.0
2010-09-29 15:10:00,19.25,19.25,19.22,19.22,30100.0,18.8971,18.8971,18.8676,18.8676,30100.0
2010-09-29 15:15:00,19.23,19.23,19.19,19.21,11100.0,18.8774,18.8774,18.8382,18.8578,11100.0
2010-09-29 15:20:00,19.22,19.26,19.22,19.26,12800.0,18.8676,18.9069,18.8676,18.9069,12800.0
2010-09-29 15:25:00,19.26,19.26,19.18,19.19,65700.0,18.9069,18.9069,18.8284,18.8382,65700.0
2010-09-29 15:30:00,19.2,19.21,19.15,19.17,27300.0,18.848,18.8578,18.7989,18.8185,27300.0
2010-09-29 15:35:00,19.17,19.18,19.16,19.17,17100.0,18.8185,18.8284,18.8087,18.8185,17100.0
2010-09-29 15:40:00,19.18,19.18,19.15,19.17,67100.0,18.8284,18.8284,18.7989,18.8185,67100.0
2010-09-29 15:45:00,19.17,19.23,19.17,19.22,57000.0,18.8185,18.8774,18.8185,18.8676,57000.0
2010-09-29 15:50:00,19.22,19.25,19.22,19.25,31500.0,18.8676,18.8971,18.8676,18.8971,31500.0
2010-09-29 15:55:00,19.24,19.26,19.23,19.25,79600.0,18.8873,18.9069,18.8774,18.8971,79600.0
2010-09-30 09:30:00,19.3,19.47,19.3,19.43,37000.0,18.9462,19.113,18.9462,19.0738,37000.0
2010-09-30 09:35:00,19.44,19.44,19.36,19.37,19600.0,19.0836,19.0836,19.0051,19.0149,19600.0
2010-09-30 09:40:00,19.37,19.47,19.33,19.46,34100.0,19.0149,19.113,18.9756,19.1032,34100.0
2010-09-30 09:45:00,19.48,19.56,19.43,19.5,34200.0,19.1229,19.2014,19.0738,19.1425,34200.0
2010-09-30 09:50:00,19.51,19.51,19.4,19.43,15000.0,19.1523,19.1523,19.0443,19.0738,15000.0
2010-09-30 09:55:00,19.42,19.45,19.38,19.39,15400.0,19.064,19.0934,19.0247,19.0345,15400.0
2010-09-30 10:00:00,19.41,19.41,19.31,19.35,23200.0,19.0541,19.0541,18.956,18.9952,23200.0
2010-09-30 10:05:00,19.35,19.42,19.35,19.41,12600.0,18.9952,19.064,18.9952,19.0541,12600.0
2010-09-30 10:10:00,19.42,19.42,19.31,19.39,26700.0,19.064,19.064,18.956,19.0345,26700.0
2010-09-30 10:15:00,19.39,19.41,19.36,19.36,14000.0,19.0345,19.0541,19.0051,19.0051,14000.0
2010-09-30 10:20:00,19.37,19.38,19.31,19.31,18800.0,19.0149,19.0247,18.956,18.956,18800.0
2010-09-30 10:25:00,19.31,19.38,19.31,19.38,9700.0,18.956,19.0247,18.956,19.0247,9700.0
2010-09-30 10:30:00,19.37,19.4,19.36,19.4,19600.0,19.0149,19.0443,19.0051,19.0443,19600.0
2010-09-30 10:35:00,19.4,19.42,19.36,19.36,8300.0,19.0443,19.064,19.0051,19.0051,8300.0
2010-09-30 10:40:00,19.36,19.4,19.35,19.4,4700.0,19.0051,19.0443,18.9952,19.0443,4700.0
2010-09-30 10:45:00,19.39,19.39,19.26,19.3,12400.0,19.0345,19.0345,18.9069,18.9462,12400.0
2010-09-30 10:50:00,19.31,19.33,19.26,19.26,9100.0,18.956,18.9756,18.9069,18.9069,9100.0
2010-09-30 10:55:00,19.26,19.26,19.23,19.24,7300.0,18.9069,18.9069,18.8774,18.8873,7300.0
2010-09-30 11:00:00,19.23,19.23,19.18,19.22,17000.0,18.8774,18.8774,18.8284,18.8676,17000.0
2010-09-30 11:05:00,19.23,19.23,19.18,19.18,7000.0,18.8774,18.8774,18.8284,18.8284,7000.0
2010-09-30 11:10:00,19.17,19.2,19.17,19.19,11300.0,18.8185,18.848,18.8185,18.8382,11300.0
2010-09-30 11:15:00,19.19,19.19,19.14,19.16,21100.0,18.8382,18.8382,18.7891,18.8087,21100.0
2010-09-30 11:20:00,19.16,19.17,19.11,19.11,14700.0,18.8087,18.8185,18.7596,18.7596,14700.0
2010-09-30 11:25:00,19.11,19.12,19.06,19.1,20000.0,18.7596,18.7695,18.7106,18.7498,20000.0
2010-09-30 11:30:00,19.09,19.09,19.04,19.04,16800.0,18.74,18.74,18.6909,18.6909,16800.0
2010-09-30 11:35:00,19.04,19.06,19.0,19.06,26000.0,18.6909,18.7106,18.6517,18.7106,26000.0
2010-09-30 11:40:00,19.06,19.11,19.06,19.11,7900.0,18.7106,18.7596,18.7106,18.7596,7900.0
2010-09-30 11:45:00,19.1,19.13,19.1,19.12,16400.0,18.7498,18.7793,18.7498,18.7695,16400.0
2010-09-30 11:50:00,19.13,19.15,19.12,19.12,7600.0,18.7793,18.7989,18.7695,18.7695,7600.0
2010-09-30 11:55:00,19.13,19.14,19.09,19.1,17300.0,18.7793,18.7891,18.74,18.7498,17300.0
2010-09-30 12:00:00,19.11,19.13,19.03,19.05,18300.0,18.7596,18.7793,18.6811,18.7007,18300.0
2010-09-30 12:05:00,19.05,19.05,19.01,19.02,13300.0,18.7007,18.7007,18.6615,18.6713,13300.0
2010-09-30 12:10:00,19.03,19.03,19.03,19.03,2800.0,18.6811,18.6811,18.6811,18.6811,2800.0
2010-09-30 12:15:00,19.03,19.05,19.03,19.05,8300.0,18.6811,18.7007,18.6811,18.7007,8300.0
2010-09-30 12:20:00,19.05,19.08,19.04,19.08,10000.0,18.7007,18.7302,18.6909,18.7302,10000.0
2010-09-30 12:25:00,19.07,19.08,19.06,19.07,6700.0,18.7204,18.7302,18.7106,18.7204,6700.0
2010-09-30 12:30:00,19.07,19.11,19.07,19.11,10700.0,18.7204,18.7596,18.7204,18.7596,10700.0
2010-09-30 12:35:00,19.11,19.12,19.09,19.11,12800.0,18.7596,18.7695,18.74,18.7596,12800.0
2010-09-30 12:40:00,19.11,19.12,19.1,19.1,12300.0,18.7596,18.7695,18.7498,18.7498,12300.0
2010-09-30 12:45:00,19.1,19.12,19.1,19.12,10700.0,18.7498,18.7695,18.7498,18.7695,10700.0
2010-09-30 12:50:00,19.12,19.14,19.11,19.13,15700.0,18.7695,18.7891,18.7596,18.7793,15700.0
2010-09-30 12:55:00,19.12,19.13,19.12,19.13,7700.0,18.7695,18.7793,18.7695,18.7793,7700.0
2010-09-30 13:00:00,19.13,19.14,19.13,19.14,8200.0,18.7793,18.7891,18.7793,18.7891,8200.0
2010-09-30 13:05:00,19.14,19.15,19.13,19.15,8500.0,18.7891,18.7989,18.7793,18.7989,8500.0
2010-09-30 13:10:00,19.15,19.16,19.14,19.15,10300.0,18.7989,18.8087,18.7891,18.7989,10300.0
2010-09-30 13:15:00,19.15,19.16,19.14,19.15,8400.0,18.7989,18.8087,18.7891,18.7989,8400.0
2010-09-30 13:20:00,19.15,19.15,19.13,19.14,9400.0,18.7989,18.7989,18.7793,18.7891,9400.0
2010-09-30 13:25:00,19.15,19.15,19.14,19.15,5400.0,18.7989,18.7989,18.7891,18.7989,5400.0
2010-09-30 13:30:00,19.15,19.16,19.14,19.15,6900.0,18.7989,18.8087,18.7891,18.7989,6900.0
2010-09-30 13:35:00,19.15,19.16,19.15,19.15,7300.0,18.7989,18.8087,18.7989,18.7989,7300.0
2010-09-30 13:40:00,19.15,19.15,19.13,19.14,7000.0,18.7989,18.7989,18.7793,18.7891,7000.0
2010-09-30 13:45:00,19.14,19.15,19.12,19.12,8400.0,18.7891,18.7989,18.7695,18.7695,8400.0
2010-09-30 13:50:00,19.12,19.12,19.11,19.11,5700.0,18.7695,18.7695,18.7596,18.7596,5700.0
2010-09-30 13:55:00,19.11,19.14,19.11,19.14,10900.0,18.7596,18.7891,18.7596,18.7891,10900.0
2010-09-30 14:00:00,19.14,19.16,19.14,19.14,12200.0,18.7891,18.8087,18.7891,18.7891,12200.0
2010-09-30 14:05:00,19.15,19.15,19.12,19.12,17800.0,18.7989,18.7989,18.7695,18.7695,17800.0
2010-09-30 14:10:00,19.13,19.13,19.07,19.09,29700.0,18.7793,18.7793,18.7204,18.74,29700.0
2010-09-30 14:15:00,19.09,19.09,19.05,19.06,21400.0,18.74,18.74,18.7007,18.7106,21400.0
2010-09-30 14:20:00,19.07,19.1,19.07,19.09,14600.0,18.7204,18.7498,18.7204,18.74,14600.0
2010-09-30 14:25:00,19.1,19.11,19.09,19.1,12800.0,18.7498,18.7596,18.74,18.7498,12800.0
2010-09-30 14:30:00,19.11,19.11,19.1,19.11,12800.0,18.7596,18.7596,18.7498,18.7596,12800.0
2010-09-30 14:35:00,19.11,19.12,19.1,19.11,14700.0,18.7596,18.7695,18.7498,18.7596,14700.0
2010-09-30 14:40:00,19.12,19.12,19.11,19.12,13700.0,18.7695,18.7695,18.7596,18.7695,13700.0
2010-09-30 14:45:00,19.12,19.12,19.11,19.12,41500.0,18.7695,18.7695,18.7596,18.7695,41500.0
2010-09-30 14:50:00,19.12,19.12,19.1,19.12,20500.0,18.7695,18.7695,18.7498,18.7695,20500.0
2010-09-30 14:55:00,19.12,19.15,19.11,19.12,20700.0,18.7695,18.7989,18.7596,18.7695,20700.0
2010-09-30 15:00:00,19.12,19.13,19.1,19.12,18100.0,18.7695,18.7793,18.7498,18.7695,18100.0
2010-09-30 15:05:00,19.12,19.16,19.11,19.16,14700.0,18.7695,18.8087,18.7596,18.8087,14700.0
2010-09-30 15:10:00,19.15,19.15,19.08,19.09,28800.0,18.7989,18.7989,18.7302,18.74,28800.0
2010-09-30 15:15:00,19.09,19.11,19.06,19.1,17400.0,18.74,18.7596,18.7106,18.7498,17400.0
2010-09-30 15:20:00,19.1,19.15,19.1,19.14,18500.0,18.7498,18.7989,18.7498,18.7891,18500.0
2010-09-30 15:25:00,19.14,19.16,19.13,19.16,27700.0,18.7891,18.8087,18.7793,18.8087,27700.0
2010-09-30 15:30:00,19.15,19.17,19.09,19.1,27000.0,18.7989,18.8185,18.74,18.7498,27000.0
2010-09-30 15:35:00,19.1,19.12,19.09,19.11,14200.0,18.7498,18.7695,18.74,18.7596,14200.0
2010-09-30 15:40:00,19.12,19.14,19.11,19.12,24500.0,18.7695,18.7891,18.7596,18.7695,24500.0
2010-09-30 15:45:00,19.12,19.13,19.06,19.09,63100.0,18.7695,18.7793,18.7106,18.74,63100.0
2010-09-30 15:50:00,19.09,19.13,19.08,19.12,35400.0,18.74,18.7793,18.7302,18.7695,35400.0
2010-09-30 15:55:00,19.12,19.13,19.09,19.09,79500.0,18.7695,18.7793,18.74,18.74,79500.0
2010-10-01 09:30:00,19.24,19.27,19.2,19.23,22000.0,18.8873,18.9167,18.848,18.8774,22000.0
2010-10-01 09:35:00,19.24,19.26,19.2,19.25,27800.0,18.8873,18.9069,18.848,18.8971,27800.0
2010-10-01 09:40:00,19.25,19.27,19.21,19.25,26600.0,18.8971,18.9167,18.8578,18.8971,26600.0
2010-10-01 09:45:00,19.25,19.26,19.22,19.23,31400.0,18.8971,18.9069,18.8676,18.8774,31400.0
2010-10-01 09:50:00,19.23,19.25,19.15,19.18,36100.0,18.8774,18.8971,18.7989,18.8284,36100.0
2010-10-01 09:55:00,19.19,19.25,19.16,19.24,33200.0,18.8382,18.8971,18.8087,18.8873,33200.0
2010-10-01 10:00:00,19.24,19.26,19.16,19.21,65400.0,18.8873,18.9069,18.8087,18.8578,65400.0
2010-10-01 10:05:00,19.2,19.25,19.2,19.24,27900.0,18.848,18.8971,18.848,18.8873,27900.0
2010-10-01 10:10:00,19.24,19.26,19.23,19.24,26900.0,18.8873,18.9069,18.8774,18.8873,26900.0
2010-10-01 10:15:00,19.23,19.26,19.23,19.23,21200.0,18.8774,18.9069,18.8774,18.8774,21200.0
2010-10-01 10:20:00,19.22,19.22,19.13,19.14,16000.0,18.8676,18.8676,18.7793,18.7891,16000.0
2010-10-01 10:25:00,19.13,19.15,19.09,19.14,34400.0,18.7793,18.7989,18.74,18.7891,34400.0
2010-10-01 10:30:00,19.14,19.14,19.05,19.07,63900.0,18.7891,18.7891,18.7007,18.7204,63900.0
2010-10-01 10:35:00,19.08,19.08,19.01,19.06,36900.0,18.7302,18.7302,18.6615,18.7106,36900.0
2010-10-01 10:40:00,19.05,19.09,19.04,19.09,16100.0,18.7007,18.74,18.6909,18.74,16100.0
2010-10-01 10:45:00,19.08,19.1,19.07,19.09,15700.0,18.7302,18.7498,18.7204,18.74,15700.0
2010-10-01 10:50:00,19.09,19.1,19.05,19.05,22600.0,18.74,18.7498,18.7007,18.7007,22600.0
2010-10-01 10:55:00,19.06,19.09,19.02,19.06,20900.0,18.7106,18.74,18.6713,18.7106,20900.0
2010-10-01 11:00:00,19.05,19.08,19.05,19.05,19000.0,18.7007,18.7302,18.7007,18.7007,19000.0
2010-10-01 11:05:00,19.05,19.09,19.03,19.09,11300.0,18.7007,18.74,18.6811,18.74,11300.0
2010-10-01 11:10:00,19.09,19.1,19.05,19.05,7200.0,18.74,18.7498,18.7007,18.7007,7200.0
2010-10-01 11:15:00,19.05,19.12,19.05,19.11,6700.0,18.7007,18.7695,18.7007,18.7596,6700.0
2010-10-01 11:20:00,19.1,19.1,19.07,19.09,11700.0,18.7498,18.7498,18.7204,18.74,11700.0
2010-10-01 11:25:00,19.08,19.08,19.05,19.07,6500.0,18.7302,18.7302,18.7007,18.7204,6500.0
2010-10-01 11:30:00,19.06,19.06,19.03,19.06,9700.0,18.7106,18.7106,18.6811,18.7106,9700.0
2010-10-01 11:35:00,19.07,19.12,19.07,19.11,8600.0,18.7204,18.7695,18.7204,18.7596,8600.0
2010-10-01 11:40:00,19.12,19.13,19.11,19.13,7100.0,18.7695,18.7793,18.7596,18.7793,7100.0
2010-10-01 11:45:00,19.14,19.17,19.14,19.14,7500.0,18.7891,18.8185,18.7891,18.7891,7500.0
2010-10-01 11:50:00,19.15,19.15,19.12,19.12,3800.0,18.7989,18.7989,18.7695,18.7695,3800.0
2010-10-01 11:55:00,19.12,19.12,19.11,19.11,200.0,18.7695,18.7695,18.7596,18.7596,200.0
2010-10-01 12:00:00,19.11,19.12,19.09,19.09,8000.0,18.7596,18.7695,18.74,18.74,8000.0
2010-10-01 12:05:00,19.09,19.11,19.09,19.11,6500.0,18.74,18.7596,18.74,18.7596,6500.0
2010-10-01 12:10:00,19.1,19.11,19.08,19.09,6200.0,18.7498,18.7596,18.7302,18.74,6200.0
2010-10-01 12:15:00,19.08,19.08,19.05,19.06,11400.0,18.7302,18.7302,18.7007,18.7106,11400.0
2010-10-01 12:20:00,19.06,19.06,19.05,19.06,3700.0,18.7106,18.7106,18.7007,18.7106,3700.0
2010-10-01 12:25:00,19.06,19.06,19.03,19.05,11500.0,18.7106,18.7106,18.6811,18.7007,11500.0
2010-10-01 12:30:00,19.05,19.05,19.04,19.04,2200.0,18.7007,18.7007,18.6909,18.6909,2200.0
2010-10-01 12:35:00,19.04,19.04,18.97,18.97,36900.0,18.6909,18.6909,18.6222,18.6222,36900.0
2010-10-01 12:40:00,18.96,18.99,18.96,18.99,8600.0,18.6124,18.6418,18.6124,18.6418,8600.0
2010-10-01 12:45:00,18.99,18.99,18.96,18.98,72500.0,18.6418,18.6418,18.6124,18.632,72500.0
2010-10-01 12:50:00,18.98,19.0,18.97,19.0,12300.0,18.632,18.6517,18.6222,18.6517,12300.0
2010-10-01 12:55:00,19.0,19.0,18.99,19.0,13200.0,18.6517,18.6517,18.6418,18.6517,13200.0
2010-10-01 13:00:00,19.0,19.0,18.99,19.0,4200.0,18.6517,18.6517,18.6418,18.6517,4200.0
2010-10-01 13:05:00,19.0,19.01,18.99,18.99,25400.0,18.6517,18.6615,18.6418,18.6418,25400.0
2010-10-01 13:10:00,19.0,19.02,18.99,19.01,11000.0,18.6517,18.6713,18.6418,18.6615,11000.0
2010-10-01 13:15:00,19.02,19.03,19.01,19.01,7500.0,18.6713,18.6811,18.6615,18.6615,7500.0
2010-10-01 13:20:00,19.01,19.01,18.98,18.98,29200.0,18.6615,18.6615,18.632,18.632,29200.0
2010-10-01 13:25:00,18.98,19.02,18.97,19.01,26200.0,18.632,18.6713,18.6222,18.6615,26200.0
2010-10-01 13:30:00,19.01,19.01,18.99,19.0,15700.0,18.6615,18.6615,18.6418,18.6517,15700.0
2010-10-01 13:35:00,18.99,19.0,18.98,18.98,10000.0,18.6418,18.6517,18.632,18.632,10000.0
2010-10-01 13:40:00,18.97,18.98,18.97,18.97,6100.0,18.6222,18.632,18.6222,18.6222,6100.0
2010-10-01 13:45:00,18.98,18.98,18.95,18.98,16100.0,18.632,18.632,18.6026,18.632,16100.0
2010-10-01 13:50:00,18.98,19.01,18.98,19.01,12300.0,18.632,18.6615,18.632,18.6615,12300.0
2010-10-01 13:55:00,19.01,19.02,19.0,19.02,4100.0,18.6615,18.6713,18.6517,18.6713,4100.0
2010-10-01 14:00:00,19.01,19.05,19.01,19.05,12600.0,18.6615,18.7007,18.6615,18.7007,12600.0
2010-10-01 14:05:00,19.04,19.05,19.03,19.04,12100.0,18.6909,18.7007,18.6811,18.6909,12100.0
2010-10-01 14:10:00,19.04,19.06,19.03,19.05,4000.0,18.6909,18.7106,18.6811,18.7007,4000.0
2010-10-01 14:15:00,19.06,19.07,19.06,19.07,5500.0,18.7106,18.7204,18.7106,18.7204,5500.0
2010-10-01 14:20:00,19.06,19.09,19.06,19.06,22800.0,18.7106,18.74,18.7106,18.7106,22800.0
2010-10-01 14:25:00,19.05,19.07,19.05,19.06,18900.0,18.7007,18.7204,18.7007,18.7106,18900.0
2010-10-01 14:30:00,19.07,19.08,19.05,19.05,12700.0,18.7204,18.7302,18.7007,18.7007,12700.0
2010-10-01 14:35:00,19.06,19.08,19.05,19.05,12900.0,18.7106,18.7302,18.7007,18.7007,12900.0
2010-10-01 14:40:00,19.05,19.05,19.0,19.0,55100.0,18.7007,18.7007,18.6517,18.6517,55100.0
2010-10-01 14:45:00,19.01,19.04,19.01,19.02,22800.0,18.6615,18.6909,18.6615,18.6713,22800.0
2010-10-01 14:50:00,19.02,19.03,19.02,19.02,5600.0,18.6713,18.6811,18.6713,18.6713,5600.0
2010-10-01 14:55:00,19.02,19.04,19.0,19.0,50400.0,18.6713,18.6909,18.6517,18.6517,50400.0
2010-10-01 15:00:00,19.01,19.03,19.0,19.02,18400.0,18.6615,18.6811,18.6517,18.6713,18400.0
2010-10-01 15:05:00,19.02,19.04,19.0,19.02,78600.0,18.6713,18.6909,18.6517,18.6713,78600.0
2010-10-01 15:10:00,19.02,19.02,18.99,18.99,27900.0,18.6713,18.6713,18.6418,18.6418,27900.0
2010-10-01 15:15:00,19.0,19.05,18.99,19.05,10800.0,18.6517,18.7007,18.6418,18.7007,10800.0
2010-10-01 15:20:00,19.05,19.07,19.04,19.07,15100.0,18.7007,18.7204,18.6909,18.7204,15100.0
2010-10-01 15:25:00,19.07,19.08,19.02,19.02,13500.0,18.7204,18.7302,18.6713,18.6713,13500.0
2010-10-01 15:30:00,19.03,19.08,19.02,19.08,13700.0,18.6811,18.7302,18.6713,18.7302,13700.0
2010-10-01 15:35:00,19.08,19.08,19.05,19.05,42900.0,18.7302,18.7302,18.7007,18.7007,42900.0
2010-10-01 15:40:00,19.05,19.05,19.04,19.05,7200.0,18.7007,18.7007,18.6909,18.7007,7200.0
2010-10-01 15:45:00,19.05,19.07,19.01,19.02,72900.0,18.7007,18.7204,18.6615,18.6713,72900.0
2010-10-01 15:50:00,19.02,19.04,19.01,19.01,42100.0,18.6713,18.6909,18.6615,18.6615,42100.0
2010-10-01 15:55:00,19.01,19.02,18.98,19.0,190200.0,18.6615,18.6713,18.632,18.6517,190200.0
2010-10-04 09:30:00,18.86,19.12,18.86,19.1,21300.0,18.5142,18.7695,18.5142,18.7498,21300.0
2010-10-04 09:35:00,19.1,19.11,19.02,19.08,34000.0,18.7498,18.7596,18.6713,18.7302,34000.0
2010-10-04 09:40:00,19.08,19.18,19.05,19.15,48200.0,18.7302,18.8284,18.7007,18.7989,48200.0
2010-10-04 09:45:00,19.15,19.19,19.13,19.16,33300.0,18.7989,18.8382,18.7793,18.8087,33300.0
2010-10-04 09:50:00,19.16,19.18,19.12,19.13,45200.0,18.8087,18.8284,18.7695,18.7793,45200.0
2010-10-04 09:55:00,19.14,19.14,19.09,19.12,27400.0,18.7891,18.7891,18.74,18.7695,27400.0
2010-10-04 10:00:00,19.12,19.16,19.03,19.08,60200.0,18.7695,18.8087,18.6811,18.7302,60200.0
2010-10-04 10:05:00,19.08,19.1,19.03,19.05,52900.0,18.7302,18.7498,18.6811,18.7007,52900.0
2010-10-04 10:10:00,19.05,19.06,19.01,19.04,31000.0,18.7007,18.7106,18.6615,18.6909,31000.0
2010-10-04 10:15:00,19.04,19.09,19.04,19.07,23900.0,18.6909,18.74,18.6909,18.7204,23900.0
2010-10-04 10:20:00,19.08,19.12,19.06,19.12,13100.0,18.7302,18.7695,18.7106,18.7695,13100.0
2010-10-04 10:25:00,19.12,19.12,19.08,19.09,24900.0,18.7695,18.7695,18.7302,18.74,24900.0
2010-10-04 10:30:00,19.09,19.11,19.08,19.11,11000.0,18.74,18.7596,18.7302,18.7596,11000.0
2010-10-04 10:35:00,19.11,19.11,19.05,19.07,15900.0,18.7596,18.7596,18.7007,18.7204,15900.0
2010-10-04 10:40:00,19.06,19.07,19.03,19.03,11800.0,18.7106,18.7204,18.6811,18.6811,11800.0
2010-10-04 10:45:00,19.02,19.04,18.99,19.0,20700.0,18.6713,18.6909,18.6418,18.6517,20700.0
2010-10-04 10:50:00,19.0,19.03,19.0,19.02,30700.0,18.6517,18.6811,18.6517,18.6713,30700.0
2010-10-04 10:55:00,19.02,19.04,19.0,19.03,18800.0,18.6713,18.6909,18.6517,18.6811,18800.0
2010-10-04 11:00:00,19.03,19.03,18.98,18.98,17600.0,18.6811,18.6811,18.632,18.632,17600.0
2010-10-04 11:05:00,18.98,18.99,18.94,18.95,14900.0,18.632,18.6418,18.5928,18.6026,14900.0
2010-10-04 11:10:00,18.96,18.97,18.95,18.95,12400.0,18.6124,18.6222,18.6026,18.6026,12400.0
2010-10-04 11:15:00,18.95,18.96,18.93,18.95,28900.0,18.6026,18.6124,18.5829,18.6026,28900.0
2010-10-04 11:20:00,18.95,18.95,18.89,18.9,27100.0,18.6026,18.6026,18.5437,18.5535,27100.0
2010-10-04 11:25:00,18.9,18.92,18.89,18.92,9700.0,18.5535,18.5731,18.5437,18.5731,9700.0
2010-10-04 11:30:00,18.91,18.92,18.9,18.92,8200.0,18.5633,18.5731,18.5535,18.5731,8200.0
2010-10-04 11:35:00,18.92,18.96,18.91,18.95,14500.0,18.5731,18.6124,18.5633,18.6026,14500.0
2010-10-04 11:40:00,18.95,18.96,18.95,18.96,2600.0,18.6026,18.6124,18.6026,18.6124,2600.0
2010-10-04 11:45:00,18.95,18.96,18.93,18.95,21000.0,18.6026,18.6124,18.5829,18.6026,21000.0
2010-10-04 11:50:00,18.95,18.95,18.93,18.93,6800.0,18.6026,18.6026,18.5829,18.5829,6800.0
2010-10-04 11:55:00,18.93,18.94,18.85,18.86,19100.0,18.5829,18.5928,18.5044,18.5142,19100.0
2010-10-04 12:00:00,18.85,18.85,18.82,18.83,23200.0,18.5044,18.5044,18.475,18.4848,23200.0
2010-10-04 12:05:00,18.83,18.83,18.79,18.81,20300.0,18.4848,18.4848,18.4455,18.4651,20300.0
2010-10-04 12:10:00,18.82,18.84,18.8,18.8,9300.0,18.475,18.4946,18.4553,18.4553,9300.0
2010-10-04 12:15:00,18.81,18.84,18.79,18.83,7700.0,18.4651,18.4946,18.4455,18.4848,7700.0
2010-10-04 12:20:00,18.83,18.83,18.82,18.83,8800.0,18.4848,18.4848,18.475,18.4848,8800.0
2010-10-04 12:25:00,18.82,18.83,18.8,18.8,8000.0,18.475,18.4848,18.4553,18.4553,8000.0
2010-10-04 12:30:00,18.8,18.82,18.8,18.8,11000.0,18.4553,18.475,18.4553,18.4553,11000.0
2010-10-04 12:35:00,18.79,18.81,18.75,18.75,37000.0,18.4455,18.4651,18.4062,18.4062,37000.0
2010-10-04 12:40:00,18.75,18.75,18.72,18.75,17500.0,18.4062,18.4062,18.3768,18.4062,17500.0
2010-10-04 12:45:00,18.75,18.77,18.74,18.76,12300.0,18.4062,18.4259,18.3964,18.4161,12300.0
2010-10-04 12:50:00,18.76,18.79,18.75,18.78,8900.0,18.4161,18.4455,18.4062,18.4357,8900.0
2010-10-04 12:55:00,18.78,18.78,18.75,18.77,11800.0,18.4357,18.4357,18.4062,18.4259,11800.0
2010-10-04 13:00:00,18.77,18.81,18.77,18.81,15300.0,18.4259,18.4651,18.4259,18.4651,15300.0
2010-10-04 13:05:00,18.81,18.83,18.81,18.81,9800.0,18.4651,18.4848,18.4651,18.4651,9800.0
2010-10-04 13:10:00,18.81,18.81,18.78,18.79,10300.0,18.4651,18.4651,18.4357,18.4455,10300.0
2010-10-04 13:15:00,18.79,18.82,18.79,18.82,5200.0,18.4455,18.475,18.4455,18.475,5200.0
2010-10-04 13:20:00,18.82,18.83,18.82,18.83,5800.0,18.475,18.4848,18.475,18.4848,5800.0
2010-10-04 13:25:00,18.83,18.83,18.8,18.81,12100.0,18.4848,18.4848,18.4553,18.4651,12100.0
2010-10-04 13:30:00,18.81,18.81,18.77,18.79,11200.0,18.4651,18.4651,18.4259,18.4455,11200.0
2010-10-04 13:35:00,18.79,18.79,18.78,18.79,2500.0,18.4455,18.4455,18.4357,18.4455,2500.0
2010-10-04 13:40:00,18.79,18.79,18.78,18.79,2800.0,18.4455,18.4455,18.4357,18.4455,2800.0
2010-10-04 13:45:00,18.79,18.79,18.75,18.77,16900.0,18.4455,18.4455,18.4062,18.4259,16900.0
2010-10-04 13:50:00,18.77,18.77,18.76,18.77,4800.0,18.4259,18.4259,18.4161,18.4259,4800.0
2010-10-04 13:55:00,18.77,18.79,18.76,18.79,7700.0,18.4259,18.4455,18.4161,18.4455,7700.0
2010-10-04 14:00:00,18.8,18.82,18.79,18.79,18100.0,18.4553,18.475,18.4455,18.4455,18100.0
2010-10-04 14:05:00,18.79,18.8,18.79,18.8,6300.0,18.4455,18.4553,18.4455,18.4553,6300.0
2010-10-04 14:10:00,18.79,18.8,18.79,18.79,13100.0,18.4455,18.4553,18.4455,18.4455,13100.0
2010-10-04 14:15:00,18.78,18.78,18.75,18.76,18400.0,18.4357,18.4357,18.4062,18.4161,18400.0
2010-10-04 14:20:00,18.76,18.78,18.74,18.77,19200.0,18.4161,18.4357,18.3964,18.4259,19200.0
2010-10-04 14:25:00,18.77,18.79,18.76,18.79,11700.0,18.4259,18.4455,18.4161,18.4455,11700.0
2010-10-04 14:30:00,18.78,18.8,18.76,18.79,20600.0,18.4357,18.4553,18.4161,18.4455,20600.0
2010-10-04 14:35:00,18.78,18.83,18.78,18.82,12900.0,18.4357,18.4848,18.4357,18.475,12900.0
2010-10-04 14:40:00,18.82,18.83,18.8,18.81,11800.0,18.475,18.4848,18.4553,18.4651,11800.0
2010-10-04 14:45:00,18.81,18.83,18.81,18.81,10200.0,18.4651,18.4848,18.4651,18.4651,10200.0
2010-10-04 14:50:00,18.81,18.84,18.81,18.83,12500.0,18.4651,18.4946,18.4651,18.4848,12500.0
2010-10-04 14:55:00,18.83,18.84,18.82,18.82,13100.0,18.4848,18.4946,18.475,18.475,13100.0
2010-10-04 15:00:00,18.82,18.89,18.82,18.87,25400.0,18.475,18.5437,18.475,18.524,25400.0
2010-10-04 15:05:00,18.87,18.88,18.86,18.86,6700.0,18.524,18.5339,18.5142,18.5142,6700.0
2010-10-04 15:10:00,18.86,18.87,18.83,18.83,31400.0,18.5142,18.524,18.4848,18.4848,31400.0
2010-10-04 15:15:00,18.84,18.85,18.81,18.84,13600.0,18.4946,18.5044,18.4651,18.4946,13600.0
2010-10-04 15:20:00,18.85,18.88,18.83,18.86,31600.0,18.5044,18.5339,18.4848,18.5142,31600.0
2010-10-04 15:25:00,18.86,18.87,18.84,18.85,20400.0,18.5142,18.524,18.4946,18.5044,20400.0
2010-10-04 15:30:00,18.84,18.87,18.83,18.84,13400.0,18.4946,18.524,18.4848,18.4946,13400.0
2010-10-04 15:35:00,18.84,18.84,18.82,18.82,19800.0,18.4946,18.4946,18.475,18.475,19800.0
2010-10-04 15:40:00,18.83,18.85,18.82,18.83,18900.0,18.4848,18.5044,18.475,18.4848,18900.0
2010-10-04 15:45:00,18.83,18.85,18.82,18.85,16000.0,18.4848,18.5044,18.475,18.5044,16000.0
2010-10-04 15:50:00,18.85,18.86,18.82,18.83,45500.0,18.5044,18.5142,18.475,18.4848,45500.0
2010-10-04 15:55:00,18.84,18.85,18.81,18.83,105400.0,18.4946,18.5044,18.4651,18.4848,105400.0
2010-10-05 09:30:00,18.89,18.99,18.85,18.88,69700.0,18.5437,18.6418,18.5044,18.5339,69700.0
2010-10-05 09:35:00,18.88,18.88,18.74,18.74,84200.0,18.5339,18.5339,18.3964,18.3964,84200.0
2010-10-05 09:40:00,18.75,18.8,18.72,18.8,33400.0,18.4062,18.4553,18.3768,18.4553,33400.0
2010-10-05 09:45:00,18.8,18.84,18.74,18.76,44600.0,18.4553,18.4946,18.3964,18.4161,44600.0
2010-10-05 09:50:00,18.76,18.82,18.74,18.75,24100.0,18.4161,18.475,18.3964,18.4062,24100.0
2010-10-05 09:55:00,18.74,18.82,18.71,18.82,49000.0,18.3964,18.475,18.367,18.475,49000.0
2010-10-05 10:00:00,18.81,18.87,18.75,18.82,66600.0,18.4651,18.524,18.4062,18.475,66600.0
2010-10-05 10:05:00,18.82,18.83,18.78,18.8,47300.0,18.475,18.4848,18.4357,18.4553,47300.0
2010-10-05 10:10:00,18.81,18.85,18.81,18.83,13000.0,18.4651,18.5044,18.4651,18.4848,13000.0
2010-10-05 10:15:00,18.83,18.84,18.81,18.82,21200.0,18.4848,18.4946,18.4651,18.475,21200.0
2010-10-05 10:20:00,18.81,18.81,18.74,18.75,67800.0,18.4651,18.4651,18.3964,18.4062,67800.0
2010-10-05 10:25:00,18.75,18.86,18.75,18.86,39200.0,18.4062,18.5142,18.4062,18.5142,39200.0
2010-10-05 10:30:00,18.86,18.88,18.81,18.81,71900.0,18.5142,18.5339,18.4651,18.4651,71900.0
2010-10-05 10:35:00,18.82,18.87,18.82,18.83,37500.0,18.475,18.524,18.475,18.4848,37500.0
2010-10-05 10:40:00,18.84,18.84,18.8,18.84,25200.0,18.4946,18.4946,18.4553,18.4946,25200.0
2010-10-05 10:45:00,18.84,18.86,18.83,18.84,24000.0,18.4946,18.5142,18.4848,18.4946,24000.0
2010-10-05 10:50:00,18.84,18.85,18.81,18.83,28800.0,18.4946,18.5044,18.4651,18.4848,28800.0
2010-10-05 10:55:00,18.83,18.84,18.79,18.8,36000.0,18.4848,18.4946,18.4455,18.4553,36000.0
2010-10-05 11:00:00,18.8,18.82,18.79,18.81,26700.0,18.4553,18.475,18.4455,18.4651,26700.0
2010-10-05 11:05:00,18.82,18.83,18.81,18.83,27800.0,18.475,18.4848,18.4651,18.4848,27800.0
2010-10-05 11:10:00,18.82,18.84,18.81,18.84,18500.0,18.475,18.4946,18.4651,18.4946,18500.0
2010-10-05 11:15:00,18.84,18.86,18.84,18.84,15400.0,18.4946,18.5142,18.4946,18.4946,15400.0
2010-10-05 11:20:00,18.84,18.84,18.81,18.81,14800.0,18.4946,18.4946,18.4651,18.4651,14800.0
2010-10-05 11:25:00,18.82,18.85,18.81,18.82,16900.0,18.475,18.5044,18.4651,18.475,16900.0
2010-10-05 11:30:00,18.81,18.81,18.79,18.79,24100.0,18.4651,18.4651,18.4455,18.4455,24100.0
2010-10-05 11:35:00,18.79,18.87,18.79,18.87,37700.0,18.4455,18.524,18.4455,18.524,37700.0
2010-10-05 11:40:00,18.87,18.88,18.86,18.87,31100.0,18.524,18.5339,18.5142,18.524,31100.0
2010-10-05 11:45:00,18.88,18.88,18.81,18.81,29100.0,18.5339,18.5339,18.4651,18.4651,29100.0
2010-10-05 11:50:00,18.81,18.87,18.81,18.87,22200.0,18.4651,18.524,18.4651,18.524,22200.0
2010-10-05 11:55:00,18.86,18.87,18.86,18.86,18700.0,18.5142,18.524,18.5142,18.5142,18700.0
2010-10-05 12:00:00,18.87,18.87,18.86,18.86,10300.0,18.524,18.524,18.5142,18.5142,10300.0
2010-10-05 12:05:00,18.86,18.87,18.86,18.86,7200.0,18.5142,18.524,18.5142,18.5142,7200.0
2010-10-05 12:10:00,18.86,18.87,18.86,18.86,10400.0,18.5142,18.524,18.5142,18.5142,10400.0
2010-10-05 12:15:00,18.86,18.9,18.85,18.9,28600.0,18.5142,18.5535,18.5044,18.5535,28600.0
2010-10-05 12:20:00,18.9,18.9,18.88,18.88,94100.0,18.5535,18.5535,18.5339,18.5339,94100.0
2010-10-05 12:25:00,18.88,18.91,18.88,18.9,11300.0,18.5339,18.5633,18.5339,18.5535,11300.0
2010-10-05 12:30:00,18.91,18.91,18.9,18.9,7900.0,18.5633,18.5633,18.5535,18.5535,7900.0
2010-10-05 12:35:00,18.91,18.92,18.88,18.91,43600.0,18.5633,18.5731,18.5339,18.5633,43600.0
2010-10-05 12:40:00,18.91,18.94,18.91,18.93,16500.0,18.5633,18.5928,18.5633,18.5829,16500.0
2010-10-05 12:45:00,18.93,18.95,18.92,18.94,18600.0,18.5829,18.6026,18.5731,18.5928,18600.0
2010-10-05 12:50:00,18.94,18.94,18.92,18.92,24800.0,18.5928,18.5928,18.5731,18.5731,24800.0
2010-10-05 12:55:00,18.92,18.94,18.92,18.93,10400.0,18.5731,18.5928,18.5731,18.5829,10400.0
2010-10-05 13:00:00,18.94,18.95,18.94,18.94,18300.0,18.5928,18.6026,18.5928,18.5928,18300.0
2010-10-05 13:05:00,18.95,18.95,18.94,18.94,19700.0,18.6026,18.6026,18.5928,18.5928,19700.0
2010-10-05 13:10:00,18.94,18.95,18.94,18.94,14500.0,18.5928,18.6026,18.5928,18.5928,14500.0
2010-10-05 13:15:00,18.94,18.95,18.91,18.93,34500.0,18.5928,18.6026,18.5633,18.5829,34500.0
2010-10-05 13:20:00,18.93,18.95,18.93,18.94,7700.0,18.5829,18.6026,18.5829,18.5928,7700.0
2010-10-05 13:25:00,18.94,18.95,18.94,18.94,8100.0,18.5928,18.6026,18.5928,18.5928,8100.0
2010-10-05 13:30:00,18.94,18.95,18.94,18.94,8500.0,18.5928,18.6026,18.5928,18.5928,8500.0
2010-10-05 13:35:00,18.94,18.94,18.93,18.93,21800.0,18.5928,18.5928,18.5829,18.5829,21800.0
2010-10-05 13:40:00,18.93,18.94,18.93,18.94,8000.0,18.5829,18.5928,18.5829,18.5928,8000.0
2010-10-05 13:45:00,18.93,18.94,18.93,18.93,8600.0,18.5829,18.5928,18.5829,18.5829,8600.0
2010-10-05 13:50:00,18.94,18.95,18.93,18.94,12200.0,18.5928,18.6026,18.5829,18.5928,12200.0
2010-10-05 13:55:00,18.94,18.97,18.94,18.97,46200.0,18.5928,18.6222,18.5928,18.6222,46200.0
2010-10-05 14:00:00,18.96,19.01,18.96,19.0,43700.0,18.6124,18.6615,18.6124,18.6517,43700.0
2010-10-05 14:05:00,18.99,19.0,18.97,18.99,22300.0,18.6418,18.6517,18.6222,18.6418,22300.0
2010-10-05 14:10:00,19.0,19.0,18.98,18.99,10500.0,18.6517,18.6517,18.632,18.6418,10500.0
2010-10-05 14:15:00,19.0,19.03,18.99,18.99,80100.0,18.6517,18.6811,18.6418,18.6418,80100.0
2010-10-05 14:20:00,18.99,18.99,18.98,18.99,4600.0,18.6418,18.6418,18.632,18.6418,4600.0
2010-10-05 14:25:00,18.98,19.0,18.98,19.0,8600.0,18.632,18.6517,18.632,18.6517,8600.0
2010-10-05 14:30:00,19.0,19.04,19.0,19.03,48200.0,18.6517,18.6909,18.6517,18.6811,48200.0
2010-10-05 14:35:00,19.02,19.03,19.01,19.01,17400.0,18.6713,18.6811,18.6615,18.6615,17400.0
2010-10-05 14:40:00,19.01,19.02,19.01,19.01,8500.0,18.6615,18.6713,18.6615,18.6615,8500.0
2010-10-05 14:45:00,19.01,19.03,19.01,19.02,10300.0,18.6615,18.6811,18.6615,18.6713,10300.0
2010-10-05 14:50:00,19.03,19.04,19.02,19.03,12800.0,18.6811,18.6909,18.6713,18.6811,12800.0
2010-10-05 14:55:00,19.03,19.07,19.03,19.06,24400.0,18.6811,18.7204,18.6811,18.7106,24400.0
2010-10-05 15:00:00,19.07,19.08,19.07,19.08,21700.0,18.7204,18.7302,18.7204,18.7302,21700.0
2010-10-05 15:05:00,19.08,19.09,19.07,19.08,21600.0,18.7302,18.74,18.7204,18.7302,21600.0
2010-10-05 15:10:00,19.08,19.11,19.08,19.11,12700.0,18.7302,18.7596,18.7302,18.7596,12700.0
2010-10-05 15:15:00,19.11,19.13,19.1,19.12,27800.0,18.7596,18.7793,18.7498,18.7695,27800.0
2010-10-05 15:20:00,19.12,19.13,19.12,19.12,20700.0,18.7695,18.7793,18.7695,18.7695,20700.0
2010-10-05 15:25:00,19.12,19.13,19.1,19.11,49000.0,18.7695,18.7793,18.7498,18.7596,49000.0
2010-10-05 15:30:00,19.11,19.12,19.11,19.11,17100.0,18.7596,18.7695,18.7596,18.7596,17100.0
2010-10-05 15:35:00,19.11,19.13,19.11,19.12,19400.0,18.7596,18.7793,18.7596,18.7695,19400.0
2010-10-05 15:40:00,19.13,19.14,19.12,19.13,33900.0,18.7793,18.7891,18.7695,18.7793,33900.0
2010-10-05 15:45:00,19.13,19.17,19.13,19.17,84500.0,18.7793,18.8185,18.7793,18.8185,84500.0
2010-10-05 15:50:00,19.17,19.17,19.16,19.16,57800.0,18.8185,18.8185,18.8087,18.8087,57800.0
2010-10-05 15:55:00,19.17,19.17,19.14,19.14,128700.0,18.8185,18.8185,18.7891,18.7891,128700.0
2010-10-06 09:30:00,19.08,19.16,18.95,19.11,33700.0,18.7302,18.8087,18.6026,18.7596,33700.0
2010-10-06 09:35:00,19.1,19.14,19.05,19.14,35700.0,18.7498,18.7891,18.7007,18.7891,35700.0
2010-10-06 09:40:00,19.14,19.19,19.1,19.17,23500.0,18.7891,18.8382,18.7498,18.8185,23500.0
2010-10-06 09:45:00,19.17,19.19,19.15,19.17,16600.0,18.8185,18.8382,18.7989,18.8185,16600.0
2010-10-06 09:50:00,19.17,19.26,19.17,19.25,22600.0,18.8185,18.9069,18.8185,18.8971,22600.0
2010-10-06 09:55:00,19.24,19.24,19.15,19.16,18200.0,18.8873,18.8873,18.7989,18.8087,18200.0
2010-10-06 10:00:00,19.16,19.19,19.16,19.18,15600.0,18.8087,18.8382,18.8087,18.8284,15600.0
2010-10-06 10:05:00,19.18,19.19,19.15,19.15,13100.0,18.8284,18.8382,18.7989,18.7989,13100.0
2010-10-06 10:10:00,19.16,19.18,19.14,19.18,14600.0,18.8087,18.8284,18.7891,18.8284,14600.0
2010-10-06 10:15:00,19.18,19.2,19.14,19.15,16200.0,18.8284,18.848,18.7891,18.7989,16200.0
2010-10-06 10:20:00,19.16,19.16,19.14,19.14,11300.0,18.8087,18.8087,18.7891,18.7891,11300.0
2010-10-06 10:25:00,19.13,19.13,19.1,19.11,13500.0,18.7793,18.7793,18.7498,18.7596,13500.0
2010-10-06 10:30:00,19.11,19.12,19.1,19.11,14400.0,18.7596,18.7695,18.7498,18.7596,14400.0
2010-10-06 10:35:00,19.1,19.1,19.06,19.07,14300.0,18.7498,18.7498,18.7106,18.7204,14300.0
2010-10-06 10:40:00,19.07,19.14,19.06,19.12,11600.0,18.7204,18.7891,18.7106,18.7695,11600.0
2010-10-06 10:45:00,19.13,19.16,19.12,19.13,16900.0,18.7793,18.8087,18.7695,18.7793,16900.0
2010-10-06 10:50:00,19.14,19.14,19.08,19.09,17000.0,18.7891,18.7891,18.7302,18.74,17000.0
2010-10-06 10:55:00,19.1,19.12,19.09,19.12,18000.0,18.7498,18.7695,18.74,18.7695,18000.0
2010-10-06 11:00:00,19.13,19.14,19.11,19.11,6000.0,18.7793,18.7891,18.7596,18.7596,6000.0
2010-10-06 11:05:00,19.11,19.18,19.11,19.18,24500.0,18.7596,18.8284,18.7596,18.8284,24500.0
2010-10-06 11:10:00,19.17,19.17,19.14,19.15,12500.0,18.8185,18.8185,18.7891,18.7989,12500.0
2010-10-06 11:15:00,19.14,19.14,19.11,19.11,7100.0,18.7891,18.7891,18.7596,18.7596,7100.0
2010-10-06 11:20:00,19.11,19.13,19.1,19.13,13100.0,18.7596,18.7793,18.7498,18.7793,13100.0
2010-10-06 11:25:00,19.14,19.14,19.12,19.14,14700.0,18.7891,18.7891,18.7695,18.7891,14700.0
2010-10-06 11:30:00,19.14,19.16,19.13,19.15,9700.0,18.7891,18.8087,18.7793,18.7989,9700.0
2010-10-06 11:35:00,19.16,19.18,19.15,19.18,6300.0,18.8087,18.8284,18.7989,18.8284,6300.0
2010-10-06 11:40:00,19.18,19.18,19.17,19.18,4900.0,18.8284,18.8284,18.8185,18.8284,4900.0
2010-10-06 11:45:00,19.17,19.17,19.14,19.14,8100.0,18.8185,18.8185,18.7891,18.7891,8100.0
2010-10-06 11:50:00,19.15,19.15,19.14,19.15,11500.0,18.7989,18.7989,18.7891,18.7989,11500.0
2010-10-06 11:55:00,19.15,19.15,19.12,19.13,7800.0,18.7989,18.7989,18.7695,18.7793,7800.0
2010-10-06 12:00:00,19.13,19.14,19.13,19.13,7200.0,18.7793,18.7891,18.7793,18.7793,7200.0
2010-10-06 12:05:00,19.14,19.14,19.13,19.14,8700.0,18.7891,18.7891,18.7793,18.7891,8700.0
2010-10-06 12:10:00,19.14,19.14,19.12,19.12,7300.0,18.7891,18.7891,18.7695,18.7695,7300.0
2010-10-06 12:15:00,19.11,19.12,19.08,19.08,13000.0,18.7596,18.7695,18.7302,18.7302,13000.0
2010-10-06 12:20:00,19.08,19.09,19.06,19.07,16100.0,18.7302,18.74,18.7106,18.7204,16100.0
2010-10-06 12:25:00,19.06,19.07,19.03,19.03,16600.0,18.7106,18.7204,18.6811,18.6811,16600.0
2010-10-06 12:30:00,19.03,19.04,19.01,19.01,26900.0,18.6811,18.6909,18.6615,18.6615,26900.0
2010-10-06 12:35:00,19.01,19.02,18.99,18.99,11600.0,18.6615,18.6713,18.6418,18.6418,11600.0
2010-10-06 12:40:00,18.99,19.02,18.99,19.01,18700.0,18.6418,18.6713,18.6418,18.6615,18700.0
2010-10-06 12:45:00,19.01,19.02,18.98,18.99,12100.0,18.6615,18.6713,18.632,18.6418,12100.0
2010-10-06 12:50:00,18.98,18.99,18.95,18.95,15100.0,18.632,18.6418,18.6026,18.6026,15100.0
2010-10-06 12:55:00,18.95,18.96,18.93,18.93,10300.0,18.6026,18.6124,18.5829,18.5829,10300.0
2010-10-06 13:00:00,18.93,18.94,18.9,18.91,24800.0,18.5829,18.5928,18.5535,18.5633,24800.0
2010-10-06 13:05:00,18.91,18.94,18.9,18.93,26700.0,18.5633,18.5928,18.5535,18.5829,26700.0
2010-10-06 13:10:00,18.93,18.94,18.93,18.94,8700.0,18.5829,18.5928,18.5829,18.5928,8700.0
2010-10-06 13:15:00,18.93,18.94,18.9,18.9,18100.0,18.5829,18.5928,18.5535,18.5535,18100.0
2010-10-06 13:20:00,18.9,18.93,18.9,18.93,19200.0,18.5535,18.5829,18.5535,18.5829,19200.0
2010-10-06 13:25:00,18.92,18.97,18.92,18.97,35900.0,18.5731,18.6222,18.5731,18.6222,35900.0
2010-10-06 13:30:00,18.96,18.98,18.95,18.98,32300.0,18.6124,18.632,18.6026,18.632,32300.0
2010-10-06 13:35:00,18.98,19.01,18.98,19.0,34800.0,18.632,18.6615,18.632,18.6517,34800.0
2010-10-06 13:40:00,19.0,19.03,19.0,19.03,37500.0,18.6517,18.6811,18.6517,18.6811,37500.0
2010-10-06 13:45:00,19.02,19.03,19.01,19.03,11500.0,18.6713,18.6811,18.6615,18.6811,11500.0
2010-10-06 13:50:00,19.02,19.02,19.0,19.0,9600.0,18.6713,18.6713,18.6517,18.6517,9600.0
2010-10-06 13:55:00,19.0,19.04,18.98,19.04,23400.0,18.6517,18.6909,18.632,18.6909,23400.0
2010-10-06 14:00:00,19.03,19.04,19.01,19.02,9800.0,18.6811,18.6909,18.6615,18.6713,9800.0
2010-10-06 14:05:00,19.01,19.04,18.99,19.03,21600.0,18.6615,18.6909,18.6418,18.6811,21600.0
2010-10-06 14:10:00,19.02,19.04,19.0,19.03,14900.0,18.6713,18.6909,18.6517,18.6811,14900.0
2010-10-06 14:15:00,19.02,19.02,19.0,19.01,11600.0,18.6713,18.6713,18.6517,18.6615,11600.0
2010-10-06 14:20:00,19.0,19.02,19.0,19.01,6700.0,18.6517,18.6713,18.6517,18.6615,6700.0
2010-10-06 14:25:00,19.01,19.02,19.01,19.02,8000.0,18.6615,18.6713,18.6615,18.6713,8000.0
2010-10-06 14:30:00,19.02,19.04,19.01,19.02,28100.0,18.6713,18.6909,18.6615,18.6713,28100.0
2010-10-06 14:35:00,19.02,19.03,19.02,19.03,11200.0,18.6713,18.6811,18.6713,18.6811,11200.0
2010-10-06 14:40:00,19.02,19.03,19.02,19.02,10100.0,18.6713,18.6811,18.6713,18.6713,10100.0
2010-10-06 14:45:00,19.03,19.03,19.02,19.02,9800.0,18.6811,18.6811,18.6713,18.6713,9800.0
2010-10-06 14:50:00,19.03,19.03,19.02,19.02,9500.0,18.6811,18.6811,18.6713,18.6713,9500.0
2010-10-06 14:55:00,19.03,19.03,19.02,19.03,8800.0,18.6811,18.6811,18.6713,18.6811,8800.0
2010-10-06 15:00:00,19.03,19.03,19.0,19.0,17700.0,18.6811,18.6811,18.6517,18.6517,17700.0
2010-10-06 15:05:00,19.0,19.01,18.99,19.0,46900.0,18.6517,18.6615,18.6418,18.6517,46900.0
2010-10-06 15:10:00,19.0,19.03,18.99,19.03,25200.0,18.6517,18.6811,18.6418,18.6811,25200.0
2010-10-06 15:15:00,19.03,19.03,19.02,19.02,7200.0,18.6811,18.6811,18.6713,18.6713,7200.0
2010-10-06 15:20:00,19.03,19.06,19.03,19.06,14300.0,18.6811,18.7106,18.6811,18.7106,14300.0
2010-10-06 15:25:00,19.05,19.06,19.05,19.06,15400.0,18.7007,18.7106,18.7007,18.7106,15400.0
2010-10-06 15:30:00,19.06,19.06,19.04,19.05,23100.0,18.7106,18.7106,18.6909,18.7007,23100.0
2010-10-06 15:35:00,19.05,19.05,19.04,19.05,14600.0,18.7007,18.7007,18.6909,18.7007,14600.0
2010-10-06 15:40:00,19.05,19.07,19.04,19.07,28700.0,18.7007,18.7204,18.6909,18.7204,28700.0
2010-10-06 15:45:00,19.07,19.08,19.06,19.08,32600.0,18.7204,18.7302,18.7106,18.7302,32600.0
2010-10-06 15:50:00,19.08,19.08,19.07,19.08,29800.0,18.7302,18.7302,18.7204,18.7302,29800.0
2010-10-06 15:55:00,19.07,19.09,19.07,19.08,89300.0,18.7204,18.74,18.7204,18.7302,89300.0
2010-10-07 09:30:00,19.2,19.21,19.05,19.05,37000.0,18.848,18.8578,18.7007,18.7007,37000.0
2010-10-07 09:35:00,19.05,19.15,19.03,19.12,20000.0,18.7007,18.7989,18.6811,18.7695,20000.0
2010-10-07 09:40:00,19.12,19.19,19.09,19.19,14200.0,18.7695,18.8382,18.74,18.8382,14200.0
2010-10-07 09:45:00,19.18,19.18,19.11,19.13,36600.0,18.8284,18.8284,18.7596,18.7793,36600.0
2010-10-07 09:50:00,19.12,19.2,19.11,19.19,27200.0,18.7695,18.848,18.7596,18.8382,27200.0
2010-10-07 09:55:00,19.19,19.2,19.15,19.18,19000.0,18.8382,18.848,18.7989,18.8284,19000.0
2010-10-07 10:00:00,19.17,19.19,19.12,19.17,22400.0,18.8185,18.8382,18.7695,18.8185,22400.0
2010-10-07 10:05:00,19.16,19.21,19.16,19.21,9300.0,18.8087,18.8578,18.8087,18.8578,9300.0
2010-10-07 10:10:00,19.22,19.24,19.22,19.24,12600.0,18.8676,18.8873,18.8676,18.8873,12600.0
2010-10-07 10:15:00,19.24,19.29,19.23,19.29,13700.0,18.8873,18.9363,18.8774,18.9363,13700.0
2010-10-07 10:20:00,19.29,19.32,19.28,19.29,9600.0,18.9363,18.9658,18.9265,18.9363,9600.0
2010-10-07 10:25:00,19.28,19.3,19.27,19.3,8900.0,18.9265,18.9462,18.9167,18.9462,8900.0
2010-10-07 10:30:00,19.3,19.33,19.3,19.33,11900.0,18.9462,18.9756,18.9462,18.9756,11900.0
2010-10-07 10:35:00,19.33,19.36,19.31,19.32,23500.0,18.9756,19.0051,18.956,18.9658,23500.0
2010-10-07 10:40:00,19.31,19.31,19.28,19.3,14600.0,18.956,18.956,18.9265,18.9462,14600.0
2010-10-07 10:45:00,19.3,19.34,19.3,19.33,18500.0,18.9462,18.9854,18.9462,18.9756,18500.0
2010-10-07 10:50:00,19.33,19.36,19.33,19.35,18100.0,18.9756,19.0051,18.9756,18.9952,18100.0
2010-10-07 10:55:00,19.35,19.36,19.33,19.33,12300.0,18.9952,19.0051,18.9756,18.9756,12300.0
2010-10-07 11:00:00,19.33,19.34,19.3,19.33,33400.0,18.9756,18.9854,18.9462,18.9756,33400.0
2010-10-07 11:05:00,19.34,19.4,19.33,19.38,38100.0,18.9854,19.0443,18.9756,19.0247,38100.0
2010-10-07 11:10:00,19.37,19.4,19.35,19.4,49900.0,19.0149,19.0443,18.9952,19.0443,49900.0
2010-10-07 11:15:00,19.39,19.41,19.38,19.38,19400.0,19.0345,19.0541,19.0247,19.0247,19400.0
2010-10-07 11:20:00,19.38,19.43,19.38,19.42,34300.0,19.0247,19.0738,19.0247,19.064,34300.0
2010-10-07 11:25:00,19.43,19.45,19.41,19.42,36800.0,19.0738,19.0934,19.0541,19.064,36800.0
2010-10-07 11:30:00,19.42,19.46,19.42,19.43,14500.0,19.064,19.1032,19.064,19.0738,14500.0
2010-10-07 11:35:00,19.43,19.44,19.4,19.4,11200.0,19.0738,19.0836,19.0443,19.0443,11200.0
2010-10-07 11:40:00,19.4,19.4,19.37,19.39,36900.0,19.0443,19.0443,19.0149,19.0345,36900.0
2010-10-07 11:45:00,19.39,19.41,19.38,19.41,30300.0,19.0345,19.0541,19.0247,19.0541,30300.0
2010-10-07 11:50:00,19.41,19.43,19.41,19.41,14000.0,19.0541,19.0738,19.0541,19.0541,14000.0
2010-10-07 11:55:00,19.42,19.46,19.42,19.46,59400.0,19.064,19.1032,19.064,19.1032,59400.0
2010-10-07 12:00:00,19.46,19.47,19.44,19.44,17300.0,19.1032,19.113,19.0836,19.0836,17300.0
2010-10-07 12:05:00,19.43,19.43,19.41,19.41,3800.0,19.0738,19.0738,19.0541,19.0541,3800.0
2010-10-07 12:10:00,19.42,19.42,19.41,19.42,3300.0,19.064,19.064,19.0541,19.064,3300.0
2010-10-07 12:15:00,19.42,19.42,19.4,19.4,7700.0,19.064,19.064,19.0443,19.0443,7700.0
2010-10-07 12:20:00,19.4,19.41,19.4,19.4,4600.0,19.0443,19.0541,19.0443,19.0443,4600.0
2010-10-07 12:25:00,19.41,19.41,19.4,19.4,29800.0,19.0541,19.0541,19.0443,19.0443,29800.0
2010-10-07 12:30:00,19.4,19.41,19.39,19.39,15300.0,19.0443,19.0541,19.0345,19.0345,15300.0
2010-10-07 12:35:00,19.39,19.39,19.36,19.39,40700.0,19.0345,19.0345,19.0051,19.0345,40700.0
2010-10-07 12:40:00,19.39,19.41,19.39,19.4,40700.0,19.0345,19.0541,19.0345,19.0443,40700.0
2010-10-07 12:45:00,19.41,19.41,19.4,19.4,1900.0,19.0541,19.0541,19.0443,19.0443,1900.0
2010-10-07 12:50:00,19.41,19.41,19.4,19.41,2500.0,19.0541,19.0541,19.0443,19.0541,2500.0
2010-10-07 12:55:00,19.4,19.41,19.4,19.4,9600.0,19.0443,19.0541,19.0443,19.0443,9600.0
2010-10-07 13:00:00,19.4,19.48,19.4,19.47,48900.0,19.0443,19.1229,19.0443,19.113,48900.0
2010-10-07 13:05:00,19.48,19.6,19.48,19.58,97400.0,19.1229,19.2407,19.1229,19.221,97400.0
2010-10-07 13:10:00,19.58,19.63,19.55,19.55,60800.0,19.221,19.2701,19.1916,19.1916,60800.0
2010-10-07 13:15:00,19.55,19.57,19.54,19.55,18200.0,19.1916,19.2112,19.1818,19.1916,18200.0
2010-10-07 13:20:00,19.55,19.56,19.52,19.52,8500.0,19.1916,19.2014,19.1621,19.1621,8500.0
2010-10-07 13:25:00,19.52,19.53,19.52,19.53,4800.0,19.1621,19.1719,19.1621,19.1719,4800.0
2010-10-07 13:30:00,19.53,19.53,19.51,19.51,13600.0,19.1719,19.1719,19.1523,19.1523,13600.0
2010-10-07 13:35:00,19.5,19.55,19.5,19.55,27000.0,19.1425,19.1916,19.1425,19.1916,27000.0
2010-10-07 13:40:00,19.55,19.58,19.55,19.58,15500.0,19.1916,19.221,19.1916,19.221,15500.0
2010-10-07 13:45:00,19.58,19.59,19.56,19.57,17600.0,19.221,19.2308,19.2014,19.2112,17600.0
2010-10-07 13:50:00,19.57,19.57,19.55,19.57,9700.0,19.2112,19.2112,19.1916,19.2112,9700.0
2010-10-07 13:55:00,19.57,19.63,19.57,19.62,25700.0,19.2112,19.2701,19.2112,19.2603,25700.0
2010-10-07 14:00:00,19.62,19.65,19.6,19.6,34700.0,19.2603,19.2897,19.2407,19.2407,34700.0
2010-10-07 14:05:00,19.61,19.64,19.6,19.63,42700.0,19.2505,19.2799,19.2407,19.2701,42700.0
2010-10-07 14:10:00,19.62,19.66,19.62,19.66,15100.0,19.2603,19.2996,19.2603,19.2996,15100.0
2010-10-07 14:15:00,19.66,19.68,19.65,19.66,44700.0,19.2996,19.3192,19.2897,19.2996,44700.0
2010-10-07 14:20:00,19.67,19.67,19.66,19.67,10000.0,19.3094,19.3094,19.2996,19.3094,10000.0
2010-10-07 14:25:00,19.67,19.71,19.66,19.71,32500.0,19.3094,19.3486,19.2996,19.3486,32500.0
2010-10-07 14:30:00,19.71,19.74,19.7,19.7,56200.0,19.3486,19.3781,19.3388,19.3388,56200.0
2010-10-07 14:35:00,19.7,19.75,19.7,19.75,34800.0,19.3388,19.3879,19.3388,19.3879,34800.0
2010-10-07 14:40:00,19.75,19.79,19.74,19.78,57800.0,19.3879,19.4272,19.3781,19.4174,57800.0
2010-10-07 14:45:00,19.78,19.81,19.76,19.76,35300.0,19.4174,19.4468,19.3977,19.3977,35300.0
2010-10-07 14:50:00,19.76,19.77,19.74,19.76,73500.0,19.3977,19.4075,19.3781,19.3977,73500.0
2010-10-07 14:55:00,19.76,19.77,19.74,19.76,62300.0,19.3977,19.4075,19.3781,19.3977,62300.0
2010-10-07 15:00:00,19.77,19.79,19.74,19.74,39300.0,19.4075,19.4272,19.3781,19.3781,39300.0
2010-10-07 15:05:00,19.74,19.76,19.74,19.74,80000.0,19.3781,19.3977,19.3781,19.3781,80000.0
2010-10-07 15:10:00,19.75,19.75,19.72,19.73,34400.0,19.3879,19.3879,19.3585,19.3683,34400.0
2010-10-07 15:15:00,19.73,19.75,19.73,19.75,31400.0,19.3683,19.3879,19.3683,19.3879,31400.0
2010-10-07 15:20:00,19.75,19.77,19.74,19.76,53100.0,19.3879,19.4075,19.3781,19.3977,53100.0
2010-10-07 15:25:00,19.76,19.78,19.75,19.76,50000.0,19.3977,19.4174,19.3879,19.3977,50000.0
2010-10-07 15:30:00,19.76,19.77,19.74,19.75,63600.0,19.3977,19.4075,19.3781,19.3879,63600.0
2010-10-07 15:35:00,19.75,19.82,19.75,19.81,73900.0,19.3879,19.4566,19.3879,19.4468,73900.0
2010-10-07 15:40:00,19.82,19.82,19.8,19.8,60400.0,19.4566,19.4566,19.437,19.437,60400.0
2010-10-07 15:45:00,19.81,19.82,19.8,19.82,80100.0,19.4468,19.4566,19.437,19.4566,80100.0
2010-10-07 15:50:00,19.81,19.82,19.81,19.82,91700.0,19.4468,19.4566,19.4468,19.4566,91700.0
2010-10-07 15:55:00,19.82,19.84,19.8,19.82,241500.0,19.4566,19.4763,19.437,19.4566,241500.0
2010-10-08 09:30:00,19.82,19.87,19.72,19.74,45200.0,19.4566,19.5057,19.3585,19.3781,45200.0
2010-10-08 09:35:00,19.74,19.8,19.66,19.8,37300.0,19.3781,19.437,19.2996,19.437,37300.0
2010-10-08 09:40:00,19.81,19.83,19.77,19.78,45700.0,19.4468,19.4664,19.4075,19.4174,45700.0
2010-10-08 09:45:00,19.78,19.81,19.73,19.73,38200.0,19.4174,19.4468,19.3683,19.3683,38200.0
2010-10-08 09:50:00,19.74,19.8,19.74,19.77,15300.0,19.3781,19.437,19.3781,19.4075,15300.0
2010-10-08 09:55:00,19.77,19.77,19.74,19.75,16000.0,19.4075,19.4075,19.3781,19.3879,16000.0
2010-10-08 10:00:00,19.75,19.75,19.7,19.71,22300.0,19.3879,19.3879,19.3388,19.3486,22300.0
2010-10-08 10:05:00,19.72,19.74,19.67,19.67,13300.0,19.3585,19.3781,19.3094,19.3094,13300.0
2010-10-08 10:10:00,19.67,19.68,19.66,19.67,17800.0,19.3094,19.3192,19.2996,19.3094,17800.0
2010-10-08 10:15:00,19.68,19.71,19.68,19.69,27500.0,19.3192,19.3486,19.3192,19.329,27500.0
2010-10-08 10:20:00,19.68,19.7,19.68,19.7,24600.0,19.3192,19.3388,19.3192,19.3388,24600.0
2010-10-08 10:25:00,19.7,19.71,19.69,19.69,17800.0,19.3388,19.3486,19.329,19.329,17800.0
2010-10-08 10:30:00,19.7,19.72,19.69,19.71,11700.0,19.3388,19.3585,19.329,19.3486,11700.0
2010-10-08 10:35:00,19.71,19.74,19.7,19.73,8800.0,19.3486,19.3781,19.3388,19.3683,8800.0
2010-10-08 10:40:00,19.74,19.77,19.74,19.76,19300.0,19.3781,19.4075,19.3781,19.3977,19300.0
2010-10-08 10:45:00,19.76,19.79,19.74,19.74,16400.0,19.3977,19.4272,19.3781,19.3781,16400.0
2010-10-08 10:50:00,19.75,19.78,19.74,19.77,20000.0,19.3879,19.4174,19.3781,19.4075,20000.0
2010-10-08 10:55:00,19.77,19.82,19.77,19.82,10000.0,19.4075,19.4566,19.4075,19.4566,10000.0
2010-10-08 11:00:00,19.81,19.83,19.81,19.81,6100.0,19.4468,19.4664,19.4468,19.4468,6100.0
2010-10-08 11:05:00,19.82,19.85,19.81,19.83,23100.0,19.4566,19.4861,19.4468,19.4664,23100.0
2010-10-08 11:10:00,19.83,19.85,19.82,19.84,16900.0,19.4664,19.4861,19.4566,19.4763,16900.0
2010-10-08 11:15:00,19.84,19.89,19.84,19.88,17900.0,19.4763,19.5253,19.4763,19.5155,17900.0
2010-10-08 11:20:00,19.87,19.95,19.87,19.95,31500.0,19.5057,19.5842,19.5057,19.5842,31500.0
2010-10-08 11:25:00,19.94,19.96,19.92,19.92,18900.0,19.5744,19.5941,19.5548,19.5548,18900.0
2010-10-08 11:30:00,19.93,19.98,19.93,19.96,25200.0,19.5646,19.6137,19.5646,19.5941,25200.0
2010-10-08 11:35:00,19.95,19.96,19.94,19.94,26600.0,19.5842,19.5941,19.5744,19.5744,26600.0
2010-10-08 11:40:00,19.94,19.95,19.94,19.94,3500.0,19.5744,19.5842,19.5744,19.5744,3500.0
2010-10-08 11:45:00,19.94,20.0,19.94,19.99,25500.0,19.5744,19.6333,19.5744,19.6235,25500.0
2010-10-08 11:50:00,19.99,19.99,19.98,19.99,12300.0,19.6235,19.6235,19.6137,19.6235,12300.0
2010-10-08 11:55:00,19.98,20.0,19.98,19.99,35400.0,19.6137,19.6333,19.6137,19.6235,35400.0
2010-10-08 12:00:00,20.0,20.0,19.98,19.99,18200.0,19.6333,19.6333,19.6137,19.6235,18200.0
2010-10-08 12:05:00,19.99,19.99,19.97,19.97,11600.0,19.6235,19.6235,19.6039,19.6039,11600.0
2010-10-08 12:10:00,19.98,19.98,19.97,19.97,7700.0,19.6137,19.6137,19.6039,19.6039,7700.0
2010-10-08 12:15:00,19.97,19.99,19.97,19.99,15500.0,19.6039,19.6235,19.6039,19.6235,15500.0
2010-10-08 12:20:00,19.99,20.0,19.99,20.0,4300.0,19.6235,19.6333,19.6235,19.6333,4300.0
2010-10-08 12:25:00,20.0,20.0,19.98,19.98,7100.0,19.6333,19.6333,19.6137,19.6137,7100.0
2010-10-08 12:30:00,19.98,19.98,19.96,19.97,25400.0,19.6137,19.6137,19.5941,19.6039,25400.0
2010-10-08 12:35:00,19.97,20.0,19.97,20.0,44500.0,19.6039,19.6333,19.6039,19.6333,44500.0
2010-10-08 12:40:00,20.0,20.02,19.99,20.01,52800.0,19.6333,19.653,19.6235,19.6431,52800.0
2010-10-08 12:45:00,20.01,20.02,20.01,20.01,15800.0,19.6431,19.653,19.6431,19.6431,15800.0
2010-10-08 12:50:00,20.01,20.01,19.98,20.01,55300.0,19.6431,19.6431,19.6137,19.6431,55300.0
2010-10-08 12:55:00,20.0,20.01,19.99,20.01,33500.0,19.6333,19.6431,19.6235,19.6431,33500.0
2010-10-08 13:00:00,20.01,20.03,20.01,20.01,5100.0,19.6431,19.6628,19.6431,19.6431,5100.0
2010-10-08 13:05:00,20.01,20.02,20.0,20.0,4800.0,19.6431,19.653,19.6333,19.6333,4800.0
2010-10-08 13:10:00,20.0,20.01,20.0,20.01,4100.0,19.6333,19.6431,19.6333,19.6431,4100.0
2010-10-08 13:15:00,20.01,20.08,20.01,20.07,37400.0,19.6431,19.7119,19.6431,19.702,37400.0
2010-10-08 13:20:00,20.08,20.08,20.06,20.07,24500.0,19.7119,19.7119,19.6922,19.702,24500.0
2010-10-08 13:25:00,20.07,20.14,20.07,20.1,39400.0,19.702,19.7708,19.702,19.7315,39400.0
2010-10-08 13:30:00,20.1,20.14,20.09,20.13,40500.0,19.7315,19.7708,19.7217,19.7609,40500.0
2010-10-08 13:35:00,20.13,20.18,20.13,20.16,46600.0,19.7609,19.81,19.7609,19.7904,46600.0
2010-10-08 13:40:00,20.16,20.18,20.08,20.08,43000.0,19.7904,19.81,19.7119,19.7119,43000.0
2010-10-08 13:45:00,20.07,20.07,20.04,20.06,23000.0,19.702,19.702,19.6726,19.6922,23000.0
2010-10-08 13:50:00,20.06,20.09,20.06,20.09,10100.0,19.6922,19.7217,19.6922,19.7217,10100.0
2010-10-08 13:55:00,20.08,20.08,20.04,20.05,16000.0,19.7119,19.7119,19.6726,19.6824,16000.0
2010-10-08 14:00:00,20.05,20.05,19.97,20.0,26000.0,19.6824,19.6824,19.6039,19.6333,26000.0
2010-10-08 14:05:00,20.0,20.01,19.99,20.0,7000.0,19.6333,19.6431,19.6235,19.6333,7000.0
2010-10-08 14:10:00,20.01,20.01,20.0,20.01,20100.0,19.6431,19.6431,19.6333,19.6431,20100.0
2010-10-08 14:15:00,20.0,20.01,20.0,20.01,24000.0,19.6333,19.6431,19.6333,19.6431,24000.0
2010-10-08 14:20:00,20.0,20.01,20.0,20.01,29400.0,19.6333,19.6431,19.6333,19.6431,29400.0
2010-10-08 14:25:00,20.0,20.03,20.0,20.03,13100.0,19.6333,19.6628,19.6333,19.6628,13100.0
2010-10-08 14:30:00,20.03,20.03,20.02,20.02,2400.0,19.6628,19.6628,19.653,19.653,2400.0
2010-10-08 14:35:00,20.02,20.03,20.02,20.03,2600.0,19.653,19.6628,19.653,19.6628,2600.0
2010-10-08 14:40:00,20.02,20.03,20.02,20.02,3500.0,19.653,19.6628,19.653,19.653,3500.0
2010-10-08 14:45:00,20.02,20.03,20.02,20.03,1800.0,19.653,19.6628,19.653,19.6628,1800.0
2010-10-08 14:50:00,20.03,20.03,20.01,20.02,13200.0,19.6628,19.6628,19.6431,19.653,13200.0
2010-10-08 14:55:00,20.02,20.05,20.02,20.05,11500.0,19.653,19.6824,19.653,19.6824,11500.0
2010-10-08 15:00:00,20.04,20.04,20.02,20.02,8100.0,19.6726,19.6726,19.653,19.653,8100.0
2010-10-08 15:05:00,20.03,20.04,20.02,20.04,11400.0,19.6628,19.6726,19.653,19.6726,11400.0
2010-10-08 15:10:00,20.05,20.06,20.04,20.05,5300.0,19.6824,19.6922,19.6726,19.6824,5300.0
2010-10-08 15:15:00,20.06,20.06,20.05,20.05,4200.0,19.6922,19.6922,19.6824,19.6824,4200.0
2010-10-08 15:20:00,20.05,20.06,20.03,20.04,8600.0,19.6824,19.6922,19.6628,19.6726,8600.0
2010-10-08 15:25:00,20.04,20.04,20.03,20.04,5800.0,19.6726,19.6726,19.6628,19.6726,5800.0
2010-10-08 15:30:00,20.03,20.06,20.03,20.05,20200.0,19.6628,19.6922,19.6628,19.6824,20200.0
2010-10-08 15:35:00,20.06,20.1,20.05,20.05,61700.0,19.6922,19.7315,19.6824,19.6824,61700.0
2010-10-08 15:40:00,20.05,20.06,20.03,20.04,70100.0,19.6824,19.6922,19.6628,19.6726,70100.0
2010-10-08 15:45:00,20.03,20.04,20.0,20.02,96200.0,19.6628,19.6726,19.6333,19.653,96200.0
2010-10-08 15:50:00,20.02,20.06,20.01,20.06,53300.0,19.653,19.6922,19.6431,19.6922,53300.0
2010-10-08 15:55:00,20.05,20.06,20.01,20.02,116900.0,19.6824,19.6922,19.6431,19.653,116900.0
2010-10-11 09:30:00,19.95,19.99,19.85,19.91,57900.0,19.5842,19.6235,19.4861,19.545,57900.0
2010-10-11 09:35:00,19.92,20.0,19.92,19.99,10200.0,19.5548,19.6333,19.5548,19.6235,10200.0
2010-10-11 09:40:00,19.99,20.04,19.98,20.02,11100.0,19.6235,19.6726,19.6137,19.653,11100.0
2010-10-11 09:45:00,20.01,20.02,19.95,20.0,17900.0,19.6431,19.653,19.5842,19.6333,17900.0
2010-10-11 09:50:00,20.0,20.0,19.96,19.99,15600.0,19.6333,19.6333,19.5941,19.6235,15600.0
2010-10-11 09:55:00,19.99,20.02,19.99,19.99,12400.0,19.6235,19.653,19.6235,19.6235,12400.0
2010-10-11 10:00:00,19.99,20.02,19.99,20.0,15600.0,19.6235,19.653,19.6235,19.6333,15600.0
2010-10-11 10:05:00,20.0,20.06,20.0,20.05,15900.0,19.6333,19.6922,19.6333,19.6824,15900.0
2010-10-11 10:10:00,20.05,20.05,20.01,20.02,15900.0,19.6824,19.6824,19.6431,19.653,15900.0
2010-10-11 10:15:00,20.02,20.04,20.02,20.03,10400.0,19.653,19.6726,19.653,19.6628,10400.0
2010-10-11 10:20:00,20.03,20.08,20.03,20.05,9500.0,19.6628,19.7119,19.6628,19.6824,9500.0
2010-10-11 10:25:00,20.06,20.08,20.05,20.08,7900.0,19.6922,19.7119,19.6824,19.7119,7900.0
2010-10-11 10:30:00,20.07,20.09,20.01,20.02,14600.0,19.702,19.7217,19.6431,19.653,14600.0
2010-10-11 10:35:00,20.02,20.02,20.0,20.01,9100.0,19.653,19.653,19.6333,19.6431,9100.0
2010-10-11 10:40:00,20.01,20.05,20.0,20.04,12100.0,19.6431,19.6824,19.6333,19.6726,12100.0
2010-10-11 10:45:00,20.04,20.04,19.98,20.02,53500.0,19.6726,19.6726,19.6137,19.653,53500.0
2010-10-11 10:50:00,20.01,20.03,20.0,20.02,13900.0,19.6431,19.6628,19.6333,19.653,13900.0
2010-10-11 10:55:00,20.01,20.02,20.0,20.02,5300.0,19.6431,19.653,19.6333,19.653,5300.0
2010-10-11 11:00:00,20.01,20.04,20.0,20.01,12700.0,19.6431,19.6726,19.6333,19.6431,12700.0
2010-10-11 11:05:00,20.01,20.01,20.0,20.0,9700.0,19.6431,19.6431,19.6333,19.6333,9700.0
2010-10-11 11:10:00,20.01,20.07,20.0,20.06,12100.0,19.6431,19.702,19.6333,19.6922,12100.0
2010-10-11 11:15:00,20.06,20.06,20.03,20.03,6000.0,19.6922,19.6922,19.6628,19.6628,6000.0
2010-10-11 11:20:00,20.02,20.06,20.02,20.06,5600.0,19.653,19.6922,19.653,19.6922,5600.0
2010-10-11 11:25:00,20.06,20.08,20.06,20.08,5200.0,19.6922,19.7119,19.6922,19.7119,5200.0
2010-10-11 11:30:00,20.07,20.08,20.06,20.06,6800.0,19.702,19.7119,19.6922,19.6922,6800.0
2010-10-11 11:35:00,20.06,20.06,20.04,20.06,13700.0,19.6922,19.6922,19.6726,19.6922,13700.0
2010-10-11 11:40:00,20.07,20.07,20.05,20.05,1500.0,19.702,19.702,19.6824,19.6824,1500.0
2010-10-11 11:45:00,20.05,20.05,20.04,20.05,5100.0,19.6824,19.6824,19.6726,19.6824,5100.0
2010-10-11 11:50:00,20.05,20.05,20.04,20.05,2500.0,19.6824,19.6824,19.6726,19.6824,2500.0
2010-10-11 11:55:00,20.04,20.04,20.02,20.03,8100.0,19.6726,19.6726,19.653,19.6628,8100.0
2010-10-11 12:00:00,20.03,20.04,20.02,20.03,10100.0,19.6628,19.6726,19.653,19.6628,10100.0
2010-10-11 12:05:00,20.03,20.04,20.02,20.04,3900.0,19.6628,19.6726,19.653,19.6726,3900.0
2010-10-11 12:10:00,20.03,20.05,20.02,20.05,8700.0,19.6628,19.6824,19.653,19.6824,8700.0
2010-10-11 12:15:00,20.05,20.05,20.04,20.04,3600.0,19.6824,19.6824,19.6726,19.6726,3600.0
2010-10-11 12:20:00,20.03,20.04,20.02,20.03,12600.0,19.6628,19.6726,19.653,19.6628,12600.0
2010-10-11 12:25:00,20.03,20.04,20.03,20.04,1500.0,19.6628,19.6726,19.6628,19.6726,1500.0
2010-10-11 12:30:00,20.04,20.06,20.03,20.06,4100.0,19.6726,19.6922,19.6628,19.6922,4100.0
2010-10-11 12:35:00,20.06,20.09,20.05,20.09,6200.0,19.6922,19.7217,19.6824,19.7217,6200.0
2010-10-11 12:40:00,20.09,20.09,20.07,20.08,4600.0,19.7217,19.7217,19.702,19.7119,4600.0
2010-10-11 12:45:00,20.08,20.08,20.06,20.07,3400.0,19.7119,19.7119,19.6922,19.702,3400.0
2010-10-11 12:50:00,20.07,20.08,20.06,20.08,5900.0,19.702,19.7119,19.6922,19.7119,5900.0
2010-10-11 12:55:00,20.08,20.08,20.07,20.08,4100.0,19.7119,19.7119,19.702,19.7119,4100.0
2010-10-11 13:00:00,20.07,20.08,20.07,20.08,2400.0,19.702,19.7119,19.702,19.7119,2400.0
2010-10-11 13:05:00,20.08,20.08,20.08,20.08,1700.0,19.7119,19.7119,19.7119,19.7119,1700.0
2010-10-11 13:10:00,20.08,20.13,20.07,20.13,14600.0,19.7119,19.7609,19.702,19.7609,14600.0
2010-10-11 13:15:00,20.13,20.13,20.12,20.13,4100.0,19.7609,19.7609,19.7511,19.7609,4100.0
2010-10-11 13:20:00,20.13,20.13,20.12,20.13,4500.0,19.7609,19.7609,19.7511,19.7609,4500.0
2010-10-11 13:25:00,20.13,20.14,20.12,20.14,9500.0,19.7609,19.7708,19.7511,19.7708,9500.0
2010-10-11 13:30:00,20.13,20.14,20.12,20.13,6100.0,19.7609,19.7708,19.7511,19.7609,6100.0
2010-10-11 13:35:00,20.13,20.13,20.12,20.13,4800.0,19.7609,19.7609,19.7511,19.7609,4800.0
2010-10-11 13:40:00,20.13,20.13,20.12,20.12,1300.0,19.7609,19.7609,19.7511,19.7511,1300.0
2010-10-11 13:45:00,20.12,20.15,20.1,20.15,21600.0,19.7511,19.7806,19.7315,19.7806,21600.0
2010-10-11 13:50:00,20.15,20.15,20.14,20.15,8200.0,19.7806,19.7806,19.7708,19.7806,8200.0
2010-10-11 13:55:00,20.14,20.14,20.13,20.13,3100.0,19.7708,19.7708,19.7609,19.7609,3100.0
2010-10-11 14:00:00,20.14,20.15,20.12,20.12,14300.0,19.7708,19.7806,19.7511,19.7511,14300.0
2010-10-11 14:05:00,20.13,20.13,20.11,20.11,5500.0,19.7609,19.7609,19.7413,19.7413,5500.0
2010-10-11 14:10:00,20.11,20.11,20.1,20.11,5100.0,19.7413,19.7413,19.7315,19.7413,5100.0
2010-10-11 14:15:00,20.11,20.15,20.1,20.14,23100.0,19.7413,19.7806,19.7315,19.7708,23100.0
2010-10-11 14:20:00,20.14,20.15,20.14,20.15,5900.0,19.7708,19.7806,19.7708,19.7806,5900.0
2010-10-11 14:25:00,20.15,20.15,20.14,20.14,2700.0,19.7806,19.7806,19.7708,19.7708,2700.0
2010-10-11 14:30:00,20.14,20.15,20.14,20.15,5000.0,19.7708,19.7806,19.7708,19.7806,5000.0
2010-10-11 14:35:00,20.15,20.15,20.14,20.14,5200.0,19.7806,19.7806,19.7708,19.7708,5200.0
2010-10-11 14:40:00,20.14,20.15,20.14,20.15,9200.0,19.7708,19.7806,19.7708,19.7806,9200.0
2010-10-11 14:45:00,20.14,20.17,20.14,20.17,4500.0,19.7708,19.8002,19.7708,19.8002,4500.0
2010-10-11 14:50:00,20.16,20.18,20.16,20.17,26200.0,19.7904,19.81,19.7904,19.8002,26200.0
2010-10-11 14:55:00,20.18,20.18,20.17,20.17,11700.0,19.81,19.81,19.8002,19.8002,11700.0
2010-10-11 15:00:00,20.18,20.18,20.17,20.17,12000.0,19.81,19.81,19.8002,19.8002,12000.0
2010-10-11 15:05:00,20.18,20.18,20.17,20.17,8300.0,19.81,19.81,19.8002,19.8002,8300.0
2010-10-11 15:10:00,20.17,20.18,20.14,20.15,17600.0,19.8002,19.81,19.7708,19.7806,17600.0
2010-10-11 15:15:00,20.14,20.15,20.13,20.13,16600.0,19.7708,19.7806,19.7609,19.7609,16600.0
2010-10-11 15:20:00,20.14,20.16,20.13,20.16,36800.0,19.7708,19.7904,19.7609,19.7904,36800.0
2010-10-11 15:25:00,20.16,20.16,20.13,20.14,21600.0,19.7904,19.7904,19.7609,19.7708,21600.0
2010-10-11 15:30:00,20.13,20.14,20.07,20.07,16200.0,19.7609,19.7708,19.702,19.702,16200.0
2010-10-11 15:35:00,20.08,20.08,20.06,20.06,21600.0,19.7119,19.7119,19.6922,19.6922,21600.0
2010-10-11 15:40:00,20.06,20.09,20.05,20.09,38900.0,19.6922,19.7217,19.6824,19.7217,38900.0
2010-10-11 15:45:00,20.08,20.11,20.07,20.1,36400.0,19.7119,19.7413,19.702,19.7315,36400.0
2010-10-11 15:50:00,20.09,20.11,20.09,20.1,18100.0,19.7217,19.7413,19.7217,19.7315,18100.0
2010-10-11 15:55:00,20.1,20.11,20.1,20.11,24000.0,19.7315,19.7413,19.7315,19.7413,24000.0
2010-10-12 09:30:00,20.1,20.11,19.92,19.96,28500.0,19.7315,19.7413,19.5548,19.5941,28500.0
2010-10-12 09:35:00,19.95,19.97,19.92,19.93,53000.0,19.5842,19.6039,19.5548,19.5646,53000.0
2010-10-12 09:40:00,19.93,19.99,19.91,19.99,31900.0,19.5646,19.6235,19.545,19.6235,31900.0
2010-10-12 09:45:00,19.98,19.98,19.87,19.91,53200.0,19.6137,19.6137,19.5057,19.545,53200.0
2010-10-12 09:50:00,19.92,19.93,19.89,19.89,23500.0,19.5548,19.5646,19.5253,19.5253,23500.0
2010-10-12 09:55:00,19.9,19.94,19.88,19.94,30800.0,19.5352,19.5744,19.5155,19.5744,30800.0
2010-10-12 10:00:00,19.93,19.96,19.89,19.95,33100.0,19.5646,19.5941,19.5253,19.5842,33100.0
2010-10-12 10:05:00,19.95,19.98,19.95,19.96,25700.0,19.5842,19.6137,19.5842,19.5941,25700.0
2010-10-12 10:10:00,19.96,20.05,19.95,20.05,26500.0,19.5941,19.6824,19.5842,19.6824,26500.0
2010-10-12 10:15:00,20.05,20.07,20.04,20.06,23700.0,19.6824,19.702,19.6726,19.6922,23700.0
2010-10-12 10:20:00,20.05,20.07,20.05,20.06,10700.0,19.6824,19.702,19.6824,19.6922,10700.0
2010-10-12 10:25:00,20.07,20.07,20.04,20.04,12400.0,19.702,19.702,19.6726,19.6726,12400.0
2010-10-12 10:30:00,20.04,20.07,20.03,20.03,11400.0,19.6726,19.702,19.6628,19.6628,11400.0
2010-10-12 10:35:00,20.03,20.04,20.02,20.03,3500.0,19.6628,19.6726,19.653,19.6628,3500.0
2010-10-12 10:40:00,20.03,20.07,20.01,20.06,18100.0,19.6628,19.702,19.6431,19.6922,18100.0
2010-10-12 10:45:00,20.06,20.09,20.03,20.04,41900.0,19.6922,19.7217,19.6628,19.6726,41900.0
2010-10-12 10:50:00,20.03,20.05,20.01,20.02,23600.0,19.6628,19.6824,19.6431,19.653,23600.0
2010-10-12 10:55:00,20.02,20.05,20.01,20.02,19900.0,19.653,19.6824,19.6431,19.653,19900.0
2010-10-12 11:00:00,20.02,20.04,20.0,20.01,20000.0,19.653,19.6726,19.6333,19.6431,20000.0
2010-10-12 11:05:00,20.02,20.02,20.01,20.01,32000.0,19.653,19.653,19.6431,19.6431,32000.0
2010-10-12 11:10:00,20.0,20.01,19.99,20.01,14100.0,19.6333,19.6431,19.6235,19.6431,14100.0
2010-10-12 11:15:00,20.01,20.02,20.01,20.01,4000.0,19.6431,19.653,19.6431,19.6431,4000.0
2010-10-12 11:20:00,20.02,20.03,20.01,20.02,30700.0,19.653,19.6628,19.6431,19.653,30700.0
2010-10-12 11:25:00,20.03,20.05,20.03,20.04,7400.0,19.6628,19.6824,19.6628,19.6726,7400.0
2010-10-12 11:30:00,20.05,20.06,20.05,20.05,6700.0,19.6824,19.6922,19.6824,19.6824,6700.0
2010-10-12 11:35:00,20.05,20.08,20.05,20.07,17000.0,19.6824,19.7119,19.6824,19.702,17000.0
2010-10-12 11:40:00,20.07,20.08,20.06,20.06,5200.0,19.702,19.7119,19.6922,19.6922,5200.0
2010-10-12 11:45:00,20.07,20.07,20.04,20.04,8300.0,19.702,19.702,19.6726,19.6726,8300.0
2010-10-12 11:50:00,20.05,20.05,20.02,20.03,18600.0,19.6824,19.6824,19.653,19.6628,18600.0
2010-10-12 11:55:00,20.03,20.06,20.03,20.05,5300.0,19.6628,19.6922,19.6628,19.6824,5300.0
2010-10-12 12:00:00,20.06,20.06,20.04,20.04,7100.0,19.6922,19.6922,19.6726,19.6726,7100.0
2010-10-12 12:05:00,20.04,20.04,20.01,20.01,9600.0,19.6726,19.6726,19.6431,19.6431,9600.0
2010-10-12 12:10:00,20.01,20.01,19.99,20.0,11000.0,19.6431,19.6431,19.6235,19.6333,11000.0
2010-10-12 12:15:00,20.0,20.03,20.0,20.03,6300.0,19.6333,19.6628,19.6333,19.6628,6300.0
2010-10-12 12:20:00,20.03,20.05,20.02,20.02,15900.0,19.6628,19.6824,19.653,19.653,15900.0
2010-10-12 12:25:00,20.02,20.02,20.0,20.0,4600.0,19.653,19.653,19.6333,19.6333,4600.0
2010-10-12 12:30:00,20.0,20.01,20.0,20.0,3100.0,19.6333,19.6431,19.6333,19.6333,3100.0
2010-10-12 12:35:00,20.0,20.01,20.0,20.0,1800.0,19.6333,19.6431,19.6333,19.6333,1800.0
2010-10-12 12:40:00,20.0,20.01,20.0,20.01,3500.0,19.6333,19.6431,19.6333,19.6431,3500.0
2010-10-12 12:45:00,20.0,20.01,20.0,20.0,3300.0,19.6333,19.6431,19.6333,19.6333,3300.0
2010-10-12 12:50:00,20.0,20.01,20.0,20.0,6600.0,19.6333,19.6431,19.6333,19.6333,6600.0
2010-10-12 12:55:00,20.01,20.01,20.0,20.01,5200.0,19.6431,19.6431,19.6333,19.6431,5200.0
2010-10-12 13:00:00,20.0,20.01,20.0,20.01,4500.0,19.6333,19.6431,19.6333,19.6431,4500.0
2010-10-12 13:05:00,20.0,20.05,20.0,20.05,35700.0,19.6333,19.6824,19.6333,19.6824,35700.0
2010-10-12 13:10:00,20.05,20.05,20.04,20.05,2000.0,19.6824,19.6824,19.6726,19.6824,2000.0
2010-10-12 13:15:00,20.04,20.05,20.04,20.05,6100.0,19.6726,19.6824,19.6726,19.6824,6100.0
2010-10-12 13:20:00,20.04,20.05,20.04,20.04,1500.0,19.6726,19.6824,19.6726,19.6726,1500.0
2010-10-12 13:25:00,20.04,20.06,20.04,20.05,14300.0,19.6726,19.6922,19.6726,19.6824,14300.0
2010-10-12 13:30:00,20.05,20.06,20.05,20.06,1800.0,19.6824,19.6922,19.6824,19.6922,1800.0
2010-10-12 13:35:00,20.05,20.06,20.05,20.05,3400.0,19.6824,19.6922,19.6824,19.6824,3400.0
2010-10-12 13:40:00,20.05,20.06,20.05,20.05,2200.0,19.6824,19.6922,19.6824,19.6824,2200.0
2010-10-12 13:45:00,20.05,20.06,20.05,20.05,5900.0,19.6824,19.6922,19.6824,19.6824,5900.0
2010-10-12 13:50:00,20.05,20.06,20.05,20.06,5500.0,19.6824,19.6922,19.6824,19.6922,5500.0
2010-10-12 13:55:00,20.06,20.06,20.05,20.05,10000.0,19.6922,19.6922,19.6824,19.6824,10000.0
2010-10-12 14:00:00,20.06,20.09,20.02,20.08,61500.0,19.6922,19.7217,19.653,19.7119,61500.0
2010-10-12 14:05:00,20.08,20.12,20.05,20.11,34000.0,19.7119,19.7511,19.6824,19.7413,34000.0
2010-10-12 14:10:00,20.11,20.15,20.1,20.15,37200.0,19.7413,19.7806,19.7315,19.7806,37200.0
2010-10-12 14:15:00,20.14,20.19,20.14,20.17,28100.0,19.7708,19.8198,19.7708,19.8002,28100.0
2010-10-12 14:20:00,20.16,20.18,20.14,20.18,42700.0,19.7904,19.81,19.7708,19.81,42700.0
2010-10-12 14:25:00,20.17,20.18,20.17,20.18,4500.0,19.8002,19.81,19.8002,19.81,4500.0
2010-10-12 14:30:00,20.17,20.18,20.09,20.1,22500.0,19.8002,19.81,19.7217,19.7315,22500.0
2010-10-12 14:35:00,20.11,20.11,20.1,20.11,6100.0,19.7413,19.7413,19.7315,19.7413,6100.0
2010-10-12 14:40:00,20.1,20.18,20.1,20.16,32200.0,19.7315,19.81,19.7315,19.7904,32200.0
2010-10-12 14:45:00,20.17,20.19,20.15,20.16,26900.0,19.8002,19.8198,19.7806,19.7904,26900.0
2010-10-12 14:50:00,20.15,20.18,20.15,20.18,17400.0,19.7806,19.81,19.7806,19.81,17400.0
2010-10-12 14:55:00,20.17,20.2,20.17,20.2,21500.0,19.8002,19.8297,19.8002,19.8297,21500.0
2010-10-12 15:00:00,20.19,20.2,20.17,20.17,33700.0,19.8198,19.8297,19.8002,19.8002,33700.0
2010-10-12 15:05:00,20.18,20.19,20.16,20.17,18000.0,19.81,19.8198,19.7904,19.8002,18000.0
2010-10-12 15:10:00,20.17,20.19,20.17,20.19,13200.0,19.8002,19.8198,19.8002,19.8198,13200.0
2010-10-12 15:15:00,20.19,20.21,20.18,20.21,22100.0,19.8198,19.8395,19.81,19.8395,22100.0
2010-10-12 15:20:00,20.2,20.26,20.2,20.25,33700.0,19.8297,19.8886,19.8297,19.8787,33700.0
2010-10-12 15:25:00,20.25,20.26,20.23,20.25,26500.0,19.8787,19.8886,19.8591,19.8787,26500.0
2010-10-12 15:30:00,20.25,20.26,20.25,20.26,13000.0,19.8787,19.8886,19.8787,19.8886,13000.0
2010-10-12 15:35:00,20.25,20.26,20.22,20.23,27300.0,19.8787,19.8886,19.8493,19.8591,27300.0
2010-10-12 15:40:00,20.22,20.23,20.21,20.21,19300.0,19.8493,19.8591,19.8395,19.8395,19300.0
2010-10-12 15:45:00,20.22,20.22,20.21,20.21,25600.0,19.8493,19.8493,19.8395,19.8395,25600.0
2010-10-12 15:50:00,20.22,20.24,20.21,20.21,66300.0,19.8493,19.8689,19.8395,19.8395,66300.0
2010-10-12 15:55:00,20.21,20.23,20.19,20.21,88700.0,19.8395,19.8591,19.8198,19.8395,88700.0
2010-10-13 09:30:00,20.36,20.4,20.28,20.38,20900.0,19.9867,20.026,19.9082,20.0064,20900.0
2010-10-13 09:35:00,20.39,20.39,20.32,20.34,14100.0,20.0162,20.0162,19.9475,19.9671,14100.0
2010-10-13 09:40:00,20.34,20.35,20.24,20.35,31400.0,19.9671,19.9769,19.8689,19.9769,31400.0
2010-10-13 09:45:00,20.35,20.4,20.32,20.4,17800.0,19.9769,20.026,19.9475,20.026,17800.0
2010-10-13 09:50:00,20.4,20.42,20.36,20.42,25900.0,20.026,20.0456,19.9867,20.0456,25900.0
2010-10-13 09:55:00,20.42,20.43,20.38,20.38,21100.0,20.0456,20.0554,20.0064,20.0064,21100.0
2010-10-13 10:00:00,20.38,20.41,20.37,20.4,13900.0,20.0064,20.0358,19.9965,20.026,13900.0
2010-10-13 10:05:00,20.4,20.4,20.34,20.35,20400.0,20.026,20.026,19.9671,19.9769,20400.0
2010-10-13 10:10:00,20.34,20.35,20.31,20.33,28600.0,19.9671,19.9769,19.9376,19.9573,28600.0
2010-10-13 10:15:00,20.31,20.34,20.28,20.29,13600.0,19.9376,19.9671,19.9082,19.918,13600.0
2010-10-13 10:20:00,20.29,20.33,20.27,20.33,18500.0,19.918,19.9573,19.8984,19.9573,18500.0
2010-10-13 10:25:00,20.33,20.35,20.33,20.34,12100.0,19.9573,19.9769,19.9573,19.9671,12100.0
2010-10-13 10:30:00,20.34,20.35,20.32,20.33,15900.0,19.9671,19.9769,19.9475,19.9573,15900.0
2010-10-13 10:35:00,20.34,20.34,20.32,20.34,10600.0,19.9671,19.9671,19.9475,19.9671,10600.0
2010-10-13 10:40:00,20.33,20.34,20.29,20.29,15400.0,19.9573,19.9671,19.918,19.918,15400.0
2010-10-13 10:45:00,20.29,20.3,20.27,20.27,10800.0,19.918,19.9278,19.8984,19.8984,10800.0
2010-10-13 10:50:00,20.27,20.27,20.25,20.25,7800.0,19.8984,19.8984,19.8787,19.8787,7800.0
2010-10-13 10:55:00,20.25,20.3,20.24,20.3,29400.0,19.8787,19.9278,19.8689,19.9278,29400.0
2010-10-13 11:00:00,20.31,20.34,20.28,20.34,22100.0,19.9376,19.9671,19.9082,19.9671,22100.0
2010-10-13 11:05:00,20.34,20.41,20.34,20.4,11200.0,19.9671,20.0358,19.9671,20.026,11200.0
2010-10-13 11:10:00,20.4,20.41,20.38,20.39,9300.0,20.026,20.0358,20.0064,20.0162,9300.0
2010-10-13 11:15:00,20.4,20.4,20.37,20.37,8100.0,20.026,20.026,19.9965,19.9965,8100.0
2010-10-13 11:20:00,20.38,20.39,20.37,20.37,11700.0,20.0064,20.0162,19.9965,19.9965,11700.0
2010-10-13 11:25:00,20.38,20.38,20.35,20.36,9800.0,20.0064,20.0064,19.9769,19.9867,9800.0
2010-10-13 11:30:00,20.36,20.39,20.36,20.39,16300.0,19.9867,20.0162,19.9867,20.0162,16300.0
2010-10-13 11:35:00,20.39,20.42,20.38,20.42,11600.0,20.0162,20.0456,20.0064,20.0456,11600.0
2010-10-13 11:40:00,20.42,20.42,20.41,20.42,6000.0,20.0456,20.0456,20.0358,20.0456,6000.0
2010-10-13 11:45:00,20.41,20.42,20.41,20.42,10400.0,20.0358,20.0456,20.0358,20.0456,10400.0
2010-10-13 11:50:00,20.42,20.42,20.41,20.42,4100.0,20.0456,20.0456,20.0358,20.0456,4100.0
2010-10-13 11:55:00,20.41,20.42,20.39,20.39,20100.0,20.0358,20.0456,20.0162,20.0162,20100.0
2010-10-13 12:00:00,20.39,20.4,20.39,20.4,16500.0,20.0162,20.026,20.0162,20.026,16500.0
2010-10-13 12:05:00,20.4,20.4,20.37,20.38,14200.0,20.026,20.026,19.9965,20.0064,14200.0
2010-10-13 12:10:00,20.37,20.38,20.35,20.35,23800.0,19.9965,20.0064,19.9769,19.9769,23800.0
2010-10-13 12:15:00,20.36,20.36,20.35,20.35,5800.0,19.9867,19.9867,19.9769,19.9769,5800.0
2010-10-13 12:20:00,20.35,20.36,20.31,20.31,79500.0,19.9769,19.9867,19.9376,19.9376,79500.0
2010-10-13 12:25:00,20.31,20.39,20.3,20.39,30600.0,19.9376,20.0162,19.9278,20.0162,30600.0
2010-10-13 12:30:00,20.38,20.41,20.37,20.37,41600.0,20.0064,20.0358,19.9965,19.9965,41600.0
2010-10-13 12:35:00,20.38,20.4,20.36,20.39,8200.0,20.0064,20.026,19.9867,20.0162,8200.0
2010-10-13 12:40:00,20.38,20.38,20.36,20.38,6700.0,20.0064,20.0064,19.9867,20.0064,6700.0
2010-10-13 12:45:00,20.37,20.38,20.36,20.36,6000.0,19.9965,20.0064,19.9867,19.9867,6000.0
2010-10-13 12:50:00,20.36,20.37,20.36,20.36,5500.0,19.9867,19.9965,19.9867,19.9867,5500.0
2010-10-13 12:55:00,20.36,20.36,20.33,20.33,4000.0,19.9867,19.9867,19.9573,19.9573,4000.0
2010-10-13 13:00:00,20.34,20.34,20.31,20.32,7800.0,19.9671,19.9671,19.9376,19.9475,7800.0
2010-10-13 13:05:00,20.32,20.33,20.31,20.31,9900.0,19.9475,19.9573,19.9376,19.9376,9900.0
2010-10-13 13:10:00,20.32,20.33,20.31,20.32,8000.0,19.9475,19.9573,19.9376,19.9475,8000.0
2010-10-13 13:15:00,20.32,20.38,20.32,20.38,17800.0,19.9475,20.0064,19.9475,20.0064,17800.0
2010-10-13 13:20:00,20.38,20.4,20.38,20.39,5500.0,20.0064,20.026,20.0064,20.0162,5500.0
2010-10-13 13:25:00,20.39,20.4,20.38,20.38,8600.0,20.0162,20.026,20.0064,20.0064,8600.0
2010-10-13 13:30:00,20.37,20.39,20.37,20.38,5300.0,19.9965,20.0162,19.9965,20.0064,5300.0
2010-10-13 13:35:00,20.39,20.4,20.38,20.39,8900.0,20.0162,20.026,20.0064,20.0162,8900.0
2010-10-13 13:40:00,20.4,20.4,20.39,20.39,4700.0,20.026,20.026,20.0162,20.0162,4700.0
2010-10-13 13:45:00,20.4,20.41,20.39,20.4,34300.0,20.026,20.0358,20.0162,20.026,34300.0
2010-10-13 13:50:00,20.4,20.4,20.39,20.39,4000.0,20.026,20.026,20.0162,20.0162,4000.0
2010-10-13 13:55:00,20.4,20.4,20.39,20.4,4200.0,20.026,20.026,20.0162,20.026,4200.0
2010-10-13 14:00:00,20.4,20.41,20.39,20.39,35000.0,20.026,20.0358,20.0162,20.0162,35000.0
2010-10-13 14:05:00,20.4,20.41,20.39,20.41,8200.0,20.026,20.0358,20.0162,20.0358,8200.0
2010-10-13 14:10:00,20.4,20.42,20.4,20.42,9900.0,20.026,20.0456,20.026,20.0456,9900.0
2010-10-13 14:15:00,20.42,20.42,20.41,20.42,4400.0,20.0456,20.0456,20.0358,20.0456,4400.0
2010-10-13 14:20:00,20.42,20.42,20.41,20.41,11500.0,20.0456,20.0456,20.0358,20.0358,11500.0
2010-10-13 14:25:00,20.41,20.42,20.38,20.39,20400.0,20.0358,20.0456,20.0064,20.0162,20400.0
2010-10-13 14:30:00,20.4,20.4,20.39,20.4,7200.0,20.026,20.026,20.0162,20.026,7200.0
2010-10-13 14:35:00,20.4,20.4,20.37,20.37,15500.0,20.026,20.026,19.9965,19.9965,15500.0
2010-10-13 14:40:00,20.38,20.39,20.37,20.38,16700.0,20.0064,20.0162,19.9965,20.0064,16700.0
2010-10-13 14:45:00,20.37,20.38,20.37,20.37,6400.0,19.9965,20.0064,19.9965,19.9965,6400.0
2010-10-13 14:50:00,20.38,20.38,20.37,20.38,6000.0,20.0064,20.0064,19.9965,20.0064,6000.0
2010-10-13 14:55:00,20.38,20.38,20.37,20.37,11400.0,20.0064,20.0064,19.9965,19.9965,11400.0
2010-10-13 15:00:00,20.38,20.39,20.36,20.36,22500.0,20.0064,20.0162,19.9867,19.9867,22500.0
2010-10-13 15:05:00,20.37,20.38,20.36,20.38,11800.0,19.9965,20.0064,19.9867,20.0064,11800.0
2010-10-13 15:10:00,20.38,20.39,20.36,20.39,39300.0,20.0064,20.0162,19.9867,20.0162,39300.0
2010-10-13 15:15:00,20.38,20.42,20.38,20.42,14400.0,20.0064,20.0456,20.0064,20.0456,14400.0
2010-10-13 15:20:00,20.41,20.43,20.41,20.42,11500.0,20.0358,20.0554,20.0358,20.0456,11500.0
2010-10-13 15:25:00,20.43,20.43,20.37,20.37,42400.0,20.0554,20.0554,19.9965,19.9965,42400.0
2010-10-13 15:30:00,20.38,20.4,20.37,20.4,20600.0,20.0064,20.026,19.9965,20.026,20600.0
2010-10-13 15:35:00,20.4,20.42,20.39,20.41,29400.0,20.026,20.0456,20.0162,20.0358,29400.0
2010-10-13 15:40:00,20.4,20.45,20.4,20.45,37400.0,20.026,20.0751,20.026,20.0751,37400.0
2010-10-13 15:45:00,20.45,20.45,20.44,20.45,52200.0,20.0751,20.0751,20.0653,20.0751,52200.0
2010-10-13 15:50:00,20.45,20.45,20.43,20.43,66800.0,20.0751,20.0751,20.0554,20.0554,66800.0
2010-10-13 15:55:00,20.43,20.44,20.4,20.41,141700.0,20.0554,20.0653,20.026,20.0358,141700.0
2010-10-14 09:30:00,20.41,20.44,20.33,20.41,22700.0,20.0358,20.0653,19.9573,20.0358,22700.0
2010-10-14 09:35:00,20.4,20.5,20.33,20.44,34100.0,20.026,20.1242,19.9573,20.0653,34100.0
2010-10-14 09:40:00,20.43,20.47,20.4,20.46,22900.0,20.0554,20.0947,20.026,20.0849,22900.0
2010-10-14 09:45:00,20.45,20.45,20.4,20.4,8400.0,20.0751,20.0751,20.026,20.026,8400.0
2010-10-14 09:50:00,20.4,20.43,20.35,20.41,13900.0,20.026,20.0554,19.9769,20.0358,13900.0
2010-10-14 09:55:00,20.41,20.41,20.35,20.36,9200.0,20.0358,20.0358,19.9769,19.9867,9200.0
2010-10-14 10:00:00,20.35,20.42,20.35,20.37,22400.0,19.9769,20.0456,19.9769,19.9965,22400.0
2010-10-14 10:05:00,20.37,20.4,20.35,20.36,15500.0,19.9965,20.026,19.9769,19.9867,15500.0
2010-10-14 10:10:00,20.37,20.38,20.34,20.36,7900.0,19.9965,20.0064,19.9671,19.9867,7900.0
2010-10-14 10:15:00,20.36,20.43,20.35,20.4,7500.0,19.9867,20.0554,19.9769,20.026,7500.0
2010-10-14 10:20:00,20.4,20.45,20.4,20.44,7500.0,20.026,20.0751,20.026,20.0653,7500.0
2010-10-14 10:25:00,20.44,20.44,20.41,20.43,11200.0,20.0653,20.0653,20.0358,20.0554,11200.0
2010-10-14 10:30:00,20.44,20.45,20.42,20.45,10300.0,20.0653,20.0751,20.0456,20.0751,10300.0
2010-10-14 10:35:00,20.45,20.45,20.41,20.42,9000.0,20.0751,20.0751,20.0358,20.0456,9000.0
2010-10-14 10:40:00,20.42,20.42,20.4,20.41,2700.0,20.0456,20.0456,20.026,20.0358,2700.0
2010-10-14 10:45:00,20.41,20.48,20.41,20.46,30600.0,20.0358,20.1045,20.0358,20.0849,30600.0
2010-10-14 10:50:00,20.46,20.48,20.46,20.46,6200.0,20.0849,20.1045,20.0849,20.0849,6200.0
2010-10-14 10:55:00,20.45,20.46,20.43,20.44,4400.0,20.0751,20.0849,20.0554,20.0653,4400.0
2010-10-14 11:00:00,20.44,20.45,20.41,20.43,5200.0,20.0653,20.0751,20.0358,20.0554,5200.0
2010-10-14 11:05:00,20.43,20.43,20.41,20.43,4600.0,20.0554,20.0554,20.0358,20.0554,4600.0
2010-10-14 11:10:00,20.42,20.43,20.42,20.42,3500.0,20.0456,20.0554,20.0456,20.0456,3500.0
2010-10-14 11:15:00,20.42,20.42,20.38,20.4,7100.0,20.0456,20.0456,20.0064,20.026,7100.0
2010-10-14 11:20:00,20.4,20.4,20.37,20.37,3700.0,20.026,20.026,19.9965,19.9965,3700.0
2010-10-14 11:25:00,20.38,20.38,20.34,20.36,5900.0,20.0064,20.0064,19.9671,19.9867,5900.0
2010-10-14 11:30:00,20.36,20.37,20.33,20.36,17800.0,19.9867,19.9965,19.9573,19.9867,17800.0
2010-10-14 11:35:00,20.35,20.37,20.34,20.35,4400.0,19.9769,19.9965,19.9671,19.9769,4400.0
2010-10-14 11:40:00,20.35,20.38,20.35,20.35,13900.0,19.9769,20.0064,19.9769,19.9769,13900.0
2010-10-14 11:45:00,20.35,20.35,20.3,20.31,10500.0,19.9769,19.9769,19.9278,19.9376,10500.0
2010-10-14 11:50:00,20.31,20.36,20.31,20.36,3100.0,19.9376,19.9867,19.9376,19.9867,3100.0
2010-10-14 11:55:00,20.36,20.38,20.34,20.35,10800.0,19.9867,20.0064,19.9671,19.9769,10800.0
2010-10-14 12:00:00,20.35,20.37,20.35,20.37,2400.0,19.9769,19.9965,19.9769,19.9965,2400.0
2010-10-14 12:05:00,20.36,20.36,20.33,20.33,2800.0,19.9867,19.9867,19.9573,19.9573,2800.0
2010-10-14 12:10:00,20.33,20.34,20.32,20.33,3600.0,19.9573,19.9671,19.9475,19.9573,3600.0
2010-10-14 12:15:00,20.33,20.34,20.28,20.29,5700.0,19.9573,19.9671,19.9082,19.918,5700.0
2010-10-14 12:20:00,20.29,20.29,20.27,20.27,6800.0,19.918,19.918,19.8984,19.8984,6800.0
2010-10-14 12:25:00,20.26,20.26,20.21,20.23,8600.0,19.8886,19.8886,19.8395,19.8591,8600.0
2010-10-14 12:30:00,20.24,20.24,20.22,20.24,3100.0,19.8689,19.8689,19.8493,19.8689,3100.0
2010-10-14 12:35:00,20.23,20.25,20.23,20.25,5300.0,19.8591,19.8787,19.8591,19.8787,5300.0
2010-10-14 12:40:00,20.24,20.26,20.2,20.23,33100.0,19.8689,19.8886,19.8297,19.8591,33100.0
2010-10-14 12:45:00,20.22,20.25,20.22,20.24,7400.0,19.8493,19.8787,19.8493,19.8689,7400.0
2010-10-14 12:50:00,20.24,20.25,20.23,20.23,2800.0,19.8689,19.8787,19.8591,19.8591,2800.0
2010-10-14 12:55:00,20.24,20.27,20.24,20.26,4900.0,19.8689,19.8984,19.8689,19.8886,4900.0
2010-10-14 13:00:00,20.26,20.26,20.22,20.26,7100.0,19.8886,19.8886,19.8493,19.8886,7100.0
2010-10-14 13:05:00,20.26,20.26,20.19,20.21,14200.0,19.8886,19.8886,19.8198,19.8395,14200.0
2010-10-14 13:10:00,20.22,20.24,20.22,20.23,6600.0,19.8493,19.8689,19.8493,19.8591,6600.0
2010-10-14 13:15:00,20.23,20.24,20.19,20.19,6100.0,19.8591,19.8689,19.8198,19.8198,6100.0
2010-10-14 13:20:00,20.19,20.19,20.17,20.19,2800.0,19.8198,19.8198,19.8002,19.8198,2800.0
2010-10-14 13:25:00,20.19,20.19,20.18,20.19,1600.0,19.8198,19.8198,19.81,19.8198,1600.0
2010-10-14 13:30:00,20.18,20.2,20.18,20.2,3400.0,19.81,19.8297,19.81,19.8297,3400.0
2010-10-14 13:35:00,20.2,20.22,20.2,20.22,4400.0,19.8297,19.8493,19.8297,19.8493,4400.0
2010-10-14 13:40:00,20.22,20.23,20.2,20.2,5500.0,19.8493,19.8591,19.8297,19.8297,5500.0
2010-10-14 13:45:00,20.21,20.23,20.21,20.21,3800.0,19.8395,19.8591,19.8395,19.8395,3800.0
2010-10-14 13:50:00,20.22,20.22,20.2,20.22,5000.0,19.8493,19.8493,19.8297,19.8493,5000.0
2010-10-14 13:55:00,20.23,20.24,20.23,20.23,2800.0,19.8591,19.8689,19.8591,19.8591,2800.0
2010-10-14 14:00:00,20.23,20.23,20.2,20.2,4500.0,19.8591,19.8591,19.8297,19.8297,4500.0
2010-10-14 14:05:00,20.2,20.21,20.18,20.18,5500.0,19.8297,19.8395,19.81,19.81,5500.0
2010-10-14 14:10:00,20.19,20.2,20.17,20.19,19200.0,19.8198,19.8297,19.8002,19.8198,19200.0
2010-10-14 14:15:00,20.2,20.2,20.16,20.19,5200.0,19.8297,19.8297,19.7904,19.8198,5200.0
2010-10-14 14:20:00,20.19,20.19,20.16,20.16,7900.0,19.8198,19.8198,19.7904,19.7904,7900.0
2010-10-14 14:25:00,20.16,20.17,20.14,20.15,9600.0,19.7904,19.8002,19.7708,19.7806,9600.0
2010-10-14 14:30:00,20.15,20.15,20.12,20.13,6800.0,19.7806,19.7806,19.7511,19.7609,6800.0
2010-10-14 14:35:00,20.13,20.16,20.12,20.14,7800.0,19.7609,19.7904,19.7511,19.7708,7800.0
2010-10-14 14:40:00,20.14,20.15,20.13,20.15,4200.0,19.7708,19.7806,19.7609,19.7806,4200.0
2010-10-14 14:45:00,20.14,20.15,20.12,20.14,11000.0,19.7708,19.7806,19.7511,19.7708,11000.0
2010-10-14 14:50:00,20.14,20.16,20.14,20.16,3400.0,19.7708,19.7904,19.7708,19.7904,3400.0
2010-10-14 14:55:00,20.16,20.16,20.13,20.14,13800.0,19.7904,19.7904,19.7609,19.7708,13800.0
2010-10-14 15:00:00,20.13,20.13,20.09,20.09,10800.0,19.7609,19.7609,19.7217,19.7217,10800.0
2010-10-14 15:05:00,20.09,20.09,20.04,20.05,82900.0,19.7217,19.7217,19.6726,19.6824,82900.0
2010-10-14 15:10:00,20.05,20.06,20.05,20.05,9500.0,19.6824,19.6922,19.6824,19.6824,9500.0
2010-10-14 15:15:00,20.06,20.08,20.05,20.07,14000.0,19.6922,19.7119,19.6824,19.702,14000.0
2010-10-14 15:20:00,20.08,20.1,20.07,20.1,15800.0,19.7119,19.7315,19.702,19.7315,15800.0
2010-10-14 15:25:00,20.1,20.11,20.09,20.11,4500.0,19.7315,19.7413,19.7217,19.7413,4500.0
2010-10-14 15:30:00,20.11,20.13,20.1,20.13,9200.0,19.7413,19.7609,19.7315,19.7609,9200.0
2010-10-14 15:35:00,20.13,20.17,20.13,20.14,29200.0,19.7609,19.8002,19.7609,19.7708,29200.0
2010-10-14 15:40:00,20.14,20.15,20.13,20.14,11700.0,19.7708,19.7806,19.7609,19.7708,11700.0
2010-10-14 15:45:00,20.13,20.14,20.13,20.13,19500.0,19.7609,19.7708,19.7609,19.7609,19500.0
2010-10-14 15:50:00,20.13,20.14,20.13,20.13,26900.0,19.7609,19.7708,19.7609,19.7609,26900.0
2010-10-14 15:55:00,20.14,20.18,20.13,20.18,72600.0,19.7708,19.81,19.7609,19.81,72600.0
2010-10-15 09:30:00,20.3,20.4,20.28,20.34,131800.0,19.9278,20.026,19.9082,19.9671,131800.0
2010-10-15 09:35:00,20.33,20.37,20.31,20.31,33200.0,19.9573,19.9965,19.9376,19.9376,33200.0
2010-10-15 09:40:00,20.3,20.34,20.25,20.26,40900.0,19.9278,19.9671,19.8787,19.8886,40900.0
2010-10-15 09:45:00,20.27,20.3,20.23,20.24,20500.0,19.8984,19.9278,19.8591,19.8689,20500.0
2010-10-15 09:50:00,20.23,20.27,20.17,20.17,20800.0,19.8591,19.8984,19.8002,19.8002,20800.0
2010-10-15 09:55:00,20.16,20.19,20.03,20.04,72300.0,19.7904,19.8198,19.6628,19.6726,72300.0
2010-10-15 10:00:00,20.04,20.09,19.97,19.98,52600.0,19.6726,19.7217,19.6039,19.6137,52600.0
2010-10-15 10:05:00,19.99,20.01,19.94,20.01,26500.0,19.6235,19.6431,19.5744,19.6431,26500.0
2010-10-15 10:10:00,20.01,20.02,19.98,19.99,11900.0,19.6431,19.653,19.6137,19.6235,11900.0
2010-10-15 10:15:00,19.99,19.99,19.93,19.94,42300.0,19.6235,19.6235,19.5646,19.5744,42300.0
2010-10-15 10:20:00,19.94,19.94,19.85,19.87,25800.0,19.5744,19.5744,19.4861,19.5057,25800.0
2010-10-15 10:25:00,19.87,19.92,19.86,19.92,40900.0,19.5057,19.5548,19.4959,19.5548,40900.0
2010-10-15 10:30:00,19.92,19.99,19.92,19.99,20800.0,19.5548,19.6235,19.5548,19.6235,20800.0
2010-10-15 10:35:00,20.0,20.03,19.99,20.02,11800.0,19.6333,19.6628,19.6235,19.653,11800.0
2010-10-15 10:40:00,20.02,20.05,20.01,20.05,6600.0,19.653,19.6824,19.6431,19.6824,6600.0
2010-10-15 10:45:00,20.04,20.05,19.98,19.98,13800.0,19.6726,19.6824,19.6137,19.6137,13800.0
2010-10-15 10:50:00,19.99,20.04,19.98,20.04,11000.0,19.6235,19.6726,19.6137,19.6726,11000.0
2010-10-15 10:55:00,20.04,20.1,20.03,20.07,15000.0,19.6726,19.7315,19.6628,19.702,15000.0
2010-10-15 11:00:00,20.08,20.09,20.04,20.04,16800.0,19.7119,19.7217,19.6726,19.6726,16800.0
2010-10-15 11:05:00,20.03,20.09,20.03,20.08,11300.0,19.6628,19.7217,19.6628,19.7119,11300.0
2010-10-15 11:10:00,20.09,20.11,20.08,20.08,9500.0,19.7217,19.7413,19.7119,19.7119,9500.0
2010-10-15 11:15:00,20.08,20.1,20.05,20.06,13800.0,19.7119,19.7315,19.6824,19.6922,13800.0
2010-10-15 11:20:00,20.07,20.08,20.02,20.02,9100.0,19.702,19.7119,19.653,19.653,9100.0
2010-10-15 11:25:00,20.03,20.03,20.0,20.02,13200.0,19.6628,19.6628,19.6333,19.653,13200.0
2010-10-15 11:30:00,20.02,20.1,20.02,20.1,16600.0,19.653,19.7315,19.653,19.7315,16600.0
2010-10-15 11:35:00,20.09,20.12,20.08,20.08,8000.0,19.7217,19.7511,19.7119,19.7119,8000.0
2010-10-15 11:40:00,20.08,20.1,20.07,20.08,15000.0,19.7119,19.7315,19.702,19.7119,15000.0
2010-10-15 11:45:00,20.07,20.07,20.04,20.04,7200.0,19.702,19.702,19.6726,19.6726,7200.0
2010-10-15 11:50:00,20.03,20.03,20.0,20.01,9200.0,19.6628,19.6628,19.6333,19.6431,9200.0
2010-10-15 11:55:00,20.0,20.01,19.96,20.01,21200.0,19.6333,19.6431,19.5941,19.6431,21200.0
2010-10-15 12:00:00,20.01,20.04,20.0,20.02,13900.0,19.6431,19.6726,19.6333,19.653,13900.0
2010-10-15 12:05:00,20.01,20.03,19.99,20.03,17700.0,19.6431,19.6628,19.6235,19.6628,17700.0
2010-10-15 12:10:00,20.03,20.03,20.02,20.02,5000.0,19.6628,19.6628,19.653,19.653,5000.0
2010-10-15 12:15:00,20.02,20.08,20.02,20.06,8100.0,19.653,19.7119,19.653,19.6922,8100.0
2010-10-15 12:20:00,20.07,20.08,20.05,20.06,8500.0,19.702,19.7119,19.6824,19.6922,8500.0
2010-10-15 12:25:00,20.07,20.07,20.05,20.06,7400.0,19.702,19.702,19.6824,19.6922,7400.0
2010-10-15 12:30:00,20.06,20.11,20.06,20.1,9100.0,19.6922,19.7413,19.6922,19.7315,9100.0
2010-10-15 12:35:00,20.1,20.1,20.06,20.08,13500.0,19.7315,19.7315,19.6922,19.7119,13500.0
2010-10-15 12:40:00,20.09,20.1,20.08,20.1,6900.0,19.7217,19.7315,19.7119,19.7315,6900.0
2010-10-15 12:45:00,20.1,20.1,20.09,20.1,4200.0,19.7315,19.7315,19.7217,19.7315,4200.0
2010-10-15 12:50:00,20.1,20.11,20.07,20.08,24000.0,19.7315,19.7413,19.702,19.7119,24000.0
2010-10-15 12:55:00,20.08,20.08,20.05,20.06,7300.0,19.7119,19.7119,19.6824,19.6922,7300.0
2010-10-15 13:00:00,20.07,20.1,20.07,20.09,3800.0,19.702,19.7315,19.702,19.7217,3800.0
2010-10-15 13:05:00,20.1,20.13,20.09,20.13,9000.0,19.7315,19.7609,19.7217,19.7609,9000.0
2010-10-15 13:10:00,20.13,20.13,20.1,20.1,6300.0,19.7609,19.7609,19.7315,19.7315,6300.0
2010-10-15 13:15:00,20.1,20.11,20.09,20.1,4300.0,19.7315,19.7413,19.7217,19.7315,4300.0
2010-10-15 13:20:00,20.11,20.13,20.09,20.1,14400.0,19.7413,19.7609,19.7217,19.7315,14400.0
2010-10-15 13:25:00,20.09,20.11,20.09,20.1,5800.0,19.7217,19.7413,19.7217,19.7315,5800.0
2010-10-15 13:30:00,20.1,20.12,20.1,20.12,5100.0,19.7315,19.7511,19.7315,19.7511,5100.0
2010-10-15 13:35:00,20.11,20.12,20.08,20.08,12800.0,19.7413,19.7511,19.7119,19.7119,12800.0
2010-10-15 13:40:00,20.07,20.08,20.03,20.04,8900.0,19.702,19.7119,19.6628,19.6726,8900.0
2010-10-15 13:45:00,20.03,20.04,20.01,20.04,12500.0,19.6628,19.6726,19.6431,19.6726,12500.0
2010-10-15 13:50:00,20.04,20.06,20.02,20.02,16900.0,19.6726,19.6922,19.653,19.653,16900.0
2010-10-15 13:55:00,20.02,20.02,19.99,20.0,15800.0,19.653,19.653,19.6235,19.6333,15800.0
2010-10-15 14:00:00,20.01,20.01,19.99,20.01,17300.0,19.6431,19.6431,19.6235,19.6431,17300.0
2010-10-15 14:05:00,20.0,20.09,20.0,20.08,36200.0,19.6333,19.7217,19.6333,19.7119,36200.0
2010-10-15 14:10:00,20.07,20.08,20.05,20.07,52500.0,19.702,19.7119,19.6824,19.702,52500.0
2010-10-15 14:15:00,20.08,20.1,20.08,20.08,20100.0,19.7119,19.7315,19.7119,19.7119,20100.0
2010-10-15 14:20:00,20.08,20.09,20.04,20.05,18600.0,19.7119,19.7217,19.6726,19.6824,18600.0
2010-10-15 14:25:00,20.06,20.11,20.05,20.11,13700.0,19.6922,19.7413,19.6824,19.7413,13700.0
2010-10-15 14:30:00,20.12,20.13,20.11,20.12,28400.0,19.7511,19.7609,19.7413,19.7511,28400.0
2010-10-15 14:35:00,20.11,20.13,20.11,20.12,15300.0,19.7413,19.7609,19.7413,19.7511,15300.0
2010-10-15 14:40:00,20.12,20.13,20.08,20.08,11300.0,19.7511,19.7609,19.7119,19.7119,11300.0
2010-10-15 14:45:00,20.08,20.09,20.08,20.09,14300.0,19.7119,19.7217,19.7119,19.7217,14300.0
2010-10-15 14:50:00,20.08,20.1,20.08,20.08,10300.0,19.7119,19.7315,19.7119,19.7119,10300.0
2010-10-15 14:55:00,20.09,20.11,20.07,20.11,17200.0,19.7217,19.7413,19.702,19.7413,17200.0
2010-10-15 15:00:00,20.1,20.11,20.08,20.08,16300.0,19.7315,19.7413,19.7119,19.7119,16300.0
2010-10-15 15:05:00,20.09,20.09,20.08,20.09,3900.0,19.7217,19.7217,19.7119,19.7217,3900.0
2010-10-15 15:10:00,20.08,20.1,20.08,20.1,12500.0,19.7119,19.7315,19.7119,19.7315,12500.0
2010-10-15 15:15:00,20.1,20.12,20.09,20.1,35700.0,19.7315,19.7511,19.7217,19.7315,35700.0
2010-10-15 15:20:00,20.1,20.11,20.09,20.11,34300.0,19.7315,19.7413,19.7217,19.7413,34300.0
2010-10-15 15:25:00,20.1,20.15,20.1,20.11,37000.0,19.7315,19.7806,19.7315,19.7413,37000.0
2010-10-15 15:30:00,20.12,20.12,20.08,20.09,61300.0,19.7511,19.7511,19.7119,19.7217,61300.0
2010-10-15 15:35:00,20.09,20.12,20.09,20.12,25300.0,19.7217,19.7511,19.7217,19.7511,25300.0
2010-10-15 15:40:00,20.11,20.13,20.11,20.13,15900.0,19.7413,19.7609,19.7413,19.7609,15900.0
2010-10-15 15:45:00,20.13,20.17,20.12,20.17,16300.0,19.7609,19.8002,19.7511,19.8002,16300.0
2010-10-15 15:50:00,20.17,20.18,20.12,20.14,117300.0,19.8002,19.81,19.7511,19.7708,117300.0
2010-10-15 15:55:00,20.13,20.14,20.08,20.09,130000.0,19.7609,19.7708,19.7119,19.7217,130000.0
2010-10-18 09:30:00,20.11,20.14,20.03,20.13,16200.0,19.7413,19.7708,19.6628,19.7609,16200.0
2010-10-18 09:35:00,20.12,20.18,20.08,20.12,28300.0,19.7511,19.81,19.7119,19.7511,28300.0
2010-10-18 09:40:00,20.14,20.16,20.09,20.09,33400.0,19.7708,19.7904,19.7217,19.7217,33400.0
2010-10-18 09:45:00,20.09,20.1,20.06,20.07,46100.0,19.7217,19.7315,19.6922,19.702,46100.0
2010-10-18 09:50:00,20.07,20.1,20.05,20.09,14200.0,19.702,19.7315,19.6824,19.7217,14200.0
2010-10-18 09:55:00,20.09,20.14,20.09,20.11,9500.0,19.7217,19.7708,19.7217,19.7413,9500.0
2010-10-18 10:00:00,20.12,20.18,20.11,20.11,14500.0,19.7511,19.81,19.7413,19.7413,14500.0
2010-10-18 10:05:00,20.12,20.19,20.12,20.18,10500.0,19.7511,19.8198,19.7511,19.81,10500.0
2010-10-18 10:10:00,20.18,20.2,20.17,20.18,23800.0,19.81,19.8297,19.8002,19.81,23800.0
2010-10-18 10:15:00,20.19,20.19,20.14,20.14,7400.0,19.8198,19.8198,19.7708,19.7708,7400.0
2010-10-18 10:20:00,20.15,20.16,20.11,20.12,12800.0,19.7806,19.7904,19.7413,19.7511,12800.0
2010-10-18 10:25:00,20.12,20.14,20.11,20.13,6900.0,19.7511,19.7708,19.7413,19.7609,6900.0
2010-10-18 10:30:00,20.12,20.14,20.11,20.12,11900.0,19.7511,19.7708,19.7413,19.7511,11900.0
2010-10-18 10:35:00,20.11,20.16,20.11,20.16,4800.0,19.7413,19.7904,19.7413,19.7904,4800.0
2010-10-18 10:40:00,20.15,20.15,20.12,20.12,8800.0,19.7806,19.7806,19.7511,19.7511,8800.0
2010-10-18 10:45:00,20.12,20.12,20.09,20.11,13800.0,19.7511,19.7511,19.7217,19.7413,13800.0
2010-10-18 10:50:00,20.12,20.15,20.11,20.15,3900.0,19.7511,19.7806,19.7413,19.7806,3900.0
2010-10-18 10:55:00,20.15,20.16,20.15,20.15,3500.0,19.7806,19.7904,19.7806,19.7806,3500.0
2010-10-18 11:00:00,20.15,20.16,20.14,20.16,9500.0,19.7806,19.7904,19.7708,19.7904,9500.0
2010-10-18 11:05:00,20.15,20.15,20.12,20.14,22000.0,19.7806,19.7806,19.7511,19.7708,22000.0
2010-10-18 11:10:00,20.14,20.14,20.12,20.13,12000.0,19.7708,19.7708,19.7511,19.7609,12000.0
2010-10-18 11:15:00,20.13,20.13,20.11,20.11,6600.0,19.7609,19.7609,19.7413,19.7413,6600.0
2010-10-18 11:20:00,20.1,20.13,20.1,20.12,6600.0,19.7315,19.7609,19.7315,19.7511,6600.0
2010-10-18 11:25:00,20.13,20.13,20.11,20.13,3800.0,19.7609,19.7609,19.7413,19.7609,3800.0
2010-10-18 11:30:00,20.13,20.14,20.11,20.11,9300.0,19.7609,19.7708,19.7413,19.7413,9300.0
2010-10-18 11:35:00,20.11,20.11,20.09,20.11,7600.0,19.7413,19.7413,19.7217,19.7413,7600.0
2010-10-18 11:40:00,20.1,20.1,20.07,20.07,5700.0,19.7315,19.7315,19.702,19.702,5700.0
2010-10-18 11:45:00,20.07,20.11,20.07,20.11,4500.0,19.702,19.7413,19.702,19.7413,4500.0
2010-10-18 11:50:00,20.11,20.12,20.08,20.08,4000.0,19.7413,19.7511,19.7119,19.7119,4000.0
2010-10-18 11:55:00,20.1,20.1,20.08,20.1,15600.0,19.7315,19.7315,19.7119,19.7315,15600.0
2010-10-18 12:00:00,20.11,20.12,20.1,20.12,2900.0,19.7413,19.7511,19.7315,19.7511,2900.0
2010-10-18 12:05:00,20.12,20.14,20.11,20.14,3700.0,19.7511,19.7708,19.7413,19.7708,3700.0
2010-10-18 12:10:00,20.13,20.14,20.13,20.13,1500.0,19.7609,19.7708,19.7609,19.7609,1500.0
2010-10-18 12:15:00,20.14,20.14,20.13,20.13,3200.0,19.7708,19.7708,19.7609,19.7609,3200.0
2010-10-18 12:20:00,20.14,20.14,20.11,20.11,1600.0,19.7708,19.7708,19.7413,19.7413,1600.0
2010-10-18 12:25:00,20.11,20.12,20.08,20.08,2300.0,19.7413,19.7511,19.7119,19.7119,2300.0
2010-10-18 12:30:00,20.09,20.09,20.06,20.08,5600.0,19.7217,19.7217,19.6922,19.7119,5600.0
2010-10-18 12:35:00,20.08,20.08,20.06,20.08,4600.0,19.7119,19.7119,19.6922,19.7119,4600.0
2010-10-18 12:40:00,20.07,20.08,20.07,20.08,5200.0,19.702,19.7119,19.702,19.7119,5200.0
2010-10-18 12:45:00,20.07,20.08,20.07,20.07,900.0,19.702,19.7119,19.702,19.702,900.0
2010-10-18 12:50:00,20.08,20.09,20.06,20.06,9500.0,19.7119,19.7217,19.6922,19.6922,9500.0
2010-10-18 12:55:00,20.06,20.07,20.05,20.07,4200.0,19.6922,19.702,19.6824,19.702,4200.0
2010-10-18 13:00:00,20.07,20.08,20.06,20.07,7000.0,19.702,19.7119,19.6922,19.702,7000.0
2010-10-18 13:05:00,20.06,20.09,20.06,20.07,10900.0,19.6922,19.7217,19.6922,19.702,10900.0
2010-10-18 13:10:00,20.08,20.1,20.08,20.1,6000.0,19.7119,19.7315,19.7119,19.7315,6000.0
2010-10-18 13:15:00,20.1,20.1,20.09,20.1,2000.0,19.7315,19.7315,19.7217,19.7315,2000.0
2010-10-18 13:20:00,20.09,20.1,20.08,20.09,6700.0,19.7217,19.7315,19.7119,19.7217,6700.0
2010-10-18 13:25:00,20.09,20.09,20.08,20.08,4200.0,19.7217,19.7217,19.7119,19.7119,4200.0
2010-10-18 13:30:00,20.08,20.1,20.06,20.1,7200.0,19.7119,19.7315,19.6922,19.7315,7200.0
2010-10-18 13:35:00,20.09,20.1,20.09,20.09,3100.0,19.7217,19.7315,19.7217,19.7217,3100.0
2010-10-18 13:40:00,20.09,20.11,20.09,20.09,6700.0,19.7217,19.7413,19.7217,19.7217,6700.0
2010-10-18 13:45:00,20.09,20.12,20.09,20.12,2500.0,19.7217,19.7511,19.7217,19.7511,2500.0
2010-10-18 13:50:00,20.12,20.12,20.11,20.11,4100.0,19.7511,19.7511,19.7413,19.7413,4100.0
2010-10-18 13:55:00,20.11,20.11,20.11,20.11,4800.0,19.7413,19.7413,19.7413,19.7413,4800.0
2010-10-18 14:00:00,20.11,20.12,20.1,20.1,13900.0,19.7413,19.7511,19.7315,19.7315,13900.0
2010-10-18 14:05:00,20.1,20.11,20.1,20.11,6400.0,19.7315,19.7413,19.7315,19.7413,6400.0
2010-10-18 14:10:00,20.12,20.13,20.12,20.13,1400.0,19.7511,19.7609,19.7511,19.7609,1400.0
2010-10-18 14:15:00,20.12,20.17,20.12,20.16,7200.0,19.7511,19.8002,19.7511,19.7904,7200.0
2010-10-18 14:20:00,20.17,20.17,20.16,20.17,2000.0,19.8002,19.8002,19.7904,19.8002,2000.0
2010-10-18 14:25:00,20.17,20.18,20.16,20.18,5100.0,19.8002,19.81,19.7904,19.81,5100.0
2010-10-18 14:30:00,20.17,20.18,20.17,20.18,3900.0,19.8002,19.81,19.8002,19.81,3900.0
2010-10-18 14:35:00,20.17,20.18,20.16,20.16,12200.0,19.8002,19.81,19.7904,19.7904,12200.0
2010-10-18 14:40:00,20.15,20.16,20.15,20.15,2100.0,19.7806,19.7904,19.7806,19.7806,2100.0
2010-10-18 14:45:00,20.16,20.17,20.15,20.17,5400.0,19.7904,19.8002,19.7806,19.8002,5400.0
2010-10-18 14:50:00,20.16,20.17,20.16,20.16,2000.0,19.7904,19.8002,19.7904,19.7904,2000.0
2010-10-18 14:55:00,20.16,20.17,20.16,20.16,4600.0,19.7904,19.8002,19.7904,19.7904,4600.0
2010-10-18 15:00:00,20.16,20.18,20.16,20.18,12900.0,19.7904,19.81,19.7904,19.81,12900.0
2010-10-18 15:05:00,20.17,20.23,20.17,20.23,21700.0,19.8002,19.8591,19.8002,19.8591,21700.0
2010-10-18 15:10:00,20.23,20.23,20.21,20.22,4300.0,19.8591,19.8591,19.8395,19.8493,4300.0
2010-10-18 15:15:00,20.21,20.22,20.19,20.2,11200.0,19.8395,19.8493,19.8198,19.8297,11200.0
2010-10-18 15:20:00,20.19,20.2,20.18,20.18,3400.0,19.8198,19.8297,19.81,19.81,3400.0
2010-10-18 15:25:00,20.19,20.19,20.18,20.18,6600.0,19.8198,19.8198,19.81,19.81,6600.0
2010-10-18 15:30:00,20.18,20.21,20.18,20.21,8900.0,19.81,19.8395,19.81,19.8395,8900.0
2010-10-18 15:35:00,20.21,20.23,20.2,20.23,11500.0,19.8395,19.8591,19.8297,19.8591,11500.0
2010-10-18 15:40:00,20.23,20.24,20.22,20.24,11200.0,19.8591,19.8689,19.8493,19.8689,11200.0
2010-10-18 15:45:00,20.23,20.26,20.23,20.26,31000.0,19.8591,19.8886,19.8591,19.8886,31000.0
2010-10-18 15:50:00,20.25,20.26,20.25,20.26,28400.0,19.8787,19.8886,19.8787,19.8886,28400.0
2010-10-18 15:55:00,20.26,20.27,20.25,20.26,78900.0,19.8886,19.8984,19.8787,19.8886,78900.0
2010-10-19 09:30:00,20.05,20.16,19.9,20.1,25400.0,19.6824,19.7904,19.5352,19.7315,25400.0
2010-10-19 09:35:00,20.12,20.22,20.12,20.13,23500.0,19.7511,19.8493,19.7511,19.7609,23500.0
2010-10-19 09:40:00,20.13,20.15,20.09,20.1,24300.0,19.7609,19.7806,19.7217,19.7315,24300.0
2010-10-19 09:45:00,20.1,20.11,20.04,20.04,32200.0,19.7315,19.7413,19.6726,19.6726,32200.0
2010-10-19 09:50:00,20.04,20.06,19.95,19.96,47200.0,19.6726,19.6922,19.5842,19.5941,47200.0
2010-10-19 09:55:00,19.96,20.0,19.93,19.95,21300.0,19.5941,19.6333,19.5646,19.5842,21300.0
2010-10-19 10:00:00,19.93,20.0,19.92,19.98,14200.0,19.5646,19.6333,19.5548,19.6137,14200.0
2010-10-19 10:05:00,19.98,19.98,19.9,19.94,27900.0,19.6137,19.6137,19.5352,19.5744,27900.0
2010-10-19 10:10:00,19.95,19.98,19.92,19.92,22500.0,19.5842,19.6137,19.5548,19.5548,22500.0
2010-10-19 10:15:00,19.92,20.0,19.92,19.98,25000.0,19.5548,19.6333,19.5548,19.6137,25000.0
2010-10-19 10:20:00,19.98,20.0,19.96,19.97,18400.0,19.6137,19.6333,19.5941,19.6039,18400.0
2010-10-19 10:25:00,19.96,20.0,19.96,19.99,24100.0,19.5941,19.6333,19.5941,19.6235,24100.0
2010-10-19 10:30:00,20.0,20.02,19.99,20.01,23900.0,19.6333,19.653,19.6235,19.6431,23900.0
2010-10-19 10:35:00,20.0,20.01,19.97,19.99,19900.0,19.6333,19.6431,19.6039,19.6235,19900.0
2010-10-19 10:40:00,20.0,20.01,19.99,20.01,12600.0,19.6333,19.6431,19.6235,19.6431,12600.0
2010-10-19 10:45:00,20.01,20.03,20.0,20.0,14400.0,19.6431,19.6628,19.6333,19.6333,14400.0
2010-10-19 10:50:00,20.01,20.03,19.99,20.0,16800.0,19.6431,19.6628,19.6235,19.6333,16800.0
2010-10-19 10:55:00,20.0,20.02,19.99,19.99,21000.0,19.6333,19.653,19.6235,19.6235,21000.0
2010-10-19 11:00:00,19.98,19.99,19.97,19.98,12000.0,19.6137,19.6235,19.6039,19.6137,12000.0
2010-10-19 11:05:00,19.98,19.98,19.94,19.94,8500.0,19.6137,19.6137,19.5744,19.5744,8500.0
2010-10-19 11:10:00,19.95,19.98,19.94,19.98,3900.0,19.5842,19.6137,19.5744,19.6137,3900.0
2010-10-19 11:15:00,19.98,19.99,19.94,19.94,9900.0,19.6137,19.6235,19.5744,19.5744,9900.0
2010-10-19 11:20:00,19.93,19.94,19.88,19.92,26200.0,19.5646,19.5744,19.5155,19.5548,26200.0
2010-10-19 11:25:00,19.92,19.96,19.92,19.94,17100.0,19.5548,19.5941,19.5548,19.5744,17100.0
2010-10-19 11:30:00,19.95,19.99,19.95,19.99,8500.0,19.5842,19.6235,19.5842,19.6235,8500.0
2010-10-19 11:35:00,19.99,20.0,19.98,20.0,3500.0,19.6235,19.6333,19.6137,19.6333,3500.0
2010-10-19 11:40:00,20.0,20.0,19.98,20.0,16000.0,19.6333,19.6333,19.6137,19.6333,16000.0
2010-10-19 11:45:00,20.0,20.01,19.99,20.0,27000.0,19.6333,19.6431,19.6235,19.6333,27000.0
2010-10-19 11:50:00,20.01,20.01,20.0,20.0,5500.0,19.6431,19.6431,19.6333,19.6333,5500.0
2010-10-19 11:55:00,20.01,20.01,20.0,20.01,4700.0,19.6431,19.6431,19.6333,19.6431,4700.0
2010-10-19 12:00:00,20.01,20.01,19.98,19.99,10100.0,19.6431,19.6431,19.6137,19.6235,10100.0
2010-10-19 12:05:00,19.99,20.0,19.96,19.96,5500.0,19.6235,19.6333,19.5941,19.5941,5500.0
2010-10-19 12:10:00,19.96,19.98,19.96,19.97,3300.0,19.5941,19.6137,19.5941,19.6039,3300.0
2010-10-19 12:15:00,19.97,19.98,19.97,19.98,900.0,19.6039,19.6137,19.6039,19.6137,900.0
2010-10-19 12:20:00,19.98,19.99,19.95,19.96,6500.0,19.6137,19.6235,19.5842,19.5941,6500.0
2010-10-19 12:25:00,19.95,19.95,19.93,19.93,5000.0,19.5842,19.5842,19.5646,19.5646,5000.0
2010-10-19 12:30:00,19.94,19.95,19.93,19.94,6600.0,19.5744,19.5842,19.5646,19.5744,6600.0
2010-10-19 12:35:00,19.93,19.93,19.91,19.93,6300.0,19.5646,19.5646,19.545,19.5646,6300.0
2010-10-19 12:40:00,19.93,19.93,19.92,19.93,3600.0,19.5646,19.5646,19.5548,19.5646,3600.0
2010-10-19 12:45:00,19.92,19.93,19.92,19.93,700.0,19.5548,19.5646,19.5548,19.5646,700.0
2010-10-19 12:50:00,19.93,19.93,19.89,19.91,10000.0,19.5646,19.5646,19.5253,19.545,10000.0
2010-10-19 12:55:00,19.92,19.94,19.92,19.94,6700.0,19.5548,19.5744,19.5548,19.5744,6700.0
2010-10-19 13:00:00,19.95,19.95,19.93,19.94,3800.0,19.5842,19.5842,19.5646,19.5744,3800.0
2010-10-19 13:05:00,19.94,19.95,19.94,19.95,8000.0,19.5744,19.5842,19.5744,19.5842,8000.0
2010-10-19 13:10:00,19.94,19.94,19.89,19.9,12900.0,19.5744,19.5744,19.5253,19.5352,12900.0
2010-10-19 13:15:00,19.9,19.92,19.9,19.91,5200.0,19.5352,19.5548,19.5352,19.545,5200.0
2010-10-19 13:20:00,19.92,19.93,19.92,19.92,600.0,19.5548,19.5646,19.5548,19.5548,600.0
2010-10-19 13:25:00,19.93,19.93,19.87,19.87,12000.0,19.5646,19.5646,19.5057,19.5057,12000.0
2010-10-19 13:30:00,19.87,19.89,19.86,19.89,3600.0,19.5057,19.5253,19.4959,19.5253,3600.0
2010-10-19 13:35:00,19.88,19.88,19.86,19.88,19200.0,19.5155,19.5155,19.4959,19.5155,19200.0
2010-10-19 13:40:00,19.88,19.88,19.85,19.86,14800.0,19.5155,19.5155,19.4861,19.4959,14800.0
2010-10-19 13:45:00,19.85,19.85,19.83,19.83,7800.0,19.4861,19.4861,19.4664,19.4664,7800.0
2010-10-19 13:50:00,19.84,19.84,19.77,19.78,21700.0,19.4763,19.4763,19.4075,19.4174,21700.0
2010-10-19 13:55:00,19.77,19.77,19.74,19.74,12600.0,19.4075,19.4075,19.3781,19.3781,12600.0
2010-10-19 14:00:00,19.75,19.76,19.62,19.65,29800.0,19.3879,19.3977,19.2603,19.2897,29800.0
2010-10-19 14:05:00,19.65,19.69,19.65,19.69,13600.0,19.2897,19.329,19.2897,19.329,13600.0
2010-10-19 14:10:00,19.68,19.7,19.65,19.7,15400.0,19.3192,19.3388,19.2897,19.3388,15400.0
2010-10-19 14:15:00,19.71,19.73,19.69,19.69,16400.0,19.3486,19.3683,19.329,19.329,16400.0
2010-10-19 14:20:00,19.7,19.7,19.67,19.68,11100.0,19.3388,19.3388,19.3094,19.3192,11100.0
2010-10-19 14:25:00,19.67,19.69,19.63,19.66,18800.0,19.3094,19.329,19.2701,19.2996,18800.0
2010-10-19 14:30:00,19.66,19.72,19.65,19.72,18200.0,19.2996,19.3585,19.2897,19.3585,18200.0
2010-10-19 14:35:00,19.71,19.73,19.69,19.7,16200.0,19.3486,19.3683,19.329,19.3388,16200.0
2010-10-19 14:40:00,19.7,19.74,19.69,19.71,15200.0,19.3388,19.3781,19.329,19.3486,15200.0
2010-10-19 14:45:00,19.71,19.74,19.7,19.72,7100.0,19.3486,19.3781,19.3388,19.3585,7100.0
2010-10-19 14:50:00,19.73,19.76,19.72,19.74,8700.0,19.3683,19.3977,19.3585,19.3781,8700.0
2010-10-19 14:55:00,19.73,19.77,19.72,19.76,55100.0,19.3683,19.4075,19.3585,19.3977,55100.0
2010-10-19 15:00:00,19.75,19.77,19.74,19.76,47100.0,19.3879,19.4075,19.3781,19.3977,47100.0
2010-10-19 15:05:00,19.75,19.76,19.73,19.75,16200.0,19.3879,19.3977,19.3683,19.3879,16200.0
2010-10-19 15:10:00,19.74,19.75,19.7,19.71,28100.0,19.3781,19.3879,19.3388,19.3486,28100.0
2010-10-19 15:15:00,19.72,19.75,19.72,19.73,19600.0,19.3585,19.3879,19.3585,19.3683,19600.0
2010-10-19 15:20:00,19.72,19.75,19.71,19.73,17300.0,19.3585,19.3879,19.3486,19.3683,17300.0
2010-10-19 15:25:00,19.73,19.74,19.67,19.68,20300.0,19.3683,19.3781,19.3094,19.3192,20300.0
2010-10-19 15:30:00,19.68,19.7,19.67,19.7,16100.0,19.3192,19.3388,19.3094,19.3388,16100.0
2010-10-19 15:35:00,19.7,19.71,19.67,19.7,28200.0,19.3388,19.3486,19.3094,19.3388,28200.0
2010-10-19 15:40:00,19.69,19.7,19.68,19.68,22900.0,19.329,19.3388,19.3192,19.3192,22900.0
2010-10-19 15:45:00,19.68,19.7,19.67,19.68,40600.0,19.3192,19.3388,19.3094,19.3192,40600.0
2010-10-19 15:50:00,19.68,19.75,19.68,19.75,50300.0,19.3192,19.3879,19.3192,19.3879,50300.0
2010-10-19 15:55:00,19.74,19.76,19.74,19.76,74700.0,19.3781,19.3977,19.3781,19.3977,74700.0
2010-10-20 09:30:00,19.72,19.88,19.72,19.86,18600.0,19.3585,19.5155,19.3585,19.4959,18600.0
2010-10-20 09:35:00,19.86,19.88,19.79,19.82,15200.0,19.4959,19.5155,19.4272,19.4566,15200.0
2010-10-20 09:40:00,19.82,19.89,19.82,19.88,26500.0,19.4566,19.5253,19.4566,19.5155,26500.0
2010-10-20 09:45:00,19.89,19.91,19.85,19.88,23900.0,19.5253,19.545,19.4861,19.5155,23900.0
2010-10-20 09:50:00,19.87,19.9,19.87,19.87,21100.0,19.5057,19.5352,19.5057,19.5057,21100.0
2010-10-20 09:55:00,19.85,19.88,19.78,19.79,17700.0,19.4861,19.5155,19.4174,19.4272,17700.0
2010-10-20 10:00:00,19.78,19.8,19.72,19.76,23800.0,19.4174,19.437,19.3585,19.3977,23800.0
2010-10-20 10:05:00,19.77,19.84,19.77,19.81,6500.0,19.4075,19.4763,19.4075,19.4468,6500.0
2010-10-20 10:10:00,19.81,19.81,19.76,19.79,6000.0,19.4468,19.4468,19.3977,19.4272,6000.0
2010-10-20 10:15:00,19.79,19.81,19.77,19.77,13400.0,19.4272,19.4468,19.4075,19.4075,13400.0
2010-10-20 10:20:00,19.76,19.77,19.72,19.76,12500.0,19.3977,19.4075,19.3585,19.3977,12500.0
2010-10-20 10:25:00,19.78,19.81,19.78,19.8,4900.0,19.4174,19.4468,19.4174,19.437,4900.0
2010-10-20 10:30:00,19.81,19.87,19.81,19.87,5900.0,19.4468,19.5057,19.4468,19.5057,5900.0
2010-10-20 10:35:00,19.89,19.91,19.86,19.87,5200.0,19.5253,19.545,19.4959,19.5057,5200.0
2010-10-20 10:40:00,19.88,19.95,19.88,19.91,7200.0,19.5155,19.5842,19.5155,19.545,7200.0
2010-10-20 10:45:00,19.92,19.99,19.92,19.96,4900.0,19.5548,19.6235,19.5548,19.5941,4900.0
2010-10-20 10:50:00,19.97,20.0,19.95,19.96,5100.0,19.6039,19.6333,19.5842,19.5941,5100.0
2010-10-20 10:55:00,19.94,19.97,19.94,19.96,3200.0,19.5744,19.6039,19.5744,19.5941,3200.0
2010-10-20 11:00:00,19.96,19.97,19.93,19.93,2600.0,19.5941,19.6039,19.5646,19.5646,2600.0
2010-10-20 11:05:00,19.93,19.98,19.93,19.97,6300.0,19.5646,19.6137,19.5646,19.6039,6300.0
2010-10-20 11:10:00,19.97,19.99,19.96,19.96,7300.0,19.6039,19.6235,19.5941,19.5941,7300.0
2010-10-20 11:15:00,19.97,19.97,19.95,19.96,9600.0,19.6039,19.6039,19.5842,19.5941,9600.0
2010-10-20 11:20:00,19.97,19.99,19.96,19.97,10900.0,19.6039,19.6235,19.5941,19.6039,10900.0
2010-10-20 11:25:00,19.97,19.98,19.95,19.97,10900.0,19.6039,19.6137,19.5842,19.6039,10900.0
2010-10-20 11:30:00,19.97,19.99,19.95,19.96,9200.0,19.6039,19.6235,19.5842,19.5941,9200.0
2010-10-20 11:35:00,19.96,19.96,19.91,19.93,30400.0,19.5941,19.5941,19.545,19.5646,30400.0
2010-10-20 11:40:00,19.94,19.94,19.93,19.94,2000.0,19.5744,19.5744,19.5646,19.5744,2000.0
2010-10-20 11:45:00,19.94,19.95,19.93,19.94,6200.0,19.5744,19.5842,19.5646,19.5744,6200.0
2010-10-20 11:50:00,19.94,19.95,19.94,19.95,2200.0,19.5744,19.5842,19.5744,19.5842,2200.0
2010-10-20 11:55:00,19.97,19.98,19.97,19.98,700.0,19.6039,19.6137,19.6039,19.6137,700.0
2010-10-20 12:00:00,19.98,20.05,19.98,20.04,10000.0,19.6137,19.6824,19.6137,19.6726,10000.0
2010-10-20 12:05:00,20.04,20.04,20.04,20.04,1100.0,19.6726,19.6726,19.6726,19.6726,1100.0
2010-10-20 12:10:00,20.04,20.05,20.03,20.03,5600.0,19.6726,19.6824,19.6628,19.6628,5600.0
2010-10-20 12:15:00,20.03,20.08,20.03,20.07,9900.0,19.6628,19.7119,19.6628,19.702,9900.0
2010-10-20 12:20:00,20.06,20.08,20.06,20.06,3200.0,19.6922,19.7119,19.6922,19.6922,3200.0
2010-10-20 12:25:00,20.05,20.06,20.05,20.05,900.0,19.6824,19.6922,19.6824,19.6824,900.0
2010-10-20 12:30:00,20.05,20.07,20.05,20.07,1400.0,19.6824,19.702,19.6824,19.702,1400.0
2010-10-20 12:35:00,20.06,20.07,20.05,20.05,5000.0,19.6922,19.702,19.6824,19.6824,5000.0
2010-10-20 12:40:00,20.05,20.05,20.03,20.03,4200.0,19.6824,19.6824,19.6628,19.6628,4200.0
2010-10-20 12:45:00,20.03,20.03,20.0,20.01,12900.0,19.6628,19.6628,19.6333,19.6431,12900.0
2010-10-20 12:50:00,20.01,20.01,19.99,20.0,10200.0,19.6431,19.6431,19.6235,19.6333,10200.0
2010-10-20 12:55:00,20.0,20.0,19.98,19.99,9200.0,19.6333,19.6333,19.6137,19.6235,9200.0
2010-10-20 13:00:00,20.0,20.02,19.99,20.02,10400.0,19.6333,19.653,19.6235,19.653,10400.0
2010-10-20 13:05:00,20.03,20.03,20.02,20.03,3000.0,19.6628,19.6628,19.653,19.6628,3000.0
2010-10-20 13:10:00,20.02,20.03,20.0,20.01,27200.0,19.653,19.6628,19.6333,19.6431,27200.0
2010-10-20 13:15:00,20.0,20.02,19.99,19.99,12300.0,19.6333,19.653,19.6235,19.6235,12300.0
2010-10-20 13:20:00,20.0,20.01,19.97,19.99,34500.0,19.6333,19.6431,19.6039,19.6235,34500.0
2010-10-20 13:25:00,19.99,19.99,19.97,19.97,5900.0,19.6235,19.6235,19.6039,19.6039,5900.0
2010-10-20 13:30:00,19.98,19.98,19.97,19.97,4300.0,19.6137,19.6137,19.6039,19.6039,4300.0
2010-10-20 13:35:00,19.98,19.98,19.97,19.97,3700.0,19.6137,19.6137,19.6039,19.6039,3700.0
2010-10-20 13:40:00,19.98,19.98,19.96,19.97,8000.0,19.6137,19.6137,19.5941,19.6039,8000.0
2010-10-20 13:45:00,19.96,19.98,19.96,19.98,15000.0,19.5941,19.6137,19.5941,19.6137,15000.0
2010-10-20 13:50:00,19.98,19.99,19.97,19.98,11500.0,19.6137,19.6235,19.6039,19.6137,11500.0
2010-10-20 13:55:00,19.99,19.99,19.96,19.96,7200.0,19.6235,19.6235,19.5941,19.5941,7200.0
2010-10-20 14:00:00,19.97,19.98,19.92,19.92,20800.0,19.6039,19.6137,19.5548,19.5548,20800.0
2010-10-20 14:05:00,19.92,19.96,19.91,19.92,24100.0,19.5548,19.5941,19.545,19.5548,24100.0
2010-10-20 14:10:00,19.92,19.94,19.91,19.91,13700.0,19.5548,19.5744,19.545,19.545,13700.0
2010-10-20 14:15:00,19.92,19.97,19.91,19.96,19200.0,19.5548,19.6039,19.545,19.5941,19200.0
2010-10-20 14:20:00,19.97,19.97,19.95,19.96,4100.0,19.6039,19.6039,19.5842,19.5941,4100.0
2010-10-20 14:25:00,19.96,19.97,19.94,19.95,10200.0,19.5941,19.6039,19.5744,19.5842,10200.0
2010-10-20 14:30:00,19.96,20.0,19.96,19.99,13500.0,19.5941,19.6333,19.5941,19.6235,13500.0
2010-10-20 14:35:00,19.98,20.0,19.98,19.99,4100.0,19.6137,19.6333,19.6137,19.6235,4100.0
2010-10-20 14:40:00,20.0,20.0,19.99,20.0,2300.0,19.6333,19.6333,19.6235,19.6333,2300.0
2010-10-20 14:45:00,20.0,20.0,19.97,19.97,9100.0,19.6333,19.6333,19.6039,19.6039,9100.0
2010-10-20 14:50:00,19.97,19.98,19.97,19.98,2500.0,19.6039,19.6137,19.6039,19.6137,2500.0
2010-10-20 14:55:00,19.98,19.98,19.95,19.98,12800.0,19.6137,19.6137,19.5842,19.6137,12800.0
2010-10-20 15:00:00,19.99,19.99,19.96,19.96,8200.0,19.6235,19.6235,19.5941,19.5941,8200.0
2010-10-20 15:05:00,19.97,19.97,19.95,19.97,11400.0,19.6039,19.6039,19.5842,19.6039,11400.0
2010-10-20 15:10:00,19.96,19.97,19.96,19.97,10400.0,19.5941,19.6039,19.5941,19.6039,10400.0
2010-10-20 15:15:00,19.97,19.99,19.96,19.99,8200.0,19.6039,19.6235,19.5941,19.6235,8200.0
2010-10-20 15:20:00,19.99,20.01,19.99,20.01,12000.0,19.6235,19.6431,19.6235,19.6431,12000.0
2010-10-20 15:25:00,20.01,20.01,19.99,20.01,13200.0,19.6431,19.6431,19.6235,19.6431,13200.0
2010-10-20 15:30:00,20.01,20.01,20.0,20.0,10900.0,19.6431,19.6431,19.6333,19.6333,10900.0
2010-10-20 15:35:00,20.0,20.01,19.94,19.98,25200.0,19.6333,19.6431,19.5744,19.6137,25200.0
2010-10-20 15:40:00,19.99,20.02,19.98,20.0,22400.0,19.6235,19.653,19.6137,19.6333,22400.0
2010-10-20 15:45:00,20.01,20.06,20.01,20.06,49600.0,19.6431,19.6922,19.6431,19.6922,49600.0
2010-10-20 15:50:00,20.06,20.08,20.01,20.02,50400.0,19.6922,19.7119,19.6431,19.653,50400.0
2010-10-20 15:55:00,20.01,20.03,20.01,20.02,58800.0,19.6431,19.6628,19.6431,19.653,58800.0
2010-10-21 09:30:00,20.07,20.09,20.02,20.05,10700.0,19.702,19.7217,19.653,19.6824,10700.0
2010-10-21 09:35:00,20.05,20.2,20.03,20.2,28300.0,19.6824,19.8297,19.6628,19.8297,28300.0
2010-10-21 09:40:00,20.21,20.25,20.18,20.23,20300.0,19.8395,19.8787,19.81,19.8591,20300.0
2010-10-21 09:45:00,20.23,20.25,20.21,20.25,7600.0,19.8591,19.8787,19.8395,19.8787,7600.0
2010-10-21 09:50:00,20.24,20.26,20.2,20.2,11700.0,19.8689,19.8886,19.8297,19.8297,11700.0
2010-10-21 09:55:00,20.2,20.27,20.2,20.25,14600.0,19.8297,19.8984,19.8297,19.8787,14600.0
2010-10-21 10:00:00,20.25,20.26,20.17,20.21,28800.0,19.8787,19.8886,19.8002,19.8395,28800.0
2010-10-21 10:05:00,20.21,20.31,20.16,20.29,30800.0,19.8395,19.9376,19.7904,19.918,30800.0
2010-10-21 10:10:00,20.29,20.3,20.27,20.27,25800.0,19.918,19.9278,19.8984,19.8984,25800.0
2010-10-21 10:15:00,20.27,20.27,20.22,20.24,8500.0,19.8984,19.8984,19.8493,19.8689,8500.0
2010-10-21 10:20:00,20.23,20.23,20.21,20.22,7500.0,19.8591,19.8591,19.8395,19.8493,7500.0
2010-10-21 10:25:00,20.23,20.23,20.17,20.17,10800.0,19.8591,19.8591,19.8002,19.8002,10800.0
2010-10-21 10:30:00,20.18,20.21,20.18,20.19,17200.0,19.81,19.8395,19.81,19.8198,17200.0
2010-10-21 10:35:00,20.19,20.21,20.17,20.19,12600.0,19.8198,19.8395,19.8002,19.8198,12600.0
2010-10-21 10:40:00,20.2,20.23,20.2,20.22,15800.0,19.8297,19.8591,19.8297,19.8493,15800.0
2010-10-21 10:45:00,20.22,20.22,20.17,20.21,22200.0,19.8493,19.8493,19.8002,19.8395,22200.0
2010-10-21 10:50:00,20.21,20.24,20.21,20.23,9500.0,19.8395,19.8689,19.8395,19.8591,9500.0
2010-10-21 10:55:00,20.23,20.25,20.23,20.25,5600.0,19.8591,19.8787,19.8591,19.8787,5600.0
2010-10-21 11:00:00,20.25,20.25,20.23,20.23,8600.0,19.8787,19.8787,19.8591,19.8591,8600.0
2010-10-21 11:05:00,20.22,20.25,20.22,20.23,9300.0,19.8493,19.8787,19.8493,19.8591,9300.0
2010-10-21 11:10:00,20.23,20.23,20.2,20.22,4500.0,19.8591,19.8591,19.8297,19.8493,4500.0
2010-10-21 11:15:00,20.21,20.21,20.17,20.17,7300.0,19.8395,19.8395,19.8002,19.8002,7300.0
2010-10-21 11:20:00,20.17,20.2,20.17,20.19,11100.0,19.8002,19.8297,19.8002,19.8198,11100.0
2010-10-21 11:25:00,20.18,20.19,20.13,20.17,26900.0,19.81,19.8198,19.7609,19.8002,26900.0
2010-10-21 11:30:00,20.16,20.17,20.14,20.16,10200.0,19.7904,19.8002,19.7708,19.7904,10200.0
2010-10-21 11:35:00,20.15,20.16,20.06,20.08,31700.0,19.7806,19.7904,19.6922,19.7119,31700.0
2010-10-21 11:40:00,20.09,20.09,20.04,20.05,13600.0,19.7217,19.7217,19.6726,19.6824,13600.0
2010-10-21 11:45:00,20.06,20.08,20.05,20.05,17600.0,19.6922,19.7119,19.6824,19.6824,17600.0
2010-10-21 11:50:00,20.06,20.06,20.05,20.06,8800.0,19.6922,19.6922,19.6824,19.6922,8800.0
2010-10-21 11:55:00,20.06,20.12,20.06,20.12,3800.0,19.6922,19.7511,19.6922,19.7511,3800.0
2010-10-21 12:00:00,20.13,20.13,20.11,20.11,5400.0,19.7609,19.7609,19.7413,19.7413,5400.0
2010-10-21 12:05:00,20.11,20.12,20.08,20.11,7100.0,19.7413,19.7511,19.7119,19.7413,7100.0
2010-10-21 12:10:00,20.11,20.13,20.11,20.12,4700.0,19.7413,19.7609,19.7413,19.7511,4700.0
2010-10-21 12:15:00,20.12,20.15,20.11,20.14,3900.0,19.7511,19.7806,19.7413,19.7708,3900.0
2010-10-21 12:20:00,20.15,20.15,20.13,20.14,3900.0,19.7806,19.7806,19.7609,19.7708,3900.0
2010-10-21 12:25:00,20.14,20.17,20.13,20.16,4000.0,19.7708,19.8002,19.7609,19.7904,4000.0
2010-10-21 12:30:00,20.16,20.16,20.13,20.13,2200.0,19.7904,19.7904,19.7609,19.7609,2200.0
2010-10-21 12:35:00,20.13,20.14,20.08,20.08,10700.0,19.7609,19.7708,19.7119,19.7119,10700.0
2010-10-21 12:40:00,20.08,20.11,20.08,20.11,4000.0,19.7119,19.7413,19.7119,19.7413,4000.0
2010-10-21 12:45:00,20.1,20.1,20.03,20.08,35300.0,19.7315,19.7315,19.6628,19.7119,35300.0
2010-10-21 12:50:00,20.08,20.1,20.08,20.1,7300.0,19.7119,19.7315,19.7119,19.7315,7300.0
2010-10-21 12:55:00,20.1,20.12,20.1,20.12,1600.0,19.7315,19.7511,19.7315,19.7511,1600.0
2010-10-21 13:00:00,20.12,20.17,20.12,20.17,6500.0,19.7511,19.8002,19.7511,19.8002,6500.0
2010-10-21 13:05:00,20.17,20.17,20.15,20.15,6700.0,19.8002,19.8002,19.7806,19.7806,6700.0
2010-10-21 13:10:00,20.15,20.16,20.14,20.16,6400.0,19.7806,19.7904,19.7708,19.7904,6400.0
2010-10-21 13:15:00,20.17,20.17,20.14,20.16,4300.0,19.8002,19.8002,19.7708,19.7904,4300.0
2010-10-21 13:20:00,20.15,20.15,20.12,20.12,6400.0,19.7806,19.7806,19.7511,19.7511,6400.0
2010-10-21 13:25:00,20.13,20.16,20.12,20.16,3500.0,19.7609,19.7904,19.7511,19.7904,3500.0
2010-10-21 13:30:00,20.15,20.15,20.1,20.11,4100.0,19.7806,19.7806,19.7315,19.7413,4100.0
2010-10-21 13:35:00,20.12,20.15,20.12,20.15,8800.0,19.7511,19.7806,19.7511,19.7806,8800.0
2010-10-21 13:40:00,20.14,20.16,20.12,20.12,6700.0,19.7708,19.7904,19.7511,19.7511,6700.0
2010-10-21 13:45:00,20.12,20.12,20.06,20.09,12600.0,19.7511,19.7511,19.6922,19.7217,12600.0
2010-10-21 13:50:00,20.09,20.09,20.04,20.05,15400.0,19.7217,19.7217,19.6726,19.6824,15400.0
2010-10-21 13:55:00,20.05,20.06,20.01,20.01,15500.0,19.6824,19.6922,19.6431,19.6431,15500.0
2010-10-21 14:00:00,20.01,20.06,20.01,20.06,16700.0,19.6431,19.6922,19.6431,19.6922,16700.0
2010-10-21 14:05:00,20.07,20.07,20.04,20.06,13500.0,19.702,19.702,19.6726,19.6922,13500.0
2010-10-21 14:10:00,20.05,20.08,20.05,20.06,7200.0,19.6824,19.7119,19.6824,19.6922,7200.0
2010-10-21 14:15:00,20.07,20.1,20.05,20.1,9800.0,19.702,19.7315,19.6824,19.7315,9800.0
2010-10-21 14:20:00,20.1,20.1,20.06,20.06,7900.0,19.7315,19.7315,19.6922,19.6922,7900.0
2010-10-21 14:25:00,20.07,20.1,20.06,20.1,6400.0,19.702,19.7315,19.6922,19.7315,6400.0
2010-10-21 14:30:00,20.1,20.14,20.1,20.1,11900.0,19.7315,19.7708,19.7315,19.7315,11900.0
2010-10-21 14:35:00,20.1,20.1,20.08,20.08,3000.0,19.7315,19.7315,19.7119,19.7119,3000.0
2010-10-21 14:40:00,20.08,20.13,20.08,20.1,22900.0,19.7119,19.7609,19.7119,19.7315,22900.0
2010-10-21 14:45:00,20.1,20.1,20.08,20.08,3500.0,19.7315,19.7315,19.7119,19.7119,3500.0
2010-10-21 14:50:00,20.08,20.15,20.08,20.15,24200.0,19.7119,19.7806,19.7119,19.7806,24200.0
2010-10-21 14:55:00,20.15,20.17,20.14,20.15,10200.0,19.7806,19.8002,19.7708,19.7806,10200.0
2010-10-21 15:00:00,20.15,20.16,20.15,20.15,7400.0,19.7806,19.7904,19.7806,19.7806,7400.0
2010-10-21 15:05:00,20.16,20.16,20.15,20.16,14800.0,19.7904,19.7904,19.7806,19.7904,14800.0
2010-10-21 15:10:00,20.16,20.19,20.15,20.18,11200.0,19.7904,19.8198,19.7806,19.81,11200.0
2010-10-21 15:15:00,20.18,20.25,20.18,20.24,23500.0,19.81,19.8787,19.81,19.8689,23500.0
2010-10-21 15:20:00,20.24,20.26,20.24,20.25,9600.0,19.8689,19.8886,19.8689,19.8787,9600.0
2010-10-21 15:25:00,20.26,20.28,20.24,20.25,13800.0,19.8886,19.9082,19.8689,19.8787,13800.0
2010-10-21 15:30:00,20.25,20.27,20.21,20.21,24600.0,19.8787,19.8984,19.8395,19.8395,24600.0
2010-10-21 15:35:00,20.21,20.25,20.21,20.25,7000.0,19.8395,19.8787,19.8395,19.8787,7000.0
2010-10-21 15:40:00,20.25,20.26,20.22,20.22,36500.0,19.8787,19.8886,19.8493,19.8493,36500.0
2010-10-21 15:45:00,20.22,20.26,20.21,20.25,29600.0,19.8493,19.8886,19.8395,19.8787,29600.0
2010-10-21 15:50:00,20.25,20.25,20.21,20.21,64100.0,19.8787,19.8787,19.8395,19.8395,64100.0
2010-10-21 15:55:00,20.22,20.23,20.2,20.21,147500.0,19.8493,19.8591,19.8297,19.8395,147500.0
2010-10-22 09:30:00,20.19,20.24,19.89,20.04,99800.0,19.8198,19.8689,19.5253,19.6726,99800.0
2010-10-22 09:35:00,20.0,20.06,19.97,20.02,58300.0,19.6333,19.6922,19.6039,19.653,58300.0
2010-10-22 09:40:00,20.05,20.09,20.0,20.08,54500.0,19.6824,19.7217,19.6333,19.7119,54500.0
2010-10-22 09:45:00,20.09,20.11,20.06,20.08,61800.0,19.7217,19.7413,19.6922,19.7119,61800.0
2010-10-22 09:50:00,20.08,20.09,19.99,19.99,21100.0,19.7119,19.7217,19.6235,19.6235,21100.0
2010-10-22 09:55:00,19.99,19.99,19.88,19.9,26400.0,19.6235,19.6235,19.5155,19.5352,26400.0
2010-10-22 10:00:00,19.9,19.94,19.9,19.93,24600.0,19.5352,19.5744,19.5352,19.5646,24600.0
2010-10-22 10:05:00,19.93,19.94,19.9,19.91,37800.0,19.5646,19.5744,19.5352,19.545,37800.0
2010-10-22 10:10:00,19.91,19.93,19.9,19.93,23100.0,19.545,19.5646,19.5352,19.5646,23100.0
2010-10-22 10:15:00,19.92,19.92,19.9,19.91,13900.0,19.5548,19.5548,19.5352,19.545,13900.0
2010-10-22 10:20:00,19.91,19.92,19.89,19.89,23300.0,19.545,19.5548,19.5253,19.5253,23300.0
2010-10-22 10:25:00,19.89,19.91,19.87,19.89,12900.0,19.5253,19.545,19.5057,19.5253,12900.0
2010-10-22 10:30:00,19.9,19.9,19.81,19.82,36700.0,19.5352,19.5352,19.4468,19.4566,36700.0
2010-10-22 10:35:00,19.83,19.83,19.75,19.76,24800.0,19.4664,19.4664,19.3879,19.3977,24800.0
2010-10-22 10:40:00,19.76,19.77,19.74,19.75,17300.0,19.3977,19.4075,19.3781,19.3879,17300.0
2010-10-22 10:45:00,19.77,19.81,19.76,19.8,12200.0,19.4075,19.4468,19.3977,19.437,12200.0
2010-10-22 10:50:00,19.81,19.81,19.8,19.8,8800.0,19.4468,19.4468,19.437,19.437,8800.0
2010-10-22 10:55:00,19.8,19.8,19.76,19.76,20200.0,19.437,19.437,19.3977,19.3977,20200.0
2010-10-22 11:00:00,19.77,19.79,19.75,19.79,18000.0,19.4075,19.4272,19.3879,19.4272,18000.0
2010-10-22 11:05:00,19.79,19.79,19.74,19.76,7900.0,19.4272,19.4272,19.3781,19.3977,7900.0
2010-10-22 11:10:00,19.76,19.78,19.75,19.75,11200.0,19.3977,19.4174,19.3879,19.3879,11200.0
2010-10-22 11:15:00,19.75,19.76,19.73,19.76,10400.0,19.3879,19.3977,19.3683,19.3977,10400.0
2010-10-22 11:20:00,19.76,19.76,19.72,19.72,13300.0,19.3977,19.3977,19.3585,19.3585,13300.0
2010-10-22 11:25:00,19.72,19.74,19.72,19.74,4000.0,19.3585,19.3781,19.3585,19.3781,4000.0
2010-10-22 11:30:00,19.74,19.75,19.73,19.74,10700.0,19.3781,19.3879,19.3683,19.3781,10700.0
2010-10-22 11:35:00,19.75,19.75,19.74,19.75,15500.0,19.3879,19.3879,19.3781,19.3879,15500.0
2010-10-22 11:40:00,19.75,19.75,19.73,19.73,9300.0,19.3879,19.3879,19.3683,19.3683,9300.0
2010-10-22 11:45:00,19.73,19.74,19.66,19.66,20800.0,19.3683,19.3781,19.2996,19.2996,20800.0
2010-10-22 11:50:00,19.67,19.67,19.61,19.64,40400.0,19.3094,19.3094,19.2505,19.2799,40400.0
2010-10-22 11:55:00,19.64,19.65,19.63,19.65,22400.0,19.2799,19.2897,19.2701,19.2897,22400.0
2010-10-22 12:00:00,19.65,19.65,19.64,19.64,7000.0,19.2897,19.2897,19.2799,19.2799,7000.0
2010-10-22 12:05:00,19.65,19.65,19.64,19.65,6400.0,19.2897,19.2897,19.2799,19.2897,6400.0
2010-10-22 12:10:00,19.64,19.65,19.59,19.59,30500.0,19.2799,19.2897,19.2308,19.2308,30500.0
2010-10-22 12:15:00,19.6,19.6,19.56,19.59,39500.0,19.2407,19.2407,19.2014,19.2308,39500.0
2010-10-22 12:20:00,19.59,19.61,19.58,19.61,12300.0,19.2308,19.2505,19.221,19.2505,12300.0
2010-10-22 12:25:00,19.61,19.64,19.6,19.64,17900.0,19.2505,19.2799,19.2407,19.2799,17900.0
2010-10-22 12:30:00,19.64,19.65,19.63,19.65,7400.0,19.2799,19.2897,19.2701,19.2897,7400.0
2010-10-22 12:35:00,19.65,19.65,19.6,19.6,21600.0,19.2897,19.2897,19.2407,19.2407,21600.0
2010-10-22 12:40:00,19.6,19.62,19.6,19.61,18200.0,19.2407,19.2603,19.2407,19.2505,18200.0
2010-10-22 12:45:00,19.6,19.62,19.6,19.61,11800.0,19.2407,19.2603,19.2407,19.2505,11800.0
2010-10-22 12:50:00,19.6,19.61,19.6,19.61,3900.0,19.2407,19.2505,19.2407,19.2505,3900.0
2010-10-22 12:55:00,19.61,19.61,19.6,19.6,9400.0,19.2505,19.2505,19.2407,19.2407,9400.0
2010-10-22 13:00:00,19.6,19.61,19.6,19.6,2500.0,19.2407,19.2505,19.2407,19.2407,2500.0
2010-10-22 13:05:00,19.6,19.61,19.57,19.57,24100.0,19.2407,19.2505,19.2112,19.2112,24100.0
2010-10-22 13:10:00,19.58,19.58,19.57,19.57,5800.0,19.221,19.221,19.2112,19.2112,5800.0
2010-10-22 13:15:00,19.58,19.59,19.54,19.54,29200.0,19.221,19.2308,19.1818,19.1818,29200.0
2010-10-22 13:20:00,19.54,19.54,19.5,19.52,48500.0,19.1818,19.1818,19.1425,19.1621,48500.0
2010-10-22 13:25:00,19.52,19.55,19.51,19.52,32500.0,19.1621,19.1916,19.1523,19.1621,32500.0
2010-10-22 13:30:00,19.52,19.54,19.52,19.54,12700.0,19.1621,19.1818,19.1621,19.1818,12700.0
2010-10-22 13:35:00,19.54,19.54,19.53,19.54,5600.0,19.1818,19.1818,19.1719,19.1818,5600.0
2010-10-22 13:40:00,19.54,19.54,19.53,19.53,3700.0,19.1818,19.1818,19.1719,19.1719,3700.0
2010-10-22 13:45:00,19.54,19.54,19.51,19.51,19300.0,19.1818,19.1818,19.1523,19.1523,19300.0
2010-10-22 13:50:00,19.52,19.52,19.51,19.51,4500.0,19.1621,19.1621,19.1523,19.1523,4500.0
2010-10-22 13:55:00,19.51,19.52,19.45,19.45,41500.0,19.1523,19.1621,19.0934,19.0934,41500.0
2010-10-22 14:00:00,19.45,19.47,19.45,19.47,22700.0,19.0934,19.113,19.0934,19.113,22700.0
2010-10-22 14:05:00,19.47,19.47,19.46,19.46,14000.0,19.113,19.113,19.1032,19.1032,14000.0
2010-10-22 14:10:00,19.46,19.47,19.46,19.46,13400.0,19.1032,19.113,19.1032,19.1032,13400.0
2010-10-22 14:15:00,19.47,19.47,19.45,19.45,21400.0,19.113,19.113,19.0934,19.0934,21400.0
2010-10-22 14:20:00,19.45,19.46,19.41,19.44,44200.0,19.0934,19.1032,19.0541,19.0836,44200.0
2010-10-22 14:25:00,19.44,19.45,19.44,19.45,16200.0,19.0836,19.0934,19.0836,19.0934,16200.0
2010-10-22 14:30:00,19.45,19.45,19.39,19.42,42300.0,19.0934,19.0934,19.0345,19.064,42300.0
2010-10-22 14:35:00,19.42,19.44,19.39,19.39,39300.0,19.064,19.0836,19.0345,19.0345,39300.0
2010-10-22 14:40:00,19.39,19.4,19.34,19.4,53900.0,19.0345,19.0443,18.9854,19.0443,53900.0
2010-10-22 14:45:00,19.4,19.42,19.38,19.41,31300.0,19.0443,19.064,19.0247,19.0541,31300.0
2010-10-22 14:50:00,19.42,19.43,19.41,19.43,25400.0,19.064,19.0738,19.0541,19.0738,25400.0
2010-10-22 14:55:00,19.43,19.43,19.42,19.43,17800.0,19.0738,19.0738,19.064,19.0738,17800.0
2010-10-22 15:00:00,19.42,19.43,19.37,19.4,74300.0,19.064,19.0738,19.0149,19.0443,74300.0
2010-10-22 15:05:00,19.4,19.44,19.39,19.42,58800.0,19.0443,19.0836,19.0345,19.064,58800.0
2010-10-22 15:10:00,19.42,19.42,19.41,19.42,17300.0,19.064,19.064,19.0541,19.064,17300.0
2010-10-22 15:15:00,19.42,19.42,19.41,19.42,14300.0,19.064,19.064,19.0541,19.064,14300.0
2010-10-22 15:20:00,19.42,19.42,19.38,19.39,69500.0,19.064,19.064,19.0247,19.0345,69500.0
2010-10-22 15:25:00,19.38,19.41,19.38,19.39,59600.0,19.0247,19.0541,19.0247,19.0345,59600.0
2010-10-22 15:30:00,19.38,19.39,19.37,19.37,35900.0,19.0247,19.0345,19.0149,19.0149,35900.0
2010-10-22 15:35:00,19.38,19.4,19.37,19.38,35400.0,19.0247,19.0443,19.0149,19.0247,35400.0
2010-10-22 15:40:00,19.39,19.39,19.38,19.39,35600.0,19.0345,19.0345,19.0247,19.0345,35600.0
2010-10-22 15:45:00,19.39,19.42,19.38,19.42,66700.0,19.0345,19.064,19.0247,19.064,66700.0
2010-10-22 15:50:00,19.41,19.42,19.39,19.39,121800.0,19.0541,19.064,19.0345,19.0345,121800.0
2010-10-22 15:55:00,19.4,19.4,19.38,19.39,123400.0,19.0443,19.0443,19.0247,19.0345,123400.0
2010-10-25 09:30:00,19.52,19.73,19.52,19.72,26100.0,19.1621,19.3683,19.1621,19.3585,26100.0
2010-10-25 09:35:00,19.73,19.83,19.72,19.83,27900.0,19.3683,19.4664,19.3585,19.4664,27900.0
2010-10-25 09:40:00,19.84,19.88,19.84,19.87,37400.0,19.4763,19.5155,19.4763,19.5057,37400.0
2010-10-25 09:45:00,19.87,19.87,19.84,19.86,27700.0,19.5057,19.5057,19.4763,19.4959,27700.0
2010-10-25 09:50:00,19.86,19.98,19.86,19.96,56700.0,19.4959,19.6137,19.4959,19.5941,56700.0
2010-10-25 09:55:00,19.96,20.11,19.95,20.04,53500.0,19.5941,19.7413,19.5842,19.6726,53500.0
2010-10-25 10:00:00,20.04,20.14,20.04,20.12,46300.0,19.6726,19.7708,19.6726,19.7511,46300.0
2010-10-25 10:05:00,20.12,20.12,20.09,20.1,12200.0,19.7511,19.7511,19.7217,19.7315,12200.0
2010-10-25 10:10:00,20.1,20.11,20.03,20.03,52800.0,19.7315,19.7413,19.6628,19.6628,52800.0
2010-10-25 10:15:00,20.03,20.1,20.03,20.05,21900.0,19.6628,19.7315,19.6628,19.6824,21900.0
2010-10-25 10:20:00,20.06,20.11,20.04,20.11,17200.0,19.6922,19.7413,19.6726,19.7413,17200.0
2010-10-25 10:25:00,20.1,20.12,20.07,20.07,27400.0,19.7315,19.7511,19.702,19.702,27400.0
2010-10-25 10:30:00,20.06,20.07,19.96,19.98,43000.0,19.6922,19.702,19.5941,19.6137,43000.0
2010-10-25 10:35:00,19.98,19.98,19.92,19.93,12200.0,19.6137,19.6137,19.5548,19.5646,12200.0
2010-10-25 10:40:00,19.94,19.94,19.86,19.88,20800.0,19.5744,19.5744,19.4959,19.5155,20800.0
2010-10-25 10:45:00,19.89,19.89,19.86,19.87,5000.0,19.5253,19.5253,19.4959,19.5057,5000.0
2010-10-25 10:50:00,19.86,19.88,19.85,19.87,17800.0,19.4959,19.5155,19.4861,19.5057,17800.0
2010-10-25 10:55:00,19.87,19.88,19.86,19.87,7500.0,19.5057,19.5155,19.4959,19.5057,7500.0
2010-10-25 11:00:00,19.86,19.86,19.82,19.82,22300.0,19.4959,19.4959,19.4566,19.4566,22300.0
2010-10-25 11:05:00,19.82,19.86,19.8,19.85,41400.0,19.4566,19.4959,19.437,19.4861,41400.0
2010-10-25 11:10:00,19.85,19.87,19.85,19.86,23400.0,19.4861,19.5057,19.4861,19.4959,23400.0
2010-10-25 11:15:00,19.86,19.91,19.85,19.91,28600.0,19.4959,19.545,19.4861,19.545,28600.0
2010-10-25 11:20:00,19.9,19.93,19.9,19.92,17500.0,19.5352,19.5646,19.5352,19.5548,17500.0
2010-10-25 11:25:00,19.91,19.92,19.89,19.89,23400.0,19.545,19.5548,19.5253,19.5253,23400.0
2010-10-25 11:30:00,19.89,19.9,19.88,19.89,8600.0,19.5253,19.5352,19.5155,19.5253,8600.0
2010-10-25 11:35:00,19.88,19.88,19.85,19.87,17500.0,19.5155,19.5155,19.4861,19.5057,17500.0
2010-10-25 11:40:00,19.86,19.86,19.82,19.83,9700.0,19.4959,19.4959,19.4566,19.4664,9700.0
2010-10-25 11:45:00,19.83,19.83,19.82,19.83,12900.0,19.4664,19.4664,19.4566,19.4664,12900.0
2010-10-25 11:50:00,19.83,19.83,19.77,19.8,20300.0,19.4664,19.4664,19.4075,19.437,20300.0
2010-10-25 11:55:00,19.8,19.8,19.79,19.8,4500.0,19.437,19.437,19.4272,19.437,4500.0
2010-10-25 12:00:00,19.8,19.85,19.79,19.85,28800.0,19.437,19.4861,19.4272,19.4861,28800.0
2010-10-25 12:05:00,19.85,19.86,19.83,19.85,18100.0,19.4861,19.4959,19.4664,19.4861,18100.0
2010-10-25 12:10:00,19.86,19.87,19.82,19.83,13700.0,19.4959,19.5057,19.4566,19.4664,13700.0
2010-10-25 12:15:00,19.84,19.87,19.83,19.83,10400.0,19.4763,19.5057,19.4664,19.4664,10400.0
2010-10-25 12:20:00,19.83,19.84,19.8,19.82,11300.0,19.4664,19.4763,19.437,19.4566,11300.0
2010-10-25 12:25:00,19.82,19.82,19.81,19.82,2800.0,19.4566,19.4566,19.4468,19.4566,2800.0
2010-10-25 12:30:00,19.81,19.82,19.8,19.8,11900.0,19.4468,19.4566,19.437,19.437,11900.0
2010-10-25 12:35:00,19.81,19.84,19.79,19.84,24200.0,19.4468,19.4763,19.4272,19.4763,24200.0
2010-10-25 12:40:00,19.84,19.85,19.83,19.85,4600.0,19.4763,19.4861,19.4664,19.4861,4600.0
2010-10-25 12:45:00,19.85,19.85,19.84,19.84,2600.0,19.4861,19.4861,19.4763,19.4763,2600.0
2010-10-25 12:50:00,19.84,19.85,19.84,19.84,2100.0,19.4763,19.4861,19.4763,19.4763,2100.0
2010-10-25 12:55:00,19.85,19.87,19.85,19.86,10700.0,19.4861,19.5057,19.4861,19.4959,10700.0
2010-10-25 13:00:00,19.86,19.86,19.82,19.84,16500.0,19.4959,19.4959,19.4566,19.4763,16500.0
2010-10-25 13:05:00,19.84,19.86,19.83,19.86,3600.0,19.4763,19.4959,19.4664,19.4959,3600.0
2010-10-25 13:10:00,19.86,19.87,19.85,19.86,8700.0,19.4959,19.5057,19.4861,19.4959,8700.0
2010-10-25 13:15:00,19.86,19.88,19.86,19.87,11600.0,19.4959,19.5155,19.4959,19.5057,11600.0
2010-10-25 13:20:00,19.88,19.89,19.88,19.88,7700.0,19.5155,19.5253,19.5155,19.5155,7700.0
2010-10-25 13:25:00,19.88,19.89,19.87,19.87,7900.0,19.5155,19.5253,19.5057,19.5057,7900.0
2010-10-25 13:30:00,19.87,19.88,19.86,19.87,6800.0,19.5057,19.5155,19.4959,19.5057,6800.0
2010-10-25 13:35:00,19.87,19.87,19.86,19.86,11400.0,19.5057,19.5057,19.4959,19.4959,11400.0
2010-10-25 13:40:00,19.87,19.87,19.86,19.86,1400.0,19.5057,19.5057,19.4959,19.4959,1400.0
2010-10-25 13:45:00,19.86,19.87,19.86,19.86,6300.0,19.4959,19.5057,19.4959,19.4959,6300.0
2010-10-25 13:50:00,19.86,19.86,19.85,19.85,40100.0,19.4959,19.4959,19.4861,19.4861,40100.0
2010-10-25 13:55:00,19.86,19.86,19.85,19.86,10400.0,19.4959,19.4959,19.4861,19.4959,10400.0
2010-10-25 14:00:00,19.86,19.9,19.86,19.89,17100.0,19.4959,19.5352,19.4959,19.5253,17100.0
2010-10-25 14:05:00,19.88,19.91,19.88,19.91,7600.0,19.5155,19.545,19.5155,19.545,7600.0
2010-10-25 14:10:00,19.9,19.91,19.9,19.91,2000.0,19.5352,19.545,19.5352,19.545,2000.0
2010-10-25 14:15:00,19.91,19.91,19.9,19.91,6000.0,19.545,19.545,19.5352,19.545,6000.0
2010-10-25 14:20:00,19.9,19.93,19.9,19.92,13200.0,19.5352,19.5646,19.5352,19.5548,13200.0
2010-10-25 14:25:00,19.92,19.92,19.91,19.91,1200.0,19.5548,19.5548,19.545,19.545,1200.0
2010-10-25 14:30:00,19.91,19.92,19.9,19.91,17700.0,19.545,19.5548,19.5352,19.545,17700.0
2010-10-25 14:35:00,19.91,19.91,19.86,19.89,19200.0,19.545,19.545,19.4959,19.5253,19200.0
2010-10-25 14:40:00,19.89,19.89,19.87,19.87,8000.0,19.5253,19.5253,19.5057,19.5057,8000.0
2010-10-25 14:45:00,19.88,19.9,19.88,19.88,13400.0,19.5155,19.5352,19.5155,19.5155,13400.0
2010-10-25 14:50:00,19.89,19.91,19.88,19.91,11600.0,19.5253,19.545,19.5155,19.545,11600.0
2010-10-25 14:55:00,19.9,19.91,19.9,19.91,9700.0,19.5352,19.545,19.5352,19.545,9700.0
2010-10-25 15:00:00,19.91,19.93,19.9,19.93,17800.0,19.545,19.5646,19.5352,19.5646,17800.0
2010-10-25 15:05:00,19.93,19.93,19.92,19.93,14200.0,19.5646,19.5646,19.5548,19.5646,14200.0
2010-10-25 15:10:00,19.92,19.93,19.92,19.92,7700.0,19.5548,19.5646,19.5548,19.5548,7700.0
2010-10-25 15:15:00,19.93,19.95,19.92,19.95,13000.0,19.5646,19.5842,19.5548,19.5842,13000.0
2010-10-25 15:20:00,19.95,20.0,19.95,20.0,29200.0,19.5842,19.6333,19.5842,19.6333,29200.0
2010-10-25 15:25:00,20.0,20.0,19.99,20.0,11600.0,19.6333,19.6333,19.6235,19.6333,11600.0
2010-10-25 15:30:00,19.99,20.0,19.97,19.97,32000.0,19.6235,19.6333,19.6039,19.6039,32000.0
2010-10-25 15:35:00,19.98,19.98,19.9,19.91,40600.0,19.6137,19.6137,19.5352,19.545,40600.0
2010-10-25 15:40:00,19.9,19.94,19.88,19.94,33800.0,19.5352,19.5744,19.5155,19.5744,33800.0
2010-10-25 15:45:00,19.93,19.94,19.87,19.89,138300.0,19.5646,19.5744,19.5057,19.5253,138300.0
2010-10-25 15:50:00,19.9,19.92,19.89,19.9,71400.0,19.5352,19.5548,19.5253,19.5352,71400.0
2010-10-25 15:55:00,19.91,19.91,19.88,19.9,68500.0,19.545,19.545,19.5155,19.5352,68500.0
2010-10-26 09:30:00,19.91,19.96,19.87,19.93,30900.0,19.545,19.5941,19.5057,19.5646,30900.0
2010-10-26 09:35:00,19.93,19.93,19.85,19.86,36900.0,19.5646,19.5646,19.4861,19.4959,36900.0
2010-10-26 09:40:00,19.86,19.88,19.81,19.86,35000.0,19.4959,19.5155,19.4468,19.4959,35000.0
2010-10-26 09:45:00,19.86,19.88,19.83,19.85,27300.0,19.4959,19.5155,19.4664,19.4861,27300.0
2010-10-26 09:50:00,19.85,19.9,19.85,19.88,15100.0,19.4861,19.5352,19.4861,19.5155,15100.0
2010-10-26 09:55:00,19.87,19.88,19.85,19.85,9600.0,19.5057,19.5155,19.4861,19.4861,9600.0
2010-10-26 10:00:00,19.86,20.0,19.86,20.0,21100.0,19.4959,19.6333,19.4959,19.6333,21100.0
2010-10-26 10:05:00,20.0,20.03,19.98,20.01,16100.0,19.6333,19.6628,19.6137,19.6431,16100.0
2010-10-26 10:10:00,20.02,20.03,20.0,20.02,13000.0,19.653,19.6628,19.6333,19.653,13000.0
2010-10-26 10:15:00,20.02,20.08,20.02,20.06,10500.0,19.653,19.7119,19.653,19.6922,10500.0
2010-10-26 10:20:00,20.07,20.1,20.07,20.09,11800.0,19.702,19.7315,19.702,19.7217,11800.0
2010-10-26 10:25:00,20.09,20.1,20.04,20.04,7500.0,19.7217,19.7315,19.6726,19.6726,7500.0
2010-10-26 10:30:00,20.05,20.06,20.02,20.02,6000.0,19.6824,19.6922,19.653,19.653,6000.0
2010-10-26 10:35:00,20.02,20.02,20.0,20.0,7900.0,19.653,19.653,19.6333,19.6333,7900.0
2010-10-26 10:40:00,20.01,20.02,20.0,20.0,24900.0,19.6431,19.653,19.6333,19.6333,24900.0
2010-10-26 10:45:00,20.0,20.03,19.99,20.02,14400.0,19.6333,19.6628,19.6235,19.653,14400.0
2010-10-26 10:50:00,20.01,20.02,20.0,20.0,7400.0,19.6431,19.653,19.6333,19.6333,7400.0
2010-10-26 10:55:00,20.0,20.05,19.99,20.04,20200.0,19.6333,19.6824,19.6235,19.6726,20200.0
2010-10-26 11:00:00,20.05,20.1,20.05,20.06,18400.0,19.6824,19.7315,19.6824,19.6922,18400.0
2010-10-26 11:05:00,20.06,20.07,20.03,20.03,11600.0,19.6922,19.702,19.6628,19.6628,11600.0
2010-10-26 11:10:00,20.04,20.04,20.02,20.03,4800.0,19.6726,19.6726,19.653,19.6628,4800.0
2010-10-26 11:15:00,20.04,20.08,20.04,20.06,10200.0,19.6726,19.7119,19.6726,19.6922,10200.0
2010-10-26 11:20:00,20.06,20.13,20.06,20.12,9300.0,19.6922,19.7609,19.6922,19.7511,9300.0
2010-10-26 11:25:00,20.12,20.12,20.1,20.1,7500.0,19.7511,19.7511,19.7315,19.7315,7500.0
2010-10-26 11:30:00,20.09,20.09,20.07,20.07,14000.0,19.7217,19.7217,19.702,19.702,14000.0
2010-10-26 11:35:00,20.07,20.07,20.04,20.04,7700.0,19.702,19.702,19.6726,19.6726,7700.0
2010-10-26 11:40:00,20.04,20.05,20.01,20.01,5300.0,19.6726,19.6824,19.6431,19.6431,5300.0
2010-10-26 11:45:00,20.01,20.05,20.01,20.03,9000.0,19.6431,19.6824,19.6431,19.6628,9000.0
2010-10-26 11:50:00,20.04,20.04,20.03,20.04,300.0,19.6726,19.6726,19.6628,19.6726,300.0
2010-10-26 11:55:00,20.03,20.03,20.02,20.03,7200.0,19.6628,19.6628,19.653,19.6628,7200.0
2010-10-26 12:00:00,20.04,20.04,20.02,20.02,11200.0,19.6726,19.6726,19.653,19.653,11200.0
2010-10-26 12:05:00,20.02,20.02,20.0,20.0,17000.0,19.653,19.653,19.6333,19.6333,17000.0
2010-10-26 12:10:00,20.0,20.02,20.0,20.01,39400.0,19.6333,19.653,19.6333,19.6431,39400.0
2010-10-26 12:15:00,20.02,20.02,20.0,20.0,6100.0,19.653,19.653,19.6333,19.6333,6100.0
2010-10-26 12:20:00,20.01,20.01,19.99,20.01,13700.0,19.6431,19.6431,19.6235,19.6431,13700.0
2010-10-26 12:25:00,20.01,20.01,20.0,20.01,6300.0,19.6431,19.6431,19.6333,19.6431,6300.0
2010-10-26 12:30:00,20.0,20.0,20.0,20.0,4700.0,19.6333,19.6333,19.6333,19.6333,4700.0
2010-10-26 12:35:00,19.99,20.01,19.99,20.0,13000.0,19.6235,19.6431,19.6235,19.6333,13000.0
2010-10-26 12:40:00,20.0,20.01,19.99,19.99,7100.0,19.6333,19.6431,19.6235,19.6235,7100.0
2010-10-26 12:45:00,19.99,20.01,19.98,20.0,11000.0,19.6235,19.6431,19.6137,19.6333,11000.0
2010-10-26 12:50:00,20.0,20.01,20.0,20.0,6400.0,19.6333,19.6431,19.6333,19.6333,6400.0
2010-10-26 12:55:00,20.01,20.02,19.99,20.0,26000.0,19.6431,19.653,19.6235,19.6333,26000.0
2010-10-26 13:00:00,20.0,20.0,19.99,19.99,1800.0,19.6333,19.6333,19.6235,19.6235,1800.0
2010-10-26 13:05:00,19.99,20.0,19.99,19.99,13700.0,19.6235,19.6333,19.6235,19.6235,13700.0
2010-10-26 13:10:00,19.99,20.0,19.98,19.98,9600.0,19.6235,19.6333,19.6137,19.6137,9600.0
2010-10-26 13:15:00,19.99,19.99,19.97,19.98,15700.0,19.6235,19.6235,19.6039,19.6137,15700.0
2010-10-26 13:20:00,19.98,19.98,19.94,19.94,11400.0,19.6137,19.6137,19.5744,19.5744,11400.0
2010-10-26 13:25:00,19.94,19.95,19.9,19.9,12600.0,19.5744,19.5842,19.5352,19.5352,12600.0
2010-10-26 13:30:00,19.9,19.92,19.88,19.92,24300.0,19.5352,19.5548,19.5155,19.5548,24300.0
2010-10-26 13:35:00,19.92,19.93,19.92,19.92,8000.0,19.5548,19.5646,19.5548,19.5548,8000.0
2010-10-26 13:40:00,19.93,19.97,19.92,19.97,6000.0,19.5646,19.6039,19.5548,19.6039,6000.0
2010-10-26 13:45:00,19.97,19.97,19.93,19.93,13000.0,19.6039,19.6039,19.5646,19.5646,13000.0
2010-10-26 13:50:00,19.93,19.96,19.92,19.92,26200.0,19.5646,19.5941,19.5548,19.5548,26200.0
2010-10-26 13:55:00,19.93,19.93,19.91,19.91,2300.0,19.5646,19.5646,19.545,19.545,2300.0
2010-10-26 14:00:00,19.92,19.94,19.92,19.92,7700.0,19.5548,19.5744,19.5548,19.5548,7700.0
2010-10-26 14:05:00,19.92,19.93,19.89,19.89,2900.0,19.5548,19.5646,19.5253,19.5253,2900.0
2010-10-26 14:10:00,19.89,19.91,19.89,19.91,3900.0,19.5253,19.545,19.5253,19.545,3900.0
2010-10-26 14:15:00,19.91,19.94,19.91,19.94,6000.0,19.545,19.5744,19.545,19.5744,6000.0
2010-10-26 14:20:00,19.95,19.95,19.93,19.93,3400.0,19.5842,19.5842,19.5646,19.5646,3400.0
2010-10-26 14:25:00,19.93,19.93,19.92,19.92,5400.0,19.5646,19.5646,19.5548,19.5548,5400.0
2010-10-26 14:30:00,19.92,19.92,19.9,19.91,4600.0,19.5548,19.5548,19.5352,19.545,4600.0
2010-10-26 14:35:00,19.9,19.94,19.9,19.94,11800.0,19.5352,19.5744,19.5352,19.5744,11800.0
2010-10-26 14:40:00,19.95,19.95,19.93,19.93,8200.0,19.5842,19.5842,19.5646,19.5646,8200.0
2010-10-26 14:45:00,19.93,19.93,19.92,19.92,9500.0,19.5646,19.5646,19.5548,19.5548,9500.0
2010-10-26 14:50:00,19.93,19.96,19.93,19.94,17900.0,19.5646,19.5941,19.5646,19.5744,17900.0
2010-10-26 14:55:00,19.94,19.96,19.94,19.95,6000.0,19.5744,19.5941,19.5744,19.5842,6000.0
2010-10-26 15:00:00,19.96,19.96,19.95,19.95,8500.0,19.5941,19.5941,19.5842,19.5842,8500.0
2010-10-26 15:05:00,19.95,19.96,19.95,19.96,4400.0,19.5842,19.5941,19.5842,19.5941,4400.0
2010-10-26 15:10:00,19.96,19.96,19.93,19.94,13100.0,19.5941,19.5941,19.5646,19.5744,13100.0
2010-10-26 15:15:00,19.94,19.98,19.93,19.97,19800.0,19.5744,19.6137,19.5646,19.6039,19800.0
2010-10-26 15:20:00,19.98,19.99,19.97,19.98,9500.0,19.6137,19.6235,19.6039,19.6137,9500.0
2010-10-26 15:25:00,19.98,19.98,19.96,19.96,7900.0,19.6137,19.6137,19.5941,19.5941,7900.0
2010-10-26 15:30:00,19.95,19.97,19.95,19.97,19200.0,19.5842,19.6039,19.5842,19.6039,19200.0
2010-10-26 15:35:00,19.97,19.97,19.95,19.96,14100.0,19.6039,19.6039,19.5842,19.5941,14100.0
2010-10-26 15:40:00,19.95,19.96,19.95,19.95,18400.0,19.5842,19.5941,19.5842,19.5842,18400.0
2010-10-26 15:45:00,19.95,19.95,19.92,19.93,28900.0,19.5842,19.5842,19.5548,19.5646,28900.0
2010-10-26 15:50:00,19.93,19.94,19.92,19.94,24800.0,19.5646,19.5744,19.5548,19.5744,24800.0
2010-10-26 15:55:00,19.94,19.96,19.93,19.96,38300.0,19.5744,19.5941,19.5646,19.5941,38300.0
2010-10-27 09:30:00,19.8,19.8,19.73,19.78,21700.0,19.437,19.437,19.3683,19.4174,21700.0
2010-10-27 09:35:00,19.77,19.78,19.66,19.68,18900.0,19.4075,19.4174,19.2996,19.3192,18900.0
2010-10-27 09:40:00,19.68,19.68,19.56,19.56,27100.0,19.3192,19.3192,19.2014,19.2014,27100.0
2010-10-27 09:45:00,19.57,19.58,19.51,19.58,28500.0,19.2112,19.221,19.1523,19.221,28500.0
2010-10-27 09:50:00,19.59,19.62,19.57,19.58,22400.0,19.2308,19.2603,19.2112,19.221,22400.0
2010-10-27 09:55:00,19.58,19.64,19.57,19.62,13000.0,19.221,19.2799,19.2112,19.2603,13000.0
2010-10-27 10:00:00,19.62,19.68,19.57,19.62,23600.0,19.2603,19.3192,19.2112,19.2603,23600.0
2010-10-27 10:05:00,19.62,19.64,19.58,19.6,12100.0,19.2603,19.2799,19.221,19.2407,12100.0
2010-10-27 10:10:00,19.6,19.6,19.53,19.54,9800.0,19.2407,19.2407,19.1719,19.1818,9800.0
2010-10-27 10:15:00,19.55,19.58,19.53,19.53,15200.0,19.1916,19.221,19.1719,19.1719,15200.0
2010-10-27 10:20:00,19.53,19.54,19.45,19.46,17300.0,19.1719,19.1818,19.0934,19.1032,17300.0
2010-10-27 10:25:00,19.46,19.46,19.41,19.44,14000.0,19.1032,19.1032,19.0541,19.0836,14000.0
2010-10-27 10:30:00,19.43,19.47,19.42,19.44,9000.0,19.0738,19.113,19.064,19.0836,9000.0
2010-10-27 10:35:00,19.44,19.45,19.39,19.41,15200.0,19.0836,19.0934,19.0345,19.0541,15200.0
2010-10-27 10:40:00,19.41,19.45,19.41,19.44,9000.0,19.0541,19.0934,19.0541,19.0836,9000.0
2010-10-27 10:45:00,19.45,19.46,19.44,19.44,5200.0,19.0934,19.1032,19.0836,19.0836,5200.0
2010-10-27 10:50:00,19.45,19.45,19.4,19.43,43500.0,19.0934,19.0934,19.0443,19.0738,43500.0
2010-10-27 10:55:00,19.43,19.43,19.4,19.4,6000.0,19.0738,19.0738,19.0443,19.0443,6000.0
2010-10-27 11:00:00,19.4,19.4,19.35,19.38,15500.0,19.0443,19.0443,18.9952,19.0247,15500.0
2010-10-27 11:05:00,19.37,19.37,19.35,19.37,8900.0,19.0149,19.0149,18.9952,19.0149,8900.0
2010-10-27 11:10:00,19.37,19.4,19.37,19.4,9100.0,19.0149,19.0443,19.0149,19.0443,9100.0
2010-10-27 11:15:00,19.41,19.44,19.41,19.42,9400.0,19.0541,19.0836,19.0541,19.064,9400.0
2010-10-27 11:20:00,19.43,19.45,19.43,19.45,3800.0,19.0738,19.0934,19.0738,19.0934,3800.0
2010-10-27 11:25:00,19.44,19.45,19.4,19.41,14300.0,19.0836,19.0934,19.0443,19.0541,14300.0
2010-10-27 11:30:00,19.41,19.41,19.39,19.39,10500.0,19.0541,19.0541,19.0345,19.0345,10500.0
2010-10-27 11:35:00,19.4,19.45,19.39,19.45,4200.0,19.0443,19.0934,19.0345,19.0934,4200.0
2010-10-27 11:40:00,19.45,19.47,19.44,19.44,10400.0,19.0934,19.113,19.0836,19.0836,10400.0
2010-10-27 11:45:00,19.45,19.45,19.44,19.44,4000.0,19.0934,19.0934,19.0836,19.0836,4000.0
2010-10-27 11:50:00,19.44,19.46,19.43,19.44,14700.0,19.0836,19.1032,19.0738,19.0836,14700.0
2010-10-27 11:55:00,19.45,19.45,19.44,19.44,3700.0,19.0934,19.0934,19.0836,19.0836,3700.0
2010-10-27 12:00:00,19.44,19.45,19.42,19.43,6400.0,19.0836,19.0934,19.064,19.0738,6400.0
2010-10-27 12:05:00,19.43,19.43,19.42,19.42,4400.0,19.0738,19.0738,19.064,19.064,4400.0
2010-10-27 12:10:00,19.42,19.43,19.42,19.43,1400.0,19.064,19.0738,19.064,19.0738,1400.0
2010-10-27 12:15:00,19.43,19.44,19.42,19.44,5600.0,19.0738,19.0836,19.064,19.0836,5600.0
2010-10-27 12:20:00,19.44,19.44,19.43,19.44,2100.0,19.0836,19.0836,19.0738,19.0836,2100.0
2010-10-27 12:25:00,19.43,19.44,19.43,19.43,2200.0,19.0738,19.0836,19.0738,19.0738,2200.0
2010-10-27 12:30:00,19.44,19.45,19.44,19.45,4900.0,19.0836,19.0934,19.0836,19.0934,4900.0
2010-10-27 12:35:00,19.45,19.45,19.42,19.43,12100.0,19.0934,19.0934,19.064,19.0738,12100.0
2010-10-27 12:40:00,19.43,19.43,19.37,19.37,14600.0,19.0738,19.0738,19.0149,19.0149,14600.0
2010-10-27 12:45:00,19.38,19.38,19.35,19.35,24500.0,19.0247,19.0247,18.9952,18.9952,24500.0
2010-10-27 12:50:00,19.35,19.36,19.3,19.31,53600.0,18.9952,19.0051,18.9462,18.956,53600.0
2010-10-27 12:55:00,19.31,19.34,19.3,19.33,11700.0,18.956,18.9854,18.9462,18.9756,11700.0
2010-10-27 13:00:00,19.34,19.4,19.34,19.4,13000.0,18.9854,19.0443,18.9854,19.0443,13000.0
2010-10-27 13:05:00,19.4,19.41,19.39,19.41,4100.0,19.0443,19.0541,19.0345,19.0541,4100.0
2010-10-27 13:10:00,19.41,19.41,19.35,19.35,9300.0,19.0541,19.0541,18.9952,18.9952,9300.0
2010-10-27 13:15:00,19.35,19.35,19.32,19.35,16600.0,18.9952,18.9952,18.9658,18.9952,16600.0
2010-10-27 13:20:00,19.35,19.38,19.34,19.37,11000.0,18.9952,19.0247,18.9854,19.0149,11000.0
2010-10-27 13:25:00,19.37,19.41,19.36,19.41,6800.0,19.0149,19.0541,19.0051,19.0541,6800.0
2010-10-27 13:30:00,19.41,19.42,19.38,19.38,8300.0,19.0541,19.064,19.0247,19.0247,8300.0
2010-10-27 13:35:00,19.38,19.39,19.38,19.38,1200.0,19.0247,19.0345,19.0247,19.0247,1200.0
2010-10-27 13:40:00,19.39,19.42,19.36,19.41,9800.0,19.0345,19.064,19.0051,19.0541,9800.0
2010-10-27 13:45:00,19.41,19.42,19.41,19.42,1300.0,19.0541,19.064,19.0541,19.064,1300.0
2010-10-27 13:50:00,19.42,19.42,19.41,19.42,2000.0,19.064,19.064,19.0541,19.064,2000.0
2010-10-27 13:55:00,19.41,19.42,19.41,19.42,4900.0,19.0541,19.064,19.0541,19.064,4900.0
2010-10-27 14:00:00,19.42,19.43,19.42,19.43,9600.0,19.064,19.0738,19.064,19.0738,9600.0
2010-10-27 14:05:00,19.43,19.44,19.42,19.44,4400.0,19.0738,19.0836,19.064,19.0836,4400.0
2010-10-27 14:10:00,19.45,19.46,19.44,19.46,3700.0,19.0934,19.1032,19.0836,19.1032,3700.0
2010-10-27 14:15:00,19.45,19.46,19.45,19.45,2700.0,19.0934,19.1032,19.0934,19.0934,2700.0
2010-10-27 14:20:00,19.45,19.46,19.45,19.45,3300.0,19.0934,19.1032,19.0934,19.0934,3300.0
2010-10-27 14:25:00,19.46,19.46,19.45,19.45,4200.0,19.1032,19.1032,19.0934,19.0934,4200.0
2010-10-27 14:30:00,19.45,19.46,19.45,19.46,2300.0,19.0934,19.1032,19.0934,19.1032,2300.0
2010-10-27 14:35:00,19.46,19.48,19.41,19.47,22900.0,19.1032,19.1229,19.0541,19.113,22900.0
2010-10-27 14:40:00,19.47,19.5,19.47,19.49,11700.0,19.113,19.1425,19.113,19.1327,11700.0
2010-10-27 14:45:00,19.5,19.5,19.48,19.48,9400.0,19.1425,19.1425,19.1229,19.1229,9400.0
2010-10-27 14:50:00,19.49,19.49,19.46,19.46,10200.0,19.1327,19.1327,19.1032,19.1032,10200.0
2010-10-27 14:55:00,19.46,19.49,19.46,19.47,11900.0,19.1032,19.1327,19.1032,19.113,11900.0
2010-10-27 15:00:00,19.46,19.48,19.45,19.47,6900.0,19.1032,19.1229,19.0934,19.113,6900.0
2010-10-27 15:05:00,19.48,19.51,19.47,19.49,14300.0,19.1229,19.1523,19.113,19.1327,14300.0
2010-10-27 15:10:00,19.49,19.49,19.46,19.46,7400.0,19.1327,19.1327,19.1032,19.1032,7400.0
2010-10-27 15:15:00,19.46,19.46,19.44,19.46,10100.0,19.1032,19.1032,19.0836,19.1032,10100.0
2010-10-27 15:20:00,19.45,19.48,19.44,19.48,19500.0,19.0934,19.1229,19.0836,19.1229,19500.0
2010-10-27 15:25:00,19.49,19.5,19.47,19.47,14200.0,19.1327,19.1425,19.113,19.113,14200.0
2010-10-27 15:30:00,19.48,19.5,19.47,19.5,22200.0,19.1229,19.1425,19.113,19.1425,22200.0
2010-10-27 15:35:00,19.5,19.52,19.5,19.52,15400.0,19.1425,19.1621,19.1425,19.1621,15400.0
2010-10-27 15:40:00,19.53,19.53,19.52,19.53,10000.0,19.1719,19.1719,19.1621,19.1719,10000.0
2010-10-27 15:45:00,19.53,19.53,19.52,19.52,22000.0,19.1719,19.1719,19.1621,19.1621,22000.0
2010-10-27 15:50:00,19.52,19.54,19.52,19.53,42300.0,19.1621,19.1818,19.1621,19.1719,42300.0
2010-10-27 15:55:00,19.54,19.54,19.53,19.53,58800.0,19.1818,19.1818,19.1719,19.1719,58800.0
2010-10-28 09:30:00,19.6,19.74,19.6,19.73,15400.0,19.2407,19.3781,19.2407,19.3683,15400.0
2010-10-28 09:35:00,19.73,19.77,19.64,19.76,20600.0,19.3683,19.4075,19.2799,19.3977,20600.0
2010-10-28 09:40:00,19.75,19.76,19.73,19.74,26000.0,19.3879,19.3977,19.3683,19.3781,26000.0
2010-10-28 09:45:00,19.73,19.79,19.72,19.75,19200.0,19.3683,19.4272,19.3585,19.3879,19200.0
2010-10-28 09:50:00,19.75,19.79,19.74,19.79,9300.0,19.3879,19.4272,19.3781,19.4272,9300.0
2010-10-28 09:55:00,19.79,19.82,19.77,19.78,9000.0,19.4272,19.4566,19.4075,19.4174,9000.0
2010-10-28 10:00:00,19.78,19.81,19.78,19.81,7900.0,19.4174,19.4468,19.4174,19.4468,7900.0
2010-10-28 10:05:00,19.82,19.83,19.77,19.81,16600.0,19.4566,19.4664,19.4075,19.4468,16600.0
2010-10-28 10:10:00,19.8,19.81,19.76,19.78,16500.0,19.437,19.4468,19.3977,19.4174,16500.0
2010-10-28 10:15:00,19.77,19.77,19.72,19.75,11500.0,19.4075,19.4075,19.3585,19.3879,11500.0
2010-10-28 10:20:00,19.74,19.75,19.72,19.74,9100.0,19.3781,19.3879,19.3585,19.3781,9100.0
2010-10-28 10:25:00,19.72,19.74,19.7,19.71,9100.0,19.3585,19.3781,19.3388,19.3486,9100.0
2010-10-28 10:30:00,19.7,19.71,19.68,19.71,9200.0,19.3388,19.3486,19.3192,19.3486,9200.0
2010-10-28 10:35:00,19.71,19.73,19.69,19.72,13600.0,19.3486,19.3683,19.329,19.3585,13600.0
2010-10-28 10:40:00,19.71,19.73,19.71,19.72,9000.0,19.3486,19.3683,19.3486,19.3585,9000.0
2010-10-28 10:45:00,19.71,19.72,19.67,19.71,15400.0,19.3486,19.3585,19.3094,19.3486,15400.0
2010-10-28 10:50:00,19.72,19.72,19.69,19.69,8500.0,19.3585,19.3585,19.329,19.329,8500.0
2010-10-28 10:55:00,19.69,19.73,19.68,19.71,26600.0,19.329,19.3683,19.3192,19.3486,26600.0
2010-10-28 11:00:00,19.71,19.75,19.69,19.72,49300.0,19.3486,19.3879,19.329,19.3585,49300.0
2010-10-28 11:05:00,19.72,19.76,19.71,19.76,8000.0,19.3585,19.3977,19.3486,19.3977,8000.0
2010-10-28 11:10:00,19.75,19.76,19.73,19.74,6600.0,19.3879,19.3977,19.3683,19.3781,6600.0
2010-10-28 11:15:00,19.73,19.76,19.73,19.74,8800.0,19.3683,19.3977,19.3683,19.3781,8800.0
2010-10-28 11:20:00,19.74,19.78,19.73,19.78,8300.0,19.3781,19.4174,19.3683,19.4174,8300.0
2010-10-28 11:25:00,19.78,19.78,19.77,19.77,1100.0,19.4174,19.4174,19.4075,19.4075,1100.0
2010-10-28 11:30:00,19.76,19.76,19.74,19.74,9600.0,19.3977,19.3977,19.3781,19.3781,9600.0
2010-10-28 11:35:00,19.73,19.77,19.73,19.75,6300.0,19.3683,19.4075,19.3683,19.3879,6300.0
2010-10-28 11:40:00,19.74,19.74,19.72,19.72,1900.0,19.3781,19.3781,19.3585,19.3585,1900.0
2010-10-28 11:45:00,19.71,19.72,19.68,19.68,3800.0,19.3486,19.3585,19.3192,19.3192,3800.0
2010-10-28 11:50:00,19.68,19.68,19.67,19.67,3200.0,19.3192,19.3192,19.3094,19.3094,3200.0
2010-10-28 11:55:00,19.67,19.67,19.62,19.62,7200.0,19.3094,19.3094,19.2603,19.2603,7200.0
2010-10-28 12:00:00,19.62,19.62,19.58,19.58,10200.0,19.2603,19.2603,19.221,19.221,10200.0
2010-10-28 12:05:00,19.58,19.59,19.58,19.59,4000.0,19.221,19.2308,19.221,19.2308,4000.0
2010-10-28 12:10:00,19.6,19.61,19.57,19.58,23400.0,19.2407,19.2505,19.2112,19.221,23400.0
2010-10-28 12:15:00,19.58,19.59,19.57,19.59,13800.0,19.221,19.2308,19.2112,19.2308,13800.0
2010-10-28 12:20:00,19.6,19.6,19.54,19.55,20900.0,19.2407,19.2407,19.1818,19.1916,20900.0
2010-10-28 12:25:00,19.54,19.55,19.51,19.53,12500.0,19.1818,19.1916,19.1523,19.1719,12500.0
2010-10-28 12:30:00,19.52,19.54,19.5,19.54,5000.0,19.1621,19.1818,19.1425,19.1818,5000.0
2010-10-28 12:35:00,19.54,19.55,19.54,19.54,3500.0,19.1818,19.1916,19.1818,19.1818,3500.0
2010-10-28 12:40:00,19.55,19.55,19.54,19.55,3600.0,19.1916,19.1916,19.1818,19.1916,3600.0
2010-10-28 12:45:00,19.56,19.57,19.55,19.56,4300.0,19.2014,19.2112,19.1916,19.2014,4300.0
2010-10-28 12:50:00,19.56,19.59,19.56,19.57,5800.0,19.2014,19.2308,19.2014,19.2112,5800.0
2010-10-28 12:55:00,19.57,19.57,19.54,19.54,8100.0,19.2112,19.2112,19.1818,19.1818,8100.0
2010-10-28 13:00:00,19.55,19.56,19.53,19.56,7900.0,19.1916,19.2014,19.1719,19.2014,7900.0
2010-10-28 13:05:00,19.56,19.61,19.56,19.61,3800.0,19.2014,19.2505,19.2014,19.2505,3800.0
2010-10-28 13:10:00,19.62,19.65,19.62,19.64,27800.0,19.2603,19.2897,19.2603,19.2799,27800.0
2010-10-28 13:15:00,19.65,19.69,19.64,19.64,14500.0,19.2897,19.329,19.2799,19.2799,14500.0
2010-10-28 13:20:00,19.64,19.65,19.59,19.59,4600.0,19.2799,19.2897,19.2308,19.2308,4600.0
2010-10-28 13:25:00,19.59,19.6,19.58,19.59,3700.0,19.2308,19.2407,19.221,19.2308,3700.0
2010-10-28 13:30:00,19.59,19.6,19.58,19.58,5200.0,19.2308,19.2407,19.221,19.221,5200.0
2010-10-28 13:35:00,19.58,19.61,19.57,19.6,6500.0,19.221,19.2505,19.2112,19.2407,6500.0
2010-10-28 13:40:00,19.6,19.61,19.56,19.59,8000.0,19.2407,19.2505,19.2014,19.2308,8000.0
2010-10-28 13:45:00,19.59,19.6,19.57,19.58,4900.0,19.2308,19.2407,19.2112,19.221,4900.0
2010-10-28 13:50:00,19.58,19.6,19.58,19.6,10000.0,19.221,19.2407,19.221,19.2407,10000.0
2010-10-28 13:55:00,19.61,19.62,19.6,19.61,4600.0,19.2505,19.2603,19.2407,19.2505,4600.0
2010-10-28 14:00:00,19.61,19.64,19.6,19.64,15900.0,19.2505,19.2799,19.2407,19.2799,15900.0
2010-10-28 14:05:00,19.64,19.69,19.64,19.68,7200.0,19.2799,19.329,19.2799,19.3192,7200.0
2010-10-28 14:10:00,19.69,19.69,19.68,19.69,4400.0,19.329,19.329,19.3192,19.329,4400.0
2010-10-28 14:15:00,19.68,19.69,19.65,19.68,10600.0,19.3192,19.329,19.2897,19.3192,10600.0
2010-10-28 14:20:00,19.68,19.71,19.66,19.71,8100.0,19.3192,19.3486,19.2996,19.3486,8100.0
2010-10-28 14:25:00,19.71,19.71,19.67,19.69,15400.0,19.3486,19.3486,19.3094,19.329,15400.0
2010-10-28 14:30:00,19.69,19.72,19.69,19.7,10900.0,19.329,19.3585,19.329,19.3388,10900.0
2010-10-28 14:35:00,19.7,19.7,19.68,19.69,9500.0,19.3388,19.3388,19.3192,19.329,9500.0
2010-10-28 14:40:00,19.7,19.74,19.68,19.73,11100.0,19.3388,19.3781,19.3192,19.3683,11100.0
2010-10-28 14:45:00,19.72,19.72,19.68,19.72,15100.0,19.3585,19.3585,19.3192,19.3585,15100.0
2010-10-28 14:50:00,19.71,19.72,19.71,19.72,2800.0,19.3486,19.3585,19.3486,19.3585,2800.0
2010-10-28 14:55:00,19.71,19.72,19.7,19.71,7100.0,19.3486,19.3585,19.3388,19.3486,7100.0
2010-10-28 15:00:00,19.7,19.71,19.68,19.68,10000.0,19.3388,19.3486,19.3192,19.3192,10000.0
2010-10-28 15:05:00,19.69,19.73,19.68,19.72,22900.0,19.329,19.3683,19.3192,19.3585,22900.0
2010-10-28 15:10:00,19.72,19.73,19.72,19.72,27100.0,19.3585,19.3683,19.3585,19.3585,27100.0
2010-10-28 15:15:00,19.72,19.72,19.71,19.71,13800.0,19.3585,19.3585,19.3486,19.3486,13800.0
2010-10-28 15:20:00,19.72,19.72,19.69,19.69,24800.0,19.3585,19.3585,19.329,19.329,24800.0
2010-10-28 15:25:00,19.7,19.73,19.69,19.73,69700.0,19.3388,19.3683,19.329,19.3683,69700.0
2010-10-28 15:30:00,19.72,19.75,19.7,19.75,50900.0,19.3585,19.3879,19.3388,19.3879,50900.0
2010-10-28 15:35:00,19.75,19.78,19.74,19.77,23600.0,19.3879,19.4174,19.3781,19.4075,23600.0
2010-10-28 15:40:00,19.77,19.78,19.76,19.77,17200.0,19.4075,19.4174,19.3977,19.4075,17200.0
2010-10-28 15:45:00,19.76,19.79,19.75,19.77,34000.0,19.3977,19.4272,19.3879,19.4075,34000.0
2010-10-28 15:50:00,19.77,19.8,19.77,19.8,34200.0,19.4075,19.437,19.4075,19.437,34200.0
2010-10-28 15:55:00,19.8,19.82,19.79,19.8,91400.0,19.437,19.4566,19.4272,19.437,91400.0
2010-10-29 09:30:00,19.75,19.78,19.63,19.68,16900.0,19.3879,19.4174,19.2701,19.3192,16900.0
2010-10-29 09:35:00,19.69,19.75,19.65,19.66,25500.0,19.329,19.3879,19.2897,19.2996,25500.0
2010-10-29 09:40:00,19.66,19.69,19.62,19.69,23000.0,19.2996,19.329,19.2603,19.329,23000.0
2010-10-29 09:45:00,19.7,19.73,19.64,19.73,11700.0,19.3388,19.3683,19.2799,19.3683,11700.0
2010-10-29 09:50:00,19.72,19.73,19.64,19.64,31600.0,19.3585,19.3683,19.2799,19.2799,31600.0
2010-10-29 09:55:00,19.64,19.64,19.52,19.55,20500.0,19.2799,19.2799,19.1621,19.1916,20500.0
2010-10-29 10:00:00,19.54,19.57,19.53,19.56,19100.0,19.1818,19.2112,19.1719,19.2014,19100.0
2010-10-29 10:05:00,19.57,19.66,19.57,19.63,22100.0,19.2112,19.2996,19.2112,19.2701,22100.0
2010-10-29 10:10:00,19.62,19.62,19.58,19.58,8700.0,19.2603,19.2603,19.221,19.221,8700.0
2010-10-29 10:15:00,19.58,19.62,19.58,19.59,5700.0,19.221,19.2603,19.221,19.2308,5700.0
2010-10-29 10:20:00,19.59,19.59,19.56,19.56,10200.0,19.2308,19.2308,19.2014,19.2014,10200.0
2010-10-29 10:25:00,19.57,19.6,19.56,19.57,12600.0,19.2112,19.2407,19.2014,19.2112,12600.0
2010-10-29 10:30:00,19.56,19.57,19.52,19.52,10600.0,19.2014,19.2112,19.1621,19.1621,10600.0
2010-10-29 10:35:00,19.52,19.54,19.52,19.54,6600.0,19.1621,19.1818,19.1621,19.1818,6600.0
2010-10-29 10:40:00,19.54,19.56,19.53,19.53,9900.0,19.1818,19.2014,19.1719,19.1719,9900.0
2010-10-29 10:45:00,19.52,19.54,19.5,19.54,5400.0,19.1621,19.1818,19.1425,19.1818,5400.0
2010-10-29 10:50:00,19.53,19.54,19.52,19.54,5400.0,19.1719,19.1818,19.1621,19.1818,5400.0
2010-10-29 10:55:00,19.53,19.58,19.53,19.58,12700.0,19.1719,19.221,19.1719,19.221,12700.0
2010-10-29 11:00:00,19.58,19.6,19.58,19.6,5900.0,19.221,19.2407,19.221,19.2407,5900.0
2010-10-29 11:05:00,19.59,19.62,19.59,19.62,16700.0,19.2308,19.2603,19.2308,19.2603,16700.0
2010-10-29 11:10:00,19.62,19.63,19.6,19.6,13700.0,19.2603,19.2701,19.2407,19.2407,13700.0
2010-10-29 11:15:00,19.6,19.6,19.58,19.58,15600.0,19.2407,19.2407,19.221,19.221,15600.0
2010-10-29 11:20:00,19.59,19.59,19.57,19.57,8300.0,19.2308,19.2308,19.2112,19.2112,8300.0
2010-10-29 11:25:00,19.58,19.62,19.57,19.58,17100.0,19.221,19.2603,19.2112,19.221,17100.0
2010-10-29 11:30:00,19.58,19.62,19.57,19.6,39400.0,19.221,19.2603,19.2112,19.2407,39400.0
2010-10-29 11:35:00,19.59,19.63,19.58,19.63,31600.0,19.2308,19.2701,19.221,19.2701,31600.0
2010-10-29 11:40:00,19.62,19.63,19.6,19.61,11700.0,19.2603,19.2701,19.2407,19.2505,11700.0
2010-10-29 11:45:00,19.62,19.62,19.58,19.59,16400.0,19.2603,19.2603,19.221,19.2308,16400.0
2010-10-29 11:50:00,19.58,19.59,19.55,19.59,25000.0,19.221,19.2308,19.1916,19.2308,25000.0
2010-10-29 11:55:00,19.59,19.61,19.59,19.61,5700.0,19.2308,19.2505,19.2308,19.2505,5700.0
2010-10-29 12:00:00,19.61,19.63,19.6,19.62,6400.0,19.2505,19.2701,19.2407,19.2603,6400.0
2010-10-29 12:05:00,19.61,19.63,19.6,19.6,26800.0,19.2505,19.2701,19.2407,19.2407,26800.0
2010-10-29 12:10:00,19.6,19.62,19.58,19.6,25700.0,19.2407,19.2603,19.221,19.2407,25700.0
2010-10-29 12:15:00,19.59,19.62,19.59,19.61,14200.0,19.2308,19.2603,19.2308,19.2505,14200.0
2010-10-29 12:20:00,19.62,19.62,19.61,19.61,8700.0,19.2603,19.2603,19.2505,19.2505,8700.0
2010-10-29 12:25:00,19.62,19.62,19.61,19.61,7100.0,19.2603,19.2603,19.2505,19.2505,7100.0
2010-10-29 12:30:00,19.62,19.62,19.61,19.61,9400.0,19.2603,19.2603,19.2505,19.2505,9400.0
2010-10-29 12:35:00,19.61,19.65,19.56,19.56,42300.0,19.2505,19.2897,19.2014,19.2014,42300.0
2010-10-29 12:40:00,19.57,19.57,19.54,19.54,14600.0,19.2112,19.2112,19.1818,19.1818,14600.0
2010-10-29 12:45:00,19.55,19.55,19.52,19.52,10400.0,19.1916,19.1916,19.1621,19.1621,10400.0
2010-10-29 12:50:00,19.53,19.53,19.51,19.52,11700.0,19.1719,19.1719,19.1523,19.1621,11700.0
2010-10-29 12:55:00,19.51,19.52,19.51,19.51,4300.0,19.1523,19.1621,19.1523,19.1523,4300.0
2010-10-29 13:00:00,19.52,19.54,19.52,19.53,8200.0,19.1621,19.1818,19.1621,19.1719,8200.0
2010-10-29 13:05:00,19.53,19.54,19.52,19.53,7700.0,19.1719,19.1818,19.1621,19.1719,7700.0
2010-10-29 13:10:00,19.53,19.53,19.5,19.5,9500.0,19.1719,19.1719,19.1425,19.1425,9500.0
2010-10-29 13:15:00,19.5,19.51,19.5,19.51,6400.0,19.1425,19.1523,19.1425,19.1523,6400.0
2010-10-29 13:20:00,19.52,19.55,19.52,19.54,6800.0,19.1621,19.1916,19.1621,19.1818,6800.0
2010-10-29 13:25:00,19.55,19.57,19.54,19.57,8700.0,19.1916,19.2112,19.1818,19.2112,8700.0
2010-10-29 13:30:00,19.57,19.59,19.57,19.59,3800.0,19.2112,19.2308,19.2112,19.2308,3800.0
2010-10-29 13:35:00,19.59,19.59,19.58,19.59,9300.0,19.2308,19.2308,19.221,19.2308,9300.0
2010-10-29 13:40:00,19.58,19.62,19.58,19.61,8700.0,19.221,19.2603,19.221,19.2505,8700.0
2010-10-29 13:45:00,19.62,19.62,19.61,19.61,7800.0,19.2603,19.2603,19.2505,19.2505,7800.0
2010-10-29 13:50:00,19.61,19.62,19.61,19.62,8800.0,19.2505,19.2603,19.2505,19.2603,8800.0
2010-10-29 13:55:00,19.61,19.66,19.61,19.66,14100.0,19.2505,19.2996,19.2505,19.2996,14100.0
2010-10-29 14:00:00,19.66,19.68,19.66,19.68,7200.0,19.2996,19.3192,19.2996,19.3192,7200.0
2010-10-29 14:05:00,19.67,19.68,19.67,19.68,11400.0,19.3094,19.3192,19.3094,19.3192,11400.0
2010-10-29 14:10:00,19.67,19.68,19.65,19.65,16900.0,19.3094,19.3192,19.2897,19.2897,16900.0
2010-10-29 14:15:00,19.66,19.66,19.65,19.66,4700.0,19.2996,19.2996,19.2897,19.2996,4700.0
2010-10-29 14:20:00,19.66,19.67,19.65,19.65,16200.0,19.2996,19.3094,19.2897,19.2897,16200.0
2010-10-29 14:25:00,19.66,19.66,19.65,19.65,10200.0,19.2996,19.2996,19.2897,19.2897,10200.0
2010-10-29 14:30:00,19.64,19.65,19.62,19.63,7200.0,19.2799,19.2897,19.2603,19.2701,7200.0
2010-10-29 14:35:00,19.62,19.63,19.62,19.63,5600.0,19.2603,19.2701,19.2603,19.2701,5600.0
2010-10-29 14:40:00,19.62,19.63,19.62,19.62,7900.0,19.2603,19.2701,19.2603,19.2603,7900.0
2010-10-29 14:45:00,19.62,19.63,19.62,19.63,6000.0,19.2603,19.2701,19.2603,19.2701,6000.0
2010-10-29 14:50:00,19.63,19.63,19.62,19.63,8500.0,19.2701,19.2701,19.2603,19.2701,8500.0
2010-10-29 14:55:00,19.63,19.63,19.62,19.63,12300.0,19.2701,19.2701,19.2603,19.2701,12300.0
2010-10-29 15:00:00,19.63,19.66,19.62,19.66,16400.0,19.2701,19.2996,19.2603,19.2996,16400.0
2010-10-29 15:05:00,19.65,19.66,19.65,19.66,13900.0,19.2897,19.2996,19.2897,19.2996,13900.0
2010-10-29 15:10:00,19.66,19.66,19.63,19.63,31100.0,19.2996,19.2996,19.2701,19.2701,31100.0
2010-10-29 15:15:00,19.63,19.64,19.63,19.64,8800.0,19.2701,19.2799,19.2701,19.2799,8800.0
2010-10-29 15:20:00,19.64,19.64,19.63,19.64,10700.0,19.2799,19.2799,19.2701,19.2799,10700.0
2010-10-29 15:25:00,19.64,19.66,19.63,19.66,27700.0,19.2799,19.2996,19.2701,19.2996,27700.0
2010-10-29 15:30:00,19.66,19.67,19.65,19.66,26000.0,19.2996,19.3094,19.2897,19.2996,26000.0
2010-10-29 15:35:00,19.65,19.66,19.65,19.65,15600.0,19.2897,19.2996,19.2897,19.2897,15600.0
2010-10-29 15:40:00,19.66,19.67,19.65,19.67,19200.0,19.2996,19.3094,19.2897,19.3094,19200.0
2010-10-29 15:45:00,19.67,19.67,19.63,19.65,58600.0,19.3094,19.3094,19.2701,19.2897,58600.0
2010-10-29 15:50:00,19.65,19.65,19.61,19.65,53900.0,19.2897,19.2897,19.2505,19.2897,53900.0
2010-10-29 15:55:00,19.64,19.67,19.64,19.64,80200.0,19.2799,19.3094,19.2799,19.2799,80200.0
2010-11-01 09:30:00,19.84,19.84,19.77,19.79,16200.0,19.4763,19.4763,19.4075,19.4272,16200.0
2010-11-01 09:35:00,19.81,19.9,19.8,19.9,11600.0,19.4468,19.5352,19.437,19.5352,11600.0
2010-11-01 09:40:00,19.91,19.97,19.88,19.93,12100.0,19.545,19.6039,19.5155,19.5646,12100.0
2010-11-01 09:45:00,19.93,19.97,19.92,19.94,21300.0,19.5646,19.6039,19.5548,19.5744,21300.0
2010-11-01 09:50:00,19.93,19.94,19.93,19.94,11300.0,19.5646,19.5744,19.5646,19.5744,11300.0
2010-11-01 09:55:00,19.94,19.96,19.93,19.94,11100.0,19.5744,19.5941,19.5646,19.5744,11100.0
2010-11-01 10:00:00,19.94,20.01,19.94,20.0,38300.0,19.5744,19.6431,19.5744,19.6333,38300.0
2010-11-01 10:05:00,20.0,20.01,19.94,19.95,46400.0,19.6333,19.6431,19.5744,19.5842,46400.0
2010-11-01 10:10:00,19.94,19.94,19.88,19.92,24400.0,19.5744,19.5744,19.5155,19.5548,24400.0
2010-11-01 10:15:00,19.91,19.95,19.91,19.94,9500.0,19.545,19.5842,19.545,19.5744,9500.0
2010-11-01 10:20:00,19.93,19.99,19.93,19.98,11400.0,19.5646,19.6235,19.5646,19.6137,11400.0
2010-11-01 10:25:00,19.99,20.0,19.97,20.0,5900.0,19.6235,19.6333,19.6039,19.6333,5900.0
2010-11-01 10:30:00,20.0,20.03,19.97,19.98,15300.0,19.6333,19.6628,19.6039,19.6137,15300.0
2010-11-01 10:35:00,19.97,20.01,19.97,20.0,16400.0,19.6039,19.6431,19.6039,19.6333,16400.0
2010-11-01 10:40:00,19.99,20.01,19.97,19.98,86600.0,19.6235,19.6431,19.6039,19.6137,86600.0
2010-11-01 10:45:00,19.98,19.98,19.94,19.97,37500.0,19.6137,19.6137,19.5744,19.6039,37500.0
2010-11-01 10:50:00,19.97,19.97,19.89,19.89,27900.0,19.6039,19.6039,19.5253,19.5253,27900.0
2010-11-01 10:55:00,19.89,19.9,19.88,19.9,11800.0,19.5253,19.5352,19.5155,19.5352,11800.0
2010-11-01 11:00:00,19.9,19.9,19.85,19.89,21000.0,19.5352,19.5352,19.4861,19.5253,21000.0
2010-11-01 11:05:00,19.89,19.9,19.86,19.89,16600.0,19.5253,19.5352,19.4959,19.5253,16600.0
2010-11-01 11:10:00,19.89,19.91,19.89,19.9,11500.0,19.5253,19.545,19.5253,19.5352,11500.0
2010-11-01 11:15:00,19.9,19.9,19.85,19.87,10300.0,19.5352,19.5352,19.4861,19.5057,10300.0
2010-11-01 11:20:00,19.88,19.9,19.85,19.86,12200.0,19.5155,19.5352,19.4861,19.4959,12200.0
2010-11-01 11:25:00,19.85,19.87,19.85,19.86,6400.0,19.4861,19.5057,19.4861,19.4959,6400.0
2010-11-01 11:30:00,19.86,19.87,19.83,19.83,12200.0,19.4959,19.5057,19.4664,19.4664,12200.0
2010-11-01 11:35:00,19.84,19.84,19.78,19.79,25000.0,19.4763,19.4763,19.4174,19.4272,25000.0
2010-11-01 11:40:00,19.79,19.81,19.79,19.8,14200.0,19.4272,19.4468,19.4272,19.437,14200.0
2010-11-01 11:45:00,19.8,19.85,19.8,19.85,12100.0,19.437,19.4861,19.437,19.4861,12100.0
2010-11-01 11:50:00,19.84,19.85,19.82,19.82,12400.0,19.4763,19.4861,19.4566,19.4566,12400.0
2010-11-01 11:55:00,19.82,19.83,19.82,19.82,2500.0,19.4566,19.4664,19.4566,19.4566,2500.0
2010-11-01 12:00:00,19.82,19.84,19.82,19.82,5700.0,19.4566,19.4763,19.4566,19.4566,5700.0
2010-11-01 12:05:00,19.82,19.83,19.79,19.79,12300.0,19.4566,19.4664,19.4272,19.4272,12300.0
2010-11-01 12:10:00,19.79,19.79,19.79,19.79,9000.0,19.4272,19.4272,19.4272,19.4272,9000.0
2010-11-01 12:15:00,19.8,19.8,19.79,19.79,4100.0,19.437,19.437,19.4272,19.4272,4100.0
2010-11-01 12:20:00,19.79,19.83,19.79,19.83,8300.0,19.4272,19.4664,19.4272,19.4664,8300.0
2010-11-01 12:25:00,19.84,19.85,19.84,19.84,3500.0,19.4763,19.4861,19.4763,19.4763,3500.0
2010-11-01 12:30:00,19.84,19.84,19.81,19.83,6800.0,19.4763,19.4763,19.4468,19.4664,6800.0
2010-11-01 12:35:00,19.82,19.82,19.81,19.81,5100.0,19.4566,19.4566,19.4468,19.4468,5100.0
2010-11-01 12:40:00,19.81,19.83,19.81,19.83,7300.0,19.4468,19.4664,19.4468,19.4664,7300.0
2010-11-01 12:45:00,19.82,19.83,19.82,19.82,2900.0,19.4566,19.4664,19.4566,19.4566,2900.0
2010-11-01 12:50:00,19.82,19.82,19.81,19.82,13300.0,19.4566,19.4566,19.4468,19.4566,13300.0
2010-11-01 12:55:00,19.82,19.83,19.82,19.83,2300.0,19.4566,19.4664,19.4566,19.4664,2300.0
2010-11-01 13:00:00,19.82,19.86,19.82,19.83,13900.0,19.4566,19.4959,19.4566,19.4664,13900.0
2010-11-01 13:05:00,19.83,19.85,19.81,19.84,10000.0,19.4664,19.4861,19.4468,19.4763,10000.0
2010-11-01 13:10:00,19.84,19.85,19.84,19.85,4300.0,19.4763,19.4861,19.4763,19.4861,4300.0
2010-11-01 13:15:00,19.84,19.85,19.84,19.84,7800.0,19.4763,19.4861,19.4763,19.4763,7800.0
2010-11-01 13:20:00,19.84,19.85,19.83,19.83,14500.0,19.4763,19.4861,19.4664,19.4664,14500.0
2010-11-01 13:25:00,19.83,19.83,19.81,19.83,8600.0,19.4664,19.4664,19.4468,19.4664,8600.0
2010-11-01 13:30:00,19.83,19.85,19.78,19.81,51800.0,19.4664,19.4861,19.4174,19.4468,51800.0
2010-11-01 13:35:00,19.8,19.81,19.79,19.8,4600.0,19.437,19.4468,19.4272,19.437,4600.0
2010-11-01 13:40:00,19.81,19.83,19.8,19.81,6300.0,19.4468,19.4664,19.437,19.4468,6300.0
2010-11-01 13:45:00,19.81,19.82,19.81,19.81,4500.0,19.4468,19.4566,19.4468,19.4468,4500.0
2010-11-01 13:50:00,19.82,19.82,19.81,19.81,3700.0,19.4566,19.4566,19.4468,19.4468,3700.0
2010-11-01 13:55:00,19.81,19.82,19.81,19.81,4100.0,19.4468,19.4566,19.4468,19.4468,4100.0
2010-11-01 14:00:00,19.81,19.82,19.81,19.82,5200.0,19.4468,19.4566,19.4468,19.4566,5200.0
2010-11-01 14:05:00,19.81,19.82,19.81,19.81,4700.0,19.4468,19.4566,19.4468,19.4468,4700.0
2010-11-01 14:10:00,19.81,19.81,19.81,19.81,4100.0,19.4468,19.4468,19.4468,19.4468,4100.0
2010-11-01 14:15:00,19.81,19.81,19.81,19.81,11200.0,19.4468,19.4468,19.4468,19.4468,11200.0
2010-11-01 14:20:00,19.82,19.82,19.81,19.82,10400.0,19.4566,19.4566,19.4468,19.4566,10400.0
2010-11-01 14:25:00,19.81,19.82,19.79,19.79,5800.0,19.4468,19.4566,19.4272,19.4272,5800.0
2010-11-01 14:30:00,19.79,19.82,19.79,19.82,10500.0,19.4272,19.4566,19.4272,19.4566,10500.0
2010-11-01 14:35:00,19.82,19.82,19.78,19.79,14400.0,19.4566,19.4566,19.4174,19.4272,14400.0
2010-11-01 14:40:00,19.79,19.79,19.75,19.78,5500.0,19.4272,19.4272,19.3879,19.4174,5500.0
2010-11-01 14:45:00,19.77,19.77,19.71,19.71,48900.0,19.4075,19.4075,19.3486,19.3486,48900.0
2010-11-01 14:50:00,19.71,19.72,19.7,19.72,6300.0,19.3486,19.3585,19.3388,19.3585,6300.0
2010-11-01 14:55:00,19.72,19.73,19.7,19.73,7900.0,19.3585,19.3683,19.3388,19.3683,7900.0
2010-11-01 15:00:00,19.73,19.73,19.71,19.71,10600.0,19.3683,19.3683,19.3486,19.3486,10600.0
2010-11-01 15:05:00,19.71,19.72,19.69,19.69,20900.0,19.3486,19.3585,19.329,19.329,20900.0
2010-11-01 15:10:00,19.69,19.69,19.65,19.65,14600.0,19.329,19.329,19.2897,19.2897,14600.0
2010-11-01 15:15:00,19.65,19.67,19.65,19.66,6800.0,19.2897,19.3094,19.2897,19.2996,6800.0
2010-11-01 15:20:00,19.66,19.69,19.65,19.69,11000.0,19.2996,19.329,19.2897,19.329,11000.0
2010-11-01 15:25:00,19.69,19.72,19.69,19.71,7900.0,19.329,19.3585,19.329,19.3486,7900.0
2010-11-01 15:30:00,19.72,19.75,19.71,19.75,14100.0,19.3585,19.3879,19.3486,19.3879,14100.0
2010-11-01 15:35:00,19.74,19.75,19.73,19.74,8400.0,19.3781,19.3879,19.3683,19.3781,8400.0
2010-11-01 15:40:00,19.75,19.75,19.74,19.75,8700.0,19.3879,19.3879,19.3781,19.3879,8700.0
2010-11-01 15:45:00,19.75,19.77,19.74,19.76,22800.0,19.3879,19.4075,19.3781,19.3977,22800.0
2010-11-01 15:50:00,19.76,19.78,19.76,19.77,29300.0,19.3977,19.4174,19.3977,19.4075,29300.0
2010-11-01 15:55:00,19.77,19.78,19.77,19.77,48800.0,19.4075,19.4174,19.4075,19.4075,48800.0
2010-11-02 09:30:00,19.97,19.99,19.93,19.96,46900.0,19.6039,19.6235,19.5646,19.5941,46900.0
2010-11-02 09:35:00,19.97,19.99,19.85,19.85,43100.0,19.6039,19.6235,19.4861,19.4861,43100.0
2010-11-02 09:40:00,19.86,19.87,19.8,19.85,49300.0,19.4959,19.5057,19.437,19.4861,49300.0
2010-11-02 09:45:00,19.85,19.86,19.81,19.83,29100.0,19.4861,19.4959,19.4468,19.4664,29100.0
2010-11-02 09:50:00,19.83,19.85,19.81,19.85,21900.0,19.4664,19.4861,19.4468,19.4861,21900.0
2010-11-02 09:55:00,19.85,19.85,19.8,19.8,8900.0,19.4861,19.4861,19.437,19.437,8900.0
2010-11-02 10:00:00,19.81,19.86,19.81,19.82,10100.0,19.4468,19.4959,19.4468,19.4566,10100.0
2010-11-02 10:05:00,19.82,19.86,19.82,19.86,18800.0,19.4566,19.4959,19.4566,19.4959,18800.0
2010-11-02 10:10:00,19.84,19.86,19.75,19.78,22200.0,19.4763,19.4959,19.3879,19.4174,22200.0
2010-11-02 10:15:00,19.78,19.86,19.77,19.85,8600.0,19.4174,19.4959,19.4075,19.4861,8600.0
2010-11-02 10:20:00,19.85,19.86,19.84,19.85,13600.0,19.4861,19.4959,19.4763,19.4861,13600.0
2010-11-02 10:25:00,19.85,19.85,19.83,19.83,19100.0,19.4861,19.4861,19.4664,19.4664,19100.0
2010-11-02 10:30:00,19.84,19.87,19.8,19.8,18100.0,19.4763,19.5057,19.437,19.437,18100.0
2010-11-02 10:35:00,19.81,19.85,19.81,19.84,9900.0,19.4468,19.4861,19.4468,19.4763,9900.0
2010-11-02 10:40:00,19.85,19.86,19.84,19.86,31600.0,19.4861,19.4959,19.4763,19.4959,31600.0
2010-11-02 10:45:00,19.85,19.85,19.83,19.85,15200.0,19.4861,19.4861,19.4664,19.4861,15200.0
2010-11-02 10:50:00,19.85,19.85,19.84,19.85,11900.0,19.4861,19.4861,19.4763,19.4861,11900.0
2010-11-02 10:55:00,19.85,19.85,19.84,19.85,5600.0,19.4861,19.4861,19.4763,19.4861,5600.0
2010-11-02 11:00:00,19.85,19.85,19.83,19.84,21600.0,19.4861,19.4861,19.4664,19.4763,21600.0
2010-11-02 11:05:00,19.84,19.85,19.83,19.85,41300.0,19.4763,19.4861,19.4664,19.4861,41300.0
2010-11-02 11:10:00,19.86,19.86,19.81,19.82,22900.0,19.4959,19.4959,19.4468,19.4566,22900.0
2010-11-02 11:15:00,19.82,19.85,19.81,19.84,12500.0,19.4566,19.4861,19.4468,19.4763,12500.0
2010-11-02 11:20:00,19.85,19.85,19.84,19.84,9900.0,19.4861,19.4861,19.4763,19.4763,9900.0
2010-11-02 11:25:00,19.84,19.85,19.84,19.85,4700.0,19.4763,19.4861,19.4763,19.4861,4700.0
2010-11-02 11:30:00,19.84,19.85,19.84,19.84,2100.0,19.4763,19.4861,19.4763,19.4763,2100.0
2010-11-02 11:35:00,19.84,19.85,19.84,19.84,12600.0,19.4763,19.4861,19.4763,19.4763,12600.0
2010-11-02 11:40:00,19.84,19.85,19.84,19.85,3700.0,19.4763,19.4861,19.4763,19.4861,3700.0
2010-11-02 11:45:00,19.85,19.85,19.84,19.85,12400.0,19.4861,19.4861,19.4763,19.4861,12400.0
2010-11-02 11:50:00,19.85,19.85,19.84,19.85,19500.0,19.4861,19.4861,19.4763,19.4861,19500.0
2010-11-02 11:55:00,19.85,19.86,19.84,19.85,36500.0,19.4861,19.4959,19.4763,19.4861,36500.0
2010-11-02 12:00:00,19.85,19.85,19.84,19.84,26000.0,19.4861,19.4861,19.4763,19.4763,26000.0
2010-11-02 12:05:00,19.83,19.85,19.83,19.85,10300.0,19.4664,19.4861,19.4664,19.4861,10300.0
2010-11-02 12:10:00,19.85,19.85,19.84,19.85,4900.0,19.4861,19.4861,19.4763,19.4861,4900.0
2010-11-02 12:15:00,19.85,19.85,19.84,19.84,12900.0,19.4861,19.4861,19.4763,19.4763,12900.0
2010-11-02 12:20:00,19.85,19.85,19.84,19.84,2200.0,19.4861,19.4861,19.4763,19.4763,2200.0
2010-11-02 12:25:00,19.85,19.85,19.84,19.84,10200.0,19.4861,19.4861,19.4763,19.4763,10200.0
2010-11-02 12:30:00,19.85,19.86,19.84,19.84,32900.0,19.4861,19.4959,19.4763,19.4763,32900.0
2010-11-02 12:35:00,19.85,19.85,19.84,19.85,16300.0,19.4861,19.4861,19.4763,19.4861,16300.0
2010-11-02 12:40:00,19.84,19.85,19.84,19.85,9800.0,19.4763,19.4861,19.4763,19.4861,9800.0
2010-11-02 12:45:00,19.85,19.85,19.84,19.84,29300.0,19.4861,19.4861,19.4763,19.4763,29300.0
2010-11-02 12:50:00,19.85,19.85,19.84,19.85,1800.0,19.4861,19.4861,19.4763,19.4861,1800.0
2010-11-02 12:55:00,19.85,19.88,19.84,19.85,27400.0,19.4861,19.5155,19.4763,19.4861,27400.0
2010-11-02 13:00:00,19.85,19.85,19.84,19.85,7200.0,19.4861,19.4861,19.4763,19.4861,7200.0
2010-11-02 13:05:00,19.85,19.86,19.84,19.85,41600.0,19.4861,19.4959,19.4763,19.4861,41600.0
2010-11-02 13:10:00,19.85,19.85,19.84,19.85,6600.0,19.4861,19.4861,19.4763,19.4861,6600.0
2010-11-02 13:15:00,19.85,19.86,19.84,19.85,38200.0,19.4861,19.4959,19.4763,19.4861,38200.0
2010-11-02 13:20:00,19.85,19.85,19.84,19.85,9700.0,19.4861,19.4861,19.4763,19.4861,9700.0
2010-11-02 13:25:00,19.85,19.88,19.84,19.86,20000.0,19.4861,19.5155,19.4763,19.4959,20000.0
2010-11-02 13:30:00,19.88,19.9,19.88,19.9,9100.0,19.5155,19.5352,19.5155,19.5352,9100.0
2010-11-02 13:35:00,19.9,19.91,19.89,19.9,14700.0,19.5352,19.545,19.5253,19.5352,14700.0
2010-11-02 13:40:00,19.9,19.93,19.89,19.93,12500.0,19.5352,19.5646,19.5253,19.5646,12500.0
2010-11-02 13:45:00,19.93,19.93,19.91,19.92,7100.0,19.5646,19.5646,19.545,19.5548,7100.0
2010-11-02 13:50:00,19.92,19.96,19.92,19.96,7900.0,19.5548,19.5941,19.5548,19.5941,7900.0
2010-11-02 13:55:00,19.95,19.97,19.95,19.97,7000.0,19.5842,19.6039,19.5842,19.6039,7000.0
2010-11-02 14:00:00,19.97,19.97,19.94,19.94,22900.0,19.6039,19.6039,19.5744,19.5744,22900.0
2010-11-02 14:05:00,19.94,19.95,19.94,19.94,8100.0,19.5744,19.5842,19.5744,19.5744,8100.0
2010-11-02 14:10:00,19.94,19.95,19.94,19.94,6600.0,19.5744,19.5842,19.5744,19.5744,6600.0
2010-11-02 14:15:00,19.95,19.95,19.9,19.9,16500.0,19.5842,19.5842,19.5352,19.5352,16500.0
2010-11-02 14:20:00,19.9,19.93,19.9,19.92,5900.0,19.5352,19.5646,19.5352,19.5548,5900.0
2010-11-02 14:25:00,19.93,19.95,19.92,19.95,6400.0,19.5646,19.5842,19.5548,19.5842,6400.0
2010-11-02 14:30:00,19.95,19.95,19.9,19.91,17500.0,19.5842,19.5842,19.5352,19.545,17500.0
2010-11-02 14:35:00,19.92,19.94,19.89,19.9,42800.0,19.5548,19.5744,19.5253,19.5352,42800.0
2010-11-02 14:40:00,19.9,19.9,19.89,19.89,9500.0,19.5352,19.5352,19.5253,19.5253,9500.0
2010-11-02 14:45:00,19.9,19.9,19.85,19.85,31400.0,19.5352,19.5352,19.4861,19.4861,31400.0
2010-11-02 14:50:00,19.85,19.87,19.85,19.86,11700.0,19.4861,19.5057,19.4861,19.4959,11700.0
2010-11-02 14:55:00,19.86,19.88,19.86,19.87,11700.0,19.4959,19.5155,19.4959,19.5057,11700.0
2010-11-02 15:00:00,19.88,19.88,19.84,19.85,44900.0,19.5155,19.5155,19.4763,19.4861,44900.0
2010-11-02 15:05:00,19.84,19.85,19.84,19.84,8000.0,19.4763,19.4861,19.4763,19.4763,8000.0
2010-11-02 15:10:00,19.85,19.85,19.84,19.85,8900.0,19.4861,19.4861,19.4763,19.4861,8900.0
2010-11-02 15:15:00,19.85,19.85,19.84,19.85,21500.0,19.4861,19.4861,19.4763,19.4861,21500.0
2010-11-02 15:20:00,19.85,19.85,19.84,19.85,11400.0,19.4861,19.4861,19.4763,19.4861,11400.0
2010-11-02 15:25:00,19.85,19.86,19.84,19.85,30700.0,19.4861,19.4959,19.4763,19.4861,30700.0
2010-11-02 15:30:00,19.85,19.88,19.84,19.88,58900.0,19.4861,19.5155,19.4763,19.5155,58900.0
2010-11-02 15:35:00,19.87,19.88,19.84,19.88,88000.0,19.5057,19.5155,19.4763,19.5155,88000.0
2010-11-02 15:40:00,19.88,19.88,19.84,19.85,66800.0,19.5155,19.5155,19.4763,19.4861,66800.0
2010-11-02 15:45:00,19.84,19.9,19.84,19.89,30900.0,19.4763,19.5352,19.4763,19.5253,30900.0
2010-11-02 15:50:00,19.9,19.91,19.9,19.91,33900.0,19.5352,19.545,19.5352,19.545,33900.0
2010-11-02 15:55:00,19.91,19.92,19.89,19.92,66600.0,19.545,19.5548,19.5253,19.5548,66600.0
2010-11-03 09:30:00,18.79,18.79,18.07,18.27,267400.0,18.4455,18.4455,17.7387,17.935,267400.0
2010-11-03 09:35:00,18.25,18.45,17.79,17.88,253800.0,17.9154,18.1117,17.4638,17.5522,253800.0
2010-11-03 09:40:00,17.88,18.11,17.86,17.98,280700.0,17.5522,17.778,17.5326,17.6504,280700.0
2010-11-03 09:45:00,17.97,18.25,17.96,18.2,375700.0,17.6405,17.9154,17.6307,17.8663,375700.0
2010-11-03 09:50:00,18.19,18.25,18.09,18.11,163200.0,17.8565,17.9154,17.7583,17.778,163200.0
2010-11-03 09:55:00,18.12,18.2,18.08,18.08,280000.0,17.7878,17.8663,17.7485,17.7485,280000.0
2010-11-03 10:00:00,18.08,18.11,18.03,18.05,206800.0,17.7485,17.778,17.6994,17.7191,206800.0
2010-11-03 10:05:00,18.06,18.15,18.05,18.1,215300.0,17.7289,17.8172,17.7191,17.7682,215300.0
2010-11-03 10:10:00,18.09,18.09,18.03,18.03,252700.0,17.7583,17.7583,17.6994,17.6994,252700.0
2010-11-03 10:15:00,18.03,18.03,17.9,17.92,497400.0,17.6994,17.6994,17.5718,17.5915,497400.0
2010-11-03 10:20:00,17.91,17.94,17.85,17.87,285000.0,17.5816,17.6111,17.5227,17.5424,285000.0
2010-11-03 10:25:00,17.88,18.06,17.88,18.01,153900.0,17.5522,17.7289,17.5522,17.6798,153900.0
2010-11-03 10:30:00,18.01,18.08,18.0,18.05,145000.0,17.6798,17.7485,17.67,17.7191,145000.0
2010-11-03 10:35:00,18.05,18.15,18.04,18.09,93100.0,17.7191,17.8172,17.7093,17.7583,93100.0
2010-11-03 10:40:00,18.09,18.09,17.98,18.0,172500.0,17.7583,17.7583,17.6504,17.67,172500.0
2010-11-03 10:45:00,18.0,18.01,17.98,18.0,85100.0,17.67,17.6798,17.6504,17.67,85100.0
2010-11-03 10:50:00,18.0,18.03,17.99,18.03,56000.0,17.67,17.6994,17.6602,17.6994,56000.0
2010-11-03 10:55:00,18.03,18.09,18.0,18.0,75200.0,17.6994,17.7583,17.67,17.67,75200.0
2010-11-03 11:00:00,18.01,18.03,18.0,18.01,57700.0,17.6798,17.6994,17.67,17.6798,57700.0
2010-11-03 11:05:00,18.01,18.02,18.01,18.01,27000.0,17.6798,17.6896,17.6798,17.6798,27000.0
2010-11-03 11:10:00,18.01,18.02,17.94,17.95,653200.0,17.6798,17.6896,17.6111,17.6209,653200.0
2010-11-03 11:15:00,17.95,17.99,17.94,17.96,54800.0,17.6209,17.6602,17.6111,17.6307,54800.0
2010-11-03 11:20:00,17.97,18.0,17.96,17.98,151800.0,17.6405,17.67,17.6307,17.6504,151800.0
2010-11-03 11:25:00,17.98,17.98,17.95,17.95,86000.0,17.6504,17.6504,17.6209,17.6209,86000.0
2010-11-03 11:30:00,17.95,17.95,17.89,17.9,115600.0,17.6209,17.6209,17.562,17.5718,115600.0
2010-11-03 11:35:00,17.91,18.0,17.9,17.99,64500.0,17.5816,17.67,17.5718,17.6602,64500.0
2010-11-03 11:40:00,17.98,17.99,17.86,17.86,240800.0,17.6504,17.6602,17.5326,17.5326,240800.0
2010-11-03 11:45:00,17.86,17.92,17.83,17.84,214500.0,17.5326,17.5915,17.5031,17.5129,214500.0
2010-11-03 11:50:00,17.84,17.88,17.81,17.87,126500.0,17.5129,17.5522,17.4835,17.5424,126500.0
2010-11-03 11:55:00,17.88,17.9,17.87,17.9,46500.0,17.5522,17.5718,17.5424,17.5718,46500.0
2010-11-03 12:00:00,17.9,17.9,17.83,17.83,64400.0,17.5718,17.5718,17.5031,17.5031,64400.0
2010-11-03 12:05:00,17.84,17.84,17.77,17.79,111200.0,17.5129,17.5129,17.4442,17.4638,111200.0
2010-11-03 12:10:00,17.79,17.82,17.78,17.78,50300.0,17.4638,17.4933,17.454,17.454,50300.0
2010-11-03 12:15:00,17.78,17.82,17.73,17.77,148700.0,17.454,17.4933,17.4049,17.4442,148700.0
2010-11-03 12:20:00,17.77,17.81,17.76,17.8,45600.0,17.4442,17.4835,17.4344,17.4737,45600.0
2010-11-03 12:25:00,17.8,17.9,17.8,17.9,115100.0,17.4737,17.5718,17.4737,17.5718,115100.0
2010-11-03 12:30:00,17.9,17.97,17.88,17.93,164100.0,17.5718,17.6405,17.5522,17.6013,164100.0
2010-11-03 12:35:00,17.93,17.93,17.92,17.92,38000.0,17.6013,17.6013,17.5915,17.5915,38000.0
2010-11-03 12:40:00,17.92,17.93,17.85,17.85,72600.0,17.5915,17.6013,17.5227,17.5227,72600.0
2010-11-03 12:45:00,17.85,17.9,17.84,17.89,135500.0,17.5227,17.5718,17.5129,17.562,135500.0
2010-11-03 12:50:00,17.88,17.9,17.83,17.85,102300.0,17.5522,17.5718,17.5031,17.5227,102300.0
2010-11-03 12:55:00,17.85,17.9,17.85,17.89,74500.0,17.5227,17.5718,17.5227,17.562,74500.0
2010-11-03 13:00:00,17.88,17.91,17.88,17.9,141700.0,17.5522,17.5816,17.5522,17.5718,141700.0
2010-11-03 13:05:00,17.9,17.9,17.87,17.88,111300.0,17.5718,17.5718,17.5424,17.5522,111300.0
2010-11-03 13:10:00,17.88,17.9,17.88,17.88,103900.0,17.5522,17.5718,17.5522,17.5522,103900.0
2010-11-03 13:15:00,17.89,17.89,17.77,17.78,89000.0,17.562,17.562,17.4442,17.454,89000.0
2010-11-03 13:20:00,17.78,17.8,17.77,17.78,35000.0,17.454,17.4737,17.4442,17.454,35000.0
2010-11-03 13:25:00,17.78,17.78,17.74,17.77,59500.0,17.454,17.454,17.4148,17.4442,59500.0
2010-11-03 13:30:00,17.77,17.78,17.75,17.77,132900.0,17.4442,17.454,17.4246,17.4442,132900.0
2010-11-03 13:35:00,17.77,17.78,17.74,17.75,74400.0,17.4442,17.454,17.4148,17.4246,74400.0
2010-11-03 13:40:00,17.76,17.77,17.75,17.75,47400.0,17.4344,17.4442,17.4246,17.4246,47400.0
2010-11-03 13:45:00,17.76,17.76,17.71,17.73,82100.0,17.4344,17.4344,17.3853,17.4049,82100.0
2010-11-03 13:50:00,17.74,17.81,17.73,17.81,45200.0,17.4148,17.4835,17.4049,17.4835,45200.0
2010-11-03 13:55:00,17.81,17.87,17.81,17.84,105400.0,17.4835,17.5424,17.4835,17.5129,105400.0
2010-11-03 14:00:00,17.83,17.85,17.81,17.85,42500.0,17.5031,17.5227,17.4835,17.5227,42500.0
2010-11-03 14:05:00,17.85,17.86,17.81,17.85,83900.0,17.5227,17.5326,17.4835,17.5227,83900.0
2010-11-03 14:10:00,17.86,17.92,17.85,17.9,89700.0,17.5326,17.5915,17.5227,17.5718,89700.0
2010-11-03 14:15:00,17.91,18.02,17.9,17.97,505400.0,17.5816,17.6896,17.5718,17.6405,505400.0
2010-11-03 14:20:00,17.97,18.01,17.9,17.9,245400.0,17.6405,17.6798,17.5718,17.5718,245400.0
2010-11-03 14:25:00,17.9,17.93,17.8,17.84,127000.0,17.5718,17.6013,17.4737,17.5129,127000.0
2010-11-03 14:30:00,17.84,17.9,17.79,17.88,99600.0,17.5129,17.5718,17.4638,17.5522,99600.0
2010-11-03 14:35:00,17.88,17.91,17.86,17.89,75800.0,17.5522,17.5816,17.5326,17.562,75800.0
2010-11-03 14:40:00,17.89,17.9,17.86,17.9,65100.0,17.562,17.5718,17.5326,17.5718,65100.0
2010-11-03 14:45:00,17.9,17.9,17.87,17.9,89400.0,17.5718,17.5718,17.5424,17.5718,89400.0
2010-11-03 14:50:00,17.9,17.96,17.88,17.95,122900.0,17.5718,17.6307,17.5522,17.6209,122900.0
2010-11-03 14:55:00,17.95,17.95,17.88,17.91,115200.0,17.6209,17.6209,17.5522,17.5816,115200.0
2010-11-03 15:00:00,17.91,17.95,17.88,17.94,101900.0,17.5816,17.6209,17.5522,17.6111,101900.0
2010-11-03 15:05:00,17.95,17.96,17.92,17.93,140900.0,17.6209,17.6307,17.5915,17.6013,140900.0
2010-11-03 15:10:00,17.94,17.95,17.93,17.94,61600.0,17.6111,17.6209,17.6013,17.6111,61600.0
2010-11-03 15:15:00,17.95,18.02,17.92,18.0,351100.0,17.6209,17.6896,17.5915,17.67,351100.0
2010-11-03 15:20:00,18.0,18.01,17.94,17.94,364000.0,17.67,17.6798,17.6111,17.6111,364000.0
2010-11-03 15:25:00,17.94,18.0,17.92,18.0,214700.0,17.6111,17.67,17.5915,17.67,214700.0
2010-11-03 15:30:00,18.0,18.0,17.89,17.95,392600.0,17.67,17.67,17.562,17.6209,392600.0
2010-11-03 15:35:00,17.95,17.95,17.89,17.92,202300.0,17.6209,17.6209,17.562,17.5915,202300.0
2010-11-03 15:40:00,17.92,17.92,17.84,17.87,142900.0,17.5915,17.5915,17.5129,17.5424,142900.0
2010-11-03 15:45:00,17.88,17.97,17.88,17.92,226000.0,17.5522,17.6405,17.5522,17.5915,226000.0
2010-11-03 15:50:00,17.92,17.94,17.91,17.93,181500.0,17.5915,17.6111,17.5816,17.6013,181500.0
2010-11-03 15:55:00,17.92,17.97,17.91,17.95,358600.0,17.5915,17.6405,17.5816,17.6209,358600.0
2010-11-04 09:30:00,18.21,18.25,18.11,18.14,254200.0,17.8761,17.9154,17.778,17.8074,254200.0
2010-11-04 09:35:00,18.15,18.18,17.77,17.83,160200.0,17.8172,17.8467,17.4442,17.5031,160200.0
2010-11-04 09:40:00,17.84,17.9,17.74,17.79,119900.0,17.5129,17.5718,17.4148,17.4638,119900.0
2010-11-04 09:45:00,17.79,17.87,17.78,17.84,187000.0,17.4638,17.5424,17.454,17.5129,187000.0
2010-11-04 09:50:00,17.84,17.85,17.8,17.83,133100.0,17.5129,17.5227,17.4737,17.5031,133100.0
2010-11-04 09:55:00,17.81,17.85,17.79,17.84,189900.0,17.4835,17.5227,17.4638,17.5129,189900.0
2010-11-04 10:00:00,17.84,17.84,17.74,17.83,132700.0,17.5129,17.5129,17.4148,17.5031,132700.0
2010-11-04 10:05:00,17.85,17.85,17.79,17.8,232200.0,17.5227,17.5227,17.4638,17.4737,232200.0
2010-11-04 10:10:00,17.8,17.82,17.75,17.75,177100.0,17.4737,17.4933,17.4246,17.4246,177100.0
2010-11-04 10:15:00,17.75,17.79,17.66,17.78,143000.0,17.4246,17.4638,17.3362,17.454,143000.0
2010-11-04 10:20:00,17.78,17.8,17.77,17.78,50100.0,17.454,17.4737,17.4442,17.454,50100.0
2010-11-04 10:25:00,17.78,17.8,17.77,17.79,70500.0,17.454,17.4737,17.4442,17.4638,70500.0
2010-11-04 10:30:00,17.8,17.8,17.79,17.8,84800.0,17.4737,17.4737,17.4638,17.4737,84800.0
2010-11-04 10:35:00,17.8,17.81,17.79,17.79,100900.0,17.4737,17.4835,17.4638,17.4638,100900.0
2010-11-04 10:40:00,17.8,17.94,17.79,17.93,99200.0,17.4737,17.6111,17.4638,17.6013,99200.0
2010-11-04 10:45:00,17.94,18.0,17.93,18.0,62500.0,17.6111,17.67,17.6013,17.67,62500.0
2010-11-04 10:50:00,17.99,18.0,17.99,18.0,35600.0,17.6602,17.67,17.6602,17.67,35600.0
2010-11-04 10:55:00,18.0,18.0,17.95,17.97,63300.0,17.67,17.67,17.6209,17.6405,63300.0
2010-11-04 11:00:00,17.96,17.97,17.92,17.94,88600.0,17.6307,17.6405,17.5915,17.6111,88600.0
2010-11-04 11:05:00,17.93,17.93,17.88,17.91,52600.0,17.6013,17.6013,17.5522,17.5816,52600.0
2010-11-04 11:10:00,17.91,17.92,17.87,17.88,152700.0,17.5816,17.5915,17.5424,17.5522,152700.0
2010-11-04 11:15:00,17.88,17.88,17.87,17.87,260900.0,17.5522,17.5522,17.5424,17.5424,260900.0
2010-11-04 11:20:00,17.88,17.88,17.82,17.85,140000.0,17.5522,17.5522,17.4933,17.5227,140000.0
2010-11-04 11:25:00,17.85,17.89,17.85,17.87,46000.0,17.5227,17.562,17.5227,17.5424,46000.0
2010-11-04 11:30:00,17.87,17.88,17.86,17.87,78000.0,17.5424,17.5522,17.5326,17.5424,78000.0
2010-11-04 11:35:00,17.87,17.87,17.86,17.87,16600.0,17.5424,17.5424,17.5326,17.5424,16600.0
2010-11-04 11:40:00,17.86,17.9,17.86,17.89,45900.0,17.5326,17.5718,17.5326,17.562,45900.0
2010-11-04 11:45:00,17.88,17.9,17.88,17.89,18300.0,17.5522,17.5718,17.5522,17.562,18300.0
2010-11-04 11:50:00,17.89,17.9,17.88,17.89,24900.0,17.562,17.5718,17.5522,17.562,24900.0
2010-11-04 11:55:00,17.89,17.89,17.85,17.86,34600.0,17.562,17.562,17.5227,17.5326,34600.0
2010-11-04 12:00:00,17.85,17.87,17.85,17.85,31400.0,17.5227,17.5424,17.5227,17.5227,31400.0
2010-11-04 12:05:00,17.85,17.86,17.85,17.86,18900.0,17.5227,17.5326,17.5227,17.5326,18900.0
2010-11-04 12:10:00,17.87,17.88,17.86,17.87,26700.0,17.5424,17.5522,17.5326,17.5424,26700.0
2010-11-04 12:15:00,17.87,17.89,17.87,17.88,20000.0,17.5424,17.562,17.5424,17.5522,20000.0
2010-11-04 12:20:00,17.88,17.89,17.87,17.87,14700.0,17.5522,17.562,17.5424,17.5424,14700.0
2010-11-04 12:25:00,17.87,17.88,17.87,17.87,8300.0,17.5424,17.5522,17.5424,17.5424,8300.0
2010-11-04 12:30:00,17.88,17.91,17.87,17.9,49300.0,17.5522,17.5816,17.5424,17.5718,49300.0
2010-11-04 12:35:00,17.9,17.98,17.9,17.97,59500.0,17.5718,17.6504,17.5718,17.6405,59500.0
2010-11-04 12:40:00,17.98,18.0,17.97,18.0,28600.0,17.6504,17.67,17.6405,17.67,28600.0
2010-11-04 12:45:00,17.99,17.99,17.92,17.95,46800.0,17.6602,17.6602,17.5915,17.6209,46800.0
2010-11-04 12:50:00,17.95,17.97,17.95,17.96,29800.0,17.6209,17.6405,17.6209,17.6307,29800.0
2010-11-04 12:55:00,17.96,17.98,17.96,17.97,11600.0,17.6307,17.6504,17.6307,17.6405,11600.0
2010-11-04 13:00:00,17.98,17.98,17.92,17.92,52900.0,17.6504,17.6504,17.5915,17.5915,52900.0
2010-11-04 13:05:00,17.92,17.93,17.89,17.9,28800.0,17.5915,17.6013,17.562,17.5718,28800.0
2010-11-04 13:10:00,17.91,17.91,17.85,17.86,52200.0,17.5816,17.5816,17.5227,17.5326,52200.0
2010-11-04 13:15:00,17.86,17.87,17.85,17.86,40100.0,17.5326,17.5424,17.5227,17.5326,40100.0
2010-11-04 13:20:00,17.86,17.87,17.85,17.86,19500.0,17.5326,17.5424,17.5227,17.5326,19500.0
2010-11-04 13:25:00,17.86,17.87,17.85,17.86,57700.0,17.5326,17.5424,17.5227,17.5326,57700.0
2010-11-04 13:30:00,17.87,17.88,17.8,17.8,178100.0,17.5424,17.5522,17.4737,17.4737,178100.0
2010-11-04 13:35:00,17.81,17.81,17.8,17.81,22700.0,17.4835,17.4835,17.4737,17.4835,22700.0
2010-11-04 13:40:00,17.81,17.82,17.77,17.79,189100.0,17.4835,17.4933,17.4442,17.4638,189100.0
2010-11-04 13:45:00,17.8,17.84,17.75,17.75,170300.0,17.4737,17.5129,17.4246,17.4246,170300.0
2010-11-04 13:50:00,17.76,17.76,17.62,17.62,199100.0,17.4344,17.4344,17.297,17.297,199100.0
2010-11-04 13:55:00,17.63,17.66,17.6,17.62,58000.0,17.3068,17.3362,17.2773,17.297,58000.0
2010-11-04 14:00:00,17.62,17.64,17.59,17.63,103300.0,17.297,17.3166,17.2675,17.3068,103300.0
2010-11-04 14:05:00,17.63,17.68,17.63,17.65,84500.0,17.3068,17.3559,17.3068,17.3264,84500.0
2010-11-04 14:10:00,17.65,17.68,17.64,17.68,41800.0,17.3264,17.3559,17.3166,17.3559,41800.0
2010-11-04 14:15:00,17.67,17.68,17.65,17.66,31000.0,17.346,17.3559,17.3264,17.3362,31000.0
2010-11-04 14:20:00,17.66,17.66,17.65,17.65,22000.0,17.3362,17.3362,17.3264,17.3264,22000.0
2010-11-04 14:25:00,17.66,17.67,17.65,17.66,31500.0,17.3362,17.346,17.3264,17.3362,31500.0
2010-11-04 14:30:00,17.67,17.69,17.67,17.68,27700.0,17.346,17.3657,17.346,17.3559,27700.0
2010-11-04 14:35:00,17.69,17.7,17.68,17.7,54200.0,17.3657,17.3755,17.3559,17.3755,54200.0
2010-11-04 14:40:00,17.7,17.72,17.69,17.7,52100.0,17.3755,17.3951,17.3657,17.3755,52100.0
2010-11-04 14:45:00,17.71,17.71,17.7,17.7,67400.0,17.3853,17.3853,17.3755,17.3755,67400.0
2010-11-04 14:50:00,17.7,17.71,17.7,17.71,58400.0,17.3755,17.3853,17.3755,17.3853,58400.0
2010-11-04 14:55:00,17.71,17.71,17.7,17.7,69500.0,17.3853,17.3853,17.3755,17.3755,69500.0
2010-11-04 15:00:00,17.71,17.72,17.7,17.71,64200.0,17.3853,17.3951,17.3755,17.3853,64200.0
2010-11-04 15:05:00,17.7,17.71,17.7,17.7,28100.0,17.3755,17.3853,17.3755,17.3755,28100.0
2010-11-04 15:10:00,17.7,17.71,17.7,17.71,37200.0,17.3755,17.3853,17.3755,17.3853,37200.0
2010-11-04 15:15:00,17.7,17.77,17.7,17.76,102800.0,17.3755,17.4442,17.3755,17.4344,102800.0
2010-11-04 15:20:00,17.77,17.8,17.76,17.8,56600.0,17.4442,17.4737,17.4344,17.4737,56600.0
2010-11-04 15:25:00,17.8,17.81,17.78,17.78,87000.0,17.4737,17.4835,17.454,17.454,87000.0
2010-11-04 15:30:00,17.79,17.79,17.76,17.77,80100.0,17.4638,17.4638,17.4344,17.4442,80100.0
2010-11-04 15:35:00,17.77,17.77,17.73,17.73,62800.0,17.4442,17.4442,17.4049,17.4049,62800.0
2010-11-04 15:40:00,17.73,17.74,17.72,17.73,106300.0,17.4049,17.4148,17.3951,17.4049,106300.0
2010-11-04 15:45:00,17.73,17.79,17.72,17.78,190800.0,17.4049,17.4638,17.3951,17.454,190800.0
2010-11-04 15:50:00,17.79,17.79,17.75,17.76,276300.0,17.4638,17.4638,17.4246,17.4344,276300.0
2010-11-04 15:55:00,17.75,17.77,17.75,17.76,453200.0,17.4246,17.4442,17.4246,17.4344,453200.0
2010-11-05 09:30:00,17.77,17.87,17.71,17.78,63300.0,17.4442,17.5424,17.3853,17.454,63300.0
2010-11-05 09:35:00,17.8,17.82,17.76,17.79,62100.0,17.4737,17.4933,17.4344,17.4638,62100.0
2010-11-05 09:40:00,17.78,17.87,17.77,17.8,104200.0,17.454,17.5424,17.4442,17.4737,104200.0
2010-11-05 09:45:00,17.82,17.86,17.75,17.75,121300.0,17.4933,17.5326,17.4246,17.4246,121300.0
2010-11-05 09:50:00,17.76,17.76,17.63,17.63,68800.0,17.4344,17.4344,17.3068,17.3068,68800.0
2010-11-05 09:55:00,17.63,17.73,17.62,17.72,45400.0,17.3068,17.4049,17.297,17.3951,45400.0
2010-11-05 10:00:00,17.71,17.79,17.71,17.78,46300.0,17.3853,17.4638,17.3853,17.454,46300.0
2010-11-05 10:05:00,17.78,17.81,17.76,17.77,37300.0,17.454,17.4835,17.4344,17.4442,37300.0
2010-11-05 10:10:00,17.78,17.79,17.77,17.78,15600.0,17.454,17.4638,17.4442,17.454,15600.0
2010-11-05 10:15:00,17.79,17.79,17.75,17.75,23300.0,17.4638,17.4638,17.4246,17.4246,23300.0
2010-11-05 10:20:00,17.76,17.8,17.75,17.79,57500.0,17.4344,17.4737,17.4246,17.4638,57500.0
2010-11-05 10:25:00,17.8,17.8,17.79,17.79,15400.0,17.4737,17.4737,17.4638,17.4638,15400.0
2010-11-05 10:30:00,17.79,17.8,17.79,17.8,22100.0,17.4638,17.4737,17.4638,17.4737,22100.0
2010-11-05 10:35:00,17.8,17.8,17.79,17.8,30000.0,17.4737,17.4737,17.4638,17.4737,30000.0
2010-11-05 10:40:00,17.8,17.8,17.79,17.8,25400.0,17.4737,17.4737,17.4638,17.4737,25400.0
2010-11-05 10:45:00,17.79,17.8,17.79,17.79,44100.0,17.4638,17.4737,17.4638,17.4638,44100.0
2010-11-05 10:50:00,17.8,17.81,17.79,17.8,93000.0,17.4737,17.4835,17.4638,17.4737,93000.0
2010-11-05 10:55:00,17.79,17.86,17.79,17.84,179300.0,17.4638,17.5326,17.4638,17.5129,179300.0
2010-11-05 11:00:00,17.83,17.84,17.82,17.84,19300.0,17.5031,17.5129,17.4933,17.5129,19300.0
2010-11-05 11:05:00,17.84,17.86,17.83,17.86,31200.0,17.5129,17.5326,17.5031,17.5326,31200.0
2010-11-05 11:10:00,17.85,17.86,17.85,17.86,26100.0,17.5227,17.5326,17.5227,17.5326,26100.0
2010-11-05 11:15:00,17.86,17.86,17.83,17.84,38000.0,17.5326,17.5326,17.5031,17.5129,38000.0
2010-11-05 11:20:00,17.83,17.83,17.82,17.82,30400.0,17.5031,17.5031,17.4933,17.4933,30400.0
2010-11-05 11:25:00,17.82,17.83,17.77,17.77,46300.0,17.4933,17.5031,17.4442,17.4442,46300.0
2010-11-05 11:30:00,17.78,17.84,17.77,17.82,36800.0,17.454,17.5129,17.4442,17.4933,36800.0
2010-11-05 11:35:00,17.83,17.83,17.82,17.83,3300.0,17.5031,17.5031,17.4933,17.5031,3300.0
2010-11-05 11:40:00,17.83,17.83,17.8,17.81,25400.0,17.5031,17.5031,17.4737,17.4835,25400.0
2010-11-05 11:45:00,17.8,17.81,17.8,17.81,13600.0,17.4737,17.4835,17.4737,17.4835,13600.0
2010-11-05 11:50:00,17.81,17.81,17.78,17.8,24300.0,17.4835,17.4835,17.454,17.4737,24300.0
2010-11-05 11:55:00,17.78,17.78,17.74,17.75,36900.0,17.454,17.454,17.4148,17.4246,36900.0
2010-11-05 12:00:00,17.74,17.75,17.73,17.74,31700.0,17.4148,17.4246,17.4049,17.4148,31700.0
2010-11-05 12:05:00,17.74,17.77,17.74,17.76,30800.0,17.4148,17.4442,17.4148,17.4344,30800.0
2010-11-05 12:10:00,17.76,17.78,17.75,17.77,19600.0,17.4344,17.454,17.4246,17.4442,19600.0
2010-11-05 12:15:00,17.78,17.8,17.78,17.78,15800.0,17.454,17.4737,17.454,17.454,15800.0
2010-11-05 12:20:00,17.78,17.79,17.76,17.78,38000.0,17.454,17.4638,17.4344,17.454,38000.0
2010-11-05 12:25:00,17.78,17.78,17.76,17.77,27200.0,17.454,17.454,17.4344,17.4442,27200.0
2010-11-05 12:30:00,17.76,17.77,17.73,17.73,86000.0,17.4344,17.4442,17.4049,17.4049,86000.0
2010-11-05 12:35:00,17.74,17.76,17.73,17.76,32600.0,17.4148,17.4344,17.4049,17.4344,32600.0
2010-11-05 12:40:00,17.76,17.76,17.75,17.76,19100.0,17.4344,17.4344,17.4246,17.4344,19100.0
2010-11-05 12:45:00,17.75,17.76,17.74,17.74,35900.0,17.4246,17.4344,17.4148,17.4148,35900.0
2010-11-05 12:50:00,17.74,17.75,17.72,17.73,30500.0,17.4148,17.4246,17.3951,17.4049,30500.0
2010-11-05 12:55:00,17.73,17.76,17.73,17.76,33900.0,17.4049,17.4344,17.4049,17.4344,33900.0
2010-11-05 13:00:00,17.76,17.76,17.75,17.75,14900.0,17.4344,17.4344,17.4246,17.4246,14900.0
2010-11-05 13:05:00,17.75,17.77,17.75,17.77,17500.0,17.4246,17.4442,17.4246,17.4442,17500.0
2010-11-05 13:10:00,17.77,17.77,17.76,17.76,10300.0,17.4442,17.4442,17.4344,17.4344,10300.0
2010-11-05 13:15:00,17.77,17.77,17.76,17.76,7200.0,17.4442,17.4442,17.4344,17.4344,7200.0
2010-11-05 13:20:00,17.76,17.77,17.74,17.75,27600.0,17.4344,17.4442,17.4148,17.4246,27600.0
2010-11-05 13:25:00,17.74,17.75,17.74,17.75,22000.0,17.4148,17.4246,17.4148,17.4246,22000.0
2010-11-05 13:30:00,17.75,17.75,17.73,17.73,39400.0,17.4246,17.4246,17.4049,17.4049,39400.0
2010-11-05 13:35:00,17.73,17.73,17.72,17.73,12800.0,17.4049,17.4049,17.3951,17.4049,12800.0
2010-11-05 13:40:00,17.73,17.74,17.72,17.74,35300.0,17.4049,17.4148,17.3951,17.4148,35300.0
2010-11-05 13:45:00,17.74,17.75,17.74,17.75,24400.0,17.4148,17.4246,17.4148,17.4246,24400.0
2010-11-05 13:50:00,17.75,17.75,17.74,17.75,19100.0,17.4246,17.4246,17.4148,17.4246,19100.0
2010-11-05 13:55:00,17.75,17.76,17.75,17.76,41200.0,17.4246,17.4344,17.4246,17.4344,41200.0
2010-11-05 14:00:00,17.75,17.77,17.75,17.75,37500.0,17.4246,17.4442,17.4246,17.4246,37500.0
2010-11-05 14:05:00,17.75,17.75,17.74,17.75,51000.0,17.4246,17.4246,17.4148,17.4246,51000.0
2010-11-05 14:10:00,17.75,17.75,17.74,17.75,35900.0,17.4246,17.4246,17.4148,17.4246,35900.0
2010-11-05 14:15:00,17.75,17.76,17.74,17.76,63700.0,17.4246,17.4344,17.4148,17.4344,63700.0
2010-11-05 14:20:00,17.76,17.76,17.73,17.74,61700.0,17.4344,17.4344,17.4049,17.4148,61700.0
2010-11-05 14:25:00,17.74,17.74,17.72,17.74,66800.0,17.4148,17.4148,17.3951,17.4148,66800.0
2010-11-05 14:30:00,17.74,17.77,17.73,17.76,148900.0,17.4148,17.4442,17.4049,17.4344,148900.0
2010-11-05 14:35:00,17.76,17.77,17.75,17.76,23200.0,17.4344,17.4442,17.4246,17.4344,23200.0
2010-11-05 14:40:00,17.75,17.77,17.75,17.77,42400.0,17.4246,17.4442,17.4246,17.4442,42400.0
2010-11-05 14:45:00,17.77,17.78,17.76,17.78,35600.0,17.4442,17.454,17.4344,17.454,35600.0
2010-11-05 14:50:00,17.78,17.78,17.77,17.78,12900.0,17.454,17.454,17.4442,17.454,12900.0
2010-11-05 14:55:00,17.78,17.78,17.77,17.78,177700.0,17.454,17.454,17.4442,17.454,177700.0
2010-11-05 15:00:00,17.78,17.79,17.77,17.79,43800.0,17.454,17.4638,17.4442,17.4638,43800.0
2010-11-05 15:05:00,17.79,17.82,17.79,17.8,95000.0,17.4638,17.4933,17.4638,17.4737,95000.0
2010-11-05 15:10:00,17.81,17.81,17.79,17.8,142000.0,17.4835,17.4835,17.4638,17.4737,142000.0
2010-11-05 15:15:00,17.8,17.8,17.79,17.8,17900.0,17.4737,17.4737,17.4638,17.4737,17900.0
2010-11-05 15:20:00,17.79,17.8,17.77,17.79,69200.0,17.4638,17.4737,17.4442,17.4638,69200.0
2010-11-05 15:25:00,17.8,17.82,17.79,17.82,66600.0,17.4737,17.4933,17.4638,17.4933,66600.0
2010-11-05 15:30:00,17.81,17.82,17.79,17.8,191900.0,17.4835,17.4933,17.4638,17.4737,191900.0
2010-11-05 15:35:00,17.8,17.81,17.8,17.81,30100.0,17.4737,17.4835,17.4737,17.4835,30100.0
2010-11-05 15:40:00,17.81,17.81,17.8,17.81,293100.0,17.4835,17.4835,17.4737,17.4835,293100.0
2010-11-05 15:45:00,17.81,17.82,17.8,17.82,124500.0,17.4835,17.4933,17.4737,17.4933,124500.0
2010-11-05 15:50:00,17.82,17.84,17.81,17.84,100600.0,17.4933,17.5129,17.4835,17.5129,100600.0
2010-11-05 15:55:00,17.84,17.85,17.83,17.84,338400.0,17.5129,17.5227,17.5031,17.5129,338400.0
2010-11-08 09:30:00,17.75,17.96,17.75,17.91,48800.0,17.4246,17.6307,17.4246,17.5816,48800.0
2010-11-08 09:35:00,17.93,18.02,17.91,17.99,53100.0,17.6013,17.6896,17.5816,17.6602,53100.0
2010-11-08 09:40:00,18.0,18.05,17.96,17.99,105000.0,17.67,17.7191,17.6307,17.6602,105000.0
2010-11-08 09:45:00,17.99,18.01,17.98,17.99,40300.0,17.6602,17.6798,17.6504,17.6602,40300.0
2010-11-08 09:50:00,17.99,18.0,17.92,18.0,47600.0,17.6602,17.67,17.5915,17.67,47600.0
2010-11-08 09:55:00,18.0,18.0,17.95,18.0,36500.0,17.67,17.67,17.6209,17.67,36500.0
2010-11-08 10:00:00,18.0,18.0,17.99,18.0,69100.0,17.67,17.67,17.6602,17.67,69100.0
2010-11-08 10:05:00,18.0,18.05,18.0,18.04,154600.0,17.67,17.7191,17.67,17.7093,154600.0
2010-11-08 10:10:00,18.04,18.06,18.0,18.01,55700.0,17.7093,17.7289,17.67,17.6798,55700.0
2010-11-08 10:15:00,18.01,18.05,18.0,18.05,43400.0,17.6798,17.7191,17.67,17.7191,43400.0
2010-11-08 10:20:00,18.05,18.07,18.01,18.03,34900.0,17.7191,17.7387,17.6798,17.6994,34900.0
2010-11-08 10:25:00,18.03,18.05,18.03,18.03,15300.0,17.6994,17.7191,17.6994,17.6994,15300.0
2010-11-08 10:30:00,18.04,18.07,18.03,18.07,17500.0,17.7093,17.7387,17.6994,17.7387,17500.0
2010-11-08 10:35:00,18.07,18.09,18.05,18.07,52800.0,17.7387,17.7583,17.7191,17.7387,52800.0
2010-11-08 10:40:00,18.07,18.07,18.06,18.06,21200.0,17.7387,17.7387,17.7289,17.7289,21200.0
2010-11-08 10:45:00,18.07,18.1,18.04,18.05,99400.0,17.7387,17.7682,17.7093,17.7191,99400.0
2010-11-08 10:50:00,18.05,18.06,18.04,18.04,39800.0,17.7191,17.7289,17.7093,17.7093,39800.0
2010-11-08 10:55:00,18.05,18.05,18.02,18.04,48800.0,17.7191,17.7191,17.6896,17.7093,48800.0
2010-11-08 11:00:00,18.05,18.06,18.04,18.06,40200.0,17.7191,17.7289,17.7093,17.7289,40200.0
2010-11-08 11:05:00,18.06,18.06,18.05,18.06,125900.0,17.7289,17.7289,17.7191,17.7289,125900.0
2010-11-08 11:10:00,18.06,18.1,18.05,18.09,30000.0,17.7289,17.7682,17.7191,17.7583,30000.0
2010-11-08 11:15:00,18.09,18.09,18.05,18.06,27100.0,17.7583,17.7583,17.7191,17.7289,27100.0
2010-11-08 11:20:00,18.06,18.08,18.04,18.04,154700.0,17.7289,17.7485,17.7093,17.7093,154700.0
2010-11-08 11:25:00,18.05,18.06,18.04,18.06,21400.0,17.7191,17.7289,17.7093,17.7289,21400.0
2010-11-08 11:30:00,18.06,18.08,18.03,18.04,33800.0,17.7289,17.7485,17.6994,17.7093,33800.0
2010-11-08 11:35:00,18.04,18.04,18.03,18.04,122700.0,17.7093,17.7093,17.6994,17.7093,122700.0
2010-11-08 11:40:00,18.04,18.05,18.02,18.02,19700.0,17.7093,17.7191,17.6896,17.6896,19700.0
2010-11-08 11:45:00,18.03,18.03,17.95,17.97,39400.0,17.6994,17.6994,17.6209,17.6405,39400.0
2010-11-08 11:50:00,17.97,17.97,17.96,17.97,4100.0,17.6405,17.6405,17.6307,17.6405,4100.0
2010-11-08 11:55:00,17.97,18.05,17.97,18.04,27200.0,17.6405,17.7191,17.6405,17.7093,27200.0
2010-11-08 12:00:00,18.05,18.05,18.02,18.03,26100.0,17.7191,17.7191,17.6896,17.6994,26100.0
2010-11-08 12:05:00,18.02,18.05,18.02,18.05,13500.0,17.6896,17.7191,17.6896,17.7191,13500.0
2010-11-08 12:10:00,18.05,18.09,18.04,18.06,67200.0,17.7191,17.7583,17.7093,17.7289,67200.0
2010-11-08 12:15:00,18.06,18.06,18.03,18.05,20900.0,17.7289,17.7289,17.6994,17.7191,20900.0
2010-11-08 12:20:00,18.06,18.11,18.05,18.08,17600.0,17.7289,17.778,17.7191,17.7485,17600.0
2010-11-08 12:25:00,18.09,18.09,18.05,18.05,13700.0,17.7583,17.7583,17.7191,17.7191,13700.0
2010-11-08 12:30:00,18.06,18.06,18.02,18.04,13900.0,17.7289,17.7289,17.6896,17.7093,13900.0
2010-11-08 12:35:00,18.04,18.07,18.04,18.05,19500.0,17.7093,17.7387,17.7093,17.7191,19500.0
2010-11-08 12:40:00,18.05,18.05,17.99,18.0,84100.0,17.7191,17.7191,17.6602,17.67,84100.0
2010-11-08 12:45:00,18.0,18.01,18.0,18.0,12100.0,17.67,17.6798,17.67,17.67,12100.0
2010-11-08 12:50:00,18.01,18.05,18.0,18.04,10300.0,17.6798,17.7191,17.67,17.7093,10300.0
2010-11-08 12:55:00,18.05,18.06,18.04,18.06,5400.0,17.7191,17.7289,17.7093,17.7289,5400.0
2010-11-08 13:00:00,18.06,18.08,18.06,18.07,8800.0,17.7289,17.7485,17.7289,17.7387,8800.0
2010-11-08 13:05:00,18.08,18.08,18.07,18.07,28700.0,17.7485,17.7485,17.7387,17.7387,28700.0
2010-11-08 13:10:00,18.08,18.1,18.07,18.1,11500.0,17.7485,17.7682,17.7387,17.7682,11500.0
2010-11-08 13:15:00,18.1,18.12,18.06,18.07,31400.0,17.7682,17.7878,17.7289,17.7387,31400.0
2010-11-08 13:20:00,18.06,18.07,18.05,18.06,6100.0,17.7289,17.7387,17.7191,17.7289,6100.0
2010-11-08 13:25:00,18.07,18.09,18.06,18.06,12100.0,17.7387,17.7583,17.7289,17.7289,12100.0
2010-11-08 13:30:00,18.06,18.07,18.05,18.05,7600.0,17.7289,17.7387,17.7191,17.7191,7600.0
2010-11-08 13:35:00,18.06,18.06,18.05,18.06,6700.0,17.7289,17.7289,17.7191,17.7289,6700.0
2010-11-08 13:40:00,18.06,18.06,18.04,18.05,14900.0,17.7289,17.7289,17.7093,17.7191,14900.0
2010-11-08 13:45:00,18.05,18.05,18.01,18.02,31900.0,17.7191,17.7191,17.6798,17.6896,31900.0
2010-11-08 13:50:00,18.02,18.04,18.01,18.04,40700.0,17.6896,17.7093,17.6798,17.7093,40700.0
2010-11-08 13:55:00,18.04,18.04,18.03,18.03,24400.0,17.7093,17.7093,17.6994,17.6994,24400.0
2010-11-08 14:00:00,18.04,18.04,18.0,18.01,62400.0,17.7093,17.7093,17.67,17.6798,62400.0
2010-11-08 14:05:00,18.01,18.02,18.01,18.02,11200.0,17.6798,17.6896,17.6798,17.6896,11200.0
2010-11-08 14:10:00,18.02,18.02,18.01,18.01,8300.0,17.6896,17.6896,17.6798,17.6798,8300.0
2010-11-08 14:15:00,18.02,18.02,18.01,18.02,14200.0,17.6896,17.6896,17.6798,17.6896,14200.0
2010-11-08 14:20:00,18.02,18.03,18.01,18.03,17000.0,17.6896,17.6994,17.6798,17.6994,17000.0
2010-11-08 14:25:00,18.03,18.03,18.02,18.03,26200.0,17.6994,17.6994,17.6896,17.6994,26200.0
2010-11-08 14:30:00,18.03,18.03,18.02,18.03,15300.0,17.6994,17.6994,17.6896,17.6994,15300.0
2010-11-08 14:35:00,18.02,18.03,18.02,18.02,156800.0,17.6896,17.6994,17.6896,17.6896,156800.0
2010-11-08 14:40:00,18.03,18.04,18.02,18.04,30200.0,17.6994,17.7093,17.6896,17.7093,30200.0
2010-11-08 14:45:00,18.04,18.04,18.03,18.04,12200.0,17.7093,17.7093,17.6994,17.7093,12200.0
2010-11-08 14:50:00,18.04,18.04,18.03,18.03,17600.0,17.7093,17.7093,17.6994,17.6994,17600.0
2010-11-08 14:55:00,18.04,18.04,18.03,18.03,12400.0,17.7093,17.7093,17.6994,17.6994,12400.0
2010-11-08 15:00:00,18.04,18.04,18.03,18.04,24300.0,17.7093,17.7093,17.6994,17.7093,24300.0
2010-11-08 15:05:00,18.04,18.04,18.03,18.04,20700.0,17.7093,17.7093,17.6994,17.7093,20700.0
2010-11-08 15:10:00,18.04,18.05,18.03,18.05,27900.0,17.7093,17.7191,17.6994,17.7191,27900.0
2010-11-08 15:15:00,18.05,18.05,18.04,18.05,16400.0,17.7191,17.7191,17.7093,17.7191,16400.0
2010-11-08 15:20:00,18.05,18.06,18.04,18.05,57600.0,17.7191,17.7289,17.7093,17.7191,57600.0
2010-11-08 15:25:00,18.05,18.05,18.04,18.05,22000.0,17.7191,17.7191,17.7093,17.7191,22000.0
2010-11-08 15:30:00,18.05,18.05,18.04,18.04,52400.0,17.7191,17.7191,17.7093,17.7093,52400.0
2010-11-08 15:35:00,18.04,18.05,18.03,18.03,39800.0,17.7093,17.7191,17.6994,17.6994,39800.0
2010-11-08 15:40:00,18.03,18.04,18.02,18.02,41400.0,17.6994,17.7093,17.6896,17.6896,41400.0
2010-11-08 15:45:00,18.03,18.04,18.02,18.03,128100.0,17.6994,17.7093,17.6896,17.6994,128100.0
2010-11-08 15:50:00,18.03,18.04,18.02,18.02,65800.0,17.6994,17.7093,17.6896,17.6896,65800.0
2010-11-08 15:55:00,18.03,18.03,18.0,18.01,169500.0,17.6994,17.6994,17.67,17.6798,169500.0
2010-11-09 09:30:00,18.06,18.07,18.02,18.05,26200.0,17.7289,17.7387,17.6896,17.7191,26200.0
2010-11-09 09:35:00,18.05,18.05,18.01,18.03,21400.0,17.7191,17.7191,17.6798,17.6994,21400.0
2010-11-09 09:40:00,18.03,18.03,18.0,18.0,24900.0,17.6994,17.6994,17.67,17.67,24900.0
2010-11-09 09:45:00,18.0,18.0,17.95,17.95,22500.0,17.67,17.67,17.6209,17.6209,22500.0
2010-11-09 09:50:00,17.95,17.96,17.91,17.93,26200.0,17.6209,17.6307,17.5816,17.6013,26200.0
2010-11-09 09:55:00,17.94,17.98,17.93,17.96,12300.0,17.6111,17.6504,17.6013,17.6307,12300.0
2010-11-09 10:00:00,17.97,18.04,17.96,18.0,45600.0,17.6405,17.7093,17.6307,17.67,45600.0
2010-11-09 10:05:00,18.01,18.01,17.95,17.97,55100.0,17.6798,17.6798,17.6209,17.6405,55100.0
2010-11-09 10:10:00,17.97,18.0,17.96,17.98,127000.0,17.6405,17.67,17.6307,17.6504,127000.0
2010-11-09 10:15:00,17.99,18.03,17.99,18.01,22800.0,17.6602,17.6994,17.6602,17.6798,22800.0
2010-11-09 10:20:00,18.0,18.01,17.98,18.0,35000.0,17.67,17.6798,17.6504,17.67,35000.0
2010-11-09 10:25:00,17.99,18.0,17.98,17.98,14900.0,17.6602,17.67,17.6504,17.6504,14900.0
2010-11-09 10:30:00,17.99,18.0,17.95,17.96,35400.0,17.6602,17.67,17.6209,17.6307,35400.0
2010-11-09 10:35:00,17.95,17.96,17.94,17.94,27900.0,17.6209,17.6307,17.6111,17.6111,27900.0
2010-11-09 10:40:00,17.95,17.95,17.84,17.85,81300.0,17.6209,17.6209,17.5129,17.5227,81300.0
2010-11-09 10:45:00,17.84,17.85,17.82,17.83,38400.0,17.5129,17.5227,17.4933,17.5031,38400.0
2010-11-09 10:50:00,17.84,17.84,17.79,17.79,50700.0,17.5129,17.5129,17.4638,17.4638,50700.0
2010-11-09 10:55:00,17.8,17.8,17.67,17.68,93600.0,17.4737,17.4737,17.346,17.3559,93600.0
2010-11-09 11:00:00,17.68,17.75,17.67,17.74,42100.0,17.3559,17.4246,17.346,17.4148,42100.0
2010-11-09 11:05:00,17.75,17.77,17.74,17.75,16200.0,17.4246,17.4442,17.4148,17.4246,16200.0
2010-11-09 11:10:00,17.75,17.8,17.74,17.79,24700.0,17.4246,17.4737,17.4148,17.4638,24700.0
2010-11-09 11:15:00,17.79,17.81,17.79,17.8,17900.0,17.4638,17.4835,17.4638,17.4737,17900.0
2010-11-09 11:20:00,17.79,17.8,17.77,17.78,25500.0,17.4638,17.4737,17.4442,17.454,25500.0
2010-11-09 11:25:00,17.78,17.8,17.74,17.74,35900.0,17.454,17.4737,17.4148,17.4148,35900.0
2010-11-09 11:30:00,17.74,17.76,17.73,17.76,18500.0,17.4148,17.4344,17.4049,17.4344,18500.0
2010-11-09 11:35:00,17.76,17.79,17.75,17.79,13300.0,17.4344,17.4638,17.4246,17.4638,13300.0
2010-11-09 11:40:00,17.8,17.8,17.79,17.8,10900.0,17.4737,17.4737,17.4638,17.4737,10900.0
2010-11-09 11:45:00,17.79,17.8,17.79,17.8,6400.0,17.4638,17.4737,17.4638,17.4737,6400.0
2010-11-09 11:50:00,17.79,17.81,17.79,17.81,19700.0,17.4638,17.4835,17.4638,17.4835,19700.0
2010-11-09 11:55:00,17.81,17.83,17.76,17.76,34800.0,17.4835,17.5031,17.4344,17.4344,34800.0
2010-11-09 12:00:00,17.76,17.79,17.75,17.79,12100.0,17.4344,17.4638,17.4246,17.4638,12100.0
2010-11-09 12:05:00,17.78,17.8,17.78,17.8,8600.0,17.454,17.4737,17.454,17.4737,8600.0
2010-11-09 12:10:00,17.8,17.8,17.79,17.79,6900.0,17.4737,17.4737,17.4638,17.4638,6900.0
2010-11-09 12:15:00,17.79,17.8,17.79,17.8,7800.0,17.4638,17.4737,17.4638,17.4737,7800.0
2010-11-09 12:20:00,17.8,17.8,17.79,17.8,9100.0,17.4737,17.4737,17.4638,17.4737,9100.0
2010-11-09 12:25:00,17.8,17.81,17.79,17.8,14700.0,17.4737,17.4835,17.4638,17.4737,14700.0
2010-11-09 12:30:00,17.8,17.84,17.8,17.82,29300.0,17.4737,17.5129,17.4737,17.4933,29300.0
2010-11-09 12:35:00,17.83,17.83,17.82,17.83,8000.0,17.5031,17.5031,17.4933,17.5031,8000.0
2010-11-09 12:40:00,17.82,17.83,17.8,17.8,16400.0,17.4933,17.5031,17.4737,17.4737,16400.0
2010-11-09 12:45:00,17.8,17.83,17.8,17.83,9500.0,17.4737,17.5031,17.4737,17.5031,9500.0
2010-11-09 12:50:00,17.83,17.83,17.82,17.83,9000.0,17.5031,17.5031,17.4933,17.5031,9000.0
2010-11-09 12:55:00,17.84,17.84,17.82,17.82,20600.0,17.5129,17.5129,17.4933,17.4933,20600.0
2010-11-09 13:00:00,17.82,17.83,17.82,17.83,3500.0,17.4933,17.5031,17.4933,17.5031,3500.0
2010-11-09 13:05:00,17.83,17.83,17.82,17.83,4300.0,17.5031,17.5031,17.4933,17.5031,4300.0
2010-11-09 13:10:00,17.83,17.83,17.82,17.83,7000.0,17.5031,17.5031,17.4933,17.5031,7000.0
2010-11-09 13:15:00,17.82,17.85,17.82,17.85,17000.0,17.4933,17.5227,17.4933,17.5227,17000.0
2010-11-09 13:20:00,17.84,17.85,17.84,17.84,6500.0,17.5129,17.5227,17.5129,17.5129,6500.0
2010-11-09 13:25:00,17.85,17.85,17.8,17.81,31300.0,17.5227,17.5227,17.4737,17.4835,31300.0
2010-11-09 13:30:00,17.81,17.82,17.79,17.81,19600.0,17.4835,17.4933,17.4638,17.4835,19600.0
2010-11-09 13:35:00,17.8,17.81,17.75,17.75,29300.0,17.4737,17.4835,17.4246,17.4246,29300.0
2010-11-09 13:40:00,17.74,17.77,17.74,17.76,19000.0,17.4148,17.4442,17.4148,17.4344,19000.0
2010-11-09 13:45:00,17.76,17.77,17.75,17.75,23100.0,17.4344,17.4442,17.4246,17.4246,23100.0
2010-11-09 13:50:00,17.75,17.76,17.72,17.76,48000.0,17.4246,17.4344,17.3951,17.4344,48000.0
2010-11-09 13:55:00,17.76,17.77,17.75,17.76,17000.0,17.4344,17.4442,17.4246,17.4344,17000.0
2010-11-09 14:00:00,17.75,17.78,17.75,17.77,25400.0,17.4246,17.454,17.4246,17.4442,25400.0
2010-11-09 14:05:00,17.77,17.78,17.77,17.77,13200.0,17.4442,17.454,17.4442,17.4442,13200.0
2010-11-09 14:10:00,17.78,17.78,17.77,17.78,7300.0,17.454,17.454,17.4442,17.454,7300.0
2010-11-09 14:15:00,17.77,17.82,17.77,17.8,31400.0,17.4442,17.4933,17.4442,17.4737,31400.0
2010-11-09 14:20:00,17.81,17.81,17.76,17.77,34700.0,17.4835,17.4835,17.4344,17.4442,34700.0
2010-11-09 14:25:00,17.77,17.77,17.75,17.76,37100.0,17.4442,17.4442,17.4246,17.4344,37100.0
2010-11-09 14:30:00,17.76,17.76,17.74,17.75,74100.0,17.4344,17.4344,17.4148,17.4246,74100.0
2010-11-09 14:35:00,17.75,17.79,17.75,17.79,23300.0,17.4246,17.4638,17.4246,17.4638,23300.0
2010-11-09 14:40:00,17.79,17.79,17.75,17.75,38000.0,17.4638,17.4638,17.4246,17.4246,38000.0
2010-11-09 14:45:00,17.75,17.76,17.73,17.73,51000.0,17.4246,17.4344,17.4049,17.4049,51000.0
2010-11-09 14:50:00,17.73,17.74,17.73,17.74,32100.0,17.4049,17.4148,17.4049,17.4148,32100.0
2010-11-09 14:55:00,17.73,17.74,17.72,17.74,39000.0,17.4049,17.4148,17.3951,17.4148,39000.0
2010-11-09 15:00:00,17.74,17.74,17.72,17.73,34400.0,17.4148,17.4148,17.3951,17.4049,34400.0
2010-11-09 15:05:00,17.73,17.73,17.7,17.71,21700.0,17.4049,17.4049,17.3755,17.3853,21700.0
2010-11-09 15:10:00,17.71,17.71,17.69,17.7,29000.0,17.3853,17.3853,17.3657,17.3755,29000.0
2010-11-09 15:15:00,17.69,17.69,17.66,17.69,47200.0,17.3657,17.3657,17.3362,17.3657,47200.0
2010-11-09 15:20:00,17.68,17.69,17.67,17.68,21200.0,17.3559,17.3657,17.346,17.3559,21200.0
2010-11-09 15:25:00,17.67,17.69,17.65,17.66,47800.0,17.346,17.3657,17.3264,17.3362,47800.0
2010-11-09 15:30:00,17.65,17.66,17.63,17.63,49400.0,17.3264,17.3362,17.3068,17.3068,49400.0
2010-11-09 15:35:00,17.64,17.64,17.58,17.58,84400.0,17.3166,17.3166,17.2577,17.2577,84400.0
2010-11-09 15:40:00,17.58,17.59,17.56,17.56,69700.0,17.2577,17.2675,17.2381,17.2381,69700.0
2010-11-09 15:45:00,17.56,17.57,17.51,17.53,98100.0,17.2381,17.2479,17.189,17.2086,98100.0
2010-11-09 15:50:00,17.52,17.55,17.52,17.53,130200.0,17.1988,17.2282,17.1988,17.2086,130200.0
2010-11-09 15:55:00,17.53,17.58,17.52,17.57,284200.0,17.2086,17.2577,17.1988,17.2479,284200.0
2010-11-10 09:30:00,17.59,17.6,17.52,17.53,34400.0,17.2675,17.2773,17.1988,17.2086,34400.0
2010-11-10 09:35:00,17.53,17.55,17.37,17.44,58400.0,17.2086,17.2282,17.0515,17.1203,58400.0
2010-11-10 09:40:00,17.44,17.44,17.31,17.37,52000.0,17.1203,17.1203,16.9926,17.0515,52000.0
2010-11-10 09:45:00,17.37,17.46,17.36,17.36,39700.0,17.0515,17.1399,17.0417,17.0417,39700.0
2010-11-10 09:50:00,17.36,17.38,17.35,17.38,31400.0,17.0417,17.0614,17.0319,17.0614,31400.0
2010-11-10 09:55:00,17.39,17.41,17.35,17.37,32900.0,17.0712,17.0908,17.0319,17.0515,32900.0
2010-11-10 10:00:00,17.37,17.4,17.36,17.39,29900.0,17.0515,17.081,17.0417,17.0712,29900.0
2010-11-10 10:05:00,17.38,17.38,17.32,17.35,42400.0,17.0614,17.0614,17.0025,17.0319,42400.0
2010-11-10 10:10:00,17.37,17.37,17.35,17.36,22800.0,17.0515,17.0515,17.0319,17.0417,22800.0
2010-11-10 10:15:00,17.37,17.42,17.36,17.42,43600.0,17.0515,17.1006,17.0417,17.1006,43600.0
2010-11-10 10:20:00,17.42,17.43,17.39,17.43,66000.0,17.1006,17.1104,17.0712,17.1104,66000.0
2010-11-10 10:25:00,17.43,17.44,17.42,17.43,18900.0,17.1104,17.1203,17.1006,17.1104,18900.0
2010-11-10 10:30:00,17.43,17.5,17.42,17.47,43800.0,17.1104,17.1792,17.1006,17.1497,43800.0
2010-11-10 10:35:00,17.47,17.48,17.45,17.45,27900.0,17.1497,17.1595,17.1301,17.1301,27900.0
2010-11-10 10:40:00,17.46,17.49,17.46,17.47,23700.0,17.1399,17.1693,17.1399,17.1497,23700.0
2010-11-10 10:45:00,17.48,17.48,17.42,17.42,18800.0,17.1595,17.1595,17.1006,17.1006,18800.0
2010-11-10 10:50:00,17.43,17.48,17.42,17.48,31500.0,17.1104,17.1595,17.1006,17.1595,31500.0
2010-11-10 10:55:00,17.48,17.5,17.47,17.49,37900.0,17.1595,17.1792,17.1497,17.1693,37900.0
2010-11-10 11:00:00,17.5,17.5,17.49,17.5,26900.0,17.1792,17.1792,17.1693,17.1792,26900.0
2010-11-10 11:05:00,17.5,17.5,17.48,17.48,35500.0,17.1792,17.1792,17.1595,17.1595,35500.0
2010-11-10 11:10:00,17.49,17.5,17.49,17.5,17700.0,17.1693,17.1792,17.1693,17.1792,17700.0
2010-11-10 11:15:00,17.5,17.5,17.48,17.5,36100.0,17.1792,17.1792,17.1595,17.1792,36100.0
2010-11-10 11:20:00,17.5,17.54,17.49,17.52,35600.0,17.1792,17.2184,17.1693,17.1988,35600.0
2010-11-10 11:25:00,17.52,17.56,17.52,17.56,13000.0,17.1988,17.2381,17.1988,17.2381,13000.0
2010-11-10 11:30:00,17.56,17.59,17.56,17.58,23200.0,17.2381,17.2675,17.2381,17.2577,23200.0
2010-11-10 11:35:00,17.59,17.6,17.57,17.6,27400.0,17.2675,17.2773,17.2479,17.2773,27400.0
2010-11-10 11:40:00,17.6,17.61,17.59,17.59,15200.0,17.2773,17.2871,17.2675,17.2675,15200.0
2010-11-10 11:45:00,17.6,17.6,17.59,17.59,15000.0,17.2773,17.2773,17.2675,17.2675,15000.0
2010-11-10 11:50:00,17.6,17.63,17.6,17.61,30400.0,17.2773,17.3068,17.2773,17.2871,30400.0
2010-11-10 11:55:00,17.61,17.62,17.61,17.61,21000.0,17.2871,17.297,17.2871,17.2871,21000.0
2010-11-10 12:00:00,17.62,17.62,17.6,17.6,19600.0,17.297,17.297,17.2773,17.2773,19600.0
2010-11-10 12:05:00,17.6,17.61,17.6,17.6,5500.0,17.2773,17.2871,17.2773,17.2773,5500.0
2010-11-10 12:10:00,17.61,17.61,17.6,17.61,13500.0,17.2871,17.2871,17.2773,17.2871,13500.0
2010-11-10 12:15:00,17.6,17.61,17.59,17.59,27900.0,17.2773,17.2871,17.2675,17.2675,27900.0
2010-11-10 12:20:00,17.58,17.59,17.57,17.57,11700.0,17.2577,17.2675,17.2479,17.2479,11700.0
2010-11-10 12:25:00,17.58,17.61,17.58,17.61,26800.0,17.2577,17.2871,17.2577,17.2871,26800.0
2010-11-10 12:30:00,17.61,17.63,17.6,17.63,27900.0,17.2871,17.3068,17.2773,17.3068,27900.0
2010-11-10 12:35:00,17.62,17.63,17.62,17.63,19500.0,17.297,17.3068,17.297,17.3068,19500.0
2010-11-10 12:40:00,17.63,17.65,17.62,17.62,37200.0,17.3068,17.3264,17.297,17.297,37200.0
2010-11-10 12:45:00,17.63,17.64,17.62,17.64,15300.0,17.3068,17.3166,17.297,17.3166,15300.0
2010-11-10 12:50:00,17.63,17.66,17.63,17.66,17300.0,17.3068,17.3362,17.3068,17.3362,17300.0
2010-11-10 12:55:00,17.66,17.69,17.65,17.68,21800.0,17.3362,17.3657,17.3264,17.3559,21800.0
2010-11-10 13:00:00,17.67,17.68,17.62,17.65,24800.0,17.346,17.3559,17.297,17.3264,24800.0
2010-11-10 13:05:00,17.65,17.69,17.65,17.69,28400.0,17.3264,17.3657,17.3264,17.3657,28400.0
2010-11-10 13:10:00,17.68,17.69,17.68,17.69,11500.0,17.3559,17.3657,17.3559,17.3657,11500.0
2010-11-10 13:15:00,17.69,17.74,17.68,17.74,44200.0,17.3657,17.4148,17.3559,17.4148,44200.0
2010-11-10 13:20:00,17.74,17.75,17.71,17.71,26600.0,17.4148,17.4246,17.3853,17.3853,26600.0
2010-11-10 13:25:00,17.71,17.73,17.71,17.72,10000.0,17.3853,17.4049,17.3853,17.3951,10000.0
2010-11-10 13:30:00,17.72,17.74,17.71,17.72,26900.0,17.3951,17.4148,17.3853,17.3951,26900.0
2010-11-10 13:35:00,17.71,17.72,17.71,17.71,14800.0,17.3853,17.3951,17.3853,17.3853,14800.0
2010-11-10 13:40:00,17.72,17.72,17.7,17.7,23100.0,17.3951,17.3951,17.3755,17.3755,23100.0
2010-11-10 13:45:00,17.71,17.71,17.7,17.71,16400.0,17.3853,17.3853,17.3755,17.3853,16400.0
2010-11-10 13:50:00,17.71,17.71,17.7,17.71,117600.0,17.3853,17.3853,17.3755,17.3853,117600.0
2010-11-10 13:55:00,17.71,17.75,17.71,17.75,37900.0,17.3853,17.4246,17.3853,17.4246,37900.0
2010-11-10 14:00:00,17.74,17.78,17.74,17.78,61100.0,17.4148,17.454,17.4148,17.454,61100.0
2010-11-10 14:05:00,17.79,17.8,17.75,17.76,61800.0,17.4638,17.4737,17.4246,17.4344,61800.0
2010-11-10 14:10:00,17.76,17.77,17.76,17.76,21800.0,17.4344,17.4442,17.4344,17.4344,21800.0
2010-11-10 14:15:00,17.77,17.77,17.76,17.77,23700.0,17.4442,17.4442,17.4344,17.4442,23700.0
2010-11-10 14:20:00,17.76,17.77,17.76,17.77,63200.0,17.4344,17.4442,17.4344,17.4442,63200.0
2010-11-10 14:25:00,17.77,17.79,17.77,17.79,28300.0,17.4442,17.4638,17.4442,17.4638,28300.0
2010-11-10 14:30:00,17.78,17.79,17.76,17.78,38200.0,17.454,17.4638,17.4344,17.454,38200.0
2010-11-10 14:35:00,17.78,17.82,17.77,17.82,43800.0,17.454,17.4933,17.4442,17.4933,43800.0
2010-11-10 14:40:00,17.82,17.83,17.79,17.81,79100.0,17.4933,17.5031,17.4638,17.4835,79100.0
2010-11-10 14:45:00,17.81,17.82,17.81,17.81,29600.0,17.4835,17.4933,17.4835,17.4835,29600.0
2010-11-10 14:50:00,17.81,17.84,17.81,17.84,53700.0,17.4835,17.5129,17.4835,17.5129,53700.0
2010-11-10 14:55:00,17.84,17.84,17.83,17.84,24300.0,17.5129,17.5129,17.5031,17.5129,24300.0
2010-11-10 15:00:00,17.83,17.85,17.83,17.83,41800.0,17.5031,17.5227,17.5031,17.5031,41800.0
2010-11-10 15:05:00,17.84,17.84,17.83,17.84,23300.0,17.5129,17.5129,17.5031,17.5129,23300.0
2010-11-10 15:10:00,17.84,17.84,17.83,17.84,35500.0,17.5129,17.5129,17.5031,17.5129,35500.0
2010-11-10 15:15:00,17.84,17.84,17.77,17.78,64200.0,17.5129,17.5129,17.4442,17.454,64200.0
2010-11-10 15:20:00,17.78,17.81,17.77,17.81,46600.0,17.454,17.4835,17.4442,17.4835,46600.0
2010-11-10 15:25:00,17.81,17.81,17.8,17.8,26000.0,17.4835,17.4835,17.4737,17.4737,26000.0
2010-11-10 15:30:00,17.81,17.82,17.8,17.81,55400.0,17.4835,17.4933,17.4737,17.4835,55400.0
2010-11-10 15:35:00,17.81,17.83,17.79,17.83,123100.0,17.4835,17.5031,17.4638,17.5031,123100.0
2010-11-10 15:40:00,17.83,17.85,17.83,17.85,61200.0,17.5031,17.5227,17.5031,17.5227,61200.0
2010-11-10 15:45:00,17.85,17.85,17.84,17.84,50700.0,17.5227,17.5227,17.5129,17.5129,50700.0
2010-11-10 15:50:00,17.84,17.85,17.83,17.83,59200.0,17.5129,17.5227,17.5031,17.5031,59200.0
2010-11-10 15:55:00,17.84,17.84,17.82,17.83,151300.0,17.5129,17.5129,17.4933,17.5031,151300.0
2010-11-11 09:30:00,17.68,17.68,17.53,17.6,29000.0,17.3559,17.3559,17.2086,17.2773,29000.0
2010-11-11 09:35:00,17.61,17.69,17.6,17.61,18500.0,17.2871,17.3657,17.2773,17.2871,18500.0
2010-11-11 09:40:00,17.61,17.61,17.52,17.54,26800.0,17.2871,17.2871,17.1988,17.2184,26800.0
2010-11-11 09:45:00,17.53,17.58,17.5,17.55,13800.0,17.2086,17.2577,17.1792,17.2282,13800.0
2010-11-11 09:50:00,17.54,17.6,17.51,17.6,14900.0,17.2184,17.2773,17.189,17.2773,14900.0
2010-11-11 09:55:00,17.6,17.63,17.55,17.63,17400.0,17.2773,17.3068,17.2282,17.3068,17400.0
2010-11-11 10:00:00,17.63,17.63,17.57,17.59,25100.0,17.3068,17.3068,17.2479,17.2675,25100.0
2010-11-11 10:05:00,17.59,17.66,17.58,17.66,13200.0,17.2675,17.3362,17.2577,17.3362,13200.0
2010-11-11 10:10:00,17.66,17.66,17.6,17.61,7800.0,17.3362,17.3362,17.2773,17.2871,7800.0
2010-11-11 10:15:00,17.61,17.67,17.61,17.67,11700.0,17.2871,17.346,17.2871,17.346,11700.0
2010-11-11 10:20:00,17.66,17.66,17.59,17.64,20400.0,17.3362,17.3362,17.2675,17.3166,20400.0
2010-11-11 10:25:00,17.64,17.69,17.64,17.66,32200.0,17.3166,17.3657,17.3166,17.3362,32200.0
2010-11-11 10:30:00,17.68,17.68,17.64,17.66,32900.0,17.3559,17.3559,17.3166,17.3362,32900.0
2010-11-11 10:35:00,17.67,17.71,17.66,17.69,41600.0,17.346,17.3853,17.3362,17.3657,41600.0
2010-11-11 10:40:00,17.68,17.68,17.64,17.66,19400.0,17.3559,17.3559,17.3166,17.3362,19400.0
2010-11-11 10:45:00,17.67,17.72,17.67,17.7,11700.0,17.346,17.3951,17.346,17.3755,11700.0
2010-11-11 10:50:00,17.69,17.71,17.67,17.7,13300.0,17.3657,17.3853,17.346,17.3755,13300.0
2010-11-11 10:55:00,17.71,17.75,17.7,17.75,14200.0,17.3853,17.4246,17.3755,17.4246,14200.0
2010-11-11 11:00:00,17.75,17.77,17.75,17.76,24200.0,17.4246,17.4442,17.4246,17.4344,24200.0
2010-11-11 11:05:00,17.75,17.76,17.67,17.67,14000.0,17.4246,17.4344,17.346,17.346,14000.0
2010-11-11 11:10:00,17.67,17.7,17.67,17.7,10600.0,17.346,17.3755,17.346,17.3755,10600.0
2010-11-11 11:15:00,17.7,17.73,17.69,17.69,9300.0,17.3755,17.4049,17.3657,17.3657,9300.0
2010-11-11 11:20:00,17.7,17.7,17.66,17.67,13600.0,17.3755,17.3755,17.3362,17.346,13600.0
2010-11-11 11:25:00,17.66,17.69,17.66,17.67,7600.0,17.3362,17.3657,17.3362,17.346,7600.0
2010-11-11 11:30:00,17.67,17.7,17.67,17.69,8600.0,17.346,17.3755,17.346,17.3657,8600.0
2010-11-11 11:35:00,17.7,17.73,17.69,17.69,21500.0,17.3755,17.4049,17.3657,17.3657,21500.0
2010-11-11 11:40:00,17.69,17.69,17.67,17.68,8900.0,17.3657,17.3657,17.346,17.3559,8900.0
2010-11-11 11:45:00,17.69,17.7,17.69,17.7,6200.0,17.3657,17.3755,17.3657,17.3755,6200.0
2010-11-11 11:50:00,17.7,17.7,17.69,17.7,9000.0,17.3755,17.3755,17.3657,17.3755,9000.0
2010-11-11 11:55:00,17.69,17.7,17.67,17.67,8200.0,17.3657,17.3755,17.346,17.346,8200.0
2010-11-11 12:00:00,17.68,17.68,17.67,17.67,7800.0,17.3559,17.3559,17.346,17.346,7800.0
2010-11-11 12:05:00,17.67,17.7,17.67,17.69,6400.0,17.346,17.3755,17.346,17.3657,6400.0
2010-11-11 12:10:00,17.7,17.7,17.68,17.68,13900.0,17.3755,17.3755,17.3559,17.3559,13900.0
2010-11-11 12:15:00,17.69,17.7,17.68,17.69,16300.0,17.3657,17.3755,17.3559,17.3657,16300.0
2010-11-11 12:20:00,17.69,17.7,17.69,17.69,11100.0,17.3657,17.3755,17.3657,17.3657,11100.0
2010-11-11 12:25:00,17.69,17.7,17.68,17.69,16200.0,17.3657,17.3755,17.3559,17.3657,16200.0
2010-11-11 12:30:00,17.69,17.71,17.69,17.69,20800.0,17.3657,17.3853,17.3657,17.3657,20800.0
2010-11-11 12:35:00,17.69,17.73,17.67,17.72,26500.0,17.3657,17.4049,17.346,17.3951,26500.0
2010-11-11 12:40:00,17.73,17.76,17.72,17.76,15600.0,17.4049,17.4344,17.3951,17.4344,15600.0
2010-11-11 12:45:00,17.75,17.8,17.75,17.77,37600.0,17.4246,17.4737,17.4246,17.4442,37600.0
2010-11-11 12:50:00,17.77,17.77,17.74,17.75,5600.0,17.4442,17.4442,17.4148,17.4246,5600.0
2010-11-11 12:55:00,17.74,17.75,17.74,17.75,4100.0,17.4148,17.4246,17.4148,17.4246,4100.0
2010-11-11 13:00:00,17.74,17.75,17.72,17.73,15700.0,17.4148,17.4246,17.3951,17.4049,15700.0
2010-11-11 13:05:00,17.74,17.75,17.73,17.75,7500.0,17.4148,17.4246,17.4049,17.4246,7500.0
2010-11-11 13:10:00,17.75,17.76,17.74,17.75,18500.0,17.4246,17.4344,17.4148,17.4246,18500.0
2010-11-11 13:15:00,17.76,17.76,17.75,17.75,16000.0,17.4344,17.4344,17.4246,17.4246,16000.0
2010-11-11 13:20:00,17.75,17.76,17.75,17.75,14000.0,17.4246,17.4344,17.4246,17.4246,14000.0
2010-11-11 13:25:00,17.76,17.76,17.75,17.75,8200.0,17.4344,17.4344,17.4246,17.4246,8200.0
2010-11-11 13:30:00,17.76,17.76,17.75,17.76,5000.0,17.4344,17.4344,17.4246,17.4344,5000.0
2010-11-11 13:35:00,17.76,17.79,17.75,17.79,11800.0,17.4344,17.4638,17.4246,17.4638,11800.0
2010-11-11 13:40:00,17.79,17.83,17.79,17.81,16800.0,17.4638,17.5031,17.4638,17.4835,16800.0
2010-11-11 13:45:00,17.8,17.86,17.8,17.86,59800.0,17.4737,17.5326,17.4737,17.5326,59800.0
2010-11-11 13:50:00,17.86,17.86,17.84,17.85,19600.0,17.5326,17.5326,17.5129,17.5227,19600.0
2010-11-11 13:55:00,17.86,17.86,17.85,17.86,10200.0,17.5326,17.5326,17.5227,17.5326,10200.0
2010-11-11 14:00:00,17.86,17.86,17.81,17.81,37600.0,17.5326,17.5326,17.4835,17.4835,37600.0
2010-11-11 14:05:00,17.81,17.82,17.8,17.81,21200.0,17.4835,17.4933,17.4737,17.4835,21200.0
2010-11-11 14:10:00,17.8,17.81,17.8,17.81,20800.0,17.4737,17.4835,17.4737,17.4835,20800.0
2010-11-11 14:15:00,17.81,17.85,17.8,17.85,29900.0,17.4835,17.5227,17.4737,17.5227,29900.0
2010-11-11 14:20:00,17.85,17.85,17.84,17.85,25100.0,17.5227,17.5227,17.5129,17.5227,25100.0
2010-11-11 14:25:00,17.85,17.85,17.84,17.84,15200.0,17.5227,17.5227,17.5129,17.5129,15200.0
2010-11-11 14:30:00,17.85,17.88,17.85,17.88,23000.0,17.5227,17.5522,17.5227,17.5522,23000.0
2010-11-11 14:35:00,17.88,17.88,17.87,17.88,11100.0,17.5522,17.5522,17.5424,17.5522,11100.0
2010-11-11 14:40:00,17.88,17.88,17.87,17.87,9600.0,17.5522,17.5522,17.5424,17.5424,9600.0
2010-11-11 14:45:00,17.88,17.9,17.85,17.85,48700.0,17.5522,17.5718,17.5227,17.5227,48700.0
2010-11-11 14:50:00,17.85,17.85,17.81,17.83,22400.0,17.5227,17.5227,17.4835,17.5031,22400.0
2010-11-11 14:55:00,17.83,17.85,17.83,17.84,13400.0,17.5031,17.5227,17.5031,17.5129,13400.0
2010-11-11 15:00:00,17.84,17.85,17.84,17.84,13800.0,17.5129,17.5227,17.5129,17.5129,13800.0
2010-11-11 15:05:00,17.84,17.88,17.84,17.87,30900.0,17.5129,17.5522,17.5129,17.5424,30900.0
2010-11-11 15:10:00,17.86,17.87,17.85,17.86,17900.0,17.5326,17.5424,17.5227,17.5326,17900.0
2010-11-11 15:15:00,17.86,17.87,17.86,17.86,13800.0,17.5326,17.5424,17.5326,17.5326,13800.0
2010-11-11 15:20:00,17.87,17.87,17.85,17.85,22700.0,17.5424,17.5424,17.5227,17.5227,22700.0
2010-11-11 15:25:00,17.86,17.89,17.85,17.88,33000.0,17.5326,17.562,17.5227,17.5522,33000.0
2010-11-11 15:30:00,17.89,17.89,17.84,17.84,24500.0,17.562,17.562,17.5129,17.5129,24500.0
2010-11-11 15:35:00,17.83,17.85,17.82,17.83,33600.0,17.5031,17.5227,17.4933,17.5031,33600.0
2010-11-11 15:40:00,17.84,17.84,17.8,17.81,37400.0,17.5129,17.5129,17.4737,17.4835,37400.0
2010-11-11 15:45:00,17.81,17.86,17.81,17.82,52100.0,17.4835,17.5326,17.4835,17.4933,52100.0
2010-11-11 15:50:00,17.83,17.83,17.82,17.82,25800.0,17.5031,17.5031,17.4933,17.4933,25800.0
2010-11-11 15:55:00,17.82,17.84,17.82,17.83,103600.0,17.4933,17.5129,17.4933,17.5031,103600.0
2010-11-12 09:30:00,17.64,17.66,17.51,17.55,42800.0,17.3166,17.3362,17.189,17.2282,42800.0
2010-11-12 09:35:00,17.55,17.59,17.49,17.49,24800.0,17.2282,17.2675,17.1693,17.1693,24800.0
2010-11-12 09:40:00,17.48,17.58,17.45,17.54,24900.0,17.1595,17.2577,17.1301,17.2184,24900.0
2010-11-12 09:45:00,17.55,17.57,17.51,17.51,15100.0,17.2282,17.2479,17.189,17.189,15100.0
2010-11-12 09:50:00,17.53,17.56,17.52,17.56,12000.0,17.2086,17.2381,17.1988,17.2381,12000.0
2010-11-12 09:55:00,17.56,17.56,17.52,17.53,15700.0,17.2381,17.2381,17.1988,17.2086,15700.0
2010-11-12 10:00:00,17.53,17.58,17.52,17.53,15000.0,17.2086,17.2577,17.1988,17.2086,15000.0
2010-11-12 10:05:00,17.52,17.55,17.51,17.53,13500.0,17.1988,17.2282,17.189,17.2086,13500.0
2010-11-12 10:10:00,17.53,17.55,17.53,17.55,12400.0,17.2086,17.2282,17.2086,17.2282,12400.0
2010-11-12 10:15:00,17.55,17.57,17.51,17.52,44000.0,17.2282,17.2479,17.189,17.1988,44000.0
2010-11-12 10:20:00,17.52,17.52,17.4,17.41,50200.0,17.1988,17.1988,17.081,17.0908,50200.0
2010-11-12 10:25:00,17.41,17.41,17.35,17.38,44200.0,17.0908,17.0908,17.0319,17.0614,44200.0
2010-11-12 10:30:00,17.38,17.38,17.33,17.38,28800.0,17.0614,17.0614,17.0123,17.0614,28800.0
2010-11-12 10:35:00,17.37,17.39,17.31,17.36,29800.0,17.0515,17.0712,16.9926,17.0417,29800.0
2010-11-12 10:40:00,17.38,17.4,17.37,17.4,12200.0,17.0614,17.081,17.0515,17.081,12200.0
2010-11-12 10:45:00,17.4,17.4,17.39,17.4,13700.0,17.081,17.081,17.0712,17.081,13700.0
2010-11-12 10:50:00,17.39,17.4,17.36,17.37,25800.0,17.0712,17.081,17.0417,17.0515,25800.0
2010-11-12 10:55:00,17.36,17.4,17.36,17.38,17200.0,17.0417,17.081,17.0417,17.0614,17200.0
2010-11-12 11:00:00,17.37,17.4,17.37,17.39,19000.0,17.0515,17.081,17.0515,17.0712,19000.0
2010-11-12 11:05:00,17.39,17.39,17.33,17.36,55500.0,17.0712,17.0712,17.0123,17.0417,55500.0
2010-11-12 11:10:00,17.37,17.38,17.35,17.37,44700.0,17.0515,17.0614,17.0319,17.0515,44700.0
2010-11-12 11:15:00,17.36,17.37,17.35,17.37,2700.0,17.0417,17.0515,17.0319,17.0515,2700.0
2010-11-12 11:20:00,17.37,17.38,17.36,17.38,8500.0,17.0515,17.0614,17.0417,17.0614,8500.0
2010-11-12 11:25:00,17.38,17.4,17.38,17.4,15400.0,17.0614,17.081,17.0614,17.081,15400.0
2010-11-12 11:30:00,17.39,17.4,17.39,17.39,4800.0,17.0712,17.081,17.0712,17.0712,4800.0
2010-11-12 11:35:00,17.4,17.4,17.39,17.4,2000.0,17.081,17.081,17.0712,17.081,2000.0
2010-11-12 11:40:00,17.4,17.4,17.39,17.4,12500.0,17.081,17.081,17.0712,17.081,12500.0
2010-11-12 11:45:00,17.4,17.4,17.32,17.32,48800.0,17.081,17.081,17.0025,17.0025,48800.0
2010-11-12 11:50:00,17.33,17.33,17.25,17.25,34500.0,17.0123,17.0123,16.9337,16.9337,34500.0
2010-11-12 11:55:00,17.26,17.27,17.25,17.25,22300.0,16.9436,16.9534,16.9337,16.9337,22300.0
2010-11-12 12:00:00,17.25,17.26,17.23,17.24,34600.0,16.9337,16.9436,16.9141,16.9239,34600.0
2010-11-12 12:05:00,17.25,17.25,17.23,17.25,23500.0,16.9337,16.9337,16.9141,16.9337,23500.0
2010-11-12 12:10:00,17.24,17.24,17.23,17.24,17100.0,16.9239,16.9239,16.9141,16.9239,17100.0
2010-11-12 12:15:00,17.24,17.24,17.21,17.21,16400.0,16.9239,16.9239,16.8945,16.8945,16400.0
2010-11-12 12:20:00,17.22,17.22,17.15,17.17,37500.0,16.9043,16.9043,16.8356,16.8552,37500.0
2010-11-12 12:25:00,17.17,17.17,17.13,17.14,24300.0,16.8552,16.8552,16.8159,16.8258,24300.0
2010-11-12 12:30:00,17.14,17.2,17.14,17.17,18400.0,16.8258,16.8847,16.8258,16.8552,18400.0
2010-11-12 12:35:00,17.17,17.2,17.14,17.19,33600.0,16.8552,16.8847,16.8258,16.8748,33600.0
2010-11-12 12:40:00,17.2,17.2,17.16,17.16,21900.0,16.8847,16.8847,16.8454,16.8454,21900.0
2010-11-12 12:45:00,17.17,17.18,17.12,17.12,22000.0,16.8552,16.865,16.8061,16.8061,22000.0
2010-11-12 12:50:00,17.12,17.16,17.11,17.15,13300.0,16.8061,16.8454,16.7963,16.8356,13300.0
2010-11-12 12:55:00,17.15,17.17,17.15,17.15,21700.0,16.8356,16.8552,16.8356,16.8356,21700.0
2010-11-12 13:00:00,17.15,17.16,17.13,17.14,25600.0,16.8356,16.8454,16.8159,16.8258,25600.0
2010-11-12 13:05:00,17.14,17.16,17.13,17.13,15500.0,16.8258,16.8454,16.8159,16.8159,15500.0
2010-11-12 13:10:00,17.14,17.15,17.13,17.14,9600.0,16.8258,16.8356,16.8159,16.8258,9600.0
2010-11-12 13:15:00,17.15,17.16,17.13,17.13,17400.0,16.8356,16.8454,16.8159,16.8159,17400.0
2010-11-12 13:20:00,17.14,17.16,17.13,17.15,13600.0,16.8258,16.8454,16.8159,16.8356,13600.0
2010-11-12 13:25:00,17.15,17.18,17.14,17.17,41300.0,16.8356,16.865,16.8258,16.8552,41300.0
2010-11-12 13:30:00,17.16,17.17,17.11,17.15,24800.0,16.8454,16.8552,16.7963,16.8356,24800.0
2010-11-12 13:35:00,17.15,17.16,17.15,17.15,46000.0,16.8356,16.8454,16.8356,16.8356,46000.0
2010-11-12 13:40:00,17.16,17.19,17.15,17.18,20000.0,16.8454,16.8748,16.8356,16.865,20000.0
2010-11-12 13:45:00,17.18,17.19,17.18,17.19,6600.0,16.865,16.8748,16.865,16.8748,6600.0
2010-11-12 13:50:00,17.19,17.19,17.18,17.19,3400.0,16.8748,16.8748,16.865,16.8748,3400.0
2010-11-12 13:55:00,17.18,17.19,17.18,17.19,12700.0,16.865,16.8748,16.865,16.8748,12700.0
2010-11-12 14:00:00,17.19,17.21,17.16,17.19,47400.0,16.8748,16.8945,16.8454,16.8748,47400.0
2010-11-12 14:05:00,17.2,17.2,17.19,17.2,6300.0,16.8847,16.8847,16.8748,16.8847,6300.0
2010-11-12 14:10:00,17.2,17.22,17.19,17.2,26400.0,16.8847,16.9043,16.8748,16.8847,26400.0
2010-11-12 14:15:00,17.2,17.23,17.2,17.23,18500.0,16.8847,16.9141,16.8847,16.9141,18500.0
2010-11-12 14:20:00,17.23,17.23,17.22,17.22,19400.0,16.9141,16.9141,16.9043,16.9043,19400.0
2010-11-12 14:25:00,17.23,17.23,17.22,17.22,8000.0,16.9141,16.9141,16.9043,16.9043,8000.0
2010-11-12 14:30:00,17.22,17.23,17.22,17.22,20000.0,16.9043,16.9141,16.9043,16.9043,20000.0
2010-11-12 14:35:00,17.22,17.23,17.21,17.21,21400.0,16.9043,16.9141,16.8945,16.8945,21400.0
2010-11-12 14:40:00,17.21,17.22,17.18,17.18,18100.0,16.8945,16.9043,16.865,16.865,18100.0
2010-11-12 14:45:00,17.18,17.21,17.18,17.2,18900.0,16.865,16.8945,16.865,16.8847,18900.0
2010-11-12 14:50:00,17.2,17.26,17.2,17.25,68500.0,16.8847,16.9436,16.8847,16.9337,68500.0
2010-11-12 14:55:00,17.25,17.26,17.25,17.25,16400.0,16.9337,16.9436,16.9337,16.9337,16400.0
2010-11-12 15:00:00,17.25,17.27,17.25,17.27,25500.0,16.9337,16.9534,16.9337,16.9534,25500.0
2010-11-12 15:05:00,17.26,17.33,17.26,17.32,48700.0,16.9436,17.0123,16.9436,17.0025,48700.0
2010-11-12 15:10:00,17.32,17.37,17.32,17.36,57500.0,17.0025,17.0515,17.0025,17.0417,57500.0
2010-11-12 15:15:00,17.36,17.36,17.35,17.35,47900.0,17.0417,17.0417,17.0319,17.0319,47900.0
2010-11-12 15:20:00,17.35,17.36,17.32,17.34,28200.0,17.0319,17.0417,17.0025,17.0221,28200.0
2010-11-12 15:25:00,17.34,17.34,17.31,17.31,26500.0,17.0221,17.0221,16.9926,16.9926,26500.0
2010-11-12 15:30:00,17.32,17.33,17.31,17.33,20400.0,17.0025,17.0123,16.9926,17.0123,20400.0
2010-11-12 15:35:00,17.33,17.34,17.3,17.3,37300.0,17.0123,17.0221,16.9828,16.9828,37300.0
2010-11-12 15:40:00,17.3,17.31,17.29,17.29,41600.0,16.9828,16.9926,16.973,16.973,41600.0
2010-11-12 15:45:00,17.29,17.29,17.28,17.28,38600.0,16.973,16.973,16.9632,16.9632,38600.0
2010-11-12 15:50:00,17.29,17.31,17.27,17.29,142200.0,16.973,16.9926,16.9534,16.973,142200.0
2010-11-12 15:55:00,17.29,17.3,17.28,17.29,100800.0,16.973,16.9828,16.9632,16.973,100800.0
2010-11-15 09:30:00,17.38,17.46,17.37,17.44,28700.0,17.0614,17.1399,17.0515,17.1203,28700.0
2010-11-15 09:35:00,17.44,17.53,17.41,17.53,20900.0,17.1203,17.2086,17.0908,17.2086,20900.0
2010-11-15 09:40:00,17.53,17.62,17.49,17.6,29600.0,17.2086,17.297,17.1693,17.2773,29600.0
2010-11-15 09:45:00,17.6,17.61,17.54,17.6,11800.0,17.2773,17.2871,17.2184,17.2773,11800.0
2010-11-15 09:50:00,17.6,17.6,17.54,17.54,12400.0,17.2773,17.2773,17.2184,17.2184,12400.0
2010-11-15 09:55:00,17.54,17.55,17.51,17.51,8400.0,17.2184,17.2282,17.189,17.189,8400.0
2010-11-15 10:00:00,17.51,17.51,17.5,17.51,11100.0,17.189,17.189,17.1792,17.189,11100.0
2010-11-15 10:05:00,17.51,17.53,17.49,17.5,10700.0,17.189,17.2086,17.1693,17.1792,10700.0
2010-11-15 10:10:00,17.5,17.5,17.49,17.5,15300.0,17.1792,17.1792,17.1693,17.1792,15300.0
2010-11-15 10:15:00,17.49,17.52,17.48,17.48,21700.0,17.1693,17.1988,17.1595,17.1595,21700.0
2010-11-15 10:20:00,17.48,17.51,17.47,17.51,14600.0,17.1595,17.189,17.1497,17.189,14600.0
2010-11-15 10:25:00,17.5,17.53,17.5,17.51,5600.0,17.1792,17.2086,17.1792,17.189,5600.0
2010-11-15 10:30:00,17.51,17.52,17.51,17.52,6600.0,17.189,17.1988,17.189,17.1988,6600.0
2010-11-15 10:35:00,17.51,17.54,17.5,17.54,12000.0,17.189,17.2184,17.1792,17.2184,12000.0
2010-11-15 10:40:00,17.53,17.57,17.53,17.57,16100.0,17.2086,17.2479,17.2086,17.2479,16100.0
2010-11-15 10:45:00,17.56,17.56,17.53,17.53,18600.0,17.2381,17.2381,17.2086,17.2086,18600.0
2010-11-15 10:50:00,17.53,17.54,17.53,17.53,5700.0,17.2086,17.2184,17.2086,17.2086,5700.0
2010-11-15 10:55:00,17.53,17.54,17.52,17.53,13700.0,17.2086,17.2184,17.1988,17.2086,13700.0
2010-11-15 11:00:00,17.54,17.55,17.5,17.5,24200.0,17.2184,17.2282,17.1792,17.1792,24200.0
2010-11-15 11:05:00,17.5,17.52,17.49,17.52,11000.0,17.1792,17.1988,17.1693,17.1988,11000.0
2010-11-15 11:10:00,17.52,17.56,17.52,17.56,13800.0,17.1988,17.2381,17.1988,17.2381,13800.0
2010-11-15 11:15:00,17.56,17.56,17.55,17.55,5300.0,17.2381,17.2381,17.2282,17.2282,5300.0
2010-11-15 11:20:00,17.56,17.56,17.54,17.54,9300.0,17.2381,17.2381,17.2184,17.2184,9300.0
2010-11-15 11:25:00,17.53,17.54,17.52,17.52,4300.0,17.2086,17.2184,17.1988,17.1988,4300.0
2010-11-15 11:30:00,17.53,17.54,17.53,17.53,2200.0,17.2086,17.2184,17.2086,17.2086,2200.0
2010-11-15 11:35:00,17.54,17.55,17.53,17.55,10900.0,17.2184,17.2282,17.2086,17.2282,10900.0
2010-11-15 11:40:00,17.55,17.55,17.54,17.55,4400.0,17.2282,17.2282,17.2184,17.2282,4400.0
2010-11-15 11:45:00,17.55,17.56,17.54,17.56,12300.0,17.2282,17.2381,17.2184,17.2381,12300.0
2010-11-15 11:50:00,17.55,17.55,17.53,17.54,10400.0,17.2282,17.2282,17.2086,17.2184,10400.0
2010-11-15 11:55:00,17.54,17.54,17.53,17.54,1600.0,17.2184,17.2184,17.2086,17.2184,1600.0
2010-11-15 12:00:00,17.54,17.55,17.53,17.54,10300.0,17.2184,17.2282,17.2086,17.2184,10300.0
2010-11-15 12:05:00,17.54,17.54,17.5,17.51,13900.0,17.2184,17.2184,17.1792,17.189,13900.0
2010-11-15 12:10:00,17.5,17.51,17.49,17.5,12500.0,17.1792,17.189,17.1693,17.1792,12500.0
2010-11-15 12:15:00,17.49,17.49,17.47,17.47,17400.0,17.1693,17.1693,17.1497,17.1497,17400.0
2010-11-15 12:20:00,17.47,17.48,17.47,17.48,6700.0,17.1497,17.1595,17.1497,17.1595,6700.0
2010-11-15 12:25:00,17.47,17.51,17.47,17.5,14500.0,17.1497,17.189,17.1497,17.1792,14500.0
2010-11-15 12:30:00,17.5,17.51,17.49,17.5,5900.0,17.1792,17.189,17.1693,17.1792,5900.0
2010-11-15 12:35:00,17.49,17.5,17.49,17.49,5200.0,17.1693,17.1792,17.1693,17.1693,5200.0
2010-11-15 12:40:00,17.5,17.52,17.49,17.5,37900.0,17.1792,17.1988,17.1693,17.1792,37900.0
2010-11-15 12:45:00,17.49,17.5,17.49,17.5,22300.0,17.1693,17.1792,17.1693,17.1792,22300.0
2010-11-15 12:50:00,17.49,17.5,17.49,17.49,6700.0,17.1693,17.1792,17.1693,17.1693,6700.0
2010-11-15 12:55:00,17.49,17.5,17.49,17.5,6800.0,17.1693,17.1792,17.1693,17.1792,6800.0
2010-11-15 13:00:00,17.5,17.5,17.47,17.47,15900.0,17.1792,17.1792,17.1497,17.1497,15900.0
2010-11-15 13:05:00,17.47,17.47,17.45,17.45,14600.0,17.1497,17.1497,17.1301,17.1301,14600.0
2010-11-15 13:10:00,17.45,17.46,17.45,17.46,8600.0,17.1301,17.1399,17.1301,17.1399,8600.0
2010-11-15 13:15:00,17.45,17.47,17.45,17.47,11600.0,17.1301,17.1497,17.1301,17.1497,11600.0
2010-11-15 13:20:00,17.47,17.49,17.46,17.49,9700.0,17.1497,17.1693,17.1399,17.1693,9700.0
2010-11-15 13:25:00,17.49,17.5,17.48,17.5,4700.0,17.1693,17.1792,17.1595,17.1792,4700.0
2010-11-15 13:30:00,17.5,17.5,17.49,17.5,2600.0,17.1792,17.1792,17.1693,17.1792,2600.0
2010-11-15 13:35:00,17.49,17.5,17.49,17.5,8300.0,17.1693,17.1792,17.1693,17.1792,8300.0
2010-11-15 13:40:00,17.5,17.5,17.49,17.5,4600.0,17.1792,17.1792,17.1693,17.1792,4600.0
2010-11-15 13:45:00,17.5,17.5,17.49,17.5,4100.0,17.1792,17.1792,17.1693,17.1792,4100.0
2010-11-15 13:50:00,17.49,17.5,17.49,17.49,4500.0,17.1693,17.1792,17.1693,17.1693,4500.0
2010-11-15 13:55:00,17.5,17.5,17.49,17.49,11800.0,17.1792,17.1792,17.1693,17.1693,11800.0
2010-11-15 14:00:00,17.49,17.49,17.44,17.49,48500.0,17.1693,17.1693,17.1203,17.1693,48500.0
2010-11-15 14:05:00,17.49,17.49,17.48,17.49,5100.0,17.1693,17.1693,17.1595,17.1693,5100.0
2010-11-15 14:10:00,17.48,17.49,17.48,17.49,4300.0,17.1595,17.1693,17.1595,17.1693,4300.0
2010-11-15 14:15:00,17.48,17.49,17.46,17.46,19800.0,17.1595,17.1693,17.1399,17.1399,19800.0
2010-11-15 14:20:00,17.46,17.47,17.45,17.46,14200.0,17.1399,17.1497,17.1301,17.1399,14200.0
2010-11-15 14:25:00,17.46,17.48,17.45,17.47,17300.0,17.1399,17.1595,17.1301,17.1497,17300.0
2010-11-15 14:30:00,17.47,17.48,17.46,17.46,20700.0,17.1497,17.1595,17.1399,17.1399,20700.0
2010-11-15 14:35:00,17.46,17.47,17.45,17.45,4000.0,17.1399,17.1497,17.1301,17.1301,4000.0
2010-11-15 14:40:00,17.45,17.49,17.45,17.48,15800.0,17.1301,17.1693,17.1301,17.1595,15800.0
2010-11-15 14:45:00,17.48,17.49,17.48,17.48,7100.0,17.1595,17.1693,17.1595,17.1595,7100.0
2010-11-15 14:50:00,17.48,17.5,17.48,17.5,11500.0,17.1595,17.1792,17.1595,17.1792,11500.0
2010-11-15 14:55:00,17.49,17.5,17.48,17.48,12700.0,17.1693,17.1792,17.1595,17.1595,12700.0
2010-11-15 15:00:00,17.48,17.49,17.45,17.46,25300.0,17.1595,17.1693,17.1301,17.1399,25300.0
2010-11-15 15:05:00,17.45,17.46,17.45,17.46,15700.0,17.1301,17.1399,17.1301,17.1399,15700.0
2010-11-15 15:10:00,17.47,17.48,17.46,17.46,12700.0,17.1497,17.1595,17.1399,17.1399,12700.0
2010-11-15 15:15:00,17.46,17.46,17.41,17.44,24800.0,17.1399,17.1399,17.0908,17.1203,24800.0
2010-11-15 15:20:00,17.43,17.44,17.41,17.41,10600.0,17.1104,17.1203,17.0908,17.0908,10600.0
2010-11-15 15:25:00,17.41,17.43,17.41,17.43,12500.0,17.0908,17.1104,17.0908,17.1104,12500.0
2010-11-15 15:30:00,17.42,17.44,17.42,17.42,20200.0,17.1006,17.1203,17.1006,17.1006,20200.0
2010-11-15 15:35:00,17.42,17.43,17.4,17.42,23400.0,17.1006,17.1104,17.081,17.1006,23400.0
2010-11-15 15:40:00,17.41,17.42,17.41,17.42,20900.0,17.0908,17.1006,17.0908,17.1006,20900.0
2010-11-15 15:45:00,17.41,17.42,17.39,17.4,33100.0,17.0908,17.1006,17.0712,17.081,33100.0
2010-11-15 15:50:00,17.39,17.41,17.39,17.4,64400.0,17.0712,17.0908,17.0712,17.081,64400.0
2010-11-15 15:55:00,17.41,17.41,17.38,17.39,75500.0,17.0908,17.0908,17.0614,17.0712,75500.0
2010-11-16 09:30:00,17.26,17.26,17.17,17.21,20400.0,16.9436,16.9436,16.8552,16.8945,20400.0
2010-11-16 09:35:00,17.18,17.25,17.16,17.21,26300.0,16.865,16.9337,16.8454,16.8945,26300.0
2010-11-16 09:40:00,17.22,17.26,17.22,17.22,21900.0,16.9043,16.9436,16.9043,16.9043,21900.0
2010-11-16 09:45:00,17.22,17.23,17.1,17.11,23500.0,16.9043,16.9141,16.7865,16.7963,23500.0
2010-11-16 09:50:00,17.11,17.22,17.08,17.15,47400.0,16.7963,16.9043,16.7669,16.8356,47400.0
2010-11-16 09:55:00,17.15,17.18,17.15,17.18,9800.0,16.8356,16.865,16.8356,16.865,9800.0
2010-11-16 10:00:00,17.17,17.19,17.15,17.15,27700.0,16.8552,16.8748,16.8356,16.8356,27700.0
2010-11-16 10:05:00,17.16,17.22,17.16,17.22,13500.0,16.8454,16.9043,16.8454,16.9043,13500.0
2010-11-16 10:10:00,17.21,17.24,17.21,17.24,8800.0,16.8945,16.9239,16.8945,16.9239,8800.0
2010-11-16 10:15:00,17.25,17.25,17.24,17.25,6500.0,16.9337,16.9337,16.9239,16.9337,6500.0
2010-11-16 10:20:00,17.24,17.25,17.19,17.22,41600.0,16.9239,16.9337,16.8748,16.9043,41600.0
2010-11-16 10:25:00,17.22,17.25,17.2,17.2,18800.0,16.9043,16.9337,16.8847,16.8847,18800.0
2010-11-16 10:30:00,17.2,17.2,17.13,17.18,36700.0,16.8847,16.8847,16.8159,16.865,36700.0
2010-11-16 10:35:00,17.18,17.18,17.15,17.16,13500.0,16.865,16.865,16.8356,16.8454,13500.0
2010-11-16 10:40:00,17.16,17.2,17.14,17.2,7200.0,16.8454,16.8847,16.8258,16.8847,7200.0
2010-11-16 10:45:00,17.19,17.2,17.16,17.2,19300.0,16.8748,16.8847,16.8454,16.8847,19300.0
2010-11-16 10:50:00,17.19,17.19,17.15,17.15,13200.0,16.8748,16.8748,16.8356,16.8356,13200.0
2010-11-16 10:55:00,17.15,17.16,17.12,17.15,29200.0,16.8356,16.8454,16.8061,16.8356,29200.0
2010-11-16 11:00:00,17.16,17.18,17.15,17.15,22900.0,16.8454,16.865,16.8356,16.8356,22900.0
2010-11-16 11:05:00,17.15,17.16,17.1,17.1,35800.0,16.8356,16.8454,16.7865,16.7865,35800.0
2010-11-16 11:10:00,17.11,17.14,17.1,17.1,32300.0,16.7963,16.8258,16.7865,16.7865,32300.0
2010-11-16 11:15:00,17.1,17.11,17.07,17.07,19900.0,16.7865,16.7963,16.757,16.757,19900.0
2010-11-16 11:20:00,17.08,17.13,17.06,17.11,41200.0,16.7669,16.8159,16.7472,16.7963,41200.0
2010-11-16 11:25:00,17.11,17.12,17.11,17.12,6000.0,16.7963,16.8061,16.7963,16.8061,6000.0
2010-11-16 11:30:00,17.12,17.16,17.11,17.14,16600.0,16.8061,16.8454,16.7963,16.8258,16600.0
2010-11-16 11:35:00,17.13,17.14,17.1,17.11,8400.0,16.8159,16.8258,16.7865,16.7963,8400.0
2010-11-16 11:40:00,17.11,17.12,17.06,17.06,29600.0,16.7963,16.8061,16.7472,16.7472,29600.0
2010-11-16 11:45:00,17.06,17.09,17.03,17.07,25900.0,16.7472,16.7767,16.7178,16.757,25900.0
2010-11-16 11:50:00,17.07,17.13,17.07,17.12,35400.0,16.757,16.8159,16.757,16.8061,35400.0
2010-11-16 11:55:00,17.13,17.13,17.09,17.1,23800.0,16.8159,16.8159,16.7767,16.7865,23800.0
2010-11-16 12:00:00,17.09,17.11,17.09,17.11,15000.0,16.7767,16.7963,16.7767,16.7963,15000.0
2010-11-16 12:05:00,17.11,17.12,17.1,17.11,12900.0,16.7963,16.8061,16.7865,16.7963,12900.0
2010-11-16 12:10:00,17.1,17.13,17.06,17.13,28300.0,16.7865,16.8159,16.7472,16.8159,28300.0
2010-11-16 12:15:00,17.13,17.13,17.1,17.1,6900.0,16.8159,16.8159,16.7865,16.7865,6900.0
2010-11-16 12:20:00,17.09,17.09,17.04,17.04,11300.0,16.7767,16.7767,16.7276,16.7276,11300.0
2010-11-16 12:25:00,17.05,17.07,17.05,17.07,15800.0,16.7374,16.757,16.7374,16.757,15800.0
2010-11-16 12:30:00,17.07,17.08,17.05,17.06,21400.0,16.757,16.7669,16.7374,16.7472,21400.0
2010-11-16 12:35:00,17.06,17.07,17.05,17.05,9000.0,16.7472,16.757,16.7374,16.7374,9000.0
2010-11-16 12:40:00,17.05,17.06,17.01,17.06,17200.0,16.7374,16.7472,16.6981,16.7472,17200.0
2010-11-16 12:45:00,17.05,17.06,17.02,17.02,7500.0,16.7374,16.7472,16.708,16.708,7500.0
2010-11-16 12:50:00,17.02,17.06,17.02,17.04,9000.0,16.708,16.7472,16.708,16.7276,9000.0
2010-11-16 12:55:00,17.04,17.07,17.04,17.07,7900.0,16.7276,16.757,16.7276,16.757,7900.0
2010-11-16 13:00:00,17.07,17.07,17.06,17.06,3300.0,16.757,16.757,16.7472,16.7472,3300.0
2010-11-16 13:05:00,17.07,17.08,17.07,17.07,7700.0,16.757,16.7669,16.757,16.757,7700.0
2010-11-16 13:10:00,17.08,17.08,17.07,17.07,11200.0,16.7669,16.7669,16.757,16.757,11200.0
2010-11-16 13:15:00,17.07,17.08,17.05,17.07,8400.0,16.757,16.7669,16.7374,16.757,8400.0
2010-11-16 13:20:00,17.08,17.09,17.06,17.09,3400.0,16.7669,16.7767,16.7472,16.7767,3400.0
2010-11-16 13:25:00,17.08,17.1,17.08,17.09,2700.0,16.7669,16.7865,16.7669,16.7767,2700.0
2010-11-16 13:30:00,17.1,17.11,17.08,17.1,12200.0,16.7865,16.7963,16.7669,16.7865,12200.0
2010-11-16 13:35:00,17.1,17.12,17.1,17.12,11100.0,16.7865,16.8061,16.7865,16.8061,11100.0
2010-11-16 13:40:00,17.12,17.16,17.11,17.14,38200.0,16.8061,16.8454,16.7963,16.8258,38200.0
2010-11-16 13:45:00,17.14,17.14,17.11,17.12,20300.0,16.8258,16.8258,16.7963,16.8061,20300.0
2010-11-16 13:50:00,17.12,17.15,17.12,17.15,25300.0,16.8061,16.8356,16.8061,16.8356,25300.0
2010-11-16 13:55:00,17.15,17.16,17.14,17.15,10900.0,16.8356,16.8454,16.8258,16.8356,10900.0
2010-11-16 14:00:00,17.15,17.15,17.12,17.12,9300.0,16.8356,16.8356,16.8061,16.8061,9300.0
2010-11-16 14:05:00,17.13,17.13,17.11,17.12,2900.0,16.8159,16.8159,16.7963,16.8061,2900.0
2010-11-16 14:10:00,17.12,17.13,17.11,17.12,8500.0,16.8061,16.8159,16.7963,16.8061,8500.0
2010-11-16 14:15:00,17.12,17.12,17.07,17.08,9100.0,16.8061,16.8061,16.757,16.7669,9100.0
2010-11-16 14:20:00,17.07,17.11,17.07,17.08,16000.0,16.757,16.7963,16.757,16.7669,16000.0
2010-11-16 14:25:00,17.08,17.08,17.06,17.08,12600.0,16.7669,16.7669,16.7472,16.7669,12600.0
2010-11-16 14:30:00,17.07,17.09,17.07,17.08,11600.0,16.757,16.7767,16.757,16.7669,11600.0
2010-11-16 14:35:00,17.08,17.08,17.05,17.06,13400.0,16.7669,16.7669,16.7374,16.7472,13400.0
2010-11-16 14:40:00,17.06,17.07,17.02,17.05,22900.0,16.7472,16.757,16.708,16.7374,22900.0
2010-11-16 14:45:00,17.05,17.06,17.04,17.06,6700.0,16.7374,16.7472,16.7276,16.7472,6700.0
2010-11-16 14:50:00,17.06,17.08,17.05,17.08,10800.0,16.7472,16.7669,16.7374,16.7669,10800.0
2010-11-16 14:55:00,17.09,17.09,17.07,17.09,11000.0,16.7767,16.7767,16.757,16.7767,11000.0
2010-11-16 15:00:00,17.08,17.1,17.07,17.08,16000.0,16.7669,16.7865,16.757,16.7669,16000.0
2010-11-16 15:05:00,17.07,17.08,17.06,17.07,11400.0,16.757,16.7669,16.7472,16.757,11400.0
2010-11-16 15:10:00,17.06,17.07,17.02,17.03,10800.0,16.7472,16.757,16.708,16.7178,10800.0
2010-11-16 15:15:00,17.03,17.04,17.01,17.04,20100.0,16.7178,16.7276,16.6981,16.7276,20100.0
2010-11-16 15:20:00,17.04,17.06,17.02,17.06,16000.0,16.7276,16.7472,16.708,16.7472,16000.0
2010-11-16 15:25:00,17.05,17.07,17.04,17.05,28600.0,16.7374,16.757,16.7276,16.7374,28600.0
2010-11-16 15:30:00,17.06,17.07,17.04,17.05,27400.0,16.7472,16.757,16.7276,16.7374,27400.0
2010-11-16 15:35:00,17.05,17.06,17.04,17.05,21200.0,16.7374,16.7472,16.7276,16.7374,21200.0
2010-11-16 15:40:00,17.04,17.05,17.02,17.03,25500.0,16.7276,16.7374,16.708,16.7178,25500.0
2010-11-16 15:45:00,17.03,17.05,17.03,17.04,40500.0,16.7178,16.7374,16.7178,16.7276,40500.0
2010-11-16 15:50:00,17.03,17.06,17.02,17.05,66100.0,16.7178,16.7472,16.708,16.7374,66100.0
2010-11-16 15:55:00,17.05,17.08,17.04,17.06,131000.0,16.7374,16.7669,16.7276,16.7472,131000.0
2010-11-17 09:30:00,17.11,17.32,17.1,17.28,92400.0,16.7963,17.0025,16.7865,16.9632,92400.0
2010-11-17 09:35:00,17.28,17.39,17.25,17.36,94300.0,16.9632,17.0712,16.9337,17.0417,94300.0
2010-11-17 09:40:00,17.36,17.41,17.32,17.33,54100.0,17.0417,17.0908,17.0025,17.0123,54100.0
2010-11-17 09:45:00,17.32,17.41,17.22,17.41,59600.0,17.0025,17.0908,16.9043,17.0908,59600.0
2010-11-17 09:50:00,17.41,17.42,17.38,17.41,38900.0,17.0908,17.1006,17.0614,17.0908,38900.0
2010-11-17 09:55:00,17.42,17.45,17.4,17.43,42900.0,17.1006,17.1301,17.081,17.1104,42900.0
2010-11-17 10:00:00,17.43,17.45,17.42,17.43,46200.0,17.1104,17.1301,17.1006,17.1104,46200.0
2010-11-17 10:05:00,17.42,17.46,17.41,17.46,21300.0,17.1006,17.1399,17.0908,17.1399,21300.0
2010-11-17 10:10:00,17.45,17.56,17.44,17.55,70200.0,17.1301,17.2381,17.1203,17.2282,70200.0
2010-11-17 10:15:00,17.55,17.56,17.5,17.51,41100.0,17.2282,17.2381,17.1792,17.189,41100.0
2010-11-17 10:20:00,17.5,17.52,17.5,17.51,24200.0,17.1792,17.1988,17.1792,17.189,24200.0
2010-11-17 10:25:00,17.5,17.5,17.46,17.49,33500.0,17.1792,17.1792,17.1399,17.1693,33500.0
2010-11-17 10:30:00,17.49,17.52,17.49,17.51,22200.0,17.1693,17.1988,17.1693,17.189,22200.0
2010-11-17 10:35:00,17.51,17.51,17.48,17.51,28000.0,17.189,17.189,17.1595,17.189,28000.0
2010-11-17 10:40:00,17.52,17.53,17.51,17.51,18600.0,17.1988,17.2086,17.189,17.189,18600.0
2010-11-17 10:45:00,17.5,17.51,17.46,17.47,29600.0,17.1792,17.189,17.1399,17.1497,29600.0
2010-11-17 10:50:00,17.46,17.53,17.46,17.52,46000.0,17.1399,17.2086,17.1399,17.1988,46000.0
2010-11-17 10:55:00,17.53,17.53,17.49,17.51,31500.0,17.2086,17.2086,17.1693,17.189,31500.0
2010-11-17 11:00:00,17.52,17.53,17.49,17.5,30800.0,17.1988,17.2086,17.1693,17.1792,30800.0
2010-11-17 11:05:00,17.5,17.5,17.45,17.46,25100.0,17.1792,17.1792,17.1301,17.1399,25100.0
2010-11-17 11:10:00,17.47,17.52,17.46,17.52,23700.0,17.1497,17.1988,17.1399,17.1988,23700.0
2010-11-17 11:15:00,17.52,17.54,17.52,17.53,30900.0,17.1988,17.2184,17.1988,17.2086,30900.0
2010-11-17 11:20:00,17.53,17.54,17.51,17.51,10500.0,17.2086,17.2184,17.189,17.189,10500.0
2010-11-17 11:25:00,17.51,17.52,17.51,17.52,12700.0,17.189,17.1988,17.189,17.1988,12700.0
2010-11-17 11:30:00,17.51,17.6,17.51,17.58,42900.0,17.189,17.2773,17.189,17.2577,42900.0
2010-11-17 11:35:00,17.59,17.63,17.58,17.62,40700.0,17.2675,17.3068,17.2577,17.297,40700.0
2010-11-17 11:40:00,17.62,17.66,17.61,17.66,28300.0,17.297,17.3362,17.2871,17.3362,28300.0
2010-11-17 11:45:00,17.65,17.66,17.65,17.65,35700.0,17.3264,17.3362,17.3264,17.3264,35700.0
2010-11-17 11:50:00,17.66,17.74,17.66,17.73,71800.0,17.3362,17.4148,17.3362,17.4049,71800.0
2010-11-17 11:55:00,17.73,17.75,17.72,17.75,26700.0,17.4049,17.4246,17.3951,17.4246,26700.0
2010-11-17 12:00:00,17.75,17.76,17.74,17.75,70700.0,17.4246,17.4344,17.4148,17.4246,70700.0
2010-11-17 12:05:00,17.75,17.78,17.74,17.75,47100.0,17.4246,17.454,17.4148,17.4246,47100.0
2010-11-17 12:10:00,17.75,17.76,17.75,17.76,15700.0,17.4246,17.4344,17.4246,17.4344,15700.0
2010-11-17 12:15:00,17.76,17.76,17.7,17.75,188100.0,17.4344,17.4344,17.3755,17.4246,188100.0
2010-11-17 12:20:00,17.75,17.77,17.73,17.75,63000.0,17.4246,17.4442,17.4049,17.4246,63000.0
2010-11-17 12:25:00,17.74,17.75,17.72,17.75,43800.0,17.4148,17.4246,17.3951,17.4246,43800.0
2010-11-17 12:30:00,17.75,17.75,17.7,17.73,48200.0,17.4246,17.4246,17.3755,17.4049,48200.0
2010-11-17 12:35:00,17.73,17.75,17.73,17.74,27100.0,17.4049,17.4246,17.4049,17.4148,27100.0
2010-11-17 12:40:00,17.74,17.82,17.72,17.82,68200.0,17.4148,17.4933,17.3951,17.4933,68200.0
2010-11-17 12:45:00,17.82,17.82,17.78,17.81,36200.0,17.4933,17.4933,17.454,17.4835,36200.0
2010-11-17 12:50:00,17.81,17.81,17.76,17.77,31300.0,17.4835,17.4835,17.4344,17.4442,31300.0
2010-11-17 12:55:00,17.77,17.79,17.75,17.77,72600.0,17.4442,17.4638,17.4246,17.4442,72600.0
2010-11-17 13:00:00,17.77,17.78,17.74,17.77,68500.0,17.4442,17.454,17.4148,17.4442,68500.0
2010-11-17 13:05:00,17.77,17.78,17.74,17.74,19000.0,17.4442,17.454,17.4148,17.4148,19000.0
2010-11-17 13:10:00,17.75,17.78,17.74,17.76,35600.0,17.4246,17.454,17.4148,17.4344,35600.0
2010-11-17 13:15:00,17.77,17.77,17.72,17.72,23100.0,17.4442,17.4442,17.3951,17.3951,23100.0
2010-11-17 13:20:00,17.72,17.73,17.7,17.7,22600.0,17.3951,17.4049,17.3755,17.3755,22600.0
2010-11-17 13:25:00,17.7,17.71,17.67,17.68,14900.0,17.3755,17.3853,17.346,17.3559,14900.0
2010-11-17 13:30:00,17.67,17.71,17.66,17.69,46700.0,17.346,17.3853,17.3362,17.3657,46700.0
2010-11-17 13:35:00,17.68,17.72,17.68,17.69,62100.0,17.3559,17.3951,17.3559,17.3657,62100.0
2010-11-17 13:40:00,17.68,17.68,17.64,17.68,32800.0,17.3559,17.3559,17.3166,17.3559,32800.0
2010-11-17 13:45:00,17.68,17.72,17.67,17.72,35300.0,17.3559,17.3951,17.346,17.3951,35300.0
2010-11-17 13:50:00,17.71,17.72,17.7,17.72,28900.0,17.3853,17.3951,17.3755,17.3951,28900.0
2010-11-17 13:55:00,17.71,17.76,17.71,17.75,85400.0,17.3853,17.4344,17.3853,17.4246,85400.0
2010-11-17 14:00:00,17.75,17.79,17.75,17.79,36300.0,17.4246,17.4638,17.4246,17.4638,36300.0
2010-11-17 14:05:00,17.8,17.8,17.76,17.76,25600.0,17.4737,17.4737,17.4344,17.4344,25600.0
2010-11-17 14:10:00,17.75,17.76,17.73,17.73,18700.0,17.4246,17.4344,17.4049,17.4049,18700.0
2010-11-17 14:15:00,17.73,17.75,17.7,17.74,34700.0,17.4049,17.4246,17.3755,17.4148,34700.0
2010-11-17 14:20:00,17.74,17.77,17.74,17.77,36400.0,17.4148,17.4442,17.4148,17.4442,36400.0
2010-11-17 14:25:00,17.77,17.8,17.77,17.8,48800.0,17.4442,17.4737,17.4442,17.4737,48800.0
2010-11-17 14:30:00,17.8,17.82,17.78,17.78,55600.0,17.4737,17.4933,17.454,17.454,55600.0
2010-11-17 14:35:00,17.78,17.78,17.72,17.73,122800.0,17.454,17.454,17.3951,17.4049,122800.0
2010-11-17 14:40:00,17.72,17.73,17.71,17.72,23300.0,17.3951,17.4049,17.3853,17.3951,23300.0
2010-11-17 14:45:00,17.71,17.72,17.71,17.72,21200.0,17.3853,17.3951,17.3853,17.3951,21200.0
2010-11-17 14:50:00,17.72,17.74,17.71,17.72,60100.0,17.3951,17.4148,17.3853,17.3951,60100.0
2010-11-17 14:55:00,17.72,17.78,17.71,17.77,60500.0,17.3951,17.454,17.3853,17.4442,60500.0
2010-11-17 15:00:00,17.77,17.77,17.72,17.72,46700.0,17.4442,17.4442,17.3951,17.3951,46700.0
2010-11-17 15:05:00,17.72,17.73,17.67,17.68,95700.0,17.3951,17.4049,17.346,17.3559,95700.0
2010-11-17 15:10:00,17.68,17.68,17.62,17.62,67700.0,17.3559,17.3559,17.297,17.297,67700.0
2010-11-17 15:15:00,17.62,17.67,17.62,17.66,70500.0,17.297,17.346,17.297,17.3362,70500.0
2010-11-17 15:20:00,17.66,17.67,17.65,17.66,49000.0,17.3362,17.346,17.3264,17.3362,49000.0
2010-11-17 15:25:00,17.66,17.67,17.63,17.67,74300.0,17.3362,17.346,17.3068,17.346,74300.0
2010-11-17 15:30:00,17.67,17.68,17.66,17.66,44900.0,17.346,17.3559,17.3362,17.3362,44900.0
2010-11-17 15:35:00,17.67,17.67,17.62,17.65,115200.0,17.346,17.346,17.297,17.3264,115200.0
2010-11-17 15:40:00,17.64,17.65,17.64,17.64,42200.0,17.3166,17.3264,17.3166,17.3166,42200.0
2010-11-17 15:45:00,17.65,17.74,17.64,17.74,105700.0,17.3264,17.4148,17.3166,17.4148,105700.0
2010-11-17 15:50:00,17.73,17.75,17.71,17.73,131800.0,17.4049,17.4246,17.3853,17.4049,131800.0
2010-11-17 15:55:00,17.73,17.76,17.73,17.74,191400.0,17.4049,17.4344,17.4049,17.4148,191400.0
2010-11-18 09:30:00,17.91,17.98,17.89,17.98,42600.0,17.5816,17.6504,17.562,17.6504,42600.0
2010-11-18 09:35:00,17.98,18.1,17.97,18.09,119300.0,17.6504,17.7682,17.6405,17.7583,119300.0
2010-11-18 09:40:00,18.08,18.1,18.01,18.04,186400.0,17.7485,17.7682,17.6798,17.7093,186400.0
2010-11-18 09:45:00,18.05,18.08,18.03,18.07,40200.0,17.7191,17.7485,17.6994,17.7387,40200.0
2010-11-18 09:50:00,18.06,18.1,18.04,18.1,50300.0,17.7289,17.7682,17.7093,17.7682,50300.0
2010-11-18 09:55:00,18.1,18.12,18.05,18.05,98300.0,17.7682,17.7878,17.7191,17.7191,98300.0
2010-11-18 10:00:00,18.05,18.11,18.05,18.08,140800.0,17.7191,17.778,17.7191,17.7485,140800.0
2010-11-18 10:05:00,18.08,18.11,18.08,18.1,28700.0,17.7485,17.778,17.7485,17.7682,28700.0
2010-11-18 10:10:00,18.1,18.18,18.1,18.17,30000.0,17.7682,17.8467,17.7682,17.8369,30000.0
2010-11-18 10:15:00,18.16,18.21,18.14,18.17,49000.0,17.8271,17.8761,17.8074,17.8369,49000.0
2010-11-18 10:20:00,18.18,18.19,18.09,18.1,50400.0,17.8467,17.8565,17.7583,17.7682,50400.0
2010-11-18 10:25:00,18.1,18.12,18.07,18.08,70400.0,17.7682,17.7878,17.7387,17.7485,70400.0
2010-11-18 10:30:00,18.08,18.09,18.05,18.09,32500.0,17.7485,17.7583,17.7191,17.7583,32500.0
2010-11-18 10:35:00,18.1,18.11,18.07,18.09,38800.0,17.7682,17.778,17.7387,17.7583,38800.0
2010-11-18 10:40:00,18.08,18.09,18.05,18.06,37800.0,17.7485,17.7583,17.7191,17.7289,37800.0
2010-11-18 10:45:00,18.06,18.09,18.05,18.09,54100.0,17.7289,17.7583,17.7191,17.7583,54100.0
2010-11-18 10:50:00,18.08,18.09,18.06,18.07,18700.0,17.7485,17.7583,17.7289,17.7387,18700.0
2010-11-18 10:55:00,18.07,18.08,18.06,18.07,66600.0,17.7387,17.7485,17.7289,17.7387,66600.0
2010-11-18 11:00:00,18.07,18.08,18.05,18.07,39900.0,17.7387,17.7485,17.7191,17.7387,39900.0
2010-11-18 11:05:00,18.07,18.08,18.0,18.01,137000.0,17.7387,17.7485,17.67,17.6798,137000.0
2010-11-18 11:10:00,18.01,18.05,17.99,18.04,23000.0,17.6798,17.7191,17.6602,17.7093,23000.0
2010-11-18 11:15:00,18.04,18.04,18.01,18.03,23100.0,17.7093,17.7093,17.6798,17.6994,23100.0
2010-11-18 11:20:00,18.02,18.03,18.01,18.02,19500.0,17.6896,17.6994,17.6798,17.6896,19500.0
2010-11-18 11:25:00,18.01,18.03,17.99,18.02,20700.0,17.6798,17.6994,17.6602,17.6896,20700.0
2010-11-18 11:30:00,18.02,18.03,18.0,18.0,14400.0,17.6896,17.6994,17.67,17.67,14400.0
2010-11-18 11:35:00,18.0,18.03,17.98,18.0,18100.0,17.67,17.6994,17.6504,17.67,18100.0
2010-11-18 11:40:00,18.0,18.01,17.98,17.98,13000.0,17.67,17.6798,17.6504,17.6504,13000.0
2010-11-18 11:45:00,17.97,17.99,17.97,17.99,9300.0,17.6405,17.6602,17.6405,17.6602,9300.0
2010-11-18 11:50:00,17.98,18.01,17.98,18.01,11100.0,17.6504,17.6798,17.6504,17.6798,11100.0
2010-11-18 11:55:00,18.01,18.03,18.0,18.03,8400.0,17.6798,17.6994,17.67,17.6994,8400.0
2010-11-18 12:00:00,18.02,18.04,18.02,18.04,12400.0,17.6896,17.7093,17.6896,17.7093,12400.0
2010-11-18 12:05:00,18.03,18.05,18.03,18.03,8000.0,17.6994,17.7191,17.6994,17.6994,8000.0
2010-11-18 12:10:00,18.03,18.05,18.02,18.02,25100.0,17.6994,17.7191,17.6896,17.6896,25100.0
2010-11-18 12:15:00,18.02,18.02,18.0,18.01,13600.0,17.6896,17.6896,17.67,17.6798,13600.0
2010-11-18 12:20:00,18.0,18.01,18.0,18.01,6700.0,17.67,17.6798,17.67,17.6798,6700.0
2010-11-18 12:25:00,18.0,18.01,18.0,18.01,10000.0,17.67,17.6798,17.67,17.6798,10000.0
2010-11-18 12:30:00,18.0,18.01,18.0,18.0,2900.0,17.67,17.6798,17.67,17.67,2900.0
2010-11-18 12:35:00,18.0,18.01,18.0,18.0,14600.0,17.67,17.6798,17.67,17.67,14600.0
2010-11-18 12:40:00,18.0,18.01,17.98,17.99,27200.0,17.67,17.6798,17.6504,17.6602,27200.0
2010-11-18 12:45:00,17.99,18.01,17.99,18.01,12500.0,17.6602,17.6798,17.6602,17.6798,12500.0
2010-11-18 12:50:00,18.0,18.03,18.0,18.03,9500.0,17.67,17.6994,17.67,17.6994,9500.0
2010-11-18 12:55:00,18.03,18.03,18.02,18.02,12900.0,17.6994,17.6994,17.6896,17.6896,12900.0
2010-11-18 13:00:00,18.01,18.04,18.01,18.03,23900.0,17.6798,17.7093,17.6798,17.6994,23900.0
2010-11-18 13:05:00,18.03,18.03,18.01,18.01,18700.0,17.6994,17.6994,17.6798,17.6798,18700.0
2010-11-18 13:10:00,18.01,18.02,17.99,18.01,35000.0,17.6798,17.6896,17.6602,17.6798,35000.0
2010-11-18 13:15:00,18.02,18.02,18.01,18.02,4100.0,17.6896,17.6896,17.6798,17.6896,4100.0
2010-11-18 13:20:00,18.01,18.02,18.0,18.0,11000.0,17.6798,17.6896,17.67,17.67,11000.0
2010-11-18 13:25:00,18.0,18.01,18.0,18.0,9600.0,17.67,17.6798,17.67,17.67,9600.0
2010-11-18 13:30:00,18.01,18.01,18.0,18.0,10000.0,17.6798,17.6798,17.67,17.67,10000.0
2010-11-18 13:35:00,18.0,18.01,18.0,18.0,10500.0,17.67,17.6798,17.67,17.67,10500.0
2010-11-18 13:40:00,18.01,18.01,18.0,18.0,9700.0,17.6798,17.6798,17.67,17.67,9700.0
2010-11-18 13:45:00,18.0,18.01,18.0,18.01,13400.0,17.67,17.6798,17.67,17.6798,13400.0
2010-11-18 13:50:00,18.0,18.01,17.99,17.99,24500.0,17.67,17.6798,17.6602,17.6602,24500.0
2010-11-18 13:55:00,17.99,18.01,17.96,17.97,50600.0,17.6602,17.6798,17.6307,17.6405,50600.0
2010-11-18 14:00:00,17.96,17.98,17.96,17.97,20000.0,17.6307,17.6504,17.6307,17.6405,20000.0
2010-11-18 14:05:00,17.98,17.98,17.97,17.97,11100.0,17.6504,17.6504,17.6405,17.6405,11100.0
2010-11-18 14:10:00,17.97,17.99,17.97,17.99,55800.0,17.6405,17.6602,17.6405,17.6602,55800.0
2010-11-18 14:15:00,17.99,18.0,17.99,18.0,26500.0,17.6602,17.67,17.6602,17.67,26500.0
2010-11-18 14:20:00,18.0,18.0,17.98,17.98,23100.0,17.67,17.67,17.6504,17.6504,23100.0
2010-11-18 14:25:00,17.99,17.99,17.98,17.99,20800.0,17.6602,17.6602,17.6504,17.6602,20800.0
2010-11-18 14:30:00,17.99,17.99,17.98,17.99,8900.0,17.6602,17.6602,17.6504,17.6602,8900.0
2010-11-18 14:35:00,17.98,18.0,17.98,18.0,41600.0,17.6504,17.67,17.6504,17.67,41600.0
2010-11-18 14:40:00,18.0,18.0,17.99,17.99,17600.0,17.67,17.67,17.6602,17.6602,17600.0
2010-11-18 14:45:00,18.0,18.01,17.99,18.01,28600.0,17.67,17.6798,17.6602,17.6798,28600.0
2010-11-18 14:50:00,18.01,18.02,18.0,18.02,25500.0,17.6798,17.6896,17.67,17.6896,25500.0
2010-11-18 14:55:00,18.02,18.03,18.01,18.02,37500.0,17.6896,17.6994,17.6798,17.6896,37500.0
2010-11-18 15:00:00,18.02,18.02,18.01,18.01,18800.0,17.6896,17.6896,17.6798,17.6798,18800.0
2010-11-18 15:05:00,18.02,18.02,18.0,18.0,35200.0,17.6896,17.6896,17.67,17.67,35200.0
2010-11-18 15:10:00,18.0,18.01,17.97,17.97,33700.0,17.67,17.6798,17.6405,17.6405,33700.0
2010-11-18 15:15:00,17.98,17.99,17.97,17.99,19600.0,17.6504,17.6602,17.6405,17.6602,19600.0
2010-11-18 15:20:00,17.99,17.99,17.98,17.98,23800.0,17.6602,17.6602,17.6504,17.6504,23800.0
2010-11-18 15:25:00,17.99,17.99,17.98,17.99,15200.0,17.6602,17.6602,17.6504,17.6602,15200.0
2010-11-18 15:30:00,17.99,17.99,17.97,17.97,23000.0,17.6602,17.6602,17.6405,17.6405,23000.0
2010-11-18 15:35:00,17.97,17.97,17.94,17.95,33400.0,17.6405,17.6405,17.6111,17.6209,33400.0
2010-11-18 15:40:00,17.95,17.96,17.95,17.95,25500.0,17.6209,17.6307,17.6209,17.6209,25500.0
2010-11-18 15:45:00,17.95,17.99,17.95,17.97,58700.0,17.6209,17.6602,17.6209,17.6405,58700.0
2010-11-18 15:50:00,17.97,17.97,17.95,17.95,24000.0,17.6405,17.6405,17.6209,17.6209,24000.0
2010-11-18 15:55:00,17.95,17.97,17.95,17.97,114800.0,17.6209,17.6405,17.6209,17.6405,114800.0
2010-11-19 09:30:00,17.99,18.04,17.74,17.74,191000.0,17.6602,17.7093,17.4148,17.4148,191000.0
2010-11-19 09:35:00,17.73,17.81,17.73,17.75,39700.0,17.4049,17.4835,17.4049,17.4246,39700.0
2010-11-19 09:40:00,17.75,17.81,17.72,17.73,23400.0,17.4246,17.4835,17.3951,17.4049,23400.0
2010-11-19 09:45:00,17.73,17.77,17.68,17.7,31600.0,17.4049,17.4442,17.3559,17.3755,31600.0
2010-11-19 09:50:00,17.7,17.74,17.68,17.72,20400.0,17.3755,17.4148,17.3559,17.3951,20400.0
2010-11-19 09:55:00,17.72,17.74,17.66,17.66,12500.0,17.3951,17.4148,17.3362,17.3362,12500.0
2010-11-19 10:00:00,17.66,17.69,17.61,17.69,33000.0,17.3362,17.3657,17.2871,17.3657,33000.0
2010-11-19 10:05:00,17.7,17.72,17.67,17.72,34200.0,17.3755,17.3951,17.346,17.3951,34200.0
2010-11-19 10:10:00,17.71,17.79,17.71,17.78,10400.0,17.3853,17.4638,17.3853,17.454,10400.0
2010-11-19 10:15:00,17.79,17.79,17.7,17.7,14900.0,17.4638,17.4638,17.3755,17.3755,14900.0
2010-11-19 10:20:00,17.69,17.75,17.69,17.73,38100.0,17.3657,17.4246,17.3657,17.4049,38100.0
2010-11-19 10:25:00,17.72,17.78,17.72,17.77,21600.0,17.3951,17.454,17.3951,17.4442,21600.0
2010-11-19 10:30:00,17.77,17.77,17.71,17.74,21700.0,17.4442,17.4442,17.3853,17.4148,21700.0
2010-11-19 10:35:00,17.74,17.76,17.73,17.74,10700.0,17.4148,17.4344,17.4049,17.4148,10700.0
2010-11-19 10:40:00,17.74,17.78,17.74,17.77,19900.0,17.4148,17.454,17.4148,17.4442,19900.0
2010-11-19 10:45:00,17.76,17.78,17.74,17.75,20400.0,17.4344,17.454,17.4148,17.4246,20400.0
2010-11-19 10:50:00,17.76,17.76,17.73,17.74,18700.0,17.4344,17.4344,17.4049,17.4148,18700.0
2010-11-19 10:55:00,17.74,17.76,17.74,17.74,11700.0,17.4148,17.4344,17.4148,17.4148,11700.0
2010-11-19 11:00:00,17.74,17.74,17.71,17.71,15000.0,17.4148,17.4148,17.3853,17.3853,15000.0
2010-11-19 11:05:00,17.72,17.75,17.72,17.72,27500.0,17.3951,17.4246,17.3951,17.3951,27500.0
2010-11-19 11:10:00,17.72,17.75,17.72,17.72,18100.0,17.3951,17.4246,17.3951,17.3951,18100.0
2010-11-19 11:15:00,17.73,17.74,17.72,17.73,12600.0,17.4049,17.4148,17.3951,17.4049,12600.0
2010-11-19 11:20:00,17.74,17.74,17.72,17.72,16200.0,17.4148,17.4148,17.3951,17.3951,16200.0
2010-11-19 11:25:00,17.72,17.74,17.72,17.72,80200.0,17.3951,17.4148,17.3951,17.3951,80200.0
2010-11-19 11:30:00,17.71,17.73,17.71,17.72,18400.0,17.3853,17.4049,17.3853,17.3951,18400.0
2010-11-19 11:35:00,17.72,17.74,17.71,17.74,31800.0,17.3951,17.4148,17.3853,17.4148,31800.0
2010-11-19 11:40:00,17.73,17.78,17.72,17.72,115400.0,17.4049,17.454,17.3951,17.3951,115400.0
2010-11-19 11:45:00,17.73,17.76,17.72,17.76,41800.0,17.4049,17.4344,17.3951,17.4344,41800.0
2010-11-19 11:50:00,17.76,17.78,17.76,17.77,4000.0,17.4344,17.454,17.4344,17.4442,4000.0
2010-11-19 11:55:00,17.77,17.78,17.76,17.76,22100.0,17.4442,17.454,17.4344,17.4344,22100.0
2010-11-19 12:00:00,17.77,17.77,17.76,17.76,4800.0,17.4442,17.4442,17.4344,17.4344,4800.0
2010-11-19 12:05:00,17.76,17.79,17.76,17.79,18100.0,17.4344,17.4638,17.4344,17.4638,18100.0
2010-11-19 12:10:00,17.78,17.79,17.76,17.77,12000.0,17.454,17.4638,17.4344,17.4442,12000.0
2010-11-19 12:15:00,17.77,17.77,17.76,17.76,4900.0,17.4442,17.4442,17.4344,17.4344,4900.0
2010-11-19 12:20:00,17.76,17.77,17.76,17.76,8100.0,17.4344,17.4442,17.4344,17.4344,8100.0
2010-11-19 12:25:00,17.77,17.77,17.73,17.73,28300.0,17.4442,17.4442,17.4049,17.4049,28300.0
2010-11-19 12:30:00,17.73,17.74,17.72,17.72,14400.0,17.4049,17.4148,17.3951,17.3951,14400.0
2010-11-19 12:35:00,17.73,17.73,17.72,17.73,3300.0,17.4049,17.4049,17.3951,17.4049,3300.0
2010-11-19 12:40:00,17.72,17.75,17.72,17.75,17100.0,17.3951,17.4246,17.3951,17.4246,17100.0
2010-11-19 12:45:00,17.75,17.77,17.75,17.77,8700.0,17.4246,17.4442,17.4246,17.4442,8700.0
2010-11-19 12:50:00,17.76,17.77,17.76,17.77,4700.0,17.4344,17.4442,17.4344,17.4442,4700.0
2010-11-19 12:55:00,17.77,17.77,17.74,17.74,76600.0,17.4442,17.4442,17.4148,17.4148,76600.0
2010-11-19 13:00:00,17.75,17.75,17.74,17.74,39000.0,17.4246,17.4246,17.4148,17.4148,39000.0
2010-11-19 13:05:00,17.73,17.73,17.71,17.72,20100.0,17.4049,17.4049,17.3853,17.3951,20100.0
2010-11-19 13:10:00,17.71,17.73,17.71,17.72,14000.0,17.3853,17.4049,17.3853,17.3951,14000.0
2010-11-19 13:15:00,17.72,17.74,17.72,17.74,7200.0,17.3951,17.4148,17.3951,17.4148,7200.0
2010-11-19 13:20:00,17.74,17.75,17.73,17.74,19200.0,17.4148,17.4246,17.4049,17.4148,19200.0
2010-11-19 13:25:00,17.74,17.75,17.73,17.74,10200.0,17.4148,17.4246,17.4049,17.4148,10200.0
2010-11-19 13:30:00,17.74,17.76,17.74,17.75,24600.0,17.4148,17.4344,17.4148,17.4246,24600.0
2010-11-19 13:35:00,17.76,17.77,17.75,17.75,30400.0,17.4344,17.4442,17.4246,17.4246,30400.0
2010-11-19 13:40:00,17.75,17.76,17.74,17.74,17300.0,17.4246,17.4344,17.4148,17.4148,17300.0
2010-11-19 13:45:00,17.74,17.74,17.72,17.72,13100.0,17.4148,17.4148,17.3951,17.3951,13100.0
2010-11-19 13:50:00,17.72,17.72,17.7,17.7,115500.0,17.3951,17.3951,17.3755,17.3755,115500.0
2010-11-19 13:55:00,17.7,17.71,17.7,17.7,7500.0,17.3755,17.3853,17.3755,17.3755,7500.0
2010-11-19 14:00:00,17.7,17.72,17.7,17.7,24600.0,17.3755,17.3951,17.3755,17.3755,24600.0
2010-11-19 14:05:00,17.7,17.72,17.67,17.72,71900.0,17.3755,17.3951,17.346,17.3951,71900.0
2010-11-19 14:10:00,17.71,17.72,17.7,17.71,12000.0,17.3853,17.3951,17.3755,17.3853,12000.0
2010-11-19 14:15:00,17.71,17.73,17.7,17.73,9200.0,17.3853,17.4049,17.3755,17.4049,9200.0
2010-11-19 14:20:00,17.73,17.73,17.72,17.72,4600.0,17.4049,17.4049,17.3951,17.3951,4600.0
2010-11-19 14:25:00,17.72,17.73,17.71,17.71,14400.0,17.3951,17.4049,17.3853,17.3853,14400.0
2010-11-19 14:30:00,17.71,17.72,17.71,17.71,10500.0,17.3853,17.3951,17.3853,17.3853,10500.0
2010-11-19 14:35:00,17.72,17.72,17.71,17.71,5800.0,17.3951,17.3951,17.3853,17.3853,5800.0
2010-11-19 14:40:00,17.71,17.72,17.71,17.71,5200.0,17.3853,17.3951,17.3853,17.3853,5200.0
2010-11-19 14:45:00,17.71,17.73,17.71,17.73,13800.0,17.3853,17.4049,17.3853,17.4049,13800.0
2010-11-19 14:50:00,17.72,17.73,17.72,17.72,3200.0,17.3951,17.4049,17.3951,17.3951,3200.0
2010-11-19 14:55:00,17.73,17.73,17.7,17.7,27900.0,17.4049,17.4049,17.3755,17.3755,27900.0
2010-11-19 15:00:00,17.7,17.72,17.7,17.72,13900.0,17.3755,17.3951,17.3755,17.3951,13900.0
2010-11-19 15:05:00,17.72,17.72,17.7,17.7,16000.0,17.3951,17.3951,17.3755,17.3755,16000.0
2010-11-19 15:10:00,17.7,17.71,17.7,17.71,4600.0,17.3755,17.3853,17.3755,17.3853,4600.0
2010-11-19 15:15:00,17.7,17.71,17.68,17.69,87900.0,17.3755,17.3853,17.3559,17.3657,87900.0
2010-11-19 15:20:00,17.68,17.69,17.66,17.68,40600.0,17.3559,17.3657,17.3362,17.3559,40600.0
2010-11-19 15:25:00,17.67,17.68,17.67,17.68,15300.0,17.346,17.3559,17.346,17.3559,15300.0
2010-11-19 15:30:00,17.68,17.68,17.66,17.67,29300.0,17.3559,17.3559,17.3362,17.346,29300.0
2010-11-19 15:35:00,17.66,17.68,17.66,17.67,17700.0,17.3362,17.3559,17.3362,17.346,17700.0
2010-11-19 15:40:00,17.67,17.69,17.67,17.69,26100.0,17.346,17.3657,17.346,17.3657,26100.0
2010-11-19 15:45:00,17.69,17.72,17.68,17.72,35600.0,17.3657,17.3951,17.3559,17.3951,35600.0
2010-11-19 15:50:00,17.72,17.72,17.71,17.71,38100.0,17.3951,17.3951,17.3853,17.3853,38100.0
2010-11-19 15:55:00,17.72,17.72,17.7,17.72,77200.0,17.3951,17.3951,17.3755,17.3951,77200.0
2010-11-22 09:30:00,17.65,17.65,17.5,17.57,27500.0,17.3264,17.3264,17.1792,17.2479,27500.0
2010-11-22 09:35:00,17.58,17.65,17.58,17.62,8900.0,17.2577,17.3264,17.2577,17.297,8900.0
2010-11-22 09:40:00,17.62,17.63,17.62,17.62,10800.0,17.297,17.3068,17.297,17.297,10800.0
2010-11-22 09:45:00,17.63,17.66,17.62,17.63,8500.0,17.3068,17.3362,17.297,17.3068,8500.0
2010-11-22 09:50:00,17.63,17.67,17.61,17.67,11200.0,17.3068,17.346,17.2871,17.346,11200.0
2010-11-22 09:55:00,17.67,17.69,17.67,17.68,9500.0,17.346,17.3657,17.346,17.3559,9500.0
2010-11-22 10:00:00,17.68,17.7,17.68,17.69,8400.0,17.3559,17.3755,17.3559,17.3657,8400.0
2010-11-22 10:05:00,17.69,17.69,17.64,17.66,18100.0,17.3657,17.3657,17.3166,17.3362,18100.0
2010-11-22 10:10:00,17.65,17.68,17.65,17.68,9000.0,17.3264,17.3559,17.3264,17.3559,9000.0
2010-11-22 10:15:00,17.68,17.69,17.64,17.64,12400.0,17.3559,17.3657,17.3166,17.3166,12400.0
2010-11-22 10:20:00,17.64,17.66,17.63,17.64,16100.0,17.3166,17.3362,17.3068,17.3166,16100.0
2010-11-22 10:25:00,17.64,17.65,17.61,17.61,9300.0,17.3166,17.3264,17.2871,17.2871,9300.0
2010-11-22 10:30:00,17.6,17.6,17.56,17.56,20300.0,17.2773,17.2773,17.2381,17.2381,20300.0
2010-11-22 10:35:00,17.57,17.63,17.56,17.62,19100.0,17.2479,17.3068,17.2381,17.297,19100.0
2010-11-22 10:40:00,17.62,17.66,17.62,17.66,20100.0,17.297,17.3362,17.297,17.3362,20100.0
2010-11-22 10:45:00,17.67,17.67,17.63,17.63,36300.0,17.346,17.346,17.3068,17.3068,36300.0
2010-11-22 10:50:00,17.63,17.66,17.63,17.65,15700.0,17.3068,17.3362,17.3068,17.3264,15700.0
2010-11-22 10:55:00,17.65,17.65,17.6,17.6,20100.0,17.3264,17.3264,17.2773,17.2773,20100.0
2010-11-22 11:00:00,17.6,17.61,17.57,17.58,63300.0,17.2773,17.2871,17.2479,17.2577,63300.0
2010-11-22 11:05:00,17.58,17.62,17.58,17.61,69700.0,17.2577,17.297,17.2577,17.2871,69700.0
2010-11-22 11:10:00,17.62,17.64,17.61,17.64,2300.0,17.297,17.3166,17.2871,17.3166,2300.0
2010-11-22 11:15:00,17.63,17.66,17.63,17.66,11900.0,17.3068,17.3362,17.3068,17.3362,11900.0
2010-11-22 11:20:00,17.66,17.66,17.65,17.66,31800.0,17.3362,17.3362,17.3264,17.3362,31800.0
2010-11-22 11:25:00,17.66,17.66,17.65,17.66,4600.0,17.3362,17.3362,17.3264,17.3362,4600.0
2010-11-22 11:30:00,17.66,17.66,17.64,17.64,11600.0,17.3362,17.3362,17.3166,17.3166,11600.0
2010-11-22 11:35:00,17.65,17.7,17.64,17.69,22300.0,17.3264,17.3755,17.3166,17.3657,22300.0
2010-11-22 11:40:00,17.7,17.72,17.69,17.7,45900.0,17.3755,17.3951,17.3657,17.3755,45900.0
2010-11-22 11:45:00,17.69,17.7,17.69,17.69,18300.0,17.3657,17.3755,17.3657,17.3657,18300.0
2010-11-22 11:50:00,17.7,17.7,17.64,17.65,20400.0,17.3755,17.3755,17.3166,17.3264,20400.0
2010-11-22 11:55:00,17.65,17.65,17.61,17.63,16400.0,17.3264,17.3264,17.2871,17.3068,16400.0
2010-11-22 12:00:00,17.62,17.62,17.59,17.6,12400.0,17.297,17.297,17.2675,17.2773,12400.0
2010-11-22 12:05:00,17.6,17.61,17.6,17.6,33600.0,17.2773,17.2871,17.2773,17.2773,33600.0
2010-11-22 12:10:00,17.6,17.6,17.59,17.59,6500.0,17.2773,17.2773,17.2675,17.2675,6500.0
2010-11-22 12:15:00,17.6,17.6,17.59,17.6,7100.0,17.2773,17.2773,17.2675,17.2773,7100.0
2010-11-22 12:20:00,17.59,17.6,17.54,17.54,12200.0,17.2675,17.2773,17.2184,17.2184,12200.0
2010-11-22 12:25:00,17.54,17.55,17.5,17.51,20500.0,17.2184,17.2282,17.1792,17.189,20500.0
2010-11-22 12:30:00,17.5,17.53,17.48,17.52,29600.0,17.1792,17.2086,17.1595,17.1988,29600.0
2010-11-22 12:35:00,17.53,17.58,17.53,17.58,20300.0,17.2086,17.2577,17.2086,17.2577,20300.0
2010-11-22 12:40:00,17.58,17.58,17.54,17.55,14900.0,17.2577,17.2577,17.2184,17.2282,14900.0
2010-11-22 12:45:00,17.55,17.56,17.52,17.54,21000.0,17.2282,17.2381,17.1988,17.2184,21000.0
2010-11-22 12:50:00,17.53,17.57,17.53,17.57,10000.0,17.2086,17.2479,17.2086,17.2479,10000.0
2010-11-22 12:55:00,17.57,17.61,17.57,17.59,31400.0,17.2479,17.2871,17.2479,17.2675,31400.0
2010-11-22 13:00:00,17.59,17.6,17.57,17.58,10700.0,17.2675,17.2773,17.2479,17.2577,10700.0
2010-11-22 13:05:00,17.58,17.58,17.55,17.56,4400.0,17.2577,17.2577,17.2282,17.2381,4400.0
2010-11-22 13:10:00,17.56,17.62,17.56,17.59,15400.0,17.2381,17.297,17.2381,17.2675,15400.0
2010-11-22 13:15:00,17.6,17.61,17.6,17.61,3000.0,17.2773,17.2871,17.2773,17.2871,3000.0
2010-11-22 13:20:00,17.6,17.6,17.57,17.58,16000.0,17.2773,17.2773,17.2479,17.2577,16000.0
2010-11-22 13:25:00,17.59,17.6,17.58,17.6,5600.0,17.2675,17.2773,17.2577,17.2773,5600.0
2010-11-22 13:30:00,17.6,17.63,17.6,17.63,12700.0,17.2773,17.3068,17.2773,17.3068,12700.0
2010-11-22 13:35:00,17.63,17.64,17.63,17.64,9200.0,17.3068,17.3166,17.3068,17.3166,9200.0
2010-11-22 13:40:00,17.64,17.65,17.62,17.62,22400.0,17.3166,17.3264,17.297,17.297,22400.0
2010-11-22 13:45:00,17.63,17.63,17.62,17.63,4200.0,17.3068,17.3068,17.297,17.3068,4200.0
2010-11-22 13:50:00,17.63,17.67,17.63,17.65,10700.0,17.3068,17.346,17.3068,17.3264,10700.0
2010-11-22 13:55:00,17.64,17.65,17.64,17.65,2400.0,17.3166,17.3264,17.3166,17.3264,2400.0
2010-11-22 14:00:00,17.64,17.66,17.64,17.66,6600.0,17.3166,17.3362,17.3166,17.3362,6600.0
2010-11-22 14:05:00,17.66,17.66,17.64,17.64,6700.0,17.3362,17.3362,17.3166,17.3166,6700.0
2010-11-22 14:10:00,17.65,17.67,17.65,17.67,9000.0,17.3264,17.346,17.3264,17.346,9000.0
2010-11-22 14:15:00,17.67,17.7,17.67,17.69,8700.0,17.346,17.3755,17.346,17.3657,8700.0
2010-11-22 14:20:00,17.69,17.69,17.68,17.69,5400.0,17.3657,17.3657,17.3559,17.3657,5400.0
2010-11-22 14:25:00,17.69,17.7,17.68,17.7,21700.0,17.3657,17.3755,17.3559,17.3755,21700.0
2010-11-22 14:30:00,17.69,17.7,17.69,17.7,18400.0,17.3657,17.3755,17.3657,17.3755,18400.0
2010-11-22 14:35:00,17.7,17.73,17.7,17.73,32900.0,17.3755,17.4049,17.3755,17.4049,32900.0
2010-11-22 14:40:00,17.72,17.73,17.72,17.73,5200.0,17.3951,17.4049,17.3951,17.4049,5200.0
2010-11-22 14:45:00,17.73,17.77,17.73,17.76,18300.0,17.4049,17.4442,17.4049,17.4344,18300.0
2010-11-22 14:50:00,17.76,17.77,17.76,17.76,5900.0,17.4344,17.4442,17.4344,17.4344,5900.0
2010-11-22 14:55:00,17.76,17.77,17.76,17.76,6200.0,17.4344,17.4442,17.4344,17.4344,6200.0
2010-11-22 15:00:00,17.77,17.8,17.76,17.8,29600.0,17.4442,17.4737,17.4344,17.4737,29600.0
2010-11-22 15:05:00,17.8,17.82,17.8,17.82,25800.0,17.4737,17.4933,17.4737,17.4933,25800.0
2010-11-22 15:10:00,17.82,17.83,17.82,17.82,13000.0,17.4933,17.5031,17.4933,17.4933,13000.0
2010-11-22 15:15:00,17.82,17.85,17.82,17.85,30100.0,17.4933,17.5227,17.4933,17.5227,30100.0
2010-11-22 15:20:00,17.85,17.85,17.83,17.84,17200.0,17.5227,17.5227,17.5031,17.5129,17200.0
2010-11-22 15:25:00,17.83,17.84,17.8,17.82,45700.0,17.5031,17.5129,17.4737,17.4933,45700.0
2010-11-22 15:30:00,17.81,17.82,17.78,17.79,22200.0,17.4835,17.4933,17.454,17.4638,22200.0
2010-11-22 15:35:00,17.78,17.81,17.78,17.8,51000.0,17.454,17.4835,17.454,17.4737,51000.0
2010-11-22 15:40:00,17.8,17.83,17.79,17.83,49500.0,17.4737,17.5031,17.4638,17.5031,49500.0
2010-11-22 15:45:00,17.83,17.86,17.8,17.81,89800.0,17.5031,17.5326,17.4737,17.4835,89800.0
2010-11-22 15:50:00,17.81,17.81,17.78,17.78,78000.0,17.4835,17.4835,17.454,17.454,78000.0
2010-11-22 15:55:00,17.78,17.79,17.75,17.75,223300.0,17.454,17.4638,17.4246,17.4246,223300.0
2010-11-23 09:30:00,17.6,17.6,17.35,17.37,31600.0,17.2773,17.2773,17.0319,17.0515,31600.0
2010-11-23 09:35:00,17.38,17.51,17.37,17.48,25000.0,17.0614,17.189,17.0515,17.1595,25000.0
2010-11-23 09:40:00,17.48,17.63,17.47,17.63,47100.0,17.1595,17.3068,17.1497,17.3068,47100.0
2010-11-23 09:45:00,17.62,17.62,17.52,17.52,13500.0,17.297,17.297,17.1988,17.1988,13500.0
2010-11-23 09:50:00,17.52,17.52,17.48,17.49,19000.0,17.1988,17.1988,17.1595,17.1693,19000.0
2010-11-23 09:55:00,17.48,17.53,17.46,17.47,44200.0,17.1595,17.2086,17.1399,17.1497,44200.0
2010-11-23 10:00:00,17.47,17.56,17.47,17.55,16600.0,17.1497,17.2381,17.1497,17.2282,16600.0
2010-11-23 10:05:00,17.54,17.57,17.52,17.57,21800.0,17.2184,17.2479,17.1988,17.2479,21800.0
2010-11-23 10:10:00,17.57,17.58,17.56,17.58,31100.0,17.2479,17.2577,17.2381,17.2577,31100.0
2010-11-23 10:15:00,17.58,17.73,17.58,17.72,38600.0,17.2577,17.4049,17.2577,17.3951,38600.0
2010-11-23 10:20:00,17.72,17.72,17.62,17.62,22200.0,17.3951,17.3951,17.297,17.297,22200.0
2010-11-23 10:25:00,17.63,17.65,17.61,17.61,14100.0,17.3068,17.3264,17.2871,17.2871,14100.0
2010-11-23 10:30:00,17.61,17.65,17.61,17.62,15300.0,17.2871,17.3264,17.2871,17.297,15300.0
2010-11-23 10:35:00,17.62,17.68,17.61,17.65,16600.0,17.297,17.3559,17.2871,17.3264,16600.0
2010-11-23 10:40:00,17.66,17.73,17.64,17.73,22700.0,17.3362,17.4049,17.3166,17.4049,22700.0
2010-11-23 10:45:00,17.73,17.75,17.7,17.72,32800.0,17.4049,17.4246,17.3755,17.3951,32800.0
2010-11-23 10:50:00,17.73,17.73,17.66,17.66,11000.0,17.4049,17.4049,17.3362,17.3362,11000.0
2010-11-23 10:55:00,17.66,17.73,17.65,17.73,18300.0,17.3362,17.4049,17.3264,17.4049,18300.0
2010-11-23 11:00:00,17.72,17.72,17.67,17.69,26400.0,17.3951,17.3951,17.346,17.3657,26400.0
2010-11-23 11:05:00,17.68,17.69,17.64,17.64,21000.0,17.3559,17.3657,17.3166,17.3166,21000.0
2010-11-23 11:10:00,17.64,17.64,17.58,17.58,13000.0,17.3166,17.3166,17.2577,17.2577,13000.0
2010-11-23 11:15:00,17.58,17.62,17.58,17.62,18300.0,17.2577,17.297,17.2577,17.297,18300.0
2010-11-23 11:20:00,17.62,17.64,17.6,17.6,28800.0,17.297,17.3166,17.2773,17.2773,28800.0
2010-11-23 11:25:00,17.6,17.61,17.58,17.58,25500.0,17.2773,17.2871,17.2577,17.2577,25500.0
2010-11-23 11:30:00,17.57,17.59,17.54,17.58,21900.0,17.2479,17.2675,17.2184,17.2577,21900.0
2010-11-23 11:35:00,17.58,17.62,17.56,17.62,19100.0,17.2577,17.297,17.2381,17.297,19100.0
2010-11-23 11:40:00,17.61,17.62,17.59,17.6,14700.0,17.2871,17.297,17.2675,17.2773,14700.0
2010-11-23 11:45:00,17.6,17.61,17.57,17.57,10500.0,17.2773,17.2871,17.2479,17.2479,10500.0
2010-11-23 11:50:00,17.57,17.61,17.57,17.61,23600.0,17.2479,17.2871,17.2479,17.2871,23600.0
2010-11-23 11:55:00,17.61,17.62,17.61,17.61,7000.0,17.2871,17.297,17.2871,17.2871,7000.0
2010-11-23 12:00:00,17.61,17.66,17.6,17.64,33000.0,17.2871,17.3362,17.2773,17.3166,33000.0
2010-11-23 12:05:00,17.63,17.69,17.63,17.69,20000.0,17.3068,17.3657,17.3068,17.3657,20000.0
2010-11-23 12:10:00,17.69,17.71,17.69,17.7,19800.0,17.3657,17.3853,17.3657,17.3755,19800.0
2010-11-23 12:15:00,17.69,17.69,17.62,17.66,27200.0,17.3657,17.3657,17.297,17.3362,27200.0
2010-11-23 12:20:00,17.66,17.67,17.63,17.63,8800.0,17.3362,17.346,17.3068,17.3068,8800.0
2010-11-23 12:25:00,17.63,17.64,17.62,17.62,6800.0,17.3068,17.3166,17.297,17.297,6800.0
2010-11-23 12:30:00,17.62,17.64,17.6,17.64,29600.0,17.297,17.3166,17.2773,17.3166,29600.0
2010-11-23 12:35:00,17.64,17.67,17.62,17.66,28900.0,17.3166,17.346,17.297,17.3362,28900.0
2010-11-23 12:40:00,17.66,17.68,17.66,17.68,22100.0,17.3362,17.3559,17.3362,17.3559,22100.0
2010-11-23 12:45:00,17.68,17.71,17.68,17.7,29600.0,17.3559,17.3853,17.3559,17.3755,29600.0
2010-11-23 12:50:00,17.69,17.74,17.69,17.73,21500.0,17.3657,17.4148,17.3657,17.4049,21500.0
2010-11-23 12:55:00,17.72,17.73,17.71,17.72,10300.0,17.3951,17.4049,17.3853,17.3951,10300.0
2010-11-23 13:00:00,17.72,17.72,17.66,17.66,14400.0,17.3951,17.3951,17.3362,17.3362,14400.0
2010-11-23 13:05:00,17.66,17.7,17.66,17.7,14100.0,17.3362,17.3755,17.3362,17.3755,14100.0
2010-11-23 13:10:00,17.7,17.7,17.67,17.67,9800.0,17.3755,17.3755,17.346,17.346,9800.0
2010-11-23 13:15:00,17.68,17.68,17.64,17.66,34000.0,17.3559,17.3559,17.3166,17.3362,34000.0
2010-11-23 13:20:00,17.66,17.66,17.61,17.61,11600.0,17.3362,17.3362,17.2871,17.2871,11600.0
2010-11-23 13:25:00,17.61,17.66,17.61,17.66,31900.0,17.2871,17.3362,17.2871,17.3362,31900.0
2010-11-23 13:30:00,17.66,17.67,17.64,17.64,18000.0,17.3362,17.346,17.3166,17.3166,18000.0
2010-11-23 13:35:00,17.64,17.68,17.64,17.68,26700.0,17.3166,17.3559,17.3166,17.3559,26700.0
2010-11-23 13:40:00,17.67,17.68,17.64,17.66,114500.0,17.346,17.3559,17.3166,17.3362,114500.0
2010-11-23 13:45:00,17.64,17.65,17.59,17.6,13100.0,17.3166,17.3264,17.2675,17.2773,13100.0
2010-11-23 13:50:00,17.6,17.6,17.59,17.6,4700.0,17.2773,17.2773,17.2675,17.2773,4700.0
2010-11-23 13:55:00,17.59,17.6,17.56,17.56,20600.0,17.2675,17.2773,17.2381,17.2381,20600.0
2010-11-23 14:00:00,17.56,17.63,17.56,17.59,43000.0,17.2381,17.3068,17.2381,17.2675,43000.0
2010-11-23 14:05:00,17.58,17.59,17.58,17.58,4800.0,17.2577,17.2675,17.2577,17.2577,4800.0
2010-11-23 14:10:00,17.58,17.6,17.56,17.59,18300.0,17.2577,17.2773,17.2381,17.2675,18300.0
2010-11-23 14:15:00,17.6,17.61,17.56,17.56,26700.0,17.2773,17.2871,17.2381,17.2381,26700.0
2010-11-23 14:20:00,17.55,17.56,17.52,17.52,17400.0,17.2282,17.2381,17.1988,17.1988,17400.0
2010-11-23 14:25:00,17.52,17.56,17.52,17.55,25800.0,17.1988,17.2381,17.1988,17.2282,25800.0
2010-11-23 14:30:00,17.55,17.55,17.53,17.55,24200.0,17.2282,17.2282,17.2086,17.2282,24200.0
2010-11-23 14:35:00,17.56,17.56,17.54,17.54,10200.0,17.2381,17.2381,17.2184,17.2184,10200.0
2010-11-23 14:40:00,17.54,17.55,17.51,17.54,28900.0,17.2184,17.2282,17.189,17.2184,28900.0
2010-11-23 14:45:00,17.54,17.54,17.49,17.5,41900.0,17.2184,17.2184,17.1693,17.1792,41900.0
2010-11-23 14:50:00,17.5,17.53,17.49,17.52,33200.0,17.1792,17.2086,17.1693,17.1988,33200.0
2010-11-23 14:55:00,17.53,17.53,17.52,17.52,3500.0,17.2086,17.2086,17.1988,17.1988,3500.0
2010-11-23 15:00:00,17.53,17.56,17.52,17.55,67600.0,17.2086,17.2381,17.1988,17.2282,67600.0
2010-11-23 15:05:00,17.55,17.61,17.55,17.61,33400.0,17.2282,17.2871,17.2282,17.2871,33400.0
2010-11-23 15:10:00,17.6,17.61,17.54,17.59,50300.0,17.2773,17.2871,17.2184,17.2675,50300.0
2010-11-23 15:15:00,17.59,17.6,17.58,17.6,27300.0,17.2675,17.2773,17.2577,17.2773,27300.0
2010-11-23 15:20:00,17.6,17.6,17.56,17.58,19300.0,17.2773,17.2773,17.2381,17.2577,19300.0
2010-11-23 15:25:00,17.59,17.6,17.59,17.59,14900.0,17.2675,17.2773,17.2675,17.2675,14900.0
2010-11-23 15:30:00,17.59,17.6,17.55,17.56,36400.0,17.2675,17.2773,17.2282,17.2381,36400.0
2010-11-23 15:35:00,17.56,17.57,17.53,17.54,44500.0,17.2381,17.2479,17.2086,17.2184,44500.0
2010-11-23 15:40:00,17.54,17.56,17.53,17.55,29300.0,17.2184,17.2381,17.2086,17.2282,29300.0
2010-11-23 15:45:00,17.56,17.56,17.54,17.54,37500.0,17.2381,17.2381,17.2184,17.2184,37500.0
2010-11-23 15:50:00,17.54,17.56,17.54,17.56,43700.0,17.2184,17.2381,17.2184,17.2381,43700.0
2010-11-23 15:55:00,17.56,17.59,17.55,17.56,82400.0,17.2381,17.2675,17.2282,17.2381,82400.0
2010-11-24 09:30:00,17.69,17.96,17.68,17.9,63200.0,17.3657,17.6307,17.3559,17.5718,63200.0
2010-11-24 09:35:00,17.9,17.92,17.88,17.91,64300.0,17.5718,17.5915,17.5522,17.5816,64300.0
2010-11-24 09:40:00,17.92,17.95,17.89,17.9,52900.0,17.5915,17.6209,17.562,17.5718,52900.0
2010-11-24 09:45:00,17.89,17.92,17.85,17.91,41000.0,17.562,17.5915,17.5227,17.5816,41000.0
2010-11-24 09:50:00,17.91,17.92,17.84,17.86,48700.0,17.5816,17.5915,17.5129,17.5326,48700.0
2010-11-24 09:55:00,17.87,17.91,17.87,17.9,29400.0,17.5424,17.5816,17.5424,17.5718,29400.0
2010-11-24 10:00:00,17.89,17.89,17.83,17.86,15200.0,17.562,17.562,17.5031,17.5326,15200.0
2010-11-24 10:05:00,17.86,17.91,17.86,17.88,32600.0,17.5326,17.5816,17.5326,17.5522,32600.0
2010-11-24 10:10:00,17.87,17.95,17.87,17.95,39300.0,17.5424,17.6209,17.5424,17.6209,39300.0
2010-11-24 10:15:00,17.95,17.97,17.93,17.95,76000.0,17.6209,17.6405,17.6013,17.6209,76000.0
2010-11-24 10:20:00,17.95,17.99,17.93,17.97,37400.0,17.6209,17.6602,17.6013,17.6405,37400.0
2010-11-24 10:25:00,17.98,18.0,17.97,18.0,19000.0,17.6504,17.67,17.6405,17.67,19000.0
2010-11-24 10:30:00,18.0,18.0,17.97,17.99,31400.0,17.67,17.67,17.6405,17.6602,31400.0
2010-11-24 10:35:00,17.98,18.0,17.98,17.98,18400.0,17.6504,17.67,17.6504,17.6504,18400.0
2010-11-24 10:40:00,17.98,17.99,17.97,17.97,37200.0,17.6504,17.6602,17.6405,17.6405,37200.0
2010-11-24 10:45:00,17.96,17.99,17.94,17.94,46800.0,17.6307,17.6602,17.6111,17.6111,46800.0
2010-11-24 10:50:00,17.94,17.95,17.9,17.94,32300.0,17.6111,17.6209,17.5718,17.6111,32300.0
2010-11-24 10:55:00,17.93,17.94,17.92,17.92,22700.0,17.6013,17.6111,17.5915,17.5915,22700.0
2010-11-24 11:00:00,17.93,17.93,17.9,17.91,17400.0,17.6013,17.6013,17.5718,17.5816,17400.0
2010-11-24 11:05:00,17.91,17.94,17.9,17.94,11600.0,17.5816,17.6111,17.5718,17.6111,11600.0
2010-11-24 11:10:00,17.93,17.98,17.93,17.97,22500.0,17.6013,17.6504,17.6013,17.6405,22500.0
2010-11-24 11:15:00,17.97,17.97,17.93,17.93,33300.0,17.6405,17.6405,17.6013,17.6013,33300.0
2010-11-24 11:20:00,17.94,17.94,17.92,17.92,12300.0,17.6111,17.6111,17.5915,17.5915,12300.0
2010-11-24 11:25:00,17.92,17.92,17.9,17.9,17700.0,17.5915,17.5915,17.5718,17.5718,17700.0
2010-11-24 11:30:00,17.9,17.94,17.9,17.92,23400.0,17.5718,17.6111,17.5718,17.5915,23400.0
2010-11-24 11:35:00,17.93,17.94,17.92,17.94,8100.0,17.6013,17.6111,17.5915,17.6111,8100.0
2010-11-24 11:40:00,17.94,17.94,17.91,17.91,11900.0,17.6111,17.6111,17.5816,17.5816,11900.0
2010-11-24 11:45:00,17.92,17.92,17.89,17.89,19100.0,17.5915,17.5915,17.562,17.562,19100.0
2010-11-24 11:50:00,17.88,17.9,17.88,17.9,13400.0,17.5522,17.5718,17.5522,17.5718,13400.0
2010-11-24 11:55:00,17.91,17.93,17.9,17.93,15600.0,17.5816,17.6013,17.5718,17.6013,15600.0
2010-11-24 12:00:00,17.92,17.92,17.9,17.91,9500.0,17.5915,17.5915,17.5718,17.5816,9500.0
2010-11-24 12:05:00,17.92,17.96,17.92,17.95,60800.0,17.5915,17.6307,17.5915,17.6209,60800.0
2010-11-24 12:10:00,17.96,18.01,17.96,18.01,55000.0,17.6307,17.6798,17.6307,17.6798,55000.0
2010-11-24 12:15:00,18.01,18.01,18.0,18.0,8600.0,17.6798,17.6798,17.67,17.67,8600.0
2010-11-24 12:20:00,18.0,18.01,17.98,17.98,8500.0,17.67,17.6798,17.6504,17.6504,8500.0
2010-11-24 12:25:00,17.98,17.99,17.96,17.98,11200.0,17.6504,17.6602,17.6307,17.6504,11200.0
2010-11-24 12:30:00,17.99,18.01,17.99,18.01,19300.0,17.6602,17.6798,17.6602,17.6798,19300.0
2010-11-24 12:35:00,18.0,18.01,18.0,18.0,14400.0,17.67,17.6798,17.67,17.67,14400.0
2010-11-24 12:40:00,18.0,18.01,18.0,18.0,16400.0,17.67,17.6798,17.67,17.67,16400.0
2010-11-24 12:45:00,18.0,18.0,17.98,17.99,13100.0,17.67,17.67,17.6504,17.6602,13100.0
2010-11-24 12:50:00,17.99,18.0,17.99,17.99,2500.0,17.6602,17.67,17.6602,17.6602,2500.0
2010-11-24 12:55:00,17.99,18.0,17.99,18.0,4700.0,17.6602,17.67,17.6602,17.67,4700.0
2010-11-24 13:00:00,18.0,18.0,17.99,17.99,3700.0,17.67,17.67,17.6602,17.6602,3700.0
2010-11-24 13:05:00,18.0,18.0,17.98,18.0,14100.0,17.67,17.67,17.6504,17.67,14100.0
2010-11-24 13:10:00,17.99,18.0,17.99,18.0,3800.0,17.6602,17.67,17.6602,17.67,3800.0
2010-11-24 13:15:00,17.99,18.0,17.99,17.99,3200.0,17.6602,17.67,17.6602,17.6602,3200.0
2010-11-24 13:20:00,17.99,18.04,17.99,18.03,44300.0,17.6602,17.7093,17.6602,17.6994,44300.0
2010-11-24 13:25:00,18.03,18.04,17.99,18.0,27700.0,17.6994,17.7093,17.6602,17.67,27700.0
2010-11-24 13:30:00,17.99,18.0,17.98,17.99,6900.0,17.6602,17.67,17.6504,17.6602,6900.0
2010-11-24 13:35:00,17.98,17.99,17.98,17.99,3300.0,17.6504,17.6602,17.6504,17.6602,3300.0
2010-11-24 13:40:00,17.98,17.99,17.98,17.99,5300.0,17.6504,17.6602,17.6504,17.6602,5300.0
2010-11-24 13:45:00,17.99,17.99,17.98,17.98,3800.0,17.6602,17.6602,17.6504,17.6504,3800.0
2010-11-24 13:50:00,17.98,17.99,17.98,17.99,7100.0,17.6504,17.6602,17.6504,17.6602,7100.0
2010-11-24 13:55:00,17.99,17.99,17.98,17.99,5200.0,17.6602,17.6602,17.6504,17.6602,5200.0
2010-11-24 14:00:00,17.98,17.99,17.98,17.98,7400.0,17.6504,17.6602,17.6504,17.6504,7400.0
2010-11-24 14:05:00,17.99,17.99,17.98,17.98,20100.0,17.6602,17.6602,17.6504,17.6504,20100.0
2010-11-24 14:10:00,17.97,17.98,17.93,17.93,17000.0,17.6405,17.6504,17.6013,17.6013,17000.0
2010-11-24 14:15:00,17.93,17.94,17.93,17.93,14200.0,17.6013,17.6111,17.6013,17.6013,14200.0
2010-11-24 14:20:00,17.94,17.97,17.93,17.97,18700.0,17.6111,17.6405,17.6013,17.6405,18700.0
2010-11-24 14:25:00,17.96,17.98,17.96,17.98,14900.0,17.6307,17.6504,17.6307,17.6504,14900.0
2010-11-24 14:30:00,17.98,17.98,17.98,17.98,8500.0,17.6504,17.6504,17.6504,17.6504,8500.0
2010-11-24 14:35:00,17.98,18.04,17.98,18.04,29400.0,17.6504,17.7093,17.6504,17.7093,29400.0
2010-11-24 14:40:00,18.04,18.04,18.02,18.03,27900.0,17.7093,17.7093,17.6896,17.6994,27900.0
2010-11-24 14:45:00,18.03,18.06,18.03,18.05,21900.0,17.6994,17.7289,17.6994,17.7191,21900.0
2010-11-24 14:50:00,18.04,18.05,18.04,18.05,11200.0,17.7093,17.7191,17.7093,17.7191,11200.0
2010-11-24 14:55:00,18.04,18.05,18.04,18.05,21200.0,17.7093,17.7191,17.7093,17.7191,21200.0
2010-11-24 15:00:00,18.05,18.05,18.04,18.05,14700.0,17.7191,17.7191,17.7093,17.7191,14700.0
2010-11-24 15:05:00,18.05,18.05,18.04,18.05,14200.0,17.7191,17.7191,17.7093,17.7191,14200.0
2010-11-24 15:10:00,18.05,18.06,18.04,18.05,28500.0,17.7191,17.7289,17.7093,17.7191,28500.0
2010-11-24 15:15:00,18.05,18.05,18.04,18.05,16800.0,17.7191,17.7191,17.7093,17.7191,16800.0
2010-11-24 15:20:00,18.05,18.08,18.04,18.08,50000.0,17.7191,17.7485,17.7093,17.7485,50000.0
2010-11-24 15:25:00,18.08,18.09,18.06,18.06,37200.0,17.7485,17.7583,17.7289,17.7289,37200.0
2010-11-24 15:30:00,18.06,18.07,18.03,18.03,47200.0,17.7289,17.7387,17.6994,17.6994,47200.0
2010-11-24 15:35:00,18.03,18.05,18.03,18.05,20000.0,17.6994,17.7191,17.6994,17.7191,20000.0
2010-11-24 15:40:00,18.05,18.07,18.05,18.07,37200.0,17.7191,17.7387,17.7191,17.7387,37200.0
2010-11-24 15:45:00,18.07,18.07,18.04,18.04,67200.0,17.7387,17.7387,17.7093,17.7093,67200.0
2010-11-24 15:50:00,18.05,18.1,18.04,18.1,56300.0,17.7191,17.7682,17.7093,17.7682,56300.0
2010-11-24 15:55:00,18.09,18.13,18.09,18.09,116100.0,17.7583,17.7976,17.7583,17.7583,116100.0
2010-11-26 09:30:00,17.93,17.93,17.76,17.81,25900.0,17.6013,17.6013,17.4344,17.4835,25900.0
2010-11-26 09:35:00,17.81,17.91,17.79,17.85,25800.0,17.4835,17.5816,17.4638,17.5227,25800.0
2010-11-26 09:40:00,17.84,17.86,17.8,17.85,14200.0,17.5129,17.5326,17.4737,17.5227,14200.0
2010-11-26 09:45:00,17.85,17.85,17.82,17.84,13600.0,17.5227,17.5227,17.4933,17.5129,13600.0
2010-11-26 09:50:00,17.82,17.85,17.82,17.83,18800.0,17.4933,17.5227,17.4933,17.5031,18800.0
2010-11-26 09:55:00,17.83,17.83,17.81,17.82,7600.0,17.5031,17.5031,17.4835,17.4933,7600.0
2010-11-26 10:00:00,17.82,17.86,17.82,17.84,16000.0,17.4933,17.5326,17.4933,17.5129,16000.0
2010-11-26 10:05:00,17.84,17.85,17.81,17.85,12500.0,17.5129,17.5227,17.4835,17.5227,12500.0
2010-11-26 10:10:00,17.85,17.87,17.85,17.87,16500.0,17.5227,17.5424,17.5227,17.5424,16500.0
2010-11-26 10:15:00,17.87,17.87,17.85,17.86,25300.0,17.5424,17.5424,17.5227,17.5326,25300.0
2010-11-26 10:20:00,17.86,17.87,17.85,17.86,10300.0,17.5326,17.5424,17.5227,17.5326,10300.0
2010-11-26 10:25:00,17.86,17.86,17.84,17.84,11200.0,17.5326,17.5326,17.5129,17.5129,11200.0
2010-11-26 10:30:00,17.85,17.87,17.82,17.84,20600.0,17.5227,17.5424,17.4933,17.5129,20600.0
2010-11-26 10:35:00,17.84,17.88,17.84,17.88,12000.0,17.5129,17.5522,17.5129,17.5522,12000.0
2010-11-26 10:40:00,17.87,17.9,17.86,17.89,12500.0,17.5424,17.5718,17.5326,17.562,12500.0
2010-11-26 10:45:00,17.88,17.89,17.85,17.88,9700.0,17.5522,17.562,17.5227,17.5522,9700.0
2010-11-26 10:50:00,17.88,17.88,17.85,17.85,5100.0,17.5522,17.5522,17.5227,17.5227,5100.0
2010-11-26 10:55:00,17.86,17.86,17.83,17.84,7900.0,17.5326,17.5326,17.5031,17.5129,7900.0
2010-11-26 11:00:00,17.84,17.86,17.83,17.86,12000.0,17.5129,17.5326,17.5031,17.5326,12000.0
2010-11-26 11:05:00,17.85,17.89,17.85,17.89,6300.0,17.5227,17.562,17.5227,17.562,6300.0
2010-11-26 11:10:00,17.88,17.88,17.85,17.86,12600.0,17.5522,17.5522,17.5227,17.5326,12600.0
2010-11-26 11:15:00,17.86,17.86,17.85,17.85,13100.0,17.5326,17.5326,17.5227,17.5227,13100.0
2010-11-26 11:20:00,17.85,17.86,17.85,17.85,500.0,17.5227,17.5326,17.5227,17.5227,500.0
2010-11-26 11:25:00,17.86,17.86,17.82,17.83,25400.0,17.5326,17.5326,17.4933,17.5031,25400.0
2010-11-26 11:30:00,17.83,17.85,17.83,17.84,7200.0,17.5031,17.5227,17.5031,17.5129,7200.0
2010-11-26 11:35:00,17.85,17.86,17.84,17.84,22500.0,17.5227,17.5326,17.5129,17.5129,22500.0
2010-11-26 11:40:00,17.85,17.85,17.83,17.83,14800.0,17.5227,17.5227,17.5031,17.5031,14800.0
2010-11-26 11:45:00,17.83,17.85,17.83,17.85,11100.0,17.5031,17.5227,17.5031,17.5227,11100.0
2010-11-26 11:50:00,17.85,17.86,17.84,17.84,15800.0,17.5227,17.5326,17.5129,17.5129,15800.0
2010-11-26 11:55:00,17.84,17.85,17.84,17.84,6100.0,17.5129,17.5227,17.5129,17.5129,6100.0
2010-11-26 12:00:00,17.85,17.86,17.83,17.83,35600.0,17.5227,17.5326,17.5031,17.5031,35600.0
2010-11-26 12:05:00,17.83,17.84,17.83,17.84,14300.0,17.5031,17.5129,17.5031,17.5129,14300.0
2010-11-26 12:10:00,17.84,17.85,17.84,17.85,10100.0,17.5129,17.5227,17.5129,17.5227,10100.0
2010-11-26 12:15:00,17.85,17.85,17.84,17.85,5600.0,17.5227,17.5227,17.5129,17.5227,5600.0
2010-11-26 12:20:00,17.85,17.9,17.84,17.9,22700.0,17.5227,17.5718,17.5129,17.5718,22700.0
2010-11-26 12:25:00,17.9,17.92,17.88,17.89,32600.0,17.5718,17.5915,17.5522,17.562,32600.0
2010-11-26 12:30:00,17.89,17.89,17.85,17.86,22600.0,17.562,17.562,17.5227,17.5326,22600.0
2010-11-26 12:35:00,17.86,17.87,17.86,17.87,8500.0,17.5326,17.5424,17.5326,17.5424,8500.0
2010-11-26 12:40:00,17.87,17.88,17.85,17.85,29900.0,17.5424,17.5522,17.5227,17.5227,29900.0
2010-11-26 12:45:00,17.85,17.86,17.85,17.85,9100.0,17.5227,17.5326,17.5227,17.5227,9100.0
2010-11-26 12:50:00,17.85,17.86,17.84,17.85,23900.0,17.5227,17.5326,17.5129,17.5227,23900.0
2010-11-26 12:55:00,17.85,17.88,17.82,17.84,60300.0,17.5227,17.5522,17.4933,17.5129,60300.0
2010-11-29 09:30:00,17.72,17.72,17.56,17.62,24500.0,17.3951,17.3951,17.2381,17.297,24500.0
2010-11-29 09:35:00,17.61,17.68,17.6,17.6,10300.0,17.2871,17.3559,17.2773,17.2773,10300.0
2010-11-29 09:40:00,17.6,17.67,17.59,17.61,52500.0,17.2773,17.346,17.2675,17.2871,52500.0
2010-11-29 09:45:00,17.6,17.61,17.55,17.55,41300.0,17.2773,17.2871,17.2282,17.2282,41300.0
2010-11-29 09:50:00,17.55,17.58,17.5,17.52,27700.0,17.2282,17.2577,17.1792,17.1988,27700.0
2010-11-29 09:55:00,17.53,17.55,17.44,17.52,31100.0,17.2086,17.2282,17.1203,17.1988,31100.0
2010-11-29 10:00:00,17.53,17.53,17.44,17.49,25200.0,17.2086,17.2086,17.1203,17.1693,25200.0
2010-11-29 10:05:00,17.51,17.55,17.5,17.52,17500.0,17.189,17.2282,17.1792,17.1988,17500.0
2010-11-29 10:10:00,17.52,17.58,17.51,17.58,13400.0,17.1988,17.2577,17.189,17.2577,13400.0
2010-11-29 10:15:00,17.58,17.6,17.56,17.56,9600.0,17.2577,17.2773,17.2381,17.2381,9600.0
2010-11-29 10:20:00,17.56,17.56,17.5,17.5,55100.0,17.2381,17.2381,17.1792,17.1792,55100.0
2010-11-29 10:25:00,17.5,17.51,17.47,17.48,23600.0,17.1792,17.189,17.1497,17.1595,23600.0
2010-11-29 10:30:00,17.49,17.61,17.49,17.6,16200.0,17.1693,17.2871,17.1693,17.2773,16200.0
2010-11-29 10:35:00,17.6,17.6,17.55,17.56,8100.0,17.2773,17.2773,17.2282,17.2381,8100.0
2010-11-29 10:40:00,17.56,17.59,17.55,17.57,7500.0,17.2381,17.2675,17.2282,17.2479,7500.0
2010-11-29 10:45:00,17.58,17.58,17.53,17.53,6600.0,17.2577,17.2577,17.2086,17.2086,6600.0
2010-11-29 10:50:00,17.54,17.57,17.54,17.55,15500.0,17.2184,17.2479,17.2184,17.2282,15500.0
2010-11-29 10:55:00,17.54,17.54,17.5,17.51,7000.0,17.2184,17.2184,17.1792,17.189,7000.0
2010-11-29 11:00:00,17.5,17.54,17.5,17.53,7400.0,17.1792,17.2184,17.1792,17.2086,7400.0
2010-11-29 11:05:00,17.55,17.57,17.53,17.56,6800.0,17.2282,17.2479,17.2086,17.2381,6800.0
2010-11-29 11:10:00,17.56,17.6,17.56,17.59,14100.0,17.2381,17.2773,17.2381,17.2675,14100.0
2010-11-29 11:15:00,17.59,17.6,17.57,17.57,110800.0,17.2675,17.2773,17.2479,17.2479,110800.0
2010-11-29 11:20:00,17.58,17.61,17.55,17.55,54200.0,17.2577,17.2871,17.2282,17.2282,54200.0
2010-11-29 11:25:00,17.56,17.61,17.55,17.59,19600.0,17.2381,17.2871,17.2282,17.2675,19600.0
2010-11-29 11:30:00,17.59,17.62,17.59,17.62,61300.0,17.2675,17.297,17.2675,17.297,61300.0
2010-11-29 11:35:00,17.62,17.68,17.61,17.65,37600.0,17.297,17.3559,17.2871,17.3264,37600.0
2010-11-29 11:40:00,17.65,17.65,17.59,17.59,58600.0,17.3264,17.3264,17.2675,17.2675,58600.0
2010-11-29 11:45:00,17.6,17.62,17.59,17.61,12900.0,17.2773,17.297,17.2675,17.2871,12900.0
2010-11-29 11:50:00,17.6,17.6,17.58,17.6,5300.0,17.2773,17.2773,17.2577,17.2773,5300.0
2010-11-29 11:55:00,17.6,17.65,17.6,17.64,30400.0,17.2773,17.3264,17.2773,17.3166,30400.0
2010-11-29 12:00:00,17.64,17.65,17.64,17.65,40900.0,17.3166,17.3264,17.3166,17.3264,40900.0
2010-11-29 12:05:00,17.64,17.69,17.63,17.69,28400.0,17.3166,17.3657,17.3068,17.3657,28400.0
2010-11-29 12:10:00,17.68,17.68,17.64,17.67,19400.0,17.3559,17.3559,17.3166,17.346,19400.0
2010-11-29 12:15:00,17.67,17.67,17.65,17.66,13500.0,17.346,17.346,17.3264,17.3362,13500.0
2010-11-29 12:20:00,17.66,17.71,17.65,17.7,33300.0,17.3362,17.3853,17.3264,17.3755,33300.0
2010-11-29 12:25:00,17.7,17.71,17.68,17.68,61500.0,17.3755,17.3853,17.3559,17.3559,61500.0
2010-11-29 12:30:00,17.68,17.69,17.67,17.68,15100.0,17.3559,17.3657,17.346,17.3559,15100.0
2010-11-29 12:35:00,17.68,17.68,17.67,17.68,11400.0,17.3559,17.3559,17.346,17.3559,11400.0
2010-11-29 12:40:00,17.68,17.72,17.68,17.69,28500.0,17.3559,17.3951,17.3559,17.3657,28500.0
2010-11-29 12:45:00,17.68,17.69,17.67,17.68,9900.0,17.3559,17.3657,17.346,17.3559,9900.0
2010-11-29 12:50:00,17.68,17.68,17.67,17.67,13200.0,17.3559,17.3559,17.346,17.346,13200.0
2010-11-29 12:55:00,17.67,17.68,17.65,17.66,67500.0,17.346,17.3559,17.3264,17.3362,67500.0
2010-11-29 13:00:00,17.66,17.67,17.65,17.65,17500.0,17.3362,17.346,17.3264,17.3264,17500.0
2010-11-29 13:05:00,17.66,17.66,17.61,17.61,13200.0,17.3362,17.3362,17.2871,17.2871,13200.0
2010-11-29 13:10:00,17.61,17.62,17.61,17.61,8800.0,17.2871,17.297,17.2871,17.2871,8800.0
2010-11-29 13:15:00,17.62,17.62,17.61,17.62,15400.0,17.297,17.297,17.2871,17.297,15400.0
2010-11-29 13:20:00,17.62,17.66,17.61,17.66,34600.0,17.297,17.3362,17.2871,17.3362,34600.0
2010-11-29 13:25:00,17.66,17.68,17.65,17.68,30800.0,17.3362,17.3559,17.3264,17.3559,30800.0
2010-11-29 13:30:00,17.69,17.69,17.65,17.65,42000.0,17.3657,17.3657,17.3264,17.3264,42000.0
2010-11-29 13:35:00,17.66,17.66,17.64,17.64,78100.0,17.3362,17.3362,17.3166,17.3166,78100.0
2010-11-29 13:40:00,17.65,17.65,17.64,17.64,51400.0,17.3264,17.3264,17.3166,17.3166,51400.0
2010-11-29 13:45:00,17.63,17.67,17.62,17.66,32700.0,17.3068,17.346,17.297,17.3362,32700.0
2010-11-29 13:50:00,17.66,17.67,17.62,17.62,26500.0,17.3362,17.346,17.297,17.297,26500.0
2010-11-29 13:55:00,17.62,17.63,17.61,17.62,8200.0,17.297,17.3068,17.2871,17.297,8200.0
2010-11-29 14:00:00,17.62,17.65,17.62,17.65,19700.0,17.297,17.3264,17.297,17.3264,19700.0
2010-11-29 14:05:00,17.65,17.65,17.64,17.65,12600.0,17.3264,17.3264,17.3166,17.3264,12600.0
2010-11-29 14:10:00,17.65,17.68,17.65,17.68,37900.0,17.3264,17.3559,17.3264,17.3559,37900.0
2010-11-29 14:15:00,17.67,17.69,17.67,17.69,107500.0,17.346,17.3657,17.346,17.3657,107500.0
2010-11-29 14:20:00,17.69,17.69,17.68,17.69,10400.0,17.3657,17.3657,17.3559,17.3657,10400.0
2010-11-29 14:25:00,17.69,17.77,17.68,17.77,25400.0,17.3657,17.4442,17.3559,17.4442,25400.0
2010-11-29 14:30:00,17.76,17.82,17.76,17.82,34900.0,17.4344,17.4933,17.4344,17.4933,34900.0
2010-11-29 14:35:00,17.81,17.86,17.81,17.85,64800.0,17.4835,17.5326,17.4835,17.5227,64800.0
2010-11-29 14:40:00,17.85,17.86,17.84,17.85,14100.0,17.5227,17.5326,17.5129,17.5227,14100.0
2010-11-29 14:45:00,17.85,17.88,17.82,17.88,67300.0,17.5227,17.5522,17.4933,17.5522,67300.0
2010-11-29 14:50:00,17.87,17.87,17.83,17.83,101000.0,17.5424,17.5424,17.5031,17.5031,101000.0
2010-11-29 14:55:00,17.83,17.85,17.82,17.85,19200.0,17.5031,17.5227,17.4933,17.5227,19200.0
2010-11-29 15:00:00,17.85,17.91,17.85,17.91,23600.0,17.5227,17.5816,17.5227,17.5816,23600.0
2010-11-29 15:05:00,17.91,17.95,17.9,17.93,40000.0,17.5816,17.6209,17.5718,17.6013,40000.0
2010-11-29 15:10:00,17.94,18.0,17.94,17.98,117000.0,17.6111,17.67,17.6111,17.6504,117000.0
2010-11-29 15:15:00,17.97,18.0,17.97,18.0,15300.0,17.6405,17.67,17.6405,17.67,15300.0
2010-11-29 15:20:00,18.0,18.0,17.98,17.98,88900.0,17.67,17.67,17.6504,17.6504,88900.0
2010-11-29 15:25:00,17.99,17.99,17.97,17.97,30300.0,17.6602,17.6602,17.6405,17.6405,30300.0
2010-11-29 15:30:00,17.97,17.97,17.93,17.93,68500.0,17.6405,17.6405,17.6013,17.6013,68500.0
2010-11-29 15:35:00,17.93,17.93,17.89,17.9,53800.0,17.6013,17.6013,17.562,17.5718,53800.0
2010-11-29 15:40:00,17.9,17.92,17.86,17.9,121000.0,17.5718,17.5915,17.5326,17.5718,121000.0
2010-11-29 15:45:00,17.89,17.92,17.89,17.91,31900.0,17.562,17.5915,17.562,17.5816,31900.0
2010-11-29 15:50:00,17.91,17.92,17.86,17.87,144200.0,17.5816,17.5915,17.5326,17.5424,144200.0
2010-11-29 15:55:00,17.87,17.88,17.83,17.84,261100.0,17.5424,17.5522,17.5031,17.5129,261100.0
2010-11-30 09:30:00,17.69,17.71,17.59,17.6,35200.0,17.3657,17.3853,17.2675,17.2773,35200.0
2010-11-30 09:35:00,17.58,17.59,17.52,17.55,38000.0,17.2577,17.2675,17.1988,17.2282,38000.0
2010-11-30 09:40:00,17.54,17.61,17.49,17.58,26200.0,17.2184,17.2871,17.1693,17.2577,26200.0
2010-11-30 09:45:00,17.58,17.71,17.54,17.71,36200.0,17.2577,17.3853,17.2184,17.3853,36200.0
2010-11-30 09:50:00,17.7,17.71,17.64,17.65,15800.0,17.3755,17.3853,17.3166,17.3264,15800.0
2010-11-30 09:55:00,17.65,17.67,17.64,17.67,18600.0,17.3264,17.346,17.3166,17.346,18600.0
2010-11-30 10:00:00,17.67,17.76,17.63,17.63,45500.0,17.346,17.4344,17.3068,17.3068,45500.0
2010-11-30 10:05:00,17.63,17.63,17.53,17.53,17600.0,17.3068,17.3068,17.2086,17.2086,17600.0
2010-11-30 10:10:00,17.54,17.6,17.54,17.6,13900.0,17.2184,17.2773,17.2184,17.2773,13900.0
2010-11-30 10:15:00,17.6,17.67,17.59,17.67,14300.0,17.2773,17.346,17.2675,17.346,14300.0
2010-11-30 10:20:00,17.67,17.67,17.6,17.64,96900.0,17.346,17.346,17.2773,17.3166,96900.0
2010-11-30 10:25:00,17.64,17.68,17.64,17.65,29700.0,17.3166,17.3559,17.3166,17.3264,29700.0
2010-11-30 10:30:00,17.65,17.66,17.59,17.6,14100.0,17.3264,17.3362,17.2675,17.2773,14100.0
2010-11-30 10:35:00,17.6,17.64,17.59,17.61,19200.0,17.2773,17.3166,17.2675,17.2871,19200.0
2010-11-30 10:40:00,17.61,17.61,17.6,17.6,9500.0,17.2871,17.2871,17.2773,17.2773,9500.0
2010-11-30 10:45:00,17.6,17.61,17.56,17.6,35900.0,17.2773,17.2871,17.2381,17.2773,35900.0
2010-11-30 10:50:00,17.59,17.6,17.57,17.57,8900.0,17.2675,17.2773,17.2479,17.2479,8900.0
2010-11-30 10:55:00,17.57,17.6,17.57,17.6,9700.0,17.2479,17.2773,17.2479,17.2773,9700.0
2010-11-30 11:00:00,17.6,17.65,17.6,17.64,15300.0,17.2773,17.3264,17.2773,17.3166,15300.0
2010-11-30 11:05:00,17.65,17.65,17.61,17.61,12300.0,17.3264,17.3264,17.2871,17.2871,12300.0
2010-11-30 11:10:00,17.62,17.62,17.59,17.61,18400.0,17.297,17.297,17.2675,17.2871,18400.0
2010-11-30 11:15:00,17.6,17.62,17.58,17.62,19600.0,17.2773,17.297,17.2577,17.297,19600.0
2010-11-30 11:20:00,17.63,17.65,17.62,17.65,19600.0,17.3068,17.3264,17.297,17.3264,19600.0
2010-11-30 11:25:00,17.65,17.65,17.64,17.64,4400.0,17.3264,17.3264,17.3166,17.3166,4400.0
2010-11-30 11:30:00,17.65,17.65,17.63,17.63,55400.0,17.3264,17.3264,17.3068,17.3068,55400.0
2010-11-30 11:35:00,17.62,17.63,17.6,17.62,9500.0,17.297,17.3068,17.2773,17.297,9500.0
2010-11-30 11:40:00,17.61,17.65,17.61,17.64,13300.0,17.2871,17.3264,17.2871,17.3166,13300.0
2010-11-30 11:45:00,17.63,17.64,17.63,17.64,3600.0,17.3068,17.3166,17.3068,17.3166,3600.0
2010-11-30 11:50:00,17.64,17.64,17.61,17.61,9300.0,17.3166,17.3166,17.2871,17.2871,9300.0
2010-11-30 11:55:00,17.61,17.67,17.61,17.65,13400.0,17.2871,17.346,17.2871,17.3264,13400.0
2010-11-30 12:00:00,17.65,17.66,17.63,17.65,12400.0,17.3264,17.3362,17.3068,17.3264,12400.0
2010-11-30 12:05:00,17.65,17.66,17.61,17.62,16900.0,17.3264,17.3362,17.2871,17.297,16900.0
2010-11-30 12:10:00,17.62,17.63,17.61,17.62,57500.0,17.297,17.3068,17.2871,17.297,57500.0
2010-11-30 12:15:00,17.62,17.64,17.59,17.59,40800.0,17.297,17.3166,17.2675,17.2675,40800.0
2010-11-30 12:20:00,17.6,17.62,17.6,17.62,7600.0,17.2773,17.297,17.2773,17.297,7600.0
2010-11-30 12:25:00,17.62,17.63,17.61,17.63,9700.0,17.297,17.3068,17.2871,17.3068,9700.0
2010-11-30 12:30:00,17.61,17.63,17.61,17.61,10200.0,17.2871,17.3068,17.2871,17.2871,10200.0
2010-11-30 12:35:00,17.62,17.63,17.61,17.61,5200.0,17.297,17.3068,17.2871,17.2871,5200.0
2010-11-30 12:40:00,17.62,17.64,17.61,17.63,13900.0,17.297,17.3166,17.2871,17.3068,13900.0
2010-11-30 12:45:00,17.63,17.64,17.63,17.64,16300.0,17.3068,17.3166,17.3068,17.3166,16300.0
2010-11-30 12:50:00,17.64,17.64,17.63,17.64,30100.0,17.3166,17.3166,17.3068,17.3166,30100.0
2010-11-30 12:55:00,17.64,17.66,17.64,17.65,172000.0,17.3166,17.3362,17.3166,17.3264,172000.0
2010-11-30 13:00:00,17.65,17.69,17.64,17.68,32700.0,17.3264,17.3657,17.3166,17.3559,32700.0
2010-11-30 13:05:00,17.68,17.68,17.67,17.67,5200.0,17.3559,17.3559,17.346,17.346,5200.0
2010-11-30 13:10:00,17.67,17.68,17.66,17.67,9800.0,17.346,17.3559,17.3362,17.346,9800.0
2010-11-30 13:15:00,17.67,17.67,17.66,17.67,68800.0,17.346,17.346,17.3362,17.346,68800.0
2010-11-30 13:20:00,17.67,17.67,17.64,17.66,34800.0,17.346,17.346,17.3166,17.3362,34800.0
2010-11-30 13:25:00,17.65,17.68,17.64,17.65,18400.0,17.3264,17.3559,17.3166,17.3264,18400.0
2010-11-30 13:30:00,17.65,17.67,17.65,17.67,9200.0,17.3264,17.346,17.3264,17.346,9200.0
2010-11-30 13:35:00,17.67,17.69,17.67,17.69,3300.0,17.346,17.3657,17.346,17.3657,3300.0
2010-11-30 13:40:00,17.68,17.69,17.65,17.66,11100.0,17.3559,17.3657,17.3264,17.3362,11100.0
2010-11-30 13:45:00,17.65,17.68,17.65,17.68,20900.0,17.3264,17.3559,17.3264,17.3559,20900.0
2010-11-30 13:50:00,17.68,17.68,17.66,17.67,17400.0,17.3559,17.3559,17.3362,17.346,17400.0
2010-11-30 13:55:00,17.67,17.68,17.65,17.68,17900.0,17.346,17.3559,17.3264,17.3559,17900.0
2010-11-30 14:00:00,17.68,17.71,17.68,17.69,17000.0,17.3559,17.3853,17.3559,17.3657,17000.0
2010-11-30 14:05:00,17.69,17.7,17.67,17.67,73600.0,17.3657,17.3755,17.346,17.346,73600.0
2010-11-30 14:10:00,17.68,17.69,17.68,17.68,9000.0,17.3559,17.3657,17.3559,17.3559,9000.0
2010-11-30 14:15:00,17.69,17.69,17.64,17.66,22300.0,17.3657,17.3657,17.3166,17.3362,22300.0
2010-11-30 14:20:00,17.67,17.67,17.62,17.62,20900.0,17.346,17.346,17.297,17.297,20900.0
2010-11-30 14:25:00,17.62,17.63,17.6,17.6,14800.0,17.297,17.3068,17.2773,17.2773,14800.0
2010-11-30 14:30:00,17.6,17.61,17.59,17.6,15300.0,17.2773,17.2871,17.2675,17.2773,15300.0
2010-11-30 14:35:00,17.61,17.61,17.58,17.61,14500.0,17.2871,17.2871,17.2577,17.2871,14500.0
2010-11-30 14:40:00,17.6,17.62,17.6,17.62,8400.0,17.2773,17.297,17.2773,17.297,8400.0
2010-11-30 14:45:00,17.62,17.64,17.61,17.63,77800.0,17.297,17.3166,17.2871,17.3068,77800.0
2010-11-30 14:50:00,17.62,17.63,17.61,17.62,15600.0,17.297,17.3068,17.2871,17.297,15600.0
2010-11-30 14:55:00,17.62,17.66,17.61,17.62,37800.0,17.297,17.3362,17.2871,17.297,37800.0
2010-11-30 15:00:00,17.63,17.65,17.62,17.65,90300.0,17.3068,17.3264,17.297,17.3264,90300.0
2010-11-30 15:05:00,17.65,17.65,17.63,17.64,61500.0,17.3264,17.3264,17.3068,17.3166,61500.0
2010-11-30 15:10:00,17.64,17.64,17.59,17.61,15300.0,17.3166,17.3166,17.2675,17.2871,15300.0
2010-11-30 15:15:00,17.6,17.68,17.6,17.67,42500.0,17.2773,17.3559,17.2773,17.346,42500.0
2010-11-30 15:20:00,17.68,17.71,17.68,17.7,16900.0,17.3559,17.3853,17.3559,17.3755,16900.0
2010-11-30 15:25:00,17.71,17.71,17.66,17.66,19700.0,17.3853,17.3853,17.3362,17.3362,19700.0
2010-11-30 15:30:00,17.67,17.67,17.64,17.64,79600.0,17.346,17.346,17.3166,17.3166,79600.0
2010-11-30 15:35:00,17.63,17.65,17.62,17.62,45000.0,17.3068,17.3264,17.297,17.297,45000.0
2010-11-30 15:40:00,17.62,17.63,17.61,17.61,26900.0,17.297,17.3068,17.2871,17.2871,26900.0
2010-11-30 15:45:00,17.61,17.64,17.61,17.62,79500.0,17.2871,17.3166,17.2871,17.297,79500.0
2010-11-30 15:50:00,17.62,17.65,17.61,17.65,54000.0,17.297,17.3264,17.2871,17.3264,54000.0
2010-11-30 15:55:00,17.64,17.66,17.62,17.64,234200.0,17.3166,17.3362,17.297,17.3166,234200.0
2010-12-01 09:30:00,17.96,17.96,17.87,17.92,29200.0,17.6307,17.6307,17.5424,17.5915,29200.0
2010-12-01 09:35:00,17.93,17.96,17.91,17.92,42500.0,17.6013,17.6307,17.5816,17.5915,42500.0
2010-12-01 09:40:00,17.91,17.92,17.88,17.88,59100.0,17.5816,17.5915,17.5522,17.5522,59100.0
2010-12-01 09:45:00,17.88,17.89,17.74,17.77,76600.0,17.5522,17.562,17.4148,17.4442,76600.0
2010-12-01 09:50:00,17.78,17.8,17.74,17.75,48300.0,17.454,17.4737,17.4148,17.4246,48300.0
2010-12-01 09:55:00,17.75,17.8,17.75,17.8,24400.0,17.4246,17.4737,17.4246,17.4737,24400.0
2010-12-01 10:00:00,17.8,17.84,17.77,17.8,52500.0,17.4737,17.5129,17.4442,17.4737,52500.0
2010-12-01 10:05:00,17.8,17.8,17.75,17.76,31800.0,17.4737,17.4737,17.4246,17.4344,31800.0
2010-12-01 10:10:00,17.76,17.8,17.75,17.79,51800.0,17.4344,17.4737,17.4246,17.4638,51800.0
2010-12-01 10:15:00,17.8,17.8,17.75,17.79,27700.0,17.4737,17.4737,17.4246,17.4638,27700.0
2010-12-01 10:20:00,17.79,17.83,17.79,17.82,60900.0,17.4638,17.5031,17.4638,17.4933,60900.0
2010-12-01 10:25:00,17.83,17.85,17.82,17.84,26200.0,17.5031,17.5227,17.4933,17.5129,26200.0
2010-12-01 10:30:00,17.84,17.85,17.84,17.84,24000.0,17.5129,17.5227,17.5129,17.5129,24000.0
2010-12-01 10:35:00,17.84,17.85,17.84,17.85,21800.0,17.5129,17.5227,17.5129,17.5227,21800.0
2010-12-01 10:40:00,17.85,17.85,17.84,17.85,12800.0,17.5227,17.5227,17.5129,17.5227,12800.0
2010-12-01 10:45:00,17.85,17.86,17.79,17.81,57100.0,17.5227,17.5326,17.4638,17.4835,57100.0
2010-12-01 10:50:00,17.8,17.81,17.8,17.8,6400.0,17.4737,17.4835,17.4737,17.4737,6400.0
2010-12-01 10:55:00,17.81,17.84,17.81,17.84,16900.0,17.4835,17.5129,17.4835,17.5129,16900.0
2010-12-01 11:00:00,17.83,17.84,17.83,17.84,8500.0,17.5031,17.5129,17.5031,17.5129,8500.0
2010-12-01 11:05:00,17.83,17.84,17.78,17.81,33600.0,17.5031,17.5129,17.454,17.4835,33600.0
2010-12-01 11:10:00,17.81,17.81,17.8,17.8,7600.0,17.4835,17.4835,17.4737,17.4737,7600.0
2010-12-01 11:15:00,17.81,17.81,17.78,17.78,12700.0,17.4835,17.4835,17.454,17.454,12700.0
2010-12-01 11:20:00,17.78,17.85,17.78,17.85,75700.0,17.454,17.5227,17.454,17.5227,75700.0
2010-12-01 11:25:00,17.84,17.85,17.84,17.84,2000.0,17.5129,17.5227,17.5129,17.5129,2000.0
2010-12-01 11:30:00,17.84,17.85,17.84,17.85,13600.0,17.5129,17.5227,17.5129,17.5227,13600.0
2010-12-01 11:35:00,17.85,17.85,17.84,17.84,26500.0,17.5227,17.5227,17.5129,17.5129,26500.0
2010-12-01 11:40:00,17.84,17.85,17.84,17.85,4800.0,17.5129,17.5227,17.5129,17.5227,4800.0
2010-12-01 11:45:00,17.84,17.85,17.84,17.84,5100.0,17.5129,17.5227,17.5129,17.5129,5100.0
2010-12-01 11:50:00,17.85,17.87,17.84,17.87,61300.0,17.5227,17.5424,17.5129,17.5424,61300.0
2010-12-01 11:55:00,17.87,17.88,17.84,17.85,43400.0,17.5424,17.5522,17.5129,17.5227,43400.0
2010-12-01 12:00:00,17.85,17.86,17.81,17.81,29800.0,17.5227,17.5326,17.4835,17.4835,29800.0
2010-12-01 12:05:00,17.81,17.82,17.81,17.82,21100.0,17.4835,17.4933,17.4835,17.4933,21100.0
2010-12-01 12:10:00,17.83,17.83,17.79,17.79,25300.0,17.5031,17.5031,17.4638,17.4638,25300.0
2010-12-01 12:15:00,17.78,17.79,17.78,17.79,6100.0,17.454,17.4638,17.454,17.4638,6100.0
2010-12-01 12:20:00,17.79,17.8,17.79,17.8,10100.0,17.4638,17.4737,17.4638,17.4737,10100.0
2010-12-01 12:25:00,17.8,17.8,17.79,17.8,5900.0,17.4737,17.4737,17.4638,17.4737,5900.0
2010-12-01 12:30:00,17.79,17.8,17.79,17.79,10500.0,17.4638,17.4737,17.4638,17.4638,10500.0
2010-12-01 12:35:00,17.79,17.8,17.79,17.79,7300.0,17.4638,17.4737,17.4638,17.4638,7300.0
2010-12-01 12:40:00,17.79,17.8,17.79,17.79,4700.0,17.4638,17.4737,17.4638,17.4638,4700.0
2010-12-01 12:45:00,17.8,17.8,17.78,17.78,21800.0,17.4737,17.4737,17.454,17.454,21800.0
2010-12-01 12:50:00,17.78,17.78,17.77,17.77,9900.0,17.454,17.454,17.4442,17.4442,9900.0
2010-12-01 12:55:00,17.77,17.78,17.77,17.77,7100.0,17.4442,17.454,17.4442,17.4442,7100.0
2010-12-01 13:00:00,17.78,17.78,17.77,17.77,3100.0,17.454,17.454,17.4442,17.4442,3100.0
2010-12-01 13:05:00,17.77,17.78,17.77,17.77,8500.0,17.4442,17.454,17.4442,17.4442,8500.0
2010-12-01 13:10:00,17.77,17.79,17.77,17.78,26300.0,17.4442,17.4638,17.4442,17.454,26300.0
2010-12-01 13:15:00,17.79,17.79,17.7,17.7,71700.0,17.4638,17.4638,17.3755,17.3755,71700.0
2010-12-01 13:20:00,17.71,17.74,17.7,17.74,28500.0,17.3853,17.4148,17.3755,17.4148,28500.0
2010-12-01 13:25:00,17.73,17.74,17.69,17.7,46000.0,17.4049,17.4148,17.3657,17.3755,46000.0
2010-12-01 13:30:00,17.7,17.74,17.7,17.74,27900.0,17.3755,17.4148,17.3755,17.4148,27900.0
2010-12-01 13:35:00,17.74,17.77,17.73,17.77,10400.0,17.4148,17.4442,17.4049,17.4442,10400.0
2010-12-01 13:40:00,17.77,17.78,17.75,17.76,15900.0,17.4442,17.454,17.4246,17.4344,15900.0
2010-12-01 13:45:00,17.77,17.79,17.76,17.79,4700.0,17.4442,17.4638,17.4344,17.4638,4700.0
2010-12-01 13:50:00,17.79,17.79,17.78,17.78,6200.0,17.4638,17.4638,17.454,17.454,6200.0
2010-12-01 13:55:00,17.79,17.79,17.78,17.78,6300.0,17.4638,17.4638,17.454,17.454,6300.0
2010-12-01 14:00:00,17.79,17.8,17.78,17.8,11300.0,17.4638,17.4737,17.454,17.4737,11300.0
2010-12-01 14:05:00,17.79,17.8,17.79,17.79,14500.0,17.4638,17.4737,17.4638,17.4638,14500.0
2010-12-01 14:10:00,17.79,17.82,17.79,17.82,12800.0,17.4638,17.4933,17.4638,17.4933,12800.0
2010-12-01 14:15:00,17.82,17.83,17.81,17.83,10700.0,17.4933,17.5031,17.4835,17.5031,10700.0
2010-12-01 14:20:00,17.83,17.83,17.82,17.82,7100.0,17.5031,17.5031,17.4933,17.4933,7100.0
2010-12-01 14:25:00,17.82,17.83,17.82,17.82,15400.0,17.4933,17.5031,17.4933,17.4933,15400.0
2010-12-01 14:30:00,17.82,17.83,17.82,17.82,17800.0,17.4933,17.5031,17.4933,17.4933,17800.0
2010-12-01 14:35:00,17.82,17.83,17.79,17.8,28300.0,17.4933,17.5031,17.4638,17.4737,28300.0
2010-12-01 14:40:00,17.8,17.8,17.79,17.8,7900.0,17.4737,17.4737,17.4638,17.4737,7900.0
2010-12-01 14:45:00,17.8,17.83,17.8,17.8,33900.0,17.4737,17.5031,17.4737,17.4737,33900.0
2010-12-01 14:50:00,17.8,17.8,17.79,17.8,5300.0,17.4737,17.4737,17.4638,17.4737,5300.0
2010-12-01 14:55:00,17.79,17.81,17.79,17.8,22200.0,17.4638,17.4835,17.4638,17.4737,22200.0
2010-12-01 15:00:00,17.79,17.8,17.79,17.79,13500.0,17.4638,17.4737,17.4638,17.4638,13500.0
2010-12-01 15:05:00,17.79,17.8,17.76,17.8,55800.0,17.4638,17.4737,17.4344,17.4737,55800.0
2010-12-01 15:10:00,17.81,17.81,17.79,17.8,15200.0,17.4835,17.4835,17.4638,17.4737,15200.0
2010-12-01 15:15:00,17.8,17.8,17.79,17.8,12500.0,17.4737,17.4737,17.4638,17.4737,12500.0
2010-12-01 15:20:00,17.8,17.8,17.79,17.8,15200.0,17.4737,17.4737,17.4638,17.4737,15200.0
2010-12-01 15:25:00,17.79,17.84,17.79,17.84,22700.0,17.4638,17.5129,17.4638,17.5129,22700.0
2010-12-01 15:30:00,17.83,17.84,17.79,17.8,62300.0,17.5031,17.5129,17.4638,17.4737,62300.0
2010-12-01 15:35:00,17.8,17.81,17.79,17.79,34700.0,17.4737,17.4835,17.4638,17.4638,34700.0
2010-12-01 15:40:00,17.8,17.82,17.79,17.8,66800.0,17.4737,17.4933,17.4638,17.4737,66800.0
2010-12-01 15:45:00,17.8,17.83,17.79,17.79,88900.0,17.4737,17.5031,17.4638,17.4638,88900.0
2010-12-01 15:50:00,17.8,17.8,17.79,17.79,57200.0,17.4737,17.4737,17.4638,17.4638,57200.0
2010-12-01 15:55:00,17.79,17.8,17.79,17.8,155300.0,17.4638,17.4737,17.4638,17.4737,155300.0
2010-12-02 09:30:00,17.8,17.88,17.71,17.72,23900.0,17.4737,17.5522,17.3853,17.3951,23900.0
2010-12-02 09:35:00,17.72,17.83,17.72,17.81,23500.0,17.3951,17.5031,17.3951,17.4835,23500.0
2010-12-02 09:40:00,17.8,17.84,17.78,17.82,53000.0,17.4737,17.5129,17.454,17.4933,53000.0
2010-12-02 09:45:00,17.82,17.86,17.8,17.81,38900.0,17.4933,17.5326,17.4737,17.4835,38900.0
2010-12-02 09:50:00,17.81,17.82,17.77,17.82,31700.0,17.4835,17.4933,17.4442,17.4933,31700.0
2010-12-02 09:55:00,17.81,17.84,17.8,17.84,90900.0,17.4835,17.5129,17.4737,17.5129,90900.0
2010-12-02 10:00:00,17.84,17.92,17.8,17.87,72500.0,17.5129,17.5915,17.4737,17.5424,72500.0
2010-12-02 10:05:00,17.88,17.95,17.8,17.88,45300.0,17.5522,17.6209,17.4737,17.5522,45300.0
2010-12-02 10:10:00,17.89,17.97,17.88,17.96,23700.0,17.562,17.6405,17.5522,17.6307,23700.0
2010-12-02 10:15:00,17.97,18.01,17.97,18.01,22700.0,17.6405,17.6798,17.6405,17.6798,22700.0
2010-12-02 10:20:00,18.01,18.05,18.0,18.04,19900.0,17.6798,17.7191,17.67,17.7093,19900.0
2010-12-02 10:25:00,18.05,18.07,18.05,18.07,11900.0,17.7191,17.7387,17.7191,17.7387,11900.0
2010-12-02 10:30:00,18.07,18.07,18.03,18.05,24000.0,17.7387,17.7387,17.6994,17.7191,24000.0
2010-12-02 10:35:00,18.05,18.05,17.96,17.97,24200.0,17.7191,17.7191,17.6307,17.6405,24200.0
2010-12-02 10:40:00,17.98,18.01,17.98,18.0,42300.0,17.6504,17.6798,17.6504,17.67,42300.0
2010-12-02 10:45:00,18.0,18.01,17.99,18.0,20900.0,17.67,17.6798,17.6602,17.67,20900.0
2010-12-02 10:50:00,18.0,18.01,17.99,17.99,18900.0,17.67,17.6798,17.6602,17.6602,18900.0
2010-12-02 10:55:00,17.99,18.0,17.99,17.99,14100.0,17.6602,17.67,17.6602,17.6602,14100.0
2010-12-02 11:00:00,18.0,18.0,17.98,17.98,21600.0,17.67,17.67,17.6504,17.6504,21600.0
2010-12-02 11:05:00,17.99,17.99,17.98,17.98,12300.0,17.6602,17.6602,17.6504,17.6504,12300.0
2010-12-02 11:10:00,17.98,17.99,17.96,17.98,32100.0,17.6504,17.6602,17.6307,17.6504,32100.0
2010-12-02 11:15:00,17.97,18.0,17.97,17.98,36800.0,17.6405,17.67,17.6405,17.6504,36800.0
2010-12-02 11:20:00,17.99,18.0,17.98,17.99,18700.0,17.6602,17.67,17.6504,17.6602,18700.0
2010-12-02 11:25:00,17.99,18.0,17.99,18.0,18800.0,17.6602,17.67,17.6602,17.67,18800.0
2010-12-02 11:30:00,18.0,18.0,17.99,17.99,23100.0,17.67,17.67,17.6602,17.6602,23100.0
2010-12-02 11:35:00,18.0,18.0,17.99,17.99,6800.0,17.67,17.67,17.6602,17.6602,6800.0
2010-12-02 11:40:00,17.99,18.0,17.99,18.0,18000.0,17.6602,17.67,17.6602,17.67,18000.0
2010-12-02 11:45:00,18.0,18.0,17.99,18.0,13700.0,17.67,17.67,17.6602,17.67,13700.0
2010-12-02 11:50:00,18.0,18.04,18.0,18.03,16000.0,17.67,17.7093,17.67,17.6994,16000.0
2010-12-02 11:55:00,18.04,18.07,18.03,18.07,27900.0,17.7093,17.7387,17.6994,17.7387,27900.0
2010-12-02 12:00:00,18.07,18.08,18.07,18.07,14600.0,17.7387,17.7485,17.7387,17.7387,14600.0
2010-12-02 12:05:00,18.08,18.11,18.07,18.1,26400.0,17.7485,17.778,17.7387,17.7682,26400.0
2010-12-02 12:10:00,18.1,18.11,18.08,18.08,21900.0,17.7682,17.778,17.7485,17.7485,21900.0
2010-12-02 12:15:00,18.08,18.08,18.02,18.02,37000.0,17.7485,17.7485,17.6896,17.6896,37000.0
2010-12-02 12:20:00,18.02,18.03,18.01,18.01,14800.0,17.6896,17.6994,17.6798,17.6798,14800.0
2010-12-02 12:25:00,18.0,18.0,17.99,17.99,12900.0,17.67,17.67,17.6602,17.6602,12900.0
2010-12-02 12:30:00,17.99,18.0,17.99,18.0,7100.0,17.6602,17.67,17.6602,17.67,7100.0
2010-12-02 12:35:00,17.99,18.0,17.99,17.99,6200.0,17.6602,17.67,17.6602,17.6602,6200.0
2010-12-02 12:40:00,17.99,18.0,17.99,17.99,8200.0,17.6602,17.67,17.6602,17.6602,8200.0
2010-12-02 12:45:00,18.0,18.0,17.97,17.98,35000.0,17.67,17.67,17.6405,17.6504,35000.0
2010-12-02 12:50:00,17.98,17.99,17.98,17.99,7800.0,17.6504,17.6602,17.6504,17.6602,7800.0
2010-12-02 12:55:00,17.99,18.0,17.98,17.98,9700.0,17.6602,17.67,17.6504,17.6504,9700.0
2010-12-02 13:00:00,17.98,17.98,17.97,17.98,2900.0,17.6504,17.6504,17.6405,17.6504,2900.0
2010-12-02 13:05:00,17.98,18.02,17.98,18.0,72700.0,17.6504,17.6896,17.6504,17.67,72700.0
2010-12-02 13:10:00,18.0,18.01,18.0,18.01,11700.0,17.67,17.6798,17.67,17.6798,11700.0
2010-12-02 13:15:00,18.02,18.02,18.0,18.0,6900.0,17.6896,17.6896,17.67,17.67,6900.0
2010-12-02 13:20:00,18.01,18.02,18.0,18.01,9800.0,17.6798,17.6896,17.67,17.6798,9800.0
2010-12-02 13:25:00,18.02,18.05,18.01,18.05,10900.0,17.6896,17.7191,17.6798,17.7191,10900.0
2010-12-02 13:30:00,18.05,18.06,18.04,18.06,7200.0,17.7191,17.7289,17.7093,17.7289,7200.0
2010-12-02 13:35:00,18.06,18.06,18.05,18.06,5600.0,17.7289,17.7289,17.7191,17.7289,5600.0
2010-12-02 13:40:00,18.06,18.1,18.06,18.1,47300.0,17.7289,17.7682,17.7289,17.7682,47300.0
2010-12-02 13:45:00,18.09,18.1,18.06,18.09,33000.0,17.7583,17.7682,17.7289,17.7583,33000.0
2010-12-02 13:50:00,18.09,18.1,18.07,18.08,10600.0,17.7583,17.7682,17.7387,17.7485,10600.0
2010-12-02 13:55:00,18.08,18.08,18.07,18.08,3400.0,17.7485,17.7485,17.7387,17.7485,3400.0
2010-12-02 14:00:00,18.07,18.08,18.07,18.07,9400.0,17.7387,17.7485,17.7387,17.7387,9400.0
2010-12-02 14:05:00,18.08,18.09,18.07,18.09,15500.0,17.7485,17.7583,17.7387,17.7583,15500.0
2010-12-02 14:10:00,18.09,18.11,18.09,18.1,9700.0,17.7583,17.778,17.7583,17.7682,9700.0
2010-12-02 14:15:00,18.1,18.11,18.1,18.11,15800.0,17.7682,17.778,17.7682,17.778,15800.0
2010-12-02 14:20:00,18.11,18.16,18.11,18.16,32700.0,17.778,17.8271,17.778,17.8271,32700.0
2010-12-02 14:25:00,18.15,18.16,18.15,18.15,9700.0,17.8172,17.8271,17.8172,17.8172,9700.0
2010-12-02 14:30:00,18.16,18.17,18.13,18.13,26100.0,17.8271,17.8369,17.7976,17.7976,26100.0
2010-12-02 14:35:00,18.12,18.13,18.12,18.13,10000.0,17.7878,17.7976,17.7878,17.7976,10000.0
2010-12-02 14:40:00,18.13,18.13,18.12,18.13,9400.0,17.7976,17.7976,17.7878,17.7976,9400.0
2010-12-02 14:45:00,18.13,18.14,18.12,18.14,20300.0,17.7976,17.8074,17.7878,17.8074,20300.0
2010-12-02 14:50:00,18.14,18.14,18.13,18.14,12400.0,17.8074,17.8074,17.7976,17.8074,12400.0
2010-12-02 14:55:00,18.13,18.14,18.09,18.09,42000.0,17.7976,17.8074,17.7583,17.7583,42000.0
2010-12-02 15:00:00,18.08,18.1,18.08,18.08,27100.0,17.7485,17.7682,17.7485,17.7485,27100.0
2010-12-02 15:05:00,18.08,18.11,18.08,18.1,29700.0,17.7485,17.778,17.7485,17.7682,29700.0
2010-12-02 15:10:00,18.1,18.15,18.1,18.14,34600.0,17.7682,17.8172,17.7682,17.8074,34600.0
2010-12-02 15:15:00,18.15,18.17,18.14,18.17,73100.0,17.8172,17.8369,17.8074,17.8369,73100.0
2010-12-02 15:20:00,18.17,18.19,18.16,18.19,39300.0,17.8369,17.8565,17.8271,17.8565,39300.0
2010-12-02 15:25:00,18.19,18.2,18.18,18.19,33700.0,17.8565,17.8663,17.8467,17.8565,33700.0
2010-12-02 15:30:00,18.19,18.21,18.18,18.2,46000.0,17.8565,17.8761,17.8467,17.8663,46000.0
2010-12-02 15:35:00,18.2,18.28,18.2,18.28,102000.0,17.8663,17.9449,17.8663,17.9449,102000.0
2010-12-02 15:40:00,18.28,18.33,18.26,18.32,157800.0,17.9449,17.9939,17.9252,17.9841,157800.0
2010-12-02 15:45:00,18.32,18.33,18.31,18.32,104700.0,17.9841,17.9939,17.9743,17.9841,104700.0
2010-12-02 15:50:00,18.31,18.35,18.3,18.31,186800.0,17.9743,18.0136,17.9645,17.9743,186800.0
2010-12-02 15:55:00,18.31,18.32,18.31,18.31,139900.0,17.9743,17.9841,17.9743,17.9743,139900.0
2010-12-03 09:30:00,18.2,18.35,18.2,18.28,35100.0,17.8663,18.0136,17.8663,17.9449,35100.0
2010-12-03 09:35:00,18.28,18.45,18.23,18.45,49500.0,17.9449,18.1117,17.8958,18.1117,49500.0
2010-12-03 09:40:00,18.45,18.63,18.44,18.62,112100.0,18.1117,18.2884,18.1019,18.2786,112100.0
2010-12-03 09:45:00,18.62,18.64,18.47,18.52,58600.0,18.2786,18.2983,18.1314,18.1805,58600.0
2010-12-03 09:50:00,18.51,18.55,18.49,18.54,27800.0,18.1706,18.2099,18.151,18.2001,27800.0
2010-12-03 09:55:00,18.54,18.61,18.51,18.59,73000.0,18.2001,18.2688,18.1706,18.2492,73000.0
2010-12-03 10:00:00,18.6,18.79,18.58,18.79,102700.0,18.259,18.4455,18.2394,18.4455,102700.0
2010-12-03 10:05:00,18.79,18.85,18.74,18.74,119600.0,18.4455,18.5044,18.3964,18.3964,119600.0
2010-12-03 10:10:00,18.75,18.75,18.64,18.69,39900.0,18.4062,18.4062,18.2983,18.3473,39900.0
2010-12-03 10:15:00,18.7,18.7,18.64,18.65,41300.0,18.3572,18.3572,18.2983,18.3081,41300.0
2010-12-03 10:20:00,18.64,18.65,18.61,18.61,19100.0,18.2983,18.3081,18.2688,18.2688,19100.0
2010-12-03 10:25:00,18.62,18.68,18.58,18.61,55900.0,18.2786,18.3375,18.2394,18.2688,55900.0
2010-12-03 10:30:00,18.6,18.61,18.55,18.56,29600.0,18.259,18.2688,18.2099,18.2197,29600.0
2010-12-03 10:35:00,18.56,18.57,18.52,18.55,26600.0,18.2197,18.2295,18.1805,18.2099,26600.0
2010-12-03 10:40:00,18.55,18.62,18.54,18.62,57700.0,18.2099,18.2786,18.2001,18.2786,57700.0
2010-12-03 10:45:00,18.62,18.62,18.61,18.61,11600.0,18.2786,18.2786,18.2688,18.2688,11600.0
2010-12-03 10:50:00,18.61,18.62,18.61,18.61,8700.0,18.2688,18.2786,18.2688,18.2688,8700.0
2010-12-03 10:55:00,18.61,18.62,18.59,18.6,53500.0,18.2688,18.2786,18.2492,18.259,53500.0
2010-12-03 11:00:00,18.59,18.61,18.58,18.58,48200.0,18.2492,18.2688,18.2394,18.2394,48200.0
2010-12-03 11:05:00,18.57,18.61,18.56,18.6,24600.0,18.2295,18.2688,18.2197,18.259,24600.0
2010-12-03 11:10:00,18.6,18.6,18.56,18.57,38100.0,18.259,18.259,18.2197,18.2295,38100.0
2010-12-03 11:15:00,18.57,18.58,18.53,18.54,15400.0,18.2295,18.2394,18.1903,18.2001,15400.0
2010-12-03 11:20:00,18.53,18.54,18.52,18.54,13100.0,18.1903,18.2001,18.1805,18.2001,13100.0
2010-12-03 11:25:00,18.53,18.53,18.5,18.51,22300.0,18.1903,18.1903,18.1608,18.1706,22300.0
2010-12-03 11:30:00,18.51,18.52,18.5,18.51,24500.0,18.1706,18.1805,18.1608,18.1706,24500.0
2010-12-03 11:35:00,18.5,18.53,18.5,18.53,28500.0,18.1608,18.1903,18.1608,18.1903,28500.0
2010-12-03 11:40:00,18.52,18.53,18.52,18.52,5900.0,18.1805,18.1903,18.1805,18.1805,5900.0
2010-12-03 11:45:00,18.53,18.57,18.52,18.56,17300.0,18.1903,18.2295,18.1805,18.2197,17300.0
2010-12-03 11:50:00,18.56,18.57,18.56,18.57,7000.0,18.2197,18.2295,18.2197,18.2295,7000.0
2010-12-03 11:55:00,18.57,18.57,18.56,18.56,8800.0,18.2295,18.2295,18.2197,18.2197,8800.0
2010-12-03 12:00:00,18.56,18.59,18.56,18.59,20500.0,18.2197,18.2492,18.2197,18.2492,20500.0
2010-12-03 12:05:00,18.58,18.59,18.58,18.58,6000.0,18.2394,18.2492,18.2394,18.2394,6000.0
2010-12-03 12:10:00,18.59,18.59,18.58,18.59,23500.0,18.2492,18.2492,18.2394,18.2492,23500.0
2010-12-03 12:15:00,18.58,18.64,18.58,18.64,34000.0,18.2394,18.2983,18.2394,18.2983,34000.0
2010-12-03 12:20:00,18.64,18.65,18.64,18.65,11100.0,18.2983,18.3081,18.2983,18.3081,11100.0
2010-12-03 12:25:00,18.65,18.65,18.61,18.61,18400.0,18.3081,18.3081,18.2688,18.2688,18400.0
2010-12-03 12:30:00,18.61,18.62,18.61,18.61,4600.0,18.2688,18.2786,18.2688,18.2688,4600.0
2010-12-03 12:35:00,18.61,18.68,18.59,18.68,48800.0,18.2688,18.3375,18.2492,18.3375,48800.0
2010-12-03 12:40:00,18.69,18.71,18.66,18.69,45400.0,18.3473,18.367,18.3179,18.3473,45400.0
2010-12-03 12:45:00,18.7,18.7,18.66,18.66,57000.0,18.3572,18.3572,18.3179,18.3179,57000.0
2010-12-03 12:50:00,18.66,18.67,18.65,18.65,10900.0,18.3179,18.3277,18.3081,18.3081,10900.0
2010-12-03 12:55:00,18.65,18.69,18.65,18.67,52100.0,18.3081,18.3473,18.3081,18.3277,52100.0
2010-12-03 13:00:00,18.66,18.73,18.66,18.72,64400.0,18.3179,18.3866,18.3179,18.3768,64400.0
2010-12-03 13:05:00,18.72,18.73,18.68,18.69,70600.0,18.3768,18.3866,18.3375,18.3473,70600.0
2010-12-03 13:10:00,18.68,18.69,18.68,18.69,4400.0,18.3375,18.3473,18.3375,18.3473,4400.0
2010-12-03 13:15:00,18.68,18.69,18.68,18.68,10200.0,18.3375,18.3473,18.3375,18.3375,10200.0
2010-12-03 13:20:00,18.68,18.68,18.66,18.67,9200.0,18.3375,18.3375,18.3179,18.3277,9200.0
2010-12-03 13:25:00,18.66,18.67,18.66,18.67,8800.0,18.3179,18.3277,18.3179,18.3277,8800.0
2010-12-03 13:30:00,18.66,18.67,18.66,18.67,6900.0,18.3179,18.3277,18.3179,18.3277,6900.0
2010-12-03 13:35:00,18.66,18.67,18.6,18.61,44200.0,18.3179,18.3277,18.259,18.2688,44200.0
2010-12-03 13:40:00,18.62,18.63,18.6,18.6,42500.0,18.2786,18.2884,18.259,18.259,42500.0
2010-12-03 13:45:00,18.6,18.61,18.6,18.6,18200.0,18.259,18.2688,18.259,18.259,18200.0
2010-12-03 13:50:00,18.6,18.61,18.6,18.6,21700.0,18.259,18.2688,18.259,18.259,21700.0
2010-12-03 13:55:00,18.6,18.61,18.6,18.6,11300.0,18.259,18.2688,18.259,18.259,11300.0
2010-12-03 14:00:00,18.61,18.61,18.6,18.61,14100.0,18.2688,18.2688,18.259,18.2688,14100.0
2010-12-03 14:05:00,18.6,18.61,18.57,18.57,49100.0,18.259,18.2688,18.2295,18.2295,49100.0
2010-12-03 14:10:00,18.57,18.58,18.56,18.56,10600.0,18.2295,18.2394,18.2197,18.2197,10600.0
2010-12-03 14:15:00,18.57,18.59,18.56,18.59,17700.0,18.2295,18.2492,18.2197,18.2492,17700.0
2010-12-03 14:20:00,18.59,18.6,18.57,18.57,29300.0,18.2492,18.259,18.2295,18.2295,29300.0
2010-12-03 14:25:00,18.57,18.57,18.56,18.57,1900.0,18.2295,18.2295,18.2197,18.2295,1900.0
2010-12-03 14:30:00,18.57,18.57,18.56,18.57,5300.0,18.2295,18.2295,18.2197,18.2295,5300.0
2010-12-03 14:35:00,18.57,18.57,18.56,18.56,8300.0,18.2295,18.2295,18.2197,18.2197,8300.0
2010-12-03 14:40:00,18.57,18.57,18.56,18.57,11400.0,18.2295,18.2295,18.2197,18.2295,11400.0
2010-12-03 14:45:00,18.57,18.63,18.57,18.63,35600.0,18.2295,18.2884,18.2295,18.2884,35600.0
2010-12-03 14:50:00,18.64,18.66,18.61,18.62,39400.0,18.2983,18.3179,18.2688,18.2786,39400.0
2010-12-03 14:55:00,18.61,18.62,18.6,18.62,14800.0,18.2688,18.2786,18.259,18.2786,14800.0
2010-12-03 15:00:00,18.62,18.63,18.61,18.61,18100.0,18.2786,18.2884,18.2688,18.2688,18100.0
2010-12-03 15:05:00,18.61,18.61,18.6,18.6,11300.0,18.2688,18.2688,18.259,18.259,11300.0
2010-12-03 15:10:00,18.6,18.61,18.6,18.6,20800.0,18.259,18.2688,18.259,18.259,20800.0
2010-12-03 15:15:00,18.6,18.61,18.6,18.6,11400.0,18.259,18.2688,18.259,18.259,11400.0
2010-12-03 15:20:00,18.61,18.64,18.6,18.63,30700.0,18.2688,18.2983,18.259,18.2884,30700.0
2010-12-03 15:25:00,18.64,18.67,18.63,18.67,18400.0,18.2983,18.3277,18.2884,18.3277,18400.0
2010-12-03 15:30:00,18.67,18.69,18.66,18.68,34000.0,18.3277,18.3473,18.3179,18.3375,34000.0
2010-12-03 15:35:00,18.68,18.7,18.67,18.7,25300.0,18.3375,18.3572,18.3277,18.3572,25300.0
2010-12-03 15:40:00,18.69,18.72,18.69,18.69,45800.0,18.3473,18.3768,18.3473,18.3473,45800.0
2010-12-03 15:45:00,18.69,18.74,18.69,18.74,62100.0,18.3473,18.3964,18.3473,18.3964,62100.0
2010-12-03 15:50:00,18.74,18.75,18.73,18.75,39500.0,18.3964,18.4062,18.3866,18.4062,39500.0
2010-12-03 15:55:00,18.74,18.75,18.7,18.72,115200.0,18.3964,18.4062,18.3572,18.3768,115200.0
2010-12-06 09:30:00,18.63,18.69,18.57,18.69,22800.0,18.2884,18.3473,18.2295,18.3473,22800.0
2010-12-06 09:35:00,18.67,18.75,18.67,18.73,22100.0,18.3277,18.4062,18.3277,18.3866,22100.0
2010-12-06 09:40:00,18.74,18.74,18.62,18.66,37900.0,18.3964,18.3964,18.2786,18.3179,37900.0
2010-12-06 09:45:00,18.66,18.68,18.59,18.65,28200.0,18.3179,18.3375,18.2492,18.3081,28200.0
2010-12-06 09:50:00,18.65,18.66,18.54,18.59,17800.0,18.3081,18.3179,18.2001,18.2492,17800.0
2010-12-06 09:55:00,18.6,18.63,18.59,18.63,11300.0,18.259,18.2884,18.2492,18.2884,11300.0
2010-12-06 10:00:00,18.63,18.66,18.63,18.64,18200.0,18.2884,18.3179,18.2884,18.2983,18200.0
2010-12-06 10:05:00,18.65,18.68,18.64,18.68,10200.0,18.3081,18.3375,18.2983,18.3375,10200.0
2010-12-06 10:10:00,18.68,18.73,18.65,18.65,19600.0,18.3375,18.3866,18.3081,18.3081,19600.0
2010-12-06 10:15:00,18.66,18.73,18.66,18.71,6800.0,18.3179,18.3866,18.3179,18.367,6800.0
2010-12-06 10:20:00,18.71,18.75,18.71,18.75,14100.0,18.367,18.4062,18.367,18.4062,14100.0
2010-12-06 10:25:00,18.74,18.76,18.7,18.73,20900.0,18.3964,18.4161,18.3572,18.3866,20900.0
2010-12-06 10:30:00,18.74,18.74,18.63,18.65,27200.0,18.3964,18.3964,18.2884,18.3081,27200.0
2010-12-06 10:35:00,18.66,18.66,18.63,18.63,7900.0,18.3179,18.3179,18.2884,18.2884,7900.0
2010-12-06 10:40:00,18.63,18.68,18.63,18.68,38000.0,18.2884,18.3375,18.2884,18.3375,38000.0
2010-12-06 10:45:00,18.67,18.71,18.67,18.7,18500.0,18.3277,18.367,18.3277,18.3572,18500.0
2010-12-06 10:50:00,18.7,18.71,18.69,18.71,19800.0,18.3572,18.367,18.3473,18.367,19800.0
2010-12-06 10:55:00,18.7,18.75,18.7,18.73,28100.0,18.3572,18.4062,18.3572,18.3866,28100.0
2010-12-06 11:00:00,18.73,18.77,18.73,18.74,68600.0,18.3866,18.4259,18.3866,18.3964,68600.0
2010-12-06 11:05:00,18.75,18.79,18.75,18.79,7000.0,18.4062,18.4455,18.4062,18.4455,7000.0
2010-12-06 11:10:00,18.79,18.81,18.79,18.81,31600.0,18.4455,18.4651,18.4455,18.4651,31600.0
2010-12-06 11:15:00,18.81,18.81,18.79,18.79,17300.0,18.4651,18.4651,18.4455,18.4455,17300.0
2010-12-06 11:20:00,18.8,18.8,18.77,18.77,10800.0,18.4553,18.4553,18.4259,18.4259,10800.0
2010-12-06 11:25:00,18.78,18.78,18.75,18.76,18700.0,18.4357,18.4357,18.4062,18.4161,18700.0
2010-12-06 11:30:00,18.77,18.8,18.76,18.76,37600.0,18.4259,18.4553,18.4161,18.4161,37600.0
2010-12-06 11:35:00,18.77,18.77,18.76,18.76,6300.0,18.4259,18.4259,18.4161,18.4161,6300.0
2010-12-06 11:40:00,18.77,18.77,18.75,18.76,21100.0,18.4259,18.4259,18.4062,18.4161,21100.0
2010-12-06 11:45:00,18.76,18.79,18.75,18.77,39500.0,18.4161,18.4455,18.4062,18.4259,39500.0
2010-12-06 11:50:00,18.78,18.81,18.77,18.78,26600.0,18.4357,18.4651,18.4259,18.4357,26600.0
2010-12-06 11:55:00,18.78,18.82,18.78,18.82,19700.0,18.4357,18.475,18.4357,18.475,19700.0
2010-12-06 12:00:00,18.82,18.83,18.8,18.82,22900.0,18.475,18.4848,18.4553,18.475,22900.0
2010-12-06 12:05:00,18.82,18.82,18.8,18.81,11200.0,18.475,18.475,18.4553,18.4651,11200.0
2010-12-06 12:10:00,18.81,18.81,18.79,18.8,15400.0,18.4651,18.4651,18.4455,18.4553,15400.0
2010-12-06 12:15:00,18.79,18.8,18.79,18.8,6400.0,18.4455,18.4553,18.4455,18.4553,6400.0
2010-12-06 12:20:00,18.8,18.8,18.79,18.8,6500.0,18.4553,18.4553,18.4455,18.4553,6500.0
2010-12-06 12:25:00,18.8,18.8,18.79,18.8,15700.0,18.4553,18.4553,18.4455,18.4553,15700.0
2010-12-06 12:30:00,18.79,18.81,18.79,18.81,18100.0,18.4455,18.4651,18.4455,18.4651,18100.0
2010-12-06 12:35:00,18.81,18.81,18.81,18.81,1800.0,18.4651,18.4651,18.4651,18.4651,1800.0
2010-12-06 12:40:00,18.81,18.81,18.8,18.81,3300.0,18.4651,18.4651,18.4553,18.4651,3300.0
2010-12-06 12:45:00,18.81,18.82,18.8,18.81,15300.0,18.4651,18.475,18.4553,18.4651,15300.0
2010-12-06 12:50:00,18.82,18.82,18.81,18.81,14700.0,18.475,18.475,18.4651,18.4651,14700.0
2010-12-06 12:55:00,18.82,18.82,18.81,18.81,17300.0,18.475,18.475,18.4651,18.4651,17300.0
2010-12-06 13:00:00,18.82,18.87,18.82,18.84,45700.0,18.475,18.524,18.475,18.4946,45700.0
2010-12-06 13:05:00,18.84,18.84,18.83,18.83,6200.0,18.4946,18.4946,18.4848,18.4848,6200.0
2010-12-06 13:10:00,18.83,18.84,18.83,18.84,2700.0,18.4848,18.4946,18.4848,18.4946,2700.0
2010-12-06 13:15:00,18.84,18.84,18.83,18.83,8100.0,18.4946,18.4946,18.4848,18.4848,8100.0
2010-12-06 13:20:00,18.84,18.84,18.82,18.83,20000.0,18.4946,18.4946,18.475,18.4848,20000.0
2010-12-06 13:25:00,18.84,18.86,18.84,18.86,26700.0,18.4946,18.5142,18.4946,18.5142,26700.0
2010-12-06 13:30:00,18.85,18.87,18.84,18.86,33600.0,18.5044,18.524,18.4946,18.5142,33600.0
2010-12-06 13:35:00,18.85,18.85,18.82,18.83,31500.0,18.5044,18.5044,18.475,18.4848,31500.0
2010-12-06 13:40:00,18.82,18.86,18.82,18.85,24600.0,18.475,18.5142,18.475,18.5044,24600.0
2010-12-06 13:45:00,18.86,18.87,18.86,18.86,12400.0,18.5142,18.524,18.5142,18.5142,12400.0
2010-12-06 13:50:00,18.86,18.89,18.86,18.89,21000.0,18.5142,18.5437,18.5142,18.5437,21000.0
2010-12-06 13:55:00,18.89,18.89,18.85,18.87,47900.0,18.5437,18.5437,18.5044,18.524,47900.0
2010-12-06 14:00:00,18.87,18.96,18.87,18.96,80600.0,18.524,18.6124,18.524,18.6124,80600.0
2010-12-06 14:05:00,18.95,18.96,18.95,18.96,28000.0,18.6026,18.6124,18.6026,18.6124,28000.0
2010-12-06 14:10:00,18.96,18.96,18.92,18.92,34800.0,18.6124,18.6124,18.5731,18.5731,34800.0
2010-12-06 14:15:00,18.92,18.93,18.92,18.93,14700.0,18.5731,18.5829,18.5731,18.5829,14700.0
2010-12-06 14:20:00,18.93,18.93,18.92,18.92,5300.0,18.5829,18.5829,18.5731,18.5731,5300.0
2010-12-06 14:25:00,18.93,18.93,18.92,18.93,8700.0,18.5829,18.5829,18.5731,18.5829,8700.0
2010-12-06 14:30:00,18.92,18.93,18.92,18.93,21900.0,18.5731,18.5829,18.5731,18.5829,21900.0
2010-12-06 14:35:00,18.92,18.93,18.92,18.92,9900.0,18.5731,18.5829,18.5731,18.5731,9900.0
2010-12-06 14:40:00,18.93,19.01,18.92,19.0,97400.0,18.5829,18.6615,18.5731,18.6517,97400.0
2010-12-06 14:45:00,19.0,19.0,18.99,19.0,20900.0,18.6517,18.6517,18.6418,18.6517,20900.0
2010-12-06 14:50:00,18.99,19.0,18.99,19.0,25100.0,18.6418,18.6517,18.6418,18.6517,25100.0
2010-12-06 14:55:00,19.0,19.0,18.99,19.0,20400.0,18.6517,18.6517,18.6418,18.6517,20400.0
2010-12-06 15:00:00,19.0,19.0,18.99,18.99,20400.0,18.6517,18.6517,18.6418,18.6418,20400.0
2010-12-06 15:05:00,19.0,19.03,18.99,19.01,45900.0,18.6517,18.6811,18.6418,18.6615,45900.0
2010-12-06 15:10:00,19.02,19.02,18.99,18.99,25900.0,18.6713,18.6713,18.6418,18.6418,25900.0
2010-12-06 15:15:00,18.99,19.0,18.99,18.99,42800.0,18.6418,18.6517,18.6418,18.6418,42800.0
2010-12-06 15:20:00,18.99,19.0,18.99,19.0,17600.0,18.6418,18.6517,18.6418,18.6517,17600.0
2010-12-06 15:25:00,19.0,19.02,18.99,19.01,44500.0,18.6517,18.6713,18.6418,18.6615,44500.0
2010-12-06 15:30:00,19.01,19.01,18.99,18.99,60100.0,18.6615,18.6615,18.6418,18.6418,60100.0
2010-12-06 15:35:00,18.99,19.01,18.97,19.01,53400.0,18.6418,18.6615,18.6222,18.6615,53400.0
2010-12-06 15:40:00,19.0,19.04,19.0,19.04,40700.0,18.6517,18.6909,18.6517,18.6909,40700.0
2010-12-06 15:45:00,19.03,19.04,19.0,19.0,42700.0,18.6811,18.6909,18.6517,18.6517,42700.0
2010-12-06 15:50:00,19.0,19.01,18.99,19.01,74100.0,18.6517,18.6615,18.6418,18.6615,74100.0
2010-12-06 15:55:00,19.0,19.06,18.99,19.02,322400.0,18.6517,18.7106,18.6418,18.6713,322400.0
2010-12-07 09:30:00,19.17,19.25,19.13,19.19,35900.0,18.8185,18.8971,18.7793,18.8382,35900.0
2010-12-07 09:35:00,19.19,19.22,19.17,19.19,40100.0,18.8382,18.8676,18.8185,18.8382,40100.0
2010-12-07 09:40:00,19.18,19.21,19.18,19.19,30300.0,18.8284,18.8578,18.8284,18.8382,30300.0
2010-12-07 09:45:00,19.19,19.2,19.13,19.13,53800.0,18.8382,18.848,18.7793,18.7793,53800.0
2010-12-07 09:50:00,19.13,19.14,19.02,19.02,43300.0,18.7793,18.7891,18.6713,18.6713,43300.0
2010-12-07 09:55:00,19.02,19.03,18.98,18.98,19800.0,18.6713,18.6811,18.632,18.632,19800.0
2010-12-07 10:00:00,18.99,19.03,18.96,19.02,46600.0,18.6418,18.6811,18.6124,18.6713,46600.0
2010-12-07 10:05:00,19.02,19.03,18.98,18.98,41700.0,18.6713,18.6811,18.632,18.632,41700.0
2010-12-07 10:10:00,18.97,19.02,18.97,19.01,27000.0,18.6222,18.6713,18.6222,18.6615,27000.0
2010-12-07 10:15:00,19.02,19.02,18.99,19.0,25700.0,18.6713,18.6713,18.6418,18.6517,25700.0
2010-12-07 10:20:00,19.01,19.02,19.0,19.02,12300.0,18.6615,18.6713,18.6517,18.6713,12300.0
2010-12-07 10:25:00,19.02,19.02,18.95,18.96,21200.0,18.6713,18.6713,18.6026,18.6124,21200.0
2010-12-07 10:30:00,18.95,18.95,18.91,18.93,22600.0,18.6026,18.6026,18.5633,18.5829,22600.0
2010-12-07 10:35:00,18.93,18.98,18.92,18.98,22000.0,18.5829,18.632,18.5731,18.632,22000.0
2010-12-07 10:40:00,18.99,19.07,18.99,19.07,33600.0,18.6418,18.7204,18.6418,18.7204,33600.0
2010-12-07 10:45:00,19.07,19.1,19.07,19.1,11800.0,18.7204,18.7498,18.7204,18.7498,11800.0
2010-12-07 10:50:00,19.09,19.13,19.09,19.11,31900.0,18.74,18.7793,18.74,18.7596,31900.0
2010-12-07 10:55:00,19.1,19.12,19.09,19.12,10100.0,18.7498,18.7695,18.74,18.7695,10100.0
2010-12-07 11:00:00,19.12,19.15,19.12,19.14,10200.0,18.7695,18.7989,18.7695,18.7891,10200.0
2010-12-07 11:05:00,19.14,19.15,19.13,19.13,11300.0,18.7891,18.7989,18.7793,18.7793,11300.0
2010-12-07 11:10:00,19.13,19.15,19.13,19.13,26900.0,18.7793,18.7989,18.7793,18.7793,26900.0
2010-12-07 11:15:00,19.14,19.15,19.13,19.14,13700.0,18.7891,18.7989,18.7793,18.7891,13700.0
2010-12-07 11:20:00,19.13,19.14,19.09,19.1,13100.0,18.7793,18.7891,18.74,18.7498,13100.0
2010-12-07 11:25:00,19.09,19.1,19.06,19.07,11000.0,18.74,18.7498,18.7106,18.7204,11000.0
2010-12-07 11:30:00,19.07,19.07,19.05,19.05,4400.0,18.7204,18.7204,18.7007,18.7007,4400.0
2010-12-07 11:35:00,19.05,19.06,19.02,19.04,21800.0,18.7007,18.7106,18.6713,18.6909,21800.0
2010-12-07 11:40:00,19.04,19.04,19.03,19.03,5000.0,18.6909,18.6909,18.6811,18.6811,5000.0
2010-12-07 11:45:00,19.04,19.05,19.01,19.01,17400.0,18.6909,18.7007,18.6615,18.6615,17400.0
2010-12-07 11:50:00,19.0,19.01,19.0,19.01,9800.0,18.6517,18.6615,18.6517,18.6615,9800.0
2010-12-07 11:55:00,19.0,19.02,19.0,19.02,12400.0,18.6517,18.6713,18.6517,18.6713,12400.0
2010-12-07 12:00:00,19.02,19.05,19.01,19.01,17900.0,18.6713,18.7007,18.6615,18.6615,17900.0
2010-12-07 12:05:00,19.02,19.02,18.96,18.99,22700.0,18.6713,18.6713,18.6124,18.6418,22700.0
2010-12-07 12:10:00,18.98,18.98,18.95,18.95,16300.0,18.632,18.632,18.6026,18.6026,16300.0
2010-12-07 12:15:00,18.96,18.96,18.95,18.96,6800.0,18.6124,18.6124,18.6026,18.6124,6800.0
2010-12-07 12:20:00,18.96,18.96,18.95,18.95,12200.0,18.6124,18.6124,18.6026,18.6026,12200.0
2010-12-07 12:25:00,18.95,18.99,18.95,18.99,21400.0,18.6026,18.6418,18.6026,18.6418,21400.0
2010-12-07 12:30:00,18.98,19.0,18.96,18.99,19800.0,18.632,18.6517,18.6124,18.6418,19800.0
2010-12-07 12:35:00,18.99,19.01,18.99,19.01,5600.0,18.6418,18.6615,18.6418,18.6615,5600.0
2010-12-07 12:40:00,19.0,19.02,18.98,18.99,13200.0,18.6517,18.6713,18.632,18.6418,13200.0
2010-12-07 12:45:00,18.99,18.99,18.98,18.99,3700.0,18.6418,18.6418,18.632,18.6418,3700.0
2010-12-07 12:50:00,18.99,18.99,18.98,18.99,6100.0,18.6418,18.6418,18.632,18.6418,6100.0
2010-12-07 12:55:00,18.99,19.02,18.98,19.02,12900.0,18.6418,18.6713,18.632,18.6713,12900.0
2010-12-07 13:00:00,19.02,19.04,19.01,19.04,10100.0,18.6713,18.6909,18.6615,18.6909,10100.0
2010-12-07 13:05:00,19.04,19.05,19.03,19.04,6500.0,18.6909,18.7007,18.6811,18.6909,6500.0
2010-12-07 13:10:00,19.03,19.04,19.03,19.04,13300.0,18.6811,18.6909,18.6811,18.6909,13300.0
2010-12-07 13:15:00,19.04,19.07,19.03,19.07,29300.0,18.6909,18.7204,18.6811,18.7204,29300.0
2010-12-07 13:20:00,19.07,19.14,19.07,19.13,62900.0,18.7204,18.7891,18.7204,18.7793,62900.0
2010-12-07 13:25:00,19.13,19.18,19.13,19.18,30700.0,18.7793,18.8284,18.7793,18.8284,30700.0
2010-12-07 13:30:00,19.18,19.18,19.16,19.16,15800.0,18.8284,18.8284,18.8087,18.8087,15800.0
2010-12-07 13:35:00,19.16,19.17,19.14,19.14,20500.0,18.8087,18.8185,18.7891,18.7891,20500.0
2010-12-07 13:40:00,19.14,19.2,19.14,19.2,26500.0,18.7891,18.848,18.7891,18.848,26500.0
2010-12-07 13:45:00,19.19,19.2,19.18,19.2,40700.0,18.8382,18.848,18.8284,18.848,40700.0
2010-12-07 13:50:00,19.2,19.28,19.2,19.28,69600.0,18.848,18.9265,18.848,18.9265,69600.0
2010-12-07 13:55:00,19.27,19.27,19.25,19.25,10400.0,18.9167,18.9167,18.8971,18.8971,10400.0
2010-12-07 14:00:00,19.25,19.25,19.23,19.23,6400.0,18.8971,18.8971,18.8774,18.8774,6400.0
2010-12-07 14:05:00,19.23,19.24,19.17,19.17,19200.0,18.8774,18.8873,18.8185,18.8185,19200.0
2010-12-07 14:10:00,19.18,19.18,19.15,19.15,9500.0,18.8284,18.8284,18.7989,18.7989,9500.0
2010-12-07 14:15:00,19.15,19.17,19.13,19.16,25100.0,18.7989,18.8185,18.7793,18.8087,25100.0
2010-12-07 14:20:00,19.16,19.16,19.15,19.15,12200.0,18.8087,18.8087,18.7989,18.7989,12200.0
2010-12-07 14:25:00,19.15,19.16,19.15,19.15,2500.0,18.7989,18.8087,18.7989,18.7989,2500.0
2010-12-07 14:30:00,19.15,19.16,19.15,19.16,8900.0,18.7989,18.8087,18.7989,18.8087,8900.0
2010-12-07 14:35:00,19.16,19.18,19.15,19.15,32700.0,18.8087,18.8284,18.7989,18.7989,32700.0
2010-12-07 14:40:00,19.14,19.15,19.13,19.13,9100.0,18.7891,18.7989,18.7793,18.7793,9100.0
2010-12-07 14:45:00,19.13,19.14,19.11,19.12,18800.0,18.7793,18.7891,18.7596,18.7695,18800.0
2010-12-07 14:50:00,19.12,19.12,19.1,19.1,32700.0,18.7695,18.7695,18.7498,18.7498,32700.0
2010-12-07 14:55:00,19.1,19.11,19.03,19.03,32200.0,18.7498,18.7596,18.6811,18.6811,32200.0
2010-12-07 15:00:00,19.03,19.08,19.03,19.05,35100.0,18.6811,18.7302,18.6811,18.7007,35100.0
2010-12-07 15:05:00,19.05,19.11,19.05,19.1,36300.0,18.7007,18.7596,18.7007,18.7498,36300.0
2010-12-07 15:10:00,19.09,19.11,19.07,19.1,32800.0,18.74,18.7596,18.7204,18.7498,32800.0
2010-12-07 15:15:00,19.1,19.11,19.07,19.1,46200.0,18.7498,18.7596,18.7204,18.7498,46200.0
2010-12-07 15:20:00,19.1,19.11,19.06,19.07,41400.0,18.7498,18.7596,18.7106,18.7204,41400.0
2010-12-07 15:25:00,19.06,19.08,19.05,19.08,36600.0,18.7106,18.7302,18.7007,18.7302,36600.0
2010-12-07 15:30:00,19.08,19.08,19.04,19.05,44600.0,18.7302,18.7302,18.6909,18.7007,44600.0
2010-12-07 15:35:00,19.05,19.09,19.04,19.09,41800.0,18.7007,18.74,18.6909,18.74,41800.0
2010-12-07 15:40:00,19.1,19.1,19.05,19.06,30900.0,18.7498,18.7498,18.7007,18.7106,30900.0
2010-12-07 15:45:00,19.06,19.07,19.03,19.07,71100.0,18.7106,18.7204,18.6811,18.7204,71100.0
2010-12-07 15:50:00,19.06,19.07,19.03,19.05,59100.0,18.7106,18.7204,18.6811,18.7007,59100.0
2010-12-07 15:55:00,19.05,19.07,19.05,19.06,96400.0,18.7007,18.7204,18.7007,18.7106,96400.0
2010-12-08 09:30:00,19.0,19.04,18.92,19.0,79100.0,18.6517,18.6909,18.5731,18.6517,79100.0
2010-12-08 09:35:00,19.0,19.11,18.99,19.1,47100.0,18.6517,18.7596,18.6418,18.7498,47100.0
2010-12-08 09:40:00,19.09,19.29,19.09,19.29,31300.0,18.74,18.9363,18.74,18.9363,31300.0
2010-12-08 09:45:00,19.29,19.44,19.28,19.42,81100.0,18.9363,19.0836,18.9265,19.064,81100.0
2010-12-08 09:50:00,19.42,19.48,19.42,19.42,64000.0,19.064,19.1229,19.064,19.064,64000.0
2010-12-08 09:55:00,19.42,19.43,19.36,19.37,37600.0,19.064,19.0738,19.0051,19.0149,37600.0
2010-12-08 10:00:00,19.36,19.36,19.24,19.27,68300.0,19.0051,19.0051,18.8873,18.9167,68300.0
2010-12-08 10:05:00,19.26,19.36,19.25,19.35,36500.0,18.9069,19.0051,18.8971,18.9952,36500.0
2010-12-08 10:10:00,19.35,19.36,19.25,19.27,24700.0,18.9952,19.0051,18.8971,18.9167,24700.0
2010-12-08 10:15:00,19.27,19.29,19.25,19.25,22300.0,18.9167,18.9363,18.8971,18.8971,22300.0
2010-12-08 10:20:00,19.25,19.3,19.24,19.3,36400.0,18.8971,18.9462,18.8873,18.9462,36400.0
2010-12-08 10:25:00,19.3,19.32,19.29,19.3,20700.0,18.9462,18.9658,18.9363,18.9462,20700.0
2010-12-08 10:30:00,19.3,19.3,19.25,19.25,28700.0,18.9462,18.9462,18.8971,18.8971,28700.0
2010-12-08 10:35:00,19.25,19.26,19.2,19.22,35900.0,18.8971,18.9069,18.848,18.8676,35900.0
2010-12-08 10:40:00,19.23,19.23,19.2,19.23,116000.0,18.8774,18.8774,18.848,18.8774,116000.0
2010-12-08 10:45:00,19.23,19.23,19.19,19.19,61800.0,18.8774,18.8774,18.8382,18.8382,61800.0
2010-12-08 10:50:00,19.19,19.2,19.18,19.2,21000.0,18.8382,18.848,18.8284,18.848,21000.0
2010-12-08 10:55:00,19.2,19.27,19.2,19.26,68400.0,18.848,18.9167,18.848,18.9069,68400.0
2010-12-08 11:00:00,19.26,19.29,19.24,19.29,83300.0,18.9069,18.9363,18.8873,18.9363,83300.0
2010-12-08 11:05:00,19.3,19.31,19.3,19.31,11300.0,18.9462,18.956,18.9462,18.956,11300.0
2010-12-08 11:10:00,19.31,19.31,19.29,19.29,15600.0,18.956,18.956,18.9363,18.9363,15600.0
2010-12-08 11:15:00,19.3,19.3,19.25,19.25,36300.0,18.9462,18.9462,18.8971,18.8971,36300.0
2010-12-08 11:20:00,19.25,19.26,19.25,19.25,48300.0,18.8971,18.9069,18.8971,18.8971,48300.0
2010-12-08 11:25:00,19.26,19.31,19.25,19.3,45300.0,18.9069,18.956,18.8971,18.9462,45300.0
2010-12-08 11:30:00,19.3,19.35,19.3,19.35,40900.0,18.9462,18.9952,18.9462,18.9952,40900.0
2010-12-08 11:35:00,19.34,19.34,19.3,19.31,22200.0,18.9854,18.9854,18.9462,18.956,22200.0
2010-12-08 11:40:00,19.31,19.36,19.31,19.33,13700.0,18.956,19.0051,18.956,18.9756,13700.0
2010-12-08 11:45:00,19.33,19.37,19.33,19.35,15500.0,18.9756,19.0149,18.9756,18.9952,15500.0
2010-12-08 11:50:00,19.35,19.4,19.35,19.39,20500.0,18.9952,19.0443,18.9952,19.0345,20500.0
2010-12-08 11:55:00,19.39,19.46,19.39,19.45,55600.0,19.0345,19.1032,19.0345,19.0934,55600.0
2010-12-08 12:00:00,19.45,19.57,19.45,19.57,75300.0,19.0934,19.2112,19.0934,19.2112,75300.0
2010-12-08 12:05:00,19.57,19.6,19.54,19.54,37100.0,19.2112,19.2407,19.1818,19.1818,37100.0
2010-12-08 12:10:00,19.54,19.54,19.51,19.53,32400.0,19.1818,19.1818,19.1523,19.1719,32400.0
2010-12-08 12:15:00,19.52,19.53,19.49,19.5,36700.0,19.1621,19.1719,19.1327,19.1425,36700.0
2010-12-08 12:20:00,19.5,19.53,19.49,19.51,27000.0,19.1425,19.1719,19.1327,19.1523,27000.0
2010-12-08 12:25:00,19.51,19.51,19.5,19.5,14800.0,19.1523,19.1523,19.1425,19.1425,14800.0
2010-12-08 12:30:00,19.5,19.51,19.49,19.5,26900.0,19.1425,19.1523,19.1327,19.1425,26900.0
2010-12-08 12:35:00,19.5,19.51,19.49,19.5,23900.0,19.1425,19.1523,19.1327,19.1425,23900.0
2010-12-08 12:40:00,19.5,19.51,19.5,19.5,22200.0,19.1425,19.1523,19.1425,19.1425,22200.0
2010-12-08 12:45:00,19.5,19.51,19.49,19.5,25900.0,19.1425,19.1523,19.1327,19.1425,25900.0
2010-12-08 12:50:00,19.5,19.51,19.49,19.5,31400.0,19.1425,19.1523,19.1327,19.1425,31400.0
2010-12-08 12:55:00,19.5,19.51,19.49,19.5,14400.0,19.1425,19.1523,19.1327,19.1425,14400.0
2010-12-08 13:00:00,19.5,19.51,19.5,19.5,21100.0,19.1425,19.1523,19.1425,19.1425,21100.0
2010-12-08 13:05:00,19.5,19.51,19.5,19.5,29400.0,19.1425,19.1523,19.1425,19.1425,29400.0
2010-12-08 13:10:00,19.5,19.51,19.5,19.5,38500.0,19.1425,19.1523,19.1425,19.1425,38500.0
2010-12-08 13:15:00,19.5,19.51,19.49,19.5,62800.0,19.1425,19.1523,19.1327,19.1425,62800.0
2010-12-08 13:20:00,19.5,19.51,19.5,19.5,14300.0,19.1425,19.1523,19.1425,19.1425,14300.0
2010-12-08 13:25:00,19.5,19.51,19.5,19.5,10300.0,19.1425,19.1523,19.1425,19.1425,10300.0
2010-12-08 13:30:00,19.5,19.51,19.5,19.5,31400.0,19.1425,19.1523,19.1425,19.1425,31400.0
2010-12-08 13:35:00,19.5,19.51,19.5,19.5,9200.0,19.1425,19.1523,19.1425,19.1425,9200.0
2010-12-08 13:40:00,19.51,19.58,19.5,19.52,76800.0,19.1523,19.221,19.1425,19.1621,76800.0
2010-12-08 13:45:00,19.51,19.52,19.5,19.5,9500.0,19.1523,19.1621,19.1425,19.1425,9500.0
2010-12-08 13:50:00,19.5,19.56,19.5,19.56,51600.0,19.1425,19.2014,19.1425,19.2014,51600.0
2010-12-08 13:55:00,19.55,19.57,19.54,19.56,33400.0,19.1916,19.2112,19.1818,19.2014,33400.0
2010-12-08 14:00:00,19.55,19.56,19.54,19.56,26900.0,19.1916,19.2014,19.1818,19.2014,26900.0
2010-12-08 14:05:00,19.55,19.56,19.54,19.55,30100.0,19.1916,19.2014,19.1818,19.1916,30100.0
2010-12-08 14:10:00,19.55,19.56,19.55,19.55,37400.0,19.1916,19.2014,19.1916,19.1916,37400.0
2010-12-08 14:15:00,19.55,19.56,19.55,19.56,37700.0,19.1916,19.2014,19.1916,19.2014,37700.0
2010-12-08 14:20:00,19.56,19.58,19.55,19.55,53900.0,19.2014,19.221,19.1916,19.1916,53900.0
2010-12-08 14:25:00,19.56,19.56,19.55,19.55,20300.0,19.2014,19.2014,19.1916,19.1916,20300.0
2010-12-08 14:30:00,19.55,19.56,19.55,19.56,16300.0,19.1916,19.2014,19.1916,19.2014,16300.0
2010-12-08 14:35:00,19.55,19.59,19.55,19.58,50500.0,19.1916,19.2308,19.1916,19.221,50500.0
2010-12-08 14:40:00,19.57,19.58,19.57,19.57,14500.0,19.2112,19.221,19.2112,19.2112,14500.0
2010-12-08 14:45:00,19.58,19.58,19.54,19.55,59200.0,19.221,19.221,19.1818,19.1916,59200.0
2010-12-08 14:50:00,19.55,19.56,19.55,19.55,19900.0,19.1916,19.2014,19.1916,19.1916,19900.0
2010-12-08 14:55:00,19.56,19.56,19.55,19.55,54300.0,19.2014,19.2014,19.1916,19.1916,54300.0
2010-12-08 15:00:00,19.55,19.56,19.55,19.55,27100.0,19.1916,19.2014,19.1916,19.1916,27100.0
2010-12-08 15:05:00,19.55,19.59,19.55,19.58,84400.0,19.1916,19.2308,19.1916,19.221,84400.0
2010-12-08 15:10:00,19.58,19.59,19.55,19.56,56000.0,19.221,19.2308,19.1916,19.2014,56000.0
2010-12-08 15:15:00,19.56,19.57,19.56,19.56,49900.0,19.2014,19.2112,19.2014,19.2014,49900.0
2010-12-08 15:20:00,19.56,19.57,19.56,19.56,36800.0,19.2014,19.2112,19.2014,19.2014,36800.0
2010-12-08 15:25:00,19.56,19.57,19.56,19.56,38600.0,19.2014,19.2112,19.2014,19.2014,38600.0
2010-12-08 15:30:00,19.56,19.57,19.56,19.56,48200.0,19.2014,19.2112,19.2014,19.2014,48200.0
2010-12-08 15:35:00,19.56,19.57,19.55,19.55,63500.0,19.2014,19.2112,19.1916,19.1916,63500.0
2010-12-08 15:40:00,19.55,19.56,19.55,19.55,85700.0,19.1916,19.2014,19.1916,19.1916,85700.0
2010-12-08 15:45:00,19.55,19.56,19.53,19.53,106100.0,19.1916,19.2014,19.1719,19.1719,106100.0
2010-12-08 15:50:00,19.53,19.56,19.53,19.53,189700.0,19.1719,19.2014,19.1719,19.1719,189700.0
2010-12-08 15:55:00,19.53,19.55,19.53,19.53,132200.0,19.1719,19.1916,19.1719,19.1719,132200.0
2010-12-09 09:30:00,19.54,19.6,19.46,19.6,52200.0,19.1818,19.2407,19.1032,19.2407,52200.0
2010-12-09 09:35:00,19.59,19.65,19.58,19.64,42600.0,19.2308,19.2897,19.221,19.2799,42600.0
2010-12-09 09:40:00,19.63,19.69,19.59,19.67,27500.0,19.2701,19.329,19.2308,19.3094,27500.0
2010-12-09 09:45:00,19.68,19.76,19.67,19.75,94000.0,19.3192,19.3977,19.3094,19.3879,94000.0
2010-12-09 09:50:00,19.75,19.98,19.75,19.96,124500.0,19.3879,19.6137,19.3879,19.5941,124500.0
2010-12-09 09:55:00,19.96,19.97,19.78,19.92,38000.0,19.5941,19.6039,19.4174,19.5548,38000.0
2010-12-09 10:00:00,19.93,19.97,19.91,19.96,51200.0,19.5646,19.6039,19.545,19.5941,51200.0
2010-12-09 10:05:00,19.96,20.0,19.95,19.99,57200.0,19.5941,19.6333,19.5842,19.6235,57200.0
2010-12-09 10:10:00,19.99,20.02,19.88,19.88,135900.0,19.6235,19.653,19.5155,19.5155,135900.0
2010-12-09 10:15:00,19.89,19.93,19.83,19.83,35500.0,19.5253,19.5646,19.4664,19.4664,35500.0
2010-12-09 10:20:00,19.83,19.91,19.81,19.86,65700.0,19.4664,19.545,19.4468,19.4959,65700.0
2010-12-09 10:25:00,19.86,19.86,19.83,19.85,43700.0,19.4959,19.4959,19.4664,19.4861,43700.0
2010-12-09 10:30:00,19.85,19.86,19.8,19.8,49100.0,19.4861,19.4959,19.437,19.437,49100.0
2010-12-09 10:35:00,19.8,19.86,19.8,19.86,28200.0,19.437,19.4959,19.437,19.4959,28200.0
2010-12-09 10:40:00,19.86,19.86,19.81,19.83,25800.0,19.4959,19.4959,19.4468,19.4664,25800.0
2010-12-09 10:45:00,19.83,19.83,19.8,19.8,32400.0,19.4664,19.4664,19.437,19.437,32400.0
2010-12-09 10:50:00,19.8,19.8,19.75,19.76,18500.0,19.437,19.437,19.3879,19.3977,18500.0
2010-12-09 10:55:00,19.76,19.81,19.75,19.81,35600.0,19.3977,19.4468,19.3879,19.4468,35600.0
2010-12-09 11:00:00,19.81,19.83,19.78,19.8,33100.0,19.4468,19.4664,19.4174,19.437,33100.0
2010-12-09 11:05:00,19.79,19.8,19.76,19.78,15600.0,19.4272,19.437,19.3977,19.4174,15600.0
2010-12-09 11:10:00,19.78,19.84,19.77,19.84,25500.0,19.4174,19.4763,19.4075,19.4763,25500.0
2010-12-09 11:15:00,19.83,19.86,19.83,19.86,20300.0,19.4664,19.4959,19.4664,19.4959,20300.0
2010-12-09 11:20:00,19.86,19.86,19.78,19.78,24000.0,19.4959,19.4959,19.4174,19.4174,24000.0
2010-12-09 11:25:00,19.78,19.78,19.75,19.75,19900.0,19.4174,19.4174,19.3879,19.3879,19900.0
2010-12-09 11:30:00,19.75,19.76,19.75,19.76,23000.0,19.3879,19.3977,19.3879,19.3977,23000.0
2010-12-09 11:35:00,19.76,19.83,19.75,19.83,26900.0,19.3977,19.4664,19.3879,19.4664,26900.0
2010-12-09 11:40:00,19.83,19.84,19.72,19.73,34900.0,19.4664,19.4763,19.3585,19.3683,34900.0
2010-12-09 11:45:00,19.73,19.73,19.7,19.7,9200.0,19.3683,19.3683,19.3388,19.3388,9200.0
2010-12-09 11:50:00,19.7,19.76,19.68,19.76,25700.0,19.3388,19.3977,19.3192,19.3977,25700.0
2010-12-09 11:55:00,19.76,19.76,19.68,19.72,26000.0,19.3977,19.3977,19.3192,19.3585,26000.0
2010-12-09 12:00:00,19.73,19.79,19.73,19.75,25500.0,19.3683,19.4272,19.3683,19.3879,25500.0
2010-12-09 12:05:00,19.76,19.82,19.75,19.77,28200.0,19.3977,19.4566,19.3879,19.4075,28200.0
2010-12-09 12:10:00,19.76,19.77,19.75,19.75,17100.0,19.3977,19.4075,19.3879,19.3879,17100.0
2010-12-09 12:15:00,19.75,19.75,19.72,19.74,14900.0,19.3879,19.3879,19.3585,19.3781,14900.0
2010-12-09 12:20:00,19.74,19.78,19.73,19.78,11500.0,19.3781,19.4174,19.3683,19.4174,11500.0
2010-12-09 12:25:00,19.78,19.79,19.75,19.77,26700.0,19.4174,19.4272,19.3879,19.4075,26700.0
2010-12-09 12:30:00,19.77,19.78,19.73,19.77,15300.0,19.4075,19.4174,19.3683,19.4075,15300.0
2010-12-09 12:35:00,19.76,19.78,19.76,19.77,19800.0,19.3977,19.4174,19.3977,19.4075,19800.0
2010-12-09 12:40:00,19.77,19.79,19.76,19.76,23500.0,19.4075,19.4272,19.3977,19.3977,23500.0
2010-12-09 12:45:00,19.76,19.78,19.74,19.78,19000.0,19.3977,19.4174,19.3781,19.4174,19000.0
2010-12-09 12:50:00,19.78,19.84,19.78,19.83,16600.0,19.4174,19.4763,19.4174,19.4664,16600.0
2010-12-09 12:55:00,19.83,19.87,19.82,19.87,11700.0,19.4664,19.5057,19.4566,19.5057,11700.0
2010-12-09 13:00:00,19.86,19.87,19.82,19.83,36900.0,19.4959,19.5057,19.4566,19.4664,36900.0
2010-12-09 13:05:00,19.83,19.86,19.83,19.86,12400.0,19.4664,19.4959,19.4664,19.4959,12400.0
2010-12-09 13:10:00,19.86,19.86,19.85,19.86,15100.0,19.4959,19.4959,19.4861,19.4959,15100.0
2010-12-09 13:15:00,19.86,19.88,19.86,19.86,15000.0,19.4959,19.5155,19.4959,19.4959,15000.0
2010-12-09 13:20:00,19.87,19.87,19.78,19.79,26100.0,19.5057,19.5057,19.4174,19.4272,26100.0
2010-12-09 13:25:00,19.8,19.85,19.8,19.85,20100.0,19.437,19.4861,19.437,19.4861,20100.0
2010-12-09 13:30:00,19.85,19.85,19.8,19.8,19600.0,19.4861,19.4861,19.437,19.437,19600.0
2010-12-09 13:35:00,19.8,19.8,19.77,19.78,16900.0,19.437,19.437,19.4075,19.4174,16900.0
2010-12-09 13:40:00,19.78,19.78,19.76,19.77,9300.0,19.4174,19.4174,19.3977,19.4075,9300.0
2010-12-09 13:45:00,19.77,19.8,19.76,19.8,18600.0,19.4075,19.437,19.3977,19.437,18600.0
2010-12-09 13:50:00,19.8,19.83,19.79,19.82,27000.0,19.437,19.4664,19.4272,19.4566,27000.0
2010-12-09 13:55:00,19.83,19.83,19.82,19.82,20600.0,19.4664,19.4664,19.4566,19.4566,20600.0
2010-12-09 14:00:00,19.83,19.83,19.82,19.82,17800.0,19.4664,19.4664,19.4566,19.4566,17800.0
2010-12-09 14:05:00,19.83,19.83,19.74,19.74,41800.0,19.4664,19.4664,19.3781,19.3781,41800.0
2010-12-09 14:10:00,19.74,19.79,19.73,19.79,25400.0,19.3781,19.4272,19.3683,19.4272,25400.0
2010-12-09 14:15:00,19.79,19.82,19.79,19.82,13400.0,19.4272,19.4566,19.4272,19.4566,13400.0
2010-12-09 14:20:00,19.82,19.84,19.81,19.84,21600.0,19.4566,19.4763,19.4468,19.4763,21600.0
2010-12-09 14:25:00,19.84,19.86,19.84,19.86,14700.0,19.4763,19.4959,19.4763,19.4959,14700.0
2010-12-09 14:30:00,19.86,19.87,19.85,19.86,16400.0,19.4959,19.5057,19.4861,19.4959,16400.0
2010-12-09 14:35:00,19.86,19.87,19.83,19.87,19000.0,19.4959,19.5057,19.4664,19.5057,19000.0
2010-12-09 14:40:00,19.87,19.87,19.82,19.82,20800.0,19.5057,19.5057,19.4566,19.4566,20800.0
2010-12-09 14:45:00,19.82,19.82,19.78,19.78,13100.0,19.4566,19.4566,19.4174,19.4174,13100.0
2010-12-09 14:50:00,19.78,19.81,19.78,19.8,18600.0,19.4174,19.4468,19.4174,19.437,18600.0
2010-12-09 14:55:00,19.8,19.82,19.79,19.81,17000.0,19.437,19.4566,19.4272,19.4468,17000.0
2010-12-09 15:00:00,19.82,19.82,19.78,19.79,33400.0,19.4566,19.4566,19.4174,19.4272,33400.0
2010-12-09 15:05:00,19.78,19.79,19.78,19.79,14300.0,19.4174,19.4272,19.4174,19.4272,14300.0
2010-12-09 15:10:00,19.79,19.82,19.78,19.8,31100.0,19.4272,19.4566,19.4174,19.437,31100.0
2010-12-09 15:15:00,19.79,19.8,19.77,19.8,50400.0,19.4272,19.437,19.4075,19.437,50400.0
2010-12-09 15:20:00,19.8,19.8,19.79,19.8,16100.0,19.437,19.437,19.4272,19.437,16100.0
2010-12-09 15:25:00,19.79,19.8,19.74,19.74,44300.0,19.4272,19.437,19.3781,19.3781,44300.0
2010-12-09 15:30:00,19.74,19.76,19.74,19.76,27600.0,19.3781,19.3977,19.3781,19.3977,27600.0
2010-12-09 15:35:00,19.75,19.76,19.75,19.75,25400.0,19.3879,19.3977,19.3879,19.3879,25400.0
2010-12-09 15:40:00,19.75,19.81,19.75,19.78,75500.0,19.3879,19.4468,19.3879,19.4174,75500.0
2010-12-09 15:45:00,19.78,19.79,19.75,19.76,55000.0,19.4174,19.4272,19.3879,19.3977,55000.0
2010-12-09 15:50:00,19.75,19.76,19.72,19.75,80400.0,19.3879,19.3977,19.3585,19.3879,80400.0
2010-12-09 15:55:00,19.75,19.76,19.74,19.76,94400.0,19.3879,19.3977,19.3781,19.3977,94400.0
2010-12-10 09:30:00,19.78,19.84,19.74,19.77,11000.0,19.4174,19.4763,19.3781,19.4075,11000.0
2010-12-10 09:35:00,19.78,19.85,19.75,19.84,14300.0,19.4174,19.4861,19.3879,19.4763,14300.0
2010-12-10 09:40:00,19.83,19.89,19.81,19.85,15900.0,19.4664,19.5253,19.4468,19.4861,15900.0
2010-12-10 09:45:00,19.85,19.89,19.83,19.86,25800.0,19.4861,19.5253,19.4664,19.4959,25800.0
2010-12-10 09:50:00,19.84,19.85,19.8,19.82,15300.0,19.4763,19.4861,19.437,19.4566,15300.0
2010-12-10 09:55:00,19.83,19.88,19.77,19.77,18900.0,19.4664,19.5155,19.4075,19.4075,18900.0
2010-12-10 10:00:00,19.78,19.79,19.77,19.77,17000.0,19.4174,19.4272,19.4075,19.4075,17000.0
2010-12-10 10:05:00,19.77,19.82,19.76,19.82,13400.0,19.4075,19.4566,19.3977,19.4566,13400.0
2010-12-10 10:10:00,19.81,19.82,19.77,19.78,20300.0,19.4468,19.4566,19.4075,19.4174,20300.0
2010-12-10 10:15:00,19.77,19.83,19.77,19.83,14700.0,19.4075,19.4664,19.4075,19.4664,14700.0
2010-12-10 10:20:00,19.83,19.84,19.83,19.84,13700.0,19.4664,19.4763,19.4664,19.4763,13700.0
2010-12-10 10:25:00,19.83,19.87,19.83,19.85,14300.0,19.4664,19.5057,19.4664,19.4861,14300.0
2010-12-10 10:30:00,19.86,19.87,19.84,19.84,22000.0,19.4959,19.5057,19.4763,19.4763,22000.0
2010-12-10 10:35:00,19.84,19.85,19.83,19.85,13900.0,19.4763,19.4861,19.4664,19.4861,13900.0
2010-12-10 10:40:00,19.85,19.88,19.84,19.88,27500.0,19.4861,19.5155,19.4763,19.5155,27500.0
2010-12-10 10:45:00,19.87,19.88,19.84,19.84,30200.0,19.5057,19.5155,19.4763,19.4763,30200.0
2010-12-10 10:50:00,19.85,19.92,19.84,19.91,73000.0,19.4861,19.5548,19.4763,19.545,73000.0
2010-12-10 10:55:00,19.92,19.95,19.91,19.94,14200.0,19.5548,19.5842,19.545,19.5744,14200.0
2010-12-10 11:00:00,19.95,19.96,19.94,19.96,9300.0,19.5842,19.5941,19.5744,19.5941,9300.0
2010-12-10 11:05:00,19.95,19.99,19.95,19.98,19700.0,19.5842,19.6235,19.5842,19.6137,19700.0
2010-12-10 11:10:00,19.98,19.98,19.93,19.95,31200.0,19.6137,19.6137,19.5646,19.5842,31200.0
2010-12-10 11:15:00,19.95,19.99,19.95,19.98,22500.0,19.5842,19.6235,19.5842,19.6137,22500.0
2010-12-10 11:20:00,19.98,20.02,19.98,19.99,35300.0,19.6137,19.653,19.6137,19.6235,35300.0
2010-12-10 11:25:00,20.0,20.0,19.98,19.98,11700.0,19.6333,19.6333,19.6137,19.6137,11700.0
2010-12-10 11:30:00,19.98,20.02,19.98,20.02,17500.0,19.6137,19.653,19.6137,19.653,17500.0
2010-12-10 11:35:00,20.02,20.02,20.0,20.0,19000.0,19.653,19.653,19.6333,19.6333,19000.0
2010-12-10 11:40:00,20.0,20.01,20.0,20.01,5500.0,19.6333,19.6431,19.6333,19.6431,5500.0
2010-12-10 11:45:00,20.0,20.01,20.0,20.01,12900.0,19.6333,19.6431,19.6333,19.6431,12900.0
2010-12-10 11:50:00,20.0,20.01,20.0,20.0,13800.0,19.6333,19.6431,19.6333,19.6333,13800.0
2010-12-10 11:55:00,20.01,20.03,20.0,20.02,22900.0,19.6431,19.6628,19.6333,19.653,22900.0
2010-12-10 12:00:00,20.02,20.02,20.0,20.0,7600.0,19.653,19.653,19.6333,19.6333,7600.0
2010-12-10 12:05:00,20.0,20.0,19.96,19.96,24900.0,19.6333,19.6333,19.5941,19.5941,24900.0
2010-12-10 12:10:00,19.96,19.97,19.95,19.95,11300.0,19.5941,19.6039,19.5842,19.5842,11300.0
2010-12-10 12:15:00,19.95,19.95,19.92,19.92,15400.0,19.5842,19.5842,19.5548,19.5548,15400.0
2010-12-10 12:20:00,19.92,19.93,19.91,19.92,11600.0,19.5548,19.5646,19.545,19.5548,11600.0
2010-12-10 12:25:00,19.91,19.96,19.91,19.95,20500.0,19.545,19.5941,19.545,19.5842,20500.0
2010-12-10 12:30:00,19.95,19.96,19.95,19.96,4200.0,19.5842,19.5941,19.5842,19.5941,4200.0
2010-12-10 12:35:00,19.95,19.96,19.93,19.93,14800.0,19.5842,19.5941,19.5646,19.5646,14800.0
2010-12-10 12:40:00,19.94,19.96,19.94,19.94,9700.0,19.5744,19.5941,19.5744,19.5744,9700.0
2010-12-10 12:45:00,19.94,19.96,19.92,19.96,20500.0,19.5744,19.5941,19.5548,19.5941,20500.0
2010-12-10 12:50:00,19.95,19.95,19.92,19.92,11400.0,19.5842,19.5842,19.5548,19.5548,11400.0
2010-12-10 12:55:00,19.92,19.93,19.91,19.92,11500.0,19.5548,19.5646,19.545,19.5548,11500.0
2010-12-10 13:00:00,19.92,19.93,19.92,19.92,9400.0,19.5548,19.5646,19.5548,19.5548,9400.0
2010-12-10 13:05:00,19.92,19.93,19.91,19.92,15500.0,19.5548,19.5646,19.545,19.5548,15500.0
2010-12-10 13:10:00,19.92,19.92,19.9,19.9,10700.0,19.5548,19.5548,19.5352,19.5352,10700.0
2010-12-10 13:15:00,19.91,19.94,19.9,19.93,28600.0,19.545,19.5744,19.5352,19.5646,28600.0
2010-12-10 13:20:00,19.94,19.96,19.93,19.96,23600.0,19.5744,19.5941,19.5646,19.5941,23600.0
2010-12-10 13:25:00,19.96,19.96,19.93,19.93,19900.0,19.5941,19.5941,19.5646,19.5646,19900.0
2010-12-10 13:30:00,19.93,19.95,19.93,19.94,10600.0,19.5646,19.5842,19.5646,19.5744,10600.0
2010-12-10 13:35:00,19.94,19.95,19.94,19.94,6500.0,19.5744,19.5842,19.5744,19.5744,6500.0
2010-12-10 13:40:00,19.94,19.95,19.93,19.93,16000.0,19.5744,19.5842,19.5646,19.5646,16000.0
2010-12-10 13:45:00,19.93,19.99,19.93,19.98,48400.0,19.5646,19.6235,19.5646,19.6137,48400.0
2010-12-10 13:50:00,19.98,19.99,19.98,19.99,5700.0,19.6137,19.6235,19.6137,19.6235,5700.0
2010-12-10 13:55:00,19.99,19.99,19.98,19.99,7500.0,19.6235,19.6235,19.6137,19.6235,7500.0
2010-12-10 14:00:00,19.98,19.99,19.97,19.98,15800.0,19.6137,19.6235,19.6039,19.6137,15800.0
2010-12-10 14:05:00,19.98,19.98,19.96,19.96,17500.0,19.6137,19.6137,19.5941,19.5941,17500.0
2010-12-10 14:10:00,19.96,19.97,19.96,19.96,9500.0,19.5941,19.6039,19.5941,19.5941,9500.0
2010-12-10 14:15:00,19.97,19.97,19.95,19.95,14800.0,19.6039,19.6039,19.5842,19.5842,14800.0
2010-12-10 14:20:00,19.96,19.96,19.95,19.95,15800.0,19.5941,19.5941,19.5842,19.5842,15800.0
2010-12-10 14:25:00,19.95,19.96,19.95,19.95,5200.0,19.5842,19.5941,19.5842,19.5842,5200.0
2010-12-10 14:30:00,19.95,19.95,19.92,19.93,27100.0,19.5842,19.5842,19.5548,19.5646,27100.0
2010-12-10 14:35:00,19.92,19.93,19.92,19.92,13000.0,19.5548,19.5646,19.5548,19.5548,13000.0
2010-12-10 14:40:00,19.92,19.93,19.92,19.92,18300.0,19.5548,19.5646,19.5548,19.5548,18300.0
2010-12-10 14:45:00,19.92,19.93,19.91,19.91,25700.0,19.5548,19.5646,19.545,19.545,25700.0
2010-12-10 14:50:00,19.91,19.92,19.9,19.9,21200.0,19.545,19.5548,19.5352,19.5352,21200.0
2010-12-10 14:55:00,19.91,19.91,19.87,19.88,50000.0,19.545,19.545,19.5057,19.5155,50000.0
2010-12-10 15:00:00,19.88,19.89,19.87,19.88,39500.0,19.5155,19.5253,19.5057,19.5155,39500.0
2010-12-10 15:05:00,19.88,19.89,19.88,19.88,41600.0,19.5155,19.5253,19.5155,19.5155,41600.0
2010-12-10 15:10:00,19.88,19.89,19.87,19.88,28700.0,19.5155,19.5253,19.5057,19.5155,28700.0
2010-12-10 15:15:00,19.87,19.87,19.84,19.84,29300.0,19.5057,19.5057,19.4763,19.4763,29300.0
2010-12-10 15:20:00,19.84,19.85,19.81,19.84,46600.0,19.4763,19.4861,19.4468,19.4763,46600.0
2010-12-10 15:25:00,19.83,19.84,19.83,19.84,20600.0,19.4664,19.4763,19.4664,19.4763,20600.0
2010-12-10 15:30:00,19.84,19.89,19.83,19.89,53700.0,19.4763,19.5253,19.4664,19.5253,53700.0
2010-12-10 15:35:00,19.89,19.91,19.88,19.91,35900.0,19.5253,19.545,19.5155,19.545,35900.0
2010-12-10 15:40:00,19.9,19.93,19.9,19.92,34400.0,19.5352,19.5646,19.5352,19.5548,34400.0
2010-12-10 15:45:00,19.93,19.93,19.92,19.92,57800.0,19.5646,19.5646,19.5548,19.5548,57800.0
2010-12-10 15:50:00,19.93,19.93,19.9,19.93,104700.0,19.5646,19.5646,19.5352,19.5646,104700.0
2010-12-10 15:55:00,19.93,19.93,19.92,19.93,101200.0,19.5646,19.5646,19.5548,19.5646,101200.0
2010-12-13 09:30:00,20.04,20.04,19.97,20.02,23600.0,19.6726,19.6726,19.6039,19.653,23600.0
2010-12-13 09:35:00,20.03,20.04,19.92,19.94,21700.0,19.6628,19.6726,19.5548,19.5744,21700.0
2010-12-13 09:40:00,19.94,19.97,19.92,19.97,43800.0,19.5744,19.6039,19.5548,19.6039,43800.0
2010-12-13 09:45:00,19.97,20.03,19.96,20.03,14000.0,19.6039,19.6628,19.5941,19.6628,14000.0
2010-12-13 09:50:00,20.02,20.08,20.0,20.02,48800.0,19.653,19.7119,19.6333,19.653,48800.0
2010-12-13 09:55:00,20.02,20.05,20.02,20.05,12300.0,19.653,19.6824,19.653,19.6824,12300.0
2010-12-13 10:00:00,20.04,20.12,20.04,20.08,67000.0,19.6726,19.7511,19.6726,19.7119,67000.0
2010-12-13 10:05:00,20.08,20.08,20.01,20.01,24100.0,19.7119,19.7119,19.6431,19.6431,24100.0
2010-12-13 10:10:00,20.01,20.02,20.0,20.0,22300.0,19.6431,19.653,19.6333,19.6333,22300.0
2010-12-13 10:15:00,20.01,20.07,20.0,20.07,12900.0,19.6431,19.702,19.6333,19.702,12900.0
2010-12-13 10:20:00,20.06,20.09,20.06,20.09,18900.0,19.6922,19.7217,19.6922,19.7217,18900.0
2010-12-13 10:25:00,20.09,20.09,20.05,20.05,31900.0,19.7217,19.7217,19.6824,19.6824,31900.0
2010-12-13 10:30:00,20.06,20.06,20.04,20.05,20300.0,19.6922,19.6922,19.6726,19.6824,20300.0
2010-12-13 10:35:00,20.05,20.05,20.04,20.05,6900.0,19.6824,19.6824,19.6726,19.6824,6900.0
2010-12-13 10:40:00,20.05,20.05,20.04,20.04,19600.0,19.6824,19.6824,19.6726,19.6726,19600.0
2010-12-13 10:45:00,20.04,20.12,20.04,20.12,39600.0,19.6726,19.7511,19.6726,19.7511,39600.0
2010-12-13 10:50:00,20.12,20.14,20.11,20.14,13500.0,19.7511,19.7708,19.7413,19.7708,13500.0
2010-12-13 10:55:00,20.14,20.21,20.14,20.21,31300.0,19.7708,19.8395,19.7708,19.8395,31300.0
2010-12-13 11:00:00,20.2,20.2,20.16,20.16,28500.0,19.8297,19.8297,19.7904,19.7904,28500.0
2010-12-13 11:05:00,20.15,20.16,20.14,20.14,13200.0,19.7806,19.7904,19.7708,19.7708,13200.0
2010-12-13 11:10:00,20.14,20.15,20.14,20.14,12200.0,19.7708,19.7806,19.7708,19.7708,12200.0
2010-12-13 11:15:00,20.14,20.15,20.13,20.14,23900.0,19.7708,19.7806,19.7609,19.7708,23900.0
2010-12-13 11:20:00,20.15,20.18,20.14,20.18,23500.0,19.7806,19.81,19.7708,19.81,23500.0
2010-12-13 11:25:00,20.18,20.18,20.15,20.16,36600.0,19.81,19.81,19.7806,19.7904,36600.0
2010-12-13 11:30:00,20.16,20.16,20.15,20.16,10900.0,19.7904,19.7904,19.7806,19.7904,10900.0
2010-12-13 11:35:00,20.16,20.2,20.15,20.2,24100.0,19.7904,19.8297,19.7806,19.8297,24100.0
2010-12-13 11:40:00,20.2,20.22,20.19,20.22,25200.0,19.8297,19.8493,19.8198,19.8493,25200.0
2010-12-13 11:45:00,20.22,20.26,20.22,20.26,29100.0,19.8493,19.8886,19.8493,19.8886,29100.0
2010-12-13 11:50:00,20.25,20.25,20.22,20.22,75800.0,19.8787,19.8787,19.8493,19.8493,75800.0
2010-12-13 11:55:00,20.23,20.24,20.2,20.24,24900.0,19.8591,19.8689,19.8297,19.8689,24900.0
2010-12-13 12:00:00,20.24,20.25,20.23,20.24,28000.0,19.8689,19.8787,19.8591,19.8689,28000.0
2010-12-13 12:05:00,20.24,20.25,20.21,20.21,25200.0,19.8689,19.8787,19.8395,19.8395,25200.0
2010-12-13 12:10:00,20.21,20.24,20.21,20.24,19500.0,19.8395,19.8689,19.8395,19.8689,19500.0
2010-12-13 12:15:00,20.24,20.24,20.22,20.22,20000.0,19.8689,19.8689,19.8493,19.8493,20000.0
2010-12-13 12:20:00,20.22,20.23,20.2,20.21,36500.0,19.8493,19.8591,19.8297,19.8395,36500.0
2010-12-13 12:25:00,20.22,20.22,20.15,20.15,20600.0,19.8493,19.8493,19.7806,19.7806,20600.0
2010-12-13 12:30:00,20.16,20.16,20.15,20.16,2500.0,19.7904,19.7904,19.7806,19.7904,2500.0
2010-12-13 12:35:00,20.16,20.16,20.15,20.16,5600.0,19.7904,19.7904,19.7806,19.7904,5600.0
2010-12-13 12:40:00,20.16,20.16,20.11,20.11,15200.0,19.7904,19.7904,19.7413,19.7413,15200.0
2010-12-13 12:45:00,20.11,20.12,20.07,20.08,13700.0,19.7413,19.7511,19.702,19.7119,13700.0
2010-12-13 12:50:00,20.08,20.12,20.08,20.12,30800.0,19.7119,19.7511,19.7119,19.7511,30800.0
2010-12-13 12:55:00,20.12,20.15,20.11,20.13,15900.0,19.7511,19.7806,19.7413,19.7609,15900.0
2010-12-13 13:00:00,20.13,20.14,20.09,20.1,22300.0,19.7609,19.7708,19.7217,19.7315,22300.0
2010-12-13 13:05:00,20.1,20.11,20.09,20.1,8400.0,19.7315,19.7413,19.7217,19.7315,8400.0
2010-12-13 13:10:00,20.1,20.11,20.1,20.1,12200.0,19.7315,19.7413,19.7315,19.7315,12200.0
2010-12-13 13:15:00,20.1,20.1,20.06,20.07,35100.0,19.7315,19.7315,19.6922,19.702,35100.0
2010-12-13 13:20:00,20.08,20.08,20.07,20.07,1300.0,19.7119,19.7119,19.702,19.702,1300.0
2010-12-13 13:25:00,20.08,20.08,20.04,20.05,27000.0,19.7119,19.7119,19.6726,19.6824,27000.0
2010-12-13 13:30:00,20.04,20.05,20.04,20.04,2500.0,19.6726,19.6824,19.6726,19.6726,2500.0
2010-12-13 13:35:00,20.05,20.05,20.02,20.02,11400.0,19.6824,19.6824,19.653,19.653,11400.0
2010-12-13 13:40:00,20.02,20.03,20.02,20.02,15200.0,19.653,19.6628,19.653,19.653,15200.0
2010-12-13 13:45:00,20.02,20.03,20.01,20.02,8500.0,19.653,19.6628,19.6431,19.653,8500.0
2010-12-13 13:50:00,20.02,20.05,20.02,20.04,7800.0,19.653,19.6824,19.653,19.6726,7800.0
2010-12-13 13:55:00,20.05,20.05,20.04,20.05,2600.0,19.6824,19.6824,19.6726,19.6824,2600.0
2010-12-13 14:00:00,20.05,20.05,20.04,20.05,10100.0,19.6824,19.6824,19.6726,19.6824,10100.0
2010-12-13 14:05:00,20.05,20.05,20.02,20.05,20400.0,19.6824,19.6824,19.653,19.6824,20400.0
2010-12-13 14:10:00,20.05,20.06,20.05,20.06,14600.0,19.6824,19.6922,19.6824,19.6922,14600.0
2010-12-13 14:15:00,20.05,20.06,20.03,20.03,28500.0,19.6824,19.6922,19.6628,19.6628,28500.0
2010-12-13 14:20:00,20.04,20.05,20.04,20.05,6900.0,19.6726,19.6824,19.6726,19.6824,6900.0
2010-12-13 14:25:00,20.05,20.05,20.03,20.05,20000.0,19.6824,19.6824,19.6628,19.6824,20000.0
2010-12-13 14:30:00,20.05,20.05,20.01,20.02,20500.0,19.6824,19.6824,19.6431,19.653,20500.0
2010-12-13 14:35:00,20.02,20.02,19.99,20.0,27300.0,19.653,19.653,19.6235,19.6333,27300.0
2010-12-13 14:40:00,20.0,20.0,19.99,19.99,3800.0,19.6333,19.6333,19.6235,19.6235,3800.0
2010-12-13 14:45:00,19.99,20.0,19.98,19.99,15200.0,19.6235,19.6333,19.6137,19.6235,15200.0
2010-12-13 14:50:00,19.98,19.98,19.95,19.96,24200.0,19.6137,19.6137,19.5842,19.5941,24200.0
2010-12-13 14:55:00,19.97,19.97,19.96,19.97,8400.0,19.6039,19.6039,19.5941,19.6039,8400.0
2010-12-13 15:00:00,19.97,19.97,19.96,19.97,6600.0,19.6039,19.6039,19.5941,19.6039,6600.0
2010-12-13 15:05:00,19.97,19.97,19.94,19.94,23600.0,19.6039,19.6039,19.5744,19.5744,23600.0
2010-12-13 15:10:00,19.94,19.96,19.94,19.95,17200.0,19.5744,19.5941,19.5744,19.5842,17200.0
2010-12-13 15:15:00,19.96,19.97,19.95,19.96,56000.0,19.5941,19.6039,19.5842,19.5941,56000.0
2010-12-13 15:20:00,19.96,19.97,19.96,19.97,4900.0,19.5941,19.6039,19.5941,19.6039,4900.0
2010-12-13 15:25:00,19.97,19.97,19.95,19.96,18400.0,19.6039,19.6039,19.5842,19.5941,18400.0
2010-12-13 15:30:00,19.95,19.96,19.94,19.94,30800.0,19.5842,19.5941,19.5744,19.5744,30800.0
2010-12-13 15:35:00,19.95,19.96,19.94,19.95,28700.0,19.5842,19.5941,19.5744,19.5842,28700.0
2010-12-13 15:40:00,19.96,19.96,19.91,19.91,33000.0,19.5941,19.5941,19.545,19.545,33000.0
2010-12-13 15:45:00,19.91,19.92,19.86,19.87,84100.0,19.545,19.5548,19.4959,19.5057,84100.0
2010-12-13 15:50:00,19.86,19.87,19.83,19.84,82700.0,19.4959,19.5057,19.4664,19.4763,82700.0
2010-12-13 15:55:00,19.85,19.85,19.8,19.84,188000.0,19.4861,19.4861,19.437,19.4763,188000.0
2010-12-14 09:30:00,19.81,19.87,19.8,19.86,19700.0,19.4468,19.5057,19.437,19.4959,19700.0
2010-12-14 09:35:00,19.86,19.96,19.85,19.95,30100.0,19.4959,19.5941,19.4861,19.5842,30100.0
2010-12-14 09:40:00,19.95,20.01,19.93,20.0,33800.0,19.5842,19.6431,19.5646,19.6333,33800.0
2010-12-14 09:45:00,20.0,20.0,19.94,19.95,35600.0,19.6333,19.6333,19.5744,19.5842,35600.0
2010-12-14 09:50:00,19.95,20.0,19.95,20.0,27500.0,19.5842,19.6333,19.5842,19.6333,27500.0
2010-12-14 09:55:00,20.0,20.01,19.99,20.0,102700.0,19.6333,19.6431,19.6235,19.6333,102700.0
2010-12-14 10:00:00,20.0,20.02,20.0,20.02,126600.0,19.6333,19.653,19.6333,19.653,126600.0
2010-12-14 10:05:00,20.02,20.06,20.01,20.05,65500.0,19.653,19.6922,19.6431,19.6824,65500.0
2010-12-14 10:10:00,20.05,20.08,20.04,20.07,52900.0,19.6824,19.7119,19.6726,19.702,52900.0
2010-12-14 10:15:00,20.07,20.07,20.05,20.06,38900.0,19.702,19.702,19.6824,19.6922,38900.0
2010-12-14 10:20:00,20.06,20.06,20.04,20.05,19500.0,19.6922,19.6922,19.6726,19.6824,19500.0
2010-12-14 10:25:00,20.05,20.05,20.04,20.05,16400.0,19.6824,19.6824,19.6726,19.6824,16400.0
2010-12-14 10:30:00,20.05,20.05,20.02,20.04,20300.0,19.6824,19.6824,19.653,19.6726,20300.0
2010-12-14 10:35:00,20.04,20.05,20.03,20.05,14800.0,19.6726,19.6824,19.6628,19.6824,14800.0
2010-12-14 10:40:00,20.05,20.05,20.04,20.05,4200.0,19.6824,19.6824,19.6726,19.6824,4200.0
2010-12-14 10:45:00,20.05,20.08,20.04,20.05,37700.0,19.6824,19.7119,19.6726,19.6824,37700.0
2010-12-14 10:50:00,20.05,20.07,20.04,20.05,19000.0,19.6824,19.702,19.6726,19.6824,19000.0
2010-12-14 10:55:00,20.05,20.06,20.04,20.04,35300.0,19.6824,19.6922,19.6726,19.6726,35300.0
2010-12-14 11:00:00,20.05,20.05,20.02,20.03,15400.0,19.6824,19.6824,19.653,19.6628,15400.0
2010-12-14 11:05:00,20.04,20.04,20.03,20.03,4800.0,19.6726,19.6726,19.6628,19.6628,4800.0
2010-12-14 11:10:00,20.04,20.04,20.03,20.04,7400.0,19.6726,19.6726,19.6628,19.6726,7400.0
2010-12-14 11:15:00,20.04,20.05,20.03,20.05,23700.0,19.6726,19.6824,19.6628,19.6824,23700.0
2010-12-14 11:20:00,20.05,20.05,20.04,20.05,3500.0,19.6824,19.6824,19.6726,19.6824,3500.0
2010-12-14 11:25:00,20.05,20.05,20.04,20.05,9500.0,19.6824,19.6824,19.6726,19.6824,9500.0
2010-12-14 11:30:00,20.04,20.05,20.04,20.05,11200.0,19.6726,19.6824,19.6726,19.6824,11200.0
2010-12-14 11:35:00,20.05,20.1,20.04,20.1,17500.0,19.6824,19.7315,19.6726,19.7315,17500.0
2010-12-14 11:40:00,20.09,20.11,20.09,20.11,10300.0,19.7217,19.7413,19.7217,19.7413,10300.0
2010-12-14 11:45:00,20.11,20.11,20.1,20.11,11800.0,19.7413,19.7413,19.7315,19.7413,11800.0
2010-12-14 11:50:00,20.1,20.11,20.1,20.1,6600.0,19.7315,19.7413,19.7315,19.7315,6600.0
2010-12-14 11:55:00,20.11,20.11,20.1,20.11,8400.0,19.7413,19.7413,19.7315,19.7413,8400.0
2010-12-14 12:00:00,20.11,20.11,20.1,20.11,20900.0,19.7413,19.7413,19.7315,19.7413,20900.0
2010-12-14 12:05:00,20.1,20.14,20.1,20.14,34000.0,19.7315,19.7708,19.7315,19.7708,34000.0
2010-12-14 12:10:00,20.14,20.14,20.12,20.12,32500.0,19.7708,19.7708,19.7511,19.7511,32500.0
2010-12-14 12:15:00,20.13,20.13,20.11,20.12,15300.0,19.7609,19.7609,19.7413,19.7511,15300.0
2010-12-14 12:20:00,20.11,20.12,20.11,20.12,6000.0,19.7413,19.7511,19.7413,19.7511,6000.0
2010-12-14 12:25:00,20.12,20.12,20.11,20.12,9300.0,19.7511,19.7511,19.7413,19.7511,9300.0
2010-12-14 12:30:00,20.12,20.12,20.11,20.12,11700.0,19.7511,19.7511,19.7413,19.7511,11700.0
2010-12-14 12:35:00,20.12,20.12,20.11,20.11,10900.0,19.7511,19.7511,19.7413,19.7413,10900.0
2010-12-14 12:40:00,20.11,20.12,20.04,20.05,34200.0,19.7413,19.7511,19.6726,19.6824,34200.0
2010-12-14 12:45:00,20.05,20.07,20.04,20.07,17100.0,19.6824,19.702,19.6726,19.702,17100.0
2010-12-14 12:50:00,20.06,20.11,20.06,20.11,15800.0,19.6922,19.7413,19.6922,19.7413,15800.0
2010-12-14 12:55:00,20.11,20.11,20.1,20.1,17000.0,19.7413,19.7413,19.7315,19.7315,17000.0
2010-12-14 13:00:00,20.11,20.11,20.1,20.11,5200.0,19.7413,19.7413,19.7315,19.7413,5200.0
2010-12-14 13:05:00,20.11,20.11,20.1,20.11,5800.0,19.7413,19.7413,19.7315,19.7413,5800.0
2010-12-14 13:10:00,20.11,20.12,20.1,20.12,25600.0,19.7413,19.7511,19.7315,19.7511,25600.0
2010-12-14 13:15:00,20.12,20.12,20.11,20.11,10900.0,19.7511,19.7511,19.7413,19.7413,10900.0
2010-12-14 13:20:00,20.11,20.12,20.11,20.11,8200.0,19.7413,19.7511,19.7413,19.7413,8200.0
2010-12-14 13:25:00,20.12,20.12,20.11,20.12,7500.0,19.7511,19.7511,19.7413,19.7511,7500.0
2010-12-14 13:30:00,20.12,20.14,20.1,20.11,39900.0,19.7511,19.7708,19.7315,19.7413,39900.0
2010-12-14 13:35:00,20.11,20.11,20.1,20.11,3400.0,19.7413,19.7413,19.7315,19.7413,3400.0
2010-12-14 13:40:00,20.11,20.12,20.1,20.11,13000.0,19.7413,19.7511,19.7315,19.7413,13000.0
2010-12-14 13:45:00,20.11,20.13,20.11,20.13,24300.0,19.7413,19.7609,19.7413,19.7609,24300.0
2010-12-14 13:50:00,20.13,20.13,20.09,20.1,55200.0,19.7609,19.7609,19.7217,19.7315,55200.0
2010-12-14 13:55:00,20.09,20.1,20.09,20.1,20300.0,19.7217,19.7315,19.7217,19.7315,20300.0
2010-12-14 14:00:00,20.1,20.1,20.09,20.09,18400.0,19.7315,19.7315,19.7217,19.7217,18400.0
2010-12-14 14:05:00,20.09,20.09,20.06,20.06,11700.0,19.7217,19.7217,19.6922,19.6922,11700.0
2010-12-14 14:10:00,20.07,20.09,20.06,20.09,19100.0,19.702,19.7217,19.6922,19.7217,19100.0
2010-12-14 14:15:00,20.09,20.13,20.06,20.12,39500.0,19.7217,19.7609,19.6922,19.7511,39500.0
2010-12-14 14:20:00,20.12,20.13,20.1,20.1,19600.0,19.7511,19.7609,19.7315,19.7315,19600.0
2010-12-14 14:25:00,20.11,20.11,20.07,20.07,21200.0,19.7413,19.7413,19.702,19.702,21200.0
2010-12-14 14:30:00,20.08,20.1,20.07,20.1,16200.0,19.7119,19.7315,19.702,19.7315,16200.0
2010-12-14 14:35:00,20.1,20.13,20.09,20.12,23200.0,19.7315,19.7609,19.7217,19.7511,23200.0
2010-12-14 14:40:00,20.11,20.12,20.07,20.07,23200.0,19.7413,19.7511,19.702,19.702,23200.0
2010-12-14 14:45:00,20.08,20.1,20.07,20.09,18000.0,19.7119,19.7315,19.702,19.7217,18000.0
2010-12-14 14:50:00,20.1,20.1,20.07,20.09,16600.0,19.7315,19.7315,19.702,19.7217,16600.0
2010-12-14 14:55:00,20.08,20.12,20.08,20.12,26500.0,19.7119,19.7511,19.7119,19.7511,26500.0
2010-12-14 15:00:00,20.12,20.12,20.1,20.11,23600.0,19.7511,19.7511,19.7315,19.7413,23600.0
2010-12-14 15:05:00,20.1,20.11,20.09,20.11,17000.0,19.7315,19.7413,19.7217,19.7413,17000.0
2010-12-14 15:10:00,20.11,20.11,20.1,20.11,20000.0,19.7413,19.7413,19.7315,19.7413,20000.0
2010-12-14 15:15:00,20.1,20.11,20.08,20.08,33300.0,19.7315,19.7413,19.7119,19.7119,33300.0
2010-12-14 15:20:00,20.08,20.08,20.04,20.04,20400.0,19.7119,19.7119,19.6726,19.6726,20400.0
2010-12-14 15:25:00,20.05,20.05,20.04,20.05,17200.0,19.6824,19.6824,19.6726,19.6824,17200.0
2010-12-14 15:30:00,20.05,20.05,20.01,20.02,64700.0,19.6824,19.6824,19.6431,19.653,64700.0
2010-12-14 15:35:00,20.02,20.03,19.98,19.99,35900.0,19.653,19.6628,19.6137,19.6235,35900.0
2010-12-14 15:40:00,19.99,20.02,19.98,20.01,46600.0,19.6235,19.653,19.6137,19.6431,46600.0
2010-12-14 15:45:00,20.01,20.03,20.0,20.03,37100.0,19.6431,19.6628,19.6333,19.6628,37100.0
2010-12-14 15:50:00,20.02,20.03,20.02,20.03,31000.0,19.653,19.6628,19.653,19.6628,31000.0
2010-12-14 15:55:00,20.02,20.06,20.02,20.04,78800.0,19.653,19.6922,19.653,19.6726,78800.0
2010-12-15 09:30:00,20.06,20.19,20.06,20.18,31800.0,19.6922,19.8198,19.6922,19.81,31800.0
2010-12-15 09:35:00,20.17,20.27,20.17,20.19,36100.0,19.8002,19.8984,19.8002,19.8198,36100.0
2010-12-15 09:40:00,20.2,20.3,20.2,20.29,30300.0,19.8297,19.9278,19.8297,19.918,30300.0
2010-12-15 09:45:00,20.3,20.37,20.26,20.32,46600.0,19.9278,19.9965,19.8886,19.9475,46600.0
2010-12-15 09:50:00,20.32,20.37,20.29,20.36,38000.0,19.9475,19.9965,19.918,19.9867,38000.0
2010-12-15 09:55:00,20.36,20.38,20.34,20.38,19200.0,19.9867,20.0064,19.9671,20.0064,19200.0
2010-12-15 10:00:00,20.38,20.38,20.36,20.38,29500.0,20.0064,20.0064,19.9867,20.0064,29500.0
2010-12-15 10:05:00,20.38,20.38,20.36,20.38,42400.0,20.0064,20.0064,19.9867,20.0064,42400.0
2010-12-15 10:10:00,20.38,20.41,20.37,20.41,41800.0,20.0064,20.0358,19.9965,20.0358,41800.0
2010-12-15 10:15:00,20.4,20.4,20.37,20.37,21000.0,20.026,20.026,19.9965,19.9965,21000.0
2010-12-15 10:20:00,20.38,20.38,20.32,20.32,11700.0,20.0064,20.0064,19.9475,19.9475,11700.0
2010-12-15 10:25:00,20.33,20.33,20.31,20.33,16800.0,19.9573,19.9573,19.9376,19.9573,16800.0
2010-12-15 10:30:00,20.33,20.41,20.33,20.39,47100.0,19.9573,20.0358,19.9573,20.0162,47100.0
2010-12-15 10:35:00,20.4,20.47,20.39,20.46,44800.0,20.026,20.0947,20.0162,20.0849,44800.0
2010-12-15 10:40:00,20.46,20.47,20.42,20.44,45800.0,20.0849,20.0947,20.0456,20.0653,45800.0
2010-12-15 10:45:00,20.45,20.45,20.44,20.45,5100.0,20.0751,20.0751,20.0653,20.0751,5100.0
2010-12-15 10:50:00,20.44,20.45,20.44,20.45,7600.0,20.0653,20.0751,20.0653,20.0751,7600.0
2010-12-15 10:55:00,20.45,20.45,20.4,20.42,31500.0,20.0751,20.0751,20.026,20.0456,31500.0
2010-12-15 11:00:00,20.41,20.42,20.41,20.41,12300.0,20.0358,20.0456,20.0358,20.0358,12300.0
2010-12-15 11:05:00,20.4,20.41,20.4,20.4,9900.0,20.026,20.0358,20.026,20.026,9900.0
2010-12-15 11:10:00,20.4,20.41,20.36,20.36,18600.0,20.026,20.0358,19.9867,19.9867,18600.0
2010-12-15 11:15:00,20.37,20.37,20.32,20.33,8600.0,19.9965,19.9965,19.9475,19.9573,8600.0
2010-12-15 11:20:00,20.33,20.34,20.33,20.33,10100.0,19.9573,19.9671,19.9573,19.9573,10100.0
2010-12-15 11:25:00,20.33,20.34,20.33,20.34,6700.0,19.9573,19.9671,19.9573,19.9671,6700.0
2010-12-15 11:30:00,20.33,20.34,20.33,20.34,8200.0,19.9573,19.9671,19.9573,19.9671,8200.0
2010-12-15 11:35:00,20.34,20.34,20.32,20.32,25900.0,19.9671,19.9671,19.9475,19.9475,25900.0
2010-12-15 11:40:00,20.33,20.33,20.32,20.33,7400.0,19.9573,19.9573,19.9475,19.9573,7400.0
2010-12-15 11:45:00,20.33,20.33,20.32,20.33,15400.0,19.9573,19.9573,19.9475,19.9573,15400.0
2010-12-15 11:50:00,20.33,20.33,20.32,20.32,7600.0,19.9573,19.9573,19.9475,19.9475,7600.0
2010-12-15 11:55:00,20.32,20.33,20.3,20.32,36600.0,19.9475,19.9573,19.9278,19.9475,36600.0
2010-12-15 12:00:00,20.32,20.32,20.27,20.27,18000.0,19.9475,19.9475,19.8984,19.8984,18000.0
2010-12-15 12:05:00,20.27,20.28,20.26,20.26,14900.0,19.8984,19.9082,19.8886,19.8886,14900.0
2010-12-15 12:10:00,20.26,20.27,20.26,20.26,5500.0,19.8886,19.8984,19.8886,19.8886,5500.0
2010-12-15 12:15:00,20.26,20.27,20.26,20.26,7000.0,19.8886,19.8984,19.8886,19.8886,7000.0
2010-12-15 12:20:00,20.26,20.27,20.26,20.26,4200.0,19.8886,19.8984,19.8886,19.8886,4200.0
2010-12-15 12:25:00,20.26,20.26,20.23,20.24,17500.0,19.8886,19.8886,19.8591,19.8689,17500.0
2010-12-15 12:30:00,20.23,20.23,20.2,20.2,12000.0,19.8591,19.8591,19.8297,19.8297,12000.0
2010-12-15 12:35:00,20.2,20.2,20.17,20.17,12700.0,19.8297,19.8297,19.8002,19.8002,12700.0
2010-12-15 12:40:00,20.17,20.17,20.16,20.16,8000.0,19.8002,19.8002,19.7904,19.7904,8000.0
2010-12-15 12:45:00,20.15,20.17,20.12,20.17,25400.0,19.7806,19.8002,19.7511,19.8002,25400.0
2010-12-15 12:50:00,20.17,20.17,20.11,20.11,12100.0,19.8002,19.8002,19.7413,19.7413,12100.0
2010-12-15 12:55:00,20.12,20.14,20.12,20.13,12000.0,19.7511,19.7708,19.7511,19.7609,12000.0
2010-12-15 13:00:00,20.13,20.13,20.07,20.08,18700.0,19.7609,19.7609,19.702,19.7119,18700.0
2010-12-15 13:05:00,20.08,20.13,20.08,20.12,12700.0,19.7119,19.7609,19.7119,19.7511,12700.0
2010-12-15 13:10:00,20.12,20.13,20.1,20.1,10500.0,19.7511,19.7609,19.7315,19.7315,10500.0
2010-12-15 13:15:00,20.11,20.11,20.08,20.09,11700.0,19.7413,19.7413,19.7119,19.7217,11700.0
2010-12-15 13:20:00,20.09,20.09,20.08,20.09,3300.0,19.7217,19.7217,19.7119,19.7217,3300.0
2010-12-15 13:25:00,20.09,20.11,20.08,20.1,18200.0,19.7217,19.7413,19.7119,19.7315,18200.0
2010-12-15 13:30:00,20.1,20.12,20.1,20.11,7100.0,19.7315,19.7511,19.7315,19.7413,7100.0
2010-12-15 13:35:00,20.11,20.12,20.11,20.12,18300.0,19.7413,19.7511,19.7413,19.7511,18300.0
2010-12-15 13:40:00,20.11,20.13,20.09,20.09,48800.0,19.7413,19.7609,19.7217,19.7217,48800.0
2010-12-15 13:45:00,20.09,20.11,20.09,20.11,7800.0,19.7217,19.7413,19.7217,19.7413,7800.0
2010-12-15 13:50:00,20.1,20.12,20.1,20.11,5700.0,19.7315,19.7511,19.7315,19.7413,5700.0
2010-12-15 13:55:00,20.12,20.17,20.12,20.16,16300.0,19.7511,19.8002,19.7511,19.7904,16300.0
2010-12-15 14:00:00,20.17,20.17,20.16,20.17,19000.0,19.8002,19.8002,19.7904,19.8002,19000.0
2010-12-15 14:05:00,20.18,20.19,20.16,20.16,22800.0,19.81,19.8198,19.7904,19.7904,22800.0
2010-12-15 14:10:00,20.16,20.17,20.16,20.17,4700.0,19.7904,19.8002,19.7904,19.8002,4700.0
2010-12-15 14:15:00,20.17,20.17,20.16,20.16,7500.0,19.8002,19.8002,19.7904,19.7904,7500.0
2010-12-15 14:20:00,20.16,20.17,20.12,20.12,24900.0,19.7904,19.8002,19.7511,19.7511,24900.0
2010-12-15 14:25:00,20.12,20.12,20.08,20.08,41100.0,19.7511,19.7511,19.7119,19.7119,41100.0
2010-12-15 14:30:00,20.08,20.08,20.02,20.07,30400.0,19.7119,19.7119,19.653,19.702,30400.0
2010-12-15 14:35:00,20.07,20.09,20.06,20.09,12300.0,19.702,19.7217,19.6922,19.7217,12300.0
2010-12-15 14:40:00,20.08,20.1,20.08,20.09,13100.0,19.7119,19.7315,19.7119,19.7217,13100.0
2010-12-15 14:45:00,20.08,20.09,20.04,20.07,66300.0,19.7119,19.7217,19.6726,19.702,66300.0
2010-12-15 14:50:00,20.06,20.06,20.05,20.05,15700.0,19.6922,19.6922,19.6824,19.6824,15700.0
2010-12-15 14:55:00,20.05,20.05,20.01,20.02,24900.0,19.6824,19.6824,19.6431,19.653,24900.0
2010-12-15 15:00:00,20.02,20.05,20.01,20.05,47400.0,19.653,19.6824,19.6431,19.6824,47400.0
2010-12-15 15:05:00,20.04,20.05,20.04,20.05,9400.0,19.6726,19.6824,19.6726,19.6824,9400.0
2010-12-15 15:10:00,20.04,20.05,20.04,20.05,10400.0,19.6726,19.6824,19.6726,19.6824,10400.0
2010-12-15 15:15:00,20.04,20.05,20.04,20.05,7300.0,19.6726,19.6824,19.6726,19.6824,7300.0
2010-12-15 15:20:00,20.05,20.12,20.04,20.12,37000.0,19.6824,19.7511,19.6726,19.7511,37000.0
2010-12-15 15:25:00,20.11,20.15,20.11,20.12,41100.0,19.7413,19.7806,19.7413,19.7511,41100.0
2010-12-15 15:30:00,20.12,20.12,20.11,20.11,18200.0,19.7511,19.7511,19.7413,19.7413,18200.0
2010-12-15 15:35:00,20.12,20.18,20.12,20.17,44700.0,19.7511,19.81,19.7511,19.8002,44700.0
2010-12-15 15:40:00,20.17,20.2,20.16,20.16,55000.0,19.8002,19.8297,19.7904,19.7904,55000.0
2010-12-15 15:45:00,20.16,20.17,20.12,20.14,67400.0,19.7904,19.8002,19.7511,19.7708,67400.0
2010-12-15 15:50:00,20.14,20.15,20.09,20.09,75300.0,19.7708,19.7806,19.7217,19.7217,75300.0
2010-12-15 15:55:00,20.09,20.13,20.08,20.12,80700.0,19.7217,19.7609,19.7119,19.7511,80700.0
2010-12-16 09:30:00,20.08,20.17,19.92,19.92,62400.0,19.7119,19.8002,19.5548,19.5548,62400.0
2010-12-16 09:35:00,19.92,20.02,19.85,20.0,38000.0,19.5548,19.653,19.4861,19.6333,38000.0
2010-12-16 09:40:00,20.0,20.04,19.93,19.93,46400.0,19.6333,19.6726,19.5646,19.5646,46400.0
2010-12-16 09:45:00,19.93,19.96,19.83,19.83,30000.0,19.5646,19.5941,19.4664,19.4664,30000.0
2010-12-16 09:50:00,19.84,19.95,19.84,19.87,26300.0,19.4763,19.5842,19.4763,19.5057,26300.0
2010-12-16 09:55:00,19.87,19.92,19.8,19.81,32600.0,19.5057,19.5548,19.437,19.4468,32600.0
2010-12-16 10:00:00,19.8,19.93,19.79,19.93,48100.0,19.437,19.5646,19.4272,19.5646,48100.0
2010-12-16 10:05:00,19.93,19.95,19.88,19.89,27300.0,19.5646,19.5842,19.5155,19.5253,27300.0
2010-12-16 10:10:00,19.9,19.9,19.84,19.84,18600.0,19.5352,19.5352,19.4763,19.4763,18600.0
2010-12-16 10:15:00,19.84,19.86,19.84,19.84,10800.0,19.4763,19.4959,19.4763,19.4763,10800.0
2010-12-16 10:20:00,19.85,19.85,19.84,19.84,25900.0,19.4861,19.4861,19.4763,19.4763,25900.0
2010-12-16 10:25:00,19.85,19.85,19.74,19.79,60100.0,19.4861,19.4861,19.3781,19.4272,60100.0
2010-12-16 10:30:00,19.79,19.82,19.73,19.76,19000.0,19.4272,19.4566,19.3683,19.3977,19000.0
2010-12-16 10:35:00,19.77,19.8,19.76,19.77,13100.0,19.4075,19.437,19.3977,19.4075,13100.0
2010-12-16 10:40:00,19.78,19.81,19.78,19.8,16300.0,19.4174,19.4468,19.4174,19.437,16300.0
2010-12-16 10:45:00,19.8,19.85,19.79,19.85,16500.0,19.437,19.4861,19.4272,19.4861,16500.0
2010-12-16 10:50:00,19.84,19.86,19.83,19.84,53800.0,19.4763,19.4959,19.4664,19.4763,53800.0
2010-12-16 10:55:00,19.85,19.85,19.73,19.75,120400.0,19.4861,19.4861,19.3683,19.3879,120400.0
2010-12-16 11:00:00,19.75,19.83,19.75,19.83,22800.0,19.3879,19.4664,19.3879,19.4664,22800.0
2010-12-16 11:05:00,19.83,19.83,19.82,19.82,48700.0,19.4664,19.4664,19.4566,19.4566,48700.0
2010-12-16 11:10:00,19.82,19.83,19.82,19.82,28600.0,19.4566,19.4664,19.4566,19.4566,28600.0
2010-12-16 11:15:00,19.83,19.83,19.79,19.8,44700.0,19.4664,19.4664,19.4272,19.437,44700.0
2010-12-16 11:20:00,19.81,19.81,19.76,19.79,25000.0,19.4468,19.4468,19.3977,19.4272,25000.0
2010-12-16 11:25:00,19.79,19.81,19.79,19.8,103700.0,19.4272,19.4468,19.4272,19.437,103700.0
2010-12-16 11:30:00,19.8,19.8,19.79,19.79,20100.0,19.437,19.437,19.4272,19.4272,20100.0
2010-12-16 11:35:00,19.8,19.8,19.79,19.8,11000.0,19.437,19.437,19.4272,19.437,11000.0
2010-12-16 11:40:00,19.79,19.8,19.79,19.79,13700.0,19.4272,19.437,19.4272,19.4272,13700.0
2010-12-16 11:45:00,19.79,19.8,19.79,19.79,30700.0,19.4272,19.437,19.4272,19.4272,30700.0
2010-12-16 11:50:00,19.79,19.8,19.79,19.8,25300.0,19.4272,19.437,19.4272,19.437,25300.0
2010-12-16 11:55:00,19.8,19.83,19.79,19.81,26900.0,19.437,19.4664,19.4272,19.4468,26900.0
2010-12-16 12:00:00,19.81,19.81,19.78,19.79,27400.0,19.4468,19.4468,19.4174,19.4272,27400.0
2010-12-16 12:05:00,19.8,19.8,19.79,19.79,9700.0,19.437,19.437,19.4272,19.4272,9700.0
2010-12-16 12:10:00,19.79,19.8,19.77,19.78,27200.0,19.4272,19.437,19.4075,19.4174,27200.0
2010-12-16 12:15:00,19.77,19.78,19.77,19.78,14200.0,19.4075,19.4174,19.4075,19.4174,14200.0
2010-12-16 12:20:00,19.77,19.78,19.77,19.78,5700.0,19.4075,19.4174,19.4075,19.4174,5700.0
2010-12-16 12:25:00,19.78,19.8,19.77,19.8,17100.0,19.4174,19.437,19.4075,19.437,17100.0
2010-12-16 12:30:00,19.8,19.8,19.79,19.8,8200.0,19.437,19.437,19.4272,19.437,8200.0
2010-12-16 12:35:00,19.8,19.8,19.79,19.8,60800.0,19.437,19.437,19.4272,19.437,60800.0
2010-12-16 12:40:00,19.8,19.8,19.79,19.8,10700.0,19.437,19.437,19.4272,19.437,10700.0
2010-12-16 12:45:00,19.8,19.81,19.79,19.8,60600.0,19.437,19.4468,19.4272,19.437,60600.0
2010-12-16 12:50:00,19.8,19.82,19.8,19.82,45600.0,19.437,19.4566,19.437,19.4566,45600.0
2010-12-16 12:55:00,19.82,19.85,19.82,19.84,12800.0,19.4566,19.4861,19.4566,19.4763,12800.0
2010-12-16 13:00:00,19.85,19.88,19.84,19.88,20300.0,19.4861,19.5155,19.4763,19.5155,20300.0
2010-12-16 13:05:00,19.87,19.88,19.87,19.87,4900.0,19.5057,19.5155,19.5057,19.5057,4900.0
2010-12-16 13:10:00,19.87,19.88,19.87,19.87,5900.0,19.5057,19.5155,19.5057,19.5057,5900.0
2010-12-16 13:15:00,19.88,19.9,19.87,19.9,16600.0,19.5155,19.5352,19.5057,19.5352,16600.0
2010-12-16 13:20:00,19.89,19.9,19.86,19.87,29000.0,19.5253,19.5352,19.4959,19.5057,29000.0
2010-12-16 13:25:00,19.86,19.86,19.84,19.84,13200.0,19.4959,19.4959,19.4763,19.4763,13200.0
2010-12-16 13:30:00,19.85,19.85,19.79,19.81,33800.0,19.4861,19.4861,19.4272,19.4468,33800.0
2010-12-16 13:35:00,19.82,19.86,19.82,19.86,14700.0,19.4566,19.4959,19.4566,19.4959,14700.0
2010-12-16 13:40:00,19.86,19.86,19.85,19.85,18400.0,19.4959,19.4959,19.4861,19.4861,18400.0
2010-12-16 13:45:00,19.86,19.86,19.85,19.85,4300.0,19.4959,19.4959,19.4861,19.4861,4300.0
2010-12-16 13:50:00,19.86,19.86,19.82,19.83,32400.0,19.4959,19.4959,19.4566,19.4664,32400.0
2010-12-16 13:55:00,19.82,19.83,19.79,19.81,35300.0,19.4566,19.4664,19.4272,19.4468,35300.0
2010-12-16 14:00:00,19.81,19.82,19.8,19.81,20200.0,19.4468,19.4566,19.437,19.4468,20200.0
2010-12-16 14:05:00,19.82,19.82,19.81,19.81,7100.0,19.4566,19.4566,19.4468,19.4468,7100.0
2010-12-16 14:10:00,19.82,19.82,19.81,19.82,8200.0,19.4566,19.4566,19.4468,19.4566,8200.0
2010-12-16 14:15:00,19.81,19.82,19.81,19.81,13400.0,19.4468,19.4566,19.4468,19.4468,13400.0
2010-12-16 14:20:00,19.82,19.82,19.81,19.82,21800.0,19.4566,19.4566,19.4468,19.4566,21800.0
2010-12-16 14:25:00,19.81,19.82,19.79,19.79,39200.0,19.4468,19.4566,19.4272,19.4272,39200.0
2010-12-16 14:30:00,19.8,19.8,19.79,19.79,4900.0,19.437,19.437,19.4272,19.4272,4900.0
2010-12-16 14:35:00,19.8,19.8,19.79,19.8,8500.0,19.437,19.437,19.4272,19.437,8500.0
2010-12-16 14:40:00,19.8,19.8,19.79,19.8,32300.0,19.437,19.437,19.4272,19.437,32300.0
2010-12-16 14:45:00,19.8,19.8,19.79,19.8,13400.0,19.437,19.437,19.4272,19.437,13400.0
2010-12-16 14:50:00,19.8,19.8,19.79,19.8,32700.0,19.437,19.437,19.4272,19.437,32700.0
2010-12-16 14:55:00,19.8,19.8,19.79,19.8,7400.0,19.437,19.437,19.4272,19.437,7400.0
2010-12-16 15:00:00,19.8,19.8,19.79,19.8,28600.0,19.437,19.437,19.4272,19.437,28600.0
2010-12-16 15:05:00,19.8,19.8,19.79,19.8,13700.0,19.437,19.437,19.4272,19.437,13700.0
2010-12-16 15:10:00,19.8,19.8,19.79,19.8,54100.0,19.437,19.437,19.4272,19.437,54100.0
2010-12-16 15:15:00,19.79,19.8,19.79,19.8,29200.0,19.4272,19.437,19.4272,19.437,29200.0
2010-12-16 15:20:00,19.8,19.8,19.76,19.76,58100.0,19.437,19.437,19.3977,19.3977,58100.0
2010-12-16 15:25:00,19.76,19.8,19.76,19.79,38800.0,19.3977,19.437,19.3977,19.4272,38800.0
2010-12-16 15:30:00,19.8,19.8,19.79,19.8,29700.0,19.437,19.437,19.4272,19.437,29700.0
2010-12-16 15:35:00,19.8,19.8,19.79,19.8,30500.0,19.437,19.437,19.4272,19.437,30500.0
2010-12-16 15:40:00,19.8,19.81,19.78,19.78,80900.0,19.437,19.4468,19.4174,19.4174,80900.0
2010-12-16 15:45:00,19.78,19.79,19.77,19.79,43400.0,19.4174,19.4272,19.4075,19.4272,43400.0
2010-12-16 15:50:00,19.79,19.8,19.78,19.78,88400.0,19.4272,19.437,19.4174,19.4174,88400.0
2010-12-16 15:55:00,19.79,19.8,19.78,19.79,130300.0,19.4272,19.437,19.4174,19.4272,130300.0
2010-12-17 09:30:00,19.75,19.87,19.62,19.77,247200.0,19.3879,19.5057,19.2603,19.4075,247200.0
2010-12-17 09:35:00,19.78,19.79,19.65,19.73,27600.0,19.4174,19.4272,19.2897,19.3683,27600.0
2010-12-17 09:40:00,19.74,19.84,19.69,19.81,41000.0,19.3781,19.4763,19.329,19.4468,41000.0
2010-12-17 09:45:00,19.82,19.82,19.78,19.78,44900.0,19.4566,19.4566,19.4174,19.4174,44900.0
2010-12-17 09:50:00,19.77,19.77,19.75,19.76,24500.0,19.4075,19.4075,19.3879,19.3977,24500.0
2010-12-17 09:55:00,19.76,19.77,19.76,19.76,13100.0,19.3977,19.4075,19.3977,19.3977,13100.0
2010-12-17 10:00:00,19.77,19.77,19.72,19.72,44200.0,19.4075,19.4075,19.3585,19.3585,44200.0
2010-12-17 10:05:00,19.73,19.8,19.7,19.79,62200.0,19.3683,19.437,19.3388,19.4272,62200.0
2010-12-17 10:10:00,19.8,19.8,19.78,19.79,21200.0,19.437,19.437,19.4174,19.4272,21200.0
2010-12-17 10:15:00,19.8,19.8,19.79,19.79,18700.0,19.437,19.437,19.4272,19.4272,18700.0
2010-12-17 10:20:00,19.79,19.8,19.78,19.79,19100.0,19.4272,19.437,19.4174,19.4272,19100.0
2010-12-17 10:25:00,19.79,19.8,19.79,19.79,23100.0,19.4272,19.437,19.4272,19.4272,23100.0
2010-12-17 10:30:00,19.79,19.8,19.78,19.79,14700.0,19.4272,19.437,19.4174,19.4272,14700.0
2010-12-17 10:35:00,19.78,19.79,19.75,19.75,17000.0,19.4174,19.4272,19.3879,19.3879,17000.0
2010-12-17 10:40:00,19.76,19.76,19.7,19.7,29100.0,19.3977,19.3977,19.3388,19.3388,29100.0
2010-12-17 10:45:00,19.7,19.71,19.69,19.71,19500.0,19.3388,19.3486,19.329,19.3486,19500.0
2010-12-17 10:50:00,19.71,19.72,19.71,19.71,14300.0,19.3486,19.3585,19.3486,19.3486,14300.0
2010-12-17 10:55:00,19.71,19.72,19.71,19.71,31200.0,19.3486,19.3585,19.3486,19.3486,31200.0
2010-12-17 11:00:00,19.72,19.72,19.69,19.69,34600.0,19.3585,19.3585,19.329,19.329,34600.0
2010-12-17 11:05:00,19.69,19.69,19.66,19.66,34700.0,19.329,19.329,19.2996,19.2996,34700.0
2010-12-17 11:10:00,19.67,19.67,19.62,19.62,35700.0,19.3094,19.3094,19.2603,19.2603,35700.0
2010-12-17 11:15:00,19.62,19.62,19.58,19.58,40800.0,19.2603,19.2603,19.221,19.221,40800.0
2010-12-17 11:20:00,19.58,19.58,19.5,19.5,52400.0,19.221,19.221,19.1425,19.1425,52400.0
2010-12-17 11:25:00,19.51,19.51,19.43,19.44,95700.0,19.1523,19.1523,19.0738,19.0836,95700.0
2010-12-17 11:30:00,19.45,19.45,19.36,19.37,110700.0,19.0934,19.0934,19.0051,19.0149,110700.0
2010-12-17 11:35:00,19.36,19.38,19.36,19.37,59500.0,19.0051,19.0247,19.0051,19.0149,59500.0
2010-12-17 11:40:00,19.38,19.38,19.32,19.32,64600.0,19.0247,19.0247,18.9658,18.9658,64600.0
2010-12-17 11:45:00,19.33,19.33,19.27,19.28,101400.0,18.9756,18.9756,18.9167,18.9265,101400.0
2010-12-17 11:50:00,19.27,19.28,19.26,19.27,51000.0,18.9167,18.9265,18.9069,18.9167,51000.0
2010-12-17 11:55:00,19.27,19.27,19.23,19.25,74300.0,18.9167,18.9167,18.8774,18.8971,74300.0
2010-12-17 12:00:00,19.25,19.32,19.24,19.3,97300.0,18.8971,18.9658,18.8873,18.9462,97300.0
2010-12-17 12:05:00,19.31,19.39,19.3,19.37,73600.0,18.956,19.0345,18.9462,19.0149,73600.0
2010-12-17 12:10:00,19.36,19.43,19.36,19.4,53200.0,19.0051,19.0738,19.0051,19.0443,53200.0
2010-12-17 12:15:00,19.4,19.42,19.39,19.4,17300.0,19.0443,19.064,19.0345,19.0443,17300.0
2010-12-17 12:20:00,19.41,19.41,19.37,19.38,38100.0,19.0541,19.0541,19.0149,19.0247,38100.0
2010-12-17 12:25:00,19.39,19.39,19.38,19.38,9800.0,19.0345,19.0345,19.0247,19.0247,9800.0
2010-12-17 12:30:00,19.39,19.39,19.36,19.39,38700.0,19.0345,19.0345,19.0051,19.0345,38700.0
2010-12-17 12:35:00,19.39,19.39,19.35,19.36,30900.0,19.0345,19.0345,18.9952,19.0051,30900.0
2010-12-17 12:40:00,19.36,19.41,19.35,19.4,29000.0,19.0051,19.0541,18.9952,19.0443,29000.0
2010-12-17 12:45:00,19.4,19.45,19.4,19.44,33200.0,19.0443,19.0934,19.0443,19.0836,33200.0
2010-12-17 12:50:00,19.44,19.46,19.44,19.44,21300.0,19.0836,19.1032,19.0836,19.0836,21300.0
2010-12-17 12:55:00,19.44,19.45,19.43,19.45,27400.0,19.0836,19.0934,19.0738,19.0934,27400.0
2010-12-17 13:00:00,19.45,19.45,19.42,19.43,70900.0,19.0934,19.0934,19.064,19.0738,70900.0
2010-12-17 13:05:00,19.44,19.44,19.37,19.38,83600.0,19.0836,19.0836,19.0149,19.0247,83600.0
2010-12-17 13:10:00,19.38,19.42,19.38,19.41,55700.0,19.0247,19.064,19.0247,19.0541,55700.0
2010-12-17 13:15:00,19.42,19.47,19.42,19.47,15900.0,19.064,19.113,19.064,19.113,15900.0
2010-12-17 13:20:00,19.47,19.48,19.47,19.47,6600.0,19.113,19.1229,19.113,19.113,6600.0
2010-12-17 13:25:00,19.48,19.5,19.46,19.46,33100.0,19.1229,19.1425,19.1032,19.1032,33100.0
2010-12-17 13:30:00,19.46,19.49,19.46,19.49,12900.0,19.1032,19.1327,19.1032,19.1327,12900.0
2010-12-17 13:35:00,19.5,19.5,19.49,19.5,3000.0,19.1425,19.1425,19.1327,19.1425,3000.0
2010-12-17 13:40:00,19.5,19.51,19.5,19.5,21400.0,19.1425,19.1523,19.1425,19.1425,21400.0
2010-12-17 13:45:00,19.51,19.51,19.45,19.48,48800.0,19.1523,19.1523,19.0934,19.1229,48800.0
2010-12-17 13:50:00,19.49,19.5,19.48,19.5,7000.0,19.1327,19.1425,19.1229,19.1425,7000.0
2010-12-17 13:55:00,19.49,19.53,19.49,19.52,26100.0,19.1327,19.1719,19.1327,19.1621,26100.0
2010-12-17 14:00:00,19.53,19.55,19.53,19.53,22600.0,19.1719,19.1916,19.1719,19.1719,22600.0
2010-12-17 14:05:00,19.54,19.54,19.53,19.54,10000.0,19.1818,19.1818,19.1719,19.1818,10000.0
2010-12-17 14:10:00,19.53,19.54,19.53,19.53,6100.0,19.1719,19.1818,19.1719,19.1719,6100.0
2010-12-17 14:15:00,19.53,19.56,19.53,19.55,36200.0,19.1719,19.2014,19.1719,19.1916,36200.0
2010-12-17 14:20:00,19.54,19.55,19.53,19.53,21600.0,19.1818,19.1916,19.1719,19.1719,21600.0
2010-12-17 14:25:00,19.53,19.54,19.53,19.53,12200.0,19.1719,19.1818,19.1719,19.1719,12200.0
2010-12-17 14:30:00,19.54,19.54,19.48,19.49,39700.0,19.1818,19.1818,19.1229,19.1327,39700.0
2010-12-17 14:35:00,19.5,19.51,19.49,19.5,16100.0,19.1425,19.1523,19.1327,19.1425,16100.0
2010-12-17 14:40:00,19.51,19.51,19.46,19.46,42300.0,19.1523,19.1523,19.1032,19.1032,42300.0
2010-12-17 14:45:00,19.46,19.47,19.46,19.47,20100.0,19.1032,19.113,19.1032,19.113,20100.0
2010-12-17 14:50:00,19.47,19.47,19.38,19.4,76900.0,19.113,19.113,19.0247,19.0443,76900.0
2010-12-17 14:55:00,19.39,19.44,19.36,19.39,108700.0,19.0345,19.0836,19.0051,19.0345,108700.0
2010-12-17 15:00:00,19.39,19.42,19.39,19.41,38600.0,19.0345,19.064,19.0345,19.0541,38600.0
2010-12-17 15:05:00,19.41,19.42,19.39,19.4,51400.0,19.0541,19.064,19.0345,19.0443,51400.0
2010-12-17 15:10:00,19.4,19.44,19.39,19.44,23500.0,19.0443,19.0836,19.0345,19.0836,23500.0
2010-12-17 15:15:00,19.44,19.46,19.42,19.45,72500.0,19.0836,19.1032,19.064,19.0934,72500.0
2010-12-17 15:20:00,19.44,19.45,19.39,19.42,89600.0,19.0836,19.0934,19.0345,19.064,89600.0
2010-12-17 15:25:00,19.42,19.43,19.41,19.42,142100.0,19.064,19.0738,19.0541,19.064,142100.0
2010-12-17 15:30:00,19.42,19.44,19.41,19.44,36400.0,19.064,19.0836,19.0541,19.0836,36400.0
2010-12-17 15:35:00,19.44,19.48,19.43,19.48,59500.0,19.0836,19.1229,19.0738,19.1229,59500.0
2010-12-17 15:40:00,19.48,19.51,19.45,19.51,89900.0,19.1229,19.1523,19.0934,19.1523,89900.0
2010-12-17 15:45:00,19.5,19.52,19.48,19.49,120100.0,19.1425,19.1621,19.1229,19.1327,120100.0
2010-12-17 15:50:00,19.49,19.49,19.44,19.44,296200.0,19.1327,19.1327,19.0836,19.0836,296200.0
2010-12-17 15:55:00,19.45,19.45,19.44,19.45,140100.0,19.0934,19.0934,19.0836,19.0934,140100.0
2010-12-20 09:30:00,19.47,19.59,19.47,19.55,19500.0,19.113,19.2308,19.113,19.1916,19500.0
2010-12-20 09:35:00,19.57,19.67,19.57,19.65,28500.0,19.2112,19.3094,19.2112,19.2897,28500.0
2010-12-20 09:40:00,19.66,19.72,19.6,19.72,53400.0,19.2996,19.3585,19.2407,19.3585,53400.0
2010-12-20 09:45:00,19.72,19.73,19.51,19.53,35500.0,19.3585,19.3683,19.1523,19.1719,35500.0
2010-12-20 09:50:00,19.53,19.66,19.53,19.66,12100.0,19.1719,19.2996,19.1719,19.2996,12100.0
2010-12-20 09:55:00,19.65,19.66,19.57,19.58,26700.0,19.2897,19.2996,19.2112,19.221,26700.0
2010-12-20 10:00:00,19.58,19.58,19.55,19.56,11800.0,19.221,19.221,19.1916,19.2014,11800.0
2010-12-20 10:05:00,19.55,19.61,19.55,19.61,21400.0,19.1916,19.2505,19.1916,19.2505,21400.0
2010-12-20 10:10:00,19.6,19.61,19.48,19.52,26800.0,19.2407,19.2505,19.1229,19.1621,26800.0
2010-12-20 10:15:00,19.52,19.53,19.48,19.53,16500.0,19.1621,19.1719,19.1229,19.1719,16500.0
2010-12-20 10:20:00,19.52,19.52,19.49,19.49,16600.0,19.1621,19.1621,19.1327,19.1327,16600.0
2010-12-20 10:25:00,19.49,19.5,19.49,19.49,11300.0,19.1327,19.1425,19.1327,19.1327,11300.0
2010-12-20 10:30:00,19.5,19.55,19.49,19.54,17400.0,19.1425,19.1916,19.1327,19.1818,17400.0
2010-12-20 10:35:00,19.53,19.54,19.5,19.51,8600.0,19.1719,19.1818,19.1425,19.1523,8600.0
2010-12-20 10:40:00,19.51,19.51,19.46,19.48,17400.0,19.1523,19.1523,19.1032,19.1229,17400.0
2010-12-20 10:45:00,19.48,19.48,19.45,19.47,12900.0,19.1229,19.1229,19.0934,19.113,12900.0
2010-12-20 10:50:00,19.47,19.49,19.47,19.48,3600.0,19.113,19.1327,19.113,19.1229,3600.0
2010-12-20 10:55:00,19.48,19.49,19.43,19.43,16400.0,19.1229,19.1327,19.0738,19.0738,16400.0
2010-12-20 11:00:00,19.42,19.47,19.41,19.46,20100.0,19.064,19.113,19.0541,19.1032,20100.0
2010-12-20 11:05:00,19.45,19.46,19.43,19.43,6000.0,19.0934,19.1032,19.0738,19.0738,6000.0
2010-12-20 11:10:00,19.43,19.47,19.43,19.46,10000.0,19.0738,19.113,19.0738,19.1032,10000.0
2010-12-20 11:15:00,19.46,19.46,19.44,19.44,10400.0,19.1032,19.1032,19.0836,19.0836,10400.0
2010-12-20 11:20:00,19.44,19.45,19.44,19.45,5000.0,19.0836,19.0934,19.0836,19.0934,5000.0
2010-12-20 11:25:00,19.44,19.45,19.44,19.45,4100.0,19.0836,19.0934,19.0836,19.0934,4100.0
2010-12-20 11:30:00,19.45,19.46,19.42,19.46,22100.0,19.0934,19.1032,19.064,19.1032,22100.0
2010-12-20 11:35:00,19.46,19.48,19.46,19.48,6600.0,19.1032,19.1229,19.1032,19.1229,6600.0
2010-12-20 11:40:00,19.48,19.49,19.47,19.49,11800.0,19.1229,19.1327,19.113,19.1327,11800.0
2010-12-20 11:45:00,19.5,19.54,19.49,19.53,37200.0,19.1425,19.1818,19.1327,19.1719,37200.0
2010-12-20 11:50:00,19.54,19.57,19.51,19.57,42300.0,19.1818,19.2112,19.1523,19.2112,42300.0
2010-12-20 11:55:00,19.58,19.62,19.58,19.62,20600.0,19.221,19.2603,19.221,19.2603,20600.0
2010-12-20 12:00:00,19.61,19.62,19.6,19.6,12000.0,19.2505,19.2603,19.2407,19.2407,12000.0
2010-12-20 12:05:00,19.6,19.61,19.56,19.56,15400.0,19.2407,19.2505,19.2014,19.2014,15400.0
2010-12-20 12:10:00,19.56,19.58,19.56,19.57,9700.0,19.2014,19.221,19.2014,19.2112,9700.0
2010-12-20 12:15:00,19.57,19.58,19.55,19.55,9200.0,19.2112,19.221,19.1916,19.1916,9200.0
2010-12-20 12:20:00,19.56,19.56,19.53,19.53,17000.0,19.2014,19.2014,19.1719,19.1719,17000.0
2010-12-20 12:25:00,19.53,19.53,19.52,19.52,4000.0,19.1719,19.1719,19.1621,19.1621,4000.0
2010-12-20 12:30:00,19.52,19.55,19.52,19.52,23300.0,19.1621,19.1916,19.1621,19.1621,23300.0
2010-12-20 12:35:00,19.53,19.53,19.52,19.52,5900.0,19.1719,19.1719,19.1621,19.1621,5900.0
2010-12-20 12:40:00,19.53,19.55,19.51,19.55,18700.0,19.1719,19.1916,19.1523,19.1916,18700.0
2010-12-20 12:45:00,19.55,19.56,19.54,19.55,2800.0,19.1916,19.2014,19.1818,19.1916,2800.0
2010-12-20 12:50:00,19.54,19.55,19.54,19.55,7300.0,19.1818,19.1916,19.1818,19.1916,7300.0
2010-12-20 12:55:00,19.55,19.57,19.54,19.55,38400.0,19.1916,19.2112,19.1818,19.1916,38400.0
2010-12-20 13:00:00,19.55,19.56,19.53,19.53,18000.0,19.1916,19.2014,19.1719,19.1719,18000.0
2010-12-20 13:05:00,19.53,19.55,19.53,19.55,14500.0,19.1719,19.1916,19.1719,19.1916,14500.0
2010-12-20 13:10:00,19.55,19.55,19.54,19.55,2500.0,19.1916,19.1916,19.1818,19.1916,2500.0
2010-12-20 13:15:00,19.55,19.55,19.54,19.54,5800.0,19.1916,19.1916,19.1818,19.1818,5800.0
2010-12-20 13:20:00,19.55,19.55,19.54,19.55,2800.0,19.1916,19.1916,19.1818,19.1916,2800.0
2010-12-20 13:25:00,19.55,19.55,19.54,19.54,6600.0,19.1916,19.1916,19.1818,19.1818,6600.0
2010-12-20 13:30:00,19.55,19.55,19.54,19.55,4400.0,19.1916,19.1916,19.1818,19.1916,4400.0
2010-12-20 13:35:00,19.54,19.55,19.54,19.55,3600.0,19.1818,19.1916,19.1818,19.1916,3600.0
2010-12-20 13:40:00,19.54,19.57,19.54,19.57,14100.0,19.1818,19.2112,19.1818,19.2112,14100.0
2010-12-20 13:45:00,19.57,19.58,19.57,19.58,7300.0,19.2112,19.221,19.2112,19.221,7300.0
2010-12-20 13:50:00,19.57,19.58,19.56,19.57,23900.0,19.2112,19.221,19.2014,19.2112,23900.0
2010-12-20 13:55:00,19.57,19.59,19.57,19.58,11200.0,19.2112,19.2308,19.2112,19.221,11200.0
2010-12-20 14:00:00,19.59,19.63,19.58,19.62,17900.0,19.2308,19.2701,19.221,19.2603,17900.0
2010-12-20 14:05:00,19.63,19.65,19.62,19.64,11300.0,19.2701,19.2897,19.2603,19.2799,11300.0
2010-12-20 14:10:00,19.64,19.67,19.64,19.66,65500.0,19.2799,19.3094,19.2799,19.2996,65500.0
2010-12-20 14:15:00,19.66,19.68,19.64,19.64,62500.0,19.2996,19.3192,19.2799,19.2799,62500.0
2010-12-20 14:20:00,19.64,19.65,19.63,19.64,36400.0,19.2799,19.2897,19.2701,19.2799,36400.0
2010-12-20 14:25:00,19.64,19.65,19.64,19.64,5800.0,19.2799,19.2897,19.2799,19.2799,5800.0
2010-12-20 14:30:00,19.65,19.65,19.64,19.64,5800.0,19.2897,19.2897,19.2799,19.2799,5800.0
2010-12-20 14:35:00,19.64,19.65,19.64,19.64,5600.0,19.2799,19.2897,19.2799,19.2799,5600.0
2010-12-20 14:40:00,19.65,19.65,19.64,19.64,17500.0,19.2897,19.2897,19.2799,19.2799,17500.0
2010-12-20 14:45:00,19.65,19.65,19.59,19.59,60400.0,19.2897,19.2897,19.2308,19.2308,60400.0
2010-12-20 14:50:00,19.58,19.59,19.55,19.56,24400.0,19.221,19.2308,19.1916,19.2014,24400.0
2010-12-20 14:55:00,19.55,19.56,19.51,19.54,43400.0,19.1916,19.2014,19.1523,19.1818,43400.0
2010-12-20 15:00:00,19.54,19.54,19.53,19.54,6800.0,19.1818,19.1818,19.1719,19.1818,6800.0
2010-12-20 15:05:00,19.53,19.54,19.53,19.53,7000.0,19.1719,19.1818,19.1719,19.1719,7000.0
2010-12-20 15:10:00,19.54,19.56,19.53,19.53,56300.0,19.1818,19.2014,19.1719,19.1719,56300.0
2010-12-20 15:15:00,19.53,19.53,19.49,19.5,34100.0,19.1719,19.1719,19.1327,19.1425,34100.0
2010-12-20 15:20:00,19.5,19.5,19.49,19.5,43500.0,19.1425,19.1425,19.1327,19.1425,43500.0
2010-12-20 15:25:00,19.49,19.51,19.46,19.47,53100.0,19.1327,19.1523,19.1032,19.113,53100.0
2010-12-20 15:30:00,19.47,19.49,19.47,19.49,18800.0,19.113,19.1327,19.113,19.1327,18800.0
2010-12-20 15:35:00,19.49,19.51,19.48,19.49,53900.0,19.1327,19.1523,19.1229,19.1327,53900.0
2010-12-20 15:40:00,19.49,19.51,19.48,19.5,64100.0,19.1327,19.1523,19.1229,19.1425,64100.0
2010-12-20 15:45:00,19.5,19.51,19.46,19.46,162700.0,19.1425,19.1523,19.1032,19.1032,162700.0
2010-12-20 15:50:00,19.46,19.47,19.46,19.47,41400.0,19.1032,19.113,19.1032,19.113,41400.0
2010-12-20 15:55:00,19.47,19.47,19.44,19.46,140700.0,19.113,19.113,19.0836,19.1032,140700.0
2010-12-21 09:30:00,19.56,19.71,19.5,19.5,37300.0,19.2014,19.3486,19.1425,19.1425,37300.0
2010-12-21 09:35:00,19.5,19.53,19.35,19.5,38000.0,19.1425,19.1719,18.9952,19.1425,38000.0
2010-12-21 09:40:00,19.51,19.62,19.5,19.57,62300.0,19.1523,19.2603,19.1425,19.2112,62300.0
2010-12-21 09:45:00,19.57,19.57,19.42,19.48,30100.0,19.2112,19.2112,19.064,19.1229,30100.0
2010-12-21 09:50:00,19.48,19.56,19.48,19.56,17600.0,19.1229,19.2014,19.1229,19.2014,17600.0
2010-12-21 09:55:00,19.56,19.6,19.55,19.6,21200.0,19.2014,19.2407,19.1916,19.2407,21200.0
2010-12-21 10:00:00,19.6,19.64,19.54,19.54,42500.0,19.2407,19.2799,19.1818,19.1818,42500.0
2010-12-21 10:05:00,19.54,19.56,19.48,19.49,35800.0,19.1818,19.2014,19.1229,19.1327,35800.0
2010-12-21 10:10:00,19.49,19.5,19.47,19.48,47400.0,19.1327,19.1425,19.113,19.1229,47400.0
2010-12-21 10:15:00,19.48,19.54,19.47,19.5,39400.0,19.1229,19.1818,19.113,19.1425,39400.0
2010-12-21 10:20:00,19.51,19.56,19.49,19.49,43700.0,19.1523,19.2014,19.1327,19.1327,43700.0
2010-12-21 10:25:00,19.5,19.5,19.46,19.47,27600.0,19.1425,19.1425,19.1032,19.113,27600.0
2010-12-21 10:30:00,19.47,19.55,19.46,19.55,18000.0,19.113,19.1916,19.1032,19.1916,18000.0
2010-12-21 10:35:00,19.55,19.6,19.55,19.59,14100.0,19.1916,19.2407,19.1916,19.2308,14100.0
2010-12-21 10:40:00,19.6,19.63,19.59,19.6,17000.0,19.2407,19.2701,19.2308,19.2407,17000.0
2010-12-21 10:45:00,19.6,19.6,19.57,19.57,21300.0,19.2407,19.2407,19.2112,19.2112,21300.0
2010-12-21 10:50:00,19.58,19.61,19.55,19.59,31400.0,19.221,19.2505,19.1916,19.2308,31400.0
2010-12-21 10:55:00,19.59,19.61,19.5,19.5,53000.0,19.2308,19.2505,19.1425,19.1425,53000.0
2010-12-21 11:00:00,19.5,19.54,19.5,19.5,25100.0,19.1425,19.1818,19.1425,19.1425,25100.0
2010-12-21 11:05:00,19.5,19.51,19.5,19.5,10800.0,19.1425,19.1523,19.1425,19.1425,10800.0
2010-12-21 11:10:00,19.5,19.51,19.47,19.5,31100.0,19.1425,19.1523,19.113,19.1425,31100.0
2010-12-21 11:15:00,19.5,19.5,19.5,19.5,8400.0,19.1425,19.1425,19.1425,19.1425,8400.0
2010-12-21 11:20:00,19.5,19.51,19.49,19.5,36400.0,19.1425,19.1523,19.1327,19.1425,36400.0
2010-12-21 11:25:00,19.5,19.52,19.5,19.5,33200.0,19.1425,19.1621,19.1425,19.1425,33200.0
2010-12-21 11:30:00,19.5,19.56,19.5,19.56,39500.0,19.1425,19.2014,19.1425,19.2014,39500.0
2010-12-21 11:35:00,19.56,19.61,19.56,19.61,8700.0,19.2014,19.2505,19.2014,19.2505,8700.0
2010-12-21 11:40:00,19.61,19.62,19.6,19.6,20200.0,19.2505,19.2603,19.2407,19.2407,20200.0
2010-12-21 11:45:00,19.61,19.62,19.6,19.61,7400.0,19.2505,19.2603,19.2407,19.2505,7400.0
2010-12-21 11:50:00,19.62,19.64,19.61,19.64,9400.0,19.2603,19.2799,19.2505,19.2799,9400.0
2010-12-21 11:55:00,19.64,19.68,19.63,19.67,20000.0,19.2799,19.3192,19.2701,19.3094,20000.0
2010-12-21 12:00:00,19.67,19.67,19.66,19.66,7900.0,19.3094,19.3094,19.2996,19.2996,7900.0
2010-12-21 12:05:00,19.66,19.67,19.65,19.66,14400.0,19.2996,19.3094,19.2897,19.2996,14400.0
2010-12-21 12:10:00,19.66,19.66,19.65,19.65,10700.0,19.2996,19.2996,19.2897,19.2897,10700.0
2010-12-21 12:15:00,19.66,19.67,19.65,19.67,5900.0,19.2996,19.3094,19.2897,19.3094,5900.0
2010-12-21 12:20:00,19.67,19.68,19.67,19.68,13900.0,19.3094,19.3192,19.3094,19.3192,13900.0
2010-12-21 12:25:00,19.67,19.69,19.67,19.69,10400.0,19.3094,19.329,19.3094,19.329,10400.0
2010-12-21 12:30:00,19.69,19.7,19.67,19.69,23300.0,19.329,19.3388,19.3094,19.329,23300.0
2010-12-21 12:35:00,19.69,19.71,19.68,19.69,16000.0,19.329,19.3486,19.3192,19.329,16000.0
2010-12-21 12:40:00,19.7,19.71,19.69,19.7,7000.0,19.3388,19.3486,19.329,19.3388,7000.0
2010-12-21 12:45:00,19.7,19.73,19.7,19.72,10200.0,19.3388,19.3683,19.3388,19.3585,10200.0
2010-12-21 12:50:00,19.72,19.73,19.71,19.73,6000.0,19.3585,19.3683,19.3486,19.3683,6000.0
2010-12-21 12:55:00,19.73,19.74,19.72,19.74,5300.0,19.3683,19.3781,19.3585,19.3781,5300.0
2010-12-21 13:00:00,19.74,19.74,19.73,19.74,8500.0,19.3781,19.3781,19.3683,19.3781,8500.0
2010-12-21 13:05:00,19.74,19.74,19.73,19.74,5600.0,19.3781,19.3781,19.3683,19.3781,5600.0
2010-12-21 13:10:00,19.74,19.75,19.73,19.74,11200.0,19.3781,19.3879,19.3683,19.3781,11200.0
2010-12-21 13:15:00,19.75,19.75,19.74,19.75,5900.0,19.3879,19.3879,19.3781,19.3879,5900.0
2010-12-21 13:20:00,19.74,19.77,19.74,19.77,17700.0,19.3781,19.4075,19.3781,19.4075,17700.0
2010-12-21 13:25:00,19.76,19.79,19.74,19.75,22200.0,19.3977,19.4272,19.3781,19.3879,22200.0
2010-12-21 13:30:00,19.73,19.75,19.73,19.75,28700.0,19.3683,19.3879,19.3683,19.3879,28700.0
2010-12-21 13:35:00,19.75,19.75,19.74,19.75,17400.0,19.3879,19.3879,19.3781,19.3879,17400.0
2010-12-21 13:40:00,19.75,19.79,19.75,19.79,20400.0,19.3879,19.4272,19.3879,19.4272,20400.0
2010-12-21 13:45:00,19.78,19.8,19.76,19.79,34100.0,19.4174,19.437,19.3977,19.4272,34100.0
2010-12-21 13:50:00,19.78,19.79,19.78,19.78,3500.0,19.4174,19.4272,19.4174,19.4174,3500.0
2010-12-21 13:55:00,19.78,19.84,19.78,19.83,32500.0,19.4174,19.4763,19.4174,19.4664,32500.0
2010-12-21 14:00:00,19.83,19.85,19.81,19.82,30000.0,19.4664,19.4861,19.4468,19.4566,30000.0
2010-12-21 14:05:00,19.82,19.82,19.81,19.82,12200.0,19.4566,19.4566,19.4468,19.4566,12200.0
2010-12-21 14:10:00,19.82,19.84,19.81,19.84,28700.0,19.4566,19.4763,19.4468,19.4763,28700.0
2010-12-21 14:15:00,19.84,19.85,19.83,19.85,10900.0,19.4763,19.4861,19.4664,19.4861,10900.0
2010-12-21 14:20:00,19.85,19.86,19.84,19.85,10200.0,19.4861,19.4959,19.4763,19.4861,10200.0
2010-12-21 14:25:00,19.85,19.86,19.85,19.85,5500.0,19.4861,19.4959,19.4861,19.4861,5500.0
2010-12-21 14:30:00,19.86,19.87,19.86,19.87,13300.0,19.4959,19.5057,19.4959,19.5057,13300.0
2010-12-21 14:35:00,19.87,19.87,19.86,19.87,6400.0,19.5057,19.5057,19.4959,19.5057,6400.0
2010-12-21 14:40:00,19.86,19.87,19.86,19.87,7000.0,19.4959,19.5057,19.4959,19.5057,7000.0
2010-12-21 14:45:00,19.87,19.89,19.86,19.89,15700.0,19.5057,19.5253,19.4959,19.5253,15700.0
2010-12-21 14:50:00,19.88,19.89,19.88,19.89,7500.0,19.5155,19.5253,19.5155,19.5253,7500.0
2010-12-21 14:55:00,19.89,19.9,19.88,19.9,11700.0,19.5253,19.5352,19.5155,19.5352,11700.0
2010-12-21 15:00:00,19.9,19.9,19.89,19.89,9200.0,19.5352,19.5352,19.5253,19.5253,9200.0
2010-12-21 15:05:00,19.89,19.93,19.87,19.92,62800.0,19.5253,19.5646,19.5057,19.5548,62800.0
2010-12-21 15:10:00,19.92,19.94,19.91,19.92,33000.0,19.5548,19.5744,19.545,19.5548,33000.0
2010-12-21 15:15:00,19.92,19.93,19.91,19.92,16300.0,19.5548,19.5646,19.545,19.5548,16300.0
2010-12-21 15:20:00,19.93,19.94,19.92,19.94,25400.0,19.5646,19.5744,19.5548,19.5744,25400.0
2010-12-21 15:25:00,19.94,19.97,19.94,19.97,34800.0,19.5744,19.6039,19.5744,19.6039,34800.0
2010-12-21 15:30:00,19.97,19.99,19.96,19.98,46400.0,19.6039,19.6235,19.5941,19.6137,46400.0
2010-12-21 15:35:00,19.98,19.99,19.97,19.99,29000.0,19.6137,19.6235,19.6039,19.6235,29000.0
2010-12-21 15:40:00,19.98,20.01,19.98,20.01,45000.0,19.6137,19.6431,19.6137,19.6431,45000.0
2010-12-21 15:45:00,20.0,20.01,19.93,19.95,86900.0,19.6333,19.6431,19.5646,19.5842,86900.0
2010-12-21 15:50:00,19.95,19.96,19.94,19.95,68900.0,19.5842,19.5941,19.5744,19.5842,68900.0
2010-12-21 15:55:00,19.96,19.96,19.93,19.95,93200.0,19.5941,19.5941,19.5646,19.5842,93200.0
2010-12-22 09:30:00,19.92,20.03,19.92,20.02,11900.0,19.5548,19.6628,19.5548,19.653,11900.0
2010-12-22 09:35:00,20.01,20.05,19.94,20.0,18500.0,19.6431,19.6824,19.5744,19.6333,18500.0
2010-12-22 09:40:00,20.01,20.06,19.98,20.04,26900.0,19.6431,19.6922,19.6137,19.6726,26900.0
2010-12-22 09:45:00,20.05,20.07,20.04,20.06,15700.0,19.6824,19.702,19.6726,19.6922,15700.0
2010-12-22 09:50:00,20.05,20.06,20.01,20.04,15900.0,19.6824,19.6922,19.6431,19.6726,15900.0
2010-12-22 09:55:00,20.05,20.1,20.03,20.07,16400.0,19.6824,19.7315,19.6628,19.702,16400.0
2010-12-22 10:00:00,20.06,20.18,20.04,20.18,19700.0,19.6922,19.81,19.6726,19.81,19700.0
2010-12-22 10:05:00,20.18,20.18,20.13,20.13,35600.0,19.81,19.81,19.7609,19.7609,35600.0
2010-12-22 10:10:00,20.14,20.14,20.11,20.12,21900.0,19.7708,19.7708,19.7413,19.7511,21900.0
2010-12-22 10:15:00,20.12,20.13,20.1,20.1,20200.0,19.7511,19.7609,19.7315,19.7315,20200.0
2010-12-22 10:20:00,20.11,20.17,20.1,20.15,35300.0,19.7413,19.8002,19.7315,19.7806,35300.0
2010-12-22 10:25:00,20.14,20.15,20.12,20.13,24900.0,19.7708,19.7806,19.7511,19.7609,24900.0
2010-12-22 10:30:00,20.13,20.13,20.12,20.13,11500.0,19.7609,19.7609,19.7511,19.7609,11500.0
2010-12-22 10:35:00,20.13,20.13,20.09,20.12,40000.0,19.7609,19.7609,19.7217,19.7511,40000.0
2010-12-22 10:40:00,20.13,20.13,20.08,20.08,28900.0,19.7609,19.7609,19.7119,19.7119,28900.0
2010-12-22 10:45:00,20.09,20.1,20.08,20.1,26600.0,19.7217,19.7315,19.7119,19.7315,26600.0
2010-12-22 10:50:00,20.1,20.12,20.09,20.12,19200.0,19.7315,19.7511,19.7217,19.7511,19200.0
2010-12-22 10:55:00,20.12,20.12,20.09,20.09,10700.0,19.7511,19.7511,19.7217,19.7217,10700.0
2010-12-22 11:00:00,20.09,20.1,20.08,20.09,60300.0,19.7217,19.7315,19.7119,19.7217,60300.0
2010-12-22 11:05:00,20.08,20.08,19.99,19.99,26400.0,19.7119,19.7119,19.6235,19.6235,26400.0
2010-12-22 11:10:00,19.99,19.99,19.98,19.99,5800.0,19.6235,19.6235,19.6137,19.6235,5800.0
2010-12-22 11:15:00,19.98,19.98,19.9,19.92,23200.0,19.6137,19.6137,19.5352,19.5548,23200.0
2010-12-22 11:20:00,19.93,19.96,19.93,19.95,15100.0,19.5646,19.5941,19.5646,19.5842,15100.0
2010-12-22 11:25:00,19.96,19.96,19.94,19.96,11500.0,19.5941,19.5941,19.5744,19.5941,11500.0
2010-12-22 11:30:00,19.96,19.96,19.94,19.94,12000.0,19.5941,19.5941,19.5744,19.5744,12000.0
2010-12-22 11:35:00,19.94,19.97,19.94,19.97,15500.0,19.5744,19.6039,19.5744,19.6039,15500.0
2010-12-22 11:40:00,19.97,19.98,19.97,19.98,5200.0,19.6039,19.6137,19.6039,19.6137,5200.0
2010-12-22 11:45:00,19.97,20.02,19.97,20.01,21500.0,19.6039,19.653,19.6039,19.6431,21500.0
2010-12-22 11:50:00,20.02,20.03,20.0,20.0,18200.0,19.653,19.6628,19.6333,19.6333,18200.0
2010-12-22 11:55:00,20.0,20.03,20.0,20.03,8400.0,19.6333,19.6628,19.6333,19.6628,8400.0
2010-12-22 12:00:00,20.02,20.03,20.02,20.02,11900.0,19.653,19.6628,19.653,19.653,11900.0
2010-12-22 12:05:00,20.02,20.03,20.0,20.01,9200.0,19.653,19.6628,19.6333,19.6431,9200.0
2010-12-22 12:10:00,20.0,20.01,20.0,20.0,20100.0,19.6333,19.6431,19.6333,19.6333,20100.0
2010-12-22 12:15:00,20.01,20.03,20.0,20.03,8700.0,19.6431,19.6628,19.6333,19.6628,8700.0
2010-12-22 12:20:00,20.03,20.06,20.03,20.06,9000.0,19.6628,19.6922,19.6628,19.6922,9000.0
2010-12-22 12:25:00,20.05,20.06,20.04,20.05,9300.0,19.6824,19.6922,19.6726,19.6824,9300.0
2010-12-22 12:30:00,20.05,20.06,20.05,20.06,2600.0,19.6824,19.6922,19.6824,19.6922,2600.0
2010-12-22 12:35:00,20.05,20.06,20.02,20.02,25100.0,19.6824,19.6922,19.653,19.653,25100.0
2010-12-22 12:40:00,20.02,20.02,19.99,20.0,9800.0,19.653,19.653,19.6235,19.6333,9800.0
2010-12-22 12:45:00,20.0,20.01,19.99,20.01,11200.0,19.6333,19.6431,19.6235,19.6431,11200.0
2010-12-22 12:50:00,20.02,20.02,20.01,20.02,2400.0,19.653,19.653,19.6431,19.653,2400.0
2010-12-22 12:55:00,20.01,20.02,20.01,20.01,3300.0,19.6431,19.653,19.6431,19.6431,3300.0
2010-12-22 13:00:00,20.01,20.02,20.01,20.02,5300.0,19.6431,19.653,19.6431,19.653,5300.0
2010-12-22 13:05:00,20.01,20.02,20.01,20.01,5200.0,19.6431,19.653,19.6431,19.6431,5200.0
2010-12-22 13:10:00,20.01,20.02,20.01,20.01,9700.0,19.6431,19.653,19.6431,19.6431,9700.0
2010-12-22 13:15:00,20.02,20.02,20.01,20.01,4800.0,19.653,19.653,19.6431,19.6431,4800.0
2010-12-22 13:20:00,20.01,20.02,20.01,20.01,6600.0,19.6431,19.653,19.6431,19.6431,6600.0
2010-12-22 13:25:00,20.01,20.02,20.01,20.01,4400.0,19.6431,19.653,19.6431,19.6431,4400.0
2010-12-22 13:30:00,20.02,20.02,20.01,20.02,4500.0,19.653,19.653,19.6431,19.653,4500.0
2010-12-22 13:35:00,20.01,20.02,20.01,20.02,9100.0,19.6431,19.653,19.6431,19.653,9100.0
2010-12-22 13:40:00,20.02,20.08,20.01,20.06,36000.0,19.653,19.7119,19.6431,19.6922,36000.0
2010-12-22 13:45:00,20.05,20.06,20.04,20.04,8100.0,19.6824,19.6922,19.6726,19.6726,8100.0
2010-12-22 13:50:00,20.04,20.07,20.04,20.07,8900.0,19.6726,19.702,19.6726,19.702,8900.0
2010-12-22 13:55:00,20.07,20.12,20.06,20.12,19900.0,19.702,19.7511,19.6922,19.7511,19900.0
2010-12-22 14:00:00,20.11,20.12,20.09,20.11,16000.0,19.7413,19.7511,19.7217,19.7413,16000.0
2010-12-22 14:05:00,20.11,20.12,20.11,20.12,6100.0,19.7413,19.7511,19.7413,19.7511,6100.0
2010-12-22 14:10:00,20.12,20.12,20.11,20.12,8200.0,19.7511,19.7511,19.7413,19.7511,8200.0
2010-12-22 14:15:00,20.12,20.12,20.11,20.12,6500.0,19.7511,19.7511,19.7413,19.7511,6500.0
2010-12-22 14:20:00,20.11,20.12,20.11,20.12,9500.0,19.7413,19.7511,19.7413,19.7511,9500.0
2010-12-22 14:25:00,20.11,20.18,20.11,20.17,40300.0,19.7413,19.81,19.7413,19.8002,40300.0
2010-12-22 14:30:00,20.17,20.18,20.15,20.15,14800.0,19.8002,19.81,19.7806,19.7806,14800.0
2010-12-22 14:35:00,20.16,20.18,20.15,20.18,14800.0,19.7904,19.81,19.7806,19.81,14800.0
2010-12-22 14:40:00,20.17,20.18,20.17,20.17,7300.0,19.8002,19.81,19.8002,19.8002,7300.0
2010-12-22 14:45:00,20.18,20.2,20.17,20.2,15300.0,19.81,19.8297,19.8002,19.8297,15300.0
2010-12-22 14:50:00,20.2,20.2,20.18,20.2,17200.0,19.8297,19.8297,19.81,19.8297,17200.0
2010-12-22 14:55:00,20.2,20.22,20.19,20.19,13500.0,19.8297,19.8493,19.8198,19.8198,13500.0
2010-12-22 15:00:00,20.19,20.22,20.19,20.21,24100.0,19.8198,19.8493,19.8198,19.8395,24100.0
2010-12-22 15:05:00,20.21,20.21,20.2,20.2,21000.0,19.8395,19.8395,19.8297,19.8297,21000.0
2010-12-22 15:10:00,20.21,20.21,20.2,20.2,11200.0,19.8395,19.8395,19.8297,19.8297,11200.0
2010-12-22 15:15:00,20.21,20.21,20.18,20.18,19200.0,19.8395,19.8395,19.81,19.81,19200.0
2010-12-22 15:20:00,20.19,20.19,20.15,20.16,22500.0,19.8198,19.8198,19.7806,19.7904,22500.0
2010-12-22 15:25:00,20.15,20.16,20.11,20.11,32500.0,19.7806,19.7904,19.7413,19.7413,32500.0
2010-12-22 15:30:00,20.11,20.14,20.11,20.12,29900.0,19.7413,19.7708,19.7413,19.7511,29900.0
2010-12-22 15:35:00,20.13,20.13,20.11,20.11,19100.0,19.7609,19.7609,19.7413,19.7413,19100.0
2010-12-22 15:40:00,20.11,20.12,20.11,20.12,31400.0,19.7413,19.7511,19.7413,19.7511,31400.0
2010-12-22 15:45:00,20.11,20.11,20.02,20.02,79200.0,19.7413,19.7413,19.653,19.653,79200.0
2010-12-22 15:50:00,20.02,20.1,20.02,20.08,74200.0,19.653,19.7315,19.653,19.7119,74200.0
2010-12-22 15:55:00,20.08,20.12,20.08,20.11,92500.0,19.7119,19.7511,19.7119,19.7413,92500.0
2010-12-23 09:30:00,19.98,20.05,19.93,19.93,40700.0,19.6137,19.6824,19.5646,19.5646,40700.0
2010-12-23 09:35:00,19.95,20.0,19.88,19.88,9800.0,19.5842,19.6333,19.5155,19.5155,9800.0
2010-12-23 09:40:00,19.89,19.97,19.8,19.85,12800.0,19.5253,19.6039,19.437,19.4861,12800.0
2010-12-23 09:45:00,19.84,19.99,19.84,19.96,10300.0,19.4763,19.6235,19.4763,19.5941,10300.0
2010-12-23 09:50:00,19.96,19.98,19.93,19.94,6500.0,19.5941,19.6137,19.5646,19.5744,6500.0
2010-12-23 09:55:00,19.95,19.96,19.9,19.95,9200.0,19.5842,19.5941,19.5352,19.5842,9200.0
2010-12-23 10:00:00,19.95,19.95,19.89,19.89,5100.0,19.5842,19.5842,19.5253,19.5253,5100.0
2010-12-23 10:05:00,19.89,19.9,19.87,19.87,12200.0,19.5253,19.5352,19.5057,19.5057,12200.0
2010-12-23 10:10:00,19.87,19.92,19.85,19.92,43400.0,19.5057,19.5548,19.4861,19.5548,43400.0
2010-12-23 10:15:00,19.91,19.91,19.87,19.87,6800.0,19.545,19.545,19.5057,19.5057,6800.0
2010-12-23 10:20:00,19.87,19.88,19.85,19.85,9400.0,19.5057,19.5155,19.4861,19.4861,9400.0
2010-12-23 10:25:00,19.86,19.86,19.85,19.85,3800.0,19.4959,19.4959,19.4861,19.4861,3800.0
2010-12-23 10:30:00,19.85,19.9,19.85,19.9,23900.0,19.4861,19.5352,19.4861,19.5352,23900.0
2010-12-23 10:35:00,19.9,19.9,19.88,19.89,10400.0,19.5352,19.5352,19.5155,19.5253,10400.0
2010-12-23 10:40:00,19.89,19.89,19.86,19.86,7100.0,19.5253,19.5253,19.4959,19.4959,7100.0
2010-12-23 10:45:00,19.86,19.87,19.86,19.86,13000.0,19.4959,19.5057,19.4959,19.4959,13000.0
2010-12-23 10:50:00,19.87,19.89,19.86,19.89,11500.0,19.5057,19.5253,19.4959,19.5253,11500.0
2010-12-23 10:55:00,19.9,19.9,19.87,19.87,9600.0,19.5352,19.5352,19.5057,19.5057,9600.0
2010-12-23 11:00:00,19.87,19.88,19.85,19.86,25500.0,19.5057,19.5155,19.4861,19.4959,25500.0
2010-12-23 11:05:00,19.85,19.87,19.85,19.86,11700.0,19.4861,19.5057,19.4861,19.4959,11700.0
2010-12-23 11:10:00,19.86,19.86,19.85,19.85,4200.0,19.4959,19.4959,19.4861,19.4861,4200.0
2010-12-23 11:15:00,19.86,19.86,19.85,19.86,5400.0,19.4959,19.4959,19.4861,19.4959,5400.0
2010-12-23 11:20:00,19.85,19.86,19.85,19.86,5900.0,19.4861,19.4959,19.4861,19.4959,5900.0
2010-12-23 11:25:00,19.86,19.86,19.85,19.85,13100.0,19.4959,19.4959,19.4861,19.4861,13100.0
2010-12-23 11:30:00,19.86,19.86,19.85,19.85,9000.0,19.4959,19.4959,19.4861,19.4861,9000.0
2010-12-23 11:35:00,19.86,19.86,19.85,19.86,3900.0,19.4959,19.4959,19.4861,19.4959,3900.0
2010-12-23 11:40:00,19.85,19.85,19.8,19.83,62300.0,19.4861,19.4861,19.437,19.4664,62300.0
2010-12-23 11:45:00,19.82,19.83,19.82,19.82,1900.0,19.4566,19.4664,19.4566,19.4566,1900.0
2010-12-23 11:50:00,19.82,19.83,19.82,19.83,5600.0,19.4566,19.4664,19.4566,19.4664,5600.0
2010-12-23 11:55:00,19.83,19.83,19.78,19.8,20900.0,19.4664,19.4664,19.4174,19.437,20900.0
2010-12-23 12:00:00,19.8,19.81,19.78,19.8,12500.0,19.437,19.4468,19.4174,19.437,12500.0
2010-12-23 12:05:00,19.79,19.8,19.77,19.77,4400.0,19.4272,19.437,19.4075,19.4075,4400.0
2010-12-23 12:10:00,19.77,19.77,19.75,19.77,7800.0,19.4075,19.4075,19.3879,19.4075,7800.0
2010-12-23 12:15:00,19.77,19.8,19.77,19.8,14100.0,19.4075,19.437,19.4075,19.437,14100.0
2010-12-23 12:20:00,19.8,19.82,19.79,19.82,4800.0,19.437,19.4566,19.4272,19.4566,4800.0
2010-12-23 12:25:00,19.81,19.82,19.81,19.81,3000.0,19.4468,19.4566,19.4468,19.4468,3000.0
2010-12-23 12:30:00,19.82,19.82,19.79,19.8,12100.0,19.4566,19.4566,19.4272,19.437,12100.0
2010-12-23 12:35:00,19.8,19.8,19.78,19.79,3800.0,19.437,19.437,19.4174,19.4272,3800.0
2010-12-23 12:40:00,19.78,19.79,19.74,19.75,6300.0,19.4174,19.4272,19.3781,19.3879,6300.0
2010-12-23 12:45:00,19.74,19.75,19.74,19.74,1700.0,19.3781,19.3879,19.3781,19.3781,1700.0
2010-12-23 12:50:00,19.75,19.75,19.73,19.74,5900.0,19.3879,19.3879,19.3683,19.3781,5900.0
2010-12-23 12:55:00,19.73,19.74,19.73,19.74,3400.0,19.3683,19.3781,19.3683,19.3781,3400.0
2010-12-23 13:00:00,19.74,19.74,19.7,19.71,19400.0,19.3781,19.3781,19.3388,19.3486,19400.0
2010-12-23 13:05:00,19.71,19.71,19.7,19.7,4500.0,19.3486,19.3486,19.3388,19.3388,4500.0
2010-12-23 13:10:00,19.71,19.71,19.69,19.69,6800.0,19.3486,19.3486,19.329,19.329,6800.0
2010-12-23 13:15:00,19.69,19.7,19.68,19.68,12600.0,19.329,19.3388,19.3192,19.3192,12600.0
2010-12-23 13:20:00,19.68,19.69,19.65,19.65,14100.0,19.3192,19.329,19.2897,19.2897,14100.0
2010-12-23 13:25:00,19.65,19.66,19.64,19.65,16300.0,19.2897,19.2996,19.2799,19.2897,16300.0
2010-12-23 13:30:00,19.66,19.67,19.64,19.64,12600.0,19.2996,19.3094,19.2799,19.2799,12600.0
2010-12-23 13:35:00,19.65,19.65,19.64,19.64,3500.0,19.2897,19.2897,19.2799,19.2799,3500.0
2010-12-23 13:40:00,19.65,19.65,19.64,19.65,4700.0,19.2897,19.2897,19.2799,19.2897,4700.0
2010-12-23 13:45:00,19.65,19.65,19.64,19.65,3400.0,19.2897,19.2897,19.2799,19.2897,3400.0
2010-12-23 13:50:00,19.65,19.68,19.64,19.67,14300.0,19.2897,19.3192,19.2799,19.3094,14300.0
2010-12-23 13:55:00,19.68,19.73,19.67,19.73,25000.0,19.3192,19.3683,19.3094,19.3683,25000.0
2010-12-23 14:00:00,19.73,19.73,19.72,19.73,6500.0,19.3683,19.3683,19.3585,19.3683,6500.0
2010-12-23 14:05:00,19.73,19.73,19.68,19.69,70800.0,19.3683,19.3683,19.3192,19.329,70800.0
2010-12-23 14:10:00,19.69,19.69,19.68,19.69,28300.0,19.329,19.329,19.3192,19.329,28300.0
2010-12-23 14:15:00,19.69,19.69,19.68,19.68,6100.0,19.329,19.329,19.3192,19.3192,6100.0
2010-12-23 14:20:00,19.68,19.71,19.68,19.68,25800.0,19.3192,19.3486,19.3192,19.3192,25800.0
2010-12-23 14:25:00,19.69,19.7,19.68,19.7,3900.0,19.329,19.3388,19.3192,19.3388,3900.0
2010-12-23 14:30:00,19.69,19.72,19.69,19.72,11700.0,19.329,19.3585,19.329,19.3585,11700.0
2010-12-23 14:35:00,19.73,19.75,19.71,19.72,15000.0,19.3683,19.3879,19.3486,19.3585,15000.0
2010-12-23 14:40:00,19.72,19.72,19.71,19.72,4800.0,19.3585,19.3585,19.3486,19.3585,4800.0
2010-12-23 14:45:00,19.71,19.74,19.71,19.74,26300.0,19.3486,19.3781,19.3486,19.3781,26300.0
2010-12-23 14:50:00,19.74,19.75,19.73,19.75,7100.0,19.3781,19.3879,19.3683,19.3879,7100.0
2010-12-23 14:55:00,19.75,19.75,19.74,19.75,9200.0,19.3879,19.3879,19.3781,19.3879,9200.0
2010-12-23 15:00:00,19.75,19.75,19.72,19.72,16700.0,19.3879,19.3879,19.3585,19.3585,16700.0
2010-12-23 15:05:00,19.73,19.76,19.72,19.75,16300.0,19.3683,19.3977,19.3585,19.3879,16300.0
2010-12-23 15:10:00,19.75,19.78,19.75,19.77,12700.0,19.3879,19.4174,19.3879,19.4075,12700.0
2010-12-23 15:15:00,19.78,19.78,19.77,19.77,6000.0,19.4174,19.4174,19.4075,19.4075,6000.0
2010-12-23 15:20:00,19.77,19.78,19.77,19.77,5600.0,19.4075,19.4174,19.4075,19.4075,5600.0
2010-12-23 15:25:00,19.78,19.8,19.77,19.8,37600.0,19.4174,19.437,19.4075,19.437,37600.0
2010-12-23 15:30:00,19.8,19.81,19.78,19.78,22800.0,19.437,19.4468,19.4174,19.4174,22800.0
2010-12-23 15:35:00,19.78,19.82,19.78,19.79,56500.0,19.4174,19.4566,19.4174,19.4272,56500.0
2010-12-23 15:40:00,19.8,19.8,19.79,19.8,20500.0,19.437,19.437,19.4272,19.437,20500.0
2010-12-23 15:45:00,19.8,19.81,19.78,19.79,99500.0,19.437,19.4468,19.4174,19.4272,99500.0
2010-12-23 15:50:00,19.78,19.78,19.74,19.74,40200.0,19.4174,19.4174,19.3781,19.3781,40200.0
2010-12-23 15:55:00,19.74,19.79,19.74,19.78,90700.0,19.3781,19.4272,19.3781,19.4174,90700.0
2010-12-27 09:30:00,19.64,19.74,19.57,19.61,17600.0,19.2799,19.3781,19.2112,19.2505,17600.0
2010-12-27 09:35:00,19.61,19.67,19.61,19.66,6600.0,19.2505,19.3094,19.2505,19.2996,6600.0
2010-12-27 09:40:00,19.67,19.67,19.56,19.56,15200.0,19.3094,19.3094,19.2014,19.2014,15200.0
2010-12-27 09:45:00,19.56,19.58,19.52,19.52,9100.0,19.2014,19.221,19.1621,19.1621,9100.0
2010-12-27 09:50:00,19.52,19.6,19.51,19.6,9700.0,19.1621,19.2407,19.1523,19.2407,9700.0
2010-12-27 09:55:00,19.6,19.62,19.59,19.61,5800.0,19.2407,19.2603,19.2308,19.2505,5800.0
2010-12-27 10:00:00,19.61,19.62,19.57,19.58,11000.0,19.2505,19.2603,19.2112,19.221,11000.0
2010-12-27 10:05:00,19.58,19.58,19.55,19.56,4900.0,19.221,19.221,19.1916,19.2014,4900.0
2010-12-27 10:10:00,19.56,19.6,19.56,19.6,8700.0,19.2014,19.2407,19.2014,19.2407,8700.0
2010-12-27 10:15:00,19.6,19.62,19.58,19.58,8800.0,19.2407,19.2603,19.221,19.221,8800.0
2010-12-27 10:20:00,19.58,19.6,19.56,19.6,8600.0,19.221,19.2407,19.2014,19.2407,8600.0
2010-12-27 10:25:00,19.59,19.62,19.59,19.59,8600.0,19.2308,19.2603,19.2308,19.2308,8600.0
2010-12-27 10:30:00,19.59,19.6,19.58,19.59,6500.0,19.2308,19.2407,19.221,19.2308,6500.0
2010-12-27 10:35:00,19.59,19.6,19.58,19.59,6300.0,19.2308,19.2407,19.221,19.2308,6300.0
2010-12-27 10:40:00,19.6,19.6,19.56,19.56,7700.0,19.2407,19.2407,19.2014,19.2014,7700.0
2010-12-27 10:45:00,19.56,19.57,19.55,19.57,5100.0,19.2014,19.2112,19.1916,19.2112,5100.0
2010-12-27 10:50:00,19.57,19.61,19.56,19.59,14500.0,19.2112,19.2505,19.2014,19.2308,14500.0
2010-12-27 10:55:00,19.59,19.59,19.57,19.57,3200.0,19.2308,19.2308,19.2112,19.2112,3200.0
2010-12-27 11:00:00,19.58,19.58,19.57,19.58,3600.0,19.221,19.221,19.2112,19.221,3600.0
2010-12-27 11:05:00,19.57,19.58,19.57,19.57,3300.0,19.2112,19.221,19.2112,19.2112,3300.0
2010-12-27 11:10:00,19.57,19.58,19.57,19.57,4800.0,19.2112,19.221,19.2112,19.2112,4800.0
2010-12-27 11:15:00,19.58,19.6,19.57,19.57,20600.0,19.221,19.2407,19.2112,19.2112,20600.0
2010-12-27 11:20:00,19.58,19.58,19.57,19.57,1700.0,19.221,19.221,19.2112,19.2112,1700.0
2010-12-27 11:25:00,19.57,19.58,19.57,19.58,4000.0,19.2112,19.221,19.2112,19.221,4000.0
2010-12-27 11:30:00,19.57,19.59,19.57,19.58,15400.0,19.2112,19.2308,19.2112,19.221,15400.0
2010-12-27 11:35:00,19.59,19.61,19.58,19.61,11000.0,19.2308,19.2505,19.221,19.2505,11000.0
2010-12-27 11:40:00,19.61,19.63,19.6,19.63,15700.0,19.2505,19.2701,19.2407,19.2701,15700.0
2010-12-27 11:45:00,19.63,19.65,19.62,19.63,14000.0,19.2701,19.2897,19.2603,19.2701,14000.0
2010-12-27 11:50:00,19.63,19.64,19.59,19.63,13100.0,19.2701,19.2799,19.2308,19.2701,13100.0
2010-12-27 11:55:00,19.63,19.65,19.63,19.65,4400.0,19.2701,19.2897,19.2701,19.2897,4400.0
2010-12-27 12:00:00,19.65,19.66,19.65,19.65,7000.0,19.2897,19.2996,19.2897,19.2897,7000.0
2010-12-27 12:05:00,19.66,19.67,19.65,19.67,9400.0,19.2996,19.3094,19.2897,19.3094,9400.0
2010-12-27 12:10:00,19.67,19.68,19.66,19.66,6400.0,19.3094,19.3192,19.2996,19.2996,6400.0
2010-12-27 12:15:00,19.66,19.67,19.65,19.67,9700.0,19.2996,19.3094,19.2897,19.3094,9700.0
2010-12-27 12:20:00,19.66,19.67,19.65,19.66,5400.0,19.2996,19.3094,19.2897,19.2996,5400.0
2010-12-27 12:25:00,19.65,19.67,19.65,19.67,6800.0,19.2897,19.3094,19.2897,19.3094,6800.0
2010-12-27 12:30:00,19.67,19.68,19.66,19.68,4400.0,19.3094,19.3192,19.2996,19.3192,4400.0
2010-12-27 12:35:00,19.68,19.69,19.67,19.69,6100.0,19.3192,19.329,19.3094,19.329,6100.0
2010-12-27 12:40:00,19.69,19.69,19.66,19.67,9100.0,19.329,19.329,19.2996,19.3094,9100.0
2010-12-27 12:45:00,19.66,19.67,19.66,19.66,1300.0,19.2996,19.3094,19.2996,19.2996,1300.0
2010-12-27 12:50:00,19.66,19.67,19.66,19.66,4700.0,19.2996,19.3094,19.2996,19.2996,4700.0
2010-12-27 12:55:00,19.66,19.67,19.66,19.67,2600.0,19.2996,19.3094,19.2996,19.3094,2600.0
2010-12-27 13:00:00,19.66,19.67,19.66,19.67,2100.0,19.2996,19.3094,19.2996,19.3094,2100.0
2010-12-27 13:05:00,19.66,19.7,19.66,19.67,20300.0,19.2996,19.3388,19.2996,19.3094,20300.0
2010-12-27 13:10:00,19.67,19.7,19.67,19.68,11700.0,19.3094,19.3388,19.3094,19.3192,11700.0
2010-12-27 13:15:00,19.69,19.7,19.69,19.7,6600.0,19.329,19.3388,19.329,19.3388,6600.0
2010-12-27 13:20:00,19.7,19.7,19.69,19.7,6900.0,19.3388,19.3388,19.329,19.3388,6900.0
2010-12-27 13:25:00,19.7,19.73,19.69,19.7,9400.0,19.3388,19.3683,19.329,19.3388,9400.0
2010-12-27 13:30:00,19.7,19.7,19.67,19.68,13300.0,19.3388,19.3388,19.3094,19.3192,13300.0
2010-12-27 13:35:00,19.67,19.68,19.65,19.66,13400.0,19.3094,19.3192,19.2897,19.2996,13400.0
2010-12-27 13:40:00,19.66,19.66,19.64,19.65,4500.0,19.2996,19.2996,19.2799,19.2897,4500.0
2010-12-27 13:45:00,19.64,19.65,19.63,19.63,7000.0,19.2799,19.2897,19.2701,19.2701,7000.0
2010-12-27 13:50:00,19.63,19.64,19.63,19.63,4000.0,19.2701,19.2799,19.2701,19.2701,4000.0
2010-12-27 13:55:00,19.63,19.64,19.63,19.64,10000.0,19.2701,19.2799,19.2701,19.2799,10000.0
2010-12-27 14:00:00,19.64,19.65,19.64,19.65,2700.0,19.2799,19.2897,19.2799,19.2897,2700.0
2010-12-27 14:05:00,19.65,19.65,19.64,19.65,1600.0,19.2897,19.2897,19.2799,19.2897,1600.0
2010-12-27 14:10:00,19.65,19.65,19.63,19.64,11300.0,19.2897,19.2897,19.2701,19.2799,11300.0
2010-12-27 14:15:00,19.63,19.64,19.63,19.63,3700.0,19.2701,19.2799,19.2701,19.2701,3700.0
2010-12-27 14:20:00,19.64,19.64,19.63,19.64,11400.0,19.2799,19.2799,19.2701,19.2799,11400.0
2010-12-27 14:25:00,19.64,19.64,19.62,19.62,11200.0,19.2799,19.2799,19.2603,19.2603,11200.0
2010-12-27 14:30:00,19.63,19.64,19.61,19.61,15900.0,19.2701,19.2799,19.2505,19.2505,15900.0
2010-12-27 14:35:00,19.62,19.62,19.61,19.61,15100.0,19.2603,19.2603,19.2505,19.2505,15100.0
2010-12-27 14:40:00,19.61,19.63,19.61,19.63,10800.0,19.2505,19.2701,19.2505,19.2701,10800.0
2010-12-27 14:45:00,19.63,19.64,19.63,19.63,9900.0,19.2701,19.2799,19.2701,19.2701,9900.0
2010-12-27 14:50:00,19.63,19.64,19.61,19.62,10800.0,19.2701,19.2799,19.2505,19.2603,10800.0
2010-12-27 14:55:00,19.61,19.62,19.61,19.61,5500.0,19.2505,19.2603,19.2505,19.2505,5500.0
2010-12-27 15:00:00,19.61,19.62,19.58,19.62,24700.0,19.2505,19.2603,19.221,19.2603,24700.0
2010-12-27 15:05:00,19.61,19.62,19.61,19.62,8800.0,19.2505,19.2603,19.2505,19.2603,8800.0
2010-12-27 15:10:00,19.62,19.63,19.61,19.63,8800.0,19.2603,19.2701,19.2505,19.2701,8800.0
2010-12-27 15:15:00,19.63,19.65,19.62,19.65,16900.0,19.2701,19.2897,19.2603,19.2897,16900.0
2010-12-27 15:20:00,19.66,19.66,19.65,19.66,11300.0,19.2996,19.2996,19.2897,19.2996,11300.0
2010-12-27 15:25:00,19.66,19.68,19.66,19.67,10200.0,19.2996,19.3192,19.2996,19.3094,10200.0
2010-12-27 15:30:00,19.67,19.69,19.67,19.69,14500.0,19.3094,19.329,19.3094,19.329,14500.0
2010-12-27 15:35:00,19.69,19.69,19.68,19.69,4300.0,19.329,19.329,19.3192,19.329,4300.0
2010-12-27 15:40:00,19.68,19.69,19.68,19.68,13400.0,19.3192,19.329,19.3192,19.3192,13400.0
2010-12-27 15:45:00,19.69,19.7,19.67,19.67,32300.0,19.329,19.3388,19.3094,19.3094,32300.0
2010-12-27 15:50:00,19.67,19.68,19.66,19.67,31800.0,19.3094,19.3192,19.2996,19.3094,31800.0
2010-12-27 15:55:00,19.67,19.68,19.65,19.65,38300.0,19.3094,19.3192,19.2897,19.2897,38300.0
2010-12-28 09:30:00,19.68,19.71,19.67,19.69,8700.0,19.3192,19.3486,19.3094,19.329,8700.0
2010-12-28 09:35:00,19.7,19.72,19.59,19.59,5700.0,19.3388,19.3585,19.2308,19.2308,5700.0
2010-12-28 09:40:00,19.58,19.71,19.58,19.66,14400.0,19.221,19.3486,19.221,19.2996,14400.0
2010-12-28 09:45:00,19.67,19.72,19.65,19.65,5500.0,19.3094,19.3585,19.2897,19.2897,5500.0
2010-12-28 09:50:00,19.64,19.65,19.63,19.63,4900.0,19.2799,19.2897,19.2701,19.2701,4900.0
2010-12-28 09:55:00,19.63,19.68,19.63,19.68,11000.0,19.2701,19.3192,19.2701,19.3192,11000.0
2010-12-28 10:00:00,19.67,19.69,19.63,19.69,8400.0,19.3094,19.329,19.2701,19.329,8400.0
2010-12-28 10:05:00,19.68,19.68,19.6,19.63,13100.0,19.3192,19.3192,19.2407,19.2701,13100.0
2010-12-28 10:10:00,19.63,19.65,19.63,19.65,3700.0,19.2701,19.2897,19.2701,19.2897,3700.0
2010-12-28 10:15:00,19.65,19.7,19.64,19.7,13700.0,19.2897,19.3388,19.2799,19.3388,13700.0
2010-12-28 10:20:00,19.7,19.71,19.7,19.71,4100.0,19.3388,19.3486,19.3388,19.3486,4100.0
2010-12-28 10:25:00,19.71,19.75,19.7,19.75,8800.0,19.3486,19.3879,19.3388,19.3879,8800.0
2010-12-28 10:30:00,19.75,19.75,19.73,19.73,5400.0,19.3879,19.3879,19.3683,19.3683,5400.0
2010-12-28 10:35:00,19.74,19.77,19.73,19.77,7000.0,19.3781,19.4075,19.3683,19.4075,7000.0
2010-12-28 10:40:00,19.77,19.77,19.76,19.77,8800.0,19.4075,19.4075,19.3977,19.4075,8800.0
2010-12-28 10:45:00,19.77,19.77,19.76,19.76,3600.0,19.4075,19.4075,19.3977,19.3977,3600.0
2010-12-28 10:50:00,19.77,19.8,19.77,19.78,15500.0,19.4075,19.437,19.4075,19.4174,15500.0
2010-12-28 10:55:00,19.78,19.79,19.78,19.79,3600.0,19.4174,19.4272,19.4174,19.4272,3600.0
2010-12-28 11:00:00,19.79,19.82,19.78,19.82,17500.0,19.4272,19.4566,19.4174,19.4566,17500.0
2010-12-28 11:05:00,19.81,19.81,19.75,19.76,12000.0,19.4468,19.4468,19.3879,19.3977,12000.0
2010-12-28 11:10:00,19.77,19.77,19.76,19.77,3300.0,19.4075,19.4075,19.3977,19.4075,3300.0
2010-12-28 11:15:00,19.76,19.77,19.76,19.76,2100.0,19.3977,19.4075,19.3977,19.3977,2100.0
2010-12-28 11:20:00,19.76,19.77,19.76,19.77,2600.0,19.3977,19.4075,19.3977,19.4075,2600.0
2010-12-28 11:25:00,19.76,19.79,19.76,19.78,11900.0,19.3977,19.4272,19.3977,19.4174,11900.0
2010-12-28 11:30:00,19.79,19.79,19.78,19.78,5000.0,19.4272,19.4272,19.4174,19.4174,5000.0
2010-12-28 11:35:00,19.79,19.79,19.78,19.78,3700.0,19.4272,19.4272,19.4174,19.4174,3700.0
2010-12-28 11:40:00,19.79,19.79,19.76,19.76,12000.0,19.4272,19.4272,19.3977,19.3977,12000.0
2010-12-28 11:45:00,19.76,19.77,19.73,19.73,6200.0,19.3977,19.4075,19.3683,19.3683,6200.0
2010-12-28 11:50:00,19.74,19.74,19.73,19.74,4800.0,19.3781,19.3781,19.3683,19.3781,4800.0
2010-12-28 11:55:00,19.74,19.74,19.73,19.73,3500.0,19.3781,19.3781,19.3683,19.3683,3500.0
2010-12-28 12:00:00,19.74,19.74,19.73,19.73,2500.0,19.3781,19.3781,19.3683,19.3683,2500.0
2010-12-28 12:05:00,19.73,19.74,19.73,19.74,2600.0,19.3683,19.3781,19.3683,19.3781,2600.0
2010-12-28 12:10:00,19.74,19.74,19.73,19.74,2800.0,19.3781,19.3781,19.3683,19.3781,2800.0
2010-12-28 12:15:00,19.74,19.74,19.73,19.74,1800.0,19.3781,19.3781,19.3683,19.3781,1800.0
2010-12-28 12:20:00,19.74,19.74,19.73,19.73,3600.0,19.3781,19.3781,19.3683,19.3683,3600.0
2010-12-28 12:25:00,19.73,19.75,19.73,19.73,14500.0,19.3683,19.3879,19.3683,19.3683,14500.0
2010-12-28 12:30:00,19.73,19.74,19.73,19.74,1600.0,19.3683,19.3781,19.3683,19.3781,1600.0
2010-12-28 12:35:00,19.73,19.74,19.73,19.74,2700.0,19.3683,19.3781,19.3683,19.3781,2700.0
2010-12-28 12:40:00,19.73,19.74,19.73,19.74,2100.0,19.3683,19.3781,19.3683,19.3781,2100.0
2010-12-28 12:45:00,19.74,19.74,19.73,19.74,1100.0,19.3781,19.3781,19.3683,19.3781,1100.0
2010-12-28 12:50:00,19.74,19.74,19.73,19.74,4100.0,19.3781,19.3781,19.3683,19.3781,4100.0
2010-12-28 12:55:00,19.74,19.74,19.73,19.74,3800.0,19.3781,19.3781,19.3683,19.3781,3800.0
2010-12-28 13:00:00,19.74,19.78,19.73,19.78,33700.0,19.3781,19.4174,19.3683,19.4174,33700.0
2010-12-28 13:05:00,19.78,19.78,19.77,19.78,3200.0,19.4174,19.4174,19.4075,19.4174,3200.0
2010-12-28 13:10:00,19.77,19.78,19.77,19.78,1500.0,19.4075,19.4174,19.4075,19.4174,1500.0
2010-12-28 13:15:00,19.77,19.78,19.77,19.78,1700.0,19.4075,19.4174,19.4075,19.4174,1700.0
2010-12-28 13:20:00,19.78,19.78,19.77,19.78,1200.0,19.4174,19.4174,19.4075,19.4174,1200.0
2010-12-28 13:25:00,19.78,19.81,19.77,19.81,20000.0,19.4174,19.4468,19.4075,19.4468,20000.0
2010-12-28 13:30:00,19.81,19.81,19.78,19.78,11000.0,19.4468,19.4468,19.4174,19.4174,11000.0
2010-12-28 13:35:00,19.78,19.79,19.78,19.79,2800.0,19.4174,19.4272,19.4174,19.4272,2800.0
2010-12-28 13:40:00,19.79,19.79,19.77,19.79,11000.0,19.4272,19.4272,19.4075,19.4272,11000.0
2010-12-28 13:45:00,19.78,19.79,19.78,19.79,6600.0,19.4174,19.4272,19.4174,19.4272,6600.0
2010-12-28 13:50:00,19.79,19.79,19.78,19.78,1900.0,19.4272,19.4272,19.4174,19.4174,1900.0
2010-12-28 13:55:00,19.79,19.79,19.78,19.79,3300.0,19.4272,19.4272,19.4174,19.4272,3300.0
2010-12-28 14:00:00,19.78,19.79,19.76,19.76,25300.0,19.4174,19.4272,19.3977,19.3977,25300.0
2010-12-28 14:05:00,19.76,19.77,19.76,19.77,1100.0,19.3977,19.4075,19.3977,19.4075,1100.0
2010-12-28 14:10:00,19.77,19.77,19.76,19.77,2600.0,19.4075,19.4075,19.3977,19.4075,2600.0
2010-12-28 14:15:00,19.76,19.77,19.75,19.76,12900.0,19.3977,19.4075,19.3879,19.3977,12900.0
2010-12-28 14:20:00,19.76,19.77,19.76,19.76,1500.0,19.3977,19.4075,19.3977,19.3977,1500.0
2010-12-28 14:25:00,19.76,19.77,19.76,19.77,2000.0,19.3977,19.4075,19.3977,19.4075,2000.0
2010-12-28 14:30:00,19.77,19.77,19.76,19.77,2200.0,19.4075,19.4075,19.3977,19.4075,2200.0
2010-12-28 14:35:00,19.76,19.77,19.74,19.75,7900.0,19.3977,19.4075,19.3781,19.3879,7900.0
2010-12-28 14:40:00,19.75,19.75,19.74,19.75,600.0,19.3879,19.3879,19.3781,19.3879,600.0
2010-12-28 14:45:00,19.75,19.75,19.74,19.75,1900.0,19.3879,19.3879,19.3781,19.3879,1900.0
2010-12-28 14:50:00,19.74,19.75,19.74,19.75,3700.0,19.3781,19.3879,19.3781,19.3879,3700.0
2010-12-28 14:55:00,19.74,19.75,19.71,19.72,12800.0,19.3781,19.3879,19.3486,19.3585,12800.0
2010-12-28 15:00:00,19.71,19.72,19.71,19.71,1800.0,19.3486,19.3585,19.3486,19.3486,1800.0
2010-12-28 15:05:00,19.71,19.72,19.71,19.72,14900.0,19.3486,19.3585,19.3486,19.3585,14900.0
2010-12-28 15:10:00,19.72,19.74,19.71,19.74,12800.0,19.3585,19.3781,19.3486,19.3781,12800.0
2010-12-28 15:15:00,19.74,19.76,19.74,19.75,16000.0,19.3781,19.3977,19.3781,19.3879,16000.0
2010-12-28 15:20:00,19.75,19.78,19.74,19.77,15900.0,19.3879,19.4174,19.3781,19.4075,15900.0
2010-12-28 15:25:00,19.77,19.78,19.77,19.77,8300.0,19.4075,19.4174,19.4075,19.4075,8300.0
2010-12-28 15:30:00,19.78,19.78,19.76,19.76,22100.0,19.4174,19.4174,19.3977,19.3977,22100.0
2010-12-28 15:35:00,19.76,19.77,19.75,19.76,8200.0,19.3977,19.4075,19.3879,19.3977,8200.0
2010-12-28 15:40:00,19.76,19.77,19.76,19.77,4700.0,19.3977,19.4075,19.3977,19.4075,4700.0
2010-12-28 15:45:00,19.77,19.79,19.76,19.79,21500.0,19.4075,19.4272,19.3977,19.4272,21500.0
2010-12-28 15:50:00,19.78,19.79,19.78,19.78,13200.0,19.4174,19.4272,19.4174,19.4174,13200.0
2010-12-28 15:55:00,19.78,19.79,19.78,19.79,39200.0,19.4174,19.4272,19.4174,19.4272,39200.0
2010-12-29 09:30:00,19.81,19.83,19.77,19.83,6700.0,19.4468,19.4664,19.4075,19.4664,6700.0
2010-12-29 09:35:00,19.82,19.88,19.79,19.87,20100.0,19.4566,19.5155,19.4272,19.5057,20100.0
2010-12-29 09:40:00,19.89,19.89,19.74,19.75,11800.0,19.5253,19.5253,19.3781,19.3879,11800.0
2010-12-29 09:45:00,19.76,19.9,19.76,19.89,9500.0,19.3977,19.5352,19.3977,19.5253,9500.0
2010-12-29 09:50:00,19.89,19.92,19.88,19.92,9100.0,19.5253,19.5548,19.5155,19.5548,9100.0
2010-12-29 09:55:00,19.92,19.92,19.9,19.9,3900.0,19.5548,19.5548,19.5352,19.5352,3900.0
2010-12-29 10:00:00,19.9,19.9,19.82,19.83,8800.0,19.5352,19.5352,19.4566,19.4664,8800.0
2010-12-29 10:05:00,19.83,19.83,19.79,19.79,6800.0,19.4664,19.4664,19.4272,19.4272,6800.0
2010-12-29 10:10:00,19.8,19.82,19.8,19.82,5500.0,19.437,19.4566,19.437,19.4566,5500.0
2010-12-29 10:15:00,19.82,19.85,19.81,19.85,11400.0,19.4566,19.4861,19.4468,19.4861,11400.0
2010-12-29 10:20:00,19.85,19.86,19.85,19.85,12900.0,19.4861,19.4959,19.4861,19.4861,12900.0
2010-12-29 10:25:00,19.85,19.86,19.84,19.85,7700.0,19.4861,19.4959,19.4763,19.4861,7700.0
2010-12-29 10:30:00,19.86,19.86,19.85,19.85,2700.0,19.4959,19.4959,19.4861,19.4861,2700.0
2010-12-29 10:35:00,19.86,19.86,19.84,19.85,9400.0,19.4959,19.4959,19.4763,19.4861,9400.0
2010-12-29 10:40:00,19.85,19.85,19.85,19.85,2400.0,19.4861,19.4861,19.4861,19.4861,2400.0
2010-12-29 10:45:00,19.86,19.86,19.84,19.85,11100.0,19.4959,19.4959,19.4763,19.4861,11100.0
2010-12-29 10:50:00,19.85,19.86,19.85,19.85,3100.0,19.4861,19.4959,19.4861,19.4861,3100.0
2010-12-29 10:55:00,19.85,19.86,19.85,19.85,2000.0,19.4861,19.4959,19.4861,19.4861,2000.0
2010-12-29 11:00:00,19.85,19.86,19.85,19.85,7600.0,19.4861,19.4959,19.4861,19.4861,7600.0
2010-12-29 11:05:00,19.85,19.86,19.85,19.85,12700.0,19.4861,19.4959,19.4861,19.4861,12700.0
2010-12-29 11:10:00,19.85,19.91,19.85,19.89,15800.0,19.4861,19.545,19.4861,19.5253,15800.0
2010-12-29 11:15:00,19.89,19.9,19.85,19.86,12200.0,19.5253,19.5352,19.4861,19.4959,12200.0
2010-12-29 11:20:00,19.88,19.88,19.87,19.87,3300.0,19.5155,19.5155,19.5057,19.5057,3300.0
2010-12-29 11:25:00,19.88,19.9,19.87,19.9,11900.0,19.5155,19.5352,19.5057,19.5352,11900.0
2010-12-29 11:30:00,19.89,19.92,19.89,19.91,12600.0,19.5253,19.5548,19.5253,19.545,12600.0
2010-12-29 11:35:00,19.92,19.92,19.91,19.92,8700.0,19.5548,19.5548,19.545,19.5548,8700.0
2010-12-29 11:40:00,19.92,19.93,19.91,19.93,8800.0,19.5548,19.5646,19.545,19.5646,8800.0
2010-12-29 11:45:00,19.93,19.97,19.93,19.97,9000.0,19.5646,19.6039,19.5646,19.6039,9000.0
2010-12-29 11:50:00,19.97,19.97,19.96,19.96,2400.0,19.6039,19.6039,19.5941,19.5941,2400.0
2010-12-29 11:55:00,19.96,19.97,19.96,19.96,2900.0,19.5941,19.6039,19.5941,19.5941,2900.0
2010-12-29 12:00:00,19.96,19.97,19.96,19.97,2400.0,19.5941,19.6039,19.5941,19.6039,2400.0
2010-12-29 12:05:00,19.96,19.97,19.96,19.97,7700.0,19.5941,19.6039,19.5941,19.6039,7700.0
2010-12-29 12:10:00,19.97,20.03,19.94,20.03,42300.0,19.6039,19.6628,19.5744,19.6628,42300.0
2010-12-29 12:15:00,20.03,20.03,20.02,20.03,3100.0,19.6628,19.6628,19.653,19.6628,3100.0
2010-12-29 12:20:00,20.03,20.03,20.02,20.03,3700.0,19.6628,19.6628,19.653,19.6628,3700.0
2010-12-29 12:25:00,20.02,20.06,20.02,20.05,24000.0,19.653,19.6922,19.653,19.6824,24000.0
2010-12-29 12:30:00,20.05,20.06,20.05,20.06,3800.0,19.6824,19.6922,19.6824,19.6922,3800.0
2010-12-29 12:35:00,20.05,20.06,20.04,20.04,5000.0,19.6824,19.6922,19.6726,19.6726,5000.0
2010-12-29 12:40:00,20.04,20.04,20.01,20.03,35700.0,19.6726,19.6726,19.6431,19.6628,35700.0
2010-12-29 12:45:00,20.02,20.03,20.0,20.02,32300.0,19.653,19.6628,19.6333,19.653,32300.0
2010-12-29 12:50:00,20.02,20.02,20.01,20.02,3500.0,19.653,19.653,19.6431,19.653,3500.0
2010-12-29 12:55:00,20.01,20.02,20.01,20.01,6500.0,19.6431,19.653,19.6431,19.6431,6500.0
2010-12-29 13:00:00,20.01,20.04,20.01,20.04,8400.0,19.6431,19.6726,19.6431,19.6726,8400.0
2010-12-29 13:05:00,20.04,20.04,20.01,20.02,9400.0,19.6726,19.6726,19.6431,19.653,9400.0
2010-12-29 13:10:00,20.01,20.02,19.98,19.98,6100.0,19.6431,19.653,19.6137,19.6137,6100.0
2010-12-29 13:15:00,19.98,19.98,19.97,19.97,3100.0,19.6137,19.6137,19.6039,19.6039,3100.0
2010-12-29 13:20:00,19.97,19.98,19.97,19.97,2700.0,19.6039,19.6137,19.6039,19.6039,2700.0
2010-12-29 13:25:00,19.97,19.97,19.94,19.95,5000.0,19.6039,19.6039,19.5744,19.5842,5000.0
2010-12-29 13:30:00,19.94,19.95,19.92,19.94,13200.0,19.5744,19.5842,19.5548,19.5744,13200.0
2010-12-29 13:35:00,19.94,19.94,19.92,19.92,4800.0,19.5744,19.5744,19.5548,19.5548,4800.0
2010-12-29 13:40:00,19.91,19.95,19.9,19.95,12100.0,19.545,19.5842,19.5352,19.5842,12100.0
2010-12-29 13:45:00,19.95,19.96,19.94,19.95,7600.0,19.5842,19.5941,19.5744,19.5842,7600.0
2010-12-29 13:50:00,19.95,19.95,19.92,19.92,4600.0,19.5842,19.5842,19.5548,19.5548,4600.0
2010-12-29 13:55:00,19.92,19.93,19.91,19.92,5100.0,19.5548,19.5646,19.545,19.5548,5100.0
2010-12-29 14:00:00,19.92,19.92,19.91,19.92,2300.0,19.5548,19.5548,19.545,19.5548,2300.0
2010-12-29 14:05:00,19.91,19.92,19.91,19.92,4800.0,19.545,19.5548,19.545,19.5548,4800.0
2010-12-29 14:10:00,19.92,19.92,19.91,19.92,2000.0,19.5548,19.5548,19.545,19.5548,2000.0
2010-12-29 14:15:00,19.91,19.92,19.9,19.91,6700.0,19.545,19.5548,19.5352,19.545,6700.0
2010-12-29 14:20:00,19.91,19.91,19.9,19.91,4200.0,19.545,19.545,19.5352,19.545,4200.0
2010-12-29 14:25:00,19.9,19.91,19.9,19.9,4000.0,19.5352,19.545,19.5352,19.5352,4000.0
2010-12-29 14:30:00,19.91,19.91,19.9,19.9,9100.0,19.545,19.545,19.5352,19.5352,9100.0
2010-12-29 14:35:00,19.9,19.91,19.9,19.91,4500.0,19.5352,19.545,19.5352,19.545,4500.0
2010-12-29 14:40:00,19.9,19.91,19.9,19.91,3000.0,19.5352,19.545,19.5352,19.545,3000.0
2010-12-29 14:45:00,19.91,19.91,19.9,19.9,3100.0,19.545,19.545,19.5352,19.5352,3100.0
2010-12-29 14:50:00,19.9,19.91,19.9,19.91,6000.0,19.5352,19.545,19.5352,19.545,6000.0
2010-12-29 14:55:00,19.9,19.91,19.9,19.91,8500.0,19.5352,19.545,19.5352,19.545,8500.0
2010-12-29 15:00:00,19.91,19.91,19.9,19.91,18600.0,19.545,19.545,19.5352,19.545,18600.0
2010-12-29 15:05:00,19.91,19.95,19.9,19.95,13200.0,19.545,19.5842,19.5352,19.5842,13200.0
2010-12-29 15:10:00,19.94,19.94,19.93,19.94,13600.0,19.5744,19.5744,19.5646,19.5744,13600.0
2010-12-29 15:15:00,19.93,19.94,19.93,19.93,7500.0,19.5646,19.5744,19.5646,19.5646,7500.0
2010-12-29 15:20:00,19.93,19.94,19.93,19.93,8900.0,19.5646,19.5744,19.5646,19.5646,8900.0
2010-12-29 15:25:00,19.93,19.94,19.92,19.92,15200.0,19.5646,19.5744,19.5548,19.5548,15200.0
2010-12-29 15:30:00,19.92,19.93,19.92,19.93,8300.0,19.5548,19.5646,19.5548,19.5646,8300.0
2010-12-29 15:35:00,19.92,19.93,19.92,19.93,8000.0,19.5548,19.5646,19.5548,19.5646,8000.0
2010-12-29 15:40:00,19.92,19.93,19.91,19.91,12600.0,19.5548,19.5646,19.545,19.545,12600.0
2010-12-29 15:45:00,19.91,19.92,19.88,19.88,32200.0,19.545,19.5548,19.5155,19.5155,32200.0
2010-12-29 15:50:00,19.88,19.89,19.88,19.89,37700.0,19.5155,19.5253,19.5155,19.5253,37700.0
2010-12-29 15:55:00,19.89,19.89,19.87,19.87,69600.0,19.5253,19.5253,19.5057,19.5057,69600.0
2010-12-30 09:30:00,19.87,19.9,19.83,19.85,19900.0,19.5057,19.5352,19.4664,19.4861,19900.0
2010-12-30 09:35:00,19.86,19.86,19.83,19.85,6800.0,19.4959,19.4959,19.4664,19.4861,6800.0
2010-12-30 09:40:00,19.86,19.92,19.82,19.9,10600.0,19.4959,19.5548,19.4566,19.5352,10600.0
2010-12-30 09:45:00,19.9,19.91,19.81,19.85,13300.0,19.5352,19.545,19.4468,19.4861,13300.0
2010-12-30 09:50:00,19.84,19.84,19.83,19.83,3100.0,19.4763,19.4763,19.4664,19.4664,3100.0
2010-12-30 09:55:00,19.83,19.84,19.77,19.79,10100.0,19.4664,19.4763,19.4075,19.4272,10100.0
2010-12-30 10:00:00,19.79,19.84,19.79,19.83,9200.0,19.4272,19.4763,19.4272,19.4664,9200.0
2010-12-30 10:05:00,19.83,19.85,19.82,19.84,4400.0,19.4664,19.4861,19.4566,19.4763,4400.0
2010-12-30 10:10:00,19.84,19.84,19.79,19.79,9600.0,19.4763,19.4763,19.4272,19.4272,9600.0
2010-12-30 10:15:00,19.79,19.86,19.79,19.86,13500.0,19.4272,19.4959,19.4272,19.4959,13500.0
2010-12-30 10:20:00,19.86,19.86,19.81,19.82,6400.0,19.4959,19.4959,19.4468,19.4566,6400.0
2010-12-30 10:25:00,19.82,19.84,19.82,19.84,7100.0,19.4566,19.4763,19.4566,19.4763,7100.0
2010-12-30 10:30:00,19.84,19.84,19.81,19.81,5600.0,19.4763,19.4763,19.4468,19.4468,5600.0
2010-12-30 10:35:00,19.82,19.82,19.81,19.82,2500.0,19.4566,19.4566,19.4468,19.4566,2500.0
2010-12-30 10:40:00,19.82,19.82,19.81,19.81,1600.0,19.4566,19.4566,19.4468,19.4468,1600.0
2010-12-30 10:45:00,19.82,19.82,19.78,19.78,7500.0,19.4566,19.4566,19.4174,19.4174,7500.0
2010-12-30 10:50:00,19.78,19.79,19.78,19.78,14700.0,19.4174,19.4272,19.4174,19.4174,14700.0
2010-12-30 10:55:00,19.78,19.79,19.78,19.78,7400.0,19.4174,19.4272,19.4174,19.4174,7400.0
2010-12-30 11:00:00,19.78,19.79,19.78,19.79,3800.0,19.4174,19.4272,19.4174,19.4272,3800.0
2010-12-30 11:05:00,19.79,19.79,19.78,19.79,5400.0,19.4272,19.4272,19.4174,19.4272,5400.0
2010-12-30 11:10:00,19.78,19.78,19.75,19.78,18800.0,19.4174,19.4174,19.3879,19.4174,18800.0
2010-12-30 11:15:00,19.79,19.79,19.78,19.79,8200.0,19.4272,19.4272,19.4174,19.4272,8200.0
2010-12-30 11:20:00,19.79,19.79,19.76,19.76,6900.0,19.4272,19.4272,19.3977,19.3977,6900.0
2010-12-30 11:25:00,19.76,19.78,19.76,19.78,5900.0,19.3977,19.4174,19.3977,19.4174,5900.0
2010-12-30 11:30:00,19.78,19.78,19.77,19.78,4400.0,19.4174,19.4174,19.4075,19.4174,4400.0
2010-12-30 11:35:00,19.78,19.78,19.76,19.78,6200.0,19.4174,19.4174,19.3977,19.4174,6200.0
2010-12-30 11:40:00,19.76,19.76,19.75,19.76,2600.0,19.3977,19.3977,19.3879,19.3977,2600.0
2010-12-30 11:45:00,19.77,19.78,19.76,19.77,3400.0,19.4075,19.4174,19.3977,19.4075,3400.0
2010-12-30 11:50:00,19.77,19.77,19.74,19.75,28600.0,19.4075,19.4075,19.3781,19.3879,28600.0
2010-12-30 11:55:00,19.75,19.76,19.75,19.76,6300.0,19.3879,19.3977,19.3879,19.3977,6300.0
2010-12-30 12:00:00,19.76,19.81,19.76,19.81,9300.0,19.3977,19.4468,19.3977,19.4468,9300.0
2010-12-30 12:05:00,19.8,19.81,19.8,19.81,3200.0,19.437,19.4468,19.437,19.4468,3200.0
2010-12-30 12:10:00,19.81,19.83,19.81,19.82,10400.0,19.4468,19.4664,19.4468,19.4566,10400.0
2010-12-30 12:15:00,19.82,19.83,19.82,19.83,1100.0,19.4566,19.4664,19.4566,19.4664,1100.0
2010-12-30 12:20:00,19.83,19.83,19.82,19.82,5200.0,19.4664,19.4664,19.4566,19.4566,5200.0
2010-12-30 12:25:00,19.83,19.83,19.82,19.83,1400.0,19.4664,19.4664,19.4566,19.4664,1400.0
2010-12-30 12:30:00,19.83,19.84,19.82,19.84,5300.0,19.4664,19.4763,19.4566,19.4763,5300.0
2010-12-30 12:35:00,19.83,19.84,19.83,19.83,4200.0,19.4664,19.4763,19.4664,19.4664,4200.0
2010-12-30 12:40:00,19.84,19.84,19.82,19.82,13100.0,19.4763,19.4763,19.4566,19.4566,13100.0
2010-12-30 12:45:00,19.81,19.82,19.81,19.82,900.0,19.4468,19.4566,19.4468,19.4566,900.0
2010-12-30 12:50:00,19.81,19.82,19.81,19.81,5900.0,19.4468,19.4566,19.4468,19.4468,5900.0
2010-12-30 12:55:00,19.82,19.82,19.8,19.8,6700.0,19.4566,19.4566,19.437,19.437,6700.0
2010-12-30 13:00:00,19.81,19.81,19.8,19.8,1800.0,19.4468,19.4468,19.437,19.437,1800.0
2010-12-30 13:05:00,19.81,19.81,19.77,19.78,13100.0,19.4468,19.4468,19.4075,19.4174,13100.0
2010-12-30 13:10:00,19.77,19.79,19.77,19.79,10100.0,19.4075,19.4272,19.4075,19.4272,10100.0
2010-12-30 13:15:00,19.79,19.8,19.79,19.8,1400.0,19.4272,19.437,19.4272,19.437,1400.0
2010-12-30 13:20:00,19.8,19.8,19.79,19.8,1500.0,19.437,19.437,19.4272,19.437,1500.0
2010-12-30 13:25:00,19.79,19.8,19.79,19.8,4300.0,19.4272,19.437,19.4272,19.437,4300.0
2010-12-30 13:30:00,19.79,19.8,19.79,19.8,1800.0,19.4272,19.437,19.4272,19.437,1800.0
2010-12-30 13:35:00,19.8,19.8,19.79,19.8,1900.0,19.437,19.437,19.4272,19.437,1900.0
2010-12-30 13:40:00,19.8,19.8,19.79,19.8,2000.0,19.437,19.437,19.4272,19.437,2000.0
2010-12-30 13:45:00,19.79,19.8,19.79,19.8,1000.0,19.4272,19.437,19.4272,19.437,1000.0
2010-12-30 13:50:00,19.8,19.82,19.8,19.82,10500.0,19.437,19.4566,19.437,19.4566,10500.0
2010-12-30 13:55:00,19.82,19.83,19.81,19.82,9500.0,19.4566,19.4664,19.4468,19.4566,9500.0
2010-12-30 14:00:00,19.82,19.82,19.81,19.82,5800.0,19.4566,19.4566,19.4468,19.4566,5800.0
2010-12-30 14:05:00,19.82,19.82,19.81,19.81,3400.0,19.4566,19.4566,19.4468,19.4468,3400.0
2010-12-30 14:10:00,19.82,19.82,19.81,19.81,6600.0,19.4566,19.4566,19.4468,19.4468,6600.0
2010-12-30 14:15:00,19.82,19.82,19.81,19.82,4100.0,19.4566,19.4566,19.4468,19.4566,4100.0
2010-12-30 14:20:00,19.81,19.82,19.81,19.81,2700.0,19.4468,19.4566,19.4468,19.4468,2700.0
2010-12-30 14:25:00,19.81,19.82,19.81,19.82,2700.0,19.4468,19.4566,19.4468,19.4566,2700.0
2010-12-30 14:30:00,19.82,19.82,19.81,19.82,3900.0,19.4566,19.4566,19.4468,19.4566,3900.0
2010-12-30 14:35:00,19.82,19.84,19.81,19.84,15000.0,19.4566,19.4763,19.4468,19.4763,15000.0
2010-12-30 14:40:00,19.83,19.84,19.77,19.77,44300.0,19.4664,19.4763,19.4075,19.4075,44300.0
2010-12-30 14:45:00,19.78,19.78,19.76,19.77,18500.0,19.4174,19.4174,19.3977,19.4075,18500.0
2010-12-30 14:50:00,19.77,19.77,19.76,19.76,1400.0,19.4075,19.4075,19.3977,19.3977,1400.0
2010-12-30 14:55:00,19.76,19.77,19.76,19.77,2500.0,19.3977,19.4075,19.3977,19.4075,2500.0
2010-12-30 15:00:00,19.77,19.77,19.76,19.77,5000.0,19.4075,19.4075,19.3977,19.4075,5000.0
2010-12-30 15:05:00,19.77,19.79,19.77,19.79,13200.0,19.4075,19.4272,19.4075,19.4272,13200.0
2010-12-30 15:10:00,19.79,19.81,19.78,19.81,13000.0,19.4272,19.4468,19.4174,19.4468,13000.0
2010-12-30 15:15:00,19.81,19.81,19.8,19.81,5600.0,19.4468,19.4468,19.437,19.4468,5600.0
2010-12-30 15:20:00,19.8,19.81,19.8,19.81,9400.0,19.437,19.4468,19.437,19.4468,9400.0
2010-12-30 15:25:00,19.81,19.85,19.8,19.85,10300.0,19.4468,19.4861,19.437,19.4861,10300.0
2010-12-30 15:30:00,19.84,19.86,19.84,19.86,10800.0,19.4763,19.4959,19.4763,19.4959,10800.0
2010-12-30 15:35:00,19.86,19.86,19.85,19.86,14400.0,19.4959,19.4959,19.4861,19.4959,14400.0
2010-12-30 15:40:00,19.85,19.86,19.81,19.82,45000.0,19.4861,19.4959,19.4468,19.4566,45000.0
2010-12-30 15:45:00,19.82,19.82,19.77,19.79,28700.0,19.4566,19.4566,19.4075,19.4272,28700.0
2010-12-30 15:50:00,19.8,19.8,19.79,19.8,23100.0,19.437,19.437,19.4272,19.437,23100.0
2010-12-30 15:55:00,19.79,19.8,19.79,19.8,61500.0,19.4272,19.437,19.4272,19.437,61500.0
2010-12-31 09:30:00,19.73,19.82,19.73,19.77,7000.0,19.3683,19.4566,19.3683,19.4075,7000.0
2010-12-31 09:35:00,19.77,19.83,19.73,19.75,10200.0,19.4075,19.4664,19.3683,19.3879,10200.0
2010-12-31 09:40:00,19.74,19.78,19.69,19.78,16200.0,19.3781,19.4174,19.329,19.4174,16200.0
2010-12-31 09:45:00,19.77,19.77,19.7,19.74,9200.0,19.4075,19.4075,19.3388,19.3781,9200.0
2010-12-31 09:50:00,19.74,19.78,19.74,19.75,13800.0,19.3781,19.4174,19.3781,19.3879,13800.0
2010-12-31 09:55:00,19.75,19.77,19.73,19.77,10100.0,19.3879,19.4075,19.3683,19.4075,10100.0
2010-12-31 10:00:00,19.78,19.79,19.76,19.77,22100.0,19.4174,19.4272,19.3977,19.4075,22100.0
2010-12-31 10:05:00,19.76,19.8,19.75,19.79,6700.0,19.3977,19.437,19.3879,19.4272,6700.0
2010-12-31 10:10:00,19.8,19.83,19.8,19.82,16000.0,19.437,19.4664,19.437,19.4566,16000.0
2010-12-31 10:15:00,19.82,19.83,19.8,19.81,9000.0,19.4566,19.4664,19.437,19.4468,9000.0
2010-12-31 10:20:00,19.81,19.83,19.8,19.82,7600.0,19.4468,19.4664,19.437,19.4566,7600.0
2010-12-31 10:25:00,19.83,19.86,19.83,19.86,5800.0,19.4664,19.4959,19.4664,19.4959,5800.0
2010-12-31 10:30:00,19.86,19.88,19.86,19.88,12200.0,19.4959,19.5155,19.4959,19.5155,12200.0
2010-12-31 10:35:00,19.88,19.93,19.88,19.93,13700.0,19.5155,19.5646,19.5155,19.5646,13700.0
2010-12-31 10:40:00,19.93,19.98,19.93,19.98,19500.0,19.5646,19.6137,19.5646,19.6137,19500.0
2010-12-31 10:45:00,19.97,19.98,19.97,19.98,7400.0,19.6039,19.6137,19.6039,19.6137,7400.0
2010-12-31 10:50:00,19.97,20.02,19.97,20.02,13800.0,19.6039,19.653,19.6039,19.653,13800.0
2010-12-31 10:55:00,20.01,20.05,20.01,20.04,18100.0,19.6431,19.6824,19.6431,19.6726,18100.0
2010-12-31 11:00:00,20.04,20.09,20.04,20.09,26700.0,19.6726,19.7217,19.6726,19.7217,26700.0
2010-12-31 11:05:00,20.09,20.09,20.05,20.07,18500.0,19.7217,19.7217,19.6824,19.702,18500.0
2010-12-31 11:10:00,20.06,20.12,20.06,20.11,27100.0,19.6922,19.7511,19.6922,19.7413,27100.0
2010-12-31 11:15:00,20.11,20.12,20.09,20.12,30100.0,19.7413,19.7511,19.7217,19.7511,30100.0
2010-12-31 11:20:00,20.12,20.12,20.09,20.11,9900.0,19.7511,19.7511,19.7217,19.7413,9900.0
2010-12-31 11:25:00,20.1,20.12,20.1,20.12,6400.0,19.7315,19.7511,19.7315,19.7511,6400.0
2010-12-31 11:30:00,20.11,20.12,20.11,20.12,5100.0,19.7413,19.7511,19.7413,19.7511,5100.0
2010-12-31 11:35:00,20.12,20.12,20.11,20.12,4700.0,19.7511,19.7511,19.7413,19.7511,4700.0
2010-12-31 11:40:00,20.12,20.15,20.11,20.14,28000.0,19.7511,19.7806,19.7413,19.7708,28000.0
2010-12-31 11:45:00,20.14,20.14,20.12,20.13,10400.0,19.7708,19.7708,19.7511,19.7609,10400.0
2010-12-31 11:50:00,20.13,20.16,20.13,20.15,14800.0,19.7609,19.7904,19.7609,19.7806,14800.0
2010-12-31 11:55:00,20.16,20.19,20.16,20.16,15700.0,19.7904,19.8198,19.7904,19.7904,15700.0
2010-12-31 12:00:00,20.16,20.19,20.14,20.17,21100.0,19.7904,19.8198,19.7708,19.8002,21100.0
2010-12-31 12:05:00,20.17,20.18,20.17,20.18,1500.0,19.8002,19.81,19.8002,19.81,1500.0
2010-12-31 12:10:00,20.17,20.18,20.17,20.18,2600.0,19.8002,19.81,19.8002,19.81,2600.0
2010-12-31 12:15:00,20.18,20.18,20.17,20.18,5300.0,19.81,19.81,19.8002,19.81,5300.0
2010-12-31 12:20:00,20.17,20.17,20.16,20.17,5200.0,19.8002,19.8002,19.7904,19.8002,5200.0
2010-12-31 12:25:00,20.16,20.16,20.16,20.16,5300.0,19.7904,19.7904,19.7904,19.7904,5300.0
2010-12-31 12:30:00,20.16,20.17,20.16,20.17,3300.0,19.7904,19.8002,19.7904,19.8002,3300.0
2010-12-31 12:35:00,20.17,20.17,20.13,20.13,9700.0,19.8002,19.8002,19.7609,19.7609,9700.0
2010-12-31 12:40:00,20.13,20.13,20.1,20.1,6400.0,19.7609,19.7609,19.7315,19.7315,6400.0
2010-12-31 12:45:00,20.1,20.11,20.04,20.07,48500.0,19.7315,19.7413,19.6726,19.702,48500.0
2010-12-31 12:50:00,20.06,20.08,20.06,20.07,10900.0,19.6922,19.7119,19.6922,19.702,10900.0
2010-12-31 12:55:00,20.08,20.08,20.07,20.07,7200.0,19.7119,19.7119,19.702,19.702,7200.0
2010-12-31 13:00:00,20.08,20.08,20.07,20.08,600.0,19.7119,19.7119,19.702,19.7119,600.0
2010-12-31 13:05:00,20.07,20.08,20.06,20.07,10400.0,19.702,19.7119,19.6922,19.702,10400.0
2010-12-31 13:10:00,20.06,20.07,20.06,20.07,6300.0,19.6922,19.702,19.6922,19.702,6300.0
2010-12-31 13:15:00,20.06,20.08,20.06,20.08,13400.0,19.6922,19.7119,19.6922,19.7119,13400.0
2010-12-31 13:20:00,20.08,20.08,20.05,20.06,16100.0,19.7119,19.7119,19.6824,19.6922,16100.0
2010-12-31 13:25:00,20.06,20.07,20.04,20.04,13300.0,19.6922,19.702,19.6726,19.6726,13300.0
2010-12-31 13:30:00,20.05,20.05,20.04,20.05,1700.0,19.6824,19.6824,19.6726,19.6824,1700.0
2010-12-31 13:35:00,20.05,20.05,20.04,20.05,3500.0,19.6824,19.6824,19.6726,19.6824,3500.0
2010-12-31 13:40:00,20.05,20.05,20.04,20.04,9000.0,19.6824,19.6824,19.6726,19.6726,9000.0
2010-12-31 13:45:00,20.05,20.05,20.02,20.02,7300.0,19.6824,19.6824,19.653,19.653,7300.0
2010-12-31 13:50:00,20.03,20.06,20.02,20.04,16900.0,19.6628,19.6922,19.653,19.6726,16900.0
2010-12-31 13:55:00,20.05,20.05,20.03,20.03,6500.0,19.6824,19.6824,19.6628,19.6628,6500.0
2010-12-31 14:00:00,20.03,20.03,20.02,20.03,5800.0,19.6628,19.6628,19.653,19.6628,5800.0
2010-12-31 14:05:00,20.03,20.03,20.01,20.01,7500.0,19.6628,19.6628,19.6431,19.6431,7500.0
2010-12-31 14:10:00,20.01,20.01,20.0,20.0,2200.0,19.6431,19.6431,19.6333,19.6333,2200.0
2010-12-31 14:15:00,20.01,20.01,20.0,20.0,1200.0,19.6431,19.6431,19.6333,19.6333,1200.0
2010-12-31 14:20:00,20.01,20.01,20.0,20.0,2300.0,19.6431,19.6431,19.6333,19.6333,2300.0
2010-12-31 14:25:00,20.0,20.01,20.0,20.01,12600.0,19.6333,19.6431,19.6333,19.6431,12600.0
2010-12-31 14:30:00,20.0,20.02,20.0,20.0,28100.0,19.6333,19.653,19.6333,19.6333,28100.0
2010-12-31 14:35:00,20.0,20.01,20.0,20.01,9400.0,19.6333,19.6431,19.6333,19.6431,9400.0
2010-12-31 14:40:00,20.01,20.01,20.0,20.0,2800.0,19.6431,19.6431,19.6333,19.6333,2800.0
2010-12-31 14:45:00,20.0,20.01,20.0,20.0,2700.0,19.6333,19.6431,19.6333,19.6333,2700.0
2010-12-31 14:50:00,20.01,20.01,20.0,20.0,1800.0,19.6431,19.6431,19.6333,19.6333,1800.0
2010-12-31 14:55:00,20.01,20.01,20.0,20.0,2900.0,19.6431,19.6431,19.6333,19.6333,2900.0
2010-12-31 15:00:00,20.01,20.01,20.0,20.01,4600.0,19.6431,19.6431,19.6333,19.6431,4600.0
2010-12-31 15:05:00,20.01,20.01,19.99,20.0,17000.0,19.6431,19.6431,19.6235,19.6333,17000.0
2010-12-31 15:10:00,20.0,20.0,19.98,19.99,15700.0,19.6333,19.6333,19.6137,19.6235,15700.0
2010-12-31 15:15:00,19.99,20.0,19.98,20.0,14000.0,19.6235,19.6333,19.6137,19.6333,14000.0
2010-12-31 15:20:00,20.0,20.0,19.99,20.0,9500.0,19.6333,19.6333,19.6235,19.6333,9500.0
2010-12-31 15:25:00,20.0,20.0,19.99,20.0,6500.0,19.6333,19.6333,19.6235,19.6333,6500.0
2010-12-31 15:30:00,20.0,20.0,19.99,20.0,5500.0,19.6333,19.6333,19.6235,19.6333,5500.0
2010-12-31 15:35:00,19.99,20.0,19.98,20.0,25300.0,19.6235,19.6333,19.6137,19.6333,25300.0
2010-12-31 15:40:00,19.99,20.0,19.98,19.99,22000.0,19.6235,19.6333,19.6137,19.6235,22000.0
2010-12-31 15:45:00,19.98,19.98,19.88,19.9,77200.0,19.6137,19.6137,19.5155,19.5352,77200.0
2010-12-31 15:50:00,19.9,19.94,19.88,19.94,49500.0,19.5352,19.5744,19.5155,19.5744,49500.0
2010-12-31 15:55:00,19.94,19.94,19.89,19.93,99000.0,19.5744,19.5744,19.5253,19.5646,99000.0
2011-01-03 09:30:00,20.02,20.19,20.02,20.18,24300.0,19.653,19.8198,19.653,19.81,24300.0
2011-01-03 09:35:00,20.18,20.22,20.17,20.18,16700.0,19.81,19.8493,19.8002,19.81,16700.0
2011-01-03 09:40:00,20.17,20.36,20.15,20.35,38500.0,19.8002,19.9867,19.7806,19.9769,38500.0
2011-01-03 09:45:00,20.35,20.35,20.29,20.3,20300.0,19.9769,19.9769,19.918,19.9278,20300.0
2011-01-03 09:50:00,20.3,20.3,20.19,20.23,36400.0,19.9278,19.9278,19.8198,19.8591,36400.0
2011-01-03 09:55:00,20.24,20.28,20.23,20.25,13500.0,19.8689,19.9082,19.8591,19.8787,13500.0
2011-01-03 10:00:00,20.26,20.26,20.16,20.18,16400.0,19.8886,19.8886,19.7904,19.81,16400.0
2011-01-03 10:05:00,20.18,20.22,20.18,20.21,24800.0,19.81,19.8493,19.81,19.8395,24800.0
2011-01-03 10:10:00,20.21,20.22,20.16,20.18,22100.0,19.8395,19.8493,19.7904,19.81,22100.0
2011-01-03 10:15:00,20.18,20.21,20.17,20.21,35100.0,19.81,19.8395,19.8002,19.8395,35100.0
2011-01-03 10:20:00,20.22,20.25,20.2,20.21,21500.0,19.8493,19.8787,19.8297,19.8395,21500.0
2011-01-03 10:25:00,20.2,20.21,20.2,20.2,6700.0,19.8297,19.8395,19.8297,19.8297,6700.0
2011-01-03 10:30:00,20.21,20.22,20.2,20.2,22800.0,19.8395,19.8493,19.8297,19.8297,22800.0
2011-01-03 10:35:00,20.2,20.21,20.19,20.19,19200.0,19.8297,19.8395,19.8198,19.8198,19200.0
2011-01-03 10:40:00,20.19,20.19,20.16,20.16,13700.0,19.8198,19.8198,19.7904,19.7904,13700.0
2011-01-03 10:45:00,20.17,20.19,20.15,20.17,23500.0,19.8002,19.8198,19.7806,19.8002,23500.0
2011-01-03 10:50:00,20.17,20.2,20.17,20.18,16700.0,19.8002,19.8297,19.8002,19.81,16700.0
2011-01-03 10:55:00,20.18,20.18,20.14,20.15,9600.0,19.81,19.81,19.7708,19.7806,9600.0
2011-01-03 11:00:00,20.15,20.18,20.15,20.18,14300.0,19.7806,19.81,19.7806,19.81,14300.0
2011-01-03 11:05:00,20.19,20.19,20.14,20.14,12600.0,19.8198,19.8198,19.7708,19.7708,12600.0
2011-01-03 11:10:00,20.14,20.15,20.08,20.1,16400.0,19.7708,19.7806,19.7119,19.7315,16400.0
2011-01-03 11:15:00,20.11,20.14,20.11,20.13,18600.0,19.7413,19.7708,19.7413,19.7609,18600.0
2011-01-03 11:20:00,20.14,20.18,20.11,20.16,35300.0,19.7708,19.81,19.7413,19.7904,35300.0
2011-01-03 11:25:00,20.16,20.16,20.08,20.11,17500.0,19.7904,19.7904,19.7119,19.7413,17500.0
2011-01-03 11:30:00,20.1,20.13,20.1,20.11,12700.0,19.7315,19.7609,19.7315,19.7413,12700.0
2011-01-03 11:35:00,20.1,20.15,20.1,20.13,14300.0,19.7315,19.7806,19.7315,19.7609,14300.0
2011-01-03 11:40:00,20.14,20.14,20.08,20.08,15800.0,19.7708,19.7708,19.7119,19.7119,15800.0
2011-01-03 11:45:00,20.08,20.09,20.05,20.05,10800.0,19.7119,19.7217,19.6824,19.6824,10800.0
2011-01-03 11:50:00,20.05,20.09,20.05,20.09,21800.0,19.6824,19.7217,19.6824,19.7217,21800.0
2011-01-03 11:55:00,20.09,20.13,20.08,20.13,13300.0,19.7217,19.7609,19.7119,19.7609,13300.0
2011-01-03 12:00:00,20.13,20.13,20.09,20.11,27100.0,19.7609,19.7609,19.7217,19.7413,27100.0
2011-01-03 12:05:00,20.1,20.11,20.1,20.11,16400.0,19.7315,19.7413,19.7315,19.7413,16400.0
2011-01-03 12:10:00,20.11,20.12,20.1,20.12,11000.0,19.7413,19.7511,19.7315,19.7511,11000.0
2011-01-03 12:15:00,20.12,20.15,20.12,20.14,11400.0,19.7511,19.7806,19.7511,19.7708,11400.0
2011-01-03 12:20:00,20.15,20.16,20.14,20.16,18800.0,19.7806,19.7904,19.7708,19.7904,18800.0
2011-01-03 12:25:00,20.16,20.16,20.14,20.15,18800.0,19.7904,19.7904,19.7708,19.7806,18800.0
2011-01-03 12:30:00,20.15,20.16,20.14,20.15,7600.0,19.7806,19.7904,19.7708,19.7806,7600.0
2011-01-03 12:35:00,20.16,20.16,20.15,20.15,7600.0,19.7904,19.7904,19.7806,19.7806,7600.0
2011-01-03 12:40:00,20.15,20.16,20.15,20.15,18600.0,19.7806,19.7904,19.7806,19.7806,18600.0
2011-01-03 12:45:00,20.15,20.15,20.14,20.15,16400.0,19.7806,19.7806,19.7708,19.7806,16400.0
2011-01-03 12:50:00,20.15,20.16,20.14,20.16,11100.0,19.7806,19.7904,19.7708,19.7904,11100.0
2011-01-03 12:55:00,20.16,20.18,20.13,20.16,33200.0,19.7904,19.81,19.7609,19.7904,33200.0
2011-01-03 13:00:00,20.16,20.17,20.14,20.14,15900.0,19.7904,19.8002,19.7708,19.7708,15900.0
2011-01-03 13:05:00,20.14,20.15,20.14,20.14,6000.0,19.7708,19.7806,19.7708,19.7708,6000.0
2011-01-03 13:10:00,20.15,20.19,20.14,20.19,17400.0,19.7806,19.8198,19.7708,19.8198,17400.0
2011-01-03 13:15:00,20.19,20.19,20.15,20.15,15000.0,19.8198,19.8198,19.7806,19.7806,15000.0
2011-01-03 13:20:00,20.15,20.16,20.13,20.13,9200.0,19.7806,19.7904,19.7609,19.7609,9200.0
2011-01-03 13:25:00,20.13,20.14,20.13,20.13,4400.0,19.7609,19.7708,19.7609,19.7609,4400.0
2011-01-03 13:30:00,20.14,20.14,20.13,20.13,8900.0,19.7708,19.7708,19.7609,19.7609,8900.0
2011-01-03 13:35:00,20.13,20.13,20.11,20.11,7400.0,19.7609,19.7609,19.7413,19.7413,7400.0
2011-01-03 13:40:00,20.11,20.12,20.11,20.12,14000.0,19.7413,19.7511,19.7413,19.7511,14000.0
2011-01-03 13:45:00,20.12,20.12,20.08,20.09,18800.0,19.7511,19.7511,19.7119,19.7217,18800.0
2011-01-03 13:50:00,20.1,20.1,20.05,20.05,20700.0,19.7315,19.7315,19.6824,19.6824,20700.0
2011-01-03 13:55:00,20.06,20.06,20.05,20.05,8900.0,19.6922,19.6922,19.6824,19.6824,8900.0
2011-01-03 14:00:00,20.05,20.06,20.04,20.04,22600.0,19.6824,19.6922,19.6726,19.6726,22600.0
2011-01-03 14:05:00,20.05,20.05,20.01,20.01,11000.0,19.6824,19.6824,19.6431,19.6431,11000.0
2011-01-03 14:10:00,20.01,20.02,19.98,19.99,19500.0,19.6431,19.653,19.6137,19.6235,19500.0
2011-01-03 14:15:00,19.99,20.02,19.98,20.02,21900.0,19.6235,19.653,19.6137,19.653,21900.0
2011-01-03 14:20:00,20.03,20.06,20.03,20.04,15200.0,19.6628,19.6922,19.6628,19.6726,15200.0
2011-01-03 14:25:00,20.04,20.05,20.01,20.02,13800.0,19.6726,19.6824,19.6431,19.653,13800.0
2011-01-03 14:30:00,20.02,20.03,19.98,20.02,30000.0,19.653,19.6628,19.6137,19.653,30000.0
2011-01-03 14:35:00,20.02,20.03,19.99,19.99,23000.0,19.653,19.6628,19.6235,19.6235,23000.0
2011-01-03 14:40:00,19.99,20.0,19.99,19.99,10100.0,19.6235,19.6333,19.6235,19.6235,10100.0
2011-01-03 14:45:00,20.0,20.0,19.99,19.99,7900.0,19.6333,19.6333,19.6235,19.6235,7900.0
2011-01-03 14:50:00,20.0,20.0,19.99,19.99,8900.0,19.6333,19.6333,19.6235,19.6235,8900.0
2011-01-03 14:55:00,19.99,20.0,19.99,19.99,14000.0,19.6235,19.6333,19.6235,19.6235,14000.0
2011-01-03 15:00:00,19.99,20.02,19.99,20.02,44600.0,19.6235,19.653,19.6235,19.653,44600.0
2011-01-03 15:05:00,20.01,20.02,20.0,20.01,16000.0,19.6431,19.653,19.6333,19.6431,16000.0
2011-01-03 15:10:00,20.01,20.02,19.99,20.0,23700.0,19.6431,19.653,19.6235,19.6333,23700.0
2011-01-03 15:15:00,20.0,20.03,19.99,20.03,26900.0,19.6333,19.6628,19.6235,19.6628,26900.0
2011-01-03 15:20:00,20.03,20.05,20.02,20.03,21200.0,19.6628,19.6824,19.653,19.6628,21200.0
2011-01-03 15:25:00,20.04,20.06,20.03,20.05,17000.0,19.6726,19.6922,19.6628,19.6824,17000.0
2011-01-03 15:30:00,20.05,20.06,20.05,20.05,13100.0,19.6824,19.6922,19.6824,19.6824,13100.0
2011-01-03 15:35:00,20.05,20.06,20.05,20.05,22400.0,19.6824,19.6922,19.6824,19.6824,22400.0
2011-01-03 15:40:00,20.04,20.05,20.04,20.05,19200.0,19.6726,19.6824,19.6726,19.6824,19200.0
2011-01-03 15:45:00,20.05,20.09,20.04,20.07,48800.0,19.6824,19.7217,19.6726,19.702,48800.0
2011-01-03 15:50:00,20.06,20.1,20.06,20.06,54500.0,19.6922,19.7315,19.6922,19.6922,54500.0
2011-01-03 15:55:00,20.06,20.07,20.05,20.06,60000.0,19.6922,19.702,19.6824,19.6922,60000.0
2011-01-04 09:30:00,20.07,20.37,20.07,20.37,78900.0,19.702,19.9965,19.702,19.9965,78900.0
2011-01-04 09:35:00,20.35,20.42,20.26,20.4,51800.0,19.9769,20.0456,19.8886,20.026,51800.0
2011-01-04 09:40:00,20.4,20.65,20.36,20.46,156600.0,20.026,20.2714,19.9867,20.0849,156600.0
2011-01-04 09:45:00,20.45,20.56,20.45,20.48,71800.0,20.0751,20.1831,20.0751,20.1045,71800.0
2011-01-04 09:50:00,20.48,20.56,20.48,20.53,48000.0,20.1045,20.1831,20.1045,20.1536,48000.0
2011-01-04 09:55:00,20.53,20.61,20.49,20.51,74700.0,20.1536,20.2321,20.1143,20.134,74700.0
2011-01-04 10:00:00,20.5,20.55,20.45,20.49,47300.0,20.1242,20.1732,20.0751,20.1143,47300.0
2011-01-04 10:05:00,20.5,20.5,20.47,20.48,49200.0,20.1242,20.1242,20.0947,20.1045,49200.0
2011-01-04 10:10:00,20.47,20.48,20.47,20.48,29000.0,20.0947,20.1045,20.0947,20.1045,29000.0
2011-01-04 10:15:00,20.48,20.49,20.46,20.48,74700.0,20.1045,20.1143,20.0849,20.1045,74700.0
2011-01-04 10:20:00,20.49,20.59,20.48,20.59,57700.0,20.1143,20.2125,20.1045,20.2125,57700.0
2011-01-04 10:25:00,20.58,20.62,20.58,20.59,41500.0,20.2027,20.242,20.2027,20.2125,41500.0
2011-01-04 10:30:00,20.59,20.6,20.43,20.47,84700.0,20.2125,20.2223,20.0554,20.0947,84700.0
2011-01-04 10:35:00,20.47,20.65,20.47,20.65,65800.0,20.0947,20.2714,20.0947,20.2714,65800.0
2011-01-04 10:40:00,20.65,20.75,20.64,20.73,100500.0,20.2714,20.3696,20.2616,20.3499,100500.0
2011-01-04 10:45:00,20.74,20.84,20.73,20.83,128400.0,20.3598,20.4579,20.3499,20.4481,128400.0
2011-01-04 10:50:00,20.83,20.94,20.78,20.94,123300.0,20.4481,20.5561,20.399,20.5561,123300.0
2011-01-04 10:55:00,20.94,20.94,20.89,20.93,53000.0,20.5561,20.5561,20.507,20.5463,53000.0
2011-01-04 11:00:00,20.92,20.93,20.84,20.86,53100.0,20.5365,20.5463,20.4579,20.4776,53100.0
2011-01-04 11:05:00,20.86,20.89,20.82,20.82,63100.0,20.4776,20.507,20.4383,20.4383,63100.0
2011-01-04 11:10:00,20.82,20.85,20.79,20.83,127200.0,20.4383,20.4677,20.4088,20.4481,127200.0
2011-01-04 11:15:00,20.82,20.82,20.76,20.76,24300.0,20.4383,20.4383,20.3794,20.3794,24300.0
2011-01-04 11:20:00,20.76,20.82,20.75,20.79,56300.0,20.3794,20.4383,20.3696,20.4088,56300.0
2011-01-04 11:25:00,20.8,20.8,20.74,20.74,57500.0,20.4187,20.4187,20.3598,20.3598,57500.0
2011-01-04 11:30:00,20.74,20.76,20.71,20.76,25000.0,20.3598,20.3794,20.3303,20.3794,25000.0
2011-01-04 11:35:00,20.75,20.82,20.75,20.8,75600.0,20.3696,20.4383,20.3696,20.4187,75600.0
2011-01-04 11:40:00,20.79,20.84,20.79,20.79,65500.0,20.4088,20.4579,20.4088,20.4088,65500.0
2011-01-04 11:45:00,20.79,20.84,20.75,20.84,124600.0,20.4088,20.4579,20.3696,20.4579,124600.0
2011-01-04 11:50:00,20.83,20.84,20.82,20.82,20300.0,20.4481,20.4579,20.4383,20.4383,20300.0
2011-01-04 11:55:00,20.82,20.83,20.75,20.75,33900.0,20.4383,20.4481,20.3696,20.3696,33900.0
2011-01-04 12:00:00,20.75,20.78,20.73,20.75,53800.0,20.3696,20.399,20.3499,20.3696,53800.0
2011-01-04 12:05:00,20.75,20.77,20.67,20.69,55200.0,20.3696,20.3892,20.291,20.3107,55200.0
2011-01-04 12:10:00,20.69,20.75,20.69,20.75,25100.0,20.3107,20.3696,20.3107,20.3696,25100.0
2011-01-04 12:15:00,20.75,20.75,20.74,20.75,12400.0,20.3696,20.3696,20.3598,20.3696,12400.0
2011-01-04 12:20:00,20.74,20.82,20.74,20.81,70600.0,20.3598,20.4383,20.3598,20.4285,70600.0
2011-01-04 12:25:00,20.82,20.92,20.8,20.91,78500.0,20.4383,20.5365,20.4187,20.5266,78500.0
2011-01-04 12:30:00,20.91,20.93,20.87,20.87,48400.0,20.5266,20.5463,20.4874,20.4874,48400.0
2011-01-04 12:35:00,20.87,20.87,20.84,20.84,9200.0,20.4874,20.4874,20.4579,20.4579,9200.0
2011-01-04 12:40:00,20.83,20.93,20.8,20.93,65800.0,20.4481,20.5463,20.4187,20.5463,65800.0
2011-01-04 12:45:00,20.93,21.01,20.93,20.93,175800.0,20.5463,20.6248,20.5463,20.5463,175800.0
2011-01-04 12:50:00,20.93,20.94,20.81,20.85,68600.0,20.5463,20.5561,20.4285,20.4677,68600.0
2011-01-04 12:55:00,20.84,20.86,20.84,20.85,17000.0,20.4579,20.4776,20.4579,20.4677,17000.0
2011-01-04 13:00:00,20.85,20.91,20.85,20.85,64600.0,20.4677,20.5266,20.4677,20.4677,64600.0
2011-01-04 13:05:00,20.85,20.85,20.8,20.82,113500.0,20.4677,20.4677,20.4187,20.4383,113500.0
2011-01-04 13:10:00,20.82,20.82,20.77,20.79,40400.0,20.4383,20.4383,20.3892,20.4088,40400.0
2011-01-04 13:15:00,20.8,20.87,20.79,20.81,72800.0,20.4187,20.4874,20.4088,20.4285,72800.0
2011-01-04 13:20:00,20.82,20.82,20.78,20.78,11600.0,20.4383,20.4383,20.399,20.399,11600.0
2011-01-04 13:25:00,20.78,20.79,20.75,20.75,55100.0,20.399,20.4088,20.3696,20.3696,55100.0
2011-01-04 13:30:00,20.75,20.76,20.73,20.74,50700.0,20.3696,20.3794,20.3499,20.3598,50700.0
2011-01-04 13:35:00,20.73,20.75,20.7,20.73,58400.0,20.3499,20.3696,20.3205,20.3499,58400.0
2011-01-04 13:40:00,20.73,20.77,20.72,20.77,27000.0,20.3499,20.3892,20.3401,20.3892,27000.0
2011-01-04 13:45:00,20.76,20.82,20.76,20.81,26200.0,20.3794,20.4383,20.3794,20.4285,26200.0
2011-01-04 13:50:00,20.81,20.92,20.81,20.91,32300.0,20.4285,20.5365,20.4285,20.5266,32300.0
2011-01-04 13:55:00,20.92,20.95,20.89,20.93,54400.0,20.5365,20.5659,20.507,20.5463,54400.0
2011-01-04 14:00:00,20.94,20.94,20.88,20.88,22000.0,20.5561,20.5561,20.4972,20.4972,22000.0
2011-01-04 14:05:00,20.88,20.95,20.88,20.92,39200.0,20.4972,20.5659,20.4972,20.5365,39200.0
2011-01-04 14:10:00,20.93,20.96,20.9,20.95,35300.0,20.5463,20.5757,20.5168,20.5659,35300.0
2011-01-04 14:15:00,20.94,20.95,20.94,20.95,13400.0,20.5561,20.5659,20.5561,20.5659,13400.0
2011-01-04 14:20:00,20.95,20.95,20.91,20.91,91800.0,20.5659,20.5659,20.5266,20.5266,91800.0
2011-01-04 14:25:00,20.9,20.91,20.85,20.89,59300.0,20.5168,20.5266,20.4677,20.507,59300.0
2011-01-04 14:30:00,20.89,20.9,20.86,20.86,19500.0,20.507,20.5168,20.4776,20.4776,19500.0
2011-01-04 14:35:00,20.86,20.87,20.81,20.81,39300.0,20.4776,20.4874,20.4285,20.4285,39300.0
2011-01-04 14:40:00,20.82,20.87,20.82,20.83,32300.0,20.4383,20.4874,20.4383,20.4481,32300.0
2011-01-04 14:45:00,20.84,20.84,20.81,20.81,34400.0,20.4579,20.4579,20.4285,20.4285,34400.0
2011-01-04 14:50:00,20.82,20.82,20.81,20.81,20200.0,20.4383,20.4383,20.4285,20.4285,20200.0
2011-01-04 14:55:00,20.81,20.85,20.8,20.83,31500.0,20.4285,20.4677,20.4187,20.4481,31500.0
2011-01-04 15:00:00,20.83,20.84,20.82,20.83,22500.0,20.4481,20.4579,20.4383,20.4481,22500.0
2011-01-04 15:05:00,20.83,20.84,20.82,20.82,23000.0,20.4481,20.4579,20.4383,20.4383,23000.0
2011-01-04 15:10:00,20.82,20.83,20.81,20.82,27800.0,20.4383,20.4481,20.4285,20.4383,27800.0
2011-01-04 15:15:00,20.82,20.83,20.8,20.81,29900.0,20.4383,20.4481,20.4187,20.4285,29900.0
2011-01-04 15:20:00,20.81,20.81,20.8,20.8,22200.0,20.4285,20.4285,20.4187,20.4187,22200.0
2011-01-04 15:25:00,20.81,20.86,20.81,20.82,80200.0,20.4285,20.4776,20.4285,20.4383,80200.0
2011-01-04 15:30:00,20.83,20.83,20.79,20.81,86000.0,20.4481,20.4481,20.4088,20.4285,86000.0
2011-01-04 15:35:00,20.8,20.84,20.8,20.84,80200.0,20.4187,20.4579,20.4187,20.4579,80200.0
2011-01-04 15:40:00,20.84,20.84,20.82,20.82,21400.0,20.4579,20.4579,20.4383,20.4383,21400.0
2011-01-04 15:45:00,20.83,20.83,20.79,20.81,70500.0,20.4481,20.4481,20.4088,20.4285,70500.0
2011-01-04 15:50:00,20.8,20.86,20.8,20.84,108900.0,20.4187,20.4776,20.4187,20.4579,108900.0
2011-01-04 15:55:00,20.84,20.87,20.84,20.87,105100.0,20.4579,20.4874,20.4579,20.4874,105100.0
2011-01-05 09:30:00,20.85,20.87,20.79,20.87,28300.0,20.4677,20.4874,20.4088,20.4874,28300.0
2011-01-05 09:35:00,20.87,20.93,20.81,20.91,40500.0,20.4874,20.5463,20.4285,20.5266,40500.0
2011-01-05 09:40:00,20.91,21.08,20.89,21.0,53800.0,20.5266,20.6935,20.507,20.615,53800.0
2011-01-05 09:45:00,21.0,21.0,20.9,20.9,27600.0,20.615,20.615,20.5168,20.5168,27600.0
2011-01-05 09:50:00,20.9,20.91,20.81,20.81,39100.0,20.5168,20.5266,20.4285,20.4285,39100.0
2011-01-05 09:55:00,20.81,20.81,20.74,20.75,34800.0,20.4285,20.4285,20.3598,20.3696,34800.0
2011-01-05 10:00:00,20.76,20.81,20.71,20.81,46300.0,20.3794,20.4285,20.3303,20.4285,46300.0
2011-01-05 10:05:00,20.81,20.9,20.78,20.9,29300.0,20.4285,20.5168,20.399,20.5168,29300.0
2011-01-05 10:10:00,20.89,20.9,20.86,20.86,25500.0,20.507,20.5168,20.4776,20.4776,25500.0
2011-01-05 10:15:00,20.86,20.86,20.8,20.84,38500.0,20.4776,20.4776,20.4187,20.4579,38500.0
2011-01-05 10:20:00,20.84,20.89,20.82,20.85,37200.0,20.4579,20.507,20.4383,20.4677,37200.0
2011-01-05 10:25:00,20.84,20.88,20.82,20.87,25000.0,20.4579,20.4972,20.4383,20.4874,25000.0
2011-01-05 10:30:00,20.87,20.9,20.84,20.84,26900.0,20.4874,20.5168,20.4579,20.4579,26900.0
2011-01-05 10:35:00,20.84,20.84,20.81,20.84,22800.0,20.4579,20.4579,20.4285,20.4579,22800.0
2011-01-05 10:40:00,20.84,20.89,20.84,20.86,15000.0,20.4579,20.507,20.4579,20.4776,15000.0
2011-01-05 10:45:00,20.86,20.89,20.85,20.86,12300.0,20.4776,20.507,20.4677,20.4776,12300.0
2011-01-05 10:50:00,20.86,20.88,20.8,20.85,94700.0,20.4776,20.4972,20.4187,20.4677,94700.0
2011-01-05 10:55:00,20.84,20.87,20.83,20.86,28700.0,20.4579,20.4874,20.4481,20.4776,28700.0
2011-01-05 11:00:00,20.86,20.86,20.81,20.81,19000.0,20.4776,20.4776,20.4285,20.4285,19000.0
2011-01-05 11:05:00,20.81,20.82,20.79,20.81,17000.0,20.4285,20.4383,20.4088,20.4285,17000.0
2011-01-05 11:10:00,20.81,20.81,20.79,20.79,12500.0,20.4285,20.4285,20.4088,20.4088,12500.0
2011-01-05 11:15:00,20.78,20.8,20.78,20.79,6400.0,20.399,20.4187,20.399,20.4088,6400.0
2011-01-05 11:20:00,20.79,20.85,20.79,20.84,20300.0,20.4088,20.4677,20.4088,20.4579,20300.0
2011-01-05 11:25:00,20.85,20.9,20.84,20.89,14700.0,20.4677,20.5168,20.4579,20.507,14700.0
2011-01-05 11:30:00,20.89,20.94,20.89,20.93,13200.0,20.507,20.5561,20.507,20.5463,13200.0
2011-01-05 11:35:00,20.93,20.95,20.93,20.95,17700.0,20.5463,20.5659,20.5463,20.5659,17700.0
2011-01-05 11:40:00,20.94,20.97,20.92,20.95,31700.0,20.5561,20.5855,20.5365,20.5659,31700.0
2011-01-05 11:45:00,20.95,20.96,20.91,20.91,12000.0,20.5659,20.5757,20.5266,20.5266,12000.0
2011-01-05 11:50:00,20.91,20.92,20.89,20.9,15300.0,20.5266,20.5365,20.507,20.5168,15300.0
2011-01-05 11:55:00,20.91,20.93,20.9,20.92,11200.0,20.5266,20.5463,20.5168,20.5365,11200.0
2011-01-05 12:00:00,20.92,20.96,20.91,20.96,19600.0,20.5365,20.5757,20.5266,20.5757,19600.0
2011-01-05 12:05:00,20.96,20.99,20.95,20.98,15800.0,20.5757,20.6052,20.5659,20.5954,15800.0
2011-01-05 12:10:00,20.99,21.01,20.98,20.99,26900.0,20.6052,20.6248,20.5954,20.6052,26900.0
2011-01-05 12:15:00,21.0,21.0,20.97,20.98,19400.0,20.615,20.615,20.5855,20.5954,19400.0
2011-01-05 12:20:00,20.98,21.02,20.98,21.01,20000.0,20.5954,20.6346,20.5954,20.6248,20000.0
2011-01-05 12:25:00,21.02,21.07,21.02,21.06,38500.0,20.6346,20.6837,20.6346,20.6739,38500.0
2011-01-05 12:30:00,21.05,21.06,21.01,21.02,27100.0,20.6641,20.6739,20.6248,20.6346,27100.0
2011-01-05 12:35:00,21.02,21.03,20.99,20.99,12600.0,20.6346,20.6444,20.6052,20.6052,12600.0
2011-01-05 12:40:00,20.99,21.0,20.97,20.97,14400.0,20.6052,20.615,20.5855,20.5855,14400.0
2011-01-05 12:45:00,20.97,20.98,20.95,20.95,18400.0,20.5855,20.5954,20.5659,20.5659,18400.0
2011-01-05 12:50:00,20.95,20.96,20.91,20.92,14100.0,20.5659,20.5757,20.5266,20.5365,14100.0
2011-01-05 12:55:00,20.92,20.94,20.91,20.93,16500.0,20.5365,20.5561,20.5266,20.5463,16500.0
2011-01-05 13:00:00,20.94,20.94,20.91,20.93,11300.0,20.5561,20.5561,20.5266,20.5463,11300.0
2011-01-05 13:05:00,20.93,20.93,20.91,20.92,11200.0,20.5463,20.5463,20.5266,20.5365,11200.0
2011-01-05 13:10:00,20.93,20.94,20.91,20.93,25600.0,20.5463,20.5561,20.5266,20.5463,25600.0
2011-01-05 13:15:00,20.95,20.95,20.91,20.92,7500.0,20.5659,20.5659,20.5266,20.5365,7500.0
2011-01-05 13:20:00,20.92,20.94,20.92,20.94,9400.0,20.5365,20.5561,20.5365,20.5561,9400.0
2011-01-05 13:25:00,20.93,20.94,20.93,20.93,10100.0,20.5463,20.5561,20.5463,20.5463,10100.0
2011-01-05 13:30:00,20.94,20.96,20.93,20.96,15300.0,20.5561,20.5757,20.5463,20.5757,15300.0
2011-01-05 13:35:00,20.96,21.0,20.95,20.98,11200.0,20.5757,20.615,20.5659,20.5954,11200.0
2011-01-05 13:40:00,20.99,21.03,20.98,21.02,25900.0,20.6052,20.6444,20.5954,20.6346,25900.0
2011-01-05 13:45:00,21.03,21.05,21.02,21.04,29800.0,20.6444,20.6641,20.6346,20.6543,29800.0
2011-01-05 13:50:00,21.03,21.07,21.03,21.05,16700.0,20.6444,20.6837,20.6444,20.6641,16700.0
2011-01-05 13:55:00,21.05,21.1,21.05,21.09,19100.0,20.6641,20.7132,20.6641,20.7033,19100.0
2011-01-05 14:00:00,21.1,21.1,21.06,21.09,27000.0,20.7132,20.7132,20.6739,20.7033,27000.0
2011-01-05 14:05:00,21.09,21.15,21.09,21.15,40000.0,20.7033,20.7622,20.7033,20.7622,40000.0
2011-01-05 14:10:00,21.15,21.17,21.14,21.17,22100.0,20.7622,20.7819,20.7524,20.7819,22100.0
2011-01-05 14:15:00,21.17,21.17,21.15,21.15,26400.0,20.7819,20.7819,20.7622,20.7622,26400.0
2011-01-05 14:20:00,21.16,21.16,21.14,21.15,20400.0,20.7721,20.7721,20.7524,20.7622,20400.0
2011-01-05 14:25:00,21.15,21.15,21.11,21.11,33000.0,20.7622,20.7622,20.723,20.723,33000.0
2011-01-05 14:30:00,21.1,21.11,21.09,21.09,20100.0,20.7132,20.723,20.7033,20.7033,20100.0
2011-01-05 14:35:00,21.09,21.12,21.08,21.1,24700.0,20.7033,20.7328,20.6935,20.7132,24700.0
2011-01-05 14:40:00,21.11,21.11,21.1,21.1,8700.0,20.723,20.723,20.7132,20.7132,8700.0
2011-01-05 14:45:00,21.11,21.11,21.1,21.1,8100.0,20.723,20.723,20.7132,20.7132,8100.0
2011-01-05 14:50:00,21.1,21.11,21.08,21.09,38300.0,20.7132,20.723,20.6935,20.7033,38300.0
2011-01-05 14:55:00,21.09,21.09,21.08,21.09,15600.0,20.7033,20.7033,20.6935,20.7033,15600.0
2011-01-05 15:00:00,21.09,21.09,21.02,21.03,67100.0,20.7033,20.7033,20.6346,20.6444,67100.0
2011-01-05 15:05:00,21.03,21.04,20.97,21.0,67900.0,20.6444,20.6543,20.5855,20.615,67900.0
2011-01-05 15:10:00,21.0,21.01,20.95,20.95,45300.0,20.615,20.6248,20.5659,20.5659,45300.0
2011-01-05 15:15:00,20.95,20.96,20.93,20.95,41900.0,20.5659,20.5757,20.5463,20.5659,41900.0
2011-01-05 15:20:00,20.95,20.96,20.9,20.94,75900.0,20.5659,20.5757,20.5168,20.5561,75900.0
2011-01-05 15:25:00,20.94,20.97,20.92,20.92,41000.0,20.5561,20.5855,20.5365,20.5365,41000.0
2011-01-05 15:30:00,20.93,20.93,20.88,20.88,44600.0,20.5463,20.5463,20.4972,20.4972,44600.0
2011-01-05 15:35:00,20.88,20.89,20.87,20.87,54600.0,20.4972,20.507,20.4874,20.4874,54600.0
2011-01-05 15:40:00,20.88,20.88,20.83,20.85,48500.0,20.4972,20.4972,20.4481,20.4677,48500.0
2011-01-05 15:45:00,20.85,20.87,20.83,20.86,76800.0,20.4677,20.4874,20.4481,20.4776,76800.0
2011-01-05 15:50:00,20.86,20.87,20.83,20.84,68000.0,20.4776,20.4874,20.4481,20.4579,68000.0
2011-01-05 15:55:00,20.85,20.85,20.83,20.85,109500.0,20.4677,20.4677,20.4481,20.4677,109500.0
2011-01-06 09:30:00,20.66,20.73,20.65,20.67,80900.0,20.2812,20.3499,20.2714,20.291,80900.0
2011-01-06 09:35:00,20.65,20.72,20.48,20.48,53900.0,20.2714,20.3401,20.1045,20.1045,53900.0
2011-01-06 09:40:00,20.49,20.61,20.44,20.61,41600.0,20.1143,20.2321,20.0653,20.2321,41600.0
2011-01-06 09:45:00,20.61,20.67,20.6,20.63,27700.0,20.2321,20.291,20.2223,20.2518,27700.0
2011-01-06 09:50:00,20.63,20.66,20.62,20.65,28600.0,20.2518,20.2812,20.242,20.2714,28600.0
2011-01-06 09:55:00,20.64,20.66,20.61,20.62,56100.0,20.2616,20.2812,20.2321,20.242,56100.0
2011-01-06 10:00:00,20.63,20.71,20.62,20.63,48000.0,20.2518,20.3303,20.242,20.2518,48000.0
2011-01-06 10:05:00,20.63,20.71,20.63,20.71,24200.0,20.2518,20.3303,20.2518,20.3303,24200.0
2011-01-06 10:10:00,20.71,20.71,20.59,20.6,25500.0,20.3303,20.3303,20.2125,20.2223,25500.0
2011-01-06 10:15:00,20.59,20.68,20.56,20.67,61800.0,20.2125,20.3009,20.1831,20.291,61800.0
2011-01-06 10:20:00,20.67,20.8,20.67,20.76,54200.0,20.291,20.4187,20.291,20.3794,54200.0
2011-01-06 10:25:00,20.77,20.8,20.77,20.79,21400.0,20.3892,20.4187,20.3892,20.4088,21400.0
2011-01-06 10:30:00,20.79,20.85,20.79,20.81,35700.0,20.4088,20.4677,20.4088,20.4285,35700.0
2011-01-06 10:35:00,20.82,20.9,20.82,20.9,35100.0,20.4383,20.5168,20.4383,20.5168,35100.0
2011-01-06 10:40:00,20.9,20.94,20.89,20.94,16700.0,20.5168,20.5561,20.507,20.5561,16700.0
2011-01-06 10:45:00,20.95,20.98,20.94,20.98,55500.0,20.5659,20.5954,20.5561,20.5954,55500.0
2011-01-06 10:50:00,20.97,20.98,20.92,20.96,32600.0,20.5855,20.5954,20.5365,20.5757,32600.0
2011-01-06 10:55:00,20.97,21.03,20.95,21.03,77800.0,20.5855,20.6444,20.5659,20.6444,77800.0
2011-01-06 11:00:00,21.04,21.05,20.92,20.92,77000.0,20.6543,20.6641,20.5365,20.5365,77000.0
2011-01-06 11:05:00,20.92,20.93,20.9,20.93,44900.0,20.5365,20.5463,20.5168,20.5463,44900.0
2011-01-06 11:10:00,20.93,20.98,20.92,20.98,29400.0,20.5463,20.5954,20.5365,20.5954,29400.0
2011-01-06 11:15:00,20.97,21.03,20.97,21.03,40500.0,20.5855,20.6444,20.5855,20.6444,40500.0
2011-01-06 11:20:00,21.03,21.11,21.03,21.1,39100.0,20.6444,20.723,20.6444,20.7132,39100.0
2011-01-06 11:25:00,21.1,21.21,21.1,21.21,61300.0,20.7132,20.8211,20.7132,20.8211,61300.0
2011-01-06 11:30:00,21.2,21.25,21.19,21.24,44900.0,20.8113,20.8604,20.8015,20.8506,44900.0
2011-01-06 11:35:00,21.25,21.33,21.22,21.22,91000.0,20.8604,20.9389,20.831,20.831,91000.0
2011-01-06 11:40:00,21.22,21.26,21.16,21.23,36700.0,20.831,20.8702,20.7721,20.8408,36700.0
2011-01-06 11:45:00,21.23,21.28,21.22,21.27,23400.0,20.8408,20.8899,20.831,20.88,23400.0
2011-01-06 11:50:00,21.28,21.36,21.27,21.35,51700.0,20.8899,20.9684,20.88,20.9586,51700.0
2011-01-06 11:55:00,21.35,21.4,21.29,21.29,57200.0,20.9586,21.0077,20.8997,20.8997,57200.0
2011-01-06 12:00:00,21.29,21.36,21.29,21.34,33100.0,20.8997,20.9684,20.8997,20.9488,33100.0
2011-01-06 12:05:00,21.34,21.38,21.3,21.38,54300.0,20.9488,20.988,20.9095,20.988,54300.0
2011-01-06 12:10:00,21.38,21.42,21.35,21.36,42600.0,20.988,21.0273,20.9586,20.9684,42600.0
2011-01-06 12:15:00,21.35,21.36,21.29,21.29,29400.0,20.9586,20.9684,20.8997,20.8997,29400.0
2011-01-06 12:20:00,21.28,21.31,21.26,21.27,21800.0,20.8899,20.9193,20.8702,20.88,21800.0
2011-01-06 12:25:00,21.26,21.29,21.24,21.28,26500.0,20.8702,20.8997,20.8506,20.8899,26500.0
2011-01-06 12:30:00,21.28,21.28,21.22,21.23,21900.0,20.8899,20.8899,20.831,20.8408,21900.0
2011-01-06 12:35:00,21.22,21.22,21.16,21.18,17000.0,20.831,20.831,20.7721,20.7917,17000.0
2011-01-06 12:40:00,21.18,21.22,21.16,21.22,20900.0,20.7917,20.831,20.7721,20.831,20900.0
2011-01-06 12:45:00,21.23,21.24,21.19,21.2,16000.0,20.8408,20.8506,20.8015,20.8113,16000.0
2011-01-06 12:50:00,21.19,21.2,21.17,21.19,10900.0,20.8015,20.8113,20.7819,20.8015,10900.0
2011-01-06 12:55:00,21.19,21.19,21.17,21.17,15100.0,20.8015,20.8015,20.7819,20.7819,15100.0
2011-01-06 13:00:00,21.16,21.16,21.12,21.12,15800.0,20.7721,20.7721,20.7328,20.7328,15800.0
2011-01-06 13:05:00,21.12,21.15,21.11,21.14,13100.0,20.7328,20.7622,20.723,20.7524,13100.0
2011-01-06 13:10:00,21.14,21.14,21.13,21.14,7700.0,20.7524,20.7524,20.7426,20.7524,7700.0
2011-01-06 13:15:00,21.14,21.18,21.14,21.16,15100.0,20.7524,20.7917,20.7524,20.7721,15100.0
2011-01-06 13:20:00,21.16,21.19,21.14,21.15,19900.0,20.7721,20.8015,20.7524,20.7622,19900.0
2011-01-06 13:25:00,21.15,21.19,21.15,21.19,13100.0,20.7622,20.8015,20.7622,20.8015,13100.0
2011-01-06 13:30:00,21.19,21.24,21.19,21.24,12200.0,20.8015,20.8506,20.8015,20.8506,12200.0
2011-01-06 13:35:00,21.24,21.26,21.23,21.26,24500.0,20.8506,20.8702,20.8408,20.8702,24500.0
2011-01-06 13:40:00,21.26,21.29,21.24,21.29,24300.0,20.8702,20.8997,20.8506,20.8997,24300.0
2011-01-06 13:45:00,21.28,21.29,21.21,21.24,38100.0,20.8899,20.8997,20.8211,20.8506,38100.0
2011-01-06 13:50:00,21.23,21.24,21.22,21.22,27900.0,20.8408,20.8506,20.831,20.831,27900.0
2011-01-06 13:55:00,21.22,21.22,21.18,21.19,25800.0,20.831,20.831,20.7917,20.8015,25800.0
2011-01-06 14:00:00,21.2,21.21,21.16,21.16,27700.0,20.8113,20.8211,20.7721,20.7721,27700.0
2011-01-06 14:05:00,21.17,21.17,21.16,21.17,16500.0,20.7819,20.7819,20.7721,20.7819,16500.0
2011-01-06 14:10:00,21.17,21.19,21.16,21.16,30500.0,20.7819,20.8015,20.7721,20.7721,30500.0
2011-01-06 14:15:00,21.16,21.23,21.15,21.23,31200.0,20.7721,20.8408,20.7622,20.8408,31200.0
2011-01-06 14:20:00,21.22,21.22,21.17,21.19,28500.0,20.831,20.831,20.7819,20.8015,28500.0
2011-01-06 14:25:00,21.19,21.2,21.17,21.17,18300.0,20.8015,20.8113,20.7819,20.7819,18300.0
2011-01-06 14:30:00,21.17,21.18,21.17,21.18,13900.0,20.7819,20.7917,20.7819,20.7917,13900.0
2011-01-06 14:35:00,21.18,21.19,21.17,21.19,16100.0,20.7917,20.8015,20.7819,20.8015,16100.0
2011-01-06 14:40:00,21.19,21.19,21.13,21.15,30200.0,20.8015,20.8015,20.7426,20.7622,30200.0
2011-01-06 14:45:00,21.14,21.15,21.11,21.12,37700.0,20.7524,20.7622,20.723,20.7328,37700.0
2011-01-06 14:50:00,21.12,21.14,21.09,21.13,25100.0,20.7328,20.7524,20.7033,20.7426,25100.0
2011-01-06 14:55:00,21.12,21.14,21.08,21.13,17400.0,20.7328,20.7524,20.6935,20.7426,17400.0
2011-01-06 15:00:00,21.13,21.13,21.1,21.11,23600.0,20.7426,20.7426,20.7132,20.723,23600.0
2011-01-06 15:05:00,21.11,21.14,21.1,21.13,30400.0,20.723,20.7524,20.7132,20.7426,30400.0
2011-01-06 15:10:00,21.14,21.14,21.13,21.13,30100.0,20.7524,20.7524,20.7426,20.7426,30100.0
2011-01-06 15:15:00,21.14,21.14,21.09,21.09,32800.0,20.7524,20.7524,20.7033,20.7033,32800.0
2011-01-06 15:20:00,21.09,21.12,21.09,21.12,40100.0,20.7033,20.7328,20.7033,20.7328,40100.0
2011-01-06 15:25:00,21.12,21.18,21.1,21.16,39400.0,20.7328,20.7917,20.7132,20.7721,39400.0
2011-01-06 15:30:00,21.17,21.17,21.16,21.16,18300.0,20.7819,20.7819,20.7721,20.7721,18300.0
2011-01-06 15:35:00,21.16,21.22,21.16,21.2,46300.0,20.7721,20.831,20.7721,20.8113,46300.0
2011-01-06 15:40:00,21.2,21.26,21.2,21.25,74700.0,20.8113,20.8702,20.8113,20.8604,74700.0
2011-01-06 15:45:00,21.26,21.26,21.22,21.25,78200.0,20.8702,20.8702,20.831,20.8604,78200.0
2011-01-06 15:50:00,21.25,21.26,21.24,21.25,77100.0,20.8604,20.8702,20.8506,20.8604,77100.0
2011-01-06 15:55:00,21.25,21.27,21.24,21.26,98300.0,20.8604,20.88,20.8506,20.8702,98300.0
2011-01-07 09:30:00,21.08,21.38,21.08,21.35,90100.0,20.6935,20.988,20.6935,20.9586,90100.0
2011-01-07 09:35:00,21.37,21.4,21.31,21.38,33500.0,20.9782,21.0077,20.9193,20.988,33500.0
2011-01-07 09:40:00,21.38,21.38,21.24,21.33,32000.0,20.988,20.988,20.8506,20.9389,32000.0
2011-01-07 09:45:00,21.34,21.35,21.21,21.22,58300.0,20.9488,20.9586,20.8211,20.831,58300.0
2011-01-07 09:50:00,21.23,21.27,21.16,21.19,46600.0,20.8408,20.88,20.7721,20.8015,46600.0
2011-01-07 09:55:00,21.19,21.25,21.16,21.2,47500.0,20.8015,20.8604,20.7721,20.8113,47500.0
2011-01-07 10:00:00,21.2,21.22,21.14,21.2,31400.0,20.8113,20.831,20.7524,20.8113,31400.0
2011-01-07 10:05:00,21.2,21.22,21.16,21.22,24800.0,20.8113,20.831,20.7721,20.831,24800.0
2011-01-07 10:10:00,21.23,21.28,21.21,21.28,27300.0,20.8408,20.8899,20.8211,20.8899,27300.0
2011-01-07 10:15:00,21.28,21.29,21.23,21.24,24000.0,20.8899,20.8997,20.8408,20.8506,24000.0
2011-01-07 10:20:00,21.25,21.25,21.2,21.22,13600.0,20.8604,20.8604,20.8113,20.831,13600.0
2011-01-07 10:25:00,21.23,21.27,21.22,21.26,14500.0,20.8408,20.88,20.831,20.8702,14500.0
2011-01-07 10:30:00,21.26,21.33,21.26,21.33,11100.0,20.8702,20.9389,20.8702,20.9389,11100.0
2011-01-07 10:35:00,21.33,21.33,21.3,21.31,25300.0,20.9389,20.9389,20.9095,20.9193,25300.0
2011-01-07 10:40:00,21.3,21.3,21.23,21.27,35700.0,20.9095,20.9095,20.8408,20.88,35700.0
2011-01-07 10:45:00,21.27,21.29,21.23,21.28,24800.0,20.88,20.8997,20.8408,20.8899,24800.0
2011-01-07 10:50:00,21.27,21.3,21.25,21.29,118400.0,20.88,20.9095,20.8604,20.8997,118400.0
2011-01-07 10:55:00,21.29,21.3,21.28,21.3,11100.0,20.8997,20.9095,20.8899,20.9095,11100.0
2011-01-07 11:00:00,21.3,21.38,21.27,21.38,34800.0,20.9095,20.988,20.88,20.988,34800.0
2011-01-07 11:05:00,21.38,21.38,21.32,21.33,31700.0,20.988,20.988,20.9291,20.9389,31700.0
2011-01-07 11:10:00,21.34,21.36,21.32,21.33,21400.0,20.9488,20.9684,20.9291,20.9389,21400.0
2011-01-07 11:15:00,21.34,21.38,21.32,21.37,15200.0,20.9488,20.988,20.9291,20.9782,15200.0
2011-01-07 11:20:00,21.37,21.37,21.3,21.32,15600.0,20.9782,20.9782,20.9095,20.9291,15600.0
2011-01-07 11:25:00,21.32,21.33,21.29,21.3,38400.0,20.9291,20.9389,20.8997,20.9095,38400.0
2011-01-07 11:30:00,21.29,21.29,21.21,21.26,74500.0,20.8997,20.8997,20.8211,20.8702,74500.0
2011-01-07 11:35:00,21.27,21.3,21.25,21.3,41100.0,20.88,20.9095,20.8604,20.9095,41100.0
2011-01-07 11:40:00,21.3,21.33,21.28,21.32,17300.0,20.9095,20.9389,20.8899,20.9291,17300.0
2011-01-07 11:45:00,21.31,21.35,21.28,21.34,32600.0,20.9193,20.9586,20.8899,20.9488,32600.0
2011-01-07 11:50:00,21.33,21.33,21.27,21.28,27800.0,20.9389,20.9389,20.88,20.8899,27800.0
2011-01-07 11:55:00,21.27,21.31,21.26,21.3,29500.0,20.88,20.9193,20.8702,20.9095,29500.0
2011-01-07 12:00:00,21.31,21.31,21.27,21.31,21600.0,20.9193,20.9193,20.88,20.9193,21600.0
2011-01-07 12:05:00,21.3,21.31,21.29,21.31,52400.0,20.9095,20.9193,20.8997,20.9193,52400.0
2011-01-07 12:10:00,21.3,21.31,21.29,21.31,10900.0,20.9095,20.9193,20.8997,20.9193,10900.0
2011-01-07 12:15:00,21.3,21.31,21.28,21.31,23000.0,20.9095,20.9193,20.8899,20.9193,23000.0
2011-01-07 12:20:00,21.3,21.31,21.3,21.31,27300.0,20.9095,20.9193,20.9095,20.9193,27300.0
2011-01-07 12:25:00,21.3,21.31,21.27,21.27,47200.0,20.9095,20.9193,20.88,20.88,47200.0
2011-01-07 12:30:00,21.26,21.27,21.22,21.23,65200.0,20.8702,20.88,20.831,20.8408,65200.0
2011-01-07 12:35:00,21.22,21.24,21.18,21.18,38400.0,20.831,20.8506,20.7917,20.7917,38400.0
2011-01-07 12:40:00,21.18,21.19,21.15,21.17,18000.0,20.7917,20.8015,20.7622,20.7819,18000.0
2011-01-07 12:45:00,21.17,21.17,21.11,21.11,25400.0,20.7819,20.7819,20.723,20.723,25400.0
2011-01-07 12:50:00,21.1,21.11,21.05,21.08,25200.0,20.7132,20.723,20.6641,20.6935,25200.0
2011-01-07 12:55:00,21.09,21.17,21.09,21.16,18600.0,20.7033,20.7819,20.7033,20.7721,18600.0
2011-01-07 13:00:00,21.16,21.16,21.09,21.1,12300.0,20.7721,20.7721,20.7033,20.7132,12300.0
2011-01-07 13:05:00,21.09,21.13,21.09,21.1,14100.0,20.7033,20.7426,20.7033,20.7132,14100.0
2011-01-07 13:10:00,21.09,21.1,21.07,21.1,12400.0,20.7033,20.7132,20.6837,20.7132,12400.0
2011-01-07 13:15:00,21.09,21.18,21.09,21.15,33100.0,20.7033,20.7917,20.7033,20.7622,33100.0
2011-01-07 13:20:00,21.15,21.16,21.14,21.15,8300.0,20.7622,20.7721,20.7524,20.7622,8300.0
2011-01-07 13:25:00,21.15,21.15,21.1,21.14,17100.0,20.7622,20.7622,20.7132,20.7524,17100.0
2011-01-07 13:30:00,21.14,21.18,21.14,21.17,9300.0,20.7524,20.7917,20.7524,20.7819,9300.0
2011-01-07 13:35:00,21.18,21.19,21.17,21.19,9000.0,20.7917,20.8015,20.7819,20.8015,9000.0
2011-01-07 13:40:00,21.19,21.2,21.15,21.16,16400.0,20.8015,20.8113,20.7622,20.7721,16400.0
2011-01-07 13:45:00,21.16,21.16,21.14,21.16,10000.0,20.7721,20.7721,20.7524,20.7721,10000.0
2011-01-07 13:50:00,21.16,21.16,21.09,21.12,16100.0,20.7721,20.7721,20.7033,20.7328,16100.0
2011-01-07 13:55:00,21.11,21.11,21.07,21.08,10700.0,20.723,20.723,20.6837,20.6935,10700.0
2011-01-07 14:00:00,21.08,21.12,21.07,21.1,18200.0,20.6935,20.7328,20.6837,20.7132,18200.0
2011-01-07 14:05:00,21.1,21.1,21.07,21.07,10500.0,20.7132,20.7132,20.6837,20.6837,10500.0
2011-01-07 14:10:00,21.08,21.08,21.07,21.08,5700.0,20.6935,20.6935,20.6837,20.6935,5700.0
2011-01-07 14:15:00,21.07,21.08,21.06,21.07,12100.0,20.6837,20.6935,20.6739,20.6837,12100.0
2011-01-07 14:20:00,21.06,21.07,21.06,21.06,8900.0,20.6739,20.6837,20.6739,20.6739,8900.0
2011-01-07 14:25:00,21.07,21.07,21.06,21.06,8500.0,20.6837,20.6837,20.6739,20.6739,8500.0
2011-01-07 14:30:00,21.06,21.07,21.04,21.05,22200.0,20.6739,20.6837,20.6543,20.6641,22200.0
2011-01-07 14:35:00,21.05,21.11,21.04,21.11,17800.0,20.6641,20.723,20.6543,20.723,17800.0
2011-01-07 14:40:00,21.11,21.12,21.08,21.08,16400.0,20.723,20.7328,20.6935,20.6935,16400.0
2011-01-07 14:45:00,21.09,21.11,21.06,21.1,18900.0,20.7033,20.723,20.6739,20.7132,18900.0
2011-01-07 14:50:00,21.11,21.12,21.06,21.08,20100.0,20.723,20.7328,20.6739,20.6935,20100.0
2011-01-07 14:55:00,21.08,21.08,21.06,21.07,10400.0,20.6935,20.6935,20.6739,20.6837,10400.0
2011-01-07 15:00:00,21.07,21.09,21.06,21.09,12900.0,20.6837,20.7033,20.6739,20.7033,12900.0
2011-01-07 15:05:00,21.09,21.11,21.09,21.11,12300.0,20.7033,20.723,20.7033,20.723,12300.0
2011-01-07 15:10:00,21.11,21.12,21.08,21.09,22100.0,20.723,20.7328,20.6935,20.7033,22100.0
2011-01-07 15:15:00,21.08,21.15,21.08,21.15,25200.0,20.6935,20.7622,20.6935,20.7622,25200.0
2011-01-07 15:20:00,21.14,21.19,21.14,21.19,42700.0,20.7524,20.8015,20.7524,20.8015,42700.0
2011-01-07 15:25:00,21.18,21.19,21.17,21.18,33700.0,20.7917,20.8015,20.7819,20.7917,33700.0
2011-01-07 15:30:00,21.17,21.21,21.16,21.21,39000.0,20.7819,20.8211,20.7721,20.8211,39000.0
2011-01-07 15:35:00,21.2,21.21,21.17,21.18,30000.0,20.8113,20.8211,20.7819,20.7917,30000.0
2011-01-07 15:40:00,21.18,21.18,21.16,21.16,32100.0,20.7917,20.7917,20.7721,20.7721,32100.0
2011-01-07 15:45:00,21.17,21.2,21.13,21.13,76500.0,20.7819,20.8113,20.7426,20.7426,76500.0
2011-01-07 15:50:00,21.13,21.16,21.13,21.16,72700.0,20.7426,20.7721,20.7426,20.7721,72700.0
2011-01-07 15:55:00,21.16,21.16,21.14,21.14,62500.0,20.7721,20.7721,20.7524,20.7524,62500.0
2011-01-10 09:30:00,21.04,21.05,20.93,20.95,29600.0,20.6543,20.6641,20.5463,20.5659,29600.0
2011-01-10 09:35:00,20.97,21.03,20.93,20.94,13900.0,20.5855,20.6444,20.5463,20.5561,13900.0
2011-01-10 09:40:00,20.94,21.06,20.9,21.03,23700.0,20.5561,20.6739,20.5168,20.6444,23700.0
2011-01-10 09:45:00,21.03,21.09,20.99,20.99,16600.0,20.6444,20.7033,20.6052,20.6052,16600.0
2011-01-10 09:50:00,20.99,21.0,20.9,20.91,37000.0,20.6052,20.615,20.5168,20.5266,37000.0
2011-01-10 09:55:00,20.91,20.92,20.78,20.82,41800.0,20.5266,20.5365,20.399,20.4383,41800.0
2011-01-10 10:00:00,20.81,20.91,20.75,20.88,61100.0,20.4285,20.5266,20.3696,20.4972,61100.0
2011-01-10 10:05:00,20.89,20.91,20.83,20.91,15100.0,20.507,20.5266,20.4481,20.5266,15100.0
2011-01-10 10:10:00,20.92,21.01,20.88,20.91,35400.0,20.5365,20.6248,20.4972,20.5266,35400.0
2011-01-10 10:15:00,20.92,21.02,20.92,20.94,19100.0,20.5365,20.6346,20.5365,20.5561,19100.0
2011-01-10 10:20:00,20.94,21.03,20.88,21.0,27700.0,20.5561,20.6444,20.4972,20.615,27700.0
2011-01-10 10:25:00,20.99,21.02,20.98,20.99,19200.0,20.6052,20.6346,20.5954,20.6052,19200.0
2011-01-10 10:30:00,21.0,21.1,21.0,21.05,14300.0,20.615,20.7132,20.615,20.6641,14300.0
2011-01-10 10:35:00,21.05,21.08,21.05,21.07,10800.0,20.6641,20.6935,20.6641,20.6837,10800.0
2011-01-10 10:40:00,21.08,21.13,21.07,21.12,16000.0,20.6935,20.7426,20.6837,20.7328,16000.0
2011-01-10 10:45:00,21.11,21.12,21.06,21.09,10900.0,20.723,20.7328,20.6739,20.7033,10900.0
2011-01-10 10:50:00,21.1,21.11,21.08,21.09,13000.0,20.7132,20.723,20.6935,20.7033,13000.0
2011-01-10 10:55:00,21.09,21.09,21.03,21.06,18800.0,20.7033,20.7033,20.6444,20.6739,18800.0
2011-01-10 11:00:00,21.06,21.06,21.03,21.03,11000.0,20.6739,20.6739,20.6444,20.6444,11000.0
2011-01-10 11:05:00,21.02,21.06,20.99,21.06,26000.0,20.6346,20.6739,20.6052,20.6739,26000.0
2011-01-10 11:10:00,21.05,21.09,21.02,21.04,14000.0,20.6641,20.7033,20.6346,20.6543,14000.0
2011-01-10 11:15:00,21.04,21.07,21.02,21.06,18700.0,20.6543,20.6837,20.6346,20.6739,18700.0
2011-01-10 11:20:00,21.06,21.11,21.06,21.1,15100.0,20.6739,20.723,20.6739,20.7132,15100.0
2011-01-10 11:25:00,21.11,21.15,21.1,21.13,18000.0,20.723,20.7622,20.7132,20.7426,18000.0
2011-01-10 11:30:00,21.13,21.15,21.1,21.1,10800.0,20.7426,20.7622,20.7132,20.7132,10800.0
2011-01-10 11:35:00,21.11,21.12,21.11,21.11,6900.0,20.723,20.7328,20.723,20.723,6900.0
2011-01-10 11:40:00,21.11,21.17,21.11,21.16,18700.0,20.723,20.7819,20.723,20.7721,18700.0
2011-01-10 11:45:00,21.16,21.18,21.16,21.16,10000.0,20.7721,20.7917,20.7721,20.7721,10000.0
2011-01-10 11:50:00,21.16,21.19,21.15,21.19,17800.0,20.7721,20.8015,20.7622,20.8015,17800.0
2011-01-10 11:55:00,21.2,21.2,21.17,21.18,6300.0,20.8113,20.8113,20.7819,20.7917,6300.0
2011-01-10 12:00:00,21.19,21.2,21.18,21.2,3300.0,20.8015,20.8113,20.7917,20.8113,3300.0
2011-01-10 12:05:00,21.2,21.24,21.2,21.23,6300.0,20.8113,20.8506,20.8113,20.8408,6300.0
2011-01-10 12:10:00,21.24,21.24,21.16,21.16,8400.0,20.8506,20.8506,20.7721,20.7721,8400.0
2011-01-10 12:15:00,21.16,21.18,21.13,21.14,21000.0,20.7721,20.7917,20.7426,20.7524,21000.0
2011-01-10 12:20:00,21.15,21.18,21.11,21.17,25200.0,20.7622,20.7917,20.723,20.7819,25200.0
2011-01-10 12:25:00,21.18,21.2,21.17,21.2,12700.0,20.7917,20.8113,20.7819,20.8113,12700.0
2011-01-10 12:30:00,21.19,21.19,21.15,21.18,10400.0,20.8015,20.8015,20.7622,20.7917,10400.0
2011-01-10 12:35:00,21.18,21.2,21.14,21.18,15600.0,20.7917,20.8113,20.7524,20.7917,15600.0
2011-01-10 12:40:00,21.19,21.2,21.19,21.19,2400.0,20.8015,20.8113,20.8015,20.8015,2400.0
2011-01-10 12:45:00,21.2,21.2,21.19,21.19,6100.0,20.8113,20.8113,20.8015,20.8015,6100.0
2011-01-10 12:50:00,21.19,21.19,21.17,21.17,5600.0,20.8015,20.8015,20.7819,20.7819,5600.0
2011-01-10 12:55:00,21.15,21.17,21.15,21.17,6400.0,20.7622,20.7819,20.7622,20.7819,6400.0
2011-01-10 13:00:00,21.17,21.19,21.16,21.19,5800.0,20.7819,20.8015,20.7721,20.8015,5800.0
2011-01-10 13:05:00,21.19,21.23,21.19,21.2,5700.0,20.8015,20.8408,20.8015,20.8113,5700.0
2011-01-10 13:10:00,21.21,21.22,21.19,21.22,10000.0,20.8211,20.831,20.8015,20.831,10000.0
2011-01-10 13:15:00,21.21,21.21,21.17,21.17,10300.0,20.8211,20.8211,20.7819,20.7819,10300.0
2011-01-10 13:20:00,21.17,21.17,21.16,21.16,1400.0,20.7819,20.7819,20.7721,20.7721,1400.0
2011-01-10 13:25:00,21.17,21.21,21.16,21.2,15800.0,20.7819,20.8211,20.7721,20.8113,15800.0
2011-01-10 13:30:00,21.21,21.23,21.21,21.23,4800.0,20.8211,20.8408,20.8211,20.8408,4800.0
2011-01-10 13:35:00,21.23,21.23,21.2,21.2,6200.0,20.8408,20.8408,20.8113,20.8113,6200.0
2011-01-10 13:40:00,21.2,21.24,21.2,21.23,24900.0,20.8113,20.8506,20.8113,20.8408,24900.0
2011-01-10 13:45:00,21.23,21.29,21.23,21.29,34200.0,20.8408,20.8997,20.8408,20.8997,34200.0
2011-01-10 13:50:00,21.3,21.3,21.28,21.28,4200.0,20.9095,20.9095,20.8899,20.8899,4200.0
2011-01-10 13:55:00,21.29,21.29,21.28,21.28,4100.0,20.8997,20.8997,20.8899,20.8899,4100.0
2011-01-10 14:00:00,21.28,21.28,21.22,21.22,9600.0,20.8899,20.8899,20.831,20.831,9600.0
2011-01-10 14:05:00,21.21,21.22,21.17,21.21,15100.0,20.8211,20.831,20.7819,20.8211,15100.0
2011-01-10 14:10:00,21.22,21.27,21.21,21.26,22000.0,20.831,20.88,20.8211,20.8702,22000.0
2011-01-10 14:15:00,21.25,21.26,21.24,21.25,22300.0,20.8604,20.8702,20.8506,20.8604,22300.0
2011-01-10 14:20:00,21.24,21.26,21.24,21.26,11300.0,20.8506,20.8702,20.8506,20.8702,11300.0
2011-01-10 14:25:00,21.25,21.28,21.25,21.28,10800.0,20.8604,20.8899,20.8604,20.8899,10800.0
2011-01-10 14:30:00,21.27,21.28,21.27,21.28,3300.0,20.88,20.8899,20.88,20.8899,3300.0
2011-01-10 14:35:00,21.28,21.29,21.27,21.28,8400.0,20.8899,20.8997,20.88,20.8899,8400.0
2011-01-10 14:40:00,21.28,21.31,21.28,21.3,16200.0,20.8899,20.9193,20.8899,20.9095,16200.0
2011-01-10 14:45:00,21.31,21.31,21.3,21.3,6900.0,20.9193,20.9193,20.9095,20.9095,6900.0
2011-01-10 14:50:00,21.31,21.34,21.3,21.33,19400.0,20.9193,20.9488,20.9095,20.9389,19400.0
2011-01-10 14:55:00,21.33,21.36,21.33,21.35,30300.0,20.9389,20.9684,20.9389,20.9586,30300.0
2011-01-10 15:00:00,21.35,21.37,21.34,21.34,29000.0,20.9586,20.9782,20.9488,20.9488,29000.0
2011-01-10 15:05:00,21.35,21.4,21.35,21.37,26500.0,20.9586,21.0077,20.9586,20.9782,26500.0
2011-01-10 15:10:00,21.37,21.38,21.37,21.38,15600.0,20.9782,20.988,20.9782,20.988,15600.0
2011-01-10 15:15:00,21.38,21.42,21.37,21.42,62200.0,20.988,21.0273,20.9782,21.0273,62200.0
2011-01-10 15:20:00,21.41,21.42,21.39,21.41,36800.0,21.0175,21.0273,20.9978,21.0175,36800.0
2011-01-10 15:25:00,21.41,21.42,21.4,21.4,24100.0,21.0175,21.0273,21.0077,21.0077,24100.0
2011-01-10 15:30:00,21.41,21.41,21.4,21.41,44000.0,21.0175,21.0175,21.0077,21.0175,44000.0
2011-01-10 15:35:00,21.4,21.41,21.4,21.4,27100.0,21.0077,21.0175,21.0077,21.0077,27100.0
2011-01-10 15:40:00,21.4,21.41,21.39,21.4,45600.0,21.0077,21.0175,20.9978,21.0077,45600.0
2011-01-10 15:45:00,21.4,21.45,21.4,21.43,99600.0,21.0077,21.0567,21.0077,21.0371,99600.0
2011-01-10 15:50:00,21.43,21.44,21.42,21.42,65700.0,21.0371,21.0469,21.0273,21.0273,65700.0
2011-01-10 15:55:00,21.42,21.43,21.4,21.41,105200.0,21.0273,21.0371,21.0077,21.0175,105200.0
2011-01-11 09:30:00,21.46,21.5,21.39,21.49,29700.0,21.0666,21.1058,20.9978,21.096,29700.0
2011-01-11 09:35:00,21.48,21.5,21.43,21.5,44200.0,21.0862,21.1058,21.0371,21.1058,44200.0
2011-01-11 09:40:00,21.5,21.5,21.45,21.5,78200.0,21.1058,21.1058,21.0567,21.1058,78200.0
2011-01-11 09:45:00,21.5,21.5,21.43,21.5,32500.0,21.1058,21.1058,21.0371,21.1058,32500.0
2011-01-11 09:50:00,21.5,21.57,21.49,21.52,62300.0,21.1058,21.1745,21.096,21.1255,62300.0
2011-01-11 09:55:00,21.53,21.53,21.37,21.4,64500.0,21.1353,21.1353,20.9782,21.0077,64500.0
2011-01-11 10:00:00,21.41,21.48,21.35,21.43,27800.0,21.0175,21.0862,20.9586,21.0371,27800.0
2011-01-11 10:05:00,21.42,21.48,21.42,21.48,14600.0,21.0273,21.0862,21.0273,21.0862,14600.0
2011-01-11 10:10:00,21.48,21.49,21.46,21.47,18300.0,21.0862,21.096,21.0666,21.0764,18300.0
2011-01-11 10:15:00,21.47,21.48,21.45,21.47,18100.0,21.0764,21.0862,21.0567,21.0764,18100.0
2011-01-11 10:20:00,21.5,21.55,21.49,21.55,19600.0,21.1058,21.1549,21.096,21.1549,19600.0
2011-01-11 10:25:00,21.55,21.61,21.53,21.56,44500.0,21.1549,21.2138,21.1353,21.1647,44500.0
2011-01-11 10:30:00,21.56,21.6,21.53,21.58,27300.0,21.1647,21.204,21.1353,21.1844,27300.0
2011-01-11 10:35:00,21.58,21.59,21.54,21.59,24200.0,21.1844,21.1942,21.1451,21.1942,24200.0
2011-01-11 10:40:00,21.59,21.59,21.48,21.5,36600.0,21.1942,21.1942,21.0862,21.1058,36600.0
2011-01-11 10:45:00,21.5,21.52,21.49,21.52,31800.0,21.1058,21.1255,21.096,21.1255,31800.0
2011-01-11 10:50:00,21.52,21.55,21.5,21.55,18700.0,21.1255,21.1549,21.1058,21.1549,18700.0
2011-01-11 10:55:00,21.55,21.56,21.5,21.55,43700.0,21.1549,21.1647,21.1058,21.1549,43700.0
2011-01-11 11:00:00,21.55,21.56,21.52,21.55,45300.0,21.1549,21.1647,21.1255,21.1549,45300.0
2011-01-11 11:05:00,21.56,21.56,21.54,21.55,11800.0,21.1647,21.1647,21.1451,21.1549,11800.0
2011-01-11 11:10:00,21.55,21.58,21.54,21.58,23500.0,21.1549,21.1844,21.1451,21.1844,23500.0
2011-01-11 11:15:00,21.58,21.61,21.58,21.58,14600.0,21.1844,21.2138,21.1844,21.1844,14600.0
2011-01-11 11:20:00,21.58,21.63,21.58,21.62,20200.0,21.1844,21.2334,21.1844,21.2236,20200.0
2011-01-11 11:25:00,21.62,21.63,21.59,21.6,21200.0,21.2236,21.2334,21.1942,21.204,21200.0
2011-01-11 11:30:00,21.61,21.61,21.56,21.56,18000.0,21.2138,21.2138,21.1647,21.1647,18000.0
2011-01-11 11:35:00,21.56,21.57,21.51,21.51,5500.0,21.1647,21.1745,21.1156,21.1156,5500.0
2011-01-11 11:40:00,21.52,21.55,21.51,21.53,26200.0,21.1255,21.1549,21.1156,21.1353,26200.0
2011-01-11 11:45:00,21.54,21.54,21.53,21.54,11300.0,21.1451,21.1451,21.1353,21.1451,11300.0
2011-01-11 11:50:00,21.54,21.58,21.54,21.58,56700.0,21.1451,21.1844,21.1451,21.1844,56700.0
2011-01-11 11:55:00,21.58,21.63,21.58,21.63,6500.0,21.1844,21.2334,21.1844,21.2334,6500.0
2011-01-11 12:00:00,21.62,21.64,21.59,21.64,24300.0,21.2236,21.2433,21.1942,21.2433,24300.0
2011-01-11 12:05:00,21.64,21.66,21.64,21.66,13700.0,21.2433,21.2629,21.2433,21.2629,13700.0
2011-01-11 12:10:00,21.66,21.67,21.64,21.64,5600.0,21.2629,21.2727,21.2433,21.2433,5600.0
2011-01-11 12:15:00,21.64,21.65,21.63,21.64,14100.0,21.2433,21.2531,21.2334,21.2433,14100.0
2011-01-11 12:20:00,21.64,21.64,21.6,21.61,10800.0,21.2433,21.2433,21.204,21.2138,10800.0
2011-01-11 12:25:00,21.6,21.64,21.59,21.64,13800.0,21.204,21.2433,21.1942,21.2433,13800.0
2011-01-11 12:30:00,21.64,21.67,21.64,21.66,19300.0,21.2433,21.2727,21.2433,21.2629,19300.0
2011-01-11 12:35:00,21.67,21.67,21.65,21.66,15100.0,21.2727,21.2727,21.2531,21.2629,15100.0
2011-01-11 12:40:00,21.65,21.66,21.64,21.64,13000.0,21.2531,21.2629,21.2433,21.2433,13000.0
2011-01-11 12:45:00,21.64,21.65,21.63,21.65,9200.0,21.2433,21.2531,21.2334,21.2531,9200.0
2011-01-11 12:50:00,21.65,21.69,21.65,21.67,29600.0,21.2531,21.2923,21.2531,21.2727,29600.0
2011-01-11 12:55:00,21.67,21.68,21.64,21.65,14700.0,21.2727,21.2825,21.2433,21.2531,14700.0
2011-01-11 13:00:00,21.65,21.65,21.62,21.62,23900.0,21.2531,21.2531,21.2236,21.2236,23900.0
2011-01-11 13:05:00,21.63,21.63,21.55,21.59,36600.0,21.2334,21.2334,21.1549,21.1942,36600.0
2011-01-11 13:10:00,21.58,21.58,21.49,21.56,38900.0,21.1844,21.1844,21.096,21.1647,38900.0
2011-01-11 13:15:00,21.56,21.56,21.55,21.56,10400.0,21.1647,21.1647,21.1549,21.1647,10400.0
2011-01-11 13:20:00,21.56,21.59,21.55,21.59,49100.0,21.1647,21.1942,21.1549,21.1942,49100.0
2011-01-11 13:25:00,21.59,21.59,21.58,21.59,8600.0,21.1942,21.1942,21.1844,21.1942,8600.0
2011-01-11 13:30:00,21.59,21.59,21.57,21.58,15000.0,21.1942,21.1942,21.1745,21.1844,15000.0
2011-01-11 13:35:00,21.57,21.58,21.55,21.56,12100.0,21.1745,21.1844,21.1549,21.1647,12100.0
2011-01-11 13:40:00,21.55,21.56,21.53,21.53,16800.0,21.1549,21.1647,21.1353,21.1353,16800.0
2011-01-11 13:45:00,21.53,21.53,21.5,21.51,22900.0,21.1353,21.1353,21.1058,21.1156,22900.0
2011-01-11 13:50:00,21.5,21.5,21.46,21.5,28600.0,21.1058,21.1058,21.0666,21.1058,28600.0
2011-01-11 13:55:00,21.5,21.5,21.42,21.43,23700.0,21.1058,21.1058,21.0273,21.0371,23700.0
2011-01-11 14:00:00,21.44,21.44,21.37,21.39,26500.0,21.0469,21.0469,20.9782,20.9978,26500.0
2011-01-11 14:05:00,21.4,21.42,21.38,21.42,15600.0,21.0077,21.0273,20.988,21.0273,15600.0
2011-01-11 14:10:00,21.43,21.46,21.42,21.46,7500.0,21.0371,21.0666,21.0273,21.0666,7500.0
2011-01-11 14:15:00,21.46,21.46,21.39,21.39,40700.0,21.0666,21.0666,20.9978,20.9978,40700.0
2011-01-11 14:20:00,21.4,21.43,21.38,21.38,66600.0,21.0077,21.0371,20.988,20.988,66600.0
2011-01-11 14:25:00,21.38,21.41,21.38,21.4,24200.0,20.988,21.0175,20.988,21.0077,24200.0
2011-01-11 14:30:00,21.41,21.41,21.37,21.37,42800.0,21.0175,21.0175,20.9782,20.9782,42800.0
2011-01-11 14:35:00,21.37,21.38,21.32,21.32,36900.0,20.9782,20.988,20.9291,20.9291,36900.0
2011-01-11 14:40:00,21.33,21.33,21.32,21.32,13200.0,20.9389,20.9389,20.9291,20.9291,13200.0
2011-01-11 14:45:00,21.33,21.33,21.32,21.33,18200.0,20.9389,20.9389,20.9291,20.9389,18200.0
2011-01-11 14:50:00,21.33,21.33,21.27,21.28,31700.0,20.9389,20.9389,20.88,20.8899,31700.0
2011-01-11 14:55:00,21.29,21.35,21.28,21.32,43200.0,20.8997,20.9586,20.8899,20.9291,43200.0
2011-01-11 15:00:00,21.32,21.34,21.31,21.33,23700.0,20.9291,20.9488,20.9193,20.9389,23700.0
2011-01-11 15:05:00,21.34,21.41,21.33,21.41,29900.0,20.9488,21.0175,20.9389,21.0175,29900.0
2011-01-11 15:10:00,21.41,21.41,21.38,21.39,15400.0,21.0175,21.0175,20.988,20.9978,15400.0
2011-01-11 15:15:00,21.39,21.4,21.38,21.38,30800.0,20.9978,21.0077,20.988,20.988,30800.0
2011-01-11 15:20:00,21.38,21.39,21.36,21.39,22600.0,20.988,20.9978,20.9684,20.9978,22600.0
2011-01-11 15:25:00,21.38,21.41,21.38,21.4,41400.0,20.988,21.0175,20.988,21.0077,41400.0
2011-01-11 15:30:00,21.4,21.4,21.38,21.39,17000.0,21.0077,21.0077,20.988,20.9978,17000.0
2011-01-11 15:35:00,21.39,21.4,21.38,21.4,19200.0,20.9978,21.0077,20.988,21.0077,19200.0
2011-01-11 15:40:00,21.4,21.4,21.38,21.39,43600.0,21.0077,21.0077,20.988,20.9978,43600.0
2011-01-11 15:45:00,21.39,21.4,21.38,21.39,76800.0,20.9978,21.0077,20.988,20.9978,76800.0
2011-01-11 15:50:00,21.4,21.41,21.38,21.38,81000.0,21.0077,21.0175,20.988,20.988,81000.0
2011-01-11 15:55:00,21.38,21.4,21.38,21.39,113700.0,20.988,21.0077,20.988,20.9978,113700.0
2011-01-12 09:30:00,21.5,21.59,21.5,21.58,14700.0,21.1058,21.1942,21.1058,21.1844,14700.0
2011-01-12 09:35:00,21.59,21.59,21.52,21.59,13500.0,21.1942,21.1942,21.1255,21.1942,13500.0
2011-01-12 09:40:00,21.58,21.63,21.52,21.58,23600.0,21.1844,21.2334,21.1255,21.1844,23600.0
2011-01-12 09:45:00,21.58,21.74,21.52,21.72,63400.0,21.1844,21.3414,21.1255,21.3218,63400.0
2011-01-12 09:50:00,21.71,21.75,21.66,21.7,33900.0,21.312,21.3512,21.2629,21.3022,33900.0
2011-01-12 09:55:00,21.69,21.7,21.65,21.66,22800.0,21.2923,21.3022,21.2531,21.2629,22800.0
2011-01-12 10:00:00,21.67,21.73,21.65,21.66,25400.0,21.2727,21.3316,21.2531,21.2629,25400.0
2011-01-12 10:05:00,21.65,21.75,21.64,21.73,35500.0,21.2531,21.3512,21.2433,21.3316,35500.0
2011-01-12 10:10:00,21.73,21.75,21.72,21.75,25100.0,21.3316,21.3512,21.3218,21.3512,25100.0
2011-01-12 10:15:00,21.75,21.75,21.71,21.73,12100.0,21.3512,21.3512,21.312,21.3316,12100.0
2011-01-12 10:20:00,21.74,21.74,21.67,21.67,40400.0,21.3414,21.3414,21.2727,21.2727,40400.0
2011-01-12 10:25:00,21.68,21.73,21.67,21.67,17400.0,21.2825,21.3316,21.2727,21.2727,17400.0
2011-01-12 10:30:00,21.67,21.67,21.63,21.65,18600.0,21.2727,21.2727,21.2334,21.2531,18600.0
2011-01-12 10:35:00,21.66,21.66,21.65,21.65,14100.0,21.2629,21.2629,21.2531,21.2531,14100.0
2011-01-12 10:40:00,21.65,21.67,21.62,21.67,26400.0,21.2531,21.2727,21.2236,21.2727,26400.0
2011-01-12 10:45:00,21.67,21.67,21.64,21.66,11800.0,21.2727,21.2727,21.2433,21.2629,11800.0
2011-01-12 10:50:00,21.65,21.68,21.65,21.67,10100.0,21.2531,21.2825,21.2531,21.2727,10100.0
2011-01-12 10:55:00,21.68,21.68,21.66,21.68,16800.0,21.2825,21.2825,21.2629,21.2825,16800.0
2011-01-12 11:00:00,21.68,21.68,21.66,21.68,17300.0,21.2825,21.2825,21.2629,21.2825,17300.0
2011-01-12 11:05:00,21.68,21.74,21.68,21.74,17600.0,21.2825,21.3414,21.2825,21.3414,17600.0
2011-01-12 11:10:00,21.74,21.75,21.73,21.74,52900.0,21.3414,21.3512,21.3316,21.3414,52900.0
2011-01-12 11:15:00,21.74,21.8,21.74,21.8,30200.0,21.3414,21.4003,21.3414,21.4003,30200.0
2011-01-12 11:20:00,21.8,21.8,21.79,21.79,7900.0,21.4003,21.4003,21.3905,21.3905,7900.0
2011-01-12 11:25:00,21.79,21.8,21.74,21.78,26000.0,21.3905,21.4003,21.3414,21.3807,26000.0
2011-01-12 11:30:00,21.78,21.8,21.77,21.79,10200.0,21.3807,21.4003,21.3709,21.3905,10200.0
2011-01-12 11:35:00,21.8,21.8,21.79,21.8,5400.0,21.4003,21.4003,21.3905,21.4003,5400.0
2011-01-12 11:40:00,21.8,21.8,21.76,21.77,17500.0,21.4003,21.4003,21.3611,21.3709,17500.0
2011-01-12 11:45:00,21.77,21.77,21.72,21.73,11100.0,21.3709,21.3709,21.3218,21.3316,11100.0
2011-01-12 11:50:00,21.72,21.72,21.7,21.7,11700.0,21.3218,21.3218,21.3022,21.3022,11700.0
2011-01-12 11:55:00,21.71,21.71,21.68,21.68,12100.0,21.312,21.312,21.2825,21.2825,12100.0
2011-01-12 12:00:00,21.68,21.68,21.65,21.66,15100.0,21.2825,21.2825,21.2531,21.2629,15100.0
2011-01-12 12:05:00,21.66,21.68,21.66,21.68,7000.0,21.2629,21.2825,21.2629,21.2825,7000.0
2011-01-12 12:10:00,21.68,21.72,21.66,21.72,15600.0,21.2825,21.3218,21.2629,21.3218,15600.0
2011-01-12 12:15:00,21.72,21.74,21.7,21.7,22200.0,21.3218,21.3414,21.3022,21.3022,22200.0
2011-01-12 12:20:00,21.71,21.72,21.7,21.72,10500.0,21.312,21.3218,21.3022,21.3218,10500.0
2011-01-12 12:25:00,21.73,21.74,21.73,21.74,5100.0,21.3316,21.3414,21.3316,21.3414,5100.0
2011-01-12 12:30:00,21.73,21.74,21.68,21.68,13900.0,21.3316,21.3414,21.2825,21.2825,13900.0
2011-01-12 12:35:00,21.67,21.67,21.65,21.66,12100.0,21.2727,21.2727,21.2531,21.2629,12100.0
2011-01-12 12:40:00,21.65,21.67,21.64,21.64,13700.0,21.2531,21.2727,21.2433,21.2433,13700.0
2011-01-12 12:45:00,21.65,21.66,21.64,21.66,16500.0,21.2531,21.2629,21.2433,21.2629,16500.0
2011-01-12 12:50:00,21.66,21.66,21.64,21.64,11000.0,21.2629,21.2629,21.2433,21.2433,11000.0
2011-01-12 12:55:00,21.63,21.63,21.62,21.62,9500.0,21.2334,21.2334,21.2236,21.2236,9500.0
2011-01-12 13:00:00,21.63,21.65,21.61,21.65,11800.0,21.2334,21.2531,21.2138,21.2531,11800.0
2011-01-12 13:05:00,21.65,21.65,21.61,21.61,13000.0,21.2531,21.2531,21.2138,21.2138,13000.0
2011-01-12 13:10:00,21.61,21.62,21.61,21.61,11900.0,21.2138,21.2236,21.2138,21.2138,11900.0
2011-01-12 13:15:00,21.62,21.65,21.62,21.65,11200.0,21.2236,21.2531,21.2236,21.2531,11200.0
2011-01-12 13:20:00,21.65,21.66,21.63,21.65,11200.0,21.2531,21.2629,21.2334,21.2531,11200.0
2011-01-12 13:25:00,21.64,21.65,21.64,21.65,4100.0,21.2433,21.2531,21.2433,21.2531,4100.0
2011-01-12 13:30:00,21.65,21.66,21.64,21.65,9400.0,21.2531,21.2629,21.2433,21.2531,9400.0
2011-01-12 13:35:00,21.65,21.67,21.65,21.67,14700.0,21.2531,21.2727,21.2531,21.2727,14700.0
2011-01-12 13:40:00,21.67,21.68,21.67,21.67,17000.0,21.2727,21.2825,21.2727,21.2727,17000.0
2011-01-12 13:45:00,21.67,21.68,21.67,21.67,8700.0,21.2727,21.2825,21.2727,21.2727,8700.0
2011-01-12 13:50:00,21.67,21.68,21.67,21.67,9300.0,21.2727,21.2825,21.2727,21.2727,9300.0
2011-01-12 13:55:00,21.67,21.68,21.67,21.67,8200.0,21.2727,21.2825,21.2727,21.2727,8200.0
2011-01-12 14:00:00,21.67,21.67,21.62,21.62,21000.0,21.2727,21.2727,21.2236,21.2236,21000.0
2011-01-12 14:05:00,21.62,21.63,21.6,21.63,14300.0,21.2236,21.2334,21.204,21.2334,14300.0
2011-01-12 14:10:00,21.63,21.63,21.62,21.63,3400.0,21.2334,21.2334,21.2236,21.2334,3400.0
2011-01-12 14:15:00,21.63,21.66,21.6,21.6,20200.0,21.2334,21.2629,21.204,21.204,20200.0
2011-01-12 14:20:00,21.6,21.6,21.59,21.59,10600.0,21.204,21.204,21.1942,21.1942,10600.0
2011-01-12 14:25:00,21.6,21.6,21.59,21.59,8500.0,21.204,21.204,21.1942,21.1942,8500.0
2011-01-12 14:30:00,21.6,21.6,21.59,21.59,7700.0,21.204,21.204,21.1942,21.1942,7700.0
2011-01-12 14:35:00,21.59,21.6,21.58,21.58,11900.0,21.1942,21.204,21.1844,21.1844,11900.0
2011-01-12 14:40:00,21.58,21.59,21.58,21.58,6300.0,21.1844,21.1942,21.1844,21.1844,6300.0
2011-01-12 14:45:00,21.58,21.58,21.56,21.58,14200.0,21.1844,21.1844,21.1647,21.1844,14200.0
2011-01-12 14:50:00,21.57,21.58,21.53,21.53,25100.0,21.1745,21.1844,21.1353,21.1353,25100.0
2011-01-12 14:55:00,21.54,21.56,21.51,21.55,40700.0,21.1451,21.1647,21.1156,21.1549,40700.0
2011-01-12 15:00:00,21.55,21.55,21.54,21.54,4600.0,21.1549,21.1549,21.1451,21.1451,4600.0
2011-01-12 15:05:00,21.55,21.55,21.52,21.53,28700.0,21.1549,21.1549,21.1255,21.1353,28700.0
2011-01-12 15:10:00,21.53,21.53,21.47,21.5,26300.0,21.1353,21.1353,21.0764,21.1058,26300.0
2011-01-12 15:15:00,21.49,21.5,21.48,21.5,13700.0,21.096,21.1058,21.0862,21.1058,13700.0
2011-01-12 15:20:00,21.49,21.5,21.48,21.49,25700.0,21.096,21.1058,21.0862,21.096,25700.0
2011-01-12 15:25:00,21.49,21.5,21.47,21.5,47100.0,21.096,21.1058,21.0764,21.1058,47100.0
2011-01-12 15:30:00,21.5,21.55,21.49,21.54,39700.0,21.1058,21.1549,21.096,21.1451,39700.0
2011-01-12 15:35:00,21.55,21.56,21.5,21.51,42000.0,21.1549,21.1647,21.1058,21.1156,42000.0
2011-01-12 15:40:00,21.51,21.52,21.49,21.52,38000.0,21.1156,21.1255,21.096,21.1255,38000.0
2011-01-12 15:45:00,21.52,21.58,21.52,21.58,48500.0,21.1255,21.1844,21.1255,21.1844,48500.0
2011-01-12 15:50:00,21.58,21.61,21.57,21.61,50700.0,21.1844,21.2138,21.1745,21.2138,50700.0
2011-01-12 15:55:00,21.61,21.61,21.6,21.6,78500.0,21.2138,21.2138,21.204,21.204,78500.0
2011-01-13 09:30:00,21.57,21.65,21.52,21.65,23800.0,21.1745,21.2531,21.1255,21.2531,23800.0
2011-01-13 09:35:00,21.62,21.63,21.55,21.55,14700.0,21.2236,21.2334,21.1549,21.1549,14700.0
2011-01-13 09:40:00,21.55,21.66,21.53,21.64,11400.0,21.1549,21.2629,21.1353,21.2433,11400.0
2011-01-13 09:45:00,21.65,21.72,21.64,21.72,9800.0,21.2531,21.3218,21.2433,21.3218,9800.0
2011-01-13 09:50:00,21.73,21.74,21.65,21.69,30500.0,21.3316,21.3414,21.2531,21.2923,30500.0
2011-01-13 09:55:00,21.69,21.69,21.64,21.65,12400.0,21.2923,21.2923,21.2433,21.2531,12400.0
2011-01-13 10:00:00,21.65,21.66,21.57,21.58,15400.0,21.2531,21.2629,21.1745,21.1844,15400.0
2011-01-13 10:05:00,21.59,21.61,21.57,21.59,9000.0,21.1942,21.2138,21.1745,21.1942,9000.0
2011-01-13 10:10:00,21.59,21.59,21.53,21.59,11200.0,21.1942,21.1942,21.1353,21.1942,11200.0
2011-01-13 10:15:00,21.6,21.61,21.56,21.57,13800.0,21.204,21.2138,21.1647,21.1745,13800.0
2011-01-13 10:20:00,21.56,21.61,21.54,21.6,9600.0,21.1647,21.2138,21.1451,21.204,9600.0
2011-01-13 10:25:00,21.6,21.62,21.57,21.57,21100.0,21.204,21.2236,21.1745,21.1745,21100.0
2011-01-13 10:30:00,21.58,21.61,21.57,21.61,6100.0,21.1844,21.2138,21.1745,21.2138,6100.0
2011-01-13 10:35:00,21.6,21.64,21.6,21.62,13800.0,21.204,21.2433,21.204,21.2236,13800.0
2011-01-13 10:40:00,21.63,21.65,21.6,21.65,18500.0,21.2334,21.2531,21.204,21.2531,18500.0
2011-01-13 10:45:00,21.65,21.69,21.65,21.69,17500.0,21.2531,21.2923,21.2531,21.2923,17500.0
2011-01-13 10:50:00,21.68,21.7,21.67,21.69,8300.0,21.2825,21.3022,21.2727,21.2923,8300.0
2011-01-13 10:55:00,21.7,21.71,21.67,21.68,22000.0,21.3022,21.312,21.2727,21.2825,22000.0
2011-01-13 11:00:00,21.68,21.68,21.66,21.67,2500.0,21.2825,21.2825,21.2629,21.2727,2500.0
2011-01-13 11:05:00,21.66,21.67,21.66,21.66,5700.0,21.2629,21.2727,21.2629,21.2629,5700.0
2011-01-13 11:10:00,21.67,21.72,21.66,21.71,17900.0,21.2727,21.3218,21.2629,21.312,17900.0
2011-01-13 11:15:00,21.7,21.73,21.69,21.7,15000.0,21.3022,21.3316,21.2923,21.3022,15000.0
2011-01-13 11:20:00,21.7,21.71,21.63,21.63,21600.0,21.3022,21.312,21.2334,21.2334,21600.0
2011-01-13 11:25:00,21.63,21.64,21.59,21.6,17900.0,21.2334,21.2433,21.1942,21.204,17900.0
2011-01-13 11:30:00,21.6,21.63,21.6,21.61,25700.0,21.204,21.2334,21.204,21.2138,25700.0
2011-01-13 11:35:00,21.61,21.61,21.59,21.6,15200.0,21.2138,21.2138,21.1942,21.204,15200.0
2011-01-13 11:40:00,21.59,21.59,21.57,21.58,12200.0,21.1942,21.1942,21.1745,21.1844,12200.0
2011-01-13 11:45:00,21.58,21.59,21.57,21.58,7000.0,21.1844,21.1942,21.1745,21.1844,7000.0
2011-01-13 11:50:00,21.57,21.57,21.56,21.56,5200.0,21.1745,21.1745,21.1647,21.1647,5200.0
2011-01-13 11:55:00,21.56,21.59,21.55,21.58,10100.0,21.1647,21.1942,21.1549,21.1844,10100.0
2011-01-13 12:00:00,21.57,21.6,21.57,21.59,7200.0,21.1745,21.204,21.1745,21.1942,7200.0
2011-01-13 12:05:00,21.6,21.6,21.59,21.59,3800.0,21.204,21.204,21.1942,21.1942,3800.0
2011-01-13 12:10:00,21.59,21.6,21.59,21.6,4900.0,21.1942,21.204,21.1942,21.204,4900.0
2011-01-13 12:15:00,21.6,21.62,21.59,21.62,18800.0,21.204,21.2236,21.1942,21.2236,18800.0
2011-01-13 12:20:00,21.62,21.62,21.58,21.58,17300.0,21.2236,21.2236,21.1844,21.1844,17300.0
2011-01-13 12:25:00,21.58,21.59,21.56,21.57,6400.0,21.1844,21.1942,21.1647,21.1745,6400.0
2011-01-13 12:30:00,21.58,21.59,21.58,21.59,6700.0,21.1844,21.1942,21.1844,21.1942,6700.0
2011-01-13 12:35:00,21.58,21.59,21.56,21.56,14200.0,21.1844,21.1942,21.1647,21.1647,14200.0
2011-01-13 12:40:00,21.57,21.59,21.57,21.58,8000.0,21.1745,21.1942,21.1745,21.1844,8000.0
2011-01-13 12:45:00,21.58,21.59,21.58,21.59,5000.0,21.1844,21.1942,21.1844,21.1942,5000.0
2011-01-13 12:50:00,21.58,21.58,21.57,21.57,3900.0,21.1844,21.1844,21.1745,21.1745,3900.0
2011-01-13 12:55:00,21.58,21.58,21.56,21.57,10900.0,21.1844,21.1844,21.1647,21.1745,10900.0
2011-01-13 13:00:00,21.57,21.57,21.5,21.53,25100.0,21.1745,21.1745,21.1058,21.1353,25100.0
2011-01-13 13:05:00,21.53,21.54,21.53,21.54,12200.0,21.1353,21.1451,21.1353,21.1451,12200.0
2011-01-13 13:10:00,21.55,21.57,21.54,21.57,9300.0,21.1549,21.1745,21.1451,21.1745,9300.0
2011-01-13 13:15:00,21.57,21.57,21.54,21.54,10900.0,21.1745,21.1745,21.1451,21.1451,10900.0
2011-01-13 13:20:00,21.55,21.55,21.54,21.55,3600.0,21.1549,21.1549,21.1451,21.1549,3600.0
2011-01-13 13:25:00,21.55,21.55,21.54,21.55,1200.0,21.1549,21.1549,21.1451,21.1549,1200.0
2011-01-13 13:30:00,21.54,21.55,21.51,21.51,16200.0,21.1451,21.1549,21.1156,21.1156,16200.0
2011-01-13 13:35:00,21.51,21.52,21.49,21.49,10100.0,21.1156,21.1255,21.096,21.096,10100.0
2011-01-13 13:40:00,21.5,21.51,21.49,21.51,11000.0,21.1058,21.1156,21.096,21.1156,11000.0
2011-01-13 13:45:00,21.51,21.51,21.5,21.5,6300.0,21.1156,21.1156,21.1058,21.1058,6300.0
2011-01-13 13:50:00,21.5,21.51,21.5,21.5,9700.0,21.1058,21.1156,21.1058,21.1058,9700.0
2011-01-13 13:55:00,21.5,21.51,21.5,21.51,6500.0,21.1058,21.1156,21.1058,21.1156,6500.0
2011-01-13 14:00:00,21.51,21.52,21.5,21.5,16300.0,21.1156,21.1255,21.1058,21.1058,16300.0
2011-01-13 14:05:00,21.51,21.51,21.5,21.5,6400.0,21.1156,21.1156,21.1058,21.1058,6400.0
2011-01-13 14:10:00,21.5,21.51,21.44,21.46,40200.0,21.1058,21.1156,21.0469,21.0666,40200.0
2011-01-13 14:15:00,21.46,21.5,21.46,21.49,6800.0,21.0666,21.1058,21.0666,21.096,6800.0
2011-01-13 14:20:00,21.49,21.5,21.49,21.49,5900.0,21.096,21.1058,21.096,21.096,5900.0
2011-01-13 14:25:00,21.5,21.5,21.49,21.5,7000.0,21.1058,21.1058,21.096,21.1058,7000.0
2011-01-13 14:30:00,21.5,21.51,21.48,21.49,22300.0,21.1058,21.1156,21.0862,21.096,22300.0
2011-01-13 14:35:00,21.5,21.5,21.49,21.49,2700.0,21.1058,21.1058,21.096,21.096,2700.0
2011-01-13 14:40:00,21.5,21.5,21.47,21.47,13100.0,21.1058,21.1058,21.0764,21.0764,13100.0
2011-01-13 14:45:00,21.47,21.47,21.46,21.46,4700.0,21.0764,21.0764,21.0666,21.0666,4700.0
2011-01-13 14:50:00,21.46,21.47,21.41,21.45,26200.0,21.0666,21.0764,21.0175,21.0567,26200.0
2011-01-13 14:55:00,21.44,21.45,21.38,21.4,35100.0,21.0469,21.0567,20.988,21.0077,35100.0
2011-01-13 15:00:00,21.4,21.42,21.4,21.41,22400.0,21.0077,21.0273,21.0077,21.0175,22400.0
2011-01-13 15:05:00,21.42,21.44,21.42,21.43,16500.0,21.0273,21.0469,21.0273,21.0371,16500.0
2011-01-13 15:10:00,21.44,21.44,21.43,21.44,14500.0,21.0469,21.0469,21.0371,21.0469,14500.0
2011-01-13 15:15:00,21.44,21.44,21.42,21.42,32700.0,21.0469,21.0469,21.0273,21.0273,32700.0
2011-01-13 15:20:00,21.42,21.44,21.42,21.43,30200.0,21.0273,21.0469,21.0273,21.0371,30200.0
2011-01-13 15:25:00,21.44,21.44,21.38,21.38,47700.0,21.0469,21.0469,20.988,20.988,47700.0
2011-01-13 15:30:00,21.38,21.39,21.34,21.37,50200.0,20.988,20.9978,20.9488,20.9782,50200.0
2011-01-13 15:35:00,21.36,21.37,21.36,21.36,21000.0,20.9684,20.9782,20.9684,20.9684,21000.0
2011-01-13 15:40:00,21.36,21.36,21.33,21.34,75000.0,20.9684,20.9684,20.9389,20.9488,75000.0
2011-01-13 15:45:00,21.34,21.36,21.33,21.33,64400.0,20.9488,20.9684,20.9389,20.9389,64400.0
2011-01-13 15:50:00,21.33,21.37,21.32,21.36,52100.0,20.9389,20.9782,20.9291,20.9684,52100.0
2011-01-13 15:55:00,21.36,21.37,21.33,21.36,98300.0,20.9684,20.9782,20.9389,20.9684,98300.0
2011-01-14 09:30:00,21.37,21.43,21.28,21.43,18500.0,20.9782,21.0371,20.8899,21.0371,18500.0
2011-01-14 09:35:00,21.45,21.68,21.45,21.68,34900.0,21.0567,21.2825,21.0567,21.2825,34900.0
2011-01-14 09:40:00,21.68,21.88,21.63,21.79,82000.0,21.2825,21.4789,21.2334,21.3905,82000.0
2011-01-14 09:45:00,21.77,21.95,21.77,21.91,79900.0,21.3709,21.5476,21.3709,21.5083,79900.0
2011-01-14 09:50:00,21.92,22.11,21.91,22.0,184200.0,21.5181,21.7046,21.5083,21.5967,184200.0
2011-01-14 09:55:00,22.0,22.05,21.93,22.04,21900.0,21.5967,21.6457,21.5279,21.6359,21900.0
2011-01-14 10:00:00,22.04,22.17,22.01,22.17,97800.0,21.6359,21.7635,21.6065,21.7635,97800.0
2011-01-14 10:05:00,22.18,22.18,22.08,22.14,28300.0,21.7734,21.7734,21.6752,21.7341,28300.0
2011-01-14 10:10:00,22.15,22.15,22.11,22.12,26200.0,21.7439,21.7439,21.7046,21.7145,26200.0
2011-01-14 10:15:00,22.11,22.12,22.09,22.1,14600.0,21.7046,21.7145,21.685,21.6948,14600.0
2011-01-14 10:20:00,22.1,22.16,22.1,22.15,24600.0,21.6948,21.7537,21.6948,21.7439,24600.0
2011-01-14 10:25:00,22.14,22.15,22.05,22.05,16800.0,21.7341,21.7439,21.6457,21.6457,16800.0
2011-01-14 10:30:00,22.05,22.09,22.03,22.09,14500.0,21.6457,21.685,21.6261,21.685,14500.0
2011-01-14 10:35:00,22.08,22.09,22.05,22.09,24000.0,21.6752,21.685,21.6457,21.685,24000.0
2011-01-14 10:40:00,22.09,22.12,22.08,22.12,26300.0,21.685,21.7145,21.6752,21.7145,26300.0
2011-01-14 10:45:00,22.13,22.15,22.12,22.14,15300.0,21.7243,21.7439,21.7145,21.7341,15300.0
2011-01-14 10:50:00,22.14,22.15,22.07,22.08,14700.0,21.7341,21.7439,21.6654,21.6752,14700.0
2011-01-14 10:55:00,22.08,22.08,22.04,22.05,18900.0,21.6752,21.6752,21.6359,21.6457,18900.0
2011-01-14 11:00:00,22.04,22.04,21.98,21.99,11100.0,21.6359,21.6359,21.577,21.5868,11100.0
2011-01-14 11:05:00,21.99,22.01,21.97,22.0,68100.0,21.5868,21.6065,21.5672,21.5967,68100.0
2011-01-14 11:10:00,22.0,22.0,21.94,21.97,31300.0,21.5967,21.5967,21.5378,21.5672,31300.0
2011-01-14 11:15:00,21.97,21.97,21.91,21.92,20800.0,21.5672,21.5672,21.5083,21.5181,20800.0
2011-01-14 11:20:00,21.91,21.91,21.87,21.87,19700.0,21.5083,21.5083,21.469,21.469,19700.0
2011-01-14 11:25:00,21.87,21.87,21.84,21.85,23600.0,21.469,21.469,21.4396,21.4494,23600.0
2011-01-14 11:30:00,21.85,21.86,21.85,21.85,9900.0,21.4494,21.4592,21.4494,21.4494,9900.0
2011-01-14 11:35:00,21.86,21.87,21.83,21.86,39900.0,21.4592,21.469,21.4298,21.4592,39900.0
2011-01-14 11:40:00,21.86,21.86,21.84,21.86,19100.0,21.4592,21.4592,21.4396,21.4592,19100.0
2011-01-14 11:45:00,21.86,21.88,21.85,21.88,10900.0,21.4592,21.4789,21.4494,21.4789,10900.0
2011-01-14 11:50:00,21.88,21.97,21.88,21.96,59400.0,21.4789,21.5672,21.4789,21.5574,59400.0
2011-01-14 11:55:00,21.96,21.96,21.93,21.94,6100.0,21.5574,21.5574,21.5279,21.5378,6100.0
2011-01-14 12:00:00,21.93,21.96,21.93,21.96,14800.0,21.5279,21.5574,21.5279,21.5574,14800.0
2011-01-14 12:05:00,21.96,21.96,21.94,21.94,32900.0,21.5574,21.5574,21.5378,21.5378,32900.0
2011-01-14 12:10:00,21.93,21.97,21.93,21.96,171600.0,21.5279,21.5672,21.5279,21.5574,171600.0
2011-01-14 12:15:00,21.97,21.99,21.97,21.98,37300.0,21.5672,21.5868,21.5672,21.577,37300.0
2011-01-14 12:20:00,21.98,22.0,21.97,22.0,13400.0,21.577,21.5967,21.5672,21.5967,13400.0
2011-01-14 12:25:00,22.0,22.02,22.0,22.01,17900.0,21.5967,21.6163,21.5967,21.6065,17900.0
2011-01-14 12:30:00,22.01,22.04,22.01,22.04,14200.0,21.6065,21.6359,21.6065,21.6359,14200.0
2011-01-14 12:35:00,22.04,22.04,22.01,22.01,12400.0,21.6359,21.6359,21.6065,21.6065,12400.0
2011-01-14 12:40:00,22.01,22.01,22.0,22.01,7000.0,21.6065,21.6065,21.5967,21.6065,7000.0
2011-01-14 12:45:00,22.01,22.04,22.0,22.04,22400.0,21.6065,21.6359,21.5967,21.6359,22400.0
2011-01-14 12:50:00,22.03,22.03,22.02,22.03,12600.0,21.6261,21.6261,21.6163,21.6261,12600.0
2011-01-14 12:55:00,22.03,22.04,22.03,22.04,10300.0,21.6261,21.6359,21.6261,21.6359,10300.0
2011-01-14 13:00:00,22.04,22.04,22.03,22.04,2600.0,21.6359,21.6359,21.6261,21.6359,2600.0
2011-01-14 13:05:00,22.04,22.06,22.03,22.06,28300.0,21.6359,21.6556,21.6261,21.6556,28300.0
2011-01-14 13:10:00,22.06,22.07,22.06,22.07,4600.0,21.6556,21.6654,21.6556,21.6654,4600.0
2011-01-14 13:15:00,22.07,22.07,22.06,22.06,16200.0,21.6654,21.6654,21.6556,21.6556,16200.0
2011-01-14 13:20:00,22.06,22.07,22.04,22.06,18100.0,21.6556,21.6654,21.6359,21.6556,18100.0
2011-01-14 13:25:00,22.06,22.06,22.05,22.06,3400.0,21.6556,21.6556,21.6457,21.6556,3400.0
2011-01-14 13:30:00,22.06,22.07,22.05,22.07,12900.0,21.6556,21.6654,21.6457,21.6654,12900.0
2011-01-14 13:35:00,22.07,22.07,22.06,22.07,4400.0,21.6654,21.6654,21.6556,21.6654,4400.0
2011-01-14 13:40:00,22.07,22.11,22.06,22.11,31100.0,21.6654,21.7046,21.6556,21.7046,31100.0
2011-01-14 13:45:00,22.11,22.14,22.1,22.14,14700.0,21.7046,21.7341,21.6948,21.7341,14700.0
2011-01-14 13:50:00,22.13,22.18,22.13,22.18,24200.0,21.7243,21.7734,21.7243,21.7734,24200.0
2011-01-14 13:55:00,22.18,22.2,22.17,22.2,15300.0,21.7734,21.793,21.7635,21.793,15300.0
2011-01-14 14:00:00,22.19,22.2,22.19,22.19,7500.0,21.7832,21.793,21.7832,21.7832,7500.0
2011-01-14 14:05:00,22.19,22.2,22.19,22.2,7000.0,21.7832,21.793,21.7832,21.793,7000.0
2011-01-14 14:10:00,22.2,22.2,22.19,22.19,14700.0,21.793,21.793,21.7832,21.7832,14700.0
2011-01-14 14:15:00,22.2,22.2,22.19,22.2,4000.0,21.793,21.793,21.7832,21.793,4000.0
2011-01-14 14:20:00,22.2,22.2,22.19,22.19,6500.0,21.793,21.793,21.7832,21.7832,6500.0
2011-01-14 14:25:00,22.19,22.2,22.19,22.2,14100.0,21.7832,21.793,21.7832,21.793,14100.0
2011-01-14 14:30:00,22.2,22.2,22.19,22.2,4400.0,21.793,21.793,21.7832,21.793,4400.0
2011-01-14 14:35:00,22.2,22.2,22.19,22.19,4200.0,21.793,21.793,21.7832,21.7832,4200.0
2011-01-14 14:40:00,22.2,22.2,22.19,22.2,7500.0,21.793,21.793,21.7832,21.793,7500.0
2011-01-14 14:45:00,22.2,22.2,22.19,22.2,15300.0,21.793,21.793,21.7832,21.793,15300.0
2011-01-14 14:50:00,22.2,22.2,22.19,22.2,11800.0,21.793,21.793,21.7832,21.793,11800.0
2011-01-14 14:55:00,22.19,22.2,22.16,22.17,47700.0,21.7832,21.793,21.7537,21.7635,47700.0
2011-01-14 15:00:00,22.17,22.17,22.16,22.17,7600.0,21.7635,21.7635,21.7537,21.7635,7600.0
2011-01-14 15:05:00,22.16,22.17,22.15,22.15,13300.0,21.7537,21.7635,21.7439,21.7439,13300.0
2011-01-14 15:10:00,22.15,22.15,22.11,22.12,34400.0,21.7439,21.7439,21.7046,21.7145,34400.0
2011-01-14 15:15:00,22.12,22.13,22.12,22.13,24900.0,21.7145,21.7243,21.7145,21.7243,24900.0
2011-01-14 15:20:00,22.12,22.15,22.12,22.15,12400.0,21.7145,21.7439,21.7145,21.7439,12400.0
2011-01-14 15:25:00,22.15,22.15,22.1,22.1,40100.0,21.7439,21.7439,21.6948,21.6948,40100.0
2011-01-14 15:30:00,22.1,22.11,22.1,22.11,9500.0,21.6948,21.7046,21.6948,21.7046,9500.0
2011-01-14 15:35:00,22.11,22.12,22.1,22.12,19900.0,21.7046,21.7145,21.6948,21.7145,19900.0
2011-01-14 15:40:00,22.12,22.16,22.11,22.15,28600.0,21.7145,21.7537,21.7046,21.7439,28600.0
2011-01-14 15:45:00,22.15,22.21,22.15,22.21,41200.0,21.7439,21.8028,21.7439,21.8028,41200.0
2011-01-14 15:50:00,22.2,22.22,22.18,22.2,78000.0,21.793,21.8126,21.7734,21.793,78000.0
2011-01-14 15:55:00,22.2,22.21,22.19,22.21,125600.0,21.793,21.8028,21.7832,21.8028,125600.0
2011-01-18 09:30:00,22.21,22.23,22.1,22.18,40200.0,21.8028,21.8224,21.6948,21.7734,40200.0
2011-01-18 09:35:00,22.14,22.22,22.1,22.1,25700.0,21.7341,21.8126,21.6948,21.6948,25700.0
2011-01-18 09:40:00,22.11,22.16,22.07,22.12,34800.0,21.7046,21.7537,21.6654,21.7145,34800.0
2011-01-18 09:45:00,22.12,22.13,22.03,22.03,25500.0,21.7145,21.7243,21.6261,21.6261,25500.0
2011-01-18 09:50:00,22.02,22.11,22.01,22.08,31700.0,21.6163,21.7046,21.6065,21.6752,31700.0
2011-01-18 09:55:00,22.08,22.14,22.08,22.1,15400.0,21.6752,21.7341,21.6752,21.6948,15400.0
2011-01-18 10:00:00,22.1,22.2,22.05,22.2,20500.0,21.6948,21.793,21.6457,21.793,20500.0
2011-01-18 10:05:00,22.2,22.2,22.1,22.12,12600.0,21.793,21.793,21.6948,21.7145,12600.0
2011-01-18 10:10:00,22.12,22.2,22.1,22.2,24900.0,21.7145,21.793,21.6948,21.793,24900.0
2011-01-18 10:15:00,22.2,22.21,22.12,22.12,22100.0,21.793,21.8028,21.7145,21.7145,22100.0
2011-01-18 10:20:00,22.13,22.14,22.09,22.1,22000.0,21.7243,21.7341,21.685,21.6948,22000.0
2011-01-18 10:25:00,22.1,22.18,22.1,22.16,16800.0,21.6948,21.7734,21.6948,21.7537,16800.0
2011-01-18 10:30:00,22.17,22.18,22.13,22.14,28300.0,21.7635,21.7734,21.7243,21.7341,28300.0
2011-01-18 10:35:00,22.14,22.14,22.1,22.13,23500.0,21.7341,21.7341,21.6948,21.7243,23500.0
2011-01-18 10:40:00,22.13,22.13,22.06,22.06,19500.0,21.7243,21.7243,21.6556,21.6556,19500.0
2011-01-18 10:45:00,22.06,22.1,22.04,22.07,30100.0,21.6556,21.6948,21.6359,21.6654,30100.0
2011-01-18 10:50:00,22.07,22.12,22.06,22.12,10200.0,21.6654,21.7145,21.6556,21.7145,10200.0
2011-01-18 10:55:00,22.12,22.14,22.1,22.11,14400.0,21.7145,21.7341,21.6948,21.7046,14400.0
2011-01-18 11:00:00,22.12,22.15,22.11,22.15,11900.0,21.7145,21.7439,21.7046,21.7439,11900.0
2011-01-18 11:05:00,22.14,22.2,22.14,22.19,19600.0,21.7341,21.793,21.7341,21.7832,19600.0
2011-01-18 11:10:00,22.2,22.24,22.19,22.24,11500.0,21.793,21.8323,21.7832,21.8323,11500.0
2011-01-18 11:15:00,22.24,22.28,22.24,22.27,18700.0,21.8323,21.8715,21.8323,21.8617,18700.0
2011-01-18 11:20:00,22.28,22.28,22.24,22.24,18800.0,21.8715,21.8715,21.8323,21.8323,18800.0
2011-01-18 11:25:00,22.24,22.25,22.22,22.25,23900.0,21.8323,21.8421,21.8126,21.8421,23900.0
2011-01-18 11:30:00,22.25,22.25,22.2,22.2,19400.0,21.8421,21.8421,21.793,21.793,19400.0
2011-01-18 11:35:00,22.2,22.21,22.17,22.18,20000.0,21.793,21.8028,21.7635,21.7734,20000.0
2011-01-18 11:40:00,22.17,22.19,22.17,22.19,18700.0,21.7635,21.7832,21.7635,21.7832,18700.0
2011-01-18 11:45:00,22.18,22.25,22.18,22.25,13300.0,21.7734,21.8421,21.7734,21.8421,13300.0
2011-01-18 11:50:00,22.24,22.25,22.23,22.24,20200.0,21.8323,21.8421,21.8224,21.8323,20200.0
2011-01-18 11:55:00,22.23,22.27,22.23,22.27,11800.0,21.8224,21.8617,21.8224,21.8617,11800.0
2011-01-18 12:00:00,22.27,22.28,22.25,22.28,15700.0,21.8617,21.8715,21.8421,21.8715,15700.0
2011-01-18 12:05:00,22.28,22.32,22.27,22.28,14500.0,21.8715,21.9108,21.8617,21.8715,14500.0
2011-01-18 12:10:00,22.27,22.29,22.27,22.29,9500.0,21.8617,21.8813,21.8617,21.8813,9500.0
2011-01-18 12:15:00,22.29,22.31,22.29,22.29,15800.0,21.8813,21.901,21.8813,21.8813,15800.0
2011-01-18 12:20:00,22.29,22.29,22.27,22.28,6700.0,21.8813,21.8813,21.8617,21.8715,6700.0
2011-01-18 12:25:00,22.28,22.28,22.27,22.28,10100.0,21.8715,21.8715,21.8617,21.8715,10100.0
2011-01-18 12:30:00,22.28,22.31,22.27,22.31,13100.0,21.8715,21.901,21.8617,21.901,13100.0
2011-01-18 12:35:00,22.31,22.34,22.31,22.34,17100.0,21.901,21.9304,21.901,21.9304,17100.0
2011-01-18 12:40:00,22.33,22.35,22.32,22.32,26600.0,21.9206,21.9402,21.9108,21.9108,26600.0
2011-01-18 12:45:00,22.32,22.33,22.31,22.32,7200.0,21.9108,21.9206,21.901,21.9108,7200.0
2011-01-18 12:50:00,22.33,22.35,22.32,22.35,9700.0,21.9206,21.9402,21.9108,21.9402,9700.0
2011-01-18 12:55:00,22.35,22.36,22.35,22.36,6800.0,21.9402,21.9501,21.9402,21.9501,6800.0
2011-01-18 13:00:00,22.35,22.37,22.35,22.37,12400.0,21.9402,21.9599,21.9402,21.9599,12400.0
2011-01-18 13:05:00,22.37,22.45,22.36,22.43,60800.0,21.9599,22.0384,21.9501,22.0188,60800.0
2011-01-18 13:10:00,22.43,22.44,22.42,22.42,15600.0,22.0188,22.0286,22.009,22.009,15600.0
2011-01-18 13:15:00,22.42,22.43,22.4,22.4,15000.0,22.009,22.0188,21.9893,21.9893,15000.0
2011-01-18 13:20:00,22.41,22.41,22.39,22.41,10000.0,21.9991,21.9991,21.9795,21.9991,10000.0
2011-01-18 13:25:00,22.41,22.42,22.4,22.42,7400.0,21.9991,22.009,21.9893,22.009,7400.0
2011-01-18 13:30:00,22.43,22.44,22.43,22.43,6300.0,22.0188,22.0286,22.0188,22.0188,6300.0
2011-01-18 13:35:00,22.44,22.44,22.43,22.44,14300.0,22.0286,22.0286,22.0188,22.0286,14300.0
2011-01-18 13:40:00,22.44,22.5,22.44,22.48,47400.0,22.0286,22.0875,22.0286,22.0679,47400.0
2011-01-18 13:45:00,22.48,22.5,22.43,22.49,48700.0,22.0679,22.0875,22.0188,22.0777,48700.0
2011-01-18 13:50:00,22.49,22.6,22.48,22.59,123700.0,22.0777,22.1857,22.0679,22.1758,123700.0
2011-01-18 13:55:00,22.58,22.59,22.49,22.5,56700.0,22.166,22.1758,22.0777,22.0875,56700.0
2011-01-18 14:00:00,22.5,22.5,22.47,22.49,20100.0,22.0875,22.0875,22.058,22.0777,20100.0
2011-01-18 14:05:00,22.49,22.5,22.49,22.5,9200.0,22.0777,22.0875,22.0777,22.0875,9200.0
2011-01-18 14:10:00,22.49,22.5,22.48,22.5,19100.0,22.0777,22.0875,22.0679,22.0875,19100.0
2011-01-18 14:15:00,22.49,22.53,22.46,22.52,46600.0,22.0777,22.1169,22.0482,22.1071,46600.0
2011-01-18 14:20:00,22.52,22.52,22.5,22.51,24400.0,22.1071,22.1071,22.0875,22.0973,24400.0
2011-01-18 14:25:00,22.51,22.52,22.5,22.51,25000.0,22.0973,22.1071,22.0875,22.0973,25000.0
2011-01-18 14:30:00,22.51,22.51,22.47,22.47,37800.0,22.0973,22.0973,22.058,22.058,37800.0
2011-01-18 14:35:00,22.47,22.48,22.47,22.47,6600.0,22.058,22.0679,22.058,22.058,6600.0
2011-01-18 14:40:00,22.48,22.48,22.43,22.44,23500.0,22.0679,22.0679,22.0188,22.0286,23500.0
2011-01-18 14:45:00,22.44,22.48,22.44,22.48,12500.0,22.0286,22.0679,22.0286,22.0679,12500.0
2011-01-18 14:50:00,22.47,22.51,22.47,22.51,21500.0,22.058,22.0973,22.058,22.0973,21500.0
2011-01-18 14:55:00,22.52,22.52,22.48,22.49,22700.0,22.1071,22.1071,22.0679,22.0777,22700.0
2011-01-18 15:00:00,22.5,22.51,22.49,22.5,15000.0,22.0875,22.0973,22.0777,22.0875,15000.0
2011-01-18 15:05:00,22.51,22.51,22.48,22.48,25600.0,22.0973,22.0973,22.0679,22.0679,25600.0
2011-01-18 15:10:00,22.48,22.48,22.44,22.44,27000.0,22.0679,22.0679,22.0286,22.0286,27000.0
2011-01-18 15:15:00,22.44,22.45,22.44,22.45,13600.0,22.0286,22.0384,22.0286,22.0384,13600.0
2011-01-18 15:20:00,22.44,22.5,22.44,22.5,34700.0,22.0286,22.0875,22.0286,22.0875,34700.0
2011-01-18 15:25:00,22.5,22.5,22.49,22.5,38600.0,22.0875,22.0875,22.0777,22.0875,38600.0
2011-01-18 15:30:00,22.49,22.51,22.49,22.5,53400.0,22.0777,22.0973,22.0777,22.0875,53400.0
2011-01-18 15:35:00,22.5,22.51,22.49,22.5,38000.0,22.0875,22.0973,22.0777,22.0875,38000.0
2011-01-18 15:40:00,22.5,22.51,22.49,22.51,31400.0,22.0875,22.0973,22.0777,22.0973,31400.0
2011-01-18 15:45:00,22.5,22.53,22.5,22.53,40600.0,22.0875,22.1169,22.0875,22.1169,40600.0
2011-01-18 15:50:00,22.53,22.54,22.52,22.53,41800.0,22.1169,22.1268,22.1071,22.1169,41800.0
2011-01-18 15:55:00,22.53,22.55,22.52,22.54,93600.0,22.1169,22.1366,22.1071,22.1268,93600.0
2011-01-19 09:30:00,22.77,23.0,22.7,22.92,174100.0,22.3525,22.5783,22.2838,22.4998,174100.0
2011-01-19 09:35:00,22.9,22.92,22.7,22.83,74300.0,22.4802,22.4998,22.2838,22.4114,74300.0
2011-01-19 09:40:00,22.82,22.96,22.78,22.81,68200.0,22.4016,22.5391,22.3624,22.3918,68200.0
2011-01-19 09:45:00,22.81,22.9,22.78,22.84,30000.0,22.3918,22.4802,22.3624,22.4213,30000.0
2011-01-19 09:50:00,22.86,22.87,22.73,22.81,52400.0,22.4409,22.4507,22.3133,22.3918,52400.0
2011-01-19 09:55:00,22.81,22.87,22.78,22.82,56200.0,22.3918,22.4507,22.3624,22.4016,56200.0
2011-01-19 10:00:00,22.81,22.88,22.76,22.76,61800.0,22.3918,22.4605,22.3427,22.3427,61800.0
2011-01-19 10:05:00,22.76,22.76,22.64,22.64,43000.0,22.3427,22.3427,22.2249,22.2249,43000.0
2011-01-19 10:10:00,22.64,22.68,22.58,22.61,53300.0,22.2249,22.2642,22.166,22.1955,53300.0
2011-01-19 10:15:00,22.62,22.68,22.59,22.59,31600.0,22.2053,22.2642,22.1758,22.1758,31600.0
2011-01-19 10:20:00,22.59,22.61,22.45,22.47,58100.0,22.1758,22.1955,22.0384,22.058,58100.0
2011-01-19 10:25:00,22.48,22.49,22.4,22.4,64900.0,22.0679,22.0777,21.9893,21.9893,64900.0
2011-01-19 10:30:00,22.4,22.42,22.36,22.37,40500.0,21.9893,22.009,21.9501,21.9599,40500.0
2011-01-19 10:35:00,22.37,22.39,22.31,22.33,30100.0,21.9599,21.9795,21.901,21.9206,30100.0
2011-01-19 10:40:00,22.34,22.35,22.32,22.32,34300.0,21.9304,21.9402,21.9108,21.9108,34300.0
2011-01-19 10:45:00,22.32,22.34,22.26,22.28,47800.0,21.9108,21.9304,21.8519,21.8715,47800.0
2011-01-19 10:50:00,22.27,22.28,22.23,22.24,33900.0,21.8617,21.8715,21.8224,21.8323,33900.0
2011-01-19 10:55:00,22.24,22.37,22.24,22.37,12300.0,21.8323,21.9599,21.8323,21.9599,12300.0
2011-01-19 11:00:00,22.37,22.4,22.34,22.37,27300.0,21.9599,21.9893,21.9304,21.9599,27300.0
2011-01-19 11:05:00,22.36,22.36,22.29,22.35,21000.0,21.9501,21.9501,21.8813,21.9402,21000.0
2011-01-19 11:10:00,22.35,22.45,22.35,22.41,44300.0,21.9402,22.0384,21.9402,21.9991,44300.0
2011-01-19 11:15:00,22.41,22.42,22.41,22.41,3400.0,21.9991,22.009,21.9991,21.9991,3400.0
2011-01-19 11:20:00,22.41,22.42,22.41,22.41,7000.0,21.9991,22.009,21.9991,21.9991,7000.0
2011-01-19 11:25:00,22.42,22.48,22.41,22.46,27100.0,22.009,22.0679,21.9991,22.0482,27100.0
2011-01-19 11:30:00,22.46,22.46,22.42,22.44,34100.0,22.0482,22.0482,22.009,22.0286,34100.0
2011-01-19 11:35:00,22.43,22.44,22.43,22.44,6600.0,22.0188,22.0286,22.0188,22.0286,6600.0
2011-01-19 11:40:00,22.44,22.45,22.42,22.44,30100.0,22.0286,22.0384,22.009,22.0286,30100.0
2011-01-19 11:45:00,22.44,22.48,22.43,22.47,11900.0,22.0286,22.0679,22.0188,22.058,11900.0
2011-01-19 11:50:00,22.48,22.48,22.47,22.47,4400.0,22.0679,22.0679,22.058,22.058,4400.0
2011-01-19 11:55:00,22.48,22.48,22.39,22.42,79000.0,22.0679,22.0679,21.9795,22.009,79000.0
2011-01-19 12:00:00,22.42,22.42,22.29,22.29,68600.0,22.009,22.009,21.8813,21.8813,68600.0
2011-01-19 12:05:00,22.29,22.3,22.24,22.24,40800.0,21.8813,21.8912,21.8323,21.8323,40800.0
2011-01-19 12:10:00,22.25,22.27,22.24,22.26,18300.0,21.8421,21.8617,21.8323,21.8519,18300.0
2011-01-19 12:15:00,22.26,22.28,22.26,22.27,6500.0,21.8519,21.8715,21.8519,21.8617,6500.0
2011-01-19 12:20:00,22.27,22.32,22.27,22.31,15200.0,21.8617,21.9108,21.8617,21.901,15200.0
2011-01-19 12:25:00,22.31,22.38,22.31,22.36,35700.0,21.901,21.9697,21.901,21.9501,35700.0
2011-01-19 12:30:00,22.35,22.35,22.27,22.33,19500.0,21.9402,21.9402,21.8617,21.9206,19500.0
2011-01-19 12:35:00,22.33,22.36,22.33,22.34,47800.0,21.9206,21.9501,21.9206,21.9304,47800.0
2011-01-19 12:40:00,22.34,22.36,22.34,22.35,16400.0,21.9304,21.9501,21.9304,21.9402,16400.0
2011-01-19 12:45:00,22.35,22.35,22.3,22.3,7500.0,21.9402,21.9402,21.8912,21.8912,7500.0
2011-01-19 12:50:00,22.29,22.33,22.28,22.33,11800.0,21.8813,21.9206,21.8715,21.9206,11800.0
2011-01-19 12:55:00,22.33,22.34,22.33,22.34,2800.0,21.9206,21.9304,21.9206,21.9304,2800.0
2011-01-19 13:00:00,22.33,22.34,22.28,22.32,16300.0,21.9206,21.9304,21.8715,21.9108,16300.0
2011-01-19 13:05:00,22.31,22.31,22.3,22.3,7200.0,21.901,21.901,21.8912,21.8912,7200.0
2011-01-19 13:10:00,22.31,22.32,22.3,22.3,11000.0,21.901,21.9108,21.8912,21.8912,11000.0
2011-01-19 13:15:00,22.3,22.32,22.3,22.3,7000.0,21.8912,21.9108,21.8912,21.8912,7000.0
2011-01-19 13:20:00,22.3,22.31,22.26,22.27,17900.0,21.8912,21.901,21.8519,21.8617,17900.0
2011-01-19 13:25:00,22.27,22.31,22.27,22.29,14600.0,21.8617,21.901,21.8617,21.8813,14600.0
2011-01-19 13:30:00,22.29,22.33,22.28,22.33,9700.0,21.8813,21.9206,21.8715,21.9206,9700.0
2011-01-19 13:35:00,22.32,22.33,22.3,22.3,9200.0,21.9108,21.9206,21.8912,21.8912,9200.0
2011-01-19 13:40:00,22.3,22.3,22.27,22.27,8000.0,21.8912,21.8912,21.8617,21.8617,8000.0
2011-01-19 13:45:00,22.28,22.28,22.25,22.25,12200.0,21.8715,21.8715,21.8421,21.8421,12200.0
2011-01-19 13:50:00,22.26,22.26,22.21,22.24,17800.0,21.8519,21.8519,21.8028,21.8323,17800.0
2011-01-19 13:55:00,22.25,22.27,22.24,22.27,12300.0,21.8421,21.8617,21.8323,21.8617,12300.0
2011-01-19 14:00:00,22.27,22.27,22.26,22.26,6500.0,21.8617,21.8617,21.8519,21.8519,6500.0
2011-01-19 14:05:00,22.27,22.27,22.26,22.26,7600.0,21.8617,21.8617,21.8519,21.8519,7600.0
2011-01-19 14:10:00,22.27,22.27,22.22,22.23,21300.0,21.8617,21.8617,21.8126,21.8224,21300.0
2011-01-19 14:15:00,22.23,22.25,22.22,22.24,12500.0,21.8224,21.8421,21.8126,21.8323,12500.0
2011-01-19 14:20:00,22.24,22.24,22.2,22.21,12500.0,21.8323,21.8323,21.793,21.8028,12500.0
2011-01-19 14:25:00,22.21,22.21,22.19,22.2,27600.0,21.8028,21.8028,21.7832,21.793,27600.0
2011-01-19 14:30:00,22.19,22.2,22.17,22.18,41900.0,21.7832,21.793,21.7635,21.7734,41900.0
2011-01-19 14:35:00,22.18,22.19,22.18,22.18,11200.0,21.7734,21.7832,21.7734,21.7734,11200.0
2011-01-19 14:40:00,22.18,22.19,22.11,22.13,37900.0,21.7734,21.7832,21.7046,21.7243,37900.0
2011-01-19 14:45:00,22.13,22.16,22.12,22.16,13500.0,21.7243,21.7537,21.7145,21.7537,13500.0
2011-01-19 14:50:00,22.15,22.16,22.1,22.13,29700.0,21.7439,21.7537,21.6948,21.7243,29700.0
2011-01-19 14:55:00,22.13,22.14,22.09,22.09,47600.0,21.7243,21.7341,21.685,21.685,47600.0
2011-01-19 15:00:00,22.09,22.12,22.04,22.04,54300.0,21.685,21.7145,21.6359,21.6359,54300.0
2011-01-19 15:05:00,22.05,22.07,21.98,21.98,69400.0,21.6457,21.6654,21.577,21.577,69400.0
2011-01-19 15:10:00,21.99,22.0,21.95,21.95,34600.0,21.5868,21.5967,21.5476,21.5476,34600.0
2011-01-19 15:15:00,21.95,22.03,21.95,22.03,22500.0,21.5476,21.6261,21.5476,21.6261,22500.0
2011-01-19 15:20:00,22.04,22.08,22.03,22.07,29300.0,21.6359,21.6752,21.6261,21.6654,29300.0
2011-01-19 15:25:00,22.07,22.09,22.03,22.09,47000.0,21.6654,21.685,21.6261,21.685,47000.0
2011-01-19 15:30:00,22.08,22.12,22.07,22.11,40900.0,21.6752,21.7145,21.6654,21.7046,40900.0
2011-01-19 15:35:00,22.12,22.14,22.08,22.13,53700.0,21.7145,21.7341,21.6752,21.7243,53700.0
2011-01-19 15:40:00,22.13,22.17,22.12,22.16,46900.0,21.7243,21.7635,21.7145,21.7537,46900.0
2011-01-19 15:45:00,22.17,22.2,22.16,22.17,64300.0,21.7635,21.793,21.7537,21.7635,64300.0
2011-01-19 15:50:00,22.16,22.18,22.15,22.17,69800.0,21.7537,21.7734,21.7439,21.7635,69800.0
2011-01-19 15:55:00,22.17,22.21,22.16,22.21,101500.0,21.7635,21.8028,21.7537,21.8028,101500.0
2011-01-20 09:30:00,22.17,22.22,21.97,22.01,24400.0,21.7635,21.8126,21.5672,21.6065,24400.0
2011-01-20 09:35:00,21.99,22.08,21.84,22.02,48100.0,21.5868,21.6752,21.4396,21.6163,48100.0
2011-01-20 09:40:00,22.01,22.31,21.98,22.3,41700.0,21.6065,21.901,21.577,21.8912,41700.0
2011-01-20 09:45:00,22.3,22.3,22.17,22.19,18100.0,21.8912,21.8912,21.7635,21.7832,18100.0
2011-01-20 09:50:00,22.2,22.21,22.14,22.2,12600.0,21.793,21.8028,21.7341,21.793,12600.0
2011-01-20 09:55:00,22.21,22.23,22.11,22.22,23300.0,21.8028,21.8224,21.7046,21.8126,23300.0
2011-01-20 10:00:00,22.22,22.27,22.21,22.21,19500.0,21.8126,21.8617,21.8028,21.8028,19500.0
2011-01-20 10:05:00,22.21,22.23,22.16,22.17,19000.0,21.8028,21.8224,21.7537,21.7635,19000.0
2011-01-20 10:10:00,22.18,22.18,22.12,22.12,9200.0,21.7734,21.7734,21.7145,21.7145,9200.0
2011-01-20 10:15:00,22.12,22.15,22.1,22.1,11800.0,21.7145,21.7439,21.6948,21.6948,11800.0
2011-01-20 10:20:00,22.11,22.14,22.07,22.08,27000.0,21.7046,21.7341,21.6654,21.6752,27000.0
2011-01-20 10:25:00,22.07,22.14,22.05,22.14,13500.0,21.6654,21.7341,21.6457,21.7341,13500.0
2011-01-20 10:30:00,22.14,22.18,22.11,22.14,18000.0,21.7341,21.7734,21.7046,21.7341,18000.0
2011-01-20 10:35:00,22.12,22.12,22.07,22.07,16600.0,21.7145,21.7145,21.6654,21.6654,16600.0
2011-01-20 10:40:00,22.08,22.1,22.05,22.09,21000.0,21.6752,21.6948,21.6457,21.685,21000.0
2011-01-20 10:45:00,22.09,22.09,22.05,22.09,16600.0,21.685,21.685,21.6457,21.685,16600.0
2011-01-20 10:50:00,22.1,22.12,22.07,22.07,13600.0,21.6948,21.7145,21.6654,21.6654,13600.0
2011-01-20 10:55:00,22.07,22.1,22.04,22.05,9500.0,21.6654,21.6948,21.6359,21.6457,9500.0
2011-01-20 11:00:00,22.04,22.04,22.02,22.04,16200.0,21.6359,21.6359,21.6163,21.6359,16200.0
2011-01-20 11:05:00,22.03,22.09,22.03,22.05,15900.0,21.6261,21.685,21.6261,21.6457,15900.0
2011-01-20 11:10:00,22.05,22.1,22.04,22.1,11200.0,21.6457,21.6948,21.6359,21.6948,11200.0
2011-01-20 11:15:00,22.1,22.1,22.08,22.08,10000.0,21.6948,21.6948,21.6752,21.6752,10000.0
2011-01-20 11:20:00,22.08,22.08,22.04,22.06,9200.0,21.6752,21.6752,21.6359,21.6556,9200.0
2011-01-20 11:25:00,22.05,22.05,22.01,22.02,13100.0,21.6457,21.6457,21.6065,21.6163,13100.0
2011-01-20 11:30:00,22.02,22.03,21.99,22.03,31400.0,21.6163,21.6261,21.5868,21.6261,31400.0
2011-01-20 11:35:00,22.03,22.08,22.02,22.08,17000.0,21.6261,21.6752,21.6163,21.6752,17000.0
2011-01-20 11:40:00,22.08,22.08,22.06,22.07,4000.0,21.6752,21.6752,21.6556,21.6654,4000.0
2011-01-20 11:45:00,22.06,22.11,22.06,22.11,14800.0,21.6556,21.7046,21.6556,21.7046,14800.0
2011-01-20 11:50:00,22.1,22.12,22.09,22.11,11100.0,21.6948,21.7145,21.685,21.7046,11100.0
2011-01-20 11:55:00,22.1,22.15,22.1,22.14,20200.0,21.6948,21.7439,21.6948,21.7341,20200.0
2011-01-20 12:00:00,22.15,22.17,22.15,22.16,13300.0,21.7439,21.7635,21.7439,21.7537,13300.0
2011-01-20 12:05:00,22.16,22.18,22.15,22.17,11700.0,21.7537,21.7734,21.7439,21.7635,11700.0
2011-01-20 12:10:00,22.16,22.17,22.11,22.11,7100.0,21.7537,21.7635,21.7046,21.7046,7100.0
2011-01-20 12:15:00,22.11,22.13,22.09,22.12,18000.0,21.7046,21.7243,21.685,21.7145,18000.0
2011-01-20 12:20:00,22.12,22.17,22.12,22.17,11500.0,21.7145,21.7635,21.7145,21.7635,11500.0
2011-01-20 12:25:00,22.18,22.18,22.14,22.14,6600.0,21.7734,21.7734,21.7341,21.7341,6600.0
2011-01-20 12:30:00,22.13,22.19,22.13,22.16,31000.0,21.7243,21.7832,21.7243,21.7537,31000.0
2011-01-20 12:35:00,22.16,22.18,22.15,22.16,11400.0,21.7537,21.7734,21.7439,21.7537,11400.0
2011-01-20 12:40:00,22.16,22.16,22.15,22.16,5400.0,21.7537,21.7537,21.7439,21.7537,5400.0
2011-01-20 12:45:00,22.16,22.17,22.16,22.16,7800.0,21.7537,21.7635,21.7537,21.7537,7800.0
2011-01-20 12:50:00,22.15,22.18,22.14,22.18,11300.0,21.7439,21.7734,21.7341,21.7734,11300.0
2011-01-20 12:55:00,22.18,22.18,22.15,22.16,8900.0,21.7734,21.7734,21.7439,21.7537,8900.0
2011-01-20 13:00:00,22.16,22.16,22.11,22.11,11200.0,21.7537,21.7537,21.7046,21.7046,11200.0
2011-01-20 13:05:00,22.11,22.15,22.11,22.15,13500.0,21.7046,21.7439,21.7046,21.7439,13500.0
2011-01-20 13:10:00,22.15,22.15,22.14,22.14,9700.0,21.7439,21.7439,21.7341,21.7341,9700.0
2011-01-20 13:15:00,22.14,22.16,22.13,22.15,11100.0,21.7341,21.7537,21.7243,21.7439,11100.0
2011-01-20 13:20:00,22.15,22.15,22.09,22.1,17200.0,21.7439,21.7439,21.685,21.6948,17200.0
2011-01-20 13:25:00,22.11,22.14,22.1,22.12,14200.0,21.7046,21.7341,21.6948,21.7145,14200.0
2011-01-20 13:30:00,22.12,22.13,22.11,22.13,5700.0,21.7145,21.7243,21.7046,21.7243,5700.0
2011-01-20 13:35:00,22.13,22.13,22.11,22.13,13000.0,21.7243,21.7243,21.7046,21.7243,13000.0
2011-01-20 13:40:00,22.13,22.17,22.12,22.14,19000.0,21.7243,21.7635,21.7145,21.7341,19000.0
2011-01-20 13:45:00,22.13,22.16,22.11,22.16,12400.0,21.7243,21.7537,21.7046,21.7537,12400.0
2011-01-20 13:50:00,22.15,22.19,22.15,22.19,11900.0,21.7439,21.7832,21.7439,21.7832,11900.0
2011-01-20 13:55:00,22.19,22.25,22.19,22.24,12000.0,21.7832,21.8421,21.7832,21.8323,12000.0
2011-01-20 14:00:00,22.24,22.24,22.2,22.2,18500.0,21.8323,21.8323,21.793,21.793,18500.0
2011-01-20 14:05:00,22.2,22.25,22.2,22.24,12300.0,21.793,21.8421,21.793,21.8323,12300.0
2011-01-20 14:10:00,22.23,22.26,22.23,22.25,18900.0,21.8224,21.8519,21.8224,21.8421,18900.0
2011-01-20 14:15:00,22.26,22.26,22.2,22.21,9300.0,21.8519,21.8519,21.793,21.8028,9300.0
2011-01-20 14:20:00,22.2,22.24,22.19,22.24,18800.0,21.793,21.8323,21.7832,21.8323,18800.0
2011-01-20 14:25:00,22.23,22.26,22.21,22.23,20000.0,21.8224,21.8519,21.8028,21.8224,20000.0
2011-01-20 14:30:00,22.24,22.32,22.24,22.28,33800.0,21.8323,21.9108,21.8323,21.8715,33800.0
2011-01-20 14:35:00,22.28,22.33,22.26,22.26,39100.0,21.8715,21.9206,21.8519,21.8519,39100.0
2011-01-20 14:40:00,22.26,22.29,22.25,22.27,30900.0,21.8519,21.8813,21.8421,21.8617,30900.0
2011-01-20 14:45:00,22.27,22.27,22.24,22.24,24700.0,21.8617,21.8617,21.8323,21.8323,24700.0
2011-01-20 14:50:00,22.23,22.27,22.23,22.27,7600.0,21.8224,21.8617,21.8224,21.8617,7600.0
2011-01-20 14:55:00,22.26,22.27,22.23,22.23,5600.0,21.8519,21.8617,21.8224,21.8224,5600.0
2011-01-20 15:00:00,22.23,22.24,22.2,22.22,21200.0,21.8224,21.8323,21.793,21.8126,21200.0
2011-01-20 15:05:00,22.22,22.22,22.19,22.2,15800.0,21.8126,21.8126,21.7832,21.793,15800.0
2011-01-20 15:10:00,22.21,22.23,22.21,22.22,11600.0,21.8028,21.8224,21.8028,21.8126,11600.0
2011-01-20 15:15:00,22.22,22.22,22.19,22.2,19800.0,21.8126,21.8126,21.7832,21.793,19800.0
2011-01-20 15:20:00,22.2,22.22,22.19,22.21,11000.0,21.793,21.8126,21.7832,21.8028,11000.0
2011-01-20 15:25:00,22.21,22.22,22.18,22.18,25000.0,21.8028,21.8126,21.7734,21.7734,25000.0
2011-01-20 15:30:00,22.18,22.21,22.17,22.2,37700.0,21.7734,21.8028,21.7635,21.793,37700.0
2011-01-20 15:35:00,22.19,22.21,22.16,22.16,34500.0,21.7832,21.8028,21.7537,21.7537,34500.0
2011-01-20 15:40:00,22.17,22.24,22.16,22.24,41800.0,21.7635,21.8323,21.7537,21.8323,41800.0
2011-01-20 15:45:00,22.23,22.24,22.18,22.22,70700.0,21.8224,21.8323,21.7734,21.8126,70700.0
2011-01-20 15:50:00,22.22,22.23,22.18,22.21,52600.0,21.8126,21.8224,21.7734,21.8028,52600.0
2011-01-20 15:55:00,22.21,22.25,22.2,22.25,45000.0,21.8028,21.8421,21.793,21.8421,45000.0
2011-01-21 09:30:00,22.44,22.54,22.44,22.47,151800.0,22.0286,22.1268,22.0286,22.058,151800.0
2011-01-21 09:35:00,22.49,22.49,22.37,22.47,23600.0,22.0777,22.0777,21.9599,22.058,23600.0
2011-01-21 09:40:00,22.45,22.48,22.33,22.39,38300.0,22.0384,22.0679,21.9206,21.9795,38300.0
2011-01-21 09:45:00,22.4,22.46,22.37,22.46,24800.0,21.9893,22.0482,21.9599,22.0482,24800.0
2011-01-21 09:50:00,22.46,22.48,22.39,22.42,28800.0,22.0482,22.0679,21.9795,22.009,28800.0
2011-01-21 09:55:00,22.42,22.47,22.35,22.42,38500.0,22.009,22.058,21.9402,22.009,38500.0
2011-01-21 10:00:00,22.43,22.43,22.33,22.4,74700.0,22.0188,22.0188,21.9206,21.9893,74700.0
2011-01-21 10:05:00,22.39,22.39,22.25,22.27,34300.0,21.9795,21.9795,21.8421,21.8617,34300.0
2011-01-21 10:10:00,22.27,22.28,22.18,22.19,23200.0,21.8617,21.8715,21.7734,21.7832,23200.0
2011-01-21 10:15:00,22.19,22.24,22.18,22.24,33600.0,21.7832,21.8323,21.7734,21.8323,33600.0
2011-01-21 10:20:00,22.24,22.26,22.24,22.26,14000.0,21.8323,21.8519,21.8323,21.8519,14000.0
2011-01-21 10:25:00,22.25,22.26,22.22,22.22,16500.0,21.8421,21.8519,21.8126,21.8126,16500.0
2011-01-21 10:30:00,22.22,22.26,22.2,22.25,38400.0,21.8126,21.8519,21.793,21.8421,38400.0
2011-01-21 10:35:00,22.24,22.35,22.21,22.31,30700.0,21.8323,21.9402,21.8028,21.901,30700.0
2011-01-21 10:40:00,22.31,22.34,22.24,22.24,43000.0,21.901,21.9304,21.8323,21.8323,43000.0
2011-01-21 10:45:00,22.27,22.32,22.23,22.24,35800.0,21.8617,21.9108,21.8224,21.8323,35800.0
2011-01-21 10:50:00,22.24,22.24,22.14,22.14,16600.0,21.8323,21.8323,21.7341,21.7341,16600.0
2011-01-21 10:55:00,22.14,22.17,22.12,22.15,16900.0,21.7341,21.7635,21.7145,21.7439,16900.0
2011-01-21 11:00:00,22.15,22.19,22.13,22.19,10500.0,21.7439,21.7832,21.7243,21.7832,10500.0
2011-01-21 11:05:00,22.2,22.2,22.13,22.14,8100.0,21.793,21.793,21.7243,21.7341,8100.0
2011-01-21 11:10:00,22.14,22.18,22.14,22.18,12600.0,21.7341,21.7734,21.7341,21.7734,12600.0
2011-01-21 11:15:00,22.18,22.19,22.17,22.18,7000.0,21.7734,21.7832,21.7635,21.7734,7000.0
2011-01-21 11:20:00,22.19,22.21,22.18,22.21,6600.0,21.7832,21.8028,21.7734,21.8028,6600.0
2011-01-21 11:25:00,22.21,22.23,22.2,22.21,8300.0,21.8028,21.8224,21.793,21.8028,8300.0
2011-01-21 11:30:00,22.21,22.22,22.2,22.21,5200.0,21.8028,21.8126,21.793,21.8028,5200.0
2011-01-21 11:35:00,22.2,22.21,22.16,22.16,8300.0,21.793,21.8028,21.7537,21.7537,8300.0
2011-01-21 11:40:00,22.16,22.17,22.06,22.07,19600.0,21.7537,21.7635,21.6556,21.6654,19600.0
2011-01-21 11:45:00,22.07,22.08,22.04,22.08,18500.0,21.6654,21.6752,21.6359,21.6752,18500.0
2011-01-21 11:50:00,22.08,22.09,22.06,22.07,15400.0,21.6752,21.685,21.6556,21.6654,15400.0
2011-01-21 11:55:00,22.07,22.12,22.07,22.12,12600.0,21.6654,21.7145,21.6654,21.7145,12600.0
2011-01-21 12:00:00,22.13,22.14,22.11,22.11,6600.0,21.7243,21.7341,21.7046,21.7046,6600.0
2011-01-21 12:05:00,22.12,22.12,22.11,22.12,3200.0,21.7145,21.7145,21.7046,21.7145,3200.0
2011-01-21 12:10:00,22.11,22.12,22.1,22.1,12200.0,21.7046,21.7145,21.6948,21.6948,12200.0
2011-01-21 12:15:00,22.1,22.11,22.09,22.1,9700.0,21.6948,21.7046,21.685,21.6948,9700.0
2011-01-21 12:20:00,22.11,22.13,22.09,22.1,23300.0,21.7046,21.7243,21.685,21.6948,23300.0
2011-01-21 12:25:00,22.1,22.1,22.09,22.09,2500.0,21.6948,21.6948,21.685,21.685,2500.0
2011-01-21 12:30:00,22.09,22.1,22.08,22.08,14400.0,21.685,21.6948,21.6752,21.6752,14400.0
2011-01-21 12:35:00,22.08,22.09,22.06,22.06,12700.0,21.6752,21.685,21.6556,21.6556,12700.0
2011-01-21 12:40:00,22.05,22.05,22.01,22.01,10800.0,21.6457,21.6457,21.6065,21.6065,10800.0
2011-01-21 12:45:00,22.01,22.01,21.98,22.0,24900.0,21.6065,21.6065,21.577,21.5967,24900.0
2011-01-21 12:50:00,21.99,22.01,21.99,22.01,13800.0,21.5868,21.6065,21.5868,21.6065,13800.0
2011-01-21 12:55:00,22.01,22.05,21.98,22.05,13600.0,21.6065,21.6457,21.577,21.6457,13600.0
2011-01-21 13:00:00,22.04,22.05,22.02,22.02,8200.0,21.6359,21.6457,21.6163,21.6163,8200.0
2011-01-21 13:05:00,22.02,22.02,22.01,22.01,5500.0,21.6163,21.6163,21.6065,21.6065,5500.0
2011-01-21 13:10:00,22.01,22.05,22.01,22.05,8800.0,21.6065,21.6457,21.6065,21.6457,8800.0
2011-01-21 13:15:00,22.05,22.1,22.05,22.1,9000.0,21.6457,21.6948,21.6457,21.6948,9000.0
2011-01-21 13:20:00,22.11,22.12,22.1,22.12,3600.0,21.7046,21.7145,21.6948,21.7145,3600.0
2011-01-21 13:25:00,22.12,22.12,22.07,22.07,15800.0,21.7145,21.7145,21.6654,21.6654,15800.0
2011-01-21 13:30:00,22.07,22.08,22.05,22.05,25600.0,21.6654,21.6752,21.6457,21.6457,25600.0
2011-01-21 13:35:00,22.04,22.04,22.02,22.02,40400.0,21.6359,21.6359,21.6163,21.6163,40400.0
2011-01-21 13:40:00,22.03,22.03,21.98,21.98,53600.0,21.6261,21.6261,21.577,21.577,53600.0
2011-01-21 13:45:00,21.98,21.98,21.96,21.96,16000.0,21.577,21.577,21.5574,21.5574,16000.0
2011-01-21 13:50:00,21.96,21.96,21.94,21.95,35900.0,21.5574,21.5574,21.5378,21.5476,35900.0
2011-01-21 13:55:00,21.94,21.94,21.88,21.89,68200.0,21.5378,21.5378,21.4789,21.4887,68200.0
2011-01-21 14:00:00,21.89,21.95,21.89,21.94,33500.0,21.4887,21.5476,21.4887,21.5378,33500.0
2011-01-21 14:05:00,21.94,22.0,21.93,22.0,6600.0,21.5378,21.5967,21.5279,21.5967,6600.0
2011-01-21 14:10:00,22.0,22.01,21.97,21.97,18500.0,21.5967,21.6065,21.5672,21.5672,18500.0
2011-01-21 14:15:00,21.98,21.98,21.95,21.97,28500.0,21.577,21.577,21.5476,21.5672,28500.0
2011-01-21 14:20:00,21.97,21.99,21.96,21.97,43900.0,21.5672,21.5868,21.5574,21.5672,43900.0
2011-01-21 14:25:00,21.97,21.98,21.97,21.98,16500.0,21.5672,21.577,21.5672,21.577,16500.0
2011-01-21 14:30:00,21.98,22.06,21.98,22.06,20600.0,21.577,21.6556,21.577,21.6556,20600.0
2011-01-21 14:35:00,22.06,22.06,22.0,22.0,21700.0,21.6556,21.6556,21.5967,21.5967,21700.0
2011-01-21 14:40:00,22.0,22.0,22.0,22.0,1800.0,21.5967,21.5967,21.5967,21.5967,1800.0
2011-01-21 14:45:00,21.99,22.0,21.99,21.99,14500.0,21.5868,21.5967,21.5868,21.5868,14500.0
2011-01-21 14:50:00,21.99,22.0,21.97,21.98,16500.0,21.5868,21.5967,21.5672,21.577,16500.0
2011-01-21 14:55:00,21.98,21.98,21.98,21.98,6100.0,21.577,21.577,21.577,21.577,6100.0
2011-01-21 15:00:00,21.98,21.98,21.97,21.98,15500.0,21.577,21.577,21.5672,21.577,15500.0
2011-01-21 15:05:00,21.98,21.98,21.97,21.97,8600.0,21.577,21.577,21.5672,21.5672,8600.0
2011-01-21 15:10:00,21.97,21.98,21.97,21.98,6300.0,21.5672,21.577,21.5672,21.577,6300.0
2011-01-21 15:15:00,21.98,21.98,21.93,21.94,54200.0,21.577,21.577,21.5279,21.5378,54200.0
2011-01-21 15:20:00,21.93,21.93,21.87,21.89,48400.0,21.5279,21.5279,21.469,21.4887,48400.0
2011-01-21 15:25:00,21.88,21.91,21.88,21.91,24800.0,21.4789,21.5083,21.4789,21.5083,24800.0
2011-01-21 15:30:00,21.91,21.93,21.9,21.93,71900.0,21.5083,21.5279,21.4985,21.5279,71900.0
2011-01-21 15:35:00,21.93,21.93,21.9,21.91,53100.0,21.5279,21.5279,21.4985,21.5083,53100.0
2011-01-21 15:40:00,21.91,21.92,21.9,21.91,38800.0,21.5083,21.5181,21.4985,21.5083,38800.0
2011-01-21 15:45:00,21.9,21.93,21.9,21.92,90900.0,21.4985,21.5279,21.4985,21.5181,90900.0
2011-01-21 15:50:00,21.92,21.95,21.91,21.92,135900.0,21.5181,21.5476,21.5083,21.5181,135900.0
2011-01-21 15:55:00,21.91,21.94,21.9,21.94,84400.0,21.5083,21.5378,21.4985,21.5378,84400.0
2011-01-24 09:30:00,21.98,22.48,21.98,22.46,87200.0,21.577,22.0679,21.577,22.0482,87200.0
2011-01-24 09:35:00,22.46,22.75,22.39,22.65,81100.0,22.0482,22.3329,21.9795,22.2347,81100.0
2011-01-24 09:40:00,22.65,22.81,22.65,22.72,51700.0,22.2347,22.3918,22.2347,22.3035,51700.0
2011-01-24 09:45:00,22.72,22.83,22.71,22.74,60700.0,22.3035,22.4114,22.2936,22.3231,60700.0
2011-01-24 09:50:00,22.73,22.99,22.73,22.96,76000.0,22.3133,22.5685,22.3133,22.5391,76000.0
2011-01-24 09:55:00,22.95,22.99,22.95,22.97,39300.0,22.5292,22.5685,22.5292,22.5489,39300.0
2011-01-24 10:00:00,22.97,23.12,22.95,23.09,162800.0,22.5489,22.6961,22.5292,22.6667,162800.0
2011-01-24 10:05:00,23.09,23.28,23.09,23.27,110600.0,22.6667,22.8532,22.6667,22.8434,110600.0
2011-01-24 10:10:00,23.26,23.37,23.19,23.34,100200.0,22.8336,22.9415,22.7648,22.9121,100200.0
2011-01-24 10:15:00,23.34,23.35,23.09,23.23,136100.0,22.9121,22.9219,22.6667,22.8041,136100.0
2011-01-24 10:20:00,23.23,23.32,23.17,23.31,53800.0,22.8041,22.8925,22.7452,22.8826,53800.0
2011-01-24 10:25:00,23.3,23.35,23.23,23.23,59100.0,22.8728,22.9219,22.8041,22.8041,59100.0
2011-01-24 10:30:00,23.24,23.33,23.21,23.23,60200.0,22.8139,22.9023,22.7845,22.8041,60200.0
2011-01-24 10:35:00,23.24,23.4,23.24,23.32,47000.0,22.8139,22.971,22.8139,22.8925,47000.0
2011-01-24 10:40:00,23.32,23.32,23.2,23.2,115600.0,22.8925,22.8925,22.7747,22.7747,115600.0
2011-01-24 10:45:00,23.2,23.25,23.2,23.21,24400.0,22.7747,22.8237,22.7747,22.7845,24400.0
2011-01-24 10:50:00,23.21,23.28,23.18,23.26,30100.0,22.7845,22.8532,22.755,22.8336,30100.0
2011-01-24 10:55:00,23.27,23.37,23.25,23.36,37600.0,22.8434,22.9415,22.8237,22.9317,37600.0
2011-01-24 11:00:00,23.35,23.38,23.29,23.37,25200.0,22.9219,22.9514,22.863,22.9415,25200.0
2011-01-24 11:05:00,23.38,23.45,23.37,23.42,30900.0,22.9514,23.0201,22.9415,22.9906,30900.0
2011-01-24 11:10:00,23.42,23.5,23.36,23.47,54400.0,22.9906,23.0692,22.9317,23.0397,54400.0
2011-01-24 11:15:00,23.47,23.59,23.47,23.58,123500.0,23.0397,23.1575,23.0397,23.1477,123500.0
2011-01-24 11:20:00,23.57,23.57,23.5,23.52,53400.0,23.1379,23.1379,23.0692,23.0888,53400.0
2011-01-24 11:25:00,23.52,23.61,23.52,23.56,68600.0,23.0888,23.1771,23.0888,23.1281,68600.0
2011-01-24 11:30:00,23.55,23.64,23.54,23.6,39900.0,23.1182,23.2066,23.1084,23.1673,39900.0
2011-01-24 11:35:00,23.6,23.6,23.52,23.55,34700.0,23.1673,23.1673,23.0888,23.1182,34700.0
2011-01-24 11:40:00,23.55,23.71,23.55,23.67,66500.0,23.1182,23.2753,23.1182,23.236,66500.0
2011-01-24 11:45:00,23.66,23.69,23.6,23.65,58800.0,23.2262,23.2557,23.1673,23.2164,58800.0
2011-01-24 11:50:00,23.65,23.67,23.6,23.64,44700.0,23.2164,23.236,23.1673,23.2066,44700.0
2011-01-24 11:55:00,23.63,23.67,23.57,23.64,53600.0,23.1968,23.236,23.1379,23.2066,53600.0
2011-01-24 12:00:00,23.64,23.66,23.63,23.66,33800.0,23.2066,23.2262,23.1968,23.2262,33800.0
2011-01-24 12:05:00,23.66,23.72,23.64,23.66,28200.0,23.2262,23.2851,23.2066,23.2262,28200.0
2011-01-24 12:10:00,23.66,23.67,23.63,23.65,43200.0,23.2262,23.236,23.1968,23.2164,43200.0
2011-01-24 12:15:00,23.65,23.67,23.64,23.65,42000.0,23.2164,23.236,23.2066,23.2164,42000.0
2011-01-24 12:20:00,23.65,23.67,23.63,23.63,34400.0,23.2164,23.236,23.1968,23.1968,34400.0
2011-01-24 12:25:00,23.63,23.64,23.54,23.55,29600.0,23.1968,23.2066,23.1084,23.1182,29600.0
2011-01-24 12:30:00,23.54,23.62,23.54,23.6,22000.0,23.1084,23.187,23.1084,23.1673,22000.0
2011-01-24 12:35:00,23.6,23.6,23.55,23.55,34600.0,23.1673,23.1673,23.1182,23.1182,34600.0
2011-01-24 12:40:00,23.55,23.56,23.52,23.53,31300.0,23.1182,23.1281,23.0888,23.0986,31300.0
2011-01-24 12:45:00,23.53,23.56,23.46,23.47,35100.0,23.0986,23.1281,23.0299,23.0397,35100.0
2011-01-24 12:50:00,23.47,23.47,23.44,23.46,17900.0,23.0397,23.0397,23.0103,23.0299,17900.0
2011-01-24 12:55:00,23.45,23.5,23.45,23.47,30800.0,23.0201,23.0692,23.0201,23.0397,30800.0
2011-01-24 13:00:00,23.47,23.47,23.46,23.47,13900.0,23.0397,23.0397,23.0299,23.0397,13900.0
2011-01-24 13:05:00,23.46,23.5,23.43,23.5,17800.0,23.0299,23.0692,23.0004,23.0692,17800.0
2011-01-24 13:10:00,23.5,23.5,23.48,23.5,23500.0,23.0692,23.0692,23.0495,23.0692,23500.0
2011-01-24 13:15:00,23.5,23.5,23.43,23.45,48600.0,23.0692,23.0692,23.0004,23.0201,48600.0
2011-01-24 13:20:00,23.43,23.48,23.43,23.48,23700.0,23.0004,23.0495,23.0004,23.0495,23700.0
2011-01-24 13:25:00,23.48,23.5,23.47,23.47,27400.0,23.0495,23.0692,23.0397,23.0397,27400.0
2011-01-24 13:30:00,23.46,23.46,23.4,23.41,21300.0,23.0299,23.0299,22.971,22.9808,21300.0
2011-01-24 13:35:00,23.4,23.41,23.39,23.39,26300.0,22.971,22.9808,22.9612,22.9612,26300.0
2011-01-24 13:40:00,23.39,23.44,23.37,23.44,36600.0,22.9612,23.0103,22.9415,23.0103,36600.0
2011-01-24 13:45:00,23.44,23.5,23.42,23.5,32300.0,23.0103,23.0692,22.9906,23.0692,32300.0
2011-01-24 13:50:00,23.49,23.5,23.47,23.47,18200.0,23.0593,23.0692,23.0397,23.0397,18200.0
2011-01-24 13:55:00,23.47,23.48,23.43,23.48,33500.0,23.0397,23.0495,23.0004,23.0495,33500.0
2011-01-24 14:00:00,23.49,23.5,23.48,23.48,39500.0,23.0593,23.0692,23.0495,23.0495,39500.0
2011-01-24 14:05:00,23.48,23.49,23.43,23.45,47200.0,23.0495,23.0593,23.0004,23.0201,47200.0
2011-01-24 14:10:00,23.44,23.47,23.44,23.47,27400.0,23.0103,23.0397,23.0103,23.0397,27400.0
2011-01-24 14:15:00,23.46,23.51,23.46,23.48,59100.0,23.0299,23.079,23.0299,23.0495,59100.0
2011-01-24 14:20:00,23.48,23.48,23.45,23.46,20300.0,23.0495,23.0495,23.0201,23.0299,20300.0
2011-01-24 14:25:00,23.46,23.47,23.42,23.42,37100.0,23.0299,23.0397,22.9906,22.9906,37100.0
2011-01-24 14:30:00,23.43,23.43,23.38,23.38,63900.0,23.0004,23.0004,22.9514,22.9514,63900.0
2011-01-24 14:35:00,23.39,23.4,23.37,23.4,40800.0,22.9612,22.971,22.9415,22.971,40800.0
2011-01-24 14:40:00,23.4,23.44,23.39,23.43,42700.0,22.971,23.0103,22.9612,23.0004,42700.0
2011-01-24 14:45:00,23.44,23.46,23.43,23.44,29400.0,23.0103,23.0299,23.0004,23.0103,29400.0
2011-01-24 14:50:00,23.45,23.45,23.33,23.37,108000.0,23.0201,23.0201,22.9023,22.9415,108000.0
2011-01-24 14:55:00,23.37,23.37,23.32,23.33,45800.0,22.9415,22.9415,22.8925,22.9023,45800.0
2011-01-24 15:00:00,23.32,23.33,23.28,23.29,64400.0,22.8925,22.9023,22.8532,22.863,64400.0
2011-01-24 15:05:00,23.28,23.31,23.26,23.3,132600.0,22.8532,22.8826,22.8336,22.8728,132600.0
2011-01-24 15:10:00,23.29,23.3,23.27,23.28,38400.0,22.863,22.8728,22.8434,22.8532,38400.0
2011-01-24 15:15:00,23.27,23.28,23.23,23.27,70300.0,22.8434,22.8532,22.8041,22.8434,70300.0
2011-01-24 15:20:00,23.27,23.27,23.26,23.26,21600.0,22.8434,22.8434,22.8336,22.8336,21600.0
2011-01-24 15:25:00,23.26,23.33,23.26,23.32,76300.0,22.8336,22.9023,22.8336,22.8925,76300.0
2011-01-24 15:30:00,23.32,23.36,23.3,23.3,123500.0,22.8925,22.9317,22.8728,22.8728,123500.0
2011-01-24 15:35:00,23.31,23.33,23.31,23.32,75000.0,22.8826,22.9023,22.8826,22.8925,75000.0
2011-01-24 15:40:00,23.33,23.41,23.32,23.4,102200.0,22.9023,22.9808,22.8925,22.971,102200.0
2011-01-24 15:45:00,23.4,23.41,23.37,23.39,132200.0,22.971,22.9808,22.9415,22.9612,132200.0
2011-01-24 15:50:00,23.4,23.41,23.38,23.38,84300.0,22.971,22.9808,22.9514,22.9514,84300.0
2011-01-24 15:55:00,23.38,23.41,23.37,23.41,221200.0,22.9514,22.9808,22.9415,22.9808,221200.0
2011-01-25 09:30:00,23.26,23.3,22.94,23.04,82000.0,22.8336,22.8728,22.5194,22.6176,82000.0
2011-01-25 09:35:00,23.05,23.11,22.9,22.94,39900.0,22.6274,22.6863,22.4802,22.5194,39900.0
2011-01-25 09:40:00,22.91,23.03,22.84,22.95,62700.0,22.49,22.6078,22.4213,22.5292,62700.0
2011-01-25 09:45:00,22.96,23.08,22.96,23.08,26500.0,22.5391,22.6569,22.5391,22.6569,26500.0
2011-01-25 09:50:00,23.08,23.13,23.06,23.13,37600.0,22.6569,22.7059,22.6372,22.7059,37600.0
2011-01-25 09:55:00,23.13,23.19,23.11,23.19,25100.0,22.7059,22.7648,22.6863,22.7648,25100.0
2011-01-25 10:00:00,23.19,23.28,23.09,23.09,51400.0,22.7648,22.8532,22.6667,22.6667,51400.0
2011-01-25 10:05:00,23.07,23.12,23.01,23.01,22700.0,22.647,22.6961,22.5881,22.5881,22700.0
2011-01-25 10:10:00,23.01,23.05,22.98,23.0,33100.0,22.5881,22.6274,22.5587,22.5783,33100.0
2011-01-25 10:15:00,23.0,23.0,22.92,22.92,38100.0,22.5783,22.5783,22.4998,22.4998,38100.0
2011-01-25 10:20:00,22.92,22.98,22.92,22.96,33100.0,22.4998,22.5587,22.4998,22.5391,33100.0
2011-01-25 10:25:00,22.96,23.02,22.94,23.02,32100.0,22.5391,22.598,22.5194,22.598,32100.0
2011-01-25 10:30:00,23.01,23.03,22.99,23.02,17400.0,22.5881,22.6078,22.5685,22.598,17400.0
2011-01-25 10:35:00,23.02,23.02,22.97,22.97,32900.0,22.598,22.598,22.5489,22.5489,32900.0
2011-01-25 10:40:00,22.96,23.05,22.96,23.02,14300.0,22.5391,22.6274,22.5391,22.598,14300.0
2011-01-25 10:45:00,23.03,23.03,22.98,22.99,20600.0,22.6078,22.6078,22.5587,22.5685,20600.0
2011-01-25 10:50:00,22.99,23.03,22.98,23.0,34900.0,22.5685,22.6078,22.5587,22.5783,34900.0
2011-01-25 10:55:00,23.0,23.01,22.99,22.99,24400.0,22.5783,22.5881,22.5685,22.5685,24400.0
2011-01-25 11:00:00,23.0,23.01,22.93,22.93,30800.0,22.5783,22.5881,22.5096,22.5096,30800.0
2011-01-25 11:05:00,22.93,22.98,22.93,22.98,23700.0,22.5096,22.5587,22.5096,22.5587,23700.0
2011-01-25 11:10:00,22.99,22.99,22.87,22.87,25500.0,22.5685,22.5685,22.4507,22.4507,25500.0
2011-01-25 11:15:00,22.88,22.9,22.84,22.86,22000.0,22.4605,22.4802,22.4213,22.4409,22000.0
2011-01-25 11:20:00,22.86,22.87,22.82,22.85,15800.0,22.4409,22.4507,22.4016,22.4311,15800.0
2011-01-25 11:25:00,22.85,22.86,22.83,22.83,8500.0,22.4311,22.4409,22.4114,22.4114,8500.0
2011-01-25 11:30:00,22.83,22.86,22.79,22.86,25500.0,22.4114,22.4409,22.3722,22.4409,25500.0
2011-01-25 11:35:00,22.86,22.9,22.86,22.9,14700.0,22.4409,22.4802,22.4409,22.4802,14700.0
2011-01-25 11:40:00,22.9,22.9,22.88,22.89,18800.0,22.4802,22.4802,22.4605,22.4703,18800.0
2011-01-25 11:45:00,22.89,22.89,22.86,22.87,19700.0,22.4703,22.4703,22.4409,22.4507,19700.0
2011-01-25 11:50:00,22.87,22.93,22.86,22.93,20800.0,22.4507,22.5096,22.4409,22.5096,20800.0
2011-01-25 11:55:00,22.93,22.98,22.93,22.98,9500.0,22.5096,22.5587,22.5096,22.5587,9500.0
2011-01-25 12:00:00,22.98,23.02,22.97,23.01,25500.0,22.5587,22.598,22.5489,22.5881,25500.0
2011-01-25 12:05:00,23.02,23.02,22.98,22.99,13600.0,22.598,22.598,22.5587,22.5685,13600.0
2011-01-25 12:10:00,22.99,23.01,22.99,23.01,22400.0,22.5685,22.5881,22.5685,22.5881,22400.0
2011-01-25 12:15:00,23.0,23.03,23.0,23.01,17300.0,22.5783,22.6078,22.5783,22.5881,17300.0
2011-01-25 12:20:00,23.0,23.03,23.0,23.01,16600.0,22.5783,22.6078,22.5783,22.5881,16600.0
2011-01-25 12:25:00,23.02,23.05,23.01,23.01,22600.0,22.598,22.6274,22.5881,22.5881,22600.0
2011-01-25 12:30:00,23.02,23.03,22.99,22.99,20700.0,22.598,22.6078,22.5685,22.5685,20700.0
2011-01-25 12:35:00,22.99,23.0,22.95,22.96,17500.0,22.5685,22.5783,22.5292,22.5391,17500.0
2011-01-25 12:40:00,22.96,23.01,22.95,23.0,12900.0,22.5391,22.5881,22.5292,22.5783,12900.0
2011-01-25 12:45:00,23.0,23.02,23.0,23.0,13600.0,22.5783,22.598,22.5783,22.5783,13600.0
2011-01-25 12:50:00,23.02,23.05,23.02,23.04,7000.0,22.598,22.6274,22.598,22.6176,7000.0
2011-01-25 12:55:00,23.03,23.03,22.98,22.98,19200.0,22.6078,22.6078,22.5587,22.5587,19200.0
2011-01-25 13:00:00,22.98,23.0,22.97,22.99,13700.0,22.5587,22.5783,22.5489,22.5685,13700.0
2011-01-25 13:05:00,22.98,22.99,22.98,22.99,7500.0,22.5587,22.5685,22.5587,22.5685,7500.0
2011-01-25 13:10:00,22.99,22.99,22.98,22.99,6400.0,22.5685,22.5685,22.5587,22.5685,6400.0
2011-01-25 13:15:00,22.99,23.04,22.99,23.04,9300.0,22.5685,22.6176,22.5685,22.6176,9300.0
2011-01-25 13:20:00,23.04,23.04,23.03,23.04,4800.0,22.6176,22.6176,22.6078,22.6176,4800.0
2011-01-25 13:25:00,23.03,23.04,23.03,23.04,8100.0,22.6078,22.6176,22.6078,22.6176,8100.0
2011-01-25 13:30:00,23.04,23.05,22.98,22.98,27100.0,22.6176,22.6274,22.5587,22.5587,27100.0
2011-01-25 13:35:00,22.98,22.98,22.93,22.94,13900.0,22.5587,22.5587,22.5096,22.5194,13900.0
2011-01-25 13:40:00,22.94,23.0,22.94,23.0,9700.0,22.5194,22.5783,22.5194,22.5783,9700.0
2011-01-25 13:45:00,23.01,23.03,23.0,23.03,4800.0,22.5881,22.6078,22.5783,22.6078,4800.0
2011-01-25 13:50:00,23.02,23.03,23.02,23.03,4200.0,22.598,22.6078,22.598,22.6078,4200.0
2011-01-25 13:55:00,23.03,23.06,23.02,23.06,15500.0,22.6078,22.6372,22.598,22.6372,15500.0
2011-01-25 14:00:00,23.06,23.06,23.02,23.03,24100.0,22.6372,22.6372,22.598,22.6078,24100.0
2011-01-25 14:05:00,23.02,23.05,23.02,23.05,9400.0,22.598,22.6274,22.598,22.6274,9400.0
2011-01-25 14:10:00,23.05,23.08,23.05,23.06,27400.0,22.6274,22.6569,22.6274,22.6372,27400.0
2011-01-25 14:15:00,23.05,23.07,23.0,23.0,28700.0,22.6274,22.647,22.5783,22.5783,28700.0
2011-01-25 14:20:00,23.0,23.0,22.96,22.97,23800.0,22.5783,22.5783,22.5391,22.5489,23800.0
2011-01-25 14:25:00,22.97,23.0,22.94,22.96,29800.0,22.5489,22.5783,22.5194,22.5391,29800.0
2011-01-25 14:30:00,22.95,22.96,22.94,22.95,12400.0,22.5292,22.5391,22.5194,22.5292,12400.0
2011-01-25 14:35:00,22.95,23.03,22.94,23.03,17300.0,22.5292,22.6078,22.5194,22.6078,17300.0
2011-01-25 14:40:00,23.02,23.04,23.0,23.0,28600.0,22.598,22.6176,22.5783,22.5783,28600.0
2011-01-25 14:45:00,23.0,23.02,22.96,22.96,18900.0,22.5783,22.598,22.5391,22.5391,18900.0
2011-01-25 14:50:00,22.96,22.98,22.94,22.97,24800.0,22.5391,22.5587,22.5194,22.5489,24800.0
2011-01-25 14:55:00,22.97,22.98,22.97,22.97,3400.0,22.5489,22.5587,22.5489,22.5489,3400.0
2011-01-25 15:00:00,22.98,22.98,22.95,22.98,32900.0,22.5587,22.5587,22.5292,22.5587,32900.0
2011-01-25 15:05:00,22.99,23.01,22.97,23.0,43700.0,22.5685,22.5881,22.5489,22.5783,43700.0
2011-01-25 15:10:00,23.0,23.04,23.0,23.03,14800.0,22.5783,22.6176,22.5783,22.6078,14800.0
2011-01-25 15:15:00,23.03,23.1,23.03,23.1,53900.0,22.6078,22.6765,22.6078,22.6765,53900.0
2011-01-25 15:20:00,23.1,23.11,23.07,23.08,29700.0,22.6765,22.6863,22.647,22.6569,29700.0
2011-01-25 15:25:00,23.07,23.1,23.05,23.09,33600.0,22.647,22.6765,22.6274,22.6667,33600.0
2011-01-25 15:30:00,23.09,23.1,23.04,23.04,47300.0,22.6667,22.6765,22.6176,22.6176,47300.0
2011-01-25 15:35:00,23.04,23.05,23.02,23.02,34000.0,22.6176,22.6274,22.598,22.598,34000.0
2011-01-25 15:40:00,23.03,23.04,23.0,23.04,45900.0,22.6078,22.6176,22.5783,22.6176,45900.0
2011-01-25 15:45:00,23.05,23.09,23.03,23.08,71300.0,22.6274,22.6667,22.6078,22.6569,71300.0
2011-01-25 15:50:00,23.08,23.1,23.06,23.1,54900.0,22.6569,22.6765,22.6372,22.6765,54900.0
2011-01-25 15:55:00,23.1,23.1,23.06,23.08,196700.0,22.6765,22.6765,22.6372,22.6569,196700.0
2011-01-26 09:30:00,23.22,23.25,23.2,23.25,19200.0,22.7943,22.8237,22.7747,22.8237,19200.0
2011-01-26 09:35:00,23.24,23.37,23.24,23.36,38200.0,22.8139,22.9415,22.8139,22.9317,38200.0
2011-01-26 09:40:00,23.34,23.39,23.26,23.38,25200.0,22.9121,22.9612,22.8336,22.9514,25200.0
2011-01-26 09:45:00,23.38,23.4,23.33,23.33,25300.0,22.9514,22.971,22.9023,22.9023,25300.0
2011-01-26 09:50:00,23.35,23.38,23.26,23.31,28000.0,22.9219,22.9514,22.8336,22.8826,28000.0
2011-01-26 09:55:00,23.31,23.35,23.3,23.35,14800.0,22.8826,22.9219,22.8728,22.9219,14800.0
2011-01-26 10:00:00,23.34,23.47,23.34,23.46,30600.0,22.9121,23.0397,22.9121,23.0299,30600.0
2011-01-26 10:05:00,23.46,23.55,23.45,23.51,37000.0,23.0299,23.1182,23.0201,23.079,37000.0
2011-01-26 10:10:00,23.52,23.62,23.48,23.55,36800.0,23.0888,23.187,23.0495,23.1182,36800.0
2011-01-26 10:15:00,23.56,23.57,23.5,23.54,25400.0,23.1281,23.1379,23.0692,23.1084,25400.0
2011-01-26 10:20:00,23.56,23.57,23.5,23.56,42400.0,23.1281,23.1379,23.0692,23.1281,42400.0
2011-01-26 10:25:00,23.59,23.59,23.54,23.56,20600.0,23.1575,23.1575,23.1084,23.1281,20600.0
2011-01-26 10:30:00,23.55,23.55,23.49,23.53,29300.0,23.1182,23.1182,23.0593,23.0986,29300.0
2011-01-26 10:35:00,23.53,23.53,23.49,23.51,13300.0,23.0986,23.0986,23.0593,23.079,13300.0
2011-01-26 10:40:00,23.52,23.56,23.5,23.51,27600.0,23.0888,23.1281,23.0692,23.079,27600.0
2011-01-26 10:45:00,23.51,23.57,23.49,23.51,24000.0,23.079,23.1379,23.0593,23.079,24000.0
2011-01-26 10:50:00,23.5,23.54,23.48,23.49,20700.0,23.0692,23.1084,23.0495,23.0593,20700.0
2011-01-26 10:55:00,23.48,23.5,23.39,23.43,9000.0,23.0495,23.0692,22.9612,23.0004,9000.0
2011-01-26 11:00:00,23.44,23.45,23.38,23.39,20400.0,23.0103,23.0201,22.9514,22.9612,20400.0
2011-01-26 11:05:00,23.39,23.44,23.39,23.42,11700.0,22.9612,23.0103,22.9612,22.9906,11700.0
2011-01-26 11:10:00,23.44,23.45,23.39,23.4,16800.0,23.0103,23.0201,22.9612,22.971,16800.0
2011-01-26 11:15:00,23.4,23.41,23.37,23.41,20300.0,22.971,22.9808,22.9415,22.9808,20300.0
2011-01-26 11:20:00,23.41,23.42,23.36,23.37,14000.0,22.9808,22.9906,22.9317,22.9415,14000.0
2011-01-26 11:25:00,23.38,23.38,23.31,23.32,10600.0,22.9514,22.9514,22.8826,22.8925,10600.0
2011-01-26 11:30:00,23.32,23.37,23.31,23.35,13500.0,22.8925,22.9415,22.8826,22.9219,13500.0
2011-01-26 11:35:00,23.36,23.38,23.35,23.36,9900.0,22.9317,22.9514,22.9219,22.9317,9900.0
2011-01-26 11:40:00,23.36,23.39,23.36,23.36,6600.0,22.9317,22.9612,22.9317,22.9317,6600.0
2011-01-26 11:45:00,23.37,23.4,23.37,23.37,8100.0,22.9415,22.971,22.9415,22.9415,8100.0
2011-01-26 11:50:00,23.37,23.38,23.34,23.35,7700.0,22.9415,22.9514,22.9121,22.9219,7700.0
2011-01-26 11:55:00,23.35,23.38,23.35,23.37,2700.0,22.9219,22.9514,22.9219,22.9415,2700.0
2011-01-26 12:00:00,23.38,23.4,23.37,23.37,8000.0,22.9514,22.971,22.9415,22.9415,8000.0
2011-01-26 12:05:00,23.36,23.42,23.34,23.41,8100.0,22.9317,22.9906,22.9121,22.9808,8100.0
2011-01-26 12:10:00,23.41,23.41,23.39,23.4,4400.0,22.9808,22.9808,22.9612,22.971,4400.0
2011-01-26 12:15:00,23.4,23.4,23.36,23.36,6500.0,22.971,22.971,22.9317,22.9317,6500.0
2011-01-26 12:20:00,23.36,23.39,23.36,23.38,7600.0,22.9317,22.9612,22.9317,22.9514,7600.0
2011-01-26 12:25:00,23.38,23.38,23.35,23.36,8500.0,22.9514,22.9514,22.9219,22.9317,8500.0
2011-01-26 12:30:00,23.36,23.39,23.36,23.39,4700.0,22.9317,22.9612,22.9317,22.9612,4700.0
2011-01-26 12:35:00,23.38,23.38,23.36,23.38,6500.0,22.9514,22.9514,22.9317,22.9514,6500.0
2011-01-26 12:40:00,23.37,23.39,23.35,23.37,5300.0,22.9415,22.9612,22.9219,22.9415,5300.0
2011-01-26 12:45:00,23.37,23.37,23.35,23.36,8800.0,22.9415,22.9415,22.9219,22.9317,8800.0
2011-01-26 12:50:00,23.36,23.37,23.33,23.33,7800.0,22.9317,22.9415,22.9023,22.9023,7800.0
2011-01-26 12:55:00,23.33,23.35,23.31,23.34,14500.0,22.9023,22.9219,22.8826,22.9121,14500.0
2011-01-26 13:00:00,23.35,23.35,23.3,23.3,9700.0,22.9219,22.9219,22.8728,22.8728,9700.0
2011-01-26 13:05:00,23.3,23.3,23.29,23.29,6200.0,22.8728,22.8728,22.863,22.863,6200.0
2011-01-26 13:10:00,23.3,23.3,23.27,23.28,7900.0,22.8728,22.8728,22.8434,22.8532,7900.0
2011-01-26 13:15:00,23.29,23.29,23.2,23.24,34100.0,22.863,22.863,22.7747,22.8139,34100.0
2011-01-26 13:20:00,23.25,23.28,23.25,23.25,9600.0,22.8237,22.8532,22.8237,22.8237,9600.0
2011-01-26 13:25:00,23.25,23.26,23.24,23.26,5900.0,22.8237,22.8336,22.8139,22.8336,5900.0
2011-01-26 13:30:00,23.26,23.3,23.26,23.29,28200.0,22.8336,22.8728,22.8336,22.863,28200.0
2011-01-26 13:35:00,23.29,23.29,23.28,23.28,11700.0,22.863,22.863,22.8532,22.8532,11700.0
2011-01-26 13:40:00,23.27,23.29,23.27,23.29,6900.0,22.8434,22.863,22.8434,22.863,6900.0
2011-01-26 13:45:00,23.28,23.32,23.27,23.32,15400.0,22.8532,22.8925,22.8434,22.8925,15400.0
2011-01-26 13:50:00,23.32,23.32,23.28,23.3,23700.0,22.8925,22.8925,22.8532,22.8728,23700.0
2011-01-26 13:55:00,23.3,23.32,23.29,23.3,25300.0,22.8728,22.8925,22.863,22.8728,25300.0
2011-01-26 14:00:00,23.29,23.33,23.29,23.33,32600.0,22.863,22.9023,22.863,22.9023,32600.0
2011-01-26 14:05:00,23.33,23.35,23.32,23.34,46900.0,22.9023,22.9219,22.8925,22.9121,46900.0
2011-01-26 14:10:00,23.35,23.39,23.35,23.37,16300.0,22.9219,22.9612,22.9219,22.9415,16300.0
2011-01-26 14:15:00,23.37,23.42,23.37,23.39,26700.0,22.9415,22.9906,22.9415,22.9612,26700.0
2011-01-26 14:20:00,23.4,23.4,23.35,23.38,30900.0,22.971,22.971,22.9219,22.9514,30900.0
2011-01-26 14:25:00,23.38,23.41,23.35,23.4,36100.0,22.9514,22.9808,22.9219,22.971,36100.0
2011-01-26 14:30:00,23.4,23.41,23.34,23.4,37400.0,22.971,22.9808,22.9121,22.971,37400.0
2011-01-26 14:35:00,23.4,23.42,23.39,23.39,28300.0,22.971,22.9906,22.9612,22.9612,28300.0
2011-01-26 14:40:00,23.41,23.45,23.4,23.45,38800.0,22.9808,23.0201,22.971,23.0201,38800.0
2011-01-26 14:45:00,23.45,23.47,23.42,23.42,23400.0,23.0201,23.0397,22.9906,22.9906,23400.0
2011-01-26 14:50:00,23.43,23.47,23.43,23.43,24700.0,23.0004,23.0397,23.0004,23.0004,24700.0
2011-01-26 14:55:00,23.43,23.45,23.39,23.45,37600.0,23.0004,23.0201,22.9612,23.0201,37600.0
2011-01-26 15:00:00,23.45,23.47,23.42,23.47,23900.0,23.0201,23.0397,22.9906,23.0397,23900.0
2011-01-26 15:05:00,23.46,23.49,23.46,23.48,37300.0,23.0299,23.0593,23.0299,23.0495,37300.0
2011-01-26 15:10:00,23.48,23.5,23.46,23.5,18500.0,23.0495,23.0692,23.0299,23.0692,18500.0
2011-01-26 15:15:00,23.49,23.49,23.43,23.45,28100.0,23.0593,23.0593,23.0004,23.0201,28100.0
2011-01-26 15:20:00,23.44,23.49,23.44,23.48,21500.0,23.0103,23.0593,23.0103,23.0495,21500.0
2011-01-26 15:25:00,23.48,23.51,23.48,23.5,25500.0,23.0495,23.079,23.0495,23.0692,25500.0
2011-01-26 15:30:00,23.5,23.51,23.47,23.47,24200.0,23.0692,23.079,23.0397,23.0397,24200.0
2011-01-26 15:35:00,23.47,23.52,23.47,23.48,36200.0,23.0397,23.0888,23.0397,23.0495,36200.0
2011-01-26 15:40:00,23.48,23.55,23.48,23.52,36300.0,23.0495,23.1182,23.0495,23.0888,36300.0
2011-01-26 15:45:00,23.53,23.58,23.52,23.58,68000.0,23.0986,23.1477,23.0888,23.1477,68000.0
2011-01-26 15:50:00,23.58,23.59,23.57,23.59,53100.0,23.1477,23.1575,23.1379,23.1575,53100.0
2011-01-26 15:55:00,23.59,23.59,23.56,23.56,97300.0,23.1575,23.1575,23.1281,23.1281,97300.0
2011-01-27 09:30:00,23.46,23.55,23.42,23.42,36600.0,23.0299,23.1182,22.9906,22.9906,36600.0
2011-01-27 09:35:00,23.45,23.54,23.39,23.52,40100.0,23.0201,23.1084,22.9612,23.0888,40100.0
2011-01-27 09:40:00,23.52,23.55,23.41,23.45,36900.0,23.0888,23.1182,22.9808,23.0201,36900.0
2011-01-27 09:45:00,23.44,23.55,23.4,23.54,25800.0,23.0103,23.1182,22.971,23.1084,25800.0
2011-01-27 09:50:00,23.55,23.59,23.5,23.55,29400.0,23.1182,23.1575,23.0692,23.1182,29400.0
2011-01-27 09:55:00,23.55,23.69,23.53,23.64,38000.0,23.1182,23.2557,23.0986,23.2066,38000.0
2011-01-27 10:00:00,23.64,23.72,23.64,23.68,40500.0,23.2066,23.2851,23.2066,23.2459,40500.0
2011-01-27 10:05:00,23.69,23.73,23.66,23.71,26500.0,23.2557,23.2949,23.2262,23.2753,26500.0
2011-01-27 10:10:00,23.71,23.8,23.7,23.74,49700.0,23.2753,23.3637,23.2655,23.3048,49700.0
2011-01-27 10:15:00,23.74,23.75,23.7,23.72,27200.0,23.3048,23.3146,23.2655,23.2851,27200.0
2011-01-27 10:20:00,23.72,23.73,23.61,23.61,25800.0,23.2851,23.2949,23.1771,23.1771,25800.0
2011-01-27 10:25:00,23.62,23.69,23.62,23.68,22600.0,23.187,23.2557,23.187,23.2459,22600.0
2011-01-27 10:30:00,23.69,23.69,23.57,23.57,24800.0,23.2557,23.2557,23.1379,23.1379,24800.0
2011-01-27 10:35:00,23.57,23.57,23.52,23.52,20900.0,23.1379,23.1379,23.0888,23.0888,20900.0
2011-01-27 10:40:00,23.53,23.55,23.49,23.5,30800.0,23.0986,23.1182,23.0593,23.0692,30800.0
2011-01-27 10:45:00,23.5,23.54,23.5,23.51,23400.0,23.0692,23.1084,23.0692,23.079,23400.0
2011-01-27 10:50:00,23.51,23.51,23.48,23.49,27900.0,23.079,23.079,23.0495,23.0593,27900.0
2011-01-27 10:55:00,23.48,23.49,23.46,23.46,16600.0,23.0495,23.0593,23.0299,23.0299,16600.0
2011-01-27 11:00:00,23.46,23.46,23.39,23.39,16100.0,23.0299,23.0299,22.9612,22.9612,16100.0
2011-01-27 11:05:00,23.39,23.44,23.39,23.43,29600.0,22.9612,23.0103,22.9612,23.0004,29600.0
2011-01-27 11:10:00,23.44,23.46,23.39,23.4,26200.0,23.0103,23.0299,22.9612,22.971,26200.0
2011-01-27 11:15:00,23.39,23.42,23.38,23.42,28400.0,22.9612,22.9906,22.9514,22.9906,28400.0
2011-01-27 11:20:00,23.42,23.44,23.39,23.4,15200.0,22.9906,23.0103,22.9612,22.971,15200.0
2011-01-27 11:25:00,23.4,23.42,23.34,23.34,27500.0,22.971,22.9906,22.9121,22.9121,27500.0
2011-01-27 11:30:00,23.34,23.38,23.29,23.29,41400.0,22.9121,22.9514,22.863,22.863,41400.0
2011-01-27 11:35:00,23.28,23.3,23.23,23.3,41700.0,22.8532,22.8728,22.8041,22.8728,41700.0
2011-01-27 11:40:00,23.3,23.35,23.28,23.34,19700.0,22.8728,22.9219,22.8532,22.9121,19700.0
2011-01-27 11:45:00,23.35,23.36,23.34,23.34,23400.0,22.9219,22.9317,22.9121,22.9121,23400.0
2011-01-27 11:50:00,23.34,23.35,23.28,23.3,39600.0,22.9121,22.9219,22.8532,22.8728,39600.0
2011-01-27 11:55:00,23.31,23.39,23.31,23.38,13300.0,22.8826,22.9612,22.8826,22.9514,13300.0
2011-01-27 12:00:00,23.39,23.42,23.38,23.41,17400.0,22.9612,22.9906,22.9514,22.9808,17400.0
2011-01-27 12:05:00,23.41,23.44,23.39,23.4,24000.0,22.9808,23.0103,22.9612,22.971,24000.0
2011-01-27 12:10:00,23.4,23.45,23.4,23.43,20800.0,22.971,23.0201,22.971,23.0004,20800.0
2011-01-27 12:15:00,23.43,23.51,23.43,23.5,17700.0,23.0004,23.079,23.0004,23.0692,17700.0
2011-01-27 12:20:00,23.5,23.52,23.44,23.45,14800.0,23.0692,23.0888,23.0103,23.0201,14800.0
2011-01-27 12:25:00,23.45,23.47,23.44,23.46,18000.0,23.0201,23.0397,23.0103,23.0299,18000.0
2011-01-27 12:30:00,23.45,23.48,23.44,23.47,12700.0,23.0201,23.0495,23.0103,23.0397,12700.0
2011-01-27 12:35:00,23.47,23.55,23.47,23.52,20900.0,23.0397,23.1182,23.0397,23.0888,20900.0
2011-01-27 12:40:00,23.51,23.52,23.49,23.52,10800.0,23.079,23.0888,23.0593,23.0888,10800.0
2011-01-27 12:45:00,23.53,23.59,23.53,23.59,16700.0,23.0986,23.1575,23.0986,23.1575,16700.0
2011-01-27 12:50:00,23.59,23.61,23.57,23.57,30700.0,23.1575,23.1771,23.1379,23.1379,30700.0
2011-01-27 12:55:00,23.57,23.62,23.55,23.61,28600.0,23.1379,23.187,23.1182,23.1771,28600.0
2011-01-27 13:00:00,23.61,23.63,23.61,23.62,20200.0,23.1771,23.1968,23.1771,23.187,20200.0
2011-01-27 13:05:00,23.62,23.65,23.62,23.63,12500.0,23.187,23.2164,23.187,23.1968,12500.0
2011-01-27 13:10:00,23.64,23.66,23.63,23.66,17500.0,23.2066,23.2262,23.1968,23.2262,17500.0
2011-01-27 13:15:00,23.67,23.73,23.66,23.73,16500.0,23.236,23.2949,23.2262,23.2949,16500.0
2011-01-27 13:20:00,23.73,23.73,23.67,23.67,20700.0,23.2949,23.2949,23.236,23.236,20700.0
2011-01-27 13:25:00,23.67,23.67,23.63,23.64,12700.0,23.236,23.236,23.1968,23.2066,12700.0
2011-01-27 13:30:00,23.64,23.7,23.63,23.7,17300.0,23.2066,23.2655,23.1968,23.2655,17300.0
2011-01-27 13:35:00,23.7,23.71,23.63,23.67,26200.0,23.2655,23.2753,23.1968,23.236,26200.0
2011-01-27 13:40:00,23.67,23.67,23.65,23.65,8500.0,23.236,23.236,23.2164,23.2164,8500.0
2011-01-27 13:45:00,23.65,23.65,23.59,23.59,17400.0,23.2164,23.2164,23.1575,23.1575,17400.0
2011-01-27 13:50:00,23.59,23.64,23.59,23.61,28700.0,23.1575,23.2066,23.1575,23.1771,28700.0
2011-01-27 13:55:00,23.62,23.68,23.62,23.68,16700.0,23.187,23.2459,23.187,23.2459,16700.0
2011-01-27 14:00:00,23.68,23.69,23.62,23.65,24700.0,23.2459,23.2557,23.187,23.2164,24700.0
2011-01-27 14:05:00,23.65,23.7,23.65,23.7,18700.0,23.2164,23.2655,23.2164,23.2655,18700.0
2011-01-27 14:10:00,23.7,23.73,23.64,23.67,30100.0,23.2655,23.2949,23.2066,23.236,30100.0
2011-01-27 14:15:00,23.67,23.67,23.63,23.63,13000.0,23.236,23.236,23.1968,23.1968,13000.0
2011-01-27 14:20:00,23.64,23.68,23.61,23.65,25600.0,23.2066,23.2459,23.1771,23.2164,25600.0
2011-01-27 14:25:00,23.66,23.66,23.58,23.59,17400.0,23.2262,23.2262,23.1477,23.1575,17400.0
2011-01-27 14:30:00,23.59,23.6,23.59,23.59,7200.0,23.1575,23.1673,23.1575,23.1575,7200.0
2011-01-27 14:35:00,23.59,23.64,23.57,23.63,40100.0,23.1575,23.2066,23.1379,23.1968,40100.0
2011-01-27 14:40:00,23.63,23.63,23.57,23.57,61900.0,23.1968,23.1968,23.1379,23.1379,61900.0
2011-01-27 14:45:00,23.58,23.63,23.57,23.63,28600.0,23.1477,23.1968,23.1379,23.1968,28600.0
2011-01-27 14:50:00,23.63,23.63,23.57,23.57,37900.0,23.1968,23.1968,23.1379,23.1379,37900.0
2011-01-27 14:55:00,23.57,23.62,23.57,23.62,23400.0,23.1379,23.187,23.1379,23.187,23400.0
2011-01-27 15:00:00,23.62,23.63,23.56,23.56,23500.0,23.187,23.1968,23.1281,23.1281,23500.0
2011-01-27 15:05:00,23.55,23.58,23.54,23.58,38300.0,23.1182,23.1477,23.1084,23.1477,38300.0
2011-01-27 15:10:00,23.58,23.65,23.58,23.61,42200.0,23.1477,23.2164,23.1477,23.1771,42200.0
2011-01-27 15:15:00,23.61,23.69,23.61,23.63,60200.0,23.1771,23.2557,23.1771,23.1968,60200.0
2011-01-27 15:20:00,23.63,23.67,23.6,23.66,45500.0,23.1968,23.236,23.1673,23.2262,45500.0
2011-01-27 15:25:00,23.66,23.67,23.65,23.66,35800.0,23.2262,23.236,23.2164,23.2262,35800.0
2011-01-27 15:30:00,23.66,23.7,23.64,23.65,55800.0,23.2262,23.2655,23.2066,23.2164,55800.0
2011-01-27 15:35:00,23.65,23.69,23.64,23.69,33600.0,23.2164,23.2557,23.2066,23.2557,33600.0
2011-01-27 15:40:00,23.68,23.72,23.67,23.68,57000.0,23.2459,23.2851,23.236,23.2459,57000.0
2011-01-27 15:45:00,23.69,23.72,23.68,23.71,70000.0,23.2557,23.2851,23.2459,23.2753,70000.0
2011-01-27 15:50:00,23.71,23.71,23.64,23.65,105000.0,23.2753,23.2753,23.2066,23.2164,105000.0
2011-01-27 15:55:00,23.66,23.66,23.64,23.64,135500.0,23.2262,23.2262,23.2066,23.2066,135500.0
2011-01-28 09:30:00,23.67,23.75,23.66,23.68,10500.0,23.236,23.3146,23.2262,23.2459,10500.0
2011-01-28 09:35:00,23.65,23.69,23.54,23.54,4800.0,23.2164,23.2557,23.1084,23.1084,4800.0
2011-01-28 09:40:00,23.55,23.65,23.55,23.62,7300.0,23.1182,23.2164,23.1182,23.187,7300.0
2011-01-28 09:45:00,23.63,23.68,23.59,23.61,10800.0,23.1968,23.2459,23.1575,23.1771,10800.0
2011-01-28 09:50:00,23.6,23.61,23.52,23.55,14100.0,23.1673,23.1771,23.0888,23.1182,14100.0
2011-01-28 09:55:00,23.57,23.58,23.5,23.53,9000.0,23.1379,23.1477,23.0692,23.0986,9000.0
2011-01-28 10:00:00,23.54,23.54,23.41,23.42,9500.0,23.1084,23.1084,22.9808,22.9906,9500.0
2011-01-28 10:05:00,23.43,23.47,23.4,23.44,8700.0,23.0004,23.0397,22.971,23.0103,8700.0
2011-01-28 10:10:00,23.44,23.49,23.4,23.47,12400.0,23.0103,23.0593,22.971,23.0397,12400.0
2011-01-28 10:15:00,23.48,23.55,23.48,23.5,12700.0,23.0495,23.1182,23.0495,23.0692,12700.0
2011-01-28 10:20:00,23.5,23.5,23.28,23.35,23100.0,23.0692,23.0692,22.8532,22.9219,23100.0
2011-01-28 10:25:00,23.36,23.41,23.32,23.34,12700.0,22.9317,22.9808,22.8925,22.9121,12700.0
2011-01-28 10:30:00,23.31,23.38,23.3,23.31,18200.0,22.8826,22.9514,22.8728,22.8826,18200.0
2011-01-28 10:35:00,23.29,23.38,23.29,23.35,10300.0,22.863,22.9514,22.863,22.9219,10300.0
2011-01-28 10:40:00,23.34,23.39,23.3,23.31,15800.0,22.9121,22.9612,22.8728,22.8826,15800.0
2011-01-28 10:45:00,23.32,23.33,23.25,23.33,14200.0,22.8925,22.9023,22.8237,22.9023,14200.0
2011-01-28 10:50:00,23.33,23.33,23.2,23.31,12900.0,22.9023,22.9023,22.7747,22.8826,12900.0
2011-01-28 10:55:00,23.3,23.33,23.25,23.26,9100.0,22.8728,22.9023,22.8237,22.8336,9100.0
2011-01-28 11:00:00,23.25,23.25,23.19,23.25,20300.0,22.8237,22.8237,22.7648,22.8237,20300.0
2011-01-28 11:05:00,23.25,23.26,23.19,23.26,8300.0,22.8237,22.8336,22.7648,22.8336,8300.0
2011-01-28 11:10:00,23.27,23.27,23.2,23.23,9700.0,22.8434,22.8434,22.7747,22.8041,9700.0
2011-01-28 11:15:00,23.25,23.29,23.2,23.28,10700.0,22.8237,22.863,22.7747,22.8532,10700.0
2011-01-28 11:20:00,23.29,23.32,23.27,23.31,6600.0,22.863,22.8925,22.8434,22.8826,6600.0
2011-01-28 11:25:00,23.3,23.32,23.29,23.32,23500.0,22.8728,22.8925,22.863,22.8925,23500.0
2011-01-28 11:30:00,23.31,23.31,23.25,23.25,31100.0,22.8826,22.8826,22.8237,22.8237,31100.0
2011-01-28 11:35:00,23.24,23.24,23.19,23.23,11600.0,22.8139,22.8139,22.7648,22.8041,11600.0
2011-01-28 11:40:00,23.24,23.24,23.2,23.23,15100.0,22.8139,22.8139,22.7747,22.8041,15100.0
2011-01-28 11:45:00,23.23,23.25,23.2,23.2,12500.0,22.8041,22.8237,22.7747,22.7747,12500.0
2011-01-28 11:50:00,23.2,23.26,23.15,23.23,32300.0,22.7747,22.8336,22.7256,22.8041,32300.0
2011-01-28 11:55:00,23.22,23.25,23.16,23.25,50400.0,22.7943,22.8237,22.7354,22.8237,50400.0
2011-01-28 12:00:00,23.24,23.24,23.1,23.14,45300.0,22.8139,22.8139,22.6765,22.7158,45300.0
2011-01-28 12:05:00,23.13,23.28,23.11,23.28,46500.0,22.7059,22.8532,22.6863,22.8532,46500.0
2011-01-28 12:10:00,23.28,23.28,23.23,23.23,15100.0,22.8532,22.8532,22.8041,22.8041,15100.0
2011-01-28 12:15:00,23.24,23.33,23.24,23.25,37300.0,22.8139,22.9023,22.8139,22.8237,37300.0
2011-01-28 12:20:00,23.25,23.3,23.24,23.26,27100.0,22.8237,22.8728,22.8139,22.8336,27100.0
2011-01-28 12:25:00,23.26,23.29,23.25,23.25,23600.0,22.8336,22.863,22.8237,22.8237,23600.0
2011-01-28 12:30:00,23.25,23.36,23.24,23.28,50400.0,22.8237,22.9317,22.8139,22.8532,50400.0
2011-01-28 12:35:00,23.28,23.32,23.27,23.28,20400.0,22.8532,22.8925,22.8434,22.8532,20400.0
2011-01-28 12:40:00,23.27,23.35,23.27,23.35,20700.0,22.8434,22.9219,22.8434,22.9219,20700.0
2011-01-28 12:45:00,23.35,23.37,23.3,23.35,15900.0,22.9219,22.9415,22.8728,22.9219,15900.0
2011-01-28 12:50:00,23.36,23.36,23.28,23.28,7000.0,22.9317,22.9317,22.8532,22.8532,7000.0
2011-01-28 12:55:00,23.28,23.31,23.26,23.31,12300.0,22.8532,22.8826,22.8336,22.8826,12300.0
2011-01-28 13:00:00,23.32,23.32,23.25,23.29,13100.0,22.8925,22.8925,22.8237,22.863,13100.0
2011-01-28 13:05:00,23.28,23.28,23.21,23.21,13900.0,22.8532,22.8532,22.7845,22.7845,13900.0
2011-01-28 13:10:00,23.22,23.26,23.19,23.21,19000.0,22.7943,22.8336,22.7648,22.7845,19000.0
2011-01-28 13:15:00,23.2,23.25,23.16,23.2,12100.0,22.7747,22.8237,22.7354,22.7747,12100.0
2011-01-28 13:20:00,23.2,23.2,23.14,23.19,19000.0,22.7747,22.7747,22.7158,22.7648,19000.0
2011-01-28 13:25:00,23.2,23.22,23.15,23.17,15500.0,22.7747,22.7943,22.7256,22.7452,15500.0
2011-01-28 13:30:00,23.17,23.21,23.15,23.15,6600.0,22.7452,22.7845,22.7256,22.7256,6600.0
2011-01-28 13:35:00,23.15,23.18,23.12,23.16,12800.0,22.7256,22.755,22.6961,22.7354,12800.0
2011-01-28 13:40:00,23.15,23.17,23.11,23.13,20600.0,22.7256,22.7452,22.6863,22.7059,20600.0
2011-01-28 13:45:00,23.14,23.19,23.14,23.19,13100.0,22.7158,22.7648,22.7158,22.7648,13100.0
2011-01-28 13:50:00,23.2,23.24,23.2,23.21,13300.0,22.7747,22.8139,22.7747,22.7845,13300.0
2011-01-28 13:55:00,23.21,23.31,23.2,23.29,21100.0,22.7845,22.8826,22.7747,22.863,21100.0
2011-01-28 14:00:00,23.3,23.31,23.26,23.26,19700.0,22.8728,22.8826,22.8336,22.8336,19700.0
2011-01-28 14:05:00,23.26,23.29,23.26,23.28,16600.0,22.8336,22.863,22.8336,22.8532,16600.0
2011-01-28 14:10:00,23.28,23.3,23.24,23.24,15000.0,22.8532,22.8728,22.8139,22.8139,15000.0
2011-01-28 14:15:00,23.25,23.25,23.18,23.22,18800.0,22.8237,22.8237,22.755,22.7943,18800.0
2011-01-28 14:20:00,23.22,23.25,23.19,23.22,17000.0,22.7943,22.8237,22.7648,22.7943,17000.0
2011-01-28 14:25:00,23.21,23.21,23.16,23.17,17000.0,22.7845,22.7845,22.7354,22.7452,17000.0
2011-01-28 14:30:00,23.17,23.19,23.15,23.19,22300.0,22.7452,22.7648,22.7256,22.7648,22300.0
2011-01-28 14:35:00,23.18,23.19,23.13,23.15,26000.0,22.755,22.7648,22.7059,22.7256,26000.0
2011-01-28 14:40:00,23.15,23.21,23.15,23.17,5900.0,22.7256,22.7845,22.7256,22.7452,5900.0
2011-01-28 14:45:00,23.16,23.24,23.14,23.22,20300.0,22.7354,22.8139,22.7158,22.7943,20300.0
2011-01-28 14:50:00,23.22,23.24,23.15,23.15,17300.0,22.7943,22.8139,22.7256,22.7256,17300.0
2011-01-28 14:55:00,23.15,23.19,23.13,23.19,12400.0,22.7256,22.7648,22.7059,22.7648,12400.0
2011-01-28 15:00:00,23.18,23.22,23.15,23.21,18700.0,22.755,22.7943,22.7256,22.7845,18700.0
2011-01-28 15:05:00,23.22,23.23,23.16,23.16,18500.0,22.7943,22.8041,22.7354,22.7354,18500.0
2011-01-28 15:10:00,23.16,23.18,23.12,23.17,14100.0,22.7354,22.755,22.6961,22.7452,14100.0
2011-01-28 15:15:00,23.15,23.17,23.11,23.15,28500.0,22.7256,22.7452,22.6863,22.7256,28500.0
2011-01-28 15:20:00,23.15,23.16,23.1,23.12,32100.0,22.7256,22.7354,22.6765,22.6961,32100.0
2011-01-28 15:25:00,23.12,23.13,23.08,23.1,41800.0,22.6961,22.7059,22.6569,22.6765,41800.0
2011-01-28 15:30:00,23.1,23.12,23.08,23.1,31200.0,22.6765,22.6961,22.6569,22.6765,31200.0
2011-01-28 15:35:00,23.1,23.12,23.07,23.09,38500.0,22.6765,22.6961,22.647,22.6667,38500.0
2011-01-28 15:40:00,23.1,23.11,23.06,23.09,36500.0,22.6765,22.6863,22.6372,22.6667,36500.0
2011-01-28 15:45:00,23.1,23.12,23.02,23.03,111600.0,22.6765,22.6961,22.598,22.6078,111600.0
2011-01-28 15:50:00,23.02,23.08,23.02,23.08,106700.0,22.598,22.6569,22.598,22.6569,106700.0
2011-01-28 15:55:00,23.08,23.13,23.06,23.11,226400.0,22.6569,22.7059,22.6372,22.6863,226400.0
2011-01-31 09:30:00,23.48,23.56,23.31,23.31,48200.0,23.0495,23.1281,22.8826,22.8826,48200.0
2011-01-31 09:35:00,23.32,23.43,23.32,23.33,18200.0,22.8925,23.0004,22.8925,22.9023,18200.0
2011-01-31 09:40:00,23.36,23.44,23.26,23.39,17700.0,22.9317,23.0103,22.8336,22.9612,17700.0
2011-01-31 09:45:00,23.39,23.45,23.27,23.27,21900.0,22.9612,23.0201,22.8434,22.8434,21900.0
2011-01-31 09:50:00,23.27,23.36,23.23,23.24,27300.0,22.8434,22.9317,22.8041,22.8139,27300.0
2011-01-31 09:55:00,23.23,23.35,23.2,23.27,41900.0,22.8041,22.9219,22.7747,22.8434,41900.0
2011-01-31 10:00:00,23.27,23.32,23.25,23.31,21100.0,22.8434,22.8925,22.8237,22.8826,21100.0
2011-01-31 10:05:00,23.3,23.39,23.29,23.32,16300.0,22.8728,22.9612,22.863,22.8925,16300.0
2011-01-31 10:10:00,23.33,23.34,23.27,23.28,9400.0,22.9023,22.9121,22.8434,22.8532,9400.0
2011-01-31 10:15:00,23.27,23.38,23.25,23.38,28800.0,22.8434,22.9514,22.8237,22.9514,28800.0
2011-01-31 10:20:00,23.37,23.44,23.37,23.39,34600.0,22.9415,23.0103,22.9415,22.9612,34600.0
2011-01-31 10:25:00,23.39,23.45,23.37,23.44,24100.0,22.9612,23.0201,22.9415,23.0103,24100.0
2011-01-31 10:30:00,23.45,23.45,23.4,23.4,13800.0,23.0201,23.0201,22.971,22.971,13800.0
2011-01-31 10:35:00,23.4,23.45,23.39,23.43,13100.0,22.971,23.0201,22.9612,23.0004,13100.0
2011-01-31 10:40:00,23.44,23.46,23.39,23.44,44400.0,23.0103,23.0299,22.9612,23.0103,44400.0
2011-01-31 10:45:00,23.43,23.44,23.4,23.43,16600.0,23.0004,23.0103,22.971,23.0004,16600.0
2011-01-31 10:50:00,23.43,23.48,23.43,23.47,10700.0,23.0004,23.0495,23.0004,23.0397,10700.0
2011-01-31 10:55:00,23.47,23.55,23.47,23.52,18100.0,23.0397,23.1182,23.0397,23.0888,18100.0
2011-01-31 11:00:00,23.51,23.56,23.51,23.55,9100.0,23.079,23.1281,23.079,23.1182,9100.0
2011-01-31 11:05:00,23.55,23.55,23.49,23.5,16700.0,23.1182,23.1182,23.0593,23.0692,16700.0
2011-01-31 11:10:00,23.49,23.54,23.48,23.48,19300.0,23.0593,23.1084,23.0495,23.0495,19300.0
2011-01-31 11:15:00,23.47,23.5,23.45,23.5,12400.0,23.0397,23.0692,23.0201,23.0692,12400.0
2011-01-31 11:20:00,23.49,23.53,23.49,23.5,16300.0,23.0593,23.0986,23.0593,23.0692,16300.0
2011-01-31 11:25:00,23.49,23.54,23.48,23.5,31500.0,23.0593,23.1084,23.0495,23.0692,31500.0
2011-01-31 11:30:00,23.5,23.5,23.41,23.41,8800.0,23.0692,23.0692,22.9808,22.9808,8800.0
2011-01-31 11:35:00,23.41,23.42,23.39,23.4,10100.0,22.9808,22.9906,22.9612,22.971,10100.0
2011-01-31 11:40:00,23.41,23.46,23.41,23.44,18600.0,22.9808,23.0299,22.9808,23.0103,18600.0
2011-01-31 11:45:00,23.45,23.45,23.37,23.39,19100.0,23.0201,23.0201,22.9415,22.9612,19100.0
2011-01-31 11:50:00,23.39,23.45,23.39,23.42,8800.0,22.9612,23.0201,22.9612,22.9906,8800.0
2011-01-31 11:55:00,23.42,23.48,23.41,23.46,14500.0,22.9906,23.0495,22.9808,23.0299,14500.0
2011-01-31 12:00:00,23.48,23.57,23.48,23.57,15800.0,23.0495,23.1379,23.0495,23.1379,15800.0
2011-01-31 12:05:00,23.57,23.63,23.56,23.6,29800.0,23.1379,23.1968,23.1281,23.1673,29800.0
2011-01-31 12:10:00,23.61,23.64,23.61,23.61,11300.0,23.1771,23.2066,23.1771,23.1771,11300.0
2011-01-31 12:15:00,23.61,23.64,23.59,23.64,15900.0,23.1771,23.2066,23.1575,23.2066,15900.0
2011-01-31 12:20:00,23.65,23.72,23.64,23.7,27900.0,23.2164,23.2851,23.2066,23.2655,27900.0
2011-01-31 12:25:00,23.7,23.78,23.7,23.78,33100.0,23.2655,23.344,23.2655,23.344,33100.0
2011-01-31 12:30:00,23.78,23.81,23.77,23.78,30300.0,23.344,23.3735,23.3342,23.344,30300.0
2011-01-31 12:35:00,23.78,23.79,23.73,23.73,11900.0,23.344,23.3538,23.2949,23.2949,11900.0
2011-01-31 12:40:00,23.74,23.74,23.69,23.71,13900.0,23.3048,23.3048,23.2557,23.2753,13900.0
2011-01-31 12:45:00,23.72,23.75,23.71,23.74,10500.0,23.2851,23.3146,23.2753,23.3048,10500.0
2011-01-31 12:50:00,23.73,23.75,23.73,23.73,6500.0,23.2949,23.3146,23.2949,23.2949,6500.0
2011-01-31 12:55:00,23.73,23.74,23.72,23.72,6500.0,23.2949,23.3048,23.2851,23.2851,6500.0
2011-01-31 13:00:00,23.73,23.79,23.72,23.76,17100.0,23.2949,23.3538,23.2851,23.3244,17100.0
2011-01-31 13:05:00,23.77,23.81,23.76,23.77,18800.0,23.3342,23.3735,23.3244,23.3342,18800.0
2011-01-31 13:10:00,23.78,23.81,23.77,23.81,5600.0,23.344,23.3735,23.3342,23.3735,5600.0
2011-01-31 13:15:00,23.81,23.83,23.79,23.79,14000.0,23.3735,23.3931,23.3538,23.3538,14000.0
2011-01-31 13:20:00,23.79,23.8,23.78,23.78,10700.0,23.3538,23.3637,23.344,23.344,10700.0
2011-01-31 13:25:00,23.79,23.81,23.79,23.81,10200.0,23.3538,23.3735,23.3538,23.3735,10200.0
2011-01-31 13:30:00,23.82,23.84,23.79,23.8,20200.0,23.3833,23.4029,23.3538,23.3637,20200.0
2011-01-31 13:35:00,23.8,23.8,23.73,23.75,38400.0,23.3637,23.3637,23.2949,23.3146,38400.0
2011-01-31 13:40:00,23.75,23.75,23.7,23.7,60400.0,23.3146,23.3146,23.2655,23.2655,60400.0
2011-01-31 13:45:00,23.71,23.77,23.7,23.77,16700.0,23.2753,23.3342,23.2655,23.3342,16700.0
2011-01-31 13:50:00,23.78,23.85,23.78,23.84,35500.0,23.344,23.4127,23.344,23.4029,35500.0
2011-01-31 13:55:00,23.84,23.84,23.82,23.83,3400.0,23.4029,23.4029,23.3833,23.3931,3400.0
2011-01-31 14:00:00,23.83,23.87,23.82,23.87,17000.0,23.3931,23.4324,23.3833,23.4324,17000.0
2011-01-31 14:05:00,23.87,23.87,23.86,23.86,6700.0,23.4324,23.4324,23.4226,23.4226,6700.0
2011-01-31 14:10:00,23.85,23.86,23.77,23.77,30700.0,23.4127,23.4226,23.3342,23.3342,30700.0
2011-01-31 14:15:00,23.78,23.79,23.75,23.76,22600.0,23.344,23.3538,23.3146,23.3244,22600.0
2011-01-31 14:20:00,23.77,23.77,23.74,23.76,11900.0,23.3342,23.3342,23.3048,23.3244,11900.0
2011-01-31 14:25:00,23.76,23.76,23.73,23.73,19600.0,23.3244,23.3244,23.2949,23.2949,19600.0
2011-01-31 14:30:00,23.73,23.74,23.7,23.72,21700.0,23.2949,23.3048,23.2655,23.2851,21700.0
2011-01-31 14:35:00,23.72,23.72,23.68,23.68,10900.0,23.2851,23.2851,23.2459,23.2459,10900.0
2011-01-31 14:40:00,23.69,23.69,23.68,23.68,6500.0,23.2557,23.2557,23.2459,23.2459,6500.0
2011-01-31 14:45:00,23.69,23.69,23.65,23.65,34500.0,23.2557,23.2557,23.2164,23.2164,34500.0
2011-01-31 14:50:00,23.65,23.69,23.63,23.69,37000.0,23.2164,23.2557,23.1968,23.2557,37000.0
2011-01-31 14:55:00,23.69,23.69,23.66,23.66,38700.0,23.2557,23.2557,23.2262,23.2262,38700.0
2011-01-31 15:00:00,23.66,23.7,23.65,23.68,32300.0,23.2262,23.2655,23.2164,23.2459,32300.0
2011-01-31 15:05:00,23.68,23.69,23.64,23.64,16700.0,23.2459,23.2557,23.2066,23.2066,16700.0
2011-01-31 15:10:00,23.64,23.66,23.63,23.63,35500.0,23.2066,23.2262,23.1968,23.1968,35500.0
2011-01-31 15:15:00,23.63,23.68,23.63,23.65,33500.0,23.1968,23.2459,23.1968,23.2164,33500.0
2011-01-31 15:20:00,23.65,23.66,23.62,23.62,46000.0,23.2164,23.2262,23.187,23.187,46000.0
2011-01-31 15:25:00,23.62,23.63,23.58,23.6,62700.0,23.187,23.1968,23.1477,23.1673,62700.0
2011-01-31 15:30:00,23.6,23.67,23.6,23.67,38900.0,23.1673,23.236,23.1673,23.236,38900.0
2011-01-31 15:35:00,23.67,23.7,23.67,23.7,32900.0,23.236,23.2655,23.236,23.2655,32900.0
2011-01-31 15:40:00,23.69,23.74,23.69,23.7,39000.0,23.2557,23.3048,23.2557,23.2655,39000.0
2011-01-31 15:45:00,23.71,23.74,23.7,23.72,54400.0,23.2753,23.3048,23.2655,23.2851,54400.0
2011-01-31 15:50:00,23.73,23.74,23.71,23.74,43400.0,23.2949,23.3048,23.2753,23.3048,43400.0
2011-01-31 15:55:00,23.74,23.74,23.72,23.72,84400.0,23.3048,23.3048,23.2851,23.2851,84400.0
2011-02-01 09:30:00,23.81,23.89,23.81,23.88,34000.0,23.3735,23.452,23.3735,23.4422,34000.0
2011-02-01 09:35:00,23.88,23.99,23.88,23.96,65500.0,23.4422,23.5502,23.4422,23.5207,65500.0
2011-02-01 09:40:00,23.96,23.98,23.83,23.92,65500.0,23.5207,23.5404,23.3931,23.4815,65500.0
2011-02-01 09:45:00,23.92,23.97,23.89,23.91,31400.0,23.4815,23.5305,23.452,23.4716,31400.0
2011-02-01 09:50:00,23.91,23.92,23.88,23.89,14200.0,23.4716,23.4815,23.4422,23.452,14200.0
2011-02-01 09:55:00,23.89,23.91,23.86,23.89,23200.0,23.452,23.4716,23.4226,23.452,23200.0
2011-02-01 10:00:00,23.92,23.94,23.88,23.91,31100.0,23.4815,23.5011,23.4422,23.4716,31100.0
2011-02-01 10:05:00,23.91,23.93,23.88,23.91,32700.0,23.4716,23.4913,23.4422,23.4716,32700.0
2011-02-01 10:10:00,23.9,23.92,23.83,23.83,42800.0,23.4618,23.4815,23.3931,23.3931,42800.0
2011-02-01 10:15:00,23.83,23.88,23.81,23.85,29000.0,23.3931,23.4422,23.3735,23.4127,29000.0
2011-02-01 10:20:00,23.85,23.9,23.84,23.85,34500.0,23.4127,23.4618,23.4029,23.4127,34500.0
2011-02-01 10:25:00,23.85,23.9,23.85,23.86,28600.0,23.4127,23.4618,23.4127,23.4226,28600.0
2011-02-01 10:30:00,23.86,23.9,23.85,23.9,21400.0,23.4226,23.4618,23.4127,23.4618,21400.0
2011-02-01 10:35:00,23.9,23.95,23.89,23.94,34700.0,23.4618,23.5109,23.452,23.5011,34700.0
2011-02-01 10:40:00,23.94,23.96,23.93,23.95,29900.0,23.5011,23.5207,23.4913,23.5109,29900.0
2011-02-01 10:45:00,23.94,23.95,23.9,23.9,16000.0,23.5011,23.5109,23.4618,23.4618,16000.0
2011-02-01 10:50:00,23.89,23.91,23.88,23.89,15000.0,23.452,23.4716,23.4422,23.452,15000.0
2011-02-01 10:55:00,23.89,23.93,23.88,23.93,17900.0,23.452,23.4913,23.4422,23.4913,17900.0
2011-02-01 11:00:00,23.94,23.99,23.93,23.98,7300.0,23.5011,23.5502,23.4913,23.5404,7300.0
2011-02-01 11:05:00,23.97,24.0,23.97,23.99,14200.0,23.5305,23.56,23.5305,23.5502,14200.0
2011-02-01 11:10:00,23.99,23.99,23.94,23.95,12700.0,23.5502,23.5502,23.5011,23.5109,12700.0
2011-02-01 11:15:00,23.94,23.94,23.9,23.92,8400.0,23.5011,23.5011,23.4618,23.4815,8400.0
2011-02-01 11:20:00,23.92,24.0,23.92,23.99,13200.0,23.4815,23.56,23.4815,23.5502,13200.0
2011-02-01 11:25:00,23.96,23.99,23.96,23.98,9700.0,23.5207,23.5502,23.5207,23.5404,9700.0
2011-02-01 11:30:00,23.98,24.0,23.98,24.0,41500.0,23.5404,23.56,23.5404,23.56,41500.0
2011-02-01 11:35:00,24.0,24.03,24.0,24.03,31500.0,23.56,23.5894,23.56,23.5894,31500.0
2011-02-01 11:40:00,24.03,24.05,24.03,24.03,10200.0,23.5894,23.6091,23.5894,23.5894,10200.0
2011-02-01 11:45:00,24.03,24.08,24.03,24.07,10100.0,23.5894,23.6385,23.5894,23.6287,10100.0
2011-02-01 11:50:00,24.07,24.1,24.07,24.09,10800.0,23.6287,23.6582,23.6287,23.6483,10800.0
2011-02-01 11:55:00,24.09,24.14,24.09,24.13,58200.0,23.6483,23.6974,23.6483,23.6876,58200.0
2011-02-01 12:00:00,24.13,24.14,24.09,24.1,20600.0,23.6876,23.6974,23.6483,23.6582,20600.0
2011-02-01 12:05:00,24.09,24.1,24.07,24.08,23300.0,23.6483,23.6582,23.6287,23.6385,23300.0
2011-02-01 12:10:00,24.08,24.1,24.07,24.09,25500.0,23.6385,23.6582,23.6287,23.6483,25500.0
2011-02-01 12:15:00,24.1,24.12,24.08,24.11,28300.0,23.6582,23.6778,23.6385,23.668,28300.0
2011-02-01 12:20:00,24.11,24.13,24.08,24.09,17400.0,23.668,23.6876,23.6385,23.6483,17400.0
2011-02-01 12:25:00,24.08,24.09,24.06,24.06,15800.0,23.6385,23.6483,23.6189,23.6189,15800.0
2011-02-01 12:30:00,24.06,24.06,24.03,24.05,28300.0,23.6189,23.6189,23.5894,23.6091,28300.0
2011-02-01 12:35:00,24.05,24.05,24.03,24.05,6800.0,23.6091,23.6091,23.5894,23.6091,6800.0
2011-02-01 12:40:00,24.04,24.05,24.03,24.04,16100.0,23.5993,23.6091,23.5894,23.5993,16100.0
2011-02-01 12:45:00,24.05,24.05,24.02,24.04,17600.0,23.6091,23.6091,23.5796,23.5993,17600.0
2011-02-01 12:50:00,24.04,24.09,24.03,24.08,26300.0,23.5993,23.6483,23.5894,23.6385,26300.0
2011-02-01 12:55:00,24.08,24.1,24.07,24.1,25600.0,23.6385,23.6582,23.6287,23.6582,25600.0
2011-02-01 13:00:00,24.09,24.1,24.07,24.07,17700.0,23.6483,23.6582,23.6287,23.6287,17700.0
2011-02-01 13:05:00,24.08,24.09,24.06,24.06,11400.0,23.6385,23.6483,23.6189,23.6189,11400.0
2011-02-01 13:10:00,24.07,24.08,24.04,24.04,13600.0,23.6287,23.6385,23.5993,23.5993,13600.0
2011-02-01 13:15:00,24.05,24.05,24.04,24.05,3300.0,23.6091,23.6091,23.5993,23.6091,3300.0
2011-02-01 13:20:00,24.05,24.05,24.02,24.03,33700.0,23.6091,23.6091,23.5796,23.5894,33700.0
2011-02-01 13:25:00,24.03,24.03,24.02,24.03,9300.0,23.5894,23.5894,23.5796,23.5894,9300.0
2011-02-01 13:30:00,24.02,24.03,23.99,23.99,14600.0,23.5796,23.5894,23.5502,23.5502,14600.0
2011-02-01 13:35:00,24.0,24.01,23.97,23.97,15200.0,23.56,23.5698,23.5305,23.5305,15200.0
2011-02-01 13:40:00,23.98,23.99,23.97,23.98,12600.0,23.5404,23.5502,23.5305,23.5404,12600.0
2011-02-01 13:45:00,23.98,24.0,23.96,24.0,58600.0,23.5404,23.56,23.5207,23.56,58600.0
2011-02-01 13:50:00,24.0,24.0,23.97,23.98,24900.0,23.56,23.56,23.5305,23.5404,24900.0
2011-02-01 13:55:00,23.98,23.98,23.95,23.95,15600.0,23.5404,23.5404,23.5109,23.5109,15600.0
2011-02-01 14:00:00,23.95,23.95,23.94,23.95,23900.0,23.5109,23.5109,23.5011,23.5109,23900.0
2011-02-01 14:05:00,23.94,23.95,23.94,23.94,12000.0,23.5011,23.5109,23.5011,23.5011,12000.0
2011-02-01 14:10:00,23.94,23.94,23.91,23.91,26800.0,23.5011,23.5011,23.4716,23.4716,26800.0
2011-02-01 14:15:00,23.91,23.92,23.89,23.92,33400.0,23.4716,23.4815,23.452,23.4815,33400.0
2011-02-01 14:20:00,23.92,23.92,23.91,23.92,21800.0,23.4815,23.4815,23.4716,23.4815,21800.0
2011-02-01 14:25:00,23.91,23.91,23.88,23.89,18700.0,23.4716,23.4716,23.4422,23.452,18700.0
2011-02-01 14:30:00,23.89,23.89,23.86,23.86,29100.0,23.452,23.452,23.4226,23.4226,29100.0
2011-02-01 14:35:00,23.85,23.87,23.85,23.86,16800.0,23.4127,23.4324,23.4127,23.4226,16800.0
2011-02-01 14:40:00,23.86,23.87,23.85,23.86,46600.0,23.4226,23.4324,23.4127,23.4226,46600.0
2011-02-01 14:45:00,23.86,23.88,23.85,23.86,15400.0,23.4226,23.4422,23.4127,23.4226,15400.0
2011-02-01 14:50:00,23.86,23.88,23.85,23.87,25700.0,23.4226,23.4422,23.4127,23.4324,25700.0
2011-02-01 14:55:00,23.88,23.9,23.87,23.89,22700.0,23.4422,23.4618,23.4324,23.452,22700.0
2011-02-01 15:00:00,23.88,23.89,23.84,23.85,46600.0,23.4422,23.452,23.4029,23.4127,46600.0
2011-02-01 15:05:00,23.85,23.86,23.82,23.82,18600.0,23.4127,23.4226,23.3833,23.3833,18600.0
2011-02-01 15:10:00,23.82,23.83,23.82,23.83,19400.0,23.3833,23.3931,23.3833,23.3931,19400.0
2011-02-01 15:15:00,23.82,23.86,23.82,23.85,19000.0,23.3833,23.4226,23.3833,23.4127,19000.0
2011-02-01 15:20:00,23.85,23.89,23.85,23.89,14300.0,23.4127,23.452,23.4127,23.452,14300.0
2011-02-01 15:25:00,23.89,23.9,23.89,23.9,15800.0,23.452,23.4618,23.452,23.4618,15800.0
2011-02-01 15:30:00,23.89,23.9,23.87,23.89,26900.0,23.452,23.4618,23.4324,23.452,26900.0
2011-02-01 15:35:00,23.89,23.92,23.88,23.92,31200.0,23.452,23.4815,23.4422,23.4815,31200.0
2011-02-01 15:40:00,23.91,23.92,23.88,23.9,47200.0,23.4716,23.4815,23.4422,23.4618,47200.0
2011-02-01 15:45:00,23.9,23.94,23.9,23.93,29700.0,23.4618,23.5011,23.4618,23.4913,29700.0
2011-02-01 15:50:00,23.93,23.94,23.88,23.88,56400.0,23.4913,23.5011,23.4422,23.4422,56400.0
2011-02-01 15:55:00,23.88,23.91,23.87,23.87,82000.0,23.4422,23.4716,23.4324,23.4324,82000.0
2011-02-02 09:30:00,23.85,23.85,23.79,23.8,21700.0,23.4127,23.4127,23.3538,23.3637,21700.0
2011-02-02 09:35:00,23.79,23.8,23.61,23.63,38500.0,23.3538,23.3637,23.1771,23.1968,38500.0
2011-02-02 09:40:00,23.63,23.71,23.58,23.71,20100.0,23.1968,23.2753,23.1477,23.2753,20100.0
2011-02-02 09:45:00,23.7,23.73,23.68,23.71,31900.0,23.2655,23.2949,23.2459,23.2753,31900.0
2011-02-02 09:50:00,23.71,23.79,23.69,23.76,30400.0,23.2753,23.3538,23.2557,23.3244,30400.0
2011-02-02 09:55:00,23.77,23.77,23.69,23.72,25800.0,23.3342,23.3342,23.2557,23.2851,25800.0
2011-02-02 10:00:00,23.73,23.74,23.56,23.59,59200.0,23.2949,23.3048,23.1281,23.1575,59200.0
2011-02-02 10:05:00,23.6,23.6,23.52,23.55,20900.0,23.1673,23.1673,23.0888,23.1182,20900.0
2011-02-02 10:10:00,23.55,23.6,23.55,23.59,29600.0,23.1182,23.1673,23.1182,23.1575,29600.0
2011-02-02 10:15:00,23.59,23.61,23.54,23.59,35900.0,23.1575,23.1771,23.1084,23.1575,35900.0
2011-02-02 10:20:00,23.59,23.6,23.52,23.52,45900.0,23.1575,23.1673,23.0888,23.0888,45900.0
2011-02-02 10:25:00,23.52,23.57,23.49,23.53,55600.0,23.0888,23.1379,23.0593,23.0986,55600.0
2011-02-02 10:30:00,23.54,23.56,23.47,23.51,47800.0,23.1084,23.1281,23.0397,23.079,47800.0
2011-02-02 10:35:00,23.5,23.54,23.47,23.53,33500.0,23.0692,23.1084,23.0397,23.0986,33500.0
2011-02-02 10:40:00,23.52,23.54,23.49,23.54,15700.0,23.0888,23.1084,23.0593,23.1084,15700.0
2011-02-02 10:45:00,23.54,23.55,23.48,23.5,17100.0,23.1084,23.1182,23.0495,23.0692,17100.0
2011-02-02 10:50:00,23.51,23.57,23.5,23.54,23500.0,23.079,23.1379,23.0692,23.1084,23500.0
2011-02-02 10:55:00,23.55,23.56,23.5,23.51,24200.0,23.1182,23.1281,23.0692,23.079,24200.0
2011-02-02 11:00:00,23.52,23.53,23.5,23.51,23800.0,23.0888,23.0986,23.0692,23.079,23800.0
2011-02-02 11:05:00,23.51,23.55,23.49,23.49,19100.0,23.079,23.1182,23.0593,23.0593,19100.0
2011-02-02 11:10:00,23.49,23.5,23.48,23.5,23000.0,23.0593,23.0692,23.0495,23.0692,23000.0
2011-02-02 11:15:00,23.5,23.5,23.49,23.5,7400.0,23.0692,23.0692,23.0593,23.0692,7400.0
2011-02-02 11:20:00,23.5,23.5,23.49,23.5,11400.0,23.0692,23.0692,23.0593,23.0692,11400.0
2011-02-02 11:25:00,23.5,23.5,23.45,23.47,35200.0,23.0692,23.0692,23.0201,23.0397,35200.0
2011-02-02 11:30:00,23.47,23.5,23.47,23.49,13600.0,23.0397,23.0692,23.0397,23.0593,13600.0
2011-02-02 11:35:00,23.5,23.5,23.48,23.48,15500.0,23.0692,23.0692,23.0495,23.0495,15500.0
2011-02-02 11:40:00,23.48,23.48,23.44,23.45,16300.0,23.0495,23.0495,23.0103,23.0201,16300.0
2011-02-02 11:45:00,23.45,23.48,23.44,23.47,17100.0,23.0201,23.0495,23.0103,23.0397,17100.0
2011-02-02 11:50:00,23.48,23.5,23.47,23.5,27800.0,23.0495,23.0692,23.0397,23.0692,27800.0
2011-02-02 11:55:00,23.49,23.5,23.47,23.48,21100.0,23.0593,23.0692,23.0397,23.0495,21100.0
2011-02-02 12:00:00,23.48,23.48,23.43,23.45,19700.0,23.0495,23.0495,23.0004,23.0201,19700.0
2011-02-02 12:05:00,23.44,23.46,23.39,23.43,61400.0,23.0103,23.0299,22.9612,23.0004,61400.0
2011-02-02 12:10:00,23.43,23.46,23.42,23.45,22300.0,23.0004,23.0299,22.9906,23.0201,22300.0
2011-02-02 12:15:00,23.45,23.48,23.44,23.46,16300.0,23.0201,23.0495,23.0103,23.0299,16300.0
2011-02-02 12:20:00,23.46,23.47,23.43,23.45,18600.0,23.0299,23.0397,23.0004,23.0201,18600.0
2011-02-02 12:25:00,23.46,23.47,23.46,23.46,2400.0,23.0299,23.0397,23.0299,23.0299,2400.0
2011-02-02 12:30:00,23.46,23.48,23.46,23.48,9200.0,23.0299,23.0495,23.0299,23.0495,9200.0
2011-02-02 12:35:00,23.49,23.51,23.49,23.5,18000.0,23.0593,23.079,23.0593,23.0692,18000.0
2011-02-02 12:40:00,23.5,23.53,23.5,23.52,19000.0,23.0692,23.0986,23.0692,23.0888,19000.0
2011-02-02 12:45:00,23.52,23.56,23.52,23.55,8200.0,23.0888,23.1281,23.0888,23.1182,8200.0
2011-02-02 12:50:00,23.55,23.55,23.51,23.51,22600.0,23.1182,23.1182,23.079,23.079,22600.0
2011-02-02 12:55:00,23.52,23.56,23.51,23.55,22900.0,23.0888,23.1281,23.079,23.1182,22900.0
2011-02-02 13:00:00,23.55,23.58,23.55,23.58,11800.0,23.1182,23.1477,23.1182,23.1477,11800.0
2011-02-02 13:05:00,23.58,23.62,23.58,23.62,39100.0,23.1477,23.187,23.1477,23.187,39100.0
2011-02-02 13:10:00,23.61,23.62,23.61,23.62,10100.0,23.1771,23.187,23.1771,23.187,10100.0
2011-02-02 13:15:00,23.61,23.64,23.6,23.61,30000.0,23.1771,23.2066,23.1673,23.1771,30000.0
2011-02-02 13:20:00,23.61,23.62,23.6,23.6,29800.0,23.1771,23.187,23.1673,23.1673,29800.0
2011-02-02 13:25:00,23.61,23.61,23.59,23.6,13100.0,23.1771,23.1771,23.1575,23.1673,13100.0
2011-02-02 13:30:00,23.6,23.61,23.59,23.6,17800.0,23.1673,23.1771,23.1575,23.1673,17800.0
2011-02-02 13:35:00,23.6,23.61,23.6,23.61,6600.0,23.1673,23.1771,23.1673,23.1771,6600.0
2011-02-02 13:40:00,23.6,23.61,23.57,23.58,76600.0,23.1673,23.1771,23.1379,23.1477,76600.0
2011-02-02 13:45:00,23.59,23.6,23.56,23.56,28800.0,23.1575,23.1673,23.1281,23.1281,28800.0
2011-02-02 13:50:00,23.57,23.57,23.54,23.54,117600.0,23.1379,23.1379,23.1084,23.1084,117600.0
2011-02-02 13:55:00,23.54,23.55,23.53,23.54,104200.0,23.1084,23.1182,23.0986,23.1084,104200.0
2011-02-02 14:00:00,23.54,23.56,23.54,23.56,9900.0,23.1084,23.1281,23.1084,23.1281,9900.0
2011-02-02 14:05:00,23.57,23.59,23.56,23.59,14100.0,23.1379,23.1575,23.1281,23.1575,14100.0
2011-02-02 14:10:00,23.59,23.61,23.59,23.61,46000.0,23.1575,23.1771,23.1575,23.1771,46000.0
2011-02-02 14:15:00,23.6,23.63,23.6,23.62,33300.0,23.1673,23.1968,23.1673,23.187,33300.0
2011-02-02 14:20:00,23.62,23.62,23.57,23.58,30700.0,23.187,23.187,23.1379,23.1477,30700.0
2011-02-02 14:25:00,23.59,23.59,23.57,23.57,8700.0,23.1575,23.1575,23.1379,23.1379,8700.0
2011-02-02 14:30:00,23.57,23.58,23.54,23.54,22400.0,23.1379,23.1477,23.1084,23.1084,22400.0
2011-02-02 14:35:00,23.55,23.56,23.54,23.54,24500.0,23.1182,23.1281,23.1084,23.1084,24500.0
2011-02-02 14:40:00,23.55,23.55,23.54,23.55,10800.0,23.1182,23.1182,23.1084,23.1182,10800.0
2011-02-02 14:45:00,23.54,23.55,23.51,23.52,50300.0,23.1084,23.1182,23.079,23.0888,50300.0
2011-02-02 14:50:00,23.52,23.54,23.49,23.5,60400.0,23.0888,23.1084,23.0593,23.0692,60400.0
2011-02-02 14:55:00,23.49,23.52,23.48,23.52,50900.0,23.0593,23.0888,23.0495,23.0888,50900.0
2011-02-02 15:00:00,23.52,23.57,23.51,23.56,12300.0,23.0888,23.1379,23.079,23.1281,12300.0
2011-02-02 15:05:00,23.56,23.58,23.5,23.5,69900.0,23.1281,23.1477,23.0692,23.0692,69900.0
2011-02-02 15:10:00,23.5,23.56,23.5,23.56,46000.0,23.0692,23.1281,23.0692,23.1281,46000.0
2011-02-02 15:15:00,23.56,23.58,23.55,23.58,11800.0,23.1281,23.1477,23.1182,23.1477,11800.0
2011-02-02 15:20:00,23.57,23.61,23.56,23.57,34800.0,23.1379,23.1771,23.1281,23.1379,34800.0
2011-02-02 15:25:00,23.57,23.57,23.49,23.5,35100.0,23.1379,23.1379,23.0593,23.0692,35100.0
2011-02-02 15:30:00,23.5,23.53,23.48,23.5,46000.0,23.0692,23.0986,23.0495,23.0692,46000.0
2011-02-02 15:35:00,23.51,23.52,23.48,23.51,30500.0,23.079,23.0888,23.0495,23.079,30500.0
2011-02-02 15:40:00,23.51,23.52,23.48,23.51,162700.0,23.079,23.0888,23.0495,23.079,162700.0
2011-02-02 15:45:00,23.51,23.58,23.51,23.56,78500.0,23.079,23.1477,23.079,23.1281,78500.0
2011-02-02 15:50:00,23.57,23.58,23.53,23.54,62800.0,23.1379,23.1477,23.0986,23.1084,62800.0
2011-02-02 15:55:00,23.54,23.6,23.54,23.59,248800.0,23.1084,23.1673,23.1084,23.1575,248800.0
2011-02-03 09:30:00,23.51,23.51,23.35,23.36,52500.0,23.079,23.079,22.9219,22.9317,52500.0
2011-02-03 09:35:00,23.35,23.58,23.35,23.49,27700.0,22.9219,23.1477,22.9219,23.0593,27700.0
2011-02-03 09:40:00,23.48,23.6,23.48,23.57,33000.0,23.0495,23.1673,23.0495,23.1379,33000.0
2011-02-03 09:45:00,23.57,23.63,23.47,23.51,55800.0,23.1379,23.1968,23.0397,23.079,55800.0
2011-02-03 09:50:00,23.51,23.56,23.42,23.43,60700.0,23.079,23.1281,22.9906,23.0004,60700.0
2011-02-03 09:55:00,23.43,23.46,23.39,23.44,37400.0,23.0004,23.0299,22.9612,23.0103,37400.0
2011-02-03 10:00:00,23.44,23.5,23.39,23.4,37200.0,23.0103,23.0692,22.9612,22.971,37200.0
2011-02-03 10:05:00,23.4,23.42,23.29,23.31,51700.0,22.971,22.9906,22.863,22.8826,51700.0
2011-02-03 10:10:00,23.3,23.3,23.16,23.19,35100.0,22.8728,22.8728,22.7354,22.7648,35100.0
2011-02-03 10:15:00,23.19,23.24,23.17,23.21,22100.0,22.7648,22.8139,22.7452,22.7845,22100.0
2011-02-03 10:20:00,23.21,23.27,23.17,23.27,24300.0,22.7845,22.8434,22.7452,22.8434,24300.0
2011-02-03 10:25:00,23.27,23.28,23.23,23.27,15300.0,22.8434,22.8532,22.8041,22.8434,15300.0
2011-02-03 10:30:00,23.27,23.29,23.21,23.21,25300.0,22.8434,22.863,22.7845,22.7845,25300.0
2011-02-03 10:35:00,23.22,23.26,23.17,23.24,21500.0,22.7943,22.8336,22.7452,22.8139,21500.0
2011-02-03 10:40:00,23.25,23.31,23.2,23.3,26900.0,22.8237,22.8826,22.7747,22.8728,26900.0
2011-02-03 10:45:00,23.3,23.35,23.29,23.29,18500.0,22.8728,22.9219,22.863,22.863,18500.0
2011-02-03 10:50:00,23.3,23.31,23.27,23.31,15900.0,22.8728,22.8826,22.8434,22.8826,15900.0
2011-02-03 10:55:00,23.31,23.32,23.28,23.29,16600.0,22.8826,22.8925,22.8532,22.863,16600.0
2011-02-03 11:00:00,23.29,23.29,23.24,23.25,19900.0,22.863,22.863,22.8139,22.8237,19900.0
2011-02-03 11:05:00,23.24,23.25,23.21,23.22,10000.0,22.8139,22.8237,22.7845,22.7943,10000.0
2011-02-03 11:10:00,23.23,23.3,23.23,23.3,7500.0,22.8041,22.8728,22.8041,22.8728,7500.0
2011-02-03 11:15:00,23.3,23.3,23.26,23.28,12100.0,22.8728,22.8728,22.8336,22.8532,12100.0
2011-02-03 11:20:00,23.27,23.32,23.25,23.29,12800.0,22.8434,22.8925,22.8237,22.863,12800.0
2011-02-03 11:25:00,23.29,23.35,23.26,23.32,14400.0,22.863,22.9219,22.8336,22.8925,14400.0
2011-02-03 11:30:00,23.33,23.34,23.31,23.34,7000.0,22.9023,22.9121,22.8826,22.9121,7000.0
2011-02-03 11:35:00,23.34,23.4,23.34,23.39,8200.0,22.9121,22.971,22.9121,22.9612,8200.0
2011-02-03 11:40:00,23.39,23.4,23.35,23.39,8000.0,22.9612,22.971,22.9219,22.9612,8000.0
2011-02-03 11:45:00,23.39,23.43,23.37,23.38,10500.0,22.9612,23.0004,22.9415,22.9514,10500.0
2011-02-03 11:50:00,23.39,23.45,23.39,23.43,6800.0,22.9612,23.0201,22.9612,23.0004,6800.0
2011-02-03 11:55:00,23.43,23.47,23.42,23.43,11900.0,23.0004,23.0397,22.9906,23.0004,11900.0
2011-02-03 12:00:00,23.44,23.47,23.44,23.45,6100.0,23.0103,23.0397,23.0103,23.0201,6100.0
2011-02-03 12:05:00,23.45,23.46,23.36,23.36,17800.0,23.0201,23.0299,22.9317,22.9317,17800.0
2011-02-03 12:10:00,23.37,23.41,23.36,23.41,9800.0,22.9415,22.9808,22.9317,22.9808,9800.0
2011-02-03 12:15:00,23.41,23.44,23.41,23.44,2900.0,22.9808,23.0103,22.9808,23.0103,2900.0
2011-02-03 12:20:00,23.44,23.47,23.44,23.46,5500.0,23.0103,23.0397,23.0103,23.0299,5500.0
2011-02-03 12:25:00,23.47,23.49,23.47,23.49,8900.0,23.0397,23.0593,23.0397,23.0593,8900.0
2011-02-03 12:30:00,23.5,23.5,23.45,23.45,11000.0,23.0692,23.0692,23.0201,23.0201,11000.0
2011-02-03 12:35:00,23.46,23.47,23.45,23.46,5400.0,23.0299,23.0397,23.0201,23.0299,5400.0
2011-02-03 12:40:00,23.47,23.47,23.45,23.46,5200.0,23.0397,23.0397,23.0201,23.0299,5200.0
2011-02-03 12:45:00,23.46,23.48,23.43,23.43,13700.0,23.0299,23.0495,23.0004,23.0004,13700.0
2011-02-03 12:50:00,23.44,23.47,23.44,23.47,13600.0,23.0103,23.0397,23.0103,23.0397,13600.0
2011-02-03 12:55:00,23.47,23.5,23.46,23.49,15900.0,23.0397,23.0692,23.0299,23.0593,15900.0
2011-02-03 13:00:00,23.49,23.5,23.47,23.49,8700.0,23.0593,23.0692,23.0397,23.0593,8700.0
2011-02-03 13:05:00,23.49,23.5,23.46,23.49,5800.0,23.0593,23.0692,23.0299,23.0593,5800.0
2011-02-03 13:10:00,23.48,23.5,23.48,23.5,25500.0,23.0495,23.0692,23.0495,23.0692,25500.0
2011-02-03 13:15:00,23.5,23.5,23.43,23.45,17600.0,23.0692,23.0692,23.0004,23.0201,17600.0
2011-02-03 13:20:00,23.45,23.48,23.45,23.48,5100.0,23.0201,23.0495,23.0201,23.0495,5100.0
2011-02-03 13:25:00,23.48,23.49,23.45,23.47,10500.0,23.0495,23.0593,23.0201,23.0397,10500.0
2011-02-03 13:30:00,23.47,23.48,23.45,23.48,7400.0,23.0397,23.0495,23.0201,23.0495,7400.0
2011-02-03 13:35:00,23.49,23.49,23.44,23.45,18100.0,23.0593,23.0593,23.0103,23.0201,18100.0
2011-02-03 13:40:00,23.45,23.45,23.39,23.42,21300.0,23.0201,23.0201,22.9612,22.9906,21300.0
2011-02-03 13:45:00,23.42,23.44,23.39,23.43,15900.0,22.9906,23.0103,22.9612,23.0004,15900.0
2011-02-03 13:50:00,23.44,23.45,23.42,23.43,9400.0,23.0103,23.0201,22.9906,23.0004,9400.0
2011-02-03 13:55:00,23.43,23.46,23.42,23.46,12300.0,23.0004,23.0299,22.9906,23.0299,12300.0
2011-02-03 14:00:00,23.46,23.48,23.45,23.45,10400.0,23.0299,23.0495,23.0201,23.0201,10400.0
2011-02-03 14:05:00,23.46,23.46,23.42,23.44,17600.0,23.0299,23.0299,22.9906,23.0103,17600.0
2011-02-03 14:10:00,23.44,23.44,23.4,23.4,17900.0,23.0103,23.0103,22.971,22.971,17900.0
2011-02-03 14:15:00,23.39,23.45,23.39,23.44,19700.0,22.9612,23.0201,22.9612,23.0103,19700.0
2011-02-03 14:20:00,23.45,23.47,23.45,23.47,4200.0,23.0201,23.0397,23.0201,23.0397,4200.0
2011-02-03 14:25:00,23.47,23.47,23.43,23.43,33400.0,23.0397,23.0397,23.0004,23.0004,33400.0
2011-02-03 14:30:00,23.44,23.45,23.42,23.44,10300.0,23.0103,23.0201,22.9906,23.0103,10300.0
2011-02-03 14:35:00,23.44,23.46,23.44,23.46,3800.0,23.0103,23.0299,23.0103,23.0299,3800.0
2011-02-03 14:40:00,23.46,23.47,23.45,23.46,8400.0,23.0299,23.0397,23.0201,23.0299,8400.0
2011-02-03 14:45:00,23.46,23.46,23.42,23.43,20600.0,23.0299,23.0299,22.9906,23.0004,20600.0
2011-02-03 14:50:00,23.43,23.45,23.43,23.45,14300.0,23.0004,23.0201,23.0004,23.0201,14300.0
2011-02-03 14:55:00,23.45,23.46,23.4,23.42,46300.0,23.0201,23.0299,22.971,22.9906,46300.0
2011-02-03 15:00:00,23.42,23.46,23.41,23.45,48500.0,22.9906,23.0299,22.9808,23.0201,48500.0
2011-02-03 15:05:00,23.46,23.48,23.46,23.46,21000.0,23.0299,23.0495,23.0299,23.0299,21000.0
2011-02-03 15:10:00,23.47,23.47,23.46,23.47,24900.0,23.0397,23.0397,23.0299,23.0397,24900.0
2011-02-03 15:15:00,23.47,23.48,23.43,23.44,23600.0,23.0397,23.0495,23.0004,23.0103,23600.0
2011-02-03 15:20:00,23.43,23.45,23.4,23.41,34500.0,23.0004,23.0201,22.971,22.9808,34500.0
2011-02-03 15:25:00,23.41,23.42,23.39,23.4,48300.0,22.9808,22.9906,22.9612,22.971,48300.0
2011-02-03 15:30:00,23.4,23.42,23.39,23.4,93600.0,22.971,22.9906,22.9612,22.971,93600.0
2011-02-03 15:35:00,23.4,23.43,23.39,23.41,50100.0,22.971,23.0004,22.9612,22.9808,50100.0
2011-02-03 15:40:00,23.4,23.42,23.37,23.42,47100.0,22.971,22.9906,22.9415,22.9906,47100.0
2011-02-03 15:45:00,23.41,23.42,23.37,23.4,59200.0,22.9808,22.9906,22.9415,22.971,59200.0
2011-02-03 15:50:00,23.4,23.41,23.37,23.38,75400.0,22.971,22.9808,22.9415,22.9514,75400.0
2011-02-03 15:55:00,23.38,23.39,23.35,23.36,195600.0,22.9514,22.9612,22.9219,22.9317,195600.0
2011-02-04 09:30:00,23.41,23.6,23.39,23.56,38000.0,22.9808,23.1673,22.9612,23.1281,38000.0
2011-02-04 09:35:00,23.57,23.63,23.47,23.62,51800.0,23.1379,23.1968,23.0397,23.187,51800.0
2011-02-04 09:40:00,23.62,23.84,23.62,23.8,60900.0,23.187,23.4029,23.187,23.3637,60900.0
2011-02-04 09:45:00,23.8,23.81,23.65,23.69,37300.0,23.3637,23.3735,23.2164,23.2557,37300.0
2011-02-04 09:50:00,23.69,23.7,23.66,23.69,34600.0,23.2557,23.2655,23.2262,23.2557,34600.0
2011-02-04 09:55:00,23.69,23.82,23.69,23.81,18400.0,23.2557,23.3833,23.2557,23.3735,18400.0
2011-02-04 10:00:00,23.81,23.86,23.75,23.77,43000.0,23.3735,23.4226,23.3146,23.3342,43000.0
2011-02-04 10:05:00,23.77,23.77,23.7,23.74,22100.0,23.3342,23.3342,23.2655,23.3048,22100.0
2011-02-04 10:10:00,23.73,23.74,23.66,23.68,43000.0,23.2949,23.3048,23.2262,23.2459,43000.0
2011-02-04 10:15:00,23.68,23.71,23.64,23.68,45300.0,23.2459,23.2753,23.2066,23.2459,45300.0
2011-02-04 10:20:00,23.67,23.76,23.65,23.71,22500.0,23.236,23.3244,23.2164,23.2753,22500.0
2011-02-04 10:25:00,23.7,23.73,23.67,23.69,13100.0,23.2655,23.2949,23.236,23.2557,13100.0
2011-02-04 10:30:00,23.69,23.74,23.69,23.71,17800.0,23.2557,23.3048,23.2557,23.2753,17800.0
2011-02-04 10:35:00,23.71,23.74,23.66,23.69,26200.0,23.2753,23.3048,23.2262,23.2557,26200.0
2011-02-04 10:40:00,23.69,23.71,23.63,23.64,15400.0,23.2557,23.2753,23.1968,23.2066,15400.0
2011-02-04 10:45:00,23.65,23.65,23.57,23.6,25300.0,23.2164,23.2164,23.1379,23.1673,25300.0
2011-02-04 10:50:00,23.6,23.6,23.47,23.47,32100.0,23.1673,23.1673,23.0397,23.0397,32100.0
2011-02-04 10:55:00,23.48,23.55,23.46,23.53,23500.0,23.0495,23.1182,23.0299,23.0986,23500.0
2011-02-04 11:00:00,23.52,23.57,23.47,23.49,32600.0,23.0888,23.1379,23.0397,23.0593,32600.0
2011-02-04 11:05:00,23.47,23.58,23.47,23.55,34600.0,23.0397,23.1477,23.0397,23.1182,34600.0
2011-02-04 11:10:00,23.56,23.6,23.53,23.54,25600.0,23.1281,23.1673,23.0986,23.1084,25600.0
2011-02-04 11:15:00,23.53,23.53,23.45,23.5,41000.0,23.0986,23.0986,23.0201,23.0692,41000.0
2011-02-04 11:20:00,23.49,23.52,23.48,23.51,16000.0,23.0593,23.0888,23.0495,23.079,16000.0
2011-02-04 11:25:00,23.51,23.54,23.49,23.5,24800.0,23.079,23.1084,23.0593,23.0692,24800.0
2011-02-04 11:30:00,23.5,23.55,23.48,23.51,17500.0,23.0692,23.1182,23.0495,23.079,17500.0
2011-02-04 11:35:00,23.52,23.53,23.5,23.5,8600.0,23.0888,23.0986,23.0692,23.0692,8600.0
2011-02-04 11:40:00,23.5,23.52,23.48,23.5,14400.0,23.0692,23.0888,23.0495,23.0692,14400.0
2011-02-04 11:45:00,23.51,23.51,23.41,23.44,31000.0,23.079,23.079,22.9808,23.0103,31000.0
2011-02-04 11:50:00,23.43,23.44,23.36,23.4,39400.0,23.0004,23.0103,22.9317,22.971,39400.0
2011-02-04 11:55:00,23.39,23.41,23.37,23.4,17400.0,22.9612,22.9808,22.9415,22.971,17400.0
2011-02-04 12:00:00,23.4,23.4,23.38,23.39,15300.0,22.971,22.971,22.9514,22.9612,15300.0
2011-02-04 12:05:00,23.38,23.39,23.35,23.38,17800.0,22.9514,22.9612,22.9219,22.9514,17800.0
2011-02-04 12:10:00,23.37,23.4,23.36,23.39,16900.0,22.9415,22.971,22.9317,22.9612,16900.0
2011-02-04 12:15:00,23.4,23.43,23.39,23.39,22300.0,22.971,23.0004,22.9612,22.9612,22300.0
2011-02-04 12:20:00,23.39,23.41,23.39,23.4,18300.0,22.9612,22.9808,22.9612,22.971,18300.0
2011-02-04 12:25:00,23.39,23.44,23.39,23.43,12800.0,22.9612,23.0103,22.9612,23.0004,12800.0
2011-02-04 12:30:00,23.43,23.45,23.41,23.45,12400.0,23.0004,23.0201,22.9808,23.0201,12400.0
2011-02-04 12:35:00,23.45,23.45,23.42,23.43,19300.0,23.0201,23.0201,22.9906,23.0004,19300.0
2011-02-04 12:40:00,23.43,23.46,23.43,23.44,8300.0,23.0004,23.0299,23.0004,23.0103,8300.0
2011-02-04 12:45:00,23.45,23.47,23.45,23.46,8100.0,23.0201,23.0397,23.0201,23.0299,8100.0
2011-02-04 12:50:00,23.46,23.48,23.44,23.45,16000.0,23.0299,23.0495,23.0103,23.0201,16000.0
2011-02-04 12:55:00,23.45,23.46,23.44,23.46,11600.0,23.0201,23.0299,23.0103,23.0299,11600.0
2011-02-04 13:00:00,23.46,23.46,23.43,23.46,11500.0,23.0299,23.0299,23.0004,23.0299,11500.0
2011-02-04 13:05:00,23.46,23.46,23.42,23.45,18000.0,23.0299,23.0299,22.9906,23.0201,18000.0
2011-02-04 13:10:00,23.45,23.45,23.43,23.44,17600.0,23.0201,23.0201,23.0004,23.0103,17600.0
2011-02-04 13:15:00,23.44,23.44,23.42,23.43,11700.0,23.0103,23.0103,22.9906,23.0004,11700.0
2011-02-04 13:20:00,23.43,23.44,23.39,23.41,16000.0,23.0004,23.0103,22.9612,22.9808,16000.0
2011-02-04 13:25:00,23.41,23.44,23.41,23.43,8500.0,22.9808,23.0103,22.9808,23.0004,8500.0
2011-02-04 13:30:00,23.43,23.44,23.42,23.44,4800.0,23.0004,23.0103,22.9906,23.0103,4800.0
2011-02-04 13:35:00,23.44,23.45,23.42,23.43,9700.0,23.0103,23.0201,22.9906,23.0004,9700.0
2011-02-04 13:40:00,23.44,23.46,23.43,23.45,7800.0,23.0103,23.0299,23.0004,23.0201,7800.0
2011-02-04 13:45:00,23.45,23.47,23.45,23.47,16700.0,23.0201,23.0397,23.0201,23.0397,16700.0
2011-02-04 13:50:00,23.47,23.48,23.46,23.48,10100.0,23.0397,23.0495,23.0299,23.0495,10100.0
2011-02-04 13:55:00,23.48,23.49,23.46,23.46,25600.0,23.0495,23.0593,23.0299,23.0299,25600.0
2011-02-04 14:00:00,23.46,23.46,23.41,23.42,11900.0,23.0299,23.0299,22.9808,22.9906,11900.0
2011-02-04 14:05:00,23.41,23.44,23.41,23.42,13900.0,22.9808,23.0103,22.9808,22.9906,13900.0
2011-02-04 14:10:00,23.41,23.43,23.39,23.43,21700.0,22.9808,23.0004,22.9612,23.0004,21700.0
2011-02-04 14:15:00,23.43,23.43,23.39,23.41,21100.0,23.0004,23.0004,22.9612,22.9808,21100.0
2011-02-04 14:20:00,23.42,23.42,23.38,23.4,16500.0,22.9906,22.9906,22.9514,22.971,16500.0
2011-02-04 14:25:00,23.4,23.42,23.37,23.41,63200.0,22.971,22.9906,22.9415,22.9808,63200.0
2011-02-04 14:30:00,23.41,23.43,23.41,23.43,13200.0,22.9808,23.0004,22.9808,23.0004,13200.0
2011-02-04 14:35:00,23.43,23.44,23.42,23.43,12600.0,23.0004,23.0103,22.9906,23.0004,12600.0
2011-02-04 14:40:00,23.43,23.43,23.39,23.41,17300.0,23.0004,23.0004,22.9612,22.9808,17300.0
2011-02-04 14:45:00,23.41,23.45,23.41,23.44,44700.0,22.9808,23.0201,22.9808,23.0103,44700.0
2011-02-04 14:50:00,23.45,23.48,23.45,23.46,26900.0,23.0201,23.0495,23.0201,23.0299,26900.0
2011-02-04 14:55:00,23.45,23.47,23.44,23.45,16400.0,23.0201,23.0397,23.0103,23.0201,16400.0
2011-02-04 15:00:00,23.45,23.45,23.41,23.44,31800.0,23.0201,23.0201,22.9808,23.0103,31800.0
2011-02-04 15:05:00,23.43,23.46,23.41,23.46,19900.0,23.0004,23.0299,22.9808,23.0299,19900.0
2011-02-04 15:10:00,23.46,23.49,23.45,23.47,32500.0,23.0299,23.0593,23.0201,23.0397,32500.0
2011-02-04 15:15:00,23.47,23.49,23.46,23.47,28000.0,23.0397,23.0593,23.0299,23.0397,28000.0
2011-02-04 15:20:00,23.46,23.48,23.45,23.46,32100.0,23.0299,23.0495,23.0201,23.0299,32100.0
2011-02-04 15:25:00,23.45,23.5,23.45,23.5,14300.0,23.0201,23.0692,23.0201,23.0692,14300.0
2011-02-04 15:30:00,23.5,23.55,23.5,23.55,33800.0,23.0692,23.1182,23.0692,23.1182,33800.0
2011-02-04 15:35:00,23.54,23.55,23.51,23.53,24800.0,23.1084,23.1182,23.079,23.0986,24800.0
2011-02-04 15:40:00,23.53,23.56,23.52,23.56,37500.0,23.0986,23.1281,23.0888,23.1281,37500.0
2011-02-04 15:45:00,23.56,23.59,23.55,23.59,46300.0,23.1281,23.1575,23.1182,23.1575,46300.0
2011-02-04 15:50:00,23.58,23.59,23.54,23.55,69300.0,23.1477,23.1575,23.1084,23.1182,69300.0
2011-02-04 15:55:00,23.56,23.58,23.56,23.57,81900.0,23.1281,23.1477,23.1281,23.1379,81900.0
2011-02-07 09:30:00,23.62,23.68,23.54,23.68,8900.0,23.187,23.2459,23.1084,23.2459,8900.0
2011-02-07 09:35:00,23.67,23.79,23.66,23.74,10500.0,23.236,23.3538,23.2262,23.3048,10500.0
2011-02-07 09:40:00,23.75,23.82,23.73,23.77,16300.0,23.3146,23.3833,23.2949,23.3342,16300.0
2011-02-07 09:45:00,23.77,23.82,23.7,23.72,19000.0,23.3342,23.3833,23.2655,23.2851,19000.0
2011-02-07 09:50:00,23.73,23.76,23.69,23.76,15700.0,23.2949,23.3244,23.2557,23.3244,15700.0
2011-02-07 09:55:00,23.75,23.75,23.65,23.72,24000.0,23.3146,23.3146,23.2164,23.2851,24000.0
2011-02-07 10:00:00,23.73,23.79,23.7,23.79,27300.0,23.2949,23.3538,23.2655,23.3538,27300.0
2011-02-07 10:05:00,23.78,23.78,23.69,23.69,25200.0,23.344,23.344,23.2557,23.2557,25200.0
2011-02-07 10:10:00,23.7,23.76,23.68,23.71,31700.0,23.2655,23.3244,23.2459,23.2753,31700.0
2011-02-07 10:15:00,23.71,23.74,23.68,23.72,12200.0,23.2753,23.3048,23.2459,23.2851,12200.0
2011-02-07 10:20:00,23.72,23.75,23.69,23.72,19800.0,23.2851,23.3146,23.2557,23.2851,19800.0
2011-02-07 10:25:00,23.72,23.74,23.7,23.71,11000.0,23.2851,23.3048,23.2655,23.2753,11000.0
2011-02-07 10:30:00,23.71,23.75,23.68,23.74,15400.0,23.2753,23.3146,23.2459,23.3048,15400.0
2011-02-07 10:35:00,23.75,23.78,23.69,23.78,15300.0,23.3146,23.344,23.2557,23.344,15300.0
2011-02-07 10:40:00,23.8,23.8,23.74,23.76,9600.0,23.3637,23.3637,23.3048,23.3244,9600.0
2011-02-07 10:45:00,23.75,23.75,23.7,23.74,13000.0,23.3146,23.3146,23.2655,23.3048,13000.0
2011-02-07 10:50:00,23.77,23.81,23.77,23.79,11200.0,23.3342,23.3735,23.3342,23.3538,11200.0
2011-02-07 10:55:00,23.79,23.83,23.78,23.83,12800.0,23.3538,23.3931,23.344,23.3931,12800.0
2011-02-07 11:00:00,23.83,23.87,23.81,23.81,16200.0,23.3931,23.4324,23.3735,23.3735,16200.0
2011-02-07 11:05:00,23.81,23.83,23.77,23.79,12400.0,23.3735,23.3931,23.3342,23.3538,12400.0
2011-02-07 11:10:00,23.79,23.86,23.79,23.8,10600.0,23.3538,23.4226,23.3538,23.3637,10600.0
2011-02-07 11:15:00,23.79,23.82,23.78,23.81,15900.0,23.3538,23.3833,23.344,23.3735,15900.0
2011-02-07 11:20:00,23.81,23.83,23.8,23.81,12900.0,23.3735,23.3931,23.3637,23.3735,12900.0
2011-02-07 11:25:00,23.82,23.89,23.82,23.89,13700.0,23.3833,23.452,23.3833,23.452,13700.0
2011-02-07 11:30:00,23.89,23.91,23.84,23.87,25700.0,23.452,23.4716,23.4029,23.4324,25700.0
2011-02-07 11:35:00,23.88,23.88,23.85,23.85,8500.0,23.4422,23.4422,23.4127,23.4127,8500.0
2011-02-07 11:40:00,23.84,23.86,23.81,23.81,20800.0,23.4029,23.4226,23.3735,23.3735,20800.0
2011-02-07 11:45:00,23.82,23.82,23.77,23.77,10100.0,23.3833,23.3833,23.3342,23.3342,10100.0
2011-02-07 11:50:00,23.77,23.78,23.74,23.76,10900.0,23.3342,23.344,23.3048,23.3244,10900.0
2011-02-07 11:55:00,23.76,23.77,23.66,23.69,39200.0,23.3244,23.3342,23.2262,23.2557,39200.0
2011-02-07 12:00:00,23.7,23.75,23.7,23.73,9800.0,23.2655,23.3146,23.2655,23.2949,9800.0
2011-02-07 12:05:00,23.73,23.75,23.73,23.73,3500.0,23.2949,23.3146,23.2949,23.2949,3500.0
2011-02-07 12:10:00,23.73,23.74,23.7,23.74,11800.0,23.2949,23.3048,23.2655,23.3048,11800.0
2011-02-07 12:15:00,23.74,23.8,23.74,23.76,16200.0,23.3048,23.3637,23.3048,23.3244,16200.0
2011-02-07 12:20:00,23.76,23.76,23.73,23.74,7700.0,23.3244,23.3244,23.2949,23.3048,7700.0
2011-02-07 12:25:00,23.74,23.75,23.71,23.72,5400.0,23.3048,23.3146,23.2753,23.2851,5400.0
2011-02-07 12:30:00,23.72,23.76,23.71,23.76,12300.0,23.2851,23.3244,23.2753,23.3244,12300.0
2011-02-07 12:35:00,23.77,23.78,23.73,23.73,26800.0,23.3342,23.344,23.2949,23.2949,26800.0
2011-02-07 12:40:00,23.74,23.76,23.74,23.74,9200.0,23.3048,23.3244,23.3048,23.3048,9200.0
2011-02-07 12:45:00,23.75,23.75,23.7,23.7,20600.0,23.3146,23.3146,23.2655,23.2655,20600.0
2011-02-07 12:50:00,23.71,23.75,23.7,23.73,17600.0,23.2753,23.3146,23.2655,23.2949,17600.0
2011-02-07 12:55:00,23.73,23.75,23.71,23.72,6700.0,23.2949,23.3146,23.2753,23.2851,6700.0
2011-02-07 13:00:00,23.71,23.72,23.7,23.71,6300.0,23.2753,23.2851,23.2655,23.2753,6300.0
2011-02-07 13:05:00,23.71,23.72,23.66,23.69,20900.0,23.2753,23.2851,23.2262,23.2557,20900.0
2011-02-07 13:10:00,23.7,23.74,23.69,23.74,7000.0,23.2655,23.3048,23.2557,23.3048,7000.0
2011-02-07 13:15:00,23.74,23.75,23.73,23.74,3900.0,23.3048,23.3146,23.2949,23.3048,3900.0
2011-02-07 13:20:00,23.75,23.76,23.7,23.72,23100.0,23.3146,23.3244,23.2655,23.2851,23100.0
2011-02-07 13:25:00,23.71,23.75,23.7,23.71,9400.0,23.2753,23.3146,23.2655,23.2753,9400.0
2011-02-07 13:30:00,23.72,23.73,23.72,23.73,5100.0,23.2851,23.2949,23.2851,23.2949,5100.0
2011-02-07 13:35:00,23.72,23.72,23.66,23.67,19700.0,23.2851,23.2851,23.2262,23.236,19700.0
2011-02-07 13:40:00,23.68,23.73,23.68,23.71,16800.0,23.2459,23.2949,23.2459,23.2753,16800.0
2011-02-07 13:45:00,23.72,23.72,23.7,23.71,8900.0,23.2851,23.2851,23.2655,23.2753,8900.0
2011-02-07 13:50:00,23.71,23.72,23.7,23.71,5300.0,23.2753,23.2851,23.2655,23.2753,5300.0
2011-02-07 13:55:00,23.72,23.76,23.72,23.74,15600.0,23.2851,23.3244,23.2851,23.3048,15600.0
2011-02-07 14:00:00,23.75,23.75,23.72,23.72,10000.0,23.3146,23.3146,23.2851,23.2851,10000.0
2011-02-07 14:05:00,23.72,23.74,23.72,23.73,13900.0,23.2851,23.3048,23.2851,23.2949,13900.0
2011-02-07 14:10:00,23.73,23.73,23.68,23.69,13600.0,23.2949,23.2949,23.2459,23.2557,13600.0
2011-02-07 14:15:00,23.69,23.72,23.69,23.71,12800.0,23.2557,23.2851,23.2557,23.2753,12800.0
2011-02-07 14:20:00,23.71,23.73,23.71,23.72,13500.0,23.2753,23.2949,23.2753,23.2851,13500.0
2011-02-07 14:25:00,23.73,23.75,23.7,23.7,11600.0,23.2949,23.3146,23.2655,23.2655,11600.0
2011-02-07 14:30:00,23.71,23.71,23.68,23.68,7900.0,23.2753,23.2753,23.2459,23.2459,7900.0
2011-02-07 14:35:00,23.69,23.7,23.67,23.67,13100.0,23.2557,23.2655,23.236,23.236,13100.0
2011-02-07 14:40:00,23.68,23.74,23.67,23.74,17600.0,23.2459,23.3048,23.236,23.3048,17600.0
2011-02-07 14:45:00,23.74,23.75,23.71,23.71,21700.0,23.3048,23.3146,23.2753,23.2753,21700.0
2011-02-07 14:50:00,23.71,23.74,23.7,23.7,13000.0,23.2753,23.3048,23.2655,23.2655,13000.0
2011-02-07 14:55:00,23.7,23.7,23.59,23.64,44300.0,23.2655,23.2655,23.1575,23.2066,44300.0
2011-02-07 15:00:00,23.65,23.71,23.64,23.71,13500.0,23.2164,23.2753,23.2066,23.2753,13500.0
2011-02-07 15:05:00,23.7,23.71,23.69,23.7,11500.0,23.2655,23.2753,23.2557,23.2655,11500.0
2011-02-07 15:10:00,23.7,23.71,23.61,23.63,22000.0,23.2655,23.2753,23.1771,23.1968,22000.0
2011-02-07 15:15:00,23.63,23.65,23.61,23.62,15400.0,23.1968,23.2164,23.1771,23.187,15400.0
2011-02-07 15:20:00,23.63,23.68,23.62,23.68,23500.0,23.1968,23.2459,23.187,23.2459,23500.0
2011-02-07 15:25:00,23.67,23.7,23.64,23.66,30600.0,23.236,23.2655,23.2066,23.2262,30600.0
2011-02-07 15:30:00,23.66,23.66,23.61,23.62,66600.0,23.2262,23.2262,23.1771,23.187,66600.0
2011-02-07 15:35:00,23.61,23.65,23.59,23.63,48100.0,23.1771,23.2164,23.1575,23.1968,48100.0
2011-02-07 15:40:00,23.62,23.63,23.59,23.61,30100.0,23.187,23.1968,23.1575,23.1771,30100.0
2011-02-07 15:45:00,23.62,23.67,23.62,23.64,56700.0,23.187,23.236,23.187,23.2066,56700.0
2011-02-07 15:50:00,23.65,23.66,23.62,23.62,70800.0,23.2164,23.2262,23.187,23.187,70800.0
2011-02-07 15:55:00,23.63,23.63,23.59,23.59,186800.0,23.1968,23.1968,23.1575,23.1575,186800.0
2011-02-08 09:30:00,23.58,23.59,23.43,23.5,22700.0,23.1477,23.1575,23.0004,23.0692,22700.0
2011-02-08 09:35:00,23.49,23.54,23.44,23.51,14400.0,23.0593,23.1084,23.0103,23.079,14400.0
2011-02-08 09:40:00,23.51,23.62,23.51,23.58,29200.0,23.079,23.187,23.079,23.1477,29200.0
2011-02-08 09:45:00,23.59,23.64,23.53,23.63,20200.0,23.1575,23.2066,23.0986,23.1968,20200.0
2011-02-08 09:50:00,23.63,23.75,23.63,23.72,19700.0,23.1968,23.3146,23.1968,23.2851,19700.0
2011-02-08 09:55:00,23.71,23.71,23.64,23.71,13700.0,23.2753,23.2753,23.2066,23.2753,13700.0
2011-02-08 10:00:00,23.7,23.75,23.67,23.68,20500.0,23.2655,23.3146,23.236,23.2459,20500.0
2011-02-08 10:05:00,23.67,23.67,23.54,23.59,30900.0,23.236,23.236,23.1084,23.1575,30900.0
2011-02-08 10:10:00,23.59,23.7,23.59,23.7,23800.0,23.1575,23.2655,23.1575,23.2655,23800.0
2011-02-08 10:15:00,23.7,23.7,23.62,23.66,13000.0,23.2655,23.2655,23.187,23.2262,13000.0
2011-02-08 10:20:00,23.66,23.66,23.6,23.6,35500.0,23.2262,23.2262,23.1673,23.1673,35500.0
2011-02-08 10:25:00,23.62,23.65,23.59,23.61,25700.0,23.187,23.2164,23.1575,23.1771,25700.0
2011-02-08 10:30:00,23.61,23.63,23.59,23.6,13800.0,23.1771,23.1968,23.1575,23.1673,13800.0
2011-02-08 10:35:00,23.6,23.6,23.56,23.56,12400.0,23.1673,23.1673,23.1281,23.1281,12400.0
2011-02-08 10:40:00,23.57,23.65,23.56,23.65,25600.0,23.1379,23.2164,23.1281,23.2164,25600.0
2011-02-08 10:45:00,23.65,23.65,23.61,23.64,19900.0,23.2164,23.2164,23.1771,23.2066,19900.0
2011-02-08 10:50:00,23.64,23.65,23.55,23.55,19500.0,23.2066,23.2164,23.1182,23.1182,19500.0
2011-02-08 10:55:00,23.56,23.64,23.56,23.6,16700.0,23.1281,23.2066,23.1281,23.1673,16700.0
2011-02-08 11:00:00,23.61,23.62,23.55,23.58,16400.0,23.1771,23.187,23.1182,23.1477,16400.0
2011-02-08 11:05:00,23.58,23.59,23.51,23.59,12800.0,23.1477,23.1575,23.079,23.1575,12800.0
2011-02-08 11:10:00,23.59,23.63,23.58,23.6,12800.0,23.1575,23.1968,23.1477,23.1673,12800.0
2011-02-08 11:15:00,23.61,23.61,23.49,23.5,20300.0,23.1771,23.1771,23.0593,23.0692,20300.0
2011-02-08 11:20:00,23.5,23.56,23.49,23.56,15100.0,23.0692,23.1281,23.0593,23.1281,15100.0
2011-02-08 11:25:00,23.56,23.56,23.5,23.54,21000.0,23.1281,23.1281,23.0692,23.1084,21000.0
2011-02-08 11:30:00,23.55,23.6,23.55,23.6,10000.0,23.1182,23.1673,23.1182,23.1673,10000.0
2011-02-08 11:35:00,23.6,23.6,23.54,23.55,15500.0,23.1673,23.1673,23.1084,23.1182,15500.0
2011-02-08 11:40:00,23.55,23.57,23.55,23.57,26800.0,23.1182,23.1379,23.1182,23.1379,26800.0
2011-02-08 11:45:00,23.57,23.6,23.56,23.6,22800.0,23.1379,23.1673,23.1281,23.1673,22800.0
2011-02-08 11:50:00,23.6,23.6,23.56,23.58,20100.0,23.1673,23.1673,23.1281,23.1477,20100.0
2011-02-08 11:55:00,23.58,23.58,23.56,23.56,20900.0,23.1477,23.1477,23.1281,23.1281,20900.0
2011-02-08 12:00:00,23.57,23.57,23.54,23.55,23900.0,23.1379,23.1379,23.1084,23.1182,23900.0
2011-02-08 12:05:00,23.55,23.55,23.51,23.51,11900.0,23.1182,23.1182,23.079,23.079,11900.0
2011-02-08 12:10:00,23.51,23.52,23.51,23.52,14700.0,23.079,23.0888,23.079,23.0888,14700.0
2011-02-08 12:15:00,23.52,23.52,23.51,23.52,26600.0,23.0888,23.0888,23.079,23.0888,26600.0
2011-02-08 12:20:00,23.52,23.52,23.51,23.52,17400.0,23.0888,23.0888,23.079,23.0888,17400.0
2011-02-08 12:25:00,23.52,23.52,23.51,23.52,21500.0,23.0888,23.0888,23.079,23.0888,21500.0
2011-02-08 12:30:00,23.52,23.52,23.48,23.48,43500.0,23.0888,23.0888,23.0495,23.0495,43500.0
2011-02-08 12:35:00,23.48,23.51,23.48,23.51,26800.0,23.0495,23.079,23.0495,23.079,26800.0
2011-02-08 12:40:00,23.51,23.51,23.48,23.49,24700.0,23.079,23.079,23.0495,23.0593,24700.0
2011-02-08 12:45:00,23.5,23.51,23.49,23.5,11500.0,23.0692,23.079,23.0593,23.0692,11500.0
2011-02-08 12:50:00,23.51,23.52,23.5,23.52,27100.0,23.079,23.0888,23.0692,23.0888,27100.0
2011-02-08 12:55:00,23.52,23.55,23.51,23.55,11900.0,23.0888,23.1182,23.079,23.1182,11900.0
2011-02-08 13:00:00,23.55,23.55,23.54,23.55,4700.0,23.1182,23.1182,23.1084,23.1182,4700.0
2011-02-08 13:05:00,23.55,23.57,23.54,23.57,4500.0,23.1182,23.1379,23.1084,23.1379,4500.0
2011-02-08 13:10:00,23.57,23.6,23.57,23.57,15600.0,23.1379,23.1673,23.1379,23.1379,15600.0
2011-02-08 13:15:00,23.56,23.58,23.55,23.58,9100.0,23.1281,23.1477,23.1182,23.1477,9100.0
2011-02-08 13:20:00,23.58,23.58,23.56,23.57,6600.0,23.1477,23.1477,23.1281,23.1379,6600.0
2011-02-08 13:25:00,23.57,23.58,23.57,23.57,10000.0,23.1379,23.1477,23.1379,23.1379,10000.0
2011-02-08 13:30:00,23.57,23.58,23.55,23.55,17800.0,23.1379,23.1477,23.1182,23.1182,17800.0
2011-02-08 13:35:00,23.55,23.55,23.49,23.5,45900.0,23.1182,23.1182,23.0593,23.0692,45900.0
2011-02-08 13:40:00,23.5,23.5,23.49,23.49,9600.0,23.0692,23.0692,23.0593,23.0593,9600.0
2011-02-08 13:45:00,23.49,23.51,23.47,23.51,24900.0,23.0593,23.079,23.0397,23.079,24900.0
2011-02-08 13:50:00,23.51,23.52,23.48,23.48,9700.0,23.079,23.0888,23.0495,23.0495,9700.0
2011-02-08 13:55:00,23.48,23.5,23.48,23.5,10300.0,23.0495,23.0692,23.0495,23.0692,10300.0
2011-02-08 14:00:00,23.49,23.49,23.48,23.48,7300.0,23.0593,23.0593,23.0495,23.0495,7300.0
2011-02-08 14:05:00,23.49,23.49,23.48,23.48,12600.0,23.0593,23.0593,23.0495,23.0495,12600.0
2011-02-08 14:10:00,23.49,23.49,23.45,23.45,22200.0,23.0593,23.0593,23.0201,23.0201,22200.0
2011-02-08 14:15:00,23.46,23.46,23.45,23.46,5000.0,23.0299,23.0299,23.0201,23.0299,5000.0
2011-02-08 14:20:00,23.45,23.49,23.45,23.49,14300.0,23.0201,23.0593,23.0201,23.0593,14300.0
2011-02-08 14:25:00,23.49,23.49,23.48,23.48,2700.0,23.0593,23.0593,23.0495,23.0495,2700.0
2011-02-08 14:30:00,23.48,23.5,23.48,23.5,16500.0,23.0495,23.0692,23.0495,23.0692,16500.0
2011-02-08 14:35:00,23.49,23.5,23.49,23.5,27400.0,23.0593,23.0692,23.0593,23.0692,27400.0
2011-02-08 14:40:00,23.5,23.5,23.48,23.48,20200.0,23.0692,23.0692,23.0495,23.0495,20200.0
2011-02-08 14:45:00,23.48,23.49,23.48,23.48,10600.0,23.0495,23.0593,23.0495,23.0495,10600.0
2011-02-08 14:50:00,23.48,23.49,23.48,23.48,9200.0,23.0495,23.0593,23.0495,23.0495,9200.0
2011-02-08 14:55:00,23.48,23.49,23.46,23.47,16400.0,23.0495,23.0593,23.0299,23.0397,16400.0
2011-02-08 15:00:00,23.48,23.48,23.45,23.46,24100.0,23.0495,23.0495,23.0201,23.0299,24100.0
2011-02-08 15:05:00,23.46,23.49,23.45,23.48,34500.0,23.0299,23.0593,23.0201,23.0495,34500.0
2011-02-08 15:10:00,23.48,23.49,23.45,23.48,30800.0,23.0495,23.0593,23.0201,23.0495,30800.0
2011-02-08 15:15:00,23.48,23.5,23.47,23.49,17900.0,23.0495,23.0692,23.0397,23.0593,17900.0
2011-02-08 15:20:00,23.5,23.5,23.49,23.49,14800.0,23.0692,23.0692,23.0593,23.0593,14800.0
2011-02-08 15:25:00,23.49,23.5,23.46,23.46,24000.0,23.0593,23.0692,23.0299,23.0299,24000.0
2011-02-08 15:30:00,23.47,23.48,23.46,23.48,43300.0,23.0397,23.0495,23.0299,23.0495,43300.0
2011-02-08 15:35:00,23.48,23.48,23.47,23.48,28000.0,23.0495,23.0495,23.0397,23.0495,28000.0
2011-02-08 15:40:00,23.48,23.48,23.47,23.47,31300.0,23.0495,23.0495,23.0397,23.0397,31300.0
2011-02-08 15:45:00,23.48,23.48,23.46,23.47,79100.0,23.0495,23.0495,23.0299,23.0397,79100.0
2011-02-08 15:50:00,23.48,23.48,23.44,23.46,126300.0,23.0495,23.0495,23.0103,23.0299,126300.0
2011-02-08 15:55:00,23.46,23.48,23.44,23.47,113800.0,23.0299,23.0495,23.0103,23.0397,113800.0
2011-02-09 09:30:00,23.47,23.49,23.44,23.49,36200.0,23.0397,23.0593,23.0103,23.0593,36200.0
2011-02-09 09:35:00,23.48,23.58,23.44,23.47,40900.0,23.0495,23.1477,23.0103,23.0397,40900.0
2011-02-09 09:40:00,23.48,23.49,23.36,23.44,35000.0,23.0495,23.0593,22.9317,23.0103,35000.0
2011-02-09 09:45:00,23.44,23.47,23.4,23.4,18400.0,23.0103,23.0397,22.971,22.971,18400.0
2011-02-09 09:50:00,23.41,23.44,23.38,23.43,20700.0,22.9808,23.0103,22.9514,23.0004,20700.0
2011-02-09 09:55:00,23.43,23.49,23.42,23.48,13100.0,23.0004,23.0593,22.9906,23.0495,13100.0
2011-02-09 10:00:00,23.49,23.49,23.32,23.34,29500.0,23.0593,23.0593,22.8925,22.9121,29500.0
2011-02-09 10:05:00,23.34,23.38,23.28,23.29,46100.0,22.9121,22.9514,22.8532,22.863,46100.0
2011-02-09 10:10:00,23.29,23.35,23.27,23.3,22800.0,22.863,22.9219,22.8434,22.8728,22800.0
2011-02-09 10:15:00,23.31,23.33,23.28,23.29,23800.0,22.8826,22.9023,22.8532,22.863,23800.0
2011-02-09 10:20:00,23.29,23.38,23.29,23.38,10900.0,22.863,22.9514,22.863,22.9514,10900.0
2011-02-09 10:25:00,23.38,23.41,23.33,23.35,19400.0,22.9514,22.9808,22.9023,22.9219,19400.0
2011-02-09 10:30:00,23.34,23.37,23.3,23.37,14300.0,22.9121,22.9415,22.8728,22.9415,14300.0
2011-02-09 10:35:00,23.38,23.41,23.35,23.35,24300.0,22.9514,22.9808,22.9219,22.9219,24300.0
2011-02-09 10:40:00,23.36,23.43,23.33,23.42,19400.0,22.9317,23.0004,22.9023,22.9906,19400.0
2011-02-09 10:45:00,23.41,23.44,23.36,23.37,26900.0,22.9808,23.0103,22.9317,22.9415,26900.0
2011-02-09 10:50:00,23.38,23.38,23.31,23.33,31000.0,22.9514,22.9514,22.8826,22.9023,31000.0
2011-02-09 10:55:00,23.33,23.34,23.32,23.34,46400.0,22.9023,22.9121,22.8925,22.9121,46400.0
2011-02-09 11:00:00,23.34,23.35,23.29,23.33,27700.0,22.9121,22.9219,22.863,22.9023,27700.0
2011-02-09 11:05:00,23.33,23.36,23.32,23.36,16100.0,22.9023,22.9317,22.8925,22.9317,16100.0
2011-02-09 11:10:00,23.36,23.38,23.25,23.26,16800.0,22.9317,22.9514,22.8237,22.8336,16800.0
2011-02-09 11:15:00,23.26,23.26,23.17,23.24,36100.0,22.8336,22.8336,22.7452,22.8139,36100.0
2011-02-09 11:20:00,23.23,23.26,23.16,23.17,25800.0,22.8041,22.8336,22.7354,22.7452,25800.0
2011-02-09 11:25:00,23.17,23.19,23.13,23.17,20400.0,22.7452,22.7648,22.7059,22.7452,20400.0
2011-02-09 11:30:00,23.17,23.28,23.17,23.28,15400.0,22.7452,22.8532,22.7452,22.8532,15400.0
2011-02-09 11:35:00,23.27,23.3,23.26,23.26,22100.0,22.8434,22.8728,22.8336,22.8336,22100.0
2011-02-09 11:40:00,23.26,23.3,23.26,23.3,14200.0,22.8336,22.8728,22.8336,22.8728,14200.0
2011-02-09 11:45:00,23.3,23.31,23.29,23.31,6100.0,22.8728,22.8826,22.863,22.8826,6100.0
2011-02-09 11:50:00,23.3,23.3,23.26,23.3,12500.0,22.8728,22.8728,22.8336,22.8728,12500.0
2011-02-09 11:55:00,23.29,23.29,23.22,23.22,18700.0,22.863,22.863,22.7943,22.7943,18700.0
2011-02-09 12:00:00,23.21,23.26,23.2,23.26,13400.0,22.7845,22.8336,22.7747,22.8336,13400.0
2011-02-09 12:05:00,23.26,23.31,23.25,23.31,14000.0,22.8336,22.8826,22.8237,22.8826,14000.0
2011-02-09 12:10:00,23.31,23.33,23.31,23.33,12600.0,22.8826,22.9023,22.8826,22.9023,12600.0
2011-02-09 12:15:00,23.33,23.33,23.26,23.28,18100.0,22.9023,22.9023,22.8336,22.8532,18100.0
2011-02-09 12:20:00,23.29,23.31,23.27,23.31,11100.0,22.863,22.8826,22.8434,22.8826,11100.0
2011-02-09 12:25:00,23.31,23.36,23.31,23.35,10300.0,22.8826,22.9317,22.8826,22.9219,10300.0
2011-02-09 12:30:00,23.36,23.4,23.36,23.4,12400.0,22.9317,22.971,22.9317,22.971,12400.0
2011-02-09 12:35:00,23.4,23.42,23.4,23.41,9800.0,22.971,22.9906,22.971,22.9808,9800.0
2011-02-09 12:40:00,23.4,23.41,23.36,23.37,14100.0,22.971,22.9808,22.9317,22.9415,14100.0
2011-02-09 12:45:00,23.37,23.44,23.37,23.43,13400.0,22.9415,23.0103,22.9415,23.0004,13400.0
2011-02-09 12:50:00,23.43,23.46,23.4,23.4,16300.0,23.0004,23.0299,22.971,22.971,16300.0
2011-02-09 12:55:00,23.4,23.4,23.36,23.36,15900.0,22.971,22.971,22.9317,22.9317,15900.0
2011-02-09 13:00:00,23.37,23.4,23.37,23.4,21100.0,22.9415,22.971,22.9415,22.971,21100.0
2011-02-09 13:05:00,23.4,23.42,23.39,23.41,17300.0,22.971,22.9906,22.9612,22.9808,17300.0
2011-02-09 13:10:00,23.41,23.41,23.39,23.4,6900.0,22.9808,22.9808,22.9612,22.971,6900.0
2011-02-09 13:15:00,23.4,23.46,23.4,23.46,10700.0,22.971,23.0299,22.971,23.0299,10700.0
2011-02-09 13:20:00,23.46,23.49,23.42,23.47,43200.0,23.0299,23.0593,22.9906,23.0397,43200.0
2011-02-09 13:25:00,23.49,23.5,23.48,23.5,2700.0,23.0593,23.0692,23.0495,23.0692,2700.0
2011-02-09 13:30:00,23.5,23.52,23.49,23.52,4900.0,23.0692,23.0888,23.0593,23.0888,4900.0
2011-02-09 13:35:00,23.52,23.52,23.49,23.49,9700.0,23.0888,23.0888,23.0593,23.0593,9700.0
2011-02-09 13:40:00,23.5,23.5,23.49,23.5,4100.0,23.0692,23.0692,23.0593,23.0692,4100.0
2011-02-09 13:45:00,23.5,23.53,23.49,23.52,23400.0,23.0692,23.0986,23.0593,23.0888,23400.0
2011-02-09 13:50:00,23.52,23.52,23.5,23.5,7100.0,23.0888,23.0888,23.0692,23.0692,7100.0
2011-02-09 13:55:00,23.5,23.51,23.45,23.47,10700.0,23.0692,23.079,23.0201,23.0397,10700.0
2011-02-09 14:00:00,23.46,23.46,23.41,23.43,16600.0,23.0299,23.0299,22.9808,23.0004,16600.0
2011-02-09 14:05:00,23.44,23.44,23.38,23.42,28400.0,23.0103,23.0103,22.9514,22.9906,28400.0
2011-02-09 14:10:00,23.42,23.44,23.41,23.44,14500.0,22.9906,23.0103,22.9808,23.0103,14500.0
2011-02-09 14:15:00,23.44,23.44,23.42,23.43,6700.0,23.0103,23.0103,22.9906,23.0004,6700.0
2011-02-09 14:20:00,23.43,23.44,23.39,23.4,29900.0,23.0004,23.0103,22.9612,22.971,29900.0
2011-02-09 14:25:00,23.39,23.41,23.34,23.4,17000.0,22.9612,22.9808,22.9121,22.971,17000.0
2011-02-09 14:30:00,23.4,23.43,23.4,23.43,12500.0,22.971,23.0004,22.971,23.0004,12500.0
2011-02-09 14:35:00,23.43,23.43,23.26,23.27,97500.0,23.0004,23.0004,22.8336,22.8434,97500.0
2011-02-09 14:40:00,23.26,23.33,23.26,23.33,15400.0,22.8336,22.9023,22.8336,22.9023,15400.0
2011-02-09 14:45:00,23.33,23.33,23.28,23.3,9300.0,22.9023,22.9023,22.8532,22.8728,9300.0
2011-02-09 14:50:00,23.3,23.32,23.27,23.32,10500.0,22.8728,22.8925,22.8434,22.8925,10500.0
2011-02-09 14:55:00,23.32,23.35,23.31,23.31,10600.0,22.8925,22.9219,22.8826,22.8826,10600.0
2011-02-09 15:00:00,23.32,23.37,23.32,23.36,10600.0,22.8925,22.9415,22.8925,22.9317,10600.0
2011-02-09 15:05:00,23.36,23.38,23.35,23.37,12600.0,22.9317,22.9514,22.9219,22.9415,12600.0
2011-02-09 15:10:00,23.37,23.43,23.36,23.43,25100.0,22.9415,23.0004,22.9317,23.0004,25100.0
2011-02-09 15:15:00,23.43,23.43,23.39,23.39,21800.0,23.0004,23.0004,22.9612,22.9612,21800.0
2011-02-09 15:20:00,23.4,23.43,23.4,23.41,10600.0,22.971,23.0004,22.971,22.9808,10600.0
2011-02-09 15:25:00,23.41,23.45,23.4,23.44,18700.0,22.9808,23.0201,22.971,23.0103,18700.0
2011-02-09 15:30:00,23.45,23.45,23.41,23.42,23000.0,23.0201,23.0201,22.9808,22.9906,23000.0
2011-02-09 15:35:00,23.42,23.46,23.41,23.43,30500.0,22.9906,23.0299,22.9808,23.0004,30500.0
2011-02-09 15:40:00,23.44,23.44,23.4,23.43,25900.0,23.0103,23.0103,22.971,23.0004,25900.0
2011-02-09 15:45:00,23.42,23.45,23.39,23.39,36400.0,22.9906,23.0201,22.9612,22.9612,36400.0
2011-02-09 15:50:00,23.4,23.46,23.39,23.46,32900.0,22.971,23.0299,22.9612,23.0299,32900.0
2011-02-09 15:55:00,23.46,23.48,23.45,23.48,85600.0,23.0299,23.0495,23.0201,23.0495,85600.0
2011-02-10 09:30:00,23.39,23.45,23.24,23.45,16900.0,22.9612,23.0201,22.8139,23.0201,16900.0
2011-02-10 09:35:00,23.45,23.57,23.45,23.57,12000.0,23.0201,23.1379,23.0201,23.1379,12000.0
2011-02-10 09:40:00,23.58,23.58,23.47,23.5,12900.0,23.1477,23.1477,23.0397,23.0692,12900.0
2011-02-10 09:45:00,23.5,23.52,23.41,23.45,14000.0,23.0692,23.0888,22.9808,23.0201,14000.0
2011-02-10 09:50:00,23.45,23.53,23.43,23.51,22000.0,23.0201,23.0986,23.0004,23.079,22000.0
2011-02-10 09:55:00,23.51,23.63,23.51,23.6,37300.0,23.079,23.1968,23.079,23.1673,37300.0
2011-02-10 10:00:00,23.6,23.65,23.46,23.61,34100.0,23.1673,23.2164,23.0299,23.1771,34100.0
2011-02-10 10:05:00,23.62,23.69,23.6,23.6,22400.0,23.187,23.2557,23.1673,23.1673,22400.0
2011-02-10 10:10:00,23.6,23.67,23.59,23.66,20000.0,23.1673,23.236,23.1575,23.2262,20000.0
2011-02-10 10:15:00,23.66,23.69,23.6,23.67,25300.0,23.2262,23.2557,23.1673,23.236,25300.0
2011-02-10 10:20:00,23.67,23.69,23.59,23.6,24000.0,23.236,23.2557,23.1575,23.1673,24000.0
2011-02-10 10:25:00,23.61,23.7,23.59,23.65,14400.0,23.1771,23.2655,23.1575,23.2164,14400.0
2011-02-10 10:30:00,23.66,23.72,23.6,23.71,23900.0,23.2262,23.2851,23.1673,23.2753,23900.0
2011-02-10 10:35:00,23.71,23.79,23.7,23.71,25300.0,23.2753,23.3538,23.2655,23.2753,25300.0
2011-02-10 10:40:00,23.71,23.78,23.7,23.77,26300.0,23.2753,23.344,23.2655,23.3342,26300.0
2011-02-10 10:45:00,23.77,23.83,23.75,23.82,21500.0,23.3342,23.3931,23.3146,23.3833,21500.0
2011-02-10 10:50:00,23.83,23.83,23.76,23.77,16900.0,23.3931,23.3931,23.3244,23.3342,16900.0
2011-02-10 10:55:00,23.77,23.77,23.71,23.73,21700.0,23.3342,23.3342,23.2753,23.2949,21700.0
2011-02-10 11:00:00,23.72,23.74,23.71,23.73,11200.0,23.2851,23.3048,23.2753,23.2949,11200.0
2011-02-10 11:05:00,23.73,23.75,23.71,23.71,19700.0,23.2949,23.3146,23.2753,23.2753,19700.0
2011-02-10 11:10:00,23.72,23.73,23.7,23.73,7900.0,23.2851,23.2949,23.2655,23.2949,7900.0
2011-02-10 11:15:00,23.73,23.76,23.65,23.68,20600.0,23.2949,23.3244,23.2164,23.2459,20600.0
2011-02-10 11:20:00,23.68,23.76,23.68,23.76,9100.0,23.2459,23.3244,23.2459,23.3244,9100.0
2011-02-10 11:25:00,23.75,23.83,23.75,23.82,13600.0,23.3146,23.3931,23.3146,23.3833,13600.0
2011-02-10 11:30:00,23.81,23.85,23.8,23.8,21800.0,23.3735,23.4127,23.3637,23.3637,21800.0
2011-02-10 11:35:00,23.8,23.84,23.79,23.81,23200.0,23.3637,23.4029,23.3538,23.3735,23200.0
2011-02-10 11:40:00,23.82,23.85,23.8,23.82,16200.0,23.3833,23.4127,23.3637,23.3833,16200.0
2011-02-10 11:45:00,23.82,23.86,23.81,23.84,11500.0,23.3833,23.4226,23.3735,23.4029,11500.0
2011-02-10 11:50:00,23.84,23.84,23.82,23.83,9700.0,23.4029,23.4029,23.3833,23.3931,9700.0
2011-02-10 11:55:00,23.83,23.85,23.79,23.85,13200.0,23.3931,23.4127,23.3538,23.4127,13200.0
2011-02-10 12:00:00,23.85,23.86,23.83,23.84,14400.0,23.4127,23.4226,23.3931,23.4029,14400.0
2011-02-10 12:05:00,23.84,23.84,23.83,23.84,3400.0,23.4029,23.4029,23.3931,23.4029,3400.0
2011-02-10 12:10:00,23.84,23.89,23.83,23.85,25700.0,23.4029,23.452,23.3931,23.4127,25700.0
2011-02-10 12:15:00,23.83,23.83,23.8,23.83,15800.0,23.3931,23.3931,23.3637,23.3931,15800.0
2011-02-10 12:20:00,23.83,23.85,23.82,23.83,14100.0,23.3931,23.4127,23.3833,23.3931,14100.0
2011-02-10 12:25:00,23.82,23.89,23.82,23.86,15000.0,23.3833,23.452,23.3833,23.4226,15000.0
2011-02-10 12:30:00,23.86,23.88,23.83,23.83,14700.0,23.4226,23.4422,23.3931,23.3931,14700.0
2011-02-10 12:35:00,23.84,23.84,23.79,23.79,5000.0,23.4029,23.4029,23.3538,23.3538,5000.0
2011-02-10 12:40:00,23.79,23.79,23.76,23.77,8000.0,23.3538,23.3538,23.3244,23.3342,8000.0
2011-02-10 12:45:00,23.77,23.8,23.77,23.78,13200.0,23.3342,23.3637,23.3342,23.344,13200.0
2011-02-10 12:50:00,23.78,23.81,23.77,23.8,11600.0,23.344,23.3735,23.3342,23.3637,11600.0
2011-02-10 12:55:00,23.81,23.82,23.79,23.81,12300.0,23.3735,23.3833,23.3538,23.3735,12300.0
2011-02-10 13:00:00,23.82,23.82,23.79,23.8,7100.0,23.3833,23.3833,23.3538,23.3637,7100.0
2011-02-10 13:05:00,23.8,23.81,23.8,23.8,4800.0,23.3637,23.3735,23.3637,23.3637,4800.0
2011-02-10 13:10:00,23.81,23.85,23.8,23.85,8100.0,23.3735,23.4127,23.3637,23.4127,8100.0
2011-02-10 13:15:00,23.85,23.88,23.84,23.88,14900.0,23.4127,23.4422,23.4029,23.4422,14900.0
2011-02-10 13:20:00,23.88,23.88,23.87,23.87,2400.0,23.4422,23.4422,23.4324,23.4324,2400.0
2011-02-10 13:25:00,23.88,23.88,23.81,23.81,13500.0,23.4422,23.4422,23.3735,23.3735,13500.0
2011-02-10 13:30:00,23.81,23.86,23.81,23.83,13600.0,23.3735,23.4226,23.3735,23.3931,13600.0
2011-02-10 13:35:00,23.84,23.86,23.83,23.86,8300.0,23.4029,23.4226,23.3931,23.4226,8300.0
2011-02-10 13:40:00,23.86,23.87,23.84,23.85,9800.0,23.4226,23.4324,23.4029,23.4127,9800.0
2011-02-10 13:45:00,23.86,23.89,23.86,23.88,11900.0,23.4226,23.452,23.4226,23.4422,11900.0
2011-02-10 13:50:00,23.89,23.93,23.88,23.92,17500.0,23.452,23.4913,23.4422,23.4815,17500.0
2011-02-10 13:55:00,23.92,23.93,23.89,23.92,24100.0,23.4815,23.4913,23.452,23.4815,24100.0
2011-02-10 14:00:00,23.93,24.0,23.91,23.99,59300.0,23.4913,23.56,23.4716,23.5502,59300.0
2011-02-10 14:05:00,23.98,24.01,23.97,23.99,34900.0,23.5404,23.5698,23.5305,23.5502,34900.0
2011-02-10 14:10:00,23.99,24.01,23.97,23.97,110500.0,23.5502,23.5698,23.5305,23.5305,110500.0
2011-02-10 14:15:00,23.98,24.01,23.97,24.0,15300.0,23.5404,23.5698,23.5305,23.56,15300.0
2011-02-10 14:20:00,24.0,24.0,23.97,23.97,19700.0,23.56,23.56,23.5305,23.5305,19700.0
2011-02-10 14:25:00,23.97,23.98,23.94,23.97,117700.0,23.5305,23.5404,23.5011,23.5305,117700.0
2011-02-10 14:30:00,23.97,23.97,23.95,23.95,9700.0,23.5305,23.5305,23.5109,23.5109,9700.0
2011-02-10 14:35:00,23.95,23.97,23.93,23.96,22300.0,23.5109,23.5305,23.4913,23.5207,22300.0
2011-02-10 14:40:00,23.96,23.97,23.92,23.92,14400.0,23.5207,23.5305,23.4815,23.4815,14400.0
2011-02-10 14:45:00,23.92,23.93,23.89,23.89,20600.0,23.4815,23.4913,23.452,23.452,20600.0
2011-02-10 14:50:00,23.89,23.89,23.82,23.82,49300.0,23.452,23.452,23.3833,23.3833,49300.0
2011-02-10 14:55:00,23.82,23.84,23.82,23.82,13000.0,23.3833,23.4029,23.3833,23.3833,13000.0
2011-02-10 15:00:00,23.82,23.83,23.8,23.81,54900.0,23.3833,23.3931,23.3637,23.3735,54900.0
2011-02-10 15:05:00,23.81,23.82,23.78,23.78,15200.0,23.3735,23.3833,23.344,23.344,15200.0
2011-02-10 15:10:00,23.77,23.78,23.77,23.78,8400.0,23.3342,23.344,23.3342,23.344,8400.0
2011-02-10 15:15:00,23.77,23.85,23.77,23.85,20900.0,23.3342,23.4127,23.3342,23.4127,20900.0
2011-02-10 15:20:00,23.85,23.85,23.8,23.8,40200.0,23.4127,23.4127,23.3637,23.3637,40200.0
2011-02-10 15:25:00,23.8,23.81,23.8,23.8,17500.0,23.3637,23.3735,23.3637,23.3637,17500.0
2011-02-10 15:30:00,23.8,23.84,23.8,23.83,51600.0,23.3637,23.4029,23.3637,23.3931,51600.0
2011-02-10 15:35:00,23.83,23.84,23.8,23.84,33500.0,23.3931,23.4029,23.3637,23.4029,33500.0
2011-02-10 15:40:00,23.83,23.83,23.81,23.83,20900.0,23.3931,23.3931,23.3735,23.3931,20900.0
2011-02-10 15:45:00,23.83,23.89,23.83,23.86,73000.0,23.3931,23.452,23.3931,23.4226,73000.0
2011-02-10 15:50:00,23.85,23.86,23.75,23.75,85000.0,23.4127,23.4226,23.3146,23.3146,85000.0
2011-02-10 15:55:00,23.75,23.81,23.75,23.8,114500.0,23.3146,23.3735,23.3146,23.3637,114500.0
2011-02-11 09:30:00,23.65,23.68,23.56,23.56,16700.0,23.2164,23.2459,23.1281,23.1281,16700.0
2011-02-11 09:35:00,23.56,23.7,23.56,23.68,20300.0,23.1281,23.2655,23.1281,23.2459,20300.0
2011-02-11 09:40:00,23.69,23.79,23.62,23.69,21700.0,23.2557,23.3538,23.187,23.2557,21700.0
2011-02-11 09:45:00,23.68,23.75,23.65,23.71,13700.0,23.2459,23.3146,23.2164,23.2753,13700.0
2011-02-11 09:50:00,23.71,23.8,23.67,23.73,14600.0,23.2753,23.3637,23.236,23.2949,14600.0
2011-02-11 09:55:00,23.73,23.75,23.62,23.69,15700.0,23.2949,23.3146,23.187,23.2557,15700.0
2011-02-11 10:00:00,23.7,23.75,23.65,23.73,11100.0,23.2655,23.3146,23.2164,23.2949,11100.0
2011-02-11 10:05:00,23.72,23.72,23.67,23.68,6500.0,23.2851,23.2851,23.236,23.2459,6500.0
2011-02-11 10:10:00,23.68,23.69,23.57,23.57,7100.0,23.2459,23.2557,23.1379,23.1379,7100.0
2011-02-11 10:15:00,23.58,23.65,23.58,23.61,7200.0,23.1477,23.2164,23.1477,23.1771,7200.0
2011-02-11 10:20:00,23.6,23.66,23.59,23.64,9300.0,23.1673,23.2262,23.1575,23.2066,9300.0
2011-02-11 10:25:00,23.63,23.7,23.62,23.63,6000.0,23.1968,23.2655,23.187,23.1968,6000.0
2011-02-11 10:30:00,23.63,23.71,23.6,23.71,14700.0,23.1968,23.2753,23.1673,23.2753,14700.0
2011-02-11 10:35:00,23.71,23.77,23.71,23.74,13400.0,23.2753,23.3342,23.2753,23.3048,13400.0
2011-02-11 10:40:00,23.75,23.79,23.75,23.79,4400.0,23.3146,23.3538,23.3146,23.3538,4400.0
2011-02-11 10:45:00,23.78,23.83,23.74,23.83,10500.0,23.344,23.3931,23.3048,23.3931,10500.0
2011-02-11 10:50:00,23.84,23.87,23.77,23.83,23400.0,23.4029,23.4324,23.3342,23.3931,23400.0
2011-02-11 10:55:00,23.83,23.86,23.8,23.84,9600.0,23.3931,23.4226,23.3637,23.4029,9600.0
2011-02-11 11:00:00,23.84,23.95,23.83,23.86,22400.0,23.4029,23.5109,23.3931,23.4226,22400.0
2011-02-11 11:05:00,23.85,23.92,23.85,23.91,11500.0,23.4127,23.4815,23.4127,23.4716,11500.0
2011-02-11 11:10:00,23.91,23.91,23.85,23.86,10700.0,23.4716,23.4716,23.4127,23.4226,10700.0
2011-02-11 11:15:00,23.85,23.91,23.83,23.9,8600.0,23.4127,23.4716,23.3931,23.4618,8600.0
2011-02-11 11:20:00,23.91,23.98,23.9,23.98,15800.0,23.4716,23.5404,23.4618,23.5404,15800.0
2011-02-11 11:25:00,23.98,23.99,23.93,23.97,18000.0,23.5404,23.5502,23.4913,23.5305,18000.0
2011-02-11 11:30:00,23.97,23.97,23.9,23.9,8800.0,23.5305,23.5305,23.4618,23.4618,8800.0
2011-02-11 11:35:00,23.9,23.9,23.85,23.87,6700.0,23.4618,23.4618,23.4127,23.4324,6700.0
2011-02-11 11:40:00,23.87,23.93,23.87,23.93,5200.0,23.4324,23.4913,23.4324,23.4913,5200.0
2011-02-11 11:45:00,23.92,23.94,23.9,23.92,6800.0,23.4815,23.5011,23.4618,23.4815,6800.0
2011-02-11 11:50:00,23.92,23.99,23.92,23.93,13400.0,23.4815,23.5502,23.4815,23.4913,13400.0
2011-02-11 11:55:00,23.92,23.98,23.92,23.98,6000.0,23.4815,23.5404,23.4815,23.5404,6000.0
2011-02-11 12:00:00,23.97,23.97,23.92,23.94,6500.0,23.5305,23.5305,23.4815,23.5011,6500.0
2011-02-11 12:05:00,23.94,23.97,23.94,23.96,4700.0,23.5011,23.5305,23.5011,23.5207,4700.0
2011-02-11 12:10:00,23.96,23.96,23.85,23.89,13000.0,23.5207,23.5207,23.4127,23.452,13000.0
2011-02-11 12:15:00,23.88,23.9,23.85,23.86,18800.0,23.4422,23.4618,23.4127,23.4226,18800.0
2011-02-11 12:20:00,23.86,23.89,23.85,23.87,10700.0,23.4226,23.452,23.4127,23.4324,10700.0
2011-02-11 12:25:00,23.87,23.88,23.85,23.85,11400.0,23.4324,23.4422,23.4127,23.4127,11400.0
2011-02-11 12:30:00,23.85,23.89,23.85,23.86,9200.0,23.4127,23.452,23.4127,23.4226,9200.0
2011-02-11 12:35:00,23.86,23.86,23.83,23.83,7400.0,23.4226,23.4226,23.3931,23.3931,7400.0
2011-02-11 12:40:00,23.84,23.89,23.83,23.87,9000.0,23.4029,23.452,23.3931,23.4324,9000.0
2011-02-11 12:45:00,23.86,23.86,23.82,23.85,11700.0,23.4226,23.4226,23.3833,23.4127,11700.0
2011-02-11 12:50:00,23.85,23.88,23.85,23.87,3100.0,23.4127,23.4422,23.4127,23.4324,3100.0
2011-02-11 12:55:00,23.87,23.9,23.87,23.89,6000.0,23.4324,23.4618,23.4324,23.452,6000.0
2011-02-11 13:00:00,23.89,23.9,23.86,23.87,7800.0,23.452,23.4618,23.4226,23.4324,7800.0
2011-02-11 13:05:00,23.87,23.92,23.86,23.92,8800.0,23.4324,23.4815,23.4226,23.4815,8800.0
2011-02-11 13:10:00,23.92,23.92,23.88,23.91,10100.0,23.4815,23.4815,23.4422,23.4716,10100.0
2011-02-11 13:15:00,23.91,23.92,23.9,23.91,5300.0,23.4716,23.4815,23.4618,23.4716,5300.0
2011-02-11 13:20:00,23.92,23.92,23.86,23.86,14100.0,23.4815,23.4815,23.4226,23.4226,14100.0
2011-02-11 13:25:00,23.87,23.89,23.87,23.88,4600.0,23.4324,23.452,23.4324,23.4422,4600.0
2011-02-11 13:30:00,23.89,23.92,23.89,23.92,4400.0,23.452,23.4815,23.452,23.4815,4400.0
2011-02-11 13:35:00,23.92,23.92,23.85,23.85,18900.0,23.4815,23.4815,23.4127,23.4127,18900.0
2011-02-11 13:40:00,23.84,23.85,23.81,23.81,12200.0,23.4029,23.4127,23.3735,23.3735,12200.0
2011-02-11 13:45:00,23.81,23.86,23.81,23.86,5200.0,23.3735,23.4226,23.3735,23.4226,5200.0
2011-02-11 13:50:00,23.86,23.89,23.86,23.88,7200.0,23.4226,23.452,23.4226,23.4422,7200.0
2011-02-11 13:55:00,23.89,23.89,23.88,23.88,2200.0,23.452,23.452,23.4422,23.4422,2200.0
2011-02-11 14:00:00,23.88,23.94,23.88,23.94,15100.0,23.4422,23.5011,23.4422,23.5011,15100.0
2011-02-11 14:05:00,23.94,23.94,23.92,23.93,9600.0,23.5011,23.5011,23.4815,23.4913,9600.0
2011-02-11 14:10:00,23.94,23.94,23.89,23.89,7900.0,23.5011,23.5011,23.452,23.452,7900.0
2011-02-11 14:15:00,23.9,23.9,23.88,23.89,9400.0,23.4618,23.4618,23.4422,23.452,9400.0
2011-02-11 14:20:00,23.89,23.91,23.89,23.9,11600.0,23.452,23.4716,23.452,23.4618,11600.0
2011-02-11 14:25:00,23.9,23.92,23.88,23.91,10800.0,23.4618,23.4815,23.4422,23.4716,10800.0
2011-02-11 14:30:00,23.91,23.95,23.91,23.95,8200.0,23.4716,23.5109,23.4716,23.5109,8200.0
2011-02-11 14:35:00,23.94,23.97,23.93,23.97,20800.0,23.5011,23.5305,23.4913,23.5305,20800.0
2011-02-11 14:40:00,23.97,24.01,23.97,24.0,18000.0,23.5305,23.5698,23.5305,23.56,18000.0
2011-02-11 14:45:00,24.0,24.0,23.98,23.99,7300.0,23.56,23.56,23.5404,23.5502,7300.0
2011-02-11 14:50:00,24.0,24.0,23.98,24.0,14700.0,23.56,23.56,23.5404,23.56,14700.0
2011-02-11 14:55:00,24.0,24.0,23.96,23.97,9200.0,23.56,23.56,23.5207,23.5305,9200.0
2011-02-11 15:00:00,23.98,23.98,23.94,23.94,8600.0,23.5404,23.5404,23.5011,23.5011,8600.0
2011-02-11 15:05:00,23.95,23.97,23.94,23.97,16400.0,23.5109,23.5305,23.5011,23.5305,16400.0
2011-02-11 15:10:00,23.96,23.98,23.96,23.98,8600.0,23.5207,23.5404,23.5207,23.5404,8600.0
2011-02-11 15:15:00,23.98,23.98,23.97,23.97,12500.0,23.5404,23.5404,23.5305,23.5305,12500.0
2011-02-11 15:20:00,23.98,23.99,23.97,23.98,11800.0,23.5404,23.5502,23.5305,23.5404,11800.0
2011-02-11 15:25:00,23.99,23.99,23.97,23.97,13100.0,23.5502,23.5502,23.5305,23.5305,13100.0
2011-02-11 15:30:00,23.98,23.98,23.95,23.95,20500.0,23.5404,23.5404,23.5109,23.5109,20500.0
2011-02-11 15:35:00,23.95,23.98,23.93,23.95,24400.0,23.5109,23.5404,23.4913,23.5109,24400.0
2011-02-11 15:40:00,23.94,23.99,23.94,23.96,22500.0,23.5011,23.5502,23.5011,23.5207,22500.0
2011-02-11 15:45:00,23.97,23.97,23.93,23.93,45000.0,23.5305,23.5305,23.4913,23.4913,45000.0
2011-02-11 15:50:00,23.93,23.96,23.93,23.95,38300.0,23.4913,23.5207,23.4913,23.5109,38300.0
2011-02-11 15:55:00,23.95,23.98,23.93,23.97,54600.0,23.5109,23.5404,23.4913,23.5305,54600.0
2011-02-14 09:30:00,23.89,24.05,23.89,24.02,33900.0,23.452,23.6091,23.452,23.5796,33900.0
2011-02-14 09:35:00,24.02,24.09,23.95,23.96,22800.0,23.5796,23.6483,23.5109,23.5207,22800.0
2011-02-14 09:40:00,23.96,24.0,23.95,23.96,15500.0,23.5207,23.56,23.5109,23.5207,15500.0
2011-02-14 09:45:00,23.98,23.98,23.94,23.95,15800.0,23.5404,23.5404,23.5011,23.5109,15800.0
2011-02-14 09:50:00,23.96,23.99,23.91,23.93,120800.0,23.5207,23.5502,23.4716,23.4913,120800.0
2011-02-14 09:55:00,23.93,23.95,23.84,23.84,40000.0,23.4913,23.5109,23.4029,23.4029,40000.0
2011-02-14 10:00:00,23.84,23.88,23.81,23.87,32800.0,23.4029,23.4422,23.3735,23.4324,32800.0
2011-02-14 10:05:00,23.87,23.93,23.85,23.87,18200.0,23.4324,23.4913,23.4127,23.4324,18200.0
2011-02-14 10:10:00,23.87,23.9,23.85,23.86,49100.0,23.4324,23.4618,23.4127,23.4226,49100.0
2011-02-14 10:15:00,23.85,23.87,23.81,23.85,21000.0,23.4127,23.4324,23.3735,23.4127,21000.0
2011-02-14 10:20:00,23.86,23.9,23.83,23.89,17600.0,23.4226,23.4618,23.3931,23.452,17600.0
2011-02-14 10:25:00,23.89,23.89,23.81,23.88,47600.0,23.452,23.452,23.3735,23.4422,47600.0
2011-02-14 10:30:00,23.89,23.89,23.84,23.85,61400.0,23.452,23.452,23.4029,23.4127,61400.0
2011-02-14 10:35:00,23.86,23.87,23.82,23.86,25800.0,23.4226,23.4324,23.3833,23.4226,25800.0
2011-02-14 10:40:00,23.86,23.87,23.81,23.82,12700.0,23.4226,23.4324,23.3735,23.3833,12700.0
2011-02-14 10:45:00,23.81,23.87,23.77,23.84,57000.0,23.3735,23.4324,23.3342,23.4029,57000.0
2011-02-14 10:50:00,23.85,23.91,23.85,23.85,16800.0,23.4127,23.4716,23.4127,23.4127,16800.0
2011-02-14 10:55:00,23.86,23.88,23.84,23.87,32800.0,23.4226,23.4422,23.4029,23.4324,32800.0
2011-02-14 11:00:00,23.87,23.88,23.85,23.87,16600.0,23.4324,23.4422,23.4127,23.4324,16600.0
2011-02-14 11:05:00,23.87,23.92,23.86,23.9,17100.0,23.4324,23.4815,23.4226,23.4618,17100.0
2011-02-14 11:10:00,23.91,23.91,23.86,23.89,6300.0,23.4716,23.4716,23.4226,23.452,6300.0
2011-02-14 11:15:00,23.88,23.9,23.87,23.89,11100.0,23.4422,23.4618,23.4324,23.452,11100.0
2011-02-14 11:20:00,23.9,23.92,23.84,23.86,26900.0,23.4618,23.4815,23.4029,23.4226,26900.0
2011-02-14 11:25:00,23.85,23.87,23.83,23.85,11100.0,23.4127,23.4324,23.3931,23.4127,11100.0
2011-02-14 11:30:00,23.84,23.92,23.83,23.86,22600.0,23.4029,23.4815,23.3931,23.4226,22600.0
2011-02-14 11:35:00,23.86,23.92,23.84,23.9,31500.0,23.4226,23.4815,23.4029,23.4618,31500.0
2011-02-14 11:40:00,23.9,23.95,23.86,23.86,35500.0,23.4618,23.5109,23.4226,23.4226,35500.0
2011-02-14 11:45:00,23.86,23.95,23.86,23.91,15300.0,23.4226,23.5109,23.4226,23.4716,15300.0
2011-02-14 11:50:00,23.9,23.94,23.88,23.93,17100.0,23.4618,23.5011,23.4422,23.4913,17100.0
2011-02-14 11:55:00,23.93,23.94,23.91,23.91,13000.0,23.4913,23.5011,23.4716,23.4716,13000.0
2011-02-14 12:00:00,23.91,23.92,23.8,23.86,27700.0,23.4716,23.4815,23.3637,23.4226,27700.0
2011-02-14 12:05:00,23.86,23.9,23.86,23.87,14000.0,23.4226,23.4618,23.4226,23.4324,14000.0
2011-02-14 12:10:00,23.88,23.92,23.87,23.88,92000.0,23.4422,23.4815,23.4324,23.4422,92000.0
2011-02-14 12:15:00,23.89,23.89,23.88,23.89,8000.0,23.452,23.452,23.4422,23.452,8000.0
2011-02-14 12:20:00,23.89,23.91,23.85,23.85,27700.0,23.452,23.4716,23.4127,23.4127,27700.0
2011-02-14 12:25:00,23.85,23.88,23.84,23.85,13100.0,23.4127,23.4422,23.4029,23.4127,13100.0
2011-02-14 12:30:00,23.85,23.85,23.8,23.81,24600.0,23.4127,23.4127,23.3637,23.3735,24600.0
2011-02-14 12:35:00,23.81,23.82,23.79,23.79,40500.0,23.3735,23.3833,23.3538,23.3538,40500.0
2011-02-14 12:40:00,23.8,23.82,23.79,23.82,16900.0,23.3637,23.3833,23.3538,23.3833,16900.0
2011-02-14 12:45:00,23.82,23.82,23.76,23.77,8800.0,23.3833,23.3833,23.3244,23.3342,8800.0
2011-02-14 12:50:00,23.77,23.8,23.77,23.79,4300.0,23.3342,23.3637,23.3342,23.3538,4300.0
2011-02-14 12:55:00,23.8,23.82,23.79,23.79,11500.0,23.3637,23.3833,23.3538,23.3538,11500.0
2011-02-14 13:00:00,23.79,23.79,23.76,23.76,10100.0,23.3538,23.3538,23.3244,23.3244,10100.0
2011-02-14 13:05:00,23.76,23.76,23.73,23.74,16100.0,23.3244,23.3244,23.2949,23.3048,16100.0
2011-02-14 13:10:00,23.75,23.78,23.74,23.74,80900.0,23.3146,23.344,23.3048,23.3048,80900.0
2011-02-14 13:15:00,23.75,23.75,23.74,23.75,1400.0,23.3146,23.3146,23.3048,23.3146,1400.0
2011-02-14 13:20:00,23.75,23.8,23.75,23.79,9300.0,23.3146,23.3637,23.3146,23.3538,9300.0
2011-02-14 13:25:00,23.8,23.8,23.77,23.77,10600.0,23.3637,23.3637,23.3342,23.3342,10600.0
2011-02-14 13:30:00,23.77,23.81,23.77,23.8,15000.0,23.3342,23.3735,23.3342,23.3637,15000.0
2011-02-14 13:35:00,23.81,23.81,23.79,23.79,10000.0,23.3735,23.3735,23.3538,23.3538,10000.0
2011-02-14 13:40:00,23.78,23.78,23.77,23.77,4700.0,23.344,23.344,23.3342,23.3342,4700.0
2011-02-14 13:45:00,23.77,23.77,23.75,23.76,5600.0,23.3342,23.3342,23.3146,23.3244,5600.0
2011-02-14 13:50:00,23.76,23.76,23.75,23.76,8000.0,23.3244,23.3244,23.3146,23.3244,8000.0
2011-02-14 13:55:00,23.76,23.78,23.76,23.77,6600.0,23.3244,23.344,23.3244,23.3342,6600.0
2011-02-14 14:00:00,23.78,23.8,23.77,23.8,18200.0,23.344,23.3637,23.3342,23.3637,18200.0
2011-02-14 14:05:00,23.8,23.8,23.79,23.8,8200.0,23.3637,23.3637,23.3538,23.3637,8200.0
2011-02-14 14:10:00,23.79,23.8,23.78,23.78,11100.0,23.3538,23.3637,23.344,23.344,11100.0
2011-02-14 14:15:00,23.78,23.8,23.77,23.8,7600.0,23.344,23.3637,23.3342,23.3637,7600.0
2011-02-14 14:20:00,23.79,23.82,23.79,23.82,18900.0,23.3538,23.3833,23.3538,23.3833,18900.0
2011-02-14 14:25:00,23.82,23.85,23.82,23.85,5300.0,23.3833,23.4127,23.3833,23.4127,5300.0
2011-02-14 14:30:00,23.86,23.86,23.82,23.83,10200.0,23.4226,23.4226,23.3833,23.3931,10200.0
2011-02-14 14:35:00,23.83,23.87,23.82,23.87,8400.0,23.3931,23.4324,23.3833,23.4324,8400.0
2011-02-14 14:40:00,23.87,23.89,23.83,23.86,22900.0,23.4324,23.452,23.3931,23.4226,22900.0
2011-02-14 14:45:00,23.87,23.89,23.87,23.88,16600.0,23.4324,23.452,23.4324,23.4422,16600.0
2011-02-14 14:50:00,23.89,23.89,23.85,23.85,30400.0,23.452,23.452,23.4127,23.4127,30400.0
2011-02-14 14:55:00,23.84,23.86,23.84,23.86,4500.0,23.4029,23.4226,23.4029,23.4226,4500.0
2011-02-14 15:00:00,23.86,23.86,23.85,23.86,37100.0,23.4226,23.4226,23.4127,23.4226,37100.0
2011-02-14 15:05:00,23.86,23.88,23.8,23.8,30700.0,23.4226,23.4422,23.3637,23.3637,30700.0
2011-02-14 15:10:00,23.81,23.86,23.8,23.81,31300.0,23.3735,23.4226,23.3637,23.3735,31300.0
2011-02-14 15:15:00,23.81,23.84,23.81,23.83,7400.0,23.3735,23.4029,23.3735,23.3931,7400.0
2011-02-14 15:20:00,23.83,23.85,23.83,23.84,14000.0,23.3931,23.4127,23.3931,23.4029,14000.0
2011-02-14 15:25:00,23.84,23.85,23.82,23.82,9900.0,23.4029,23.4127,23.3833,23.3833,9900.0
2011-02-14 15:30:00,23.83,23.85,23.81,23.85,23500.0,23.3931,23.4127,23.3735,23.4127,23500.0
2011-02-14 15:35:00,23.85,23.85,23.81,23.81,19100.0,23.4127,23.4127,23.3735,23.3735,19100.0
2011-02-14 15:40:00,23.8,23.86,23.8,23.85,23500.0,23.3637,23.4226,23.3637,23.4127,23500.0
2011-02-14 15:45:00,23.85,23.87,23.84,23.85,40100.0,23.4127,23.4324,23.4029,23.4127,40100.0
2011-02-14 15:50:00,23.85,23.88,23.85,23.87,36100.0,23.4127,23.4422,23.4127,23.4324,36100.0
2011-02-14 15:55:00,23.86,23.89,23.85,23.89,84800.0,23.4226,23.452,23.4127,23.452,84800.0
2011-02-15 09:30:00,23.8,23.83,23.74,23.78,11100.0,23.3637,23.3931,23.3048,23.344,11100.0
2011-02-15 09:35:00,23.79,23.81,23.58,23.58,29900.0,23.3538,23.3735,23.1477,23.1477,29900.0
2011-02-15 09:40:00,23.59,23.77,23.59,23.7,20100.0,23.1575,23.3342,23.1575,23.2655,20100.0
2011-02-15 09:45:00,23.71,23.74,23.65,23.65,20600.0,23.2753,23.3048,23.2164,23.2164,20600.0
2011-02-15 09:50:00,23.64,23.69,23.56,23.59,18200.0,23.2066,23.2557,23.1281,23.1575,18200.0
2011-02-15 09:55:00,23.58,23.7,23.58,23.59,10800.0,23.1477,23.2655,23.1477,23.1575,10800.0
2011-02-15 10:00:00,23.59,23.69,23.58,23.58,9900.0,23.1575,23.2557,23.1477,23.1477,9900.0
2011-02-15 10:05:00,23.59,23.64,23.56,23.57,8700.0,23.1575,23.2066,23.1281,23.1379,8700.0
2011-02-15 10:10:00,23.57,23.57,23.5,23.56,11100.0,23.1379,23.1379,23.0692,23.1281,11100.0
2011-02-15 10:15:00,23.57,23.61,23.55,23.56,9400.0,23.1379,23.1771,23.1182,23.1281,9400.0
2011-02-15 10:20:00,23.57,23.61,23.5,23.52,12500.0,23.1379,23.1771,23.0692,23.0888,12500.0
2011-02-15 10:25:00,23.51,23.51,23.46,23.47,8600.0,23.079,23.079,23.0299,23.0397,8600.0
2011-02-15 10:30:00,23.47,23.52,23.47,23.5,7200.0,23.0397,23.0888,23.0397,23.0692,7200.0
2011-02-15 10:35:00,23.5,23.56,23.48,23.52,21200.0,23.0692,23.1281,23.0495,23.0888,21200.0
2011-02-15 10:40:00,23.52,23.54,23.51,23.51,9100.0,23.0888,23.1084,23.079,23.079,9100.0
2011-02-15 10:45:00,23.51,23.52,23.48,23.48,8100.0,23.079,23.0888,23.0495,23.0495,8100.0
2011-02-15 10:50:00,23.48,23.57,23.46,23.57,10400.0,23.0495,23.1379,23.0299,23.1379,10400.0
2011-02-15 10:55:00,23.57,23.61,23.56,23.56,16100.0,23.1379,23.1771,23.1281,23.1281,16100.0
2011-02-15 11:00:00,23.56,23.62,23.56,23.6,16100.0,23.1281,23.187,23.1281,23.1673,16100.0
2011-02-15 11:05:00,23.61,23.64,23.6,23.64,19700.0,23.1771,23.2066,23.1673,23.2066,19700.0
2011-02-15 11:10:00,23.65,23.66,23.59,23.6,23500.0,23.2164,23.2262,23.1575,23.1673,23500.0
2011-02-15 11:15:00,23.59,23.61,23.55,23.55,8500.0,23.1575,23.1771,23.1182,23.1182,8500.0
2011-02-15 11:20:00,23.56,23.62,23.56,23.61,9200.0,23.1281,23.187,23.1281,23.1771,9200.0
2011-02-15 11:25:00,23.61,23.63,23.6,23.63,6200.0,23.1771,23.1968,23.1673,23.1968,6200.0
2011-02-15 11:30:00,23.62,23.64,23.6,23.63,17500.0,23.187,23.2066,23.1673,23.1968,17500.0
2011-02-15 11:35:00,23.62,23.62,23.59,23.6,9900.0,23.187,23.187,23.1575,23.1673,9900.0
2011-02-15 11:40:00,23.6,23.63,23.59,23.62,13300.0,23.1673,23.1968,23.1575,23.187,13300.0
2011-02-15 11:45:00,23.62,23.63,23.59,23.6,23400.0,23.187,23.1968,23.1575,23.1673,23400.0
2011-02-15 11:50:00,23.6,23.62,23.58,23.59,26500.0,23.1673,23.187,23.1477,23.1575,26500.0
2011-02-15 11:55:00,23.59,23.59,23.56,23.57,6700.0,23.1575,23.1575,23.1281,23.1379,6700.0
2011-02-15 12:00:00,23.57,23.57,23.54,23.57,6700.0,23.1379,23.1379,23.1084,23.1379,6700.0
2011-02-15 12:05:00,23.57,23.6,23.55,23.6,16600.0,23.1379,23.1673,23.1182,23.1673,16600.0
2011-02-15 12:10:00,23.6,23.62,23.6,23.62,12000.0,23.1673,23.187,23.1673,23.187,12000.0
2011-02-15 12:15:00,23.62,23.63,23.58,23.63,12900.0,23.187,23.1968,23.1477,23.1968,12900.0
2011-02-15 12:20:00,23.63,23.65,23.63,23.64,5200.0,23.1968,23.2164,23.1968,23.2066,5200.0
2011-02-15 12:25:00,23.64,23.66,23.63,23.63,8200.0,23.2066,23.2262,23.1968,23.1968,8200.0
2011-02-15 12:30:00,23.63,23.64,23.62,23.62,6500.0,23.1968,23.2066,23.187,23.187,6500.0
2011-02-15 12:35:00,23.63,23.65,23.63,23.64,11600.0,23.1968,23.2164,23.1968,23.2066,11600.0
2011-02-15 12:40:00,23.65,23.66,23.64,23.65,15200.0,23.2164,23.2262,23.2066,23.2164,15200.0
2011-02-15 12:45:00,23.66,23.66,23.64,23.64,8500.0,23.2262,23.2262,23.2066,23.2066,8500.0
2011-02-15 12:50:00,23.64,23.64,23.63,23.64,3600.0,23.2066,23.2066,23.1968,23.2066,3600.0
2011-02-15 12:55:00,23.63,23.65,23.62,23.65,12800.0,23.1968,23.2164,23.187,23.2164,12800.0
2011-02-15 13:00:00,23.65,23.65,23.61,23.63,9900.0,23.2164,23.2164,23.1771,23.1968,9900.0
2011-02-15 13:05:00,23.63,23.65,23.63,23.64,19300.0,23.1968,23.2164,23.1968,23.2066,19300.0
2011-02-15 13:10:00,23.64,23.69,23.63,23.68,19100.0,23.2066,23.2557,23.1968,23.2459,19100.0
2011-02-15 13:15:00,23.69,23.69,23.6,23.6,14200.0,23.2557,23.2557,23.1673,23.1673,14200.0
2011-02-15 13:20:00,23.61,23.61,23.6,23.6,5800.0,23.1771,23.1771,23.1673,23.1673,5800.0
2011-02-15 13:25:00,23.61,23.61,23.58,23.59,9700.0,23.1771,23.1771,23.1477,23.1575,9700.0
2011-02-15 13:30:00,23.59,23.62,23.59,23.61,27800.0,23.1575,23.187,23.1575,23.1771,27800.0
2011-02-15 13:35:00,23.62,23.63,23.62,23.63,7500.0,23.187,23.1968,23.187,23.1968,7500.0
2011-02-15 13:40:00,23.63,23.63,23.62,23.63,9300.0,23.1968,23.1968,23.187,23.1968,9300.0
2011-02-15 13:45:00,23.63,23.64,23.62,23.63,7900.0,23.1968,23.2066,23.187,23.1968,7900.0
2011-02-15 13:50:00,23.64,23.64,23.61,23.61,9700.0,23.2066,23.2066,23.1771,23.1771,9700.0
2011-02-15 13:55:00,23.6,23.61,23.58,23.58,11200.0,23.1673,23.1771,23.1477,23.1477,11200.0
2011-02-15 14:00:00,23.59,23.59,23.56,23.56,6400.0,23.1575,23.1575,23.1281,23.1281,6400.0
2011-02-15 14:05:00,23.57,23.59,23.54,23.59,21200.0,23.1379,23.1575,23.1084,23.1575,21200.0
2011-02-15 14:10:00,23.59,23.59,23.58,23.59,5500.0,23.1575,23.1575,23.1477,23.1575,5500.0
2011-02-15 14:15:00,23.59,23.61,23.59,23.6,23900.0,23.1575,23.1771,23.1575,23.1673,23900.0
2011-02-15 14:20:00,23.61,23.61,23.58,23.59,15600.0,23.1771,23.1771,23.1477,23.1575,15600.0
2011-02-15 14:25:00,23.59,23.59,23.54,23.54,10300.0,23.1575,23.1575,23.1084,23.1084,10300.0
2011-02-15 14:30:00,23.54,23.56,23.53,23.55,13000.0,23.1084,23.1281,23.0986,23.1182,13000.0
2011-02-15 14:35:00,23.55,23.56,23.5,23.5,13800.0,23.1182,23.1281,23.0692,23.0692,13800.0
2011-02-15 14:40:00,23.5,23.5,23.49,23.49,21200.0,23.0692,23.0692,23.0593,23.0593,21200.0
2011-02-15 14:45:00,23.49,23.5,23.44,23.45,36600.0,23.0593,23.0692,23.0103,23.0201,36600.0
2011-02-15 14:50:00,23.45,23.53,23.45,23.53,40700.0,23.0201,23.0986,23.0201,23.0986,40700.0
2011-02-15 14:55:00,23.53,23.53,23.49,23.51,40600.0,23.0986,23.0986,23.0593,23.079,40600.0
2011-02-15 15:00:00,23.51,23.59,23.5,23.59,19900.0,23.079,23.1575,23.0692,23.1575,19900.0
2011-02-15 15:05:00,23.6,23.65,23.59,23.63,31500.0,23.1673,23.2164,23.1575,23.1968,31500.0
2011-02-15 15:10:00,23.64,23.64,23.61,23.62,15500.0,23.2066,23.2066,23.1771,23.187,15500.0
2011-02-15 15:15:00,23.63,23.63,23.61,23.61,14400.0,23.1968,23.1968,23.1771,23.1771,14400.0
2011-02-15 15:20:00,23.6,23.61,23.55,23.58,31400.0,23.1673,23.1771,23.1182,23.1477,31400.0
2011-02-15 15:25:00,23.58,23.58,23.55,23.56,14600.0,23.1477,23.1477,23.1182,23.1281,14600.0
2011-02-15 15:30:00,23.56,23.6,23.54,23.55,42600.0,23.1281,23.1673,23.1084,23.1182,42600.0
2011-02-15 15:35:00,23.54,23.57,23.53,23.56,37100.0,23.1084,23.1379,23.0986,23.1281,37100.0
2011-02-15 15:40:00,23.57,23.57,23.51,23.55,24600.0,23.1379,23.1379,23.079,23.1182,24600.0
2011-02-15 15:45:00,23.55,23.57,23.51,23.54,52700.0,23.1182,23.1379,23.079,23.1084,52700.0
2011-02-15 15:50:00,23.54,23.56,23.52,23.52,32100.0,23.1084,23.1281,23.0888,23.0888,32100.0
2011-02-15 15:55:00,23.53,23.57,23.53,23.55,136600.0,23.0986,23.1379,23.0986,23.1182,136600.0
2011-02-16 09:30:00,23.65,23.71,23.52,23.62,16000.0,23.2164,23.2753,23.0888,23.187,16000.0
2011-02-16 09:35:00,23.64,23.69,23.59,23.64,7800.0,23.2066,23.2557,23.1575,23.2066,7800.0
2011-02-16 09:40:00,23.66,23.72,23.63,23.7,18600.0,23.2262,23.2851,23.1968,23.2655,18600.0
2011-02-16 09:45:00,23.71,23.71,23.58,23.6,50300.0,23.2753,23.2753,23.1477,23.1673,50300.0
2011-02-16 09:50:00,23.6,23.61,23.48,23.5,30800.0,23.1673,23.1771,23.0495,23.0692,30800.0
2011-02-16 09:55:00,23.5,23.58,23.48,23.55,14900.0,23.0692,23.1477,23.0495,23.1182,14900.0
2011-02-16 10:00:00,23.55,23.57,23.49,23.5,24100.0,23.1182,23.1379,23.0593,23.0692,24100.0
2011-02-16 10:05:00,23.49,23.54,23.47,23.51,23400.0,23.0593,23.1084,23.0397,23.079,23400.0
2011-02-16 10:10:00,23.52,23.61,23.51,23.6,22500.0,23.0888,23.1771,23.079,23.1673,22500.0
2011-02-16 10:15:00,23.61,23.66,23.58,23.65,39000.0,23.1771,23.2262,23.1477,23.2164,39000.0
2011-02-16 10:20:00,23.66,23.77,23.66,23.77,16800.0,23.2262,23.3342,23.2262,23.3342,16800.0
2011-02-16 10:25:00,23.77,23.77,23.66,23.66,12500.0,23.3342,23.3342,23.2262,23.2262,12500.0
2011-02-16 10:30:00,23.67,23.76,23.67,23.76,11800.0,23.236,23.3244,23.236,23.3244,11800.0
2011-02-16 10:35:00,23.76,23.78,23.71,23.71,21200.0,23.3244,23.344,23.2753,23.2753,21200.0
2011-02-16 10:40:00,23.72,23.77,23.67,23.77,17900.0,23.2851,23.3342,23.236,23.3342,17900.0
2011-02-16 10:45:00,23.76,23.85,23.72,23.85,23800.0,23.3244,23.4127,23.2851,23.4127,23800.0
2011-02-16 10:50:00,23.84,23.85,23.75,23.75,15800.0,23.4029,23.4127,23.3146,23.3146,15800.0
2011-02-16 10:55:00,23.75,23.82,23.74,23.82,13100.0,23.3146,23.3833,23.3048,23.3833,13100.0
2011-02-16 11:00:00,23.82,23.85,23.76,23.76,27200.0,23.3833,23.4127,23.3244,23.3244,27200.0
2011-02-16 11:05:00,23.76,23.78,23.73,23.74,11200.0,23.3244,23.344,23.2949,23.3048,11200.0
2011-02-16 11:10:00,23.74,23.74,23.72,23.74,4000.0,23.3048,23.3048,23.2851,23.3048,4000.0
2011-02-16 11:15:00,23.75,23.79,23.74,23.74,6500.0,23.3146,23.3538,23.3048,23.3048,6500.0
2011-02-16 11:20:00,23.74,23.75,23.7,23.7,6600.0,23.3048,23.3146,23.2655,23.2655,6600.0
2011-02-16 11:25:00,23.7,23.75,23.68,23.75,15000.0,23.2655,23.3146,23.2459,23.3146,15000.0
2011-02-16 11:30:00,23.75,23.78,23.69,23.74,20600.0,23.3146,23.344,23.2557,23.3048,20600.0
2011-02-16 11:35:00,23.73,23.77,23.72,23.77,48100.0,23.2949,23.3342,23.2851,23.3342,48100.0
2011-02-16 11:40:00,23.77,23.8,23.76,23.8,5600.0,23.3342,23.3637,23.3244,23.3637,5600.0
2011-02-16 11:45:00,23.8,23.81,23.78,23.78,10800.0,23.3637,23.3735,23.344,23.344,10800.0
2011-02-16 11:50:00,23.78,23.79,23.76,23.77,9400.0,23.344,23.3538,23.3244,23.3342,9400.0
2011-02-16 11:55:00,23.78,23.81,23.76,23.8,16400.0,23.344,23.3735,23.3244,23.3637,16400.0
2011-02-16 12:00:00,23.8,23.81,23.75,23.75,26200.0,23.3637,23.3735,23.3146,23.3146,26200.0
2011-02-16 12:05:00,23.75,23.79,23.69,23.7,31900.0,23.3146,23.3538,23.2557,23.2655,31900.0
2011-02-16 12:10:00,23.69,23.73,23.69,23.72,14500.0,23.2557,23.2949,23.2557,23.2851,14500.0
2011-02-16 12:15:00,23.73,23.78,23.71,23.73,18600.0,23.2949,23.344,23.2753,23.2949,18600.0
2011-02-16 12:20:00,23.72,23.8,23.72,23.79,12800.0,23.2851,23.3637,23.2851,23.3538,12800.0
2011-02-16 12:25:00,23.8,23.81,23.79,23.79,17200.0,23.3637,23.3735,23.3538,23.3538,17200.0
2011-02-16 12:30:00,23.8,23.8,23.77,23.79,7900.0,23.3637,23.3637,23.3342,23.3538,7900.0
2011-02-16 12:35:00,23.78,23.8,23.78,23.8,9400.0,23.344,23.3637,23.344,23.3637,9400.0
2011-02-16 12:40:00,23.8,23.8,23.77,23.77,4500.0,23.3637,23.3637,23.3342,23.3342,4500.0
2011-02-16 12:45:00,23.76,23.78,23.75,23.78,10100.0,23.3244,23.344,23.3146,23.344,10100.0
2011-02-16 12:50:00,23.78,23.79,23.74,23.78,10900.0,23.344,23.3538,23.3048,23.344,10900.0
2011-02-16 12:55:00,23.77,23.83,23.77,23.83,17800.0,23.3342,23.3931,23.3342,23.3931,17800.0
2011-02-16 13:00:00,23.83,23.85,23.81,23.81,17900.0,23.3931,23.4127,23.3735,23.3735,17900.0
2011-02-16 13:05:00,23.81,23.85,23.79,23.84,11400.0,23.3735,23.4127,23.3538,23.4029,11400.0
2011-02-16 13:10:00,23.83,23.86,23.82,23.84,11000.0,23.3931,23.4226,23.3833,23.4029,11000.0
2011-02-16 13:15:00,23.83,23.86,23.83,23.85,16300.0,23.3931,23.4226,23.3931,23.4127,16300.0
2011-02-16 13:20:00,23.84,23.87,23.84,23.85,10200.0,23.4029,23.4324,23.4029,23.4127,10200.0
2011-02-16 13:25:00,23.85,23.87,23.82,23.85,14700.0,23.4127,23.4324,23.3833,23.4127,14700.0
2011-02-16 13:30:00,23.85,23.92,23.85,23.91,20700.0,23.4127,23.4815,23.4127,23.4716,20700.0
2011-02-16 13:35:00,23.91,23.92,23.89,23.89,9900.0,23.4716,23.4815,23.452,23.452,9900.0
2011-02-16 13:40:00,23.9,23.9,23.89,23.9,3500.0,23.4618,23.4618,23.452,23.4618,3500.0
2011-02-16 13:45:00,23.89,23.9,23.86,23.88,10600.0,23.452,23.4618,23.4226,23.4422,10600.0
2011-02-16 13:50:00,23.88,23.88,23.86,23.87,5000.0,23.4422,23.4422,23.4226,23.4324,5000.0
2011-02-16 13:55:00,23.86,23.87,23.85,23.86,6700.0,23.4226,23.4324,23.4127,23.4226,6700.0
2011-02-16 14:00:00,23.87,23.89,23.84,23.86,21400.0,23.4324,23.452,23.4029,23.4226,21400.0
2011-02-16 14:05:00,23.86,23.86,23.8,23.8,13000.0,23.4226,23.4226,23.3637,23.3637,13000.0
2011-02-16 14:10:00,23.8,23.83,23.78,23.79,22600.0,23.3637,23.3931,23.344,23.3538,22600.0
2011-02-16 14:15:00,23.78,23.87,23.78,23.85,28100.0,23.344,23.4324,23.344,23.4127,28100.0
2011-02-16 14:20:00,23.85,23.86,23.84,23.85,5700.0,23.4127,23.4226,23.4029,23.4127,5700.0
2011-02-16 14:25:00,23.84,23.85,23.81,23.81,7600.0,23.4029,23.4127,23.3735,23.3735,7600.0
2011-02-16 14:30:00,23.82,23.89,23.82,23.88,19400.0,23.3833,23.452,23.3833,23.4422,19400.0
2011-02-16 14:35:00,23.88,23.94,23.87,23.93,23300.0,23.4422,23.5011,23.4324,23.4913,23300.0
2011-02-16 14:40:00,23.93,23.93,23.88,23.9,14700.0,23.4913,23.4913,23.4422,23.4618,14700.0
2011-02-16 14:45:00,23.89,23.91,23.87,23.87,10900.0,23.452,23.4716,23.4324,23.4324,10900.0
2011-02-16 14:50:00,23.86,23.91,23.86,23.9,10600.0,23.4226,23.4716,23.4226,23.4618,10600.0
2011-02-16 14:55:00,23.89,23.91,23.87,23.87,11800.0,23.452,23.4716,23.4324,23.4324,11800.0
2011-02-16 15:00:00,23.88,23.92,23.86,23.92,16800.0,23.4422,23.4815,23.4226,23.4815,16800.0
2011-02-16 15:05:00,23.93,23.93,23.91,23.92,6300.0,23.4913,23.4913,23.4716,23.4815,6300.0
2011-02-16 15:10:00,23.91,23.92,23.88,23.91,17800.0,23.4716,23.4815,23.4422,23.4716,17800.0
2011-02-16 15:15:00,23.92,23.92,23.89,23.89,11900.0,23.4815,23.4815,23.452,23.452,11900.0
2011-02-16 15:20:00,23.9,23.9,23.89,23.9,5400.0,23.4618,23.4618,23.452,23.4618,5400.0
2011-02-16 15:25:00,23.89,23.9,23.86,23.86,23700.0,23.452,23.4618,23.4226,23.4226,23700.0
2011-02-16 15:30:00,23.87,23.91,23.86,23.88,40300.0,23.4324,23.4716,23.4226,23.4422,40300.0
2011-02-16 15:35:00,23.87,23.9,23.85,23.9,31600.0,23.4324,23.4618,23.4127,23.4618,31600.0
2011-02-16 15:40:00,23.89,23.94,23.89,23.92,46300.0,23.452,23.5011,23.452,23.4815,46300.0
2011-02-16 15:45:00,23.93,23.99,23.93,23.98,79100.0,23.4913,23.5502,23.4913,23.5404,79100.0
2011-02-16 15:50:00,23.98,23.99,23.93,23.93,51200.0,23.5404,23.5502,23.4913,23.4913,51200.0
2011-02-16 15:55:00,23.94,23.98,23.93,23.98,92200.0,23.5011,23.5404,23.4913,23.5404,92200.0
2011-02-17 09:30:00,23.86,23.86,23.71,23.74,49300.0,23.4226,23.4226,23.2753,23.3048,49300.0
2011-02-17 09:35:00,23.71,23.75,23.65,23.72,36000.0,23.2753,23.3146,23.2164,23.2851,36000.0
2011-02-17 09:40:00,23.71,23.71,23.6,23.64,16300.0,23.2753,23.2753,23.1673,23.2066,16300.0
2011-02-17 09:45:00,23.63,23.76,23.63,23.67,29200.0,23.1968,23.3244,23.1968,23.236,29200.0
2011-02-17 09:50:00,23.65,23.75,23.64,23.73,20400.0,23.2164,23.3146,23.2066,23.2949,20400.0
2011-02-17 09:55:00,23.71,23.78,23.7,23.77,31500.0,23.2753,23.344,23.2655,23.3342,31500.0
2011-02-17 10:00:00,23.78,23.83,23.75,23.82,23600.0,23.344,23.3931,23.3146,23.3833,23600.0
2011-02-17 10:05:00,23.83,23.83,23.73,23.75,26600.0,23.3931,23.3931,23.2949,23.3146,26600.0
2011-02-17 10:10:00,23.75,23.84,23.75,23.84,12800.0,23.3146,23.4029,23.3146,23.4029,12800.0
2011-02-17 10:15:00,23.85,23.87,23.8,23.86,21700.0,23.4127,23.4324,23.3637,23.4226,21700.0
2011-02-17 10:20:00,23.85,23.97,23.85,23.97,35800.0,23.4127,23.5305,23.4127,23.5305,35800.0
2011-02-17 10:25:00,23.96,24.0,23.96,23.99,17600.0,23.5207,23.56,23.5207,23.5502,17600.0
2011-02-17 10:30:00,23.99,24.0,23.96,23.98,19500.0,23.5502,23.56,23.5207,23.5404,19500.0
2011-02-17 10:35:00,23.97,23.99,23.93,23.94,12300.0,23.5305,23.5502,23.4913,23.5011,12300.0
2011-02-17 10:40:00,23.94,23.99,23.93,23.99,11200.0,23.5011,23.5502,23.4913,23.5502,11200.0
2011-02-17 10:45:00,23.99,24.04,23.96,24.01,70800.0,23.5502,23.5993,23.5207,23.5698,70800.0
2011-02-17 10:50:00,24.0,24.13,24.0,24.11,63200.0,23.56,23.6876,23.56,23.668,63200.0
2011-02-17 10:55:00,24.12,24.18,24.05,24.05,34300.0,23.6778,23.7367,23.6091,23.6091,34300.0
2011-02-17 11:00:00,24.06,24.08,23.99,23.99,18200.0,23.6189,23.6385,23.5502,23.5502,18200.0
2011-02-17 11:05:00,23.99,24.06,23.99,24.06,17800.0,23.5502,23.6189,23.5502,23.6189,17800.0
2011-02-17 11:10:00,24.07,24.09,24.04,24.06,43200.0,23.6287,23.6483,23.5993,23.6189,43200.0
2011-02-17 11:15:00,24.06,24.1,24.03,24.06,10900.0,23.6189,23.6582,23.5894,23.6189,10900.0
2011-02-17 11:20:00,24.06,24.06,24.03,24.03,8200.0,23.6189,23.6189,23.5894,23.5894,8200.0
2011-02-17 11:25:00,24.03,24.08,24.03,24.08,25700.0,23.5894,23.6385,23.5894,23.6385,25700.0
2011-02-17 11:30:00,24.08,24.08,24.04,24.04,15300.0,23.6385,23.6385,23.5993,23.5993,15300.0
2011-02-17 11:35:00,24.04,24.05,24.03,24.04,8200.0,23.5993,23.6091,23.5894,23.5993,8200.0
2011-02-17 11:40:00,24.04,24.04,23.98,23.98,14100.0,23.5993,23.5993,23.5404,23.5404,14100.0
2011-02-17 11:45:00,23.98,24.05,23.97,23.99,62500.0,23.5404,23.6091,23.5305,23.5502,62500.0
2011-02-17 11:50:00,23.99,24.02,23.99,23.99,9500.0,23.5502,23.5796,23.5502,23.5502,9500.0
2011-02-17 11:55:00,23.99,24.01,23.96,23.96,6700.0,23.5502,23.5698,23.5207,23.5207,6700.0
2011-02-17 12:00:00,23.96,23.96,23.92,23.93,12200.0,23.5207,23.5207,23.4815,23.4913,12200.0
2011-02-17 12:05:00,23.93,23.98,23.92,23.96,7200.0,23.4913,23.5404,23.4815,23.5207,7200.0
2011-02-17 12:10:00,23.96,24.0,23.93,24.0,44500.0,23.5207,23.56,23.4913,23.56,44500.0
2011-02-17 12:15:00,23.99,23.99,23.95,23.96,13400.0,23.5502,23.5502,23.5109,23.5207,13400.0
2011-02-17 12:20:00,23.96,23.98,23.95,23.97,21500.0,23.5207,23.5404,23.5109,23.5305,21500.0
2011-02-17 12:25:00,23.97,23.98,23.94,23.94,4500.0,23.5305,23.5404,23.5011,23.5011,4500.0
2011-02-17 12:30:00,23.95,23.97,23.94,23.94,20200.0,23.5109,23.5305,23.5011,23.5011,20200.0
2011-02-17 12:35:00,23.95,23.96,23.94,23.95,5400.0,23.5109,23.5207,23.5011,23.5109,5400.0
2011-02-17 12:40:00,23.96,24.0,23.95,23.99,7500.0,23.5207,23.56,23.5109,23.5502,7500.0
2011-02-17 12:45:00,23.98,24.0,23.98,24.0,2700.0,23.5404,23.56,23.5404,23.56,2700.0
2011-02-17 12:50:00,23.99,24.0,23.96,23.96,5800.0,23.5502,23.56,23.5207,23.5207,5800.0
2011-02-17 12:55:00,23.96,23.96,23.93,23.94,5000.0,23.5207,23.5207,23.4913,23.5011,5000.0
2011-02-17 13:00:00,23.94,24.01,23.94,24.01,13400.0,23.5011,23.5698,23.5011,23.5698,13400.0
2011-02-17 13:05:00,24.0,24.02,23.99,24.01,19900.0,23.56,23.5796,23.5502,23.5698,19900.0
2011-02-17 13:10:00,24.0,24.01,23.99,24.01,25300.0,23.56,23.5698,23.5502,23.5698,25300.0
2011-02-17 13:15:00,24.01,24.02,23.99,23.99,16200.0,23.5698,23.5796,23.5502,23.5502,16200.0
2011-02-17 13:20:00,23.98,24.0,23.98,23.99,9200.0,23.5404,23.56,23.5404,23.5502,9200.0
2011-02-17 13:25:00,23.99,24.02,23.99,23.99,10200.0,23.5502,23.5796,23.5502,23.5502,10200.0
2011-02-17 13:30:00,24.0,24.01,23.98,23.98,9200.0,23.56,23.5698,23.5404,23.5404,9200.0
2011-02-17 13:35:00,23.98,23.98,23.97,23.98,3100.0,23.5404,23.5404,23.5305,23.5404,3100.0
2011-02-17 13:40:00,23.98,23.99,23.96,23.97,5400.0,23.5404,23.5502,23.5207,23.5305,5400.0
2011-02-17 13:45:00,23.97,23.99,23.97,23.99,6300.0,23.5305,23.5502,23.5305,23.5502,6300.0
2011-02-17 13:50:00,23.99,23.99,23.97,23.98,6300.0,23.5502,23.5502,23.5305,23.5404,6300.0
2011-02-17 13:55:00,23.98,23.98,23.97,23.97,7100.0,23.5404,23.5404,23.5305,23.5305,7100.0
2011-02-17 14:00:00,23.98,24.0,23.98,23.98,21900.0,23.5404,23.56,23.5404,23.5404,21900.0
2011-02-17 14:05:00,23.97,23.99,23.96,23.99,11100.0,23.5305,23.5502,23.5207,23.5502,11100.0
2011-02-17 14:10:00,23.98,24.0,23.98,23.99,6500.0,23.5404,23.56,23.5404,23.5502,6500.0
2011-02-17 14:15:00,24.0,24.02,23.98,24.0,33500.0,23.56,23.5796,23.5404,23.56,33500.0
2011-02-17 14:20:00,23.99,24.0,23.97,23.97,3500.0,23.5502,23.56,23.5305,23.5305,3500.0
2011-02-17 14:25:00,23.97,23.98,23.94,23.94,9100.0,23.5305,23.5404,23.5011,23.5011,9100.0
2011-02-17 14:30:00,23.95,23.95,23.93,23.94,8500.0,23.5109,23.5109,23.4913,23.5011,8500.0
2011-02-17 14:35:00,23.95,23.95,23.94,23.94,2300.0,23.5109,23.5109,23.5011,23.5011,2300.0
2011-02-17 14:40:00,23.94,23.95,23.94,23.94,2100.0,23.5011,23.5109,23.5011,23.5011,2100.0
2011-02-17 14:45:00,23.95,23.96,23.94,23.96,8000.0,23.5109,23.5207,23.5011,23.5207,8000.0
2011-02-17 14:50:00,23.95,23.97,23.94,23.97,11300.0,23.5109,23.5305,23.5011,23.5305,11300.0
2011-02-17 14:55:00,23.97,24.0,23.96,23.99,9400.0,23.5305,23.56,23.5207,23.5502,9400.0
2011-02-17 15:00:00,23.99,24.0,23.97,24.0,11600.0,23.5502,23.56,23.5305,23.56,11600.0
2011-02-17 15:05:00,24.0,24.0,23.99,24.0,3300.0,23.56,23.56,23.5502,23.56,3300.0
2011-02-17 15:10:00,24.0,24.01,23.99,24.01,19600.0,23.56,23.5698,23.5502,23.5698,19600.0
2011-02-17 15:15:00,24.0,24.02,24.0,24.02,15400.0,23.56,23.5796,23.56,23.5796,15400.0
2011-02-17 15:20:00,24.02,24.03,24.01,24.03,16800.0,23.5796,23.5894,23.5698,23.5894,16800.0
2011-02-17 15:25:00,24.02,24.03,24.02,24.03,7400.0,23.5796,23.5894,23.5796,23.5894,7400.0
2011-02-17 15:30:00,24.02,24.03,23.99,23.99,40500.0,23.5796,23.5894,23.5502,23.5502,40500.0
2011-02-17 15:35:00,24.0,24.02,23.99,24.01,27900.0,23.56,23.5796,23.5502,23.5698,27900.0
2011-02-17 15:40:00,24.02,24.06,24.02,24.04,32000.0,23.5796,23.6189,23.5796,23.5993,32000.0
2011-02-17 15:45:00,24.04,24.05,23.99,24.01,57700.0,23.5993,23.6091,23.5502,23.5698,57700.0
2011-02-17 15:50:00,24.01,24.03,24.0,24.02,44700.0,23.5698,23.5894,23.56,23.5796,44700.0
2011-02-17 15:55:00,24.03,24.03,24.02,24.02,40800.0,23.5894,23.5894,23.5796,23.5796,40800.0
2011-02-18 09:30:00,23.98,24.05,23.89,23.93,207000.0,23.5404,23.6091,23.452,23.4913,207000.0
2011-02-18 09:35:00,23.93,24.0,23.79,23.86,37500.0,23.4913,23.56,23.3538,23.4226,37500.0
2011-02-18 09:40:00,23.87,23.95,23.85,23.89,22000.0,23.4324,23.5109,23.4127,23.452,22000.0
2011-02-18 09:45:00,23.89,23.9,23.8,23.85,21500.0,23.452,23.4618,23.3637,23.4127,21500.0
2011-02-18 09:50:00,23.84,23.86,23.8,23.8,20400.0,23.4029,23.4226,23.3637,23.3637,20400.0
2011-02-18 09:55:00,23.79,23.84,23.78,23.84,8400.0,23.3538,23.4029,23.344,23.4029,8400.0
2011-02-18 10:00:00,23.83,23.83,23.78,23.8,16100.0,23.3931,23.3931,23.344,23.3637,16100.0
2011-02-18 10:05:00,23.8,23.81,23.78,23.79,10300.0,23.3637,23.3735,23.344,23.3538,10300.0
2011-02-18 10:10:00,23.8,23.8,23.78,23.79,7500.0,23.3637,23.3637,23.344,23.3538,7500.0
2011-02-18 10:15:00,23.79,23.8,23.78,23.78,7000.0,23.3538,23.3637,23.344,23.344,7000.0
2011-02-18 10:20:00,23.78,23.79,23.73,23.74,13300.0,23.344,23.3538,23.2949,23.3048,13300.0
2011-02-18 10:25:00,23.75,23.76,23.73,23.74,10600.0,23.3146,23.3244,23.2949,23.3048,10600.0
2011-02-18 10:30:00,23.75,23.75,23.74,23.75,2100.0,23.3146,23.3146,23.3048,23.3146,2100.0
2011-02-18 10:35:00,23.74,23.76,23.73,23.75,14300.0,23.3048,23.3244,23.2949,23.3146,14300.0
2011-02-18 10:40:00,23.75,23.78,23.74,23.75,19500.0,23.3146,23.344,23.3048,23.3146,19500.0
2011-02-18 10:45:00,23.75,23.76,23.74,23.75,6500.0,23.3146,23.3244,23.3048,23.3146,6500.0
2011-02-18 10:50:00,23.76,23.76,23.75,23.76,7300.0,23.3244,23.3244,23.3146,23.3244,7300.0
2011-02-18 10:55:00,23.75,23.76,23.7,23.7,12100.0,23.3146,23.3244,23.2655,23.2655,12100.0
2011-02-18 11:00:00,23.71,23.75,23.7,23.74,9500.0,23.2753,23.3146,23.2655,23.3048,9500.0
2011-02-18 11:05:00,23.75,23.79,23.74,23.75,22000.0,23.3146,23.3538,23.3048,23.3146,22000.0
2011-02-18 11:10:00,23.77,23.78,23.75,23.78,24500.0,23.3342,23.344,23.3146,23.344,24500.0
2011-02-18 11:15:00,23.77,23.77,23.72,23.75,13800.0,23.3342,23.3342,23.2851,23.3146,13800.0
2011-02-18 11:20:00,23.74,23.78,23.74,23.76,18000.0,23.3048,23.344,23.3048,23.3244,18000.0
2011-02-18 11:25:00,23.77,23.78,23.76,23.77,18100.0,23.3342,23.344,23.3244,23.3342,18100.0
2011-02-18 11:30:00,23.77,23.79,23.75,23.76,14800.0,23.3342,23.3538,23.3146,23.3244,14800.0
2011-02-18 11:35:00,23.76,23.76,23.75,23.75,8700.0,23.3244,23.3244,23.3146,23.3146,8700.0
2011-02-18 11:40:00,23.76,23.76,23.69,23.69,45200.0,23.3244,23.3244,23.2557,23.2557,45200.0
2011-02-18 11:45:00,23.7,23.75,23.69,23.75,10100.0,23.2655,23.3146,23.2557,23.3146,10100.0
2011-02-18 11:50:00,23.75,23.76,23.74,23.75,7400.0,23.3146,23.3244,23.3048,23.3146,7400.0
2011-02-18 11:55:00,23.76,23.76,23.7,23.7,19000.0,23.3244,23.3244,23.2655,23.2655,19000.0
2011-02-18 12:00:00,23.7,23.75,23.69,23.74,12800.0,23.2655,23.3146,23.2557,23.3048,12800.0
2011-02-18 12:05:00,23.74,23.75,23.73,23.73,16700.0,23.3048,23.3146,23.2949,23.2949,16700.0
2011-02-18 12:10:00,23.74,23.74,23.7,23.7,16200.0,23.3048,23.3048,23.2655,23.2655,16200.0
2011-02-18 12:15:00,23.71,23.71,23.69,23.69,53800.0,23.2753,23.2753,23.2557,23.2557,53800.0
2011-02-18 12:20:00,23.7,23.73,23.69,23.73,14800.0,23.2655,23.2949,23.2557,23.2949,14800.0
2011-02-18 12:25:00,23.73,23.73,23.67,23.67,11700.0,23.2949,23.2949,23.236,23.236,11700.0
2011-02-18 12:30:00,23.68,23.72,23.68,23.72,13800.0,23.2459,23.2851,23.2459,23.2851,13800.0
2011-02-18 12:35:00,23.72,23.72,23.67,23.67,13000.0,23.2851,23.2851,23.236,23.236,13000.0
2011-02-18 12:40:00,23.68,23.69,23.68,23.68,69900.0,23.2459,23.2557,23.2459,23.2459,69900.0
2011-02-18 12:45:00,23.69,23.73,23.69,23.7,105600.0,23.2557,23.2949,23.2557,23.2655,105600.0
2011-02-18 12:50:00,23.7,23.7,23.66,23.68,32200.0,23.2655,23.2655,23.2262,23.2459,32200.0
2011-02-18 12:55:00,23.68,23.7,23.66,23.69,23400.0,23.2459,23.2655,23.2262,23.2557,23400.0
2011-02-18 13:00:00,23.7,23.72,23.7,23.71,26700.0,23.2655,23.2851,23.2655,23.2753,26700.0
2011-02-18 13:05:00,23.71,23.73,23.7,23.7,16700.0,23.2753,23.2949,23.2655,23.2655,16700.0
2011-02-18 13:10:00,23.71,23.75,23.7,23.74,23100.0,23.2753,23.3146,23.2655,23.3048,23100.0
2011-02-18 13:15:00,23.74,23.76,23.74,23.75,21500.0,23.3048,23.3244,23.3048,23.3146,21500.0
2011-02-18 13:20:00,23.75,23.75,23.7,23.72,22700.0,23.3146,23.3146,23.2655,23.2851,22700.0
2011-02-18 13:25:00,23.72,23.72,23.67,23.7,36100.0,23.2851,23.2851,23.236,23.2655,36100.0
2011-02-18 13:30:00,23.7,23.72,23.69,23.69,14700.0,23.2655,23.2851,23.2557,23.2557,14700.0
2011-02-18 13:35:00,23.69,23.72,23.69,23.71,11000.0,23.2557,23.2851,23.2557,23.2753,11000.0
2011-02-18 13:40:00,23.71,23.72,23.67,23.68,19600.0,23.2753,23.2851,23.236,23.2459,19600.0
2011-02-18 13:45:00,23.69,23.71,23.67,23.69,13500.0,23.2557,23.2753,23.236,23.2557,13500.0
2011-02-18 13:50:00,23.7,23.72,23.69,23.72,20300.0,23.2655,23.2851,23.2557,23.2851,20300.0
2011-02-18 13:55:00,23.71,23.71,23.68,23.7,26600.0,23.2753,23.2753,23.2459,23.2655,26600.0
2011-02-18 14:00:00,23.7,23.7,23.68,23.68,20300.0,23.2655,23.2655,23.2459,23.2459,20300.0
2011-02-18 14:05:00,23.69,23.72,23.68,23.69,24100.0,23.2557,23.2851,23.2459,23.2557,24100.0
2011-02-18 14:10:00,23.68,23.71,23.68,23.7,188300.0,23.2459,23.2753,23.2459,23.2655,188300.0
2011-02-18 14:15:00,23.7,23.7,23.66,23.67,17500.0,23.2655,23.2655,23.2262,23.236,17500.0
2011-02-18 14:20:00,23.67,23.67,23.58,23.59,29300.0,23.236,23.236,23.1477,23.1575,29300.0
2011-02-18 14:25:00,23.6,23.61,23.58,23.59,23200.0,23.1673,23.1771,23.1477,23.1575,23200.0
2011-02-18 14:30:00,23.59,23.65,23.58,23.64,17000.0,23.1575,23.2164,23.1477,23.2066,17000.0
2011-02-18 14:35:00,23.65,23.67,23.64,23.66,23900.0,23.2164,23.236,23.2066,23.2262,23900.0
2011-02-18 14:40:00,23.66,23.69,23.66,23.69,12300.0,23.2262,23.2557,23.2262,23.2557,12300.0
2011-02-18 14:45:00,23.69,23.77,23.69,23.76,15800.0,23.2557,23.3342,23.2557,23.3244,15800.0
2011-02-18 14:50:00,23.77,23.79,23.77,23.79,8200.0,23.3342,23.3538,23.3342,23.3538,8200.0
2011-02-18 14:55:00,23.79,23.79,23.7,23.73,50100.0,23.3538,23.3538,23.2655,23.2949,50100.0
2011-02-18 15:00:00,23.74,23.75,23.7,23.71,30300.0,23.3048,23.3146,23.2655,23.2753,30300.0
2011-02-18 15:05:00,23.72,23.74,23.71,23.73,43500.0,23.2851,23.3048,23.2753,23.2949,43500.0
2011-02-18 15:10:00,23.73,23.74,23.7,23.73,31400.0,23.2949,23.3048,23.2655,23.2949,31400.0
2011-02-18 15:15:00,23.73,23.73,23.69,23.69,31400.0,23.2949,23.2949,23.2557,23.2557,31400.0
2011-02-18 15:20:00,23.7,23.7,23.69,23.7,33900.0,23.2655,23.2655,23.2557,23.2655,33900.0
2011-02-18 15:25:00,23.7,23.7,23.68,23.68,20500.0,23.2655,23.2655,23.2459,23.2459,20500.0
2011-02-18 15:30:00,23.69,23.7,23.67,23.7,38500.0,23.2557,23.2655,23.236,23.2655,38500.0
2011-02-18 15:35:00,23.7,23.71,23.69,23.7,25900.0,23.2655,23.2753,23.2557,23.2655,25900.0
2011-02-18 15:40:00,23.69,23.71,23.69,23.7,48600.0,23.2557,23.2753,23.2557,23.2655,48600.0
2011-02-18 15:45:00,23.7,23.72,23.67,23.67,94900.0,23.2655,23.2851,23.236,23.236,94900.0
2011-02-18 15:50:00,23.68,23.72,23.68,23.72,45700.0,23.2459,23.2851,23.2459,23.2851,45700.0
2011-02-18 15:55:00,23.72,23.75,23.71,23.74,87600.0,23.2851,23.3146,23.2753,23.3048,87600.0
2011-02-22 09:30:00,23.38,23.38,23.02,23.09,87500.0,22.9514,22.9514,22.598,22.6667,87500.0
2011-02-22 09:35:00,23.09,23.21,23.05,23.15,47100.0,22.6667,22.7845,22.6274,22.7256,47100.0
2011-02-22 09:40:00,23.18,23.31,23.15,23.29,36400.0,22.755,22.8826,22.7256,22.863,36400.0
2011-02-22 09:45:00,23.31,23.36,23.25,23.31,28000.0,22.8826,22.9317,22.8237,22.8826,28000.0
2011-02-22 09:50:00,23.32,23.5,23.32,23.4,43300.0,22.8925,23.0692,22.8925,22.971,43300.0
2011-02-22 09:55:00,23.39,23.42,23.32,23.35,39400.0,22.9612,22.9906,22.8925,22.9219,39400.0
2011-02-22 10:00:00,23.35,23.39,23.3,23.33,54600.0,22.9219,22.9612,22.8728,22.9023,54600.0
2011-02-22 10:05:00,23.34,23.38,23.31,23.37,39400.0,22.9121,22.9514,22.8826,22.9415,39400.0
2011-02-22 10:10:00,23.35,23.36,23.31,23.34,32200.0,22.9219,22.9317,22.8826,22.9121,32200.0
2011-02-22 10:15:00,23.35,23.37,23.31,23.34,21100.0,22.9219,22.9415,22.8826,22.9121,21100.0
2011-02-22 10:20:00,23.34,23.35,23.17,23.23,93500.0,22.9121,22.9219,22.7452,22.8041,93500.0
2011-02-22 10:25:00,23.22,23.24,23.13,23.14,54600.0,22.7943,22.8139,22.7059,22.7158,54600.0
2011-02-22 10:30:00,23.15,23.21,23.08,23.09,111700.0,22.7256,22.7845,22.6569,22.6667,111700.0
2011-02-22 10:35:00,23.1,23.14,23.03,23.04,72300.0,22.6765,22.7158,22.6078,22.6176,72300.0
2011-02-22 10:40:00,23.04,23.13,23.04,23.13,45400.0,22.6176,22.7059,22.6176,22.7059,45400.0
2011-02-22 10:45:00,23.14,23.14,22.96,23.01,87200.0,22.7158,22.7158,22.5391,22.5881,87200.0
2011-02-22 10:50:00,23.01,23.05,22.92,22.97,98900.0,22.5881,22.6274,22.4998,22.5489,98900.0
2011-02-22 10:55:00,22.98,23.0,22.87,22.88,65700.0,22.5587,22.5783,22.4507,22.4605,65700.0
2011-02-22 11:00:00,22.89,22.99,22.87,22.99,82200.0,22.4703,22.5685,22.4507,22.5685,82200.0
2011-02-22 11:05:00,22.98,22.99,22.85,22.88,39300.0,22.5587,22.5685,22.4311,22.4605,39300.0
2011-02-22 11:10:00,22.86,22.88,22.82,22.84,41300.0,22.4409,22.4605,22.4016,22.4213,41300.0
2011-02-22 11:15:00,22.84,22.87,22.75,22.77,74500.0,22.4213,22.4507,22.3329,22.3525,74500.0
2011-02-22 11:20:00,22.78,22.8,22.75,22.75,32200.0,22.3624,22.382,22.3329,22.3329,32200.0
2011-02-22 11:25:00,22.75,22.88,22.74,22.88,54900.0,22.3329,22.4605,22.3231,22.4605,54900.0
2011-02-22 11:30:00,22.88,22.96,22.83,22.93,52800.0,22.4605,22.5391,22.4114,22.5096,52800.0
2011-02-22 11:35:00,22.93,22.93,22.84,22.84,24400.0,22.5096,22.5096,22.4213,22.4213,24400.0
2011-02-22 11:40:00,22.84,22.86,22.7,22.7,40300.0,22.4213,22.4409,22.2838,22.2838,40300.0
2011-02-22 11:45:00,22.7,22.76,22.68,22.7,33700.0,22.2838,22.3427,22.2642,22.2838,33700.0
2011-02-22 11:50:00,22.7,22.71,22.66,22.67,33100.0,22.2838,22.2936,22.2446,22.2544,33100.0
2011-02-22 11:55:00,22.68,22.7,22.66,22.66,32900.0,22.2642,22.2838,22.2446,22.2446,32900.0
2011-02-22 12:00:00,22.66,22.67,22.59,22.59,54000.0,22.2446,22.2544,22.1758,22.1758,54000.0
2011-02-22 12:05:00,22.6,22.61,22.58,22.59,47200.0,22.1857,22.1955,22.166,22.1758,47200.0
2011-02-22 12:10:00,22.59,22.61,22.59,22.6,34000.0,22.1758,22.1955,22.1758,22.1857,34000.0
2011-02-22 12:15:00,22.6,22.61,22.59,22.59,30200.0,22.1857,22.1955,22.1758,22.1758,30200.0
2011-02-22 12:20:00,22.59,22.7,22.59,22.7,58100.0,22.1758,22.2838,22.1758,22.2838,58100.0
2011-02-22 12:25:00,22.7,22.75,22.69,22.74,29200.0,22.2838,22.3329,22.274,22.3231,29200.0
2011-02-22 12:30:00,22.75,22.76,22.63,22.66,41700.0,22.3329,22.3427,22.2151,22.2446,41700.0
2011-02-22 12:35:00,22.67,22.75,22.67,22.71,26600.0,22.2544,22.3329,22.2544,22.2936,26600.0
2011-02-22 12:40:00,22.72,22.73,22.66,22.66,29800.0,22.3035,22.3133,22.2446,22.2446,29800.0
2011-02-22 12:45:00,22.67,22.71,22.64,22.66,35300.0,22.2544,22.2936,22.2249,22.2446,35300.0
2011-02-22 12:50:00,22.65,22.65,22.62,22.62,39500.0,22.2347,22.2347,22.2053,22.2053,39500.0
2011-02-22 12:55:00,22.61,22.62,22.58,22.59,39600.0,22.1955,22.2053,22.166,22.1758,39600.0
2011-02-22 13:00:00,22.58,22.6,22.52,22.55,82900.0,22.166,22.1857,22.1071,22.1366,82900.0
2011-02-22 13:05:00,22.54,22.57,22.54,22.55,52800.0,22.1268,22.1562,22.1268,22.1366,52800.0
2011-02-22 13:10:00,22.55,22.55,22.51,22.52,50000.0,22.1366,22.1366,22.0973,22.1071,50000.0
2011-02-22 13:15:00,22.53,22.59,22.47,22.48,74600.0,22.1169,22.1758,22.058,22.0679,74600.0
2011-02-22 13:20:00,22.48,22.5,22.42,22.42,40700.0,22.0679,22.0875,22.009,22.009,40700.0
2011-02-22 13:25:00,22.42,22.48,22.42,22.45,47200.0,22.009,22.0679,22.009,22.0384,47200.0
2011-02-22 13:30:00,22.46,22.47,22.43,22.45,27600.0,22.0482,22.058,22.0188,22.0384,27600.0
2011-02-22 13:35:00,22.45,22.59,22.45,22.59,33100.0,22.0384,22.1758,22.0384,22.1758,33100.0
2011-02-22 13:40:00,22.6,22.61,22.53,22.53,46200.0,22.1857,22.1955,22.1169,22.1169,46200.0
2011-02-22 13:45:00,22.53,22.59,22.5,22.57,41800.0,22.1169,22.1758,22.0875,22.1562,41800.0
2011-02-22 13:50:00,22.58,22.61,22.56,22.58,36500.0,22.166,22.1955,22.1464,22.166,36500.0
2011-02-22 13:55:00,22.58,22.63,22.55,22.63,35000.0,22.166,22.2151,22.1366,22.2151,35000.0
2011-02-22 14:00:00,22.64,22.76,22.62,22.75,45900.0,22.2249,22.3427,22.2053,22.3329,45900.0
2011-02-22 14:05:00,22.74,22.75,22.68,22.71,36700.0,22.3231,22.3329,22.2642,22.2936,36700.0
2011-02-22 14:10:00,22.71,22.71,22.64,22.64,35800.0,22.2936,22.2936,22.2249,22.2249,35800.0
2011-02-22 14:15:00,22.64,22.67,22.64,22.65,30300.0,22.2249,22.2544,22.2249,22.2347,30300.0
2011-02-22 14:20:00,22.65,22.66,22.6,22.63,38400.0,22.2347,22.2446,22.1857,22.2151,38400.0
2011-02-22 14:25:00,22.64,22.69,22.62,22.66,47900.0,22.2249,22.274,22.2053,22.2446,47900.0
2011-02-22 14:30:00,22.67,22.72,22.66,22.69,64200.0,22.2544,22.3035,22.2446,22.274,64200.0
2011-02-22 14:35:00,22.69,22.76,22.68,22.7,36800.0,22.274,22.3427,22.2642,22.2838,36800.0
2011-02-22 14:40:00,22.7,22.7,22.66,22.68,41900.0,22.2838,22.2838,22.2446,22.2642,41900.0
2011-02-22 14:45:00,22.69,22.75,22.69,22.71,86700.0,22.274,22.3329,22.274,22.2936,86700.0
2011-02-22 14:50:00,22.7,22.7,22.63,22.66,91000.0,22.2838,22.2838,22.2151,22.2446,91000.0
2011-02-22 14:55:00,22.66,22.69,22.62,22.62,50800.0,22.2446,22.274,22.2053,22.2053,50800.0
2011-02-22 15:00:00,22.62,22.68,22.62,22.66,36700.0,22.2053,22.2642,22.2053,22.2446,36700.0
2011-02-22 15:05:00,22.67,22.68,22.64,22.67,63200.0,22.2544,22.2642,22.2249,22.2544,63200.0
2011-02-22 15:10:00,22.68,22.69,22.66,22.67,45400.0,22.2642,22.274,22.2446,22.2544,45400.0
2011-02-22 15:15:00,22.66,22.67,22.59,22.61,69000.0,22.2446,22.2544,22.1758,22.1955,69000.0
2011-02-22 15:20:00,22.61,22.68,22.6,22.66,50800.0,22.1955,22.2642,22.1857,22.2446,50800.0
2011-02-22 15:25:00,22.65,22.66,22.62,22.66,82700.0,22.2347,22.2446,22.2053,22.2446,82700.0
2011-02-22 15:30:00,22.66,22.7,22.64,22.64,92300.0,22.2446,22.2838,22.2249,22.2249,92300.0
2011-02-22 15:35:00,22.64,22.65,22.58,22.61,72700.0,22.2249,22.2347,22.166,22.1955,72700.0
2011-02-22 15:40:00,22.61,22.65,22.57,22.64,119500.0,22.1955,22.2347,22.1562,22.2249,119500.0
2011-02-22 15:45:00,22.64,22.66,22.62,22.64,159000.0,22.2249,22.2446,22.2053,22.2249,159000.0
2011-02-22 15:50:00,22.64,22.71,22.63,22.68,122000.0,22.2249,22.2936,22.2151,22.2642,122000.0
2011-02-22 15:55:00,22.69,22.75,22.63,22.64,160100.0,22.274,22.3329,22.2151,22.2249,160100.0
2011-02-23 09:30:00,20.92,21.2,20.88,21.06,370500.0,20.5365,20.8113,20.4972,20.6739,370500.0
2011-02-23 09:35:00,21.05,21.46,21.05,21.27,259300.0,20.6641,21.0666,20.6641,20.88,259300.0
2011-02-23 09:40:00,21.28,21.5,21.18,21.46,226100.0,20.8899,21.1058,20.7917,21.0666,226100.0
2011-02-23 09:45:00,21.48,21.61,21.25,21.25,120800.0,21.0862,21.2138,20.8604,20.8604,120800.0
2011-02-23 09:50:00,21.24,21.31,21.05,21.07,132200.0,20.8506,20.9193,20.6641,20.6837,132200.0
2011-02-23 09:55:00,21.09,21.23,20.94,21.21,131800.0,20.7033,20.8408,20.5561,20.8211,131800.0
2011-02-23 10:00:00,21.22,21.31,21.22,21.3,41700.0,20.831,20.9193,20.831,20.9095,41700.0
2011-02-23 10:05:00,21.3,21.46,21.29,21.4,147000.0,20.9095,21.0666,20.8997,21.0077,147000.0
2011-02-23 10:10:00,21.39,21.4,21.23,21.3,62100.0,20.9978,21.0077,20.8408,20.9095,62100.0
2011-02-23 10:15:00,21.29,21.31,21.23,21.26,46100.0,20.8997,20.9193,20.8408,20.8702,46100.0
2011-02-23 10:20:00,21.27,21.44,21.27,21.3,154900.0,20.88,21.0469,20.88,20.9095,154900.0
2011-02-23 10:25:00,21.3,21.45,21.29,21.44,49700.0,20.9095,21.0567,20.8997,21.0469,49700.0
2011-02-23 10:30:00,21.44,21.68,21.44,21.57,121700.0,21.0469,21.2825,21.0469,21.1745,121700.0
2011-02-23 10:35:00,21.57,21.66,21.55,21.64,67000.0,21.1745,21.2629,21.1549,21.2433,67000.0
2011-02-23 10:40:00,21.65,21.72,21.63,21.66,100400.0,21.2531,21.3218,21.2334,21.2629,100400.0
2011-02-23 10:45:00,21.66,21.79,21.65,21.74,66700.0,21.2629,21.3905,21.2531,21.3414,66700.0
2011-02-23 10:50:00,21.74,21.78,21.65,21.73,101200.0,21.3414,21.3807,21.2531,21.3316,101200.0
2011-02-23 10:55:00,21.73,21.85,21.72,21.84,82400.0,21.3316,21.4494,21.3218,21.4396,82400.0
2011-02-23 11:00:00,21.85,21.88,21.83,21.87,143900.0,21.4494,21.4789,21.4298,21.469,143900.0
2011-02-23 11:05:00,21.87,22.01,21.86,21.95,111800.0,21.469,21.6065,21.4592,21.5476,111800.0
2011-02-23 11:10:00,21.95,21.96,21.87,21.89,91900.0,21.5476,21.5574,21.469,21.4887,91900.0
2011-02-23 11:15:00,21.89,21.92,21.77,21.78,94500.0,21.4887,21.5181,21.3709,21.3807,94500.0
2011-02-23 11:20:00,21.78,21.91,21.77,21.83,80700.0,21.3807,21.5083,21.3709,21.4298,80700.0
2011-02-23 11:25:00,21.82,21.84,21.75,21.78,94600.0,21.42,21.4396,21.3512,21.3807,94600.0
2011-02-23 11:30:00,21.78,21.83,21.75,21.76,106900.0,21.3807,21.4298,21.3512,21.3611,106900.0
2011-02-23 11:35:00,21.76,21.81,21.74,21.76,70600.0,21.3611,21.4101,21.3414,21.3611,70600.0
2011-02-23 11:40:00,21.75,21.82,21.75,21.81,65400.0,21.3512,21.42,21.3512,21.4101,65400.0
2011-02-23 11:45:00,21.8,21.83,21.74,21.79,50800.0,21.4003,21.4298,21.3414,21.3905,50800.0
2011-02-23 11:50:00,21.79,21.82,21.77,21.8,43100.0,21.3905,21.42,21.3709,21.4003,43100.0
2011-02-23 11:55:00,21.81,21.81,21.74,21.76,46100.0,21.4101,21.4101,21.3414,21.3611,46100.0
2011-02-23 12:00:00,21.76,21.77,21.72,21.77,60900.0,21.3611,21.3709,21.3218,21.3709,60900.0
2011-02-23 12:05:00,21.77,21.79,21.74,21.79,48400.0,21.3709,21.3905,21.3414,21.3905,48400.0
2011-02-23 12:10:00,21.79,21.8,21.75,21.78,77200.0,21.3905,21.4003,21.3512,21.3807,77200.0
2011-02-23 12:15:00,21.78,21.79,21.74,21.76,81800.0,21.3807,21.3905,21.3414,21.3611,81800.0
2011-02-23 12:20:00,21.76,21.87,21.74,21.86,71700.0,21.3611,21.469,21.3414,21.4592,71700.0
2011-02-23 12:25:00,21.86,21.9,21.85,21.89,38500.0,21.4592,21.4985,21.4494,21.4887,38500.0
2011-02-23 12:30:00,21.89,21.97,21.88,21.96,59400.0,21.4887,21.5672,21.4789,21.5574,59400.0
2011-02-23 12:35:00,21.97,22.06,21.97,22.05,34500.0,21.5672,21.6556,21.5672,21.6457,34500.0
2011-02-23 12:40:00,22.05,22.13,22.02,22.07,52700.0,21.6457,21.7243,21.6163,21.6654,52700.0
2011-02-23 12:45:00,22.07,22.07,21.99,22.06,46200.0,21.6654,21.6654,21.5868,21.6556,46200.0
2011-02-23 12:50:00,22.07,22.07,22.03,22.04,26400.0,21.6654,21.6654,21.6261,21.6359,26400.0
2011-02-23 12:55:00,22.04,22.14,22.04,22.08,48800.0,21.6359,21.7341,21.6359,21.6752,48800.0
2011-02-23 13:00:00,22.08,22.16,22.04,22.14,29700.0,21.6752,21.7537,21.6359,21.7341,29700.0
2011-02-23 13:05:00,22.14,22.2,22.14,22.16,54200.0,21.7341,21.793,21.7341,21.7537,54200.0
2011-02-23 13:10:00,22.16,22.16,22.13,22.13,30800.0,21.7537,21.7537,21.7243,21.7243,30800.0
2011-02-23 13:15:00,22.13,22.14,22.0,22.06,56000.0,21.7243,21.7341,21.5967,21.6556,56000.0
2011-02-23 13:20:00,22.05,22.25,22.03,22.23,50200.0,21.6457,21.8421,21.6261,21.8224,50200.0
2011-02-23 13:25:00,22.22,22.25,22.17,22.22,46600.0,21.8126,21.8421,21.7635,21.8126,46600.0
2011-02-23 13:30:00,22.22,22.22,22.11,22.12,24800.0,21.8126,21.8126,21.7046,21.7145,24800.0
2011-02-23 13:35:00,22.11,22.24,22.1,22.21,34800.0,21.7046,21.8323,21.6948,21.8028,34800.0
2011-02-23 13:40:00,22.2,22.21,22.11,22.19,36300.0,21.793,21.8028,21.7046,21.7832,36300.0
2011-02-23 13:45:00,22.17,22.22,22.11,22.13,53700.0,21.7635,21.8126,21.7046,21.7243,53700.0
2011-02-23 13:50:00,22.12,22.22,22.12,22.19,21500.0,21.7145,21.8126,21.7145,21.7832,21500.0
2011-02-23 13:55:00,22.18,22.2,22.11,22.12,40900.0,21.7734,21.793,21.7046,21.7145,40900.0
2011-02-23 14:00:00,22.12,22.21,22.12,22.21,55400.0,21.7145,21.8028,21.7145,21.8028,55400.0
2011-02-23 14:05:00,22.21,22.21,22.12,22.16,39000.0,21.8028,21.8028,21.7145,21.7537,39000.0
2011-02-23 14:10:00,22.15,22.29,22.15,22.2,74300.0,21.7439,21.8813,21.7439,21.793,74300.0
2011-02-23 14:15:00,22.2,22.27,22.19,22.27,61900.0,21.793,21.8617,21.7832,21.8617,61900.0
2011-02-23 14:20:00,22.27,22.4,22.25,22.32,56800.0,21.8617,21.9893,21.8421,21.9108,56800.0
2011-02-23 14:25:00,22.32,22.32,22.25,22.26,40000.0,21.9108,21.9108,21.8421,21.8519,40000.0
2011-02-23 14:30:00,22.25,22.3,22.25,22.25,48000.0,21.8421,21.8912,21.8421,21.8421,48000.0
2011-02-23 14:35:00,22.25,22.42,22.25,22.38,99100.0,21.8421,22.009,21.8421,21.9697,99100.0
2011-02-23 14:40:00,22.38,22.39,22.31,22.31,52200.0,21.9697,21.9795,21.901,21.901,52200.0
2011-02-23 14:45:00,22.31,22.35,22.31,22.35,57800.0,21.901,21.9402,21.901,21.9402,57800.0
2011-02-23 14:50:00,22.35,22.38,22.34,22.37,47500.0,21.9402,21.9697,21.9304,21.9599,47500.0
2011-02-23 14:55:00,22.36,22.48,22.36,22.48,56800.0,21.9501,22.0679,21.9501,22.0679,56800.0
2011-02-23 15:00:00,22.48,22.64,22.48,22.61,159800.0,22.0679,22.2249,22.0679,22.1955,159800.0
2011-02-23 15:05:00,22.61,22.64,22.56,22.63,73800.0,22.1955,22.2249,22.1464,22.2151,73800.0
2011-02-23 15:10:00,22.64,22.69,22.57,22.57,118900.0,22.2249,22.274,22.1562,22.1562,118900.0
2011-02-23 15:15:00,22.57,22.65,22.55,22.65,89200.0,22.1562,22.2347,22.1366,22.2347,89200.0
2011-02-23 15:20:00,22.64,22.69,22.6,22.6,65400.0,22.2249,22.274,22.1857,22.1857,65400.0
2011-02-23 15:25:00,22.6,22.66,22.56,22.57,83700.0,22.1857,22.2446,22.1464,22.1562,83700.0
2011-02-23 15:30:00,22.57,22.62,22.55,22.59,101800.0,22.1562,22.2053,22.1366,22.1758,101800.0
2011-02-23 15:35:00,22.59,22.65,22.55,22.64,53600.0,22.1758,22.2347,22.1366,22.2249,53600.0
2011-02-23 15:40:00,22.64,22.64,22.59,22.6,59800.0,22.2249,22.2249,22.1758,22.1857,59800.0
2011-02-23 15:45:00,22.59,22.6,22.54,22.58,114300.0,22.1758,22.1857,22.1268,22.166,114300.0
2011-02-23 15:50:00,22.57,22.64,22.54,22.56,123500.0,22.1562,22.2249,22.1268,22.1464,123500.0
2011-02-23 15:55:00,22.56,22.7,22.56,22.65,284600.0,22.1464,22.2838,22.1464,22.2347,284600.0
2011-02-24 09:30:00,22.09,22.09,21.69,21.79,128500.0,21.685,21.685,21.2923,21.3905,128500.0
2011-02-24 09:35:00,21.79,21.79,21.52,21.67,72700.0,21.3905,21.3905,21.1255,21.2727,72700.0
2011-02-24 09:40:00,21.67,22.02,21.67,21.99,77200.0,21.2727,21.6163,21.2727,21.5868,77200.0
2011-02-24 09:45:00,21.98,22.01,21.88,21.94,69200.0,21.577,21.6065,21.4789,21.5378,69200.0
2011-02-24 09:50:00,21.92,21.95,21.83,21.83,39300.0,21.5181,21.5476,21.4298,21.4298,39300.0
2011-02-24 09:55:00,21.83,21.96,21.82,21.93,44100.0,21.4298,21.5574,21.42,21.5279,44100.0
2011-02-24 10:00:00,21.93,21.99,21.86,21.93,69100.0,21.5279,21.5868,21.4592,21.5279,69100.0
2011-02-24 10:05:00,21.93,22.01,21.89,21.96,63400.0,21.5279,21.6065,21.4887,21.5574,63400.0
2011-02-24 10:10:00,21.97,22.11,21.94,22.1,32800.0,21.5672,21.7046,21.5378,21.6948,32800.0
2011-02-24 10:15:00,22.1,22.24,22.04,22.23,35700.0,21.6948,21.8323,21.6359,21.8224,35700.0
2011-02-24 10:20:00,22.25,22.31,22.17,22.24,29400.0,21.8421,21.901,21.7635,21.8323,29400.0
2011-02-24 10:25:00,22.23,22.33,22.16,22.33,74600.0,21.8224,21.9206,21.7537,21.9206,74600.0
2011-02-24 10:30:00,22.33,22.37,22.29,22.31,39500.0,21.9206,21.9599,21.8813,21.901,39500.0
2011-02-24 10:35:00,22.31,22.34,22.24,22.26,26600.0,21.901,21.9304,21.8323,21.8519,26600.0
2011-02-24 10:40:00,22.25,22.31,22.22,22.27,40000.0,21.8421,21.901,21.8126,21.8617,40000.0
2011-02-24 10:45:00,22.27,22.3,22.25,22.26,33200.0,21.8617,21.8912,21.8421,21.8519,33200.0
2011-02-24 10:50:00,22.25,22.26,22.22,22.22,39600.0,21.8421,21.8519,21.8126,21.8126,39600.0
2011-02-24 10:55:00,22.23,22.33,22.2,22.28,45300.0,21.8224,21.9206,21.793,21.8715,45300.0
2011-02-24 11:00:00,22.28,22.28,22.16,22.19,35200.0,21.8715,21.8715,21.7537,21.7832,35200.0
2011-02-24 11:05:00,22.18,22.22,22.14,22.19,28500.0,21.7734,21.8126,21.7341,21.7832,28500.0
2011-02-24 11:10:00,22.18,22.22,22.12,22.14,23200.0,21.7734,21.8126,21.7145,21.7341,23200.0
2011-02-24 11:15:00,22.15,22.21,22.1,22.2,33200.0,21.7439,21.8028,21.6948,21.793,33200.0
2011-02-24 11:20:00,22.19,22.19,22.06,22.06,30000.0,21.7832,21.7832,21.6556,21.6556,30000.0
2011-02-24 11:25:00,22.06,22.16,22.06,22.13,25600.0,21.6556,21.7537,21.6556,21.7243,25600.0
2011-02-24 11:30:00,22.13,22.15,22.09,22.1,11600.0,21.7243,21.7439,21.685,21.6948,11600.0
2011-02-24 11:35:00,22.08,22.08,22.0,22.02,23900.0,21.6752,21.6752,21.5967,21.6163,23900.0
2011-02-24 11:40:00,22.01,22.03,21.99,22.01,30800.0,21.6065,21.6261,21.5868,21.6065,30800.0
2011-02-24 11:45:00,22.0,22.03,21.96,22.01,55400.0,21.5967,21.6261,21.5574,21.6065,55400.0
2011-02-24 11:50:00,22.01,22.02,21.95,22.02,36000.0,21.6065,21.6163,21.5476,21.6163,36000.0
2011-02-24 11:55:00,22.01,22.04,21.98,21.99,20800.0,21.6065,21.6359,21.577,21.5868,20800.0
2011-02-24 12:00:00,21.98,22.01,21.88,21.9,53300.0,21.577,21.6065,21.4789,21.4985,53300.0
2011-02-24 12:05:00,21.89,21.91,21.86,21.9,47600.0,21.4887,21.5083,21.4592,21.4985,47600.0
2011-02-24 12:10:00,21.9,21.98,21.9,21.94,22800.0,21.4985,21.577,21.4985,21.5378,22800.0
2011-02-24 12:15:00,21.93,21.98,21.93,21.96,15200.0,21.5279,21.577,21.5279,21.5574,15200.0
2011-02-24 12:20:00,21.96,21.97,21.92,21.92,23900.0,21.5574,21.5672,21.5181,21.5181,23900.0
2011-02-24 12:25:00,21.93,21.93,21.79,21.85,34200.0,21.5279,21.5279,21.3905,21.4494,34200.0
2011-02-24 12:30:00,21.85,21.89,21.82,21.89,25900.0,21.4494,21.4887,21.42,21.4887,25900.0
2011-02-24 12:35:00,21.88,21.89,21.84,21.88,55500.0,21.4789,21.4887,21.4396,21.4789,55500.0
2011-02-24 12:40:00,21.89,21.89,21.74,21.74,29300.0,21.4887,21.4887,21.3414,21.3414,29300.0
2011-02-24 12:45:00,21.74,21.75,21.69,21.74,40200.0,21.3414,21.3512,21.2923,21.3414,40200.0
2011-02-24 12:50:00,21.74,21.75,21.7,21.72,12500.0,21.3414,21.3512,21.3022,21.3218,12500.0
2011-02-24 12:55:00,21.72,21.78,21.72,21.78,35000.0,21.3218,21.3807,21.3218,21.3807,35000.0
2011-02-24 13:00:00,21.78,21.85,21.76,21.83,22300.0,21.3807,21.4494,21.3611,21.4298,22300.0
2011-02-24 13:05:00,21.83,21.86,21.78,21.78,36800.0,21.4298,21.4592,21.3807,21.3807,36800.0
2011-02-24 13:10:00,21.78,21.82,21.77,21.79,16200.0,21.3807,21.42,21.3709,21.3905,16200.0
2011-02-24 13:15:00,21.78,21.83,21.77,21.8,18500.0,21.3807,21.4298,21.3709,21.4003,18500.0
2011-02-24 13:20:00,21.8,21.8,21.73,21.73,18400.0,21.4003,21.4003,21.3316,21.3316,18400.0
2011-02-24 13:25:00,21.73,21.75,21.7,21.74,29900.0,21.3316,21.3512,21.3022,21.3414,29900.0
2011-02-24 13:30:00,21.74,21.74,21.69,21.72,26900.0,21.3414,21.3414,21.2923,21.3218,26900.0
2011-02-24 13:35:00,21.72,21.75,21.71,21.71,15400.0,21.3218,21.3512,21.312,21.312,15400.0
2011-02-24 13:40:00,21.71,21.72,21.63,21.65,32200.0,21.312,21.3218,21.2334,21.2531,32200.0
2011-02-24 13:45:00,21.64,21.66,21.59,21.6,32200.0,21.2433,21.2629,21.1942,21.204,32200.0
2011-02-24 13:50:00,21.61,21.64,21.57,21.57,15600.0,21.2138,21.2433,21.1745,21.1745,15600.0
2011-02-24 13:55:00,21.57,21.61,21.55,21.6,42000.0,21.1745,21.2138,21.1549,21.204,42000.0
2011-02-24 14:00:00,21.6,21.63,21.59,21.62,33900.0,21.204,21.2334,21.1942,21.2236,33900.0
2011-02-24 14:05:00,21.62,21.67,21.61,21.67,34900.0,21.2236,21.2727,21.2138,21.2727,34900.0
2011-02-24 14:10:00,21.67,21.74,21.66,21.74,42200.0,21.2727,21.3414,21.2629,21.3414,42200.0
2011-02-24 14:15:00,21.74,21.76,21.71,21.76,32900.0,21.3414,21.3611,21.312,21.3611,32900.0
2011-02-24 14:20:00,21.76,21.79,21.73,21.79,29500.0,21.3611,21.3905,21.3316,21.3905,29500.0
2011-02-24 14:25:00,21.79,21.82,21.76,21.76,27200.0,21.3905,21.42,21.3611,21.3611,27200.0
2011-02-24 14:30:00,21.77,21.85,21.74,21.84,36600.0,21.3709,21.4494,21.3414,21.4396,36600.0
2011-02-24 14:35:00,21.85,21.88,21.76,21.8,33600.0,21.4494,21.4789,21.3611,21.4003,33600.0
2011-02-24 14:40:00,21.8,21.84,21.78,21.79,30300.0,21.4003,21.4396,21.3807,21.3905,30300.0
2011-02-24 14:45:00,21.78,21.83,21.77,21.8,48500.0,21.3807,21.4298,21.3709,21.4003,48500.0
2011-02-24 14:50:00,21.81,21.83,21.72,21.73,46400.0,21.4101,21.4298,21.3218,21.3316,46400.0
2011-02-24 14:55:00,21.72,21.83,21.72,21.81,64400.0,21.3218,21.4298,21.3218,21.4101,64400.0
2011-02-24 15:00:00,21.81,21.83,21.78,21.79,45500.0,21.4101,21.4298,21.3807,21.3905,45500.0
2011-02-24 15:05:00,21.78,21.85,21.76,21.83,38500.0,21.3807,21.4494,21.3611,21.4298,38500.0
2011-02-24 15:10:00,21.82,21.86,21.76,21.85,46500.0,21.42,21.4592,21.3611,21.4494,46500.0
2011-02-24 15:15:00,21.85,21.88,21.83,21.85,47300.0,21.4494,21.4789,21.4298,21.4494,47300.0
2011-02-24 15:20:00,21.85,21.88,21.84,21.88,38000.0,21.4494,21.4789,21.4396,21.4789,38000.0
2011-02-24 15:25:00,21.88,21.91,21.85,21.88,44500.0,21.4789,21.5083,21.4494,21.4789,44500.0
2011-02-24 15:30:00,21.87,21.92,21.87,21.92,51900.0,21.469,21.5181,21.469,21.5181,51900.0
2011-02-24 15:35:00,21.92,21.92,21.84,21.84,39900.0,21.5181,21.5181,21.4396,21.4396,39900.0
2011-02-24 15:40:00,21.84,21.88,21.82,21.85,56700.0,21.4396,21.4789,21.42,21.4494,56700.0
2011-02-24 15:45:00,21.84,21.86,21.8,21.81,86900.0,21.4396,21.4592,21.4003,21.4101,86900.0
2011-02-24 15:50:00,21.8,21.84,21.8,21.82,63300.0,21.4003,21.4396,21.4003,21.42,63300.0
2011-02-24 15:55:00,21.81,21.85,21.79,21.85,125700.0,21.4101,21.4494,21.3905,21.4494,125700.0
2011-02-25 09:30:00,21.88,22.07,21.81,22.05,35200.0,21.4789,21.6654,21.4101,21.6457,35200.0
2011-02-25 09:35:00,22.04,22.06,21.93,21.95,30200.0,21.6359,21.6556,21.5279,21.5476,30200.0
2011-02-25 09:40:00,21.94,21.94,21.8,21.82,37000.0,21.5378,21.5378,21.4003,21.42,37000.0
2011-02-25 09:45:00,21.82,21.91,21.77,21.81,16400.0,21.42,21.5083,21.3709,21.4101,16400.0
2011-02-25 09:50:00,21.82,21.85,21.76,21.84,14200.0,21.42,21.4494,21.3611,21.4396,14200.0
2011-02-25 09:55:00,21.84,21.97,21.83,21.96,22000.0,21.4396,21.5672,21.4298,21.5574,22000.0
2011-02-25 10:00:00,21.96,21.99,21.94,21.96,21100.0,21.5574,21.5868,21.5378,21.5574,21100.0
2011-02-25 10:05:00,21.96,22.06,21.96,22.01,19800.0,21.5574,21.6556,21.5574,21.6065,19800.0
2011-02-25 10:10:00,22.03,22.04,21.99,22.02,13200.0,21.6261,21.6359,21.5868,21.6163,13200.0
2011-02-25 10:15:00,22.03,22.05,21.99,21.99,21800.0,21.6261,21.6457,21.5868,21.5868,21800.0
2011-02-25 10:20:00,22.0,22.03,21.98,22.03,16300.0,21.5967,21.6261,21.577,21.6261,16300.0
2011-02-25 10:25:00,22.04,22.04,21.98,22.01,16300.0,21.6359,21.6359,21.577,21.6065,16300.0
2011-02-25 10:30:00,22.01,22.05,21.97,22.0,24600.0,21.6065,21.6457,21.5672,21.5967,24600.0
2011-02-25 10:35:00,22.01,22.07,22.01,22.06,10700.0,21.6065,21.6654,21.6065,21.6556,10700.0
2011-02-25 10:40:00,22.07,22.12,22.05,22.06,12800.0,21.6654,21.7145,21.6457,21.6556,12800.0
2011-02-25 10:45:00,22.06,22.1,22.04,22.1,35100.0,21.6556,21.6948,21.6359,21.6948,35100.0
2011-02-25 10:50:00,22.1,22.14,22.09,22.13,26200.0,21.6948,21.7341,21.685,21.7243,26200.0
2011-02-25 10:55:00,22.13,22.17,22.12,22.14,25900.0,21.7243,21.7635,21.7145,21.7341,25900.0
2011-02-25 11:00:00,22.14,22.15,22.1,22.11,14000.0,21.7341,21.7439,21.6948,21.7046,14000.0
2011-02-25 11:05:00,22.1,22.16,22.1,22.15,14200.0,21.6948,21.7537,21.6948,21.7439,14200.0
2011-02-25 11:10:00,22.15,22.19,22.13,22.16,78300.0,21.7439,21.7832,21.7243,21.7537,78300.0
2011-02-25 11:15:00,22.16,22.18,22.11,22.11,12400.0,21.7537,21.7734,21.7046,21.7046,12400.0
2011-02-25 11:20:00,22.1,22.12,22.07,22.09,16400.0,21.6948,21.7145,21.6654,21.685,16400.0
2011-02-25 11:25:00,22.09,22.11,22.05,22.07,38800.0,21.685,21.7046,21.6457,21.6654,38800.0
2011-02-25 11:30:00,22.07,22.11,22.04,22.11,87300.0,21.6654,21.7046,21.6359,21.7046,87300.0
2011-02-25 11:35:00,22.11,22.14,22.1,22.11,14700.0,21.7046,21.7341,21.6948,21.7046,14700.0
2011-02-25 11:40:00,22.11,22.12,22.07,22.07,17900.0,21.7046,21.7145,21.6654,21.6654,17900.0
2011-02-25 11:45:00,22.08,22.19,22.08,22.19,30800.0,21.6752,21.7832,21.6752,21.7832,30800.0
2011-02-25 11:50:00,22.19,22.23,22.18,22.21,36200.0,21.7832,21.8224,21.7734,21.8028,36200.0
2011-02-25 11:55:00,22.21,22.24,22.15,22.15,29800.0,21.8028,21.8323,21.7439,21.7439,29800.0
2011-02-25 12:00:00,22.16,22.16,22.11,22.11,23000.0,21.7537,21.7537,21.7046,21.7046,23000.0
2011-02-25 12:05:00,22.11,22.12,22.11,22.12,800.0,21.7046,21.7145,21.7046,21.7145,800.0
2011-02-25 12:10:00,22.11,22.15,22.11,22.15,17000.0,21.7046,21.7439,21.7046,21.7439,17000.0
2011-02-25 12:15:00,22.15,22.17,22.11,22.11,8100.0,21.7439,21.7635,21.7046,21.7046,8100.0
2011-02-25 12:20:00,22.12,22.13,22.09,22.13,16500.0,21.7145,21.7243,21.685,21.7243,16500.0
2011-02-25 12:25:00,22.12,22.15,22.12,22.12,6300.0,21.7145,21.7439,21.7145,21.7145,6300.0
2011-02-25 12:30:00,22.11,22.11,22.06,22.1,18700.0,21.7046,21.7046,21.6556,21.6948,18700.0
2011-02-25 12:35:00,22.11,22.11,22.07,22.07,5900.0,21.7046,21.7046,21.6654,21.6654,5900.0
2011-02-25 12:40:00,22.07,22.07,22.02,22.05,13400.0,21.6654,21.6654,21.6163,21.6457,13400.0
2011-02-25 12:45:00,22.05,22.1,22.04,22.07,13100.0,21.6457,21.6948,21.6359,21.6654,13100.0
2011-02-25 12:50:00,22.08,22.08,22.04,22.05,68500.0,21.6752,21.6752,21.6359,21.6457,68500.0
2011-02-25 12:55:00,22.06,22.11,22.05,22.11,11200.0,21.6556,21.7046,21.6457,21.7046,11200.0
2011-02-25 13:00:00,22.11,22.15,22.1,22.15,12800.0,21.7046,21.7439,21.6948,21.7439,12800.0
2011-02-25 13:05:00,22.15,22.18,22.15,22.17,4700.0,21.7439,21.7734,21.7439,21.7635,4700.0
2011-02-25 13:10:00,22.18,22.23,22.17,22.23,19300.0,21.7734,21.8224,21.7635,21.8224,19300.0
2011-02-25 13:15:00,22.23,22.24,22.21,22.23,12700.0,21.8224,21.8323,21.8028,21.8224,12700.0
2011-02-25 13:20:00,22.22,22.22,22.19,22.2,7100.0,21.8126,21.8126,21.7832,21.793,7100.0
2011-02-25 13:25:00,22.2,22.23,22.2,22.23,15400.0,21.793,21.8224,21.793,21.8224,15400.0
2011-02-25 13:30:00,22.22,22.23,22.21,22.22,30100.0,21.8126,21.8224,21.8028,21.8126,30100.0
2011-02-25 13:35:00,22.22,22.23,22.21,22.23,14000.0,21.8126,21.8224,21.8028,21.8224,14000.0
2011-02-25 13:40:00,22.23,22.25,22.22,22.22,18200.0,21.8224,21.8421,21.8126,21.8126,18200.0
2011-02-25 13:45:00,22.23,22.24,22.21,22.23,16700.0,21.8224,21.8323,21.8028,21.8224,16700.0
2011-02-25 13:50:00,22.23,22.25,22.22,22.23,11300.0,21.8224,21.8421,21.8126,21.8224,11300.0
2011-02-25 13:55:00,22.24,22.24,22.2,22.21,29000.0,21.8323,21.8323,21.793,21.8028,29000.0
2011-02-25 14:00:00,22.21,22.22,22.19,22.22,24700.0,21.8028,21.8126,21.7832,21.8126,24700.0
2011-02-25 14:05:00,22.22,22.27,22.21,22.27,26300.0,21.8126,21.8617,21.8028,21.8617,26300.0
2011-02-25 14:10:00,22.27,22.28,22.26,22.28,10800.0,21.8617,21.8715,21.8519,21.8715,10800.0
2011-02-25 14:15:00,22.28,22.28,22.23,22.25,33100.0,21.8715,21.8715,21.8224,21.8421,33100.0
2011-02-25 14:20:00,22.25,22.26,22.21,22.23,66700.0,21.8421,21.8519,21.8028,21.8224,66700.0
2011-02-25 14:25:00,22.22,22.23,22.19,22.21,18200.0,21.8126,21.8224,21.7832,21.8028,18200.0
2011-02-25 14:30:00,22.22,22.23,22.21,22.23,8500.0,21.8126,21.8224,21.8028,21.8224,8500.0
2011-02-25 14:35:00,22.22,22.22,22.19,22.2,23700.0,21.8126,21.8126,21.7832,21.793,23700.0
2011-02-25 14:40:00,22.21,22.25,22.21,22.25,15800.0,21.8028,21.8421,21.8028,21.8421,15800.0
2011-02-25 14:45:00,22.26,22.28,22.25,22.26,15600.0,21.8519,21.8715,21.8421,21.8519,15600.0
2011-02-25 14:50:00,22.26,22.28,22.24,22.24,25500.0,21.8519,21.8715,21.8323,21.8323,25500.0
2011-02-25 14:55:00,22.24,22.27,22.23,22.25,43800.0,21.8323,21.8617,21.8224,21.8421,43800.0
2011-02-25 15:00:00,22.25,22.25,22.2,22.21,25800.0,21.8421,21.8421,21.793,21.8028,25800.0
2011-02-25 15:05:00,22.21,22.23,22.2,22.23,23700.0,21.8028,21.8224,21.793,21.8224,23700.0
2011-02-25 15:10:00,22.22,22.23,22.19,22.2,34000.0,21.8126,21.8224,21.7832,21.793,34000.0
2011-02-25 15:15:00,22.21,22.21,22.16,22.17,20200.0,21.8028,21.8028,21.7537,21.7635,20200.0
2011-02-25 15:20:00,22.16,22.17,22.13,22.16,55400.0,21.7537,21.7635,21.7243,21.7537,55400.0
2011-02-25 15:25:00,22.17,22.21,22.16,22.2,18200.0,21.7635,21.8028,21.7537,21.793,18200.0
2011-02-25 15:30:00,22.2,22.21,22.18,22.21,17400.0,21.793,21.8028,21.7734,21.8028,17400.0
2011-02-25 15:35:00,22.21,22.23,22.19,22.2,35800.0,21.8028,21.8224,21.7832,21.793,35800.0
2011-02-25 15:40:00,22.21,22.23,22.18,22.21,69600.0,21.8028,21.8224,21.7734,21.8028,69600.0
2011-02-25 15:45:00,22.22,22.26,22.21,22.24,44700.0,21.8126,21.8519,21.8028,21.8323,44700.0
2011-02-25 15:50:00,22.24,22.26,22.22,22.26,38300.0,21.8323,21.8519,21.8126,21.8519,38300.0
2011-02-25 15:55:00,22.26,22.28,22.25,22.27,73400.0,21.8519,21.8715,21.8421,21.8617,73400.0
2011-02-28 09:30:00,22.34,22.45,22.27,22.32,29200.0,21.9304,22.0384,21.8617,21.9108,29200.0
2011-02-28 09:35:00,22.33,22.49,22.29,22.46,23400.0,21.9206,22.0777,21.8813,22.0482,23400.0
2011-02-28 09:40:00,22.43,22.55,22.36,22.49,17700.0,22.0188,22.1366,21.9501,22.0777,17700.0
2011-02-28 09:45:00,22.49,22.51,22.4,22.47,40400.0,22.0777,22.0973,21.9893,22.058,40400.0
2011-02-28 09:50:00,22.48,22.49,22.39,22.44,22700.0,22.0679,22.0777,21.9795,22.0286,22700.0
2011-02-28 09:55:00,22.44,22.55,22.44,22.54,17800.0,22.0286,22.1366,22.0286,22.1268,17800.0
2011-02-28 10:00:00,22.51,22.57,22.48,22.57,34900.0,22.0973,22.1562,22.0679,22.1562,34900.0
2011-02-28 10:05:00,22.58,22.58,22.48,22.52,36900.0,22.166,22.166,22.0679,22.1071,36900.0
2011-02-28 10:10:00,22.52,22.55,22.49,22.54,39400.0,22.1071,22.1366,22.0777,22.1268,39400.0
2011-02-28 10:15:00,22.54,22.63,22.5,22.61,52900.0,22.1268,22.2151,22.0875,22.1955,52900.0
2011-02-28 10:20:00,22.61,22.68,22.61,22.67,53000.0,22.1955,22.2642,22.1955,22.2544,53000.0
2011-02-28 10:25:00,22.67,22.71,22.61,22.66,30500.0,22.2544,22.2936,22.1955,22.2446,30500.0
2011-02-28 10:30:00,22.67,22.77,22.64,22.76,39400.0,22.2544,22.3525,22.2249,22.3427,39400.0
2011-02-28 10:35:00,22.76,22.82,22.75,22.8,77400.0,22.3427,22.4016,22.3329,22.382,77400.0
2011-02-28 10:40:00,22.8,22.83,22.8,22.83,22600.0,22.382,22.4114,22.382,22.4114,22600.0
2011-02-28 10:45:00,22.83,22.83,22.75,22.77,35500.0,22.4114,22.4114,22.3329,22.3525,35500.0
2011-02-28 10:50:00,22.77,22.8,22.69,22.79,53000.0,22.3525,22.382,22.274,22.3722,53000.0
2011-02-28 10:55:00,22.79,22.86,22.79,22.86,23000.0,22.3722,22.4409,22.3722,22.4409,23000.0
2011-02-28 11:00:00,22.86,22.89,22.85,22.86,20200.0,22.4409,22.4703,22.4311,22.4409,20200.0
2011-02-28 11:05:00,22.86,22.91,22.85,22.9,25900.0,22.4409,22.49,22.4311,22.4802,25900.0
2011-02-28 11:10:00,22.91,22.97,22.91,22.95,37000.0,22.49,22.5489,22.49,22.5292,37000.0
2011-02-28 11:15:00,22.95,23.01,22.93,23.0,51200.0,22.5292,22.5881,22.5096,22.5783,51200.0
2011-02-28 11:20:00,22.99,23.01,22.98,22.99,61800.0,22.5685,22.5881,22.5587,22.5685,61800.0
2011-02-28 11:25:00,22.99,23.01,22.94,22.99,50500.0,22.5685,22.5881,22.5194,22.5685,50500.0
2011-02-28 11:30:00,22.99,23.01,22.97,22.98,30100.0,22.5685,22.5881,22.5489,22.5587,30100.0
2011-02-28 11:35:00,22.99,22.99,22.92,22.92,21700.0,22.5685,22.5685,22.4998,22.4998,21700.0
2011-02-28 11:40:00,22.93,22.97,22.92,22.92,33000.0,22.5096,22.5489,22.4998,22.4998,33000.0
2011-02-28 11:45:00,22.93,22.95,22.9,22.9,32100.0,22.5096,22.5292,22.4802,22.4802,32100.0
2011-02-28 11:50:00,22.89,22.9,22.87,22.88,24700.0,22.4703,22.4802,22.4507,22.4605,24700.0
2011-02-28 11:55:00,22.89,22.91,22.87,22.9,21200.0,22.4703,22.49,22.4507,22.4802,21200.0
2011-02-28 12:00:00,22.9,22.9,22.83,22.83,44600.0,22.4802,22.4802,22.4114,22.4114,44600.0
2011-02-28 12:05:00,22.84,22.9,22.84,22.84,44700.0,22.4213,22.4802,22.4213,22.4213,44700.0
2011-02-28 12:10:00,22.84,22.85,22.77,22.82,31000.0,22.4213,22.4311,22.3525,22.4016,31000.0
2011-02-28 12:15:00,22.81,22.85,22.81,22.83,16300.0,22.3918,22.4311,22.3918,22.4114,16300.0
2011-02-28 12:20:00,22.83,22.85,22.8,22.83,39800.0,22.4114,22.4311,22.382,22.4114,39800.0
2011-02-28 12:25:00,22.83,22.85,22.82,22.83,15100.0,22.4114,22.4311,22.4016,22.4114,15100.0
2011-02-28 12:30:00,22.84,22.85,22.83,22.84,21900.0,22.4213,22.4311,22.4114,22.4213,21900.0
2011-02-28 12:35:00,22.83,22.87,22.83,22.85,57600.0,22.4114,22.4507,22.4114,22.4311,57600.0
2011-02-28 12:40:00,22.85,22.85,22.82,22.83,14000.0,22.4311,22.4311,22.4016,22.4114,14000.0
2011-02-28 12:45:00,22.84,22.86,22.82,22.82,23200.0,22.4213,22.4409,22.4016,22.4016,23200.0
2011-02-28 12:50:00,22.82,22.86,22.81,22.81,24700.0,22.4016,22.4409,22.3918,22.3918,24700.0
2011-02-28 12:55:00,22.8,22.81,22.76,22.8,26000.0,22.382,22.3918,22.3427,22.382,26000.0
2011-02-28 13:00:00,22.79,22.79,22.75,22.77,18500.0,22.3722,22.3722,22.3329,22.3525,18500.0
2011-02-28 13:05:00,22.77,22.79,22.75,22.78,20000.0,22.3525,22.3722,22.3329,22.3624,20000.0
2011-02-28 13:10:00,22.78,22.8,22.77,22.79,14300.0,22.3624,22.382,22.3525,22.3722,14300.0
2011-02-28 13:15:00,22.8,22.81,22.76,22.8,23400.0,22.382,22.3918,22.3427,22.382,23400.0
2011-02-28 13:20:00,22.8,22.8,22.76,22.77,16500.0,22.382,22.382,22.3427,22.3525,16500.0
2011-02-28 13:25:00,22.77,22.77,22.73,22.73,17300.0,22.3525,22.3525,22.3133,22.3133,17300.0
2011-02-28 13:30:00,22.74,22.77,22.74,22.76,11500.0,22.3231,22.3525,22.3231,22.3427,11500.0
2011-02-28 13:35:00,22.77,22.77,22.74,22.76,20900.0,22.3525,22.3525,22.3231,22.3427,20900.0
2011-02-28 13:40:00,22.76,22.8,22.75,22.77,22900.0,22.3427,22.382,22.3329,22.3525,22900.0
2011-02-28 13:45:00,22.76,22.79,22.73,22.79,35300.0,22.3427,22.3722,22.3133,22.3722,35300.0
2011-02-28 13:50:00,22.79,22.8,22.74,22.77,24700.0,22.3722,22.382,22.3231,22.3525,24700.0
2011-02-28 13:55:00,22.76,22.8,22.76,22.77,23900.0,22.3427,22.382,22.3427,22.3525,23900.0
2011-02-28 14:00:00,22.76,22.77,22.73,22.76,15400.0,22.3427,22.3525,22.3133,22.3427,15400.0
2011-02-28 14:05:00,22.76,22.78,22.75,22.75,11400.0,22.3427,22.3624,22.3329,22.3329,11400.0
2011-02-28 14:10:00,22.75,22.78,22.75,22.77,15900.0,22.3329,22.3624,22.3329,22.3525,15900.0
2011-02-28 14:15:00,22.77,22.82,22.77,22.82,19800.0,22.3525,22.4016,22.3525,22.4016,19800.0
2011-02-28 14:20:00,22.82,22.84,22.81,22.83,14700.0,22.4016,22.4213,22.3918,22.4114,14700.0
2011-02-28 14:25:00,22.83,22.85,22.83,22.84,12700.0,22.4114,22.4311,22.4114,22.4213,12700.0
2011-02-28 14:30:00,22.83,22.86,22.8,22.81,36900.0,22.4114,22.4409,22.382,22.3918,36900.0
2011-02-28 14:35:00,22.8,22.81,22.75,22.79,117700.0,22.382,22.3918,22.3329,22.3722,117700.0
2011-02-28 14:40:00,22.78,22.79,22.75,22.75,51100.0,22.3624,22.3722,22.3329,22.3329,51100.0
2011-02-28 14:45:00,22.76,22.77,22.75,22.76,42500.0,22.3427,22.3525,22.3329,22.3427,42500.0
2011-02-28 14:50:00,22.76,22.77,22.74,22.74,23600.0,22.3427,22.3525,22.3231,22.3231,23600.0
2011-02-28 14:55:00,22.74,22.75,22.73,22.75,40200.0,22.3231,22.3329,22.3133,22.3329,40200.0
2011-02-28 15:00:00,22.75,22.77,22.75,22.76,59100.0,22.3329,22.3525,22.3329,22.3427,59100.0
2011-02-28 15:05:00,22.75,22.76,22.74,22.75,41700.0,22.3329,22.3427,22.3231,22.3329,41700.0
2011-02-28 15:10:00,22.75,22.76,22.73,22.74,66400.0,22.3329,22.3427,22.3133,22.3231,66400.0
2011-02-28 15:15:00,22.74,22.75,22.72,22.73,34100.0,22.3231,22.3329,22.3035,22.3133,34100.0
2011-02-28 15:20:00,22.73,22.74,22.71,22.72,40800.0,22.3133,22.3231,22.2936,22.3035,40800.0
2011-02-28 15:25:00,22.72,22.78,22.71,22.75,60800.0,22.3035,22.3624,22.2936,22.3329,60800.0
2011-02-28 15:30:00,22.75,22.78,22.74,22.77,29400.0,22.3329,22.3624,22.3231,22.3525,29400.0
2011-02-28 15:35:00,22.78,22.78,22.76,22.77,48400.0,22.3624,22.3624,22.3427,22.3525,48400.0
2011-02-28 15:40:00,22.78,22.78,22.74,22.76,49800.0,22.3624,22.3624,22.3231,22.3427,49800.0
2011-02-28 15:45:00,22.75,22.76,22.72,22.73,121100.0,22.3329,22.3427,22.3035,22.3133,121100.0
2011-02-28 15:50:00,22.73,22.78,22.73,22.77,131300.0,22.3133,22.3624,22.3133,22.3525,131300.0
2011-02-28 15:55:00,22.77,22.81,22.77,22.8,171100.0,22.3525,22.3918,22.3525,22.382,171100.0
2011-03-01 09:30:00,22.98,23.15,22.97,23.02,50000.0,22.5587,22.7256,22.5489,22.598,50000.0
2011-03-01 09:35:00,23.02,23.07,22.89,23.03,37500.0,22.598,22.647,22.4703,22.6078,37500.0
2011-03-01 09:40:00,23.03,23.04,22.81,22.82,32900.0,22.6078,22.6176,22.3918,22.4016,32900.0
2011-03-01 09:45:00,22.83,22.93,22.78,22.82,51900.0,22.4114,22.5096,22.3624,22.4016,51900.0
2011-03-01 09:50:00,22.81,22.86,22.79,22.84,22300.0,22.3918,22.4409,22.3722,22.4213,22300.0
2011-03-01 09:55:00,22.83,22.98,22.83,22.98,53000.0,22.4114,22.5587,22.4114,22.5587,53000.0
2011-03-01 10:00:00,22.98,23.09,22.91,23.05,78900.0,22.5587,22.6667,22.49,22.6274,78900.0
2011-03-01 10:05:00,23.05,23.05,23.0,23.01,53800.0,22.6274,22.6274,22.5783,22.5881,53800.0
2011-03-01 10:10:00,23.01,23.01,22.91,23.0,37900.0,22.5881,22.5881,22.49,22.5783,37900.0
2011-03-01 10:15:00,23.01,23.01,22.9,22.91,31200.0,22.5881,22.5881,22.4802,22.49,31200.0
2011-03-01 10:20:00,22.9,22.98,22.9,22.93,33900.0,22.4802,22.5587,22.4802,22.5096,33900.0
2011-03-01 10:25:00,22.93,22.96,22.91,22.92,67200.0,22.5096,22.5391,22.49,22.4998,67200.0
2011-03-01 10:30:00,22.9,22.94,22.88,22.91,50600.0,22.4802,22.5194,22.4605,22.49,50600.0
2011-03-01 10:35:00,22.91,22.92,22.84,22.89,29500.0,22.49,22.4998,22.4213,22.4703,29500.0
2011-03-01 10:40:00,22.89,22.91,22.85,22.89,28300.0,22.4703,22.49,22.4311,22.4703,28300.0
2011-03-01 10:45:00,22.89,22.92,22.82,22.82,54900.0,22.4703,22.4998,22.4016,22.4016,54900.0
2011-03-01 10:50:00,22.81,22.87,22.81,22.86,29000.0,22.3918,22.4507,22.3918,22.4409,29000.0
2011-03-01 10:55:00,22.86,22.92,22.85,22.88,36200.0,22.4409,22.4998,22.4311,22.4605,36200.0
2011-03-01 11:00:00,22.89,22.95,22.87,22.88,26200.0,22.4703,22.5292,22.4507,22.4605,26200.0
2011-03-01 11:05:00,22.87,22.9,22.86,22.88,23600.0,22.4507,22.4802,22.4409,22.4605,23600.0
2011-03-01 11:10:00,22.88,22.89,22.81,22.83,26900.0,22.4605,22.4703,22.3918,22.4114,26900.0
2011-03-01 11:15:00,22.84,22.88,22.84,22.87,21500.0,22.4213,22.4605,22.4213,22.4507,21500.0
2011-03-01 11:20:00,22.87,22.87,22.8,22.8,17100.0,22.4507,22.4507,22.382,22.382,17100.0
2011-03-01 11:25:00,22.8,22.83,22.71,22.71,30800.0,22.382,22.4114,22.2936,22.2936,30800.0
2011-03-01 11:30:00,22.71,22.72,22.63,22.66,32800.0,22.2936,22.3035,22.2151,22.2446,32800.0
2011-03-01 11:35:00,22.66,22.67,22.63,22.65,34400.0,22.2446,22.2544,22.2151,22.2347,34400.0
2011-03-01 11:40:00,22.65,22.72,22.64,22.67,33500.0,22.2347,22.3035,22.2249,22.2544,33500.0
2011-03-01 11:45:00,22.66,22.67,22.63,22.64,40400.0,22.2446,22.2544,22.2151,22.2249,40400.0
2011-03-01 11:50:00,22.63,22.64,22.59,22.63,44800.0,22.2151,22.2249,22.1758,22.2151,44800.0
2011-03-01 11:55:00,22.65,22.65,22.58,22.59,33300.0,22.2347,22.2347,22.166,22.1758,33300.0
2011-03-01 12:00:00,22.58,22.59,22.55,22.57,21600.0,22.166,22.1758,22.1366,22.1562,21600.0
2011-03-01 12:05:00,22.56,22.56,22.52,22.55,18900.0,22.1464,22.1464,22.1071,22.1366,18900.0
2011-03-01 12:10:00,22.55,22.6,22.55,22.56,23900.0,22.1366,22.1857,22.1366,22.1464,23900.0
2011-03-01 12:15:00,22.56,22.56,22.55,22.55,17300.0,22.1464,22.1464,22.1366,22.1366,17300.0
2011-03-01 12:20:00,22.54,22.54,22.48,22.5,10800.0,22.1268,22.1268,22.0679,22.0875,10800.0
2011-03-01 12:25:00,22.49,22.51,22.46,22.48,18900.0,22.0777,22.0973,22.0482,22.0679,18900.0
2011-03-01 12:30:00,22.49,22.54,22.47,22.53,13500.0,22.0777,22.1268,22.058,22.1169,13500.0
2011-03-01 12:35:00,22.53,22.57,22.53,22.56,11600.0,22.1169,22.1562,22.1169,22.1464,11600.0
2011-03-01 12:40:00,22.56,22.61,22.56,22.61,10700.0,22.1464,22.1955,22.1464,22.1955,10700.0
2011-03-01 12:45:00,22.61,22.62,22.59,22.6,17100.0,22.1955,22.2053,22.1758,22.1857,17100.0
2011-03-01 12:50:00,22.6,22.61,22.56,22.58,28700.0,22.1857,22.1955,22.1464,22.166,28700.0
2011-03-01 12:55:00,22.58,22.62,22.57,22.58,15800.0,22.166,22.2053,22.1562,22.166,15800.0
2011-03-01 13:00:00,22.58,22.58,22.53,22.55,12700.0,22.166,22.166,22.1169,22.1366,12700.0
2011-03-01 13:05:00,22.54,22.59,22.54,22.59,13300.0,22.1268,22.1758,22.1268,22.1758,13300.0
2011-03-01 13:10:00,22.59,22.63,22.59,22.61,21000.0,22.1758,22.2151,22.1758,22.1955,21000.0
2011-03-01 13:15:00,22.61,22.63,22.57,22.62,23700.0,22.1955,22.2151,22.1562,22.2053,23700.0
2011-03-01 13:20:00,22.61,22.64,22.56,22.61,21000.0,22.1955,22.2249,22.1464,22.1955,21000.0
2011-03-01 13:25:00,22.6,22.6,22.54,22.56,15300.0,22.1857,22.1857,22.1268,22.1464,15300.0
2011-03-01 13:30:00,22.56,22.6,22.54,22.6,20600.0,22.1464,22.1857,22.1268,22.1857,20600.0
2011-03-01 13:35:00,22.6,22.64,22.58,22.61,19700.0,22.1857,22.2249,22.166,22.1955,19700.0
2011-03-01 13:40:00,22.61,22.61,22.56,22.56,22800.0,22.1955,22.1955,22.1464,22.1464,22800.0
2011-03-01 13:45:00,22.57,22.63,22.57,22.59,15100.0,22.1562,22.2151,22.1562,22.1758,15100.0
2011-03-01 13:50:00,22.59,22.61,22.56,22.59,30600.0,22.1758,22.1955,22.1464,22.1758,30600.0
2011-03-01 13:55:00,22.6,22.64,22.59,22.62,14200.0,22.1857,22.2249,22.1758,22.2053,14200.0
2011-03-01 14:00:00,22.61,22.61,22.55,22.55,21600.0,22.1955,22.1955,22.1366,22.1366,21600.0
2011-03-01 14:05:00,22.57,22.59,22.52,22.55,19000.0,22.1562,22.1758,22.1071,22.1366,19000.0
2011-03-01 14:10:00,22.54,22.56,22.51,22.51,30400.0,22.1268,22.1464,22.0973,22.0973,30400.0
2011-03-01 14:15:00,22.51,22.53,22.48,22.53,12200.0,22.0973,22.1169,22.0679,22.1169,12200.0
2011-03-01 14:20:00,22.54,22.55,22.46,22.46,33600.0,22.1268,22.1366,22.0482,22.0482,33600.0
2011-03-01 14:25:00,22.46,22.49,22.43,22.44,37800.0,22.0482,22.0777,22.0188,22.0286,37800.0
2011-03-01 14:30:00,22.44,22.44,22.38,22.4,21100.0,22.0286,22.0286,21.9697,21.9893,21100.0
2011-03-01 14:35:00,22.4,22.43,22.39,22.39,37200.0,21.9893,22.0188,21.9795,21.9795,37200.0
2011-03-01 14:40:00,22.39,22.39,22.35,22.37,43900.0,21.9795,21.9795,21.9402,21.9599,43900.0
2011-03-01 14:45:00,22.37,22.39,22.34,22.37,18000.0,21.9599,21.9795,21.9304,21.9599,18000.0
2011-03-01 14:50:00,22.36,22.41,22.36,22.41,19700.0,21.9501,21.9991,21.9501,21.9991,19700.0
2011-03-01 14:55:00,22.4,22.4,22.34,22.35,34000.0,21.9893,21.9893,21.9304,21.9402,34000.0
2011-03-01 15:00:00,22.35,22.39,22.35,22.35,27300.0,21.9402,21.9795,21.9402,21.9402,27300.0
2011-03-01 15:05:00,22.34,22.38,22.33,22.33,29700.0,21.9304,21.9697,21.9206,21.9206,29700.0
2011-03-01 15:10:00,22.32,22.37,22.31,22.33,27300.0,21.9108,21.9599,21.901,21.9206,27300.0
2011-03-01 15:15:00,22.33,22.37,22.31,22.36,33900.0,21.9206,21.9599,21.901,21.9501,33900.0
2011-03-01 15:20:00,22.36,22.38,22.35,22.36,34100.0,21.9501,21.9697,21.9402,21.9501,34100.0
2011-03-01 15:25:00,22.35,22.37,22.35,22.35,42300.0,21.9402,21.9599,21.9402,21.9402,42300.0
2011-03-01 15:30:00,22.35,22.4,22.35,22.36,47800.0,21.9402,21.9893,21.9402,21.9501,47800.0
2011-03-01 15:35:00,22.37,22.38,22.33,22.35,56600.0,21.9599,21.9697,21.9206,21.9402,56600.0
2011-03-01 15:40:00,22.36,22.39,22.32,22.32,49100.0,21.9501,21.9795,21.9108,21.9108,49100.0
2011-03-01 15:45:00,22.33,22.37,22.32,22.35,86500.0,21.9206,21.9599,21.9108,21.9402,86500.0
2011-03-01 15:50:00,22.35,22.38,22.34,22.36,74800.0,21.9402,21.9697,21.9304,21.9501,74800.0
2011-03-01 15:55:00,22.37,22.4,22.36,22.37,94100.0,21.9599,21.9893,21.9501,21.9599,94100.0
2011-03-02 09:30:00,22.44,22.58,22.32,22.51,37400.0,22.0286,22.166,21.9108,22.0973,37400.0
2011-03-02 09:35:00,22.51,22.7,22.49,22.67,66000.0,22.0973,22.2838,22.0777,22.2544,66000.0
2011-03-02 09:40:00,22.67,22.8,22.66,22.66,36800.0,22.2544,22.382,22.2446,22.2446,36800.0
2011-03-02 09:45:00,22.66,22.76,22.63,22.73,22400.0,22.2446,22.3427,22.2151,22.3133,22400.0
2011-03-02 09:50:00,22.71,22.77,22.69,22.75,51900.0,22.2936,22.3525,22.274,22.3329,51900.0
2011-03-02 09:55:00,22.75,22.75,22.69,22.71,23800.0,22.3329,22.3329,22.274,22.2936,23800.0
2011-03-02 10:00:00,22.71,22.74,22.67,22.68,57800.0,22.2936,22.3231,22.2544,22.2642,57800.0
2011-03-02 10:05:00,22.69,22.75,22.64,22.65,44900.0,22.274,22.3329,22.2249,22.2347,44900.0
2011-03-02 10:10:00,22.65,22.7,22.64,22.7,22900.0,22.2347,22.2838,22.2249,22.2838,22900.0
2011-03-02 10:15:00,22.7,22.75,22.7,22.74,25700.0,22.2838,22.3329,22.2838,22.3231,25700.0
2011-03-02 10:20:00,22.75,22.76,22.69,22.72,36600.0,22.3329,22.3427,22.274,22.3035,36600.0
2011-03-02 10:25:00,22.72,22.76,22.72,22.73,25400.0,22.3035,22.3427,22.3035,22.3133,25400.0
2011-03-02 10:30:00,22.73,22.78,22.71,22.75,82300.0,22.3133,22.3624,22.2936,22.3329,82300.0
2011-03-02 10:35:00,22.75,22.8,22.75,22.76,56900.0,22.3329,22.382,22.3329,22.3427,56900.0
2011-03-02 10:40:00,22.75,22.78,22.72,22.72,42300.0,22.3329,22.3624,22.3035,22.3035,42300.0
2011-03-02 10:45:00,22.73,22.77,22.73,22.75,24400.0,22.3133,22.3525,22.3133,22.3329,24400.0
2011-03-02 10:50:00,22.75,22.77,22.72,22.76,36700.0,22.3329,22.3525,22.3035,22.3427,36700.0
2011-03-02 10:55:00,22.76,22.8,22.73,22.73,24800.0,22.3427,22.382,22.3133,22.3133,24800.0
2011-03-02 11:00:00,22.74,22.76,22.72,22.74,46600.0,22.3231,22.3427,22.3035,22.3231,46600.0
2011-03-02 11:05:00,22.73,22.75,22.71,22.74,18900.0,22.3133,22.3329,22.2936,22.3231,18900.0
2011-03-02 11:10:00,22.73,22.73,22.7,22.73,9600.0,22.3133,22.3133,22.2838,22.3133,9600.0
2011-03-02 11:15:00,22.72,22.72,22.66,22.66,22700.0,22.3035,22.3035,22.2446,22.2446,22700.0
2011-03-02 11:20:00,22.67,22.69,22.64,22.68,15000.0,22.2544,22.274,22.2249,22.2642,15000.0
2011-03-02 11:25:00,22.67,22.67,22.59,22.59,20000.0,22.2544,22.2544,22.1758,22.1758,20000.0
2011-03-02 11:30:00,22.6,22.63,22.59,22.62,25100.0,22.1857,22.2151,22.1758,22.2053,25100.0
2011-03-02 11:35:00,22.61,22.64,22.6,22.61,15200.0,22.1955,22.2249,22.1857,22.1955,15200.0
2011-03-02 11:40:00,22.61,22.63,22.57,22.57,32500.0,22.1955,22.2151,22.1562,22.1562,32500.0
2011-03-02 11:45:00,22.56,22.58,22.52,22.52,25400.0,22.1464,22.166,22.1071,22.1071,25400.0
2011-03-02 11:50:00,22.52,22.59,22.52,22.56,13300.0,22.1071,22.1758,22.1071,22.1464,13300.0
2011-03-02 11:55:00,22.55,22.55,22.49,22.5,19700.0,22.1366,22.1366,22.0777,22.0875,19700.0
2011-03-02 12:00:00,22.5,22.57,22.49,22.56,25300.0,22.0875,22.1562,22.0777,22.1464,25300.0
2011-03-02 12:05:00,22.56,22.56,22.51,22.56,15000.0,22.1464,22.1464,22.0973,22.1464,15000.0
2011-03-02 12:10:00,22.56,22.57,22.53,22.54,15700.0,22.1464,22.1562,22.1169,22.1268,15700.0
2011-03-02 12:15:00,22.53,22.59,22.52,22.58,19300.0,22.1169,22.1758,22.1071,22.166,19300.0
2011-03-02 12:20:00,22.58,22.62,22.58,22.62,21100.0,22.166,22.2053,22.166,22.2053,21100.0
2011-03-02 12:25:00,22.63,22.67,22.63,22.65,20600.0,22.2151,22.2544,22.2151,22.2347,20600.0
2011-03-02 12:30:00,22.65,22.7,22.65,22.67,16000.0,22.2347,22.2838,22.2347,22.2544,16000.0
2011-03-02 12:35:00,22.66,22.73,22.66,22.72,12500.0,22.2446,22.3133,22.2446,22.3035,12500.0
2011-03-02 12:40:00,22.72,22.74,22.72,22.73,12200.0,22.3035,22.3231,22.3035,22.3133,12200.0
2011-03-02 12:45:00,22.73,22.73,22.7,22.7,10400.0,22.3133,22.3133,22.2838,22.2838,10400.0
2011-03-02 12:50:00,22.7,22.75,22.7,22.74,18900.0,22.2838,22.3329,22.2838,22.3231,18900.0
2011-03-02 12:55:00,22.74,22.74,22.73,22.73,5500.0,22.3231,22.3231,22.3133,22.3133,5500.0
2011-03-02 13:00:00,22.73,22.76,22.72,22.73,35500.0,22.3133,22.3427,22.3035,22.3133,35500.0
2011-03-02 13:05:00,22.73,22.75,22.71,22.71,21900.0,22.3133,22.3329,22.2936,22.2936,21900.0
2011-03-02 13:10:00,22.71,22.71,22.68,22.69,36900.0,22.2936,22.2936,22.2642,22.274,36900.0
2011-03-02 13:15:00,22.69,22.71,22.68,22.69,15800.0,22.274,22.2936,22.2642,22.274,15800.0
2011-03-02 13:20:00,22.7,22.73,22.69,22.71,28500.0,22.2838,22.3133,22.274,22.2936,28500.0
2011-03-02 13:25:00,22.71,22.76,22.71,22.74,57800.0,22.2936,22.3427,22.2936,22.3231,57800.0
2011-03-02 13:30:00,22.73,22.75,22.71,22.71,42800.0,22.3133,22.3329,22.2936,22.2936,42800.0
2011-03-02 13:35:00,22.71,22.73,22.69,22.72,19800.0,22.2936,22.3133,22.274,22.3035,19800.0
2011-03-02 13:40:00,22.72,22.73,22.68,22.68,31400.0,22.3035,22.3133,22.2642,22.2642,31400.0
2011-03-02 13:45:00,22.68,22.69,22.65,22.67,21500.0,22.2642,22.274,22.2347,22.2544,21500.0
2011-03-02 13:50:00,22.67,22.71,22.67,22.68,20700.0,22.2544,22.2936,22.2544,22.2642,20700.0
2011-03-02 13:55:00,22.68,22.68,22.64,22.66,30100.0,22.2642,22.2642,22.2249,22.2446,30100.0
2011-03-02 14:00:00,22.65,22.67,22.6,22.61,33600.0,22.2347,22.2544,22.1857,22.1955,33600.0
2011-03-02 14:05:00,22.6,22.69,22.6,22.65,31400.0,22.1857,22.274,22.1857,22.2347,31400.0
2011-03-02 14:10:00,22.64,22.7,22.64,22.68,35700.0,22.2249,22.2838,22.2249,22.2642,35700.0
2011-03-02 14:15:00,22.67,22.71,22.61,22.63,43500.0,22.2544,22.2936,22.1955,22.2151,43500.0
2011-03-02 14:20:00,22.63,22.68,22.6,22.63,44900.0,22.2151,22.2642,22.1857,22.2151,44900.0
2011-03-02 14:25:00,22.62,22.66,22.58,22.6,50100.0,22.2053,22.2446,22.166,22.1857,50100.0
2011-03-02 14:30:00,22.61,22.64,22.59,22.62,35100.0,22.1955,22.2249,22.1758,22.2053,35100.0
2011-03-02 14:35:00,22.62,22.66,22.61,22.64,67600.0,22.2053,22.2446,22.1955,22.2249,67600.0
2011-03-02 14:40:00,22.64,22.7,22.64,22.7,25500.0,22.2249,22.2838,22.2249,22.2838,25500.0
2011-03-02 14:45:00,22.69,22.72,22.64,22.64,58800.0,22.274,22.3035,22.2249,22.2249,58800.0
2011-03-02 14:50:00,22.64,22.67,22.63,22.64,52800.0,22.2249,22.2544,22.2151,22.2249,52800.0
2011-03-02 14:55:00,22.63,22.68,22.63,22.65,47900.0,22.2151,22.2642,22.2151,22.2347,47900.0
2011-03-02 15:00:00,22.66,22.69,22.65,22.67,29700.0,22.2446,22.274,22.2347,22.2544,29700.0
2011-03-02 15:05:00,22.68,22.71,22.67,22.7,28700.0,22.2642,22.2936,22.2544,22.2838,28700.0
2011-03-02 15:10:00,22.7,22.71,22.7,22.7,22100.0,22.2838,22.2936,22.2838,22.2838,22100.0
2011-03-02 15:15:00,22.7,22.72,22.67,22.67,26900.0,22.2838,22.3035,22.2544,22.2544,26900.0
2011-03-02 15:20:00,22.68,22.7,22.66,22.66,29300.0,22.2642,22.2838,22.2446,22.2446,29300.0
2011-03-02 15:25:00,22.66,22.7,22.66,22.66,39900.0,22.2446,22.2838,22.2446,22.2446,39900.0
2011-03-02 15:30:00,22.66,22.68,22.65,22.66,27800.0,22.2446,22.2642,22.2347,22.2446,27800.0
2011-03-02 15:35:00,22.67,22.67,22.64,22.65,52000.0,22.2544,22.2544,22.2249,22.2347,52000.0
2011-03-02 15:40:00,22.64,22.66,22.62,22.63,53100.0,22.2249,22.2446,22.2053,22.2151,53100.0
2011-03-02 15:45:00,22.63,22.66,22.62,22.65,110200.0,22.2151,22.2446,22.2053,22.2347,110200.0
2011-03-02 15:50:00,22.65,22.67,22.62,22.62,84900.0,22.2347,22.2544,22.2053,22.2053,84900.0
2011-03-02 15:55:00,22.62,22.66,22.61,22.65,101100.0,22.2053,22.2446,22.1955,22.2347,101100.0
2011-03-03 09:30:00,22.78,22.92,22.75,22.88,92300.0,22.3624,22.4998,22.3329,22.4605,92300.0
2011-03-03 09:35:00,22.88,22.91,22.65,22.65,30300.0,22.4605,22.49,22.2347,22.2347,30300.0
2011-03-03 09:40:00,22.65,22.75,22.6,22.75,28000.0,22.2347,22.3329,22.1857,22.3329,28000.0
2011-03-03 09:45:00,22.74,22.74,22.64,22.65,60500.0,22.3231,22.3231,22.2249,22.2347,60500.0
2011-03-03 09:50:00,22.65,22.66,22.56,22.59,30900.0,22.2347,22.2446,22.1464,22.1758,30900.0
2011-03-03 09:55:00,22.59,22.59,22.49,22.5,34400.0,22.1758,22.1758,22.0777,22.0875,34400.0
2011-03-03 10:00:00,22.49,22.51,22.43,22.49,36500.0,22.0777,22.0973,22.0188,22.0777,36500.0
2011-03-03 10:05:00,22.48,22.49,22.46,22.48,15500.0,22.0679,22.0777,22.0482,22.0679,15500.0
2011-03-03 10:10:00,22.48,22.54,22.46,22.49,32600.0,22.0679,22.1268,22.0482,22.0777,32600.0
2011-03-03 10:15:00,22.49,22.5,22.34,22.35,52500.0,22.0777,22.0875,21.9304,21.9402,52500.0
2011-03-03 10:20:00,22.34,22.43,22.32,22.41,23200.0,21.9304,22.0188,21.9108,21.9991,23200.0
2011-03-03 10:25:00,22.41,22.41,22.34,22.37,28900.0,21.9991,21.9991,21.9304,21.9599,28900.0
2011-03-03 10:30:00,22.37,22.37,22.29,22.32,23100.0,21.9599,21.9599,21.8813,21.9108,23100.0
2011-03-03 10:35:00,22.32,22.35,22.3,22.34,15700.0,21.9108,21.9402,21.8912,21.9304,15700.0
2011-03-03 10:40:00,22.34,22.41,22.34,22.41,26600.0,21.9304,21.9991,21.9304,21.9991,26600.0
2011-03-03 10:45:00,22.41,22.48,22.39,22.42,32000.0,21.9991,22.0679,21.9795,22.009,32000.0
2011-03-03 10:50:00,22.42,22.5,22.4,22.46,17000.0,22.009,22.0875,21.9893,22.0482,17000.0
2011-03-03 10:55:00,22.45,22.51,22.43,22.48,21800.0,22.0384,22.0973,22.0188,22.0679,21800.0
2011-03-03 11:00:00,22.49,22.52,22.48,22.49,13500.0,22.0777,22.1071,22.0679,22.0777,13500.0
2011-03-03 11:05:00,22.5,22.53,22.45,22.52,43600.0,22.0875,22.1169,22.0384,22.1071,43600.0
2011-03-03 11:10:00,22.53,22.53,22.47,22.49,17400.0,22.1169,22.1169,22.058,22.0777,17400.0
2011-03-03 11:15:00,22.49,22.51,22.43,22.47,31700.0,22.0777,22.0973,22.0188,22.058,31700.0
2011-03-03 11:20:00,22.48,22.5,22.46,22.49,16400.0,22.0679,22.0875,22.0482,22.0777,16400.0
2011-03-03 11:25:00,22.5,22.5,22.44,22.44,12900.0,22.0875,22.0875,22.0286,22.0286,12900.0
2011-03-03 11:30:00,22.45,22.51,22.45,22.51,12500.0,22.0384,22.0973,22.0384,22.0973,12500.0
2011-03-03 11:35:00,22.51,22.53,22.47,22.52,14300.0,22.0973,22.1169,22.058,22.1071,14300.0
2011-03-03 11:40:00,22.51,22.56,22.51,22.56,10200.0,22.0973,22.1464,22.0973,22.1464,10200.0
2011-03-03 11:45:00,22.56,22.57,22.52,22.55,38200.0,22.1464,22.1562,22.1071,22.1366,38200.0
2011-03-03 11:50:00,22.55,22.56,22.5,22.55,32500.0,22.1366,22.1464,22.0875,22.1366,32500.0
2011-03-03 11:55:00,22.55,22.55,22.53,22.54,34000.0,22.1366,22.1366,22.1169,22.1268,34000.0
2011-03-03 12:00:00,22.54,22.56,22.52,22.56,21200.0,22.1268,22.1464,22.1071,22.1464,21200.0
2011-03-03 12:05:00,22.55,22.55,22.53,22.54,8200.0,22.1366,22.1366,22.1169,22.1268,8200.0
2011-03-03 12:10:00,22.54,22.56,22.53,22.56,15000.0,22.1268,22.1464,22.1169,22.1464,15000.0
2011-03-03 12:15:00,22.57,22.57,22.56,22.57,9200.0,22.1562,22.1562,22.1464,22.1562,9200.0
2011-03-03 12:20:00,22.57,22.6,22.57,22.6,10400.0,22.1562,22.1857,22.1562,22.1857,10400.0
2011-03-03 12:25:00,22.61,22.61,22.58,22.6,23300.0,22.1955,22.1955,22.166,22.1857,23300.0
2011-03-03 12:30:00,22.59,22.62,22.59,22.61,14700.0,22.1758,22.2053,22.1758,22.1955,14700.0
2011-03-03 12:35:00,22.61,22.66,22.61,22.66,10800.0,22.1955,22.2446,22.1955,22.2446,10800.0
2011-03-03 12:40:00,22.66,22.69,22.63,22.69,26200.0,22.2446,22.274,22.2151,22.274,26200.0
2011-03-03 12:45:00,22.69,22.69,22.65,22.69,23300.0,22.274,22.274,22.2347,22.274,23300.0
2011-03-03 12:50:00,22.68,22.72,22.68,22.72,8200.0,22.2642,22.3035,22.2642,22.3035,8200.0
2011-03-03 12:55:00,22.72,22.72,22.67,22.7,25400.0,22.3035,22.3035,22.2544,22.2838,25400.0
2011-03-03 13:00:00,22.7,22.7,22.69,22.69,7900.0,22.2838,22.2838,22.274,22.274,7900.0
2011-03-03 13:05:00,22.69,22.69,22.67,22.67,10200.0,22.274,22.274,22.2544,22.2544,10200.0
2011-03-03 13:10:00,22.67,22.67,22.65,22.66,7800.0,22.2544,22.2544,22.2347,22.2446,7800.0
2011-03-03 13:15:00,22.66,22.67,22.66,22.67,7600.0,22.2446,22.2544,22.2446,22.2544,7600.0
2011-03-03 13:20:00,22.67,22.68,22.66,22.66,5200.0,22.2544,22.2642,22.2446,22.2446,5200.0
2011-03-03 13:25:00,22.67,22.71,22.66,22.68,14100.0,22.2544,22.2936,22.2446,22.2642,14100.0
2011-03-03 13:30:00,22.68,22.69,22.64,22.68,29800.0,22.2642,22.274,22.2249,22.2642,29800.0
2011-03-03 13:35:00,22.68,22.68,22.65,22.68,19300.0,22.2642,22.2642,22.2347,22.2642,19300.0
2011-03-03 13:40:00,22.67,22.7,22.66,22.69,10000.0,22.2544,22.2838,22.2446,22.274,10000.0
2011-03-03 13:45:00,22.69,22.72,22.68,22.71,9800.0,22.274,22.3035,22.2642,22.2936,9800.0
2011-03-03 13:50:00,22.71,22.71,22.65,22.68,30000.0,22.2936,22.2936,22.2347,22.2642,30000.0
2011-03-03 13:55:00,22.68,22.68,22.63,22.66,21600.0,22.2642,22.2642,22.2151,22.2446,21600.0
2011-03-03 14:00:00,22.66,22.73,22.66,22.73,36500.0,22.2446,22.3133,22.2446,22.3133,36500.0
2011-03-03 14:05:00,22.73,22.74,22.69,22.7,21100.0,22.3133,22.3231,22.274,22.2838,21100.0
2011-03-03 14:10:00,22.7,22.73,22.69,22.7,24200.0,22.2838,22.3133,22.274,22.2838,24200.0
2011-03-03 14:15:00,22.71,22.72,22.68,22.68,18000.0,22.2936,22.3035,22.2642,22.2642,18000.0
2011-03-03 14:20:00,22.68,22.69,22.66,22.66,8100.0,22.2642,22.274,22.2446,22.2446,8100.0
2011-03-03 14:25:00,22.66,22.68,22.66,22.66,14900.0,22.2446,22.2642,22.2446,22.2446,14900.0
2011-03-03 14:30:00,22.67,22.67,22.66,22.66,11900.0,22.2544,22.2544,22.2446,22.2446,11900.0
2011-03-03 14:35:00,22.67,22.71,22.67,22.71,10000.0,22.2544,22.2936,22.2544,22.2936,10000.0
2011-03-03 14:40:00,22.71,22.71,22.68,22.68,17900.0,22.2936,22.2936,22.2642,22.2642,17900.0
2011-03-03 14:45:00,22.68,22.69,22.66,22.66,10800.0,22.2642,22.274,22.2446,22.2446,10800.0
2011-03-03 14:50:00,22.66,22.7,22.66,22.68,45600.0,22.2446,22.2838,22.2446,22.2642,45600.0
2011-03-03 14:55:00,22.68,22.73,22.68,22.73,15400.0,22.2642,22.3133,22.2642,22.3133,15400.0
2011-03-03 15:00:00,22.73,22.74,22.7,22.71,21400.0,22.3133,22.3231,22.2838,22.2936,21400.0
2011-03-03 15:05:00,22.71,22.73,22.71,22.72,25200.0,22.2936,22.3133,22.2936,22.3035,25200.0
2011-03-03 15:10:00,22.72,22.72,22.69,22.7,21600.0,22.3035,22.3035,22.274,22.2838,21600.0
2011-03-03 15:15:00,22.69,22.7,22.67,22.68,32000.0,22.274,22.2838,22.2544,22.2642,32000.0
2011-03-03 15:20:00,22.69,22.69,22.66,22.66,18100.0,22.274,22.274,22.2446,22.2446,18100.0
2011-03-03 15:25:00,22.66,22.67,22.66,22.66,24800.0,22.2446,22.2544,22.2446,22.2446,24800.0
2011-03-03 15:30:00,22.67,22.67,22.62,22.65,37300.0,22.2544,22.2544,22.2053,22.2347,37300.0
2011-03-03 15:35:00,22.65,22.66,22.62,22.66,36400.0,22.2347,22.2446,22.2053,22.2446,36400.0
2011-03-03 15:40:00,22.66,22.66,22.64,22.66,50900.0,22.2446,22.2446,22.2249,22.2446,50900.0
2011-03-03 15:45:00,22.66,22.66,22.63,22.63,48700.0,22.2446,22.2446,22.2151,22.2151,48700.0
2011-03-03 15:50:00,22.63,22.67,22.63,22.66,45700.0,22.2151,22.2544,22.2151,22.2446,45700.0
2011-03-03 15:55:00,22.65,22.66,22.64,22.65,66200.0,22.2347,22.2446,22.2249,22.2347,66200.0
2011-03-04 09:30:00,22.69,22.69,22.53,22.63,17600.0,22.274,22.274,22.1169,22.2151,17600.0
2011-03-04 09:35:00,22.64,22.66,22.53,22.59,19400.0,22.2249,22.2446,22.1169,22.1758,19400.0
2011-03-04 09:40:00,22.57,22.6,22.46,22.47,23600.0,22.1562,22.1857,22.0482,22.058,23600.0
2011-03-04 09:45:00,22.46,22.58,22.43,22.53,34700.0,22.0482,22.166,22.0188,22.1169,34700.0
2011-03-04 09:50:00,22.51,22.67,22.46,22.67,58300.0,22.0973,22.2544,22.0482,22.2544,58300.0
2011-03-04 09:55:00,22.68,22.73,22.62,22.7,37300.0,22.2642,22.3133,22.2053,22.2838,37300.0
2011-03-04 10:00:00,22.71,22.75,22.66,22.66,20400.0,22.2936,22.3329,22.2446,22.2446,20400.0
2011-03-04 10:05:00,22.66,22.68,22.6,22.62,31200.0,22.2446,22.2642,22.1857,22.2053,31200.0
2011-03-04 10:10:00,22.62,22.63,22.5,22.55,27700.0,22.2053,22.2151,22.0875,22.1366,27700.0
2011-03-04 10:15:00,22.54,22.6,22.5,22.53,27000.0,22.1268,22.1857,22.0875,22.1169,27000.0
2011-03-04 10:20:00,22.53,22.53,22.49,22.52,13300.0,22.1169,22.1169,22.0777,22.1071,13300.0
2011-03-04 10:25:00,22.52,22.55,22.47,22.51,36300.0,22.1071,22.1366,22.058,22.0973,36300.0
2011-03-04 10:30:00,22.51,22.57,22.49,22.57,25100.0,22.0973,22.1562,22.0777,22.1562,25100.0
2011-03-04 10:35:00,22.57,22.58,22.52,22.56,15900.0,22.1562,22.166,22.1071,22.1464,15900.0
2011-03-04 10:40:00,22.56,22.61,22.54,22.55,16800.0,22.1464,22.1955,22.1268,22.1366,16800.0
2011-03-04 10:45:00,22.56,22.6,22.53,22.55,32700.0,22.1464,22.1857,22.1169,22.1366,32700.0
2011-03-04 10:50:00,22.56,22.59,22.55,22.55,11900.0,22.1464,22.1758,22.1366,22.1366,11900.0
2011-03-04 10:55:00,22.56,22.64,22.56,22.6,26800.0,22.1464,22.2249,22.1464,22.1857,26800.0
2011-03-04 11:00:00,22.6,22.62,22.59,22.62,22500.0,22.1857,22.2053,22.1758,22.2053,22500.0
2011-03-04 11:05:00,22.62,22.62,22.53,22.53,26600.0,22.2053,22.2053,22.1169,22.1169,26600.0
2011-03-04 11:10:00,22.53,22.54,22.51,22.54,14200.0,22.1169,22.1268,22.0973,22.1268,14200.0
2011-03-04 11:15:00,22.55,22.56,22.5,22.52,17900.0,22.1366,22.1464,22.0875,22.1071,17900.0
2011-03-04 11:20:00,22.52,22.54,22.49,22.51,14500.0,22.1071,22.1268,22.0777,22.0973,14500.0
2011-03-04 11:25:00,22.52,22.55,22.48,22.49,15800.0,22.1071,22.1366,22.0679,22.0777,15800.0
2011-03-04 11:30:00,22.48,22.52,22.42,22.52,30900.0,22.0679,22.1071,22.009,22.1071,30900.0
2011-03-04 11:35:00,22.52,22.54,22.49,22.51,17900.0,22.1071,22.1268,22.0777,22.0973,17900.0
2011-03-04 11:40:00,22.52,22.52,22.48,22.49,14600.0,22.1071,22.1071,22.0679,22.0777,14600.0
2011-03-04 11:45:00,22.49,22.51,22.45,22.46,16800.0,22.0777,22.0973,22.0384,22.0482,16800.0
2011-03-04 11:50:00,22.46,22.48,22.43,22.47,14800.0,22.0482,22.0679,22.0188,22.058,14800.0
2011-03-04 11:55:00,22.46,22.48,22.36,22.37,23100.0,22.0482,22.0679,21.9501,21.9599,23100.0
2011-03-04 12:00:00,22.37,22.43,22.37,22.41,24300.0,21.9599,22.0188,21.9599,21.9991,24300.0
2011-03-04 12:05:00,22.41,22.41,22.35,22.4,34200.0,21.9991,21.9991,21.9402,21.9893,34200.0
2011-03-04 12:10:00,22.39,22.39,22.29,22.31,30900.0,21.9795,21.9795,21.8813,21.901,30900.0
2011-03-04 12:15:00,22.31,22.32,22.29,22.31,8000.0,21.901,21.9108,21.8813,21.901,8000.0
2011-03-04 12:20:00,22.31,22.32,22.27,22.31,22500.0,21.901,21.9108,21.8617,21.901,22500.0
2011-03-04 12:25:00,22.3,22.3,22.27,22.28,6800.0,21.8912,21.8912,21.8617,21.8715,6800.0
2011-03-04 12:30:00,22.29,22.32,22.28,22.31,22800.0,21.8813,21.9108,21.8715,21.901,22800.0
2011-03-04 12:35:00,22.32,22.36,22.3,22.36,32100.0,21.9108,21.9501,21.8912,21.9501,32100.0
2011-03-04 12:40:00,22.36,22.37,22.35,22.37,5900.0,21.9501,21.9599,21.9402,21.9599,5900.0
2011-03-04 12:45:00,22.37,22.39,22.36,22.36,10300.0,21.9599,21.9795,21.9501,21.9501,10300.0
2011-03-04 12:50:00,22.37,22.38,22.34,22.36,4800.0,21.9599,21.9697,21.9304,21.9501,4800.0
2011-03-04 12:55:00,22.36,22.37,22.33,22.34,7000.0,21.9501,21.9599,21.9206,21.9304,7000.0
2011-03-04 13:00:00,22.34,22.37,22.34,22.34,10800.0,21.9304,21.9599,21.9304,21.9304,10800.0
2011-03-04 13:05:00,22.35,22.4,22.35,22.39,11400.0,21.9402,21.9893,21.9402,21.9795,11400.0
2011-03-04 13:10:00,22.39,22.4,22.34,22.35,21800.0,21.9795,21.9893,21.9304,21.9402,21800.0
2011-03-04 13:15:00,22.35,22.37,22.34,22.35,10600.0,21.9402,21.9599,21.9304,21.9402,10600.0
2011-03-04 13:20:00,22.35,22.38,22.35,22.38,8600.0,21.9402,21.9697,21.9402,21.9697,8600.0
2011-03-04 13:25:00,22.38,22.38,22.35,22.37,11400.0,21.9697,21.9697,21.9402,21.9599,11400.0
2011-03-04 13:30:00,22.37,22.4,22.37,22.4,7900.0,21.9599,21.9893,21.9599,21.9893,7900.0
2011-03-04 13:35:00,22.4,22.44,22.39,22.44,12100.0,21.9893,22.0286,21.9795,22.0286,12100.0
2011-03-04 13:40:00,22.44,22.45,22.41,22.41,28700.0,22.0286,22.0384,21.9991,21.9991,28700.0
2011-03-04 13:45:00,22.42,22.44,22.41,22.43,26100.0,22.009,22.0286,21.9991,22.0188,26100.0
2011-03-04 13:50:00,22.43,22.46,22.41,22.41,23000.0,22.0188,22.0482,21.9991,21.9991,23000.0
2011-03-04 13:55:00,22.41,22.46,22.41,22.45,18300.0,21.9991,22.0482,21.9991,22.0384,18300.0
2011-03-04 14:00:00,22.45,22.45,22.4,22.42,19300.0,22.0384,22.0384,21.9893,22.009,19300.0
2011-03-04 14:05:00,22.42,22.42,22.39,22.39,13600.0,22.009,22.009,21.9795,21.9795,13600.0
2011-03-04 14:10:00,22.39,22.41,22.39,22.39,15100.0,21.9795,21.9991,21.9795,21.9795,15100.0
2011-03-04 14:15:00,22.4,22.41,22.37,22.41,18500.0,21.9893,21.9991,21.9599,21.9991,18500.0
2011-03-04 14:20:00,22.42,22.43,22.39,22.42,15500.0,22.009,22.0188,21.9795,22.009,15500.0
2011-03-04 14:25:00,22.43,22.45,22.42,22.43,10800.0,22.0188,22.0384,22.009,22.0188,10800.0
2011-03-04 14:30:00,22.43,22.45,22.41,22.44,12500.0,22.0188,22.0384,21.9991,22.0286,12500.0
2011-03-04 14:35:00,22.44,22.45,22.43,22.43,14800.0,22.0286,22.0384,22.0188,22.0188,14800.0
2011-03-04 14:40:00,22.44,22.45,22.42,22.45,16600.0,22.0286,22.0384,22.009,22.0384,16600.0
2011-03-04 14:45:00,22.44,22.45,22.41,22.43,8300.0,22.0286,22.0384,21.9991,22.0188,8300.0
2011-03-04 14:50:00,22.42,22.46,22.42,22.45,11200.0,22.009,22.0482,22.009,22.0384,11200.0
2011-03-04 14:55:00,22.45,22.5,22.45,22.49,17100.0,22.0384,22.0875,22.0384,22.0777,17100.0
2011-03-04 15:00:00,22.49,22.51,22.49,22.51,14000.0,22.0777,22.0973,22.0777,22.0973,14000.0
2011-03-04 15:05:00,22.5,22.51,22.49,22.5,22200.0,22.0875,22.0973,22.0777,22.0875,22200.0
2011-03-04 15:10:00,22.48,22.5,22.47,22.47,12700.0,22.0679,22.0875,22.058,22.058,12700.0
2011-03-04 15:15:00,22.48,22.48,22.45,22.47,15500.0,22.0679,22.0679,22.0384,22.058,15500.0
2011-03-04 15:20:00,22.47,22.47,22.42,22.43,13500.0,22.058,22.058,22.009,22.0188,13500.0
2011-03-04 15:25:00,22.43,22.43,22.4,22.41,15500.0,22.0188,22.0188,21.9893,21.9991,15500.0
2011-03-04 15:30:00,22.41,22.43,22.38,22.4,41400.0,21.9991,22.0188,21.9697,21.9893,41400.0
2011-03-04 15:35:00,22.39,22.45,22.38,22.44,21100.0,21.9795,22.0384,21.9697,22.0286,21100.0
2011-03-04 15:40:00,22.44,22.47,22.44,22.46,22000.0,22.0286,22.058,22.0286,22.0482,22000.0
2011-03-04 15:45:00,22.46,22.52,22.46,22.5,42700.0,22.0482,22.1071,22.0482,22.0875,42700.0
2011-03-04 15:50:00,22.5,22.5,22.47,22.5,49200.0,22.0875,22.0875,22.058,22.0875,49200.0
2011-03-04 15:55:00,22.5,22.51,22.49,22.5,134000.0,22.0875,22.0973,22.0777,22.0875,134000.0
2011-03-07 09:30:00,22.62,22.66,22.52,22.55,27600.0,22.2053,22.2446,22.1071,22.1366,27600.0
2011-03-07 09:35:00,22.58,22.61,22.5,22.61,15900.0,22.166,22.1955,22.0875,22.1955,15900.0
2011-03-07 09:40:00,22.6,22.72,22.55,22.66,26300.0,22.1857,22.3035,22.1366,22.2446,26300.0
2011-03-07 09:45:00,22.64,22.65,22.55,22.62,10600.0,22.2249,22.2347,22.1366,22.2053,10600.0
2011-03-07 09:50:00,22.64,22.64,22.49,22.51,19200.0,22.2249,22.2249,22.0777,22.0973,19200.0
2011-03-07 09:55:00,22.5,22.6,22.49,22.57,16000.0,22.0875,22.1857,22.0777,22.1562,16000.0
2011-03-07 10:00:00,22.57,22.61,22.5,22.57,23500.0,22.1562,22.1955,22.0875,22.1562,23500.0
2011-03-07 10:05:00,22.59,22.61,22.51,22.58,19700.0,22.1758,22.1955,22.0973,22.166,19700.0
2011-03-07 10:10:00,22.58,22.6,22.49,22.52,19700.0,22.166,22.1857,22.0777,22.1071,19700.0
2011-03-07 10:15:00,22.52,22.61,22.5,22.54,24200.0,22.1071,22.1955,22.0875,22.1268,24200.0
2011-03-07 10:20:00,22.53,22.58,22.51,22.57,20300.0,22.1169,22.166,22.0973,22.1562,20300.0
2011-03-07 10:25:00,22.57,22.63,22.52,22.6,14000.0,22.1562,22.2151,22.1071,22.1857,14000.0
2011-03-07 10:30:00,22.61,22.63,22.55,22.55,21000.0,22.1955,22.2151,22.1366,22.1366,21000.0
2011-03-07 10:35:00,22.54,22.54,22.39,22.39,20500.0,22.1268,22.1268,21.9795,21.9795,20500.0
2011-03-07 10:40:00,22.39,22.41,22.27,22.31,73300.0,21.9795,21.9991,21.8617,21.901,73300.0
2011-03-07 10:45:00,22.31,22.31,22.26,22.3,14700.0,21.901,21.901,21.8519,21.8912,14700.0
2011-03-07 10:50:00,22.29,22.31,22.23,22.25,19500.0,21.8813,21.901,21.8224,21.8421,19500.0
2011-03-07 10:55:00,22.24,22.26,22.22,22.22,34100.0,21.8323,21.8519,21.8126,21.8126,34100.0
2011-03-07 11:00:00,22.21,22.26,22.18,22.26,46300.0,21.8028,21.8519,21.7734,21.8519,46300.0
2011-03-07 11:05:00,22.26,22.26,22.19,22.21,26700.0,21.8519,21.8519,21.7832,21.8028,26700.0
2011-03-07 11:10:00,22.21,22.21,22.16,22.17,16000.0,21.8028,21.8028,21.7537,21.7635,16000.0
2011-03-07 11:15:00,22.17,22.23,22.15,22.15,13400.0,21.7635,21.8224,21.7439,21.7439,13400.0
2011-03-07 11:20:00,22.16,22.2,22.15,22.16,13800.0,21.7537,21.793,21.7439,21.7537,13800.0
2011-03-07 11:25:00,22.16,22.19,22.09,22.11,21200.0,21.7537,21.7832,21.685,21.7046,21200.0
2011-03-07 11:30:00,22.11,22.12,22.04,22.07,26500.0,21.7046,21.7145,21.6359,21.6654,26500.0
2011-03-07 11:35:00,22.08,22.15,22.06,22.15,17500.0,21.6752,21.7439,21.6556,21.7439,17500.0
2011-03-07 11:40:00,22.15,22.18,22.1,22.1,12000.0,21.7439,21.7734,21.6948,21.6948,12000.0
2011-03-07 11:45:00,22.09,22.13,22.06,22.08,18100.0,21.685,21.7243,21.6556,21.6752,18100.0
2011-03-07 11:50:00,22.09,22.11,22.05,22.09,14500.0,21.685,21.7046,21.6457,21.685,14500.0
2011-03-07 11:55:00,22.07,22.14,22.06,22.12,19200.0,21.6654,21.7341,21.6556,21.7145,19200.0
2011-03-07 12:00:00,22.12,22.16,22.11,22.11,9000.0,21.7145,21.7537,21.7046,21.7046,9000.0
2011-03-07 12:05:00,22.1,22.15,22.07,22.15,14800.0,21.6948,21.7439,21.6654,21.7439,14800.0
2011-03-07 12:10:00,22.16,22.19,22.13,22.17,10900.0,21.7537,21.7832,21.7243,21.7635,10900.0
2011-03-07 12:15:00,22.18,22.18,22.13,22.13,12700.0,21.7734,21.7734,21.7243,21.7243,12700.0
2011-03-07 12:20:00,22.12,22.13,22.07,22.07,23400.0,21.7145,21.7243,21.6654,21.6654,23400.0
2011-03-07 12:25:00,22.06,22.15,22.06,22.12,30800.0,21.6556,21.7439,21.6556,21.7145,30800.0
2011-03-07 12:30:00,22.12,22.16,22.11,22.13,31600.0,21.7145,21.7537,21.7046,21.7243,31600.0
2011-03-07 12:35:00,22.14,22.19,22.13,22.17,22500.0,21.7341,21.7832,21.7243,21.7635,22500.0
2011-03-07 12:40:00,22.16,22.17,22.11,22.12,12200.0,21.7537,21.7635,21.7046,21.7145,12200.0
2011-03-07 12:45:00,22.12,22.14,22.11,22.14,10100.0,21.7145,21.7341,21.7046,21.7341,10100.0
2011-03-07 12:50:00,22.14,22.14,22.08,22.09,20300.0,21.7341,21.7341,21.6752,21.685,20300.0
2011-03-07 12:55:00,22.09,22.12,22.06,22.06,13700.0,21.685,21.7145,21.6556,21.6556,13700.0
2011-03-07 13:00:00,22.07,22.11,22.07,22.07,80300.0,21.6654,21.7046,21.6654,21.6654,80300.0
2011-03-07 13:05:00,22.07,22.09,22.07,22.07,11600.0,21.6654,21.685,21.6654,21.6654,11600.0
2011-03-07 13:10:00,22.08,22.08,22.03,22.04,15900.0,21.6752,21.6752,21.6261,21.6359,15900.0
2011-03-07 13:15:00,22.04,22.12,22.04,22.09,10600.0,21.6359,21.7145,21.6359,21.685,10600.0
2011-03-07 13:20:00,22.1,22.11,22.06,22.06,13700.0,21.6948,21.7046,21.6556,21.6556,13700.0
2011-03-07 13:25:00,22.05,22.09,22.05,22.05,12000.0,21.6457,21.685,21.6457,21.6457,12000.0
2011-03-07 13:30:00,22.05,22.09,22.03,22.08,17100.0,21.6457,21.685,21.6261,21.6752,17100.0
2011-03-07 13:35:00,22.08,22.1,22.07,22.09,5800.0,21.6752,21.6948,21.6654,21.685,5800.0
2011-03-07 13:40:00,22.09,22.13,22.09,22.1,16200.0,21.685,21.7243,21.685,21.6948,16200.0
2011-03-07 13:45:00,22.1,22.15,22.07,22.13,14700.0,21.6948,21.7439,21.6654,21.7243,14700.0
2011-03-07 13:50:00,22.14,22.14,22.05,22.09,23100.0,21.7341,21.7341,21.6457,21.685,23100.0
2011-03-07 13:55:00,22.09,22.13,22.06,22.08,16500.0,21.685,21.7243,21.6556,21.6752,16500.0
2011-03-07 14:00:00,22.08,22.17,22.08,22.13,27400.0,21.6752,21.7635,21.6752,21.7243,27400.0
2011-03-07 14:05:00,22.14,22.16,22.12,22.12,13800.0,21.7341,21.7537,21.7145,21.7145,13800.0
2011-03-07 14:10:00,22.12,22.13,22.09,22.1,14600.0,21.7145,21.7243,21.685,21.6948,14600.0
2011-03-07 14:15:00,22.1,22.17,22.1,22.17,15200.0,21.6948,21.7635,21.6948,21.7635,15200.0
2011-03-07 14:20:00,22.17,22.19,22.14,22.15,28400.0,21.7635,21.7832,21.7341,21.7439,28400.0
2011-03-07 14:25:00,22.15,22.18,22.14,22.18,14000.0,21.7439,21.7734,21.7341,21.7734,14000.0
2011-03-07 14:30:00,22.17,22.2,22.16,22.19,26900.0,21.7635,21.793,21.7537,21.7832,26900.0
2011-03-07 14:35:00,22.17,22.21,22.17,22.17,21800.0,21.7635,21.8028,21.7635,21.7635,21800.0
2011-03-07 14:40:00,22.18,22.19,22.15,22.19,21200.0,21.7734,21.7832,21.7439,21.7832,21200.0
2011-03-07 14:45:00,22.19,22.23,22.18,22.21,16700.0,21.7832,21.8224,21.7734,21.8028,16700.0
2011-03-07 14:50:00,22.21,22.22,22.19,22.21,16400.0,21.8028,21.8126,21.7832,21.8028,16400.0
2011-03-07 14:55:00,22.21,22.23,22.17,22.2,23400.0,21.8028,21.8224,21.7635,21.793,23400.0
2011-03-07 15:00:00,22.19,22.21,22.17,22.2,18100.0,21.7832,21.8028,21.7635,21.793,18100.0
2011-03-07 15:05:00,22.2,22.23,22.19,22.23,19600.0,21.793,21.8224,21.7832,21.8224,19600.0
2011-03-07 15:10:00,22.23,22.26,22.22,22.24,18500.0,21.8224,21.8519,21.8126,21.8323,18500.0
2011-03-07 15:15:00,22.24,22.27,22.22,22.26,18300.0,21.8323,21.8617,21.8126,21.8519,18300.0
2011-03-07 15:20:00,22.26,22.27,22.24,22.27,24900.0,21.8519,21.8617,21.8323,21.8617,24900.0
2011-03-07 15:25:00,22.27,22.34,22.27,22.31,32400.0,21.8617,21.9304,21.8617,21.901,32400.0
2011-03-07 15:30:00,22.3,22.34,22.28,22.32,30700.0,21.8912,21.9304,21.8715,21.9108,30700.0
2011-03-07 15:35:00,22.33,22.36,22.31,22.35,33600.0,21.9206,21.9501,21.901,21.9402,33600.0
2011-03-07 15:40:00,22.35,22.38,22.31,22.33,34200.0,21.9402,21.9697,21.901,21.9206,34200.0
2011-03-07 15:45:00,22.32,22.34,22.29,22.31,56300.0,21.9108,21.9304,21.8813,21.901,56300.0
2011-03-07 15:50:00,22.3,22.3,22.25,22.27,52700.0,21.8912,21.8912,21.8421,21.8617,52700.0
2011-03-07 15:55:00,22.27,22.29,22.25,22.28,52600.0,21.8617,21.8813,21.8421,21.8715,52600.0
2011-03-08 09:30:00,22.33,22.34,22.23,22.34,18700.0,21.9206,21.9304,21.8224,21.9304,18700.0
2011-03-08 09:35:00,22.29,22.29,22.06,22.09,25200.0,21.8813,21.8813,21.6556,21.685,25200.0
2011-03-08 09:40:00,22.12,22.23,22.09,22.17,20300.0,21.7145,21.8224,21.685,21.7635,20300.0
2011-03-08 09:45:00,22.16,22.16,22.04,22.08,25100.0,21.7537,21.7537,21.6359,21.6752,25100.0
2011-03-08 09:50:00,22.08,22.12,22.07,22.07,19500.0,21.6752,21.7145,21.6654,21.6654,19500.0
2011-03-08 09:55:00,22.07,22.21,22.07,22.2,15600.0,21.6654,21.8028,21.6654,21.793,15600.0
2011-03-08 10:00:00,22.21,22.33,22.2,22.28,23200.0,21.8028,21.9206,21.793,21.8715,23200.0
2011-03-08 10:05:00,22.29,22.4,22.29,22.39,18600.0,21.8813,21.9893,21.8813,21.9795,18600.0
2011-03-08 10:10:00,22.38,22.48,22.36,22.45,19700.0,21.9697,22.0679,21.9501,22.0384,19700.0
2011-03-08 10:15:00,22.45,22.52,22.45,22.5,16000.0,22.0384,22.1071,22.0384,22.0875,16000.0
2011-03-08 10:20:00,22.5,22.52,22.44,22.44,22100.0,22.0875,22.1071,22.0286,22.0286,22100.0
2011-03-08 10:25:00,22.44,22.5,22.43,22.5,12900.0,22.0286,22.0875,22.0188,22.0875,12900.0
2011-03-08 10:30:00,22.5,22.5,22.45,22.5,29400.0,22.0875,22.0875,22.0384,22.0875,29400.0
2011-03-08 10:35:00,22.5,22.51,22.46,22.46,20200.0,22.0875,22.0973,22.0482,22.0482,20200.0
2011-03-08 10:40:00,22.47,22.5,22.4,22.44,27100.0,22.058,22.0875,21.9893,22.0286,27100.0
2011-03-08 10:45:00,22.44,22.47,22.41,22.45,17600.0,22.0286,22.058,21.9991,22.0384,17600.0
2011-03-08 10:50:00,22.46,22.5,22.44,22.49,17400.0,22.0482,22.0875,22.0286,22.0777,17400.0
2011-03-08 10:55:00,22.49,22.52,22.48,22.5,12400.0,22.0777,22.1071,22.0679,22.0875,12400.0
2011-03-08 11:00:00,22.5,22.51,22.48,22.5,21900.0,22.0875,22.0973,22.0679,22.0875,21900.0
2011-03-08 11:05:00,22.49,22.51,22.47,22.48,14000.0,22.0777,22.0973,22.058,22.0679,14000.0
2011-03-08 11:10:00,22.47,22.5,22.4,22.48,17100.0,22.058,22.0875,21.9893,22.0679,17100.0
2011-03-08 11:15:00,22.49,22.53,22.45,22.53,18800.0,22.0777,22.1169,22.0384,22.1169,18800.0
2011-03-08 11:20:00,22.52,22.61,22.5,22.6,27000.0,22.1071,22.1955,22.0875,22.1857,27000.0
2011-03-08 11:25:00,22.59,22.6,22.56,22.59,15200.0,22.1758,22.1857,22.1464,22.1758,15200.0
2011-03-08 11:30:00,22.59,22.6,22.57,22.57,10800.0,22.1758,22.1857,22.1562,22.1562,10800.0
2011-03-08 11:35:00,22.57,22.57,22.54,22.55,10800.0,22.1562,22.1562,22.1268,22.1366,10800.0
2011-03-08 11:40:00,22.55,22.55,22.51,22.55,13600.0,22.1366,22.1366,22.0973,22.1366,13600.0
2011-03-08 11:45:00,22.55,22.6,22.55,22.6,13500.0,22.1366,22.1857,22.1366,22.1857,13500.0
2011-03-08 11:50:00,22.6,22.61,22.59,22.6,6000.0,22.1857,22.1955,22.1758,22.1857,6000.0
2011-03-08 11:55:00,22.6,22.62,22.57,22.6,20300.0,22.1857,22.2053,22.1562,22.1857,20300.0
2011-03-08 12:00:00,22.6,22.63,22.59,22.63,8600.0,22.1857,22.2151,22.1758,22.2151,8600.0
2011-03-08 12:05:00,22.63,22.64,22.6,22.64,7500.0,22.2151,22.2249,22.1857,22.2249,7500.0
2011-03-08 12:10:00,22.63,22.64,22.59,22.59,13500.0,22.2151,22.2249,22.1758,22.1758,13500.0
2011-03-08 12:15:00,22.59,22.6,22.57,22.6,6900.0,22.1758,22.1857,22.1562,22.1857,6900.0
2011-03-08 12:20:00,22.6,22.62,22.58,22.61,6500.0,22.1857,22.2053,22.166,22.1955,6500.0
2011-03-08 12:25:00,22.6,22.62,22.58,22.58,12300.0,22.1857,22.2053,22.166,22.166,12300.0
2011-03-08 12:30:00,22.58,22.59,22.55,22.57,13100.0,22.166,22.1758,22.1366,22.1562,13100.0
2011-03-08 12:35:00,22.58,22.58,22.55,22.56,13100.0,22.166,22.166,22.1366,22.1464,13100.0
2011-03-08 12:40:00,22.56,22.59,22.53,22.53,8700.0,22.1464,22.1758,22.1169,22.1169,8700.0
2011-03-08 12:45:00,22.54,22.57,22.53,22.54,13000.0,22.1268,22.1562,22.1169,22.1268,13000.0
2011-03-08 12:50:00,22.53,22.54,22.53,22.54,2300.0,22.1169,22.1268,22.1169,22.1268,2300.0
2011-03-08 12:55:00,22.53,22.53,22.49,22.5,5200.0,22.1169,22.1169,22.0777,22.0875,5200.0
2011-03-08 13:00:00,22.49,22.55,22.49,22.55,9300.0,22.0777,22.1366,22.0777,22.1366,9300.0
2011-03-08 13:05:00,22.55,22.55,22.54,22.55,2900.0,22.1366,22.1366,22.1268,22.1366,2900.0
2011-03-08 13:10:00,22.54,22.55,22.52,22.54,7800.0,22.1268,22.1366,22.1071,22.1268,7800.0
2011-03-08 13:15:00,22.55,22.55,22.5,22.51,10600.0,22.1366,22.1366,22.0875,22.0973,10600.0
2011-03-08 13:20:00,22.52,22.53,22.51,22.52,5300.0,22.1071,22.1169,22.0973,22.1071,5300.0
2011-03-08 13:25:00,22.53,22.54,22.52,22.54,3900.0,22.1169,22.1268,22.1071,22.1268,3900.0
2011-03-08 13:30:00,22.53,22.53,22.5,22.53,8900.0,22.1169,22.1169,22.0875,22.1169,8900.0
2011-03-08 13:35:00,22.53,22.55,22.52,22.52,8200.0,22.1169,22.1366,22.1071,22.1071,8200.0
2011-03-08 13:40:00,22.52,22.53,22.52,22.53,1500.0,22.1071,22.1169,22.1071,22.1169,1500.0
2011-03-08 13:45:00,22.53,22.53,22.49,22.52,13100.0,22.1169,22.1169,22.0777,22.1071,13100.0
2011-03-08 13:50:00,22.52,22.54,22.5,22.54,8600.0,22.1071,22.1268,22.0875,22.1268,8600.0
2011-03-08 13:55:00,22.54,22.55,22.53,22.54,7500.0,22.1268,22.1366,22.1169,22.1268,7500.0
2011-03-08 14:00:00,22.54,22.55,22.49,22.5,13500.0,22.1268,22.1366,22.0777,22.0875,13500.0
2011-03-08 14:05:00,22.5,22.5,22.46,22.49,17000.0,22.0875,22.0875,22.0482,22.0777,17000.0
2011-03-08 14:10:00,22.48,22.48,22.44,22.46,10600.0,22.0679,22.0679,22.0286,22.0482,10600.0
2011-03-08 14:15:00,22.47,22.5,22.45,22.5,14100.0,22.058,22.0875,22.0384,22.0875,14100.0
2011-03-08 14:20:00,22.51,22.51,22.46,22.48,15600.0,22.0973,22.0973,22.0482,22.0679,15600.0
2011-03-08 14:25:00,22.47,22.5,22.46,22.46,12000.0,22.058,22.0875,22.0482,22.0482,12000.0
2011-03-08 14:30:00,22.47,22.47,22.41,22.42,11600.0,22.058,22.058,21.9991,22.009,11600.0
2011-03-08 14:35:00,22.43,22.48,22.43,22.48,16600.0,22.0188,22.0679,22.0188,22.0679,16600.0
2011-03-08 14:40:00,22.48,22.54,22.48,22.53,11000.0,22.0679,22.1268,22.0679,22.1169,11000.0
2011-03-08 14:45:00,22.53,22.54,22.5,22.53,14000.0,22.1169,22.1268,22.0875,22.1169,14000.0
2011-03-08 14:50:00,22.52,22.54,22.5,22.51,13400.0,22.1071,22.1268,22.0875,22.0973,13400.0
2011-03-08 14:55:00,22.51,22.53,22.49,22.51,16200.0,22.0973,22.1169,22.0777,22.0973,16200.0
2011-03-08 15:00:00,22.52,22.53,22.46,22.48,20300.0,22.1071,22.1169,22.0482,22.0679,20300.0
2011-03-08 15:05:00,22.48,22.54,22.48,22.54,15500.0,22.0679,22.1268,22.0679,22.1268,15500.0
2011-03-08 15:10:00,22.55,22.57,22.54,22.56,24200.0,22.1366,22.1562,22.1268,22.1464,24200.0
2011-03-08 15:15:00,22.56,22.58,22.55,22.55,15100.0,22.1464,22.166,22.1366,22.1366,15100.0
2011-03-08 15:20:00,22.55,22.56,22.54,22.55,17500.0,22.1366,22.1464,22.1268,22.1366,17500.0
2011-03-08 15:25:00,22.54,22.56,22.49,22.55,29400.0,22.1268,22.1464,22.0777,22.1366,29400.0
2011-03-08 15:30:00,22.55,22.57,22.52,22.57,21300.0,22.1366,22.1562,22.1071,22.1562,21300.0
2011-03-08 15:35:00,22.58,22.58,22.56,22.58,22500.0,22.166,22.166,22.1464,22.166,22500.0
2011-03-08 15:40:00,22.57,22.59,22.56,22.56,24500.0,22.1562,22.1758,22.1464,22.1464,24500.0
2011-03-08 15:45:00,22.57,22.59,22.54,22.55,47400.0,22.1562,22.1758,22.1268,22.1366,47400.0
2011-03-08 15:50:00,22.56,22.56,22.51,22.54,48900.0,22.1464,22.1464,22.0973,22.1268,48900.0
2011-03-08 15:55:00,22.54,22.54,22.5,22.51,57700.0,22.1268,22.1268,22.0875,22.0973,57700.0
2011-03-09 09:30:00,22.5,22.6,22.46,22.57,31700.0,22.0875,22.1857,22.0482,22.1562,31700.0
2011-03-09 09:35:00,22.58,22.59,22.4,22.44,20600.0,22.166,22.1758,21.9893,22.0286,20600.0
2011-03-09 09:40:00,22.45,22.49,22.37,22.48,17500.0,22.0384,22.0777,21.9599,22.0679,17500.0
2011-03-09 09:45:00,22.43,22.55,22.4,22.52,13100.0,22.0188,22.1366,21.9893,22.1071,13100.0
2011-03-09 09:50:00,22.52,22.53,22.45,22.47,19900.0,22.1071,22.1169,22.0384,22.058,19900.0
2011-03-09 09:55:00,22.48,22.5,22.46,22.48,12200.0,22.0679,22.0875,22.0482,22.0679,12200.0
2011-03-09 10:00:00,22.48,22.52,22.41,22.44,17900.0,22.0679,22.1071,21.9991,22.0286,17900.0
2011-03-09 10:05:00,22.44,22.53,22.44,22.52,15700.0,22.0286,22.1169,22.0286,22.1071,15700.0
2011-03-09 10:10:00,22.52,22.54,22.48,22.48,10000.0,22.1071,22.1268,22.0679,22.0679,10000.0
2011-03-09 10:15:00,22.5,22.56,22.5,22.55,19600.0,22.0875,22.1464,22.0875,22.1366,19600.0
2011-03-09 10:20:00,22.55,22.6,22.55,22.6,9100.0,22.1366,22.1857,22.1366,22.1857,9100.0
2011-03-09 10:25:00,22.6,22.6,22.56,22.56,17700.0,22.1857,22.1857,22.1464,22.1464,17700.0
2011-03-09 10:30:00,22.57,22.6,22.5,22.55,16200.0,22.1562,22.1857,22.0875,22.1366,16200.0
2011-03-09 10:35:00,22.55,22.59,22.54,22.59,21100.0,22.1366,22.1758,22.1268,22.1758,21100.0
2011-03-09 10:40:00,22.58,22.6,22.55,22.57,17200.0,22.166,22.1857,22.1366,22.1562,17200.0
2011-03-09 10:45:00,22.58,22.58,22.52,22.52,12700.0,22.166,22.166,22.1071,22.1071,12700.0
2011-03-09 10:50:00,22.52,22.52,22.41,22.42,14000.0,22.1071,22.1071,21.9991,22.009,14000.0
2011-03-09 10:55:00,22.41,22.44,22.36,22.38,15200.0,21.9991,22.0286,21.9501,21.9697,15200.0
2011-03-09 11:00:00,22.38,22.38,22.33,22.37,10800.0,21.9697,21.9697,21.9206,21.9599,10800.0
2011-03-09 11:05:00,22.37,22.44,22.37,22.42,11800.0,21.9599,22.0286,21.9599,22.009,11800.0
2011-03-09 11:10:00,22.42,22.47,22.42,22.44,8300.0,22.009,22.058,22.009,22.0286,8300.0
2011-03-09 11:15:00,22.44,22.5,22.44,22.49,11300.0,22.0286,22.0875,22.0286,22.0777,11300.0
2011-03-09 11:20:00,22.49,22.51,22.43,22.46,6700.0,22.0777,22.0973,22.0188,22.0482,6700.0
2011-03-09 11:25:00,22.46,22.52,22.43,22.43,6000.0,22.0482,22.1071,22.0188,22.0188,6000.0
2011-03-09 11:30:00,22.43,22.43,22.33,22.38,7300.0,22.0188,22.0188,21.9206,21.9697,7300.0
2011-03-09 11:35:00,22.38,22.49,22.36,22.49,7500.0,21.9697,22.0777,21.9501,22.0777,7500.0
2011-03-09 11:40:00,22.49,22.49,22.46,22.47,4000.0,22.0777,22.0777,22.0482,22.058,4000.0
2011-03-09 11:45:00,22.47,22.51,22.47,22.48,2500.0,22.058,22.0973,22.058,22.0679,2500.0
2011-03-09 11:50:00,22.48,22.5,22.47,22.5,10200.0,22.0679,22.0875,22.058,22.0875,10200.0
2011-03-09 11:55:00,22.49,22.55,22.49,22.51,16200.0,22.0777,22.1366,22.0777,22.0973,16200.0
2011-03-09 12:00:00,22.53,22.59,22.5,22.55,12600.0,22.1169,22.1758,22.0875,22.1366,12600.0
2011-03-09 12:05:00,22.55,22.56,22.55,22.55,2800.0,22.1366,22.1464,22.1366,22.1366,2800.0
2011-03-09 12:10:00,22.56,22.56,22.49,22.5,5300.0,22.1464,22.1464,22.0777,22.0875,5300.0
2011-03-09 12:15:00,22.51,22.54,22.51,22.54,4600.0,22.0973,22.1268,22.0973,22.1268,4600.0
2011-03-09 12:20:00,22.55,22.56,22.51,22.51,5600.0,22.1366,22.1464,22.0973,22.0973,5600.0
2011-03-09 12:25:00,22.5,22.5,22.43,22.45,8800.0,22.0875,22.0875,22.0188,22.0384,8800.0
2011-03-09 12:30:00,22.44,22.44,22.4,22.4,6800.0,22.0286,22.0286,21.9893,21.9893,6800.0
2011-03-09 12:35:00,22.41,22.46,22.41,22.44,8500.0,21.9991,22.0482,21.9991,22.0286,8500.0
2011-03-09 12:40:00,22.45,22.45,22.4,22.4,5200.0,22.0384,22.0384,21.9893,21.9893,5200.0
2011-03-09 12:45:00,22.4,22.46,22.39,22.46,6400.0,21.9893,22.0482,21.9795,22.0482,6400.0
2011-03-09 12:50:00,22.48,22.48,22.44,22.46,11000.0,22.0679,22.0679,22.0286,22.0482,11000.0
2011-03-09 12:55:00,22.46,22.46,22.43,22.44,8100.0,22.0482,22.0482,22.0188,22.0286,8100.0
2011-03-09 13:00:00,22.44,22.44,22.43,22.43,8600.0,22.0286,22.0286,22.0188,22.0188,8600.0
2011-03-09 13:05:00,22.43,22.43,22.41,22.42,5500.0,22.0188,22.0188,21.9991,22.009,5500.0
2011-03-09 13:10:00,22.43,22.44,22.42,22.42,2800.0,22.0188,22.0286,22.009,22.009,2800.0
2011-03-09 13:15:00,22.43,22.46,22.42,22.45,3300.0,22.0188,22.0482,22.009,22.0384,3300.0
2011-03-09 13:20:00,22.46,22.47,22.45,22.45,3600.0,22.0482,22.058,22.0384,22.0384,3600.0
2011-03-09 13:25:00,22.46,22.49,22.46,22.47,4500.0,22.0482,22.0777,22.0482,22.058,4500.0
2011-03-09 13:30:00,22.47,22.48,22.45,22.45,2900.0,22.058,22.0679,22.0384,22.0384,2900.0
2011-03-09 13:35:00,22.46,22.47,22.43,22.44,11200.0,22.0482,22.058,22.0188,22.0286,11200.0
2011-03-09 13:40:00,22.44,22.44,22.4,22.4,5400.0,22.0286,22.0286,21.9893,21.9893,5400.0
2011-03-09 13:45:00,22.4,22.42,22.4,22.42,2500.0,21.9893,22.009,21.9893,22.009,2500.0
2011-03-09 13:50:00,22.42,22.42,22.37,22.37,8500.0,22.009,22.009,21.9599,21.9599,8500.0
2011-03-09 13:55:00,22.37,22.39,22.37,22.39,4900.0,21.9599,21.9795,21.9599,21.9795,4900.0
2011-03-09 14:00:00,22.4,22.44,22.39,22.44,5900.0,21.9893,22.0286,21.9795,22.0286,5900.0
2011-03-09 14:05:00,22.44,22.44,22.41,22.42,11300.0,22.0286,22.0286,21.9991,22.009,11300.0
2011-03-09 14:10:00,22.42,22.46,22.42,22.46,3900.0,22.009,22.0482,22.009,22.0482,3900.0
2011-03-09 14:15:00,22.45,22.48,22.44,22.47,6200.0,22.0384,22.0679,22.0286,22.058,6200.0
2011-03-09 14:20:00,22.47,22.47,22.41,22.43,7700.0,22.058,22.058,21.9991,22.0188,7700.0
2011-03-09 14:25:00,22.44,22.45,22.43,22.45,4600.0,22.0286,22.0384,22.0188,22.0384,4600.0
2011-03-09 14:30:00,22.44,22.45,22.4,22.4,3900.0,22.0286,22.0384,21.9893,21.9893,3900.0
2011-03-09 14:35:00,22.4,22.4,22.38,22.39,2500.0,21.9893,21.9893,21.9697,21.9795,2500.0
2011-03-09 14:40:00,22.39,22.41,22.38,22.4,5800.0,21.9795,21.9991,21.9697,21.9893,5800.0
2011-03-09 14:45:00,22.41,22.43,22.41,22.43,7700.0,21.9991,22.0188,21.9991,22.0188,7700.0
2011-03-09 14:50:00,22.42,22.46,22.42,22.45,7100.0,22.009,22.0482,22.009,22.0384,7100.0
2011-03-09 14:55:00,22.46,22.48,22.45,22.46,13500.0,22.0482,22.0679,22.0384,22.0482,13500.0
2011-03-09 15:00:00,22.47,22.53,22.47,22.53,16400.0,22.058,22.1169,22.058,22.1169,16400.0
2011-03-09 15:05:00,22.53,22.53,22.49,22.51,18300.0,22.1169,22.1169,22.0777,22.0973,18300.0
2011-03-09 15:10:00,22.52,22.54,22.51,22.52,26100.0,22.1071,22.1268,22.0973,22.1071,26100.0
2011-03-09 15:15:00,22.52,22.52,22.5,22.5,8000.0,22.1071,22.1071,22.0875,22.0875,8000.0
2011-03-09 15:20:00,22.5,22.51,22.49,22.5,8200.0,22.0875,22.0973,22.0777,22.0875,8200.0
2011-03-09 15:25:00,22.49,22.49,22.44,22.47,15300.0,22.0777,22.0777,22.0286,22.058,15300.0
2011-03-09 15:30:00,22.47,22.5,22.46,22.46,22400.0,22.058,22.0875,22.0482,22.0482,22400.0
2011-03-09 15:35:00,22.46,22.47,22.43,22.43,21000.0,22.0482,22.058,22.0188,22.0188,21000.0
2011-03-09 15:40:00,22.44,22.47,22.41,22.42,20800.0,22.0286,22.058,21.9991,22.009,20800.0
2011-03-09 15:45:00,22.42,22.48,22.42,22.48,24500.0,22.009,22.0679,22.009,22.0679,24500.0
2011-03-09 15:50:00,22.48,22.5,22.47,22.48,22400.0,22.0679,22.0875,22.058,22.0679,22400.0
2011-03-09 15:55:00,22.48,22.49,22.45,22.46,37300.0,22.0679,22.0777,22.0384,22.0482,37300.0
2011-03-10 09:30:00,22.15,22.15,21.9,22.02,57100.0,21.7439,21.7439,21.4985,21.6163,57100.0
2011-03-10 09:35:00,22.03,22.03,21.93,22.0,15000.0,21.6261,21.6261,21.5279,21.5967,15000.0
2011-03-10 09:40:00,21.99,22.0,21.85,21.86,14000.0,21.5868,21.5967,21.4494,21.4592,14000.0
2011-03-10 09:45:00,21.86,21.94,21.85,21.92,13200.0,21.4592,21.5378,21.4494,21.5181,13200.0
2011-03-10 09:50:00,21.92,21.94,21.85,21.86,10000.0,21.5181,21.5378,21.4494,21.4592,10000.0
2011-03-10 09:55:00,21.85,21.88,21.79,21.82,12200.0,21.4494,21.4789,21.3905,21.42,12200.0
2011-03-10 10:00:00,21.83,21.85,21.79,21.8,12700.0,21.4298,21.4494,21.3905,21.4003,12700.0
2011-03-10 10:05:00,21.8,21.8,21.73,21.78,31100.0,21.4003,21.4003,21.3316,21.3807,31100.0
2011-03-10 10:10:00,21.78,21.78,21.73,21.77,16700.0,21.3807,21.3807,21.3316,21.3709,16700.0
2011-03-10 10:15:00,21.77,21.8,21.75,21.79,13200.0,21.3709,21.4003,21.3512,21.3905,13200.0
2011-03-10 10:20:00,21.79,21.87,21.79,21.83,19900.0,21.3905,21.469,21.3905,21.4298,19900.0
2011-03-10 10:25:00,21.84,21.85,21.78,21.78,16700.0,21.4396,21.4494,21.3807,21.3807,16700.0
2011-03-10 10:30:00,21.79,21.79,21.73,21.73,16100.0,21.3905,21.3905,21.3316,21.3316,16100.0
2011-03-10 10:35:00,21.73,21.74,21.68,21.69,11700.0,21.3316,21.3414,21.2825,21.2923,11700.0
2011-03-10 10:40:00,21.68,21.82,21.68,21.78,12500.0,21.2825,21.42,21.2825,21.3807,12500.0
2011-03-10 10:45:00,21.79,21.81,21.74,21.74,9700.0,21.3905,21.4101,21.3414,21.3414,9700.0
2011-03-10 10:50:00,21.74,21.8,21.74,21.8,8900.0,21.3414,21.4003,21.3414,21.4003,8900.0
2011-03-10 10:55:00,21.8,21.8,21.77,21.8,8800.0,21.4003,21.4003,21.3709,21.4003,8800.0
2011-03-10 11:00:00,21.8,21.81,21.77,21.8,9300.0,21.4003,21.4101,21.3709,21.4003,9300.0
2011-03-10 11:05:00,21.79,21.8,21.77,21.8,3300.0,21.3905,21.4003,21.3709,21.4003,3300.0
2011-03-10 11:10:00,21.8,21.8,21.76,21.8,11700.0,21.4003,21.4003,21.3611,21.4003,11700.0
2011-03-10 11:15:00,21.8,21.84,21.79,21.84,10200.0,21.4003,21.4396,21.3905,21.4396,10200.0
2011-03-10 11:20:00,21.83,21.85,21.81,21.85,6200.0,21.4298,21.4494,21.4101,21.4494,6200.0
2011-03-10 11:25:00,21.85,21.89,21.84,21.85,13200.0,21.4494,21.4887,21.4396,21.4494,13200.0
2011-03-10 11:30:00,21.84,21.87,21.82,21.87,6900.0,21.4396,21.469,21.42,21.469,6900.0
2011-03-10 11:35:00,21.87,21.91,21.85,21.88,15000.0,21.469,21.5083,21.4494,21.4789,15000.0
2011-03-10 11:40:00,21.88,21.88,21.86,21.88,9500.0,21.4789,21.4789,21.4592,21.4789,9500.0
2011-03-10 11:45:00,21.88,21.9,21.86,21.88,10000.0,21.4789,21.4985,21.4592,21.4789,10000.0
2011-03-10 11:50:00,21.89,21.93,21.89,21.93,10100.0,21.4887,21.5279,21.4887,21.5279,10100.0
2011-03-10 11:55:00,21.93,21.99,21.93,21.96,9600.0,21.5279,21.5868,21.5279,21.5574,9600.0
2011-03-10 12:00:00,21.96,21.97,21.94,21.94,5100.0,21.5574,21.5672,21.5378,21.5378,5100.0
2011-03-10 12:05:00,21.94,21.95,21.88,21.88,10900.0,21.5378,21.5476,21.4789,21.4789,10900.0
2011-03-10 12:10:00,21.89,21.92,21.88,21.91,9900.0,21.4887,21.5181,21.4789,21.5083,9900.0
2011-03-10 12:15:00,21.92,21.93,21.9,21.91,7000.0,21.5181,21.5279,21.4985,21.5083,7000.0
2011-03-10 12:20:00,21.9,21.96,21.9,21.95,11100.0,21.4985,21.5574,21.4985,21.5476,11100.0
2011-03-10 12:25:00,21.94,21.94,21.86,21.88,15900.0,21.5378,21.5378,21.4592,21.4789,15900.0
2011-03-10 12:30:00,21.88,21.89,21.85,21.87,12400.0,21.4789,21.4887,21.4494,21.469,12400.0
2011-03-10 12:35:00,21.87,21.93,21.86,21.93,10300.0,21.469,21.5279,21.4592,21.5279,10300.0
2011-03-10 12:40:00,21.93,21.94,21.88,21.9,7900.0,21.5279,21.5378,21.4789,21.4985,7900.0
2011-03-10 12:45:00,21.9,21.91,21.89,21.89,5700.0,21.4985,21.5083,21.4887,21.4887,5700.0
2011-03-10 12:50:00,21.89,21.97,21.89,21.97,6800.0,21.4887,21.5672,21.4887,21.5672,6800.0
2011-03-10 12:55:00,21.97,21.97,21.93,21.97,7100.0,21.5672,21.5672,21.5279,21.5672,7100.0
2011-03-10 13:00:00,21.96,21.98,21.93,21.93,10000.0,21.5574,21.577,21.5279,21.5279,10000.0
2011-03-10 13:05:00,21.93,21.96,21.91,21.95,5500.0,21.5279,21.5574,21.5083,21.5476,5500.0
2011-03-10 13:10:00,21.96,21.99,21.96,21.99,6600.0,21.5574,21.5868,21.5574,21.5868,6600.0
2011-03-10 13:15:00,21.99,22.0,21.97,21.99,3800.0,21.5868,21.5967,21.5672,21.5868,3800.0
2011-03-10 13:20:00,21.98,21.99,21.93,21.93,14000.0,21.577,21.5868,21.5279,21.5279,14000.0
2011-03-10 13:25:00,21.92,21.94,21.88,21.88,8300.0,21.5181,21.5378,21.4789,21.4789,8300.0
2011-03-10 13:30:00,21.88,21.89,21.8,21.82,36700.0,21.4789,21.4887,21.4003,21.42,36700.0
2011-03-10 13:35:00,21.8,21.85,21.77,21.78,55500.0,21.4003,21.4494,21.3709,21.3807,55500.0
2011-03-10 13:40:00,21.77,21.85,21.77,21.79,37200.0,21.3709,21.4494,21.3709,21.3905,37200.0
2011-03-10 13:45:00,21.79,21.84,21.79,21.83,18900.0,21.3905,21.4396,21.3905,21.4298,18900.0
2011-03-10 13:50:00,21.84,21.87,21.8,21.8,10700.0,21.4396,21.469,21.4003,21.4003,10700.0
2011-03-10 13:55:00,21.81,21.87,21.8,21.86,13300.0,21.4101,21.469,21.4003,21.4592,13300.0
2011-03-10 14:00:00,21.86,21.89,21.84,21.84,10300.0,21.4592,21.4887,21.4396,21.4396,10300.0
2011-03-10 14:05:00,21.84,21.93,21.84,21.92,11800.0,21.4396,21.5279,21.4396,21.5181,11800.0
2011-03-10 14:10:00,21.92,21.92,21.84,21.84,12200.0,21.5181,21.5181,21.4396,21.4396,12200.0
2011-03-10 14:15:00,21.84,21.88,21.84,21.87,9500.0,21.4396,21.4789,21.4396,21.469,9500.0
2011-03-10 14:20:00,21.88,21.9,21.86,21.86,11200.0,21.4789,21.4985,21.4592,21.4592,11200.0
2011-03-10 14:25:00,21.87,21.88,21.81,21.81,11100.0,21.469,21.4789,21.4101,21.4101,11100.0
2011-03-10 14:30:00,21.82,21.85,21.82,21.85,11400.0,21.42,21.4494,21.42,21.4494,11400.0
2011-03-10 14:35:00,21.85,21.92,21.85,21.91,10700.0,21.4494,21.5181,21.4494,21.5083,10700.0
2011-03-10 14:40:00,21.91,21.94,21.85,21.85,17500.0,21.5083,21.5378,21.4494,21.4494,17500.0
2011-03-10 14:45:00,21.86,21.87,21.85,21.87,9700.0,21.4592,21.469,21.4494,21.469,9700.0
2011-03-10 14:50:00,21.88,21.9,21.86,21.89,15100.0,21.4789,21.4985,21.4592,21.4887,15100.0
2011-03-10 14:55:00,21.9,21.91,21.88,21.9,17300.0,21.4985,21.5083,21.4789,21.4985,17300.0
2011-03-10 15:00:00,21.9,21.9,21.82,21.86,24900.0,21.4985,21.4985,21.42,21.4592,24900.0
2011-03-10 15:05:00,21.86,21.9,21.86,21.87,15100.0,21.4592,21.4985,21.4592,21.469,15100.0
2011-03-10 15:10:00,21.86,21.86,21.83,21.83,12400.0,21.4592,21.4592,21.4298,21.4298,12400.0
2011-03-10 15:15:00,21.83,21.85,21.8,21.8,14600.0,21.4298,21.4494,21.4003,21.4003,14600.0
2011-03-10 15:20:00,21.8,21.85,21.8,21.85,12700.0,21.4003,21.4494,21.4003,21.4494,12700.0
2011-03-10 15:25:00,21.84,21.85,21.8,21.81,14900.0,21.4396,21.4494,21.4003,21.4101,14900.0
2011-03-10 15:30:00,21.8,21.83,21.79,21.79,26500.0,21.4003,21.4298,21.3905,21.3905,26500.0
2011-03-10 15:35:00,21.8,21.85,21.79,21.83,20700.0,21.4003,21.4494,21.3905,21.4298,20700.0
2011-03-10 15:40:00,21.82,21.88,21.81,21.85,23700.0,21.42,21.4789,21.4101,21.4494,23700.0
2011-03-10 15:45:00,21.85,21.85,21.8,21.82,42400.0,21.4494,21.4494,21.4003,21.42,42400.0
2011-03-10 15:50:00,21.81,21.82,21.79,21.8,31100.0,21.4101,21.42,21.3905,21.4003,31100.0
2011-03-10 15:55:00,21.79,21.8,21.77,21.78,75600.0,21.3905,21.4003,21.3709,21.3807,75600.0
2011-03-11 09:30:00,21.81,21.82,21.67,21.77,24100.0,21.4101,21.42,21.2727,21.3709,24100.0
2011-03-11 09:35:00,21.76,21.78,21.7,21.73,15200.0,21.3611,21.3807,21.3022,21.3316,15200.0
2011-03-11 09:40:00,21.74,21.81,21.68,21.68,17800.0,21.3414,21.4101,21.2825,21.2825,17800.0
2011-03-11 09:45:00,21.68,21.74,21.63,21.64,9700.0,21.2825,21.3414,21.2334,21.2433,9700.0
2011-03-11 09:50:00,21.63,21.74,21.59,21.68,22700.0,21.2334,21.3414,21.1942,21.2825,22700.0
2011-03-11 09:55:00,21.68,21.79,21.66,21.77,44800.0,21.2825,21.3905,21.2629,21.3709,44800.0
2011-03-11 10:00:00,21.76,21.92,21.74,21.9,47100.0,21.3611,21.5181,21.3414,21.4985,47100.0
2011-03-11 10:05:00,21.9,21.91,21.86,21.88,68700.0,21.4985,21.5083,21.4592,21.4789,68700.0
2011-03-11 10:10:00,21.88,21.93,21.87,21.88,24200.0,21.4789,21.5279,21.469,21.4789,24200.0
2011-03-11 10:15:00,21.88,22.04,21.88,22.02,13000.0,21.4789,21.6359,21.4789,21.6163,13000.0
2011-03-11 10:20:00,22.01,22.05,21.95,21.98,27000.0,21.6065,21.6457,21.5476,21.577,27000.0
2011-03-11 10:25:00,21.99,22.03,21.95,21.95,12200.0,21.5868,21.6261,21.5476,21.5476,12200.0
2011-03-11 10:30:00,21.95,22.02,21.92,21.93,15700.0,21.5476,21.6163,21.5181,21.5279,15700.0
2011-03-11 10:35:00,21.94,22.01,21.93,22.0,23500.0,21.5378,21.6065,21.5279,21.5967,23500.0
2011-03-11 10:40:00,22.0,22.0,21.96,22.0,12300.0,21.5967,21.5967,21.5574,21.5967,12300.0
2011-03-11 10:45:00,22.0,22.04,21.98,22.0,26500.0,21.5967,21.6359,21.577,21.5967,26500.0
2011-03-11 10:50:00,22.01,22.01,21.94,21.99,27700.0,21.6065,21.6065,21.5378,21.5868,27700.0
2011-03-11 10:55:00,21.99,22.04,21.98,22.04,16300.0,21.5868,21.6359,21.577,21.6359,16300.0
2011-03-11 11:00:00,22.05,22.09,22.05,22.06,17800.0,21.6457,21.685,21.6457,21.6556,17800.0
2011-03-11 11:05:00,22.06,22.06,22.0,22.01,24000.0,21.6556,21.6556,21.5967,21.6065,24000.0
2011-03-11 11:10:00,22.01,22.05,22.01,22.03,12900.0,21.6065,21.6457,21.6065,21.6261,12900.0
2011-03-11 11:15:00,22.03,22.03,21.99,21.99,7800.0,21.6261,21.6261,21.5868,21.5868,7800.0
2011-03-11 11:20:00,21.99,22.06,21.99,22.06,23600.0,21.5868,21.6556,21.5868,21.6556,23600.0
2011-03-11 11:25:00,22.05,22.05,22.03,22.04,11700.0,21.6457,21.6457,21.6261,21.6359,11700.0
2011-03-11 11:30:00,22.04,22.05,22.04,22.04,5600.0,21.6359,21.6457,21.6359,21.6359,5600.0
2011-03-11 11:35:00,22.04,22.07,22.04,22.05,27600.0,21.6359,21.6654,21.6359,21.6457,27600.0
2011-03-11 11:40:00,22.05,22.1,22.02,22.1,24500.0,21.6457,21.6948,21.6163,21.6948,24500.0
2011-03-11 11:45:00,22.09,22.13,22.09,22.09,16300.0,21.685,21.7243,21.685,21.685,16300.0
2011-03-11 11:50:00,22.09,22.12,22.09,22.11,24000.0,21.685,21.7145,21.685,21.7046,24000.0
2011-03-11 11:55:00,22.11,22.13,22.09,22.13,26100.0,21.7046,21.7243,21.685,21.7243,26100.0
2011-03-11 12:00:00,22.13,22.16,22.13,22.16,17700.0,21.7243,21.7537,21.7243,21.7537,17700.0
2011-03-11 12:05:00,22.16,22.18,22.15,22.16,16800.0,21.7537,21.7734,21.7439,21.7537,16800.0
2011-03-11 12:10:00,22.15,22.16,22.1,22.13,17500.0,21.7439,21.7537,21.6948,21.7243,17500.0
2011-03-11 12:15:00,22.12,22.16,22.11,22.15,19900.0,21.7145,21.7537,21.7046,21.7439,19900.0
2011-03-11 12:20:00,22.15,22.18,22.14,22.16,36200.0,21.7439,21.7734,21.7341,21.7537,36200.0
2011-03-11 12:25:00,22.15,22.16,22.13,22.13,14600.0,21.7439,21.7537,21.7243,21.7243,14600.0
2011-03-11 12:30:00,22.13,22.14,22.12,22.12,6400.0,21.7243,21.7341,21.7145,21.7145,6400.0
2011-03-11 12:35:00,22.12,22.16,22.11,22.15,17800.0,21.7145,21.7537,21.7046,21.7439,17800.0
2011-03-11 12:40:00,22.14,22.15,22.11,22.12,11200.0,21.7341,21.7439,21.7046,21.7145,11200.0
2011-03-11 12:45:00,22.13,22.14,22.1,22.13,19000.0,21.7243,21.7341,21.6948,21.7243,19000.0
2011-03-11 12:50:00,22.14,22.17,22.13,22.17,10100.0,21.7341,21.7635,21.7243,21.7635,10100.0
2011-03-11 12:55:00,22.16,22.21,22.16,22.2,48600.0,21.7537,21.8028,21.7537,21.793,48600.0
2011-03-11 13:00:00,22.19,22.2,22.18,22.19,20500.0,21.7832,21.793,21.7734,21.7832,20500.0
2011-03-11 13:05:00,22.19,22.19,22.18,22.19,9600.0,21.7832,21.7832,21.7734,21.7832,9600.0
2011-03-11 13:10:00,22.2,22.21,22.16,22.16,18700.0,21.793,21.8028,21.7537,21.7537,18700.0
2011-03-11 13:15:00,22.16,22.16,22.13,22.16,16900.0,21.7537,21.7537,21.7243,21.7537,16900.0
2011-03-11 13:20:00,22.16,22.17,22.14,22.16,8900.0,21.7537,21.7635,21.7341,21.7537,8900.0
2011-03-11 13:25:00,22.16,22.21,22.16,22.18,18200.0,21.7537,21.8028,21.7537,21.7734,18200.0
2011-03-11 13:30:00,22.19,22.19,22.18,22.18,6400.0,21.7832,21.7832,21.7734,21.7734,6400.0
2011-03-11 13:35:00,22.18,22.21,22.18,22.19,15500.0,21.7734,21.8028,21.7734,21.7832,15500.0
2011-03-11 13:40:00,22.19,22.21,22.17,22.2,24200.0,21.7832,21.8028,21.7635,21.793,24200.0
2011-03-11 13:45:00,22.21,22.22,22.21,22.22,11200.0,21.8028,21.8126,21.8028,21.8126,11200.0
2011-03-11 13:50:00,22.22,22.26,22.21,22.26,23100.0,21.8126,21.8519,21.8028,21.8519,23100.0
2011-03-11 13:55:00,22.26,22.26,22.24,22.24,8600.0,21.8519,21.8519,21.8323,21.8323,8600.0
2011-03-11 14:00:00,22.24,22.25,22.21,22.22,16700.0,21.8323,21.8421,21.8028,21.8126,16700.0
2011-03-11 14:05:00,22.22,22.24,22.2,22.23,23500.0,21.8126,21.8323,21.793,21.8224,23500.0
2011-03-11 14:10:00,22.22,22.24,22.22,22.24,27100.0,21.8126,21.8323,21.8126,21.8323,27100.0
2011-03-11 14:15:00,22.23,22.26,22.23,22.26,17500.0,21.8224,21.8519,21.8224,21.8519,17500.0
2011-03-11 14:20:00,22.26,22.27,22.24,22.27,17200.0,21.8519,21.8617,21.8323,21.8617,17200.0
2011-03-11 14:25:00,22.26,22.27,22.25,22.27,9900.0,21.8519,21.8617,21.8421,21.8617,9900.0
2011-03-11 14:30:00,22.26,22.3,22.26,22.29,18700.0,21.8519,21.8912,21.8519,21.8813,18700.0
2011-03-11 14:35:00,22.3,22.3,22.25,22.25,8900.0,21.8912,21.8912,21.8421,21.8421,8900.0
2011-03-11 14:40:00,22.26,22.27,22.23,22.23,55800.0,21.8519,21.8617,21.8224,21.8224,55800.0
2011-03-11 14:45:00,22.23,22.26,22.23,22.23,18900.0,21.8224,21.8519,21.8224,21.8224,18900.0
2011-03-11 14:50:00,22.24,22.28,22.23,22.27,15700.0,21.8323,21.8715,21.8224,21.8617,15700.0
2011-03-11 14:55:00,22.27,22.28,22.25,22.25,8500.0,21.8617,21.8715,21.8421,21.8421,8500.0
2011-03-11 15:00:00,22.25,22.31,22.24,22.29,23400.0,21.8421,21.901,21.8323,21.8813,23400.0
2011-03-11 15:05:00,22.29,22.3,22.26,22.26,12800.0,21.8813,21.8912,21.8519,21.8519,12800.0
2011-03-11 15:10:00,22.26,22.28,22.24,22.28,21900.0,21.8519,21.8715,21.8323,21.8715,21900.0
2011-03-11 15:15:00,22.28,22.3,22.27,22.28,21600.0,21.8715,21.8912,21.8617,21.8715,21600.0
2011-03-11 15:20:00,22.28,22.31,22.27,22.3,23500.0,21.8715,21.901,21.8617,21.8912,23500.0
2011-03-11 15:25:00,22.3,22.31,22.29,22.3,23000.0,21.8912,21.901,21.8813,21.8912,23000.0
2011-03-11 15:30:00,22.3,22.32,22.25,22.25,40800.0,21.8912,21.9108,21.8421,21.8421,40800.0
2011-03-11 15:35:00,22.25,22.31,22.25,22.28,56900.0,21.8421,21.901,21.8421,21.8715,56900.0
2011-03-11 15:40:00,22.28,22.31,22.26,22.3,34800.0,21.8715,21.901,21.8519,21.8912,34800.0
2011-03-11 15:45:00,22.3,22.32,22.27,22.3,44700.0,21.8912,21.9108,21.8617,21.8912,44700.0
2011-03-11 15:50:00,22.3,22.34,22.29,22.33,86700.0,21.8912,21.9304,21.8813,21.9206,86700.0
2011-03-11 15:55:00,22.33,22.35,22.31,22.34,263400.0,21.9206,21.9402,21.901,21.9304,263400.0
2011-03-14 09:30:00,22.11,22.27,22.05,22.27,41300.0,21.7046,21.8617,21.6457,21.8617,41300.0
2011-03-14 09:35:00,22.25,22.31,22.2,22.2,46100.0,21.8421,21.901,21.793,21.793,46100.0
2011-03-14 09:40:00,22.18,22.23,22.13,22.17,25900.0,21.7734,21.8224,21.7243,21.7635,25900.0
2011-03-14 09:45:00,22.17,22.26,22.15,22.19,20800.0,21.7635,21.8519,21.7439,21.7832,20800.0
2011-03-14 09:50:00,22.19,22.34,22.19,22.3,27200.0,21.7832,21.9304,21.7832,21.8912,27200.0
2011-03-14 09:55:00,22.3,22.45,22.26,22.42,71500.0,21.8912,22.0384,21.8519,22.009,71500.0
2011-03-14 10:00:00,22.42,22.45,22.42,22.44,14400.0,22.009,22.0384,22.009,22.0286,14400.0
2011-03-14 10:05:00,22.45,22.45,22.4,22.4,27200.0,22.0384,22.0384,21.9893,21.9893,27200.0
2011-03-14 10:10:00,22.41,22.41,22.35,22.39,16200.0,21.9991,21.9991,21.9402,21.9795,16200.0
2011-03-14 10:15:00,22.39,22.39,22.29,22.29,19600.0,21.9795,21.9795,21.8813,21.8813,19600.0
2011-03-14 10:20:00,22.29,22.36,22.29,22.35,23800.0,21.8813,21.9501,21.8813,21.9402,23800.0
2011-03-14 10:25:00,22.35,22.38,22.33,22.34,33400.0,21.9402,21.9697,21.9206,21.9304,33400.0
2011-03-14 10:30:00,22.35,22.35,22.15,22.19,48400.0,21.9402,21.9402,21.7439,21.7832,48400.0
2011-03-14 10:35:00,22.2,22.22,22.18,22.21,36700.0,21.793,21.8126,21.7734,21.8028,36700.0
2011-03-14 10:40:00,22.21,22.21,22.18,22.21,23300.0,21.8028,21.8028,21.7734,21.8028,23300.0
2011-03-14 10:45:00,22.21,22.24,22.2,22.22,31600.0,21.8028,21.8323,21.793,21.8126,31600.0
2011-03-14 10:50:00,22.22,22.23,22.2,22.2,23600.0,21.8126,21.8224,21.793,21.793,23600.0
2011-03-14 10:55:00,22.2,22.21,22.14,22.15,63200.0,21.793,21.8028,21.7341,21.7439,63200.0
2011-03-14 11:00:00,22.15,22.19,22.14,22.19,34000.0,21.7439,21.7832,21.7341,21.7832,34000.0
2011-03-14 11:05:00,22.19,22.2,22.13,22.15,30700.0,21.7832,21.793,21.7243,21.7439,30700.0
2011-03-14 11:10:00,22.16,22.16,22.09,22.12,29000.0,21.7537,21.7537,21.685,21.7145,29000.0
2011-03-14 11:15:00,22.13,22.13,22.01,22.02,23500.0,21.7243,21.7243,21.6065,21.6163,23500.0
2011-03-14 11:20:00,22.02,22.06,22.01,22.03,36600.0,21.6163,21.6556,21.6065,21.6261,36600.0
2011-03-14 11:25:00,22.03,22.04,21.98,21.98,24700.0,21.6261,21.6359,21.577,21.577,24700.0
2011-03-14 11:30:00,21.98,22.03,21.95,22.03,41200.0,21.577,21.6261,21.5476,21.6261,41200.0
2011-03-14 11:35:00,22.02,22.05,21.99,22.02,39700.0,21.6163,21.6457,21.5868,21.6163,39700.0
2011-03-14 11:40:00,22.0,22.05,21.99,22.04,24600.0,21.5967,21.6457,21.5868,21.6359,24600.0
2011-03-14 11:45:00,22.04,22.05,22.0,22.0,17800.0,21.6359,21.6457,21.5967,21.5967,17800.0
2011-03-14 11:50:00,22.0,22.01,21.98,22.0,27800.0,21.5967,21.6065,21.577,21.5967,27800.0
2011-03-14 11:55:00,22.0,22.01,21.99,22.0,21600.0,21.5967,21.6065,21.5868,21.5967,21600.0
2011-03-14 12:00:00,22.0,22.03,22.0,22.0,21200.0,21.5967,21.6261,21.5967,21.5967,21200.0
2011-03-14 12:05:00,22.01,22.01,21.99,22.0,10500.0,21.6065,21.6065,21.5868,21.5967,10500.0
2011-03-14 12:10:00,22.0,22.0,21.98,21.99,12500.0,21.5967,21.5967,21.577,21.5868,12500.0
2011-03-14 12:15:00,21.98,22.0,21.95,22.0,35400.0,21.577,21.5967,21.5476,21.5967,35400.0
2011-03-14 12:20:00,22.01,22.03,22.01,22.01,14100.0,21.6065,21.6261,21.6065,21.6065,14100.0
2011-03-14 12:25:00,22.02,22.02,22.0,22.0,25700.0,21.6163,21.6163,21.5967,21.5967,25700.0
2011-03-14 12:30:00,22.01,22.01,21.98,22.01,18600.0,21.6065,21.6065,21.577,21.6065,18600.0
2011-03-14 12:35:00,22.01,22.01,21.98,21.99,14100.0,21.6065,21.6065,21.577,21.5868,14100.0
2011-03-14 12:40:00,21.98,22.01,21.98,21.98,34000.0,21.577,21.6065,21.577,21.577,34000.0
2011-03-14 12:45:00,21.98,22.0,21.97,22.0,13900.0,21.577,21.5967,21.5672,21.5967,13900.0
2011-03-14 12:50:00,21.99,22.0,21.99,22.0,4900.0,21.5868,21.5967,21.5868,21.5967,4900.0
2011-03-14 12:55:00,21.99,22.01,21.98,22.01,36700.0,21.5868,21.6065,21.577,21.6065,36700.0
2011-03-14 13:00:00,22.01,22.01,22.0,22.0,7400.0,21.6065,21.6065,21.5967,21.5967,7400.0
2011-03-14 13:05:00,22.01,22.03,22.0,22.03,16300.0,21.6065,21.6261,21.5967,21.6261,16300.0
2011-03-14 13:10:00,22.02,22.09,22.02,22.09,13900.0,21.6163,21.685,21.6163,21.685,13900.0
2011-03-14 13:15:00,22.08,22.09,22.02,22.02,56400.0,21.6752,21.685,21.6163,21.6163,56400.0
2011-03-14 13:20:00,22.03,22.03,22.0,22.01,10700.0,21.6261,21.6261,21.5967,21.6065,10700.0
2011-03-14 13:25:00,22.0,22.01,22.0,22.0,8700.0,21.5967,21.6065,21.5967,21.5967,8700.0
2011-03-14 13:30:00,22.0,22.01,22.0,22.0,11100.0,21.5967,21.6065,21.5967,21.5967,11100.0
2011-03-14 13:35:00,22.0,22.01,21.99,22.0,20000.0,21.5967,21.6065,21.5868,21.5967,20000.0
2011-03-14 13:40:00,22.0,22.0,21.99,22.0,28700.0,21.5967,21.5967,21.5868,21.5967,28700.0
2011-03-14 13:45:00,22.0,22.01,22.0,22.0,17900.0,21.5967,21.6065,21.5967,21.5967,17900.0
2011-03-14 13:50:00,22.0,22.04,21.99,22.02,32700.0,21.5967,21.6359,21.5868,21.6163,32700.0
2011-03-14 13:55:00,22.02,22.03,21.99,21.99,18800.0,21.6163,21.6261,21.5868,21.5868,18800.0
2011-03-14 14:00:00,22.0,22.0,21.99,21.99,10600.0,21.5967,21.5967,21.5868,21.5868,10600.0
2011-03-14 14:05:00,22.0,22.05,21.99,22.04,85700.0,21.5967,21.6457,21.5868,21.6359,85700.0
2011-03-14 14:10:00,22.04,22.07,22.03,22.05,29500.0,21.6359,21.6654,21.6261,21.6457,29500.0
2011-03-14 14:15:00,22.04,22.05,22.03,22.03,25200.0,21.6359,21.6457,21.6261,21.6261,25200.0
2011-03-14 14:20:00,22.03,22.1,22.03,22.09,45100.0,21.6261,21.6948,21.6261,21.685,45100.0
2011-03-14 14:25:00,22.09,22.11,22.05,22.11,29900.0,21.685,21.7046,21.6457,21.7046,29900.0
2011-03-14 14:30:00,22.11,22.11,22.02,22.04,81700.0,21.7046,21.7046,21.6163,21.6359,81700.0
2011-03-14 14:35:00,22.04,22.04,22.0,22.0,40500.0,21.6359,21.6359,21.5967,21.5967,40500.0
2011-03-14 14:40:00,22.0,22.01,21.98,21.98,24800.0,21.5967,21.6065,21.577,21.577,24800.0
2011-03-14 14:45:00,21.98,22.02,21.98,22.02,16400.0,21.577,21.6163,21.577,21.6163,16400.0
2011-03-14 14:50:00,22.02,22.02,21.99,22.0,29800.0,21.6163,21.6163,21.5868,21.5967,29800.0
2011-03-14 14:55:00,21.99,22.0,21.99,21.99,15000.0,21.5868,21.5967,21.5868,21.5868,15000.0
2011-03-14 15:00:00,22.0,22.03,21.99,22.0,31100.0,21.5967,21.6261,21.5868,21.5967,31100.0
2011-03-14 15:05:00,22.0,22.07,22.0,22.05,48600.0,21.5967,21.6654,21.5967,21.6457,48600.0
2011-03-14 15:10:00,22.05,22.12,22.04,22.12,27400.0,21.6457,21.7145,21.6359,21.7145,27400.0
2011-03-14 15:15:00,22.11,22.12,22.09,22.1,10200.0,21.7046,21.7145,21.685,21.6948,10200.0
2011-03-14 15:20:00,22.1,22.11,22.08,22.09,27900.0,21.6948,21.7046,21.6752,21.685,27900.0
2011-03-14 15:25:00,22.08,22.09,22.06,22.07,22600.0,21.6752,21.685,21.6556,21.6654,22600.0
2011-03-14 15:30:00,22.07,22.09,22.06,22.07,36500.0,21.6654,21.685,21.6556,21.6654,36500.0
2011-03-14 15:35:00,22.07,22.09,22.05,22.07,34800.0,21.6654,21.685,21.6457,21.6654,34800.0
2011-03-14 15:40:00,22.07,22.12,22.06,22.1,54600.0,21.6654,21.7145,21.6556,21.6948,54600.0
2011-03-14 15:45:00,22.11,22.13,22.08,22.08,56600.0,21.7046,21.7243,21.6752,21.6752,56600.0
2011-03-14 15:50:00,22.09,22.1,22.06,22.07,80400.0,21.685,21.6948,21.6556,21.6654,80400.0
2011-03-14 15:55:00,22.07,22.1,22.07,22.09,180200.0,21.6654,21.6948,21.6654,21.685,180200.0
2011-03-15 09:30:00,21.43,21.59,21.36,21.48,61800.0,21.0371,21.1942,20.9684,21.0862,61800.0
2011-03-15 09:35:00,21.48,21.65,21.43,21.63,26600.0,21.0862,21.2531,21.0371,21.2334,26600.0
2011-03-15 09:40:00,21.63,21.71,21.56,21.7,41000.0,21.2334,21.312,21.1647,21.3022,41000.0
2011-03-15 09:45:00,21.71,21.86,21.7,21.86,65100.0,21.312,21.4592,21.3022,21.4592,65100.0
2011-03-15 09:50:00,21.85,21.91,21.77,21.83,55900.0,21.4494,21.5083,21.3709,21.4298,55900.0
2011-03-15 09:55:00,21.82,21.82,21.7,21.73,43300.0,21.42,21.42,21.3022,21.3316,43300.0
2011-03-15 10:00:00,21.74,21.86,21.74,21.82,65500.0,21.3414,21.4592,21.3414,21.42,65500.0
2011-03-15 10:05:00,21.82,21.89,21.76,21.8,70600.0,21.42,21.4887,21.3611,21.4003,70600.0
2011-03-15 10:10:00,21.81,21.81,21.75,21.8,45800.0,21.4101,21.4101,21.3512,21.4003,45800.0
2011-03-15 10:15:00,21.8,21.8,21.74,21.79,38500.0,21.4003,21.4003,21.3414,21.3905,38500.0
2011-03-15 10:20:00,21.78,21.84,21.77,21.84,22700.0,21.3807,21.4396,21.3709,21.4396,22700.0
2011-03-15 10:25:00,21.85,21.91,21.83,21.91,9900.0,21.4494,21.5083,21.4298,21.5083,9900.0
2011-03-15 10:30:00,21.91,21.91,21.88,21.89,22000.0,21.5083,21.5083,21.4789,21.4887,22000.0
2011-03-15 10:35:00,21.88,22.02,21.87,21.96,120000.0,21.4789,21.6163,21.469,21.5574,120000.0
2011-03-15 10:40:00,21.96,21.99,21.94,21.95,14700.0,21.5574,21.5868,21.5378,21.5476,14700.0
2011-03-15 10:45:00,21.94,21.94,21.88,21.91,14200.0,21.5378,21.5378,21.4789,21.5083,14200.0
2011-03-15 10:50:00,21.9,21.91,21.88,21.88,9300.0,21.4985,21.5083,21.4789,21.4789,9300.0
2011-03-15 10:55:00,21.88,21.92,21.81,21.89,27000.0,21.4789,21.5181,21.4101,21.4887,27000.0
2011-03-15 11:00:00,21.89,21.89,21.79,21.79,17200.0,21.4887,21.4887,21.3905,21.3905,17200.0
2011-03-15 11:05:00,21.78,21.84,21.76,21.76,29800.0,21.3807,21.4396,21.3611,21.3611,29800.0
2011-03-15 11:10:00,21.76,21.86,21.75,21.86,25400.0,21.3611,21.4592,21.3512,21.4592,25400.0
2011-03-15 11:15:00,21.86,21.88,21.83,21.86,18200.0,21.4592,21.4789,21.4298,21.4592,18200.0
2011-03-15 11:20:00,21.86,21.86,21.78,21.79,26000.0,21.4592,21.4592,21.3807,21.3905,26000.0
2011-03-15 11:25:00,21.79,21.87,21.79,21.85,15000.0,21.3905,21.469,21.3905,21.4494,15000.0
2011-03-15 11:30:00,21.85,21.88,21.85,21.86,14500.0,21.4494,21.4789,21.4494,21.4592,14500.0
2011-03-15 11:35:00,21.87,21.9,21.84,21.88,21000.0,21.469,21.4985,21.4396,21.4789,21000.0
2011-03-15 11:40:00,21.88,21.92,21.88,21.9,20200.0,21.4789,21.5181,21.4789,21.4985,20200.0
2011-03-15 11:45:00,21.9,21.91,21.87,21.87,6700.0,21.4985,21.5083,21.469,21.469,6700.0
2011-03-15 11:50:00,21.86,21.86,21.81,21.83,10900.0,21.4592,21.4592,21.4101,21.4298,10900.0
2011-03-15 11:55:00,21.84,21.86,21.83,21.85,9000.0,21.4396,21.4592,21.4298,21.4494,9000.0
2011-03-15 12:00:00,21.84,21.87,21.82,21.86,13900.0,21.4396,21.469,21.42,21.4592,13900.0
2011-03-15 12:05:00,21.86,21.91,21.85,21.91,19900.0,21.4592,21.5083,21.4494,21.5083,19900.0
2011-03-15 12:10:00,21.91,21.91,21.9,21.9,3900.0,21.5083,21.5083,21.4985,21.4985,3900.0
2011-03-15 12:15:00,21.9,21.91,21.85,21.85,11100.0,21.4985,21.5083,21.4494,21.4494,11100.0
2011-03-15 12:20:00,21.85,21.85,21.82,21.82,10400.0,21.4494,21.4494,21.42,21.42,10400.0
2011-03-15 12:25:00,21.83,21.88,21.82,21.86,17800.0,21.4298,21.4789,21.42,21.4592,17800.0
2011-03-15 12:30:00,21.86,21.86,21.78,21.78,22600.0,21.4592,21.4592,21.3807,21.3807,22600.0
2011-03-15 12:35:00,21.79,21.83,21.78,21.82,18300.0,21.3905,21.4298,21.3807,21.42,18300.0
2011-03-15 12:40:00,21.81,21.82,21.75,21.75,11300.0,21.4101,21.42,21.3512,21.3512,11300.0
2011-03-15 12:45:00,21.75,21.76,21.7,21.74,14200.0,21.3512,21.3611,21.3022,21.3414,14200.0
2011-03-15 12:50:00,21.75,21.78,21.75,21.78,6900.0,21.3512,21.3807,21.3512,21.3807,6900.0
2011-03-15 12:55:00,21.77,21.77,21.74,21.75,9000.0,21.3709,21.3709,21.3414,21.3512,9000.0
2011-03-15 13:00:00,21.76,21.77,21.73,21.76,12100.0,21.3611,21.3709,21.3316,21.3611,12100.0
2011-03-15 13:05:00,21.76,21.77,21.71,21.72,11800.0,21.3611,21.3709,21.312,21.3218,11800.0
2011-03-15 13:10:00,21.73,21.77,21.72,21.76,11700.0,21.3316,21.3709,21.3218,21.3611,11700.0
2011-03-15 13:15:00,21.76,21.76,21.7,21.71,14400.0,21.3611,21.3611,21.3022,21.312,14400.0
2011-03-15 13:20:00,21.72,21.74,21.71,21.72,11700.0,21.3218,21.3414,21.312,21.3218,11700.0
2011-03-15 13:25:00,21.72,21.73,21.71,21.71,5400.0,21.3218,21.3316,21.312,21.312,5400.0
2011-03-15 13:30:00,21.71,21.74,21.71,21.73,11600.0,21.312,21.3414,21.312,21.3316,11600.0
2011-03-15 13:35:00,21.73,21.77,21.73,21.75,31500.0,21.3316,21.3709,21.3316,21.3512,31500.0
2011-03-15 13:40:00,21.75,21.79,21.74,21.74,20000.0,21.3512,21.3905,21.3414,21.3414,20000.0
2011-03-15 13:45:00,21.74,21.77,21.73,21.75,35300.0,21.3414,21.3709,21.3316,21.3512,35300.0
2011-03-15 13:50:00,21.75,21.78,21.74,21.75,20400.0,21.3512,21.3807,21.3414,21.3512,20400.0
2011-03-15 13:55:00,21.74,21.8,21.74,21.8,14600.0,21.3414,21.4003,21.3414,21.4003,14600.0
2011-03-15 14:00:00,21.79,21.81,21.76,21.78,28500.0,21.3905,21.4101,21.3611,21.3807,28500.0
2011-03-15 14:05:00,21.78,21.81,21.77,21.8,17700.0,21.3807,21.4101,21.3709,21.4003,17700.0
2011-03-15 14:10:00,21.8,21.81,21.79,21.8,12600.0,21.4003,21.4101,21.3905,21.4003,12600.0
2011-03-15 14:15:00,21.8,21.82,21.72,21.73,44300.0,21.4003,21.42,21.3218,21.3316,44300.0
2011-03-15 14:20:00,21.73,21.82,21.72,21.82,37800.0,21.3316,21.42,21.3218,21.42,37800.0
2011-03-15 14:25:00,21.81,21.83,21.76,21.82,23600.0,21.4101,21.4298,21.3611,21.42,23600.0
2011-03-15 14:30:00,21.83,21.83,21.79,21.79,39500.0,21.4298,21.4298,21.3905,21.3905,39500.0
2011-03-15 14:35:00,21.79,21.8,21.76,21.76,46200.0,21.3905,21.4003,21.3611,21.3611,46200.0
2011-03-15 14:40:00,21.77,21.81,21.76,21.8,23500.0,21.3709,21.4101,21.3611,21.4003,23500.0
2011-03-15 14:45:00,21.8,21.84,21.8,21.82,33800.0,21.4003,21.4396,21.4003,21.42,33800.0
2011-03-15 14:50:00,21.83,21.84,21.79,21.79,44900.0,21.4298,21.4396,21.3905,21.3905,44900.0
2011-03-15 14:55:00,21.79,21.81,21.76,21.76,39400.0,21.3905,21.4101,21.3611,21.3611,39400.0
2011-03-15 15:00:00,21.77,21.85,21.77,21.84,22700.0,21.3709,21.4494,21.3709,21.4396,22700.0
2011-03-15 15:05:00,21.83,21.87,21.83,21.86,19700.0,21.4298,21.469,21.4298,21.4592,19700.0
2011-03-15 15:10:00,21.87,21.9,21.85,21.86,24800.0,21.469,21.4985,21.4494,21.4592,24800.0
2011-03-15 15:15:00,21.86,21.89,21.86,21.89,28500.0,21.4592,21.4887,21.4592,21.4887,28500.0
2011-03-15 15:20:00,21.89,21.93,21.89,21.92,68000.0,21.4887,21.5279,21.4887,21.5181,68000.0
2011-03-15 15:25:00,21.92,21.96,21.91,21.96,29200.0,21.5181,21.5574,21.5083,21.5574,29200.0
2011-03-15 15:30:00,21.96,21.96,21.9,21.91,48100.0,21.5574,21.5574,21.4985,21.5083,48100.0
2011-03-15 15:35:00,21.9,21.93,21.89,21.93,31300.0,21.4985,21.5279,21.4887,21.5279,31300.0
2011-03-15 15:40:00,21.93,21.99,21.92,21.97,53900.0,21.5279,21.5868,21.5181,21.5672,53900.0
2011-03-15 15:45:00,21.96,21.96,21.89,21.92,47000.0,21.5574,21.5574,21.4887,21.5181,47000.0
2011-03-15 15:50:00,21.92,21.92,21.87,21.91,52800.0,21.5181,21.5181,21.469,21.5083,52800.0
2011-03-15 15:55:00,21.9,21.91,21.82,21.83,82400.0,21.4985,21.5083,21.42,21.4298,82400.0
2011-03-16 09:30:00,21.81,21.97,21.81,21.95,50000.0,21.4101,21.5672,21.4101,21.5476,50000.0
2011-03-16 09:35:00,21.97,21.97,21.86,21.86,9700.0,21.5672,21.5672,21.4592,21.4592,9700.0
2011-03-16 09:40:00,21.86,21.92,21.75,21.9,43400.0,21.4592,21.5181,21.3512,21.4985,43400.0
2011-03-16 09:45:00,21.89,21.91,21.84,21.9,35500.0,21.4887,21.5083,21.4396,21.4985,35500.0
2011-03-16 09:50:00,21.9,22.0,21.89,22.0,19100.0,21.4985,21.5967,21.4887,21.5967,19100.0
2011-03-16 09:55:00,21.98,22.0,21.88,21.88,15000.0,21.577,21.5967,21.4789,21.4789,15000.0
2011-03-16 10:00:00,21.89,22.01,21.88,22.0,22100.0,21.4887,21.6065,21.4789,21.5967,22100.0
2011-03-16 10:05:00,21.98,22.02,21.98,21.98,19300.0,21.577,21.6163,21.577,21.577,19300.0
2011-03-16 10:10:00,21.98,22.01,21.92,21.93,49900.0,21.577,21.6065,21.5181,21.5279,49900.0
2011-03-16 10:15:00,21.93,21.93,21.85,21.88,18800.0,21.5279,21.5279,21.4494,21.4789,18800.0
2011-03-16 10:20:00,21.87,21.87,21.8,21.8,13500.0,21.469,21.469,21.4003,21.4003,13500.0
2011-03-16 10:25:00,21.8,21.84,21.76,21.83,17000.0,21.4003,21.4396,21.3611,21.4298,17000.0
2011-03-16 10:30:00,21.82,21.83,21.73,21.74,10200.0,21.42,21.4298,21.3316,21.3414,10200.0
2011-03-16 10:35:00,21.74,21.79,21.72,21.79,19900.0,21.3414,21.3905,21.3218,21.3905,19900.0
2011-03-16 10:40:00,21.77,21.8,21.75,21.75,7700.0,21.3709,21.4003,21.3512,21.3512,7700.0
2011-03-16 10:45:00,21.76,21.77,21.74,21.75,11800.0,21.3611,21.3709,21.3414,21.3512,11800.0
2011-03-16 10:50:00,21.75,21.76,21.73,21.73,7000.0,21.3512,21.3611,21.3316,21.3316,7000.0
2011-03-16 10:55:00,21.72,21.73,21.61,21.62,22900.0,21.3218,21.3316,21.2138,21.2236,22900.0
2011-03-16 11:00:00,21.62,21.62,21.45,21.56,94100.0,21.2236,21.2236,21.0567,21.1647,94100.0
2011-03-16 11:05:00,21.57,21.65,21.42,21.62,52100.0,21.1745,21.2531,21.0273,21.2236,52100.0
2011-03-16 11:10:00,21.62,21.72,21.6,21.68,43400.0,21.2236,21.3218,21.204,21.2825,43400.0
2011-03-16 11:15:00,21.68,21.68,21.62,21.64,29000.0,21.2825,21.2825,21.2236,21.2433,29000.0
2011-03-16 11:20:00,21.64,21.64,21.57,21.58,22400.0,21.2433,21.2433,21.1745,21.1844,22400.0
2011-03-16 11:25:00,21.59,21.64,21.57,21.64,16400.0,21.1942,21.2433,21.1745,21.2433,16400.0
2011-03-16 11:30:00,21.64,21.67,21.62,21.64,9100.0,21.2433,21.2727,21.2236,21.2433,9100.0
2011-03-16 11:35:00,21.63,21.64,21.56,21.57,13200.0,21.2334,21.2433,21.1647,21.1745,13200.0
2011-03-16 11:40:00,21.6,21.63,21.59,21.61,11800.0,21.204,21.2334,21.1942,21.2138,11800.0
2011-03-16 11:45:00,21.6,21.61,21.54,21.6,18200.0,21.204,21.2138,21.1451,21.204,18200.0
2011-03-16 11:50:00,21.59,21.59,21.55,21.56,16500.0,21.1942,21.1942,21.1549,21.1647,16500.0
2011-03-16 11:55:00,21.56,21.61,21.55,21.58,7700.0,21.1647,21.2138,21.1549,21.1844,7700.0
2011-03-16 12:00:00,21.57,21.58,21.48,21.48,13000.0,21.1745,21.1844,21.0862,21.0862,13000.0
2011-03-16 12:05:00,21.48,21.5,21.45,21.48,20900.0,21.0862,21.1058,21.0567,21.0862,20900.0
2011-03-16 12:10:00,21.49,21.54,21.46,21.49,48300.0,21.096,21.1451,21.0666,21.096,48300.0
2011-03-16 12:15:00,21.49,21.51,21.44,21.51,18900.0,21.096,21.1156,21.0469,21.1156,18900.0
2011-03-16 12:20:00,21.5,21.55,21.49,21.55,49700.0,21.1058,21.1549,21.096,21.1549,49700.0
2011-03-16 12:25:00,21.55,21.57,21.54,21.54,42900.0,21.1549,21.1745,21.1451,21.1451,42900.0
2011-03-16 12:30:00,21.55,21.55,21.46,21.47,64900.0,21.1549,21.1549,21.0666,21.0764,64900.0
2011-03-16 12:35:00,21.47,21.49,21.43,21.44,32900.0,21.0764,21.096,21.0371,21.0469,32900.0
2011-03-16 12:40:00,21.43,21.48,21.43,21.45,14500.0,21.0371,21.0862,21.0371,21.0567,14500.0
2011-03-16 12:45:00,21.45,21.51,21.43,21.46,35100.0,21.0567,21.1156,21.0371,21.0666,35100.0
2011-03-16 12:50:00,21.46,21.47,21.43,21.45,42600.0,21.0666,21.0764,21.0371,21.0567,42600.0
2011-03-16 12:55:00,21.45,21.47,21.44,21.46,20100.0,21.0567,21.0764,21.0469,21.0666,20100.0
2011-03-16 13:00:00,21.47,21.48,21.46,21.47,20700.0,21.0764,21.0862,21.0666,21.0764,20700.0
2011-03-16 13:05:00,21.46,21.47,21.42,21.42,25900.0,21.0666,21.0764,21.0273,21.0273,25900.0
2011-03-16 13:10:00,21.42,21.43,21.39,21.41,21300.0,21.0273,21.0371,20.9978,21.0175,21300.0
2011-03-16 13:15:00,21.41,21.44,21.39,21.44,18700.0,21.0175,21.0469,20.9978,21.0469,18700.0
2011-03-16 13:20:00,21.44,21.46,21.38,21.38,34400.0,21.0469,21.0666,20.988,20.988,34400.0
2011-03-16 13:25:00,21.38,21.41,21.37,21.41,13500.0,20.988,21.0175,20.9782,21.0175,13500.0
2011-03-16 13:30:00,21.4,21.4,21.35,21.37,14200.0,21.0077,21.0077,20.9586,20.9782,14200.0
2011-03-16 13:35:00,21.38,21.39,21.33,21.34,15500.0,20.988,20.9978,20.9389,20.9488,15500.0
2011-03-16 13:40:00,21.34,21.37,21.31,21.37,21400.0,20.9488,20.9782,20.9193,20.9782,21400.0
2011-03-16 13:45:00,21.36,21.37,21.35,21.37,11000.0,20.9684,20.9782,20.9586,20.9782,11000.0
2011-03-16 13:50:00,21.38,21.4,21.34,21.34,20900.0,20.988,21.0077,20.9488,20.9488,20900.0
2011-03-16 13:55:00,21.34,21.37,21.32,21.33,20500.0,20.9488,20.9782,20.9291,20.9389,20500.0
2011-03-16 14:00:00,21.32,21.32,21.26,21.27,33100.0,20.9291,20.9291,20.8702,20.88,33100.0
2011-03-16 14:05:00,21.28,21.29,21.18,21.23,66700.0,20.8899,20.8997,20.7917,20.8408,66700.0
2011-03-16 14:10:00,21.24,21.24,21.1,21.12,73300.0,20.8506,20.8506,20.7132,20.7328,73300.0
2011-03-16 14:15:00,21.12,21.13,20.98,20.98,84800.0,20.7328,20.7426,20.5954,20.5954,84800.0
2011-03-16 14:20:00,20.99,21.1,20.98,21.1,35400.0,20.6052,20.7132,20.5954,20.7132,35400.0
2011-03-16 14:25:00,21.09,21.21,21.09,21.19,42100.0,20.7033,20.8211,20.7033,20.8015,42100.0
2011-03-16 14:30:00,21.19,21.26,21.18,21.23,28100.0,20.8015,20.8702,20.7917,20.8408,28100.0
2011-03-16 14:35:00,21.23,21.35,21.23,21.34,24000.0,20.8408,20.9586,20.8408,20.9488,24000.0
2011-03-16 14:40:00,21.35,21.43,21.33,21.37,30300.0,20.9586,21.0371,20.9389,20.9782,30300.0
2011-03-16 14:45:00,21.37,21.41,21.33,21.38,21500.0,20.9782,21.0175,20.9389,20.988,21500.0
2011-03-16 14:50:00,21.38,21.43,21.38,21.41,14300.0,20.988,21.0371,20.988,21.0175,14300.0
2011-03-16 14:55:00,21.41,21.46,21.38,21.4,25000.0,21.0175,21.0666,20.988,21.0077,25000.0
2011-03-16 15:00:00,21.39,21.43,21.37,21.39,22500.0,20.9978,21.0371,20.9782,20.9978,22500.0
2011-03-16 15:05:00,21.4,21.4,21.36,21.39,17700.0,21.0077,21.0077,20.9684,20.9978,17700.0
2011-03-16 15:10:00,21.41,21.45,21.37,21.37,20900.0,21.0175,21.0567,20.9782,20.9782,20900.0
2011-03-16 15:15:00,21.36,21.44,21.35,21.42,30800.0,20.9684,21.0469,20.9586,21.0273,30800.0
2011-03-16 15:20:00,21.41,21.44,21.38,21.4,23000.0,21.0175,21.0469,20.988,21.0077,23000.0
2011-03-16 15:25:00,21.39,21.42,21.31,21.34,47200.0,20.9978,21.0273,20.9193,20.9488,47200.0
2011-03-16 15:30:00,21.34,21.37,21.31,21.34,42000.0,20.9488,20.9782,20.9193,20.9488,42000.0
2011-03-16 15:35:00,21.35,21.39,21.35,21.39,22700.0,20.9586,20.9978,20.9586,20.9978,22700.0
2011-03-16 15:40:00,21.38,21.42,21.36,21.39,41100.0,20.988,21.0273,20.9684,20.9978,41100.0
2011-03-16 15:45:00,21.4,21.41,21.34,21.4,49500.0,21.0077,21.0175,20.9488,21.0077,49500.0
2011-03-16 15:50:00,21.39,21.4,21.35,21.35,41000.0,20.9978,21.0077,20.9586,20.9586,41000.0
2011-03-16 15:55:00,21.36,21.36,21.31,21.31,62200.0,20.9684,20.9684,20.9193,20.9193,62200.0
2011-03-17 09:30:00,21.71,21.76,21.6,21.67,22900.0,21.312,21.3611,21.204,21.2727,22900.0
2011-03-17 09:35:00,21.64,21.71,21.58,21.7,14100.0,21.2433,21.312,21.1844,21.3022,14100.0
2011-03-17 09:40:00,21.71,21.71,21.57,21.57,18400.0,21.312,21.312,21.1745,21.1745,18400.0
2011-03-17 09:45:00,21.57,21.64,21.53,21.57,13400.0,21.1745,21.2433,21.1353,21.1745,13400.0
2011-03-17 09:50:00,21.57,21.69,21.54,21.54,14300.0,21.1745,21.2923,21.1451,21.1451,14300.0
2011-03-17 09:55:00,21.54,21.61,21.52,21.54,23700.0,21.1451,21.2138,21.1255,21.1451,23700.0
2011-03-17 10:00:00,21.54,21.62,21.5,21.53,34400.0,21.1451,21.2236,21.1058,21.1353,34400.0
2011-03-17 10:05:00,21.52,21.63,21.51,21.63,26500.0,21.1255,21.2334,21.1156,21.2334,26500.0
2011-03-17 10:10:00,21.63,21.69,21.63,21.63,24600.0,21.2334,21.2923,21.2334,21.2334,24600.0
2011-03-17 10:15:00,21.63,21.71,21.63,21.7,49300.0,21.2334,21.312,21.2334,21.3022,49300.0
2011-03-17 10:20:00,21.71,21.72,21.67,21.72,15800.0,21.312,21.3218,21.2727,21.3218,15800.0
2011-03-17 10:25:00,21.72,21.76,21.67,21.68,33700.0,21.3218,21.3611,21.2727,21.2825,33700.0
2011-03-17 10:30:00,21.68,21.7,21.67,21.68,14000.0,21.2825,21.3022,21.2727,21.2825,14000.0
2011-03-17 10:35:00,21.68,21.69,21.64,21.65,40900.0,21.2825,21.2923,21.2433,21.2531,40900.0
2011-03-17 10:40:00,21.65,21.65,21.54,21.55,25800.0,21.2531,21.2531,21.1451,21.1549,25800.0
2011-03-17 10:45:00,21.56,21.63,21.55,21.61,39600.0,21.1647,21.2334,21.1549,21.2138,39600.0
2011-03-17 10:50:00,21.61,21.61,21.55,21.56,21500.0,21.2138,21.2138,21.1549,21.1647,21500.0
2011-03-17 10:55:00,21.57,21.58,21.54,21.57,13100.0,21.1745,21.1844,21.1451,21.1745,13100.0
2011-03-17 11:00:00,21.57,21.63,21.57,21.62,16500.0,21.1745,21.2334,21.1745,21.2236,16500.0
2011-03-17 11:05:00,21.62,21.68,21.62,21.68,18700.0,21.2236,21.2825,21.2236,21.2825,18700.0
2011-03-17 11:10:00,21.68,21.7,21.59,21.59,57700.0,21.2825,21.3022,21.1942,21.1942,57700.0
2011-03-17 11:15:00,21.59,21.6,21.56,21.59,16700.0,21.1942,21.204,21.1647,21.1942,16700.0
2011-03-17 11:20:00,21.59,21.63,21.57,21.59,13300.0,21.1942,21.2334,21.1745,21.1942,13300.0
2011-03-17 11:25:00,21.58,21.6,21.56,21.57,12400.0,21.1844,21.204,21.1647,21.1745,12400.0
2011-03-17 11:30:00,21.58,21.61,21.57,21.61,14000.0,21.1844,21.2138,21.1745,21.2138,14000.0
2011-03-17 11:35:00,21.6,21.63,21.57,21.61,11200.0,21.204,21.2334,21.1745,21.2138,11200.0
2011-03-17 11:40:00,21.61,21.61,21.55,21.57,14900.0,21.2138,21.2138,21.1549,21.1745,14900.0
2011-03-17 11:45:00,21.57,21.57,21.53,21.57,10800.0,21.1745,21.1745,21.1353,21.1745,10800.0
2011-03-17 11:50:00,21.57,21.57,21.53,21.55,12600.0,21.1745,21.1745,21.1353,21.1549,12600.0
2011-03-17 11:55:00,21.55,21.56,21.51,21.51,11200.0,21.1549,21.1647,21.1156,21.1156,11200.0
2011-03-17 12:00:00,21.51,21.54,21.49,21.5,20400.0,21.1156,21.1451,21.096,21.1058,20400.0
2011-03-17 12:05:00,21.5,21.53,21.5,21.52,10000.0,21.1058,21.1353,21.1058,21.1255,10000.0
2011-03-17 12:10:00,21.52,21.54,21.5,21.52,32600.0,21.1255,21.1451,21.1058,21.1255,32600.0
2011-03-17 12:15:00,21.52,21.54,21.51,21.52,15000.0,21.1255,21.1451,21.1156,21.1255,15000.0
2011-03-17 12:20:00,21.52,21.54,21.52,21.53,13100.0,21.1255,21.1451,21.1255,21.1353,13100.0
2011-03-17 12:25:00,21.53,21.54,21.5,21.52,15800.0,21.1353,21.1451,21.1058,21.1255,15800.0
2011-03-17 12:30:00,21.53,21.59,21.52,21.59,6700.0,21.1353,21.1942,21.1255,21.1942,6700.0
2011-03-17 12:35:00,21.59,21.59,21.55,21.55,4800.0,21.1942,21.1942,21.1549,21.1549,4800.0
2011-03-17 12:40:00,21.55,21.56,21.54,21.54,4200.0,21.1549,21.1647,21.1451,21.1451,4200.0
2011-03-17 12:45:00,21.53,21.55,21.5,21.55,14400.0,21.1353,21.1549,21.1058,21.1549,14400.0
2011-03-17 12:50:00,21.55,21.58,21.54,21.58,8600.0,21.1549,21.1844,21.1451,21.1844,8600.0
2011-03-17 12:55:00,21.58,21.6,21.58,21.59,8300.0,21.1844,21.204,21.1844,21.1942,8300.0
2011-03-17 13:00:00,21.58,21.58,21.56,21.58,8400.0,21.1844,21.1844,21.1647,21.1844,8400.0
2011-03-17 13:05:00,21.58,21.62,21.58,21.61,6000.0,21.1844,21.2236,21.1844,21.2138,6000.0
2011-03-17 13:10:00,21.62,21.66,21.62,21.66,12700.0,21.2236,21.2629,21.2236,21.2629,12700.0
2011-03-17 13:15:00,21.64,21.66,21.59,21.6,10800.0,21.2433,21.2629,21.1942,21.204,10800.0
2011-03-17 13:20:00,21.59,21.59,21.56,21.58,11200.0,21.1942,21.1942,21.1647,21.1844,11200.0
2011-03-17 13:25:00,21.57,21.59,21.5,21.5,20100.0,21.1745,21.1942,21.1058,21.1058,20100.0
2011-03-17 13:30:00,21.49,21.54,21.49,21.52,21800.0,21.096,21.1451,21.096,21.1255,21800.0
2011-03-17 13:35:00,21.52,21.56,21.52,21.55,11300.0,21.1255,21.1647,21.1255,21.1549,11300.0
2011-03-17 13:40:00,21.55,21.55,21.5,21.5,8000.0,21.1549,21.1549,21.1058,21.1058,8000.0
2011-03-17 13:45:00,21.5,21.51,21.49,21.5,4500.0,21.1058,21.1156,21.096,21.1058,4500.0
2011-03-17 13:50:00,21.5,21.51,21.44,21.44,13400.0,21.1058,21.1156,21.0469,21.0469,13400.0
2011-03-17 13:55:00,21.45,21.49,21.45,21.49,6800.0,21.0567,21.096,21.0567,21.096,6800.0
2011-03-17 14:00:00,21.5,21.52,21.49,21.52,7300.0,21.1058,21.1255,21.096,21.1255,7300.0
2011-03-17 14:05:00,21.52,21.55,21.52,21.52,11700.0,21.1255,21.1549,21.1255,21.1255,11700.0
2011-03-17 14:10:00,21.52,21.52,21.47,21.47,9600.0,21.1255,21.1255,21.0764,21.0764,9600.0
2011-03-17 14:15:00,21.47,21.53,21.47,21.5,14900.0,21.0764,21.1353,21.0764,21.1058,14900.0
2011-03-17 14:20:00,21.51,21.53,21.49,21.51,10200.0,21.1156,21.1353,21.096,21.1156,10200.0
2011-03-17 14:25:00,21.51,21.57,21.51,21.54,15800.0,21.1156,21.1745,21.1156,21.1451,15800.0
2011-03-17 14:30:00,21.54,21.55,21.52,21.55,9000.0,21.1451,21.1549,21.1255,21.1549,9000.0
2011-03-17 14:35:00,21.55,21.57,21.52,21.52,33200.0,21.1549,21.1745,21.1255,21.1255,33200.0
2011-03-17 14:40:00,21.52,21.54,21.5,21.53,16400.0,21.1255,21.1451,21.1058,21.1353,16400.0
2011-03-17 14:45:00,21.53,21.55,21.53,21.54,8700.0,21.1353,21.1549,21.1353,21.1451,8700.0
2011-03-17 14:50:00,21.54,21.58,21.53,21.58,14600.0,21.1451,21.1844,21.1353,21.1844,14600.0
2011-03-17 14:55:00,21.58,21.59,21.54,21.54,11100.0,21.1844,21.1942,21.1451,21.1451,11100.0
2011-03-17 15:00:00,21.55,21.58,21.54,21.56,32800.0,21.1549,21.1844,21.1451,21.1647,32800.0
2011-03-17 15:05:00,21.56,21.59,21.56,21.59,8700.0,21.1647,21.1942,21.1647,21.1942,8700.0
2011-03-17 15:10:00,21.59,21.6,21.58,21.59,11500.0,21.1942,21.204,21.1844,21.1942,11500.0
2011-03-17 15:15:00,21.59,21.59,21.53,21.54,31700.0,21.1942,21.1942,21.1353,21.1451,31700.0
2011-03-17 15:20:00,21.54,21.57,21.54,21.55,13000.0,21.1451,21.1745,21.1451,21.1549,13000.0
2011-03-17 15:25:00,21.55,21.56,21.49,21.51,27300.0,21.1549,21.1647,21.096,21.1156,27300.0
2011-03-17 15:30:00,21.51,21.56,21.5,21.51,19300.0,21.1156,21.1647,21.1058,21.1156,19300.0
2011-03-17 15:35:00,21.5,21.56,21.5,21.55,20500.0,21.1058,21.1647,21.1058,21.1549,20500.0
2011-03-17 15:40:00,21.56,21.56,21.54,21.56,14800.0,21.1647,21.1647,21.1451,21.1647,14800.0
2011-03-17 15:45:00,21.56,21.62,21.55,21.57,61500.0,21.1647,21.2236,21.1549,21.1745,61500.0
2011-03-17 15:50:00,21.57,21.59,21.56,21.57,35400.0,21.1745,21.1942,21.1647,21.1745,35400.0
2011-03-17 15:55:00,21.58,21.58,21.53,21.53,99400.0,21.1844,21.1844,21.1353,21.1353,99400.0
2011-03-18 09:30:00,21.8,21.87,21.77,21.81,223100.0,21.4003,21.469,21.3709,21.4101,223100.0
2011-03-18 09:35:00,21.81,21.82,21.71,21.71,10800.0,21.4101,21.42,21.312,21.312,10800.0
2011-03-18 09:40:00,21.71,21.77,21.67,21.72,12500.0,21.312,21.3709,21.2727,21.3218,12500.0
2011-03-18 09:45:00,21.71,21.76,21.64,21.64,30500.0,21.312,21.3611,21.2433,21.2433,30500.0
2011-03-18 09:50:00,21.64,21.7,21.61,21.64,38200.0,21.2433,21.3022,21.2138,21.2433,38200.0
2011-03-18 09:55:00,21.64,21.65,21.56,21.58,28600.0,21.2433,21.2531,21.1647,21.1844,28600.0
2011-03-18 10:00:00,21.59,21.64,21.59,21.62,11300.0,21.1942,21.2433,21.1942,21.2236,11300.0
2011-03-18 10:05:00,21.62,21.63,21.55,21.6,15000.0,21.2236,21.2334,21.1549,21.204,15000.0
2011-03-18 10:10:00,21.59,21.65,21.57,21.64,15200.0,21.1942,21.2531,21.1745,21.2433,15200.0
2011-03-18 10:15:00,21.64,21.71,21.64,21.68,15400.0,21.2433,21.312,21.2433,21.2825,15400.0
2011-03-18 10:20:00,21.68,21.68,21.64,21.66,9100.0,21.2825,21.2825,21.2433,21.2629,9100.0
2011-03-18 10:25:00,21.67,21.7,21.63,21.63,10700.0,21.2727,21.3022,21.2334,21.2334,10700.0
2011-03-18 10:30:00,21.63,21.71,21.63,21.69,10700.0,21.2334,21.312,21.2334,21.2923,10700.0
2011-03-18 10:35:00,21.7,21.76,21.7,21.76,10700.0,21.3022,21.3611,21.3022,21.3611,10700.0
2011-03-18 10:40:00,21.75,21.82,21.74,21.82,8300.0,21.3512,21.42,21.3414,21.42,8300.0
2011-03-18 10:45:00,21.81,21.83,21.79,21.81,11800.0,21.4101,21.4298,21.3905,21.4101,11800.0
2011-03-18 10:50:00,21.81,21.83,21.78,21.78,6400.0,21.4101,21.4298,21.3807,21.3807,6400.0
2011-03-18 10:55:00,21.79,21.8,21.76,21.8,12300.0,21.3905,21.4003,21.3611,21.4003,12300.0
2011-03-18 11:00:00,21.79,21.84,21.78,21.79,15100.0,21.3905,21.4396,21.3807,21.3905,15100.0
2011-03-18 11:05:00,21.8,21.81,21.75,21.77,16100.0,21.4003,21.4101,21.3512,21.3709,16100.0
2011-03-18 11:10:00,21.76,21.78,21.76,21.76,13500.0,21.3611,21.3807,21.3611,21.3611,13500.0
2011-03-18 11:15:00,21.76,21.78,21.73,21.74,12600.0,21.3611,21.3807,21.3316,21.3414,12600.0
2011-03-18 11:20:00,21.74,21.74,21.7,21.73,10200.0,21.3414,21.3414,21.3022,21.3316,10200.0
2011-03-18 11:25:00,21.73,21.73,21.68,21.69,11600.0,21.3316,21.3316,21.2825,21.2923,11600.0
2011-03-18 11:30:00,21.69,21.74,21.69,21.7,17100.0,21.2923,21.3414,21.2923,21.3022,17100.0
2011-03-18 11:35:00,21.7,21.74,21.69,21.71,13500.0,21.3022,21.3414,21.2923,21.312,13500.0
2011-03-18 11:40:00,21.72,21.75,21.65,21.65,17700.0,21.3218,21.3512,21.2531,21.2531,17700.0
2011-03-18 11:45:00,21.67,21.68,21.61,21.65,17500.0,21.2727,21.2825,21.2138,21.2531,17500.0
2011-03-18 11:50:00,21.66,21.69,21.65,21.68,7400.0,21.2629,21.2923,21.2531,21.2825,7400.0
2011-03-18 11:55:00,21.69,21.73,21.67,21.73,15300.0,21.2923,21.3316,21.2727,21.3316,15300.0
2011-03-18 12:00:00,21.73,21.74,21.71,21.71,10600.0,21.3316,21.3414,21.312,21.312,10600.0
2011-03-18 12:05:00,21.71,21.73,21.71,21.71,7300.0,21.312,21.3316,21.312,21.312,7300.0
2011-03-18 12:10:00,21.71,21.71,21.65,21.67,13100.0,21.312,21.312,21.2531,21.2727,13100.0
2011-03-18 12:15:00,21.66,21.67,21.66,21.66,5300.0,21.2629,21.2727,21.2629,21.2629,5300.0
2011-03-18 12:20:00,21.67,21.72,21.66,21.72,7600.0,21.2727,21.3218,21.2629,21.3218,7600.0
2011-03-18 12:25:00,21.72,21.72,21.67,21.67,5600.0,21.3218,21.3218,21.2727,21.2727,5600.0
2011-03-18 12:30:00,21.67,21.69,21.66,21.67,8400.0,21.2727,21.2923,21.2629,21.2727,8400.0
2011-03-18 12:35:00,21.68,21.69,21.65,21.66,10500.0,21.2825,21.2923,21.2531,21.2629,10500.0
2011-03-18 12:40:00,21.67,21.68,21.65,21.66,9000.0,21.2727,21.2825,21.2531,21.2629,9000.0
2011-03-18 12:45:00,21.66,21.7,21.65,21.7,11800.0,21.2629,21.3022,21.2531,21.3022,11800.0
2011-03-18 12:50:00,21.7,21.7,21.66,21.67,6700.0,21.3022,21.3022,21.2629,21.2727,6700.0
2011-03-18 12:55:00,21.66,21.67,21.65,21.66,6800.0,21.2629,21.2727,21.2531,21.2629,6800.0
2011-03-18 13:00:00,21.66,21.69,21.66,21.69,3700.0,21.2629,21.2923,21.2629,21.2923,3700.0
2011-03-18 13:05:00,21.69,21.72,21.69,21.72,3800.0,21.2923,21.3218,21.2923,21.3218,3800.0
2011-03-18 13:10:00,21.72,21.72,21.7,21.7,3500.0,21.3218,21.3218,21.3022,21.3022,3500.0
2011-03-18 13:15:00,21.7,21.75,21.69,21.74,13500.0,21.3022,21.3512,21.2923,21.3414,13500.0
2011-03-18 13:20:00,21.74,21.74,21.68,21.7,38500.0,21.3414,21.3414,21.2825,21.3022,38500.0
2011-03-18 13:25:00,21.7,21.73,21.69,21.73,10800.0,21.3022,21.3316,21.2923,21.3316,10800.0
2011-03-18 13:30:00,21.74,21.74,21.71,21.73,6400.0,21.3414,21.3414,21.312,21.3316,6400.0
2011-03-18 13:35:00,21.74,21.77,21.73,21.76,8000.0,21.3414,21.3709,21.3316,21.3611,8000.0
2011-03-18 13:40:00,21.76,21.76,21.71,21.71,6000.0,21.3611,21.3611,21.312,21.312,6000.0
2011-03-18 13:45:00,21.7,21.75,21.69,21.69,31500.0,21.3022,21.3512,21.2923,21.2923,31500.0
2011-03-18 13:50:00,21.69,21.7,21.66,21.68,5500.0,21.2923,21.3022,21.2629,21.2825,5500.0
2011-03-18 13:55:00,21.67,21.69,21.64,21.66,18700.0,21.2727,21.2923,21.2433,21.2629,18700.0
2011-03-18 14:00:00,21.67,21.68,21.64,21.66,10700.0,21.2727,21.2825,21.2433,21.2629,10700.0
2011-03-18 14:05:00,21.66,21.66,21.64,21.65,6500.0,21.2629,21.2629,21.2433,21.2531,6500.0
2011-03-18 14:10:00,21.65,21.67,21.62,21.65,17100.0,21.2531,21.2727,21.2236,21.2531,17100.0
2011-03-18 14:15:00,21.63,21.63,21.57,21.57,10900.0,21.2334,21.2334,21.1745,21.1745,10900.0
2011-03-18 14:20:00,21.57,21.61,21.57,21.61,9900.0,21.1745,21.2138,21.1745,21.2138,9900.0
2011-03-18 14:25:00,21.62,21.62,21.6,21.6,6900.0,21.2236,21.2236,21.204,21.204,6900.0
2011-03-18 14:30:00,21.61,21.62,21.57,21.57,14400.0,21.2138,21.2236,21.1745,21.1745,14400.0
2011-03-18 14:35:00,21.58,21.65,21.57,21.64,8000.0,21.1844,21.2531,21.1745,21.2433,8000.0
2011-03-18 14:40:00,21.63,21.64,21.63,21.63,5800.0,21.2334,21.2433,21.2334,21.2334,5800.0
2011-03-18 14:45:00,21.63,21.64,21.58,21.58,9700.0,21.2334,21.2433,21.1844,21.1844,9700.0
2011-03-18 14:50:00,21.58,21.61,21.57,21.58,22800.0,21.1844,21.2138,21.1745,21.1844,22800.0
2011-03-18 14:55:00,21.59,21.59,21.53,21.56,19400.0,21.1942,21.1942,21.1353,21.1647,19400.0
2011-03-18 15:00:00,21.56,21.58,21.55,21.56,10300.0,21.1647,21.1844,21.1549,21.1647,10300.0
2011-03-18 15:05:00,21.56,21.57,21.53,21.56,15600.0,21.1647,21.1745,21.1353,21.1647,15600.0
2011-03-18 15:10:00,21.57,21.58,21.53,21.54,15100.0,21.1745,21.1844,21.1353,21.1451,15100.0
2011-03-18 15:15:00,21.54,21.56,21.52,21.56,15100.0,21.1451,21.1647,21.1255,21.1647,15100.0
2011-03-18 15:20:00,21.56,21.57,21.54,21.54,14600.0,21.1647,21.1745,21.1451,21.1451,14600.0
2011-03-18 15:25:00,21.54,21.56,21.52,21.52,17200.0,21.1451,21.1647,21.1255,21.1255,17200.0
2011-03-18 15:30:00,21.53,21.59,21.52,21.58,28700.0,21.1353,21.1942,21.1255,21.1844,28700.0
2011-03-18 15:35:00,21.58,21.6,21.57,21.58,17800.0,21.1844,21.204,21.1745,21.1844,17800.0
2011-03-18 15:40:00,21.59,21.61,21.56,21.58,31000.0,21.1942,21.2138,21.1647,21.1844,31000.0
2011-03-18 15:45:00,21.58,21.65,21.57,21.64,116600.0,21.1844,21.2531,21.1745,21.2433,116600.0
2011-03-18 15:50:00,21.64,21.66,21.62,21.65,59800.0,21.2433,21.2629,21.2236,21.2531,59800.0
2011-03-18 15:55:00,21.64,21.7,21.64,21.66,204000.0,21.2433,21.3022,21.2433,21.2629,204000.0
2011-03-21 09:30:00,21.87,22.0,21.83,21.87,29300.0,21.469,21.5967,21.4298,21.469,29300.0
2011-03-21 09:35:00,21.9,21.9,21.81,21.83,73400.0,21.4985,21.4985,21.4101,21.4298,73400.0
2011-03-21 09:40:00,21.84,21.92,21.78,21.92,35300.0,21.4396,21.5181,21.3807,21.5181,35300.0
2011-03-21 09:45:00,21.92,21.99,21.88,21.95,47400.0,21.5181,21.5868,21.4789,21.5476,47400.0
2011-03-21 09:50:00,21.96,21.99,21.94,21.99,14300.0,21.5574,21.5868,21.5378,21.5868,14300.0
2011-03-21 09:55:00,21.99,21.99,21.92,21.93,27900.0,21.5868,21.5868,21.5181,21.5279,27900.0
2011-03-21 10:00:00,21.92,21.96,21.9,21.95,21000.0,21.5181,21.5574,21.4985,21.5476,21000.0
2011-03-21 10:05:00,21.94,22.0,21.94,21.97,47500.0,21.5378,21.5967,21.5378,21.5672,47500.0
2011-03-21 10:10:00,21.99,21.99,21.98,21.99,6100.0,21.5868,21.5868,21.577,21.5868,6100.0
2011-03-21 10:15:00,21.99,22.0,21.98,21.99,13400.0,21.5868,21.5967,21.577,21.5868,13400.0
2011-03-21 10:20:00,21.99,21.99,21.94,21.96,38200.0,21.5868,21.5868,21.5378,21.5574,38200.0
2011-03-21 10:25:00,21.96,21.99,21.95,21.99,12200.0,21.5574,21.5868,21.5476,21.5868,12200.0
2011-03-21 10:30:00,21.99,22.05,21.99,22.01,29000.0,21.5868,21.6457,21.5868,21.6065,29000.0
2011-03-21 10:35:00,22.02,22.06,22.0,22.06,39300.0,21.6163,21.6556,21.5967,21.6556,39300.0
2011-03-21 10:40:00,22.06,22.11,22.06,22.1,21000.0,21.6556,21.7046,21.6556,21.6948,21000.0
2011-03-21 10:45:00,22.11,22.18,22.11,22.16,30000.0,21.7046,21.7734,21.7046,21.7537,30000.0
2011-03-21 10:50:00,22.16,22.16,22.1,22.11,27400.0,21.7537,21.7537,21.6948,21.7046,27400.0
2011-03-21 10:55:00,22.11,22.18,22.11,22.18,9400.0,21.7046,21.7734,21.7046,21.7734,9400.0
2011-03-21 11:00:00,22.18,22.22,22.17,22.2,13300.0,21.7734,21.8126,21.7635,21.793,13300.0
2011-03-21 11:05:00,22.19,22.19,22.14,22.15,7900.0,21.7832,21.7832,21.7341,21.7439,7900.0
2011-03-21 11:10:00,22.15,22.16,22.13,22.14,3700.0,21.7439,21.7537,21.7243,21.7341,3700.0
2011-03-21 11:15:00,22.13,22.16,22.13,22.16,12000.0,21.7243,21.7537,21.7243,21.7537,12000.0
2011-03-21 11:20:00,22.17,22.18,22.13,22.18,23100.0,21.7635,21.7734,21.7243,21.7734,23100.0
2011-03-21 11:25:00,22.18,22.2,22.13,22.13,31900.0,21.7734,21.793,21.7243,21.7243,31900.0
2011-03-21 11:30:00,22.13,22.13,22.11,22.11,5300.0,21.7243,21.7243,21.7046,21.7046,5300.0
2011-03-21 11:35:00,22.12,22.13,22.11,22.12,3000.0,21.7145,21.7243,21.7046,21.7145,3000.0
2011-03-21 11:40:00,22.12,22.14,22.12,22.13,4800.0,21.7145,21.7341,21.7145,21.7243,4800.0
2011-03-21 11:45:00,22.12,22.13,22.11,22.13,6800.0,21.7145,21.7243,21.7046,21.7243,6800.0
2011-03-21 11:50:00,22.14,22.14,22.13,22.14,6600.0,21.7341,21.7341,21.7243,21.7341,6600.0
2011-03-21 11:55:00,22.13,22.15,22.13,22.14,1900.0,21.7243,21.7439,21.7243,21.7341,1900.0
2011-03-21 12:00:00,22.15,22.17,22.13,22.17,6900.0,21.7439,21.7635,21.7243,21.7635,6900.0
2011-03-21 12:05:00,22.17,22.19,22.12,22.13,26800.0,21.7635,21.7832,21.7145,21.7243,26800.0
2011-03-21 12:10:00,22.13,22.13,22.1,22.13,24700.0,21.7243,21.7243,21.6948,21.7243,24700.0
2011-03-21 12:15:00,22.13,22.16,22.13,22.16,9100.0,21.7243,21.7537,21.7243,21.7537,9100.0
2011-03-21 12:20:00,22.16,22.16,22.09,22.1,44500.0,21.7537,21.7537,21.685,21.6948,44500.0
2011-03-21 12:25:00,22.1,22.11,22.1,22.11,11500.0,21.6948,21.7046,21.6948,21.7046,11500.0
2011-03-21 12:30:00,22.11,22.14,22.1,22.14,5400.0,21.7046,21.7341,21.6948,21.7341,5400.0
2011-03-21 12:35:00,22.14,22.15,22.13,22.13,4200.0,21.7341,21.7439,21.7243,21.7243,4200.0
2011-03-21 12:40:00,22.13,22.17,22.1,22.11,35900.0,21.7243,21.7635,21.6948,21.7046,35900.0
2011-03-21 12:45:00,22.11,22.11,22.07,22.1,23500.0,21.7046,21.7046,21.6654,21.6948,23500.0
2011-03-21 12:50:00,22.1,22.1,22.09,22.1,9300.0,21.6948,21.6948,21.685,21.6948,9300.0
2011-03-21 12:55:00,22.1,22.1,22.09,22.09,2200.0,21.6948,21.6948,21.685,21.685,2200.0
2011-03-21 13:00:00,22.09,22.09,22.08,22.08,3300.0,21.685,21.685,21.6752,21.6752,3300.0
2011-03-21 13:05:00,22.09,22.1,22.08,22.1,2600.0,21.685,21.6948,21.6752,21.6948,2600.0
2011-03-21 13:10:00,22.1,22.11,22.1,22.11,3000.0,21.6948,21.7046,21.6948,21.7046,3000.0
2011-03-21 13:15:00,22.1,22.13,22.1,22.1,28000.0,21.6948,21.7243,21.6948,21.6948,28000.0
2011-03-21 13:20:00,22.1,22.1,22.06,22.09,11400.0,21.6948,21.6948,21.6556,21.685,11400.0
2011-03-21 13:25:00,22.08,22.09,22.04,22.06,14100.0,21.6752,21.685,21.6359,21.6556,14100.0
2011-03-21 13:30:00,22.06,22.06,22.04,22.04,2600.0,21.6556,21.6556,21.6359,21.6359,2600.0
2011-03-21 13:35:00,22.04,22.07,22.04,22.05,9400.0,21.6359,21.6654,21.6359,21.6457,9400.0
2011-03-21 13:40:00,22.05,22.08,22.05,22.08,12100.0,21.6457,21.6752,21.6457,21.6752,12100.0
2011-03-21 13:45:00,22.08,22.1,22.08,22.08,11700.0,21.6752,21.6948,21.6752,21.6752,11700.0
2011-03-21 13:50:00,22.09,22.1,22.08,22.1,2500.0,21.685,21.6948,21.6752,21.6948,2500.0
2011-03-21 13:55:00,22.1,22.12,22.1,22.11,25000.0,21.6948,21.7145,21.6948,21.7046,25000.0
2011-03-21 14:00:00,22.1,22.14,22.1,22.13,13500.0,21.6948,21.7341,21.6948,21.7243,13500.0
2011-03-21 14:05:00,22.12,22.13,22.1,22.1,8400.0,21.7145,21.7243,21.6948,21.6948,8400.0
2011-03-21 14:10:00,22.12,22.12,22.1,22.12,4800.0,21.7145,21.7145,21.6948,21.7145,4800.0
2011-03-21 14:15:00,22.12,22.13,22.11,22.12,30800.0,21.7145,21.7243,21.7046,21.7145,30800.0
2011-03-21 14:20:00,22.12,22.12,22.08,22.09,7000.0,21.7145,21.7145,21.6752,21.685,7000.0
2011-03-21 14:25:00,22.09,22.11,22.09,22.11,11500.0,21.685,21.7046,21.685,21.7046,11500.0
2011-03-21 14:30:00,22.11,22.11,22.1,22.11,2200.0,21.7046,21.7046,21.6948,21.7046,2200.0
2011-03-21 14:35:00,22.11,22.12,22.11,22.12,5500.0,21.7046,21.7145,21.7046,21.7145,5500.0
2011-03-21 14:40:00,22.12,22.12,22.06,22.07,25800.0,21.7145,21.7145,21.6556,21.6654,25800.0
2011-03-21 14:45:00,22.06,22.08,22.06,22.08,11500.0,21.6556,21.6752,21.6556,21.6752,11500.0
2011-03-21 14:50:00,22.07,22.08,22.06,22.07,9000.0,21.6654,21.6752,21.6556,21.6654,9000.0
2011-03-21 14:55:00,22.08,22.11,22.07,22.1,6400.0,21.6752,21.7046,21.6654,21.6948,6400.0
2011-03-21 15:00:00,22.1,22.11,22.09,22.11,4200.0,21.6948,21.7046,21.685,21.7046,4200.0
2011-03-21 15:05:00,22.11,22.14,22.1,22.14,20800.0,21.7046,21.7341,21.6948,21.7341,20800.0
2011-03-21 15:10:00,22.13,22.14,22.08,22.08,15400.0,21.7243,21.7341,21.6752,21.6752,15400.0
2011-03-21 15:15:00,22.09,22.1,22.07,22.08,12500.0,21.685,21.6948,21.6654,21.6752,12500.0
2011-03-21 15:20:00,22.08,22.08,22.05,22.06,19000.0,21.6752,21.6752,21.6457,21.6556,19000.0
2011-03-21 15:25:00,22.06,22.07,22.05,22.06,11300.0,21.6556,21.6654,21.6457,21.6556,11300.0
2011-03-21 15:30:00,22.07,22.11,22.06,22.1,23400.0,21.6654,21.7046,21.6556,21.6948,23400.0
2011-03-21 15:35:00,22.11,22.11,22.07,22.08,19400.0,21.7046,21.7046,21.6654,21.6752,19400.0
2011-03-21 15:40:00,22.09,22.11,22.08,22.1,36700.0,21.685,21.7046,21.6752,21.6948,36700.0
2011-03-21 15:45:00,22.11,22.13,22.11,22.12,25300.0,21.7046,21.7243,21.7046,21.7145,25300.0
2011-03-21 15:50:00,22.12,22.13,22.1,22.13,26900.0,21.7145,21.7243,21.6948,21.7243,26900.0
2011-03-21 15:55:00,22.13,22.13,22.09,22.1,62900.0,21.7243,21.7243,21.685,21.6948,62900.0
2011-03-22 09:30:00,22.09,22.19,22.05,22.19,22100.0,21.685,21.7832,21.6457,21.7832,22100.0
2011-03-22 09:35:00,22.2,22.2,22.13,22.14,10900.0,21.793,21.793,21.7243,21.7341,10900.0
2011-03-22 09:40:00,22.15,22.16,22.05,22.16,9400.0,21.7439,21.7537,21.6457,21.7537,9400.0
2011-03-22 09:45:00,22.17,22.17,22.03,22.07,16900.0,21.7635,21.7635,21.6261,21.6654,16900.0
2011-03-22 09:50:00,22.1,22.15,22.05,22.12,67100.0,21.6948,21.7439,21.6457,21.7145,67100.0
2011-03-22 09:55:00,22.11,22.14,22.08,22.08,8700.0,21.7046,21.7341,21.6752,21.6752,8700.0
2011-03-22 10:00:00,22.07,22.14,22.06,22.13,7200.0,21.6654,21.7341,21.6556,21.7243,7200.0
2011-03-22 10:05:00,22.14,22.15,22.12,22.14,5100.0,21.7341,21.7439,21.7145,21.7341,5100.0
2011-03-22 10:10:00,22.14,22.14,22.09,22.11,12900.0,21.7341,21.7341,21.685,21.7046,12900.0
2011-03-22 10:15:00,22.11,22.14,22.08,22.14,16100.0,21.7046,21.7341,21.6752,21.7341,16100.0
2011-03-22 10:20:00,22.15,22.18,22.14,22.17,7100.0,21.7439,21.7734,21.7341,21.7635,7100.0
2011-03-22 10:25:00,22.17,22.22,22.17,22.2,30300.0,21.7635,21.8126,21.7635,21.793,30300.0
2011-03-22 10:30:00,22.2,22.21,22.19,22.21,11000.0,21.793,21.8028,21.7832,21.8028,11000.0
2011-03-22 10:35:00,22.2,22.21,22.16,22.16,7800.0,21.793,21.8028,21.7537,21.7537,7800.0
2011-03-22 10:40:00,22.17,22.2,22.15,22.15,7900.0,21.7635,21.793,21.7439,21.7439,7900.0
2011-03-22 10:45:00,22.15,22.17,22.11,22.11,9500.0,21.7439,21.7635,21.7046,21.7046,9500.0
2011-03-22 10:50:00,22.12,22.12,22.09,22.1,20000.0,21.7145,21.7145,21.685,21.6948,20000.0
2011-03-22 10:55:00,22.1,22.1,22.03,22.07,24400.0,21.6948,21.6948,21.6261,21.6654,24400.0
2011-03-22 11:00:00,22.05,22.13,22.03,22.1,75200.0,21.6457,21.7243,21.6261,21.6948,75200.0
2011-03-22 11:05:00,22.11,22.11,22.07,22.08,8900.0,21.7046,21.7046,21.6654,21.6752,8900.0
2011-03-22 11:10:00,22.08,22.08,22.01,22.01,6300.0,21.6752,21.6752,21.6065,21.6065,6300.0
2011-03-22 11:15:00,22.01,22.03,21.99,21.99,7400.0,21.6065,21.6261,21.5868,21.5868,7400.0
2011-03-22 11:20:00,21.99,22.02,21.97,22.02,21500.0,21.5868,21.6163,21.5672,21.6163,21500.0
2011-03-22 11:25:00,22.02,22.02,21.99,22.0,13600.0,21.6163,21.6163,21.5868,21.5967,13600.0
2011-03-22 11:30:00,21.99,21.99,21.94,21.95,4600.0,21.5868,21.5868,21.5378,21.5476,4600.0
2011-03-22 11:35:00,21.96,22.01,21.96,22.0,3300.0,21.5574,21.6065,21.5574,21.5967,3300.0
2011-03-22 11:40:00,22.01,22.01,21.93,21.95,38200.0,21.6065,21.6065,21.5279,21.5476,38200.0
2011-03-22 11:45:00,21.95,21.96,21.94,21.96,11100.0,21.5476,21.5574,21.5378,21.5574,11100.0
2011-03-22 11:50:00,21.95,21.97,21.92,21.93,15500.0,21.5476,21.5672,21.5181,21.5279,15500.0
2011-03-22 11:55:00,21.93,21.93,21.92,21.93,11600.0,21.5279,21.5279,21.5181,21.5279,11600.0
2011-03-22 12:00:00,21.93,21.94,21.93,21.93,4900.0,21.5279,21.5378,21.5279,21.5279,4900.0
2011-03-22 12:05:00,21.93,21.93,21.89,21.89,22000.0,21.5279,21.5279,21.4887,21.4887,22000.0
2011-03-22 12:10:00,21.89,21.89,21.86,21.89,36500.0,21.4887,21.4887,21.4592,21.4887,36500.0
2011-03-22 12:15:00,21.89,21.9,21.85,21.89,45300.0,21.4887,21.4985,21.4494,21.4887,45300.0
2011-03-22 12:20:00,21.89,21.9,21.87,21.87,14800.0,21.4887,21.4985,21.469,21.469,14800.0
2011-03-22 12:25:00,21.88,21.89,21.86,21.86,9700.0,21.4789,21.4887,21.4592,21.4592,9700.0
2011-03-22 12:30:00,21.87,21.87,21.83,21.83,10500.0,21.469,21.469,21.4298,21.4298,10500.0
2011-03-22 12:35:00,21.84,21.85,21.82,21.83,7300.0,21.4396,21.4494,21.42,21.4298,7300.0
2011-03-22 12:40:00,21.83,21.83,21.79,21.8,13100.0,21.4298,21.4298,21.3905,21.4003,13100.0
2011-03-22 12:45:00,21.81,21.83,21.8,21.83,5500.0,21.4101,21.4298,21.4003,21.4298,5500.0
2011-03-22 12:50:00,21.83,21.84,21.83,21.84,2900.0,21.4298,21.4396,21.4298,21.4396,2900.0
2011-03-22 12:55:00,21.84,21.86,21.83,21.86,5300.0,21.4396,21.4592,21.4298,21.4592,5300.0
2011-03-22 13:00:00,21.85,21.87,21.85,21.86,2200.0,21.4494,21.469,21.4494,21.4592,2200.0
2011-03-22 13:05:00,21.87,21.87,21.86,21.86,4400.0,21.469,21.469,21.4592,21.4592,4400.0
2011-03-22 13:10:00,21.87,21.89,21.87,21.89,30300.0,21.469,21.4887,21.469,21.4887,30300.0
2011-03-22 13:15:00,21.89,21.9,21.88,21.9,5400.0,21.4887,21.4985,21.4789,21.4985,5400.0
2011-03-22 13:20:00,21.9,21.9,21.84,21.85,16700.0,21.4985,21.4985,21.4396,21.4494,16700.0
2011-03-22 13:25:00,21.85,21.85,21.83,21.84,1400.0,21.4494,21.4494,21.4298,21.4396,1400.0
2011-03-22 13:30:00,21.84,21.85,21.83,21.85,9500.0,21.4396,21.4494,21.4298,21.4494,9500.0
2011-03-22 13:35:00,21.86,21.88,21.86,21.86,4500.0,21.4592,21.4789,21.4592,21.4592,4500.0
2011-03-22 13:40:00,21.87,21.88,21.86,21.86,5600.0,21.469,21.4789,21.4592,21.4592,5600.0
2011-03-22 13:45:00,21.86,21.88,21.86,21.87,6200.0,21.4592,21.4789,21.4592,21.469,6200.0
2011-03-22 13:50:00,21.88,21.9,21.88,21.9,3400.0,21.4789,21.4985,21.4789,21.4985,3400.0
2011-03-22 13:55:00,21.9,21.94,21.89,21.92,18900.0,21.4985,21.5378,21.4887,21.5181,18900.0
2011-03-22 14:00:00,21.92,21.95,21.89,21.89,24200.0,21.5181,21.5476,21.4887,21.4887,24200.0
2011-03-22 14:05:00,21.9,21.9,21.85,21.85,10100.0,21.4985,21.4985,21.4494,21.4494,10100.0
2011-03-22 14:10:00,21.84,21.87,21.84,21.84,5500.0,21.4396,21.469,21.4396,21.4396,5500.0
2011-03-22 14:15:00,21.85,21.88,21.85,21.86,5600.0,21.4494,21.4789,21.4494,21.4592,5600.0
2011-03-22 14:20:00,21.87,21.87,21.81,21.86,27000.0,21.469,21.469,21.4101,21.4592,27000.0
2011-03-22 14:25:00,21.86,21.87,21.84,21.86,20900.0,21.4592,21.469,21.4396,21.4592,20900.0
2011-03-22 14:30:00,21.87,21.91,21.86,21.9,4500.0,21.469,21.5083,21.4592,21.4985,4500.0
2011-03-22 14:35:00,21.91,21.91,21.88,21.88,5600.0,21.5083,21.5083,21.4789,21.4789,5600.0
2011-03-22 14:40:00,21.88,21.91,21.88,21.9,6500.0,21.4789,21.5083,21.4789,21.4985,6500.0
2011-03-22 14:45:00,21.9,21.9,21.85,21.86,19100.0,21.4985,21.4985,21.4494,21.4592,19100.0
2011-03-22 14:50:00,21.86,21.86,21.84,21.84,8100.0,21.4592,21.4592,21.4396,21.4396,8100.0
2011-03-22 14:55:00,21.84,21.86,21.84,21.86,17200.0,21.4396,21.4592,21.4396,21.4592,17200.0
2011-03-22 15:00:00,21.86,21.87,21.85,21.86,8600.0,21.4592,21.469,21.4494,21.4592,8600.0
2011-03-22 15:05:00,21.87,21.89,21.86,21.89,4200.0,21.469,21.4887,21.4592,21.4887,4200.0
2011-03-22 15:10:00,21.89,21.92,21.89,21.92,4800.0,21.4887,21.5181,21.4887,21.5181,4800.0
2011-03-22 15:15:00,21.92,21.92,21.89,21.89,8700.0,21.5181,21.5181,21.4887,21.4887,8700.0
2011-03-22 15:20:00,21.89,21.9,21.88,21.9,16100.0,21.4887,21.4985,21.4789,21.4985,16100.0
2011-03-22 15:25:00,21.9,21.91,21.89,21.91,4900.0,21.4985,21.5083,21.4887,21.5083,4900.0
2011-03-22 15:30:00,21.91,21.93,21.89,21.9,20200.0,21.5083,21.5279,21.4887,21.4985,20200.0
2011-03-22 15:35:00,21.9,21.9,21.89,21.89,13300.0,21.4985,21.4985,21.4887,21.4887,13300.0
2011-03-22 15:40:00,21.88,21.91,21.88,21.91,77100.0,21.4789,21.5083,21.4789,21.5083,77100.0
2011-03-22 15:45:00,21.91,21.93,21.91,21.91,25800.0,21.5083,21.5279,21.5083,21.5083,25800.0
2011-03-22 15:50:00,21.91,21.92,21.9,21.91,14900.0,21.5083,21.5181,21.4985,21.5083,14900.0
2011-03-22 15:55:00,21.91,21.91,21.85,21.86,127900.0,21.5083,21.5083,21.4494,21.4592,127900.0
2011-03-23 09:30:00,21.83,21.92,21.8,21.83,25000.0,21.4298,21.5181,21.4003,21.4298,25000.0
2011-03-23 09:35:00,21.83,21.85,21.77,21.79,10600.0,21.4298,21.4494,21.3709,21.3905,10600.0
2011-03-23 09:40:00,21.79,21.79,21.68,21.68,15200.0,21.3905,21.3905,21.2825,21.2825,15200.0
2011-03-23 09:45:00,21.66,21.78,21.64,21.73,9200.0,21.2629,21.3807,21.2433,21.3316,9200.0
2011-03-23 09:50:00,21.73,21.74,21.68,21.69,10700.0,21.3316,21.3414,21.2825,21.2923,10700.0
2011-03-23 09:55:00,21.69,21.75,21.69,21.7,6800.0,21.2923,21.3512,21.2923,21.3022,6800.0
2011-03-23 10:00:00,21.71,21.71,21.57,21.63,10500.0,21.312,21.312,21.1745,21.2334,10500.0
2011-03-23 10:05:00,21.62,21.63,21.59,21.61,6900.0,21.2236,21.2334,21.1942,21.2138,6900.0
2011-03-23 10:10:00,21.59,21.71,21.56,21.71,30600.0,21.1942,21.312,21.1647,21.312,30600.0
2011-03-23 10:15:00,21.71,21.79,21.71,21.79,22200.0,21.312,21.3905,21.312,21.3905,22200.0
2011-03-23 10:20:00,21.79,21.8,21.77,21.78,10800.0,21.3905,21.4003,21.3709,21.3807,10800.0
2011-03-23 10:25:00,21.78,21.83,21.77,21.83,13400.0,21.3807,21.4298,21.3709,21.4298,13400.0
2011-03-23 10:30:00,21.83,21.86,21.82,21.84,13000.0,21.4298,21.4592,21.42,21.4396,13000.0
2011-03-23 10:35:00,21.84,21.85,21.81,21.83,15000.0,21.4396,21.4494,21.4101,21.4298,15000.0
2011-03-23 10:40:00,21.84,21.84,21.77,21.77,14500.0,21.4396,21.4396,21.3709,21.3709,14500.0
2011-03-23 10:45:00,21.77,21.78,21.72,21.75,14700.0,21.3709,21.3807,21.3218,21.3512,14700.0
2011-03-23 10:50:00,21.74,21.8,21.74,21.8,8600.0,21.3414,21.4003,21.3414,21.4003,8600.0
2011-03-23 10:55:00,21.8,21.81,21.78,21.81,10500.0,21.4003,21.4101,21.3807,21.4101,10500.0
2011-03-23 11:00:00,21.81,21.82,21.77,21.77,10900.0,21.4101,21.42,21.3709,21.3709,10900.0
2011-03-23 11:05:00,21.78,21.83,21.77,21.83,11500.0,21.3807,21.4298,21.3709,21.4298,11500.0
2011-03-23 11:10:00,21.83,21.88,21.82,21.88,10400.0,21.4298,21.4789,21.42,21.4789,10400.0
2011-03-23 11:15:00,21.88,21.9,21.87,21.89,13600.0,21.4789,21.4985,21.469,21.4887,13600.0
2011-03-23 11:20:00,21.89,21.91,21.88,21.91,8600.0,21.4887,21.5083,21.4789,21.5083,8600.0
2011-03-23 11:25:00,21.91,21.96,21.91,21.92,18800.0,21.5083,21.5574,21.5083,21.5181,18800.0
2011-03-23 11:30:00,21.92,21.94,21.91,21.92,8800.0,21.5181,21.5378,21.5083,21.5181,8800.0
2011-03-23 11:35:00,21.93,21.93,21.86,21.87,7200.0,21.5279,21.5279,21.4592,21.469,7200.0
2011-03-23 11:40:00,21.86,21.86,21.84,21.86,11100.0,21.4592,21.4592,21.4396,21.4592,11100.0
2011-03-23 11:45:00,21.86,21.87,21.83,21.83,8600.0,21.4592,21.469,21.4298,21.4298,8600.0
2011-03-23 11:50:00,21.83,21.85,21.82,21.85,6800.0,21.4298,21.4494,21.42,21.4494,6800.0
2011-03-23 11:55:00,21.84,21.85,21.79,21.79,11300.0,21.4396,21.4494,21.3905,21.3905,11300.0
2011-03-23 12:00:00,21.8,21.84,21.79,21.84,8500.0,21.4003,21.4396,21.3905,21.4396,8500.0
2011-03-23 12:05:00,21.84,21.85,21.81,21.81,4200.0,21.4396,21.4494,21.4101,21.4101,4200.0
2011-03-23 12:10:00,21.81,21.82,21.81,21.82,7700.0,21.4101,21.42,21.4101,21.42,7700.0
2011-03-23 12:15:00,21.82,21.82,21.79,21.81,3300.0,21.42,21.42,21.3905,21.4101,3300.0
2011-03-23 12:20:00,21.81,21.86,21.81,21.86,12900.0,21.4101,21.4592,21.4101,21.4592,12900.0
2011-03-23 12:25:00,21.86,21.91,21.86,21.89,8400.0,21.4592,21.5083,21.4592,21.4887,8400.0
2011-03-23 12:30:00,21.9,21.94,21.9,21.9,13400.0,21.4985,21.5378,21.4985,21.4985,13400.0
2011-03-23 12:35:00,21.91,21.92,21.88,21.89,10800.0,21.5083,21.5181,21.4789,21.4887,10800.0
2011-03-23 12:40:00,21.9,21.93,21.89,21.9,7500.0,21.4985,21.5279,21.4887,21.4985,7500.0
2011-03-23 12:45:00,21.9,21.93,21.89,21.93,5100.0,21.4985,21.5279,21.4887,21.5279,5100.0
2011-03-23 12:50:00,21.93,21.93,21.88,21.88,9700.0,21.5279,21.5279,21.4789,21.4789,9700.0
2011-03-23 12:55:00,21.88,21.91,21.88,21.9,4600.0,21.4789,21.5083,21.4789,21.4985,4600.0
2011-03-23 13:00:00,21.91,21.91,21.86,21.87,8500.0,21.5083,21.5083,21.4592,21.469,8500.0
2011-03-23 13:05:00,21.87,21.88,21.83,21.85,21300.0,21.469,21.4789,21.4298,21.4494,21300.0
2011-03-23 13:10:00,21.85,21.87,21.85,21.86,6800.0,21.4494,21.469,21.4494,21.4592,6800.0
2011-03-23 13:15:00,21.87,21.9,21.86,21.89,9300.0,21.469,21.4985,21.4592,21.4887,9300.0
2011-03-23 13:20:00,21.89,21.9,21.88,21.88,3400.0,21.4887,21.4985,21.4789,21.4789,3400.0
2011-03-23 13:25:00,21.88,21.89,21.87,21.88,6300.0,21.4789,21.4887,21.469,21.4789,6300.0
2011-03-23 13:30:00,21.89,21.92,21.89,21.91,9300.0,21.4887,21.5181,21.4887,21.5083,9300.0
2011-03-23 13:35:00,21.91,21.93,21.91,21.93,6700.0,21.5083,21.5279,21.5083,21.5279,6700.0
2011-03-23 13:40:00,21.92,22.01,21.92,22.0,69100.0,21.5181,21.6065,21.5181,21.5967,69100.0
2011-03-23 13:45:00,22.0,22.05,22.0,22.05,34300.0,21.5967,21.6457,21.5967,21.6457,34300.0
2011-03-23 13:50:00,22.05,22.11,22.05,22.09,53500.0,21.6457,21.7046,21.6457,21.685,53500.0
2011-03-23 13:55:00,22.09,22.1,22.08,22.08,6400.0,21.685,21.6948,21.6752,21.6752,6400.0
2011-03-23 14:00:00,22.08,22.09,22.06,22.06,14200.0,21.6752,21.685,21.6556,21.6556,14200.0
2011-03-23 14:05:00,22.07,22.09,22.07,22.09,16700.0,21.6654,21.685,21.6654,21.685,16700.0
2011-03-23 14:10:00,22.08,22.09,22.07,22.09,7600.0,21.6752,21.685,21.6654,21.685,7600.0
2011-03-23 14:15:00,22.09,22.09,22.08,22.08,6700.0,21.685,21.685,21.6752,21.6752,6700.0
2011-03-23 14:20:00,22.09,22.09,22.08,22.08,6000.0,21.685,21.685,21.6752,21.6752,6000.0
2011-03-23 14:25:00,22.09,22.09,22.08,22.08,7800.0,21.685,21.685,21.6752,21.6752,7800.0
2011-03-23 14:30:00,22.08,22.09,22.08,22.08,4600.0,21.6752,21.685,21.6752,21.6752,4600.0
2011-03-23 14:35:00,22.09,22.09,22.08,22.08,8200.0,21.685,21.685,21.6752,21.6752,8200.0
2011-03-23 14:40:00,22.08,22.09,22.08,22.08,11300.0,21.6752,21.685,21.6752,21.6752,11300.0
2011-03-23 14:45:00,22.08,22.14,22.08,22.13,30700.0,21.6752,21.7341,21.6752,21.7243,30700.0
2011-03-23 14:50:00,22.14,22.19,22.14,22.19,27100.0,21.7341,21.7832,21.7341,21.7832,27100.0
2011-03-23 14:55:00,22.19,22.19,22.17,22.18,13600.0,21.7832,21.7832,21.7635,21.7734,13600.0
2011-03-23 15:00:00,22.17,22.18,22.16,22.16,9700.0,21.7635,21.7734,21.7537,21.7537,9700.0
2011-03-23 15:05:00,22.17,22.18,22.14,22.16,34200.0,21.7635,21.7734,21.7341,21.7537,34200.0
2011-03-23 15:10:00,22.17,22.22,22.16,22.2,35600.0,21.7635,21.8126,21.7537,21.793,35600.0
2011-03-23 15:15:00,22.2,22.24,22.2,22.23,40400.0,21.793,21.8323,21.793,21.8224,40400.0
2011-03-23 15:20:00,22.22,22.23,22.2,22.2,13700.0,21.8126,21.8224,21.793,21.793,13700.0
2011-03-23 15:25:00,22.2,22.2,22.18,22.19,8300.0,21.793,21.793,21.7734,21.7832,8300.0
2011-03-23 15:30:00,22.19,22.19,22.16,22.17,12200.0,21.7832,21.7832,21.7537,21.7635,12200.0
2011-03-23 15:35:00,22.16,22.17,22.16,22.16,8700.0,21.7537,21.7635,21.7537,21.7537,8700.0
2011-03-23 15:40:00,22.16,22.17,22.14,22.14,18200.0,21.7537,21.7635,21.7341,21.7341,18200.0
2011-03-23 15:45:00,22.14,22.16,22.12,22.14,28400.0,21.7341,21.7537,21.7145,21.7341,28400.0
2011-03-23 15:50:00,22.14,22.14,22.11,22.13,33300.0,21.7341,21.7341,21.7046,21.7243,33300.0
2011-03-23 15:55:00,22.13,22.13,22.1,22.1,59900.0,21.7243,21.7243,21.6948,21.6948,59900.0
2011-03-24 09:30:00,22.24,22.36,22.2,22.27,27600.0,21.8323,21.9501,21.793,21.8617,27600.0
2011-03-24 09:35:00,22.22,22.27,22.2,22.2,29600.0,21.8126,21.8617,21.793,21.793,29600.0
2011-03-24 09:40:00,22.23,22.3,22.18,22.29,29000.0,21.8224,21.8912,21.7734,21.8813,29000.0
2011-03-24 09:45:00,22.29,22.32,22.25,22.26,13600.0,21.8813,21.9108,21.8421,21.8519,13600.0
2011-03-24 09:50:00,22.25,22.27,22.23,22.26,17300.0,21.8421,21.8617,21.8224,21.8519,17300.0
2011-03-24 09:55:00,22.27,22.32,22.26,22.32,16000.0,21.8617,21.9108,21.8519,21.9108,16000.0
2011-03-24 10:00:00,22.31,22.33,22.27,22.33,17700.0,21.901,21.9206,21.8617,21.9206,17700.0
2011-03-24 10:05:00,22.33,22.37,22.31,22.31,35900.0,21.9206,21.9599,21.901,21.901,35900.0
2011-03-24 10:10:00,22.31,22.32,22.23,22.27,14700.0,21.901,21.9108,21.8224,21.8617,14700.0
2011-03-24 10:15:00,22.27,22.3,22.26,22.29,19900.0,21.8617,21.8912,21.8519,21.8813,19900.0
2011-03-24 10:20:00,22.29,22.38,22.29,22.38,30200.0,21.8813,21.9697,21.8813,21.9697,30200.0
2011-03-24 10:25:00,22.38,22.45,22.38,22.45,40900.0,21.9697,22.0384,21.9697,22.0384,40900.0
2011-03-24 10:30:00,22.45,22.48,22.43,22.48,27500.0,22.0384,22.0679,22.0188,22.0679,27500.0
2011-03-24 10:35:00,22.49,22.55,22.49,22.51,53300.0,22.0777,22.1366,22.0777,22.0973,53300.0
2011-03-24 10:40:00,22.51,22.54,22.5,22.52,27500.0,22.0973,22.1268,22.0875,22.1071,27500.0
2011-03-24 10:45:00,22.52,22.53,22.5,22.5,6200.0,22.1071,22.1169,22.0875,22.0875,6200.0
2011-03-24 10:50:00,22.51,22.56,22.51,22.54,22900.0,22.0973,22.1464,22.0973,22.1268,22900.0
2011-03-24 10:55:00,22.54,22.63,22.53,22.63,49900.0,22.1268,22.2151,22.1169,22.2151,49900.0
2011-03-24 11:00:00,22.63,22.71,22.63,22.68,40700.0,22.2151,22.2936,22.2151,22.2642,40700.0
2011-03-24 11:05:00,22.68,22.7,22.67,22.69,14500.0,22.2642,22.2838,22.2544,22.274,14500.0
2011-03-24 11:10:00,22.69,22.73,22.69,22.7,24700.0,22.274,22.3133,22.274,22.2838,24700.0
2011-03-24 11:15:00,22.7,22.71,22.68,22.69,14900.0,22.2838,22.2936,22.2642,22.274,14900.0
2011-03-24 11:20:00,22.69,22.69,22.63,22.64,21000.0,22.274,22.274,22.2151,22.2249,21000.0
2011-03-24 11:25:00,22.63,22.64,22.61,22.62,14200.0,22.2151,22.2249,22.1955,22.2053,14200.0
2011-03-24 11:30:00,22.61,22.62,22.6,22.6,8300.0,22.1955,22.2053,22.1857,22.1857,8300.0
2011-03-24 11:35:00,22.62,22.65,22.6,22.64,15300.0,22.2053,22.2347,22.1857,22.2249,15300.0
2011-03-24 11:40:00,22.64,22.67,22.63,22.66,19300.0,22.2249,22.2544,22.2151,22.2446,19300.0
2011-03-24 11:45:00,22.65,22.66,22.61,22.62,12000.0,22.2347,22.2446,22.1955,22.2053,12000.0
2011-03-24 11:50:00,22.61,22.62,22.58,22.59,13300.0,22.1955,22.2053,22.166,22.1758,13300.0
2011-03-24 11:55:00,22.59,22.61,22.58,22.61,7900.0,22.1758,22.1955,22.166,22.1955,7900.0
2011-03-24 12:00:00,22.61,22.66,22.61,22.66,29700.0,22.1955,22.2446,22.1955,22.2446,29700.0
2011-03-24 12:05:00,22.67,22.7,22.65,22.7,16700.0,22.2544,22.2838,22.2347,22.2838,16700.0
2011-03-24 12:10:00,22.7,22.7,22.66,22.67,13300.0,22.2838,22.2838,22.2446,22.2544,13300.0
2011-03-24 12:15:00,22.67,22.68,22.66,22.68,8200.0,22.2544,22.2642,22.2446,22.2642,8200.0
2011-03-24 12:20:00,22.68,22.68,22.65,22.65,7100.0,22.2642,22.2642,22.2347,22.2347,7100.0
2011-03-24 12:25:00,22.65,22.7,22.64,22.7,30600.0,22.2347,22.2838,22.2249,22.2838,30600.0
2011-03-24 12:30:00,22.7,22.7,22.63,22.63,11600.0,22.2838,22.2838,22.2151,22.2151,11600.0
2011-03-24 12:35:00,22.63,22.63,22.62,22.62,6100.0,22.2151,22.2151,22.2053,22.2053,6100.0
2011-03-24 12:40:00,22.62,22.62,22.6,22.61,4200.0,22.2053,22.2053,22.1857,22.1955,4200.0
2011-03-24 12:45:00,22.6,22.61,22.59,22.59,5000.0,22.1857,22.1955,22.1758,22.1758,5000.0
2011-03-24 12:50:00,22.6,22.61,22.57,22.57,18700.0,22.1857,22.1955,22.1562,22.1562,18700.0
2011-03-24 12:55:00,22.58,22.58,22.56,22.56,5600.0,22.166,22.166,22.1464,22.1464,5600.0
2011-03-24 13:00:00,22.57,22.6,22.56,22.6,10400.0,22.1562,22.1857,22.1464,22.1857,10400.0
2011-03-24 13:05:00,22.6,22.6,22.56,22.56,9900.0,22.1857,22.1857,22.1464,22.1464,9900.0
2011-03-24 13:10:00,22.56,22.56,22.55,22.55,1400.0,22.1464,22.1464,22.1366,22.1366,1400.0
2011-03-24 13:15:00,22.56,22.58,22.55,22.58,5500.0,22.1464,22.166,22.1366,22.166,5500.0
2011-03-24 13:20:00,22.58,22.58,22.55,22.57,12200.0,22.166,22.166,22.1366,22.1562,12200.0
2011-03-24 13:25:00,22.57,22.57,22.56,22.56,7000.0,22.1562,22.1562,22.1464,22.1464,7000.0
2011-03-24 13:30:00,22.56,22.59,22.56,22.57,14800.0,22.1464,22.1758,22.1464,22.1562,14800.0
2011-03-24 13:35:00,22.57,22.57,22.55,22.55,12700.0,22.1562,22.1562,22.1366,22.1366,12700.0
2011-03-24 13:40:00,22.55,22.56,22.55,22.55,4700.0,22.1366,22.1464,22.1366,22.1366,4700.0
2011-03-24 13:45:00,22.55,22.56,22.54,22.56,18800.0,22.1366,22.1464,22.1268,22.1464,18800.0
2011-03-24 13:50:00,22.56,22.56,22.55,22.55,4100.0,22.1464,22.1464,22.1366,22.1366,4100.0
2011-03-24 13:55:00,22.56,22.57,22.55,22.56,10200.0,22.1464,22.1562,22.1366,22.1464,10200.0
2011-03-24 14:00:00,22.56,22.56,22.55,22.55,6100.0,22.1464,22.1464,22.1366,22.1366,6100.0
2011-03-24 14:05:00,22.56,22.57,22.55,22.56,6200.0,22.1464,22.1562,22.1366,22.1464,6200.0
2011-03-24 14:10:00,22.56,22.56,22.55,22.56,5800.0,22.1464,22.1464,22.1366,22.1464,5800.0
2011-03-24 14:15:00,22.56,22.56,22.55,22.56,6700.0,22.1464,22.1464,22.1366,22.1464,6700.0
2011-03-24 14:20:00,22.56,22.56,22.55,22.56,1300.0,22.1464,22.1464,22.1366,22.1464,1300.0
2011-03-24 14:25:00,22.56,22.56,22.55,22.55,1600.0,22.1464,22.1464,22.1366,22.1366,1600.0
2011-03-24 14:30:00,22.55,22.56,22.55,22.55,9700.0,22.1366,22.1464,22.1366,22.1366,9700.0
2011-03-24 14:35:00,22.56,22.59,22.55,22.55,15400.0,22.1464,22.1758,22.1366,22.1366,15400.0
2011-03-24 14:40:00,22.55,22.57,22.55,22.57,6000.0,22.1366,22.1562,22.1366,22.1562,6000.0
2011-03-24 14:45:00,22.57,22.6,22.57,22.58,23800.0,22.1562,22.1857,22.1562,22.166,23800.0
2011-03-24 14:50:00,22.58,22.58,22.55,22.55,9100.0,22.166,22.166,22.1366,22.1366,9100.0
2011-03-24 14:55:00,22.55,22.56,22.52,22.53,12100.0,22.1366,22.1464,22.1071,22.1169,12100.0
2011-03-24 15:00:00,22.54,22.56,22.53,22.53,13300.0,22.1268,22.1464,22.1169,22.1169,13300.0
2011-03-24 15:05:00,22.53,22.56,22.53,22.55,13900.0,22.1169,22.1464,22.1169,22.1366,13900.0
2011-03-24 15:10:00,22.55,22.55,22.55,22.55,4800.0,22.1366,22.1366,22.1366,22.1366,4800.0
2011-03-24 15:15:00,22.55,22.59,22.55,22.58,27000.0,22.1366,22.1758,22.1366,22.166,27000.0
2011-03-24 15:20:00,22.58,22.6,22.56,22.6,18700.0,22.166,22.1857,22.1464,22.1857,18700.0
2011-03-24 15:25:00,22.6,22.6,22.58,22.59,11400.0,22.1857,22.1857,22.166,22.1758,11400.0
2011-03-24 15:30:00,22.58,22.6,22.58,22.58,10800.0,22.166,22.1857,22.166,22.166,10800.0
2011-03-24 15:35:00,22.58,22.59,22.56,22.56,16700.0,22.166,22.1758,22.1464,22.1464,16700.0
2011-03-24 15:40:00,22.56,22.57,22.53,22.56,105700.0,22.1464,22.1562,22.1169,22.1464,105700.0
2011-03-24 15:45:00,22.56,22.57,22.55,22.57,20700.0,22.1464,22.1562,22.1366,22.1562,20700.0
2011-03-24 15:50:00,22.57,22.61,22.56,22.6,71700.0,22.1562,22.1955,22.1464,22.1857,71700.0
2011-03-24 15:55:00,22.6,22.6,22.58,22.59,54100.0,22.1857,22.1857,22.166,22.1758,54100.0
2011-03-25 09:30:00,22.68,22.79,22.65,22.7,45000.0,22.2642,22.3722,22.2347,22.2838,45000.0
2011-03-25 09:35:00,22.71,22.73,22.62,22.64,17400.0,22.2936,22.3133,22.2053,22.2249,17400.0
2011-03-25 09:40:00,22.64,22.72,22.61,22.71,19900.0,22.2249,22.3035,22.1955,22.2936,19900.0
2011-03-25 09:45:00,22.71,22.72,22.71,22.71,13200.0,22.2936,22.3035,22.2936,22.2936,13200.0
2011-03-25 09:50:00,22.71,22.72,22.71,22.71,10900.0,22.2936,22.3035,22.2936,22.2936,10900.0
2011-03-25 09:55:00,22.72,22.78,22.71,22.78,23400.0,22.3035,22.3624,22.2936,22.3624,23400.0
2011-03-25 10:00:00,22.77,22.78,22.72,22.74,12800.0,22.3525,22.3624,22.3035,22.3231,12800.0
2011-03-25 10:05:00,22.73,22.73,22.61,22.62,30000.0,22.3133,22.3133,22.1955,22.2053,30000.0
2011-03-25 10:10:00,22.61,22.61,22.55,22.56,10900.0,22.1955,22.1955,22.1366,22.1464,10900.0
2011-03-25 10:15:00,22.56,22.57,22.51,22.52,12900.0,22.1464,22.1562,22.0973,22.1071,12900.0
2011-03-25 10:20:00,22.53,22.57,22.52,22.56,8700.0,22.1169,22.1562,22.1071,22.1464,8700.0
2011-03-25 10:25:00,22.57,22.62,22.57,22.62,10100.0,22.1562,22.2053,22.1562,22.2053,10100.0
2011-03-25 10:30:00,22.61,22.7,22.61,22.68,14600.0,22.1955,22.2838,22.1955,22.2642,14600.0
2011-03-25 10:35:00,22.69,22.69,22.66,22.66,4900.0,22.274,22.274,22.2446,22.2446,4900.0
2011-03-25 10:40:00,22.65,22.69,22.65,22.69,12000.0,22.2347,22.274,22.2347,22.274,12000.0
2011-03-25 10:45:00,22.7,22.72,22.7,22.7,13300.0,22.2838,22.3035,22.2838,22.2838,13300.0
2011-03-25 10:50:00,22.7,22.78,22.69,22.77,23000.0,22.2838,22.3624,22.274,22.3525,23000.0
2011-03-25 10:55:00,22.76,22.77,22.71,22.73,40900.0,22.3427,22.3525,22.2936,22.3133,40900.0
2011-03-25 11:00:00,22.74,22.78,22.72,22.75,20800.0,22.3231,22.3624,22.3035,22.3329,20800.0
2011-03-25 11:05:00,22.74,22.81,22.74,22.81,32700.0,22.3231,22.3918,22.3231,22.3918,32700.0
2011-03-25 11:10:00,22.81,22.82,22.73,22.76,45800.0,22.3918,22.4016,22.3133,22.3427,45800.0
2011-03-25 11:15:00,22.75,22.83,22.74,22.83,27100.0,22.3329,22.4114,22.3231,22.4114,27100.0
2011-03-25 11:20:00,22.83,22.84,22.8,22.8,18100.0,22.4114,22.4213,22.382,22.382,18100.0
2011-03-25 11:25:00,22.8,22.83,22.8,22.82,9500.0,22.382,22.4114,22.382,22.4016,9500.0
2011-03-25 11:30:00,22.82,22.87,22.81,22.84,17700.0,22.4016,22.4507,22.3918,22.4213,17700.0
2011-03-25 11:35:00,22.83,22.87,22.82,22.83,32100.0,22.4114,22.4507,22.4016,22.4114,32100.0
2011-03-25 11:40:00,22.82,22.83,22.8,22.8,13700.0,22.4016,22.4114,22.382,22.382,13700.0
2011-03-25 11:45:00,22.8,22.86,22.8,22.85,17000.0,22.382,22.4409,22.382,22.4311,17000.0
2011-03-25 11:50:00,22.85,22.87,22.84,22.86,8200.0,22.4311,22.4507,22.4213,22.4409,8200.0
2011-03-25 11:55:00,22.86,22.86,22.85,22.85,4800.0,22.4409,22.4409,22.4311,22.4311,4800.0
2011-03-25 12:00:00,22.85,22.86,22.8,22.8,17100.0,22.4311,22.4409,22.382,22.382,17100.0
2011-03-25 12:05:00,22.8,22.81,22.78,22.78,64300.0,22.382,22.3918,22.3624,22.3624,64300.0
2011-03-25 12:10:00,22.79,22.79,22.78,22.78,7200.0,22.3722,22.3722,22.3624,22.3624,7200.0
2011-03-25 12:15:00,22.78,22.8,22.76,22.76,35900.0,22.3624,22.382,22.3427,22.3427,35900.0
2011-03-25 12:20:00,22.76,22.77,22.74,22.74,6600.0,22.3427,22.3525,22.3231,22.3231,6600.0
2011-03-25 12:25:00,22.74,22.75,22.74,22.75,1500.0,22.3231,22.3329,22.3231,22.3329,1500.0
2011-03-25 12:30:00,22.75,22.75,22.72,22.73,6100.0,22.3329,22.3329,22.3035,22.3133,6100.0
2011-03-25 12:35:00,22.72,22.73,22.72,22.73,5800.0,22.3035,22.3133,22.3035,22.3133,5800.0
2011-03-25 12:40:00,22.72,22.73,22.7,22.7,7900.0,22.3035,22.3133,22.2838,22.2838,7900.0
2011-03-25 12:45:00,22.71,22.71,22.7,22.71,6500.0,22.2936,22.2936,22.2838,22.2936,6500.0
2011-03-25 12:50:00,22.71,22.71,22.67,22.67,4500.0,22.2936,22.2936,22.2544,22.2544,4500.0
2011-03-25 12:55:00,22.68,22.68,22.66,22.66,6500.0,22.2642,22.2642,22.2446,22.2446,6500.0
2011-03-25 13:00:00,22.66,22.66,22.63,22.64,3800.0,22.2446,22.2446,22.2151,22.2249,3800.0
2011-03-25 13:05:00,22.64,22.64,22.61,22.63,17400.0,22.2249,22.2249,22.1955,22.2151,17400.0
2011-03-25 13:10:00,22.63,22.63,22.61,22.63,7700.0,22.2151,22.2151,22.1955,22.2151,7700.0
2011-03-25 13:15:00,22.63,22.63,22.62,22.62,3200.0,22.2151,22.2151,22.2053,22.2053,3200.0
2011-03-25 13:20:00,22.62,22.63,22.61,22.61,4800.0,22.2053,22.2151,22.1955,22.1955,4800.0
2011-03-25 13:25:00,22.61,22.62,22.61,22.61,2500.0,22.1955,22.2053,22.1955,22.1955,2500.0
2011-03-25 13:30:00,22.62,22.62,22.57,22.58,9000.0,22.2053,22.2053,22.1562,22.166,9000.0
2011-03-25 13:35:00,22.57,22.63,22.57,22.62,13400.0,22.1562,22.2151,22.1562,22.2053,13400.0
2011-03-25 13:40:00,22.63,22.63,22.62,22.62,3000.0,22.2151,22.2151,22.2053,22.2053,3000.0
2011-03-25 13:45:00,22.62,22.63,22.62,22.62,2200.0,22.2053,22.2151,22.2053,22.2053,2200.0
2011-03-25 13:50:00,22.63,22.63,22.61,22.61,9100.0,22.2151,22.2151,22.1955,22.1955,9100.0
2011-03-25 13:55:00,22.61,22.61,22.58,22.6,14600.0,22.1955,22.1955,22.166,22.1857,14600.0
2011-03-25 14:00:00,22.6,22.61,22.59,22.59,7300.0,22.1857,22.1955,22.1758,22.1758,7300.0
2011-03-25 14:05:00,22.58,22.6,22.58,22.6,3400.0,22.166,22.1857,22.166,22.1857,3400.0
2011-03-25 14:10:00,22.59,22.61,22.59,22.6,7800.0,22.1758,22.1955,22.1758,22.1857,7800.0
2011-03-25 14:15:00,22.6,22.61,22.58,22.58,11900.0,22.1857,22.1955,22.166,22.166,11900.0
2011-03-25 14:20:00,22.58,22.59,22.58,22.58,3800.0,22.166,22.1758,22.166,22.166,3800.0
2011-03-25 14:25:00,22.59,22.59,22.57,22.57,8200.0,22.1758,22.1758,22.1562,22.1562,8200.0
2011-03-25 14:30:00,22.58,22.58,22.54,22.57,10200.0,22.166,22.166,22.1268,22.1562,10200.0
2011-03-25 14:35:00,22.57,22.57,22.55,22.56,7600.0,22.1562,22.1562,22.1366,22.1464,7600.0
2011-03-25 14:40:00,22.55,22.56,22.53,22.54,9700.0,22.1366,22.1464,22.1169,22.1268,9700.0
2011-03-25 14:45:00,22.54,22.57,22.54,22.56,5300.0,22.1268,22.1562,22.1268,22.1464,5300.0
2011-03-25 14:50:00,22.56,22.57,22.56,22.56,3000.0,22.1464,22.1562,22.1464,22.1464,3000.0
2011-03-25 14:55:00,22.56,22.58,22.56,22.58,7600.0,22.1464,22.166,22.1464,22.166,7600.0
2011-03-25 15:00:00,22.57,22.58,22.57,22.58,6300.0,22.1562,22.166,22.1562,22.166,6300.0
2011-03-25 15:05:00,22.57,22.58,22.54,22.56,16300.0,22.1562,22.166,22.1268,22.1464,16300.0
2011-03-25 15:10:00,22.56,22.6,22.56,22.6,7000.0,22.1464,22.1857,22.1464,22.1857,7000.0
2011-03-25 15:15:00,22.59,22.6,22.57,22.58,10100.0,22.1758,22.1857,22.1562,22.166,10100.0
2011-03-25 15:20:00,22.57,22.58,22.55,22.55,7300.0,22.1562,22.166,22.1366,22.1366,7300.0
2011-03-25 15:25:00,22.55,22.56,22.55,22.55,6800.0,22.1366,22.1464,22.1366,22.1366,6800.0
2011-03-25 15:30:00,22.55,22.56,22.54,22.55,11200.0,22.1366,22.1464,22.1268,22.1366,11200.0
2011-03-25 15:35:00,22.54,22.55,22.54,22.54,6900.0,22.1268,22.1366,22.1268,22.1268,6900.0
2011-03-25 15:40:00,22.54,22.56,22.54,22.56,13200.0,22.1268,22.1464,22.1268,22.1464,13200.0
2011-03-25 15:45:00,22.56,22.57,22.49,22.49,32300.0,22.1464,22.1562,22.0777,22.0777,32300.0
2011-03-25 15:50:00,22.49,22.5,22.49,22.49,16400.0,22.0777,22.0875,22.0777,22.0777,16400.0
2011-03-25 15:55:00,22.5,22.53,22.49,22.53,45700.0,22.0875,22.1169,22.0777,22.1169,45700.0
2011-03-28 09:30:00,22.51,22.51,22.44,22.44,31700.0,22.0973,22.0973,22.0286,22.0286,31700.0
2011-03-28 09:35:00,22.45,22.47,22.35,22.37,12100.0,22.0384,22.058,21.9402,21.9599,12100.0
2011-03-28 09:40:00,22.37,22.4,22.35,22.35,11700.0,21.9599,21.9893,21.9402,21.9402,11700.0
2011-03-28 09:45:00,22.35,22.41,22.32,22.41,24700.0,21.9402,21.9991,21.9108,21.9991,24700.0
2011-03-28 09:50:00,22.4,22.48,22.4,22.47,13000.0,21.9893,22.0679,21.9893,22.058,13000.0
2011-03-28 09:55:00,22.47,22.49,22.36,22.38,35500.0,22.058,22.0777,21.9501,21.9697,35500.0
2011-03-28 10:00:00,22.38,22.45,22.38,22.39,12600.0,21.9697,22.0384,21.9697,21.9795,12600.0
2011-03-28 10:05:00,22.4,22.4,22.33,22.35,17700.0,21.9893,21.9893,21.9206,21.9402,17700.0
2011-03-28 10:10:00,22.35,22.35,22.21,22.3,70400.0,21.9402,21.9402,21.8028,21.8912,70400.0
2011-03-28 10:15:00,22.31,22.35,22.29,22.29,10600.0,21.901,21.9402,21.8813,21.8813,10600.0
2011-03-28 10:20:00,22.29,22.3,22.27,22.27,11600.0,21.8813,21.8912,21.8617,21.8617,11600.0
2011-03-28 10:25:00,22.26,22.27,22.23,22.24,20000.0,21.8519,21.8617,21.8224,21.8323,20000.0
2011-03-28 10:30:00,22.23,22.24,22.19,22.21,27100.0,21.8224,21.8323,21.7832,21.8028,27100.0
2011-03-28 10:35:00,22.21,22.22,22.2,22.21,8900.0,21.8028,21.8126,21.793,21.8028,8900.0
2011-03-28 10:40:00,22.2,22.21,22.18,22.19,9400.0,21.793,21.8028,21.7734,21.7832,9400.0
2011-03-28 10:45:00,22.18,22.19,22.16,22.16,22700.0,21.7734,21.7832,21.7537,21.7537,22700.0
2011-03-28 10:50:00,22.16,22.16,22.11,22.12,18000.0,21.7537,21.7537,21.7046,21.7145,18000.0
2011-03-28 10:55:00,22.12,22.14,22.11,22.12,6300.0,21.7145,21.7341,21.7046,21.7145,6300.0
2011-03-28 11:00:00,22.13,22.13,22.06,22.1,17800.0,21.7243,21.7243,21.6556,21.6948,17800.0
2011-03-28 11:05:00,22.11,22.12,22.1,22.11,9700.0,21.7046,21.7145,21.6948,21.7046,9700.0
2011-03-28 11:10:00,22.11,22.14,22.11,22.14,9300.0,21.7046,21.7341,21.7046,21.7341,9300.0
2011-03-28 11:15:00,22.13,22.14,22.12,22.12,7400.0,21.7243,21.7341,21.7145,21.7145,7400.0
2011-03-28 11:20:00,22.12,22.14,22.12,22.13,8500.0,21.7145,21.7341,21.7145,21.7243,8500.0
2011-03-28 11:25:00,22.12,22.13,22.11,22.12,5600.0,21.7145,21.7243,21.7046,21.7145,5600.0
2011-03-28 11:30:00,22.12,22.12,22.09,22.09,8300.0,21.7145,21.7145,21.685,21.685,8300.0
2011-03-28 11:35:00,22.1,22.11,22.07,22.11,16700.0,21.6948,21.7046,21.6654,21.7046,16700.0
2011-03-28 11:40:00,22.12,22.12,22.08,22.08,10800.0,21.7145,21.7145,21.6752,21.6752,10800.0
2011-03-28 11:45:00,22.09,22.1,22.08,22.1,8100.0,21.685,21.6948,21.6752,21.6948,8100.0
2011-03-28 11:50:00,22.09,22.11,22.09,22.11,6700.0,21.685,21.7046,21.685,21.7046,6700.0
2011-03-28 11:55:00,22.11,22.11,22.1,22.11,3200.0,21.7046,21.7046,21.6948,21.7046,3200.0
2011-03-28 12:00:00,22.1,22.11,22.1,22.1,2400.0,21.6948,21.7046,21.6948,21.6948,2400.0
2011-03-28 12:05:00,22.11,22.13,22.1,22.11,18900.0,21.7046,21.7243,21.6948,21.7046,18900.0
2011-03-28 12:10:00,22.11,22.15,22.11,22.15,9700.0,21.7046,21.7439,21.7046,21.7439,9700.0
2011-03-28 12:15:00,22.15,22.19,22.15,22.18,15100.0,21.7439,21.7832,21.7439,21.7734,15100.0
2011-03-28 12:20:00,22.17,22.18,22.14,22.14,12000.0,21.7635,21.7734,21.7341,21.7341,12000.0
2011-03-28 12:25:00,22.14,22.14,22.13,22.14,4700.0,21.7341,21.7341,21.7243,21.7341,4700.0
2011-03-28 12:30:00,22.14,22.16,22.14,22.16,9300.0,21.7341,21.7537,21.7341,21.7537,9300.0
2011-03-28 12:35:00,22.16,22.18,22.15,22.18,6700.0,21.7537,21.7734,21.7439,21.7734,6700.0
2011-03-28 12:40:00,22.18,22.19,22.17,22.19,9000.0,21.7734,21.7832,21.7635,21.7832,9000.0
2011-03-28 12:45:00,22.19,22.2,22.17,22.18,8600.0,21.7832,21.793,21.7635,21.7734,8600.0
2011-03-28 12:50:00,22.18,22.18,22.13,22.14,28600.0,21.7734,21.7734,21.7243,21.7341,28600.0
2011-03-28 12:55:00,22.14,22.14,22.13,22.13,3900.0,21.7341,21.7341,21.7243,21.7243,3900.0
2011-03-28 13:00:00,22.13,22.14,22.11,22.11,5800.0,21.7243,21.7341,21.7046,21.7046,5800.0
2011-03-28 13:05:00,22.12,22.13,22.11,22.13,7500.0,21.7145,21.7243,21.7046,21.7243,7500.0
2011-03-28 13:10:00,22.13,22.15,22.12,22.12,18200.0,21.7243,21.7439,21.7145,21.7145,18200.0
2011-03-28 13:15:00,22.12,22.15,22.11,22.14,9800.0,21.7145,21.7439,21.7046,21.7341,9800.0
2011-03-28 13:20:00,22.15,22.15,22.12,22.13,16200.0,21.7439,21.7439,21.7145,21.7243,16200.0
2011-03-28 13:25:00,22.13,22.13,22.12,22.13,14000.0,21.7243,21.7243,21.7145,21.7243,14000.0
2011-03-28 13:30:00,22.13,22.13,22.09,22.1,29900.0,21.7243,21.7243,21.685,21.6948,29900.0
2011-03-28 13:35:00,22.1,22.11,22.09,22.1,20800.0,21.6948,21.7046,21.685,21.6948,20800.0
2011-03-28 13:40:00,22.09,22.09,22.07,22.08,12900.0,21.685,21.685,21.6654,21.6752,12900.0
2011-03-28 13:45:00,22.08,22.08,22.07,22.07,4300.0,21.6752,21.6752,21.6654,21.6654,4300.0
2011-03-28 13:50:00,22.07,22.07,22.04,22.06,21700.0,21.6654,21.6654,21.6359,21.6556,21700.0
2011-03-28 13:55:00,22.05,22.06,22.05,22.05,3900.0,21.6457,21.6556,21.6457,21.6457,3900.0
2011-03-28 14:00:00,22.05,22.06,22.04,22.05,23100.0,21.6457,21.6556,21.6359,21.6457,23100.0
2011-03-28 14:05:00,22.05,22.06,22.04,22.06,4800.0,21.6457,21.6556,21.6359,21.6556,4800.0
2011-03-28 14:10:00,22.05,22.07,22.05,22.07,4300.0,21.6457,21.6654,21.6457,21.6654,4300.0
2011-03-28 14:15:00,22.07,22.07,22.06,22.07,2300.0,21.6654,21.6654,21.6556,21.6654,2300.0
2011-03-28 14:20:00,22.06,22.07,22.06,22.07,13800.0,21.6556,21.6654,21.6556,21.6654,13800.0
2011-03-28 14:25:00,22.07,22.07,22.06,22.07,3300.0,21.6654,21.6654,21.6556,21.6654,3300.0
2011-03-28 14:30:00,22.06,22.07,22.06,22.07,4000.0,21.6556,21.6654,21.6556,21.6654,4000.0
2011-03-28 14:35:00,22.07,22.08,22.06,22.08,11400.0,21.6654,21.6752,21.6556,21.6752,11400.0
2011-03-28 14:40:00,22.09,22.09,22.05,22.06,32800.0,21.685,21.685,21.6457,21.6556,32800.0
2011-03-28 14:45:00,22.06,22.06,22.02,22.03,38800.0,21.6556,21.6556,21.6163,21.6261,38800.0
2011-03-28 14:50:00,22.03,22.03,22.01,22.02,11700.0,21.6261,21.6261,21.6065,21.6163,11700.0
2011-03-28 14:55:00,22.02,22.02,22.01,22.02,2800.0,21.6163,21.6163,21.6065,21.6163,2800.0
2011-03-28 15:00:00,22.01,22.03,22.01,22.03,8900.0,21.6065,21.6261,21.6065,21.6261,8900.0
2011-03-28 15:05:00,22.03,22.03,22.02,22.03,10700.0,21.6261,21.6261,21.6163,21.6261,10700.0
2011-03-28 15:10:00,22.03,22.05,22.02,22.05,13200.0,21.6261,21.6457,21.6163,21.6457,13200.0
2011-03-28 15:15:00,22.05,22.05,22.05,22.05,4600.0,21.6457,21.6457,21.6457,21.6457,4600.0
2011-03-28 15:20:00,22.05,22.05,22.03,22.04,16900.0,21.6457,21.6457,21.6261,21.6359,16900.0
2011-03-28 15:25:00,22.04,22.05,22.03,22.04,28700.0,21.6359,21.6457,21.6261,21.6359,28700.0
2011-03-28 15:30:00,22.04,22.05,22.03,22.05,8800.0,21.6359,21.6457,21.6261,21.6457,8800.0
2011-03-28 15:35:00,22.05,22.05,22.03,22.04,11200.0,21.6457,21.6457,21.6261,21.6359,11200.0
2011-03-28 15:40:00,22.04,22.04,22.0,22.01,11600.0,21.6359,21.6359,21.5967,21.6065,11600.0
2011-03-28 15:45:00,22.0,22.0,21.95,21.96,38200.0,21.5967,21.5967,21.5476,21.5574,38200.0
2011-03-28 15:50:00,21.96,21.98,21.96,21.96,25400.0,21.5574,21.577,21.5574,21.5574,25400.0
2011-03-28 15:55:00,21.96,21.96,21.93,21.95,93000.0,21.5574,21.5574,21.5279,21.5476,93000.0
2011-03-29 09:30:00,21.95,22.07,21.89,21.94,81400.0,21.5476,21.6654,21.4887,21.5378,81400.0
2011-03-29 09:35:00,21.95,21.95,21.82,21.9,37100.0,21.5476,21.5476,21.42,21.4985,37100.0
2011-03-29 09:40:00,21.9,21.9,21.8,21.81,23500.0,21.4985,21.4985,21.4003,21.4101,23500.0
2011-03-29 09:45:00,21.81,21.89,21.74,21.85,28300.0,21.4101,21.4887,21.3414,21.4494,28300.0
2011-03-29 09:50:00,21.84,21.98,21.84,21.97,23600.0,21.4396,21.577,21.4396,21.5672,23600.0
2011-03-29 09:55:00,21.98,22.0,21.93,21.94,23200.0,21.577,21.5967,21.5279,21.5378,23200.0
2011-03-29 10:00:00,21.93,22.02,21.88,22.0,14500.0,21.5279,21.6163,21.4789,21.5967,14500.0
2011-03-29 10:05:00,22.0,22.04,21.94,22.04,29500.0,21.5967,21.6359,21.5378,21.6359,29500.0
2011-03-29 10:10:00,22.04,22.07,22.04,22.05,16300.0,21.6359,21.6654,21.6359,21.6457,16300.0
2011-03-29 10:15:00,22.06,22.07,21.99,22.02,40700.0,21.6556,21.6654,21.5868,21.6163,40700.0
2011-03-29 10:20:00,22.02,22.05,22.02,22.04,7900.0,21.6163,21.6457,21.6163,21.6359,7900.0
2011-03-29 10:25:00,22.05,22.06,22.03,22.03,17500.0,21.6457,21.6556,21.6261,21.6261,17500.0
2011-03-29 10:30:00,22.02,22.14,22.02,22.14,61900.0,21.6163,21.7341,21.6163,21.7341,61900.0
2011-03-29 10:35:00,22.14,22.16,22.11,22.11,17500.0,21.7341,21.7537,21.7046,21.7046,17500.0
2011-03-29 10:40:00,22.11,22.2,22.11,22.19,14100.0,21.7046,21.793,21.7046,21.7832,14100.0
2011-03-29 10:45:00,22.19,22.29,22.19,22.24,22700.0,21.7832,21.8813,21.7832,21.8323,22700.0
2011-03-29 10:50:00,22.24,22.28,22.24,22.24,22000.0,21.8323,21.8715,21.8323,21.8323,22000.0
2011-03-29 10:55:00,22.25,22.25,22.21,22.21,14800.0,21.8421,21.8421,21.8028,21.8028,14800.0
2011-03-29 11:00:00,22.19,22.2,22.17,22.18,10400.0,21.7832,21.793,21.7635,21.7734,10400.0
2011-03-29 11:05:00,22.19,22.29,22.18,22.29,25500.0,21.7832,21.8813,21.7734,21.8813,25500.0
2011-03-29 11:10:00,22.28,22.31,22.27,22.3,18800.0,21.8715,21.901,21.8617,21.8912,18800.0
2011-03-29 11:15:00,22.3,22.33,22.24,22.24,22800.0,21.8912,21.9206,21.8323,21.8323,22800.0
2011-03-29 11:20:00,22.24,22.25,22.24,22.25,15000.0,21.8323,21.8421,21.8323,21.8421,15000.0
2011-03-29 11:25:00,22.25,22.25,22.19,22.2,14200.0,21.8421,21.8421,21.7832,21.793,14200.0
2011-03-29 11:30:00,22.2,22.22,22.18,22.19,15700.0,21.793,21.8126,21.7734,21.7832,15700.0
2011-03-29 11:35:00,22.19,22.19,22.15,22.16,11900.0,21.7832,21.7832,21.7439,21.7537,11900.0
2011-03-29 11:40:00,22.16,22.16,22.15,22.16,5200.0,21.7537,21.7537,21.7439,21.7537,5200.0
2011-03-29 11:45:00,22.16,22.22,22.15,22.22,15000.0,21.7537,21.8126,21.7439,21.8126,15000.0
2011-03-29 11:50:00,22.22,22.25,22.22,22.23,10400.0,21.8126,21.8421,21.8126,21.8224,10400.0
2011-03-29 11:55:00,22.23,22.23,22.22,22.23,5600.0,21.8224,21.8224,21.8126,21.8224,5600.0
2011-03-29 12:00:00,22.22,22.23,22.18,22.18,12500.0,21.8126,21.8224,21.7734,21.7734,12500.0
2011-03-29 12:05:00,22.19,22.19,22.16,22.17,7700.0,21.7832,21.7832,21.7537,21.7635,7700.0
2011-03-29 12:10:00,22.17,22.19,22.14,22.16,22600.0,21.7635,21.7832,21.7341,21.7537,22600.0
2011-03-29 12:15:00,22.16,22.16,22.12,22.13,9500.0,21.7537,21.7537,21.7145,21.7243,9500.0
2011-03-29 12:20:00,22.13,22.14,22.11,22.14,10000.0,21.7243,21.7341,21.7046,21.7341,10000.0
2011-03-29 12:25:00,22.14,22.16,22.13,22.13,8400.0,21.7341,21.7537,21.7243,21.7243,8400.0
2011-03-29 12:30:00,22.13,22.14,22.12,22.14,8000.0,21.7243,21.7341,21.7145,21.7341,8000.0
2011-03-29 12:35:00,22.14,22.14,22.12,22.13,17200.0,21.7341,21.7341,21.7145,21.7243,17200.0
2011-03-29 12:40:00,22.13,22.13,22.07,22.07,21300.0,21.7243,21.7243,21.6654,21.6654,21300.0
2011-03-29 12:45:00,22.07,22.09,22.06,22.08,11700.0,21.6654,21.685,21.6556,21.6752,11700.0
2011-03-29 12:50:00,22.07,22.09,22.07,22.07,9400.0,21.6654,21.685,21.6654,21.6654,9400.0
2011-03-29 12:55:00,22.07,22.08,22.04,22.07,28900.0,21.6654,21.6752,21.6359,21.6654,28900.0
2011-03-29 13:00:00,22.08,22.11,22.07,22.1,11600.0,21.6752,21.7046,21.6654,21.6948,11600.0
2011-03-29 13:05:00,22.1,22.11,22.09,22.11,5400.0,21.6948,21.7046,21.685,21.7046,5400.0
2011-03-29 13:10:00,22.11,22.11,22.08,22.08,8700.0,21.7046,21.7046,21.6752,21.6752,8700.0
2011-03-29 13:15:00,22.09,22.11,22.09,22.11,7300.0,21.685,21.7046,21.685,21.7046,7300.0
2011-03-29 13:20:00,22.11,22.14,22.11,22.14,21600.0,21.7046,21.7341,21.7046,21.7341,21600.0
2011-03-29 13:25:00,22.14,22.17,22.13,22.17,25500.0,21.7341,21.7635,21.7243,21.7635,25500.0
2011-03-29 13:30:00,22.17,22.18,22.16,22.18,13300.0,21.7635,21.7734,21.7537,21.7734,13300.0
2011-03-29 13:35:00,22.18,22.18,22.17,22.18,14200.0,21.7734,21.7734,21.7635,21.7734,14200.0
2011-03-29 13:40:00,22.18,22.18,22.15,22.16,26300.0,21.7734,21.7734,21.7439,21.7537,26300.0
2011-03-29 13:45:00,22.16,22.17,22.16,22.17,4900.0,21.7537,21.7635,21.7537,21.7635,4900.0
2011-03-29 13:50:00,22.17,22.19,22.16,22.18,11800.0,21.7635,21.7832,21.7537,21.7734,11800.0
2011-03-29 13:55:00,22.18,22.19,22.17,22.17,8400.0,21.7734,21.7832,21.7635,21.7635,8400.0
2011-03-29 14:00:00,22.18,22.24,22.17,22.24,35100.0,21.7734,21.8323,21.7635,21.8323,35100.0
2011-03-29 14:05:00,22.25,22.27,22.24,22.26,22500.0,21.8421,21.8617,21.8323,21.8519,22500.0
2011-03-29 14:10:00,22.26,22.26,22.25,22.25,5100.0,21.8519,21.8519,21.8421,21.8421,5100.0
2011-03-29 14:15:00,22.26,22.27,22.23,22.23,76400.0,21.8519,21.8617,21.8224,21.8224,76400.0
2011-03-29 14:20:00,22.23,22.25,22.23,22.24,11300.0,21.8224,21.8421,21.8224,21.8323,11300.0
2011-03-29 14:25:00,22.25,22.25,22.24,22.25,6300.0,21.8421,21.8421,21.8323,21.8421,6300.0
2011-03-29 14:30:00,22.25,22.25,22.24,22.25,9200.0,21.8421,21.8421,21.8323,21.8421,9200.0
2011-03-29 14:35:00,22.25,22.26,22.24,22.25,20700.0,21.8421,21.8519,21.8323,21.8421,20700.0
2011-03-29 14:40:00,22.25,22.26,22.24,22.26,13600.0,21.8421,21.8519,21.8323,21.8519,13600.0
2011-03-29 14:45:00,22.27,22.28,22.26,22.27,9600.0,21.8617,21.8715,21.8519,21.8617,9600.0
2011-03-29 14:50:00,22.28,22.3,22.27,22.29,12800.0,21.8715,21.8912,21.8617,21.8813,12800.0
2011-03-29 14:55:00,22.29,22.3,22.29,22.29,9600.0,21.8813,21.8912,21.8813,21.8813,9600.0
2011-03-29 15:00:00,22.3,22.3,22.29,22.3,9600.0,21.8912,21.8912,21.8813,21.8912,9600.0
2011-03-29 15:05:00,22.3,22.3,22.28,22.28,24000.0,21.8912,21.8912,21.8715,21.8715,24000.0
2011-03-29 15:10:00,22.28,22.3,22.28,22.3,8100.0,21.8715,21.8912,21.8715,21.8912,8100.0
2011-03-29 15:15:00,22.3,22.32,22.29,22.3,31700.0,21.8912,21.9108,21.8813,21.8912,31700.0
2011-03-29 15:20:00,22.29,22.33,22.29,22.29,19300.0,21.8813,21.9206,21.8813,21.8813,19300.0
2011-03-29 15:25:00,22.29,22.3,22.28,22.29,21900.0,21.8813,21.8912,21.8715,21.8813,21900.0
2011-03-29 15:30:00,22.29,22.3,22.26,22.27,24700.0,21.8813,21.8912,21.8519,21.8617,24700.0
2011-03-29 15:35:00,22.26,22.27,22.23,22.23,27600.0,21.8519,21.8617,21.8224,21.8224,27600.0
2011-03-29 15:40:00,22.23,22.24,22.21,22.22,25800.0,21.8224,21.8323,21.8028,21.8126,25800.0
2011-03-29 15:45:00,22.22,22.27,22.21,22.24,46700.0,21.8126,21.8617,21.8028,21.8323,46700.0
2011-03-29 15:50:00,22.24,22.25,22.23,22.24,45400.0,21.8323,21.8421,21.8224,21.8323,45400.0
2011-03-29 15:55:00,22.25,22.25,22.18,22.2,228300.0,21.8421,21.8421,21.7734,21.793,228300.0
2011-03-30 09:30:00,22.34,22.44,22.33,22.44,14500.0,21.9304,22.0286,21.9206,22.0286,14500.0
2011-03-30 09:35:00,22.42,22.5,22.34,22.49,26200.0,22.009,22.0875,21.9304,22.0777,26200.0
2011-03-30 09:40:00,22.49,22.5,22.44,22.46,10000.0,22.0777,22.0875,22.0286,22.0482,10000.0
2011-03-30 09:45:00,22.47,22.49,22.43,22.45,22700.0,22.058,22.0777,22.0188,22.0384,22700.0
2011-03-30 09:50:00,22.45,22.46,22.4,22.43,8700.0,22.0384,22.0482,21.9893,22.0188,8700.0
2011-03-30 09:55:00,22.42,22.5,22.41,22.49,16600.0,22.009,22.0875,21.9991,22.0777,16600.0
2011-03-30 10:00:00,22.48,22.49,22.44,22.48,33700.0,22.0679,22.0777,22.0286,22.0679,33700.0
2011-03-30 10:05:00,22.47,22.47,22.39,22.39,15800.0,22.058,22.058,21.9795,21.9795,15800.0
2011-03-30 10:10:00,22.39,22.44,22.38,22.4,21800.0,21.9795,22.0286,21.9697,21.9893,21800.0
2011-03-30 10:15:00,22.4,22.43,22.38,22.41,16800.0,21.9893,22.0188,21.9697,21.9991,16800.0
2011-03-30 10:20:00,22.4,22.43,22.38,22.41,8200.0,21.9893,22.0188,21.9697,21.9991,8200.0
2011-03-30 10:25:00,22.4,22.45,22.37,22.37,30800.0,21.9893,22.0384,21.9599,21.9599,30800.0
2011-03-30 10:30:00,22.36,22.43,22.36,22.41,23400.0,21.9501,22.0188,21.9501,21.9991,23400.0
2011-03-30 10:35:00,22.4,22.4,22.36,22.38,33900.0,21.9893,21.9893,21.9501,21.9697,33900.0
2011-03-30 10:40:00,22.38,22.41,22.36,22.39,16700.0,21.9697,21.9991,21.9501,21.9795,16700.0
2011-03-30 10:45:00,22.4,22.41,22.4,22.41,5600.0,21.9893,21.9991,21.9893,21.9991,5600.0
2011-03-30 10:50:00,22.41,22.42,22.38,22.38,58000.0,21.9991,22.009,21.9697,21.9697,58000.0
2011-03-30 10:55:00,22.39,22.4,22.39,22.39,6500.0,21.9795,21.9893,21.9795,21.9795,6500.0
2011-03-30 11:00:00,22.4,22.4,22.36,22.36,36900.0,21.9893,21.9893,21.9501,21.9501,36900.0
2011-03-30 11:05:00,22.36,22.43,22.35,22.43,18500.0,21.9501,22.0188,21.9402,22.0188,18500.0
2011-03-30 11:10:00,22.43,22.44,22.4,22.43,42100.0,22.0188,22.0286,21.9893,22.0188,42100.0
2011-03-30 11:15:00,22.43,22.44,22.37,22.39,25000.0,22.0188,22.0286,21.9599,21.9795,25000.0
2011-03-30 11:20:00,22.39,22.42,22.39,22.4,10400.0,21.9795,22.009,21.9795,21.9893,10400.0
2011-03-30 11:25:00,22.4,22.42,22.38,22.39,9500.0,21.9893,22.009,21.9697,21.9795,9500.0
2011-03-30 11:30:00,22.38,22.41,22.38,22.41,4100.0,21.9697,21.9991,21.9697,21.9991,4100.0
2011-03-30 11:35:00,22.4,22.41,22.38,22.4,18200.0,21.9893,21.9991,21.9697,21.9893,18200.0
2011-03-30 11:40:00,22.4,22.41,22.38,22.38,11900.0,21.9893,21.9991,21.9697,21.9697,11900.0
2011-03-30 11:45:00,22.38,22.4,22.36,22.36,8900.0,21.9697,21.9893,21.9501,21.9501,8900.0
2011-03-30 11:50:00,22.36,22.38,22.36,22.37,3800.0,21.9501,21.9697,21.9501,21.9599,3800.0
2011-03-30 11:55:00,22.38,22.38,22.36,22.38,7000.0,21.9697,21.9697,21.9501,21.9697,7000.0
2011-03-30 12:00:00,22.38,22.41,22.37,22.4,4600.0,21.9697,21.9991,21.9599,21.9893,4600.0
2011-03-30 12:05:00,22.4,22.41,22.35,22.35,8100.0,21.9893,21.9991,21.9402,21.9402,8100.0
2011-03-30 12:10:00,22.35,22.4,22.35,22.39,32600.0,21.9402,21.9893,21.9402,21.9795,32600.0
2011-03-30 12:15:00,22.4,22.44,22.38,22.42,31000.0,21.9893,22.0286,21.9697,22.009,31000.0
2011-03-30 12:20:00,22.42,22.46,22.42,22.45,22100.0,22.009,22.0482,22.009,22.0384,22100.0
2011-03-30 12:25:00,22.44,22.45,22.41,22.43,14600.0,22.0286,22.0384,21.9991,22.0188,14600.0
2011-03-30 12:30:00,22.43,22.45,22.43,22.44,6600.0,22.0188,22.0384,22.0188,22.0286,6600.0
2011-03-30 12:35:00,22.44,22.45,22.43,22.44,5000.0,22.0286,22.0384,22.0188,22.0286,5000.0
2011-03-30 12:40:00,22.44,22.45,22.43,22.44,2800.0,22.0286,22.0384,22.0188,22.0286,2800.0
2011-03-30 12:45:00,22.44,22.45,22.44,22.44,4700.0,22.0286,22.0384,22.0286,22.0286,4700.0
2011-03-30 12:50:00,22.44,22.45,22.44,22.45,4800.0,22.0286,22.0384,22.0286,22.0384,4800.0
2011-03-30 12:55:00,22.44,22.46,22.41,22.42,23800.0,22.0286,22.0482,21.9991,22.009,23800.0
2011-03-30 13:00:00,22.43,22.46,22.42,22.43,63400.0,22.0188,22.0482,22.009,22.0188,63400.0
2011-03-30 13:05:00,22.43,22.46,22.43,22.43,21500.0,22.0188,22.0482,22.0188,22.0188,21500.0
2011-03-30 13:10:00,22.43,22.44,22.43,22.43,12900.0,22.0188,22.0286,22.0188,22.0188,12900.0
2011-03-30 13:15:00,22.43,22.47,22.43,22.47,16600.0,22.0188,22.058,22.0188,22.058,16600.0
2011-03-30 13:20:00,22.47,22.5,22.47,22.5,8900.0,22.058,22.0875,22.058,22.0875,8900.0
2011-03-30 13:25:00,22.5,22.53,22.49,22.5,23700.0,22.0875,22.1169,22.0777,22.0875,23700.0
2011-03-30 13:30:00,22.51,22.51,22.5,22.51,21800.0,22.0973,22.0973,22.0875,22.0973,21800.0
2011-03-30 13:35:00,22.51,22.51,22.5,22.51,24500.0,22.0973,22.0973,22.0875,22.0973,24500.0
2011-03-30 13:40:00,22.5,22.51,22.5,22.51,12200.0,22.0875,22.0973,22.0875,22.0973,12200.0
2011-03-30 13:45:00,22.5,22.51,22.47,22.47,8700.0,22.0875,22.0973,22.058,22.058,8700.0
2011-03-30 13:50:00,22.47,22.47,22.43,22.43,10700.0,22.058,22.058,22.0188,22.0188,10700.0
2011-03-30 13:55:00,22.43,22.46,22.43,22.46,10700.0,22.0188,22.0482,22.0188,22.0482,10700.0
2011-03-30 14:00:00,22.46,22.47,22.45,22.46,6200.0,22.0482,22.058,22.0384,22.0482,6200.0
2011-03-30 14:05:00,22.47,22.47,22.45,22.47,9200.0,22.058,22.058,22.0384,22.058,9200.0
2011-03-30 14:10:00,22.47,22.47,22.46,22.46,4200.0,22.058,22.058,22.0482,22.0482,4200.0
2011-03-30 14:15:00,22.45,22.46,22.44,22.46,4300.0,22.0384,22.0482,22.0286,22.0482,4300.0
2011-03-30 14:20:00,22.45,22.49,22.45,22.48,6200.0,22.0384,22.0777,22.0384,22.0679,6200.0
2011-03-30 14:25:00,22.48,22.48,22.45,22.45,17100.0,22.0679,22.0679,22.0384,22.0384,17100.0
2011-03-30 14:30:00,22.45,22.46,22.45,22.46,8500.0,22.0384,22.0482,22.0384,22.0482,8500.0
2011-03-30 14:35:00,22.46,22.46,22.44,22.45,10100.0,22.0482,22.0482,22.0286,22.0384,10100.0
2011-03-30 14:40:00,22.44,22.47,22.44,22.45,18900.0,22.0286,22.058,22.0286,22.0384,18900.0
2011-03-30 14:45:00,22.45,22.45,22.41,22.42,6500.0,22.0384,22.0384,21.9991,22.009,6500.0
2011-03-30 14:50:00,22.41,22.44,22.41,22.43,10000.0,21.9991,22.0286,21.9991,22.0188,10000.0
2011-03-30 14:55:00,22.44,22.48,22.43,22.47,10800.0,22.0286,22.0679,22.0188,22.058,10800.0
2011-03-30 15:00:00,22.46,22.49,22.45,22.49,12100.0,22.0482,22.0777,22.0384,22.0777,12100.0
2011-03-30 15:05:00,22.48,22.5,22.47,22.47,10900.0,22.0679,22.0875,22.058,22.058,10900.0
2011-03-30 15:10:00,22.47,22.51,22.47,22.48,9400.0,22.058,22.0973,22.058,22.0679,9400.0
2011-03-30 15:15:00,22.49,22.51,22.48,22.49,25400.0,22.0777,22.0973,22.0679,22.0777,25400.0
2011-03-30 15:20:00,22.49,22.5,22.46,22.48,12300.0,22.0777,22.0875,22.0482,22.0679,12300.0
2011-03-30 15:25:00,22.48,22.48,22.45,22.48,11500.0,22.0679,22.0679,22.0384,22.0679,11500.0
2011-03-30 15:30:00,22.47,22.49,22.46,22.47,14900.0,22.058,22.0777,22.0482,22.058,14900.0
2011-03-30 15:35:00,22.48,22.5,22.47,22.47,14700.0,22.0679,22.0875,22.058,22.058,14700.0
2011-03-30 15:40:00,22.48,22.49,22.46,22.48,26200.0,22.0679,22.0777,22.0482,22.0679,26200.0
2011-03-30 15:45:00,22.47,22.47,22.41,22.43,52000.0,22.058,22.058,21.9991,22.0188,52000.0
2011-03-30 15:50:00,22.44,22.47,22.43,22.47,22900.0,22.0286,22.058,22.0188,22.058,22900.0
2011-03-30 15:55:00,22.46,22.46,22.43,22.44,63700.0,22.0482,22.0482,22.0188,22.0286,63700.0
2011-03-31 09:30:00,22.45,22.6,22.45,22.53,36600.0,22.0384,22.1857,22.0384,22.1169,36600.0
2011-03-31 09:35:00,22.54,22.59,22.48,22.53,59400.0,22.1268,22.1758,22.0679,22.1169,59400.0
2011-03-31 09:40:00,22.53,22.54,22.43,22.49,30800.0,22.1169,22.1268,22.0188,22.0777,30800.0
2011-03-31 09:45:00,22.51,22.51,22.42,22.48,29500.0,22.0973,22.0973,22.009,22.0679,29500.0
2011-03-31 09:50:00,22.48,22.55,22.44,22.51,93300.0,22.0679,22.1366,22.0286,22.0973,93300.0
2011-03-31 09:55:00,22.51,22.56,22.49,22.53,13000.0,22.0973,22.1464,22.0777,22.1169,13000.0
2011-03-31 10:00:00,22.52,22.55,22.49,22.51,19600.0,22.1071,22.1366,22.0777,22.0973,19600.0
2011-03-31 10:05:00,22.51,22.52,22.47,22.47,17700.0,22.0973,22.1071,22.058,22.058,17700.0
2011-03-31 10:10:00,22.48,22.53,22.46,22.52,10100.0,22.0679,22.1169,22.0482,22.1071,10100.0
2011-03-31 10:15:00,22.51,22.51,22.46,22.46,6600.0,22.0973,22.0973,22.0482,22.0482,6600.0
2011-03-31 10:20:00,22.45,22.49,22.44,22.44,13000.0,22.0384,22.0777,22.0286,22.0286,13000.0
2011-03-31 10:25:00,22.44,22.48,22.43,22.43,8900.0,22.0286,22.0679,22.0188,22.0188,8900.0
2011-03-31 10:30:00,22.44,22.52,22.44,22.47,11600.0,22.0286,22.1071,22.0286,22.058,11600.0
2011-03-31 10:35:00,22.45,22.5,22.44,22.49,7300.0,22.0384,22.0875,22.0286,22.0777,7300.0
2011-03-31 10:40:00,22.49,22.5,22.44,22.46,6600.0,22.0777,22.0875,22.0286,22.0482,6600.0
2011-03-31 10:45:00,22.47,22.5,22.46,22.46,11900.0,22.058,22.0875,22.0482,22.0482,11900.0
2011-03-31 10:50:00,22.46,22.46,22.42,22.43,5300.0,22.0482,22.0482,22.009,22.0188,5300.0
2011-03-31 10:55:00,22.43,22.49,22.43,22.48,7000.0,22.0188,22.0777,22.0188,22.0679,7000.0
2011-03-31 11:00:00,22.49,22.49,22.44,22.44,5400.0,22.0777,22.0777,22.0286,22.0286,5400.0
2011-03-31 11:05:00,22.44,22.44,22.39,22.39,9600.0,22.0286,22.0286,21.9795,21.9795,9600.0
2011-03-31 11:10:00,22.4,22.46,22.4,22.46,21900.0,21.9893,22.0482,21.9893,22.0482,21900.0
2011-03-31 11:15:00,22.46,22.48,22.45,22.46,4000.0,22.0482,22.0679,22.0384,22.0482,4000.0
2011-03-31 11:20:00,22.47,22.47,22.45,22.46,1800.0,22.058,22.058,22.0384,22.0482,1800.0
2011-03-31 11:25:00,22.46,22.46,22.43,22.45,6300.0,22.0482,22.0482,22.0188,22.0384,6300.0
2011-03-31 11:30:00,22.45,22.45,22.42,22.43,7900.0,22.0384,22.0384,22.009,22.0188,7900.0
2011-03-31 11:35:00,22.42,22.45,22.4,22.45,9300.0,22.009,22.0384,21.9893,22.0384,9300.0
2011-03-31 11:40:00,22.45,22.48,22.45,22.45,5100.0,22.0384,22.0679,22.0384,22.0384,5100.0
2011-03-31 11:45:00,22.44,22.48,22.44,22.45,5600.0,22.0286,22.0679,22.0286,22.0384,5600.0
2011-03-31 11:50:00,22.46,22.46,22.43,22.45,5800.0,22.0482,22.0482,22.0188,22.0384,5800.0
2011-03-31 11:55:00,22.45,22.46,22.42,22.46,5700.0,22.0384,22.0482,22.009,22.0482,5700.0
2011-03-31 12:00:00,22.46,22.47,22.45,22.46,4900.0,22.0482,22.058,22.0384,22.0482,4900.0
2011-03-31 12:05:00,22.46,22.48,22.46,22.48,5000.0,22.0482,22.0679,22.0482,22.0679,5000.0
2011-03-31 12:10:00,22.47,22.47,22.46,22.46,3700.0,22.058,22.058,22.0482,22.0482,3700.0
2011-03-31 12:15:00,22.47,22.47,22.46,22.47,2300.0,22.058,22.058,22.0482,22.058,2300.0
2011-03-31 12:20:00,22.47,22.49,22.47,22.49,10200.0,22.058,22.0777,22.058,22.0777,10200.0
2011-03-31 12:25:00,22.49,22.49,22.48,22.48,1600.0,22.0777,22.0777,22.0679,22.0679,1600.0
2011-03-31 12:30:00,22.48,22.49,22.48,22.49,3100.0,22.0679,22.0777,22.0679,22.0777,3100.0
2011-03-31 12:35:00,22.48,22.48,22.47,22.47,7400.0,22.0679,22.0679,22.058,22.058,7400.0
2011-03-31 12:40:00,22.48,22.5,22.47,22.5,14200.0,22.0679,22.0875,22.058,22.0875,14200.0
2011-03-31 12:45:00,22.49,22.49,22.46,22.46,7200.0,22.0777,22.0777,22.0482,22.0482,7200.0
2011-03-31 12:50:00,22.44,22.48,22.44,22.47,7700.0,22.0286,22.0679,22.0286,22.058,7700.0
2011-03-31 12:55:00,22.47,22.5,22.47,22.5,20200.0,22.058,22.0875,22.058,22.0875,20200.0
2011-03-31 13:00:00,22.49,22.5,22.48,22.48,11200.0,22.0777,22.0875,22.0679,22.0679,11200.0
2011-03-31 13:05:00,22.47,22.48,22.46,22.47,10200.0,22.058,22.0679,22.0482,22.058,10200.0
2011-03-31 13:10:00,22.47,22.49,22.46,22.49,10200.0,22.058,22.0777,22.0482,22.0777,10200.0
2011-03-31 13:15:00,22.49,22.49,22.47,22.47,24600.0,22.0777,22.0777,22.058,22.058,24600.0
2011-03-31 13:20:00,22.47,22.48,22.46,22.47,5600.0,22.058,22.0679,22.0482,22.058,5600.0
2011-03-31 13:25:00,22.47,22.48,22.42,22.42,35300.0,22.058,22.0679,22.009,22.009,35300.0
2011-03-31 13:30:00,22.43,22.43,22.42,22.42,4200.0,22.0188,22.0188,22.009,22.009,4200.0
2011-03-31 13:35:00,22.43,22.46,22.43,22.44,19200.0,22.0188,22.0482,22.0188,22.0286,19200.0
2011-03-31 13:40:00,22.43,22.45,22.43,22.43,3000.0,22.0188,22.0384,22.0188,22.0188,3000.0
2011-03-31 13:45:00,22.43,22.43,22.42,22.42,1500.0,22.0188,22.0188,22.009,22.009,1500.0
2011-03-31 13:50:00,22.42,22.43,22.42,22.43,5400.0,22.009,22.0188,22.009,22.0188,5400.0
2011-03-31 13:55:00,22.42,22.43,22.41,22.41,5500.0,22.009,22.0188,21.9991,21.9991,5500.0
2011-03-31 14:00:00,22.42,22.42,22.41,22.42,3500.0,22.009,22.009,21.9991,22.009,3500.0
2011-03-31 14:05:00,22.42,22.44,22.41,22.44,7700.0,22.009,22.0286,21.9991,22.0286,7700.0
2011-03-31 14:10:00,22.44,22.46,22.44,22.46,4000.0,22.0286,22.0482,22.0286,22.0482,4000.0
2011-03-31 14:15:00,22.46,22.48,22.46,22.46,7200.0,22.0482,22.0679,22.0482,22.0482,7200.0
2011-03-31 14:20:00,22.46,22.47,22.46,22.46,1200.0,22.0482,22.058,22.0482,22.0482,1200.0
2011-03-31 14:25:00,22.46,22.47,22.44,22.44,7200.0,22.0482,22.058,22.0286,22.0286,7200.0
2011-03-31 14:30:00,22.44,22.47,22.44,22.45,11200.0,22.0286,22.058,22.0286,22.0384,11200.0
2011-03-31 14:35:00,22.45,22.48,22.45,22.48,6300.0,22.0384,22.0679,22.0384,22.0679,6300.0
2011-03-31 14:40:00,22.47,22.48,22.44,22.44,13500.0,22.058,22.0679,22.0286,22.0286,13500.0
2011-03-31 14:45:00,22.45,22.47,22.44,22.46,10900.0,22.0384,22.058,22.0286,22.0482,10900.0
2011-03-31 14:50:00,22.46,22.46,22.45,22.45,5500.0,22.0482,22.0482,22.0384,22.0384,5500.0
2011-03-31 14:55:00,22.46,22.46,22.42,22.43,20300.0,22.0482,22.0482,22.009,22.0188,20300.0
2011-03-31 15:00:00,22.43,22.44,22.4,22.42,20700.0,22.0188,22.0286,21.9893,22.009,20700.0
2011-03-31 15:05:00,22.42,22.43,22.4,22.4,45300.0,22.009,22.0188,21.9893,21.9893,45300.0
2011-03-31 15:10:00,22.4,22.41,22.39,22.41,13100.0,21.9893,21.9991,21.9795,21.9991,13100.0
2011-03-31 15:15:00,22.41,22.42,22.4,22.41,12200.0,21.9991,22.009,21.9893,21.9991,12200.0
2011-03-31 15:20:00,22.42,22.42,22.4,22.41,17700.0,22.009,22.009,21.9893,21.9991,17700.0
2011-03-31 15:25:00,22.41,22.41,22.38,22.39,26500.0,21.9991,21.9991,21.9697,21.9795,26500.0
2011-03-31 15:30:00,22.39,22.42,22.38,22.4,38400.0,21.9795,22.009,21.9697,21.9893,38400.0
2011-03-31 15:35:00,22.4,22.44,22.4,22.42,34900.0,21.9893,22.0286,21.9893,22.009,34900.0
2011-03-31 15:40:00,22.43,22.43,22.4,22.41,43400.0,22.0188,22.0188,21.9893,21.9991,43400.0
2011-03-31 15:45:00,22.41,22.42,22.35,22.41,72300.0,21.9991,22.009,21.9402,21.9991,72300.0
2011-03-31 15:50:00,22.42,22.47,22.41,22.44,53500.0,22.009,22.058,21.9991,22.0286,53500.0
2011-03-31 15:55:00,22.45,22.45,22.42,22.42,76400.0,22.0384,22.0384,22.009,22.009,76400.0
2011-04-01 09:30:00,22.6,22.7,22.59,22.61,42600.0,22.1857,22.2838,22.1758,22.1955,42600.0
2011-04-01 09:35:00,22.59,22.71,22.59,22.68,28600.0,22.1758,22.2936,22.1758,22.2642,28600.0
2011-04-01 09:40:00,22.67,22.73,22.65,22.66,20200.0,22.2544,22.3133,22.2347,22.2446,20200.0
2011-04-01 09:45:00,22.66,22.72,22.66,22.68,23300.0,22.2446,22.3035,22.2446,22.2642,23300.0
2011-04-01 09:50:00,22.68,22.7,22.67,22.7,9200.0,22.2642,22.2838,22.2544,22.2838,9200.0
2011-04-01 09:55:00,22.7,22.76,22.68,22.76,21100.0,22.2838,22.3427,22.2642,22.3427,21100.0
2011-04-01 10:00:00,22.74,22.77,22.72,22.73,24900.0,22.3231,22.3525,22.3035,22.3133,24900.0
2011-04-01 10:05:00,22.73,22.73,22.65,22.69,23200.0,22.3133,22.3133,22.2347,22.274,23200.0
2011-04-01 10:10:00,22.69,22.75,22.67,22.75,32700.0,22.274,22.3329,22.2544,22.3329,32700.0
2011-04-01 10:15:00,22.75,22.76,22.72,22.75,26700.0,22.3329,22.3427,22.3035,22.3329,26700.0
2011-04-01 10:20:00,22.73,22.74,22.68,22.7,22800.0,22.3133,22.3231,22.2642,22.2838,22800.0
2011-04-01 10:25:00,22.69,22.69,22.62,22.65,10700.0,22.274,22.274,22.2053,22.2347,10700.0
2011-04-01 10:30:00,22.66,22.7,22.66,22.69,6000.0,22.2446,22.2838,22.2446,22.274,6000.0
2011-04-01 10:35:00,22.69,22.7,22.62,22.64,7700.0,22.274,22.2838,22.2053,22.2249,7700.0
2011-04-01 10:40:00,22.63,22.63,22.57,22.57,9200.0,22.2151,22.2151,22.1562,22.1562,9200.0
2011-04-01 10:45:00,22.57,22.59,22.56,22.59,8600.0,22.1562,22.1758,22.1464,22.1758,8600.0
2011-04-01 10:50:00,22.6,22.64,22.59,22.64,7800.0,22.1857,22.2249,22.1758,22.2249,7800.0
2011-04-01 10:55:00,22.64,22.65,22.62,22.64,6900.0,22.2249,22.2347,22.2053,22.2249,6900.0
2011-04-01 11:00:00,22.66,22.68,22.6,22.61,20300.0,22.2446,22.2642,22.1857,22.1955,20300.0
2011-04-01 11:05:00,22.62,22.62,22.56,22.59,14700.0,22.2053,22.2053,22.1464,22.1758,14700.0
2011-04-01 11:10:00,22.58,22.59,22.56,22.58,12300.0,22.166,22.1758,22.1464,22.166,12300.0
2011-04-01 11:15:00,22.58,22.6,22.56,22.56,15400.0,22.166,22.1857,22.1464,22.1464,15400.0
2011-04-01 11:20:00,22.57,22.6,22.56,22.57,15800.0,22.1562,22.1857,22.1464,22.1562,15800.0
2011-04-01 11:25:00,22.57,22.6,22.55,22.6,14500.0,22.1562,22.1857,22.1366,22.1857,14500.0
2011-04-01 11:30:00,22.6,22.61,22.57,22.61,10100.0,22.1857,22.1955,22.1562,22.1955,10100.0
2011-04-01 11:35:00,22.61,22.61,22.55,22.57,12800.0,22.1955,22.1955,22.1366,22.1562,12800.0
2011-04-01 11:40:00,22.57,22.57,22.53,22.54,9300.0,22.1562,22.1562,22.1169,22.1268,9300.0
2011-04-01 11:45:00,22.55,22.59,22.54,22.58,5800.0,22.1366,22.1758,22.1268,22.166,5800.0
2011-04-01 11:50:00,22.58,22.58,22.53,22.53,4300.0,22.166,22.166,22.1169,22.1169,4300.0
2011-04-01 11:55:00,22.54,22.56,22.53,22.56,6700.0,22.1268,22.1464,22.1169,22.1464,6700.0
2011-04-01 12:00:00,22.56,22.56,22.51,22.51,6100.0,22.1464,22.1464,22.0973,22.0973,6100.0
2011-04-01 12:05:00,22.51,22.57,22.51,22.57,4500.0,22.0973,22.1562,22.0973,22.1562,4500.0
2011-04-01 12:10:00,22.57,22.57,22.53,22.55,9600.0,22.1562,22.1562,22.1169,22.1366,9600.0
2011-04-01 12:15:00,22.55,22.59,22.55,22.59,6700.0,22.1366,22.1758,22.1366,22.1758,6700.0
2011-04-01 12:20:00,22.59,22.62,22.59,22.61,6400.0,22.1758,22.2053,22.1758,22.1955,6400.0
2011-04-01 12:25:00,22.62,22.63,22.62,22.63,2100.0,22.2053,22.2151,22.2053,22.2151,2100.0
2011-04-01 12:30:00,22.63,22.63,22.6,22.61,5100.0,22.2151,22.2151,22.1857,22.1955,5100.0
2011-04-01 12:35:00,22.61,22.62,22.61,22.62,3000.0,22.1955,22.2053,22.1955,22.2053,3000.0
2011-04-01 12:40:00,22.62,22.63,22.61,22.63,6200.0,22.2053,22.2151,22.1955,22.2151,6200.0
2011-04-01 12:45:00,22.62,22.65,22.61,22.64,14900.0,22.2053,22.2347,22.1955,22.2249,14900.0
2011-04-01 12:50:00,22.63,22.68,22.63,22.68,6000.0,22.2151,22.2642,22.2151,22.2642,6000.0
2011-04-01 12:55:00,22.68,22.68,22.64,22.67,13200.0,22.2642,22.2642,22.2249,22.2544,13200.0
2011-04-01 13:00:00,22.67,22.68,22.63,22.63,5800.0,22.2544,22.2642,22.2151,22.2151,5800.0
2011-04-01 13:05:00,22.62,22.62,22.6,22.62,5600.0,22.2053,22.2053,22.1857,22.2053,5600.0
2011-04-01 13:10:00,22.61,22.63,22.6,22.63,12100.0,22.1955,22.2151,22.1857,22.2151,12100.0
2011-04-01 13:15:00,22.63,22.65,22.62,22.65,5300.0,22.2151,22.2347,22.2053,22.2347,5300.0
2011-04-01 13:20:00,22.64,22.66,22.64,22.66,11700.0,22.2249,22.2446,22.2249,22.2446,11700.0
2011-04-01 13:25:00,22.66,22.66,22.64,22.64,4000.0,22.2446,22.2446,22.2249,22.2249,4000.0
2011-04-01 13:30:00,22.64,22.64,22.61,22.62,4200.0,22.2249,22.2249,22.1955,22.2053,4200.0
2011-04-01 13:35:00,22.62,22.65,22.6,22.65,12500.0,22.2053,22.2347,22.1857,22.2347,12500.0
2011-04-01 13:40:00,22.65,22.66,22.63,22.63,2700.0,22.2347,22.2446,22.2151,22.2151,2700.0
2011-04-01 13:45:00,22.62,22.65,22.6,22.64,15200.0,22.2053,22.2347,22.1857,22.2249,15200.0
2011-04-01 13:50:00,22.63,22.64,22.61,22.61,3200.0,22.2151,22.2249,22.1955,22.1955,3200.0
2011-04-01 13:55:00,22.62,22.62,22.61,22.61,2300.0,22.2053,22.2053,22.1955,22.1955,2300.0
2011-04-01 14:00:00,22.61,22.61,22.6,22.6,9100.0,22.1955,22.1955,22.1857,22.1857,9100.0
2011-04-01 14:05:00,22.6,22.64,22.6,22.64,11100.0,22.1857,22.2249,22.1857,22.2249,11100.0
2011-04-01 14:10:00,22.64,22.67,22.64,22.66,5200.0,22.2249,22.2544,22.2249,22.2446,5200.0
2011-04-01 14:15:00,22.66,22.67,22.62,22.63,8300.0,22.2446,22.2544,22.2053,22.2151,8300.0
2011-04-01 14:20:00,22.62,22.64,22.62,22.64,7100.0,22.2053,22.2249,22.2053,22.2249,7100.0
2011-04-01 14:25:00,22.64,22.67,22.63,22.66,7300.0,22.2249,22.2544,22.2151,22.2446,7300.0
2011-04-01 14:30:00,22.66,22.68,22.64,22.67,13300.0,22.2446,22.2642,22.2249,22.2544,13300.0
2011-04-01 14:35:00,22.68,22.71,22.67,22.68,19300.0,22.2642,22.2936,22.2544,22.2642,19300.0
2011-04-01 14:40:00,22.68,22.68,22.64,22.65,12600.0,22.2642,22.2642,22.2249,22.2347,12600.0
2011-04-01 14:45:00,22.65,22.68,22.64,22.65,15000.0,22.2347,22.2642,22.2249,22.2347,15000.0
2011-04-01 14:50:00,22.64,22.68,22.64,22.66,16900.0,22.2249,22.2642,22.2249,22.2446,16900.0
2011-04-01 14:55:00,22.66,22.69,22.65,22.69,16600.0,22.2446,22.274,22.2347,22.274,16600.0
2011-04-01 15:00:00,22.68,22.69,22.65,22.69,32100.0,22.2642,22.274,22.2347,22.274,32100.0
2011-04-01 15:05:00,22.69,22.7,22.68,22.7,18200.0,22.274,22.2838,22.2642,22.2838,18200.0
2011-04-01 15:10:00,22.7,22.7,22.67,22.68,36100.0,22.2838,22.2838,22.2544,22.2642,36100.0
2011-04-01 15:15:00,22.68,22.69,22.66,22.66,23300.0,22.2642,22.274,22.2446,22.2446,23300.0
2011-04-01 15:20:00,22.66,22.68,22.66,22.67,20000.0,22.2446,22.2642,22.2446,22.2544,20000.0
2011-04-01 15:25:00,22.67,22.71,22.66,22.71,23400.0,22.2544,22.2936,22.2446,22.2936,23400.0
2011-04-01 15:30:00,22.71,22.75,22.7,22.75,37900.0,22.2936,22.3329,22.2838,22.3329,37900.0
2011-04-01 15:35:00,22.75,22.79,22.73,22.75,61500.0,22.3329,22.3722,22.3133,22.3329,61500.0
2011-04-01 15:40:00,22.74,22.75,22.71,22.74,30000.0,22.3231,22.3329,22.2936,22.3231,30000.0
2011-04-01 15:45:00,22.74,22.79,22.74,22.77,72600.0,22.3231,22.3722,22.3231,22.3525,72600.0
2011-04-01 15:50:00,22.77,22.79,22.76,22.77,59500.0,22.3525,22.3722,22.3427,22.3525,59500.0
2011-04-01 15:55:00,22.76,22.78,22.74,22.76,87300.0,22.3427,22.3624,22.3231,22.3427,87300.0
2011-04-04 09:30:00,22.82,22.98,22.81,22.84,12500.0,22.4016,22.5587,22.3918,22.4213,12500.0
2011-04-04 09:35:00,22.81,22.89,22.79,22.81,12800.0,22.3918,22.4703,22.3722,22.3918,12800.0
2011-04-04 09:40:00,22.79,22.81,22.7,22.7,21700.0,22.3722,22.3918,22.2838,22.2838,21700.0
2011-04-04 09:45:00,22.7,22.75,22.7,22.7,12300.0,22.2838,22.3329,22.2838,22.2838,12300.0
2011-04-04 09:50:00,22.7,22.72,22.7,22.7,17100.0,22.2838,22.3035,22.2838,22.2838,17100.0
2011-04-04 09:55:00,22.7,22.72,22.7,22.72,12400.0,22.2838,22.3035,22.2838,22.3035,12400.0
2011-04-04 10:00:00,22.72,22.73,22.7,22.73,19400.0,22.3035,22.3133,22.2838,22.3133,19400.0
2011-04-04 10:05:00,22.71,22.72,22.7,22.71,9400.0,22.2936,22.3035,22.2838,22.2936,9400.0
2011-04-04 10:10:00,22.71,22.73,22.69,22.73,6700.0,22.2936,22.3133,22.274,22.3133,6700.0
2011-04-04 10:15:00,22.72,22.77,22.71,22.75,9600.0,22.3035,22.3525,22.2936,22.3329,9600.0
2011-04-04 10:20:00,22.75,22.8,22.72,22.79,12000.0,22.3329,22.382,22.3035,22.3722,12000.0
2011-04-04 10:25:00,22.79,22.79,22.75,22.75,12600.0,22.3722,22.3722,22.3329,22.3329,12600.0
2011-04-04 10:30:00,22.75,22.79,22.75,22.79,9400.0,22.3329,22.3722,22.3329,22.3722,9400.0
2011-04-04 10:35:00,22.78,22.79,22.77,22.77,6500.0,22.3624,22.3722,22.3525,22.3525,6500.0
2011-04-04 10:40:00,22.78,22.83,22.77,22.83,27500.0,22.3624,22.4114,22.3525,22.4114,27500.0
2011-04-04 10:45:00,22.82,22.83,22.78,22.79,11600.0,22.4016,22.4114,22.3624,22.3722,11600.0
2011-04-04 10:50:00,22.78,22.79,22.78,22.79,2900.0,22.3624,22.3722,22.3624,22.3722,2900.0
2011-04-04 10:55:00,22.79,22.8,22.77,22.8,71800.0,22.3722,22.382,22.3525,22.382,71800.0
2011-04-04 11:00:00,22.8,22.81,22.79,22.8,18500.0,22.382,22.3918,22.3722,22.382,18500.0
2011-04-04 11:05:00,22.8,22.8,22.76,22.76,13400.0,22.382,22.382,22.3427,22.3427,13400.0
2011-04-04 11:10:00,22.76,22.76,22.73,22.74,9400.0,22.3427,22.3427,22.3133,22.3231,9400.0
2011-04-04 11:15:00,22.75,22.75,22.73,22.75,4200.0,22.3329,22.3329,22.3133,22.3329,4200.0
2011-04-04 11:20:00,22.74,22.75,22.73,22.73,3300.0,22.3231,22.3329,22.3133,22.3133,3300.0
2011-04-04 11:25:00,22.73,22.74,22.7,22.71,5400.0,22.3133,22.3231,22.2838,22.2936,5400.0
2011-04-04 11:30:00,22.72,22.74,22.7,22.74,7300.0,22.3035,22.3231,22.2838,22.3231,7300.0
2011-04-04 11:35:00,22.73,22.75,22.7,22.7,7200.0,22.3133,22.3329,22.2838,22.2838,7200.0
2011-04-04 11:40:00,22.7,22.72,22.7,22.72,9000.0,22.2838,22.3035,22.2838,22.3035,9000.0
2011-04-04 11:45:00,22.72,22.73,22.7,22.7,4100.0,22.3035,22.3133,22.2838,22.2838,4100.0
2011-04-04 11:50:00,22.7,22.71,22.7,22.7,12900.0,22.2838,22.2936,22.2838,22.2838,12900.0
2011-04-04 11:55:00,22.7,22.75,22.7,22.7,11000.0,22.2838,22.3329,22.2838,22.2838,11000.0
2011-04-04 12:00:00,22.71,22.71,22.7,22.7,2500.0,22.2936,22.2936,22.2838,22.2838,2500.0
2011-04-04 12:05:00,22.7,22.71,22.7,22.71,9600.0,22.2838,22.2936,22.2838,22.2936,9600.0
2011-04-04 12:10:00,22.71,22.76,22.71,22.75,12000.0,22.2936,22.3427,22.2936,22.3329,12000.0
2011-04-04 12:15:00,22.75,22.76,22.74,22.75,8300.0,22.3329,22.3427,22.3231,22.3329,8300.0
2011-04-04 12:20:00,22.75,22.77,22.75,22.76,8100.0,22.3329,22.3525,22.3329,22.3427,8100.0
2011-04-04 12:25:00,22.75,22.76,22.75,22.75,4700.0,22.3329,22.3427,22.3329,22.3329,4700.0
2011-04-04 12:30:00,22.75,22.77,22.75,22.75,7700.0,22.3329,22.3525,22.3329,22.3329,7700.0
2011-04-04 12:35:00,22.75,22.78,22.75,22.77,12200.0,22.3329,22.3624,22.3329,22.3525,12200.0
2011-04-04 12:40:00,22.76,22.77,22.75,22.75,6600.0,22.3427,22.3525,22.3329,22.3329,6600.0
2011-04-04 12:45:00,22.75,22.75,22.68,22.68,60100.0,22.3329,22.3329,22.2642,22.2642,60100.0
2011-04-04 12:50:00,22.68,22.68,22.67,22.67,27700.0,22.2642,22.2642,22.2544,22.2544,27700.0
2011-04-04 12:55:00,22.67,22.7,22.67,22.69,18000.0,22.2544,22.2838,22.2544,22.274,18000.0
2011-04-04 13:00:00,22.69,22.69,22.68,22.68,10800.0,22.274,22.274,22.2642,22.2642,10800.0
2011-04-04 13:05:00,22.68,22.69,22.66,22.66,11700.0,22.2642,22.274,22.2446,22.2446,11700.0
2011-04-04 13:10:00,22.65,22.66,22.61,22.65,47400.0,22.2347,22.2446,22.1955,22.2347,47400.0
2011-04-04 13:15:00,22.66,22.67,22.64,22.65,14000.0,22.2446,22.2544,22.2249,22.2347,14000.0
2011-04-04 13:20:00,22.65,22.65,22.62,22.62,3800.0,22.2347,22.2347,22.2053,22.2053,3800.0
2011-04-04 13:25:00,22.62,22.63,22.61,22.62,10300.0,22.2053,22.2151,22.1955,22.2053,10300.0
2011-04-04 13:30:00,22.62,22.63,22.59,22.6,33700.0,22.2053,22.2151,22.1758,22.1857,33700.0
2011-04-04 13:35:00,22.6,22.63,22.59,22.6,12500.0,22.1857,22.2151,22.1758,22.1857,12500.0
2011-04-04 13:40:00,22.59,22.61,22.57,22.6,18900.0,22.1758,22.1955,22.1562,22.1857,18900.0
2011-04-04 13:45:00,22.6,22.62,22.59,22.6,15300.0,22.1857,22.2053,22.1758,22.1857,15300.0
2011-04-04 13:50:00,22.6,22.6,22.59,22.6,8600.0,22.1857,22.1857,22.1758,22.1857,8600.0
2011-04-04 13:55:00,22.6,22.63,22.6,22.62,3200.0,22.1857,22.2151,22.1857,22.2053,3200.0
2011-04-04 14:00:00,22.63,22.63,22.6,22.6,8200.0,22.2151,22.2151,22.1857,22.1857,8200.0
2011-04-04 14:05:00,22.61,22.63,22.57,22.58,41000.0,22.1955,22.2151,22.1562,22.166,41000.0
2011-04-04 14:10:00,22.58,22.59,22.58,22.58,16200.0,22.166,22.1758,22.166,22.166,16200.0
2011-04-04 14:15:00,22.58,22.6,22.58,22.59,10300.0,22.166,22.1857,22.166,22.1758,10300.0
2011-04-04 14:20:00,22.59,22.6,22.59,22.59,5900.0,22.1758,22.1857,22.1758,22.1758,5900.0
2011-04-04 14:25:00,22.59,22.6,22.59,22.59,14700.0,22.1758,22.1857,22.1758,22.1758,14700.0
2011-04-04 14:30:00,22.6,22.61,22.59,22.6,10700.0,22.1857,22.1955,22.1758,22.1857,10700.0
2011-04-04 14:35:00,22.6,22.6,22.58,22.6,9000.0,22.1857,22.1857,22.166,22.1857,9000.0
2011-04-04 14:40:00,22.6,22.6,22.58,22.59,8600.0,22.1857,22.1857,22.166,22.1758,8600.0
2011-04-04 14:45:00,22.59,22.6,22.58,22.59,5800.0,22.1758,22.1857,22.166,22.1758,5800.0
2011-04-04 14:50:00,22.6,22.6,22.56,22.57,9700.0,22.1857,22.1857,22.1464,22.1562,9700.0
2011-04-04 14:55:00,22.57,22.59,22.57,22.58,5400.0,22.1562,22.1758,22.1562,22.166,5400.0
2011-04-04 15:00:00,22.59,22.59,22.56,22.56,23200.0,22.1758,22.1758,22.1464,22.1464,23200.0
2011-04-04 15:05:00,22.56,22.57,22.55,22.57,16300.0,22.1464,22.1562,22.1366,22.1562,16300.0
2011-04-04 15:10:00,22.57,22.58,22.56,22.57,7200.0,22.1562,22.166,22.1464,22.1562,7200.0
2011-04-04 15:15:00,22.57,22.58,22.56,22.57,4700.0,22.1562,22.166,22.1464,22.1562,4700.0
2011-04-04 15:20:00,22.57,22.58,22.56,22.57,15400.0,22.1562,22.166,22.1464,22.1562,15400.0
2011-04-04 15:25:00,22.57,22.6,22.57,22.6,8100.0,22.1562,22.1857,22.1562,22.1857,8100.0
2011-04-04 15:30:00,22.6,22.6,22.56,22.57,20500.0,22.1857,22.1857,22.1464,22.1562,20500.0
2011-04-04 15:35:00,22.57,22.58,22.56,22.58,12700.0,22.1562,22.166,22.1464,22.166,12700.0
2011-04-04 15:40:00,22.58,22.59,22.57,22.59,14600.0,22.166,22.1758,22.1562,22.1758,14600.0
2011-04-04 15:45:00,22.59,22.61,22.58,22.58,27300.0,22.1758,22.1955,22.166,22.166,27300.0
2011-04-04 15:50:00,22.58,22.58,22.54,22.54,43300.0,22.166,22.166,22.1268,22.1268,43300.0
2011-04-04 15:55:00,22.54,22.6,22.54,22.6,45200.0,22.1268,22.1857,22.1268,22.1857,45200.0
2011-04-05 09:30:00,22.51,22.58,22.5,22.5,16600.0,22.0973,22.166,22.0875,22.0875,16600.0
2011-04-05 09:35:00,22.51,22.53,22.44,22.44,23400.0,22.0973,22.1169,22.0286,22.0286,23400.0
2011-04-05 09:40:00,22.43,22.45,22.34,22.4,14500.0,22.0188,22.0384,21.9304,21.9893,14500.0
2011-04-05 09:45:00,22.39,22.41,22.3,22.3,29900.0,21.9795,21.9991,21.8912,21.8912,29900.0
2011-04-05 09:50:00,22.32,22.42,22.32,22.42,20800.0,21.9108,22.009,21.9108,22.009,20800.0
2011-04-05 09:55:00,22.42,22.45,22.41,22.42,10600.0,22.009,22.0384,21.9991,22.009,10600.0
2011-04-05 10:00:00,22.42,22.45,22.36,22.4,20400.0,22.009,22.0384,21.9501,21.9893,20400.0
2011-04-05 10:05:00,22.4,22.43,22.36,22.4,13500.0,21.9893,22.0188,21.9501,21.9893,13500.0
2011-04-05 10:10:00,22.41,22.45,22.4,22.4,22000.0,21.9991,22.0384,21.9893,21.9893,22000.0
2011-04-05 10:15:00,22.4,22.45,22.4,22.41,25000.0,21.9893,22.0384,21.9893,21.9991,25000.0
2011-04-05 10:20:00,22.41,22.5,22.4,22.5,19100.0,21.9991,22.0875,21.9893,22.0875,19100.0
2011-04-05 10:25:00,22.5,22.57,22.5,22.57,8400.0,22.0875,22.1562,22.0875,22.1562,8400.0
2011-04-05 10:30:00,22.57,22.63,22.57,22.6,22800.0,22.1562,22.2151,22.1562,22.1857,22800.0
2011-04-05 10:35:00,22.59,22.63,22.58,22.59,8600.0,22.1758,22.2151,22.166,22.1758,8600.0
2011-04-05 10:40:00,22.59,22.59,22.58,22.59,7400.0,22.1758,22.1758,22.166,22.1758,7400.0
2011-04-05 10:45:00,22.6,22.62,22.59,22.6,5600.0,22.1857,22.2053,22.1758,22.1857,5600.0
2011-04-05 10:50:00,22.61,22.61,22.58,22.58,6000.0,22.1955,22.1955,22.166,22.166,6000.0
2011-04-05 10:55:00,22.58,22.6,22.56,22.6,6800.0,22.166,22.1857,22.1464,22.1857,6800.0
2011-04-05 11:00:00,22.6,22.61,22.56,22.57,35000.0,22.1857,22.1955,22.1464,22.1562,35000.0
2011-04-05 11:05:00,22.58,22.59,22.56,22.56,7400.0,22.166,22.1758,22.1464,22.1464,7400.0
2011-04-05 11:10:00,22.57,22.6,22.55,22.6,5600.0,22.1562,22.1857,22.1366,22.1857,5600.0
2011-04-05 11:15:00,22.6,22.63,22.59,22.61,5700.0,22.1857,22.2151,22.1758,22.1955,5700.0
2011-04-05 11:20:00,22.61,22.64,22.61,22.64,5300.0,22.1955,22.2249,22.1955,22.2249,5300.0
2011-04-05 11:25:00,22.64,22.66,22.62,22.66,10600.0,22.2249,22.2446,22.2053,22.2446,10600.0
2011-04-05 11:30:00,22.66,22.66,22.59,22.62,23400.0,22.2446,22.2446,22.1758,22.2053,23400.0
2011-04-05 11:35:00,22.63,22.64,22.61,22.62,8600.0,22.2151,22.2249,22.1955,22.2053,8600.0
2011-04-05 11:40:00,22.61,22.61,22.52,22.53,17500.0,22.1955,22.1955,22.1071,22.1169,17500.0
2011-04-05 11:45:00,22.53,22.57,22.51,22.52,15400.0,22.1169,22.1562,22.0973,22.1071,15400.0
2011-04-05 11:50:00,22.52,22.53,22.47,22.53,30000.0,22.1071,22.1169,22.058,22.1169,30000.0
2011-04-05 11:55:00,22.54,22.58,22.53,22.57,15700.0,22.1268,22.166,22.1169,22.1562,15700.0
2011-04-05 12:00:00,22.56,22.57,22.5,22.57,46400.0,22.1464,22.1562,22.0875,22.1562,46400.0
2011-04-05 12:05:00,22.57,22.57,22.48,22.48,12800.0,22.1562,22.1562,22.0679,22.0679,12800.0
2011-04-05 12:10:00,22.48,22.49,22.45,22.45,14300.0,22.0679,22.0777,22.0384,22.0384,14300.0
2011-04-05 12:15:00,22.46,22.47,22.45,22.46,11400.0,22.0482,22.058,22.0384,22.0482,11400.0
2011-04-05 12:20:00,22.46,22.47,22.43,22.43,11600.0,22.0482,22.058,22.0188,22.0188,11600.0
2011-04-05 12:25:00,22.43,22.44,22.39,22.4,15300.0,22.0188,22.0286,21.9795,21.9893,15300.0
2011-04-05 12:30:00,22.4,22.41,22.38,22.39,10200.0,21.9893,21.9991,21.9697,21.9795,10200.0
2011-04-05 12:35:00,22.39,22.4,22.39,22.39,3900.0,21.9795,21.9893,21.9795,21.9795,3900.0
2011-04-05 12:40:00,22.4,22.4,22.39,22.39,17900.0,21.9893,21.9893,21.9795,21.9795,17900.0
2011-04-05 12:45:00,22.4,22.41,22.39,22.4,25400.0,21.9893,21.9991,21.9795,21.9893,25400.0
2011-04-05 12:50:00,22.4,22.41,22.36,22.36,45800.0,21.9893,21.9991,21.9501,21.9501,45800.0
2011-04-05 12:55:00,22.37,22.41,22.37,22.4,16700.0,21.9599,21.9991,21.9599,21.9893,16700.0
2011-04-05 13:00:00,22.4,22.4,22.39,22.4,12400.0,21.9893,21.9893,21.9795,21.9893,12400.0
2011-04-05 13:05:00,22.39,22.4,22.39,22.39,4500.0,21.9795,21.9893,21.9795,21.9795,4500.0
2011-04-05 13:10:00,22.39,22.4,22.36,22.36,17200.0,21.9795,21.9893,21.9501,21.9501,17200.0
2011-04-05 13:15:00,22.36,22.37,22.35,22.35,8900.0,21.9501,21.9599,21.9402,21.9402,8900.0
2011-04-05 13:20:00,22.35,22.35,22.34,22.34,10800.0,21.9402,21.9402,21.9304,21.9304,10800.0
2011-04-05 13:25:00,22.34,22.35,22.28,22.28,22700.0,21.9304,21.9402,21.8715,21.8715,22700.0
2011-04-05 13:30:00,22.29,22.29,22.26,22.27,26200.0,21.8813,21.8813,21.8519,21.8617,26200.0
2011-04-05 13:35:00,22.27,22.32,22.27,22.31,33000.0,21.8617,21.9108,21.8617,21.901,33000.0
2011-04-05 13:40:00,22.3,22.34,22.3,22.33,34800.0,21.8912,21.9304,21.8912,21.9206,34800.0
2011-04-05 13:45:00,22.33,22.33,22.28,22.28,14900.0,21.9206,21.9206,21.8715,21.8715,14900.0
2011-04-05 13:50:00,22.28,22.29,22.26,22.26,20400.0,21.8715,21.8813,21.8519,21.8519,20400.0
2011-04-05 13:55:00,22.27,22.27,22.26,22.27,13000.0,21.8617,21.8617,21.8519,21.8617,13000.0
2011-04-05 14:00:00,22.27,22.28,22.25,22.26,45300.0,21.8617,21.8715,21.8421,21.8519,45300.0
2011-04-05 14:05:00,22.26,22.3,22.25,22.29,22900.0,21.8519,21.8912,21.8421,21.8813,22900.0
2011-04-05 14:10:00,22.29,22.31,22.29,22.31,8300.0,21.8813,21.901,21.8813,21.901,8300.0
2011-04-05 14:15:00,22.31,22.32,22.29,22.29,19200.0,21.901,21.9108,21.8813,21.8813,19200.0
2011-04-05 14:20:00,22.29,22.33,22.29,22.32,15000.0,21.8813,21.9206,21.8813,21.9108,15000.0
2011-04-05 14:25:00,22.32,22.33,22.31,22.31,13300.0,21.9108,21.9206,21.901,21.901,13300.0
2011-04-05 14:30:00,22.31,22.32,22.29,22.29,18200.0,21.901,21.9108,21.8813,21.8813,18200.0
2011-04-05 14:35:00,22.29,22.33,22.29,22.33,19300.0,21.8813,21.9206,21.8813,21.9206,19300.0
2011-04-05 14:40:00,22.33,22.33,22.31,22.32,18900.0,21.9206,21.9206,21.901,21.9108,18900.0
2011-04-05 14:45:00,22.33,22.33,22.32,22.33,15900.0,21.9206,21.9206,21.9108,21.9206,15900.0
2011-04-05 14:50:00,22.32,22.33,22.3,22.3,19200.0,21.9108,21.9206,21.8912,21.8912,19200.0
2011-04-05 14:55:00,22.3,22.36,22.3,22.36,18300.0,21.8912,21.9501,21.8912,21.9501,18300.0
2011-04-05 15:00:00,22.35,22.36,22.32,22.32,23800.0,21.9402,21.9501,21.9108,21.9108,23800.0
2011-04-05 15:05:00,22.32,22.35,22.3,22.3,28100.0,21.9108,21.9402,21.8912,21.8912,28100.0
2011-04-05 15:10:00,22.3,22.36,22.29,22.36,51500.0,21.8912,21.9501,21.8813,21.9501,51500.0
2011-04-05 15:15:00,22.36,22.37,22.34,22.37,20700.0,21.9501,21.9599,21.9304,21.9599,20700.0
2011-04-05 15:20:00,22.38,22.41,22.37,22.39,44100.0,21.9697,21.9991,21.9599,21.9795,44100.0
2011-04-05 15:25:00,22.39,22.4,22.38,22.39,11000.0,21.9795,21.9893,21.9697,21.9795,11000.0
2011-04-05 15:30:00,22.38,22.38,22.34,22.34,25000.0,21.9697,21.9697,21.9304,21.9304,25000.0
2011-04-05 15:35:00,22.34,22.4,22.34,22.38,25100.0,21.9304,21.9893,21.9304,21.9697,25100.0
2011-04-05 15:40:00,22.39,22.39,22.38,22.38,19900.0,21.9795,21.9795,21.9697,21.9697,19900.0
2011-04-05 15:45:00,22.38,22.38,22.34,22.35,37400.0,21.9697,21.9697,21.9304,21.9402,37400.0
2011-04-05 15:50:00,22.34,22.35,22.31,22.31,31700.0,21.9304,21.9402,21.901,21.901,31700.0
2011-04-05 15:55:00,22.32,22.37,22.32,22.36,82500.0,21.9108,21.9599,21.9108,21.9501,82500.0
2011-04-06 09:30:00,22.49,22.51,22.43,22.45,31400.0,22.0777,22.0973,22.0188,22.0384,31400.0
2011-04-06 09:35:00,22.46,22.65,22.46,22.61,71300.0,22.0482,22.2347,22.0482,22.1955,71300.0
2011-04-06 09:40:00,22.62,22.66,22.58,22.65,17000.0,22.2053,22.2446,22.166,22.2347,17000.0
2011-04-06 09:45:00,22.66,22.66,22.58,22.6,18800.0,22.2446,22.2446,22.166,22.1857,18800.0
2011-04-06 09:50:00,22.61,22.68,22.61,22.63,33800.0,22.1955,22.2642,22.1955,22.2151,33800.0
2011-04-06 09:55:00,22.64,22.64,22.57,22.58,16300.0,22.2249,22.2249,22.1562,22.166,16300.0
2011-04-06 10:00:00,22.59,22.67,22.58,22.66,35900.0,22.1758,22.2544,22.166,22.2446,35900.0
2011-04-06 10:05:00,22.65,22.66,22.64,22.66,14400.0,22.2347,22.2446,22.2249,22.2446,14400.0
2011-04-06 10:10:00,22.65,22.69,22.63,22.64,28100.0,22.2347,22.274,22.2151,22.2249,28100.0
2011-04-06 10:15:00,22.64,22.66,22.61,22.65,22800.0,22.2249,22.2446,22.1955,22.2347,22800.0
2011-04-06 10:20:00,22.66,22.71,22.65,22.71,17700.0,22.2446,22.2936,22.2347,22.2936,17700.0
2011-04-06 10:25:00,22.7,22.75,22.7,22.74,20900.0,22.2838,22.3329,22.2838,22.3231,20900.0
2011-04-06 10:30:00,22.74,22.78,22.69,22.78,95700.0,22.3231,22.3624,22.274,22.3624,95700.0
2011-04-06 10:35:00,22.77,22.8,22.75,22.78,29700.0,22.3525,22.382,22.3329,22.3624,29700.0
2011-04-06 10:40:00,22.79,22.84,22.79,22.84,26500.0,22.3722,22.4213,22.3722,22.4213,26500.0
2011-04-06 10:45:00,22.85,22.88,22.84,22.88,18600.0,22.4311,22.4605,22.4213,22.4605,18600.0
2011-04-06 10:50:00,22.88,22.88,22.78,22.8,99200.0,22.4605,22.4605,22.3624,22.382,99200.0
2011-04-06 10:55:00,22.79,22.8,22.78,22.8,26000.0,22.3722,22.382,22.3624,22.382,26000.0
2011-04-06 11:00:00,22.8,22.81,22.78,22.8,38600.0,22.382,22.3918,22.3624,22.382,38600.0
2011-04-06 11:05:00,22.79,22.79,22.72,22.72,15100.0,22.3722,22.3722,22.3035,22.3035,15100.0
2011-04-06 11:10:00,22.72,22.75,22.69,22.71,14500.0,22.3035,22.3329,22.274,22.2936,14500.0
2011-04-06 11:15:00,22.71,22.73,22.7,22.71,11000.0,22.2936,22.3133,22.2838,22.2936,11000.0
2011-04-06 11:20:00,22.71,22.73,22.69,22.73,8800.0,22.2936,22.3133,22.274,22.3133,8800.0
2011-04-06 11:25:00,22.73,22.75,22.69,22.69,11300.0,22.3133,22.3329,22.274,22.274,11300.0
2011-04-06 11:30:00,22.69,22.73,22.68,22.7,17000.0,22.274,22.3133,22.2642,22.2838,17000.0
2011-04-06 11:35:00,22.7,22.73,22.67,22.7,24000.0,22.2838,22.3133,22.2544,22.2838,24000.0
2011-04-06 11:40:00,22.7,22.75,22.69,22.7,73100.0,22.2838,22.3329,22.274,22.2838,73100.0
2011-04-06 11:45:00,22.71,22.72,22.69,22.7,15700.0,22.2936,22.3035,22.274,22.2838,15700.0
2011-04-06 11:50:00,22.7,22.72,22.7,22.7,11800.0,22.2838,22.3035,22.2838,22.2838,11800.0
2011-04-06 11:55:00,22.71,22.72,22.66,22.66,17500.0,22.2936,22.3035,22.2446,22.2446,17500.0
2011-04-06 12:00:00,22.66,22.68,22.64,22.65,17900.0,22.2446,22.2642,22.2249,22.2347,17900.0
2011-04-06 12:05:00,22.64,22.69,22.63,22.68,11700.0,22.2249,22.274,22.2151,22.2642,11700.0
2011-04-06 12:10:00,22.68,22.71,22.68,22.7,10900.0,22.2642,22.2936,22.2642,22.2838,10900.0
2011-04-06 12:15:00,22.7,22.7,22.65,22.68,11400.0,22.2838,22.2838,22.2347,22.2642,11400.0
2011-04-06 12:20:00,22.69,22.73,22.67,22.73,11100.0,22.274,22.3133,22.2544,22.3133,11100.0
2011-04-06 12:25:00,22.73,22.74,22.72,22.72,6900.0,22.3133,22.3231,22.3035,22.3035,6900.0
2011-04-06 12:30:00,22.72,22.76,22.71,22.76,19400.0,22.3035,22.3427,22.2936,22.3427,19400.0
2011-04-06 12:35:00,22.76,22.76,22.74,22.76,17700.0,22.3427,22.3427,22.3231,22.3427,17700.0
2011-04-06 12:40:00,22.76,22.79,22.75,22.76,12800.0,22.3427,22.3722,22.3329,22.3427,12800.0
2011-04-06 12:45:00,22.75,22.75,22.72,22.75,5300.0,22.3329,22.3329,22.3035,22.3329,5300.0
2011-04-06 12:50:00,22.74,22.75,22.71,22.71,8700.0,22.3231,22.3329,22.2936,22.2936,8700.0
2011-04-06 12:55:00,22.71,22.78,22.71,22.77,19100.0,22.2936,22.3624,22.2936,22.3525,19100.0
2011-04-06 13:00:00,22.77,22.78,22.75,22.75,5400.0,22.3525,22.3624,22.3329,22.3329,5400.0
2011-04-06 13:05:00,22.76,22.78,22.75,22.78,13100.0,22.3427,22.3624,22.3329,22.3624,13100.0
2011-04-06 13:10:00,22.78,22.79,22.77,22.79,14600.0,22.3624,22.3722,22.3525,22.3722,14600.0
2011-04-06 13:15:00,22.8,22.86,22.8,22.8,55900.0,22.382,22.4409,22.382,22.382,55900.0
2011-04-06 13:20:00,22.81,22.82,22.8,22.81,14300.0,22.3918,22.4016,22.382,22.3918,14300.0
2011-04-06 13:25:00,22.81,22.81,22.8,22.8,9400.0,22.3918,22.3918,22.382,22.382,9400.0
2011-04-06 13:30:00,22.8,22.84,22.8,22.83,15200.0,22.382,22.4213,22.382,22.4114,15200.0
2011-04-06 13:35:00,22.84,22.84,22.8,22.8,8600.0,22.4213,22.4213,22.382,22.382,8600.0
2011-04-06 13:40:00,22.8,22.8,22.78,22.79,9200.0,22.382,22.382,22.3624,22.3722,9200.0
2011-04-06 13:45:00,22.79,22.8,22.78,22.78,9800.0,22.3722,22.382,22.3624,22.3624,9800.0
2011-04-06 13:50:00,22.78,22.8,22.78,22.79,10100.0,22.3624,22.382,22.3624,22.3722,10100.0
2011-04-06 13:55:00,22.79,22.8,22.79,22.8,6900.0,22.3722,22.382,22.3722,22.382,6900.0
2011-04-06 14:00:00,22.8,22.8,22.77,22.77,8500.0,22.382,22.382,22.3525,22.3525,8500.0
2011-04-06 14:05:00,22.77,22.8,22.76,22.8,13300.0,22.3525,22.382,22.3427,22.382,13300.0
2011-04-06 14:10:00,22.79,22.85,22.79,22.84,36400.0,22.3722,22.4311,22.3722,22.4213,36400.0
2011-04-06 14:15:00,22.84,22.85,22.81,22.83,9500.0,22.4213,22.4311,22.3918,22.4114,9500.0
2011-04-06 14:20:00,22.83,22.83,22.81,22.83,11300.0,22.4114,22.4114,22.3918,22.4114,11300.0
2011-04-06 14:25:00,22.82,22.86,22.82,22.86,13000.0,22.4016,22.4409,22.4016,22.4409,13000.0
2011-04-06 14:30:00,22.85,22.92,22.85,22.92,32700.0,22.4311,22.4998,22.4311,22.4998,32700.0
2011-04-06 14:35:00,22.92,22.97,22.91,22.97,17400.0,22.4998,22.5489,22.49,22.5489,17400.0
2011-04-06 14:40:00,22.97,22.97,22.94,22.95,24900.0,22.5489,22.5489,22.5194,22.5292,24900.0
2011-04-06 14:45:00,22.94,22.98,22.94,22.96,29000.0,22.5194,22.5587,22.5194,22.5391,29000.0
2011-04-06 14:50:00,22.97,22.97,22.94,22.94,25500.0,22.5489,22.5489,22.5194,22.5194,25500.0
2011-04-06 14:55:00,22.94,22.94,22.93,22.94,10200.0,22.5194,22.5194,22.5096,22.5194,10200.0
2011-04-06 15:00:00,22.94,22.94,22.91,22.91,24300.0,22.5194,22.5194,22.49,22.49,24300.0
2011-04-06 15:05:00,22.91,22.92,22.86,22.86,28800.0,22.49,22.4998,22.4409,22.4409,28800.0
2011-04-06 15:10:00,22.87,22.87,22.84,22.86,26100.0,22.4507,22.4507,22.4213,22.4409,26100.0
2011-04-06 15:15:00,22.86,22.87,22.86,22.86,11800.0,22.4409,22.4507,22.4409,22.4409,11800.0
2011-04-06 15:20:00,22.86,22.87,22.82,22.84,24700.0,22.4409,22.4507,22.4016,22.4213,24700.0
2011-04-06 15:25:00,22.84,22.87,22.83,22.86,18300.0,22.4213,22.4507,22.4114,22.4409,18300.0
2011-04-06 15:30:00,22.86,22.87,22.85,22.87,19500.0,22.4409,22.4507,22.4311,22.4507,19500.0
2011-04-06 15:35:00,22.87,22.87,22.85,22.85,16100.0,22.4507,22.4507,22.4311,22.4311,16100.0
2011-04-06 15:40:00,22.86,22.87,22.84,22.87,59200.0,22.4409,22.4507,22.4213,22.4507,59200.0
2011-04-06 15:45:00,22.86,22.87,22.84,22.85,49000.0,22.4409,22.4507,22.4213,22.4311,49000.0
2011-04-06 15:50:00,22.85,22.86,22.82,22.85,45000.0,22.4311,22.4409,22.4016,22.4311,45000.0
2011-04-06 15:55:00,22.85,22.85,22.84,22.85,65500.0,22.4311,22.4311,22.4213,22.4311,65500.0
2011-04-07 09:30:00,22.82,22.88,22.82,22.84,11600.0,22.4016,22.4605,22.4016,22.4213,11600.0
2011-04-07 09:35:00,22.85,22.88,22.78,22.81,29600.0,22.4311,22.4605,22.3624,22.3918,29600.0
2011-04-07 09:40:00,22.79,22.81,22.74,22.77,25600.0,22.3722,22.3918,22.3231,22.3525,25600.0
2011-04-07 09:45:00,22.76,22.78,22.73,22.77,18700.0,22.3427,22.3624,22.3133,22.3525,18700.0
2011-04-07 09:50:00,22.76,22.81,22.73,22.78,13500.0,22.3427,22.3918,22.3133,22.3624,13500.0
2011-04-07 09:55:00,22.78,22.78,22.72,22.74,7500.0,22.3624,22.3624,22.3035,22.3231,7500.0
2011-04-07 10:00:00,22.74,22.74,22.69,22.72,17900.0,22.3231,22.3231,22.274,22.3035,17900.0
2011-04-07 10:05:00,22.72,22.8,22.71,22.79,21000.0,22.3035,22.382,22.2936,22.3722,21000.0
2011-04-07 10:10:00,22.8,22.8,22.76,22.76,16400.0,22.382,22.382,22.3427,22.3427,16400.0
2011-04-07 10:15:00,22.77,22.81,22.76,22.8,16100.0,22.3525,22.3918,22.3427,22.382,16100.0
2011-04-07 10:20:00,22.8,22.8,22.78,22.78,5900.0,22.382,22.382,22.3624,22.3624,5900.0
2011-04-07 10:25:00,22.78,22.8,22.7,22.7,6500.0,22.3624,22.382,22.2838,22.2838,6500.0
2011-04-07 10:30:00,22.71,22.74,22.71,22.74,3900.0,22.2936,22.3231,22.2936,22.3231,3900.0
2011-04-07 10:35:00,22.73,22.75,22.62,22.7,17600.0,22.3133,22.3329,22.2053,22.2838,17600.0
2011-04-07 10:40:00,22.69,22.69,22.56,22.57,17800.0,22.274,22.274,22.1464,22.1562,17800.0
2011-04-07 10:45:00,22.56,22.72,22.52,22.72,21700.0,22.1464,22.3035,22.1071,22.3035,21700.0
2011-04-07 10:50:00,22.73,22.79,22.71,22.78,19600.0,22.3133,22.3722,22.2936,22.3624,19600.0
2011-04-07 10:55:00,22.78,22.79,22.77,22.79,18800.0,22.3624,22.3722,22.3525,22.3722,18800.0
2011-04-07 11:00:00,22.79,22.8,22.75,22.8,9700.0,22.3722,22.382,22.3329,22.382,9700.0
2011-04-07 11:05:00,22.8,22.81,22.77,22.78,20400.0,22.382,22.3918,22.3525,22.3624,20400.0
2011-04-07 11:10:00,22.78,22.8,22.78,22.8,16100.0,22.3624,22.382,22.3624,22.382,16100.0
2011-04-07 11:15:00,22.79,22.8,22.79,22.79,23300.0,22.3722,22.382,22.3722,22.3722,23300.0
2011-04-07 11:20:00,22.79,22.81,22.79,22.81,19400.0,22.3722,22.3918,22.3722,22.3918,19400.0
2011-04-07 11:25:00,22.8,22.82,22.75,22.76,61800.0,22.382,22.4016,22.3329,22.3427,61800.0
2011-04-07 11:30:00,22.75,22.75,22.66,22.67,15400.0,22.3329,22.3329,22.2446,22.2544,15400.0
2011-04-07 11:35:00,22.66,22.68,22.64,22.68,10700.0,22.2446,22.2642,22.2249,22.2642,10700.0
2011-04-07 11:40:00,22.68,22.7,22.64,22.69,6100.0,22.2642,22.2838,22.2249,22.274,6100.0
2011-04-07 11:45:00,22.69,22.69,22.64,22.66,11100.0,22.274,22.274,22.2249,22.2446,11100.0
2011-04-07 11:50:00,22.66,22.7,22.66,22.69,5100.0,22.2446,22.2838,22.2446,22.274,5100.0
2011-04-07 11:55:00,22.69,22.76,22.69,22.75,11400.0,22.274,22.3427,22.274,22.3329,11400.0
2011-04-07 12:00:00,22.74,22.74,22.72,22.72,7600.0,22.3231,22.3231,22.3035,22.3035,7600.0
2011-04-07 12:05:00,22.71,22.76,22.71,22.75,9100.0,22.2936,22.3427,22.2936,22.3329,9100.0
2011-04-07 12:10:00,22.74,22.76,22.74,22.74,6000.0,22.3231,22.3427,22.3231,22.3231,6000.0
2011-04-07 12:15:00,22.74,22.76,22.74,22.76,11700.0,22.3231,22.3427,22.3231,22.3427,11700.0
2011-04-07 12:20:00,22.76,22.77,22.75,22.76,9200.0,22.3427,22.3525,22.3329,22.3427,9200.0
2011-04-07 12:25:00,22.76,22.78,22.74,22.74,17000.0,22.3427,22.3624,22.3231,22.3231,17000.0
2011-04-07 12:30:00,22.75,22.75,22.73,22.74,2000.0,22.3329,22.3329,22.3133,22.3231,2000.0
2011-04-07 12:35:00,22.74,22.8,22.74,22.79,14700.0,22.3231,22.382,22.3231,22.3722,14700.0
2011-04-07 12:40:00,22.79,22.8,22.77,22.77,3000.0,22.3722,22.382,22.3525,22.3525,3000.0
2011-04-07 12:45:00,22.78,22.78,22.75,22.75,4400.0,22.3624,22.3624,22.3329,22.3329,4400.0
2011-04-07 12:50:00,22.76,22.76,22.74,22.74,3500.0,22.3427,22.3427,22.3231,22.3231,3500.0
2011-04-07 12:55:00,22.74,22.75,22.74,22.74,4000.0,22.3231,22.3329,22.3231,22.3231,4000.0
2011-04-07 13:00:00,22.75,22.75,22.72,22.75,11800.0,22.3329,22.3329,22.3035,22.3329,11800.0
2011-04-07 13:05:00,22.76,22.78,22.75,22.76,11900.0,22.3427,22.3624,22.3329,22.3427,11900.0
2011-04-07 13:10:00,22.76,22.76,22.68,22.68,12600.0,22.3427,22.3427,22.2642,22.2642,12600.0
2011-04-07 13:15:00,22.67,22.69,22.67,22.68,1600.0,22.2544,22.274,22.2544,22.2642,1600.0
2011-04-07 13:20:00,22.68,22.71,22.66,22.7,9300.0,22.2642,22.2936,22.2446,22.2838,9300.0
2011-04-07 13:25:00,22.71,22.71,22.66,22.66,12500.0,22.2936,22.2936,22.2446,22.2446,12500.0
2011-04-07 13:30:00,22.66,22.66,22.62,22.66,10000.0,22.2446,22.2446,22.2053,22.2446,10000.0
2011-04-07 13:35:00,22.66,22.68,22.64,22.64,11900.0,22.2446,22.2642,22.2249,22.2249,11900.0
2011-04-07 13:40:00,22.64,22.64,22.61,22.62,18900.0,22.2249,22.2249,22.1955,22.2053,18900.0
2011-04-07 13:45:00,22.63,22.63,22.6,22.6,12100.0,22.2151,22.2151,22.1857,22.1857,12100.0
2011-04-07 13:50:00,22.6,22.61,22.6,22.61,9500.0,22.1857,22.1955,22.1857,22.1955,9500.0
2011-04-07 13:55:00,22.61,22.62,22.57,22.6,19400.0,22.1955,22.2053,22.1562,22.1857,19400.0
2011-04-07 14:00:00,22.6,22.62,22.6,22.62,3800.0,22.1857,22.2053,22.1857,22.2053,3800.0
2011-04-07 14:05:00,22.64,22.64,22.6,22.61,7000.0,22.2249,22.2249,22.1857,22.1955,7000.0
2011-04-07 14:10:00,22.61,22.62,22.59,22.59,7000.0,22.1955,22.2053,22.1758,22.1758,7000.0
2011-04-07 14:15:00,22.59,22.63,22.58,22.63,14000.0,22.1758,22.2151,22.166,22.2151,14000.0
2011-04-07 14:20:00,22.63,22.65,22.61,22.63,14700.0,22.2151,22.2347,22.1955,22.2151,14700.0
2011-04-07 14:25:00,22.63,22.63,22.6,22.6,9900.0,22.2151,22.2151,22.1857,22.1857,9900.0
2011-04-07 14:30:00,22.59,22.63,22.59,22.6,6200.0,22.1758,22.2151,22.1758,22.1857,6200.0
2011-04-07 14:35:00,22.6,22.64,22.59,22.6,9300.0,22.1857,22.2249,22.1758,22.1857,9300.0
2011-04-07 14:40:00,22.59,22.64,22.59,22.64,6300.0,22.1758,22.2249,22.1758,22.2249,6300.0
2011-04-07 14:45:00,22.64,22.64,22.62,22.63,4500.0,22.2249,22.2249,22.2053,22.2151,4500.0
2011-04-07 14:50:00,22.62,22.68,22.62,22.67,9700.0,22.2053,22.2642,22.2053,22.2544,9700.0
2011-04-07 14:55:00,22.68,22.69,22.65,22.68,6500.0,22.2642,22.274,22.2347,22.2642,6500.0
2011-04-07 15:00:00,22.67,22.68,22.66,22.68,6800.0,22.2544,22.2642,22.2446,22.2642,6800.0
2011-04-07 15:05:00,22.68,22.69,22.65,22.69,12300.0,22.2642,22.274,22.2347,22.274,12300.0
2011-04-07 15:10:00,22.69,22.7,22.67,22.67,6800.0,22.274,22.2838,22.2544,22.2544,6800.0
2011-04-07 15:15:00,22.67,22.7,22.65,22.69,13700.0,22.2544,22.2838,22.2347,22.274,13700.0
2011-04-07 15:20:00,22.69,22.71,22.69,22.7,17100.0,22.274,22.2936,22.274,22.2838,17100.0
2011-04-07 15:25:00,22.69,22.71,22.66,22.69,33900.0,22.274,22.2936,22.2446,22.274,33900.0
2011-04-07 15:30:00,22.69,22.7,22.65,22.67,21300.0,22.274,22.2838,22.2347,22.2544,21300.0
2011-04-07 15:35:00,22.67,22.69,22.66,22.67,10700.0,22.2544,22.274,22.2446,22.2544,10700.0
2011-04-07 15:40:00,22.68,22.69,22.65,22.67,13700.0,22.2642,22.274,22.2347,22.2544,13700.0
2011-04-07 15:45:00,22.66,22.66,22.62,22.64,37300.0,22.2446,22.2446,22.2053,22.2249,37300.0
2011-04-07 15:50:00,22.63,22.65,22.61,22.62,44300.0,22.2151,22.2347,22.1955,22.2053,44300.0
2011-04-07 15:55:00,22.63,22.65,22.62,22.65,36000.0,22.2151,22.2347,22.2053,22.2347,36000.0
2011-04-08 09:30:00,22.77,22.85,22.76,22.82,8300.0,22.3525,22.4311,22.3427,22.4016,8300.0
2011-04-08 09:35:00,22.82,22.84,22.77,22.8,9900.0,22.4016,22.4213,22.3525,22.382,9900.0
2011-04-08 09:40:00,22.79,22.83,22.74,22.82,8600.0,22.3722,22.4114,22.3231,22.4016,8600.0
2011-04-08 09:45:00,22.79,22.79,22.7,22.72,10000.0,22.3722,22.3722,22.2838,22.3035,10000.0
2011-04-08 09:50:00,22.71,22.76,22.68,22.71,7200.0,22.2936,22.3427,22.2642,22.2936,7200.0
2011-04-08 09:55:00,22.7,22.77,22.7,22.75,4100.0,22.2838,22.3525,22.2838,22.3329,4100.0
2011-04-08 10:00:00,22.74,22.82,22.74,22.82,11900.0,22.3231,22.4016,22.3231,22.4016,11900.0
2011-04-08 10:05:00,22.83,22.83,22.75,22.75,17200.0,22.4114,22.4114,22.3329,22.3329,17200.0
2011-04-08 10:10:00,22.75,22.84,22.75,22.83,12000.0,22.3329,22.4213,22.3329,22.4114,12000.0
2011-04-08 10:15:00,22.84,22.86,22.76,22.78,20900.0,22.4213,22.4409,22.3427,22.3624,20900.0
2011-04-08 10:20:00,22.78,22.8,22.71,22.8,16500.0,22.3624,22.382,22.2936,22.382,16500.0
2011-04-08 10:25:00,22.8,22.8,22.76,22.79,9400.0,22.382,22.382,22.3427,22.3722,9400.0
2011-04-08 10:30:00,22.79,22.82,22.77,22.78,14300.0,22.3722,22.4016,22.3525,22.3624,14300.0
2011-04-08 10:35:00,22.78,22.83,22.76,22.83,5100.0,22.3624,22.4114,22.3427,22.4114,5100.0
2011-04-08 10:40:00,22.83,22.83,22.78,22.79,11700.0,22.4114,22.4114,22.3624,22.3722,11700.0
2011-04-08 10:45:00,22.79,22.81,22.77,22.77,7200.0,22.3722,22.3918,22.3525,22.3525,7200.0
2011-04-08 10:50:00,22.78,22.79,22.73,22.74,8900.0,22.3624,22.3722,22.3133,22.3231,8900.0
2011-04-08 10:55:00,22.74,22.75,22.71,22.71,12700.0,22.3231,22.3329,22.2936,22.2936,12700.0
2011-04-08 11:00:00,22.71,22.71,22.66,22.66,8800.0,22.2936,22.2936,22.2446,22.2446,8800.0
2011-04-08 11:05:00,22.67,22.69,22.64,22.69,10100.0,22.2544,22.274,22.2249,22.274,10100.0
2011-04-08 11:10:00,22.69,22.72,22.67,22.69,28800.0,22.274,22.3035,22.2544,22.274,28800.0
2011-04-08 11:15:00,22.69,22.75,22.69,22.73,12600.0,22.274,22.3329,22.274,22.3133,12600.0
2011-04-08 11:20:00,22.73,22.77,22.73,22.76,13400.0,22.3133,22.3525,22.3133,22.3427,13400.0
2011-04-08 11:25:00,22.76,22.78,22.74,22.74,14200.0,22.3427,22.3624,22.3231,22.3231,14200.0
2011-04-08 11:30:00,22.74,22.74,22.7,22.72,8900.0,22.3231,22.3231,22.2838,22.3035,8900.0
2011-04-08 11:35:00,22.73,22.76,22.72,22.75,9300.0,22.3133,22.3427,22.3035,22.3329,9300.0
2011-04-08 11:40:00,22.76,22.8,22.76,22.78,24100.0,22.3427,22.382,22.3427,22.3624,24100.0
2011-04-08 11:45:00,22.8,22.81,22.78,22.79,16800.0,22.382,22.3918,22.3624,22.3722,16800.0
2011-04-08 11:50:00,22.78,22.79,22.71,22.75,18700.0,22.3624,22.3722,22.2936,22.3329,18700.0
2011-04-08 11:55:00,22.75,22.76,22.7,22.74,25700.0,22.3329,22.3427,22.2838,22.3231,25700.0
2011-04-08 12:00:00,22.74,22.75,22.69,22.7,10000.0,22.3231,22.3329,22.274,22.2838,10000.0
2011-04-08 12:05:00,22.72,22.74,22.72,22.73,4200.0,22.3035,22.3231,22.3035,22.3133,4200.0
2011-04-08 12:10:00,22.73,22.73,22.7,22.7,4400.0,22.3133,22.3133,22.2838,22.2838,4400.0
2011-04-08 12:15:00,22.7,22.71,22.7,22.7,1900.0,22.2838,22.2936,22.2838,22.2838,1900.0
2011-04-08 12:20:00,22.7,22.71,22.64,22.68,14800.0,22.2838,22.2936,22.2249,22.2642,14800.0
2011-04-08 12:25:00,22.68,22.72,22.66,22.71,18700.0,22.2642,22.3035,22.2446,22.2936,18700.0
2011-04-08 12:30:00,22.71,22.76,22.71,22.75,8100.0,22.2936,22.3427,22.2936,22.3329,8100.0
2011-04-08 12:35:00,22.75,22.78,22.7,22.74,34900.0,22.3329,22.3624,22.2838,22.3231,34900.0
2011-04-08 12:40:00,22.74,22.75,22.7,22.71,6100.0,22.3231,22.3329,22.2838,22.2936,6100.0
2011-04-08 12:45:00,22.69,22.7,22.66,22.66,3100.0,22.274,22.2838,22.2446,22.2446,3100.0
2011-04-08 12:50:00,22.66,22.66,22.61,22.64,14800.0,22.2446,22.2446,22.1955,22.2249,14800.0
2011-04-08 12:55:00,22.64,22.66,22.62,22.63,22900.0,22.2249,22.2446,22.2053,22.2151,22900.0
2011-04-08 13:00:00,22.62,22.63,22.62,22.62,5500.0,22.2053,22.2151,22.2053,22.2053,5500.0
2011-04-08 13:05:00,22.62,22.65,22.6,22.65,7000.0,22.2053,22.2347,22.1857,22.2347,7000.0
2011-04-08 13:10:00,22.65,22.67,22.62,22.66,24700.0,22.2347,22.2544,22.2053,22.2446,24700.0
2011-04-08 13:15:00,22.66,22.66,22.61,22.65,31200.0,22.2446,22.2446,22.1955,22.2347,31200.0
2011-04-08 13:20:00,22.65,22.67,22.64,22.67,9300.0,22.2347,22.2544,22.2249,22.2544,9300.0
2011-04-08 13:25:00,22.67,22.69,22.66,22.69,16600.0,22.2544,22.274,22.2446,22.274,16600.0
2011-04-08 13:30:00,22.69,22.69,22.65,22.66,9000.0,22.274,22.274,22.2347,22.2446,9000.0
2011-04-08 13:35:00,22.67,22.68,22.65,22.66,8900.0,22.2544,22.2642,22.2347,22.2446,8900.0
2011-04-08 13:40:00,22.65,22.66,22.62,22.62,5100.0,22.2347,22.2446,22.2053,22.2053,5100.0
2011-04-08 13:45:00,22.63,22.64,22.61,22.63,11100.0,22.2151,22.2249,22.1955,22.2151,11100.0
2011-04-08 13:50:00,22.62,22.68,22.62,22.65,26400.0,22.2053,22.2642,22.2053,22.2347,26400.0
2011-04-08 13:55:00,22.66,22.67,22.64,22.65,14900.0,22.2446,22.2544,22.2249,22.2347,14900.0
2011-04-08 14:00:00,22.65,22.65,22.62,22.62,5200.0,22.2347,22.2347,22.2053,22.2053,5200.0
2011-04-08 14:05:00,22.62,22.64,22.62,22.63,3900.0,22.2053,22.2249,22.2053,22.2151,3900.0
2011-04-08 14:10:00,22.64,22.64,22.6,22.61,8200.0,22.2249,22.2249,22.1857,22.1955,8200.0
2011-04-08 14:15:00,22.6,22.6,22.58,22.59,8200.0,22.1857,22.1857,22.166,22.1758,8200.0
2011-04-08 14:20:00,22.59,22.59,22.56,22.57,12600.0,22.1758,22.1758,22.1464,22.1562,12600.0
2011-04-08 14:25:00,22.57,22.58,22.55,22.56,9400.0,22.1562,22.166,22.1366,22.1464,9400.0
2011-04-08 14:30:00,22.56,22.56,22.53,22.56,11200.0,22.1464,22.1464,22.1169,22.1464,11200.0
2011-04-08 14:35:00,22.55,22.56,22.51,22.54,15600.0,22.1366,22.1464,22.0973,22.1268,15600.0
2011-04-08 14:40:00,22.53,22.54,22.49,22.5,9400.0,22.1169,22.1268,22.0777,22.0875,9400.0
2011-04-08 14:45:00,22.5,22.5,22.45,22.45,11600.0,22.0875,22.0875,22.0384,22.0384,11600.0
2011-04-08 14:50:00,22.45,22.46,22.44,22.45,13100.0,22.0384,22.0482,22.0286,22.0384,13100.0
2011-04-08 14:55:00,22.44,22.45,22.4,22.43,39800.0,22.0286,22.0384,21.9893,22.0188,39800.0
2011-04-08 15:00:00,22.41,22.44,22.4,22.42,14800.0,21.9991,22.0286,21.9893,22.009,14800.0
2011-04-08 15:05:00,22.43,22.48,22.43,22.47,12000.0,22.0188,22.0679,22.0188,22.058,12000.0
2011-04-08 15:10:00,22.47,22.48,22.45,22.45,15700.0,22.058,22.0679,22.0384,22.0384,15700.0
2011-04-08 15:15:00,22.45,22.46,22.44,22.45,5000.0,22.0384,22.0482,22.0286,22.0384,5000.0
2011-04-08 15:20:00,22.45,22.48,22.43,22.43,14700.0,22.0384,22.0679,22.0188,22.0188,14700.0
2011-04-08 15:25:00,22.43,22.47,22.42,22.47,13500.0,22.0188,22.058,22.009,22.058,13500.0
2011-04-08 15:30:00,22.47,22.49,22.46,22.49,15200.0,22.058,22.0777,22.0482,22.0777,15200.0
2011-04-08 15:35:00,22.49,22.5,22.47,22.48,14200.0,22.0777,22.0875,22.058,22.0679,14200.0
2011-04-08 15:40:00,22.48,22.51,22.46,22.5,18500.0,22.0679,22.0973,22.0482,22.0875,18500.0
2011-04-08 15:45:00,22.49,22.54,22.49,22.52,30500.0,22.0777,22.1268,22.0777,22.1071,30500.0
2011-04-08 15:50:00,22.51,22.58,22.51,22.56,33000.0,22.0973,22.166,22.0973,22.1464,33000.0
2011-04-08 15:55:00,22.56,22.58,22.53,22.54,60300.0,22.1464,22.166,22.1169,22.1268,60300.0
2011-04-11 09:30:00,22.58,22.68,22.52,22.66,38000.0,22.166,22.2642,22.1071,22.2446,38000.0
2011-04-11 09:35:00,22.67,22.78,22.63,22.66,41700.0,22.2544,22.3624,22.2151,22.2446,41700.0
2011-04-11 09:40:00,22.68,22.7,22.63,22.7,7100.0,22.2642,22.2838,22.2151,22.2838,7100.0
2011-04-11 09:45:00,22.68,22.69,22.62,22.67,11900.0,22.2642,22.274,22.2053,22.2544,11900.0
2011-04-11 09:50:00,22.67,22.71,22.64,22.64,6400.0,22.2544,22.2936,22.2249,22.2249,6400.0
2011-04-11 09:55:00,22.63,22.63,22.53,22.53,3900.0,22.2151,22.2151,22.1169,22.1169,3900.0
2011-04-11 10:00:00,22.52,22.59,22.51,22.59,11700.0,22.1071,22.1758,22.0973,22.1758,11700.0
2011-04-11 10:05:00,22.59,22.6,22.54,22.57,8000.0,22.1758,22.1857,22.1268,22.1562,8000.0
2011-04-11 10:10:00,22.58,22.61,22.57,22.61,9000.0,22.166,22.1955,22.1562,22.1955,9000.0
2011-04-11 10:15:00,22.62,22.64,22.59,22.59,10800.0,22.2053,22.2249,22.1758,22.1758,10800.0
2011-04-11 10:20:00,22.59,22.61,22.58,22.61,20100.0,22.1758,22.1955,22.166,22.1955,20100.0
2011-04-11 10:25:00,22.6,22.66,22.6,22.62,16300.0,22.1857,22.2446,22.1857,22.2053,16300.0
2011-04-11 10:30:00,22.61,22.64,22.6,22.64,10700.0,22.1955,22.2249,22.1857,22.2249,10700.0
2011-04-11 10:35:00,22.62,22.65,22.61,22.64,20900.0,22.2053,22.2347,22.1955,22.2249,20900.0
2011-04-11 10:40:00,22.64,22.66,22.59,22.62,18000.0,22.2249,22.2446,22.1758,22.2053,18000.0
2011-04-11 10:45:00,22.63,22.66,22.59,22.6,17500.0,22.2151,22.2446,22.1758,22.1857,17500.0
2011-04-11 10:50:00,22.61,22.65,22.6,22.63,16700.0,22.1955,22.2347,22.1857,22.2151,16700.0
2011-04-11 10:55:00,22.64,22.67,22.62,22.63,15000.0,22.2249,22.2544,22.2053,22.2151,15000.0
2011-04-11 11:00:00,22.63,22.66,22.6,22.6,17800.0,22.2151,22.2446,22.1857,22.1857,17800.0
2011-04-11 11:05:00,22.6,22.65,22.59,22.61,19300.0,22.1857,22.2347,22.1758,22.1955,19300.0
2011-04-11 11:10:00,22.61,22.61,22.55,22.57,11200.0,22.1955,22.1955,22.1366,22.1562,11200.0
2011-04-11 11:15:00,22.57,22.61,22.55,22.61,5200.0,22.1562,22.1955,22.1366,22.1955,5200.0
2011-04-11 11:20:00,22.59,22.6,22.52,22.52,7100.0,22.1758,22.1857,22.1071,22.1071,7100.0
2011-04-11 11:25:00,22.52,22.55,22.52,22.54,9500.0,22.1071,22.1366,22.1071,22.1268,9500.0
2011-04-11 11:30:00,22.54,22.55,22.52,22.53,18100.0,22.1268,22.1366,22.1071,22.1169,18100.0
2011-04-11 11:35:00,22.53,22.56,22.52,22.55,33900.0,22.1169,22.1464,22.1071,22.1366,33900.0
2011-04-11 11:40:00,22.56,22.58,22.54,22.56,17100.0,22.1464,22.166,22.1268,22.1464,17100.0
2011-04-11 11:45:00,22.57,22.59,22.56,22.58,2700.0,22.1562,22.1758,22.1464,22.166,2700.0
2011-04-11 11:50:00,22.58,22.6,22.58,22.59,4100.0,22.166,22.1857,22.166,22.1758,4100.0
2011-04-11 11:55:00,22.59,22.59,22.54,22.54,6300.0,22.1758,22.1758,22.1268,22.1268,6300.0
2011-04-11 12:00:00,22.54,22.6,22.54,22.57,12400.0,22.1268,22.1857,22.1268,22.1562,12400.0
2011-04-11 12:05:00,22.57,22.61,22.57,22.6,6800.0,22.1562,22.1955,22.1562,22.1857,6800.0
2011-04-11 12:10:00,22.61,22.64,22.6,22.63,6400.0,22.1955,22.2249,22.1857,22.2151,6400.0
2011-04-11 12:15:00,22.62,22.63,22.57,22.57,9200.0,22.2053,22.2151,22.1562,22.1562,9200.0
2011-04-11 12:20:00,22.58,22.59,22.58,22.59,5600.0,22.166,22.1758,22.166,22.1758,5600.0
2011-04-11 12:25:00,22.58,22.59,22.57,22.57,9400.0,22.166,22.1758,22.1562,22.1562,9400.0
2011-04-11 12:30:00,22.58,22.58,22.53,22.54,61300.0,22.166,22.166,22.1169,22.1268,61300.0
2011-04-11 12:35:00,22.53,22.55,22.49,22.51,8600.0,22.1169,22.1366,22.0777,22.0973,8600.0
2011-04-11 12:40:00,22.51,22.52,22.48,22.49,21900.0,22.0973,22.1071,22.0679,22.0777,21900.0
2011-04-11 12:45:00,22.49,22.51,22.47,22.51,51900.0,22.0777,22.0973,22.058,22.0973,51900.0
2011-04-11 12:50:00,22.52,22.52,22.47,22.49,26300.0,22.1071,22.1071,22.058,22.0777,26300.0
2011-04-11 12:55:00,22.5,22.5,22.45,22.45,9600.0,22.0875,22.0875,22.0384,22.0384,9600.0
2011-04-11 13:00:00,22.45,22.47,22.44,22.45,9500.0,22.0384,22.058,22.0286,22.0384,9500.0
2011-04-11 13:05:00,22.45,22.49,22.45,22.49,5400.0,22.0384,22.0777,22.0384,22.0777,5400.0
2011-04-11 13:10:00,22.49,22.5,22.47,22.48,16100.0,22.0777,22.0875,22.058,22.0679,16100.0
2011-04-11 13:15:00,22.47,22.48,22.43,22.46,6500.0,22.058,22.0679,22.0188,22.0482,6500.0
2011-04-11 13:20:00,22.46,22.52,22.46,22.5,5300.0,22.0482,22.1071,22.0482,22.0875,5300.0
2011-04-11 13:25:00,22.5,22.53,22.5,22.52,3300.0,22.0875,22.1169,22.0875,22.1071,3300.0
2011-04-11 13:30:00,22.51,22.52,22.47,22.47,8300.0,22.0973,22.1071,22.058,22.058,8300.0
2011-04-11 13:35:00,22.48,22.48,22.47,22.48,5900.0,22.0679,22.0679,22.058,22.0679,5900.0
2011-04-11 13:40:00,22.48,22.52,22.48,22.51,7400.0,22.0679,22.1071,22.0679,22.0973,7400.0
2011-04-11 13:45:00,22.51,22.52,22.48,22.48,6200.0,22.0973,22.1071,22.0679,22.0679,6200.0
2011-04-11 13:50:00,22.48,22.52,22.45,22.47,21400.0,22.0679,22.1071,22.0384,22.058,21400.0
2011-04-11 13:55:00,22.47,22.48,22.45,22.47,12600.0,22.058,22.0679,22.0384,22.058,12600.0
2011-04-11 14:00:00,22.47,22.49,22.46,22.48,9700.0,22.058,22.0777,22.0482,22.0679,9700.0
2011-04-11 14:05:00,22.48,22.54,22.47,22.52,27800.0,22.0679,22.1268,22.058,22.1071,27800.0
2011-04-11 14:10:00,22.52,22.54,22.5,22.52,26500.0,22.1071,22.1268,22.0875,22.1071,26500.0
2011-04-11 14:15:00,22.52,22.55,22.51,22.55,13200.0,22.1071,22.1366,22.0973,22.1366,13200.0
2011-04-11 14:20:00,22.55,22.57,22.54,22.57,7600.0,22.1366,22.1562,22.1268,22.1562,7600.0
2011-04-11 14:25:00,22.56,22.57,22.56,22.56,6200.0,22.1464,22.1562,22.1464,22.1464,6200.0
2011-04-11 14:30:00,22.56,22.6,22.53,22.53,16500.0,22.1464,22.1857,22.1169,22.1169,16500.0
2011-04-11 14:35:00,22.53,22.56,22.52,22.56,9900.0,22.1169,22.1464,22.1071,22.1464,9900.0
2011-04-11 14:40:00,22.56,22.58,22.55,22.58,9200.0,22.1464,22.166,22.1366,22.166,9200.0
2011-04-11 14:45:00,22.57,22.58,22.56,22.56,21600.0,22.1562,22.166,22.1464,22.1464,21600.0
2011-04-11 14:50:00,22.56,22.57,22.54,22.54,8600.0,22.1464,22.1562,22.1268,22.1268,8600.0
2011-04-11 14:55:00,22.53,22.53,22.49,22.52,30700.0,22.1169,22.1169,22.0777,22.1071,30700.0
2011-04-11 15:00:00,22.53,22.54,22.48,22.5,25500.0,22.1169,22.1268,22.0679,22.0875,25500.0
2011-04-11 15:05:00,22.51,22.51,22.49,22.5,10500.0,22.0973,22.0973,22.0777,22.0875,10500.0
2011-04-11 15:10:00,22.49,22.5,22.48,22.49,33100.0,22.0777,22.0875,22.0679,22.0777,33100.0
2011-04-11 15:15:00,22.5,22.53,22.47,22.52,28600.0,22.0875,22.1169,22.058,22.1071,28600.0
2011-04-11 15:20:00,22.52,22.52,22.5,22.51,10300.0,22.1071,22.1071,22.0875,22.0973,10300.0
2011-04-11 15:25:00,22.5,22.51,22.48,22.48,13000.0,22.0875,22.0973,22.0679,22.0679,13000.0
2011-04-11 15:30:00,22.48,22.51,22.46,22.5,27700.0,22.0679,22.0973,22.0482,22.0875,27700.0
2011-04-11 15:35:00,22.5,22.51,22.49,22.5,19800.0,22.0875,22.0973,22.0777,22.0875,19800.0
2011-04-11 15:40:00,22.5,22.52,22.5,22.52,27400.0,22.0875,22.1071,22.0875,22.1071,27400.0
2011-04-11 15:45:00,22.52,22.57,22.52,22.57,54400.0,22.1071,22.1562,22.1071,22.1562,54400.0
2011-04-11 15:50:00,22.57,22.58,22.55,22.55,30100.0,22.1562,22.166,22.1366,22.1366,30100.0
2011-04-11 15:55:00,22.56,22.58,22.56,22.57,61800.0,22.1464,22.166,22.1464,22.1562,61800.0
2011-04-12 09:30:00,22.36,22.42,22.34,22.38,24800.0,21.9501,22.009,21.9304,21.9697,24800.0
2011-04-12 09:35:00,22.38,22.43,22.34,22.4,23100.0,21.9697,22.0188,21.9304,21.9893,23100.0
2011-04-12 09:40:00,22.39,22.43,22.36,22.41,12200.0,21.9795,22.0188,21.9501,21.9991,12200.0
2011-04-12 09:45:00,22.41,22.49,22.39,22.43,17800.0,21.9991,22.0777,21.9795,22.0188,17800.0
2011-04-12 09:50:00,22.42,22.46,22.36,22.36,13500.0,22.009,22.0482,21.9501,21.9501,13500.0
2011-04-12 09:55:00,22.36,22.36,22.26,22.34,19800.0,21.9501,21.9501,21.8519,21.9304,19800.0
2011-04-12 10:00:00,22.33,22.33,22.25,22.32,18400.0,21.9206,21.9206,21.8421,21.9108,18400.0
2011-04-12 10:05:00,22.31,22.31,22.25,22.26,34800.0,21.901,21.901,21.8421,21.8519,34800.0
2011-04-12 10:10:00,22.27,22.33,22.27,22.32,14600.0,21.8617,21.9206,21.8617,21.9108,14600.0
2011-04-12 10:15:00,22.31,22.33,22.27,22.3,10100.0,21.901,21.9206,21.8617,21.8912,10100.0
2011-04-12 10:20:00,22.3,22.32,22.25,22.27,7100.0,21.8912,21.9108,21.8421,21.8617,7100.0
2011-04-12 10:25:00,22.27,22.32,22.27,22.28,15500.0,21.8617,21.9108,21.8617,21.8715,15500.0
2011-04-12 10:30:00,22.27,22.28,22.17,22.17,31500.0,21.8617,21.8715,21.7635,21.7635,31500.0
2011-04-12 10:35:00,22.18,22.18,22.11,22.16,27700.0,21.7734,21.7734,21.7046,21.7537,27700.0
2011-04-12 10:40:00,22.16,22.17,22.08,22.1,18800.0,21.7537,21.7635,21.6752,21.6948,18800.0
2011-04-12 10:45:00,22.1,22.1,22.03,22.05,32200.0,21.6948,21.6948,21.6261,21.6457,32200.0
2011-04-12 10:50:00,22.07,22.08,22.03,22.05,22400.0,21.6654,21.6752,21.6261,21.6457,22400.0
2011-04-12 10:55:00,22.05,22.06,22.02,22.04,20900.0,21.6457,21.6556,21.6163,21.6359,20900.0
2011-04-12 11:00:00,22.04,22.06,22.02,22.04,6700.0,21.6359,21.6556,21.6163,21.6359,6700.0
2011-04-12 11:05:00,22.04,22.05,22.0,22.03,15000.0,21.6359,21.6457,21.5967,21.6261,15000.0
2011-04-12 11:10:00,22.03,22.09,22.03,22.04,23100.0,21.6261,21.685,21.6261,21.6359,23100.0
2011-04-12 11:15:00,22.03,22.03,22.0,22.03,14700.0,21.6261,21.6261,21.5967,21.6261,14700.0
2011-04-12 11:20:00,22.03,22.07,22.02,22.06,17600.0,21.6261,21.6654,21.6163,21.6556,17600.0
2011-04-12 11:25:00,22.05,22.1,22.05,22.1,3600.0,21.6457,21.6948,21.6457,21.6948,3600.0
2011-04-12 11:30:00,22.09,22.1,22.09,22.1,3100.0,21.685,21.6948,21.685,21.6948,3100.0
2011-04-12 11:35:00,22.1,22.1,22.09,22.09,4500.0,21.6948,21.6948,21.685,21.685,4500.0
2011-04-12 11:40:00,22.1,22.1,22.09,22.1,3900.0,21.6948,21.6948,21.685,21.6948,3900.0
2011-04-12 11:45:00,22.1,22.14,22.09,22.14,10500.0,21.6948,21.7341,21.685,21.7341,10500.0
2011-04-12 11:50:00,22.14,22.15,22.13,22.14,6500.0,21.7341,21.7439,21.7243,21.7341,6500.0
2011-04-12 11:55:00,22.15,22.15,22.14,22.14,5500.0,21.7439,21.7439,21.7341,21.7341,5500.0
2011-04-12 12:00:00,22.14,22.19,22.14,22.18,14200.0,21.7341,21.7832,21.7341,21.7734,14200.0
2011-04-12 12:05:00,22.18,22.19,22.14,22.14,20400.0,21.7734,21.7832,21.7341,21.7341,20400.0
2011-04-12 12:10:00,22.14,22.14,22.09,22.09,8300.0,21.7341,21.7341,21.685,21.685,8300.0
2011-04-12 12:15:00,22.1,22.13,22.1,22.13,5500.0,21.6948,21.7243,21.6948,21.7243,5500.0
2011-04-12 12:20:00,22.13,22.17,22.13,22.17,6600.0,21.7243,21.7635,21.7243,21.7635,6600.0
2011-04-12 12:25:00,22.17,22.2,22.17,22.19,8000.0,21.7635,21.793,21.7635,21.7832,8000.0
2011-04-12 12:30:00,22.2,22.2,22.15,22.16,11900.0,21.793,21.793,21.7439,21.7537,11900.0
2011-04-12 12:35:00,22.16,22.17,22.16,22.17,3900.0,21.7537,21.7635,21.7537,21.7635,3900.0
2011-04-12 12:40:00,22.17,22.19,22.17,22.19,9600.0,21.7635,21.7832,21.7635,21.7832,9600.0
2011-04-12 12:45:00,22.19,22.21,22.17,22.2,13400.0,21.7832,21.8028,21.7635,21.793,13400.0
2011-04-12 12:50:00,22.2,22.2,22.16,22.16,7700.0,21.793,21.793,21.7537,21.7537,7700.0
2011-04-12 12:55:00,22.16,22.17,22.13,22.17,11200.0,21.7537,21.7635,21.7243,21.7635,11200.0
2011-04-12 13:00:00,22.17,22.21,22.17,22.21,12600.0,21.7635,21.8028,21.7635,21.8028,12600.0
2011-04-12 13:05:00,22.2,22.21,22.18,22.18,10600.0,21.793,21.8028,21.7734,21.7734,10600.0
2011-04-12 13:10:00,22.19,22.2,22.14,22.14,11700.0,21.7832,21.793,21.7341,21.7341,11700.0
2011-04-12 13:15:00,22.15,22.16,22.14,22.14,6200.0,21.7439,21.7537,21.7341,21.7341,6200.0
2011-04-12 13:20:00,22.14,22.16,22.13,22.13,13600.0,21.7341,21.7537,21.7243,21.7243,13600.0
2011-04-12 13:25:00,22.14,22.2,22.14,22.2,6500.0,21.7341,21.793,21.7341,21.793,6500.0
2011-04-12 13:30:00,22.2,22.23,22.2,22.2,12800.0,21.793,21.8224,21.793,21.793,12800.0
2011-04-12 13:35:00,22.2,22.21,22.18,22.19,12900.0,21.793,21.8028,21.7734,21.7832,12900.0
2011-04-12 13:40:00,22.18,22.19,22.15,22.17,8200.0,21.7734,21.7832,21.7439,21.7635,8200.0
2011-04-12 13:45:00,22.17,22.23,22.17,22.21,14900.0,21.7635,21.8224,21.7635,21.8028,14900.0
2011-04-12 13:50:00,22.21,22.21,22.19,22.2,6300.0,21.8028,21.8028,21.7832,21.793,6300.0
2011-04-12 13:55:00,22.21,22.23,22.19,22.19,9400.0,21.8028,21.8224,21.7832,21.7832,9400.0
2011-04-12 14:00:00,22.2,22.2,22.17,22.17,8100.0,21.793,21.793,21.7635,21.7635,8100.0
2011-04-12 14:05:00,22.17,22.25,22.16,22.24,24600.0,21.7635,21.8421,21.7537,21.8323,24600.0
2011-04-12 14:10:00,22.23,22.23,22.2,22.2,10600.0,21.8224,21.8224,21.793,21.793,10600.0
2011-04-12 14:15:00,22.2,22.21,22.2,22.21,4500.0,21.793,21.8028,21.793,21.8028,4500.0
2011-04-12 14:20:00,22.21,22.21,22.19,22.19,9400.0,21.8028,21.8028,21.7832,21.7832,9400.0
2011-04-12 14:25:00,22.19,22.2,22.17,22.18,12300.0,21.7832,21.793,21.7635,21.7734,12300.0
2011-04-12 14:30:00,22.17,22.18,22.17,22.17,5500.0,21.7635,21.7734,21.7635,21.7635,5500.0
2011-04-12 14:35:00,22.18,22.18,22.14,22.15,8600.0,21.7734,21.7734,21.7341,21.7439,8600.0
2011-04-12 14:40:00,22.15,22.16,22.13,22.13,17600.0,21.7439,21.7537,21.7243,21.7243,17600.0
2011-04-12 14:45:00,22.13,22.14,22.09,22.09,12200.0,21.7243,21.7341,21.685,21.685,12200.0
2011-04-12 14:50:00,22.09,22.1,22.07,22.1,17000.0,21.685,21.6948,21.6654,21.6948,17000.0
2011-04-12 14:55:00,22.1,22.1,22.07,22.07,11600.0,21.6948,21.6948,21.6654,21.6654,11600.0
2011-04-12 15:00:00,22.08,22.08,22.07,22.07,9400.0,21.6752,21.6752,21.6654,21.6654,9400.0
2011-04-12 15:05:00,22.07,22.08,22.06,22.06,10200.0,21.6654,21.6752,21.6556,21.6556,10200.0
2011-04-12 15:10:00,22.06,22.07,22.05,22.05,9600.0,21.6556,21.6654,21.6457,21.6457,9600.0
2011-04-12 15:15:00,22.05,22.05,22.03,22.03,12500.0,21.6457,21.6457,21.6261,21.6261,12500.0
2011-04-12 15:20:00,22.04,22.04,21.99,22.02,36500.0,21.6359,21.6359,21.5868,21.6163,36500.0
2011-04-12 15:25:00,22.01,22.02,21.96,21.97,18300.0,21.6065,21.6163,21.5574,21.5672,18300.0
2011-04-12 15:30:00,21.96,22.01,21.96,21.99,25200.0,21.5574,21.6065,21.5574,21.5868,25200.0
2011-04-12 15:35:00,22.0,22.01,21.99,22.0,16000.0,21.5967,21.6065,21.5868,21.5967,16000.0
2011-04-12 15:40:00,22.0,22.0,21.97,21.99,19600.0,21.5967,21.5967,21.5672,21.5868,19600.0
2011-04-12 15:45:00,22.0,22.0,21.97,21.98,37400.0,21.5967,21.5967,21.5672,21.577,37400.0
2011-04-12 15:50:00,21.99,22.0,21.98,22.0,38600.0,21.5868,21.5967,21.577,21.5967,38600.0
2011-04-12 15:55:00,21.99,22.0,21.98,21.99,73400.0,21.5868,21.5967,21.577,21.5868,73400.0
2011-04-13 09:30:00,22.09,22.15,21.87,21.89,81600.0,21.685,21.7439,21.469,21.4887,81600.0
2011-04-13 09:35:00,21.88,21.95,21.8,21.81,66400.0,21.4789,21.5476,21.4003,21.4101,66400.0
2011-04-13 09:40:00,21.8,21.86,21.78,21.86,39400.0,21.4003,21.4592,21.3807,21.4592,39400.0
2011-04-13 09:45:00,21.85,21.86,21.7,21.73,78200.0,21.4494,21.4592,21.3022,21.3316,78200.0
2011-04-13 09:50:00,21.73,21.76,21.68,21.71,32600.0,21.3316,21.3611,21.2825,21.312,32600.0
2011-04-13 09:55:00,21.71,21.74,21.63,21.66,34500.0,21.312,21.3414,21.2334,21.2629,34500.0
2011-04-13 10:00:00,21.66,21.68,21.64,21.64,26200.0,21.2629,21.2825,21.2433,21.2433,26200.0
2011-04-13 10:05:00,21.64,21.65,21.59,21.59,36500.0,21.2433,21.2531,21.1942,21.1942,36500.0
2011-04-13 10:10:00,21.59,21.66,21.57,21.63,55600.0,21.1942,21.2629,21.1745,21.2334,55600.0
2011-04-13 10:15:00,21.63,21.72,21.63,21.69,21000.0,21.2334,21.3218,21.2334,21.2923,21000.0
2011-04-13 10:20:00,21.7,21.7,21.62,21.65,34700.0,21.3022,21.3022,21.2236,21.2531,34700.0
2011-04-13 10:25:00,21.67,21.7,21.59,21.6,45200.0,21.2727,21.3022,21.1942,21.204,45200.0
2011-04-13 10:30:00,21.59,21.61,21.55,21.55,55700.0,21.1942,21.2138,21.1549,21.1549,55700.0
2011-04-13 10:35:00,21.56,21.56,21.5,21.5,29900.0,21.1647,21.1647,21.1058,21.1058,29900.0
2011-04-13 10:40:00,21.51,21.53,21.48,21.53,46100.0,21.1156,21.1353,21.0862,21.1353,46100.0
2011-04-13 10:45:00,21.53,21.53,21.47,21.5,72700.0,21.1353,21.1353,21.0764,21.1058,72700.0
2011-04-13 10:50:00,21.5,21.54,21.45,21.46,56600.0,21.1058,21.1451,21.0567,21.0666,56600.0
2011-04-13 10:55:00,21.46,21.51,21.45,21.5,36000.0,21.0666,21.1156,21.0567,21.1058,36000.0
2011-04-13 11:00:00,21.5,21.53,21.5,21.5,30700.0,21.1058,21.1353,21.1058,21.1058,30700.0
2011-04-13 11:05:00,21.5,21.5,21.41,21.41,70900.0,21.1058,21.1058,21.0175,21.0175,70900.0
2011-04-13 11:10:00,21.41,21.42,21.34,21.35,94900.0,21.0175,21.0273,20.9488,20.9586,94900.0
2011-04-13 11:15:00,21.34,21.35,21.32,21.33,32100.0,20.9488,20.9586,20.9291,20.9389,32100.0
2011-04-13 11:20:00,21.33,21.34,21.27,21.3,43300.0,20.9389,20.9488,20.88,20.9095,43300.0
2011-04-13 11:25:00,21.3,21.31,21.27,21.28,28900.0,20.9095,20.9193,20.88,20.8899,28900.0
2011-04-13 11:30:00,21.28,21.29,21.25,21.27,38000.0,20.8899,20.8997,20.8604,20.88,38000.0
2011-04-13 11:35:00,21.27,21.27,21.2,21.25,39300.0,20.88,20.88,20.8113,20.8604,39300.0
2011-04-13 11:40:00,21.25,21.28,21.24,21.27,21600.0,20.8604,20.8899,20.8506,20.88,21600.0
2011-04-13 11:45:00,21.27,21.28,21.23,21.27,49800.0,20.88,20.8899,20.8408,20.88,49800.0
2011-04-13 11:50:00,21.27,21.31,21.25,21.3,56500.0,20.88,20.9193,20.8604,20.9095,56500.0
2011-04-13 11:55:00,21.3,21.3,21.11,21.12,81800.0,20.9095,20.9095,20.723,20.7328,81800.0
2011-04-13 12:00:00,21.11,21.14,21.04,21.05,97300.0,20.723,20.7524,20.6543,20.6641,97300.0
2011-04-13 12:05:00,21.05,21.08,20.98,21.05,195000.0,20.6641,20.6935,20.5954,20.6641,195000.0
2011-04-13 12:10:00,21.06,21.08,21.0,21.0,80000.0,20.6739,20.6935,20.615,20.615,80000.0
2011-04-13 12:15:00,21.0,21.01,20.89,20.92,162200.0,20.615,20.6248,20.507,20.5365,162200.0
2011-04-13 12:20:00,20.92,20.98,20.92,20.95,34500.0,20.5365,20.5954,20.5365,20.5659,34500.0
2011-04-13 12:25:00,20.96,21.04,20.95,21.03,36700.0,20.5757,20.6543,20.5659,20.6444,36700.0
2011-04-13 12:30:00,21.03,21.04,20.95,20.99,37500.0,20.6444,20.6543,20.5659,20.6052,37500.0
2011-04-13 12:35:00,20.99,20.99,20.94,20.97,26500.0,20.6052,20.6052,20.5561,20.5855,26500.0
2011-04-13 12:40:00,20.97,21.02,20.96,21.02,19100.0,20.5855,20.6346,20.5757,20.6346,19100.0
2011-04-13 12:45:00,21.02,21.12,21.01,21.12,55800.0,20.6346,20.7328,20.6248,20.7328,55800.0
2011-04-13 12:50:00,21.11,21.13,21.09,21.11,40300.0,20.723,20.7426,20.7033,20.723,40300.0
2011-04-13 12:55:00,21.1,21.1,21.05,21.07,22200.0,20.7132,20.7132,20.6641,20.6837,22200.0
2011-04-13 13:00:00,21.07,21.08,21.04,21.05,69600.0,20.6837,20.6935,20.6543,20.6641,69600.0
2011-04-13 13:05:00,21.05,21.06,21.0,21.03,35100.0,20.6641,20.6739,20.615,20.6444,35100.0
2011-04-13 13:10:00,21.04,21.07,21.02,21.04,24600.0,20.6543,20.6837,20.6346,20.6543,24600.0
2011-04-13 13:15:00,21.04,21.07,21.03,21.06,16100.0,20.6543,20.6837,20.6444,20.6739,16100.0
2011-04-13 13:20:00,21.06,21.06,21.05,21.06,9500.0,20.6739,20.6739,20.6641,20.6739,9500.0
2011-04-13 13:25:00,21.06,21.07,21.01,21.02,29800.0,20.6739,20.6837,20.6248,20.6346,29800.0
2011-04-13 13:30:00,21.02,21.03,21.0,21.01,38600.0,20.6346,20.6444,20.615,20.6248,38600.0
2011-04-13 13:35:00,21.01,21.02,20.91,20.91,56200.0,20.6248,20.6346,20.5266,20.5266,56200.0
2011-04-13 13:40:00,20.91,20.92,20.84,20.85,65000.0,20.5266,20.5365,20.4579,20.4677,65000.0
2011-04-13 13:45:00,20.85,20.89,20.78,20.89,83700.0,20.4677,20.507,20.399,20.507,83700.0
2011-04-13 13:50:00,20.88,20.94,20.87,20.94,36900.0,20.4972,20.5561,20.4874,20.5561,36900.0
2011-04-13 13:55:00,20.93,20.95,20.9,20.95,41700.0,20.5463,20.5659,20.5168,20.5659,41700.0
2011-04-13 14:00:00,20.95,21.01,20.94,20.99,28400.0,20.5659,20.6248,20.5561,20.6052,28400.0
2011-04-13 14:05:00,20.98,21.0,20.98,20.99,32700.0,20.5954,20.615,20.5954,20.6052,32700.0
2011-04-13 14:10:00,20.99,21.0,20.98,20.99,25400.0,20.6052,20.615,20.5954,20.6052,25400.0
2011-04-13 14:15:00,20.98,20.99,20.93,20.94,64500.0,20.5954,20.6052,20.5463,20.5561,64500.0
2011-04-13 14:20:00,20.94,21.03,20.91,21.01,43100.0,20.5561,20.6444,20.5266,20.6248,43100.0
2011-04-13 14:25:00,21.02,21.04,20.97,21.03,62300.0,20.6346,20.6543,20.5855,20.6444,62300.0
2011-04-13 14:30:00,21.03,21.07,21.02,21.04,27400.0,20.6444,20.6837,20.6346,20.6543,27400.0
2011-04-13 14:35:00,21.04,21.11,21.04,21.06,45700.0,20.6543,20.723,20.6543,20.6739,45700.0
2011-04-13 14:40:00,21.05,21.12,21.05,21.12,40300.0,20.6641,20.7328,20.6641,20.7328,40300.0
2011-04-13 14:45:00,21.12,21.12,21.08,21.1,111900.0,20.7328,20.7328,20.6935,20.7132,111900.0
2011-04-13 14:50:00,21.1,21.11,21.1,21.11,35900.0,20.7132,20.723,20.7132,20.723,35900.0
2011-04-13 14:55:00,21.1,21.19,21.1,21.16,54600.0,20.7132,20.8015,20.7132,20.7721,54600.0
2011-04-13 15:00:00,21.16,21.18,20.16,21.15,66100.0,20.7721,20.7917,19.7904,20.7622,66100.0
2011-04-13 15:05:00,21.15,21.17,21.13,21.14,140200.0,20.7622,20.7819,20.7426,20.7524,140200.0
2011-04-13 15:10:00,21.14,21.14,21.1,21.1,49700.0,20.7524,20.7524,20.7132,20.7132,49700.0
2011-04-13 15:15:00,21.1,21.12,21.07,21.11,55900.0,20.7132,20.7328,20.6837,20.723,55900.0
2011-04-13 15:20:00,21.12,21.12,21.03,21.03,57600.0,20.7328,20.7328,20.6444,20.6444,57600.0
2011-04-13 15:25:00,21.03,21.03,20.99,21.01,57800.0,20.6444,20.6444,20.6052,20.6248,57800.0
2011-04-13 15:30:00,21.01,21.03,20.96,20.96,55800.0,20.6248,20.6444,20.5757,20.5757,55800.0
2011-04-13 15:35:00,20.96,20.97,20.94,20.96,33100.0,20.5757,20.5855,20.5561,20.5757,33100.0
2011-04-13 15:40:00,20.95,21.01,20.94,20.96,80400.0,20.5659,20.6248,20.5561,20.5757,80400.0
2011-04-13 15:45:00,20.96,20.97,20.91,20.91,92700.0,20.5757,20.5855,20.5266,20.5266,92700.0
2011-04-13 15:50:00,20.92,20.92,20.87,20.88,86100.0,20.5365,20.5365,20.4874,20.4972,86100.0
2011-04-13 15:55:00,20.87,20.91,20.85,20.9,200000.0,20.4874,20.5266,20.4677,20.5168,200000.0
2011-04-14 09:30:00,20.81,20.81,20.75,20.8,37900.0,20.4285,20.4285,20.3696,20.4187,37900.0
2011-04-14 09:35:00,20.8,20.97,20.8,20.96,61100.0,20.4187,20.5855,20.4187,20.5757,61100.0
2011-04-14 09:40:00,20.95,21.09,20.95,21.01,171200.0,20.5659,20.7033,20.5659,20.6248,171200.0
2011-04-14 09:45:00,21.01,21.03,20.84,20.84,43700.0,20.6248,20.6444,20.4579,20.4579,43700.0
2011-04-14 09:50:00,20.84,20.91,20.82,20.82,25700.0,20.4579,20.5266,20.4383,20.4383,25700.0
2011-04-14 09:55:00,20.83,20.9,20.81,20.89,18700.0,20.4481,20.5168,20.4285,20.507,18700.0
2011-04-14 10:00:00,20.89,20.98,20.89,20.96,28500.0,20.507,20.5954,20.507,20.5757,28500.0
2011-04-14 10:05:00,20.96,20.99,20.91,20.98,34800.0,20.5757,20.6052,20.5266,20.5954,34800.0
2011-04-14 10:10:00,20.97,20.99,20.89,20.89,32700.0,20.5855,20.6052,20.507,20.507,32700.0
2011-04-14 10:15:00,20.89,20.99,20.89,20.96,20600.0,20.507,20.6052,20.507,20.5757,20600.0
2011-04-14 10:20:00,20.96,21.08,20.96,21.06,75500.0,20.5757,20.6935,20.5757,20.6739,75500.0
2011-04-14 10:25:00,21.06,21.13,21.06,21.1,16700.0,20.6739,20.7426,20.6739,20.7132,16700.0
2011-04-14 10:30:00,21.11,21.19,21.11,21.17,28700.0,20.723,20.8015,20.723,20.7819,28700.0
2011-04-14 10:35:00,21.16,21.27,21.16,21.24,32300.0,20.7721,20.88,20.7721,20.8506,32300.0
2011-04-14 10:40:00,21.24,21.31,21.24,21.3,67000.0,20.8506,20.9193,20.8506,20.9095,67000.0
2011-04-14 10:45:00,21.3,21.33,21.26,21.27,38100.0,20.9095,20.9389,20.8702,20.88,38100.0
2011-04-14 10:50:00,21.28,21.28,21.22,21.22,15800.0,20.8899,20.8899,20.831,20.831,15800.0
2011-04-14 10:55:00,21.22,21.23,21.17,21.17,11100.0,20.831,20.8408,20.7819,20.7819,11100.0
2011-04-14 11:00:00,21.16,21.16,21.11,21.11,11200.0,20.7721,20.7721,20.723,20.723,11200.0
2011-04-14 11:05:00,21.12,21.15,21.03,21.05,24300.0,20.7328,20.7622,20.6444,20.6641,24300.0
2011-04-14 11:10:00,21.06,21.06,20.99,20.99,20400.0,20.6739,20.6739,20.6052,20.6052,20400.0
2011-04-14 11:15:00,20.98,21.02,20.96,21.0,26500.0,20.5954,20.6346,20.5757,20.615,26500.0
2011-04-14 11:20:00,21.0,21.01,20.99,21.0,14000.0,20.615,20.6248,20.6052,20.615,14000.0
2011-04-14 11:25:00,21.0,21.01,20.99,21.0,21900.0,20.615,20.6248,20.6052,20.615,21900.0
2011-04-14 11:30:00,21.0,21.01,20.99,21.0,9800.0,20.615,20.6248,20.6052,20.615,9800.0
2011-04-14 11:35:00,21.0,21.0,20.97,21.0,13000.0,20.615,20.615,20.5855,20.615,13000.0
2011-04-14 11:40:00,21.0,21.0,20.96,20.97,21300.0,20.615,20.615,20.5757,20.5855,21300.0
2011-04-14 11:45:00,20.96,21.0,20.96,20.99,8600.0,20.5757,20.615,20.5757,20.6052,8600.0
2011-04-14 11:50:00,21.0,21.0,20.99,21.0,8800.0,20.615,20.615,20.6052,20.615,8800.0
2011-04-14 11:55:00,21.01,21.02,20.99,21.01,23500.0,20.6248,20.6346,20.6052,20.6248,23500.0
2011-04-14 12:00:00,21.01,21.01,20.98,21.0,72700.0,20.6248,20.6248,20.5954,20.615,72700.0
2011-04-14 12:05:00,21.0,21.0,20.98,21.0,8600.0,20.615,20.615,20.5954,20.615,8600.0
2011-04-14 12:10:00,21.0,21.0,20.98,20.99,14500.0,20.615,20.615,20.5954,20.6052,14500.0
2011-04-14 12:15:00,20.99,21.03,20.98,21.0,26900.0,20.6052,20.6444,20.5954,20.615,26900.0
2011-04-14 12:20:00,21.0,21.04,20.99,21.02,36300.0,20.615,20.6543,20.6052,20.6346,36300.0
2011-04-14 12:25:00,21.01,21.06,21.01,21.05,10900.0,20.6248,20.6739,20.6248,20.6641,10900.0
2011-04-14 12:30:00,21.05,21.08,21.03,21.06,12500.0,20.6641,20.6935,20.6444,20.6739,12500.0
2011-04-14 12:35:00,21.06,21.06,21.05,21.06,9900.0,20.6739,20.6739,20.6641,20.6739,9900.0
2011-04-14 12:40:00,21.06,21.06,20.99,20.99,16800.0,20.6739,20.6739,20.6052,20.6052,16800.0
2011-04-14 12:45:00,20.99,21.0,20.99,20.99,5000.0,20.6052,20.615,20.6052,20.6052,5000.0
2011-04-14 12:50:00,21.0,21.03,20.99,21.02,8300.0,20.615,20.6444,20.6052,20.6346,8300.0
2011-04-14 12:55:00,21.02,21.03,21.02,21.02,6100.0,20.6346,20.6444,20.6346,20.6346,6100.0
2011-04-14 13:00:00,21.02,21.02,20.98,20.98,8600.0,20.6346,20.6346,20.5954,20.5954,8600.0
2011-04-14 13:05:00,20.97,20.97,20.94,20.94,6500.0,20.5855,20.5855,20.5561,20.5561,6500.0
2011-04-14 13:10:00,20.94,20.97,20.93,20.95,14200.0,20.5561,20.5855,20.5463,20.5659,14200.0
2011-04-14 13:15:00,20.96,20.96,20.94,20.94,3100.0,20.5757,20.5757,20.5561,20.5561,3100.0
2011-04-14 13:20:00,20.94,20.94,20.86,20.86,21400.0,20.5561,20.5561,20.4776,20.4776,21400.0
2011-04-14 13:25:00,20.86,20.91,20.86,20.91,11900.0,20.4776,20.5266,20.4776,20.5266,11900.0
2011-04-14 13:30:00,20.91,20.92,20.87,20.87,10000.0,20.5266,20.5365,20.4874,20.4874,10000.0
2011-04-14 13:35:00,20.87,20.87,20.86,20.86,7800.0,20.4874,20.4874,20.4776,20.4776,7800.0
2011-04-14 13:40:00,20.87,20.87,20.81,20.81,17500.0,20.4874,20.4874,20.4285,20.4285,17500.0
2011-04-14 13:45:00,20.82,20.85,20.79,20.84,22500.0,20.4383,20.4677,20.4088,20.4579,22500.0
2011-04-14 13:50:00,20.85,20.85,20.81,20.81,12100.0,20.4677,20.4677,20.4285,20.4285,12100.0
2011-04-14 13:55:00,20.81,20.86,20.8,20.85,23800.0,20.4285,20.4776,20.4187,20.4677,23800.0
2011-04-14 14:00:00,20.84,20.88,20.84,20.87,14100.0,20.4579,20.4972,20.4579,20.4874,14100.0
2011-04-14 14:05:00,20.87,20.88,20.86,20.88,13400.0,20.4874,20.4972,20.4776,20.4972,13400.0
2011-04-14 14:10:00,20.88,20.89,20.88,20.88,6300.0,20.4972,20.507,20.4972,20.4972,6300.0
2011-04-14 14:15:00,20.88,20.89,20.86,20.88,14500.0,20.4972,20.507,20.4776,20.4972,14500.0
2011-04-14 14:20:00,20.89,20.94,20.89,20.94,19500.0,20.507,20.5561,20.507,20.5561,19500.0
2011-04-14 14:25:00,20.94,20.97,20.94,20.95,23200.0,20.5561,20.5855,20.5561,20.5659,23200.0
2011-04-14 14:30:00,20.95,20.97,20.95,20.97,18600.0,20.5659,20.5855,20.5659,20.5855,18600.0
2011-04-14 14:35:00,20.97,21.01,20.96,21.0,25300.0,20.5855,20.6248,20.5757,20.615,25300.0
2011-04-14 14:40:00,21.0,21.03,21.0,21.02,69400.0,20.615,20.6444,20.615,20.6346,69400.0
2011-04-14 14:45:00,21.02,21.03,20.99,21.0,42600.0,20.6346,20.6444,20.6052,20.615,42600.0
2011-04-14 14:50:00,21.0,21.01,21.0,21.0,30100.0,20.615,20.6248,20.615,20.615,30100.0
2011-04-14 14:55:00,21.0,21.01,21.0,21.0,29800.0,20.615,20.6248,20.615,20.615,29800.0
2011-04-14 15:00:00,21.0,21.06,21.0,21.05,70200.0,20.615,20.6739,20.615,20.6641,70200.0
2011-04-14 15:05:00,21.05,21.06,21.03,21.03,43800.0,20.6641,20.6739,20.6444,20.6444,43800.0
2011-04-14 15:10:00,21.03,21.04,21.02,21.02,47200.0,20.6444,20.6543,20.6346,20.6346,47200.0
2011-04-14 15:15:00,21.02,21.02,21.0,21.0,45300.0,20.6346,20.6346,20.615,20.615,45300.0
2011-04-14 15:20:00,21.0,21.01,20.97,20.97,44700.0,20.615,20.6248,20.5855,20.5855,44700.0
2011-04-14 15:25:00,20.97,20.98,20.93,20.96,53000.0,20.5855,20.5954,20.5463,20.5757,53000.0
2011-04-14 15:30:00,20.96,20.97,20.9,20.91,48000.0,20.5757,20.5855,20.5168,20.5266,48000.0
2011-04-14 15:35:00,20.92,20.93,20.91,20.93,47700.0,20.5365,20.5463,20.5266,20.5463,47700.0
2011-04-14 15:40:00,20.92,20.96,20.89,20.95,84700.0,20.5365,20.5757,20.507,20.5659,84700.0
2011-04-14 15:45:00,20.95,20.96,20.9,20.92,55800.0,20.5659,20.5757,20.5168,20.5365,55800.0
2011-04-14 15:50:00,20.92,20.94,20.9,20.91,68600.0,20.5365,20.5561,20.5168,20.5266,68600.0
2011-04-14 15:55:00,20.92,20.94,20.91,20.94,48500.0,20.5365,20.5561,20.5266,20.5561,48500.0
2011-04-15 09:30:00,20.96,21.28,20.96,21.07,163800.0,20.5757,20.8899,20.5757,20.6837,163800.0
2011-04-15 09:35:00,21.08,21.2,21.08,21.2,29300.0,20.6935,20.8113,20.6935,20.8113,29300.0
2011-04-15 09:40:00,21.19,21.24,21.14,21.23,34200.0,20.8015,20.8506,20.7524,20.8408,34200.0
2011-04-15 09:45:00,21.24,21.27,21.2,21.26,26900.0,20.8506,20.88,20.8113,20.8702,26900.0
2011-04-15 09:50:00,21.26,21.27,21.19,21.2,49800.0,20.8702,20.88,20.8015,20.8113,49800.0
2011-04-15 09:55:00,21.2,21.26,21.2,21.26,61300.0,20.8113,20.8702,20.8113,20.8702,61300.0
2011-04-15 10:00:00,21.25,21.35,21.25,21.33,60100.0,20.8604,20.9586,20.8604,20.9389,60100.0
2011-04-15 10:05:00,21.33,21.35,21.3,21.34,30200.0,20.9389,20.9586,20.9095,20.9488,30200.0
2011-04-15 10:10:00,21.35,21.35,21.3,21.31,16900.0,20.9586,20.9586,20.9095,20.9193,16900.0
2011-04-15 10:15:00,21.31,21.31,21.19,21.2,23100.0,20.9193,20.9193,20.8015,20.8113,23100.0
2011-04-15 10:20:00,21.18,21.2,21.14,21.14,18000.0,20.7917,20.8113,20.7524,20.7524,18000.0
2011-04-15 10:25:00,21.14,21.2,21.13,21.19,34200.0,20.7524,20.8113,20.7426,20.8015,34200.0
2011-04-15 10:30:00,21.18,21.24,21.15,21.19,29700.0,20.7917,20.8506,20.7622,20.8015,29700.0
2011-04-15 10:35:00,21.19,21.23,21.17,21.2,35900.0,20.8015,20.8408,20.7819,20.8113,35900.0
2011-04-15 10:40:00,21.2,21.2,21.14,21.14,21700.0,20.8113,20.8113,20.7524,20.7524,21700.0
2011-04-15 10:45:00,21.14,21.19,21.11,21.11,15300.0,20.7524,20.8015,20.723,20.723,15300.0
2011-04-15 10:50:00,21.11,21.14,21.07,21.08,37300.0,20.723,20.7524,20.6837,20.6935,37300.0
2011-04-15 10:55:00,21.08,21.09,21.04,21.07,12800.0,20.6935,20.7033,20.6543,20.6837,12800.0
2011-04-15 11:00:00,21.08,21.09,21.05,21.06,15200.0,20.6935,20.7033,20.6641,20.6739,15200.0
2011-04-15 11:05:00,21.07,21.08,21.05,21.05,22100.0,20.6837,20.6935,20.6641,20.6641,22100.0
2011-04-15 11:10:00,21.05,21.08,21.02,21.03,53400.0,20.6641,20.6935,20.6346,20.6444,53400.0
2011-04-15 11:15:00,21.03,21.03,20.98,20.99,26100.0,20.6444,20.6444,20.5954,20.6052,26100.0
2011-04-15 11:20:00,21.0,21.01,20.99,21.0,28600.0,20.615,20.6248,20.6052,20.615,28600.0
2011-04-15 11:25:00,21.0,21.01,20.99,20.99,19600.0,20.615,20.6248,20.6052,20.6052,19600.0
2011-04-15 11:30:00,21.0,21.01,20.98,20.99,21400.0,20.615,20.6248,20.5954,20.6052,21400.0
2011-04-15 11:35:00,21.0,21.01,20.99,21.0,9200.0,20.615,20.6248,20.6052,20.615,9200.0
2011-04-15 11:40:00,21.0,21.08,21.0,21.07,7200.0,20.615,20.6935,20.615,20.6837,7200.0
2011-04-15 11:45:00,21.07,21.09,21.07,21.08,18500.0,20.6837,20.7033,20.6837,20.6935,18500.0
2011-04-15 11:50:00,21.07,21.09,21.07,21.07,8700.0,20.6837,20.7033,20.6837,20.6837,8700.0
2011-04-15 11:55:00,21.07,21.09,21.06,21.06,27100.0,20.6837,20.7033,20.6739,20.6739,27100.0
2011-04-15 12:00:00,21.07,21.07,20.99,21.0,54100.0,20.6837,20.6837,20.6052,20.615,54100.0
2011-04-15 12:05:00,21.01,21.08,21.01,21.08,9100.0,20.6248,20.6935,20.6248,20.6935,9100.0
2011-04-15 12:10:00,21.08,21.11,21.08,21.09,8300.0,20.6935,20.723,20.6935,20.7033,8300.0
2011-04-15 12:15:00,21.09,21.1,21.09,21.1,2500.0,20.7033,20.7132,20.7033,20.7132,2500.0
2011-04-15 12:20:00,21.1,21.15,21.1,21.15,16800.0,20.7132,20.7622,20.7132,20.7622,16800.0
2011-04-15 12:25:00,21.14,21.15,21.13,21.14,10100.0,20.7524,20.7622,20.7426,20.7524,10100.0
2011-04-15 12:30:00,21.14,21.14,21.13,21.14,3500.0,20.7524,20.7524,20.7426,20.7524,3500.0
2011-04-15 12:35:00,21.14,21.16,21.13,21.14,20000.0,20.7524,20.7721,20.7426,20.7524,20000.0
2011-04-15 12:40:00,21.13,21.14,21.1,21.12,17200.0,20.7426,20.7524,20.7132,20.7328,17200.0
2011-04-15 12:45:00,21.11,21.14,21.1,21.1,12000.0,20.723,20.7524,20.7132,20.7132,12000.0
2011-04-15 12:50:00,21.11,21.11,21.04,21.05,46000.0,20.723,20.723,20.6543,20.6641,46000.0
2011-04-15 12:55:00,21.05,21.05,21.03,21.04,31100.0,20.6641,20.6641,20.6444,20.6543,31100.0
2011-04-15 13:00:00,21.04,21.05,21.0,21.0,42300.0,20.6543,20.6641,20.615,20.615,42300.0
2011-04-15 13:05:00,21.0,21.01,20.99,21.0,25100.0,20.615,20.6248,20.6052,20.615,25100.0
2011-04-15 13:10:00,21.0,21.0,20.99,21.0,3000.0,20.615,20.615,20.6052,20.615,3000.0
2011-04-15 13:15:00,21.0,21.0,20.99,20.99,2400.0,20.615,20.615,20.6052,20.6052,2400.0
2011-04-15 13:20:00,20.99,21.01,20.99,21.0,15400.0,20.6052,20.6248,20.6052,20.615,15400.0
2011-04-15 13:25:00,20.99,21.0,20.99,21.0,7200.0,20.6052,20.615,20.6052,20.615,7200.0
2011-04-15 13:30:00,21.0,21.0,20.99,21.0,5600.0,20.615,20.615,20.6052,20.615,5600.0
2011-04-15 13:35:00,21.0,21.01,20.99,21.0,21100.0,20.615,20.6248,20.6052,20.615,21100.0
2011-04-15 13:40:00,21.0,21.01,20.98,20.98,20100.0,20.615,20.6248,20.5954,20.5954,20100.0
2011-04-15 13:45:00,20.98,21.0,20.98,21.0,10000.0,20.5954,20.615,20.5954,20.615,10000.0
2011-04-15 13:50:00,20.99,21.0,20.98,20.98,7300.0,20.6052,20.615,20.5954,20.5954,7300.0
2011-04-15 13:55:00,20.98,20.99,20.97,20.99,8200.0,20.5954,20.6052,20.5855,20.6052,8200.0
2011-04-15 14:00:00,20.99,21.01,20.98,21.0,16000.0,20.6052,20.6248,20.5954,20.615,16000.0
2011-04-15 14:05:00,20.99,21.0,20.98,21.0,8500.0,20.6052,20.615,20.5954,20.615,8500.0
2011-04-15 14:10:00,21.0,21.0,20.98,20.98,11100.0,20.615,20.615,20.5954,20.5954,11100.0
2011-04-15 14:15:00,20.98,21.0,20.98,21.0,11500.0,20.5954,20.615,20.5954,20.615,11500.0
2011-04-15 14:20:00,21.0,21.01,20.99,21.01,10200.0,20.615,20.6248,20.6052,20.6248,10200.0
2011-04-15 14:25:00,21.01,21.01,20.98,20.99,14600.0,20.6248,20.6248,20.5954,20.6052,14600.0
2011-04-15 14:30:00,21.0,21.01,20.99,21.0,22200.0,20.615,20.6248,20.6052,20.615,22200.0
2011-04-15 14:35:00,21.0,21.0,20.99,21.0,12700.0,20.615,20.615,20.6052,20.615,12700.0
2011-04-15 14:40:00,21.0,21.0,20.99,21.0,5700.0,20.615,20.615,20.6052,20.615,5700.0
2011-04-15 14:45:00,21.0,21.01,20.99,21.01,12300.0,20.615,20.6248,20.6052,20.6248,12300.0
2011-04-15 14:50:00,21.01,21.01,20.99,20.99,12100.0,20.6248,20.6248,20.6052,20.6052,12100.0
2011-04-15 14:55:00,21.0,21.0,20.99,21.0,6900.0,20.615,20.615,20.6052,20.615,6900.0
2011-04-15 15:00:00,20.99,21.03,20.99,21.0,56800.0,20.6052,20.6444,20.6052,20.615,56800.0
2011-04-15 15:05:00,20.99,21.0,20.99,21.0,8500.0,20.6052,20.615,20.6052,20.615,8500.0
2011-04-15 15:10:00,21.0,21.0,20.96,20.97,18300.0,20.615,20.615,20.5757,20.5855,18300.0
2011-04-15 15:15:00,20.96,20.98,20.93,20.98,24600.0,20.5757,20.5954,20.5463,20.5954,24600.0
2011-04-15 15:20:00,20.97,20.99,20.97,20.99,9800.0,20.5855,20.6052,20.5855,20.6052,9800.0
2011-04-15 15:25:00,20.99,21.0,20.97,21.0,24900.0,20.6052,20.615,20.5855,20.615,24900.0
2011-04-15 15:30:00,21.0,21.0,20.99,21.0,27100.0,20.615,20.615,20.6052,20.615,27100.0
2011-04-15 15:35:00,21.0,21.0,20.99,21.0,23100.0,20.615,20.615,20.6052,20.615,23100.0
2011-04-15 15:40:00,21.0,21.0,20.97,20.98,38300.0,20.615,20.615,20.5855,20.5954,38300.0
2011-04-15 15:45:00,20.97,20.99,20.95,20.96,54000.0,20.5855,20.6052,20.5659,20.5757,54000.0
2011-04-15 15:50:00,20.97,21.0,20.96,20.99,38400.0,20.5855,20.615,20.5757,20.6052,38400.0
2011-04-15 15:55:00,20.98,20.99,20.98,20.99,75600.0,20.5954,20.6052,20.5954,20.6052,75600.0
2011-04-18 09:30:00,20.71,20.78,20.71,20.75,32300.0,20.3303,20.399,20.3303,20.3696,32300.0
2011-04-18 09:35:00,20.76,20.86,20.74,20.75,35300.0,20.3794,20.4776,20.3598,20.3696,35300.0
2011-04-18 09:40:00,20.74,20.82,20.71,20.75,65400.0,20.3598,20.4383,20.3303,20.3696,65400.0
2011-04-18 09:45:00,20.76,20.8,20.72,20.75,44500.0,20.3794,20.4187,20.3401,20.3696,44500.0
2011-04-18 09:50:00,20.75,20.77,20.7,20.7,73400.0,20.3696,20.3892,20.3205,20.3205,73400.0
2011-04-18 09:55:00,20.7,20.7,20.61,20.68,49100.0,20.3205,20.3205,20.2321,20.3009,49100.0
2011-04-18 10:00:00,20.67,20.67,20.54,20.58,52800.0,20.291,20.291,20.1634,20.2027,52800.0
2011-04-18 10:05:00,20.59,20.59,20.47,20.49,48900.0,20.2125,20.2125,20.0947,20.1143,48900.0
2011-04-18 10:10:00,20.5,20.52,20.45,20.49,35700.0,20.1242,20.1438,20.0751,20.1143,35700.0
2011-04-18 10:15:00,20.48,20.6,20.46,20.58,27700.0,20.1045,20.2223,20.0849,20.2027,27700.0
2011-04-18 10:20:00,20.59,20.64,20.56,20.59,21200.0,20.2125,20.2616,20.1831,20.2125,21200.0
2011-04-18 10:25:00,20.58,20.68,20.57,20.66,15700.0,20.2027,20.3009,20.1929,20.2812,15700.0
2011-04-18 10:30:00,20.66,20.69,20.65,20.67,11700.0,20.2812,20.3107,20.2714,20.291,11700.0
2011-04-18 10:35:00,20.67,20.73,20.62,20.63,41000.0,20.291,20.3499,20.242,20.2518,41000.0
2011-04-18 10:40:00,20.63,20.69,20.63,20.64,14800.0,20.2518,20.3107,20.2518,20.2616,14800.0
2011-04-18 10:45:00,20.63,20.64,20.59,20.6,16800.0,20.2518,20.2616,20.2125,20.2223,16800.0
2011-04-18 10:50:00,20.59,20.63,20.57,20.62,22800.0,20.2125,20.2518,20.1929,20.242,22800.0
2011-04-18 10:55:00,20.62,20.63,20.5,20.5,58300.0,20.242,20.2518,20.1242,20.1242,58300.0
2011-04-18 11:00:00,20.51,20.55,20.5,20.5,21400.0,20.134,20.1732,20.1242,20.1242,21400.0
2011-04-18 11:05:00,20.51,20.52,20.42,20.44,48100.0,20.134,20.1438,20.0456,20.0653,48100.0
2011-04-18 11:10:00,20.44,20.46,20.42,20.42,17000.0,20.0653,20.0849,20.0456,20.0456,17000.0
2011-04-18 11:15:00,20.42,20.45,20.4,20.41,20500.0,20.0456,20.0751,20.026,20.0358,20500.0
2011-04-18 11:20:00,20.41,20.47,20.41,20.45,18000.0,20.0358,20.0947,20.0358,20.0751,18000.0
2011-04-18 11:25:00,20.46,20.5,20.46,20.49,10700.0,20.0849,20.1242,20.0849,20.1143,10700.0
2011-04-18 11:30:00,20.49,20.5,20.48,20.49,12100.0,20.1143,20.1242,20.1045,20.1143,12100.0
2011-04-18 11:35:00,20.49,20.55,20.49,20.55,12800.0,20.1143,20.1732,20.1143,20.1732,12800.0
2011-04-18 11:40:00,20.54,20.54,20.51,20.52,11600.0,20.1634,20.1634,20.134,20.1438,11600.0
2011-04-18 11:45:00,20.53,20.59,20.53,20.55,14600.0,20.1536,20.2125,20.1536,20.1732,14600.0
2011-04-18 11:50:00,20.55,20.56,20.53,20.55,7600.0,20.1732,20.1831,20.1536,20.1732,7600.0
2011-04-18 11:55:00,20.55,20.59,20.55,20.57,9200.0,20.1732,20.2125,20.1732,20.1929,9200.0
2011-04-18 12:00:00,20.56,20.57,20.54,20.54,9800.0,20.1831,20.1929,20.1634,20.1634,9800.0
2011-04-18 12:05:00,20.54,20.59,20.53,20.59,15300.0,20.1634,20.2125,20.1536,20.2125,15300.0
2011-04-18 12:10:00,20.59,20.61,20.57,20.57,6700.0,20.2125,20.2321,20.1929,20.1929,6700.0
2011-04-18 12:15:00,20.57,20.58,20.56,20.58,3600.0,20.1929,20.2027,20.1831,20.2027,3600.0
2011-04-18 12:20:00,20.57,20.58,20.55,20.56,12400.0,20.1929,20.2027,20.1732,20.1831,12400.0
2011-04-18 12:25:00,20.57,20.61,20.55,20.61,11300.0,20.1929,20.2321,20.1732,20.2321,11300.0
2011-04-18 12:30:00,20.6,20.61,20.59,20.61,13200.0,20.2223,20.2321,20.2125,20.2321,13200.0
2011-04-18 12:35:00,20.61,20.61,20.58,20.58,7400.0,20.2321,20.2321,20.2027,20.2027,7400.0
2011-04-18 12:40:00,20.58,20.59,20.55,20.55,9800.0,20.2027,20.2125,20.1732,20.1732,9800.0
2011-04-18 12:45:00,20.55,20.56,20.55,20.55,7000.0,20.1732,20.1831,20.1732,20.1732,7000.0
2011-04-18 12:50:00,20.55,20.55,20.53,20.55,9100.0,20.1732,20.1732,20.1536,20.1732,9100.0
2011-04-18 12:55:00,20.54,20.6,20.54,20.59,9900.0,20.1634,20.2223,20.1634,20.2125,9900.0
2011-04-18 13:00:00,20.59,20.6,20.59,20.59,3200.0,20.2125,20.2223,20.2125,20.2125,3200.0
2011-04-18 13:05:00,20.59,20.6,20.56,20.56,10400.0,20.2125,20.2223,20.1831,20.1831,10400.0
2011-04-18 13:10:00,20.56,20.56,20.54,20.55,8800.0,20.1831,20.1831,20.1634,20.1732,8800.0
2011-04-18 13:15:00,20.55,20.56,20.54,20.55,5400.0,20.1732,20.1831,20.1634,20.1732,5400.0
2011-04-18 13:20:00,20.55,20.55,20.54,20.55,2600.0,20.1732,20.1732,20.1634,20.1732,2600.0
2011-04-18 13:25:00,20.55,20.55,20.53,20.54,7200.0,20.1732,20.1732,20.1536,20.1634,7200.0
2011-04-18 13:30:00,20.53,20.55,20.53,20.55,7300.0,20.1536,20.1732,20.1536,20.1732,7300.0
2011-04-18 13:35:00,20.55,20.58,20.55,20.56,11500.0,20.1732,20.2027,20.1732,20.1831,11500.0
2011-04-18 13:40:00,20.57,20.6,20.56,20.6,6400.0,20.1929,20.2223,20.1831,20.2223,6400.0
2011-04-18 13:45:00,20.6,20.62,20.59,20.62,10200.0,20.2223,20.242,20.2125,20.242,10200.0
2011-04-18 13:50:00,20.62,20.64,20.61,20.63,13800.0,20.242,20.2616,20.2321,20.2518,13800.0
2011-04-18 13:55:00,20.63,20.63,20.61,20.62,22300.0,20.2518,20.2518,20.2321,20.242,22300.0
2011-04-18 14:00:00,20.61,20.61,20.57,20.57,18400.0,20.2321,20.2321,20.1929,20.1929,18400.0
2011-04-18 14:05:00,20.57,20.6,20.57,20.6,10300.0,20.1929,20.2223,20.1929,20.2223,10300.0
2011-04-18 14:10:00,20.6,20.61,20.57,20.61,21400.0,20.2223,20.2321,20.1929,20.2321,21400.0
2011-04-18 14:15:00,20.61,20.61,20.56,20.57,10900.0,20.2321,20.2321,20.1831,20.1929,10900.0
2011-04-18 14:20:00,20.57,20.6,20.56,20.59,9800.0,20.1929,20.2223,20.1831,20.2125,9800.0
2011-04-18 14:25:00,20.59,20.59,20.57,20.59,17100.0,20.2125,20.2125,20.1929,20.2125,17100.0
2011-04-18 14:30:00,20.59,20.61,20.59,20.61,19000.0,20.2125,20.2321,20.2125,20.2321,19000.0
2011-04-18 14:35:00,20.6,20.63,20.6,20.63,12900.0,20.2223,20.2518,20.2223,20.2518,12900.0
2011-04-18 14:40:00,20.63,20.64,20.61,20.62,23900.0,20.2518,20.2616,20.2321,20.242,23900.0
2011-04-18 14:45:00,20.62,20.65,20.61,20.63,24600.0,20.242,20.2714,20.2321,20.2518,24600.0
2011-04-18 14:50:00,20.63,20.64,20.61,20.62,28200.0,20.2518,20.2616,20.2321,20.242,28200.0
2011-04-18 14:55:00,20.62,20.66,20.62,20.63,8600.0,20.242,20.2812,20.242,20.2518,8600.0
2011-04-18 15:00:00,20.62,20.63,20.61,20.61,13100.0,20.242,20.2518,20.2321,20.2321,13100.0
2011-04-18 15:05:00,20.62,20.62,20.57,20.58,25800.0,20.242,20.242,20.1929,20.2027,25800.0
2011-04-18 15:10:00,20.58,20.62,20.58,20.62,8000.0,20.2027,20.242,20.2027,20.242,8000.0
2011-04-18 15:15:00,20.61,20.66,20.61,20.66,13400.0,20.2321,20.2812,20.2321,20.2812,13400.0
2011-04-18 15:20:00,20.66,20.67,20.63,20.63,12900.0,20.2812,20.291,20.2518,20.2518,12900.0
2011-04-18 15:25:00,20.63,20.65,20.62,20.63,14800.0,20.2518,20.2714,20.242,20.2518,14800.0
2011-04-18 15:30:00,20.64,20.67,20.63,20.64,18900.0,20.2616,20.291,20.2518,20.2616,18900.0
2011-04-18 15:35:00,20.64,20.64,20.6,20.62,37700.0,20.2616,20.2616,20.2223,20.242,37700.0
2011-04-18 15:40:00,20.62,20.62,20.59,20.59,20700.0,20.242,20.242,20.2125,20.2125,20700.0
2011-04-18 15:45:00,20.6,20.62,20.59,20.62,33700.0,20.2223,20.242,20.2125,20.242,33700.0
2011-04-18 15:50:00,20.62,20.62,20.58,20.59,38500.0,20.242,20.242,20.2027,20.2125,38500.0
2011-04-18 15:55:00,20.59,20.61,20.58,20.59,73600.0,20.2125,20.2321,20.2027,20.2125,73600.0
2011-04-19 09:30:00,20.65,20.92,20.65,20.92,48400.0,20.2714,20.5365,20.2714,20.5365,48400.0
2011-04-19 09:35:00,20.93,20.93,20.79,20.86,49900.0,20.5463,20.5463,20.4088,20.4776,49900.0
2011-04-19 09:40:00,20.86,20.87,20.81,20.87,11800.0,20.4776,20.4874,20.4285,20.4874,11800.0
2011-04-19 09:45:00,20.88,20.88,20.79,20.81,20600.0,20.4972,20.4972,20.4088,20.4285,20600.0
2011-04-19 09:50:00,20.81,20.81,20.75,20.78,26800.0,20.4285,20.4285,20.3696,20.399,26800.0
2011-04-19 09:55:00,20.78,20.85,20.78,20.85,20400.0,20.399,20.4677,20.399,20.4677,20400.0
2011-04-19 10:00:00,20.84,20.86,20.8,20.82,22000.0,20.4579,20.4776,20.4187,20.4383,22000.0
2011-04-19 10:05:00,20.82,20.86,20.8,20.82,22300.0,20.4383,20.4776,20.4187,20.4383,22300.0
2011-04-19 10:10:00,20.83,20.88,20.82,20.82,21800.0,20.4481,20.4972,20.4383,20.4383,21800.0
2011-04-19 10:15:00,20.83,20.87,20.82,20.84,16400.0,20.4481,20.4874,20.4383,20.4579,16400.0
2011-04-19 10:20:00,20.85,20.86,20.82,20.84,11300.0,20.4677,20.4776,20.4383,20.4579,11300.0
2011-04-19 10:25:00,20.83,20.84,20.81,20.82,9700.0,20.4481,20.4579,20.4285,20.4383,9700.0
2011-04-19 10:30:00,20.83,20.83,20.77,20.77,10100.0,20.4481,20.4481,20.3892,20.3892,10100.0
2011-04-19 10:35:00,20.77,20.83,20.77,20.83,17100.0,20.3892,20.4481,20.3892,20.4481,17100.0
2011-04-19 10:40:00,20.83,20.85,20.82,20.84,17200.0,20.4481,20.4677,20.4383,20.4579,17200.0
2011-04-19 10:45:00,20.84,20.85,20.8,20.85,18700.0,20.4579,20.4677,20.4187,20.4677,18700.0
2011-04-19 10:50:00,20.85,20.89,20.84,20.88,22000.0,20.4677,20.507,20.4579,20.4972,22000.0
2011-04-19 10:55:00,20.88,20.91,20.87,20.89,15200.0,20.4972,20.5266,20.4874,20.507,15200.0
2011-04-19 11:00:00,20.9,20.9,20.84,20.84,11200.0,20.5168,20.5168,20.4579,20.4579,11200.0
2011-04-19 11:05:00,20.84,20.84,20.82,20.83,9600.0,20.4579,20.4579,20.4383,20.4481,9600.0
2011-04-19 11:10:00,20.83,20.85,20.81,20.84,10300.0,20.4481,20.4677,20.4285,20.4579,10300.0
2011-04-19 11:15:00,20.84,20.88,20.83,20.85,15900.0,20.4579,20.4972,20.4481,20.4677,15900.0
2011-04-19 11:20:00,20.84,20.84,20.81,20.82,16600.0,20.4579,20.4579,20.4285,20.4383,16600.0
2011-04-19 11:25:00,20.82,20.84,20.8,20.8,11800.0,20.4383,20.4579,20.4187,20.4187,11800.0
2011-04-19 11:30:00,20.81,20.81,20.79,20.8,24900.0,20.4285,20.4285,20.4088,20.4187,24900.0
2011-04-19 11:35:00,20.8,20.82,20.8,20.81,13100.0,20.4187,20.4383,20.4187,20.4285,13100.0
2011-04-19 11:40:00,20.81,20.81,20.73,20.73,27700.0,20.4285,20.4285,20.3499,20.3499,27700.0
2011-04-19 11:45:00,20.73,20.74,20.73,20.73,2200.0,20.3499,20.3598,20.3499,20.3499,2200.0
2011-04-19 11:50:00,20.73,20.79,20.73,20.79,10400.0,20.3499,20.4088,20.3499,20.4088,10400.0
2011-04-19 11:55:00,20.79,20.8,20.78,20.8,2100.0,20.4088,20.4187,20.399,20.4187,2100.0
2011-04-19 12:00:00,20.79,20.8,20.79,20.79,2600.0,20.4088,20.4187,20.4088,20.4088,2600.0
2011-04-19 12:05:00,20.79,20.8,20.78,20.78,7200.0,20.4088,20.4187,20.399,20.399,7200.0
2011-04-19 12:10:00,20.78,20.8,20.77,20.8,16000.0,20.399,20.4187,20.3892,20.4187,16000.0
2011-04-19 12:15:00,20.8,20.8,20.77,20.78,8100.0,20.4187,20.4187,20.3892,20.399,8100.0
2011-04-19 12:20:00,20.77,20.78,20.75,20.75,6500.0,20.3892,20.399,20.3696,20.3696,6500.0
2011-04-19 12:25:00,20.74,20.74,20.71,20.72,25400.0,20.3598,20.3598,20.3303,20.3401,25400.0
2011-04-19 12:30:00,20.71,20.72,20.71,20.72,1700.0,20.3303,20.3401,20.3303,20.3401,1700.0
2011-04-19 12:35:00,20.71,20.72,20.71,20.71,6400.0,20.3303,20.3401,20.3303,20.3303,6400.0
2011-04-19 12:40:00,20.72,20.73,20.71,20.73,4700.0,20.3401,20.3499,20.3303,20.3499,4700.0
2011-04-19 12:45:00,20.72,20.75,20.72,20.74,28300.0,20.3401,20.3696,20.3401,20.3598,28300.0
2011-04-19 12:50:00,20.73,20.76,20.73,20.75,27000.0,20.3499,20.3794,20.3499,20.3696,27000.0
2011-04-19 12:55:00,20.75,20.76,20.74,20.74,7300.0,20.3696,20.3794,20.3598,20.3598,7300.0
2011-04-19 13:00:00,20.75,20.75,20.72,20.74,16400.0,20.3696,20.3696,20.3401,20.3598,16400.0
2011-04-19 13:05:00,20.74,20.74,20.73,20.73,4500.0,20.3598,20.3598,20.3499,20.3499,4500.0
2011-04-19 13:10:00,20.74,20.75,20.73,20.74,21200.0,20.3598,20.3696,20.3499,20.3598,21200.0
2011-04-19 13:15:00,20.74,20.75,20.73,20.74,19800.0,20.3598,20.3696,20.3499,20.3598,19800.0
2011-04-19 13:20:00,20.73,20.74,20.71,20.73,18100.0,20.3499,20.3598,20.3303,20.3499,18100.0
2011-04-19 13:25:00,20.73,20.73,20.72,20.72,2300.0,20.3499,20.3499,20.3401,20.3401,2300.0
2011-04-19 13:30:00,20.73,20.73,20.72,20.73,3500.0,20.3499,20.3499,20.3401,20.3499,3500.0
2011-04-19 13:35:00,20.73,20.76,20.73,20.74,17200.0,20.3499,20.3794,20.3499,20.3598,17200.0
2011-04-19 13:40:00,20.74,20.76,20.73,20.74,19900.0,20.3598,20.3794,20.3499,20.3598,19900.0
2011-04-19 13:45:00,20.74,20.77,20.74,20.77,7800.0,20.3598,20.3892,20.3598,20.3892,7800.0
2011-04-19 13:50:00,20.76,20.77,20.76,20.77,4300.0,20.3794,20.3892,20.3794,20.3892,4300.0
2011-04-19 13:55:00,20.77,20.78,20.77,20.77,5300.0,20.3892,20.399,20.3892,20.3892,5300.0
2011-04-19 14:00:00,20.78,20.79,20.77,20.78,6000.0,20.399,20.4088,20.3892,20.399,6000.0
2011-04-19 14:05:00,20.78,20.79,20.77,20.77,15100.0,20.399,20.4088,20.3892,20.3892,15100.0
2011-04-19 14:10:00,20.77,20.78,20.76,20.77,18100.0,20.3892,20.399,20.3794,20.3892,18100.0
2011-04-19 14:15:00,20.77,20.77,20.75,20.75,14600.0,20.3892,20.3892,20.3696,20.3696,14600.0
2011-04-19 14:20:00,20.76,20.76,20.74,20.75,15800.0,20.3794,20.3794,20.3598,20.3696,15800.0
2011-04-19 14:25:00,20.74,20.75,20.71,20.72,13000.0,20.3598,20.3696,20.3303,20.3401,13000.0
2011-04-19 14:30:00,20.72,20.76,20.72,20.76,13000.0,20.3401,20.3794,20.3401,20.3794,13000.0
2011-04-19 14:35:00,20.76,20.76,20.74,20.75,19300.0,20.3794,20.3794,20.3598,20.3696,19300.0
2011-04-19 14:40:00,20.75,20.76,20.74,20.75,27800.0,20.3696,20.3794,20.3598,20.3696,27800.0
2011-04-19 14:45:00,20.74,20.75,20.74,20.74,21100.0,20.3598,20.3696,20.3598,20.3598,21100.0
2011-04-19 14:50:00,20.75,20.75,20.74,20.74,14200.0,20.3696,20.3696,20.3598,20.3598,14200.0
2011-04-19 14:55:00,20.75,20.75,20.74,20.75,14600.0,20.3696,20.3696,20.3598,20.3696,14600.0
2011-04-19 15:00:00,20.75,20.79,20.74,20.79,43700.0,20.3696,20.4088,20.3598,20.4088,43700.0
2011-04-19 15:05:00,20.78,20.79,20.76,20.78,32000.0,20.399,20.4088,20.3794,20.399,32000.0
2011-04-19 15:10:00,20.78,20.78,20.77,20.78,15600.0,20.399,20.399,20.3892,20.399,15600.0
2011-04-19 15:15:00,20.77,20.78,20.77,20.78,19500.0,20.3892,20.399,20.3892,20.399,19500.0
2011-04-19 15:20:00,20.78,20.78,20.77,20.77,19500.0,20.399,20.399,20.3892,20.3892,19500.0
2011-04-19 15:25:00,20.77,20.78,20.77,20.78,17500.0,20.3892,20.399,20.3892,20.399,17500.0
2011-04-19 15:30:00,20.78,20.81,20.78,20.8,26400.0,20.399,20.4285,20.399,20.4187,26400.0
2011-04-19 15:35:00,20.8,20.82,20.8,20.8,26600.0,20.4187,20.4383,20.4187,20.4187,26600.0
2011-04-19 15:40:00,20.8,20.82,20.8,20.82,33600.0,20.4187,20.4383,20.4187,20.4383,33600.0
2011-04-19 15:45:00,20.82,20.84,20.82,20.83,57800.0,20.4383,20.4579,20.4383,20.4481,57800.0
2011-04-19 15:50:00,20.82,20.85,20.82,20.84,60200.0,20.4383,20.4677,20.4383,20.4579,60200.0
2011-04-19 15:55:00,20.85,20.85,20.84,20.84,101200.0,20.4677,20.4677,20.4579,20.4579,101200.0
2011-04-20 09:30:00,21.11,21.14,20.96,20.98,48400.0,20.723,20.7524,20.5757,20.5954,48400.0
2011-04-20 09:35:00,20.98,21.01,20.95,20.98,35900.0,20.5954,20.6248,20.5659,20.5954,35900.0
2011-04-20 09:40:00,20.99,21.01,20.9,20.93,44500.0,20.6052,20.6248,20.5168,20.5463,44500.0
2011-04-20 09:45:00,20.93,20.95,20.89,20.95,24400.0,20.5463,20.5659,20.507,20.5659,24400.0
2011-04-20 09:50:00,20.95,20.95,20.84,20.86,39300.0,20.5659,20.5659,20.4579,20.4776,39300.0
2011-04-20 09:55:00,20.87,20.88,20.83,20.88,26100.0,20.4874,20.4972,20.4481,20.4972,26100.0
2011-04-20 10:00:00,20.88,20.89,20.83,20.85,56900.0,20.4972,20.507,20.4481,20.4677,56900.0
2011-04-20 10:05:00,20.84,20.91,20.84,20.89,23400.0,20.4579,20.5266,20.4579,20.507,23400.0
2011-04-20 10:10:00,20.88,20.92,20.88,20.91,41100.0,20.4972,20.5365,20.4972,20.5266,41100.0
2011-04-20 10:15:00,20.91,20.94,20.89,20.91,29800.0,20.5266,20.5561,20.507,20.5266,29800.0
2011-04-20 10:20:00,20.91,20.94,20.9,20.91,21800.0,20.5266,20.5561,20.5168,20.5266,21800.0
2011-04-20 10:25:00,20.91,20.96,20.91,20.96,22500.0,20.5266,20.5757,20.5266,20.5757,22500.0
2011-04-20 10:30:00,20.96,20.97,20.93,20.93,32500.0,20.5757,20.5855,20.5463,20.5463,32500.0
2011-04-20 10:35:00,20.94,20.95,20.91,20.92,29700.0,20.5561,20.5659,20.5266,20.5365,29700.0
2011-04-20 10:40:00,20.92,20.93,20.91,20.92,21300.0,20.5365,20.5463,20.5266,20.5365,21300.0
2011-04-20 10:45:00,20.92,20.93,20.87,20.87,61300.0,20.5365,20.5463,20.4874,20.4874,61300.0
2011-04-20 10:50:00,20.87,20.91,20.86,20.91,10500.0,20.4874,20.5266,20.4776,20.5266,10500.0
2011-04-20 10:55:00,20.91,20.93,20.9,20.93,11800.0,20.5266,20.5463,20.5168,20.5463,11800.0
2011-04-20 11:00:00,20.93,20.93,20.92,20.92,4500.0,20.5463,20.5463,20.5365,20.5365,4500.0
2011-04-20 11:05:00,20.92,20.94,20.91,20.92,20100.0,20.5365,20.5561,20.5266,20.5365,20100.0
2011-04-20 11:10:00,20.92,20.92,20.91,20.91,4500.0,20.5365,20.5365,20.5266,20.5266,4500.0
2011-04-20 11:15:00,20.92,20.93,20.9,20.91,26500.0,20.5365,20.5463,20.5168,20.5266,26500.0
2011-04-20 11:20:00,20.91,20.93,20.9,20.91,16100.0,20.5266,20.5463,20.5168,20.5266,16100.0
2011-04-20 11:25:00,20.9,20.92,20.9,20.91,24900.0,20.5168,20.5365,20.5168,20.5266,24900.0
2011-04-20 11:30:00,20.91,20.92,20.88,20.9,30200.0,20.5266,20.5365,20.4972,20.5168,30200.0
2011-04-20 11:35:00,20.9,20.91,20.9,20.91,9400.0,20.5168,20.5266,20.5168,20.5266,9400.0
2011-04-20 11:40:00,20.91,20.93,20.9,20.92,21900.0,20.5266,20.5463,20.5168,20.5365,21900.0
2011-04-20 11:45:00,20.93,20.93,20.92,20.93,15700.0,20.5463,20.5463,20.5365,20.5463,15700.0
2011-04-20 11:50:00,20.92,20.93,20.9,20.92,28800.0,20.5365,20.5463,20.5168,20.5365,28800.0
2011-04-20 11:55:00,20.92,20.93,20.89,20.9,26500.0,20.5365,20.5463,20.507,20.5168,26500.0
2011-04-20 12:00:00,20.91,20.93,20.9,20.93,15200.0,20.5266,20.5463,20.5168,20.5463,15200.0
2011-04-20 12:05:00,20.93,20.96,20.92,20.93,15300.0,20.5463,20.5757,20.5365,20.5463,15300.0
2011-04-20 12:10:00,20.92,20.93,20.92,20.93,4500.0,20.5365,20.5463,20.5365,20.5463,4500.0
2011-04-20 12:15:00,20.93,20.93,20.9,20.91,24000.0,20.5463,20.5463,20.5168,20.5266,24000.0
2011-04-20 12:20:00,20.91,20.93,20.91,20.91,17400.0,20.5266,20.5463,20.5266,20.5266,17400.0
2011-04-20 12:25:00,20.91,20.93,20.89,20.9,17500.0,20.5266,20.5463,20.507,20.5168,17500.0
2011-04-20 12:30:00,20.9,20.91,20.88,20.89,14600.0,20.5168,20.5266,20.4972,20.507,14600.0
2011-04-20 12:35:00,20.89,20.92,20.89,20.9,30100.0,20.507,20.5365,20.507,20.5168,30100.0
2011-04-20 12:40:00,20.9,20.91,20.89,20.9,10100.0,20.5168,20.5266,20.507,20.5168,10100.0
2011-04-20 12:45:00,20.9,20.92,20.9,20.91,6100.0,20.5168,20.5365,20.5168,20.5266,6100.0
2011-04-20 12:50:00,20.91,20.93,20.9,20.93,16400.0,20.5266,20.5463,20.5168,20.5463,16400.0
2011-04-20 12:55:00,20.92,20.92,20.87,20.88,17000.0,20.5365,20.5365,20.4874,20.4972,17000.0
2011-04-20 13:00:00,20.88,20.89,20.87,20.89,8300.0,20.4972,20.507,20.4874,20.507,8300.0
2011-04-20 13:05:00,20.89,20.89,20.88,20.89,2400.0,20.507,20.507,20.4972,20.507,2400.0
2011-04-20 13:10:00,20.89,20.89,20.87,20.88,5500.0,20.507,20.507,20.4874,20.4972,5500.0
2011-04-20 13:15:00,20.88,20.88,20.87,20.88,2600.0,20.4972,20.4972,20.4874,20.4972,2600.0
2011-04-20 13:20:00,20.88,20.89,20.87,20.87,10200.0,20.4972,20.507,20.4874,20.4874,10200.0
2011-04-20 13:25:00,20.87,20.89,20.87,20.88,11000.0,20.4874,20.507,20.4874,20.4972,11000.0
2011-04-20 13:30:00,20.88,20.88,20.87,20.88,1900.0,20.4972,20.4972,20.4874,20.4972,1900.0
2011-04-20 13:35:00,20.88,20.88,20.87,20.88,4500.0,20.4972,20.4972,20.4874,20.4972,4500.0
2011-04-20 13:40:00,20.88,20.89,20.87,20.88,11900.0,20.4972,20.507,20.4874,20.4972,11900.0
2011-04-20 13:45:00,20.88,20.89,20.88,20.89,5100.0,20.4972,20.507,20.4972,20.507,5100.0
2011-04-20 13:50:00,20.88,20.89,20.87,20.88,23200.0,20.4972,20.507,20.4874,20.4972,23200.0
2011-04-20 13:55:00,20.87,20.88,20.85,20.88,12000.0,20.4874,20.4972,20.4677,20.4972,12000.0
2011-04-20 14:00:00,20.87,20.88,20.87,20.88,4600.0,20.4874,20.4972,20.4874,20.4972,4600.0
2011-04-20 14:05:00,20.87,20.88,20.85,20.85,17500.0,20.4874,20.4972,20.4677,20.4677,17500.0
2011-04-20 14:10:00,20.86,20.89,20.86,20.88,11600.0,20.4776,20.507,20.4776,20.4972,11600.0
2011-04-20 14:15:00,20.89,20.89,20.88,20.89,2600.0,20.507,20.507,20.4972,20.507,2600.0
2011-04-20 14:20:00,20.88,20.89,20.87,20.88,10900.0,20.4972,20.507,20.4874,20.4972,10900.0
2011-04-20 14:25:00,20.88,20.89,20.88,20.89,6100.0,20.4972,20.507,20.4972,20.507,6100.0
2011-04-20 14:30:00,20.89,20.89,20.88,20.88,3900.0,20.507,20.507,20.4972,20.4972,3900.0
2011-04-20 14:35:00,20.88,20.9,20.87,20.88,24000.0,20.4972,20.5168,20.4874,20.4972,24000.0
2011-04-20 14:40:00,20.88,20.89,20.88,20.88,5200.0,20.4972,20.507,20.4972,20.4972,5200.0
2011-04-20 14:45:00,20.89,20.89,20.88,20.89,3800.0,20.507,20.507,20.4972,20.507,3800.0
2011-04-20 14:50:00,20.88,20.89,20.88,20.89,9000.0,20.4972,20.507,20.4972,20.507,9000.0
2011-04-20 14:55:00,20.88,20.89,20.83,20.83,24200.0,20.4972,20.507,20.4481,20.4481,24200.0
2011-04-20 15:00:00,20.83,20.84,20.82,20.82,15200.0,20.4481,20.4579,20.4383,20.4383,15200.0
2011-04-20 15:05:00,20.82,20.83,20.82,20.82,6000.0,20.4383,20.4481,20.4383,20.4383,6000.0
2011-04-20 15:10:00,20.82,20.82,20.79,20.81,43300.0,20.4383,20.4383,20.4088,20.4285,43300.0
2011-04-20 15:15:00,20.81,20.82,20.79,20.79,34100.0,20.4285,20.4383,20.4088,20.4088,34100.0
2011-04-20 15:20:00,20.8,20.8,20.79,20.8,16000.0,20.4187,20.4187,20.4088,20.4187,16000.0
2011-04-20 15:25:00,20.8,20.82,20.79,20.82,30200.0,20.4187,20.4383,20.4088,20.4383,30200.0
2011-04-20 15:30:00,20.81,20.82,20.8,20.8,23200.0,20.4285,20.4383,20.4187,20.4187,23200.0
2011-04-20 15:35:00,20.8,20.82,20.8,20.82,29800.0,20.4187,20.4383,20.4187,20.4383,29800.0
2011-04-20 15:40:00,20.83,20.86,20.83,20.86,79500.0,20.4481,20.4776,20.4481,20.4776,79500.0
2011-04-20 15:45:00,20.86,20.89,20.85,20.86,100500.0,20.4776,20.507,20.4677,20.4776,100500.0
2011-04-20 15:50:00,20.86,20.87,20.86,20.87,38700.0,20.4776,20.4874,20.4776,20.4874,38700.0
2011-04-20 15:55:00,20.86,20.88,20.84,20.85,99700.0,20.4776,20.4972,20.4579,20.4677,99700.0
2011-04-21 09:30:00,21.01,21.02,20.97,20.98,49200.0,20.6248,20.6346,20.5855,20.5954,49200.0
2011-04-21 09:35:00,20.97,21.04,20.97,21.02,55900.0,20.5855,20.6543,20.5855,20.6346,55900.0
2011-04-21 09:40:00,21.02,21.03,20.98,21.03,43200.0,20.6346,20.6444,20.5954,20.6444,43200.0
2011-04-21 09:45:00,21.03,21.07,21.0,21.07,52800.0,20.6444,20.6837,20.615,20.6837,52800.0
2011-04-21 09:50:00,21.07,21.1,21.05,21.07,27600.0,20.6837,20.7132,20.6641,20.6837,27600.0
2011-04-21 09:55:00,21.07,21.08,21.04,21.05,51900.0,20.6837,20.6935,20.6543,20.6641,51900.0
2011-04-21 10:00:00,21.05,21.1,21.02,21.09,51000.0,20.6641,20.7132,20.6346,20.7033,51000.0
2011-04-21 10:05:00,21.09,21.13,21.08,21.11,38500.0,20.7033,20.7426,20.6935,20.723,38500.0
2011-04-21 10:10:00,21.12,21.12,21.08,21.1,43500.0,20.7328,20.7328,20.6935,20.7132,43500.0
2011-04-21 10:15:00,21.1,21.12,21.09,21.12,14300.0,20.7132,20.7328,20.7033,20.7328,14300.0
2011-04-21 10:20:00,21.13,21.24,21.13,21.24,45700.0,20.7426,20.8506,20.7426,20.8506,45700.0
2011-04-21 10:25:00,21.24,21.24,21.23,21.24,10700.0,20.8506,20.8506,20.8408,20.8506,10700.0
2011-04-21 10:30:00,21.23,21.24,21.19,21.19,19900.0,20.8408,20.8506,20.8015,20.8015,19900.0
2011-04-21 10:35:00,21.19,21.2,21.15,21.18,15800.0,20.8015,20.8113,20.7622,20.7917,15800.0
2011-04-21 10:40:00,21.17,21.21,21.17,21.19,12800.0,20.7819,20.8211,20.7819,20.8015,12800.0
2011-04-21 10:45:00,21.19,21.21,21.18,21.18,22900.0,20.8015,20.8211,20.7917,20.7917,22900.0
2011-04-21 10:50:00,21.18,21.21,21.18,21.2,12600.0,20.7917,20.8211,20.7917,20.8113,12600.0
2011-04-21 10:55:00,21.2,21.24,21.18,21.2,17400.0,20.8113,20.8506,20.7917,20.8113,17400.0
2011-04-21 11:00:00,21.2,21.21,21.2,21.21,4200.0,20.8113,20.8211,20.8113,20.8211,4200.0
2011-04-21 11:05:00,21.21,21.23,21.19,21.21,22600.0,20.8211,20.8408,20.8015,20.8211,22600.0
2011-04-21 11:10:00,21.21,21.21,21.18,21.18,10100.0,20.8211,20.8211,20.7917,20.7917,10100.0
2011-04-21 11:15:00,21.18,21.19,21.18,21.19,3200.0,20.7917,20.8015,20.7917,20.8015,3200.0
2011-04-21 11:20:00,21.19,21.24,21.19,21.22,15400.0,20.8015,20.8506,20.8015,20.831,15400.0
2011-04-21 11:25:00,21.23,21.25,21.22,21.24,15500.0,20.8408,20.8604,20.831,20.8506,15500.0
2011-04-21 11:30:00,21.24,21.25,21.2,21.2,11400.0,20.8506,20.8604,20.8113,20.8113,11400.0
2011-04-21 11:35:00,21.2,21.23,21.19,21.21,15600.0,20.8113,20.8408,20.8015,20.8211,15600.0
2011-04-21 11:40:00,21.21,21.26,21.21,21.25,44200.0,20.8211,20.8702,20.8211,20.8604,44200.0
2011-04-21 11:45:00,21.25,21.27,21.24,21.26,20200.0,20.8604,20.88,20.8506,20.8702,20200.0
2011-04-21 11:50:00,21.26,21.28,21.26,21.27,23800.0,20.8702,20.8899,20.8702,20.88,23800.0
2011-04-21 11:55:00,21.28,21.28,21.26,21.26,11400.0,20.8899,20.8899,20.8702,20.8702,11400.0
2011-04-21 12:00:00,21.26,21.27,21.24,21.24,14700.0,20.8702,20.88,20.8506,20.8506,14700.0
2011-04-21 12:05:00,21.25,21.26,21.24,21.25,8600.0,20.8604,20.8702,20.8506,20.8604,8600.0
2011-04-21 12:10:00,21.25,21.27,21.25,21.27,7700.0,20.8604,20.88,20.8604,20.88,7700.0
2011-04-21 12:15:00,21.26,21.27,21.23,21.23,9600.0,20.8702,20.88,20.8408,20.8408,9600.0
2011-04-21 12:20:00,21.23,21.24,21.23,21.23,5500.0,20.8408,20.8506,20.8408,20.8408,5500.0
2011-04-21 12:25:00,21.22,21.23,21.21,21.21,8200.0,20.831,20.8408,20.8211,20.8211,8200.0
2011-04-21 12:30:00,21.21,21.21,21.19,21.2,5200.0,20.8211,20.8211,20.8015,20.8113,5200.0
2011-04-21 12:35:00,21.19,21.2,21.19,21.19,2200.0,20.8015,20.8113,20.8015,20.8015,2200.0
2011-04-21 12:40:00,21.19,21.2,21.19,21.19,3400.0,20.8015,20.8113,20.8015,20.8015,3400.0
2011-04-21 12:45:00,21.19,21.21,21.19,21.21,16200.0,20.8015,20.8211,20.8015,20.8211,16200.0
2011-04-21 12:50:00,21.21,21.21,21.2,21.2,2800.0,20.8211,20.8211,20.8113,20.8113,2800.0
2011-04-21 12:55:00,21.2,21.21,21.19,21.2,7900.0,20.8113,20.8211,20.8015,20.8113,7900.0
2011-04-21 13:00:00,21.2,21.2,21.18,21.18,4800.0,20.8113,20.8113,20.7917,20.7917,4800.0
2011-04-21 13:05:00,21.19,21.19,21.18,21.19,3200.0,20.8015,20.8015,20.7917,20.8015,3200.0
2011-04-21 13:10:00,21.19,21.21,21.19,21.2,12200.0,20.8015,20.8211,20.8015,20.8113,12200.0
2011-04-21 13:15:00,21.21,21.21,21.19,21.19,5300.0,20.8211,20.8211,20.8015,20.8015,5300.0
2011-04-21 13:20:00,21.19,21.19,21.18,21.19,600.0,20.8015,20.8015,20.7917,20.8015,600.0
2011-04-21 13:25:00,21.19,21.19,21.18,21.18,2000.0,20.8015,20.8015,20.7917,20.7917,2000.0
2011-04-21 13:30:00,21.19,21.19,21.18,21.19,1100.0,20.8015,20.8015,20.7917,20.8015,1100.0
2011-04-21 13:35:00,21.19,21.19,21.18,21.19,2500.0,20.8015,20.8015,20.7917,20.8015,2500.0
2011-04-21 13:40:00,21.19,21.21,21.18,21.19,13300.0,20.8015,20.8211,20.7917,20.8015,13300.0
2011-04-21 13:45:00,21.2,21.2,21.19,21.2,2800.0,20.8113,20.8113,20.8015,20.8113,2800.0
2011-04-21 13:50:00,21.2,21.2,21.19,21.2,3200.0,20.8113,20.8113,20.8015,20.8113,3200.0
2011-04-21 13:55:00,21.2,21.2,21.19,21.2,6000.0,20.8113,20.8113,20.8015,20.8113,6000.0
2011-04-21 14:00:00,21.2,21.2,21.19,21.2,4000.0,20.8113,20.8113,20.8015,20.8113,4000.0
2011-04-21 14:05:00,21.19,21.2,21.19,21.2,4200.0,20.8015,20.8113,20.8015,20.8113,4200.0
2011-04-21 14:10:00,21.2,21.21,21.2,21.21,11000.0,20.8113,20.8211,20.8113,20.8211,11000.0
2011-04-21 14:15:00,21.2,21.21,21.2,21.21,6100.0,20.8113,20.8211,20.8113,20.8211,6100.0
2011-04-21 14:20:00,21.2,21.21,21.2,21.21,4900.0,20.8113,20.8211,20.8113,20.8211,4900.0
2011-04-21 14:25:00,21.21,21.22,21.19,21.2,18700.0,20.8211,20.831,20.8015,20.8113,18700.0
2011-04-21 14:30:00,21.2,21.2,21.19,21.2,5000.0,20.8113,20.8113,20.8015,20.8113,5000.0
2011-04-21 14:35:00,21.19,21.2,21.19,21.2,4400.0,20.8015,20.8113,20.8015,20.8113,4400.0
2011-04-21 14:40:00,21.19,21.2,21.19,21.2,10700.0,20.8015,20.8113,20.8015,20.8113,10700.0
2011-04-21 14:45:00,21.19,21.2,21.19,21.2,9400.0,20.8015,20.8113,20.8015,20.8113,9400.0
2011-04-21 14:50:00,21.19,21.2,21.19,21.2,5800.0,20.8015,20.8113,20.8015,20.8113,5800.0
2011-04-21 14:55:00,21.2,21.2,21.19,21.2,8200.0,20.8113,20.8113,20.8015,20.8113,8200.0
2011-04-21 15:00:00,21.19,21.2,21.19,21.2,9600.0,20.8015,20.8113,20.8015,20.8113,9600.0
2011-04-21 15:05:00,21.2,21.2,21.19,21.2,7500.0,20.8113,20.8113,20.8015,20.8113,7500.0
2011-04-21 15:10:00,21.2,21.2,21.19,21.2,8100.0,20.8113,20.8113,20.8015,20.8113,8100.0
2011-04-21 15:15:00,21.2,21.2,21.17,21.17,18600.0,20.8113,20.8113,20.7819,20.7819,18600.0
2011-04-21 15:20:00,21.18,21.18,21.17,21.17,10600.0,20.7917,20.7917,20.7819,20.7819,10600.0
2011-04-21 15:25:00,21.18,21.18,21.17,21.17,10600.0,20.7917,20.7917,20.7819,20.7819,10600.0
2011-04-21 15:30:00,21.18,21.18,21.17,21.18,16000.0,20.7917,20.7917,20.7819,20.7917,16000.0
2011-04-21 15:35:00,21.18,21.19,21.17,21.19,25500.0,20.7917,20.8015,20.7819,20.8015,25500.0
2011-04-21 15:40:00,21.19,21.2,21.18,21.19,25900.0,20.8015,20.8113,20.7917,20.8015,25900.0
2011-04-21 15:45:00,21.19,21.2,21.18,21.2,35300.0,20.8015,20.8113,20.7917,20.8113,35300.0
2011-04-21 15:50:00,21.19,21.23,21.19,21.22,38300.0,20.8015,20.8408,20.8015,20.831,38300.0
2011-04-21 15:55:00,21.21,21.21,21.2,21.21,52300.0,20.8211,20.8211,20.8113,20.8211,52300.0
2011-04-25 09:30:00,21.17,21.17,21.03,21.04,20200.0,20.7819,20.7819,20.6444,20.6543,20200.0
2011-04-25 09:35:00,21.03,21.11,21.0,21.0,19600.0,20.6444,20.723,20.615,20.615,19600.0
2011-04-25 09:40:00,21.01,21.03,20.92,20.92,12700.0,20.6248,20.6444,20.5365,20.5365,12700.0
2011-04-25 09:45:00,20.93,21.02,20.93,20.99,19200.0,20.5463,20.6346,20.5463,20.6052,19200.0
2011-04-25 09:50:00,20.99,21.01,20.98,20.98,14400.0,20.6052,20.6248,20.5954,20.5954,14400.0
2011-04-25 09:55:00,20.99,20.99,20.96,20.98,7100.0,20.6052,20.6052,20.5757,20.5954,7100.0
2011-04-25 10:00:00,20.98,21.02,20.91,20.92,19600.0,20.5954,20.6346,20.5266,20.5365,19600.0
2011-04-25 10:05:00,20.91,20.94,20.88,20.94,19900.0,20.5266,20.5561,20.4972,20.5561,19900.0
2011-04-25 10:10:00,20.94,20.94,20.92,20.93,13500.0,20.5561,20.5561,20.5365,20.5463,13500.0
2011-04-25 10:15:00,20.92,20.94,20.9,20.91,13700.0,20.5365,20.5561,20.5168,20.5266,13700.0
2011-04-25 10:20:00,20.91,20.92,20.85,20.88,21700.0,20.5266,20.5365,20.4677,20.4972,21700.0
2011-04-25 10:25:00,20.89,20.96,20.88,20.95,17300.0,20.507,20.5757,20.4972,20.5659,17300.0
2011-04-25 10:30:00,20.95,20.99,20.95,20.99,7900.0,20.5659,20.6052,20.5659,20.6052,7900.0
2011-04-25 10:35:00,20.98,21.02,20.94,21.02,12800.0,20.5954,20.6346,20.5561,20.6346,12800.0
2011-04-25 10:40:00,21.03,21.03,20.98,21.01,8800.0,20.6444,20.6444,20.5954,20.6248,8800.0
2011-04-25 10:45:00,21.01,21.02,20.95,20.98,13200.0,20.6248,20.6346,20.5659,20.5954,13200.0
2011-04-25 10:50:00,20.97,20.98,20.93,20.93,5700.0,20.5855,20.5954,20.5463,20.5463,5700.0
2011-04-25 10:55:00,20.93,20.94,20.89,20.91,30500.0,20.5463,20.5561,20.507,20.5266,30500.0
2011-04-25 11:00:00,20.91,20.99,20.91,20.96,33100.0,20.5266,20.6052,20.5266,20.5757,33100.0
2011-04-25 11:05:00,20.97,20.98,20.93,20.94,23600.0,20.5855,20.5954,20.5463,20.5561,23600.0
2011-04-25 11:10:00,20.94,20.96,20.93,20.94,13800.0,20.5561,20.5757,20.5463,20.5561,13800.0
2011-04-25 11:15:00,20.94,20.95,20.93,20.93,4300.0,20.5561,20.5659,20.5463,20.5463,4300.0
2011-04-25 11:20:00,20.93,20.94,20.93,20.93,4100.0,20.5463,20.5561,20.5463,20.5463,4100.0
2011-04-25 11:25:00,20.94,20.96,20.93,20.95,4900.0,20.5561,20.5757,20.5463,20.5659,4900.0
2011-04-25 11:30:00,20.96,20.98,20.95,20.97,7900.0,20.5757,20.5954,20.5659,20.5855,7900.0
2011-04-25 11:35:00,20.97,20.99,20.96,20.98,6000.0,20.5855,20.6052,20.5757,20.5954,6000.0
2011-04-25 11:40:00,20.99,21.01,20.96,20.97,7800.0,20.6052,20.6248,20.5757,20.5855,7800.0
2011-04-25 11:45:00,20.97,20.97,20.93,20.94,13300.0,20.5855,20.5855,20.5463,20.5561,13300.0
2011-04-25 11:50:00,20.94,20.96,20.94,20.95,8300.0,20.5561,20.5757,20.5561,20.5659,8300.0
2011-04-25 11:55:00,20.95,20.99,20.95,20.96,15900.0,20.5659,20.6052,20.5659,20.5757,15900.0
2011-04-25 12:00:00,20.96,20.96,20.95,20.95,12200.0,20.5757,20.5757,20.5659,20.5659,12200.0
2011-04-25 12:05:00,20.95,20.96,20.95,20.95,16300.0,20.5659,20.5757,20.5659,20.5659,16300.0
2011-04-25 12:10:00,20.95,20.97,20.95,20.96,6300.0,20.5659,20.5855,20.5659,20.5757,6300.0
2011-04-25 12:15:00,20.97,20.97,20.95,20.96,3700.0,20.5855,20.5855,20.5659,20.5757,3700.0
2011-04-25 12:20:00,20.96,20.98,20.96,20.96,11400.0,20.5757,20.5954,20.5757,20.5757,11400.0
2011-04-25 12:25:00,20.97,20.97,20.93,20.94,8700.0,20.5855,20.5855,20.5463,20.5561,8700.0
2011-04-25 12:30:00,20.94,20.94,20.94,20.94,800.0,20.5561,20.5561,20.5561,20.5561,800.0
2011-04-25 12:35:00,20.95,20.95,20.94,20.95,1100.0,20.5659,20.5659,20.5561,20.5659,1100.0
2011-04-25 12:40:00,20.95,20.95,20.9,20.91,11700.0,20.5659,20.5659,20.5168,20.5266,11700.0
2011-04-25 12:45:00,20.91,20.91,20.9,20.9,6600.0,20.5266,20.5266,20.5168,20.5168,6600.0
2011-04-25 12:50:00,20.89,20.91,20.89,20.91,3200.0,20.507,20.5266,20.507,20.5266,3200.0
2011-04-25 12:55:00,20.91,20.91,20.87,20.88,9700.0,20.5266,20.5266,20.4874,20.4972,9700.0
2011-04-25 13:00:00,20.87,20.87,20.86,20.86,8900.0,20.4874,20.4874,20.4776,20.4776,8900.0
2011-04-25 13:05:00,20.86,20.87,20.86,20.86,3100.0,20.4776,20.4874,20.4776,20.4776,3100.0
2011-04-25 13:10:00,20.86,20.87,20.84,20.84,13100.0,20.4776,20.4874,20.4579,20.4579,13100.0
2011-04-25 13:15:00,20.85,20.86,20.85,20.85,14000.0,20.4677,20.4776,20.4677,20.4677,14000.0
2011-04-25 13:20:00,20.85,20.88,20.84,20.87,6900.0,20.4677,20.4972,20.4579,20.4874,6900.0
2011-04-25 13:25:00,20.87,20.87,20.86,20.87,5900.0,20.4874,20.4874,20.4776,20.4874,5900.0
2011-04-25 13:30:00,20.87,20.88,20.86,20.88,6700.0,20.4874,20.4972,20.4776,20.4972,6700.0
2011-04-25 13:35:00,20.87,20.92,20.87,20.91,15900.0,20.4874,20.5365,20.4874,20.5266,15900.0
2011-04-25 13:40:00,20.92,20.93,20.91,20.92,6200.0,20.5365,20.5463,20.5266,20.5365,6200.0
2011-04-25 13:45:00,20.92,20.95,20.92,20.95,8200.0,20.5365,20.5659,20.5365,20.5659,8200.0
2011-04-25 13:50:00,20.94,20.95,20.94,20.95,4300.0,20.5561,20.5659,20.5561,20.5659,4300.0
2011-04-25 13:55:00,20.94,20.95,20.94,20.94,6500.0,20.5561,20.5659,20.5561,20.5561,6500.0
2011-04-25 14:00:00,20.95,20.97,20.94,20.96,11900.0,20.5659,20.5855,20.5561,20.5757,11900.0
2011-04-25 14:05:00,20.96,20.97,20.94,20.95,9600.0,20.5757,20.5855,20.5561,20.5659,9600.0
2011-04-25 14:10:00,20.94,20.95,20.94,20.95,20900.0,20.5561,20.5659,20.5561,20.5659,20900.0
2011-04-25 14:15:00,20.95,20.95,20.92,20.92,5500.0,20.5659,20.5659,20.5365,20.5365,5500.0
2011-04-25 14:20:00,20.93,20.93,20.91,20.92,13000.0,20.5463,20.5463,20.5266,20.5365,13000.0
2011-04-25 14:25:00,20.92,20.92,20.91,20.91,7900.0,20.5365,20.5365,20.5266,20.5266,7900.0
2011-04-25 14:30:00,20.92,20.92,20.9,20.9,10100.0,20.5365,20.5365,20.5168,20.5168,10100.0
2011-04-25 14:35:00,20.91,20.91,20.88,20.88,9700.0,20.5266,20.5266,20.4972,20.4972,9700.0
2011-04-25 14:40:00,20.88,20.88,20.87,20.87,5700.0,20.4972,20.4972,20.4874,20.4874,5700.0
2011-04-25 14:45:00,20.87,20.88,20.87,20.87,10100.0,20.4874,20.4972,20.4874,20.4874,10100.0
2011-04-25 14:50:00,20.87,20.88,20.87,20.87,5400.0,20.4874,20.4972,20.4874,20.4874,5400.0
2011-04-25 14:55:00,20.88,20.88,20.86,20.86,6900.0,20.4972,20.4972,20.4776,20.4776,6900.0
2011-04-25 15:00:00,20.87,20.87,20.85,20.86,9000.0,20.4874,20.4874,20.4677,20.4776,9000.0
2011-04-25 15:05:00,20.86,20.86,20.85,20.86,13300.0,20.4776,20.4776,20.4677,20.4776,13300.0
2011-04-25 15:10:00,20.85,20.86,20.85,20.85,7800.0,20.4677,20.4776,20.4677,20.4677,7800.0
2011-04-25 15:15:00,20.86,20.87,20.85,20.86,39900.0,20.4776,20.4874,20.4677,20.4776,39900.0
2011-04-25 15:20:00,20.87,20.87,20.85,20.86,14600.0,20.4874,20.4874,20.4677,20.4776,14600.0
2011-04-25 15:25:00,20.87,20.87,20.86,20.86,12700.0,20.4874,20.4874,20.4776,20.4776,12700.0
2011-04-25 15:30:00,20.87,20.87,20.84,20.84,29800.0,20.4874,20.4874,20.4579,20.4579,29800.0
2011-04-25 15:35:00,20.85,20.85,20.84,20.85,15400.0,20.4677,20.4677,20.4579,20.4677,15400.0
2011-04-25 15:40:00,20.85,20.85,20.84,20.85,21400.0,20.4677,20.4677,20.4579,20.4677,21400.0
2011-04-25 15:45:00,20.85,20.85,20.81,20.82,46100.0,20.4677,20.4677,20.4285,20.4383,46100.0
2011-04-25 15:50:00,20.82,20.82,20.81,20.82,27900.0,20.4383,20.4383,20.4285,20.4383,27900.0
2011-04-25 15:55:00,20.81,20.84,20.8,20.84,78600.0,20.4285,20.4579,20.4187,20.4579,78600.0
2011-04-26 09:30:00,20.95,21.02,20.82,21.02,23700.0,20.5659,20.6346,20.4383,20.6346,23700.0
2011-04-26 09:35:00,21.02,21.04,20.95,20.97,24800.0,20.6346,20.6543,20.5659,20.5855,24800.0
2011-04-26 09:40:00,20.96,20.98,20.91,20.93,24700.0,20.5757,20.5954,20.5266,20.5463,24700.0
2011-04-26 09:45:00,20.94,21.01,20.94,20.98,22500.0,20.5561,20.6248,20.5561,20.5954,22500.0
2011-04-26 09:50:00,20.98,21.0,20.94,20.99,16500.0,20.5954,20.615,20.5561,20.6052,16500.0
2011-04-26 09:55:00,20.99,20.99,20.95,20.98,23500.0,20.6052,20.6052,20.5659,20.5954,23500.0
2011-04-26 10:00:00,20.98,21.01,20.91,20.91,54900.0,20.5954,20.6248,20.5266,20.5266,54900.0
2011-04-26 10:05:00,20.91,20.92,20.91,20.91,21200.0,20.5266,20.5365,20.5266,20.5266,21200.0
2011-04-26 10:10:00,20.92,20.92,20.86,20.92,41300.0,20.5365,20.5365,20.4776,20.5365,41300.0
2011-04-26 10:15:00,20.93,21.0,20.93,20.94,31500.0,20.5463,20.615,20.5463,20.5561,31500.0
2011-04-26 10:20:00,20.94,20.98,20.92,20.96,27400.0,20.5561,20.5954,20.5365,20.5757,27400.0
2011-04-26 10:25:00,20.97,21.01,20.96,20.96,34600.0,20.5855,20.6248,20.5757,20.5757,34600.0
2011-04-26 10:30:00,20.97,21.03,20.96,21.01,31800.0,20.5855,20.6444,20.5757,20.6248,31800.0
2011-04-26 10:35:00,21.02,21.03,21.02,21.03,11300.0,20.6346,20.6444,20.6346,20.6444,11300.0
2011-04-26 10:40:00,21.03,21.04,21.0,21.02,33200.0,20.6444,20.6543,20.615,20.6346,33200.0
2011-04-26 10:45:00,21.02,21.03,21.02,21.03,23200.0,20.6346,20.6444,20.6346,20.6444,23200.0
2011-04-26 10:50:00,21.04,21.04,21.02,21.03,24600.0,20.6543,20.6543,20.6346,20.6444,24600.0
2011-04-26 10:55:00,21.03,21.05,21.0,21.01,24000.0,20.6444,20.6641,20.615,20.6248,24000.0
2011-04-26 11:00:00,21.01,21.02,21.0,21.02,22300.0,20.6248,20.6346,20.615,20.6346,22300.0
2011-04-26 11:05:00,21.01,21.02,20.98,20.98,16200.0,20.6248,20.6346,20.5954,20.5954,16200.0
2011-04-26 11:10:00,20.99,20.99,20.94,20.97,28100.0,20.6052,20.6052,20.5561,20.5855,28100.0
2011-04-26 11:15:00,20.96,21.0,20.96,20.98,20600.0,20.5757,20.615,20.5757,20.5954,20600.0
2011-04-26 11:20:00,20.98,21.0,20.94,20.96,29900.0,20.5954,20.615,20.5561,20.5757,29900.0
2011-04-26 11:25:00,20.97,21.01,20.97,21.01,18100.0,20.5855,20.6248,20.5855,20.6248,18100.0
2011-04-26 11:30:00,21.0,21.04,21.0,21.03,27600.0,20.615,20.6543,20.615,20.6444,27600.0
2011-04-26 11:35:00,21.03,21.04,20.98,20.99,26100.0,20.6444,20.6543,20.5954,20.6052,26100.0
2011-04-26 11:40:00,20.99,21.0,20.98,21.0,26900.0,20.6052,20.615,20.5954,20.615,26900.0
2011-04-26 11:45:00,21.0,21.0,20.96,20.99,21800.0,20.615,20.615,20.5757,20.6052,21800.0
2011-04-26 11:50:00,21.0,21.01,20.98,20.98,19900.0,20.615,20.6248,20.5954,20.5954,19900.0
2011-04-26 11:55:00,20.98,20.98,20.95,20.95,28100.0,20.5954,20.5954,20.5659,20.5659,28100.0
2011-04-26 12:00:00,20.96,20.98,20.95,20.97,38400.0,20.5757,20.5954,20.5659,20.5855,38400.0
2011-04-26 12:05:00,20.96,20.97,20.89,20.89,54600.0,20.5757,20.5855,20.507,20.507,54600.0
2011-04-26 12:10:00,20.89,20.91,20.89,20.91,15100.0,20.507,20.5266,20.507,20.5266,15100.0
2011-04-26 12:15:00,20.91,20.92,20.89,20.91,22600.0,20.5266,20.5365,20.507,20.5266,22600.0
2011-04-26 12:20:00,20.92,20.94,20.92,20.93,21700.0,20.5365,20.5561,20.5365,20.5463,21700.0
2011-04-26 12:25:00,20.93,20.94,20.89,20.91,18300.0,20.5463,20.5561,20.507,20.5266,18300.0
2011-04-26 12:30:00,20.9,20.95,20.9,20.95,12600.0,20.5168,20.5659,20.5168,20.5659,12600.0
2011-04-26 12:35:00,20.96,20.97,20.92,20.92,23300.0,20.5757,20.5855,20.5365,20.5365,23300.0
2011-04-26 12:40:00,20.93,20.93,20.89,20.91,21200.0,20.5463,20.5463,20.507,20.5266,21200.0
2011-04-26 12:45:00,20.92,20.92,20.83,20.83,69500.0,20.5365,20.5365,20.4481,20.4481,69500.0
2011-04-26 12:50:00,20.84,20.91,20.83,20.91,29900.0,20.4579,20.5266,20.4481,20.5266,29900.0
2011-04-26 12:55:00,20.91,20.92,20.9,20.91,9200.0,20.5266,20.5365,20.5168,20.5266,9200.0
2011-04-26 13:00:00,20.9,20.92,20.9,20.91,8800.0,20.5168,20.5365,20.5168,20.5266,8800.0
2011-04-26 13:05:00,20.9,20.91,20.9,20.9,4300.0,20.5168,20.5266,20.5168,20.5168,4300.0
2011-04-26 13:10:00,20.91,20.93,20.91,20.92,12900.0,20.5266,20.5463,20.5266,20.5365,12900.0
2011-04-26 13:15:00,20.93,20.94,20.9,20.9,13500.0,20.5463,20.5561,20.5168,20.5168,13500.0
2011-04-26 13:20:00,20.9,20.92,20.88,20.91,16400.0,20.5168,20.5365,20.4972,20.5266,16400.0
2011-04-26 13:25:00,20.9,20.92,20.9,20.92,6600.0,20.5168,20.5365,20.5168,20.5365,6600.0
2011-04-26 13:30:00,20.92,20.92,20.87,20.9,19200.0,20.5365,20.5365,20.4874,20.5168,19200.0
2011-04-26 13:35:00,20.9,20.93,20.9,20.93,7000.0,20.5168,20.5463,20.5168,20.5463,7000.0
2011-04-26 13:40:00,20.93,20.94,20.92,20.94,11300.0,20.5463,20.5561,20.5365,20.5561,11300.0
2011-04-26 13:45:00,20.93,20.94,20.92,20.93,11600.0,20.5463,20.5561,20.5365,20.5463,11600.0
2011-04-26 13:50:00,20.94,20.97,20.94,20.96,12500.0,20.5561,20.5855,20.5561,20.5757,12500.0
2011-04-26 13:55:00,20.96,20.96,20.9,20.91,49600.0,20.5757,20.5757,20.5168,20.5266,49600.0
2011-04-26 14:00:00,20.91,20.91,20.88,20.88,20300.0,20.5266,20.5266,20.4972,20.4972,20300.0
2011-04-26 14:05:00,20.88,20.89,20.88,20.88,17800.0,20.4972,20.507,20.4972,20.4972,17800.0
2011-04-26 14:10:00,20.89,20.9,20.88,20.89,31000.0,20.507,20.5168,20.4972,20.507,31000.0
2011-04-26 14:15:00,20.89,20.92,20.89,20.89,21500.0,20.507,20.5365,20.507,20.507,21500.0
2011-04-26 14:20:00,20.89,20.9,20.88,20.88,32000.0,20.507,20.5168,20.4972,20.4972,32000.0
2011-04-26 14:25:00,20.88,20.89,20.88,20.88,17900.0,20.4972,20.507,20.4972,20.4972,17900.0
2011-04-26 14:30:00,20.88,20.89,20.88,20.88,48000.0,20.4972,20.507,20.4972,20.4972,48000.0
2011-04-26 14:35:00,20.88,20.89,20.88,20.88,15700.0,20.4972,20.507,20.4972,20.4972,15700.0
2011-04-26 14:40:00,20.89,20.9,20.88,20.88,16900.0,20.507,20.5168,20.4972,20.4972,16900.0
2011-04-26 14:45:00,20.89,20.89,20.88,20.89,5600.0,20.507,20.507,20.4972,20.507,5600.0
2011-04-26 14:50:00,20.89,20.89,20.88,20.89,7300.0,20.507,20.507,20.4972,20.507,7300.0
2011-04-26 14:55:00,20.89,20.89,20.88,20.88,23100.0,20.507,20.507,20.4972,20.4972,23100.0
2011-04-26 15:00:00,20.88,20.89,20.88,20.89,26300.0,20.4972,20.507,20.4972,20.507,26300.0
2011-04-26 15:05:00,20.89,20.89,20.88,20.89,15900.0,20.507,20.507,20.4972,20.507,15900.0
2011-04-26 15:10:00,20.89,20.92,20.88,20.89,79600.0,20.507,20.5365,20.4972,20.507,79600.0
2011-04-26 15:15:00,20.9,20.9,20.88,20.88,13500.0,20.5168,20.5168,20.4972,20.4972,13500.0
2011-04-26 15:20:00,20.89,20.89,20.88,20.88,21600.0,20.507,20.507,20.4972,20.4972,21600.0
2011-04-26 15:25:00,20.88,20.9,20.88,20.9,57800.0,20.4972,20.5168,20.4972,20.5168,57800.0
2011-04-26 15:30:00,20.9,20.91,20.89,20.89,85300.0,20.5168,20.5266,20.507,20.507,85300.0
2011-04-26 15:35:00,20.89,20.91,20.88,20.9,32900.0,20.507,20.5266,20.4972,20.5168,32900.0
2011-04-26 15:40:00,20.9,20.9,20.89,20.89,37400.0,20.5168,20.5168,20.507,20.507,37400.0
2011-04-26 15:45:00,20.9,20.9,20.89,20.89,34300.0,20.5168,20.5168,20.507,20.507,34300.0
2011-04-26 15:50:00,20.9,20.9,20.89,20.9,30900.0,20.5168,20.5168,20.507,20.5168,30900.0
2011-04-26 15:55:00,20.9,20.9,20.89,20.89,66800.0,20.5168,20.5168,20.507,20.507,66800.0
2011-04-27 09:30:00,20.95,21.0,20.92,20.97,36400.0,20.5659,20.615,20.5365,20.5855,36400.0
2011-04-27 09:35:00,20.96,21.0,20.9,20.91,56800.0,20.5757,20.615,20.5168,20.5266,56800.0
2011-04-27 09:40:00,20.91,20.91,20.8,20.81,31800.0,20.5266,20.5266,20.4187,20.4285,31800.0
2011-04-27 09:45:00,20.81,20.82,20.75,20.81,37600.0,20.4285,20.4383,20.3696,20.4285,37600.0
2011-04-27 09:50:00,20.82,20.92,20.81,20.88,44500.0,20.4383,20.5365,20.4285,20.4972,44500.0
2011-04-27 09:55:00,20.87,20.88,20.83,20.83,18900.0,20.4874,20.4972,20.4481,20.4481,18900.0
2011-04-27 10:00:00,20.83,20.84,20.8,20.81,18100.0,20.4481,20.4579,20.4187,20.4285,18100.0
2011-04-27 10:05:00,20.81,20.81,20.7,20.72,26500.0,20.4285,20.4285,20.3205,20.3401,26500.0
2011-04-27 10:10:00,20.73,20.74,20.72,20.74,14300.0,20.3499,20.3598,20.3401,20.3598,14300.0
2011-04-27 10:15:00,20.74,20.78,20.73,20.77,14200.0,20.3598,20.399,20.3499,20.3892,14200.0
2011-04-27 10:20:00,20.78,20.85,20.72,20.85,48700.0,20.399,20.4677,20.3401,20.4677,48700.0
2011-04-27 10:25:00,20.85,20.95,20.83,20.95,62000.0,20.4677,20.5659,20.4481,20.5659,62000.0
2011-04-27 10:30:00,20.94,20.95,20.89,20.89,23400.0,20.5561,20.5659,20.507,20.507,23400.0
2011-04-27 10:35:00,20.9,20.95,20.9,20.95,25800.0,20.5168,20.5659,20.5168,20.5659,25800.0
2011-04-27 10:40:00,20.95,20.96,20.93,20.96,20600.0,20.5659,20.5757,20.5463,20.5757,20600.0
2011-04-27 10:45:00,20.96,20.97,20.9,20.9,29100.0,20.5757,20.5855,20.5168,20.5168,29100.0
2011-04-27 10:50:00,20.91,20.93,20.9,20.91,44100.0,20.5266,20.5463,20.5168,20.5266,44100.0
2011-04-27 10:55:00,20.91,20.93,20.9,20.93,35300.0,20.5266,20.5463,20.5168,20.5463,35300.0
2011-04-27 11:00:00,20.92,20.93,20.91,20.92,21100.0,20.5365,20.5463,20.5266,20.5365,21100.0
2011-04-27 11:05:00,20.92,20.93,20.9,20.93,36200.0,20.5365,20.5463,20.5168,20.5463,36200.0
2011-04-27 11:10:00,20.92,20.93,20.92,20.93,15900.0,20.5365,20.5463,20.5365,20.5463,15900.0
2011-04-27 11:15:00,20.92,20.93,20.87,20.88,48200.0,20.5365,20.5463,20.4874,20.4972,48200.0
2011-04-27 11:20:00,20.87,20.91,20.86,20.91,24300.0,20.4874,20.5266,20.4776,20.5266,24300.0
2011-04-27 11:25:00,20.91,20.91,20.9,20.9,23400.0,20.5266,20.5266,20.5168,20.5168,23400.0
2011-04-27 11:30:00,20.9,20.91,20.88,20.89,26000.0,20.5168,20.5266,20.4972,20.507,26000.0
2011-04-27 11:35:00,20.89,20.92,20.89,20.91,36100.0,20.507,20.5365,20.507,20.5266,36100.0
2011-04-27 11:40:00,20.91,20.93,20.9,20.93,8400.0,20.5266,20.5463,20.5168,20.5463,8400.0
2011-04-27 11:45:00,20.93,20.93,20.91,20.92,29400.0,20.5463,20.5463,20.5266,20.5365,29400.0
2011-04-27 11:50:00,20.93,20.93,20.92,20.93,9700.0,20.5463,20.5463,20.5365,20.5463,9700.0
2011-04-27 11:55:00,20.92,20.93,20.92,20.92,14800.0,20.5365,20.5463,20.5365,20.5365,14800.0
2011-04-27 12:00:00,20.92,20.93,20.91,20.92,30000.0,20.5365,20.5463,20.5266,20.5365,30000.0
2011-04-27 12:05:00,20.92,20.93,20.91,20.92,14200.0,20.5365,20.5463,20.5266,20.5365,14200.0
2011-04-27 12:10:00,20.93,20.96,20.91,20.92,149500.0,20.5463,20.5757,20.5266,20.5365,149500.0
2011-04-27 12:15:00,20.91,20.92,20.86,20.86,39900.0,20.5266,20.5365,20.4776,20.4776,39900.0
2011-04-27 12:20:00,20.87,20.87,20.84,20.85,15000.0,20.4874,20.4874,20.4579,20.4677,15000.0
2011-04-27 12:25:00,20.86,20.87,20.84,20.86,11500.0,20.4776,20.4874,20.4579,20.4776,11500.0
2011-04-27 12:30:00,20.86,20.88,20.84,20.85,11200.0,20.4776,20.4972,20.4579,20.4677,11200.0
2011-04-27 12:35:00,20.86,20.89,20.84,20.88,57400.0,20.4776,20.507,20.4579,20.4972,57400.0
2011-04-27 12:40:00,20.87,20.89,20.86,20.87,24000.0,20.4874,20.507,20.4776,20.4874,24000.0
2011-04-27 12:45:00,20.87,20.88,20.79,20.79,43100.0,20.4874,20.4972,20.4088,20.4088,43100.0
2011-04-27 12:50:00,20.8,20.83,20.79,20.82,13500.0,20.4187,20.4481,20.4088,20.4383,13500.0
2011-04-27 12:55:00,20.82,20.83,20.77,20.77,23300.0,20.4383,20.4481,20.3892,20.3892,23300.0
2011-04-27 13:00:00,20.77,20.83,20.76,20.83,28200.0,20.3892,20.4481,20.3794,20.4481,28200.0
2011-04-27 13:05:00,20.83,20.85,20.83,20.84,10800.0,20.4481,20.4677,20.4481,20.4579,10800.0
2011-04-27 13:10:00,20.85,20.85,20.83,20.85,12300.0,20.4677,20.4677,20.4481,20.4677,12300.0
2011-04-27 13:15:00,20.85,20.85,20.84,20.85,10100.0,20.4677,20.4677,20.4579,20.4677,10100.0
2011-04-27 13:20:00,20.85,20.85,20.82,20.84,23500.0,20.4677,20.4677,20.4383,20.4579,23500.0
2011-04-27 13:25:00,20.84,20.87,20.84,20.86,14900.0,20.4579,20.4874,20.4579,20.4776,14900.0
2011-04-27 13:30:00,20.85,20.88,20.82,20.88,27400.0,20.4677,20.4972,20.4383,20.4972,27400.0
2011-04-27 13:35:00,20.88,20.88,20.83,20.85,21500.0,20.4972,20.4972,20.4481,20.4677,21500.0
2011-04-27 13:40:00,20.84,20.85,20.83,20.84,14200.0,20.4579,20.4677,20.4481,20.4579,14200.0
2011-04-27 13:45:00,20.84,20.85,20.82,20.82,15700.0,20.4579,20.4677,20.4383,20.4383,15700.0
2011-04-27 13:50:00,20.82,20.85,20.8,20.84,14200.0,20.4383,20.4677,20.4187,20.4579,14200.0
2011-04-27 13:55:00,20.85,20.86,20.84,20.86,14500.0,20.4677,20.4776,20.4579,20.4776,14500.0
2011-04-27 14:00:00,20.86,20.88,20.85,20.86,17800.0,20.4776,20.4972,20.4677,20.4776,17800.0
2011-04-27 14:05:00,20.87,20.87,20.86,20.86,5500.0,20.4874,20.4874,20.4776,20.4776,5500.0
2011-04-27 14:10:00,20.87,20.87,20.86,20.86,8700.0,20.4874,20.4874,20.4776,20.4776,8700.0
2011-04-27 14:15:00,20.86,20.87,20.82,20.84,32300.0,20.4776,20.4874,20.4383,20.4579,32300.0
2011-04-27 14:20:00,20.85,20.87,20.82,20.82,25200.0,20.4677,20.4874,20.4383,20.4383,25200.0
2011-04-27 14:25:00,20.84,20.85,20.8,20.81,17400.0,20.4579,20.4677,20.4187,20.4285,17400.0
2011-04-27 14:30:00,20.82,20.85,20.82,20.85,22500.0,20.4383,20.4677,20.4383,20.4677,22500.0
2011-04-27 14:35:00,20.85,20.89,20.85,20.87,22400.0,20.4677,20.507,20.4677,20.4874,22400.0
2011-04-27 14:40:00,20.87,20.87,20.85,20.86,11900.0,20.4874,20.4874,20.4677,20.4776,11900.0
2011-04-27 14:45:00,20.86,20.88,20.83,20.85,20900.0,20.4776,20.4972,20.4481,20.4677,20900.0
2011-04-27 14:50:00,20.85,20.9,20.85,20.9,17000.0,20.4677,20.5168,20.4677,20.5168,17000.0
2011-04-27 14:55:00,20.9,20.93,20.89,20.93,20300.0,20.5168,20.5463,20.507,20.5463,20300.0
2011-04-27 15:00:00,20.93,20.94,20.92,20.94,15400.0,20.5463,20.5561,20.5365,20.5561,15400.0
2011-04-27 15:05:00,20.93,20.94,20.93,20.93,18600.0,20.5463,20.5561,20.5463,20.5463,18600.0
2011-04-27 15:10:00,20.93,20.93,20.9,20.92,17900.0,20.5463,20.5463,20.5168,20.5365,17900.0
2011-04-27 15:15:00,20.91,20.92,20.91,20.91,12200.0,20.5266,20.5365,20.5266,20.5266,12200.0
2011-04-27 15:20:00,20.91,20.95,20.89,20.94,50400.0,20.5266,20.5659,20.507,20.5561,50400.0
2011-04-27 15:25:00,20.94,20.94,20.91,20.92,37600.0,20.5561,20.5561,20.5266,20.5365,37600.0
2011-04-27 15:30:00,20.92,20.95,20.91,20.95,87000.0,20.5365,20.5659,20.5266,20.5659,87000.0
2011-04-27 15:35:00,20.94,21.0,20.94,21.0,28700.0,20.5561,20.615,20.5561,20.615,28700.0
2011-04-27 15:40:00,20.99,21.02,20.99,20.99,27800.0,20.6052,20.6346,20.6052,20.6052,27800.0
2011-04-27 15:45:00,21.0,21.02,20.98,21.01,62400.0,20.615,20.6346,20.5954,20.6248,62400.0
2011-04-27 15:50:00,21.02,21.04,21.01,21.02,90100.0,20.6346,20.6543,20.6248,20.6346,90100.0
2011-04-27 15:55:00,21.02,21.03,20.97,20.99,145700.0,20.6346,20.6444,20.5855,20.6052,145700.0
2011-04-28 09:30:00,20.9,20.94,20.85,20.86,16300.0,20.5168,20.5561,20.4677,20.4776,16300.0
2011-04-28 09:35:00,20.88,20.99,20.81,20.97,31800.0,20.4972,20.6052,20.4285,20.5855,31800.0
2011-04-28 09:40:00,20.97,20.99,20.93,20.95,22000.0,20.5855,20.6052,20.5463,20.5659,22000.0
2011-04-28 09:45:00,20.96,21.04,20.93,21.03,25200.0,20.5757,20.6543,20.5463,20.6444,25200.0
2011-04-28 09:50:00,21.03,21.13,21.01,21.11,42600.0,20.6444,20.7426,20.6248,20.723,42600.0
2011-04-28 09:55:00,21.12,21.13,21.1,21.12,19700.0,20.7328,20.7426,20.7132,20.7328,19700.0
2011-04-28 10:00:00,21.12,21.17,21.1,21.15,26700.0,20.7328,20.7819,20.7132,20.7622,26700.0
2011-04-28 10:05:00,21.14,21.17,21.11,21.12,21800.0,20.7524,20.7819,20.723,20.7328,21800.0
2011-04-28 10:10:00,21.11,21.12,21.11,21.12,8300.0,20.723,20.7328,20.723,20.7328,8300.0
2011-04-28 10:15:00,21.12,21.18,21.1,21.17,30500.0,20.7328,20.7917,20.7132,20.7819,30500.0
2011-04-28 10:20:00,21.17,21.2,21.16,21.2,17900.0,20.7819,20.8113,20.7721,20.8113,17900.0
2011-04-28 10:25:00,21.19,21.24,21.17,21.2,50500.0,20.8015,20.8506,20.7819,20.8113,50500.0
2011-04-28 10:30:00,21.21,21.24,21.16,21.18,22800.0,20.8211,20.8506,20.7721,20.7917,22800.0
2011-04-28 10:35:00,21.17,21.18,21.14,21.18,60600.0,20.7819,20.7917,20.7524,20.7917,60600.0
2011-04-28 10:40:00,21.18,21.18,21.15,21.16,11300.0,20.7917,20.7917,20.7622,20.7721,11300.0
2011-04-28 10:45:00,21.16,21.19,21.15,21.18,17300.0,20.7721,20.8015,20.7622,20.7917,17300.0
2011-04-28 10:50:00,21.16,21.18,21.13,21.15,41300.0,20.7721,20.7917,20.7426,20.7622,41300.0
2011-04-28 10:55:00,21.15,21.15,21.13,21.14,62100.0,20.7622,20.7622,20.7426,20.7524,62100.0
2011-04-28 11:00:00,21.15,21.15,21.09,21.11,52200.0,20.7622,20.7622,20.7033,20.723,52200.0
2011-04-28 11:05:00,21.11,21.12,21.07,21.1,31500.0,20.723,20.7328,20.6837,20.7132,31500.0
2011-04-28 11:10:00,21.09,21.1,21.08,21.1,31000.0,20.7033,20.7132,20.6935,20.7132,31000.0
2011-04-28 11:15:00,21.1,21.11,21.07,21.08,47400.0,20.7132,20.723,20.6837,20.6935,47400.0
2011-04-28 11:20:00,21.09,21.11,21.07,21.08,36800.0,20.7033,20.723,20.6837,20.6935,36800.0
2011-04-28 11:25:00,21.08,21.1,21.06,21.07,34500.0,20.6935,20.7132,20.6739,20.6837,34500.0
2011-04-28 11:30:00,21.07,21.07,21.05,21.05,29800.0,20.6837,20.6837,20.6641,20.6641,29800.0
2011-04-28 11:35:00,21.05,21.07,21.0,21.01,183800.0,20.6641,20.6837,20.615,20.6248,183800.0
2011-04-28 11:40:00,21.01,21.05,21.0,21.04,70300.0,20.6248,20.6641,20.615,20.6543,70300.0
2011-04-28 11:45:00,21.04,21.05,21.02,21.04,47000.0,20.6543,20.6641,20.6346,20.6543,47000.0
2011-04-28 11:50:00,21.04,21.05,21.02,21.02,37000.0,20.6543,20.6641,20.6346,20.6346,37000.0
2011-04-28 11:55:00,21.03,21.03,21.02,21.02,5400.0,20.6444,20.6444,20.6346,20.6346,5400.0
2011-04-28 12:00:00,21.03,21.05,21.02,21.04,24400.0,20.6444,20.6641,20.6346,20.6543,24400.0
2011-04-28 12:05:00,21.05,21.06,21.04,21.05,15600.0,20.6641,20.6739,20.6543,20.6641,15600.0
2011-04-28 12:10:00,21.05,21.07,21.05,21.05,33200.0,20.6641,20.6837,20.6641,20.6641,33200.0
2011-04-28 12:15:00,21.06,21.08,21.05,21.07,30100.0,20.6739,20.6935,20.6641,20.6837,30100.0
2011-04-28 12:20:00,21.07,21.07,21.03,21.03,16700.0,20.6837,20.6837,20.6444,20.6444,16700.0
2011-04-28 12:25:00,21.04,21.05,21.02,21.03,50600.0,20.6543,20.6641,20.6346,20.6444,50600.0
2011-04-28 12:30:00,21.03,21.04,21.02,21.03,7000.0,20.6444,20.6543,20.6346,20.6444,7000.0
2011-04-28 12:35:00,21.02,21.04,21.0,21.04,30900.0,20.6346,20.6543,20.615,20.6543,30900.0
2011-04-28 12:40:00,21.03,21.04,21.02,21.02,8800.0,20.6444,20.6543,20.6346,20.6346,8800.0
2011-04-28 12:45:00,21.02,21.02,21.0,21.01,25200.0,20.6346,20.6346,20.615,20.6248,25200.0
2011-04-28 12:50:00,21.01,21.02,21.0,21.01,14900.0,20.6248,20.6346,20.615,20.6248,14900.0
2011-04-28 12:55:00,21.01,21.03,21.01,21.02,18000.0,20.6248,20.6444,20.6248,20.6346,18000.0
2011-04-28 13:00:00,21.01,21.1,21.01,21.09,49800.0,20.6248,20.7132,20.6248,20.7033,49800.0
2011-04-28 13:05:00,21.08,21.09,21.03,21.03,8300.0,20.6935,20.7033,20.6444,20.6444,8300.0
2011-04-28 13:10:00,21.03,21.06,21.02,21.04,17400.0,20.6444,20.6739,20.6346,20.6543,17400.0
2011-04-28 13:15:00,21.04,21.05,21.01,21.03,25300.0,20.6543,20.6641,20.6248,20.6444,25300.0
2011-04-28 13:20:00,21.04,21.05,21.03,21.05,11500.0,20.6543,20.6641,20.6444,20.6641,11500.0
2011-04-28 13:25:00,21.04,21.06,21.02,21.05,19100.0,20.6543,20.6739,20.6346,20.6641,19100.0
2011-04-28 13:30:00,21.05,21.06,21.03,21.03,19600.0,20.6641,20.6739,20.6444,20.6444,19600.0
2011-04-28 13:35:00,21.03,21.04,21.02,21.02,13100.0,20.6444,20.6543,20.6346,20.6346,13100.0
2011-04-28 13:40:00,21.02,21.05,21.01,21.03,25200.0,20.6346,20.6641,20.6248,20.6444,25200.0
2011-04-28 13:45:00,21.05,21.06,21.04,21.05,19500.0,20.6641,20.6739,20.6543,20.6641,19500.0
2011-04-28 13:50:00,21.06,21.08,21.05,21.08,22900.0,20.6739,20.6935,20.6641,20.6935,22900.0
2011-04-28 13:55:00,21.08,21.09,21.07,21.08,36100.0,20.6935,20.7033,20.6837,20.6935,36100.0
2011-04-28 14:00:00,21.08,21.13,21.07,21.12,97700.0,20.6935,20.7426,20.6837,20.7328,97700.0
2011-04-28 14:05:00,21.12,21.13,21.12,21.12,26400.0,20.7328,20.7426,20.7328,20.7328,26400.0
2011-04-28 14:10:00,21.12,21.16,21.12,21.15,60200.0,20.7328,20.7721,20.7328,20.7622,60200.0
2011-04-28 14:15:00,21.15,21.17,21.13,21.16,115700.0,20.7622,20.7819,20.7426,20.7721,115700.0
2011-04-28 14:20:00,21.16,21.22,21.15,21.2,46300.0,20.7721,20.831,20.7622,20.8113,46300.0
2011-04-28 14:25:00,21.2,21.22,21.17,21.21,51500.0,20.8113,20.831,20.7819,20.8211,51500.0
2011-04-28 14:30:00,21.21,21.27,21.21,21.25,128200.0,20.8211,20.88,20.8211,20.8604,128200.0
2011-04-28 14:35:00,21.24,21.29,21.24,21.28,81000.0,20.8506,20.8997,20.8506,20.8899,81000.0
2011-04-28 14:40:00,21.29,21.31,21.26,21.3,48000.0,20.8997,20.9193,20.8702,20.9095,48000.0
2011-04-28 14:45:00,21.3,21.31,21.29,21.31,28700.0,20.9095,20.9193,20.8997,20.9193,28700.0
2011-04-28 14:50:00,21.3,21.31,21.29,21.29,74900.0,20.9095,20.9193,20.8997,20.8997,74900.0
2011-04-28 14:55:00,21.3,21.31,21.29,21.3,17000.0,20.9095,20.9193,20.8997,20.9095,17000.0
2011-04-28 15:00:00,21.3,21.32,21.3,21.32,40500.0,20.9095,20.9291,20.9095,20.9291,40500.0
2011-04-28 15:05:00,21.31,21.36,21.31,21.32,54200.0,20.9193,20.9684,20.9193,20.9291,54200.0
2011-04-28 15:10:00,21.32,21.33,21.31,21.32,28100.0,20.9291,20.9389,20.9193,20.9291,28100.0
2011-04-28 15:15:00,21.33,21.36,21.32,21.35,69600.0,20.9389,20.9684,20.9291,20.9586,69600.0
2011-04-28 15:20:00,21.34,21.35,21.32,21.34,35900.0,20.9488,20.9586,20.9291,20.9488,35900.0
2011-04-28 15:25:00,21.34,21.36,21.34,21.35,19000.0,20.9488,20.9684,20.9488,20.9586,19000.0
2011-04-28 15:30:00,21.35,21.41,21.35,21.38,51600.0,20.9586,21.0175,20.9586,20.988,51600.0
2011-04-28 15:35:00,21.38,21.38,21.3,21.3,80100.0,20.988,20.988,20.9095,20.9095,80100.0
2011-04-28 15:40:00,21.3,21.34,21.3,21.33,44800.0,20.9095,20.9488,20.9095,20.9389,44800.0
2011-04-28 15:45:00,21.33,21.34,21.33,21.33,27800.0,20.9389,20.9488,20.9389,20.9389,27800.0
2011-04-28 15:50:00,21.33,21.34,21.29,21.29,75900.0,20.9389,20.9488,20.8997,20.8997,75900.0
2011-04-28 15:55:00,21.3,21.3,21.28,21.3,136800.0,20.9095,20.9095,20.8899,20.9095,136800.0
2011-04-29 09:30:00,21.35,21.44,21.31,21.43,14500.0,20.9586,21.0469,20.9193,21.0371,14500.0
2011-04-29 09:35:00,21.44,21.51,21.44,21.49,28400.0,21.0469,21.1156,21.0469,21.096,28400.0
2011-04-29 09:40:00,21.49,21.68,21.49,21.68,33900.0,21.096,21.2825,21.096,21.2825,33900.0
2011-04-29 09:45:00,21.68,21.71,21.58,21.59,35300.0,21.2825,21.312,21.1844,21.1942,35300.0
2011-04-29 09:50:00,21.6,21.6,21.54,21.54,36900.0,21.204,21.204,21.1451,21.1451,36900.0
2011-04-29 09:55:00,21.54,21.57,21.44,21.44,72700.0,21.1451,21.1745,21.0469,21.0469,72700.0
2011-04-29 10:00:00,21.44,21.46,21.42,21.46,24500.0,21.0469,21.0666,21.0273,21.0666,24500.0
2011-04-29 10:05:00,21.46,21.53,21.46,21.52,17500.0,21.0666,21.1353,21.0666,21.1255,17500.0
2011-04-29 10:10:00,21.53,21.57,21.5,21.51,28400.0,21.1353,21.1745,21.1058,21.1156,28400.0
2011-04-29 10:15:00,21.51,21.51,21.47,21.49,16900.0,21.1156,21.1156,21.0764,21.096,16900.0
2011-04-29 10:20:00,21.49,21.53,21.48,21.52,10000.0,21.096,21.1353,21.0862,21.1255,10000.0
2011-04-29 10:25:00,21.52,21.57,21.52,21.57,18900.0,21.1255,21.1745,21.1255,21.1745,18900.0
2011-04-29 10:30:00,21.57,21.57,21.49,21.5,19400.0,21.1745,21.1745,21.096,21.1058,19400.0
2011-04-29 10:35:00,21.49,21.5,21.47,21.47,13600.0,21.096,21.1058,21.0764,21.0764,13600.0
2011-04-29 10:40:00,21.47,21.48,21.47,21.48,12300.0,21.0764,21.0862,21.0764,21.0862,12300.0
2011-04-29 10:45:00,21.47,21.52,21.46,21.52,17300.0,21.0764,21.1255,21.0666,21.1255,17300.0
2011-04-29 10:50:00,21.52,21.52,21.51,21.52,12900.0,21.1255,21.1255,21.1156,21.1255,12900.0
2011-04-29 10:55:00,21.51,21.52,21.5,21.51,23400.0,21.1156,21.1255,21.1058,21.1156,23400.0
2011-04-29 11:00:00,21.51,21.52,21.5,21.51,24200.0,21.1156,21.1255,21.1058,21.1156,24200.0
2011-04-29 11:05:00,21.52,21.56,21.5,21.54,19100.0,21.1255,21.1647,21.1058,21.1451,19100.0
2011-04-29 11:10:00,21.54,21.56,21.52,21.55,13500.0,21.1451,21.1647,21.1255,21.1549,13500.0
2011-04-29 11:15:00,21.55,21.57,21.54,21.54,12100.0,21.1549,21.1745,21.1451,21.1451,12100.0
2011-04-29 11:20:00,21.54,21.55,21.54,21.54,6400.0,21.1451,21.1549,21.1451,21.1451,6400.0
2011-04-29 11:25:00,21.54,21.54,21.53,21.53,6700.0,21.1451,21.1451,21.1353,21.1353,6700.0
2011-04-29 11:30:00,21.53,21.55,21.53,21.54,17500.0,21.1353,21.1549,21.1353,21.1451,17500.0
2011-04-29 11:35:00,21.54,21.55,21.54,21.55,12900.0,21.1451,21.1549,21.1451,21.1549,12900.0
2011-04-29 11:40:00,21.55,21.62,21.55,21.59,61000.0,21.1549,21.2236,21.1549,21.1942,61000.0
2011-04-29 11:45:00,21.59,21.68,21.59,21.68,60200.0,21.1942,21.2825,21.1942,21.2825,60200.0
2011-04-29 11:50:00,21.69,21.69,21.66,21.68,9200.0,21.2923,21.2923,21.2629,21.2825,9200.0
2011-04-29 11:55:00,21.68,21.68,21.65,21.65,7200.0,21.2825,21.2825,21.2531,21.2531,7200.0
2011-04-29 12:00:00,21.65,21.65,21.63,21.65,10800.0,21.2531,21.2531,21.2334,21.2531,10800.0
2011-04-29 12:05:00,21.65,21.66,21.63,21.66,37700.0,21.2531,21.2629,21.2334,21.2629,37700.0
2011-04-29 12:10:00,21.66,21.67,21.65,21.66,10600.0,21.2629,21.2727,21.2531,21.2629,10600.0
2011-04-29 12:15:00,21.67,21.67,21.66,21.66,9200.0,21.2727,21.2727,21.2629,21.2629,9200.0
2011-04-29 12:20:00,21.66,21.67,21.66,21.67,2500.0,21.2629,21.2727,21.2629,21.2727,2500.0
2011-04-29 12:25:00,21.67,21.67,21.66,21.66,7800.0,21.2727,21.2727,21.2629,21.2629,7800.0
2011-04-29 12:30:00,21.66,21.68,21.66,21.66,14900.0,21.2629,21.2825,21.2629,21.2629,14900.0
2011-04-29 12:35:00,21.66,21.67,21.62,21.62,18400.0,21.2629,21.2727,21.2236,21.2236,18400.0
2011-04-29 12:40:00,21.62,21.63,21.59,21.63,38400.0,21.2236,21.2334,21.1942,21.2334,38400.0
2011-04-29 12:45:00,21.63,21.63,21.61,21.62,10500.0,21.2334,21.2334,21.2138,21.2236,10500.0
2011-04-29 12:50:00,21.62,21.65,21.61,21.63,8500.0,21.2236,21.2531,21.2138,21.2334,8500.0
2011-04-29 12:55:00,21.64,21.67,21.64,21.66,5800.0,21.2433,21.2727,21.2433,21.2629,5800.0
2011-04-29 13:00:00,21.67,21.69,21.66,21.69,7600.0,21.2727,21.2923,21.2629,21.2923,7600.0
2011-04-29 13:05:00,21.69,21.7,21.69,21.69,2400.0,21.2923,21.3022,21.2923,21.2923,2400.0
2011-04-29 13:10:00,21.7,21.7,21.67,21.67,8100.0,21.3022,21.3022,21.2727,21.2727,8100.0
2011-04-29 13:15:00,21.68,21.68,21.66,21.66,3400.0,21.2825,21.2825,21.2629,21.2629,3400.0
2011-04-29 13:20:00,21.65,21.66,21.65,21.66,1600.0,21.2531,21.2629,21.2531,21.2629,1600.0
2011-04-29 13:25:00,21.65,21.66,21.65,21.65,1900.0,21.2531,21.2629,21.2531,21.2531,1900.0
2011-04-29 13:30:00,21.65,21.66,21.64,21.65,62700.0,21.2531,21.2629,21.2433,21.2531,62700.0
2011-04-29 13:35:00,21.65,21.65,21.63,21.64,8400.0,21.2531,21.2531,21.2334,21.2433,8400.0
2011-04-29 13:40:00,21.64,21.66,21.63,21.65,10600.0,21.2433,21.2629,21.2334,21.2531,10600.0
2011-04-29 13:45:00,21.65,21.66,21.64,21.65,11200.0,21.2531,21.2629,21.2433,21.2531,11200.0
2011-04-29 13:50:00,21.65,21.65,21.63,21.63,8100.0,21.2531,21.2531,21.2334,21.2334,8100.0
2011-04-29 13:55:00,21.64,21.66,21.63,21.65,8600.0,21.2433,21.2629,21.2334,21.2531,8600.0
2011-04-29 14:00:00,21.65,21.66,21.64,21.65,17700.0,21.2531,21.2629,21.2433,21.2531,17700.0
2011-04-29 14:05:00,21.65,21.65,21.64,21.64,4800.0,21.2531,21.2531,21.2433,21.2433,4800.0
2011-04-29 14:10:00,21.65,21.66,21.64,21.66,12100.0,21.2531,21.2629,21.2433,21.2629,12100.0
2011-04-29 14:15:00,21.65,21.66,21.65,21.66,6000.0,21.2531,21.2629,21.2531,21.2629,6000.0
2011-04-29 14:20:00,21.65,21.67,21.64,21.66,21800.0,21.2531,21.2727,21.2433,21.2629,21800.0
2011-04-29 14:25:00,21.66,21.67,21.65,21.65,28300.0,21.2629,21.2727,21.2531,21.2531,28300.0
2011-04-29 14:30:00,21.65,21.66,21.65,21.65,3700.0,21.2531,21.2629,21.2531,21.2531,3700.0
2011-04-29 14:35:00,21.65,21.65,21.64,21.65,67800.0,21.2531,21.2531,21.2433,21.2531,67800.0
2011-04-29 14:40:00,21.65,21.66,21.63,21.65,33200.0,21.2531,21.2629,21.2334,21.2531,33200.0
2011-04-29 14:45:00,21.65,21.65,21.64,21.64,39500.0,21.2531,21.2531,21.2433,21.2433,39500.0
2011-04-29 14:50:00,21.65,21.66,21.63,21.65,46500.0,21.2531,21.2629,21.2334,21.2531,46500.0
2011-04-29 14:55:00,21.65,21.67,21.64,21.67,218000.0,21.2531,21.2727,21.2433,21.2727,218000.0
2011-04-29 15:00:00,21.66,21.66,21.64,21.65,26700.0,21.2629,21.2629,21.2433,21.2531,26700.0
2011-04-29 15:05:00,21.65,21.69,21.65,21.69,147200.0,21.2531,21.2923,21.2531,21.2923,147200.0
2011-04-29 15:10:00,21.68,21.69,21.68,21.68,18700.0,21.2825,21.2923,21.2825,21.2825,18700.0
2011-04-29 15:15:00,21.68,21.69,21.63,21.65,51200.0,21.2825,21.2923,21.2334,21.2531,51200.0
2011-04-29 15:20:00,21.65,21.67,21.65,21.67,27100.0,21.2531,21.2727,21.2531,21.2727,27100.0
2011-04-29 15:25:00,21.67,21.67,21.64,21.65,41200.0,21.2727,21.2727,21.2433,21.2531,41200.0
2011-04-29 15:30:00,21.64,21.67,21.62,21.65,97400.0,21.2433,21.2727,21.2236,21.2531,97400.0
2011-04-29 15:35:00,21.65,21.66,21.65,21.65,36200.0,21.2531,21.2629,21.2531,21.2531,36200.0
2011-04-29 15:40:00,21.65,21.66,21.65,21.66,29600.0,21.2531,21.2629,21.2531,21.2629,29600.0
2011-04-29 15:45:00,21.65,21.68,21.65,21.68,70100.0,21.2531,21.2825,21.2531,21.2825,70100.0
2011-04-29 15:50:00,21.68,21.69,21.66,21.66,76200.0,21.2825,21.2923,21.2629,21.2629,76200.0
2011-04-29 15:55:00,21.67,21.67,21.65,21.66,95000.0,21.2727,21.2727,21.2531,21.2629,95000.0
2011-05-02 09:30:00,21.86,21.86,21.78,21.8,28800.0,21.4592,21.4592,21.3807,21.4003,28800.0
2011-05-02 09:35:00,21.78,21.83,21.71,21.79,28700.0,21.3807,21.4298,21.312,21.3905,28700.0
2011-05-02 09:40:00,21.77,21.83,21.76,21.77,15600.0,21.3709,21.4298,21.3611,21.3709,15600.0
2011-05-02 09:45:00,21.76,21.76,21.65,21.66,40500.0,21.3611,21.3611,21.2531,21.2629,40500.0
2011-05-02 09:50:00,21.65,21.71,21.64,21.66,51700.0,21.2531,21.312,21.2433,21.2629,51700.0
2011-05-02 09:55:00,21.67,21.73,21.67,21.68,21900.0,21.2727,21.3316,21.2727,21.2825,21900.0
2011-05-02 10:00:00,21.69,21.76,21.69,21.76,7800.0,21.2923,21.3611,21.2923,21.3611,7800.0
2011-05-02 10:05:00,21.76,21.76,21.64,21.66,30900.0,21.3611,21.3611,21.2433,21.2629,30900.0
2011-05-02 10:10:00,21.64,21.66,21.64,21.64,20200.0,21.2433,21.2629,21.2433,21.2433,20200.0
2011-05-02 10:15:00,21.64,21.66,21.62,21.66,14200.0,21.2433,21.2629,21.2236,21.2629,14200.0
2011-05-02 10:20:00,21.66,21.71,21.64,21.7,28200.0,21.2629,21.312,21.2433,21.3022,28200.0
2011-05-02 10:25:00,21.7,21.72,21.66,21.67,28900.0,21.3022,21.3218,21.2629,21.2727,28900.0
2011-05-02 10:30:00,21.67,21.68,21.64,21.66,16000.0,21.2727,21.2825,21.2433,21.2629,16000.0
2011-05-02 10:35:00,21.66,21.66,21.62,21.62,10200.0,21.2629,21.2629,21.2236,21.2236,10200.0
2011-05-02 10:40:00,21.62,21.68,21.58,21.68,46300.0,21.2236,21.2825,21.1844,21.2825,46300.0
2011-05-02 10:45:00,21.68,21.7,21.68,21.7,9300.0,21.2825,21.3022,21.2825,21.3022,9300.0
2011-05-02 10:50:00,21.7,21.7,21.67,21.69,15000.0,21.3022,21.3022,21.2727,21.2923,15000.0
2011-05-02 10:55:00,21.7,21.71,21.58,21.59,45000.0,21.3022,21.312,21.1844,21.1942,45000.0
2011-05-02 11:00:00,21.59,21.66,21.56,21.6,92300.0,21.1942,21.2629,21.1647,21.204,92300.0
2011-05-02 11:05:00,21.6,21.6,21.55,21.57,33900.0,21.204,21.204,21.1549,21.1745,33900.0
2011-05-02 11:10:00,21.57,21.64,21.57,21.61,26600.0,21.1745,21.2433,21.1745,21.2138,26600.0
2011-05-02 11:15:00,21.61,21.62,21.54,21.55,24700.0,21.2138,21.2236,21.1451,21.1549,24700.0
2011-05-02 11:20:00,21.55,21.57,21.51,21.52,19700.0,21.1549,21.1745,21.1156,21.1255,19700.0
2011-05-02 11:25:00,21.52,21.57,21.52,21.57,25000.0,21.1255,21.1745,21.1255,21.1745,25000.0
2011-05-02 11:30:00,21.56,21.57,21.52,21.54,8800.0,21.1647,21.1745,21.1255,21.1451,8800.0
2011-05-02 11:35:00,21.55,21.55,21.5,21.53,15200.0,21.1549,21.1549,21.1058,21.1353,15200.0
2011-05-02 11:40:00,21.53,21.53,21.51,21.51,2500.0,21.1353,21.1353,21.1156,21.1156,2500.0
2011-05-02 11:45:00,21.52,21.57,21.51,21.56,9700.0,21.1255,21.1745,21.1156,21.1647,9700.0
2011-05-02 11:50:00,21.55,21.55,21.53,21.54,16300.0,21.1549,21.1549,21.1353,21.1451,16300.0
2011-05-02 11:55:00,21.54,21.54,21.49,21.52,13100.0,21.1451,21.1451,21.096,21.1255,13100.0
2011-05-02 12:00:00,21.52,21.58,21.52,21.58,7300.0,21.1255,21.1844,21.1255,21.1844,7300.0
2011-05-02 12:05:00,21.58,21.65,21.57,21.61,23600.0,21.1844,21.2531,21.1745,21.2138,23600.0
2011-05-02 12:10:00,21.6,21.64,21.59,21.64,37000.0,21.204,21.2433,21.1942,21.2433,37000.0
2011-05-02 12:15:00,21.63,21.65,21.56,21.58,29300.0,21.2334,21.2531,21.1647,21.1844,29300.0
2011-05-02 12:20:00,21.58,21.6,21.48,21.49,22200.0,21.1844,21.204,21.0862,21.096,22200.0
2011-05-02 12:25:00,21.48,21.52,21.48,21.48,21800.0,21.0862,21.1255,21.0862,21.0862,21800.0
2011-05-02 12:30:00,21.48,21.56,21.48,21.54,13500.0,21.0862,21.1647,21.0862,21.1451,13500.0
2011-05-02 12:35:00,21.54,21.59,21.54,21.55,22300.0,21.1451,21.1942,21.1451,21.1549,22300.0
2011-05-02 12:40:00,21.54,21.58,21.52,21.52,26600.0,21.1451,21.1844,21.1255,21.1255,26600.0
2011-05-02 12:45:00,21.52,21.52,21.49,21.49,13400.0,21.1255,21.1255,21.096,21.096,13400.0
2011-05-02 12:50:00,21.5,21.51,21.5,21.5,5600.0,21.1058,21.1156,21.1058,21.1058,5600.0
2011-05-02 12:55:00,21.51,21.53,21.51,21.51,14600.0,21.1156,21.1353,21.1156,21.1156,14600.0
2011-05-02 13:00:00,21.51,21.53,21.51,21.53,9400.0,21.1156,21.1353,21.1156,21.1353,9400.0
2011-05-02 13:05:00,21.53,21.53,21.52,21.52,1600.0,21.1353,21.1353,21.1255,21.1255,1600.0
2011-05-02 13:10:00,21.52,21.55,21.52,21.54,5600.0,21.1255,21.1549,21.1255,21.1451,5600.0
2011-05-02 13:15:00,21.55,21.57,21.54,21.54,16700.0,21.1549,21.1745,21.1451,21.1451,16700.0
2011-05-02 13:20:00,21.54,21.54,21.5,21.53,38000.0,21.1451,21.1451,21.1058,21.1353,38000.0
2011-05-02 13:25:00,21.53,21.56,21.51,21.53,8500.0,21.1353,21.1647,21.1156,21.1353,8500.0
2011-05-02 13:30:00,21.53,21.56,21.53,21.56,6600.0,21.1353,21.1647,21.1353,21.1647,6600.0
2011-05-02 13:35:00,21.56,21.57,21.56,21.57,3200.0,21.1647,21.1745,21.1647,21.1745,3200.0
2011-05-02 13:40:00,21.57,21.58,21.57,21.58,300.0,21.1745,21.1844,21.1745,21.1844,300.0
2011-05-02 13:45:00,21.58,21.59,21.58,21.58,3200.0,21.1844,21.1942,21.1844,21.1844,3200.0
2011-05-02 13:50:00,21.57,21.57,21.57,21.57,10300.0,21.1745,21.1745,21.1745,21.1745,10300.0
2011-05-02 13:55:00,21.56,21.57,21.56,21.57,7800.0,21.1647,21.1745,21.1647,21.1745,7800.0
2011-05-02 14:00:00,21.56,21.59,21.56,21.59,9400.0,21.1647,21.1942,21.1647,21.1942,9400.0
2011-05-02 14:05:00,21.59,21.59,21.58,21.59,11300.0,21.1942,21.1942,21.1844,21.1942,11300.0
2011-05-02 14:10:00,21.59,21.62,21.58,21.62,4900.0,21.1942,21.2236,21.1844,21.2236,4900.0
2011-05-02 14:15:00,21.62,21.62,21.58,21.59,7000.0,21.2236,21.2236,21.1844,21.1942,7000.0
2011-05-02 14:20:00,21.59,21.61,21.57,21.57,17800.0,21.1942,21.2138,21.1745,21.1745,17800.0
2011-05-02 14:25:00,21.57,21.57,21.54,21.55,27000.0,21.1745,21.1745,21.1451,21.1549,27000.0
2011-05-02 14:30:00,21.54,21.56,21.53,21.53,13200.0,21.1451,21.1647,21.1353,21.1353,13200.0
2011-05-02 14:35:00,21.54,21.56,21.54,21.54,9100.0,21.1451,21.1647,21.1451,21.1451,9100.0
2011-05-02 14:40:00,21.54,21.55,21.51,21.51,21400.0,21.1451,21.1549,21.1156,21.1156,21400.0
2011-05-02 14:45:00,21.51,21.51,21.47,21.48,17500.0,21.1156,21.1156,21.0764,21.0862,17500.0
2011-05-02 14:50:00,21.47,21.49,21.42,21.49,57300.0,21.0764,21.096,21.0273,21.096,57300.0
2011-05-02 14:55:00,21.49,21.5,21.4,21.42,70300.0,21.096,21.1058,21.0077,21.0273,70300.0
2011-05-02 15:00:00,21.42,21.43,21.36,21.36,82200.0,21.0273,21.0371,20.9684,20.9684,82200.0
2011-05-02 15:05:00,21.36,21.4,21.36,21.39,7800.0,20.9684,21.0077,20.9684,20.9978,7800.0
2011-05-02 15:10:00,21.39,21.41,21.38,21.39,14800.0,20.9978,21.0175,20.988,20.9978,14800.0
2011-05-02 15:15:00,21.39,21.4,21.39,21.4,7100.0,20.9978,21.0077,20.9978,21.0077,7100.0
2011-05-02 15:20:00,21.4,21.41,21.39,21.41,16900.0,21.0077,21.0175,20.9978,21.0175,16900.0
2011-05-02 15:25:00,21.41,21.41,21.38,21.38,22100.0,21.0175,21.0175,20.988,20.988,22100.0
2011-05-02 15:30:00,21.38,21.39,21.36,21.37,13900.0,20.988,20.9978,20.9684,20.9782,13900.0
2011-05-02 15:35:00,21.38,21.4,21.38,21.4,22000.0,20.988,21.0077,20.988,21.0077,22000.0
2011-05-02 15:40:00,21.39,21.39,21.36,21.38,22800.0,20.9978,20.9978,20.9684,20.988,22800.0
2011-05-02 15:45:00,21.39,21.44,21.38,21.41,60600.0,20.9978,21.0469,20.988,21.0175,60600.0
2011-05-02 15:50:00,21.41,21.44,21.4,21.4,50800.0,21.0175,21.0469,21.0077,21.0077,50800.0
2011-05-02 15:55:00,21.4,21.45,21.38,21.44,247300.0,21.0077,21.0567,20.988,21.0469,247300.0
2011-05-03 09:30:00,21.44,21.47,21.36,21.36,21700.0,21.0469,21.0764,20.9684,20.9684,21700.0
2011-05-03 09:35:00,21.37,21.43,21.36,21.36,43400.0,20.9782,21.0371,20.9684,20.9684,43400.0
2011-05-03 09:40:00,21.36,21.41,21.33,21.34,107700.0,20.9684,21.0175,20.9389,20.9488,107700.0
2011-05-03 09:45:00,21.36,21.37,21.25,21.26,37000.0,20.9684,20.9782,20.8604,20.8702,37000.0
2011-05-03 09:50:00,21.26,21.38,21.25,21.35,30900.0,20.8702,20.988,20.8604,20.9586,30900.0
2011-05-03 09:55:00,21.35,21.38,21.31,21.33,30000.0,20.9586,20.988,20.9193,20.9389,30000.0
2011-05-03 10:00:00,21.33,21.39,21.32,21.39,133800.0,20.9389,20.9978,20.9291,20.9978,133800.0
2011-05-03 10:05:00,21.38,21.41,21.34,21.37,40200.0,20.988,21.0175,20.9488,20.9782,40200.0
2011-05-03 10:10:00,21.38,21.39,21.34,21.35,30600.0,20.988,20.9978,20.9488,20.9586,30600.0
2011-05-03 10:15:00,21.35,21.39,21.32,21.32,30100.0,20.9586,20.9978,20.9291,20.9291,30100.0
2011-05-03 10:20:00,21.34,21.36,21.31,21.32,25300.0,20.9488,20.9684,20.9193,20.9291,25300.0
2011-05-03 10:25:00,21.33,21.37,21.32,21.36,31700.0,20.9389,20.9782,20.9291,20.9684,31700.0
2011-05-03 10:30:00,21.35,21.37,21.33,21.36,22900.0,20.9586,20.9782,20.9389,20.9684,22900.0
2011-05-03 10:35:00,21.35,21.36,21.31,21.35,13000.0,20.9586,20.9684,20.9193,20.9586,13000.0
2011-05-03 10:40:00,21.34,21.35,21.29,21.29,21900.0,20.9488,20.9586,20.8997,20.8997,21900.0
2011-05-03 10:45:00,21.3,21.3,21.25,21.26,4300.0,20.9095,20.9095,20.8604,20.8702,4300.0
2011-05-03 10:50:00,21.25,21.28,21.22,21.27,24000.0,20.8604,20.8899,20.831,20.88,24000.0
2011-05-03 10:55:00,21.27,21.28,21.25,21.26,24300.0,20.88,20.8899,20.8604,20.8702,24300.0
2011-05-03 11:00:00,21.26,21.26,21.23,21.24,9400.0,20.8702,20.8702,20.8408,20.8506,9400.0
2011-05-03 11:05:00,21.24,21.25,21.17,21.19,15700.0,20.8506,20.8604,20.7819,20.8015,15700.0
2011-05-03 11:10:00,21.2,21.22,21.19,21.21,16400.0,20.8113,20.831,20.8015,20.8211,16400.0
2011-05-03 11:15:00,21.22,21.26,21.22,21.26,9400.0,20.831,20.8702,20.831,20.8702,9400.0
2011-05-03 11:20:00,21.26,21.3,21.26,21.29,3000.0,20.8702,20.9095,20.8702,20.8997,3000.0
2011-05-03 11:25:00,21.29,21.29,21.24,21.26,12100.0,20.8997,20.8997,20.8506,20.8702,12100.0
2011-05-03 11:30:00,21.27,21.29,21.27,21.29,2800.0,20.88,20.8997,20.88,20.8997,2800.0
2011-05-03 11:35:00,21.28,21.35,21.28,21.35,9300.0,20.8899,20.9586,20.8899,20.9586,9300.0
2011-05-03 11:40:00,21.35,21.36,21.34,21.35,15700.0,20.9586,20.9684,20.9488,20.9586,15700.0
2011-05-03 11:45:00,21.35,21.35,21.3,21.3,12200.0,20.9586,20.9586,20.9095,20.9095,12200.0
2011-05-03 11:50:00,21.3,21.3,21.29,21.29,2200.0,20.9095,20.9095,20.8997,20.8997,2200.0
2011-05-03 11:55:00,21.29,21.3,21.27,21.3,21700.0,20.8997,20.9095,20.88,20.9095,21700.0
2011-05-03 12:00:00,21.3,21.31,21.29,21.29,19100.0,20.9095,20.9193,20.8997,20.8997,19100.0
2011-05-03 12:05:00,21.3,21.31,21.28,21.3,13500.0,20.9095,20.9193,20.8899,20.9095,13500.0
2011-05-03 12:10:00,21.3,21.31,21.29,21.29,13300.0,20.9095,20.9193,20.8997,20.8997,13300.0
2011-05-03 12:15:00,21.3,21.31,21.29,21.3,17000.0,20.9095,20.9193,20.8997,20.9095,17000.0
2011-05-03 12:20:00,21.31,21.31,21.29,21.3,10000.0,20.9193,20.9193,20.8997,20.9095,10000.0
2011-05-03 12:25:00,21.3,21.31,21.3,21.3,2300.0,20.9095,20.9193,20.9095,20.9095,2300.0
2011-05-03 12:30:00,21.3,21.31,21.3,21.3,4800.0,20.9095,20.9193,20.9095,20.9095,4800.0
2011-05-03 12:35:00,21.31,21.34,21.3,21.33,17500.0,20.9193,20.9488,20.9095,20.9389,17500.0
2011-05-03 12:40:00,21.32,21.33,21.31,21.33,12800.0,20.9291,20.9389,20.9193,20.9389,12800.0
2011-05-03 12:45:00,21.33,21.37,21.33,21.37,20600.0,20.9389,20.9782,20.9389,20.9782,20600.0
2011-05-03 12:50:00,21.37,21.4,21.36,21.4,12500.0,20.9782,21.0077,20.9684,21.0077,12500.0
2011-05-03 12:55:00,21.39,21.39,21.38,21.39,7500.0,20.9978,20.9978,20.988,20.9978,7500.0
2011-05-03 13:00:00,21.38,21.42,21.38,21.42,18700.0,20.988,21.0273,20.988,21.0273,18700.0
2011-05-03 13:05:00,21.42,21.42,21.4,21.4,15400.0,21.0273,21.0273,21.0077,21.0077,15400.0
2011-05-03 13:10:00,21.41,21.43,21.4,21.43,7900.0,21.0175,21.0371,21.0077,21.0371,7900.0
2011-05-03 13:15:00,21.43,21.43,21.42,21.42,5900.0,21.0371,21.0371,21.0273,21.0273,5900.0
2011-05-03 13:20:00,21.42,21.43,21.41,21.42,11400.0,21.0273,21.0371,21.0175,21.0273,11400.0
2011-05-03 13:25:00,21.41,21.42,21.39,21.39,28100.0,21.0175,21.0273,20.9978,20.9978,28100.0
2011-05-03 13:30:00,21.39,21.4,21.37,21.4,19700.0,20.9978,21.0077,20.9782,21.0077,19700.0
2011-05-03 13:35:00,21.39,21.41,21.39,21.41,21800.0,20.9978,21.0175,20.9978,21.0175,21800.0
2011-05-03 13:40:00,21.4,21.41,21.39,21.4,36200.0,21.0077,21.0175,20.9978,21.0077,36200.0
2011-05-03 13:45:00,21.41,21.42,21.39,21.42,24600.0,21.0175,21.0273,20.9978,21.0273,24600.0
2011-05-03 13:50:00,21.41,21.42,21.4,21.42,23400.0,21.0175,21.0273,21.0077,21.0273,23400.0
2011-05-03 13:55:00,21.42,21.45,21.41,21.45,18000.0,21.0273,21.0567,21.0175,21.0567,18000.0
2011-05-03 14:00:00,21.44,21.46,21.43,21.43,22300.0,21.0469,21.0666,21.0371,21.0371,22300.0
2011-05-03 14:05:00,21.44,21.44,21.42,21.44,18000.0,21.0469,21.0469,21.0273,21.0469,18000.0
2011-05-03 14:10:00,21.43,21.44,21.41,21.41,19000.0,21.0371,21.0469,21.0175,21.0175,19000.0
2011-05-03 14:15:00,21.42,21.42,21.39,21.4,29300.0,21.0273,21.0273,20.9978,21.0077,29300.0
2011-05-03 14:20:00,21.39,21.4,21.39,21.39,17400.0,20.9978,21.0077,20.9978,20.9978,17400.0
2011-05-03 14:25:00,21.39,21.41,21.35,21.35,66000.0,20.9978,21.0175,20.9586,20.9586,66000.0
2011-05-03 14:30:00,21.36,21.38,21.35,21.38,21900.0,20.9684,20.988,20.9586,20.988,21900.0
2011-05-03 14:35:00,21.37,21.38,21.35,21.35,30300.0,20.9782,20.988,20.9586,20.9586,30300.0
2011-05-03 14:40:00,21.35,21.39,21.33,21.33,58200.0,20.9586,20.9978,20.9389,20.9389,58200.0
2011-05-03 14:45:00,21.34,21.35,21.33,21.34,22600.0,20.9488,20.9586,20.9389,20.9488,22600.0
2011-05-03 14:50:00,21.34,21.35,21.32,21.32,15100.0,20.9488,20.9586,20.9291,20.9291,15100.0
2011-05-03 14:55:00,21.33,21.33,21.3,21.3,35600.0,20.9389,20.9389,20.9095,20.9095,35600.0
2011-05-03 15:00:00,21.3,21.32,21.27,21.29,61100.0,20.9095,20.9291,20.88,20.8997,61100.0
2011-05-03 15:05:00,21.28,21.32,21.28,21.31,48300.0,20.8899,20.9291,20.8899,20.9193,48300.0
2011-05-03 15:10:00,21.31,21.31,21.24,21.25,72400.0,20.9193,20.9193,20.8506,20.8604,72400.0
2011-05-03 15:15:00,21.25,21.28,21.24,21.25,39100.0,20.8604,20.8899,20.8506,20.8604,39100.0
2011-05-03 15:20:00,21.26,21.27,21.24,21.25,35200.0,20.8702,20.88,20.8506,20.8604,35200.0
2011-05-03 15:25:00,21.26,21.28,21.24,21.25,80300.0,20.8702,20.8899,20.8506,20.8604,80300.0
2011-05-03 15:30:00,21.26,21.28,21.25,21.26,44300.0,20.8702,20.8899,20.8604,20.8702,44300.0
2011-05-03 15:35:00,21.25,21.33,21.24,21.33,56500.0,20.8604,20.9389,20.8506,20.9389,56500.0
2011-05-03 15:40:00,21.34,21.42,21.33,21.42,120000.0,20.9488,21.0273,20.9389,21.0273,120000.0
2011-05-03 15:45:00,21.42,21.45,21.4,21.44,115100.0,21.0273,21.0567,21.0077,21.0469,115100.0
2011-05-03 15:50:00,21.45,21.5,21.44,21.48,90900.0,21.0567,21.1058,21.0469,21.0862,90900.0
2011-05-03 15:55:00,21.49,21.5,21.4,21.41,157400.0,21.096,21.1058,21.0077,21.0175,157400.0
2011-05-04 09:30:00,20.05,20.08,19.75,19.9,625600.0,19.6824,19.7119,19.3879,19.5352,625600.0
2011-05-04 09:35:00,19.91,19.95,19.75,19.8,341800.0,19.545,19.5842,19.3879,19.437,341800.0
2011-05-04 09:40:00,19.8,20.25,19.66,20.09,559700.0,19.437,19.8787,19.2996,19.7217,559700.0
2011-05-04 09:45:00,20.11,20.11,19.95,19.96,285800.0,19.7413,19.7413,19.5842,19.5941,285800.0
2011-05-04 09:50:00,19.96,20.06,19.95,20.05,399200.0,19.5941,19.6922,19.5842,19.6824,399200.0
2011-05-04 09:55:00,20.05,20.12,20.0,20.05,418000.0,19.6824,19.7511,19.6333,19.6824,418000.0
2011-05-04 10:00:00,20.06,20.06,19.76,19.85,318800.0,19.6922,19.6922,19.3977,19.4861,318800.0
2011-05-04 10:05:00,19.85,19.89,19.71,19.75,270300.0,19.4861,19.5253,19.3486,19.3879,270300.0
2011-05-04 10:10:00,19.76,19.87,19.74,19.86,99500.0,19.3977,19.5057,19.3781,19.4959,99500.0
2011-05-04 10:15:00,19.84,19.89,19.79,19.79,131100.0,19.4763,19.5253,19.4272,19.4272,131100.0
2011-05-04 10:20:00,19.79,19.81,19.64,19.79,158800.0,19.4272,19.4468,19.2799,19.4272,158800.0
2011-05-04 10:25:00,19.78,19.86,19.72,19.86,87500.0,19.4174,19.4959,19.3585,19.4959,87500.0
2011-05-04 10:30:00,19.85,19.96,19.85,19.92,79100.0,19.4861,19.5941,19.4861,19.5548,79100.0
2011-05-04 10:35:00,19.93,20.0,19.89,19.94,122100.0,19.5646,19.6333,19.5253,19.5744,122100.0
2011-05-04 10:40:00,19.94,19.95,19.84,19.89,110500.0,19.5744,19.5842,19.4763,19.5253,110500.0
2011-05-04 10:45:00,19.89,19.89,19.79,19.79,131400.0,19.5253,19.5253,19.4272,19.4272,131400.0
2011-05-04 10:50:00,19.79,19.85,19.75,19.82,154300.0,19.4272,19.4861,19.3879,19.4566,154300.0
2011-05-04 10:55:00,19.82,19.82,19.62,19.63,132300.0,19.4566,19.4566,19.2603,19.2701,132300.0
2011-05-04 11:00:00,19.63,19.68,19.63,19.68,63100.0,19.2701,19.3192,19.2701,19.3192,63100.0
2011-05-04 11:05:00,19.67,19.73,19.64,19.73,65900.0,19.3094,19.3683,19.2799,19.3683,65900.0
2011-05-04 11:10:00,19.73,19.82,19.73,19.79,92900.0,19.3683,19.4566,19.3683,19.4272,92900.0
2011-05-04 11:15:00,19.79,19.8,19.78,19.79,74600.0,19.4272,19.437,19.4174,19.4272,74600.0
2011-05-04 11:20:00,19.78,19.86,19.78,19.79,49500.0,19.4174,19.4959,19.4174,19.4272,49500.0
2011-05-04 11:25:00,19.8,19.8,19.77,19.78,71600.0,19.437,19.437,19.4075,19.4174,71600.0
2011-05-04 11:30:00,19.78,19.79,19.7,19.74,81000.0,19.4174,19.4272,19.3388,19.3781,81000.0
2011-05-04 11:35:00,19.74,19.79,19.73,19.79,96500.0,19.3781,19.4272,19.3683,19.4272,96500.0
2011-05-04 11:40:00,19.78,19.79,19.72,19.74,64900.0,19.4174,19.4272,19.3585,19.3781,64900.0
2011-05-04 11:45:00,19.73,19.74,19.64,19.64,124800.0,19.3683,19.3781,19.2799,19.2799,124800.0
2011-05-04 11:50:00,19.64,19.7,19.64,19.7,75500.0,19.2799,19.3388,19.2799,19.3388,75500.0
2011-05-04 11:55:00,19.69,19.77,19.69,19.73,80900.0,19.329,19.4075,19.329,19.3683,80900.0
2011-05-04 12:00:00,19.72,19.73,19.7,19.72,33200.0,19.3585,19.3683,19.3388,19.3585,33200.0
2011-05-04 12:05:00,19.71,19.71,19.51,19.52,75100.0,19.3486,19.3486,19.1523,19.1621,75100.0
2011-05-04 12:10:00,19.52,19.53,19.49,19.5,99600.0,19.1621,19.1719,19.1327,19.1425,99600.0
2011-05-04 12:15:00,19.5,19.61,19.5,19.57,139800.0,19.1425,19.2505,19.1425,19.2112,139800.0
2011-05-04 12:20:00,19.56,19.56,19.39,19.41,172000.0,19.2014,19.2014,19.0345,19.0541,172000.0
2011-05-04 12:25:00,19.4,19.41,19.34,19.36,82700.0,19.0443,19.0541,18.9854,19.0051,82700.0
2011-05-04 12:30:00,19.36,19.39,19.34,19.37,60900.0,19.0051,19.0345,18.9854,19.0149,60900.0
2011-05-04 12:35:00,19.37,19.42,19.35,19.35,92700.0,19.0149,19.064,18.9952,18.9952,92700.0
2011-05-04 12:40:00,19.36,19.45,19.35,19.4,106900.0,19.0051,19.0934,18.9952,19.0443,106900.0
2011-05-04 12:45:00,19.4,19.43,19.37,19.43,70300.0,19.0443,19.0738,19.0149,19.0738,70300.0
2011-05-04 12:50:00,19.42,19.47,19.42,19.43,68800.0,19.064,19.113,19.064,19.0738,68800.0
2011-05-04 12:55:00,19.43,19.43,19.28,19.29,82800.0,19.0738,19.0738,18.9265,18.9363,82800.0
2011-05-04 13:00:00,19.3,19.3,19.24,19.26,57800.0,18.9462,18.9462,18.8873,18.9069,57800.0
2011-05-04 13:05:00,19.26,19.3,19.16,19.17,74500.0,18.9069,18.9462,18.8087,18.8185,74500.0
2011-05-04 13:10:00,19.17,19.17,19.08,19.11,67000.0,18.8185,18.8185,18.7302,18.7596,67000.0
2011-05-04 13:15:00,19.1,19.26,19.09,19.26,67200.0,18.7498,18.9069,18.74,18.9069,67200.0
2011-05-04 13:20:00,19.26,19.36,19.26,19.35,29500.0,18.9069,19.0051,18.9069,18.9952,29500.0
2011-05-04 13:25:00,19.34,19.41,19.34,19.36,82600.0,18.9854,19.0541,18.9854,19.0051,82600.0
2011-05-04 13:30:00,19.36,19.45,19.35,19.44,29300.0,19.0051,19.0934,18.9952,19.0836,29300.0
2011-05-04 13:35:00,19.45,19.45,19.39,19.42,85600.0,19.0934,19.0934,19.0345,19.064,85600.0
2011-05-04 13:40:00,19.41,19.52,19.41,19.5,72300.0,19.0541,19.1621,19.0541,19.1425,72300.0
2011-05-04 13:45:00,19.5,19.51,19.46,19.51,28600.0,19.1425,19.1523,19.1032,19.1523,28600.0
2011-05-04 13:50:00,19.51,19.51,19.45,19.49,41800.0,19.1523,19.1523,19.0934,19.1327,41800.0
2011-05-04 13:55:00,19.48,19.55,19.47,19.54,40000.0,19.1229,19.1916,19.113,19.1818,40000.0
2011-05-04 14:00:00,19.53,19.53,19.48,19.5,74000.0,19.1719,19.1719,19.1229,19.1425,74000.0
2011-05-04 14:05:00,19.51,19.55,19.5,19.5,60700.0,19.1523,19.1916,19.1425,19.1425,60700.0
2011-05-04 14:10:00,19.5,19.51,19.47,19.47,10600.0,19.1425,19.1523,19.113,19.113,10600.0
2011-05-04 14:15:00,19.47,19.47,19.43,19.46,35500.0,19.113,19.113,19.0738,19.1032,35500.0
2011-05-04 14:20:00,19.46,19.47,19.42,19.43,75900.0,19.1032,19.113,19.064,19.0738,75900.0
2011-05-04 14:25:00,19.43,19.45,19.42,19.45,49400.0,19.0738,19.0934,19.064,19.0934,49400.0
2011-05-04 14:30:00,19.45,19.45,19.37,19.37,56800.0,19.0934,19.0934,19.0149,19.0149,56800.0
2011-05-04 14:35:00,19.36,19.38,19.19,19.21,147300.0,19.0051,19.0247,18.8382,18.8578,147300.0
2011-05-04 14:40:00,19.22,19.26,19.21,19.21,57200.0,18.8676,18.9069,18.8578,18.8578,57200.0
2011-05-04 14:45:00,19.21,19.21,19.12,19.13,79200.0,18.8578,18.8578,18.7695,18.7793,79200.0
2011-05-04 14:50:00,19.13,19.28,19.12,19.28,75700.0,18.7793,18.9265,18.7695,18.9265,75700.0
2011-05-04 14:55:00,19.28,19.32,19.21,19.23,88900.0,18.9265,18.9658,18.8578,18.8774,88900.0
2011-05-04 15:00:00,19.23,19.25,19.11,19.12,96000.0,18.8774,18.8971,18.7596,18.7695,96000.0
2011-05-04 15:05:00,19.12,19.12,18.94,18.95,116000.0,18.7695,18.7695,18.5928,18.6026,116000.0
2011-05-04 15:10:00,18.94,19.08,18.87,19.07,189800.0,18.5928,18.7302,18.524,18.7204,189800.0
2011-05-04 15:15:00,19.07,19.17,19.07,19.1,104800.0,18.7204,18.8185,18.7204,18.7498,104800.0
2011-05-04 15:20:00,19.11,19.11,18.98,19.01,81100.0,18.7596,18.7596,18.632,18.6615,81100.0
2011-05-04 15:25:00,19.0,19.14,19.0,19.11,109800.0,18.6517,18.7891,18.6517,18.7596,109800.0
2011-05-04 15:30:00,19.11,19.11,19.08,19.1,57300.0,18.7596,18.7596,18.7302,18.7498,57300.0
2011-05-04 15:35:00,19.09,19.18,19.03,19.12,101600.0,18.74,18.8284,18.6811,18.7695,101600.0
2011-05-04 15:40:00,19.12,19.23,19.11,19.15,112800.0,18.7695,18.8774,18.7596,18.7989,112800.0
2011-05-04 15:45:00,19.15,19.15,19.11,19.11,108800.0,18.7989,18.7989,18.7596,18.7596,108800.0
2011-05-04 15:50:00,19.11,19.19,19.07,19.13,180600.0,18.7596,18.8382,18.7204,18.7793,180600.0
2011-05-04 15:55:00,19.13,19.14,19.09,19.1,183800.0,18.7793,18.7891,18.74,18.7498,183800.0
2011-05-05 09:30:00,19.01,19.11,18.92,19.08,77100.0,18.6615,18.7596,18.5731,18.7302,77100.0
2011-05-05 09:35:00,19.09,19.09,19.01,19.03,50300.0,18.74,18.74,18.6615,18.6811,50300.0
2011-05-05 09:40:00,19.04,19.09,19.03,19.06,69100.0,18.6909,18.74,18.6811,18.7106,69100.0
2011-05-05 09:45:00,19.06,19.15,19.06,19.14,79500.0,18.7106,18.7989,18.7106,18.7891,79500.0
2011-05-05 09:50:00,19.12,19.18,19.1,19.16,95900.0,18.7695,18.8284,18.7498,18.8087,95900.0
2011-05-05 09:55:00,19.15,19.28,19.15,19.28,44400.0,18.7989,18.9265,18.7989,18.9265,44400.0
2011-05-05 10:00:00,19.28,19.34,19.28,19.33,48200.0,18.9265,18.9854,18.9265,18.9756,48200.0
2011-05-05 10:05:00,19.33,19.44,19.32,19.38,96000.0,18.9756,19.0836,18.9658,19.0247,96000.0
2011-05-05 10:10:00,19.38,19.42,19.36,19.38,51700.0,19.0247,19.064,19.0051,19.0247,51700.0
2011-05-05 10:15:00,19.37,19.39,19.34,19.35,67300.0,19.0149,19.0345,18.9854,18.9952,67300.0
2011-05-05 10:20:00,19.35,19.38,19.34,19.34,35200.0,18.9952,19.0247,18.9854,18.9854,35200.0
2011-05-05 10:25:00,19.33,19.34,19.33,19.33,34300.0,18.9756,18.9854,18.9756,18.9756,34300.0
2011-05-05 10:30:00,19.34,19.34,19.29,19.3,31700.0,18.9854,18.9854,18.9363,18.9462,31700.0
2011-05-05 10:35:00,19.3,19.31,19.28,19.29,61500.0,18.9462,18.956,18.9265,18.9363,61500.0
2011-05-05 10:40:00,19.29,19.3,19.28,19.29,35200.0,18.9363,18.9462,18.9265,18.9363,35200.0
2011-05-05 10:45:00,19.29,19.29,19.18,19.18,204800.0,18.9363,18.9363,18.8284,18.8284,204800.0
2011-05-05 10:50:00,19.18,19.18,19.14,19.18,113000.0,18.8284,18.8284,18.7891,18.8284,113000.0
2011-05-05 10:55:00,19.18,19.26,19.17,19.23,72400.0,18.8284,18.9069,18.8185,18.8774,72400.0
2011-05-05 11:00:00,19.22,19.25,19.22,19.25,17400.0,18.8676,18.8971,18.8676,18.8971,17400.0
2011-05-05 11:05:00,19.25,19.28,19.23,19.25,60200.0,18.8971,18.9265,18.8774,18.8971,60200.0
2011-05-05 11:10:00,19.26,19.26,19.22,19.22,15200.0,18.9069,18.9069,18.8676,18.8676,15200.0
2011-05-05 11:15:00,19.22,19.24,19.22,19.22,27000.0,18.8676,18.8873,18.8676,18.8676,27000.0
2011-05-05 11:20:00,19.22,19.23,19.22,19.22,13300.0,18.8676,18.8774,18.8676,18.8676,13300.0
2011-05-05 11:25:00,19.22,19.23,19.19,19.2,19100.0,18.8676,18.8774,18.8382,18.848,19100.0
2011-05-05 11:30:00,19.2,19.2,19.19,19.19,52000.0,18.848,18.848,18.8382,18.8382,52000.0
2011-05-05 11:35:00,19.2,19.21,19.19,19.21,53500.0,18.848,18.8578,18.8382,18.8578,53500.0
2011-05-05 11:40:00,19.21,19.27,19.21,19.26,23400.0,18.8578,18.9167,18.8578,18.9069,23400.0
2011-05-05 11:45:00,19.26,19.33,19.25,19.3,30300.0,18.9069,18.9756,18.8971,18.9462,30300.0
2011-05-05 11:50:00,19.3,19.35,19.3,19.34,17500.0,18.9462,18.9952,18.9462,18.9854,17500.0
2011-05-05 11:55:00,19.34,19.38,19.33,19.38,16700.0,18.9854,19.0247,18.9756,19.0247,16700.0
2011-05-05 12:00:00,19.38,19.42,19.37,19.38,31800.0,19.0247,19.064,19.0149,19.0247,31800.0
2011-05-05 12:05:00,19.39,19.44,19.39,19.43,14600.0,19.0345,19.0836,19.0345,19.0738,14600.0
2011-05-05 12:10:00,19.43,19.49,19.43,19.49,40400.0,19.0738,19.1327,19.0738,19.1327,40400.0
2011-05-05 12:15:00,19.49,19.5,19.46,19.47,21100.0,19.1327,19.1425,19.1032,19.113,21100.0
2011-05-05 12:20:00,19.47,19.47,19.46,19.46,10900.0,19.113,19.113,19.1032,19.1032,10900.0
2011-05-05 12:25:00,19.47,19.5,19.46,19.5,17800.0,19.113,19.1425,19.1032,19.1425,17800.0
2011-05-05 12:30:00,19.5,19.52,19.48,19.5,32000.0,19.1425,19.1621,19.1229,19.1425,32000.0
2011-05-05 12:35:00,19.5,19.5,19.49,19.5,10300.0,19.1425,19.1425,19.1327,19.1425,10300.0
2011-05-05 12:40:00,19.5,19.5,19.49,19.5,17100.0,19.1425,19.1425,19.1327,19.1425,17100.0
2011-05-05 12:45:00,19.5,19.51,19.44,19.45,52400.0,19.1425,19.1523,19.0836,19.0934,52400.0
2011-05-05 12:50:00,19.45,19.47,19.44,19.47,16800.0,19.0934,19.113,19.0836,19.113,16800.0
2011-05-05 12:55:00,19.47,19.51,19.46,19.48,24400.0,19.113,19.1523,19.1032,19.1229,24400.0
2011-05-05 13:00:00,19.48,19.48,19.47,19.48,6900.0,19.1229,19.1229,19.113,19.1229,6900.0
2011-05-05 13:05:00,19.48,19.48,19.47,19.48,7700.0,19.1229,19.1229,19.113,19.1229,7700.0
2011-05-05 13:10:00,19.48,19.51,19.47,19.5,19200.0,19.1229,19.1523,19.113,19.1425,19200.0
2011-05-05 13:15:00,19.5,19.51,19.48,19.49,13400.0,19.1425,19.1523,19.1229,19.1327,13400.0
2011-05-05 13:20:00,19.49,19.49,19.48,19.49,9200.0,19.1327,19.1327,19.1229,19.1327,9200.0
2011-05-05 13:25:00,19.48,19.49,19.48,19.48,13900.0,19.1229,19.1327,19.1229,19.1229,13900.0
2011-05-05 13:30:00,19.48,19.49,19.38,19.38,62000.0,19.1229,19.1327,19.0247,19.0247,62000.0
2011-05-05 13:35:00,19.39,19.39,19.38,19.38,9300.0,19.0345,19.0345,19.0247,19.0247,9300.0
2011-05-05 13:40:00,19.39,19.39,19.38,19.39,16300.0,19.0345,19.0345,19.0247,19.0345,16300.0
2011-05-05 13:45:00,19.38,19.41,19.38,19.4,43400.0,19.0247,19.0541,19.0247,19.0443,43400.0
2011-05-05 13:50:00,19.39,19.4,19.39,19.4,9900.0,19.0345,19.0443,19.0345,19.0443,9900.0
2011-05-05 13:55:00,19.39,19.47,19.39,19.4,54900.0,19.0345,19.113,19.0345,19.0443,54900.0
2011-05-05 14:00:00,19.4,19.41,19.38,19.39,22900.0,19.0443,19.0541,19.0247,19.0345,22900.0
2011-05-05 14:05:00,19.39,19.41,19.38,19.4,12000.0,19.0345,19.0541,19.0247,19.0443,12000.0
2011-05-05 14:10:00,19.39,19.4,19.39,19.4,10900.0,19.0345,19.0443,19.0345,19.0443,10900.0
2011-05-05 14:15:00,19.39,19.43,19.39,19.41,25200.0,19.0345,19.0738,19.0345,19.0541,25200.0
2011-05-05 14:20:00,19.42,19.46,19.4,19.45,18000.0,19.064,19.1032,19.0443,19.0934,18000.0
2011-05-05 14:25:00,19.45,19.45,19.44,19.44,16000.0,19.0934,19.0934,19.0836,19.0836,16000.0
2011-05-05 14:30:00,19.45,19.45,19.44,19.45,9500.0,19.0934,19.0934,19.0836,19.0934,9500.0
2011-05-05 14:35:00,19.44,19.45,19.44,19.45,6200.0,19.0836,19.0934,19.0836,19.0934,6200.0
2011-05-05 14:40:00,19.44,19.45,19.42,19.43,39600.0,19.0836,19.0934,19.064,19.0738,39600.0
2011-05-05 14:45:00,19.43,19.43,19.42,19.42,21200.0,19.0738,19.0738,19.064,19.064,21200.0
2011-05-05 14:50:00,19.43,19.46,19.43,19.46,40500.0,19.0738,19.1032,19.0738,19.1032,40500.0
2011-05-05 14:55:00,19.46,19.46,19.45,19.46,7700.0,19.1032,19.1032,19.0934,19.1032,7700.0
2011-05-05 15:00:00,19.45,19.46,19.45,19.46,16900.0,19.0934,19.1032,19.0934,19.1032,16900.0
2011-05-05 15:05:00,19.46,19.46,19.43,19.43,36300.0,19.1032,19.1032,19.0738,19.0738,36300.0
2011-05-05 15:10:00,19.43,19.44,19.37,19.38,50900.0,19.0738,19.0836,19.0149,19.0247,50900.0
2011-05-05 15:15:00,19.37,19.38,19.33,19.34,31600.0,19.0149,19.0247,18.9756,18.9854,31600.0
2011-05-05 15:20:00,19.33,19.34,19.29,19.29,37600.0,18.9756,18.9854,18.9363,18.9363,37600.0
2011-05-05 15:25:00,19.29,19.29,19.25,19.28,112000.0,18.9363,18.9363,18.8971,18.9265,112000.0
2011-05-05 15:30:00,19.29,19.39,19.28,19.39,135500.0,18.9363,19.0345,18.9265,19.0345,135500.0
2011-05-05 15:35:00,19.39,19.41,19.33,19.35,109200.0,19.0345,19.0541,18.9756,18.9952,109200.0
2011-05-05 15:40:00,19.35,19.37,19.29,19.35,98400.0,18.9952,19.0149,18.9363,18.9952,98400.0
2011-05-05 15:45:00,19.36,19.38,19.32,19.32,78500.0,19.0051,19.0247,18.9658,18.9658,78500.0
2011-05-05 15:50:00,19.32,19.35,19.32,19.35,154000.0,18.9658,18.9952,18.9658,18.9952,154000.0
2011-05-05 15:55:00,19.34,19.35,19.31,19.32,94000.0,18.9854,18.9952,18.956,18.9658,94000.0
2011-05-06 09:30:00,19.63,19.77,19.6,19.73,51800.0,19.2701,19.4075,19.2407,19.3683,51800.0
2011-05-06 09:35:00,19.73,19.81,19.68,19.71,43600.0,19.3683,19.4468,19.3192,19.3486,43600.0
2011-05-06 09:40:00,19.71,19.75,19.66,19.72,31600.0,19.3486,19.3879,19.2996,19.3585,31600.0
2011-05-06 09:45:00,19.72,19.73,19.59,19.62,65900.0,19.3585,19.3683,19.2308,19.2603,65900.0
2011-05-06 09:50:00,19.61,19.61,19.55,19.61,36300.0,19.2505,19.2505,19.1916,19.2505,36300.0
2011-05-06 09:55:00,19.63,19.65,19.6,19.6,21900.0,19.2701,19.2897,19.2407,19.2407,21900.0
2011-05-06 10:00:00,19.6,19.7,19.59,19.64,55500.0,19.2407,19.3388,19.2308,19.2799,55500.0
2011-05-06 10:05:00,19.65,19.71,19.61,19.62,21000.0,19.2897,19.3486,19.2505,19.2603,21000.0
2011-05-06 10:10:00,19.61,19.63,19.55,19.59,43800.0,19.2505,19.2701,19.1916,19.2308,43800.0
2011-05-06 10:15:00,19.59,19.61,19.56,19.6,26000.0,19.2308,19.2505,19.2014,19.2407,26000.0
2011-05-06 10:20:00,19.61,19.75,19.6,19.74,45300.0,19.2505,19.3879,19.2407,19.3781,45300.0
2011-05-06 10:25:00,19.74,19.77,19.7,19.71,29600.0,19.3781,19.4075,19.3388,19.3486,29600.0
2011-05-06 10:30:00,19.71,19.71,19.69,19.69,15700.0,19.3486,19.3486,19.329,19.329,15700.0
2011-05-06 10:35:00,19.7,19.76,19.68,19.75,20500.0,19.3388,19.3977,19.3192,19.3879,20500.0
2011-05-06 10:40:00,19.75,19.86,19.75,19.84,38200.0,19.3879,19.4959,19.3879,19.4763,38200.0
2011-05-06 10:45:00,19.85,19.86,19.81,19.81,31600.0,19.4861,19.4959,19.4468,19.4468,31600.0
2011-05-06 10:50:00,19.81,19.84,19.78,19.8,33000.0,19.4468,19.4763,19.4174,19.437,33000.0
2011-05-06 10:55:00,19.8,19.8,19.73,19.74,31100.0,19.437,19.437,19.3683,19.3781,31100.0
2011-05-06 11:00:00,19.73,19.82,19.73,19.8,22900.0,19.3683,19.4566,19.3683,19.437,22900.0
2011-05-06 11:05:00,19.8,19.8,19.74,19.79,39900.0,19.437,19.437,19.3781,19.4272,39900.0
2011-05-06 11:10:00,19.78,19.85,19.78,19.85,19900.0,19.4174,19.4861,19.4174,19.4861,19900.0
2011-05-06 11:15:00,19.85,19.89,19.82,19.87,26800.0,19.4861,19.5253,19.4566,19.5057,26800.0
2011-05-06 11:20:00,19.88,19.88,19.84,19.87,23100.0,19.5155,19.5155,19.4763,19.5057,23100.0
2011-05-06 11:25:00,19.88,19.91,19.88,19.9,14200.0,19.5155,19.545,19.5155,19.5352,14200.0
2011-05-06 11:30:00,19.89,19.91,19.87,19.89,16100.0,19.5253,19.545,19.5057,19.5253,16100.0
2011-05-06 11:35:00,19.89,19.89,19.84,19.86,28700.0,19.5253,19.5253,19.4763,19.4959,28700.0
2011-05-06 11:40:00,19.86,19.89,19.85,19.88,12900.0,19.4959,19.5253,19.4861,19.5155,12900.0
2011-05-06 11:45:00,19.89,19.89,19.86,19.87,20800.0,19.5253,19.5253,19.4959,19.5057,20800.0
2011-05-06 11:50:00,19.86,19.89,19.85,19.86,22900.0,19.4959,19.5253,19.4861,19.4959,22900.0
2011-05-06 11:55:00,19.86,19.86,19.8,19.84,25400.0,19.4959,19.4959,19.437,19.4763,25400.0
2011-05-06 12:00:00,19.84,19.85,19.8,19.82,31400.0,19.4763,19.4861,19.437,19.4566,31400.0
2011-05-06 12:05:00,19.82,19.82,19.77,19.78,24600.0,19.4566,19.4566,19.4075,19.4174,24600.0
2011-05-06 12:10:00,19.77,19.8,19.75,19.77,31400.0,19.4075,19.437,19.3879,19.4075,31400.0
2011-05-06 12:15:00,19.76,19.78,19.73,19.73,18600.0,19.3977,19.4174,19.3683,19.3683,18600.0
2011-05-06 12:20:00,19.73,19.78,19.73,19.78,17500.0,19.3683,19.4174,19.3683,19.4174,17500.0
2011-05-06 12:25:00,19.78,19.79,19.71,19.71,18200.0,19.4174,19.4272,19.3486,19.3486,18200.0
2011-05-06 12:30:00,19.71,19.76,19.71,19.76,13000.0,19.3486,19.3977,19.3486,19.3977,13000.0
2011-05-06 12:35:00,19.75,19.76,19.73,19.73,17400.0,19.3879,19.3977,19.3683,19.3683,17400.0
2011-05-06 12:40:00,19.73,19.75,19.67,19.7,24100.0,19.3683,19.3879,19.3094,19.3388,24100.0
2011-05-06 12:45:00,19.7,19.72,19.69,19.7,25900.0,19.3388,19.3585,19.329,19.3388,25900.0
2011-05-06 12:50:00,19.7,19.75,19.7,19.74,11100.0,19.3388,19.3879,19.3388,19.3781,11100.0
2011-05-06 12:55:00,19.74,19.75,19.69,19.73,15000.0,19.3781,19.3879,19.329,19.3683,15000.0
2011-05-06 13:00:00,19.74,19.76,19.71,19.72,17900.0,19.3781,19.3977,19.3486,19.3585,17900.0
2011-05-06 13:05:00,19.71,19.78,19.71,19.78,18000.0,19.3486,19.4174,19.3486,19.4174,18000.0
2011-05-06 13:10:00,19.78,19.78,19.69,19.7,25100.0,19.4174,19.4174,19.329,19.3388,25100.0
2011-05-06 13:15:00,19.71,19.71,19.62,19.65,59500.0,19.3486,19.3486,19.2603,19.2897,59500.0
2011-05-06 13:20:00,19.64,19.69,19.64,19.67,32100.0,19.2799,19.329,19.2799,19.3094,32100.0
2011-05-06 13:25:00,19.67,19.68,19.64,19.66,33600.0,19.3094,19.3192,19.2799,19.2996,33600.0
2011-05-06 13:30:00,19.65,19.7,19.64,19.69,11900.0,19.2897,19.3388,19.2799,19.329,11900.0
2011-05-06 13:35:00,19.68,19.71,19.68,19.68,22500.0,19.3192,19.3486,19.3192,19.3192,22500.0
2011-05-06 13:40:00,19.69,19.73,19.69,19.69,36500.0,19.329,19.3683,19.329,19.329,36500.0
2011-05-06 13:45:00,19.69,19.74,19.69,19.71,24800.0,19.329,19.3781,19.329,19.3486,24800.0
2011-05-06 13:50:00,19.71,19.72,19.7,19.71,11100.0,19.3486,19.3585,19.3388,19.3486,11100.0
2011-05-06 13:55:00,19.71,19.71,19.65,19.66,14600.0,19.3486,19.3486,19.2897,19.2996,14600.0
2011-05-06 14:00:00,19.65,19.66,19.62,19.66,27600.0,19.2897,19.2996,19.2603,19.2996,27600.0
2011-05-06 14:05:00,19.66,19.68,19.65,19.65,16700.0,19.2996,19.3192,19.2897,19.2897,16700.0
2011-05-06 14:10:00,19.65,19.71,19.65,19.69,24800.0,19.2897,19.3486,19.2897,19.329,24800.0
2011-05-06 14:15:00,19.69,19.71,19.67,19.7,39400.0,19.329,19.3486,19.3094,19.3388,39400.0
2011-05-06 14:20:00,19.7,19.71,19.69,19.69,32000.0,19.3388,19.3486,19.329,19.329,32000.0
2011-05-06 14:25:00,19.69,19.69,19.65,19.66,25400.0,19.329,19.329,19.2897,19.2996,25400.0
2011-05-06 14:30:00,19.66,19.66,19.57,19.57,43900.0,19.2996,19.2996,19.2112,19.2112,43900.0
2011-05-06 14:35:00,19.57,19.58,19.54,19.55,21800.0,19.2112,19.221,19.1818,19.1916,21800.0
2011-05-06 14:40:00,19.55,19.59,19.55,19.56,26500.0,19.1916,19.2308,19.1916,19.2014,26500.0
2011-05-06 14:45:00,19.56,19.57,19.53,19.53,29400.0,19.2014,19.2112,19.1719,19.1719,29400.0
2011-05-06 14:50:00,19.53,19.59,19.53,19.54,25700.0,19.1719,19.2308,19.1719,19.1818,25700.0
2011-05-06 14:55:00,19.54,19.58,19.54,19.58,11000.0,19.1818,19.221,19.1818,19.221,11000.0
2011-05-06 15:00:00,19.57,19.59,19.55,19.56,46500.0,19.2112,19.2308,19.1916,19.2014,46500.0
2011-05-06 15:05:00,19.56,19.56,19.52,19.53,29700.0,19.2014,19.2014,19.1621,19.1719,29700.0
2011-05-06 15:10:00,19.53,19.57,19.52,19.56,35600.0,19.1719,19.2112,19.1621,19.2014,35600.0
2011-05-06 15:15:00,19.56,19.64,19.55,19.64,30800.0,19.2014,19.2799,19.1916,19.2799,30800.0
2011-05-06 15:20:00,19.63,19.64,19.56,19.57,59700.0,19.2701,19.2799,19.2014,19.2112,59700.0
2011-05-06 15:25:00,19.57,19.57,19.54,19.56,44400.0,19.2112,19.2112,19.1818,19.2014,44400.0
2011-05-06 15:30:00,19.56,19.58,19.56,19.58,38400.0,19.2014,19.221,19.2014,19.221,38400.0
2011-05-06 15:35:00,19.58,19.61,19.57,19.58,43400.0,19.221,19.2505,19.2112,19.221,43400.0
2011-05-06 15:40:00,19.57,19.62,19.56,19.61,65600.0,19.2112,19.2603,19.2014,19.2505,65600.0
2011-05-06 15:45:00,19.61,19.64,19.6,19.63,96800.0,19.2505,19.2799,19.2407,19.2701,96800.0
2011-05-06 15:50:00,19.63,19.63,19.56,19.59,86200.0,19.2701,19.2701,19.2014,19.2308,86200.0
2011-05-06 15:55:00,19.59,19.59,19.55,19.56,149600.0,19.2308,19.2308,19.1916,19.2014,149600.0
2011-05-09 09:30:00,19.55,19.56,19.41,19.41,21000.0,19.1916,19.2014,19.0541,19.0541,21000.0
2011-05-09 09:35:00,19.43,19.46,19.3,19.3,37700.0,19.0738,19.1032,18.9462,18.9462,37700.0
2011-05-09 09:40:00,19.29,19.37,19.28,19.34,16600.0,18.9363,19.0149,18.9265,18.9854,16600.0
2011-05-09 09:45:00,19.35,19.42,19.32,19.4,19700.0,18.9952,19.064,18.9658,19.0443,19700.0
2011-05-09 09:50:00,19.4,19.48,19.36,19.37,39100.0,19.0443,19.1229,19.0051,19.0149,39100.0
2011-05-09 09:55:00,19.37,19.43,19.37,19.39,23700.0,19.0149,19.0738,19.0149,19.0345,23700.0
2011-05-09 10:00:00,19.39,19.44,19.38,19.41,23800.0,19.0345,19.0836,19.0247,19.0541,23800.0
2011-05-09 10:05:00,19.41,19.51,19.41,19.51,21900.0,19.0541,19.1523,19.0541,19.1523,21900.0
2011-05-09 10:10:00,19.52,19.56,19.51,19.52,23000.0,19.1621,19.2014,19.1523,19.1621,23000.0
2011-05-09 10:15:00,19.53,19.55,19.46,19.46,18700.0,19.1719,19.1916,19.1032,19.1032,18700.0
2011-05-09 10:20:00,19.47,19.51,19.43,19.5,25200.0,19.113,19.1523,19.0738,19.1425,25200.0
2011-05-09 10:25:00,19.5,19.55,19.48,19.52,23600.0,19.1425,19.1916,19.1229,19.1621,23600.0
2011-05-09 10:30:00,19.52,19.52,19.46,19.48,13700.0,19.1621,19.1621,19.1032,19.1229,13700.0
2011-05-09 10:35:00,19.48,19.5,19.47,19.49,14900.0,19.1229,19.1425,19.113,19.1327,14900.0
2011-05-09 10:40:00,19.48,19.51,19.47,19.5,18000.0,19.1229,19.1523,19.113,19.1425,18000.0
2011-05-09 10:45:00,19.51,19.52,19.48,19.51,15600.0,19.1523,19.1621,19.1229,19.1523,15600.0
2011-05-09 10:50:00,19.51,19.57,19.51,19.56,17800.0,19.1523,19.2112,19.1523,19.2014,17800.0
2011-05-09 10:55:00,19.57,19.6,19.55,19.6,12700.0,19.2112,19.2407,19.1916,19.2407,12700.0
2011-05-09 11:00:00,19.6,19.62,19.57,19.57,16600.0,19.2407,19.2603,19.2112,19.2112,16600.0
2011-05-09 11:05:00,19.57,19.58,19.56,19.57,15700.0,19.2112,19.221,19.2014,19.2112,15700.0
2011-05-09 11:10:00,19.57,19.58,19.55,19.55,11900.0,19.2112,19.221,19.1916,19.1916,11900.0
2011-05-09 11:15:00,19.55,19.55,19.52,19.52,10100.0,19.1916,19.1916,19.1621,19.1621,10100.0
2011-05-09 11:20:00,19.52,19.53,19.48,19.49,11000.0,19.1621,19.1719,19.1229,19.1327,11000.0
2011-05-09 11:25:00,19.48,19.48,19.47,19.48,4200.0,19.1229,19.1229,19.113,19.1229,4200.0
2011-05-09 11:30:00,19.47,19.52,19.47,19.52,14100.0,19.113,19.1621,19.113,19.1621,14100.0
2011-05-09 11:35:00,19.51,19.56,19.51,19.54,15800.0,19.1523,19.2014,19.1523,19.1818,15800.0
2011-05-09 11:40:00,19.53,19.53,19.47,19.5,13100.0,19.1719,19.1719,19.113,19.1425,13100.0
2011-05-09 11:45:00,19.5,19.58,19.5,19.58,14500.0,19.1425,19.221,19.1425,19.221,14500.0
2011-05-09 11:50:00,19.59,19.6,19.56,19.59,10700.0,19.2308,19.2407,19.2014,19.2308,10700.0
2011-05-09 11:55:00,19.59,19.63,19.58,19.62,20200.0,19.2308,19.2701,19.221,19.2603,20200.0
2011-05-09 12:00:00,19.62,19.65,19.61,19.62,30300.0,19.2603,19.2897,19.2505,19.2603,30300.0
2011-05-09 12:05:00,19.62,19.68,19.62,19.66,6400.0,19.2603,19.3192,19.2603,19.2996,6400.0
2011-05-09 12:10:00,19.67,19.72,19.67,19.72,17500.0,19.3094,19.3585,19.3094,19.3585,17500.0
2011-05-09 12:15:00,19.72,19.74,19.7,19.7,16800.0,19.3585,19.3781,19.3388,19.3388,16800.0
2011-05-09 12:20:00,19.7,19.72,19.68,19.72,15800.0,19.3388,19.3585,19.3192,19.3585,15800.0
2011-05-09 12:25:00,19.71,19.71,19.67,19.67,14000.0,19.3486,19.3486,19.3094,19.3094,14000.0
2011-05-09 12:30:00,19.67,19.7,19.67,19.69,13000.0,19.3094,19.3388,19.3094,19.329,13000.0
2011-05-09 12:35:00,19.7,19.73,19.69,19.73,15200.0,19.3388,19.3683,19.329,19.3683,15200.0
2011-05-09 12:40:00,19.73,19.73,19.71,19.72,8100.0,19.3683,19.3683,19.3486,19.3585,8100.0
2011-05-09 12:45:00,19.72,19.72,19.69,19.72,23400.0,19.3585,19.3585,19.329,19.3585,23400.0
2011-05-09 12:50:00,19.71,19.72,19.7,19.7,6500.0,19.3486,19.3585,19.3388,19.3388,6500.0
2011-05-09 12:55:00,19.69,19.7,19.66,19.67,13900.0,19.329,19.3388,19.2996,19.3094,13900.0
2011-05-09 13:00:00,19.67,19.72,19.66,19.71,10200.0,19.3094,19.3585,19.2996,19.3486,10200.0
2011-05-09 13:05:00,19.72,19.72,19.69,19.69,12500.0,19.3585,19.3585,19.329,19.329,12500.0
2011-05-09 13:10:00,19.69,19.74,19.69,19.72,32400.0,19.329,19.3781,19.329,19.3585,32400.0
2011-05-09 13:15:00,19.73,19.73,19.72,19.72,4100.0,19.3683,19.3683,19.3585,19.3585,4100.0
2011-05-09 13:20:00,19.73,19.73,19.71,19.71,6800.0,19.3683,19.3683,19.3486,19.3486,6800.0
2011-05-09 13:25:00,19.71,19.75,19.7,19.74,19300.0,19.3486,19.3879,19.3388,19.3781,19300.0
2011-05-09 13:30:00,19.75,19.77,19.74,19.75,15900.0,19.3879,19.4075,19.3781,19.3879,15900.0
2011-05-09 13:35:00,19.75,19.75,19.72,19.74,13200.0,19.3879,19.3879,19.3585,19.3781,13200.0
2011-05-09 13:40:00,19.74,19.75,19.73,19.75,5200.0,19.3781,19.3879,19.3683,19.3879,5200.0
2011-05-09 13:45:00,19.75,19.79,19.75,19.79,17100.0,19.3879,19.4272,19.3879,19.4272,17100.0
2011-05-09 13:50:00,19.78,19.8,19.78,19.78,19100.0,19.4174,19.437,19.4174,19.4174,19100.0
2011-05-09 13:55:00,19.78,19.78,19.77,19.77,10500.0,19.4174,19.4174,19.4075,19.4075,10500.0
2011-05-09 14:00:00,19.78,19.79,19.73,19.73,24700.0,19.4174,19.4272,19.3683,19.3683,24700.0
2011-05-09 14:05:00,19.74,19.76,19.73,19.75,13000.0,19.3781,19.3977,19.3683,19.3879,13000.0
2011-05-09 14:10:00,19.75,19.76,19.74,19.75,14100.0,19.3879,19.3977,19.3781,19.3879,14100.0
2011-05-09 14:15:00,19.75,19.75,19.68,19.68,22200.0,19.3879,19.3879,19.3192,19.3192,22200.0
2011-05-09 14:20:00,19.68,19.69,19.67,19.69,16200.0,19.3192,19.329,19.3094,19.329,16200.0
2011-05-09 14:25:00,19.68,19.69,19.66,19.66,15500.0,19.3192,19.329,19.2996,19.2996,15500.0
2011-05-09 14:30:00,19.67,19.7,19.67,19.7,18400.0,19.3094,19.3388,19.3094,19.3388,18400.0
2011-05-09 14:35:00,19.7,19.7,19.64,19.69,34200.0,19.3388,19.3388,19.2799,19.329,34200.0
2011-05-09 14:40:00,19.68,19.72,19.68,19.7,18900.0,19.3192,19.3585,19.3192,19.3388,18900.0
2011-05-09 14:45:00,19.69,19.7,19.66,19.67,23800.0,19.329,19.3388,19.2996,19.3094,23800.0
2011-05-09 14:50:00,19.67,19.7,19.66,19.7,31300.0,19.3094,19.3388,19.2996,19.3388,31300.0
2011-05-09 14:55:00,19.7,19.73,19.69,19.72,32900.0,19.3388,19.3683,19.329,19.3585,32900.0
2011-05-09 15:00:00,19.73,19.76,19.7,19.7,51500.0,19.3683,19.3977,19.3388,19.3388,51500.0
2011-05-09 15:05:00,19.7,19.7,19.67,19.69,19900.0,19.3388,19.3388,19.3094,19.329,19900.0
2011-05-09 15:10:00,19.68,19.71,19.68,19.69,21900.0,19.3192,19.3486,19.3192,19.329,21900.0
2011-05-09 15:15:00,19.69,19.7,19.69,19.7,14400.0,19.329,19.3388,19.329,19.3388,14400.0
2011-05-09 15:20:00,19.69,19.7,19.69,19.7,11800.0,19.329,19.3388,19.329,19.3388,11800.0
2011-05-09 15:25:00,19.69,19.72,19.69,19.7,32600.0,19.329,19.3585,19.329,19.3388,32600.0
2011-05-09 15:30:00,19.71,19.71,19.65,19.66,29800.0,19.3486,19.3486,19.2897,19.2996,29800.0
2011-05-09 15:35:00,19.65,19.7,19.65,19.7,28800.0,19.2897,19.3388,19.2897,19.3388,28800.0
2011-05-09 15:40:00,19.7,19.7,19.66,19.67,24900.0,19.3388,19.3388,19.2996,19.3094,24900.0
2011-05-09 15:45:00,19.67,19.75,19.67,19.73,83900.0,19.3094,19.3879,19.3094,19.3683,83900.0
2011-05-09 15:50:00,19.72,19.75,19.71,19.72,47100.0,19.3585,19.3879,19.3486,19.3585,47100.0
2011-05-09 15:55:00,19.72,19.72,19.68,19.69,98400.0,19.3585,19.3585,19.3192,19.329,98400.0
2011-05-10 09:30:00,19.71,19.75,19.63,19.7,23200.0,19.3486,19.3879,19.2701,19.3388,23200.0
2011-05-10 09:35:00,19.68,19.73,19.6,19.62,9900.0,19.3192,19.3683,19.2407,19.2603,9900.0
2011-05-10 09:40:00,19.61,19.69,19.58,19.67,15300.0,19.2505,19.329,19.221,19.3094,15300.0
2011-05-10 09:45:00,19.67,19.71,19.61,19.71,10400.0,19.3094,19.3486,19.2505,19.3486,10400.0
2011-05-10 09:50:00,19.71,19.74,19.67,19.68,17300.0,19.3486,19.3781,19.3094,19.3192,17300.0
2011-05-10 09:55:00,19.68,19.76,19.68,19.73,16500.0,19.3192,19.3977,19.3192,19.3683,16500.0
2011-05-10 10:00:00,19.74,19.75,19.71,19.71,11500.0,19.3781,19.3879,19.3486,19.3486,11500.0
2011-05-10 10:05:00,19.73,19.75,19.71,19.75,20300.0,19.3683,19.3879,19.3486,19.3879,20300.0
2011-05-10 10:10:00,19.74,19.74,19.7,19.7,30100.0,19.3781,19.3781,19.3388,19.3388,30100.0
2011-05-10 10:15:00,19.71,19.71,19.68,19.69,16500.0,19.3486,19.3486,19.3192,19.329,16500.0
2011-05-10 10:20:00,19.69,19.76,19.68,19.71,21700.0,19.329,19.3977,19.3192,19.3486,21700.0
2011-05-10 10:25:00,19.71,19.74,19.69,19.7,13300.0,19.3486,19.3781,19.329,19.3388,13300.0
2011-05-10 10:30:00,19.7,19.75,19.7,19.73,30800.0,19.3388,19.3879,19.3388,19.3683,30800.0
2011-05-10 10:35:00,19.73,19.78,19.73,19.77,18900.0,19.3683,19.4174,19.3683,19.4075,18900.0
2011-05-10 10:40:00,19.77,19.78,19.73,19.78,28000.0,19.4075,19.4174,19.3683,19.4174,28000.0
2011-05-10 10:45:00,19.78,19.8,19.78,19.79,16100.0,19.4174,19.437,19.4174,19.4272,16100.0
2011-05-10 10:50:00,19.79,19.79,19.75,19.75,21200.0,19.4272,19.4272,19.3879,19.3879,21200.0
2011-05-10 10:55:00,19.76,19.78,19.71,19.76,110000.0,19.3977,19.4174,19.3486,19.3977,110000.0
2011-05-10 11:00:00,19.76,19.82,19.75,19.82,43300.0,19.3977,19.4566,19.3879,19.4566,43300.0
2011-05-10 11:05:00,19.82,19.85,19.81,19.85,13800.0,19.4566,19.4861,19.4468,19.4861,13800.0
2011-05-10 11:10:00,19.85,19.86,19.82,19.84,19100.0,19.4861,19.4959,19.4566,19.4763,19100.0
2011-05-10 11:15:00,19.83,19.84,19.79,19.8,11200.0,19.4664,19.4763,19.4272,19.437,11200.0
2011-05-10 11:20:00,19.8,19.81,19.76,19.78,8900.0,19.437,19.4468,19.3977,19.4174,8900.0
2011-05-10 11:25:00,19.78,19.79,19.77,19.79,8800.0,19.4174,19.4272,19.4075,19.4272,8800.0
2011-05-10 11:30:00,19.79,19.79,19.78,19.79,15600.0,19.4272,19.4272,19.4174,19.4272,15600.0
2011-05-10 11:35:00,19.79,19.79,19.74,19.74,47100.0,19.4272,19.4272,19.3781,19.3781,47100.0
2011-05-10 11:40:00,19.74,19.79,19.74,19.79,13400.0,19.3781,19.4272,19.3781,19.4272,13400.0
2011-05-10 11:45:00,19.79,19.82,19.79,19.8,7100.0,19.4272,19.4566,19.4272,19.437,7100.0
2011-05-10 11:50:00,19.8,19.82,19.8,19.82,10800.0,19.437,19.4566,19.437,19.4566,10800.0
2011-05-10 11:55:00,19.81,19.82,19.77,19.77,7000.0,19.4468,19.4566,19.4075,19.4075,7000.0
2011-05-10 12:00:00,19.77,19.81,19.77,19.79,12900.0,19.4075,19.4468,19.4075,19.4272,12900.0
2011-05-10 12:05:00,19.79,19.8,19.78,19.79,5200.0,19.4272,19.437,19.4174,19.4272,5200.0
2011-05-10 12:10:00,19.78,19.79,19.76,19.79,8900.0,19.4174,19.4272,19.3977,19.4272,8900.0
2011-05-10 12:15:00,19.79,19.82,19.78,19.78,14800.0,19.4272,19.4566,19.4174,19.4174,14800.0
2011-05-10 12:20:00,19.78,19.82,19.78,19.81,10600.0,19.4174,19.4566,19.4174,19.4468,10600.0
2011-05-10 12:25:00,19.8,19.82,19.79,19.81,10700.0,19.437,19.4566,19.4272,19.4468,10700.0
2011-05-10 12:30:00,19.81,19.81,19.79,19.8,30900.0,19.4468,19.4468,19.4272,19.437,30900.0
2011-05-10 12:35:00,19.8,19.82,19.8,19.82,2600.0,19.437,19.4566,19.437,19.4566,2600.0
2011-05-10 12:40:00,19.82,19.84,19.82,19.82,5600.0,19.4566,19.4763,19.4566,19.4566,5600.0
2011-05-10 12:45:00,19.83,19.84,19.81,19.81,12300.0,19.4664,19.4763,19.4468,19.4468,12300.0
2011-05-10 12:50:00,19.81,19.82,19.81,19.81,18200.0,19.4468,19.4566,19.4468,19.4468,18200.0
2011-05-10 12:55:00,19.81,19.82,19.81,19.81,2700.0,19.4468,19.4566,19.4468,19.4468,2700.0
2011-05-10 13:00:00,19.81,19.82,19.8,19.8,13900.0,19.4468,19.4566,19.437,19.437,13900.0
2011-05-10 13:05:00,19.81,19.81,19.8,19.8,7700.0,19.4468,19.4468,19.437,19.437,7700.0
2011-05-10 13:10:00,19.8,19.81,19.79,19.8,13700.0,19.437,19.4468,19.4272,19.437,13700.0
2011-05-10 13:15:00,19.79,19.8,19.79,19.8,5700.0,19.4272,19.437,19.4272,19.437,5700.0
2011-05-10 13:20:00,19.79,19.8,19.79,19.8,3300.0,19.4272,19.437,19.4272,19.437,3300.0
2011-05-10 13:25:00,19.79,19.8,19.79,19.79,13000.0,19.4272,19.437,19.4272,19.4272,13000.0
2011-05-10 13:30:00,19.79,19.81,19.79,19.79,31100.0,19.4272,19.4468,19.4272,19.4272,31100.0
2011-05-10 13:35:00,19.8,19.8,19.78,19.79,46200.0,19.437,19.437,19.4174,19.4272,46200.0
2011-05-10 13:40:00,19.79,19.81,19.78,19.79,38700.0,19.4272,19.4468,19.4174,19.4272,38700.0
2011-05-10 13:45:00,19.79,19.8,19.78,19.8,8400.0,19.4272,19.437,19.4174,19.437,8400.0
2011-05-10 13:50:00,19.79,19.79,19.77,19.78,12600.0,19.4272,19.4272,19.4075,19.4174,12600.0
2011-05-10 13:55:00,19.77,19.79,19.76,19.79,39200.0,19.4075,19.4272,19.3977,19.4272,39200.0
2011-05-10 14:00:00,19.79,19.82,19.78,19.79,10400.0,19.4272,19.4566,19.4174,19.4272,10400.0
2011-05-10 14:05:00,19.78,19.79,19.78,19.78,4200.0,19.4174,19.4272,19.4174,19.4174,4200.0
2011-05-10 14:10:00,19.78,19.82,19.78,19.82,8000.0,19.4174,19.4566,19.4174,19.4566,8000.0
2011-05-10 14:15:00,19.82,19.82,19.79,19.8,7900.0,19.4566,19.4566,19.4272,19.437,7900.0
2011-05-10 14:20:00,19.79,19.81,19.79,19.8,9500.0,19.4272,19.4468,19.4272,19.437,9500.0
2011-05-10 14:25:00,19.8,19.81,19.79,19.8,18400.0,19.437,19.4468,19.4272,19.437,18400.0
2011-05-10 14:30:00,19.8,19.81,19.8,19.8,8500.0,19.437,19.4468,19.437,19.437,8500.0
2011-05-10 14:35:00,19.8,19.83,19.8,19.82,37500.0,19.437,19.4664,19.437,19.4566,37500.0
2011-05-10 14:40:00,19.84,19.84,19.83,19.83,7800.0,19.4763,19.4763,19.4664,19.4664,7800.0
2011-05-10 14:45:00,19.84,19.85,19.83,19.84,12200.0,19.4763,19.4861,19.4664,19.4763,12200.0
2011-05-10 14:50:00,19.84,19.84,19.81,19.82,8800.0,19.4763,19.4763,19.4468,19.4566,8800.0
2011-05-10 14:55:00,19.81,19.82,19.81,19.81,12800.0,19.4468,19.4566,19.4468,19.4468,12800.0
2011-05-10 15:00:00,19.81,19.82,19.8,19.81,13500.0,19.4468,19.4566,19.437,19.4468,13500.0
2011-05-10 15:05:00,19.81,19.82,19.81,19.81,9400.0,19.4468,19.4566,19.4468,19.4468,9400.0
2011-05-10 15:10:00,19.81,19.82,19.8,19.8,13100.0,19.4468,19.4566,19.437,19.437,13100.0
2011-05-10 15:15:00,19.8,19.84,19.8,19.84,35600.0,19.437,19.4763,19.437,19.4763,35600.0
2011-05-10 15:20:00,19.84,19.84,19.82,19.83,16200.0,19.4763,19.4763,19.4566,19.4664,16200.0
2011-05-10 15:25:00,19.83,19.84,19.81,19.82,70200.0,19.4664,19.4763,19.4468,19.4566,70200.0
2011-05-10 15:30:00,19.82,19.83,19.8,19.8,22400.0,19.4566,19.4664,19.437,19.437,22400.0
2011-05-10 15:35:00,19.81,19.83,19.79,19.79,27600.0,19.4468,19.4664,19.4272,19.4272,27600.0
2011-05-10 15:40:00,19.79,19.81,19.78,19.79,29700.0,19.4272,19.4468,19.4174,19.4272,29700.0
2011-05-10 15:45:00,19.8,19.8,19.77,19.77,54600.0,19.437,19.437,19.4075,19.4075,54600.0
2011-05-10 15:50:00,19.77,19.78,19.74,19.75,124100.0,19.4075,19.4174,19.3781,19.3879,124100.0
2011-05-10 15:55:00,19.74,19.75,19.72,19.75,201900.0,19.3781,19.3879,19.3585,19.3879,201900.0
2011-05-11 09:30:00,19.65,19.69,19.55,19.57,21500.0,19.2897,19.329,19.1916,19.2112,21500.0
2011-05-11 09:35:00,19.56,19.57,19.51,19.55,23200.0,19.2014,19.2112,19.1523,19.1916,23200.0
2011-05-11 09:40:00,19.55,19.62,19.53,19.57,12700.0,19.1916,19.2603,19.1719,19.2112,12700.0
2011-05-11 09:45:00,19.59,19.67,19.56,19.67,17700.0,19.2308,19.3094,19.2014,19.3094,17700.0
2011-05-11 09:50:00,19.67,19.7,19.65,19.68,16100.0,19.3094,19.3388,19.2897,19.3192,16100.0
2011-05-11 09:55:00,19.68,19.71,19.64,19.7,11500.0,19.3192,19.3486,19.2799,19.3388,11500.0
2011-05-11 10:00:00,19.69,19.69,19.62,19.65,25100.0,19.329,19.329,19.2603,19.2897,25100.0
2011-05-11 10:05:00,19.64,19.71,19.61,19.7,21100.0,19.2799,19.3486,19.2505,19.3388,21100.0
2011-05-11 10:10:00,19.68,19.69,19.54,19.61,69800.0,19.3192,19.329,19.1818,19.2505,69800.0
2011-05-11 10:15:00,19.61,19.8,19.59,19.78,90800.0,19.2505,19.437,19.2308,19.4174,90800.0
2011-05-11 10:20:00,19.78,19.8,19.73,19.73,12000.0,19.4174,19.437,19.3683,19.3683,12000.0
2011-05-11 10:25:00,19.74,19.78,19.72,19.72,35700.0,19.3781,19.4174,19.3585,19.3585,35700.0
2011-05-11 10:30:00,19.72,19.77,19.6,19.7,122900.0,19.3585,19.4075,19.2407,19.3388,122900.0
2011-05-11 10:35:00,19.7,19.7,19.63,19.66,5100.0,19.3388,19.3388,19.2701,19.2996,5100.0
2011-05-11 10:40:00,19.66,19.69,19.65,19.65,9000.0,19.2996,19.329,19.2897,19.2897,9000.0
2011-05-11 10:45:00,19.65,19.68,19.64,19.67,31500.0,19.2897,19.3192,19.2799,19.3094,31500.0
2011-05-11 10:50:00,19.67,19.69,19.61,19.69,49200.0,19.3094,19.329,19.2505,19.329,49200.0
2011-05-11 10:55:00,19.69,19.7,19.68,19.69,14100.0,19.329,19.3388,19.3192,19.329,14100.0
2011-05-11 11:00:00,19.69,19.73,19.69,19.7,110800.0,19.329,19.3683,19.329,19.3388,110800.0
2011-05-11 11:05:00,19.69,19.71,19.67,19.68,15000.0,19.329,19.3486,19.3094,19.3192,15000.0
2011-05-11 11:10:00,19.68,19.68,19.65,19.67,12000.0,19.3192,19.3192,19.2897,19.3094,12000.0
2011-05-11 11:15:00,19.67,19.69,19.67,19.68,25700.0,19.3094,19.329,19.3094,19.3192,25700.0
2011-05-11 11:20:00,19.68,19.69,19.68,19.69,19100.0,19.3192,19.329,19.3192,19.329,19100.0
2011-05-11 11:25:00,19.69,19.69,19.66,19.67,10000.0,19.329,19.329,19.2996,19.3094,10000.0
2011-05-11 11:30:00,19.67,19.7,19.64,19.7,17600.0,19.3094,19.3388,19.2799,19.3388,17600.0
2011-05-11 11:35:00,19.69,19.69,19.66,19.67,9400.0,19.329,19.329,19.2996,19.3094,9400.0
2011-05-11 11:40:00,19.67,19.7,19.67,19.69,9400.0,19.3094,19.3388,19.3094,19.329,9400.0
2011-05-11 11:45:00,19.68,19.69,19.64,19.65,10300.0,19.3192,19.329,19.2799,19.2897,10300.0
2011-05-11 11:50:00,19.65,19.67,19.57,19.6,60500.0,19.2897,19.3094,19.2112,19.2407,60500.0
2011-05-11 11:55:00,19.6,19.62,19.55,19.57,31700.0,19.2407,19.2603,19.1916,19.2112,31700.0
2011-05-11 12:00:00,19.57,19.57,19.52,19.53,15900.0,19.2112,19.2112,19.1621,19.1719,15900.0
2011-05-11 12:05:00,19.52,19.53,19.5,19.51,23700.0,19.1621,19.1719,19.1425,19.1523,23700.0
2011-05-11 12:10:00,19.51,19.51,19.48,19.48,29200.0,19.1523,19.1523,19.1229,19.1229,29200.0
2011-05-11 12:15:00,19.47,19.48,19.4,19.46,31000.0,19.113,19.1229,19.0443,19.1032,31000.0
2011-05-11 12:20:00,19.45,19.48,19.44,19.46,24700.0,19.0934,19.1229,19.0836,19.1032,24700.0
2011-05-11 12:25:00,19.46,19.49,19.45,19.45,15300.0,19.1032,19.1327,19.0934,19.0934,15300.0
2011-05-11 12:30:00,19.44,19.46,19.42,19.45,11300.0,19.0836,19.1032,19.064,19.0934,11300.0
2011-05-11 12:35:00,19.45,19.5,19.45,19.46,11500.0,19.0934,19.1425,19.0934,19.1032,11500.0
2011-05-11 12:40:00,19.46,19.48,19.46,19.47,11100.0,19.1032,19.1229,19.1032,19.113,11100.0
2011-05-11 12:45:00,19.47,19.48,19.45,19.45,28700.0,19.113,19.1229,19.0934,19.0934,28700.0
2011-05-11 12:50:00,19.45,19.49,19.45,19.48,7900.0,19.0934,19.1327,19.0934,19.1229,7900.0
2011-05-11 12:55:00,19.48,19.51,19.46,19.48,17900.0,19.1229,19.1523,19.1032,19.1229,17900.0
2011-05-11 13:00:00,19.49,19.5,19.48,19.5,8600.0,19.1327,19.1425,19.1229,19.1425,8600.0
2011-05-11 13:05:00,19.49,19.5,19.47,19.48,8200.0,19.1327,19.1425,19.113,19.1229,8200.0
2011-05-11 13:10:00,19.47,19.5,19.47,19.49,7500.0,19.113,19.1425,19.113,19.1327,7500.0
2011-05-11 13:15:00,19.49,19.51,19.49,19.51,27800.0,19.1327,19.1523,19.1327,19.1523,27800.0
2011-05-11 13:20:00,19.5,19.54,19.5,19.53,7200.0,19.1425,19.1818,19.1425,19.1719,7200.0
2011-05-11 13:25:00,19.53,19.53,19.49,19.49,8400.0,19.1719,19.1719,19.1327,19.1327,8400.0
2011-05-11 13:30:00,19.49,19.5,19.42,19.42,24400.0,19.1327,19.1425,19.064,19.064,24400.0
2011-05-11 13:35:00,19.41,19.44,19.38,19.44,20900.0,19.0541,19.0836,19.0247,19.0836,20900.0
2011-05-11 13:40:00,19.44,19.46,19.43,19.46,16700.0,19.0836,19.1032,19.0738,19.1032,16700.0
2011-05-11 13:45:00,19.46,19.51,19.46,19.47,20700.0,19.1032,19.1523,19.1032,19.113,20700.0
2011-05-11 13:50:00,19.46,19.5,19.46,19.49,23200.0,19.1032,19.1425,19.1032,19.1327,23200.0
2011-05-11 13:55:00,19.48,19.54,19.48,19.5,25000.0,19.1229,19.1818,19.1229,19.1425,25000.0
2011-05-11 14:00:00,19.5,19.54,19.49,19.53,17400.0,19.1425,19.1818,19.1327,19.1719,17400.0
2011-05-11 14:05:00,19.52,19.55,19.52,19.55,28600.0,19.1621,19.1916,19.1621,19.1916,28600.0
2011-05-11 14:10:00,19.54,19.57,19.54,19.56,31800.0,19.1818,19.2112,19.1818,19.2014,31800.0
2011-05-11 14:15:00,19.55,19.58,19.53,19.57,23700.0,19.1916,19.221,19.1719,19.2112,23700.0
2011-05-11 14:20:00,19.57,19.58,19.55,19.55,15500.0,19.2112,19.221,19.1916,19.1916,15500.0
2011-05-11 14:25:00,19.54,19.56,19.53,19.56,10700.0,19.1818,19.2014,19.1719,19.2014,10700.0
2011-05-11 14:30:00,19.55,19.6,19.55,19.58,13900.0,19.1916,19.2407,19.1916,19.221,13900.0
2011-05-11 14:35:00,19.58,19.64,19.58,19.63,16000.0,19.221,19.2799,19.221,19.2701,16000.0
2011-05-11 14:40:00,19.63,19.64,19.6,19.62,12400.0,19.2701,19.2799,19.2407,19.2603,12400.0
2011-05-11 14:45:00,19.62,19.63,19.6,19.62,11700.0,19.2603,19.2701,19.2407,19.2603,11700.0
2011-05-11 14:50:00,19.61,19.62,19.57,19.57,25000.0,19.2505,19.2603,19.2112,19.2112,25000.0
2011-05-11 14:55:00,19.56,19.6,19.56,19.57,11500.0,19.2014,19.2407,19.2014,19.2112,11500.0
2011-05-11 15:00:00,19.57,19.59,19.56,19.59,10800.0,19.2112,19.2308,19.2014,19.2308,10800.0
2011-05-11 15:05:00,19.59,19.59,19.57,19.59,11500.0,19.2308,19.2308,19.2112,19.2308,11500.0
2011-05-11 15:10:00,19.59,19.6,19.56,19.59,22800.0,19.2308,19.2407,19.2014,19.2308,22800.0
2011-05-11 15:15:00,19.59,19.61,19.58,19.6,13800.0,19.2308,19.2505,19.221,19.2407,13800.0
2011-05-11 15:20:00,19.6,19.66,19.6,19.65,29800.0,19.2407,19.2996,19.2407,19.2897,29800.0
2011-05-11 15:25:00,19.66,19.66,19.63,19.64,12300.0,19.2996,19.2996,19.2701,19.2799,12300.0
2011-05-11 15:30:00,19.63,19.64,19.6,19.6,26100.0,19.2701,19.2799,19.2407,19.2407,26100.0
2011-05-11 15:35:00,19.6,19.61,19.57,19.59,19700.0,19.2407,19.2505,19.2112,19.2308,19700.0
2011-05-11 15:40:00,19.59,19.6,19.57,19.59,28800.0,19.2308,19.2407,19.2112,19.2308,28800.0
2011-05-11 15:45:00,19.58,19.6,19.55,19.6,85800.0,19.221,19.2407,19.1916,19.2407,85800.0
2011-05-11 15:50:00,19.6,19.64,19.59,19.64,64700.0,19.2407,19.2799,19.2308,19.2799,64700.0
2011-05-11 15:55:00,19.64,19.64,19.61,19.62,181500.0,19.2799,19.2799,19.2505,19.2603,181500.0
2011-05-12 09:30:00,19.5,19.55,19.4,19.42,26400.0,19.1425,19.1916,19.0443,19.064,26400.0
2011-05-12 09:35:00,19.42,19.52,19.38,19.39,71400.0,19.064,19.1621,19.0247,19.0345,71400.0
2011-05-12 09:40:00,19.39,19.41,19.32,19.34,18200.0,19.0345,19.0541,18.9658,18.9854,18200.0
2011-05-12 09:45:00,19.33,19.42,19.32,19.41,43700.0,18.9756,19.064,18.9658,19.0541,43700.0
2011-05-12 09:50:00,19.41,19.44,19.39,19.43,20400.0,19.0541,19.0836,19.0345,19.0738,20400.0
2011-05-12 09:55:00,19.43,19.5,19.43,19.5,21200.0,19.0738,19.1425,19.0738,19.1425,21200.0
2011-05-12 10:00:00,19.49,19.53,19.47,19.49,36900.0,19.1327,19.1719,19.113,19.1327,36900.0
2011-05-12 10:05:00,19.5,19.59,19.47,19.58,32300.0,19.1425,19.2308,19.113,19.221,32300.0
2011-05-12 10:10:00,19.58,19.66,19.57,19.65,37500.0,19.221,19.2996,19.2112,19.2897,37500.0
2011-05-12 10:15:00,19.65,19.65,19.56,19.57,24500.0,19.2897,19.2897,19.2014,19.2112,24500.0
2011-05-12 10:20:00,19.57,19.6,19.55,19.57,32800.0,19.2112,19.2407,19.1916,19.2112,32800.0
2011-05-12 10:25:00,19.57,19.6,19.55,19.57,55800.0,19.2112,19.2407,19.1916,19.2112,55800.0
2011-05-12 10:30:00,19.57,19.57,19.52,19.54,22800.0,19.2112,19.2112,19.1621,19.1818,22800.0
2011-05-12 10:35:00,19.54,19.54,19.5,19.52,20300.0,19.1818,19.1818,19.1425,19.1621,20300.0
2011-05-12 10:40:00,19.52,19.52,19.44,19.46,25300.0,19.1621,19.1621,19.0836,19.1032,25300.0
2011-05-12 10:45:00,19.48,19.52,19.45,19.5,45300.0,19.1229,19.1621,19.0934,19.1425,45300.0
2011-05-12 10:50:00,19.51,19.51,19.45,19.47,15600.0,19.1523,19.1523,19.0934,19.113,15600.0
2011-05-12 10:55:00,19.46,19.47,19.44,19.44,11600.0,19.1032,19.113,19.0836,19.0836,11600.0
2011-05-12 11:00:00,19.42,19.52,19.41,19.51,30200.0,19.064,19.1621,19.0541,19.1523,30200.0
2011-05-12 11:05:00,19.51,19.52,19.5,19.52,15600.0,19.1523,19.1621,19.1425,19.1621,15600.0
2011-05-12 11:10:00,19.5,19.56,19.5,19.54,11900.0,19.1425,19.2014,19.1425,19.1818,11900.0
2011-05-12 11:15:00,19.55,19.56,19.53,19.55,8600.0,19.1916,19.2014,19.1719,19.1916,8600.0
2011-05-12 11:20:00,19.55,19.58,19.53,19.57,20400.0,19.1916,19.221,19.1719,19.2112,20400.0
2011-05-12 11:25:00,19.57,19.62,19.57,19.61,24700.0,19.2112,19.2603,19.2112,19.2505,24700.0
2011-05-12 11:30:00,19.62,19.65,19.62,19.63,8600.0,19.2603,19.2897,19.2603,19.2701,8600.0
2011-05-12 11:35:00,19.63,19.65,19.63,19.65,6900.0,19.2701,19.2897,19.2701,19.2897,6900.0
2011-05-12 11:40:00,19.65,19.67,19.65,19.66,4700.0,19.2897,19.3094,19.2897,19.2996,4700.0
2011-05-12 11:45:00,19.65,19.66,19.63,19.65,9800.0,19.2897,19.2996,19.2701,19.2897,9800.0
2011-05-12 11:50:00,19.65,19.7,19.64,19.69,7100.0,19.2897,19.3388,19.2799,19.329,7100.0
2011-05-12 11:55:00,19.69,19.69,19.63,19.64,17100.0,19.329,19.329,19.2701,19.2799,17100.0
2011-05-12 12:00:00,19.64,19.66,19.63,19.64,11500.0,19.2799,19.2996,19.2701,19.2799,11500.0
2011-05-12 12:05:00,19.64,19.64,19.62,19.64,8000.0,19.2799,19.2799,19.2603,19.2799,8000.0
2011-05-12 12:10:00,19.63,19.66,19.63,19.65,7600.0,19.2701,19.2996,19.2701,19.2897,7600.0
2011-05-12 12:15:00,19.66,19.66,19.64,19.65,4400.0,19.2996,19.2996,19.2799,19.2897,4400.0
2011-05-12 12:20:00,19.64,19.66,19.64,19.66,7700.0,19.2799,19.2996,19.2799,19.2996,7700.0
2011-05-12 12:25:00,19.67,19.68,19.66,19.68,4900.0,19.3094,19.3192,19.2996,19.3192,4900.0
2011-05-12 12:30:00,19.67,19.7,19.67,19.69,10100.0,19.3094,19.3388,19.3094,19.329,10100.0
2011-05-12 12:35:00,19.68,19.69,19.67,19.69,11900.0,19.3192,19.329,19.3094,19.329,11900.0
2011-05-12 12:40:00,19.68,19.69,19.65,19.66,14000.0,19.3192,19.329,19.2897,19.2996,14000.0
2011-05-12 12:45:00,19.65,19.7,19.65,19.68,24700.0,19.2897,19.3388,19.2897,19.3192,24700.0
2011-05-12 12:50:00,19.68,19.69,19.68,19.68,6300.0,19.3192,19.329,19.3192,19.3192,6300.0
2011-05-12 12:55:00,19.68,19.73,19.68,19.72,19500.0,19.3192,19.3683,19.3192,19.3585,19500.0
2011-05-12 13:00:00,19.73,19.8,19.72,19.79,32600.0,19.3683,19.437,19.3585,19.4272,32600.0
2011-05-12 13:05:00,19.79,19.8,19.77,19.77,14900.0,19.4272,19.437,19.4075,19.4075,14900.0
2011-05-12 13:10:00,19.78,19.79,19.77,19.79,7600.0,19.4174,19.4272,19.4075,19.4272,7600.0
2011-05-12 13:15:00,19.8,19.85,19.79,19.8,44000.0,19.437,19.4861,19.4272,19.437,44000.0
2011-05-12 13:20:00,19.79,19.81,19.79,19.8,64100.0,19.4272,19.4468,19.4272,19.437,64100.0
2011-05-12 13:25:00,19.8,19.8,19.77,19.77,10000.0,19.437,19.437,19.4075,19.4075,10000.0
2011-05-12 13:30:00,19.77,19.78,19.76,19.77,9600.0,19.4075,19.4174,19.3977,19.4075,9600.0
2011-05-12 13:35:00,19.77,19.77,19.74,19.74,20400.0,19.4075,19.4075,19.3781,19.3781,20400.0
2011-05-12 13:40:00,19.74,19.74,19.71,19.72,12000.0,19.3781,19.3781,19.3486,19.3585,12000.0
2011-05-12 13:45:00,19.71,19.72,19.69,19.71,15700.0,19.3486,19.3585,19.329,19.3486,15700.0
2011-05-12 13:50:00,19.71,19.73,19.71,19.72,10500.0,19.3486,19.3683,19.3486,19.3585,10500.0
2011-05-12 13:55:00,19.72,19.73,19.69,19.69,6700.0,19.3585,19.3683,19.329,19.329,6700.0
2011-05-12 14:00:00,19.7,19.7,19.69,19.69,3700.0,19.3388,19.3388,19.329,19.329,3700.0
2011-05-12 14:05:00,19.69,19.72,19.69,19.71,37400.0,19.329,19.3585,19.329,19.3486,37400.0
2011-05-12 14:10:00,19.71,19.72,19.69,19.69,39500.0,19.3486,19.3585,19.329,19.329,39500.0
2011-05-12 14:15:00,19.69,19.71,19.68,19.68,10900.0,19.329,19.3486,19.3192,19.3192,10900.0
2011-05-12 14:20:00,19.69,19.69,19.65,19.65,11200.0,19.329,19.329,19.2897,19.2897,11200.0
2011-05-12 14:25:00,19.65,19.69,19.65,19.68,11400.0,19.2897,19.329,19.2897,19.3192,11400.0
2011-05-12 14:30:00,19.67,19.68,19.65,19.67,11700.0,19.3094,19.3192,19.2897,19.3094,11700.0
2011-05-12 14:35:00,19.67,19.7,19.67,19.68,11300.0,19.3094,19.3388,19.3094,19.3192,11300.0
2011-05-12 14:40:00,19.68,19.68,19.66,19.67,9200.0,19.3192,19.3192,19.2996,19.3094,9200.0
2011-05-12 14:45:00,19.67,19.7,19.66,19.68,59800.0,19.3094,19.3388,19.2996,19.3192,59800.0
2011-05-12 14:50:00,19.67,19.68,19.64,19.66,28100.0,19.3094,19.3192,19.2799,19.2996,28100.0
2011-05-12 14:55:00,19.66,19.67,19.62,19.64,31800.0,19.2996,19.3094,19.2603,19.2799,31800.0
2011-05-12 15:00:00,19.64,19.67,19.61,19.64,26800.0,19.2799,19.3094,19.2505,19.2799,26800.0
2011-05-12 15:05:00,19.64,19.66,19.63,19.66,12800.0,19.2799,19.2996,19.2701,19.2996,12800.0
2011-05-12 15:10:00,19.66,19.66,19.63,19.63,12000.0,19.2996,19.2996,19.2701,19.2701,12000.0
2011-05-12 15:15:00,19.63,19.69,19.63,19.68,13300.0,19.2701,19.329,19.2701,19.3192,13300.0
2011-05-12 15:20:00,19.68,19.68,19.63,19.63,10500.0,19.3192,19.3192,19.2701,19.2701,10500.0
2011-05-12 15:25:00,19.63,19.63,19.61,19.62,14900.0,19.2701,19.2701,19.2505,19.2603,14900.0
2011-05-12 15:30:00,19.62,19.64,19.62,19.63,26500.0,19.2603,19.2799,19.2603,19.2701,26500.0
2011-05-12 15:35:00,19.63,19.66,19.63,19.66,22400.0,19.2701,19.2996,19.2701,19.2996,22400.0
2011-05-12 15:40:00,19.66,19.67,19.61,19.62,62700.0,19.2996,19.3094,19.2505,19.2603,62700.0
2011-05-12 15:45:00,19.62,19.66,19.61,19.65,69100.0,19.2603,19.2996,19.2505,19.2897,69100.0
2011-05-12 15:50:00,19.65,19.65,19.58,19.59,107200.0,19.2897,19.2897,19.221,19.2308,107200.0
2011-05-12 15:55:00,19.59,19.61,19.59,19.61,84600.0,19.2308,19.2505,19.2308,19.2505,84600.0
2011-05-13 09:30:00,19.67,19.68,19.64,19.68,12900.0,19.3094,19.3192,19.2799,19.3192,12900.0
2011-05-13 09:35:00,19.66,19.72,19.6,19.67,35700.0,19.2996,19.3585,19.2407,19.3094,35700.0
2011-05-13 09:40:00,19.67,19.72,19.67,19.7,18900.0,19.3094,19.3585,19.3094,19.3388,18900.0
2011-05-13 09:45:00,19.7,19.73,19.7,19.71,32000.0,19.3388,19.3683,19.3388,19.3486,32000.0
2011-05-13 09:50:00,19.71,19.74,19.71,19.72,43500.0,19.3486,19.3781,19.3486,19.3585,43500.0
2011-05-13 09:55:00,19.73,19.75,19.73,19.75,33300.0,19.3683,19.3879,19.3683,19.3879,33300.0
2011-05-13 10:00:00,19.76,19.77,19.71,19.72,61400.0,19.3977,19.4075,19.3486,19.3585,61400.0
2011-05-13 10:05:00,19.71,19.72,19.7,19.7,95300.0,19.3486,19.3585,19.3388,19.3388,95300.0
2011-05-13 10:10:00,19.7,19.71,19.7,19.7,44800.0,19.3388,19.3486,19.3388,19.3388,44800.0
2011-05-13 10:15:00,19.7,19.72,19.69,19.71,30700.0,19.3388,19.3585,19.329,19.3486,30700.0
2011-05-13 10:20:00,19.71,19.72,19.69,19.7,105200.0,19.3486,19.3585,19.329,19.3388,105200.0
2011-05-13 10:25:00,19.69,19.73,19.68,19.73,13400.0,19.329,19.3683,19.3192,19.3683,13400.0
2011-05-13 10:30:00,19.73,19.77,19.72,19.77,40300.0,19.3683,19.4075,19.3585,19.4075,40300.0
2011-05-13 10:35:00,19.77,19.78,19.75,19.77,15100.0,19.4075,19.4174,19.3879,19.4075,15100.0
2011-05-13 10:40:00,19.78,19.79,19.75,19.75,63100.0,19.4174,19.4272,19.3879,19.3879,63100.0
2011-05-13 10:45:00,19.75,19.76,19.73,19.75,37800.0,19.3879,19.3977,19.3683,19.3879,37800.0
2011-05-13 10:50:00,19.76,19.76,19.71,19.74,16900.0,19.3977,19.3977,19.3486,19.3781,16900.0
2011-05-13 10:55:00,19.75,19.75,19.7,19.7,14600.0,19.3879,19.3879,19.3388,19.3388,14600.0
2011-05-13 11:00:00,19.7,19.7,19.63,19.64,26600.0,19.3388,19.3388,19.2701,19.2799,26600.0
2011-05-13 11:05:00,19.64,19.67,19.62,19.63,21100.0,19.2799,19.3094,19.2603,19.2701,21100.0
2011-05-13 11:10:00,19.63,19.68,19.62,19.67,17600.0,19.2701,19.3192,19.2603,19.3094,17600.0
2011-05-13 11:15:00,19.67,19.68,19.61,19.63,22300.0,19.3094,19.3192,19.2505,19.2701,22300.0
2011-05-13 11:20:00,19.63,19.63,19.57,19.57,21100.0,19.2701,19.2701,19.2112,19.2112,21100.0
2011-05-13 11:25:00,19.56,19.57,19.53,19.56,17600.0,19.2014,19.2112,19.1719,19.2014,17600.0
2011-05-13 11:30:00,19.56,19.59,19.55,19.58,35900.0,19.2014,19.2308,19.1916,19.221,35900.0
2011-05-13 11:35:00,19.57,19.61,19.57,19.58,20100.0,19.2112,19.2505,19.2112,19.221,20100.0
2011-05-13 11:40:00,19.58,19.61,19.57,19.58,22700.0,19.221,19.2505,19.2112,19.221,22700.0
2011-05-13 11:45:00,19.58,19.58,19.55,19.56,26000.0,19.221,19.221,19.1916,19.2014,26000.0
2011-05-13 11:50:00,19.57,19.59,19.52,19.52,31000.0,19.2112,19.2308,19.1621,19.1621,31000.0
2011-05-13 11:55:00,19.53,19.54,19.5,19.5,27900.0,19.1719,19.1818,19.1425,19.1425,27900.0
2011-05-13 12:00:00,19.5,19.51,19.48,19.5,23200.0,19.1425,19.1523,19.1229,19.1425,23200.0
2011-05-13 12:05:00,19.5,19.51,19.46,19.46,29300.0,19.1425,19.1523,19.1032,19.1032,29300.0
2011-05-13 12:10:00,19.47,19.5,19.43,19.43,45800.0,19.113,19.1425,19.0738,19.0738,45800.0
2011-05-13 12:15:00,19.44,19.5,19.43,19.5,34300.0,19.0836,19.1425,19.0738,19.1425,34300.0
2011-05-13 12:20:00,19.5,19.51,19.47,19.49,18500.0,19.1425,19.1523,19.113,19.1327,18500.0
2011-05-13 12:25:00,19.48,19.52,19.48,19.52,14900.0,19.1229,19.1621,19.1229,19.1621,14900.0
2011-05-13 12:30:00,19.52,19.54,19.5,19.53,10600.0,19.1621,19.1818,19.1425,19.1719,10600.0
2011-05-13 12:35:00,19.53,19.55,19.51,19.55,46400.0,19.1719,19.1916,19.1523,19.1916,46400.0
2011-05-13 12:40:00,19.55,19.6,19.55,19.57,62300.0,19.1916,19.2407,19.1916,19.2112,62300.0
2011-05-13 12:45:00,19.57,19.61,19.57,19.61,37700.0,19.2112,19.2505,19.2112,19.2505,37700.0
2011-05-13 12:50:00,19.61,19.63,19.57,19.61,62000.0,19.2505,19.2701,19.2112,19.2505,62000.0
2011-05-13 12:55:00,19.62,19.66,19.58,19.61,75700.0,19.2603,19.2996,19.221,19.2505,75700.0
2011-05-13 13:00:00,19.61,19.66,19.61,19.62,52100.0,19.2505,19.2996,19.2505,19.2603,52100.0
2011-05-13 13:05:00,19.61,19.62,19.59,19.6,21600.0,19.2505,19.2603,19.2308,19.2407,21600.0
2011-05-13 13:10:00,19.61,19.65,19.6,19.65,47500.0,19.2505,19.2897,19.2407,19.2897,47500.0
2011-05-13 13:15:00,19.66,19.68,19.65,19.68,20000.0,19.2996,19.3192,19.2897,19.3192,20000.0
2011-05-13 13:20:00,19.68,19.71,19.68,19.69,21900.0,19.3192,19.3486,19.3192,19.329,21900.0
2011-05-13 13:25:00,19.69,19.69,19.67,19.68,19300.0,19.329,19.329,19.3094,19.3192,19300.0
2011-05-13 13:30:00,19.69,19.7,19.67,19.68,18900.0,19.329,19.3388,19.3094,19.3192,18900.0
2011-05-13 13:35:00,19.68,19.68,19.65,19.66,15800.0,19.3192,19.3192,19.2897,19.2996,15800.0
2011-05-13 13:40:00,19.66,19.66,19.63,19.64,9400.0,19.2996,19.2996,19.2701,19.2799,9400.0
2011-05-13 13:45:00,19.64,19.64,19.61,19.61,19200.0,19.2799,19.2799,19.2505,19.2505,19200.0
2011-05-13 13:50:00,19.61,19.62,19.59,19.59,13600.0,19.2505,19.2603,19.2308,19.2308,13600.0
2011-05-13 13:55:00,19.6,19.6,19.58,19.58,14800.0,19.2407,19.2407,19.221,19.221,14800.0
2011-05-13 14:00:00,19.59,19.6,19.58,19.6,30300.0,19.2308,19.2407,19.221,19.2407,30300.0
2011-05-13 14:05:00,19.6,19.67,19.6,19.67,20100.0,19.2407,19.3094,19.2407,19.3094,20100.0
2011-05-13 14:10:00,19.67,19.71,19.67,19.71,19400.0,19.3094,19.3486,19.3094,19.3486,19400.0
2011-05-13 14:15:00,19.71,19.73,19.69,19.72,22300.0,19.3486,19.3683,19.329,19.3585,22300.0
2011-05-13 14:20:00,19.72,19.76,19.72,19.76,8600.0,19.3585,19.3977,19.3585,19.3977,8600.0
2011-05-13 14:25:00,19.76,19.76,19.74,19.76,9900.0,19.3977,19.3977,19.3781,19.3977,9900.0
2011-05-13 14:30:00,19.75,19.76,19.72,19.73,65900.0,19.3879,19.3977,19.3585,19.3683,65900.0
2011-05-13 14:35:00,19.74,19.77,19.73,19.76,35000.0,19.3781,19.4075,19.3683,19.3977,35000.0
2011-05-13 14:40:00,19.77,19.77,19.74,19.75,62200.0,19.4075,19.4075,19.3781,19.3879,62200.0
2011-05-13 14:45:00,19.75,19.77,19.75,19.75,81200.0,19.3879,19.4075,19.3879,19.3879,81200.0
2011-05-13 14:50:00,19.75,19.78,19.75,19.77,29400.0,19.3879,19.4174,19.3879,19.4075,29400.0
2011-05-13 14:55:00,19.77,19.78,19.75,19.76,16500.0,19.4075,19.4174,19.3879,19.3977,16500.0
2011-05-13 15:00:00,19.75,19.76,19.75,19.75,45200.0,19.3879,19.3977,19.3879,19.3879,45200.0
2011-05-13 15:05:00,19.75,19.76,19.75,19.76,90800.0,19.3879,19.3977,19.3879,19.3977,90800.0
2011-05-13 15:10:00,19.76,19.78,19.75,19.78,40400.0,19.3977,19.4174,19.3879,19.4174,40400.0
2011-05-13 15:15:00,19.77,19.78,19.75,19.75,29500.0,19.4075,19.4174,19.3879,19.3879,29500.0
2011-05-13 15:20:00,19.75,19.76,19.75,19.76,122400.0,19.3879,19.3977,19.3879,19.3977,122400.0
2011-05-13 15:25:00,19.76,19.76,19.75,19.76,57100.0,19.3977,19.3977,19.3879,19.3977,57100.0
2011-05-13 15:30:00,19.75,19.77,19.75,19.76,34300.0,19.3879,19.4075,19.3879,19.3977,34300.0
2011-05-13 15:35:00,19.76,19.78,19.75,19.76,64200.0,19.3977,19.4174,19.3879,19.3977,64200.0
2011-05-13 15:40:00,19.76,19.81,19.76,19.78,122700.0,19.3977,19.4468,19.3977,19.4174,122700.0
2011-05-13 15:45:00,19.78,19.8,19.76,19.78,250100.0,19.4174,19.437,19.3977,19.4174,250100.0
2011-05-13 15:50:00,19.77,19.78,19.72,19.75,113600.0,19.4075,19.4174,19.3585,19.3879,113600.0
2011-05-13 15:55:00,19.76,19.76,19.72,19.73,152200.0,19.3977,19.3977,19.3585,19.3683,152200.0
2011-05-16 09:30:00,19.68,19.73,19.64,19.71,30400.0,19.3192,19.3683,19.2799,19.3486,30400.0
2011-05-16 09:35:00,19.69,19.73,19.68,19.69,36100.0,19.329,19.3683,19.3192,19.329,36100.0
2011-05-16 09:40:00,19.69,19.71,19.67,19.68,25500.0,19.329,19.3486,19.3094,19.3192,25500.0
2011-05-16 09:45:00,19.67,19.68,19.62,19.62,18100.0,19.3094,19.3192,19.2603,19.2603,18100.0
2011-05-16 09:50:00,19.63,19.65,19.58,19.6,22900.0,19.2701,19.2897,19.221,19.2407,22900.0
2011-05-16 09:55:00,19.59,19.64,19.55,19.62,39700.0,19.2308,19.2799,19.1916,19.2603,39700.0
2011-05-16 10:00:00,19.61,19.69,19.61,19.68,34300.0,19.2505,19.329,19.2505,19.3192,34300.0
2011-05-16 10:05:00,19.67,19.71,19.65,19.67,23700.0,19.3094,19.3486,19.2897,19.3094,23700.0
2011-05-16 10:10:00,19.67,19.69,19.65,19.65,33700.0,19.3094,19.329,19.2897,19.2897,33700.0
2011-05-16 10:15:00,19.65,19.75,19.65,19.75,22100.0,19.2897,19.3879,19.2897,19.3879,22100.0
2011-05-16 10:20:00,19.75,19.76,19.7,19.71,23200.0,19.3879,19.3977,19.3388,19.3486,23200.0
2011-05-16 10:25:00,19.71,19.73,19.69,19.71,22700.0,19.3486,19.3683,19.329,19.3486,22700.0
2011-05-16 10:30:00,19.71,19.73,19.68,19.71,18100.0,19.3486,19.3683,19.3192,19.3486,18100.0
2011-05-16 10:35:00,19.71,19.75,19.71,19.73,31300.0,19.3486,19.3879,19.3486,19.3683,31300.0
2011-05-16 10:40:00,19.72,19.76,19.71,19.73,25500.0,19.3585,19.3977,19.3486,19.3683,25500.0
2011-05-16 10:45:00,19.74,19.75,19.72,19.73,8300.0,19.3781,19.3879,19.3585,19.3683,8300.0
2011-05-16 10:50:00,19.73,19.76,19.73,19.74,26200.0,19.3683,19.3977,19.3683,19.3781,26200.0
2011-05-16 10:55:00,19.73,19.76,19.72,19.76,30800.0,19.3683,19.3977,19.3585,19.3977,30800.0
2011-05-16 11:00:00,19.76,19.77,19.74,19.76,57300.0,19.3977,19.4075,19.3781,19.3977,57300.0
2011-05-16 11:05:00,19.76,19.78,19.75,19.76,62100.0,19.3977,19.4174,19.3879,19.3977,62100.0
2011-05-16 11:10:00,19.76,19.78,19.75,19.77,10300.0,19.3977,19.4174,19.3879,19.4075,10300.0
2011-05-16 11:15:00,19.76,19.77,19.75,19.75,16500.0,19.3977,19.4075,19.3879,19.3879,16500.0
2011-05-16 11:20:00,19.76,19.77,19.75,19.76,57200.0,19.3977,19.4075,19.3879,19.3977,57200.0
2011-05-16 11:25:00,19.76,19.76,19.74,19.75,37400.0,19.3977,19.3977,19.3781,19.3879,37400.0
2011-05-16 11:30:00,19.75,19.75,19.7,19.71,76900.0,19.3879,19.3879,19.3388,19.3486,76900.0
2011-05-16 11:35:00,19.71,19.72,19.69,19.71,17800.0,19.3486,19.3585,19.329,19.3486,17800.0
2011-05-16 11:40:00,19.7,19.71,19.67,19.68,13600.0,19.3388,19.3486,19.3094,19.3192,13600.0
2011-05-16 11:45:00,19.68,19.7,19.67,19.7,21700.0,19.3192,19.3388,19.3094,19.3388,21700.0
2011-05-16 11:50:00,19.69,19.7,19.67,19.67,12500.0,19.329,19.3388,19.3094,19.3094,12500.0
2011-05-16 11:55:00,19.68,19.69,19.68,19.69,12100.0,19.3192,19.329,19.3192,19.329,12100.0
2011-05-16 12:00:00,19.69,19.69,19.65,19.68,49300.0,19.329,19.329,19.2897,19.3192,49300.0
2011-05-16 12:05:00,19.67,19.68,19.66,19.67,20300.0,19.3094,19.3192,19.2996,19.3094,20300.0
2011-05-16 12:10:00,19.67,19.68,19.66,19.67,5900.0,19.3094,19.3192,19.2996,19.3094,5900.0
2011-05-16 12:15:00,19.67,19.68,19.67,19.68,11100.0,19.3094,19.3192,19.3094,19.3192,11100.0
2011-05-16 12:20:00,19.68,19.7,19.66,19.7,33900.0,19.3192,19.3388,19.2996,19.3388,33900.0
2011-05-16 12:25:00,19.7,19.7,19.69,19.7,7200.0,19.3388,19.3388,19.329,19.3388,7200.0
2011-05-16 12:30:00,19.7,19.79,19.69,19.77,203100.0,19.3388,19.4272,19.329,19.4075,203100.0
2011-05-16 12:35:00,19.76,19.76,19.73,19.75,34000.0,19.3977,19.3977,19.3683,19.3879,34000.0
2011-05-16 12:40:00,19.76,19.76,19.73,19.73,16700.0,19.3977,19.3977,19.3683,19.3683,16700.0
2011-05-16 12:45:00,19.73,19.76,19.73,19.75,17600.0,19.3683,19.3977,19.3683,19.3879,17600.0
2011-05-16 12:50:00,19.75,19.76,19.7,19.73,35500.0,19.3879,19.3977,19.3388,19.3683,35500.0
2011-05-16 12:55:00,19.73,19.74,19.69,19.7,30200.0,19.3683,19.3781,19.329,19.3388,30200.0
2011-05-16 13:00:00,19.7,19.72,19.69,19.71,50800.0,19.3388,19.3585,19.329,19.3486,50800.0
2011-05-16 13:05:00,19.71,19.73,19.7,19.7,51200.0,19.3486,19.3683,19.3388,19.3388,51200.0
2011-05-16 13:10:00,19.7,19.72,19.68,19.7,91500.0,19.3388,19.3585,19.3192,19.3388,91500.0
2011-05-16 13:15:00,19.69,19.74,19.67,19.74,38000.0,19.329,19.3781,19.3094,19.3781,38000.0
2011-05-16 13:20:00,19.73,19.74,19.7,19.71,15700.0,19.3683,19.3781,19.3388,19.3486,15700.0
2011-05-16 13:25:00,19.71,19.73,19.7,19.73,8000.0,19.3486,19.3683,19.3388,19.3683,8000.0
2011-05-16 13:30:00,19.73,19.76,19.73,19.74,7200.0,19.3683,19.3977,19.3683,19.3781,7200.0
2011-05-16 13:35:00,19.74,19.75,19.72,19.75,11500.0,19.3781,19.3879,19.3585,19.3879,11500.0
2011-05-16 13:40:00,19.74,19.76,19.73,19.75,12700.0,19.3781,19.3977,19.3683,19.3879,12700.0
2011-05-16 13:45:00,19.75,19.76,19.73,19.74,19200.0,19.3879,19.3977,19.3683,19.3781,19200.0
2011-05-16 13:50:00,19.75,19.75,19.73,19.74,8400.0,19.3879,19.3879,19.3683,19.3781,8400.0
2011-05-16 13:55:00,19.73,19.76,19.73,19.73,15300.0,19.3683,19.3977,19.3683,19.3683,15300.0
2011-05-16 14:00:00,19.73,19.75,19.72,19.75,19100.0,19.3683,19.3879,19.3585,19.3879,19100.0
2011-05-16 14:05:00,19.75,19.76,19.74,19.76,18500.0,19.3879,19.3977,19.3781,19.3977,18500.0
2011-05-16 14:10:00,19.76,19.76,19.75,19.76,4200.0,19.3977,19.3977,19.3879,19.3977,4200.0
2011-05-16 14:15:00,19.75,19.76,19.74,19.75,21500.0,19.3879,19.3977,19.3781,19.3879,21500.0
2011-05-16 14:20:00,19.74,19.76,19.73,19.73,26000.0,19.3781,19.3977,19.3683,19.3683,26000.0
2011-05-16 14:25:00,19.74,19.75,19.72,19.73,33500.0,19.3781,19.3879,19.3585,19.3683,33500.0
2011-05-16 14:30:00,19.72,19.75,19.71,19.71,27200.0,19.3585,19.3879,19.3486,19.3486,27200.0
2011-05-16 14:35:00,19.71,19.72,19.69,19.72,21000.0,19.3486,19.3585,19.329,19.3585,21000.0
2011-05-16 14:40:00,19.72,19.73,19.7,19.7,23400.0,19.3585,19.3683,19.3388,19.3388,23400.0
2011-05-16 14:45:00,19.7,19.73,19.68,19.73,24900.0,19.3388,19.3683,19.3192,19.3683,24900.0
2011-05-16 14:50:00,19.73,19.75,19.71,19.72,21700.0,19.3683,19.3879,19.3486,19.3585,21700.0
2011-05-16 14:55:00,19.71,19.75,19.71,19.73,36400.0,19.3486,19.3879,19.3486,19.3683,36400.0
2011-05-16 15:00:00,19.73,19.75,19.73,19.75,24700.0,19.3683,19.3879,19.3683,19.3879,24700.0
2011-05-16 15:05:00,19.76,19.76,19.74,19.74,11600.0,19.3977,19.3977,19.3781,19.3781,11600.0
2011-05-16 15:10:00,19.75,19.75,19.69,19.7,19000.0,19.3879,19.3879,19.329,19.3388,19000.0
2011-05-16 15:15:00,19.7,19.72,19.7,19.71,19300.0,19.3388,19.3585,19.3388,19.3486,19300.0
2011-05-16 15:20:00,19.71,19.71,19.69,19.7,33100.0,19.3486,19.3486,19.329,19.3388,33100.0
2011-05-16 15:25:00,19.7,19.71,19.67,19.67,24500.0,19.3388,19.3486,19.3094,19.3094,24500.0
2011-05-16 15:30:00,19.68,19.68,19.67,19.68,15300.0,19.3192,19.3192,19.3094,19.3192,15300.0
2011-05-16 15:35:00,19.68,19.69,19.66,19.68,45400.0,19.3192,19.329,19.2996,19.3192,45400.0
2011-05-16 15:40:00,19.67,19.68,19.65,19.67,44800.0,19.3094,19.3192,19.2897,19.3094,44800.0
2011-05-16 15:45:00,19.66,19.66,19.62,19.66,43400.0,19.2996,19.2996,19.2603,19.2996,43400.0
2011-05-16 15:50:00,19.65,19.68,19.63,19.68,56400.0,19.2897,19.3192,19.2701,19.3192,56400.0
2011-05-16 15:55:00,19.68,19.68,19.65,19.66,72200.0,19.3192,19.3192,19.2897,19.2996,72200.0
2011-05-17 09:30:00,19.51,19.58,19.5,19.53,46300.0,19.1523,19.221,19.1425,19.1719,46300.0
2011-05-17 09:35:00,19.53,19.56,19.52,19.53,16900.0,19.1719,19.2014,19.1621,19.1719,16900.0
2011-05-17 09:40:00,19.52,19.59,19.5,19.52,60100.0,19.1621,19.2308,19.1425,19.1621,60100.0
2011-05-17 09:45:00,19.51,19.55,19.51,19.53,17600.0,19.1523,19.1916,19.1523,19.1719,17600.0
2011-05-17 09:50:00,19.53,19.56,19.5,19.55,26400.0,19.1719,19.2014,19.1425,19.1916,26400.0
2011-05-17 09:55:00,19.55,19.62,19.55,19.61,29900.0,19.1916,19.2603,19.1916,19.2505,29900.0
2011-05-17 10:00:00,19.6,19.61,19.48,19.51,23700.0,19.2407,19.2505,19.1229,19.1523,23700.0
2011-05-17 10:05:00,19.51,19.52,19.42,19.43,67000.0,19.1523,19.1621,19.064,19.0738,67000.0
2011-05-17 10:10:00,19.43,19.45,19.42,19.43,18600.0,19.0738,19.0934,19.064,19.0738,18600.0
2011-05-17 10:15:00,19.44,19.47,19.43,19.47,92900.0,19.0836,19.113,19.0738,19.113,92900.0
2011-05-17 10:20:00,19.46,19.46,19.43,19.45,22900.0,19.1032,19.1032,19.0738,19.0934,22900.0
2011-05-17 10:25:00,19.45,19.51,19.44,19.49,23400.0,19.0934,19.1523,19.0836,19.1327,23400.0
2011-05-17 10:30:00,19.5,19.5,19.45,19.46,17500.0,19.1425,19.1425,19.0934,19.1032,17500.0
2011-05-17 10:35:00,19.45,19.47,19.44,19.45,15100.0,19.0934,19.113,19.0836,19.0934,15100.0
2011-05-17 10:40:00,19.45,19.45,19.39,19.43,112400.0,19.0934,19.0934,19.0345,19.0738,112400.0
2011-05-17 10:45:00,19.43,19.44,19.39,19.4,28900.0,19.0738,19.0836,19.0345,19.0443,28900.0
2011-05-17 10:50:00,19.4,19.42,19.39,19.39,36000.0,19.0443,19.064,19.0345,19.0345,36000.0
2011-05-17 10:55:00,19.39,19.4,19.32,19.34,40600.0,19.0345,19.0443,18.9658,18.9854,40600.0
2011-05-17 11:00:00,19.35,19.36,19.27,19.3,43700.0,18.9952,19.0051,18.9167,18.9462,43700.0
2011-05-17 11:05:00,19.3,19.3,19.22,19.23,42400.0,18.9462,18.9462,18.8676,18.8774,42400.0
2011-05-17 11:10:00,19.23,19.24,19.22,19.22,37600.0,18.8774,18.8873,18.8676,18.8676,37600.0
2011-05-17 11:15:00,19.22,19.23,19.14,19.16,68600.0,18.8676,18.8774,18.7891,18.8087,68600.0
2011-05-17 11:20:00,19.17,19.2,19.15,19.15,50600.0,18.8185,18.848,18.7989,18.7989,50600.0
2011-05-17 11:25:00,19.16,19.16,19.1,19.11,42600.0,18.8087,18.8087,18.7498,18.7596,42600.0
2011-05-17 11:30:00,19.11,19.14,19.0,19.0,68100.0,18.7596,18.7891,18.6517,18.6517,68100.0
2011-05-17 11:35:00,19.01,19.04,19.0,19.02,56000.0,18.6615,18.6909,18.6517,18.6713,56000.0
2011-05-17 11:40:00,19.01,19.02,19.0,19.01,18400.0,18.6615,18.6713,18.6517,18.6615,18400.0
2011-05-17 11:45:00,19.02,19.12,19.01,19.12,36700.0,18.6713,18.7695,18.6615,18.7695,36700.0
2011-05-17 11:50:00,19.13,19.16,19.1,19.16,41000.0,18.7793,18.8087,18.7498,18.8087,41000.0
2011-05-17 11:55:00,19.15,19.19,19.15,19.18,14100.0,18.7989,18.8382,18.7989,18.8284,14100.0
2011-05-17 12:00:00,19.17,19.19,19.14,19.17,30000.0,18.8185,18.8382,18.7891,18.8185,30000.0
2011-05-17 12:05:00,19.17,19.19,19.12,19.13,17600.0,18.8185,18.8382,18.7695,18.7793,17600.0
2011-05-17 12:10:00,19.13,19.17,19.12,19.16,18000.0,18.7793,18.8185,18.7695,18.8087,18000.0
2011-05-17 12:15:00,19.16,19.19,19.16,19.19,14700.0,18.8087,18.8382,18.8087,18.8382,14700.0
2011-05-17 12:20:00,19.19,19.23,19.19,19.22,20700.0,18.8382,18.8774,18.8382,18.8676,20700.0
2011-05-17 12:25:00,19.21,19.21,19.15,19.16,21600.0,18.8578,18.8578,18.7989,18.8087,21600.0
2011-05-17 12:30:00,19.16,19.17,19.12,19.16,21300.0,18.8087,18.8185,18.7695,18.8087,21300.0
2011-05-17 12:35:00,19.15,19.18,19.14,19.16,32900.0,18.7989,18.8284,18.7891,18.8087,32900.0
2011-05-17 12:40:00,19.16,19.18,19.16,19.18,15100.0,18.8087,18.8284,18.8087,18.8284,15100.0
2011-05-17 12:45:00,19.18,19.18,19.12,19.15,35400.0,18.8284,18.8284,18.7695,18.7989,35400.0
2011-05-17 12:50:00,19.15,19.16,19.12,19.13,36100.0,18.7989,18.8087,18.7695,18.7793,36100.0
2011-05-17 12:55:00,19.13,19.14,19.1,19.14,15200.0,18.7793,18.7891,18.7498,18.7891,15200.0
2011-05-17 13:00:00,19.14,19.14,19.11,19.14,19600.0,18.7891,18.7891,18.7596,18.7891,19600.0
2011-05-17 13:05:00,19.13,19.14,19.11,19.13,19400.0,18.7793,18.7891,18.7596,18.7793,19400.0
2011-05-17 13:10:00,19.12,19.16,19.1,19.14,41100.0,18.7695,18.8087,18.7498,18.7891,41100.0
2011-05-17 13:15:00,19.14,19.16,19.14,19.14,13600.0,18.7891,18.8087,18.7891,18.7891,13600.0
2011-05-17 13:20:00,19.14,19.15,19.13,19.15,22900.0,18.7891,18.7989,18.7793,18.7989,22900.0
2011-05-17 13:25:00,19.15,19.19,19.15,19.17,13600.0,18.7989,18.8382,18.7989,18.8185,13600.0
2011-05-17 13:30:00,19.17,19.18,19.16,19.17,18500.0,18.8185,18.8284,18.8087,18.8185,18500.0
2011-05-17 13:35:00,19.16,19.17,19.0,19.14,58300.0,18.8087,18.8185,18.6517,18.7891,58300.0
2011-05-17 13:40:00,19.14,19.16,19.12,19.14,22700.0,18.7891,18.8087,18.7695,18.7891,22700.0
2011-05-17 13:45:00,19.14,19.14,19.12,19.12,22500.0,18.7891,18.7891,18.7695,18.7695,22500.0
2011-05-17 13:50:00,19.13,19.13,19.1,19.1,20900.0,18.7793,18.7793,18.7498,18.7498,20900.0
2011-05-17 13:55:00,19.1,19.13,19.09,19.13,53700.0,18.7498,18.7793,18.74,18.7793,53700.0
2011-05-17 14:00:00,19.12,19.17,19.12,19.16,42100.0,18.7695,18.8185,18.7695,18.8087,42100.0
2011-05-17 14:05:00,19.17,19.17,19.14,19.14,45600.0,18.8185,18.8185,18.7891,18.7891,45600.0
2011-05-17 14:10:00,19.14,19.14,19.11,19.11,11500.0,18.7891,18.7891,18.7596,18.7596,11500.0
2011-05-17 14:15:00,19.12,19.13,19.11,19.11,30100.0,18.7695,18.7793,18.7596,18.7596,30100.0
2011-05-17 14:20:00,19.11,19.12,19.07,19.08,24400.0,18.7596,18.7695,18.7204,18.7302,24400.0
2011-05-17 14:25:00,19.07,19.07,19.05,19.07,34900.0,18.7204,18.7204,18.7007,18.7204,34900.0
2011-05-17 14:30:00,19.08,19.09,19.08,19.08,19800.0,18.7302,18.74,18.7302,18.7302,19800.0
2011-05-17 14:35:00,19.08,19.11,19.07,19.11,117500.0,18.7302,18.7596,18.7204,18.7596,117500.0
2011-05-17 14:40:00,19.11,19.11,19.08,19.08,41100.0,18.7596,18.7596,18.7302,18.7302,41100.0
2011-05-17 14:45:00,19.09,19.12,19.07,19.11,54000.0,18.74,18.7695,18.7204,18.7596,54000.0
2011-05-17 14:50:00,19.11,19.14,19.11,19.13,46900.0,18.7596,18.7891,18.7596,18.7793,46900.0
2011-05-17 14:55:00,19.12,19.15,19.11,19.15,27800.0,18.7695,18.7989,18.7596,18.7989,27800.0
2011-05-17 15:00:00,19.15,19.16,19.14,19.16,38400.0,18.7989,18.8087,18.7891,18.8087,38400.0
2011-05-17 15:05:00,19.16,19.16,19.12,19.14,50000.0,18.8087,18.8087,18.7695,18.7891,50000.0
2011-05-17 15:10:00,19.15,19.16,19.14,19.15,44900.0,18.7989,18.8087,18.7891,18.7989,44900.0
2011-05-17 15:15:00,19.14,19.15,19.12,19.14,47600.0,18.7891,18.7989,18.7695,18.7891,47600.0
2011-05-17 15:20:00,19.13,19.14,19.11,19.13,52900.0,18.7793,18.7891,18.7596,18.7793,52900.0
2011-05-17 15:25:00,19.12,19.13,19.11,19.11,37900.0,18.7695,18.7793,18.7596,18.7596,37900.0
2011-05-17 15:30:00,19.12,19.14,19.11,19.14,50500.0,18.7695,18.7891,18.7596,18.7891,50500.0
2011-05-17 15:35:00,19.14,19.14,19.12,19.14,71500.0,18.7891,18.7891,18.7695,18.7891,71500.0
2011-05-17 15:40:00,19.14,19.14,19.11,19.11,51900.0,18.7891,18.7891,18.7596,18.7596,51900.0
2011-05-17 15:45:00,19.1,19.12,19.1,19.1,56800.0,18.7498,18.7695,18.7498,18.7498,56800.0
2011-05-17 15:50:00,19.1,19.12,19.07,19.08,145100.0,18.7498,18.7695,18.7204,18.7302,145100.0
2011-05-17 15:55:00,19.08,19.15,19.08,19.14,148400.0,18.7302,18.7989,18.7302,18.7891,148400.0
2011-05-18 09:30:00,19.18,19.23,19.14,19.16,16600.0,18.8284,18.8774,18.7891,18.8087,16600.0
2011-05-18 09:35:00,19.14,19.18,19.1,19.15,22100.0,18.7891,18.8284,18.7498,18.7989,22100.0
2011-05-18 09:40:00,19.15,19.2,19.14,19.2,13200.0,18.7989,18.848,18.7891,18.848,13200.0
2011-05-18 09:45:00,19.19,19.31,19.19,19.3,29900.0,18.8382,18.956,18.8382,18.9462,29900.0
2011-05-18 09:50:00,19.3,19.3,19.26,19.29,25100.0,18.9462,18.9462,18.9069,18.9363,25100.0
2011-05-18 09:55:00,19.3,19.31,19.22,19.23,21400.0,18.9462,18.956,18.8676,18.8774,21400.0
2011-05-18 10:00:00,19.24,19.34,19.22,19.34,37200.0,18.8873,18.9854,18.8676,18.9854,37200.0
2011-05-18 10:05:00,19.34,19.35,19.3,19.32,20300.0,18.9854,18.9952,18.9462,18.9658,20300.0
2011-05-18 10:10:00,19.32,19.36,19.3,19.34,18900.0,18.9658,19.0051,18.9462,18.9854,18900.0
2011-05-18 10:15:00,19.33,19.38,19.29,19.37,47300.0,18.9756,19.0247,18.9363,19.0149,47300.0
2011-05-18 10:20:00,19.38,19.38,19.32,19.35,64500.0,19.0247,19.0247,18.9658,18.9952,64500.0
2011-05-18 10:25:00,19.35,19.35,19.34,19.35,20900.0,18.9952,18.9952,18.9854,18.9952,20900.0
2011-05-18 10:30:00,19.35,19.42,19.34,19.41,58400.0,18.9952,19.064,18.9854,19.0541,58400.0
2011-05-18 10:35:00,19.41,19.46,19.4,19.42,21400.0,19.0541,19.1032,19.0443,19.064,21400.0
2011-05-18 10:40:00,19.42,19.46,19.42,19.42,11700.0,19.064,19.1032,19.064,19.064,11700.0
2011-05-18 10:45:00,19.43,19.48,19.43,19.48,12600.0,19.0738,19.1229,19.0738,19.1229,12600.0
2011-05-18 10:50:00,19.47,19.49,19.46,19.46,12600.0,19.113,19.1327,19.1032,19.1032,12600.0
2011-05-18 10:55:00,19.46,19.48,19.45,19.46,13500.0,19.1032,19.1229,19.0934,19.1032,13500.0
2011-05-18 11:00:00,19.46,19.51,19.46,19.51,23800.0,19.1032,19.1523,19.1032,19.1523,23800.0
2011-05-18 11:05:00,19.5,19.51,19.48,19.49,7800.0,19.1425,19.1523,19.1229,19.1327,7800.0
2011-05-18 11:10:00,19.5,19.5,19.46,19.48,17300.0,19.1425,19.1425,19.1032,19.1229,17300.0
2011-05-18 11:15:00,19.48,19.48,19.46,19.47,10500.0,19.1229,19.1229,19.1032,19.113,10500.0
2011-05-18 11:20:00,19.47,19.48,19.46,19.47,14800.0,19.113,19.1229,19.1032,19.113,14800.0
2011-05-18 11:25:00,19.47,19.48,19.46,19.47,7400.0,19.113,19.1229,19.1032,19.113,7400.0
2011-05-18 11:30:00,19.47,19.47,19.43,19.44,25200.0,19.113,19.113,19.0738,19.0836,25200.0
2011-05-18 11:35:00,19.43,19.44,19.41,19.44,17600.0,19.0738,19.0836,19.0541,19.0836,17600.0
2011-05-18 11:40:00,19.44,19.45,19.44,19.45,7300.0,19.0836,19.0934,19.0836,19.0934,7300.0
2011-05-18 11:45:00,19.45,19.45,19.44,19.44,3300.0,19.0934,19.0934,19.0836,19.0836,3300.0
2011-05-18 11:50:00,19.44,19.45,19.44,19.45,3300.0,19.0836,19.0934,19.0836,19.0934,3300.0
2011-05-18 11:55:00,19.44,19.45,19.44,19.45,5200.0,19.0836,19.0934,19.0836,19.0934,5200.0
2011-05-18 12:00:00,19.45,19.51,19.45,19.5,25200.0,19.0934,19.1523,19.0934,19.1425,25200.0
2011-05-18 12:05:00,19.5,19.5,19.48,19.5,12200.0,19.1425,19.1425,19.1229,19.1425,12200.0
2011-05-18 12:10:00,19.49,19.49,19.46,19.46,14800.0,19.1327,19.1327,19.1032,19.1032,14800.0
2011-05-18 12:15:00,19.46,19.47,19.45,19.46,9100.0,19.1032,19.113,19.0934,19.1032,9100.0
2011-05-18 12:20:00,19.45,19.45,19.44,19.45,3500.0,19.0934,19.0934,19.0836,19.0934,3500.0
2011-05-18 12:25:00,19.44,19.45,19.44,19.44,4600.0,19.0836,19.0934,19.0836,19.0836,4600.0
2011-05-18 12:30:00,19.44,19.46,19.44,19.44,7800.0,19.0836,19.1032,19.0836,19.0836,7800.0
2011-05-18 12:35:00,19.45,19.45,19.42,19.42,4700.0,19.0934,19.0934,19.064,19.064,4700.0
2011-05-18 12:40:00,19.42,19.43,19.41,19.41,19500.0,19.064,19.0738,19.0541,19.0541,19500.0
2011-05-18 12:45:00,19.41,19.42,19.4,19.41,10000.0,19.0541,19.064,19.0443,19.0541,10000.0
2011-05-18 12:50:00,19.41,19.41,19.39,19.39,6100.0,19.0541,19.0541,19.0345,19.0345,6100.0
2011-05-18 12:55:00,19.39,19.41,19.39,19.4,12200.0,19.0345,19.0541,19.0345,19.0443,12200.0
2011-05-18 13:00:00,19.41,19.41,19.38,19.39,89000.0,19.0541,19.0541,19.0247,19.0345,89000.0
2011-05-18 13:05:00,19.39,19.41,19.38,19.4,28100.0,19.0345,19.0541,19.0247,19.0443,28100.0
2011-05-18 13:10:00,19.4,19.41,19.4,19.4,11000.0,19.0443,19.0541,19.0443,19.0443,11000.0
2011-05-18 13:15:00,19.39,19.4,19.39,19.39,8900.0,19.0345,19.0443,19.0345,19.0345,8900.0
2011-05-18 13:20:00,19.39,19.39,19.37,19.37,66000.0,19.0345,19.0345,19.0149,19.0149,66000.0
2011-05-18 13:25:00,19.37,19.38,19.36,19.37,6200.0,19.0149,19.0247,19.0051,19.0149,6200.0
2011-05-18 13:30:00,19.36,19.36,19.35,19.35,11100.0,19.0051,19.0051,18.9952,18.9952,11100.0
2011-05-18 13:35:00,19.35,19.38,19.35,19.37,14500.0,18.9952,19.0247,18.9952,19.0149,14500.0
2011-05-18 13:40:00,19.36,19.37,19.35,19.36,18400.0,19.0051,19.0149,18.9952,19.0051,18400.0
2011-05-18 13:45:00,19.36,19.36,19.35,19.36,6400.0,19.0051,19.0051,18.9952,19.0051,6400.0
2011-05-18 13:50:00,19.35,19.37,19.35,19.37,16100.0,18.9952,19.0149,18.9952,19.0149,16100.0
2011-05-18 13:55:00,19.37,19.39,19.37,19.39,19000.0,19.0149,19.0345,19.0149,19.0345,19000.0
2011-05-18 14:00:00,19.38,19.39,19.36,19.38,35100.0,19.0247,19.0345,19.0051,19.0247,35100.0
2011-05-18 14:05:00,19.39,19.45,19.38,19.44,31600.0,19.0345,19.0934,19.0247,19.0836,31600.0
2011-05-18 14:10:00,19.44,19.45,19.44,19.45,4600.0,19.0836,19.0934,19.0836,19.0934,4600.0
2011-05-18 14:15:00,19.45,19.45,19.42,19.44,26200.0,19.0934,19.0934,19.064,19.0836,26200.0
2011-05-18 14:20:00,19.44,19.44,19.41,19.42,27000.0,19.0836,19.0836,19.0541,19.064,27000.0
2011-05-18 14:25:00,19.41,19.44,19.41,19.44,19900.0,19.0541,19.0836,19.0541,19.0836,19900.0
2011-05-18 14:30:00,19.44,19.48,19.44,19.46,38100.0,19.0836,19.1229,19.0836,19.1032,38100.0
2011-05-18 14:35:00,19.47,19.49,19.41,19.41,90000.0,19.113,19.1327,19.0541,19.0541,90000.0
2011-05-18 14:40:00,19.42,19.42,19.38,19.39,39700.0,19.064,19.064,19.0247,19.0345,39700.0
2011-05-18 14:45:00,19.4,19.41,19.38,19.38,16100.0,19.0443,19.0541,19.0247,19.0247,16100.0
2011-05-18 14:50:00,19.39,19.4,19.38,19.39,15400.0,19.0345,19.0443,19.0247,19.0345,15400.0
2011-05-18 14:55:00,19.39,19.4,19.37,19.38,60300.0,19.0345,19.0443,19.0149,19.0247,60300.0
2011-05-18 15:00:00,19.38,19.42,19.38,19.4,46100.0,19.0247,19.064,19.0247,19.0443,46100.0
2011-05-18 15:05:00,19.41,19.42,19.39,19.4,78900.0,19.0541,19.064,19.0345,19.0443,78900.0
2011-05-18 15:10:00,19.4,19.41,19.38,19.4,26800.0,19.0443,19.0541,19.0247,19.0443,26800.0
2011-05-18 15:15:00,19.4,19.4,19.37,19.39,23900.0,19.0443,19.0443,19.0149,19.0345,23900.0
2011-05-18 15:20:00,19.39,19.4,19.38,19.38,14100.0,19.0345,19.0443,19.0247,19.0247,14100.0
2011-05-18 15:25:00,19.39,19.39,19.38,19.38,13000.0,19.0345,19.0345,19.0247,19.0247,13000.0
2011-05-18 15:30:00,19.39,19.4,19.38,19.38,21500.0,19.0345,19.0443,19.0247,19.0247,21500.0
2011-05-18 15:35:00,19.38,19.41,19.38,19.41,24800.0,19.0247,19.0541,19.0247,19.0541,24800.0
2011-05-18 15:40:00,19.41,19.43,19.37,19.43,49000.0,19.0541,19.0738,19.0149,19.0738,49000.0
2011-05-18 15:45:00,19.43,19.45,19.41,19.43,50500.0,19.0738,19.0934,19.0541,19.0738,50500.0
2011-05-18 15:50:00,19.42,19.45,19.42,19.44,56900.0,19.064,19.0934,19.064,19.0836,56900.0
2011-05-18 15:55:00,19.43,19.44,19.41,19.42,49800.0,19.0738,19.0836,19.0541,19.064,49800.0
2011-05-19 09:30:00,19.55,19.62,19.53,19.62,13800.0,19.1916,19.2603,19.1719,19.2603,13800.0
2011-05-19 09:35:00,19.63,19.69,19.59,19.61,26000.0,19.2701,19.329,19.2308,19.2505,26000.0
2011-05-19 09:40:00,19.61,19.61,19.53,19.55,19000.0,19.2505,19.2505,19.1719,19.1916,19000.0
2011-05-19 09:45:00,19.55,19.62,19.55,19.6,8400.0,19.1916,19.2603,19.1916,19.2407,8400.0
2011-05-19 09:50:00,19.6,19.65,19.58,19.61,12900.0,19.2407,19.2897,19.221,19.2505,12900.0
2011-05-19 09:55:00,19.61,19.66,19.61,19.66,12600.0,19.2505,19.2996,19.2505,19.2996,12600.0
2011-05-19 10:00:00,19.66,19.7,19.56,19.7,47200.0,19.2996,19.3388,19.2014,19.3388,47200.0
2011-05-19 10:05:00,19.7,19.72,19.65,19.66,35800.0,19.3388,19.3585,19.2897,19.2996,35800.0
2011-05-19 10:10:00,19.65,19.65,19.56,19.61,26900.0,19.2897,19.2897,19.2014,19.2505,26900.0
2011-05-19 10:15:00,19.62,19.68,19.6,19.68,17300.0,19.2603,19.3192,19.2407,19.3192,17300.0
2011-05-19 10:20:00,19.67,19.72,19.67,19.67,27700.0,19.3094,19.3585,19.3094,19.3094,27700.0
2011-05-19 10:25:00,19.67,19.72,19.66,19.72,15600.0,19.3094,19.3585,19.2996,19.3585,15600.0
2011-05-19 10:30:00,19.72,19.72,19.62,19.63,30900.0,19.3585,19.3585,19.2603,19.2701,30900.0
2011-05-19 10:35:00,19.64,19.66,19.63,19.65,12400.0,19.2799,19.2996,19.2701,19.2897,12400.0
2011-05-19 10:40:00,19.65,19.65,19.58,19.58,23500.0,19.2897,19.2897,19.221,19.221,23500.0
2011-05-19 10:45:00,19.58,19.59,19.55,19.55,11000.0,19.221,19.2308,19.1916,19.1916,11000.0
2011-05-19 10:50:00,19.56,19.56,19.5,19.51,12700.0,19.2014,19.2014,19.1425,19.1523,12700.0
2011-05-19 10:55:00,19.51,19.51,19.48,19.48,5100.0,19.1523,19.1523,19.1229,19.1229,5100.0
2011-05-19 11:00:00,19.48,19.53,19.48,19.53,12700.0,19.1229,19.1719,19.1229,19.1719,12700.0
2011-05-19 11:05:00,19.53,19.53,19.5,19.5,12600.0,19.1719,19.1719,19.1425,19.1425,12600.0
2011-05-19 11:10:00,19.5,19.51,19.47,19.49,9400.0,19.1425,19.1523,19.113,19.1327,9400.0
2011-05-19 11:15:00,19.49,19.52,19.48,19.51,6100.0,19.1327,19.1621,19.1229,19.1523,6100.0
2011-05-19 11:20:00,19.52,19.52,19.5,19.5,8400.0,19.1621,19.1621,19.1425,19.1425,8400.0
2011-05-19 11:25:00,19.5,19.52,19.49,19.49,14500.0,19.1425,19.1621,19.1327,19.1327,14500.0
2011-05-19 11:30:00,19.5,19.51,19.49,19.5,11700.0,19.1425,19.1523,19.1327,19.1425,11700.0
2011-05-19 11:35:00,19.5,19.54,19.5,19.51,14700.0,19.1425,19.1818,19.1425,19.1523,14700.0
2011-05-19 11:40:00,19.5,19.52,19.49,19.5,9500.0,19.1425,19.1621,19.1327,19.1425,9500.0
2011-05-19 11:45:00,19.5,19.51,19.5,19.51,2000.0,19.1425,19.1523,19.1425,19.1523,2000.0
2011-05-19 11:50:00,19.51,19.51,19.5,19.5,3600.0,19.1523,19.1523,19.1425,19.1425,3600.0
2011-05-19 11:55:00,19.49,19.51,19.46,19.51,7100.0,19.1327,19.1523,19.1032,19.1523,7100.0
2011-05-19 12:00:00,19.5,19.52,19.5,19.51,8500.0,19.1425,19.1621,19.1425,19.1523,8500.0
2011-05-19 12:05:00,19.52,19.57,19.52,19.56,15200.0,19.1621,19.2112,19.1621,19.2014,15200.0
2011-05-19 12:10:00,19.55,19.58,19.55,19.57,9700.0,19.1916,19.221,19.1916,19.2112,9700.0
2011-05-19 12:15:00,19.56,19.58,19.56,19.58,6200.0,19.2014,19.221,19.2014,19.221,6200.0
2011-05-19 12:20:00,19.58,19.59,19.56,19.56,4200.0,19.221,19.2308,19.2014,19.2014,4200.0
2011-05-19 12:25:00,19.57,19.6,19.53,19.6,17600.0,19.2112,19.2407,19.1719,19.2407,17600.0
2011-05-19 12:30:00,19.6,19.63,19.59,19.62,25800.0,19.2407,19.2701,19.2308,19.2603,25800.0
2011-05-19 12:35:00,19.63,19.64,19.61,19.63,22500.0,19.2701,19.2799,19.2505,19.2701,22500.0
2011-05-19 12:40:00,19.63,19.63,19.61,19.61,6300.0,19.2701,19.2701,19.2505,19.2505,6300.0
2011-05-19 12:45:00,19.61,19.62,19.59,19.61,8700.0,19.2505,19.2603,19.2308,19.2505,8700.0
2011-05-19 12:50:00,19.61,19.62,19.6,19.62,4000.0,19.2505,19.2603,19.2407,19.2603,4000.0
2011-05-19 12:55:00,19.61,19.63,19.61,19.63,7500.0,19.2505,19.2701,19.2505,19.2701,7500.0
2011-05-19 13:00:00,19.63,19.63,19.62,19.62,2900.0,19.2701,19.2701,19.2603,19.2603,2900.0
2011-05-19 13:05:00,19.61,19.63,19.6,19.63,9600.0,19.2505,19.2701,19.2407,19.2701,9600.0
2011-05-19 13:10:00,19.63,19.64,19.63,19.64,7100.0,19.2701,19.2799,19.2701,19.2799,7100.0
2011-05-19 13:15:00,19.63,19.66,19.63,19.66,5000.0,19.2701,19.2996,19.2701,19.2996,5000.0
2011-05-19 13:20:00,19.66,19.67,19.64,19.64,7400.0,19.2996,19.3094,19.2799,19.2799,7400.0
2011-05-19 13:25:00,19.63,19.64,19.62,19.62,3500.0,19.2701,19.2799,19.2603,19.2603,3500.0
2011-05-19 13:30:00,19.63,19.63,19.63,19.63,600.0,19.2701,19.2701,19.2701,19.2701,600.0
2011-05-19 13:35:00,19.63,19.63,19.61,19.62,3500.0,19.2701,19.2701,19.2505,19.2603,3500.0
2011-05-19 13:40:00,19.61,19.63,19.6,19.61,10600.0,19.2505,19.2701,19.2407,19.2505,10600.0
2011-05-19 13:45:00,19.61,19.64,19.61,19.64,8800.0,19.2505,19.2799,19.2505,19.2799,8800.0
2011-05-19 13:50:00,19.64,19.64,19.62,19.62,2800.0,19.2799,19.2799,19.2603,19.2603,2800.0
2011-05-19 13:55:00,19.62,19.66,19.62,19.64,18500.0,19.2603,19.2996,19.2603,19.2799,18500.0
2011-05-19 14:00:00,19.64,19.66,19.64,19.66,6300.0,19.2799,19.2996,19.2799,19.2996,6300.0
2011-05-19 14:05:00,19.67,19.68,19.64,19.64,10200.0,19.3094,19.3192,19.2799,19.2799,10200.0
2011-05-19 14:10:00,19.64,19.65,19.62,19.63,10400.0,19.2799,19.2897,19.2603,19.2701,10400.0
2011-05-19 14:15:00,19.63,19.64,19.6,19.61,12000.0,19.2701,19.2799,19.2407,19.2505,12000.0
2011-05-19 14:20:00,19.61,19.63,19.6,19.6,13100.0,19.2505,19.2701,19.2407,19.2407,13100.0
2011-05-19 14:25:00,19.6,19.62,19.59,19.61,23200.0,19.2407,19.2603,19.2308,19.2505,23200.0
2011-05-19 14:30:00,19.61,19.61,19.59,19.6,13700.0,19.2505,19.2505,19.2308,19.2407,13700.0
2011-05-19 14:35:00,19.61,19.61,19.6,19.61,6800.0,19.2505,19.2505,19.2407,19.2505,6800.0
2011-05-19 14:40:00,19.61,19.61,19.55,19.58,20500.0,19.2505,19.2505,19.1916,19.221,20500.0
2011-05-19 14:45:00,19.58,19.62,19.58,19.6,9600.0,19.221,19.2603,19.221,19.2407,9600.0
2011-05-19 14:50:00,19.61,19.63,19.6,19.61,15000.0,19.2505,19.2701,19.2407,19.2505,15000.0
2011-05-19 14:55:00,19.61,19.63,19.61,19.63,6100.0,19.2505,19.2701,19.2505,19.2701,6100.0
2011-05-19 15:00:00,19.63,19.65,19.63,19.64,11600.0,19.2701,19.2897,19.2701,19.2799,11600.0
2011-05-19 15:05:00,19.64,19.64,19.61,19.63,9900.0,19.2799,19.2799,19.2505,19.2701,9900.0
2011-05-19 15:10:00,19.63,19.63,19.6,19.6,11400.0,19.2701,19.2701,19.2407,19.2407,11400.0
2011-05-19 15:15:00,19.6,19.63,19.59,19.62,31100.0,19.2407,19.2701,19.2308,19.2603,31100.0
2011-05-19 15:20:00,19.61,19.62,19.6,19.6,7000.0,19.2505,19.2603,19.2407,19.2407,7000.0
2011-05-19 15:25:00,19.6,19.61,19.6,19.6,7600.0,19.2407,19.2505,19.2407,19.2407,7600.0
2011-05-19 15:30:00,19.6,19.61,19.58,19.58,11800.0,19.2407,19.2505,19.221,19.221,11800.0
2011-05-19 15:35:00,19.58,19.62,19.58,19.61,32400.0,19.221,19.2603,19.221,19.2505,32400.0
2011-05-19 15:40:00,19.62,19.62,19.61,19.62,11900.0,19.2603,19.2603,19.2505,19.2603,11900.0
2011-05-19 15:45:00,19.62,19.65,19.61,19.64,68500.0,19.2603,19.2897,19.2505,19.2799,68500.0
2011-05-19 15:50:00,19.64,19.67,19.63,19.66,65500.0,19.2799,19.3094,19.2701,19.2996,65500.0
2011-05-19 15:55:00,19.67,19.67,19.66,19.67,130600.0,19.3094,19.3094,19.2996,19.3094,130600.0
2011-05-20 09:30:00,19.63,19.63,19.52,19.54,68000.0,19.2701,19.2701,19.1621,19.1818,68000.0
2011-05-20 09:35:00,19.54,19.58,19.53,19.57,23500.0,19.1818,19.221,19.1719,19.2112,23500.0
2011-05-20 09:40:00,19.56,19.6,19.55,19.56,15500.0,19.2014,19.2407,19.1916,19.2014,15500.0
2011-05-20 09:45:00,19.56,19.58,19.55,19.55,15700.0,19.2014,19.221,19.1916,19.1916,15700.0
2011-05-20 09:50:00,19.56,19.58,19.55,19.55,24600.0,19.2014,19.221,19.1916,19.1916,24600.0
2011-05-20 09:55:00,19.55,19.58,19.54,19.58,14900.0,19.1916,19.221,19.1818,19.221,14900.0
2011-05-20 10:00:00,19.58,19.62,19.54,19.6,36000.0,19.221,19.2603,19.1818,19.2407,36000.0
2011-05-20 10:05:00,19.6,19.6,19.54,19.57,31700.0,19.2407,19.2407,19.1818,19.2112,31700.0
2011-05-20 10:10:00,19.57,19.61,19.55,19.59,35300.0,19.2112,19.2505,19.1916,19.2308,35300.0
2011-05-20 10:15:00,19.59,19.66,19.57,19.66,59000.0,19.2308,19.2996,19.2112,19.2996,59000.0
2011-05-20 10:20:00,19.66,19.67,19.65,19.66,28100.0,19.2996,19.3094,19.2897,19.2996,28100.0
2011-05-20 10:25:00,19.65,19.71,19.65,19.71,28800.0,19.2897,19.3486,19.2897,19.3486,28800.0
2011-05-20 10:30:00,19.7,19.72,19.69,19.71,47200.0,19.3388,19.3585,19.329,19.3486,47200.0
2011-05-20 10:35:00,19.72,19.73,19.69,19.7,36000.0,19.3585,19.3683,19.329,19.3388,36000.0
2011-05-20 10:40:00,19.7,19.71,19.69,19.69,28300.0,19.3388,19.3486,19.329,19.329,28300.0
2011-05-20 10:45:00,19.69,19.7,19.65,19.67,48100.0,19.329,19.3388,19.2897,19.3094,48100.0
2011-05-20 10:50:00,19.67,19.7,19.66,19.69,37000.0,19.3094,19.3388,19.2996,19.329,37000.0
2011-05-20 10:55:00,19.69,19.71,19.69,19.7,49200.0,19.329,19.3486,19.329,19.3388,49200.0
2011-05-20 11:00:00,19.7,19.71,19.69,19.7,27500.0,19.3388,19.3486,19.329,19.3388,27500.0
2011-05-20 11:05:00,19.7,19.71,19.69,19.7,130800.0,19.3388,19.3486,19.329,19.3388,130800.0
2011-05-20 11:10:00,19.7,19.71,19.69,19.69,85500.0,19.3388,19.3486,19.329,19.329,85500.0
2011-05-20 11:15:00,19.69,19.7,19.68,19.69,31000.0,19.329,19.3388,19.3192,19.329,31000.0
2011-05-20 11:20:00,19.69,19.7,19.69,19.7,14700.0,19.329,19.3388,19.329,19.3388,14700.0
2011-05-20 11:25:00,19.69,19.71,19.69,19.7,25900.0,19.329,19.3486,19.329,19.3388,25900.0
2011-05-20 11:30:00,19.7,19.72,19.69,19.72,42000.0,19.3388,19.3585,19.329,19.3585,42000.0
2011-05-20 11:35:00,19.72,19.73,19.7,19.7,22100.0,19.3585,19.3683,19.3388,19.3388,22100.0
2011-05-20 11:40:00,19.7,19.71,19.68,19.7,70200.0,19.3388,19.3486,19.3192,19.3388,70200.0
2011-05-20 11:45:00,19.7,19.7,19.69,19.69,15400.0,19.3388,19.3388,19.329,19.329,15400.0
2011-05-20 11:50:00,19.68,19.68,19.67,19.68,10100.0,19.3192,19.3192,19.3094,19.3192,10100.0
2011-05-20 11:55:00,19.68,19.69,19.67,19.68,15000.0,19.3192,19.329,19.3094,19.3192,15000.0
2011-05-20 12:00:00,19.69,19.7,19.68,19.7,23900.0,19.329,19.3388,19.3192,19.3388,23900.0
2011-05-20 12:05:00,19.7,19.7,19.66,19.66,30300.0,19.3388,19.3388,19.2996,19.2996,30300.0
2011-05-20 12:10:00,19.67,19.71,19.67,19.7,37600.0,19.3094,19.3486,19.3094,19.3388,37600.0
2011-05-20 12:15:00,19.7,19.72,19.7,19.7,25700.0,19.3388,19.3585,19.3388,19.3388,25700.0
2011-05-20 12:20:00,19.71,19.74,19.71,19.73,43800.0,19.3486,19.3781,19.3486,19.3683,43800.0
2011-05-20 12:25:00,19.74,19.75,19.73,19.74,21000.0,19.3781,19.3879,19.3683,19.3781,21000.0
2011-05-20 12:30:00,19.74,19.77,19.73,19.77,34000.0,19.3781,19.4075,19.3683,19.4075,34000.0
2011-05-20 12:35:00,19.77,19.78,19.76,19.78,32700.0,19.4075,19.4174,19.3977,19.4174,32700.0
2011-05-20 12:40:00,19.78,19.78,19.75,19.75,26500.0,19.4174,19.4174,19.3879,19.3879,26500.0
2011-05-20 12:45:00,19.75,19.77,19.75,19.75,70700.0,19.3879,19.4075,19.3879,19.3879,70700.0
2011-05-20 12:50:00,19.75,19.76,19.73,19.73,63600.0,19.3879,19.3977,19.3683,19.3683,63600.0
2011-05-20 12:55:00,19.73,19.73,19.69,19.7,21800.0,19.3683,19.3683,19.329,19.3388,21800.0
2011-05-20 13:00:00,19.71,19.74,19.71,19.72,19000.0,19.3486,19.3781,19.3486,19.3585,19000.0
2011-05-20 13:05:00,19.72,19.75,19.72,19.74,49500.0,19.3585,19.3879,19.3585,19.3781,49500.0
2011-05-20 13:10:00,19.74,19.76,19.73,19.74,69500.0,19.3781,19.3977,19.3683,19.3781,69500.0
2011-05-20 13:15:00,19.74,19.75,19.73,19.74,28500.0,19.3781,19.3879,19.3683,19.3781,28500.0
2011-05-20 13:20:00,19.74,19.76,19.73,19.76,47500.0,19.3781,19.3977,19.3683,19.3977,47500.0
2011-05-20 13:25:00,19.76,19.76,19.74,19.76,32200.0,19.3977,19.3977,19.3781,19.3977,32200.0
2011-05-20 13:30:00,19.76,19.78,19.75,19.78,19200.0,19.3977,19.4174,19.3879,19.4174,19200.0
2011-05-20 13:35:00,19.78,19.81,19.78,19.81,13500.0,19.4174,19.4468,19.4174,19.4468,13500.0
2011-05-20 13:40:00,19.82,19.82,19.77,19.8,28600.0,19.4566,19.4566,19.4075,19.437,28600.0
2011-05-20 13:45:00,19.8,19.81,19.8,19.8,8900.0,19.437,19.4468,19.437,19.437,8900.0
2011-05-20 13:50:00,19.81,19.83,19.8,19.83,15800.0,19.4468,19.4664,19.437,19.4664,15800.0
2011-05-20 13:55:00,19.83,19.84,19.82,19.84,20500.0,19.4664,19.4763,19.4566,19.4763,20500.0
2011-05-20 14:00:00,19.84,19.86,19.83,19.84,25200.0,19.4763,19.4959,19.4664,19.4763,25200.0
2011-05-20 14:05:00,19.84,19.87,19.84,19.85,19200.0,19.4763,19.5057,19.4763,19.4861,19200.0
2011-05-20 14:10:00,19.86,19.88,19.85,19.88,24900.0,19.4959,19.5155,19.4861,19.5155,24900.0
2011-05-20 14:15:00,19.88,19.92,19.87,19.92,20500.0,19.5155,19.5548,19.5057,19.5548,20500.0
2011-05-20 14:20:00,19.92,19.93,19.9,19.93,27500.0,19.5548,19.5646,19.5352,19.5646,27500.0
2011-05-20 14:25:00,19.93,19.93,19.92,19.93,10200.0,19.5646,19.5646,19.5548,19.5646,10200.0
2011-05-20 14:30:00,19.92,19.93,19.87,19.88,23100.0,19.5548,19.5646,19.5057,19.5155,23100.0
2011-05-20 14:35:00,19.88,19.88,19.84,19.86,33500.0,19.5155,19.5155,19.4763,19.4959,33500.0
2011-05-20 14:40:00,19.85,19.88,19.85,19.86,15400.0,19.4861,19.5155,19.4861,19.4959,15400.0
2011-05-20 14:45:00,19.87,19.89,19.87,19.87,13800.0,19.5057,19.5253,19.5057,19.5057,13800.0
2011-05-20 14:50:00,19.87,19.88,19.87,19.88,7100.0,19.5057,19.5155,19.5057,19.5155,7100.0
2011-05-20 14:55:00,19.88,19.88,19.84,19.85,35400.0,19.5155,19.5155,19.4763,19.4861,35400.0
2011-05-20 15:00:00,19.85,19.87,19.84,19.84,41400.0,19.4861,19.5057,19.4763,19.4763,41400.0
2011-05-20 15:05:00,19.84,19.85,19.83,19.84,25100.0,19.4763,19.4861,19.4664,19.4763,25100.0
2011-05-20 15:10:00,19.84,19.84,19.82,19.82,42800.0,19.4763,19.4763,19.4566,19.4566,42800.0
2011-05-20 15:15:00,19.82,19.84,19.82,19.83,25800.0,19.4566,19.4763,19.4566,19.4664,25800.0
2011-05-20 15:20:00,19.83,19.85,19.82,19.83,67400.0,19.4664,19.4861,19.4566,19.4664,67400.0
2011-05-20 15:25:00,19.82,19.83,19.81,19.81,17300.0,19.4566,19.4664,19.4468,19.4468,17300.0
2011-05-20 15:30:00,19.81,19.83,19.81,19.83,68300.0,19.4468,19.4664,19.4468,19.4664,68300.0
2011-05-20 15:35:00,19.83,19.85,19.82,19.83,35400.0,19.4664,19.4861,19.4566,19.4664,35400.0
2011-05-20 15:40:00,19.84,19.85,19.83,19.83,52700.0,19.4763,19.4861,19.4664,19.4664,52700.0
2011-05-20 15:45:00,19.83,19.85,19.82,19.83,87600.0,19.4664,19.4861,19.4566,19.4664,87600.0
2011-05-20 15:50:00,19.83,19.84,19.73,19.73,92400.0,19.4664,19.4763,19.3683,19.3683,92400.0
2011-05-20 15:55:00,19.73,19.76,19.73,19.74,175000.0,19.3683,19.3977,19.3683,19.3781,175000.0
2011-05-23 09:30:00,19.33,19.37,19.3,19.37,35500.0,18.9756,19.0149,18.9462,19.0149,35500.0
2011-05-23 09:35:00,19.37,19.38,19.33,19.34,25000.0,19.0149,19.0247,18.9756,18.9854,25000.0
2011-05-23 09:40:00,19.33,19.37,19.32,19.33,23900.0,18.9756,19.0149,18.9658,18.9756,23900.0
2011-05-23 09:45:00,19.33,19.38,19.33,19.37,30800.0,18.9756,19.0247,18.9756,19.0149,30800.0
2011-05-23 09:50:00,19.37,19.42,19.36,19.39,30400.0,19.0149,19.064,19.0051,19.0345,30400.0
2011-05-23 09:55:00,19.39,19.42,19.39,19.4,23000.0,19.0345,19.064,19.0345,19.0443,23000.0
2011-05-23 10:00:00,19.41,19.45,19.4,19.45,25600.0,19.0541,19.0934,19.0443,19.0934,25600.0
2011-05-23 10:05:00,19.46,19.47,19.44,19.47,20000.0,19.1032,19.113,19.0836,19.113,20000.0
2011-05-23 10:10:00,19.47,19.51,19.46,19.5,47200.0,19.113,19.1523,19.1032,19.1425,47200.0
2011-05-23 10:15:00,19.51,19.52,19.46,19.48,33600.0,19.1523,19.1621,19.1032,19.1229,33600.0
2011-05-23 10:20:00,19.48,19.52,19.47,19.5,38500.0,19.1229,19.1621,19.113,19.1425,38500.0
2011-05-23 10:25:00,19.5,19.53,19.49,19.53,23500.0,19.1425,19.1719,19.1327,19.1719,23500.0
2011-05-23 10:30:00,19.52,19.58,19.52,19.57,24800.0,19.1621,19.221,19.1621,19.2112,24800.0
2011-05-23 10:35:00,19.56,19.56,19.53,19.53,12800.0,19.2014,19.2014,19.1719,19.1719,12800.0
2011-05-23 10:40:00,19.52,19.52,19.5,19.51,5000.0,19.1621,19.1621,19.1425,19.1523,5000.0
2011-05-23 10:45:00,19.5,19.51,19.48,19.49,13700.0,19.1425,19.1523,19.1229,19.1327,13700.0
2011-05-23 10:50:00,19.48,19.5,19.46,19.49,8100.0,19.1229,19.1425,19.1032,19.1327,8100.0
2011-05-23 10:55:00,19.49,19.54,19.49,19.5,21100.0,19.1327,19.1818,19.1327,19.1425,21100.0
2011-05-23 11:00:00,19.5,19.54,19.47,19.53,20400.0,19.1425,19.1818,19.113,19.1719,20400.0
2011-05-23 11:05:00,19.53,19.53,19.5,19.51,8600.0,19.1719,19.1719,19.1425,19.1523,8600.0
2011-05-23 11:10:00,19.51,19.53,19.5,19.5,22100.0,19.1523,19.1719,19.1425,19.1425,22100.0
2011-05-23 11:15:00,19.5,19.5,19.46,19.5,24400.0,19.1425,19.1425,19.1032,19.1425,24400.0
2011-05-23 11:20:00,19.5,19.52,19.5,19.52,23300.0,19.1425,19.1621,19.1425,19.1621,23300.0
2011-05-23 11:25:00,19.52,19.55,19.52,19.54,11500.0,19.1621,19.1916,19.1621,19.1818,11500.0
2011-05-23 11:30:00,19.54,19.55,19.5,19.5,15300.0,19.1818,19.1916,19.1425,19.1425,15300.0
2011-05-23 11:35:00,19.5,19.5,19.46,19.48,15900.0,19.1425,19.1425,19.1032,19.1229,15900.0
2011-05-23 11:40:00,19.48,19.5,19.47,19.48,32000.0,19.1229,19.1425,19.113,19.1229,32000.0
2011-05-23 11:45:00,19.49,19.5,19.47,19.49,19900.0,19.1327,19.1425,19.113,19.1327,19900.0
2011-05-23 11:50:00,19.48,19.51,19.48,19.5,35200.0,19.1229,19.1523,19.1229,19.1425,35200.0
2011-05-23 11:55:00,19.49,19.5,19.47,19.48,7400.0,19.1327,19.1425,19.113,19.1229,7400.0
2011-05-23 12:00:00,19.48,19.49,19.44,19.45,16400.0,19.1229,19.1327,19.0836,19.0934,16400.0
2011-05-23 12:05:00,19.44,19.46,19.44,19.44,14800.0,19.0836,19.1032,19.0836,19.0836,14800.0
2011-05-23 12:10:00,19.44,19.44,19.39,19.44,24700.0,19.0836,19.0836,19.0345,19.0836,24700.0
2011-05-23 12:15:00,19.44,19.45,19.4,19.43,9500.0,19.0836,19.0934,19.0443,19.0738,9500.0
2011-05-23 12:20:00,19.43,19.43,19.41,19.41,7800.0,19.0738,19.0738,19.0541,19.0541,7800.0
2011-05-23 12:25:00,19.41,19.44,19.41,19.42,18100.0,19.0541,19.0836,19.0541,19.064,18100.0
2011-05-23 12:30:00,19.43,19.48,19.43,19.48,17800.0,19.0738,19.1229,19.0738,19.1229,17800.0
2011-05-23 12:35:00,19.47,19.48,19.45,19.46,12700.0,19.113,19.1229,19.0934,19.1032,12700.0
2011-05-23 12:40:00,19.47,19.48,19.45,19.45,10500.0,19.113,19.1229,19.0934,19.0934,10500.0
2011-05-23 12:45:00,19.46,19.48,19.45,19.46,11100.0,19.1032,19.1229,19.0934,19.1032,11100.0
2011-05-23 12:50:00,19.46,19.47,19.44,19.46,25000.0,19.1032,19.113,19.0836,19.1032,25000.0
2011-05-23 12:55:00,19.47,19.48,19.46,19.46,5700.0,19.113,19.1229,19.1032,19.1032,5700.0
2011-05-23 13:00:00,19.46,19.47,19.45,19.46,8200.0,19.1032,19.113,19.0934,19.1032,8200.0
2011-05-23 13:05:00,19.45,19.47,19.44,19.47,14800.0,19.0934,19.113,19.0836,19.113,14800.0
2011-05-23 13:10:00,19.47,19.48,19.46,19.47,5800.0,19.113,19.1229,19.1032,19.113,5800.0
2011-05-23 13:15:00,19.46,19.46,19.45,19.46,11500.0,19.1032,19.1032,19.0934,19.1032,11500.0
2011-05-23 13:20:00,19.47,19.47,19.46,19.47,2400.0,19.113,19.113,19.1032,19.113,2400.0
2011-05-23 13:25:00,19.46,19.47,19.42,19.42,13600.0,19.1032,19.113,19.064,19.064,13600.0
2011-05-23 13:30:00,19.43,19.43,19.41,19.41,4200.0,19.0738,19.0738,19.0541,19.0541,4200.0
2011-05-23 13:35:00,19.42,19.43,19.4,19.41,9900.0,19.064,19.0738,19.0443,19.0541,9900.0
2011-05-23 13:40:00,19.41,19.42,19.4,19.4,4900.0,19.0541,19.064,19.0443,19.0443,4900.0
2011-05-23 13:45:00,19.41,19.41,19.4,19.41,1900.0,19.0541,19.0541,19.0443,19.0541,1900.0
2011-05-23 13:50:00,19.41,19.42,19.39,19.4,35700.0,19.0541,19.064,19.0345,19.0443,35700.0
2011-05-23 13:55:00,19.4,19.43,19.39,19.42,8000.0,19.0443,19.0738,19.0345,19.064,8000.0
2011-05-23 14:00:00,19.42,19.46,19.42,19.42,44600.0,19.064,19.1032,19.064,19.064,44600.0
2011-05-23 14:05:00,19.42,19.44,19.41,19.43,10100.0,19.064,19.0836,19.0541,19.0738,10100.0
2011-05-23 14:10:00,19.44,19.47,19.44,19.46,14600.0,19.0836,19.113,19.0836,19.1032,14600.0
2011-05-23 14:15:00,19.45,19.46,19.44,19.44,7200.0,19.0934,19.1032,19.0836,19.0836,7200.0
2011-05-23 14:20:00,19.44,19.45,19.43,19.44,4100.0,19.0836,19.0934,19.0738,19.0836,4100.0
2011-05-23 14:25:00,19.43,19.47,19.43,19.46,21000.0,19.0738,19.113,19.0738,19.1032,21000.0
2011-05-23 14:30:00,19.45,19.49,19.44,19.48,13100.0,19.0934,19.1327,19.0836,19.1229,13100.0
2011-05-23 14:35:00,19.48,19.55,19.48,19.51,17400.0,19.1229,19.1916,19.1229,19.1523,17400.0
2011-05-23 14:40:00,19.5,19.51,19.47,19.47,43700.0,19.1425,19.1523,19.113,19.113,43700.0
2011-05-23 14:45:00,19.47,19.48,19.45,19.45,8600.0,19.113,19.1229,19.0934,19.0934,8600.0
2011-05-23 14:50:00,19.44,19.48,19.44,19.46,21800.0,19.0836,19.1229,19.0836,19.1032,21800.0
2011-05-23 14:55:00,19.46,19.49,19.46,19.46,11000.0,19.1032,19.1327,19.1032,19.1032,11000.0
2011-05-23 15:00:00,19.46,19.48,19.46,19.47,7300.0,19.1032,19.1229,19.1032,19.113,7300.0
2011-05-23 15:05:00,19.48,19.49,19.45,19.45,12900.0,19.1229,19.1327,19.0934,19.0934,12900.0
2011-05-23 15:10:00,19.46,19.46,19.42,19.43,13300.0,19.1032,19.1032,19.064,19.0738,13300.0
2011-05-23 15:15:00,19.44,19.45,19.42,19.45,14700.0,19.0836,19.0934,19.064,19.0934,14700.0
2011-05-23 15:20:00,19.45,19.46,19.44,19.44,15000.0,19.0934,19.1032,19.0836,19.0836,15000.0
2011-05-23 15:25:00,19.44,19.45,19.43,19.44,14400.0,19.0836,19.0934,19.0738,19.0836,14400.0
2011-05-23 15:30:00,19.44,19.45,19.43,19.43,10700.0,19.0836,19.0934,19.0738,19.0738,10700.0
2011-05-23 15:35:00,19.43,19.43,19.41,19.41,9400.0,19.0738,19.0738,19.0541,19.0541,9400.0
2011-05-23 15:40:00,19.41,19.43,19.41,19.41,23000.0,19.0541,19.0738,19.0541,19.0541,23000.0
2011-05-23 15:45:00,19.41,19.43,19.4,19.42,25300.0,19.0541,19.0738,19.0443,19.064,25300.0
2011-05-23 15:50:00,19.43,19.44,19.41,19.42,70200.0,19.0738,19.0836,19.0541,19.064,70200.0
2011-05-23 15:55:00,19.41,19.45,19.39,19.43,132300.0,19.0541,19.0934,19.0345,19.0738,132300.0
2011-05-24 09:30:00,19.45,19.51,19.43,19.44,31200.0,19.0934,19.1523,19.0738,19.0836,31200.0
2011-05-24 09:35:00,19.41,19.46,19.4,19.4,28000.0,19.0541,19.1032,19.0443,19.0443,28000.0
2011-05-24 09:40:00,19.4,19.43,19.4,19.4,37200.0,19.0443,19.0738,19.0443,19.0443,37200.0
2011-05-24 09:45:00,19.41,19.43,19.4,19.41,20600.0,19.0541,19.0738,19.0443,19.0541,20600.0
2011-05-24 09:50:00,19.41,19.47,19.4,19.45,16100.0,19.0541,19.113,19.0443,19.0934,16100.0
2011-05-24 09:55:00,19.45,19.48,19.42,19.47,16700.0,19.0934,19.1229,19.064,19.113,16700.0
2011-05-24 10:00:00,19.48,19.51,19.47,19.5,36900.0,19.1229,19.1523,19.113,19.1425,36900.0
2011-05-24 10:05:00,19.49,19.52,19.47,19.52,30600.0,19.1327,19.1621,19.113,19.1621,30600.0
2011-05-24 10:10:00,19.51,19.55,19.51,19.54,17600.0,19.1523,19.1916,19.1523,19.1818,17600.0
2011-05-24 10:15:00,19.55,19.56,19.54,19.56,12900.0,19.1916,19.2014,19.1818,19.2014,12900.0
2011-05-24 10:20:00,19.56,19.56,19.54,19.55,25000.0,19.2014,19.2014,19.1818,19.1916,25000.0
2011-05-24 10:25:00,19.54,19.58,19.47,19.47,35500.0,19.1818,19.221,19.113,19.113,35500.0
2011-05-24 10:30:00,19.48,19.49,19.43,19.44,12700.0,19.1229,19.1327,19.0738,19.0836,12700.0
2011-05-24 10:35:00,19.44,19.44,19.36,19.36,14600.0,19.0836,19.0836,19.0051,19.0051,14600.0
2011-05-24 10:40:00,19.37,19.42,19.34,19.35,86600.0,19.0149,19.064,18.9854,18.9952,86600.0
2011-05-24 10:45:00,19.35,19.37,19.33,19.35,23500.0,18.9952,19.0149,18.9756,18.9952,23500.0
2011-05-24 10:50:00,19.35,19.37,19.34,19.35,17200.0,18.9952,19.0149,18.9854,18.9952,17200.0
2011-05-24 10:55:00,19.36,19.36,19.33,19.34,12000.0,19.0051,19.0051,18.9756,18.9854,12000.0
2011-05-24 11:00:00,19.34,19.4,19.34,19.39,12700.0,18.9854,19.0443,18.9854,19.0345,12700.0
2011-05-24 11:05:00,19.39,19.39,19.35,19.38,9400.0,19.0345,19.0345,18.9952,19.0247,9400.0
2011-05-24 11:10:00,19.38,19.39,19.35,19.37,10300.0,19.0247,19.0345,18.9952,19.0149,10300.0
2011-05-24 11:15:00,19.38,19.39,19.36,19.36,8300.0,19.0247,19.0345,19.0051,19.0051,8300.0
2011-05-24 11:20:00,19.37,19.37,19.3,19.3,13100.0,19.0149,19.0149,18.9462,18.9462,13100.0
2011-05-24 11:25:00,19.3,19.3,19.26,19.26,8700.0,18.9462,18.9462,18.9069,18.9069,8700.0
2011-05-24 11:30:00,19.26,19.31,19.26,19.31,11600.0,18.9069,18.956,18.9069,18.956,11600.0
2011-05-24 11:35:00,19.31,19.32,19.28,19.28,9400.0,18.956,18.9658,18.9265,18.9265,9400.0
2011-05-24 11:40:00,19.28,19.28,19.24,19.25,14100.0,18.9265,18.9265,18.8873,18.8971,14100.0
2011-05-24 11:45:00,19.25,19.26,19.21,19.22,22100.0,18.8971,18.9069,18.8578,18.8676,22100.0
2011-05-24 11:50:00,19.22,19.25,19.22,19.23,15600.0,18.8676,18.8971,18.8676,18.8774,15600.0
2011-05-24 11:55:00,19.23,19.23,19.22,19.22,5000.0,18.8774,18.8774,18.8676,18.8676,5000.0
2011-05-24 12:00:00,19.22,19.23,19.18,19.2,16200.0,18.8676,18.8774,18.8284,18.848,16200.0
2011-05-24 12:05:00,19.2,19.23,19.2,19.2,11300.0,18.848,18.8774,18.848,18.848,11300.0
2011-05-24 12:10:00,19.2,19.22,19.2,19.21,12200.0,18.848,18.8676,18.848,18.8578,12200.0
2011-05-24 12:15:00,19.21,19.22,19.21,19.22,10000.0,18.8578,18.8676,18.8578,18.8676,10000.0
2011-05-24 12:20:00,19.22,19.22,19.2,19.21,15200.0,18.8676,18.8676,18.848,18.8578,15200.0
2011-05-24 12:25:00,19.21,19.23,19.2,19.23,10700.0,18.8578,18.8774,18.848,18.8774,10700.0
2011-05-24 12:30:00,19.23,19.23,19.19,19.21,14000.0,18.8774,18.8774,18.8382,18.8578,14000.0
2011-05-24 12:35:00,19.21,19.25,19.21,19.25,13100.0,18.8578,18.8971,18.8578,18.8971,13100.0
2011-05-24 12:40:00,19.25,19.28,19.25,19.28,6100.0,18.8971,18.9265,18.8971,18.9265,6100.0
2011-05-24 12:45:00,19.28,19.29,19.25,19.26,10400.0,18.9265,18.9363,18.8971,18.9069,10400.0
2011-05-24 12:50:00,19.27,19.27,19.25,19.25,9400.0,18.9167,18.9167,18.8971,18.8971,9400.0
2011-05-24 12:55:00,19.26,19.26,19.23,19.26,13900.0,18.9069,18.9069,18.8774,18.9069,13900.0
2011-05-24 13:00:00,19.25,19.28,19.24,19.28,7400.0,18.8971,18.9265,18.8873,18.9265,7400.0
2011-05-24 13:05:00,19.27,19.29,19.27,19.28,10400.0,18.9167,18.9363,18.9167,18.9265,10400.0
2011-05-24 13:10:00,19.28,19.28,19.27,19.27,3500.0,18.9265,18.9265,18.9167,18.9167,3500.0
2011-05-24 13:15:00,19.27,19.28,19.24,19.24,9600.0,18.9167,18.9265,18.8873,18.8873,9600.0
2011-05-24 13:20:00,19.24,19.25,19.23,19.24,25000.0,18.8873,18.8971,18.8774,18.8873,25000.0
2011-05-24 13:25:00,19.24,19.27,19.24,19.26,9800.0,18.8873,18.9167,18.8873,18.9069,9800.0
2011-05-24 13:30:00,19.25,19.26,19.21,19.21,6500.0,18.8971,18.9069,18.8578,18.8578,6500.0
2011-05-24 13:35:00,19.21,19.24,19.2,19.24,22800.0,18.8578,18.8873,18.848,18.8873,22800.0
2011-05-24 13:40:00,19.23,19.24,19.22,19.22,9000.0,18.8774,18.8873,18.8676,18.8676,9000.0
2011-05-24 13:45:00,19.23,19.24,19.21,19.21,12800.0,18.8774,18.8873,18.8578,18.8578,12800.0
2011-05-24 13:50:00,19.21,19.24,19.21,19.24,10600.0,18.8578,18.8873,18.8578,18.8873,10600.0
2011-05-24 13:55:00,19.25,19.27,19.24,19.24,9300.0,18.8971,18.9167,18.8873,18.8873,9300.0
2011-05-24 14:00:00,19.24,19.25,19.22,19.22,9700.0,18.8873,18.8971,18.8676,18.8676,9700.0
2011-05-24 14:05:00,19.23,19.24,19.22,19.24,5900.0,18.8774,18.8873,18.8676,18.8873,5900.0
2011-05-24 14:10:00,19.24,19.26,19.22,19.22,12400.0,18.8873,18.9069,18.8676,18.8676,12400.0
2011-05-24 14:15:00,19.23,19.24,19.22,19.23,14100.0,18.8774,18.8873,18.8676,18.8774,14100.0
2011-05-24 14:20:00,19.24,19.26,19.24,19.25,7900.0,18.8873,18.9069,18.8873,18.8971,7900.0
2011-05-24 14:25:00,19.25,19.26,19.24,19.26,12500.0,18.8971,18.9069,18.8873,18.9069,12500.0
2011-05-24 14:30:00,19.27,19.28,19.25,19.25,11300.0,18.9167,18.9265,18.8971,18.8971,11300.0
2011-05-24 14:35:00,19.25,19.26,19.24,19.25,9100.0,18.8971,18.9069,18.8873,18.8971,9100.0
2011-05-24 14:40:00,19.24,19.24,19.22,19.22,14700.0,18.8873,18.8873,18.8676,18.8676,14700.0
2011-05-24 14:45:00,19.22,19.24,19.21,19.21,10500.0,18.8676,18.8873,18.8578,18.8578,10500.0
2011-05-24 14:50:00,19.21,19.22,19.19,19.21,15500.0,18.8578,18.8676,18.8382,18.8578,15500.0
2011-05-24 14:55:00,19.22,19.24,19.22,19.24,13100.0,18.8676,18.8873,18.8676,18.8873,13100.0
2011-05-24 15:00:00,19.24,19.27,19.23,19.27,8500.0,18.8873,18.9167,18.8774,18.9167,8500.0
2011-05-24 15:05:00,19.26,19.28,19.25,19.28,10400.0,18.9069,18.9265,18.8971,18.9265,10400.0
2011-05-24 15:10:00,19.28,19.28,19.26,19.28,15200.0,18.9265,18.9265,18.9069,18.9265,15200.0
2011-05-24 15:15:00,19.29,19.29,19.27,19.28,48200.0,18.9363,18.9363,18.9167,18.9265,48200.0
2011-05-24 15:20:00,19.27,19.28,19.25,19.27,17200.0,18.9167,18.9265,18.8971,18.9167,17200.0
2011-05-24 15:25:00,19.26,19.27,19.26,19.27,15100.0,18.9069,18.9167,18.9069,18.9167,15100.0
2011-05-24 15:30:00,19.26,19.27,19.23,19.24,50300.0,18.9069,18.9167,18.8774,18.8873,50300.0
2011-05-24 15:35:00,19.24,19.25,19.22,19.22,50500.0,18.8873,18.8971,18.8676,18.8676,50500.0
2011-05-24 15:40:00,19.22,19.23,19.2,19.2,19600.0,18.8676,18.8774,18.848,18.848,19600.0
2011-05-24 15:45:00,19.19,19.21,19.17,19.21,55200.0,18.8382,18.8578,18.8185,18.8578,55200.0
2011-05-24 15:50:00,19.21,19.21,19.17,19.17,38600.0,18.8578,18.8578,18.8185,18.8185,38600.0
2011-05-24 15:55:00,19.17,19.17,19.16,19.17,60200.0,18.8185,18.8185,18.8087,18.8185,60200.0
2011-05-25 09:30:00,19.08,19.09,18.89,19.06,76700.0,18.7302,18.74,18.5437,18.7106,76700.0
2011-05-25 09:35:00,19.05,19.2,19.05,19.2,26100.0,18.7007,18.848,18.7007,18.848,26100.0
2011-05-25 09:40:00,19.19,19.31,19.19,19.25,27400.0,18.8382,18.956,18.8382,18.8971,27400.0
2011-05-25 09:45:00,19.25,19.35,19.24,19.32,16900.0,18.8971,18.9952,18.8873,18.9658,16900.0
2011-05-25 09:50:00,19.32,19.32,19.26,19.27,27000.0,18.9658,18.9658,18.9069,18.9167,27000.0
2011-05-25 09:55:00,19.28,19.33,19.28,19.29,15700.0,18.9265,18.9756,18.9265,18.9363,15700.0
2011-05-25 10:00:00,19.29,19.33,19.26,19.27,26700.0,18.9363,18.9756,18.9069,18.9167,26700.0
2011-05-25 10:05:00,19.26,19.3,19.24,19.28,24800.0,18.9069,18.9462,18.8873,18.9265,24800.0
2011-05-25 10:10:00,19.28,19.28,19.23,19.28,21100.0,18.9265,18.9265,18.8774,18.9265,21100.0
2011-05-25 10:15:00,19.28,19.29,19.26,19.26,17500.0,18.9265,18.9363,18.9069,18.9069,17500.0
2011-05-25 10:20:00,19.26,19.26,19.23,19.24,11700.0,18.9069,18.9069,18.8774,18.8873,11700.0
2011-05-25 10:25:00,19.25,19.27,19.22,19.22,26800.0,18.8971,18.9167,18.8676,18.8676,26800.0
2011-05-25 10:30:00,19.22,19.22,19.2,19.2,54000.0,18.8676,18.8676,18.848,18.848,54000.0
2011-05-25 10:35:00,19.2,19.28,19.2,19.24,34000.0,18.848,18.9265,18.848,18.8873,34000.0
2011-05-25 10:40:00,19.25,19.27,19.24,19.24,23300.0,18.8971,18.9167,18.8873,18.8873,23300.0
2011-05-25 10:45:00,19.25,19.29,19.25,19.27,16900.0,18.8971,18.9363,18.8971,18.9167,16900.0
2011-05-25 10:50:00,19.27,19.28,19.22,19.23,45400.0,18.9167,18.9265,18.8676,18.8774,45400.0
2011-05-25 10:55:00,19.24,19.26,19.21,19.24,30000.0,18.8873,18.9069,18.8578,18.8873,30000.0
2011-05-25 11:00:00,19.23,19.28,19.22,19.27,27100.0,18.8774,18.9265,18.8676,18.9167,27100.0
2011-05-25 11:05:00,19.27,19.3,19.26,19.27,20400.0,18.9167,18.9462,18.9069,18.9167,20400.0
2011-05-25 11:10:00,19.27,19.33,19.26,19.32,20500.0,18.9167,18.9756,18.9069,18.9658,20500.0
2011-05-25 11:15:00,19.33,19.33,19.27,19.28,21200.0,18.9756,18.9756,18.9167,18.9265,21200.0
2011-05-25 11:20:00,19.29,19.32,19.27,19.27,17500.0,18.9363,18.9658,18.9167,18.9167,17500.0
2011-05-25 11:25:00,19.27,19.32,19.25,19.29,22700.0,18.9167,18.9658,18.8971,18.9363,22700.0
2011-05-25 11:30:00,19.3,19.3,19.28,19.29,8000.0,18.9462,18.9462,18.9265,18.9363,8000.0
2011-05-25 11:35:00,19.28,19.32,19.28,19.31,21500.0,18.9265,18.9658,18.9265,18.956,21500.0
2011-05-25 11:40:00,19.32,19.35,19.32,19.35,7700.0,18.9658,18.9952,18.9658,18.9952,7700.0
2011-05-25 11:45:00,19.35,19.37,19.32,19.32,17900.0,18.9952,19.0149,18.9658,18.9658,17900.0
2011-05-25 11:50:00,19.32,19.33,19.32,19.33,7100.0,18.9658,18.9756,18.9658,18.9756,7100.0
2011-05-25 11:55:00,19.33,19.36,19.32,19.33,13200.0,18.9756,19.0051,18.9658,18.9756,13200.0
2011-05-25 12:00:00,19.34,19.37,19.34,19.36,8800.0,18.9854,19.0149,18.9854,19.0051,8800.0
2011-05-25 12:05:00,19.35,19.37,19.31,19.33,13500.0,18.9952,19.0149,18.956,18.9756,13500.0
2011-05-25 12:10:00,19.33,19.34,19.33,19.34,7100.0,18.9756,18.9854,18.9756,18.9854,7100.0
2011-05-25 12:15:00,19.33,19.34,19.3,19.31,9300.0,18.9756,18.9854,18.9462,18.956,9300.0
2011-05-25 12:20:00,19.3,19.33,19.3,19.32,8300.0,18.9462,18.9756,18.9462,18.9658,8300.0
2011-05-25 12:25:00,19.32,19.35,19.32,19.32,13200.0,18.9658,18.9952,18.9658,18.9658,13200.0
2011-05-25 12:30:00,19.32,19.33,19.31,19.32,8700.0,18.9658,18.9756,18.956,18.9658,8700.0
2011-05-25 12:35:00,19.33,19.33,19.32,19.32,8800.0,18.9756,18.9756,18.9658,18.9658,8800.0
2011-05-25 12:40:00,19.32,19.33,19.32,19.32,6600.0,18.9658,18.9756,18.9658,18.9658,6600.0
2011-05-25 12:45:00,19.32,19.33,19.27,19.27,22800.0,18.9658,18.9756,18.9167,18.9167,22800.0
2011-05-25 12:50:00,19.27,19.27,19.25,19.26,12900.0,18.9167,18.9167,18.8971,18.9069,12900.0
2011-05-25 12:55:00,19.26,19.33,19.25,19.33,18100.0,18.9069,18.9756,18.8971,18.9756,18100.0
2011-05-25 13:00:00,19.33,19.33,19.29,19.3,15300.0,18.9756,18.9756,18.9363,18.9462,15300.0
2011-05-25 13:05:00,19.3,19.33,19.3,19.33,8000.0,18.9462,18.9756,18.9462,18.9756,8000.0
2011-05-25 13:10:00,19.32,19.33,19.29,19.3,7800.0,18.9658,18.9756,18.9363,18.9462,7800.0
2011-05-25 13:15:00,19.29,19.33,19.29,19.33,8700.0,18.9363,18.9756,18.9363,18.9756,8700.0
2011-05-25 13:20:00,19.32,19.33,19.27,19.27,15700.0,18.9658,18.9756,18.9167,18.9167,15700.0
2011-05-25 13:25:00,19.27,19.28,19.25,19.25,5000.0,18.9167,18.9265,18.8971,18.8971,5000.0
2011-05-25 13:30:00,19.26,19.3,19.25,19.3,11400.0,18.9069,18.9462,18.8971,18.9462,11400.0
2011-05-25 13:35:00,19.3,19.32,19.29,19.32,6700.0,18.9462,18.9658,18.9363,18.9658,6700.0
2011-05-25 13:40:00,19.31,19.37,19.31,19.35,16400.0,18.956,19.0149,18.956,18.9952,16400.0
2011-05-25 13:45:00,19.35,19.36,19.35,19.35,8300.0,18.9952,19.0051,18.9952,18.9952,8300.0
2011-05-25 13:50:00,19.35,19.36,19.34,19.36,11300.0,18.9952,19.0051,18.9854,19.0051,11300.0
2011-05-25 13:55:00,19.36,19.37,19.36,19.36,14100.0,19.0051,19.0149,19.0051,19.0051,14100.0
2011-05-25 14:00:00,19.36,19.39,19.36,19.36,14600.0,19.0051,19.0345,19.0051,19.0051,14600.0
2011-05-25 14:05:00,19.36,19.39,19.36,19.39,16200.0,19.0051,19.0345,19.0051,19.0345,16200.0
2011-05-25 14:10:00,19.39,19.4,19.38,19.4,12500.0,19.0345,19.0443,19.0247,19.0443,12500.0
2011-05-25 14:15:00,19.4,19.41,19.39,19.41,5800.0,19.0443,19.0541,19.0345,19.0541,5800.0
2011-05-25 14:20:00,19.4,19.42,19.39,19.41,13000.0,19.0443,19.064,19.0345,19.0541,13000.0
2011-05-25 14:25:00,19.4,19.41,19.39,19.41,9400.0,19.0443,19.0541,19.0345,19.0541,9400.0
2011-05-25 14:30:00,19.4,19.42,19.4,19.41,11200.0,19.0443,19.064,19.0443,19.0541,11200.0
2011-05-25 14:35:00,19.41,19.42,19.39,19.4,18400.0,19.0541,19.064,19.0345,19.0443,18400.0
2011-05-25 14:40:00,19.39,19.42,19.39,19.42,14900.0,19.0345,19.064,19.0345,19.064,14900.0
2011-05-25 14:45:00,19.42,19.42,19.39,19.4,16500.0,19.064,19.064,19.0345,19.0443,16500.0
2011-05-25 14:50:00,19.41,19.43,19.39,19.4,13100.0,19.0541,19.0738,19.0345,19.0443,13100.0
2011-05-25 14:55:00,19.39,19.43,19.39,19.42,10700.0,19.0345,19.0738,19.0345,19.064,10700.0
2011-05-25 15:00:00,19.42,19.46,19.41,19.46,14800.0,19.064,19.1032,19.0541,19.1032,14800.0
2011-05-25 15:05:00,19.47,19.5,19.46,19.46,30700.0,19.113,19.1425,19.1032,19.1032,30700.0
2011-05-25 15:10:00,19.46,19.49,19.45,19.48,16600.0,19.1032,19.1327,19.0934,19.1229,16600.0
2011-05-25 15:15:00,19.48,19.48,19.45,19.47,18300.0,19.1229,19.1229,19.0934,19.113,18300.0
2011-05-25 15:20:00,19.47,19.48,19.47,19.47,11400.0,19.113,19.1229,19.113,19.113,11400.0
2011-05-25 15:25:00,19.48,19.48,19.46,19.46,18800.0,19.1229,19.1229,19.1032,19.1032,18800.0
2011-05-25 15:30:00,19.46,19.46,19.42,19.43,19200.0,19.1032,19.1032,19.064,19.0738,19200.0
2011-05-25 15:35:00,19.43,19.46,19.43,19.43,31300.0,19.0738,19.1032,19.0738,19.0738,31300.0
2011-05-25 15:40:00,19.44,19.46,19.43,19.45,28500.0,19.0836,19.1032,19.0738,19.0934,28500.0
2011-05-25 15:45:00,19.45,19.46,19.41,19.41,33600.0,19.0934,19.1032,19.0541,19.0541,33600.0
2011-05-25 15:50:00,19.42,19.42,19.4,19.4,31000.0,19.064,19.064,19.0443,19.0443,31000.0
2011-05-25 15:55:00,19.41,19.43,19.4,19.41,92100.0,19.0541,19.0738,19.0443,19.0541,92100.0
2011-05-26 09:30:00,19.29,19.32,19.15,19.21,89900.0,18.9363,18.9658,18.7989,18.8578,89900.0
2011-05-26 09:35:00,19.2,19.28,19.2,19.24,38600.0,18.848,18.9265,18.848,18.8873,38600.0
2011-05-26 09:40:00,19.23,19.25,19.21,19.25,43700.0,18.8774,18.8971,18.8578,18.8971,43700.0
2011-05-26 09:45:00,19.24,19.32,19.23,19.32,23400.0,18.8873,18.9658,18.8774,18.9658,23400.0
2011-05-26 09:50:00,19.33,19.39,19.32,19.33,19000.0,18.9756,19.0345,18.9658,18.9756,19000.0
2011-05-26 09:55:00,19.33,19.33,19.28,19.28,22900.0,18.9756,18.9756,18.9265,18.9265,22900.0
2011-05-26 10:00:00,19.28,19.28,19.21,19.26,64600.0,18.9265,18.9265,18.8578,18.9069,64600.0
2011-05-26 10:05:00,19.26,19.28,19.24,19.25,29000.0,18.9069,18.9265,18.8873,18.8971,29000.0
2011-05-26 10:10:00,19.26,19.28,19.22,19.25,25500.0,18.9069,18.9265,18.8676,18.8971,25500.0
2011-05-26 10:15:00,19.25,19.27,19.25,19.27,17600.0,18.8971,18.9167,18.8971,18.9167,17600.0
2011-05-26 10:20:00,19.27,19.31,19.23,19.3,29200.0,18.9167,18.956,18.8774,18.9462,29200.0
2011-05-26 10:25:00,19.3,19.32,19.27,19.3,10800.0,18.9462,18.9658,18.9167,18.9462,10800.0
2011-05-26 10:30:00,19.3,19.32,19.28,19.32,15600.0,18.9462,18.9658,18.9265,18.9658,15600.0
2011-05-26 10:35:00,19.32,19.37,19.31,19.36,19300.0,18.9658,19.0149,18.956,19.0051,19300.0
2011-05-26 10:40:00,19.36,19.36,19.31,19.32,13900.0,19.0051,19.0051,18.956,18.9658,13900.0
2011-05-26 10:45:00,19.33,19.34,19.3,19.34,31600.0,18.9756,18.9854,18.9462,18.9854,31600.0
2011-05-26 10:50:00,19.34,19.34,19.28,19.29,37500.0,18.9854,18.9854,18.9265,18.9363,37500.0
2011-05-26 10:55:00,19.29,19.29,19.25,19.26,20000.0,18.9363,18.9363,18.8971,18.9069,20000.0
2011-05-26 11:00:00,19.26,19.27,19.24,19.25,15900.0,18.9069,18.9167,18.8873,18.8971,15900.0
2011-05-26 11:05:00,19.25,19.3,19.25,19.29,28200.0,18.8971,18.9462,18.8971,18.9363,28200.0
2011-05-26 11:10:00,19.29,19.29,19.26,19.26,13600.0,18.9363,18.9363,18.9069,18.9069,13600.0
2011-05-26 11:15:00,19.26,19.33,19.26,19.31,23400.0,18.9069,18.9756,18.9069,18.956,23400.0
2011-05-26 11:20:00,19.31,19.32,19.27,19.27,7900.0,18.956,18.9658,18.9167,18.9167,7900.0
2011-05-26 11:25:00,19.28,19.28,19.27,19.28,7100.0,18.9265,18.9265,18.9167,18.9265,7100.0
2011-05-26 11:30:00,19.28,19.3,19.27,19.29,19500.0,18.9265,18.9462,18.9167,18.9363,19500.0
2011-05-26 11:35:00,19.3,19.3,19.25,19.26,19900.0,18.9462,18.9462,18.8971,18.9069,19900.0
2011-05-26 11:40:00,19.26,19.27,19.26,19.26,8100.0,18.9069,18.9167,18.9069,18.9069,8100.0
2011-05-26 11:45:00,19.27,19.29,19.26,19.29,14300.0,18.9167,18.9363,18.9069,18.9363,14300.0
2011-05-26 11:50:00,19.29,19.33,19.29,19.33,8700.0,18.9363,18.9756,18.9363,18.9756,8700.0
2011-05-26 11:55:00,19.34,19.34,19.32,19.32,11100.0,18.9854,18.9854,18.9658,18.9658,11100.0
2011-05-26 12:00:00,19.32,19.32,19.28,19.28,7700.0,18.9658,18.9658,18.9265,18.9265,7700.0
2011-05-26 12:05:00,19.28,19.28,19.27,19.28,13100.0,18.9265,18.9265,18.9167,18.9265,13100.0
2011-05-26 12:10:00,19.27,19.31,19.27,19.28,29000.0,18.9167,18.956,18.9167,18.9265,29000.0
2011-05-26 12:15:00,19.28,19.3,19.27,19.3,17200.0,18.9265,18.9462,18.9167,18.9462,17200.0
2011-05-26 12:20:00,19.3,19.32,19.3,19.3,13500.0,18.9462,18.9658,18.9462,18.9462,13500.0
2011-05-26 12:25:00,19.3,19.33,19.3,19.33,9500.0,18.9462,18.9756,18.9462,18.9756,9500.0
2011-05-26 12:30:00,19.33,19.33,19.32,19.33,3700.0,18.9756,18.9756,18.9658,18.9756,3700.0
2011-05-26 12:35:00,19.33,19.33,19.32,19.33,5000.0,18.9756,18.9756,18.9658,18.9756,5000.0
2011-05-26 12:40:00,19.33,19.36,19.32,19.36,18600.0,18.9756,19.0051,18.9658,19.0051,18600.0
2011-05-26 12:45:00,19.36,19.39,19.36,19.39,9400.0,19.0051,19.0345,19.0051,19.0345,9400.0
2011-05-26 12:50:00,19.39,19.41,19.39,19.39,18600.0,19.0345,19.0541,19.0345,19.0345,18600.0
2011-05-26 12:55:00,19.39,19.39,19.38,19.39,3900.0,19.0345,19.0345,19.0247,19.0345,3900.0
2011-05-26 13:00:00,19.39,19.39,19.38,19.38,4900.0,19.0345,19.0345,19.0247,19.0247,4900.0
2011-05-26 13:05:00,19.39,19.41,19.38,19.41,17700.0,19.0345,19.0541,19.0247,19.0541,17700.0
2011-05-26 13:10:00,19.41,19.41,19.37,19.38,14900.0,19.0541,19.0541,19.0149,19.0247,14900.0
2011-05-26 13:15:00,19.38,19.41,19.37,19.41,13400.0,19.0247,19.0541,19.0149,19.0541,13400.0
2011-05-26 13:20:00,19.41,19.42,19.4,19.4,13800.0,19.0541,19.064,19.0443,19.0443,13800.0
2011-05-26 13:25:00,19.4,19.43,19.39,19.4,19700.0,19.0443,19.0738,19.0345,19.0443,19700.0
2011-05-26 13:30:00,19.4,19.4,19.39,19.4,10700.0,19.0443,19.0443,19.0345,19.0443,10700.0
2011-05-26 13:35:00,19.41,19.41,19.38,19.39,12200.0,19.0541,19.0541,19.0247,19.0345,12200.0
2011-05-26 13:40:00,19.39,19.39,19.38,19.39,5300.0,19.0345,19.0345,19.0247,19.0345,5300.0
2011-05-26 13:45:00,19.39,19.39,19.38,19.38,3700.0,19.0345,19.0345,19.0247,19.0247,3700.0
2011-05-26 13:50:00,19.38,19.43,19.38,19.39,60900.0,19.0247,19.0738,19.0247,19.0345,60900.0
2011-05-26 13:55:00,19.39,19.41,19.38,19.4,7000.0,19.0345,19.0541,19.0247,19.0443,7000.0
2011-05-26 14:00:00,19.41,19.43,19.4,19.4,16300.0,19.0541,19.0738,19.0443,19.0443,16300.0
2011-05-26 14:05:00,19.4,19.41,19.4,19.41,3800.0,19.0443,19.0541,19.0443,19.0541,3800.0
2011-05-26 14:10:00,19.41,19.41,19.4,19.41,6400.0,19.0541,19.0541,19.0443,19.0541,6400.0
2011-05-26 14:15:00,19.4,19.41,19.4,19.41,5300.0,19.0443,19.0541,19.0443,19.0541,5300.0
2011-05-26 14:20:00,19.41,19.41,19.39,19.41,32200.0,19.0541,19.0541,19.0345,19.0541,32200.0
2011-05-26 14:25:00,19.41,19.43,19.41,19.41,18400.0,19.0541,19.0738,19.0541,19.0541,18400.0
2011-05-26 14:30:00,19.42,19.44,19.41,19.44,14800.0,19.064,19.0836,19.0541,19.0836,14800.0
2011-05-26 14:35:00,19.43,19.44,19.41,19.42,10800.0,19.0738,19.0836,19.0541,19.064,10800.0
2011-05-26 14:40:00,19.42,19.42,19.4,19.41,10500.0,19.064,19.064,19.0443,19.0541,10500.0
2011-05-26 14:45:00,19.41,19.41,19.4,19.41,1800.0,19.0541,19.0541,19.0443,19.0541,1800.0
2011-05-26 14:50:00,19.41,19.41,19.38,19.38,17700.0,19.0541,19.0541,19.0247,19.0247,17700.0
2011-05-26 14:55:00,19.39,19.41,19.38,19.41,42500.0,19.0345,19.0541,19.0247,19.0541,42500.0
2011-05-26 15:00:00,19.4,19.42,19.4,19.41,17000.0,19.0443,19.064,19.0443,19.0541,17000.0
2011-05-26 15:05:00,19.41,19.41,19.39,19.39,7900.0,19.0541,19.0541,19.0345,19.0345,7900.0
2011-05-26 15:10:00,19.39,19.4,19.36,19.37,23200.0,19.0345,19.0443,19.0051,19.0149,23200.0
2011-05-26 15:15:00,19.37,19.38,19.36,19.38,19200.0,19.0149,19.0247,19.0051,19.0247,19200.0
2011-05-26 15:20:00,19.38,19.42,19.37,19.42,22500.0,19.0247,19.064,19.0149,19.064,22500.0
2011-05-26 15:25:00,19.42,19.42,19.41,19.41,7200.0,19.064,19.064,19.0541,19.0541,7200.0
2011-05-26 15:30:00,19.41,19.43,19.4,19.42,39500.0,19.0541,19.0738,19.0443,19.064,39500.0
2011-05-26 15:35:00,19.42,19.43,19.4,19.43,37200.0,19.064,19.0738,19.0443,19.0738,37200.0
2011-05-26 15:40:00,19.43,19.44,19.39,19.4,31300.0,19.0738,19.0836,19.0345,19.0443,31300.0
2011-05-26 15:45:00,19.4,19.41,19.39,19.41,44900.0,19.0443,19.0541,19.0345,19.0541,44900.0
2011-05-26 15:50:00,19.41,19.41,19.38,19.38,32100.0,19.0541,19.0541,19.0247,19.0247,32100.0
2011-05-26 15:55:00,19.38,19.39,19.35,19.38,117600.0,19.0247,19.0345,18.9952,19.0247,117600.0
2011-05-27 09:30:00,19.4,19.58,19.4,19.57,71200.0,19.0443,19.221,19.0443,19.2112,71200.0
2011-05-27 09:35:00,19.56,19.69,19.53,19.69,34500.0,19.2014,19.329,19.1719,19.329,34500.0
2011-05-27 09:40:00,19.69,19.73,19.68,19.72,51100.0,19.329,19.3683,19.3192,19.3585,51100.0
2011-05-27 09:45:00,19.72,19.75,19.71,19.73,79900.0,19.3585,19.3879,19.3486,19.3683,79900.0
2011-05-27 09:50:00,19.73,19.73,19.66,19.67,38000.0,19.3683,19.3683,19.2996,19.3094,38000.0
2011-05-27 09:55:00,19.68,19.7,19.66,19.66,19800.0,19.3192,19.3388,19.2996,19.2996,19800.0
2011-05-27 10:00:00,19.65,19.67,19.6,19.63,27000.0,19.2897,19.3094,19.2407,19.2701,27000.0
2011-05-27 10:05:00,19.62,19.7,19.62,19.66,17600.0,19.2603,19.3388,19.2603,19.2996,17600.0
2011-05-27 10:10:00,19.66,19.66,19.6,19.6,22200.0,19.2996,19.2996,19.2407,19.2407,22200.0
2011-05-27 10:15:00,19.61,19.63,19.59,19.62,33700.0,19.2505,19.2701,19.2308,19.2603,33700.0
2011-05-27 10:20:00,19.62,19.62,19.6,19.6,12900.0,19.2603,19.2603,19.2407,19.2407,12900.0
2011-05-27 10:25:00,19.61,19.63,19.6,19.63,39900.0,19.2505,19.2701,19.2407,19.2701,39900.0
2011-05-27 10:30:00,19.63,19.63,19.61,19.62,22100.0,19.2701,19.2701,19.2505,19.2603,22100.0
2011-05-27 10:35:00,19.62,19.62,19.59,19.61,24400.0,19.2603,19.2603,19.2308,19.2505,24400.0
2011-05-27 10:40:00,19.6,19.61,19.59,19.6,11200.0,19.2407,19.2505,19.2308,19.2407,11200.0
2011-05-27 10:45:00,19.61,19.63,19.59,19.6,32200.0,19.2505,19.2701,19.2308,19.2407,32200.0
2011-05-27 10:50:00,19.6,19.61,19.59,19.6,22500.0,19.2407,19.2505,19.2308,19.2407,22500.0
2011-05-27 10:55:00,19.59,19.61,19.58,19.59,17600.0,19.2308,19.2505,19.221,19.2308,17600.0
2011-05-27 11:00:00,19.59,19.62,19.58,19.58,25600.0,19.2308,19.2603,19.221,19.221,25600.0
2011-05-27 11:05:00,19.59,19.6,19.58,19.6,10400.0,19.2308,19.2407,19.221,19.2407,10400.0
2011-05-27 11:10:00,19.59,19.6,19.58,19.59,11300.0,19.2308,19.2407,19.221,19.2308,11300.0
2011-05-27 11:15:00,19.59,19.6,19.58,19.58,12800.0,19.2308,19.2407,19.221,19.221,12800.0
2011-05-27 11:20:00,19.58,19.59,19.58,19.59,4000.0,19.221,19.2308,19.221,19.2308,4000.0
2011-05-27 11:25:00,19.58,19.59,19.56,19.57,15700.0,19.221,19.2308,19.2014,19.2112,15700.0
2011-05-27 11:30:00,19.58,19.58,19.56,19.57,7100.0,19.221,19.221,19.2014,19.2112,7100.0
2011-05-27 11:35:00,19.57,19.58,19.56,19.57,6500.0,19.2112,19.221,19.2014,19.2112,6500.0
2011-05-27 11:40:00,19.58,19.6,19.57,19.59,13700.0,19.221,19.2407,19.2112,19.2308,13700.0
2011-05-27 11:45:00,19.6,19.61,19.59,19.61,90600.0,19.2407,19.2505,19.2308,19.2505,90600.0
2011-05-27 11:50:00,19.61,19.61,19.6,19.61,11300.0,19.2505,19.2505,19.2407,19.2505,11300.0
2011-05-27 11:55:00,19.61,19.61,19.6,19.61,5200.0,19.2505,19.2505,19.2407,19.2505,5200.0
2011-05-27 12:00:00,19.61,19.61,19.58,19.59,20600.0,19.2505,19.2505,19.221,19.2308,20600.0
2011-05-27 12:05:00,19.59,19.59,19.56,19.57,20000.0,19.2308,19.2308,19.2014,19.2112,20000.0
2011-05-27 12:10:00,19.58,19.58,19.57,19.58,3400.0,19.221,19.221,19.2112,19.221,3400.0
2011-05-27 12:15:00,19.57,19.61,19.57,19.6,27300.0,19.2112,19.2505,19.2112,19.2407,27300.0
2011-05-27 12:20:00,19.6,19.6,19.59,19.6,5800.0,19.2407,19.2407,19.2308,19.2407,5800.0
2011-05-27 12:25:00,19.6,19.6,19.59,19.6,13500.0,19.2407,19.2407,19.2308,19.2407,13500.0
2011-05-27 12:30:00,19.6,19.6,19.59,19.6,26300.0,19.2407,19.2407,19.2308,19.2407,26300.0
2011-05-27 12:35:00,19.59,19.6,19.59,19.6,8300.0,19.2308,19.2407,19.2308,19.2407,8300.0
2011-05-27 12:40:00,19.6,19.6,19.59,19.6,4100.0,19.2407,19.2407,19.2308,19.2407,4100.0
2011-05-27 12:45:00,19.6,19.6,19.59,19.6,3700.0,19.2407,19.2407,19.2308,19.2407,3700.0
2011-05-27 12:50:00,19.6,19.6,19.58,19.59,16200.0,19.2407,19.2407,19.221,19.2308,16200.0
2011-05-27 12:55:00,19.59,19.6,19.58,19.6,14300.0,19.2308,19.2407,19.221,19.2407,14300.0
2011-05-27 13:00:00,19.6,19.6,19.59,19.59,10000.0,19.2407,19.2407,19.2308,19.2308,10000.0
2011-05-27 13:05:00,19.6,19.61,19.6,19.61,8800.0,19.2407,19.2505,19.2407,19.2505,8800.0
2011-05-27 13:10:00,19.61,19.61,19.59,19.59,4900.0,19.2505,19.2505,19.2308,19.2308,4900.0
2011-05-27 13:15:00,19.58,19.58,19.57,19.57,11100.0,19.221,19.221,19.2112,19.2112,11100.0
2011-05-27 13:20:00,19.58,19.59,19.57,19.59,10900.0,19.221,19.2308,19.2112,19.2308,10900.0
2011-05-27 13:25:00,19.59,19.6,19.57,19.58,8100.0,19.2308,19.2407,19.2112,19.221,8100.0
2011-05-27 13:30:00,19.58,19.58,19.57,19.58,5400.0,19.221,19.221,19.2112,19.221,5400.0
2011-05-27 13:35:00,19.58,19.58,19.57,19.57,10500.0,19.221,19.221,19.2112,19.2112,10500.0
2011-05-27 13:40:00,19.57,19.59,19.57,19.59,7100.0,19.2112,19.2308,19.2112,19.2308,7100.0
2011-05-27 13:45:00,19.59,19.6,19.59,19.6,5300.0,19.2308,19.2407,19.2308,19.2407,5300.0
2011-05-27 13:50:00,19.59,19.6,19.59,19.6,2100.0,19.2308,19.2407,19.2308,19.2407,2100.0
2011-05-27 13:55:00,19.6,19.61,19.59,19.61,25200.0,19.2407,19.2505,19.2308,19.2505,25200.0
2011-05-27 14:00:00,19.61,19.61,19.58,19.59,29400.0,19.2505,19.2505,19.221,19.2308,29400.0
2011-05-27 14:05:00,19.59,19.61,19.58,19.58,32700.0,19.2308,19.2505,19.221,19.221,32700.0
2011-05-27 14:10:00,19.59,19.6,19.58,19.6,5200.0,19.2308,19.2407,19.221,19.2407,5200.0
2011-05-27 14:15:00,19.6,19.6,19.59,19.59,6900.0,19.2407,19.2407,19.2308,19.2308,6900.0
2011-05-27 14:20:00,19.6,19.6,19.59,19.6,4000.0,19.2407,19.2407,19.2308,19.2407,4000.0
2011-05-27 14:25:00,19.6,19.6,19.59,19.59,2800.0,19.2407,19.2407,19.2308,19.2308,2800.0
2011-05-27 14:30:00,19.6,19.6,19.59,19.59,2400.0,19.2407,19.2407,19.2308,19.2308,2400.0
2011-05-27 14:35:00,19.6,19.6,19.59,19.59,7600.0,19.2407,19.2407,19.2308,19.2308,7600.0
2011-05-27 14:40:00,19.59,19.6,19.58,19.59,18600.0,19.2308,19.2407,19.221,19.2308,18600.0
2011-05-27 14:45:00,19.59,19.59,19.57,19.57,30900.0,19.2308,19.2308,19.2112,19.2112,30900.0
2011-05-27 14:50:00,19.58,19.58,19.57,19.57,3700.0,19.221,19.221,19.2112,19.2112,3700.0
2011-05-27 14:55:00,19.57,19.58,19.57,19.57,4600.0,19.2112,19.221,19.2112,19.2112,4600.0
2011-05-27 15:00:00,19.58,19.58,19.55,19.58,39100.0,19.221,19.221,19.1916,19.221,39100.0
2011-05-27 15:05:00,19.58,19.6,19.57,19.59,13500.0,19.221,19.2407,19.2112,19.2308,13500.0
2011-05-27 15:10:00,19.59,19.61,19.59,19.6,41200.0,19.2308,19.2505,19.2308,19.2407,41200.0
2011-05-27 15:15:00,19.6,19.61,19.6,19.6,5500.0,19.2407,19.2505,19.2407,19.2407,5500.0
2011-05-27 15:20:00,19.6,19.61,19.59,19.6,10200.0,19.2407,19.2505,19.2308,19.2407,10200.0
2011-05-27 15:25:00,19.6,19.6,19.59,19.6,42700.0,19.2407,19.2407,19.2308,19.2407,42700.0
2011-05-27 15:30:00,19.6,19.61,19.59,19.61,63400.0,19.2407,19.2505,19.2308,19.2505,63400.0
2011-05-27 15:35:00,19.6,19.61,19.59,19.59,28000.0,19.2407,19.2505,19.2308,19.2308,28000.0
2011-05-27 15:40:00,19.59,19.61,19.58,19.59,60000.0,19.2308,19.2505,19.221,19.2308,60000.0
2011-05-27 15:45:00,19.59,19.6,19.58,19.6,29500.0,19.2308,19.2407,19.221,19.2407,29500.0
2011-05-27 15:50:00,19.6,19.6,19.59,19.59,11300.0,19.2407,19.2407,19.2308,19.2308,11300.0
2011-05-27 15:55:00,19.59,19.6,19.59,19.6,54800.0,19.2308,19.2407,19.2308,19.2407,54800.0
2011-05-31 09:30:00,19.74,19.78,19.7,19.72,65400.0,19.3781,19.4174,19.3388,19.3585,65400.0
2011-05-31 09:35:00,19.73,19.79,19.73,19.74,36000.0,19.3683,19.4272,19.3683,19.3781,36000.0
2011-05-31 09:40:00,19.75,19.76,19.71,19.74,60300.0,19.3879,19.3977,19.3486,19.3781,60300.0
2011-05-31 09:45:00,19.75,19.75,19.66,19.7,60700.0,19.3879,19.3879,19.2996,19.3388,60700.0
2011-05-31 09:50:00,19.7,19.75,19.69,19.74,33900.0,19.3388,19.3879,19.329,19.3781,33900.0
2011-05-31 09:55:00,19.75,19.75,19.72,19.73,17600.0,19.3879,19.3879,19.3585,19.3683,17600.0
2011-05-31 10:00:00,19.74,19.74,19.7,19.7,22600.0,19.3781,19.3781,19.3388,19.3388,22600.0
2011-05-31 10:05:00,19.71,19.75,19.71,19.74,22200.0,19.3486,19.3879,19.3486,19.3781,22200.0
2011-05-31 10:10:00,19.75,19.76,19.72,19.73,16800.0,19.3879,19.3977,19.3585,19.3683,16800.0
2011-05-31 10:15:00,19.73,19.73,19.7,19.72,27700.0,19.3683,19.3683,19.3388,19.3585,27700.0
2011-05-31 10:20:00,19.71,19.72,19.68,19.71,21200.0,19.3486,19.3585,19.3192,19.3486,21200.0
2011-05-31 10:25:00,19.71,19.72,19.7,19.7,17000.0,19.3486,19.3585,19.3388,19.3388,17000.0
2011-05-31 10:30:00,19.71,19.71,19.68,19.69,8400.0,19.3486,19.3486,19.3192,19.329,8400.0
2011-05-31 10:35:00,19.7,19.7,19.69,19.7,59000.0,19.3388,19.3388,19.329,19.3388,59000.0
2011-05-31 10:40:00,19.7,19.71,19.69,19.71,25700.0,19.3388,19.3486,19.329,19.3486,25700.0
2011-05-31 10:45:00,19.7,19.72,19.7,19.71,14400.0,19.3388,19.3585,19.3388,19.3486,14400.0
2011-05-31 10:50:00,19.71,19.72,19.7,19.71,16300.0,19.3486,19.3585,19.3388,19.3486,16300.0
2011-05-31 10:55:00,19.72,19.73,19.71,19.71,6500.0,19.3585,19.3683,19.3486,19.3486,6500.0
2011-05-31 11:00:00,19.71,19.73,19.71,19.73,32400.0,19.3486,19.3683,19.3486,19.3683,32400.0
2011-05-31 11:05:00,19.73,19.73,19.72,19.72,26600.0,19.3683,19.3683,19.3585,19.3585,26600.0
2011-05-31 11:10:00,19.71,19.75,19.71,19.73,26600.0,19.3486,19.3879,19.3486,19.3683,26600.0
2011-05-31 11:15:00,19.73,19.74,19.72,19.74,6400.0,19.3683,19.3781,19.3585,19.3781,6400.0
2011-05-31 11:20:00,19.73,19.75,19.73,19.74,11600.0,19.3683,19.3879,19.3683,19.3781,11600.0
2011-05-31 11:25:00,19.73,19.74,19.71,19.73,12100.0,19.3683,19.3781,19.3486,19.3683,12100.0
2011-05-31 11:30:00,19.74,19.77,19.74,19.75,17100.0,19.3781,19.4075,19.3781,19.3879,17100.0
2011-05-31 11:35:00,19.75,19.75,19.73,19.73,6000.0,19.3879,19.3879,19.3683,19.3683,6000.0
2011-05-31 11:40:00,19.73,19.74,19.72,19.73,4500.0,19.3683,19.3781,19.3585,19.3683,4500.0
2011-05-31 11:45:00,19.73,19.74,19.73,19.74,3300.0,19.3683,19.3781,19.3683,19.3781,3300.0
2011-05-31 11:50:00,19.73,19.74,19.73,19.74,7500.0,19.3683,19.3781,19.3683,19.3781,7500.0
2011-05-31 11:55:00,19.73,19.74,19.71,19.72,20700.0,19.3683,19.3781,19.3486,19.3585,20700.0
2011-05-31 12:00:00,19.71,19.73,19.71,19.72,30500.0,19.3486,19.3683,19.3486,19.3585,30500.0
2011-05-31 12:05:00,19.72,19.76,19.72,19.76,13000.0,19.3585,19.3977,19.3585,19.3977,13000.0
2011-05-31 12:10:00,19.75,19.76,19.73,19.74,25500.0,19.3879,19.3977,19.3683,19.3781,25500.0
2011-05-31 12:15:00,19.74,19.74,19.71,19.73,6900.0,19.3781,19.3781,19.3486,19.3683,6900.0
2011-05-31 12:20:00,19.73,19.73,19.71,19.73,10100.0,19.3683,19.3683,19.3486,19.3683,10100.0
2011-05-31 12:25:00,19.74,19.76,19.74,19.75,4700.0,19.3781,19.3977,19.3781,19.3879,4700.0
2011-05-31 12:30:00,19.76,19.76,19.71,19.71,8200.0,19.3977,19.3977,19.3486,19.3486,8200.0
2011-05-31 12:35:00,19.71,19.74,19.71,19.74,11700.0,19.3486,19.3781,19.3486,19.3781,11700.0
2011-05-31 12:40:00,19.74,19.75,19.69,19.71,85400.0,19.3781,19.3879,19.329,19.3486,85400.0
2011-05-31 12:45:00,19.71,19.72,19.69,19.69,15000.0,19.3486,19.3585,19.329,19.329,15000.0
2011-05-31 12:50:00,19.69,19.72,19.68,19.72,14400.0,19.329,19.3585,19.3192,19.3585,14400.0
2011-05-31 12:55:00,19.72,19.72,19.69,19.7,21400.0,19.3585,19.3585,19.329,19.3388,21400.0
2011-05-31 13:00:00,19.7,19.73,19.69,19.72,8700.0,19.3388,19.3683,19.329,19.3585,8700.0
2011-05-31 13:05:00,19.73,19.73,19.72,19.72,4500.0,19.3683,19.3683,19.3585,19.3585,4500.0
2011-05-31 13:10:00,19.73,19.74,19.71,19.71,11700.0,19.3683,19.3781,19.3486,19.3486,11700.0
2011-05-31 13:15:00,19.72,19.75,19.71,19.75,5400.0,19.3585,19.3879,19.3486,19.3879,5400.0
2011-05-31 13:20:00,19.75,19.75,19.74,19.75,6500.0,19.3879,19.3879,19.3781,19.3879,6500.0
2011-05-31 13:25:00,19.74,19.75,19.74,19.75,4200.0,19.3781,19.3879,19.3781,19.3879,4200.0
2011-05-31 13:30:00,19.74,19.75,19.74,19.75,63800.0,19.3781,19.3879,19.3781,19.3879,63800.0
2011-05-31 13:35:00,19.75,19.75,19.74,19.74,10000.0,19.3879,19.3879,19.3781,19.3781,10000.0
2011-05-31 13:40:00,19.74,19.75,19.73,19.75,20500.0,19.3781,19.3879,19.3683,19.3879,20500.0
2011-05-31 13:45:00,19.75,19.77,19.73,19.75,99100.0,19.3879,19.4075,19.3683,19.3879,99100.0
2011-05-31 13:50:00,19.74,19.77,19.74,19.75,79600.0,19.3781,19.4075,19.3781,19.3879,79600.0
2011-05-31 13:55:00,19.74,19.75,19.73,19.74,7400.0,19.3781,19.3879,19.3683,19.3781,7400.0
2011-05-31 14:00:00,19.73,19.74,19.71,19.73,82400.0,19.3683,19.3781,19.3486,19.3683,82400.0
2011-05-31 14:05:00,19.73,19.76,19.73,19.76,13100.0,19.3683,19.3977,19.3683,19.3977,13100.0
2011-05-31 14:10:00,19.76,19.76,19.73,19.74,8000.0,19.3977,19.3977,19.3683,19.3781,8000.0
2011-05-31 14:15:00,19.73,19.74,19.73,19.74,4800.0,19.3683,19.3781,19.3683,19.3781,4800.0
2011-05-31 14:20:00,19.73,19.75,19.73,19.74,7800.0,19.3683,19.3879,19.3683,19.3781,7800.0
2011-05-31 14:25:00,19.75,19.75,19.73,19.74,10500.0,19.3879,19.3879,19.3683,19.3781,10500.0
2011-05-31 14:30:00,19.74,19.74,19.73,19.74,13400.0,19.3781,19.3781,19.3683,19.3781,13400.0
2011-05-31 14:35:00,19.73,19.75,19.73,19.74,4000.0,19.3683,19.3879,19.3683,19.3781,4000.0
2011-05-31 14:40:00,19.75,19.76,19.74,19.75,17400.0,19.3879,19.3977,19.3781,19.3879,17400.0
2011-05-31 14:45:00,19.76,19.76,19.74,19.75,17000.0,19.3977,19.3977,19.3781,19.3879,17000.0
2011-05-31 14:50:00,19.75,19.76,19.74,19.74,35900.0,19.3879,19.3977,19.3781,19.3781,35900.0
2011-05-31 14:55:00,19.75,19.75,19.74,19.74,3100.0,19.3879,19.3879,19.3781,19.3781,3100.0
2011-05-31 15:00:00,19.74,19.75,19.74,19.75,1500.0,19.3781,19.3879,19.3781,19.3879,1500.0
2011-05-31 15:05:00,19.75,19.75,19.74,19.74,3600.0,19.3879,19.3879,19.3781,19.3781,3600.0
2011-05-31 15:10:00,19.75,19.75,19.74,19.75,13300.0,19.3879,19.3879,19.3781,19.3879,13300.0
2011-05-31 15:15:00,19.75,19.76,19.73,19.74,50500.0,19.3879,19.3977,19.3683,19.3781,50500.0
2011-05-31 15:20:00,19.75,19.76,19.74,19.75,25000.0,19.3879,19.3977,19.3781,19.3879,25000.0
2011-05-31 15:25:00,19.75,19.76,19.74,19.75,9500.0,19.3879,19.3977,19.3781,19.3879,9500.0
2011-05-31 15:30:00,19.74,19.75,19.73,19.75,18900.0,19.3781,19.3879,19.3683,19.3879,18900.0
2011-05-31 15:35:00,19.75,19.75,19.73,19.74,29800.0,19.3879,19.3879,19.3683,19.3781,29800.0
2011-05-31 15:40:00,19.73,19.76,19.73,19.75,127800.0,19.3683,19.3977,19.3683,19.3879,127800.0
2011-05-31 15:45:00,19.75,19.75,19.72,19.74,124700.0,19.3879,19.3879,19.3585,19.3781,124700.0
2011-05-31 15:50:00,19.74,19.75,19.73,19.74,60000.0,19.3781,19.3879,19.3683,19.3781,60000.0
2011-05-31 15:55:00,19.75,19.75,19.74,19.75,173400.0,19.3879,19.3879,19.3781,19.3879,173400.0
2011-06-01 09:30:00,19.68,19.72,19.66,19.71,11500.0,19.3192,19.3585,19.2996,19.3486,11500.0
2011-06-01 09:35:00,19.71,19.75,19.68,19.74,26100.0,19.3486,19.3879,19.3192,19.3781,26100.0
2011-06-01 09:40:00,19.73,19.76,19.73,19.75,36400.0,19.3683,19.3977,19.3683,19.3879,36400.0
2011-06-01 09:45:00,19.75,19.77,19.72,19.72,33900.0,19.3879,19.4075,19.3585,19.3585,33900.0
2011-06-01 09:50:00,19.72,19.74,19.71,19.73,26600.0,19.3585,19.3781,19.3486,19.3683,26600.0
2011-06-01 09:55:00,19.73,19.74,19.72,19.74,11800.0,19.3683,19.3781,19.3585,19.3781,11800.0
2011-06-01 10:00:00,19.73,19.73,19.68,19.72,68900.0,19.3683,19.3683,19.3192,19.3585,68900.0
2011-06-01 10:05:00,19.72,19.74,19.7,19.7,18100.0,19.3585,19.3781,19.3388,19.3388,18100.0
2011-06-01 10:10:00,19.71,19.71,19.69,19.71,51900.0,19.3486,19.3486,19.329,19.3486,51900.0
2011-06-01 10:15:00,19.7,19.72,19.67,19.71,102300.0,19.3388,19.3585,19.3094,19.3486,102300.0
2011-06-01 10:20:00,19.71,19.74,19.7,19.73,49100.0,19.3486,19.3781,19.3388,19.3683,49100.0
2011-06-01 10:25:00,19.73,19.74,19.69,19.7,75900.0,19.3683,19.3781,19.329,19.3388,75900.0
2011-06-01 10:30:00,19.71,19.72,19.7,19.7,30200.0,19.3486,19.3585,19.3388,19.3388,30200.0
2011-06-01 10:35:00,19.7,19.71,19.68,19.69,161200.0,19.3388,19.3486,19.3192,19.329,161200.0
2011-06-01 10:40:00,19.69,19.69,19.67,19.67,28500.0,19.329,19.329,19.3094,19.3094,28500.0
2011-06-01 10:45:00,19.67,19.69,19.66,19.67,39300.0,19.3094,19.329,19.2996,19.3094,39300.0
2011-06-01 10:50:00,19.67,19.67,19.63,19.66,25000.0,19.3094,19.3094,19.2701,19.2996,25000.0
2011-06-01 10:55:00,19.67,19.69,19.66,19.68,15900.0,19.3094,19.329,19.2996,19.3192,15900.0
2011-06-01 11:00:00,19.68,19.68,19.66,19.68,15400.0,19.3192,19.3192,19.2996,19.3192,15400.0
2011-06-01 11:05:00,19.68,19.69,19.67,19.69,7600.0,19.3192,19.329,19.3094,19.329,7600.0
2011-06-01 11:10:00,19.69,19.7,19.68,19.69,26800.0,19.329,19.3388,19.3192,19.329,26800.0
2011-06-01 11:15:00,19.69,19.7,19.69,19.7,27900.0,19.329,19.3388,19.329,19.3388,27900.0
2011-06-01 11:20:00,19.7,19.72,19.7,19.71,40300.0,19.3388,19.3585,19.3388,19.3486,40300.0
2011-06-01 11:25:00,19.7,19.73,19.7,19.72,24900.0,19.3388,19.3683,19.3388,19.3585,24900.0
2011-06-01 11:30:00,19.72,19.73,19.7,19.71,22000.0,19.3585,19.3683,19.3388,19.3486,22000.0
2011-06-01 11:35:00,19.71,19.72,19.7,19.71,10100.0,19.3486,19.3585,19.3388,19.3486,10100.0
2011-06-01 11:40:00,19.71,19.73,19.7,19.73,8800.0,19.3486,19.3683,19.3388,19.3683,8800.0
2011-06-01 11:45:00,19.73,19.74,19.72,19.73,16700.0,19.3683,19.3781,19.3585,19.3683,16700.0
2011-06-01 11:50:00,19.74,19.74,19.72,19.73,9700.0,19.3781,19.3781,19.3585,19.3683,9700.0
2011-06-01 11:55:00,19.73,19.74,19.73,19.74,9000.0,19.3683,19.3781,19.3683,19.3781,9000.0
2011-06-01 12:00:00,19.73,19.75,19.73,19.75,23600.0,19.3683,19.3879,19.3683,19.3879,23600.0
2011-06-01 12:05:00,19.75,19.75,19.71,19.71,40700.0,19.3879,19.3879,19.3486,19.3486,40700.0
2011-06-01 12:10:00,19.71,19.73,19.7,19.72,60900.0,19.3486,19.3683,19.3388,19.3585,60900.0
2011-06-01 12:15:00,19.71,19.75,19.71,19.74,42000.0,19.3486,19.3879,19.3486,19.3781,42000.0
2011-06-01 12:20:00,19.74,19.77,19.73,19.76,44000.0,19.3781,19.4075,19.3683,19.3977,44000.0
2011-06-01 12:25:00,19.76,19.77,19.74,19.74,17100.0,19.3977,19.4075,19.3781,19.3781,17100.0
2011-06-01 12:30:00,19.74,19.75,19.74,19.74,10200.0,19.3781,19.3879,19.3781,19.3781,10200.0
2011-06-01 12:35:00,19.74,19.75,19.74,19.75,15600.0,19.3781,19.3879,19.3781,19.3879,15600.0
2011-06-01 12:40:00,19.74,19.75,19.73,19.73,27700.0,19.3781,19.3879,19.3683,19.3683,27700.0
2011-06-01 12:45:00,19.73,19.74,19.73,19.74,24600.0,19.3683,19.3781,19.3683,19.3781,24600.0
2011-06-01 12:50:00,19.74,19.75,19.73,19.74,16900.0,19.3781,19.3879,19.3683,19.3781,16900.0
2011-06-01 12:55:00,19.74,19.75,19.72,19.72,21000.0,19.3781,19.3879,19.3585,19.3585,21000.0
2011-06-01 13:00:00,19.72,19.73,19.72,19.73,23700.0,19.3585,19.3683,19.3585,19.3683,23700.0
2011-06-01 13:05:00,19.73,19.73,19.71,19.72,17000.0,19.3683,19.3683,19.3486,19.3585,17000.0
2011-06-01 13:10:00,19.72,19.72,19.67,19.67,38500.0,19.3585,19.3585,19.3094,19.3094,38500.0
2011-06-01 13:15:00,19.67,19.71,19.67,19.71,38400.0,19.3094,19.3486,19.3094,19.3486,38400.0
2011-06-01 13:20:00,19.71,19.71,19.67,19.68,34700.0,19.3486,19.3486,19.3094,19.3192,34700.0
2011-06-01 13:25:00,19.67,19.7,19.66,19.69,64300.0,19.3094,19.3388,19.2996,19.329,64300.0
2011-06-01 13:30:00,19.69,19.71,19.67,19.7,41600.0,19.329,19.3486,19.3094,19.3388,41600.0
2011-06-01 13:35:00,19.7,19.7,19.66,19.68,15400.0,19.3388,19.3388,19.2996,19.3192,15400.0
2011-06-01 13:40:00,19.68,19.68,19.67,19.67,2800.0,19.3192,19.3192,19.3094,19.3094,2800.0
2011-06-01 13:45:00,19.67,19.67,19.65,19.65,4800.0,19.3094,19.3094,19.2897,19.2897,4800.0
2011-06-01 13:50:00,19.65,19.66,19.65,19.66,15700.0,19.2897,19.2996,19.2897,19.2996,15700.0
2011-06-01 13:55:00,19.66,19.68,19.66,19.67,15100.0,19.2996,19.3192,19.2996,19.3094,15100.0
2011-06-01 14:00:00,19.67,19.68,19.66,19.66,19300.0,19.3094,19.3192,19.2996,19.2996,19300.0
2011-06-01 14:05:00,19.66,19.67,19.65,19.65,86600.0,19.2996,19.3094,19.2897,19.2897,86600.0
2011-06-01 14:10:00,19.66,19.69,19.64,19.66,107200.0,19.2996,19.329,19.2799,19.2996,107200.0
2011-06-01 14:15:00,19.66,19.67,19.64,19.66,17900.0,19.2996,19.3094,19.2799,19.2996,17900.0
2011-06-01 14:20:00,19.67,19.67,19.63,19.63,35800.0,19.3094,19.3094,19.2701,19.2701,35800.0
2011-06-01 14:25:00,19.63,19.64,19.61,19.62,15500.0,19.2701,19.2799,19.2505,19.2603,15500.0
2011-06-01 14:30:00,19.61,19.61,19.55,19.57,46600.0,19.2505,19.2505,19.1916,19.2112,46600.0
2011-06-01 14:35:00,19.57,19.59,19.56,19.59,19000.0,19.2112,19.2308,19.2014,19.2308,19000.0
2011-06-01 14:40:00,19.59,19.59,19.53,19.54,22400.0,19.2308,19.2308,19.1719,19.1818,22400.0
2011-06-01 14:45:00,19.55,19.56,19.52,19.54,30100.0,19.1916,19.2014,19.1621,19.1818,30100.0
2011-06-01 14:50:00,19.54,19.56,19.53,19.56,14300.0,19.1818,19.2014,19.1719,19.2014,14300.0
2011-06-01 14:55:00,19.56,19.57,19.55,19.56,23400.0,19.2014,19.2112,19.1916,19.2014,23400.0
2011-06-01 15:00:00,19.55,19.56,19.53,19.53,33700.0,19.1916,19.2014,19.1719,19.1719,33700.0
2011-06-01 15:05:00,19.53,19.53,19.48,19.48,39300.0,19.1719,19.1719,19.1229,19.1229,39300.0
2011-06-01 15:10:00,19.49,19.5,19.44,19.44,34200.0,19.1327,19.1425,19.0836,19.0836,34200.0
2011-06-01 15:15:00,19.45,19.45,19.42,19.42,26700.0,19.0934,19.0934,19.064,19.064,26700.0
2011-06-01 15:20:00,19.43,19.43,19.38,19.38,28500.0,19.0738,19.0738,19.0247,19.0247,28500.0
2011-06-01 15:25:00,19.38,19.39,19.37,19.38,32400.0,19.0247,19.0345,19.0149,19.0247,32400.0
2011-06-01 15:30:00,19.38,19.44,19.38,19.42,43400.0,19.0247,19.0836,19.0247,19.064,43400.0
2011-06-01 15:35:00,19.42,19.43,19.4,19.4,25900.0,19.064,19.0738,19.0443,19.0443,25900.0
2011-06-01 15:40:00,19.4,19.41,19.32,19.32,42000.0,19.0443,19.0541,18.9658,18.9658,42000.0
2011-06-01 15:45:00,19.32,19.36,19.31,19.32,95200.0,18.9658,19.0051,18.956,18.9658,95200.0
2011-06-01 15:50:00,19.33,19.35,19.32,19.35,56300.0,18.9756,18.9952,18.9658,18.9952,56300.0
2011-06-01 15:55:00,19.35,19.35,19.32,19.33,121000.0,18.9952,18.9952,18.9658,18.9756,121000.0
2011-06-02 09:30:00,19.3,19.37,19.3,19.36,31500.0,18.9462,19.0149,18.9462,19.0051,31500.0
2011-06-02 09:35:00,19.36,19.38,19.31,19.38,78200.0,19.0051,19.0247,18.956,19.0247,78200.0
2011-06-02 09:40:00,19.39,19.41,19.35,19.35,32000.0,19.0345,19.0541,18.9952,18.9952,32000.0
2011-06-02 09:45:00,19.35,19.41,19.34,19.37,35000.0,18.9952,19.0541,18.9854,19.0149,35000.0
2011-06-02 09:50:00,19.36,19.52,19.34,19.52,85300.0,19.0051,19.1621,18.9854,19.1621,85300.0
2011-06-02 09:55:00,19.52,19.54,19.5,19.52,28000.0,19.1621,19.1818,19.1425,19.1621,28000.0
2011-06-02 10:00:00,19.52,19.57,19.5,19.57,46200.0,19.1621,19.2112,19.1425,19.2112,46200.0
2011-06-02 10:05:00,19.58,19.6,19.48,19.48,63000.0,19.221,19.2407,19.1229,19.1229,63000.0
2011-06-02 10:10:00,19.49,19.52,19.48,19.51,43600.0,19.1327,19.1621,19.1229,19.1523,43600.0
2011-06-02 10:15:00,19.51,19.53,19.49,19.5,28300.0,19.1523,19.1719,19.1327,19.1425,28300.0
2011-06-02 10:20:00,19.5,19.51,19.47,19.5,14400.0,19.1425,19.1523,19.113,19.1425,14400.0
2011-06-02 10:25:00,19.5,19.52,19.48,19.52,15600.0,19.1425,19.1621,19.1229,19.1621,15600.0
2011-06-02 10:30:00,19.52,19.52,19.47,19.49,26800.0,19.1621,19.1621,19.113,19.1327,26800.0
2011-06-02 10:35:00,19.49,19.5,19.48,19.5,21500.0,19.1327,19.1425,19.1229,19.1425,21500.0
2011-06-02 10:40:00,19.5,19.53,19.45,19.49,47600.0,19.1425,19.1719,19.0934,19.1327,47600.0
2011-06-02 10:45:00,19.48,19.51,19.48,19.51,14100.0,19.1229,19.1523,19.1229,19.1523,14100.0
2011-06-02 10:50:00,19.51,19.53,19.46,19.5,26400.0,19.1523,19.1719,19.1032,19.1425,26400.0
2011-06-02 10:55:00,19.5,19.5,19.5,19.5,8200.0,19.1425,19.1425,19.1425,19.1425,8200.0
2011-06-02 11:00:00,19.51,19.53,19.5,19.53,20500.0,19.1523,19.1719,19.1425,19.1719,20500.0
2011-06-02 11:05:00,19.52,19.53,19.5,19.51,16000.0,19.1621,19.1719,19.1425,19.1523,16000.0
2011-06-02 11:10:00,19.51,19.53,19.5,19.53,16600.0,19.1523,19.1719,19.1425,19.1719,16600.0
2011-06-02 11:15:00,19.52,19.53,19.51,19.52,13300.0,19.1621,19.1719,19.1523,19.1621,13300.0
2011-06-02 11:20:00,19.52,19.53,19.49,19.51,20500.0,19.1621,19.1719,19.1327,19.1523,20500.0
2011-06-02 11:25:00,19.51,19.52,19.47,19.47,18800.0,19.1523,19.1621,19.113,19.113,18800.0
2011-06-02 11:30:00,19.47,19.48,19.45,19.46,18000.0,19.113,19.1229,19.0934,19.1032,18000.0
2011-06-02 11:35:00,19.45,19.46,19.44,19.44,9400.0,19.0934,19.1032,19.0836,19.0836,9400.0
2011-06-02 11:40:00,19.44,19.48,19.43,19.48,15400.0,19.0836,19.1229,19.0738,19.1229,15400.0
2011-06-02 11:45:00,19.49,19.5,19.42,19.43,21700.0,19.1327,19.1425,19.064,19.0738,21700.0
2011-06-02 11:50:00,19.43,19.47,19.43,19.46,18800.0,19.0738,19.113,19.0738,19.1032,18800.0
2011-06-02 11:55:00,19.46,19.52,19.46,19.52,14300.0,19.1032,19.1621,19.1032,19.1621,14300.0
2011-06-02 12:00:00,19.52,19.52,19.51,19.52,12500.0,19.1621,19.1621,19.1523,19.1621,12500.0
2011-06-02 12:05:00,19.52,19.52,19.5,19.52,16800.0,19.1621,19.1621,19.1425,19.1621,16800.0
2011-06-02 12:10:00,19.52,19.52,19.49,19.5,21000.0,19.1621,19.1621,19.1327,19.1425,21000.0
2011-06-02 12:15:00,19.5,19.5,19.49,19.49,10700.0,19.1425,19.1425,19.1327,19.1327,10700.0
2011-06-02 12:20:00,19.5,19.5,19.49,19.5,8100.0,19.1425,19.1425,19.1327,19.1425,8100.0
2011-06-02 12:25:00,19.5,19.5,19.48,19.49,18200.0,19.1425,19.1425,19.1229,19.1327,18200.0
2011-06-02 12:30:00,19.49,19.49,19.47,19.48,12600.0,19.1327,19.1327,19.113,19.1229,12600.0
2011-06-02 12:35:00,19.48,19.5,19.45,19.45,30500.0,19.1229,19.1425,19.0934,19.0934,30500.0
2011-06-02 12:40:00,19.46,19.52,19.45,19.52,66200.0,19.1032,19.1621,19.0934,19.1621,66200.0
2011-06-02 12:45:00,19.53,19.56,19.52,19.54,19900.0,19.1719,19.2014,19.1621,19.1818,19900.0
2011-06-02 12:50:00,19.55,19.6,19.55,19.6,9600.0,19.1916,19.2407,19.1916,19.2407,9600.0
2011-06-02 12:55:00,19.6,19.6,19.57,19.58,13400.0,19.2407,19.2407,19.2112,19.221,13400.0
2011-06-02 13:00:00,19.58,19.61,19.58,19.61,9600.0,19.221,19.2505,19.221,19.2505,9600.0
2011-06-02 13:05:00,19.61,19.64,19.6,19.6,8800.0,19.2505,19.2799,19.2407,19.2407,8800.0
2011-06-02 13:10:00,19.61,19.61,19.57,19.57,8000.0,19.2505,19.2505,19.2112,19.2112,8000.0
2011-06-02 13:15:00,19.58,19.61,19.57,19.6,17500.0,19.221,19.2505,19.2112,19.2407,17500.0
2011-06-02 13:20:00,19.61,19.61,19.59,19.6,17900.0,19.2505,19.2505,19.2308,19.2407,17900.0
2011-06-02 13:25:00,19.6,19.63,19.58,19.6,22300.0,19.2407,19.2701,19.221,19.2407,22300.0
2011-06-02 13:30:00,19.6,19.61,19.56,19.58,26800.0,19.2407,19.2505,19.2014,19.221,26800.0
2011-06-02 13:35:00,19.58,19.58,19.55,19.57,7400.0,19.221,19.221,19.1916,19.2112,7400.0
2011-06-02 13:40:00,19.57,19.58,19.54,19.56,23500.0,19.2112,19.221,19.1818,19.2014,23500.0
2011-06-02 13:45:00,19.56,19.56,19.54,19.54,9700.0,19.2014,19.2014,19.1818,19.1818,9700.0
2011-06-02 13:50:00,19.54,19.57,19.53,19.56,10000.0,19.1818,19.2112,19.1719,19.2014,10000.0
2011-06-02 13:55:00,19.57,19.61,19.56,19.6,20100.0,19.2112,19.2505,19.2014,19.2407,20100.0
2011-06-02 14:00:00,19.59,19.61,19.58,19.6,12000.0,19.2308,19.2505,19.221,19.2407,12000.0
2011-06-02 14:05:00,19.6,19.6,19.57,19.59,14200.0,19.2407,19.2407,19.2112,19.2308,14200.0
2011-06-02 14:10:00,19.59,19.61,19.59,19.61,17300.0,19.2308,19.2505,19.2308,19.2505,17300.0
2011-06-02 14:15:00,19.61,19.62,19.54,19.56,31400.0,19.2505,19.2603,19.1818,19.2014,31400.0
2011-06-02 14:20:00,19.55,19.58,19.54,19.56,17500.0,19.1916,19.221,19.1818,19.2014,17500.0
2011-06-02 14:25:00,19.56,19.59,19.56,19.57,10700.0,19.2014,19.2308,19.2014,19.2112,10700.0
2011-06-02 14:30:00,19.57,19.59,19.56,19.59,15800.0,19.2112,19.2308,19.2014,19.2308,15800.0
2011-06-02 14:35:00,19.59,19.6,19.57,19.58,15800.0,19.2308,19.2407,19.2112,19.221,15800.0
2011-06-02 14:40:00,19.58,19.58,19.57,19.57,16400.0,19.221,19.221,19.2112,19.2112,16400.0
2011-06-02 14:45:00,19.58,19.58,19.56,19.57,16700.0,19.221,19.221,19.2014,19.2112,16700.0
2011-06-02 14:50:00,19.57,19.57,19.54,19.56,17700.0,19.2112,19.2112,19.1818,19.2014,17700.0
2011-06-02 14:55:00,19.56,19.56,19.54,19.55,8800.0,19.2014,19.2014,19.1818,19.1916,8800.0
2011-06-02 15:00:00,19.55,19.57,19.54,19.56,24800.0,19.1916,19.2112,19.1818,19.2014,24800.0
2011-06-02 15:05:00,19.57,19.57,19.54,19.54,14400.0,19.2112,19.2112,19.1818,19.1818,14400.0
2011-06-02 15:10:00,19.54,19.56,19.54,19.54,18300.0,19.1818,19.2014,19.1818,19.1818,18300.0
2011-06-02 15:15:00,19.54,19.55,19.53,19.53,16800.0,19.1818,19.1916,19.1719,19.1719,16800.0
2011-06-02 15:20:00,19.53,19.57,19.53,19.56,19400.0,19.1719,19.2112,19.1719,19.2014,19400.0
2011-06-02 15:25:00,19.56,19.56,19.53,19.54,32600.0,19.2014,19.2014,19.1719,19.1818,32600.0
2011-06-02 15:30:00,19.54,19.54,19.5,19.52,40400.0,19.1818,19.1818,19.1425,19.1621,40400.0
2011-06-02 15:35:00,19.52,19.52,19.48,19.48,60200.0,19.1621,19.1621,19.1229,19.1229,60200.0
2011-06-02 15:40:00,19.49,19.51,19.48,19.49,38400.0,19.1327,19.1523,19.1229,19.1327,38400.0
2011-06-02 15:45:00,19.49,19.49,19.44,19.44,76500.0,19.1327,19.1327,19.0836,19.0836,76500.0
2011-06-02 15:50:00,19.45,19.46,19.41,19.41,79700.0,19.0934,19.1032,19.0541,19.0541,79700.0
2011-06-02 15:55:00,19.42,19.45,19.4,19.44,168100.0,19.064,19.0934,19.0443,19.0836,168100.0
2011-06-03 09:30:00,19.15,19.17,19.08,19.13,19100.0,18.7989,18.8185,18.7302,18.7793,19100.0
2011-06-03 09:35:00,19.15,19.18,19.14,19.18,19600.0,18.7989,18.8284,18.7891,18.8284,19600.0
2011-06-03 09:40:00,19.17,19.23,19.15,19.22,24800.0,18.8185,18.8774,18.7989,18.8676,24800.0
2011-06-03 09:45:00,19.23,19.27,19.23,19.23,21400.0,18.8774,18.9167,18.8774,18.8774,21400.0
2011-06-03 09:50:00,19.23,19.29,19.23,19.28,43400.0,18.8774,18.9363,18.8774,18.9265,43400.0
2011-06-03 09:55:00,19.27,19.29,19.26,19.28,12000.0,18.9167,18.9363,18.9069,18.9265,12000.0
2011-06-03 10:00:00,19.28,19.35,19.28,19.34,32500.0,18.9265,18.9952,18.9265,18.9854,32500.0
2011-06-03 10:05:00,19.34,19.36,19.32,19.35,17100.0,18.9854,19.0051,18.9658,18.9952,17100.0
2011-06-03 10:10:00,19.35,19.39,19.33,19.33,17400.0,18.9952,19.0345,18.9756,18.9756,17400.0
2011-06-03 10:15:00,19.33,19.36,19.31,19.31,11800.0,18.9756,19.0051,18.956,18.956,11800.0
2011-06-03 10:20:00,19.31,19.33,19.24,19.25,51700.0,18.956,18.9756,18.8873,18.8971,51700.0
2011-06-03 10:25:00,19.25,19.28,19.25,19.27,21900.0,18.8971,18.9265,18.8971,18.9167,21900.0
2011-06-03 10:30:00,19.26,19.28,19.26,19.27,19200.0,18.9069,18.9265,18.9069,18.9167,19200.0
2011-06-03 10:35:00,19.28,19.3,19.24,19.24,65200.0,18.9265,18.9462,18.8873,18.8873,65200.0
2011-06-03 10:40:00,19.24,19.26,19.24,19.26,30000.0,18.8873,18.9069,18.8873,18.9069,30000.0
2011-06-03 10:45:00,19.26,19.26,19.25,19.25,21100.0,18.9069,18.9069,18.8971,18.8971,21100.0
2011-06-03 10:50:00,19.25,19.26,19.23,19.23,16100.0,18.8971,18.9069,18.8774,18.8774,16100.0
2011-06-03 10:55:00,19.23,19.26,19.23,19.25,12700.0,18.8774,18.9069,18.8774,18.8971,12700.0
2011-06-03 11:00:00,19.25,19.28,19.25,19.28,50900.0,18.8971,18.9265,18.8971,18.9265,50900.0
2011-06-03 11:05:00,19.28,19.28,19.2,19.2,17700.0,18.9265,18.9265,18.848,18.848,17700.0
2011-06-03 11:10:00,19.2,19.21,19.19,19.21,11000.0,18.848,18.8578,18.8382,18.8578,11000.0
2011-06-03 11:15:00,19.21,19.22,19.17,19.19,22400.0,18.8578,18.8676,18.8185,18.8382,22400.0
2011-06-03 11:20:00,19.19,19.24,19.18,19.22,12200.0,18.8382,18.8873,18.8284,18.8676,12200.0
2011-06-03 11:25:00,19.22,19.22,19.17,19.18,15400.0,18.8676,18.8676,18.8185,18.8284,15400.0
2011-06-03 11:30:00,19.19,19.21,19.14,19.14,48500.0,18.8382,18.8578,18.7891,18.7891,48500.0
2011-06-03 11:35:00,19.14,19.14,19.1,19.1,12400.0,18.7891,18.7891,18.7498,18.7498,12400.0
2011-06-03 11:40:00,19.1,19.15,19.09,19.15,13200.0,18.7498,18.7989,18.74,18.7989,13200.0
2011-06-03 11:45:00,19.14,19.15,19.12,19.14,8900.0,18.7891,18.7989,18.7695,18.7891,8900.0
2011-06-03 11:50:00,19.14,19.15,19.14,19.15,7500.0,18.7891,18.7989,18.7891,18.7989,7500.0
2011-06-03 11:55:00,19.15,19.15,19.13,19.15,10400.0,18.7989,18.7989,18.7793,18.7989,10400.0
2011-06-03 12:00:00,19.15,19.19,19.14,19.14,35000.0,18.7989,18.8382,18.7891,18.7891,35000.0
2011-06-03 12:05:00,19.14,19.15,19.13,19.14,5900.0,18.7891,18.7989,18.7793,18.7891,5900.0
2011-06-03 12:10:00,19.14,19.14,19.11,19.13,11800.0,18.7891,18.7891,18.7596,18.7793,11800.0
2011-06-03 12:15:00,19.13,19.13,19.08,19.12,30100.0,18.7793,18.7793,18.7302,18.7695,30100.0
2011-06-03 12:20:00,19.11,19.13,19.11,19.11,11100.0,18.7596,18.7793,18.7596,18.7596,11100.0
2011-06-03 12:25:00,19.11,19.12,19.1,19.12,10800.0,18.7596,18.7695,18.7498,18.7695,10800.0
2011-06-03 12:30:00,19.12,19.15,19.12,19.15,6000.0,18.7695,18.7989,18.7695,18.7989,6000.0
2011-06-03 12:35:00,19.15,19.17,19.13,19.17,10300.0,18.7989,18.8185,18.7793,18.8185,10300.0
2011-06-03 12:40:00,19.17,19.19,19.16,19.19,10600.0,18.8185,18.8382,18.8087,18.8382,10600.0
2011-06-03 12:45:00,19.2,19.23,19.19,19.23,7200.0,18.848,18.8774,18.8382,18.8774,7200.0
2011-06-03 12:50:00,19.24,19.24,19.23,19.23,5300.0,18.8873,18.8873,18.8774,18.8774,5300.0
2011-06-03 12:55:00,19.24,19.24,19.23,19.24,4700.0,18.8873,18.8873,18.8774,18.8873,4700.0
2011-06-03 13:00:00,19.24,19.24,19.2,19.21,9400.0,18.8873,18.8873,18.848,18.8578,9400.0
2011-06-03 13:05:00,19.21,19.22,19.21,19.21,4200.0,18.8578,18.8676,18.8578,18.8578,4200.0
2011-06-03 13:10:00,19.21,19.21,19.19,19.19,8700.0,18.8578,18.8578,18.8382,18.8382,8700.0
2011-06-03 13:15:00,19.2,19.2,19.19,19.2,3200.0,18.848,18.848,18.8382,18.848,3200.0
2011-06-03 13:20:00,19.2,19.21,19.18,19.18,7800.0,18.848,18.8578,18.8284,18.8284,7800.0
2011-06-03 13:25:00,19.18,19.18,19.16,19.16,4600.0,18.8284,18.8284,18.8087,18.8087,4600.0
2011-06-03 13:30:00,19.16,19.16,19.14,19.15,6800.0,18.8087,18.8087,18.7891,18.7989,6800.0
2011-06-03 13:35:00,19.15,19.17,19.14,19.17,7900.0,18.7989,18.8185,18.7891,18.8185,7900.0
2011-06-03 13:40:00,19.17,19.19,19.17,19.18,5500.0,18.8185,18.8382,18.8185,18.8284,5500.0
2011-06-03 13:45:00,19.18,19.19,19.14,19.16,20000.0,18.8284,18.8382,18.7891,18.8087,20000.0
2011-06-03 13:50:00,19.17,19.18,19.16,19.17,3900.0,18.8185,18.8284,18.8087,18.8185,3900.0
2011-06-03 13:55:00,19.17,19.18,19.13,19.13,10600.0,18.8185,18.8284,18.7793,18.7793,10600.0
2011-06-03 14:00:00,19.13,19.14,19.11,19.14,15200.0,18.7793,18.7891,18.7596,18.7891,15200.0
2011-06-03 14:05:00,19.14,19.15,19.13,19.14,8900.0,18.7891,18.7989,18.7793,18.7891,8900.0
2011-06-03 14:10:00,19.14,19.15,19.13,19.14,10800.0,18.7891,18.7989,18.7793,18.7891,10800.0
2011-06-03 14:15:00,19.14,19.15,19.13,19.15,5500.0,18.7891,18.7989,18.7793,18.7989,5500.0
2011-06-03 14:20:00,19.15,19.16,19.12,19.13,40900.0,18.7989,18.8087,18.7695,18.7793,40900.0
2011-06-03 14:25:00,19.13,19.13,19.11,19.11,6700.0,18.7793,18.7793,18.7596,18.7596,6700.0
2011-06-03 14:30:00,19.11,19.13,19.1,19.11,15900.0,18.7596,18.7793,18.7498,18.7596,15900.0
2011-06-03 14:35:00,19.11,19.12,19.11,19.11,6300.0,18.7596,18.7695,18.7596,18.7596,6300.0
2011-06-03 14:40:00,19.12,19.12,19.09,19.12,15500.0,18.7695,18.7695,18.74,18.7695,15500.0
2011-06-03 14:45:00,19.12,19.13,19.1,19.1,9900.0,18.7695,18.7793,18.7498,18.7498,9900.0
2011-06-03 14:50:00,19.1,19.12,19.1,19.1,8400.0,18.7498,18.7695,18.7498,18.7498,8400.0
2011-06-03 14:55:00,19.1,19.11,19.07,19.07,14300.0,18.7498,18.7596,18.7204,18.7204,14300.0
2011-06-03 15:00:00,19.07,19.08,19.05,19.07,24200.0,18.7204,18.7302,18.7007,18.7204,24200.0
2011-06-03 15:05:00,19.06,19.07,19.04,19.05,14000.0,18.7106,18.7204,18.6909,18.7007,14000.0
2011-06-03 15:10:00,19.05,19.06,19.02,19.04,9700.0,18.7007,18.7106,18.6713,18.6909,9700.0
2011-06-03 15:15:00,19.05,19.06,19.03,19.03,13600.0,18.7007,18.7106,18.6811,18.6811,13600.0
2011-06-03 15:20:00,19.03,19.05,19.03,19.05,24500.0,18.6811,18.7007,18.6811,18.7007,24500.0
2011-06-03 15:25:00,19.04,19.09,19.04,19.07,18900.0,18.6909,18.74,18.6909,18.7204,18900.0
2011-06-03 15:30:00,19.08,19.1,19.07,19.09,29000.0,18.7302,18.7498,18.7204,18.74,29000.0
2011-06-03 15:35:00,19.1,19.11,19.08,19.11,34000.0,18.7498,18.7596,18.7302,18.7596,34000.0
2011-06-03 15:40:00,19.11,19.14,19.1,19.11,45700.0,18.7596,18.7891,18.7498,18.7596,45700.0
2011-06-03 15:45:00,19.11,19.12,19.1,19.11,24900.0,18.7596,18.7695,18.7498,18.7596,24900.0
2011-06-03 15:50:00,19.11,19.11,19.05,19.05,44200.0,18.7596,18.7596,18.7007,18.7007,44200.0
2011-06-03 15:55:00,19.05,19.09,19.05,19.08,55800.0,18.7007,18.74,18.7007,18.7302,55800.0
2011-06-06 09:30:00,18.95,19.1,18.95,19.04,25500.0,18.6026,18.7498,18.6026,18.6909,25500.0
2011-06-06 09:35:00,19.04,19.11,19.02,19.03,27000.0,18.6909,18.7596,18.6713,18.6811,27000.0
2011-06-06 09:40:00,19.03,19.04,19.0,19.01,22800.0,18.6811,18.6909,18.6517,18.6615,22800.0
2011-06-06 09:45:00,19.01,19.04,18.95,18.95,23700.0,18.6615,18.6909,18.6026,18.6026,23700.0
2011-06-06 09:50:00,18.95,18.96,18.89,18.89,18900.0,18.6026,18.6124,18.5437,18.5437,18900.0
2011-06-06 09:55:00,18.89,18.9,18.82,18.86,43200.0,18.5437,18.5535,18.475,18.5142,43200.0
2011-06-06 10:00:00,18.87,18.89,18.8,18.8,83300.0,18.524,18.5437,18.4553,18.4553,83300.0
2011-06-06 10:05:00,18.8,18.81,18.65,18.72,169400.0,18.4553,18.4651,18.3081,18.3768,169400.0
2011-06-06 10:10:00,18.71,18.81,18.71,18.73,100000.0,18.367,18.4651,18.367,18.3866,100000.0
2011-06-06 10:15:00,18.73,18.78,18.73,18.78,56400.0,18.3866,18.4357,18.3866,18.4357,56400.0
2011-06-06 10:20:00,18.77,18.81,18.76,18.79,98100.0,18.4259,18.4651,18.4161,18.4455,98100.0
2011-06-06 10:25:00,18.8,18.82,18.79,18.81,11500.0,18.4553,18.475,18.4455,18.4651,11500.0
2011-06-06 10:30:00,18.81,18.82,18.78,18.79,12300.0,18.4651,18.475,18.4357,18.4455,12300.0
2011-06-06 10:35:00,18.79,18.79,18.72,18.72,56900.0,18.4455,18.4455,18.3768,18.3768,56900.0
2011-06-06 10:40:00,18.73,18.75,18.72,18.73,27200.0,18.3866,18.4062,18.3768,18.3866,27200.0
2011-06-06 10:45:00,18.72,18.73,18.67,18.68,26700.0,18.3768,18.3866,18.3277,18.3375,26700.0
2011-06-06 10:50:00,18.67,18.72,18.67,18.69,17800.0,18.3277,18.3768,18.3277,18.3473,17800.0
2011-06-06 10:55:00,18.69,18.69,18.66,18.69,13800.0,18.3473,18.3473,18.3179,18.3473,13800.0
2011-06-06 11:00:00,18.69,18.71,18.68,18.7,79400.0,18.3473,18.367,18.3375,18.3572,79400.0
2011-06-06 11:05:00,18.7,18.72,18.69,18.7,49400.0,18.3572,18.3768,18.3473,18.3572,49400.0
2011-06-06 11:10:00,18.7,18.7,18.68,18.68,40300.0,18.3572,18.3572,18.3375,18.3375,40300.0
2011-06-06 11:15:00,18.68,18.69,18.66,18.67,18600.0,18.3375,18.3473,18.3179,18.3277,18600.0
2011-06-06 11:20:00,18.66,18.69,18.66,18.68,67200.0,18.3179,18.3473,18.3179,18.3375,67200.0
2011-06-06 11:25:00,18.68,18.69,18.63,18.64,86000.0,18.3375,18.3473,18.2884,18.2983,86000.0
2011-06-06 11:30:00,18.63,18.67,18.63,18.66,25500.0,18.2884,18.3277,18.2884,18.3179,25500.0
2011-06-06 11:35:00,18.66,18.68,18.66,18.68,9600.0,18.3179,18.3375,18.3179,18.3375,9600.0
2011-06-06 11:40:00,18.67,18.68,18.67,18.68,14000.0,18.3277,18.3375,18.3277,18.3375,14000.0
2011-06-06 11:45:00,18.68,18.68,18.65,18.66,19800.0,18.3375,18.3375,18.3081,18.3179,19800.0
2011-06-06 11:50:00,18.66,18.68,18.66,18.68,11000.0,18.3179,18.3375,18.3179,18.3375,11000.0
2011-06-06 11:55:00,18.68,18.69,18.67,18.69,13000.0,18.3375,18.3473,18.3277,18.3473,13000.0
2011-06-06 12:00:00,18.69,18.69,18.68,18.69,4200.0,18.3473,18.3473,18.3375,18.3473,4200.0
2011-06-06 12:05:00,18.68,18.71,18.68,18.71,16100.0,18.3375,18.367,18.3375,18.367,16100.0
2011-06-06 12:10:00,18.71,18.71,18.69,18.7,23000.0,18.367,18.367,18.3473,18.3572,23000.0
2011-06-06 12:15:00,18.7,18.71,18.7,18.7,16700.0,18.3572,18.367,18.3572,18.3572,16700.0
2011-06-06 12:20:00,18.71,18.73,18.71,18.72,14800.0,18.367,18.3866,18.367,18.3768,14800.0
2011-06-06 12:25:00,18.73,18.75,18.73,18.75,6000.0,18.3866,18.4062,18.3866,18.4062,6000.0
2011-06-06 12:30:00,18.74,18.75,18.74,18.75,1500.0,18.3964,18.4062,18.3964,18.4062,1500.0
2011-06-06 12:35:00,18.75,18.75,18.74,18.75,2200.0,18.4062,18.4062,18.3964,18.4062,2200.0
2011-06-06 12:40:00,18.75,18.75,18.74,18.74,3500.0,18.4062,18.4062,18.3964,18.3964,3500.0
2011-06-06 12:45:00,18.75,18.75,18.69,18.69,13900.0,18.4062,18.4062,18.3473,18.3473,13900.0
2011-06-06 12:50:00,18.69,18.71,18.69,18.69,9600.0,18.3473,18.367,18.3473,18.3473,9600.0
2011-06-06 12:55:00,18.7,18.71,18.69,18.7,7300.0,18.3572,18.367,18.3473,18.3572,7300.0
2011-06-06 13:00:00,18.7,18.7,18.65,18.65,24400.0,18.3572,18.3572,18.3081,18.3081,24400.0
2011-06-06 13:05:00,18.65,18.65,18.61,18.62,37300.0,18.3081,18.3081,18.2688,18.2786,37300.0
2011-06-06 13:10:00,18.62,18.62,18.58,18.6,55800.0,18.2786,18.2786,18.2394,18.259,55800.0
2011-06-06 13:15:00,18.6,18.62,18.6,18.61,25500.0,18.259,18.2786,18.259,18.2688,25500.0
2011-06-06 13:20:00,18.62,18.62,18.59,18.6,8600.0,18.2786,18.2786,18.2492,18.259,8600.0
2011-06-06 13:25:00,18.6,18.61,18.59,18.61,8000.0,18.259,18.2688,18.2492,18.2688,8000.0
2011-06-06 13:30:00,18.61,18.61,18.57,18.6,31600.0,18.2688,18.2688,18.2295,18.259,31600.0
2011-06-06 13:35:00,18.6,18.61,18.6,18.6,1600.0,18.259,18.2688,18.259,18.259,1600.0
2011-06-06 13:40:00,18.61,18.61,18.57,18.57,10900.0,18.2688,18.2688,18.2295,18.2295,10900.0
2011-06-06 13:45:00,18.56,18.57,18.55,18.55,29400.0,18.2197,18.2295,18.2099,18.2099,29400.0
2011-06-06 13:50:00,18.55,18.57,18.55,18.57,9000.0,18.2099,18.2295,18.2099,18.2295,9000.0
2011-06-06 13:55:00,18.56,18.58,18.54,18.58,64700.0,18.2197,18.2394,18.2001,18.2394,64700.0
2011-06-06 14:00:00,18.58,18.59,18.57,18.59,11400.0,18.2394,18.2492,18.2295,18.2492,11400.0
2011-06-06 14:05:00,18.59,18.62,18.58,18.61,11300.0,18.2492,18.2786,18.2394,18.2688,11300.0
2011-06-06 14:10:00,18.61,18.64,18.59,18.64,79100.0,18.2688,18.2983,18.2492,18.2983,79100.0
2011-06-06 14:15:00,18.63,18.65,18.63,18.64,13300.0,18.2884,18.3081,18.2884,18.2983,13300.0
2011-06-06 14:20:00,18.64,18.67,18.64,18.67,49900.0,18.2983,18.3277,18.2983,18.3277,49900.0
2011-06-06 14:25:00,18.67,18.67,18.66,18.67,6700.0,18.3277,18.3277,18.3179,18.3277,6700.0
2011-06-06 14:30:00,18.67,18.68,18.66,18.66,14000.0,18.3277,18.3375,18.3179,18.3179,14000.0
2011-06-06 14:35:00,18.67,18.68,18.62,18.62,24500.0,18.3277,18.3375,18.2786,18.2786,24500.0
2011-06-06 14:40:00,18.62,18.64,18.62,18.64,19100.0,18.2786,18.2983,18.2786,18.2983,19100.0
2011-06-06 14:45:00,18.64,18.65,18.6,18.61,22700.0,18.2983,18.3081,18.259,18.2688,22700.0
2011-06-06 14:50:00,18.62,18.63,18.59,18.59,17100.0,18.2786,18.2884,18.2492,18.2492,17100.0
2011-06-06 14:55:00,18.59,18.59,18.57,18.58,20200.0,18.2492,18.2492,18.2295,18.2394,20200.0
2011-06-06 15:00:00,18.58,18.6,18.57,18.57,21900.0,18.2394,18.259,18.2295,18.2295,21900.0
2011-06-06 15:05:00,18.57,18.57,18.54,18.54,27000.0,18.2295,18.2295,18.2001,18.2001,27000.0
2011-06-06 15:10:00,18.55,18.55,18.49,18.49,27500.0,18.2099,18.2099,18.151,18.151,27500.0
2011-06-06 15:15:00,18.5,18.51,18.49,18.5,27700.0,18.1608,18.1706,18.151,18.1608,27700.0
2011-06-06 15:20:00,18.5,18.5,18.49,18.5,11100.0,18.1608,18.1608,18.151,18.1608,11100.0
2011-06-06 15:25:00,18.5,18.5,18.49,18.5,12000.0,18.1608,18.1608,18.151,18.1608,12000.0
2011-06-06 15:30:00,18.5,18.54,18.49,18.54,54800.0,18.1608,18.2001,18.151,18.2001,54800.0
2011-06-06 15:35:00,18.54,18.54,18.51,18.54,31900.0,18.2001,18.2001,18.1706,18.2001,31900.0
2011-06-06 15:40:00,18.54,18.56,18.54,18.55,41400.0,18.2001,18.2197,18.2001,18.2099,41400.0
2011-06-06 15:45:00,18.55,18.55,18.52,18.54,46300.0,18.2099,18.2099,18.1805,18.2001,46300.0
2011-06-06 15:50:00,18.53,18.54,18.5,18.53,59100.0,18.1903,18.2001,18.1608,18.1903,59100.0
2011-06-06 15:55:00,18.53,18.55,18.52,18.52,72400.0,18.1903,18.2099,18.1805,18.1805,72400.0
2011-06-07 09:30:00,18.61,18.75,18.61,18.71,53100.0,18.2688,18.4062,18.2688,18.367,53100.0
2011-06-07 09:35:00,18.71,18.76,18.7,18.73,34600.0,18.367,18.4161,18.3572,18.3866,34600.0
2011-06-07 09:40:00,18.73,18.74,18.73,18.74,24000.0,18.3866,18.3964,18.3866,18.3964,24000.0
2011-06-07 09:45:00,18.73,18.74,18.68,18.74,28600.0,18.3866,18.3964,18.3375,18.3964,28600.0
2011-06-07 09:50:00,18.73,18.77,18.71,18.75,119000.0,18.3866,18.4259,18.367,18.4062,119000.0
2011-06-07 09:55:00,18.75,18.83,18.73,18.8,112700.0,18.4062,18.4848,18.3866,18.4553,112700.0
2011-06-07 10:00:00,18.81,18.81,18.77,18.81,49700.0,18.4651,18.4651,18.4259,18.4651,49700.0
2011-06-07 10:05:00,18.81,18.87,18.81,18.86,28400.0,18.4651,18.524,18.4651,18.5142,28400.0
2011-06-07 10:10:00,18.86,18.9,18.86,18.9,33800.0,18.5142,18.5535,18.5142,18.5535,33800.0
2011-06-07 10:15:00,18.89,18.92,18.89,18.92,25100.0,18.5437,18.5731,18.5437,18.5731,25100.0
2011-06-07 10:20:00,18.91,18.95,18.9,18.94,152600.0,18.5633,18.6026,18.5535,18.5928,152600.0
2011-06-07 10:25:00,18.94,18.98,18.94,18.98,30200.0,18.5928,18.632,18.5928,18.632,30200.0
2011-06-07 10:30:00,18.98,19.0,18.94,18.97,44200.0,18.632,18.6517,18.5928,18.6222,44200.0
2011-06-07 10:35:00,18.97,19.02,18.96,19.01,19700.0,18.6222,18.6713,18.6124,18.6615,19700.0
2011-06-07 10:40:00,19.0,19.01,18.96,18.98,18300.0,18.6517,18.6615,18.6124,18.632,18300.0
2011-06-07 10:45:00,18.98,19.02,18.98,19.0,12300.0,18.632,18.6713,18.632,18.6517,12300.0
2011-06-07 10:50:00,19.01,19.03,18.98,18.98,12700.0,18.6615,18.6811,18.632,18.632,12700.0
2011-06-07 10:55:00,18.97,19.03,18.97,19.02,28800.0,18.6222,18.6811,18.6222,18.6713,28800.0
2011-06-07 11:00:00,19.02,19.04,19.01,19.02,36300.0,18.6713,18.6909,18.6615,18.6713,36300.0
2011-06-07 11:05:00,19.03,19.09,19.03,19.07,23300.0,18.6811,18.74,18.6811,18.7204,23300.0
2011-06-07 11:10:00,19.07,19.08,18.98,18.99,48600.0,18.7204,18.7302,18.632,18.6418,48600.0
2011-06-07 11:15:00,18.99,19.03,18.98,19.02,38400.0,18.6418,18.6811,18.632,18.6713,38400.0
2011-06-07 11:20:00,19.02,19.03,18.97,18.97,21000.0,18.6713,18.6811,18.6222,18.6222,21000.0
2011-06-07 11:25:00,18.97,18.97,18.9,18.9,34000.0,18.6222,18.6222,18.5535,18.5535,34000.0
2011-06-07 11:30:00,18.9,18.93,18.89,18.91,26300.0,18.5535,18.5829,18.5437,18.5633,26300.0
2011-06-07 11:35:00,18.92,18.93,18.88,18.88,21400.0,18.5731,18.5829,18.5339,18.5339,21400.0
2011-06-07 11:40:00,18.88,18.94,18.88,18.93,46500.0,18.5339,18.5928,18.5339,18.5829,46500.0
2011-06-07 11:45:00,18.93,18.94,18.92,18.94,5200.0,18.5829,18.5928,18.5731,18.5928,5200.0
2011-06-07 11:50:00,18.94,18.95,18.93,18.95,11700.0,18.5928,18.6026,18.5829,18.6026,11700.0
2011-06-07 11:55:00,18.95,18.99,18.95,18.98,68000.0,18.6026,18.6418,18.6026,18.632,68000.0
2011-06-07 12:00:00,18.98,18.99,18.95,18.95,12800.0,18.632,18.6418,18.6026,18.6026,12800.0
2011-06-07 12:05:00,18.96,18.96,18.94,18.96,12900.0,18.6124,18.6124,18.5928,18.6124,12900.0
2011-06-07 12:10:00,18.96,18.96,18.95,18.95,6000.0,18.6124,18.6124,18.6026,18.6026,6000.0
2011-06-07 12:15:00,18.95,18.95,18.92,18.94,10000.0,18.6026,18.6026,18.5731,18.5928,10000.0
2011-06-07 12:20:00,18.94,18.94,18.92,18.92,4000.0,18.5928,18.5928,18.5731,18.5731,4000.0
2011-06-07 12:25:00,18.92,18.93,18.92,18.92,3000.0,18.5731,18.5829,18.5731,18.5731,3000.0
2011-06-07 12:30:00,18.93,18.93,18.91,18.92,10000.0,18.5829,18.5829,18.5633,18.5731,10000.0
2011-06-07 12:35:00,18.91,18.92,18.9,18.91,3900.0,18.5633,18.5731,18.5535,18.5633,3900.0
2011-06-07 12:40:00,18.9,18.94,18.89,18.93,27900.0,18.5535,18.5928,18.5437,18.5829,27900.0
2011-06-07 12:45:00,18.93,18.94,18.91,18.91,14100.0,18.5829,18.5928,18.5633,18.5633,14100.0
2011-06-07 12:50:00,18.92,18.96,18.91,18.96,10600.0,18.5731,18.6124,18.5633,18.6124,10600.0
2011-06-07 12:55:00,18.95,18.99,18.95,18.96,20500.0,18.6026,18.6418,18.6026,18.6124,20500.0
2011-06-07 13:00:00,18.97,18.97,18.94,18.94,7200.0,18.6222,18.6222,18.5928,18.5928,7200.0
2011-06-07 13:05:00,18.94,19.0,18.94,18.98,24000.0,18.5928,18.6517,18.5928,18.632,24000.0
2011-06-07 13:10:00,18.98,19.0,18.97,18.98,8300.0,18.632,18.6517,18.6222,18.632,8300.0
2011-06-07 13:15:00,18.97,18.98,18.95,18.96,15200.0,18.6222,18.632,18.6026,18.6124,15200.0
2011-06-07 13:20:00,18.97,18.97,18.94,18.94,5600.0,18.6222,18.6222,18.5928,18.5928,5600.0
2011-06-07 13:25:00,18.94,18.97,18.93,18.95,40500.0,18.5928,18.6222,18.5829,18.6026,40500.0
2011-06-07 13:30:00,18.94,18.95,18.93,18.94,2600.0,18.5928,18.6026,18.5829,18.5928,2600.0
2011-06-07 13:35:00,18.93,18.95,18.93,18.95,4900.0,18.5829,18.6026,18.5829,18.6026,4900.0
2011-06-07 13:40:00,18.94,18.95,18.94,18.95,3000.0,18.5928,18.6026,18.5928,18.6026,3000.0
2011-06-07 13:45:00,18.95,18.95,18.94,18.94,9700.0,18.6026,18.6026,18.5928,18.5928,9700.0
2011-06-07 13:50:00,18.94,18.99,18.94,18.99,12900.0,18.5928,18.6418,18.5928,18.6418,12900.0
2011-06-07 13:55:00,18.98,18.98,18.97,18.98,13100.0,18.632,18.632,18.6222,18.632,13100.0
2011-06-07 14:00:00,18.98,19.0,18.97,18.99,24800.0,18.632,18.6517,18.6222,18.6418,24800.0
2011-06-07 14:05:00,19.0,19.03,18.99,19.02,23700.0,18.6517,18.6811,18.6418,18.6713,23700.0
2011-06-07 14:10:00,19.01,19.02,18.99,19.0,8200.0,18.6615,18.6713,18.6418,18.6517,8200.0
2011-06-07 14:15:00,19.0,19.03,18.99,19.02,14800.0,18.6517,18.6811,18.6418,18.6713,14800.0
2011-06-07 14:20:00,19.03,19.06,19.01,19.06,41900.0,18.6811,18.7106,18.6615,18.7106,41900.0
2011-06-07 14:25:00,19.06,19.06,19.05,19.05,3600.0,18.7106,18.7106,18.7007,18.7007,3600.0
2011-06-07 14:30:00,19.05,19.06,19.02,19.04,36500.0,18.7007,18.7106,18.6713,18.6909,36500.0
2011-06-07 14:35:00,19.04,19.04,19.03,19.04,7400.0,18.6909,18.6909,18.6811,18.6909,7400.0
2011-06-07 14:40:00,19.04,19.06,19.0,19.01,65700.0,18.6909,18.7106,18.6517,18.6615,65700.0
2011-06-07 14:45:00,19.01,19.02,18.99,18.99,35500.0,18.6615,18.6713,18.6418,18.6418,35500.0
2011-06-07 14:50:00,19.0,19.0,18.99,19.0,19100.0,18.6517,18.6517,18.6418,18.6517,19100.0
2011-06-07 14:55:00,19.0,19.03,18.99,19.01,47100.0,18.6517,18.6811,18.6418,18.6615,47100.0
2011-06-07 15:00:00,19.01,19.03,19.01,19.03,27200.0,18.6615,18.6811,18.6615,18.6811,27200.0
2011-06-07 15:05:00,19.03,19.05,19.03,19.04,32500.0,18.6811,18.7007,18.6811,18.6909,32500.0
2011-06-07 15:10:00,19.04,19.04,19.03,19.04,17700.0,18.6909,18.6909,18.6811,18.6909,17700.0
2011-06-07 15:15:00,19.04,19.04,19.03,19.04,15700.0,18.6909,18.6909,18.6811,18.6909,15700.0
2011-06-07 15:20:00,19.04,19.04,19.03,19.03,30800.0,18.6909,18.6909,18.6811,18.6811,30800.0
2011-06-07 15:25:00,19.04,19.06,19.04,19.05,29500.0,18.6909,18.7106,18.6909,18.7007,29500.0
2011-06-07 15:30:00,19.04,19.05,19.03,19.05,43200.0,18.6909,18.7007,18.6811,18.7007,43200.0
2011-06-07 15:35:00,19.05,19.06,19.01,19.02,28900.0,18.7007,18.7106,18.6615,18.6713,28900.0
2011-06-07 15:40:00,19.01,19.02,19.0,19.0,54800.0,18.6615,18.6713,18.6517,18.6517,54800.0
2011-06-07 15:45:00,19.0,19.04,19.0,19.0,83300.0,18.6517,18.6909,18.6517,18.6517,83300.0
2011-06-07 15:50:00,19.01,19.02,18.97,19.02,81000.0,18.6615,18.6713,18.6222,18.6713,81000.0
2011-06-07 15:55:00,19.02,19.02,18.94,18.96,115500.0,18.6713,18.6713,18.5928,18.6124,115500.0
2011-06-08 09:30:00,18.88,18.96,18.85,18.87,17800.0,18.5339,18.6124,18.5044,18.524,17800.0
2011-06-08 09:35:00,18.88,18.89,18.84,18.86,15200.0,18.5339,18.5437,18.4946,18.5142,15200.0
2011-06-08 09:40:00,18.87,18.87,18.83,18.83,10000.0,18.524,18.524,18.4848,18.4848,10000.0
2011-06-08 09:45:00,18.83,18.83,18.79,18.8,10300.0,18.4848,18.4848,18.4455,18.4553,10300.0
2011-06-08 09:50:00,18.81,18.83,18.75,18.76,30900.0,18.4651,18.4848,18.4062,18.4161,30900.0
2011-06-08 09:55:00,18.75,18.77,18.69,18.69,17400.0,18.4062,18.4259,18.3473,18.3473,17400.0
2011-06-08 10:00:00,18.68,18.78,18.68,18.76,88200.0,18.3375,18.4357,18.3375,18.4161,88200.0
2011-06-08 10:05:00,18.76,18.81,18.72,18.81,139000.0,18.4161,18.4651,18.3768,18.4651,139000.0
2011-06-08 10:10:00,18.8,18.86,18.79,18.8,55800.0,18.4553,18.5142,18.4455,18.4553,55800.0
2011-06-08 10:15:00,18.8,18.82,18.79,18.8,10400.0,18.4553,18.475,18.4455,18.4553,10400.0
2011-06-08 10:20:00,18.8,18.81,18.77,18.79,20000.0,18.4553,18.4651,18.4259,18.4455,20000.0
2011-06-08 10:25:00,18.78,18.78,18.75,18.76,18200.0,18.4357,18.4357,18.4062,18.4161,18200.0
2011-06-08 10:30:00,18.75,18.78,18.74,18.75,57100.0,18.4062,18.4357,18.3964,18.4062,57100.0
2011-06-08 10:35:00,18.75,18.79,18.74,18.74,20900.0,18.4062,18.4455,18.3964,18.3964,20900.0
2011-06-08 10:40:00,18.73,18.77,18.73,18.76,9900.0,18.3866,18.4259,18.3866,18.4161,9900.0
2011-06-08 10:45:00,18.76,18.77,18.75,18.77,4600.0,18.4161,18.4259,18.4062,18.4259,4600.0
2011-06-08 10:50:00,18.77,18.77,18.75,18.76,9500.0,18.4259,18.4259,18.4062,18.4161,9500.0
2011-06-08 10:55:00,18.76,18.77,18.5,18.74,87800.0,18.4161,18.4259,18.1608,18.3964,87800.0
2011-06-08 11:00:00,18.74,18.77,18.74,18.76,10600.0,18.3964,18.4259,18.3964,18.4161,10600.0
2011-06-08 11:05:00,18.76,18.77,18.75,18.75,9800.0,18.4161,18.4259,18.4062,18.4062,9800.0
2011-06-08 11:10:00,18.76,18.76,18.72,18.72,9500.0,18.4161,18.4161,18.3768,18.3768,9500.0
2011-06-08 11:15:00,18.72,18.74,18.71,18.71,17200.0,18.3768,18.3964,18.367,18.367,17200.0
2011-06-08 11:20:00,18.71,18.76,18.7,18.75,25500.0,18.367,18.4161,18.3572,18.4062,25500.0
2011-06-08 11:25:00,18.75,18.77,18.75,18.76,33100.0,18.4062,18.4259,18.4062,18.4161,33100.0
2011-06-08 11:30:00,18.76,18.82,18.76,18.82,37600.0,18.4161,18.475,18.4161,18.475,37600.0
2011-06-08 11:35:00,18.82,18.83,18.82,18.82,4400.0,18.475,18.4848,18.475,18.475,4400.0
2011-06-08 11:40:00,18.83,18.85,18.82,18.85,27000.0,18.4848,18.5044,18.475,18.5044,27000.0
2011-06-08 11:45:00,18.84,18.87,18.84,18.87,17000.0,18.4946,18.524,18.4946,18.524,17000.0
2011-06-08 11:50:00,18.86,18.89,18.86,18.89,7400.0,18.5142,18.5437,18.5142,18.5437,7400.0
2011-06-08 11:55:00,18.9,18.93,18.89,18.92,79300.0,18.5535,18.5829,18.5437,18.5731,79300.0
2011-06-08 12:00:00,18.91,18.92,18.91,18.92,17400.0,18.5633,18.5731,18.5633,18.5731,17400.0
2011-06-08 12:05:00,18.91,18.92,18.91,18.92,2000.0,18.5633,18.5731,18.5633,18.5731,2000.0
2011-06-08 12:10:00,18.92,18.94,18.91,18.91,13300.0,18.5731,18.5928,18.5633,18.5633,13300.0
2011-06-08 12:15:00,18.91,18.92,18.91,18.91,12100.0,18.5633,18.5731,18.5633,18.5633,12100.0
2011-06-08 12:20:00,18.91,18.93,18.91,18.92,15800.0,18.5633,18.5829,18.5633,18.5731,15800.0
2011-06-08 12:25:00,18.92,18.93,18.92,18.93,12900.0,18.5731,18.5829,18.5731,18.5829,12900.0
2011-06-08 12:30:00,18.92,18.95,18.92,18.94,22100.0,18.5731,18.6026,18.5731,18.5928,22100.0
2011-06-08 12:35:00,18.94,18.96,18.94,18.95,11300.0,18.5928,18.6124,18.5928,18.6026,11300.0
2011-06-08 12:40:00,18.95,18.96,18.95,18.96,3000.0,18.6026,18.6124,18.6026,18.6124,3000.0
2011-06-08 12:45:00,18.95,18.97,18.95,18.95,14800.0,18.6026,18.6222,18.6026,18.6026,14800.0
2011-06-08 12:50:00,18.95,18.98,18.95,18.96,15200.0,18.6026,18.632,18.6026,18.6124,15200.0
2011-06-08 12:55:00,18.97,19.01,18.95,19.0,15900.0,18.6222,18.6615,18.6026,18.6517,15900.0
2011-06-08 13:00:00,19.0,19.01,18.99,19.0,9600.0,18.6517,18.6615,18.6418,18.6517,9600.0
2011-06-08 13:05:00,19.0,19.05,19.0,19.01,51800.0,18.6517,18.7007,18.6517,18.6615,51800.0
2011-06-08 13:10:00,19.02,19.02,19.0,19.0,8400.0,18.6713,18.6713,18.6517,18.6517,8400.0
2011-06-08 13:15:00,19.0,19.01,19.0,19.0,4300.0,18.6517,18.6615,18.6517,18.6517,4300.0
2011-06-08 13:20:00,19.01,19.02,19.0,19.0,19100.0,18.6615,18.6713,18.6517,18.6517,19100.0
2011-06-08 13:25:00,19.01,19.03,19.0,19.02,42500.0,18.6615,18.6811,18.6517,18.6713,42500.0
2011-06-08 13:30:00,19.01,19.02,19.0,19.01,28400.0,18.6615,18.6713,18.6517,18.6615,28400.0
2011-06-08 13:35:00,19.0,19.02,19.0,19.01,24900.0,18.6517,18.6713,18.6517,18.6615,24900.0
2011-06-08 13:40:00,19.0,19.02,19.0,19.0,32000.0,18.6517,18.6713,18.6517,18.6517,32000.0
2011-06-08 13:45:00,19.0,19.03,19.0,19.02,22700.0,18.6517,18.6811,18.6517,18.6713,22700.0
2011-06-08 13:50:00,19.01,19.02,19.0,19.01,11800.0,18.6615,18.6713,18.6517,18.6615,11800.0
2011-06-08 13:55:00,19.0,19.01,18.97,19.0,73800.0,18.6517,18.6615,18.6222,18.6517,73800.0
2011-06-08 14:00:00,19.0,19.02,18.99,19.0,31500.0,18.6517,18.6713,18.6418,18.6517,31500.0
2011-06-08 14:05:00,19.01,19.03,19.0,19.0,22400.0,18.6615,18.6811,18.6517,18.6517,22400.0
2011-06-08 14:10:00,19.0,19.01,19.0,19.0,20300.0,18.6517,18.6615,18.6517,18.6517,20300.0
2011-06-08 14:15:00,19.0,19.02,19.0,19.0,22800.0,18.6517,18.6713,18.6517,18.6517,22800.0
2011-06-08 14:20:00,19.0,19.01,18.96,18.99,75200.0,18.6517,18.6615,18.6124,18.6418,75200.0
2011-06-08 14:25:00,18.99,19.0,18.96,18.96,17300.0,18.6418,18.6517,18.6124,18.6124,17300.0
2011-06-08 14:30:00,18.97,19.02,18.97,19.01,29200.0,18.6222,18.6713,18.6222,18.6615,29200.0
2011-06-08 14:35:00,19.0,19.07,19.0,19.01,35300.0,18.6517,18.7204,18.6517,18.6615,35300.0
2011-06-08 14:40:00,19.01,19.04,18.99,19.01,47400.0,18.6615,18.6909,18.6418,18.6615,47400.0
2011-06-08 14:45:00,19.0,19.03,19.0,19.03,47400.0,18.6517,18.6811,18.6517,18.6811,47400.0
2011-06-08 14:50:00,19.01,19.02,19.0,19.01,20700.0,18.6615,18.6713,18.6517,18.6615,20700.0
2011-06-08 14:55:00,19.01,19.02,19.0,19.0,15900.0,18.6615,18.6713,18.6517,18.6517,15900.0
2011-06-08 15:00:00,19.0,19.02,18.99,19.01,21700.0,18.6517,18.6713,18.6418,18.6615,21700.0
2011-06-08 15:05:00,19.01,19.02,19.0,19.01,15400.0,18.6615,18.6713,18.6517,18.6615,15400.0
2011-06-08 15:10:00,19.0,19.02,19.0,19.01,34700.0,18.6517,18.6713,18.6517,18.6615,34700.0
2011-06-08 15:15:00,19.01,19.02,19.0,19.0,28900.0,18.6615,18.6713,18.6517,18.6517,28900.0
2011-06-08 15:20:00,19.0,19.01,19.0,19.0,16100.0,18.6517,18.6615,18.6517,18.6517,16100.0
2011-06-08 15:25:00,19.0,19.03,19.0,19.02,34800.0,18.6517,18.6811,18.6517,18.6713,34800.0
2011-06-08 15:30:00,19.01,19.04,19.0,19.0,56700.0,18.6615,18.6909,18.6517,18.6517,56700.0
2011-06-08 15:35:00,19.0,19.03,19.0,19.01,65500.0,18.6517,18.6811,18.6517,18.6615,65500.0
2011-06-08 15:40:00,19.01,19.01,19.0,19.01,31000.0,18.6615,18.6615,18.6517,18.6615,31000.0
2011-06-08 15:45:00,19.0,19.04,19.0,19.01,75500.0,18.6517,18.6909,18.6517,18.6615,75500.0
2011-06-08 15:50:00,19.01,19.02,19.0,19.01,57000.0,18.6615,18.6713,18.6517,18.6615,57000.0
2011-06-08 15:55:00,19.0,19.02,18.99,19.01,118200.0,18.6517,18.6713,18.6418,18.6615,118200.0
2011-06-09 09:30:00,19.02,19.04,18.95,18.95,21800.0,18.6713,18.6909,18.6026,18.6026,21800.0
2011-06-09 09:35:00,18.95,18.96,18.88,18.88,50000.0,18.6026,18.6124,18.5339,18.5339,50000.0
2011-06-09 09:40:00,18.89,18.94,18.89,18.93,13300.0,18.5437,18.5928,18.5437,18.5829,13300.0
2011-06-09 09:45:00,18.93,18.94,18.92,18.94,23600.0,18.5829,18.5928,18.5731,18.5928,23600.0
2011-06-09 09:50:00,18.93,18.95,18.93,18.95,8700.0,18.5829,18.6026,18.5829,18.6026,8700.0
2011-06-09 09:55:00,18.94,18.96,18.92,18.96,16800.0,18.5928,18.6124,18.5731,18.6124,16800.0
2011-06-09 10:00:00,18.95,19.04,18.95,19.03,14300.0,18.6026,18.6909,18.6026,18.6811,14300.0
2011-06-09 10:05:00,19.04,19.06,19.02,19.03,16900.0,18.6909,18.7106,18.6713,18.6811,16900.0
2011-06-09 10:10:00,19.03,19.04,19.01,19.03,11100.0,18.6811,18.6909,18.6615,18.6811,11100.0
2011-06-09 10:15:00,19.03,19.03,19.0,19.0,7300.0,18.6811,18.6811,18.6517,18.6517,7300.0
2011-06-09 10:20:00,19.0,19.01,18.99,18.99,58800.0,18.6517,18.6615,18.6418,18.6418,58800.0
2011-06-09 10:25:00,19.0,19.02,18.99,18.99,13400.0,18.6517,18.6713,18.6418,18.6418,13400.0
2011-06-09 10:30:00,18.99,19.06,18.99,19.04,12500.0,18.6418,18.7106,18.6418,18.6909,12500.0
2011-06-09 10:35:00,19.03,19.05,19.02,19.02,8700.0,18.6811,18.7007,18.6713,18.6713,8700.0
2011-06-09 10:40:00,19.02,19.03,19.0,19.0,6600.0,18.6713,18.6811,18.6517,18.6517,6600.0
2011-06-09 10:45:00,19.0,19.02,18.98,19.02,15700.0,18.6517,18.6713,18.632,18.6713,15700.0
2011-06-09 10:50:00,19.02,19.04,19.01,19.01,13600.0,18.6713,18.6909,18.6615,18.6615,13600.0
2011-06-09 10:55:00,19.01,19.01,19.0,19.01,6700.0,18.6615,18.6615,18.6517,18.6615,6700.0
2011-06-09 11:00:00,19.0,19.01,18.99,19.0,10700.0,18.6517,18.6615,18.6418,18.6517,10700.0
2011-06-09 11:05:00,19.0,19.03,19.0,19.0,10300.0,18.6517,18.6811,18.6517,18.6517,10300.0
2011-06-09 11:10:00,19.0,19.01,19.0,19.0,13200.0,18.6517,18.6615,18.6517,18.6517,13200.0
2011-06-09 11:15:00,19.0,19.01,19.0,19.0,9100.0,18.6517,18.6615,18.6517,18.6517,9100.0
2011-06-09 11:20:00,19.0,19.0,19.0,19.0,10100.0,18.6517,18.6517,18.6517,18.6517,10100.0
2011-06-09 11:25:00,19.0,19.01,19.0,19.0,17000.0,18.6517,18.6615,18.6517,18.6517,17000.0
2011-06-09 11:30:00,19.0,19.01,19.0,19.0,7000.0,18.6517,18.6615,18.6517,18.6517,7000.0
2011-06-09 11:35:00,19.0,19.0,18.99,18.99,4700.0,18.6517,18.6517,18.6418,18.6418,4700.0
2011-06-09 11:40:00,18.99,19.0,18.99,18.99,5500.0,18.6418,18.6517,18.6418,18.6418,5500.0
2011-06-09 11:45:00,18.99,19.01,18.99,19.01,16900.0,18.6418,18.6615,18.6418,18.6615,16900.0
2011-06-09 11:50:00,19.02,19.06,19.02,19.06,16300.0,18.6713,18.7106,18.6713,18.7106,16300.0
2011-06-09 11:55:00,19.06,19.07,19.04,19.04,7100.0,18.7106,18.7204,18.6909,18.6909,7100.0
2011-06-09 12:00:00,19.04,19.05,19.03,19.04,5200.0,18.6909,18.7007,18.6811,18.6909,5200.0
2011-06-09 12:05:00,19.03,19.05,19.03,19.05,8600.0,18.6811,18.7007,18.6811,18.7007,8600.0
2011-06-09 12:10:00,19.06,19.07,19.04,19.04,6300.0,18.7106,18.7204,18.6909,18.6909,6300.0
2011-06-09 12:15:00,19.04,19.05,19.02,19.02,3400.0,18.6909,18.7007,18.6713,18.6713,3400.0
2011-06-09 12:20:00,19.02,19.03,19.01,19.02,6200.0,18.6713,18.6811,18.6615,18.6713,6200.0
2011-06-09 12:25:00,19.01,19.01,19.0,19.0,7300.0,18.6615,18.6615,18.6517,18.6517,7300.0
2011-06-09 12:30:00,19.01,19.02,19.0,19.02,13700.0,18.6615,18.6713,18.6517,18.6713,13700.0
2011-06-09 12:35:00,19.02,19.03,19.01,19.02,6100.0,18.6713,18.6811,18.6615,18.6713,6100.0
2011-06-09 12:40:00,19.02,19.04,19.01,19.03,3000.0,18.6713,18.6909,18.6615,18.6811,3000.0
2011-06-09 12:45:00,19.03,19.05,19.02,19.03,4400.0,18.6811,18.7007,18.6713,18.6811,4400.0
2011-06-09 12:50:00,19.04,19.04,19.02,19.04,3100.0,18.6909,18.6909,18.6713,18.6909,3100.0
2011-06-09 12:55:00,19.03,19.04,19.01,19.04,8300.0,18.6811,18.6909,18.6615,18.6909,8300.0
2011-06-09 13:00:00,19.03,19.03,19.02,19.02,2800.0,18.6811,18.6811,18.6713,18.6713,2800.0
2011-06-09 13:05:00,19.02,19.03,19.02,19.02,4300.0,18.6713,18.6811,18.6713,18.6713,4300.0
2011-06-09 13:10:00,19.02,19.04,19.02,19.03,2900.0,18.6713,18.6909,18.6713,18.6811,2900.0
2011-06-09 13:15:00,19.03,19.04,19.03,19.04,5000.0,18.6811,18.6909,18.6811,18.6909,5000.0
2011-06-09 13:20:00,19.03,19.04,19.03,19.03,1000.0,18.6811,18.6909,18.6811,18.6811,1000.0
2011-06-09 13:25:00,19.03,19.03,19.01,19.02,8700.0,18.6811,18.6811,18.6615,18.6713,8700.0
2011-06-09 13:30:00,19.02,19.03,19.02,19.03,1700.0,18.6713,18.6811,18.6713,18.6811,1700.0
2011-06-09 13:35:00,19.03,19.04,19.0,19.02,6200.0,18.6811,18.6909,18.6517,18.6713,6200.0
2011-06-09 13:40:00,19.01,19.03,19.01,19.03,2900.0,18.6615,18.6811,18.6615,18.6811,2900.0
2011-06-09 13:45:00,19.02,19.02,19.0,19.01,4300.0,18.6713,18.6713,18.6517,18.6615,4300.0
2011-06-09 13:50:00,19.01,19.02,19.01,19.02,2000.0,18.6615,18.6713,18.6615,18.6713,2000.0
2011-06-09 13:55:00,19.02,19.02,19.01,19.01,3600.0,18.6713,18.6713,18.6615,18.6615,3600.0
2011-06-09 14:00:00,19.01,19.02,19.01,19.02,3700.0,18.6615,18.6713,18.6615,18.6713,3700.0
2011-06-09 14:05:00,19.01,19.01,19.01,19.01,2900.0,18.6615,18.6615,18.6615,18.6615,2900.0
2011-06-09 14:10:00,19.01,19.03,19.0,19.02,15400.0,18.6615,18.6811,18.6517,18.6713,15400.0
2011-06-09 14:15:00,19.01,19.03,19.01,19.02,3400.0,18.6615,18.6811,18.6615,18.6713,3400.0
2011-06-09 14:20:00,19.02,19.02,19.01,19.02,2400.0,18.6713,18.6713,18.6615,18.6713,2400.0
2011-06-09 14:25:00,19.01,19.02,19.01,19.02,4800.0,18.6615,18.6713,18.6615,18.6713,4800.0
2011-06-09 14:30:00,19.01,19.02,19.01,19.01,8700.0,18.6615,18.6713,18.6615,18.6615,8700.0
2011-06-09 14:35:00,19.01,19.02,19.0,19.02,3900.0,18.6615,18.6713,18.6517,18.6713,3900.0
2011-06-09 14:40:00,19.02,19.04,19.01,19.02,8400.0,18.6713,18.6909,18.6615,18.6713,8400.0
2011-06-09 14:45:00,19.02,19.03,19.02,19.02,1600.0,18.6713,18.6811,18.6713,18.6713,1600.0
2011-06-09 14:50:00,19.03,19.05,19.03,19.05,11300.0,18.6811,18.7007,18.6811,18.7007,11300.0
2011-06-09 14:55:00,19.04,19.05,19.02,19.05,8500.0,18.6909,18.7007,18.6713,18.7007,8500.0
2011-06-09 15:00:00,19.05,19.05,19.04,19.05,6200.0,18.7007,18.7007,18.6909,18.7007,6200.0
2011-06-09 15:05:00,19.05,19.06,19.04,19.04,3200.0,18.7007,18.7106,18.6909,18.6909,3200.0
2011-06-09 15:10:00,19.04,19.06,19.04,19.06,4700.0,18.6909,18.7106,18.6909,18.7106,4700.0
2011-06-09 15:15:00,19.05,19.05,19.03,19.03,9900.0,18.7007,18.7007,18.6811,18.6811,9900.0
2011-06-09 15:20:00,19.03,19.04,19.01,19.03,16900.0,18.6811,18.6909,18.6615,18.6811,16900.0
2011-06-09 15:25:00,19.03,19.05,19.02,19.03,18000.0,18.6811,18.7007,18.6713,18.6811,18000.0
2011-06-09 15:30:00,19.03,19.04,19.01,19.01,18600.0,18.6811,18.6909,18.6615,18.6615,18600.0
2011-06-09 15:35:00,19.01,19.04,19.01,19.04,13200.0,18.6615,18.6909,18.6615,18.6909,13200.0
2011-06-09 15:40:00,19.03,19.04,19.02,19.03,8700.0,18.6811,18.6909,18.6713,18.6811,8700.0
2011-06-09 15:45:00,19.02,19.02,18.99,19.0,47500.0,18.6713,18.6713,18.6418,18.6517,47500.0
2011-06-09 15:50:00,19.0,19.01,18.97,18.98,48900.0,18.6517,18.6615,18.6222,18.632,48900.0
2011-06-09 15:55:00,18.98,19.01,18.98,18.99,151100.0,18.632,18.6615,18.632,18.6418,151100.0
2011-06-10 09:30:00,18.9,18.95,18.88,18.9,11100.0,18.5535,18.6026,18.5339,18.5535,11100.0
2011-06-10 09:35:00,18.9,18.99,18.89,18.95,29900.0,18.5535,18.6418,18.5437,18.6026,29900.0
2011-06-10 09:40:00,18.95,18.95,18.88,18.88,12400.0,18.6026,18.6026,18.5339,18.5339,12400.0
2011-06-10 09:45:00,18.88,18.89,18.85,18.87,6700.0,18.5339,18.5437,18.5044,18.524,6700.0
2011-06-10 09:50:00,18.86,18.87,18.81,18.82,10500.0,18.5142,18.524,18.4651,18.475,10500.0
2011-06-10 09:55:00,18.83,18.83,18.79,18.81,9200.0,18.4848,18.4848,18.4455,18.4651,9200.0
2011-06-10 10:00:00,18.81,18.83,18.8,18.82,13400.0,18.4651,18.4848,18.4553,18.475,13400.0
2011-06-10 10:05:00,18.82,18.82,18.71,18.71,23500.0,18.475,18.475,18.367,18.367,23500.0
2011-06-10 10:10:00,18.72,18.78,18.72,18.78,20600.0,18.3768,18.4357,18.3768,18.4357,20600.0
2011-06-10 10:15:00,18.77,18.78,18.76,18.77,7900.0,18.4259,18.4357,18.4161,18.4259,7900.0
2011-06-10 10:20:00,18.77,18.77,18.69,18.69,13100.0,18.4259,18.4259,18.3473,18.3473,13100.0
2011-06-10 10:25:00,18.69,18.71,18.66,18.71,14300.0,18.3473,18.367,18.3179,18.367,14300.0
2011-06-10 10:30:00,18.71,18.71,18.65,18.69,18600.0,18.367,18.367,18.3081,18.3473,18600.0
2011-06-10 10:35:00,18.69,18.72,18.68,18.7,9900.0,18.3473,18.3768,18.3375,18.3572,9900.0
2011-06-10 10:40:00,18.69,18.7,18.62,18.69,29600.0,18.3473,18.3572,18.2786,18.3473,29600.0
2011-06-10 10:45:00,18.68,18.68,18.65,18.68,30000.0,18.3375,18.3375,18.3081,18.3375,30000.0
2011-06-10 10:50:00,18.68,18.7,18.67,18.67,13400.0,18.3375,18.3572,18.3277,18.3277,13400.0
2011-06-10 10:55:00,18.67,18.69,18.64,18.67,17100.0,18.3277,18.3473,18.2983,18.3277,17100.0
2011-06-10 11:00:00,18.68,18.68,18.65,18.66,12300.0,18.3375,18.3375,18.3081,18.3179,12300.0
2011-06-10 11:05:00,18.65,18.68,18.65,18.68,40000.0,18.3081,18.3375,18.3081,18.3375,40000.0
2011-06-10 11:10:00,18.67,18.68,18.67,18.67,16200.0,18.3277,18.3375,18.3277,18.3277,16200.0
2011-06-10 11:15:00,18.67,18.71,18.67,18.7,13500.0,18.3277,18.367,18.3277,18.3572,13500.0
2011-06-10 11:20:00,18.7,18.74,18.7,18.74,10700.0,18.3572,18.3964,18.3572,18.3964,10700.0
2011-06-10 11:25:00,18.74,18.75,18.73,18.74,10400.0,18.3964,18.4062,18.3866,18.3964,10400.0
2011-06-10 11:30:00,18.73,18.74,18.73,18.73,7600.0,18.3866,18.3964,18.3866,18.3866,7600.0
2011-06-10 11:35:00,18.73,18.75,18.72,18.74,24100.0,18.3866,18.4062,18.3768,18.3964,24100.0
2011-06-10 11:40:00,18.73,18.78,18.73,18.78,9100.0,18.3866,18.4357,18.3866,18.4357,9100.0
2011-06-10 11:45:00,18.78,18.79,18.77,18.79,9300.0,18.4357,18.4455,18.4259,18.4455,9300.0
2011-06-10 11:50:00,18.8,18.8,18.77,18.78,12800.0,18.4553,18.4553,18.4259,18.4357,12800.0
2011-06-10 11:55:00,18.78,18.79,18.77,18.78,7500.0,18.4357,18.4455,18.4259,18.4357,7500.0
2011-06-10 12:00:00,18.77,18.79,18.76,18.76,5100.0,18.4259,18.4455,18.4161,18.4161,5100.0
2011-06-10 12:05:00,18.76,18.77,18.75,18.76,4700.0,18.4161,18.4259,18.4062,18.4161,4700.0
2011-06-10 12:10:00,18.75,18.76,18.74,18.75,18900.0,18.4062,18.4161,18.3964,18.4062,18900.0
2011-06-10 12:15:00,18.76,18.78,18.76,18.78,6600.0,18.4161,18.4357,18.4161,18.4357,6600.0
2011-06-10 12:20:00,18.78,18.78,18.77,18.77,5300.0,18.4357,18.4357,18.4259,18.4259,5300.0
2011-06-10 12:25:00,18.76,18.77,18.75,18.75,5700.0,18.4161,18.4259,18.4062,18.4062,5700.0
2011-06-10 12:30:00,18.76,18.8,18.75,18.8,5200.0,18.4161,18.4553,18.4062,18.4553,5200.0
2011-06-10 12:35:00,18.8,18.81,18.79,18.81,2800.0,18.4553,18.4651,18.4455,18.4651,2800.0
2011-06-10 12:40:00,18.8,18.8,18.78,18.8,5700.0,18.4553,18.4553,18.4357,18.4553,5700.0
2011-06-10 12:45:00,18.79,18.81,18.79,18.79,12900.0,18.4455,18.4651,18.4455,18.4455,12900.0
2011-06-10 12:50:00,18.79,18.82,18.79,18.81,9900.0,18.4455,18.475,18.4455,18.4651,9900.0
2011-06-10 12:55:00,18.81,18.81,18.8,18.8,1100.0,18.4651,18.4651,18.4553,18.4553,1100.0
2011-06-10 13:00:00,18.81,18.81,18.8,18.81,14600.0,18.4651,18.4651,18.4553,18.4651,14600.0
2011-06-10 13:05:00,18.8,18.81,18.8,18.8,1000.0,18.4553,18.4651,18.4553,18.4553,1000.0
2011-06-10 13:10:00,18.8,18.81,18.8,18.81,21500.0,18.4553,18.4651,18.4553,18.4651,21500.0
2011-06-10 13:15:00,18.8,18.83,18.8,18.82,21700.0,18.4553,18.4848,18.4553,18.475,21700.0
2011-06-10 13:20:00,18.82,18.82,18.81,18.81,19500.0,18.475,18.475,18.4651,18.4651,19500.0
2011-06-10 13:25:00,18.81,18.83,18.81,18.83,10300.0,18.4651,18.4848,18.4651,18.4848,10300.0
2011-06-10 13:30:00,18.82,18.83,18.81,18.81,12100.0,18.475,18.4848,18.4651,18.4651,12100.0
2011-06-10 13:35:00,18.81,18.82,18.81,18.81,38700.0,18.4651,18.475,18.4651,18.4651,38700.0
2011-06-10 13:40:00,18.82,18.82,18.81,18.82,27100.0,18.475,18.475,18.4651,18.475,27100.0
2011-06-10 13:45:00,18.81,18.82,18.81,18.81,23800.0,18.4651,18.475,18.4651,18.4651,23800.0
2011-06-10 13:50:00,18.81,18.82,18.81,18.82,7000.0,18.4651,18.475,18.4651,18.475,7000.0
2011-06-10 13:55:00,18.81,18.82,18.77,18.78,204200.0,18.4651,18.475,18.4259,18.4357,204200.0
2011-06-10 14:00:00,18.77,18.8,18.77,18.8,38300.0,18.4259,18.4553,18.4259,18.4553,38300.0
2011-06-10 14:05:00,18.81,18.87,18.79,18.83,59400.0,18.4651,18.524,18.4455,18.4848,59400.0
2011-06-10 14:10:00,18.83,18.83,18.78,18.78,95800.0,18.4848,18.4848,18.4357,18.4357,95800.0
2011-06-10 14:15:00,18.78,18.81,18.77,18.8,51100.0,18.4357,18.4651,18.4259,18.4553,51100.0
2011-06-10 14:20:00,18.8,18.8,18.75,18.77,27600.0,18.4553,18.4553,18.4062,18.4259,27600.0
2011-06-10 14:25:00,18.77,18.81,18.76,18.76,55400.0,18.4259,18.4651,18.4161,18.4161,55400.0
2011-06-10 14:30:00,18.76,18.78,18.75,18.75,31700.0,18.4161,18.4357,18.4062,18.4062,31700.0
2011-06-10 14:35:00,18.76,18.79,18.75,18.77,18200.0,18.4161,18.4455,18.4062,18.4259,18200.0
2011-06-10 14:40:00,18.77,18.79,18.76,18.76,18900.0,18.4259,18.4455,18.4161,18.4161,18900.0
2011-06-10 14:45:00,18.76,18.78,18.75,18.77,9800.0,18.4161,18.4357,18.4062,18.4259,9800.0
2011-06-10 14:50:00,18.77,18.79,18.77,18.79,13300.0,18.4259,18.4455,18.4259,18.4455,13300.0
2011-06-10 14:55:00,18.79,18.85,18.78,18.85,19800.0,18.4455,18.5044,18.4357,18.5044,19800.0
2011-06-10 15:00:00,18.85,18.87,18.81,18.83,52000.0,18.5044,18.524,18.4651,18.4848,52000.0
2011-06-10 15:05:00,18.83,18.83,18.81,18.83,30000.0,18.4848,18.4848,18.4651,18.4848,30000.0
2011-06-10 15:10:00,18.83,18.85,18.82,18.84,14500.0,18.4848,18.5044,18.475,18.4946,14500.0
2011-06-10 15:15:00,18.84,18.88,18.84,18.87,22800.0,18.4946,18.5339,18.4946,18.524,22800.0
2011-06-10 15:20:00,18.87,18.87,18.86,18.87,10900.0,18.524,18.524,18.5142,18.524,10900.0
2011-06-10 15:25:00,18.87,18.89,18.87,18.88,48400.0,18.524,18.5437,18.524,18.5339,48400.0
2011-06-10 15:30:00,18.87,18.89,18.85,18.86,28600.0,18.524,18.5437,18.5044,18.5142,28600.0
2011-06-10 15:35:00,18.86,18.87,18.81,18.83,16700.0,18.5142,18.524,18.4651,18.4848,16700.0
2011-06-10 15:40:00,18.82,18.83,18.78,18.79,21000.0,18.475,18.4848,18.4357,18.4455,21000.0
2011-06-10 15:45:00,18.79,18.8,18.72,18.72,82400.0,18.4455,18.4553,18.3768,18.3768,82400.0
2011-06-10 15:50:00,18.73,18.74,18.7,18.71,59200.0,18.3866,18.3964,18.3572,18.367,59200.0
2011-06-10 15:55:00,18.7,18.75,18.7,18.73,85000.0,18.3572,18.4062,18.3572,18.3866,85000.0
2011-06-13 09:30:00,18.86,18.88,18.8,18.82,21200.0,18.5142,18.5339,18.4553,18.475,21200.0
2011-06-13 09:35:00,18.81,18.82,18.78,18.78,10600.0,18.4651,18.475,18.4357,18.4357,10600.0
2011-06-13 09:40:00,18.79,18.83,18.79,18.83,13800.0,18.4455,18.4848,18.4455,18.4848,13800.0
2011-06-13 09:45:00,18.83,18.84,18.81,18.82,5200.0,18.4848,18.4946,18.4651,18.475,5200.0
2011-06-13 09:50:00,18.82,18.84,18.82,18.83,11100.0,18.475,18.4946,18.475,18.4848,11100.0
2011-06-13 09:55:00,18.84,18.87,18.83,18.87,3300.0,18.4946,18.524,18.4848,18.524,3300.0
2011-06-13 10:00:00,18.86,18.9,18.85,18.86,36500.0,18.5142,18.5535,18.5044,18.5142,36500.0
2011-06-13 10:05:00,18.86,18.86,18.82,18.83,20000.0,18.5142,18.5142,18.475,18.4848,20000.0
2011-06-13 10:10:00,18.82,18.83,18.8,18.8,16500.0,18.475,18.4848,18.4553,18.4553,16500.0
2011-06-13 10:15:00,18.8,18.81,18.76,18.81,17000.0,18.4553,18.4651,18.4161,18.4651,17000.0
2011-06-13 10:20:00,18.81,18.85,18.78,18.83,22000.0,18.4651,18.5044,18.4357,18.4848,22000.0
2011-06-13 10:25:00,18.83,18.86,18.82,18.85,29000.0,18.4848,18.5142,18.475,18.5044,29000.0
2011-06-13 10:30:00,18.85,18.85,18.83,18.85,16000.0,18.5044,18.5044,18.4848,18.5044,16000.0
2011-06-13 10:35:00,18.85,18.87,18.84,18.87,15300.0,18.5044,18.524,18.4946,18.524,15300.0
2011-06-13 10:40:00,18.87,18.88,18.85,18.85,11800.0,18.524,18.5339,18.5044,18.5044,11800.0
2011-06-13 10:45:00,18.85,18.87,18.83,18.87,10300.0,18.5044,18.524,18.4848,18.524,10300.0
2011-06-13 10:50:00,18.88,18.9,18.87,18.88,12500.0,18.5339,18.5535,18.524,18.5339,12500.0
2011-06-13 10:55:00,18.88,18.89,18.83,18.85,15100.0,18.5339,18.5437,18.4848,18.5044,15100.0
2011-06-13 11:00:00,18.84,18.84,18.8,18.8,13100.0,18.4946,18.4946,18.4553,18.4553,13100.0
2011-06-13 11:05:00,18.8,18.81,18.78,18.79,9800.0,18.4553,18.4651,18.4357,18.4455,9800.0
2011-06-13 11:10:00,18.78,18.81,18.78,18.8,11600.0,18.4357,18.4651,18.4357,18.4553,11600.0
2011-06-13 11:15:00,18.8,18.81,18.8,18.81,7800.0,18.4553,18.4651,18.4553,18.4651,7800.0
2011-06-13 11:20:00,18.81,18.83,18.8,18.82,15400.0,18.4651,18.4848,18.4553,18.475,15400.0
2011-06-13 11:25:00,18.82,18.82,18.8,18.82,8900.0,18.475,18.475,18.4553,18.475,8900.0
2011-06-13 11:30:00,18.81,18.81,18.78,18.78,4700.0,18.4651,18.4651,18.4357,18.4357,4700.0
2011-06-13 11:35:00,18.78,18.79,18.76,18.79,6800.0,18.4357,18.4455,18.4161,18.4455,6800.0
2011-06-13 11:40:00,18.78,18.8,18.78,18.79,11100.0,18.4357,18.4553,18.4357,18.4455,11100.0
2011-06-13 11:45:00,18.79,18.8,18.76,18.77,9100.0,18.4455,18.4553,18.4161,18.4259,9100.0
2011-06-13 11:50:00,18.76,18.77,18.75,18.76,5200.0,18.4161,18.4259,18.4062,18.4161,5200.0
2011-06-13 11:55:00,18.76,18.76,18.74,18.74,12500.0,18.4161,18.4161,18.3964,18.3964,12500.0
2011-06-13 12:00:00,18.74,18.76,18.74,18.76,14800.0,18.3964,18.4161,18.3964,18.4161,14800.0
2011-06-13 12:05:00,18.75,18.76,18.74,18.75,5700.0,18.4062,18.4161,18.3964,18.4062,5700.0
2011-06-13 12:10:00,18.75,18.76,18.74,18.75,8700.0,18.4062,18.4161,18.3964,18.4062,8700.0
2011-06-13 12:15:00,18.75,18.75,18.72,18.72,7600.0,18.4062,18.4062,18.3768,18.3768,7600.0
2011-06-13 12:20:00,18.73,18.75,18.7,18.7,25100.0,18.3866,18.4062,18.3572,18.3572,25100.0
2011-06-13 12:25:00,18.69,18.7,18.68,18.7,21700.0,18.3473,18.3572,18.3375,18.3572,21700.0
2011-06-13 12:30:00,18.7,18.71,18.69,18.69,21200.0,18.3572,18.367,18.3473,18.3473,21200.0
2011-06-13 12:35:00,18.69,18.7,18.68,18.7,6200.0,18.3473,18.3572,18.3375,18.3572,6200.0
2011-06-13 12:40:00,18.7,18.7,18.69,18.7,5900.0,18.3572,18.3572,18.3473,18.3572,5900.0
2011-06-13 12:45:00,18.69,18.71,18.69,18.7,8500.0,18.3473,18.367,18.3473,18.3572,8500.0
2011-06-13 12:50:00,18.7,18.71,18.7,18.71,20300.0,18.3572,18.367,18.3572,18.367,20300.0
2011-06-13 12:55:00,18.7,18.71,18.69,18.7,8900.0,18.3572,18.367,18.3473,18.3572,8900.0
2011-06-13 13:00:00,18.69,18.69,18.62,18.62,10400.0,18.3473,18.3473,18.2786,18.2786,10400.0
2011-06-13 13:05:00,18.61,18.63,18.6,18.63,16600.0,18.2688,18.2884,18.259,18.2884,16600.0
2011-06-13 13:10:00,18.64,18.66,18.63,18.66,7100.0,18.2983,18.3179,18.2884,18.3179,7100.0
2011-06-13 13:15:00,18.66,18.71,18.66,18.7,16800.0,18.3179,18.367,18.3179,18.3572,16800.0
2011-06-13 13:20:00,18.7,18.7,18.69,18.7,9100.0,18.3572,18.3572,18.3473,18.3572,9100.0
2011-06-13 13:25:00,18.7,18.71,18.69,18.7,21600.0,18.3572,18.367,18.3473,18.3572,21600.0
2011-06-13 13:30:00,18.7,18.72,18.7,18.71,16800.0,18.3572,18.3768,18.3572,18.367,16800.0
2011-06-13 13:35:00,18.71,18.71,18.7,18.71,15500.0,18.367,18.367,18.3572,18.367,15500.0
2011-06-13 13:40:00,18.72,18.74,18.7,18.73,16000.0,18.3768,18.3964,18.3572,18.3866,16000.0
2011-06-13 13:45:00,18.73,18.74,18.72,18.73,8300.0,18.3866,18.3964,18.3768,18.3866,8300.0
2011-06-13 13:50:00,18.73,18.75,18.71,18.75,32800.0,18.3866,18.4062,18.367,18.4062,32800.0
2011-06-13 13:55:00,18.74,18.77,18.73,18.77,25500.0,18.3964,18.4259,18.3866,18.4259,25500.0
2011-06-13 14:00:00,18.77,18.78,18.76,18.78,14300.0,18.4259,18.4357,18.4161,18.4357,14300.0
2011-06-13 14:05:00,18.78,18.8,18.77,18.78,20800.0,18.4357,18.4553,18.4259,18.4357,20800.0
2011-06-13 14:10:00,18.78,18.79,18.76,18.76,14800.0,18.4357,18.4455,18.4161,18.4161,14800.0
2011-06-13 14:15:00,18.77,18.77,18.74,18.75,23100.0,18.4259,18.4259,18.3964,18.4062,23100.0
2011-06-13 14:20:00,18.75,18.77,18.75,18.77,16700.0,18.4062,18.4259,18.4062,18.4259,16700.0
2011-06-13 14:25:00,18.77,18.77,18.76,18.77,13200.0,18.4259,18.4259,18.4161,18.4259,13200.0
2011-06-13 14:30:00,18.77,18.77,18.75,18.75,17500.0,18.4259,18.4259,18.4062,18.4062,17500.0
2011-06-13 14:35:00,18.75,18.76,18.73,18.73,17600.0,18.4062,18.4161,18.3866,18.3866,17600.0
2011-06-13 14:40:00,18.73,18.75,18.73,18.75,51200.0,18.3866,18.4062,18.3866,18.4062,51200.0
2011-06-13 14:45:00,18.74,18.74,18.71,18.71,44600.0,18.3964,18.3964,18.367,18.367,44600.0
2011-06-13 14:50:00,18.71,18.73,18.69,18.7,38200.0,18.367,18.3866,18.3473,18.3572,38200.0
2011-06-13 14:55:00,18.7,18.7,18.69,18.7,2400.0,18.3572,18.3572,18.3473,18.3572,2400.0
2011-06-13 15:00:00,18.7,18.7,18.68,18.68,10900.0,18.3572,18.3572,18.3375,18.3375,10900.0
2011-06-13 15:05:00,18.69,18.73,18.67,18.67,47800.0,18.3473,18.3866,18.3277,18.3277,47800.0
2011-06-13 15:10:00,18.67,18.69,18.66,18.69,25800.0,18.3277,18.3473,18.3179,18.3473,25800.0
2011-06-13 15:15:00,18.68,18.69,18.64,18.69,35200.0,18.3375,18.3473,18.2983,18.3473,35200.0
2011-06-13 15:20:00,18.69,18.71,18.68,18.68,25600.0,18.3473,18.367,18.3375,18.3375,25600.0
2011-06-13 15:25:00,18.69,18.73,18.68,18.73,14000.0,18.3473,18.3866,18.3375,18.3866,14000.0
2011-06-13 15:30:00,18.72,18.72,18.68,18.7,26700.0,18.3768,18.3768,18.3375,18.3572,26700.0
2011-06-13 15:35:00,18.69,18.7,18.69,18.69,16200.0,18.3473,18.3572,18.3473,18.3473,16200.0
2011-06-13 15:40:00,18.68,18.69,18.66,18.68,33700.0,18.3375,18.3473,18.3179,18.3375,33700.0
2011-06-13 15:45:00,18.68,18.7,18.67,18.7,47500.0,18.3375,18.3572,18.3277,18.3572,47500.0
2011-06-13 15:50:00,18.69,18.72,18.69,18.72,33600.0,18.3473,18.3768,18.3473,18.3768,33600.0
2011-06-13 15:55:00,18.72,18.72,18.68,18.69,69100.0,18.3768,18.3768,18.3375,18.3473,69100.0
2011-06-14 09:30:00,18.95,18.96,18.92,18.94,19100.0,18.6026,18.6124,18.5731,18.5928,19100.0
2011-06-14 09:35:00,18.95,19.06,18.95,19.02,39200.0,18.6026,18.7106,18.6026,18.6713,39200.0
2011-06-14 09:40:00,19.02,19.08,19.02,19.05,19700.0,18.6713,18.7302,18.6713,18.7007,19700.0
2011-06-14 09:45:00,19.05,19.07,19.02,19.03,14600.0,18.7007,18.7204,18.6713,18.6811,14600.0
2011-06-14 09:50:00,19.04,19.05,19.01,19.01,12500.0,18.6909,18.7007,18.6615,18.6615,12500.0
2011-06-14 09:55:00,19.02,19.06,19.02,19.04,13300.0,18.6713,18.7106,18.6713,18.6909,13300.0
2011-06-14 10:00:00,19.04,19.04,18.99,19.0,23800.0,18.6909,18.6909,18.6418,18.6517,23800.0
2011-06-14 10:05:00,19.01,19.01,18.96,18.96,14000.0,18.6615,18.6615,18.6124,18.6124,14000.0
2011-06-14 10:10:00,18.96,19.01,18.96,18.96,19500.0,18.6124,18.6615,18.6124,18.6124,19500.0
2011-06-14 10:15:00,18.95,18.95,18.91,18.92,32600.0,18.6026,18.6026,18.5633,18.5731,32600.0
2011-06-14 10:20:00,18.93,18.93,18.89,18.9,24600.0,18.5829,18.5829,18.5437,18.5535,24600.0
2011-06-14 10:25:00,18.91,18.98,18.9,18.96,26400.0,18.5633,18.632,18.5535,18.6124,26400.0
2011-06-14 10:30:00,18.97,19.0,18.96,18.99,15700.0,18.6222,18.6517,18.6124,18.6418,15700.0
2011-06-14 10:35:00,18.99,18.99,18.96,18.96,17200.0,18.6418,18.6418,18.6124,18.6124,17200.0
2011-06-14 10:40:00,18.96,18.97,18.95,18.96,17500.0,18.6124,18.6222,18.6026,18.6124,17500.0
2011-06-14 10:45:00,18.96,18.96,18.94,18.94,10100.0,18.6124,18.6124,18.5928,18.5928,10100.0
2011-06-14 10:50:00,18.95,18.95,18.91,18.92,25500.0,18.6026,18.6026,18.5633,18.5731,25500.0
2011-06-14 10:55:00,18.91,18.92,18.91,18.91,12900.0,18.5633,18.5731,18.5633,18.5633,12900.0
2011-06-14 11:00:00,18.91,18.92,18.9,18.9,18100.0,18.5633,18.5731,18.5535,18.5535,18100.0
2011-06-14 11:05:00,18.91,18.93,18.89,18.91,16100.0,18.5633,18.5829,18.5437,18.5633,16100.0
2011-06-14 11:10:00,18.92,18.93,18.9,18.91,15000.0,18.5731,18.5829,18.5535,18.5633,15000.0
2011-06-14 11:15:00,18.91,18.91,18.88,18.89,20900.0,18.5633,18.5633,18.5339,18.5437,20900.0
2011-06-14 11:20:00,18.89,18.9,18.87,18.87,20200.0,18.5437,18.5535,18.524,18.524,20200.0
2011-06-14 11:25:00,18.87,18.88,18.87,18.87,6300.0,18.524,18.5339,18.524,18.524,6300.0
2011-06-14 11:30:00,18.88,18.9,18.88,18.88,18900.0,18.5339,18.5535,18.5339,18.5339,18900.0
2011-06-14 11:35:00,18.89,18.89,18.87,18.88,9600.0,18.5437,18.5437,18.524,18.5339,9600.0
2011-06-14 11:40:00,18.87,18.88,18.87,18.88,14300.0,18.524,18.5339,18.524,18.5339,14300.0
2011-06-14 11:45:00,18.88,18.9,18.88,18.88,16000.0,18.5339,18.5535,18.5339,18.5339,16000.0
2011-06-14 11:50:00,18.89,18.89,18.86,18.88,22600.0,18.5437,18.5437,18.5142,18.5339,22600.0
2011-06-14 11:55:00,18.88,18.9,18.88,18.89,37800.0,18.5339,18.5535,18.5339,18.5437,37800.0
2011-06-14 12:00:00,18.89,18.89,18.87,18.88,24600.0,18.5437,18.5437,18.524,18.5339,24600.0
2011-06-14 12:05:00,18.88,18.88,18.87,18.88,15700.0,18.5339,18.5339,18.524,18.5339,15700.0
2011-06-14 12:10:00,18.88,18.88,18.87,18.87,6600.0,18.5339,18.5339,18.524,18.524,6600.0
2011-06-14 12:15:00,18.88,18.88,18.87,18.88,12100.0,18.5339,18.5339,18.524,18.5339,12100.0
2011-06-14 12:20:00,18.88,18.89,18.87,18.89,11000.0,18.5339,18.5437,18.524,18.5437,11000.0
2011-06-14 12:25:00,18.89,18.9,18.88,18.9,10600.0,18.5437,18.5535,18.5339,18.5535,10600.0
2011-06-14 12:30:00,18.9,18.92,18.9,18.92,11900.0,18.5535,18.5731,18.5535,18.5731,11900.0
2011-06-14 12:35:00,18.92,18.94,18.91,18.94,10300.0,18.5731,18.5928,18.5633,18.5928,10300.0
2011-06-14 12:40:00,18.93,18.97,18.93,18.97,7700.0,18.5829,18.6222,18.5829,18.6222,7700.0
2011-06-14 12:45:00,18.96,18.97,18.96,18.97,6200.0,18.6124,18.6222,18.6124,18.6222,6200.0
2011-06-14 12:50:00,18.96,18.97,18.96,18.97,7200.0,18.6124,18.6222,18.6124,18.6222,7200.0
2011-06-14 12:55:00,18.97,18.99,18.96,18.99,15600.0,18.6222,18.6418,18.6124,18.6418,15600.0
2011-06-14 13:00:00,18.99,18.99,18.97,18.98,14000.0,18.6418,18.6418,18.6222,18.632,14000.0
2011-06-14 13:05:00,18.98,18.98,18.97,18.98,7300.0,18.632,18.632,18.6222,18.632,7300.0
2011-06-14 13:10:00,18.98,18.98,18.97,18.98,9700.0,18.632,18.632,18.6222,18.632,9700.0
2011-06-14 13:15:00,18.98,18.99,18.97,18.98,18700.0,18.632,18.6418,18.6222,18.632,18700.0
2011-06-14 13:20:00,18.99,19.0,18.98,19.0,11400.0,18.6418,18.6517,18.632,18.6517,11400.0
2011-06-14 13:25:00,19.0,19.0,18.99,19.0,11300.0,18.6517,18.6517,18.6418,18.6517,11300.0
2011-06-14 13:30:00,19.0,19.01,18.99,19.01,24900.0,18.6517,18.6615,18.6418,18.6615,24900.0
2011-06-14 13:35:00,19.01,19.01,19.0,19.0,13300.0,18.6615,18.6615,18.6517,18.6517,13300.0
2011-06-14 13:40:00,19.01,19.01,18.98,19.0,22800.0,18.6615,18.6615,18.632,18.6517,22800.0
2011-06-14 13:45:00,19.0,19.0,18.98,18.98,21500.0,18.6517,18.6517,18.632,18.632,21500.0
2011-06-14 13:50:00,18.99,19.0,18.98,18.99,21200.0,18.6418,18.6517,18.632,18.6418,21200.0
2011-06-14 13:55:00,19.0,19.0,18.99,18.99,13200.0,18.6517,18.6517,18.6418,18.6418,13200.0
2011-06-14 14:00:00,19.0,19.0,18.98,19.0,25400.0,18.6517,18.6517,18.632,18.6517,25400.0
2011-06-14 14:05:00,19.0,19.0,18.98,19.0,29900.0,18.6517,18.6517,18.632,18.6517,29900.0
2011-06-14 14:10:00,19.0,19.0,18.99,18.99,7900.0,18.6517,18.6517,18.6418,18.6418,7900.0
2011-06-14 14:15:00,19.0,19.0,18.99,18.99,5000.0,18.6517,18.6517,18.6418,18.6418,5000.0
2011-06-14 14:20:00,18.99,19.0,18.98,18.99,45900.0,18.6418,18.6517,18.632,18.6418,45900.0
2011-06-14 14:25:00,18.99,19.0,18.98,18.99,48000.0,18.6418,18.6517,18.632,18.6418,48000.0
2011-06-14 14:30:00,19.0,19.0,18.99,18.99,8400.0,18.6517,18.6517,18.6418,18.6418,8400.0
2011-06-14 14:35:00,19.0,19.0,18.98,18.99,16900.0,18.6517,18.6517,18.632,18.6418,16900.0
2011-06-14 14:40:00,18.99,19.0,18.98,18.99,23000.0,18.6418,18.6517,18.632,18.6418,23000.0
2011-06-14 14:45:00,19.0,19.0,18.99,19.0,25200.0,18.6517,18.6517,18.6418,18.6517,25200.0
2011-06-14 14:50:00,19.0,19.0,18.99,19.0,8100.0,18.6517,18.6517,18.6418,18.6517,8100.0
2011-06-14 14:55:00,19.0,19.0,18.99,19.0,9000.0,18.6517,18.6517,18.6418,18.6517,9000.0
2011-06-14 15:00:00,19.0,19.0,18.99,18.99,41000.0,18.6517,18.6517,18.6418,18.6418,41000.0
2011-06-14 15:05:00,19.0,19.0,18.99,19.0,28900.0,18.6517,18.6517,18.6418,18.6517,28900.0
2011-06-14 15:10:00,19.0,19.0,18.99,19.0,20000.0,18.6517,18.6517,18.6418,18.6517,20000.0
2011-06-14 15:15:00,18.99,19.0,18.99,19.0,25000.0,18.6418,18.6517,18.6418,18.6517,25000.0
2011-06-14 15:20:00,19.0,19.0,18.99,19.0,13700.0,18.6517,18.6517,18.6418,18.6517,13700.0
2011-06-14 15:25:00,19.0,19.03,18.99,19.03,63100.0,18.6517,18.6811,18.6418,18.6811,63100.0
2011-06-14 15:30:00,19.03,19.04,19.01,19.04,42600.0,18.6811,18.6909,18.6615,18.6909,42600.0
2011-06-14 15:35:00,19.04,19.04,19.01,19.03,55200.0,18.6909,18.6909,18.6615,18.6811,55200.0
2011-06-14 15:40:00,19.03,19.03,19.02,19.02,18000.0,18.6811,18.6811,18.6713,18.6713,18000.0
2011-06-14 15:45:00,19.02,19.03,19.01,19.02,125300.0,18.6713,18.6811,18.6615,18.6713,125300.0
2011-06-14 15:50:00,19.02,19.03,18.99,18.99,129300.0,18.6713,18.6811,18.6418,18.6418,129300.0
2011-06-14 15:55:00,19.0,19.03,19.0,19.03,216800.0,18.6517,18.6811,18.6517,18.6811,216800.0
2011-06-15 09:30:00,18.87,18.88,18.8,18.87,15300.0,18.524,18.5339,18.4553,18.524,15300.0
2011-06-15 09:35:00,18.87,18.96,18.87,18.94,21900.0,18.524,18.6124,18.524,18.5928,21900.0
2011-06-15 09:40:00,18.95,19.0,18.93,18.99,22400.0,18.6026,18.6517,18.5829,18.6418,22400.0
2011-06-15 09:45:00,18.99,19.0,18.95,18.95,10800.0,18.6418,18.6517,18.6026,18.6026,10800.0
2011-06-15 09:50:00,18.96,19.01,18.94,19.0,11500.0,18.6124,18.6615,18.5928,18.6517,11500.0
2011-06-15 09:55:00,19.0,19.01,18.97,18.98,3700.0,18.6517,18.6615,18.6222,18.632,3700.0
2011-06-15 10:00:00,18.98,19.0,18.96,18.98,12200.0,18.632,18.6517,18.6124,18.632,12200.0
2011-06-15 10:05:00,18.99,19.04,18.98,19.03,12800.0,18.6418,18.6909,18.632,18.6811,12800.0
2011-06-15 10:10:00,19.04,19.07,19.03,19.04,11900.0,18.6909,18.7204,18.6811,18.6909,11900.0
2011-06-15 10:15:00,19.05,19.06,19.04,19.04,6900.0,18.7007,18.7106,18.6909,18.6909,6900.0
2011-06-15 10:20:00,19.04,19.06,19.02,19.04,29100.0,18.6909,18.7106,18.6713,18.6909,29100.0
2011-06-15 10:25:00,19.04,19.07,19.03,19.04,39400.0,18.6909,18.7204,18.6811,18.6909,39400.0
2011-06-15 10:30:00,19.03,19.06,19.03,19.04,15900.0,18.6811,18.7106,18.6811,18.6909,15900.0
2011-06-15 10:35:00,19.04,19.06,19.03,19.04,12100.0,18.6909,18.7106,18.6811,18.6909,12100.0
2011-06-15 10:40:00,19.05,19.06,19.04,19.05,11800.0,18.7007,18.7106,18.6909,18.7007,11800.0
2011-06-15 10:45:00,19.06,19.1,19.06,19.09,13400.0,18.7106,18.7498,18.7106,18.74,13400.0
2011-06-15 10:50:00,19.09,19.11,19.05,19.05,17600.0,18.74,18.7596,18.7007,18.7007,17600.0
2011-06-15 10:55:00,19.06,19.09,19.06,19.09,7300.0,18.7106,18.74,18.7106,18.74,7300.0
2011-06-15 11:00:00,19.08,19.08,19.05,19.07,10200.0,18.7302,18.7302,18.7007,18.7204,10200.0
2011-06-15 11:05:00,19.05,19.07,19.05,19.06,9800.0,18.7007,18.7204,18.7007,18.7106,9800.0
2011-06-15 11:10:00,19.05,19.05,19.03,19.04,24100.0,18.7007,18.7007,18.6811,18.6909,24100.0
2011-06-15 11:15:00,19.04,19.06,19.04,19.05,8600.0,18.6909,18.7106,18.6909,18.7007,8600.0
2011-06-15 11:20:00,19.05,19.07,19.05,19.05,17600.0,18.7007,18.7204,18.7007,18.7007,17600.0
2011-06-15 11:25:00,19.05,19.05,19.03,19.03,28500.0,18.7007,18.7007,18.6811,18.6811,28500.0
2011-06-15 11:30:00,19.03,19.05,19.02,19.05,48300.0,18.6811,18.7007,18.6713,18.7007,48300.0
2011-06-15 11:35:00,19.05,19.05,19.0,19.02,81000.0,18.7007,18.7007,18.6517,18.6713,81000.0
2011-06-15 11:40:00,19.03,19.05,19.01,19.05,103000.0,18.6811,18.7007,18.6615,18.7007,103000.0
2011-06-15 11:45:00,19.03,19.05,19.02,19.02,25500.0,18.6811,18.7007,18.6713,18.6713,25500.0
2011-06-15 11:50:00,19.02,19.03,18.99,19.02,41100.0,18.6713,18.6811,18.6418,18.6713,41100.0
2011-06-15 11:55:00,19.02,19.03,19.0,19.02,14200.0,18.6713,18.6811,18.6517,18.6713,14200.0
2011-06-15 12:00:00,19.03,19.04,18.99,19.01,28000.0,18.6811,18.6909,18.6418,18.6615,28000.0
2011-06-15 12:05:00,19.01,19.04,19.0,19.01,16400.0,18.6615,18.6909,18.6517,18.6615,16400.0
2011-06-15 12:10:00,19.01,19.02,19.0,19.01,15600.0,18.6615,18.6713,18.6517,18.6615,15600.0
2011-06-15 12:15:00,19.01,19.01,18.95,18.97,22400.0,18.6615,18.6615,18.6026,18.6222,22400.0
2011-06-15 12:20:00,18.96,18.97,18.94,18.95,33300.0,18.6124,18.6222,18.5928,18.6026,33300.0
2011-06-15 12:25:00,18.94,18.96,18.9,18.95,51200.0,18.5928,18.6124,18.5535,18.6026,51200.0
2011-06-15 12:30:00,18.95,18.98,18.95,18.96,8700.0,18.6026,18.632,18.6026,18.6124,8700.0
2011-06-15 12:35:00,18.97,18.98,18.95,18.95,17100.0,18.6222,18.632,18.6026,18.6026,17100.0
2011-06-15 12:40:00,18.96,18.98,18.95,18.95,12300.0,18.6124,18.632,18.6026,18.6026,12300.0
2011-06-15 12:45:00,18.96,18.97,18.95,18.95,4700.0,18.6124,18.6222,18.6026,18.6026,4700.0
2011-06-15 12:50:00,18.95,18.98,18.95,18.95,11300.0,18.6026,18.632,18.6026,18.6026,11300.0
2011-06-15 12:55:00,18.95,18.96,18.94,18.96,23000.0,18.6026,18.6124,18.5928,18.6124,23000.0
2011-06-15 13:00:00,18.96,18.98,18.94,18.95,17300.0,18.6124,18.632,18.5928,18.6026,17300.0
2011-06-15 13:05:00,18.95,18.97,18.94,18.95,17400.0,18.6026,18.6222,18.5928,18.6026,17400.0
2011-06-15 13:10:00,18.95,18.96,18.93,18.93,10500.0,18.6026,18.6124,18.5829,18.5829,10500.0
2011-06-15 13:15:00,18.93,18.93,18.91,18.91,3800.0,18.5829,18.5829,18.5633,18.5633,3800.0
2011-06-15 13:20:00,18.9,18.92,18.88,18.91,10600.0,18.5535,18.5731,18.5339,18.5633,10600.0
2011-06-15 13:25:00,18.91,18.94,18.9,18.93,8800.0,18.5633,18.5928,18.5535,18.5829,8800.0
2011-06-15 13:30:00,18.92,18.93,18.89,18.89,5400.0,18.5731,18.5829,18.5437,18.5437,5400.0
2011-06-15 13:35:00,18.89,18.89,18.86,18.88,11800.0,18.5437,18.5437,18.5142,18.5339,11800.0
2011-06-15 13:40:00,18.88,18.91,18.88,18.89,12600.0,18.5339,18.5633,18.5339,18.5437,12600.0
2011-06-15 13:45:00,18.9,18.9,18.86,18.9,19500.0,18.5535,18.5535,18.5142,18.5535,19500.0
2011-06-15 13:50:00,18.89,18.91,18.87,18.88,9100.0,18.5437,18.5633,18.524,18.5339,9100.0
2011-06-15 13:55:00,18.88,18.91,18.88,18.9,23900.0,18.5339,18.5633,18.5339,18.5535,23900.0
2011-06-15 14:00:00,18.89,18.93,18.89,18.92,14400.0,18.5437,18.5829,18.5437,18.5731,14400.0
2011-06-15 14:05:00,18.92,18.95,18.92,18.92,11300.0,18.5731,18.6026,18.5731,18.5731,11300.0
2011-06-15 14:10:00,18.92,18.93,18.91,18.92,4400.0,18.5731,18.5829,18.5633,18.5731,4400.0
2011-06-15 14:15:00,18.91,18.91,18.87,18.87,9100.0,18.5633,18.5633,18.524,18.524,9100.0
2011-06-15 14:20:00,18.88,18.9,18.87,18.88,45500.0,18.5339,18.5535,18.524,18.5339,45500.0
2011-06-15 14:25:00,18.88,18.9,18.87,18.88,50500.0,18.5339,18.5535,18.524,18.5339,50500.0
2011-06-15 14:30:00,18.88,18.91,18.88,18.9,12100.0,18.5339,18.5633,18.5339,18.5535,12100.0
2011-06-15 14:35:00,18.9,18.91,18.89,18.9,2900.0,18.5535,18.5633,18.5437,18.5535,2900.0
2011-06-15 14:40:00,18.9,18.9,18.88,18.89,13600.0,18.5535,18.5535,18.5339,18.5437,13600.0
2011-06-15 14:45:00,18.88,18.92,18.86,18.89,81200.0,18.5339,18.5731,18.5142,18.5437,81200.0
2011-06-15 14:50:00,18.88,18.89,18.84,18.85,30300.0,18.5339,18.5437,18.4946,18.5044,30300.0
2011-06-15 14:55:00,18.85,18.86,18.83,18.83,11500.0,18.5044,18.5142,18.4848,18.4848,11500.0
2011-06-15 15:00:00,18.82,18.86,18.81,18.82,20100.0,18.475,18.5142,18.4651,18.475,20100.0
2011-06-15 15:05:00,18.82,18.82,18.78,18.8,16000.0,18.475,18.475,18.4357,18.4553,16000.0
2011-06-15 15:10:00,18.79,18.8,18.77,18.79,13300.0,18.4455,18.4553,18.4259,18.4455,13300.0
2011-06-15 15:15:00,18.79,18.8,18.76,18.77,15300.0,18.4455,18.4553,18.4161,18.4259,15300.0
2011-06-15 15:20:00,18.78,18.8,18.76,18.8,23600.0,18.4357,18.4553,18.4161,18.4553,23600.0
2011-06-15 15:25:00,18.8,18.82,18.79,18.81,10200.0,18.4553,18.475,18.4455,18.4651,10200.0
2011-06-15 15:30:00,18.82,18.82,18.79,18.8,7300.0,18.475,18.475,18.4455,18.4553,7300.0
2011-06-15 15:35:00,18.8,18.8,18.78,18.79,14400.0,18.4553,18.4553,18.4357,18.4455,14400.0
2011-06-15 15:40:00,18.78,18.81,18.78,18.81,14900.0,18.4357,18.4651,18.4357,18.4651,14900.0
2011-06-15 15:45:00,18.81,18.84,18.81,18.83,38300.0,18.4651,18.4946,18.4651,18.4848,38300.0
2011-06-15 15:50:00,18.83,18.83,18.79,18.83,56500.0,18.4848,18.4848,18.4455,18.4848,56500.0
2011-06-15 15:55:00,18.83,18.83,18.8,18.8,66300.0,18.4848,18.4848,18.4553,18.4553,66300.0
2011-06-16 09:30:00,18.85,18.95,18.76,18.8,14300.0,18.5044,18.6026,18.4161,18.4553,14300.0
2011-06-16 09:35:00,18.81,18.89,18.79,18.89,32700.0,18.4651,18.5437,18.4455,18.5437,32700.0
2011-06-16 09:40:00,18.88,19.0,18.88,18.96,43900.0,18.5339,18.6517,18.5339,18.6124,43900.0
2011-06-16 09:45:00,18.96,19.02,18.96,18.98,28800.0,18.6124,18.6713,18.6124,18.632,28800.0
2011-06-16 09:50:00,18.98,19.01,18.98,19.0,20700.0,18.632,18.6615,18.632,18.6517,20700.0
2011-06-16 09:55:00,19.0,19.0,19.0,19.0,13200.0,18.6517,18.6517,18.6517,18.6517,13200.0
2011-06-16 10:00:00,19.0,19.0,18.86,18.95,86800.0,18.6517,18.6517,18.5142,18.6026,86800.0
2011-06-16 10:05:00,18.96,19.01,18.96,18.98,27700.0,18.6124,18.6615,18.6124,18.632,27700.0
2011-06-16 10:10:00,18.99,19.03,18.99,19.01,40400.0,18.6418,18.6811,18.6418,18.6615,40400.0
2011-06-16 10:15:00,19.02,19.03,18.99,19.0,34500.0,18.6713,18.6811,18.6418,18.6517,34500.0
2011-06-16 10:20:00,19.0,19.02,18.98,19.02,32100.0,18.6517,18.6713,18.632,18.6713,32100.0
2011-06-16 10:25:00,19.02,19.03,18.98,18.99,35900.0,18.6713,18.6811,18.632,18.6418,35900.0
2011-06-16 10:30:00,18.99,19.01,18.99,19.01,17500.0,18.6418,18.6615,18.6418,18.6615,17500.0
2011-06-16 10:35:00,19.01,19.07,19.0,19.06,29900.0,18.6615,18.7204,18.6517,18.7106,29900.0
2011-06-16 10:40:00,19.05,19.06,19.04,19.05,16300.0,18.7007,18.7106,18.6909,18.7007,16300.0
2011-06-16 10:45:00,19.05,19.06,19.0,19.02,15100.0,18.7007,18.7106,18.6517,18.6713,15100.0
2011-06-16 10:50:00,19.02,19.03,19.0,19.01,10700.0,18.6713,18.6811,18.6517,18.6615,10700.0
2011-06-16 10:55:00,19.01,19.01,19.0,19.0,7900.0,18.6615,18.6615,18.6517,18.6517,7900.0
2011-06-16 11:00:00,19.0,19.0,18.97,18.97,26500.0,18.6517,18.6517,18.6222,18.6222,26500.0
2011-06-16 11:05:00,18.97,18.97,18.89,18.93,34200.0,18.6222,18.6222,18.5437,18.5829,34200.0
2011-06-16 11:10:00,18.93,18.96,18.92,18.96,23500.0,18.5829,18.6124,18.5731,18.6124,23500.0
2011-06-16 11:15:00,18.96,19.0,18.94,19.0,41500.0,18.6124,18.6517,18.5928,18.6517,41500.0
2011-06-16 11:20:00,19.01,19.03,18.96,18.96,41500.0,18.6615,18.6811,18.6124,18.6124,41500.0
2011-06-16 11:25:00,18.96,19.01,18.96,19.0,33500.0,18.6124,18.6615,18.6124,18.6517,33500.0
2011-06-16 11:30:00,19.0,19.01,18.99,18.99,47000.0,18.6517,18.6615,18.6418,18.6418,47000.0
2011-06-16 11:35:00,18.99,18.99,18.94,18.95,24100.0,18.6418,18.6418,18.5928,18.6026,24100.0
2011-06-16 11:40:00,18.94,18.95,18.92,18.92,20000.0,18.5928,18.6026,18.5731,18.5731,20000.0
2011-06-16 11:45:00,18.93,18.96,18.92,18.92,19900.0,18.5829,18.6124,18.5731,18.5731,19900.0
2011-06-16 11:50:00,18.92,18.93,18.92,18.93,8200.0,18.5731,18.5829,18.5731,18.5829,8200.0
2011-06-16 11:55:00,18.93,18.93,18.9,18.92,13000.0,18.5829,18.5829,18.5535,18.5731,13000.0
2011-06-16 12:00:00,18.93,18.96,18.93,18.95,7100.0,18.5829,18.6124,18.5829,18.6026,7100.0
2011-06-16 12:05:00,18.96,18.97,18.93,18.93,13900.0,18.6124,18.6222,18.5829,18.5829,13900.0
2011-06-16 12:10:00,18.93,18.93,18.9,18.93,10500.0,18.5829,18.5829,18.5535,18.5829,10500.0
2011-06-16 12:15:00,18.93,18.93,18.9,18.91,11800.0,18.5829,18.5829,18.5535,18.5633,11800.0
2011-06-16 12:20:00,18.91,18.94,18.91,18.92,13200.0,18.5633,18.5928,18.5633,18.5731,13200.0
2011-06-16 12:25:00,18.92,18.96,18.92,18.96,9600.0,18.5731,18.6124,18.5731,18.6124,9600.0
2011-06-16 12:30:00,18.96,18.96,18.95,18.95,9400.0,18.6124,18.6124,18.6026,18.6026,9400.0
2011-06-16 12:35:00,18.95,18.96,18.94,18.94,6900.0,18.6026,18.6124,18.5928,18.5928,6900.0
2011-06-16 12:40:00,18.94,18.94,18.91,18.92,17700.0,18.5928,18.5928,18.5633,18.5731,17700.0
2011-06-16 12:45:00,18.92,18.93,18.91,18.93,16800.0,18.5731,18.5829,18.5633,18.5829,16800.0
2011-06-16 12:50:00,18.93,18.95,18.93,18.95,12900.0,18.5829,18.6026,18.5829,18.6026,12900.0
2011-06-16 12:55:00,18.95,18.96,18.94,18.95,34200.0,18.6026,18.6124,18.5928,18.6026,34200.0
2011-06-16 13:00:00,18.95,18.95,18.92,18.93,8000.0,18.6026,18.6026,18.5731,18.5829,8000.0
2011-06-16 13:05:00,18.92,18.93,18.91,18.92,5300.0,18.5731,18.5829,18.5633,18.5731,5300.0
2011-06-16 13:10:00,18.92,18.92,18.91,18.91,9400.0,18.5731,18.5731,18.5633,18.5633,9400.0
2011-06-16 13:15:00,18.92,18.95,18.91,18.95,12500.0,18.5731,18.6026,18.5633,18.6026,12500.0
2011-06-16 13:20:00,18.95,18.95,18.9,18.92,12500.0,18.6026,18.6026,18.5535,18.5731,12500.0
2011-06-16 13:25:00,18.92,18.92,18.9,18.9,11700.0,18.5731,18.5731,18.5535,18.5535,11700.0
2011-06-16 13:30:00,18.9,18.9,18.87,18.88,13300.0,18.5535,18.5535,18.524,18.5339,13300.0
2011-06-16 13:35:00,18.89,18.89,18.83,18.83,20700.0,18.5437,18.5437,18.4848,18.4848,20700.0
2011-06-16 13:40:00,18.84,18.84,18.82,18.83,26500.0,18.4946,18.4946,18.475,18.4848,26500.0
2011-06-16 13:45:00,18.84,18.86,18.77,18.8,57100.0,18.4946,18.5142,18.4259,18.4553,57100.0
2011-06-16 13:50:00,18.8,18.8,18.78,18.78,12900.0,18.4553,18.4553,18.4357,18.4357,12900.0
2011-06-16 13:55:00,18.78,18.78,18.73,18.73,15600.0,18.4357,18.4357,18.3866,18.3866,15600.0
2011-06-16 14:00:00,18.73,18.74,18.71,18.74,13100.0,18.3866,18.3964,18.367,18.3964,13100.0
2011-06-16 14:05:00,18.74,18.77,18.72,18.75,23900.0,18.3964,18.4259,18.3768,18.4062,23900.0
2011-06-16 14:10:00,18.75,18.75,18.71,18.72,15300.0,18.4062,18.4062,18.367,18.3768,15300.0
2011-06-16 14:15:00,18.73,18.75,18.72,18.74,16900.0,18.3866,18.4062,18.3768,18.3964,16900.0
2011-06-16 14:20:00,18.74,18.74,18.71,18.71,16900.0,18.3964,18.3964,18.367,18.367,16900.0
2011-06-16 14:25:00,18.71,18.75,18.71,18.75,18800.0,18.367,18.4062,18.367,18.4062,18800.0
2011-06-16 14:30:00,18.75,18.75,18.71,18.72,15500.0,18.4062,18.4062,18.367,18.3768,15500.0
2011-06-16 14:35:00,18.71,18.72,18.67,18.67,15500.0,18.367,18.3768,18.3277,18.3277,15500.0
2011-06-16 14:40:00,18.67,18.71,18.66,18.66,18500.0,18.3277,18.367,18.3179,18.3179,18500.0
2011-06-16 14:45:00,18.66,18.67,18.65,18.65,24500.0,18.3179,18.3277,18.3081,18.3081,24500.0
2011-06-16 14:50:00,18.65,18.69,18.64,18.69,26500.0,18.3081,18.3473,18.2983,18.3473,26500.0
2011-06-16 14:55:00,18.69,18.72,18.68,18.68,27400.0,18.3473,18.3768,18.3375,18.3375,27400.0
2011-06-16 15:00:00,18.69,18.7,18.68,18.69,30200.0,18.3473,18.3572,18.3375,18.3473,30200.0
2011-06-16 15:05:00,18.69,18.76,18.69,18.76,19300.0,18.3473,18.4161,18.3473,18.4161,19300.0
2011-06-16 15:10:00,18.76,18.76,18.74,18.75,20500.0,18.4161,18.4161,18.3964,18.4062,20500.0
2011-06-16 15:15:00,18.76,18.77,18.74,18.77,71100.0,18.4161,18.4259,18.3964,18.4259,71100.0
2011-06-16 15:20:00,18.76,18.77,18.74,18.75,39300.0,18.4161,18.4259,18.3964,18.4062,39300.0
2011-06-16 15:25:00,18.76,18.77,18.75,18.75,30700.0,18.4161,18.4259,18.4062,18.4062,30700.0
2011-06-16 15:30:00,18.75,18.77,18.73,18.77,35300.0,18.4062,18.4259,18.3866,18.4259,35300.0
2011-06-16 15:35:00,18.76,18.77,18.76,18.76,19800.0,18.4161,18.4259,18.4161,18.4161,19800.0
2011-06-16 15:40:00,18.76,18.77,18.74,18.75,51800.0,18.4161,18.4259,18.3964,18.4062,51800.0
2011-06-16 15:45:00,18.75,18.78,18.75,18.78,63400.0,18.4062,18.4357,18.4062,18.4357,63400.0
2011-06-16 15:50:00,18.78,18.81,18.77,18.81,31100.0,18.4357,18.4651,18.4259,18.4651,31100.0
2011-06-16 15:55:00,18.81,18.81,18.79,18.8,129100.0,18.4651,18.4651,18.4455,18.4553,129100.0
2011-06-17 09:30:00,18.94,18.99,18.8,18.82,247700.0,18.5928,18.6418,18.4553,18.475,247700.0
2011-06-17 09:35:00,18.82,18.82,18.74,18.74,29300.0,18.475,18.475,18.3964,18.3964,29300.0
2011-06-17 09:40:00,18.73,18.75,18.71,18.74,20200.0,18.3866,18.4062,18.367,18.3964,20200.0
2011-06-17 09:45:00,18.74,18.76,18.72,18.74,11900.0,18.3964,18.4161,18.3768,18.3964,11900.0
2011-06-17 09:50:00,18.74,18.74,18.71,18.71,25100.0,18.3964,18.3964,18.367,18.367,25100.0
2011-06-17 09:55:00,18.71,18.76,18.67,18.76,22300.0,18.367,18.4161,18.3277,18.4161,22300.0
2011-06-17 10:00:00,18.76,18.82,18.76,18.82,19700.0,18.4161,18.475,18.4161,18.475,19700.0
2011-06-17 10:05:00,18.81,18.81,18.76,18.77,24900.0,18.4651,18.4651,18.4161,18.4259,24900.0
2011-06-17 10:10:00,18.78,18.82,18.77,18.8,16400.0,18.4357,18.475,18.4259,18.4553,16400.0
2011-06-17 10:15:00,18.79,18.8,18.75,18.77,15700.0,18.4455,18.4553,18.4062,18.4259,15700.0
2011-06-17 10:20:00,18.76,18.76,18.69,18.69,16900.0,18.4161,18.4161,18.3473,18.3473,16900.0
2011-06-17 10:25:00,18.68,18.69,18.66,18.67,22800.0,18.3375,18.3473,18.3179,18.3277,22800.0
2011-06-17 10:30:00,18.68,18.69,18.67,18.69,4200.0,18.3375,18.3473,18.3277,18.3473,4200.0
2011-06-17 10:35:00,18.68,18.69,18.66,18.68,18000.0,18.3375,18.3473,18.3179,18.3375,18000.0
2011-06-17 10:40:00,18.68,18.73,18.68,18.73,12000.0,18.3375,18.3866,18.3375,18.3866,12000.0
2011-06-17 10:45:00,18.73,18.75,18.72,18.75,12500.0,18.3866,18.4062,18.3768,18.4062,12500.0
2011-06-17 10:50:00,18.75,18.75,18.73,18.74,14400.0,18.4062,18.4062,18.3866,18.3964,14400.0
2011-06-17 10:55:00,18.74,18.76,18.73,18.74,16000.0,18.3964,18.4161,18.3866,18.3964,16000.0
2011-06-17 11:00:00,18.74,18.74,18.69,18.7,63700.0,18.3964,18.3964,18.3473,18.3572,63700.0
2011-06-17 11:05:00,18.7,18.73,18.7,18.73,21100.0,18.3572,18.3866,18.3572,18.3866,21100.0
2011-06-17 11:10:00,18.73,18.83,18.73,18.83,30900.0,18.3866,18.4848,18.3866,18.4848,30900.0
2011-06-17 11:15:00,18.83,18.87,18.82,18.87,13500.0,18.4848,18.524,18.475,18.524,13500.0
2011-06-17 11:20:00,18.87,18.89,18.86,18.89,15100.0,18.524,18.5437,18.5142,18.5437,15100.0
2011-06-17 11:25:00,18.89,18.89,18.88,18.88,24000.0,18.5437,18.5437,18.5339,18.5339,24000.0
2011-06-17 11:30:00,18.89,18.89,18.84,18.84,42900.0,18.5437,18.5437,18.4946,18.4946,42900.0
2011-06-17 11:35:00,18.85,18.86,18.8,18.8,50400.0,18.5044,18.5142,18.4553,18.4553,50400.0
2011-06-17 11:40:00,18.81,18.91,18.81,18.91,24500.0,18.4651,18.5633,18.4651,18.5633,24500.0
2011-06-17 11:45:00,18.92,18.96,18.91,18.96,23000.0,18.5731,18.6124,18.5633,18.6124,23000.0
2011-06-17 11:50:00,18.96,18.99,18.96,18.98,23400.0,18.6124,18.6418,18.6124,18.632,23400.0
2011-06-17 11:55:00,18.98,19.01,18.96,19.01,15800.0,18.632,18.6615,18.6124,18.6615,15800.0
2011-06-17 12:00:00,19.01,19.02,18.98,18.98,15200.0,18.6615,18.6713,18.632,18.632,15200.0
2011-06-17 12:05:00,18.99,19.01,18.98,18.98,12500.0,18.6418,18.6615,18.632,18.632,12500.0
2011-06-17 12:10:00,18.99,19.01,18.98,19.01,22100.0,18.6418,18.6615,18.632,18.6615,22100.0
2011-06-17 12:15:00,19.01,19.01,19.0,19.01,16600.0,18.6615,18.6615,18.6517,18.6615,16600.0
2011-06-17 12:20:00,19.01,19.01,19.0,19.01,29800.0,18.6615,18.6615,18.6517,18.6615,29800.0
2011-06-17 12:25:00,19.0,19.01,18.98,18.98,28400.0,18.6517,18.6615,18.632,18.632,28400.0
2011-06-17 12:30:00,18.98,18.99,18.94,18.94,15500.0,18.632,18.6418,18.5928,18.5928,15500.0
2011-06-17 12:35:00,18.94,18.97,18.93,18.94,25300.0,18.5928,18.6222,18.5829,18.5928,25300.0
2011-06-17 12:40:00,18.95,18.95,18.85,18.86,54900.0,18.6026,18.6026,18.5044,18.5142,54900.0
2011-06-17 12:45:00,18.85,18.85,18.79,18.79,80200.0,18.5044,18.5044,18.4455,18.4455,80200.0
2011-06-17 12:50:00,18.8,18.82,18.76,18.78,53100.0,18.4553,18.475,18.4161,18.4357,53100.0
2011-06-17 12:55:00,18.79,18.82,18.78,18.8,32800.0,18.4455,18.475,18.4357,18.4553,32800.0
2011-06-17 13:00:00,18.8,18.81,18.76,18.77,28400.0,18.4553,18.4651,18.4161,18.4259,28400.0
2011-06-17 13:05:00,18.77,18.81,18.76,18.79,19600.0,18.4259,18.4651,18.4161,18.4455,19600.0
2011-06-17 13:10:00,18.8,18.81,18.79,18.8,17100.0,18.4553,18.4651,18.4455,18.4553,17100.0
2011-06-17 13:15:00,18.79,18.8,18.77,18.77,16300.0,18.4455,18.4553,18.4259,18.4259,16300.0
2011-06-17 13:20:00,18.77,18.78,18.71,18.77,61100.0,18.4259,18.4357,18.367,18.4259,61100.0
2011-06-17 13:25:00,18.78,18.82,18.77,18.8,16400.0,18.4357,18.475,18.4259,18.4553,16400.0
2011-06-17 13:30:00,18.81,18.81,18.8,18.81,23000.0,18.4651,18.4651,18.4553,18.4651,23000.0
2011-06-17 13:35:00,18.81,18.81,18.8,18.81,13100.0,18.4651,18.4651,18.4553,18.4651,13100.0
2011-06-17 13:40:00,18.8,18.81,18.8,18.81,11900.0,18.4553,18.4651,18.4553,18.4651,11900.0
2011-06-17 13:45:00,18.81,18.84,18.8,18.83,13700.0,18.4651,18.4946,18.4553,18.4848,13700.0
2011-06-17 13:50:00,18.83,18.84,18.81,18.82,57100.0,18.4848,18.4946,18.4651,18.475,57100.0
2011-06-17 13:55:00,18.82,18.82,18.76,18.77,61100.0,18.475,18.475,18.4161,18.4259,61100.0
2011-06-17 14:00:00,18.77,18.77,18.7,18.71,63100.0,18.4259,18.4259,18.3572,18.367,63100.0
2011-06-17 14:05:00,18.72,18.75,18.71,18.71,21600.0,18.3768,18.4062,18.367,18.367,21600.0
2011-06-17 14:10:00,18.72,18.76,18.72,18.75,13900.0,18.3768,18.4161,18.3768,18.4062,13900.0
2011-06-17 14:15:00,18.75,18.82,18.75,18.79,57900.0,18.4062,18.475,18.4062,18.4455,57900.0
2011-06-17 14:20:00,18.79,18.81,18.79,18.79,37300.0,18.4455,18.4651,18.4455,18.4455,37300.0
2011-06-17 14:25:00,18.79,18.88,18.79,18.87,43000.0,18.4455,18.5339,18.4455,18.524,43000.0
2011-06-17 14:30:00,18.88,18.89,18.87,18.88,23600.0,18.5339,18.5437,18.524,18.5339,23600.0
2011-06-17 14:35:00,18.89,18.89,18.87,18.87,11300.0,18.5437,18.5437,18.524,18.524,11300.0
2011-06-17 14:40:00,18.87,18.88,18.87,18.88,12700.0,18.524,18.5339,18.524,18.5339,12700.0
2011-06-17 14:45:00,18.87,18.87,18.82,18.85,103500.0,18.524,18.524,18.475,18.5044,103500.0
2011-06-17 14:50:00,18.85,18.85,18.81,18.81,35800.0,18.5044,18.5044,18.4651,18.4651,35800.0
2011-06-17 14:55:00,18.82,18.82,18.76,18.8,120600.0,18.475,18.475,18.4161,18.4553,120600.0
2011-06-17 15:00:00,18.8,18.81,18.8,18.81,26300.0,18.4553,18.4651,18.4553,18.4651,26300.0
2011-06-17 15:05:00,18.81,18.84,18.81,18.83,26200.0,18.4651,18.4946,18.4651,18.4848,26200.0
2011-06-17 15:10:00,18.83,18.84,18.81,18.83,47600.0,18.4848,18.4946,18.4651,18.4848,47600.0
2011-06-17 15:15:00,18.83,18.83,18.76,18.78,40400.0,18.4848,18.4848,18.4161,18.4357,40400.0
2011-06-17 15:20:00,18.78,18.8,18.77,18.8,32800.0,18.4357,18.4553,18.4259,18.4553,32800.0
2011-06-17 15:25:00,18.8,18.81,18.78,18.78,30900.0,18.4553,18.4651,18.4357,18.4357,30900.0
2011-06-17 15:30:00,18.78,18.79,18.77,18.79,28000.0,18.4357,18.4455,18.4259,18.4455,28000.0
2011-06-17 15:35:00,18.78,18.83,18.78,18.82,29500.0,18.4357,18.4848,18.4357,18.475,29500.0
2011-06-17 15:40:00,18.82,18.83,18.82,18.82,23200.0,18.475,18.4848,18.475,18.475,23200.0
2011-06-17 15:45:00,18.83,18.87,18.83,18.87,65800.0,18.4848,18.524,18.4848,18.524,65800.0
2011-06-17 15:50:00,18.86,18.87,18.85,18.87,42800.0,18.5142,18.524,18.5044,18.524,42800.0
2011-06-17 15:55:00,18.86,18.86,18.8,18.82,223400.0,18.5142,18.5142,18.4553,18.475,223400.0
2011-06-20 09:30:00,18.75,18.78,18.69,18.73,21500.0,18.4062,18.4357,18.3473,18.3866,21500.0
2011-06-20 09:35:00,18.73,18.75,18.7,18.73,13600.0,18.3866,18.4062,18.3572,18.3866,13600.0
2011-06-20 09:40:00,18.74,18.78,18.73,18.74,10400.0,18.3964,18.4357,18.3866,18.3964,10400.0
2011-06-20 09:45:00,18.75,18.76,18.71,18.73,9600.0,18.4062,18.4161,18.367,18.3866,9600.0
2011-06-20 09:50:00,18.75,18.78,18.75,18.76,16100.0,18.4062,18.4357,18.4062,18.4161,16100.0
2011-06-20 09:55:00,18.77,18.84,18.76,18.84,6800.0,18.4259,18.4946,18.4161,18.4946,6800.0
2011-06-20 10:00:00,18.84,18.88,18.77,18.77,24100.0,18.4946,18.5339,18.4259,18.4259,24100.0
2011-06-20 10:05:00,18.77,18.78,18.7,18.7,8100.0,18.4259,18.4357,18.3572,18.3572,8100.0
2011-06-20 10:10:00,18.7,18.74,18.69,18.7,23000.0,18.3572,18.3964,18.3473,18.3572,23000.0
2011-06-20 10:15:00,18.7,18.72,18.67,18.72,35800.0,18.3572,18.3768,18.3277,18.3768,35800.0
2011-06-20 10:20:00,18.73,18.73,18.7,18.71,8400.0,18.3866,18.3866,18.3572,18.367,8400.0
2011-06-20 10:25:00,18.7,18.8,18.7,18.78,14600.0,18.3572,18.4553,18.3572,18.4357,14600.0
2011-06-20 10:30:00,18.78,18.83,18.78,18.82,5800.0,18.4357,18.4848,18.4357,18.475,5800.0
2011-06-20 10:35:00,18.82,18.84,18.82,18.84,2200.0,18.475,18.4946,18.475,18.4946,2200.0
2011-06-20 10:40:00,18.85,18.88,18.85,18.88,7300.0,18.5044,18.5339,18.5044,18.5339,7300.0
2011-06-20 10:45:00,18.88,18.9,18.87,18.88,7900.0,18.5339,18.5535,18.524,18.5339,7900.0
2011-06-20 10:50:00,18.88,18.88,18.85,18.87,5700.0,18.5339,18.5339,18.5044,18.524,5700.0
2011-06-20 10:55:00,18.88,18.89,18.81,18.82,39500.0,18.5339,18.5437,18.4651,18.475,39500.0
2011-06-20 11:00:00,18.83,18.83,18.82,18.83,3900.0,18.4848,18.4848,18.475,18.4848,3900.0
2011-06-20 11:05:00,18.83,18.83,18.8,18.8,7900.0,18.4848,18.4848,18.4553,18.4553,7900.0
2011-06-20 11:10:00,18.79,18.83,18.79,18.83,11500.0,18.4455,18.4848,18.4455,18.4848,11500.0
2011-06-20 11:15:00,18.83,18.83,18.81,18.82,3400.0,18.4848,18.4848,18.4651,18.475,3400.0
2011-06-20 11:20:00,18.81,18.87,18.81,18.87,19300.0,18.4651,18.524,18.4651,18.524,19300.0
2011-06-20 11:25:00,18.87,18.88,18.87,18.87,3800.0,18.524,18.5339,18.524,18.524,3800.0
2011-06-20 11:30:00,18.87,18.9,18.87,18.87,12200.0,18.524,18.5535,18.524,18.524,12200.0
2011-06-20 11:35:00,18.88,18.88,18.86,18.86,4800.0,18.5339,18.5339,18.5142,18.5142,4800.0
2011-06-20 11:40:00,18.87,18.9,18.86,18.9,6700.0,18.524,18.5535,18.5142,18.5535,6700.0
2011-06-20 11:45:00,18.91,18.92,18.91,18.91,7300.0,18.5633,18.5731,18.5633,18.5633,7300.0
2011-06-20 11:50:00,18.92,18.92,18.9,18.91,4800.0,18.5731,18.5731,18.5535,18.5633,4800.0
2011-06-20 11:55:00,18.91,18.94,18.91,18.94,10100.0,18.5633,18.5928,18.5633,18.5928,10100.0
2011-06-20 12:00:00,18.94,18.95,18.92,18.95,11200.0,18.5928,18.6026,18.5731,18.6026,11200.0
2011-06-20 12:05:00,18.95,18.95,18.93,18.93,2800.0,18.6026,18.6026,18.5829,18.5829,2800.0
2011-06-20 12:10:00,18.92,18.93,18.91,18.92,6400.0,18.5731,18.5829,18.5633,18.5731,6400.0
2011-06-20 12:15:00,18.92,18.94,18.92,18.93,7200.0,18.5731,18.5928,18.5731,18.5829,7200.0
2011-06-20 12:20:00,18.93,18.93,18.9,18.91,8300.0,18.5829,18.5829,18.5535,18.5633,8300.0
2011-06-20 12:25:00,18.92,18.92,18.91,18.91,7200.0,18.5731,18.5731,18.5633,18.5633,7200.0
2011-06-20 12:30:00,18.92,18.92,18.91,18.92,2700.0,18.5731,18.5731,18.5633,18.5731,2700.0
2011-06-20 12:35:00,18.92,18.92,18.91,18.92,2900.0,18.5731,18.5731,18.5633,18.5731,2900.0
2011-06-20 12:40:00,18.92,18.92,18.9,18.9,2700.0,18.5731,18.5731,18.5535,18.5535,2700.0
2011-06-20 12:45:00,18.91,18.91,18.9,18.9,3700.0,18.5633,18.5633,18.5535,18.5535,3700.0
2011-06-20 12:50:00,18.9,18.91,18.86,18.87,9000.0,18.5535,18.5633,18.5142,18.524,9000.0
2011-06-20 12:55:00,18.86,18.88,18.86,18.88,9200.0,18.5142,18.5339,18.5142,18.5339,9200.0
2011-06-20 13:00:00,18.88,18.88,18.86,18.86,9700.0,18.5339,18.5339,18.5142,18.5142,9700.0
2011-06-20 13:05:00,18.86,18.87,18.85,18.87,7900.0,18.5142,18.524,18.5044,18.524,7900.0
2011-06-20 13:10:00,18.87,18.87,18.84,18.84,8300.0,18.524,18.524,18.4946,18.4946,8300.0
2011-06-20 13:15:00,18.84,18.86,18.84,18.85,4200.0,18.4946,18.5142,18.4946,18.5044,4200.0
2011-06-20 13:20:00,18.86,18.86,18.85,18.86,2800.0,18.5142,18.5142,18.5044,18.5142,2800.0
2011-06-20 13:25:00,18.86,18.87,18.85,18.87,11500.0,18.5142,18.524,18.5044,18.524,11500.0
2011-06-20 13:30:00,18.86,18.89,18.86,18.89,6100.0,18.5142,18.5437,18.5142,18.5437,6100.0
2011-06-20 13:35:00,18.89,18.9,18.88,18.88,9100.0,18.5437,18.5535,18.5339,18.5339,9100.0
2011-06-20 13:40:00,18.89,18.9,18.88,18.88,10500.0,18.5437,18.5535,18.5339,18.5339,10500.0
2011-06-20 13:45:00,18.87,18.87,18.84,18.84,11800.0,18.524,18.524,18.4946,18.4946,11800.0
2011-06-20 13:50:00,18.84,18.85,18.84,18.85,3300.0,18.4946,18.5044,18.4946,18.5044,3300.0
2011-06-20 13:55:00,18.84,18.85,18.82,18.84,19000.0,18.4946,18.5044,18.475,18.4946,19000.0
2011-06-20 14:00:00,18.84,18.85,18.83,18.85,12500.0,18.4946,18.5044,18.4848,18.5044,12500.0
2011-06-20 14:05:00,18.85,18.85,18.84,18.85,5900.0,18.5044,18.5044,18.4946,18.5044,5900.0
2011-06-20 14:10:00,18.85,18.85,18.84,18.85,3900.0,18.5044,18.5044,18.4946,18.5044,3900.0
2011-06-20 14:15:00,18.85,18.86,18.83,18.86,12000.0,18.5044,18.5142,18.4848,18.5142,12000.0
2011-06-20 14:20:00,18.85,18.86,18.84,18.84,15000.0,18.5044,18.5142,18.4946,18.4946,15000.0
2011-06-20 14:25:00,18.84,18.87,18.84,18.87,9200.0,18.4946,18.524,18.4946,18.524,9200.0
2011-06-20 14:30:00,18.87,18.89,18.86,18.89,8600.0,18.524,18.5437,18.5142,18.5437,8600.0
2011-06-20 14:35:00,18.9,18.91,18.89,18.91,6700.0,18.5535,18.5633,18.5437,18.5633,6700.0
2011-06-20 14:40:00,18.91,18.91,18.9,18.91,3200.0,18.5633,18.5633,18.5535,18.5633,3200.0
2011-06-20 14:45:00,18.91,18.93,18.9,18.91,17100.0,18.5633,18.5829,18.5535,18.5633,17100.0
2011-06-20 14:50:00,18.91,18.92,18.87,18.87,10100.0,18.5633,18.5731,18.524,18.524,10100.0
2011-06-20 14:55:00,18.88,18.88,18.87,18.88,7800.0,18.5339,18.5339,18.524,18.5339,7800.0
2011-06-20 15:00:00,18.88,18.89,18.87,18.88,16700.0,18.5339,18.5437,18.524,18.5339,16700.0
2011-06-20 15:05:00,18.88,18.88,18.86,18.87,8900.0,18.5339,18.5339,18.5142,18.524,8900.0
2011-06-20 15:10:00,18.87,18.87,18.83,18.83,13300.0,18.524,18.524,18.4848,18.4848,13300.0
2011-06-20 15:15:00,18.83,18.86,18.83,18.84,13100.0,18.4848,18.5142,18.4848,18.4946,13100.0
2011-06-20 15:20:00,18.84,18.84,18.83,18.84,5100.0,18.4946,18.4946,18.4848,18.4946,5100.0
2011-06-20 15:25:00,18.84,18.84,18.82,18.84,10300.0,18.4946,18.4946,18.475,18.4946,10300.0
2011-06-20 15:30:00,18.84,18.86,18.83,18.86,10200.0,18.4946,18.5142,18.4848,18.5142,10200.0
2011-06-20 15:35:00,18.86,18.89,18.86,18.87,21100.0,18.5142,18.5437,18.5142,18.524,21100.0
2011-06-20 15:40:00,18.88,18.88,18.87,18.87,8100.0,18.5339,18.5339,18.524,18.524,8100.0
2011-06-20 15:45:00,18.88,18.91,18.87,18.89,46100.0,18.5339,18.5633,18.524,18.5437,46100.0
2011-06-20 15:50:00,18.89,18.89,18.87,18.87,9600.0,18.5437,18.5437,18.524,18.524,9600.0
2011-06-20 15:55:00,18.87,18.91,18.87,18.9,111400.0,18.524,18.5633,18.524,18.5535,111400.0
2011-06-21 09:30:00,19.01,19.07,19.01,19.03,20900.0,18.6615,18.7204,18.6615,18.6811,20900.0
2011-06-21 09:35:00,19.0,19.02,18.97,18.98,12500.0,18.6517,18.6713,18.6222,18.632,12500.0
2011-06-21 09:40:00,18.98,19.0,18.94,18.94,16000.0,18.632,18.6517,18.5928,18.5928,16000.0
2011-06-21 09:45:00,18.94,18.95,18.9,18.9,12200.0,18.5928,18.6026,18.5535,18.5535,12200.0
2011-06-21 09:50:00,18.91,18.93,18.89,18.9,30400.0,18.5633,18.5829,18.5437,18.5535,30400.0
2011-06-21 09:55:00,18.9,18.94,18.9,18.9,27400.0,18.5535,18.5928,18.5535,18.5535,27400.0
2011-06-21 10:00:00,18.9,19.01,18.89,19.0,58800.0,18.5535,18.6615,18.5437,18.6517,58800.0
2011-06-21 10:05:00,19.0,19.03,18.99,19.02,38800.0,18.6517,18.6811,18.6418,18.6713,38800.0
2011-06-21 10:10:00,19.02,19.05,19.0,19.03,80000.0,18.6713,18.7007,18.6517,18.6811,80000.0
2011-06-21 10:15:00,19.03,19.08,19.03,19.08,15500.0,18.6811,18.7302,18.6811,18.7302,15500.0
2011-06-21 10:20:00,19.08,19.17,19.08,19.17,18000.0,18.7302,18.8185,18.7302,18.8185,18000.0
2011-06-21 10:25:00,19.16,19.2,19.16,19.18,15100.0,18.8087,18.848,18.8087,18.8284,15100.0
2011-06-21 10:30:00,19.18,19.19,19.17,19.19,9600.0,18.8284,18.8382,18.8185,18.8382,9600.0
2011-06-21 10:35:00,19.19,19.2,19.18,19.2,5600.0,18.8382,18.848,18.8284,18.848,5600.0
2011-06-21 10:40:00,19.2,19.22,19.18,19.22,31000.0,18.848,18.8676,18.8284,18.8676,31000.0
2011-06-21 10:45:00,19.22,19.24,19.21,19.21,11900.0,18.8676,18.8873,18.8578,18.8578,11900.0
2011-06-21 10:50:00,19.21,19.22,19.21,19.21,2400.0,18.8578,18.8676,18.8578,18.8578,2400.0
2011-06-21 10:55:00,19.22,19.24,19.22,19.23,16900.0,18.8676,18.8873,18.8676,18.8774,16900.0
2011-06-21 11:00:00,19.23,19.23,19.2,19.21,22600.0,18.8774,18.8774,18.848,18.8578,22600.0
2011-06-21 11:05:00,19.21,19.22,19.19,19.2,15300.0,18.8578,18.8676,18.8382,18.848,15300.0
2011-06-21 11:10:00,19.2,19.21,19.19,19.2,18000.0,18.848,18.8578,18.8382,18.848,18000.0
2011-06-21 11:15:00,19.2,19.22,19.18,19.2,40000.0,18.848,18.8676,18.8284,18.848,40000.0
2011-06-21 11:20:00,19.21,19.22,19.2,19.22,14000.0,18.8578,18.8676,18.848,18.8676,14000.0
2011-06-21 11:25:00,19.22,19.25,19.22,19.25,8600.0,18.8676,18.8971,18.8676,18.8971,8600.0
2011-06-21 11:30:00,19.24,19.25,19.24,19.25,2500.0,18.8873,18.8971,18.8873,18.8971,2500.0
2011-06-21 11:35:00,19.24,19.28,19.24,19.28,14100.0,18.8873,18.9265,18.8873,18.9265,14100.0
2011-06-21 11:40:00,19.28,19.28,19.23,19.23,8600.0,18.9265,18.9265,18.8774,18.8774,8600.0
2011-06-21 11:45:00,19.23,19.23,19.22,19.23,3500.0,18.8774,18.8774,18.8676,18.8774,3500.0
2011-06-21 11:50:00,19.23,19.23,19.18,19.18,12600.0,18.8774,18.8774,18.8284,18.8284,12600.0
2011-06-21 11:55:00,19.19,19.21,19.19,19.21,14300.0,18.8382,18.8578,18.8382,18.8578,14300.0
2011-06-21 12:00:00,19.21,19.21,19.2,19.2,10500.0,18.8578,18.8578,18.848,18.848,10500.0
2011-06-21 12:05:00,19.2,19.2,19.18,19.18,7400.0,18.848,18.848,18.8284,18.8284,7400.0
2011-06-21 12:10:00,19.18,19.19,19.18,19.19,11800.0,18.8284,18.8382,18.8284,18.8382,11800.0
2011-06-21 12:15:00,19.19,19.21,19.19,19.21,13300.0,18.8382,18.8578,18.8382,18.8578,13300.0
2011-06-21 12:20:00,19.21,19.24,19.21,19.24,10700.0,18.8578,18.8873,18.8578,18.8873,10700.0
2011-06-21 12:25:00,19.23,19.23,19.2,19.21,13200.0,18.8774,18.8774,18.848,18.8578,13200.0
2011-06-21 12:30:00,19.21,19.22,19.2,19.2,5400.0,18.8578,18.8676,18.848,18.848,5400.0
2011-06-21 12:35:00,19.2,19.2,19.17,19.18,18500.0,18.848,18.848,18.8185,18.8284,18500.0
2011-06-21 12:40:00,19.18,19.2,19.18,19.19,13000.0,18.8284,18.848,18.8284,18.8382,13000.0
2011-06-21 12:45:00,19.19,19.19,19.18,19.18,8400.0,18.8382,18.8382,18.8284,18.8284,8400.0
2011-06-21 12:50:00,19.18,19.22,19.18,19.22,8100.0,18.8284,18.8676,18.8284,18.8676,8100.0
2011-06-21 12:55:00,19.21,19.22,19.21,19.21,1200.0,18.8578,18.8676,18.8578,18.8578,1200.0
2011-06-21 13:00:00,19.21,19.22,19.21,19.22,2100.0,18.8578,18.8676,18.8578,18.8676,2100.0
2011-06-21 13:05:00,19.21,19.22,19.21,19.21,6100.0,18.8578,18.8676,18.8578,18.8578,6100.0
2011-06-21 13:10:00,19.22,19.22,19.2,19.21,13500.0,18.8676,18.8676,18.848,18.8578,13500.0
2011-06-21 13:15:00,19.2,19.21,19.2,19.21,4100.0,18.848,18.8578,18.848,18.8578,4100.0
2011-06-21 13:20:00,19.21,19.21,19.2,19.2,4100.0,18.8578,18.8578,18.848,18.848,4100.0
2011-06-21 13:25:00,19.21,19.21,19.19,19.19,5400.0,18.8578,18.8578,18.8382,18.8382,5400.0
2011-06-21 13:30:00,19.2,19.2,19.18,19.18,10300.0,18.848,18.848,18.8284,18.8284,10300.0
2011-06-21 13:35:00,19.18,19.19,19.17,19.17,5200.0,18.8284,18.8382,18.8185,18.8185,5200.0
2011-06-21 13:40:00,19.17,19.18,19.17,19.17,12100.0,18.8185,18.8284,18.8185,18.8185,12100.0
2011-06-21 13:45:00,19.17,19.18,19.17,19.18,3000.0,18.8185,18.8284,18.8185,18.8284,3000.0
2011-06-21 13:50:00,19.18,19.18,19.17,19.18,16300.0,18.8284,18.8284,18.8185,18.8284,16300.0
2011-06-21 13:55:00,19.18,19.21,19.17,19.21,19100.0,18.8284,18.8578,18.8185,18.8578,19100.0
2011-06-21 14:00:00,19.2,19.21,19.2,19.2,9100.0,18.848,18.8578,18.848,18.848,9100.0
2011-06-21 14:05:00,19.21,19.21,19.2,19.21,4600.0,18.8578,18.8578,18.848,18.8578,4600.0
2011-06-21 14:10:00,19.21,19.21,19.2,19.21,20900.0,18.8578,18.8578,18.848,18.8578,20900.0
2011-06-21 14:15:00,19.2,19.21,19.2,19.21,5300.0,18.848,18.8578,18.848,18.8578,5300.0
2011-06-21 14:20:00,19.21,19.21,19.2,19.21,17300.0,18.8578,18.8578,18.848,18.8578,17300.0
2011-06-21 14:25:00,19.21,19.21,19.2,19.21,11400.0,18.8578,18.8578,18.848,18.8578,11400.0
2011-06-21 14:30:00,19.21,19.21,19.2,19.2,8600.0,18.8578,18.8578,18.848,18.848,8600.0
2011-06-21 14:35:00,19.2,19.26,19.2,19.25,37500.0,18.848,18.9069,18.848,18.8971,37500.0
2011-06-21 14:40:00,19.25,19.26,19.25,19.26,5500.0,18.8971,18.9069,18.8971,18.9069,5500.0
2011-06-21 14:45:00,19.26,19.26,19.23,19.23,16400.0,18.9069,18.9069,18.8774,18.8774,16400.0
2011-06-21 14:50:00,19.23,19.24,19.2,19.21,16700.0,18.8774,18.8873,18.848,18.8578,16700.0
2011-06-21 14:55:00,19.21,19.23,19.21,19.23,20500.0,18.8578,18.8774,18.8578,18.8774,20500.0
2011-06-21 15:00:00,19.22,19.24,19.21,19.22,20100.0,18.8676,18.8873,18.8578,18.8676,20100.0
2011-06-21 15:05:00,19.21,19.22,19.21,19.21,2700.0,18.8578,18.8676,18.8578,18.8578,2700.0
2011-06-21 15:10:00,19.21,19.21,19.2,19.2,18400.0,18.8578,18.8578,18.848,18.848,18400.0
2011-06-21 15:15:00,19.2,19.21,19.2,19.21,4300.0,18.848,18.8578,18.848,18.8578,4300.0
2011-06-21 15:20:00,19.2,19.21,19.2,19.2,5800.0,18.848,18.8578,18.848,18.848,5800.0
2011-06-21 15:25:00,19.2,19.22,19.2,19.21,22000.0,18.848,18.8676,18.848,18.8578,22000.0
2011-06-21 15:30:00,19.21,19.21,19.2,19.2,13400.0,18.8578,18.8578,18.848,18.848,13400.0
2011-06-21 15:35:00,19.2,19.22,19.2,19.21,26500.0,18.848,18.8676,18.848,18.8578,26500.0
2011-06-21 15:40:00,19.21,19.22,19.2,19.21,24000.0,18.8578,18.8676,18.848,18.8578,24000.0
2011-06-21 15:45:00,19.21,19.23,19.21,19.23,62700.0,18.8578,18.8774,18.8578,18.8774,62700.0
2011-06-21 15:50:00,19.22,19.23,19.22,19.23,22000.0,18.8676,18.8774,18.8676,18.8774,22000.0
2011-06-21 15:55:00,19.23,19.23,19.21,19.22,72700.0,18.8774,18.8774,18.8578,18.8676,72700.0
2011-06-22 09:30:00,19.23,19.33,19.19,19.33,31700.0,18.8774,18.9756,18.8382,18.9756,31700.0
2011-06-22 09:35:00,19.3,19.41,19.3,19.37,30700.0,18.9462,19.0541,18.9462,19.0149,30700.0
2011-06-22 09:40:00,19.36,19.43,19.35,19.4,23100.0,19.0051,19.0738,18.9952,19.0443,23100.0
2011-06-22 09:45:00,19.41,19.46,19.4,19.44,25900.0,19.0541,19.1032,19.0443,19.0836,25900.0
2011-06-22 09:50:00,19.43,19.44,19.32,19.32,10900.0,19.0738,19.0836,18.9658,18.9658,10900.0
2011-06-22 09:55:00,19.32,19.46,19.32,19.46,18900.0,18.9658,19.1032,18.9658,19.1032,18900.0
2011-06-22 10:00:00,19.46,19.48,19.45,19.47,25000.0,19.1032,19.1229,19.0934,19.113,25000.0
2011-06-22 10:05:00,19.48,19.5,19.47,19.48,22500.0,19.1229,19.1425,19.113,19.1229,22500.0
2011-06-22 10:10:00,19.48,19.48,19.46,19.47,11900.0,19.1229,19.1229,19.1032,19.113,11900.0
2011-06-22 10:15:00,19.46,19.47,19.42,19.45,25400.0,19.1032,19.113,19.064,19.0934,25400.0
2011-06-22 10:20:00,19.43,19.48,19.43,19.48,21700.0,19.0738,19.1229,19.0738,19.1229,21700.0
2011-06-22 10:25:00,19.47,19.5,19.47,19.49,13900.0,19.113,19.1425,19.113,19.1327,13900.0
2011-06-22 10:30:00,19.49,19.5,19.49,19.49,7100.0,19.1327,19.1425,19.1327,19.1327,7100.0
2011-06-22 10:35:00,19.5,19.5,19.49,19.5,3200.0,19.1425,19.1425,19.1327,19.1425,3200.0
2011-06-22 10:40:00,19.49,19.53,19.49,19.52,33700.0,19.1327,19.1719,19.1327,19.1621,33700.0
2011-06-22 10:45:00,19.52,19.56,19.52,19.56,14400.0,19.1621,19.2014,19.1621,19.2014,14400.0
2011-06-22 10:50:00,19.56,19.59,19.54,19.58,25000.0,19.2014,19.2308,19.1818,19.221,25000.0
2011-06-22 10:55:00,19.58,19.64,19.57,19.63,31500.0,19.221,19.2799,19.2112,19.2701,31500.0
2011-06-22 11:00:00,19.62,19.66,19.61,19.65,24200.0,19.2603,19.2996,19.2505,19.2897,24200.0
2011-06-22 11:05:00,19.66,19.66,19.61,19.64,20000.0,19.2996,19.2996,19.2505,19.2799,20000.0
2011-06-22 11:10:00,19.64,19.66,19.62,19.63,19200.0,19.2799,19.2996,19.2603,19.2701,19200.0
2011-06-22 11:15:00,19.63,19.63,19.59,19.6,8300.0,19.2701,19.2701,19.2308,19.2407,8300.0
2011-06-22 11:20:00,19.6,19.62,19.58,19.6,22000.0,19.2407,19.2603,19.221,19.2407,22000.0
2011-06-22 11:25:00,19.61,19.62,19.6,19.62,11700.0,19.2505,19.2603,19.2407,19.2603,11700.0
2011-06-22 11:30:00,19.62,19.63,19.6,19.61,12500.0,19.2603,19.2701,19.2407,19.2505,12500.0
2011-06-22 11:35:00,19.61,19.62,19.58,19.61,15200.0,19.2505,19.2603,19.221,19.2505,15200.0
2011-06-22 11:40:00,19.61,19.61,19.57,19.6,15300.0,19.2505,19.2505,19.2112,19.2407,15300.0
2011-06-22 11:45:00,19.6,19.61,19.58,19.61,8400.0,19.2407,19.2505,19.221,19.2505,8400.0
2011-06-22 11:50:00,19.6,19.63,19.6,19.62,9500.0,19.2407,19.2701,19.2407,19.2603,9500.0
2011-06-22 11:55:00,19.63,19.63,19.61,19.61,5200.0,19.2701,19.2701,19.2505,19.2505,5200.0
2011-06-22 12:00:00,19.6,19.6,19.53,19.53,8700.0,19.2407,19.2407,19.1719,19.1719,8700.0
2011-06-22 12:05:00,19.54,19.58,19.53,19.57,13000.0,19.1818,19.221,19.1719,19.2112,13000.0
2011-06-22 12:10:00,19.57,19.58,19.57,19.57,3700.0,19.2112,19.221,19.2112,19.2112,3700.0
2011-06-22 12:15:00,19.57,19.59,19.56,19.56,16200.0,19.2112,19.2308,19.2014,19.2014,16200.0
2011-06-22 12:20:00,19.55,19.55,19.54,19.55,5100.0,19.1916,19.1916,19.1818,19.1916,5100.0
2011-06-22 12:25:00,19.54,19.55,19.52,19.55,14400.0,19.1818,19.1916,19.1621,19.1916,14400.0
2011-06-22 12:30:00,19.55,19.55,19.5,19.52,15500.0,19.1916,19.1916,19.1425,19.1621,15500.0
2011-06-22 12:35:00,19.51,19.53,19.48,19.52,11000.0,19.1523,19.1719,19.1229,19.1621,11000.0
2011-06-22 12:40:00,19.52,19.55,19.52,19.54,7000.0,19.1621,19.1916,19.1621,19.1818,7000.0
2011-06-22 12:45:00,19.55,19.59,19.55,19.58,14400.0,19.1916,19.2308,19.1916,19.221,14400.0
2011-06-22 12:50:00,19.59,19.59,19.57,19.57,8700.0,19.2308,19.2308,19.2112,19.2112,8700.0
2011-06-22 12:55:00,19.56,19.59,19.56,19.59,10800.0,19.2014,19.2308,19.2014,19.2308,10800.0
2011-06-22 13:00:00,19.6,19.6,19.56,19.57,6500.0,19.2407,19.2407,19.2014,19.2112,6500.0
2011-06-22 13:05:00,19.57,19.58,19.56,19.58,9200.0,19.2112,19.221,19.2014,19.221,9200.0
2011-06-22 13:10:00,19.59,19.59,19.58,19.59,3200.0,19.2308,19.2308,19.221,19.2308,3200.0
2011-06-22 13:15:00,19.58,19.62,19.58,19.61,11300.0,19.221,19.2603,19.221,19.2505,11300.0
2011-06-22 13:20:00,19.61,19.62,19.61,19.62,2100.0,19.2505,19.2603,19.2505,19.2603,2100.0
2011-06-22 13:25:00,19.61,19.62,19.61,19.62,4600.0,19.2505,19.2603,19.2505,19.2603,4600.0
2011-06-22 13:30:00,19.62,19.62,19.61,19.61,18200.0,19.2603,19.2603,19.2505,19.2505,18200.0
2011-06-22 13:35:00,19.61,19.62,19.6,19.61,7500.0,19.2505,19.2603,19.2407,19.2505,7500.0
2011-06-22 13:40:00,19.61,19.62,19.59,19.62,12200.0,19.2505,19.2603,19.2308,19.2603,12200.0
2011-06-22 13:45:00,19.62,19.63,19.6,19.63,17700.0,19.2603,19.2701,19.2407,19.2701,17700.0
2011-06-22 13:50:00,19.64,19.69,19.63,19.69,57800.0,19.2799,19.329,19.2701,19.329,57800.0
2011-06-22 13:55:00,19.68,19.7,19.67,19.69,34600.0,19.3192,19.3388,19.3094,19.329,34600.0
2011-06-22 14:00:00,19.69,19.7,19.65,19.66,58000.0,19.329,19.3388,19.2897,19.2996,58000.0
2011-06-22 14:05:00,19.65,19.69,19.62,19.69,20400.0,19.2897,19.329,19.2603,19.329,20400.0
2011-06-22 14:10:00,19.68,19.68,19.65,19.66,13600.0,19.3192,19.3192,19.2897,19.2996,13600.0
2011-06-22 14:15:00,19.65,19.66,19.61,19.61,10200.0,19.2897,19.2996,19.2505,19.2505,10200.0
2011-06-22 14:20:00,19.62,19.67,19.62,19.67,9600.0,19.2603,19.3094,19.2603,19.3094,9600.0
2011-06-22 14:25:00,19.67,19.7,19.64,19.65,18600.0,19.3094,19.3388,19.2799,19.2897,18600.0
2011-06-22 14:30:00,19.65,19.66,19.63,19.63,19600.0,19.2897,19.2996,19.2701,19.2701,19600.0
2011-06-22 14:35:00,19.63,19.63,19.6,19.6,8900.0,19.2701,19.2701,19.2407,19.2407,8900.0
2011-06-22 14:40:00,19.61,19.62,19.57,19.59,13000.0,19.2505,19.2603,19.2112,19.2308,13000.0
2011-06-22 14:45:00,19.59,19.61,19.58,19.61,10600.0,19.2308,19.2505,19.221,19.2505,10600.0
2011-06-22 14:50:00,19.61,19.61,19.53,19.54,19700.0,19.2505,19.2505,19.1719,19.1818,19700.0
2011-06-22 14:55:00,19.54,19.54,19.52,19.54,6600.0,19.1818,19.1818,19.1621,19.1818,6600.0
2011-06-22 15:00:00,19.54,19.56,19.53,19.56,12100.0,19.1818,19.2014,19.1719,19.2014,12100.0
2011-06-22 15:05:00,19.56,19.58,19.55,19.58,12500.0,19.2014,19.221,19.1916,19.221,12500.0
2011-06-22 15:10:00,19.59,19.59,19.58,19.58,23300.0,19.2308,19.2308,19.221,19.221,23300.0
2011-06-22 15:15:00,19.59,19.59,19.55,19.55,30400.0,19.2308,19.2308,19.1916,19.1916,30400.0
2011-06-22 15:20:00,19.56,19.57,19.54,19.54,23400.0,19.2014,19.2112,19.1818,19.1818,23400.0
2011-06-22 15:25:00,19.55,19.55,19.52,19.53,21400.0,19.1916,19.1916,19.1621,19.1719,21400.0
2011-06-22 15:30:00,19.53,19.54,19.46,19.47,76400.0,19.1719,19.1818,19.1032,19.113,76400.0
2011-06-22 15:35:00,19.47,19.48,19.44,19.46,48500.0,19.113,19.1229,19.0836,19.1032,48500.0
2011-06-22 15:40:00,19.45,19.47,19.44,19.46,42700.0,19.0934,19.113,19.0836,19.1032,42700.0
2011-06-22 15:45:00,19.46,19.48,19.45,19.48,53000.0,19.1032,19.1229,19.0934,19.1229,53000.0
2011-06-22 15:50:00,19.48,19.48,19.44,19.44,60000.0,19.1229,19.1229,19.0836,19.0836,60000.0
2011-06-22 15:55:00,19.44,19.44,19.42,19.44,95400.0,19.0836,19.0836,19.064,19.0836,95400.0
2011-06-23 09:30:00,19.18,19.2,19.1,19.12,29100.0,18.8284,18.848,18.7498,18.7695,29100.0
2011-06-23 09:35:00,19.12,19.27,19.12,19.23,26900.0,18.7695,18.9167,18.7695,18.8774,26900.0
2011-06-23 09:40:00,19.22,19.24,19.17,19.19,25000.0,18.8676,18.8873,18.8185,18.8382,25000.0
2011-06-23 09:45:00,19.18,19.21,19.18,19.21,17900.0,18.8284,18.8578,18.8284,18.8578,17900.0
2011-06-23 09:50:00,19.21,19.24,19.19,19.2,30700.0,18.8578,18.8873,18.8382,18.848,30700.0
2011-06-23 09:55:00,19.2,19.25,19.19,19.25,17800.0,18.848,18.8971,18.8382,18.8971,17800.0
2011-06-23 10:00:00,19.25,19.3,19.23,19.3,19400.0,18.8971,18.9462,18.8774,18.9462,19400.0
2011-06-23 10:05:00,19.3,19.36,19.3,19.36,21300.0,18.9462,19.0051,18.9462,19.0051,21300.0
2011-06-23 10:10:00,19.38,19.39,19.36,19.37,23200.0,19.0247,19.0345,19.0051,19.0149,23200.0
2011-06-23 10:15:00,19.36,19.37,19.33,19.33,17200.0,19.0051,19.0149,18.9756,18.9756,17200.0
2011-06-23 10:20:00,19.34,19.35,19.26,19.27,16600.0,18.9854,18.9952,18.9069,18.9167,16600.0
2011-06-23 10:25:00,19.27,19.35,19.26,19.34,21000.0,18.9167,18.9952,18.9069,18.9854,21000.0
2011-06-23 10:30:00,19.34,19.36,19.32,19.33,28000.0,18.9854,19.0051,18.9658,18.9756,28000.0
2011-06-23 10:35:00,19.32,19.33,19.3,19.32,28700.0,18.9658,18.9756,18.9462,18.9658,28700.0
2011-06-23 10:40:00,19.33,19.33,19.29,19.3,11400.0,18.9756,18.9756,18.9363,18.9462,11400.0
2011-06-23 10:45:00,19.3,19.3,19.23,19.24,16700.0,18.9462,18.9462,18.8774,18.8873,16700.0
2011-06-23 10:50:00,19.24,19.25,19.21,19.25,12400.0,18.8873,18.8971,18.8578,18.8971,12400.0
2011-06-23 10:55:00,19.25,19.27,19.24,19.26,11300.0,18.8971,18.9167,18.8873,18.9069,11300.0
2011-06-23 11:00:00,19.27,19.29,19.25,19.26,12900.0,18.9167,18.9363,18.8971,18.9069,12900.0
2011-06-23 11:05:00,19.26,19.27,19.25,19.27,5900.0,18.9069,18.9167,18.8971,18.9167,5900.0
2011-06-23 11:10:00,19.27,19.27,19.22,19.22,15200.0,18.9167,18.9167,18.8676,18.8676,15200.0
2011-06-23 11:15:00,19.22,19.23,19.2,19.22,13900.0,18.8676,18.8774,18.848,18.8676,13900.0
2011-06-23 11:20:00,19.21,19.23,19.21,19.23,6200.0,18.8578,18.8774,18.8578,18.8774,6200.0
2011-06-23 11:25:00,19.23,19.27,19.22,19.27,11400.0,18.8774,18.9167,18.8676,18.9167,11400.0
2011-06-23 11:30:00,19.26,19.3,19.25,19.3,15300.0,18.9069,18.9462,18.8971,18.9462,15300.0
2011-06-23 11:35:00,19.3,19.31,19.27,19.27,14400.0,18.9462,18.956,18.9167,18.9167,14400.0
2011-06-23 11:40:00,19.28,19.32,19.28,19.32,104700.0,18.9265,18.9658,18.9265,18.9658,104700.0
2011-06-23 11:45:00,19.32,19.34,19.32,19.33,12900.0,18.9658,18.9854,18.9658,18.9756,12900.0
2011-06-23 11:50:00,19.34,19.36,19.33,19.33,12500.0,18.9854,19.0051,18.9756,18.9756,12500.0
2011-06-23 11:55:00,19.34,19.39,19.34,19.38,15900.0,18.9854,19.0345,18.9854,19.0247,15900.0
2011-06-23 12:00:00,19.38,19.39,19.37,19.38,12800.0,19.0247,19.0345,19.0149,19.0247,12800.0
2011-06-23 12:05:00,19.39,19.39,19.36,19.36,13900.0,19.0345,19.0345,19.0051,19.0051,13900.0
2011-06-23 12:10:00,19.36,19.36,19.34,19.35,8900.0,19.0051,19.0051,18.9854,18.9952,8900.0
2011-06-23 12:15:00,19.34,19.35,19.32,19.33,12500.0,18.9854,18.9952,18.9658,18.9756,12500.0
2011-06-23 12:20:00,19.33,19.34,19.32,19.34,18600.0,18.9756,18.9854,18.9658,18.9854,18600.0
2011-06-23 12:25:00,19.34,19.34,19.33,19.34,33100.0,18.9854,18.9854,18.9756,18.9854,33100.0
2011-06-23 12:30:00,19.33,19.34,19.33,19.33,5800.0,18.9756,18.9854,18.9756,18.9756,5800.0
2011-06-23 12:35:00,19.34,19.34,19.33,19.34,6200.0,18.9854,18.9854,18.9756,18.9854,6200.0
2011-06-23 12:40:00,19.34,19.4,19.34,19.4,21700.0,18.9854,19.0443,18.9854,19.0443,21700.0
2011-06-23 12:45:00,19.4,19.43,19.39,19.43,22700.0,19.0443,19.0738,19.0345,19.0738,22700.0
2011-06-23 12:50:00,19.42,19.46,19.42,19.45,25400.0,19.064,19.1032,19.064,19.0934,25400.0
2011-06-23 12:55:00,19.44,19.49,19.44,19.48,94900.0,19.0836,19.1327,19.0836,19.1229,94900.0
2011-06-23 13:00:00,19.48,19.52,19.48,19.52,42400.0,19.1229,19.1621,19.1229,19.1621,42400.0
2011-06-23 13:05:00,19.51,19.59,19.51,19.58,96900.0,19.1523,19.2308,19.1523,19.221,96900.0
2011-06-23 13:10:00,19.58,19.6,19.58,19.58,30900.0,19.221,19.2407,19.221,19.221,30900.0
2011-06-23 13:15:00,19.58,19.59,19.55,19.57,23800.0,19.221,19.2308,19.1916,19.2112,23800.0
2011-06-23 13:20:00,19.57,19.59,19.56,19.58,12300.0,19.2112,19.2308,19.2014,19.221,12300.0
2011-06-23 13:25:00,19.59,19.6,19.58,19.59,12700.0,19.2308,19.2407,19.221,19.2308,12700.0
2011-06-23 13:30:00,19.6,19.65,19.6,19.63,29800.0,19.2407,19.2897,19.2407,19.2701,29800.0
2011-06-23 13:35:00,19.64,19.65,19.63,19.63,11600.0,19.2799,19.2897,19.2701,19.2701,11600.0
2011-06-23 13:40:00,19.64,19.64,19.62,19.62,27600.0,19.2799,19.2799,19.2603,19.2603,27600.0
2011-06-23 13:45:00,19.61,19.61,19.6,19.61,7600.0,19.2505,19.2505,19.2407,19.2505,7600.0
2011-06-23 13:50:00,19.61,19.61,19.6,19.6,18400.0,19.2505,19.2505,19.2407,19.2407,18400.0
2011-06-23 13:55:00,19.6,19.64,19.6,19.64,17700.0,19.2407,19.2799,19.2407,19.2799,17700.0
2011-06-23 14:00:00,19.63,19.65,19.6,19.61,34800.0,19.2701,19.2897,19.2407,19.2505,34800.0
2011-06-23 14:05:00,19.61,19.64,19.6,19.64,32400.0,19.2505,19.2799,19.2407,19.2799,32400.0
2011-06-23 14:10:00,19.64,19.66,19.62,19.63,22600.0,19.2799,19.2996,19.2603,19.2701,22600.0
2011-06-23 14:15:00,19.62,19.63,19.59,19.6,29100.0,19.2603,19.2701,19.2308,19.2407,29100.0
2011-06-23 14:20:00,19.59,19.63,19.59,19.63,20900.0,19.2308,19.2701,19.2308,19.2701,20900.0
2011-06-23 14:25:00,19.63,19.64,19.62,19.62,26400.0,19.2701,19.2799,19.2603,19.2603,26400.0
2011-06-23 14:30:00,19.62,19.64,19.61,19.61,21400.0,19.2603,19.2799,19.2505,19.2505,21400.0
2011-06-23 14:35:00,19.61,19.62,19.55,19.55,29500.0,19.2505,19.2603,19.1916,19.1916,29500.0
2011-06-23 14:40:00,19.55,19.59,19.54,19.57,36000.0,19.1916,19.2308,19.1818,19.2112,36000.0
2011-06-23 14:45:00,19.57,19.58,19.55,19.58,27900.0,19.2112,19.221,19.1916,19.221,27900.0
2011-06-23 14:50:00,19.58,19.61,19.57,19.6,19800.0,19.221,19.2505,19.2112,19.2407,19800.0
2011-06-23 14:55:00,19.6,19.78,19.6,19.78,63600.0,19.2407,19.4174,19.2407,19.4174,63600.0
2011-06-23 15:00:00,19.78,19.79,19.69,19.71,49300.0,19.4174,19.4272,19.329,19.3486,49300.0
2011-06-23 15:05:00,19.71,19.79,19.69,19.78,72300.0,19.3486,19.4272,19.329,19.4174,72300.0
2011-06-23 15:10:00,19.77,19.78,19.74,19.77,38000.0,19.4075,19.4174,19.3781,19.4075,38000.0
2011-06-23 15:15:00,19.77,19.82,19.76,19.77,42500.0,19.4075,19.4566,19.3977,19.4075,42500.0
2011-06-23 15:20:00,19.77,19.78,19.75,19.76,39400.0,19.4075,19.4174,19.3879,19.3977,39400.0
2011-06-23 15:25:00,19.76,19.77,19.74,19.74,23900.0,19.3977,19.4075,19.3781,19.3781,23900.0
2011-06-23 15:30:00,19.74,19.75,19.68,19.73,45300.0,19.3781,19.3879,19.3192,19.3683,45300.0
2011-06-23 15:35:00,19.73,19.77,19.71,19.73,53000.0,19.3683,19.4075,19.3486,19.3683,53000.0
2011-06-23 15:40:00,19.73,19.78,19.73,19.74,63400.0,19.3683,19.4174,19.3683,19.3781,63400.0
2011-06-23 15:45:00,19.74,19.8,19.71,19.78,94900.0,19.3781,19.437,19.3486,19.4174,94900.0
2011-06-23 15:50:00,19.79,19.84,19.78,19.83,51000.0,19.4272,19.4763,19.4174,19.4664,51000.0
2011-06-23 15:55:00,19.83,19.85,19.82,19.84,89900.0,19.4664,19.4861,19.4566,19.4763,89900.0
2011-06-24 09:30:00,19.81,19.81,19.75,19.78,26400.0,19.4468,19.4468,19.3879,19.4174,26400.0
2011-06-24 09:35:00,19.77,19.81,19.71,19.81,15400.0,19.4075,19.4468,19.3486,19.4468,15400.0
2011-06-24 09:40:00,19.81,19.9,19.81,19.84,17400.0,19.4468,19.5352,19.4468,19.4763,17400.0
2011-06-24 09:45:00,19.83,19.85,19.76,19.76,8000.0,19.4664,19.4861,19.3977,19.3977,8000.0
2011-06-24 09:50:00,19.76,19.76,19.72,19.72,7100.0,19.3977,19.3977,19.3585,19.3585,7100.0
2011-06-24 09:55:00,19.71,19.73,19.68,19.73,9400.0,19.3486,19.3683,19.3192,19.3683,9400.0
2011-06-24 10:00:00,19.73,19.75,19.66,19.67,23600.0,19.3683,19.3879,19.2996,19.3094,23600.0
2011-06-24 10:05:00,19.67,19.68,19.61,19.64,16100.0,19.3094,19.3192,19.2505,19.2799,16100.0
2011-06-24 10:10:00,19.64,19.65,19.52,19.53,19600.0,19.2799,19.2897,19.1621,19.1719,19600.0
2011-06-24 10:15:00,19.52,19.55,19.51,19.52,22000.0,19.1621,19.1916,19.1523,19.1621,22000.0
2011-06-24 10:20:00,19.52,19.53,19.5,19.51,13700.0,19.1621,19.1719,19.1425,19.1523,13700.0
2011-06-24 10:25:00,19.51,19.51,19.45,19.5,27400.0,19.1523,19.1523,19.0934,19.1425,27400.0
2011-06-24 10:30:00,19.5,19.53,19.47,19.52,21200.0,19.1425,19.1719,19.113,19.1621,21200.0
2011-06-24 10:35:00,19.53,19.53,19.49,19.5,11700.0,19.1719,19.1719,19.1327,19.1425,11700.0
2011-06-24 10:40:00,19.51,19.53,19.46,19.47,19700.0,19.1523,19.1719,19.1032,19.113,19700.0
2011-06-24 10:45:00,19.47,19.47,19.41,19.42,16600.0,19.113,19.113,19.0541,19.064,16600.0
2011-06-24 10:50:00,19.42,19.43,19.39,19.43,12900.0,19.064,19.0738,19.0345,19.0738,12900.0
2011-06-24 10:55:00,19.44,19.46,19.42,19.44,15800.0,19.0836,19.1032,19.064,19.0836,15800.0
2011-06-24 11:00:00,19.45,19.47,19.44,19.46,15600.0,19.0934,19.113,19.0836,19.1032,15600.0
2011-06-24 11:05:00,19.45,19.46,19.43,19.44,13400.0,19.0934,19.1032,19.0738,19.0836,13400.0
2011-06-24 11:10:00,19.44,19.44,19.39,19.41,34500.0,19.0836,19.0836,19.0345,19.0541,34500.0
2011-06-24 11:15:00,19.42,19.48,19.42,19.48,21100.0,19.064,19.1229,19.064,19.1229,21100.0
2011-06-24 11:20:00,19.48,19.48,19.46,19.47,22100.0,19.1229,19.1229,19.1032,19.113,22100.0
2011-06-24 11:25:00,19.48,19.48,19.42,19.44,35600.0,19.1229,19.1229,19.064,19.0836,35600.0
2011-06-24 11:30:00,19.44,19.44,19.41,19.43,14900.0,19.0836,19.0836,19.0541,19.0738,14900.0
2011-06-24 11:35:00,19.43,19.45,19.42,19.45,10100.0,19.0738,19.0934,19.064,19.0934,10100.0
2011-06-24 11:40:00,19.45,19.46,19.42,19.46,33100.0,19.0934,19.1032,19.064,19.1032,33100.0
2011-06-24 11:45:00,19.45,19.47,19.45,19.46,14200.0,19.0934,19.113,19.0934,19.1032,14200.0
2011-06-24 11:50:00,19.46,19.47,19.46,19.47,5700.0,19.1032,19.113,19.1032,19.113,5700.0
2011-06-24 11:55:00,19.47,19.47,19.41,19.41,27000.0,19.113,19.113,19.0541,19.0541,27000.0
2011-06-24 12:00:00,19.42,19.47,19.41,19.47,12800.0,19.064,19.113,19.0541,19.113,12800.0
2011-06-24 12:05:00,19.47,19.48,19.4,19.42,44800.0,19.113,19.1229,19.0443,19.064,44800.0
2011-06-24 12:10:00,19.41,19.42,19.4,19.42,14800.0,19.0541,19.064,19.0443,19.064,14800.0
2011-06-24 12:15:00,19.42,19.45,19.41,19.44,15000.0,19.064,19.0934,19.0541,19.0836,15000.0
2011-06-24 12:20:00,19.44,19.45,19.4,19.41,21600.0,19.0836,19.0934,19.0443,19.0541,21600.0
2011-06-24 12:25:00,19.42,19.43,19.41,19.43,10500.0,19.064,19.0738,19.0541,19.0738,10500.0
2011-06-24 12:30:00,19.44,19.45,19.43,19.45,12900.0,19.0836,19.0934,19.0738,19.0934,12900.0
2011-06-24 12:35:00,19.45,19.48,19.45,19.47,6900.0,19.0934,19.1229,19.0934,19.113,6900.0
2011-06-24 12:40:00,19.47,19.48,19.43,19.43,15800.0,19.113,19.1229,19.0738,19.0738,15800.0
2011-06-24 12:45:00,19.43,19.43,19.4,19.4,14100.0,19.0738,19.0738,19.0443,19.0443,14100.0
2011-06-24 12:50:00,19.4,19.41,19.36,19.37,13200.0,19.0443,19.0541,19.0051,19.0149,13200.0
2011-06-24 12:55:00,19.38,19.4,19.38,19.4,7600.0,19.0247,19.0443,19.0247,19.0443,7600.0
2011-06-24 13:00:00,19.4,19.4,19.37,19.39,25300.0,19.0443,19.0443,19.0149,19.0345,25300.0
2011-06-24 13:05:00,19.39,19.41,19.39,19.4,13300.0,19.0345,19.0541,19.0345,19.0443,13300.0
2011-06-24 13:10:00,19.41,19.42,19.39,19.42,10800.0,19.0541,19.064,19.0345,19.064,10800.0
2011-06-24 13:15:00,19.42,19.42,19.39,19.4,16100.0,19.064,19.064,19.0345,19.0443,16100.0
2011-06-24 13:20:00,19.41,19.41,19.39,19.4,14400.0,19.0541,19.0541,19.0345,19.0443,14400.0
2011-06-24 13:25:00,19.4,19.41,19.4,19.4,2000.0,19.0443,19.0541,19.0443,19.0443,2000.0
2011-06-24 13:30:00,19.4,19.42,19.38,19.38,8800.0,19.0443,19.064,19.0247,19.0247,8800.0
2011-06-24 13:35:00,19.38,19.43,19.37,19.41,15600.0,19.0247,19.0738,19.0149,19.0541,15600.0
2011-06-24 13:40:00,19.4,19.43,19.39,19.4,13500.0,19.0443,19.0738,19.0345,19.0443,13500.0
2011-06-24 13:45:00,19.4,19.43,19.4,19.41,9000.0,19.0443,19.0738,19.0443,19.0541,9000.0
2011-06-24 13:50:00,19.42,19.44,19.42,19.43,7000.0,19.064,19.0836,19.064,19.0738,7000.0
2011-06-24 13:55:00,19.43,19.44,19.4,19.4,15600.0,19.0738,19.0836,19.0443,19.0443,15600.0
2011-06-24 14:00:00,19.41,19.41,19.37,19.38,13700.0,19.0541,19.0541,19.0149,19.0247,13700.0
2011-06-24 14:05:00,19.38,19.38,19.35,19.37,14700.0,19.0247,19.0247,18.9952,19.0149,14700.0
2011-06-24 14:10:00,19.37,19.37,19.34,19.35,23800.0,19.0149,19.0149,18.9854,18.9952,23800.0
2011-06-24 14:15:00,19.34,19.37,19.34,19.36,8400.0,18.9854,19.0149,18.9854,19.0051,8400.0
2011-06-24 14:20:00,19.36,19.39,19.35,19.39,19700.0,19.0051,19.0345,18.9952,19.0345,19700.0
2011-06-24 14:25:00,19.39,19.4,19.38,19.39,14300.0,19.0345,19.0443,19.0247,19.0345,14300.0
2011-06-24 14:30:00,19.39,19.39,19.36,19.36,23900.0,19.0345,19.0345,19.0051,19.0051,23900.0
2011-06-24 14:35:00,19.35,19.36,19.32,19.34,24200.0,18.9952,19.0051,18.9658,18.9854,24200.0
2011-06-24 14:40:00,19.34,19.38,19.33,19.38,7100.0,18.9854,19.0247,18.9756,19.0247,7100.0
2011-06-24 14:45:00,19.38,19.4,19.38,19.38,13300.0,19.0247,19.0443,19.0247,19.0247,13300.0
2011-06-24 14:50:00,19.38,19.39,19.38,19.38,5300.0,19.0247,19.0345,19.0247,19.0247,5300.0
2011-06-24 14:55:00,19.38,19.38,19.34,19.36,21000.0,19.0247,19.0247,18.9854,19.0051,21000.0
2011-06-24 15:00:00,19.36,19.37,19.35,19.35,18100.0,19.0051,19.0149,18.9952,18.9952,18100.0
2011-06-24 15:05:00,19.35,19.37,19.34,19.36,17100.0,18.9952,19.0149,18.9854,19.0051,17100.0
2011-06-24 15:10:00,19.36,19.37,19.34,19.36,18900.0,19.0051,19.0149,18.9854,19.0051,18900.0
2011-06-24 15:15:00,19.37,19.39,19.36,19.36,12700.0,19.0149,19.0345,19.0051,19.0051,12700.0
2011-06-24 15:20:00,19.36,19.37,19.33,19.34,15500.0,19.0051,19.0149,18.9756,18.9854,15500.0
2011-06-24 15:25:00,19.33,19.35,19.33,19.34,11200.0,18.9756,18.9952,18.9756,18.9854,11200.0
2011-06-24 15:30:00,19.34,19.4,19.33,19.4,19500.0,18.9854,19.0443,18.9756,19.0443,19500.0
2011-06-24 15:35:00,19.39,19.42,19.39,19.41,23500.0,19.0345,19.064,19.0345,19.0541,23500.0
2011-06-24 15:40:00,19.41,19.44,19.4,19.4,24900.0,19.0541,19.0836,19.0443,19.0443,24900.0
2011-06-24 15:45:00,19.4,19.41,19.38,19.39,67600.0,19.0443,19.0541,19.0247,19.0345,67600.0
2011-06-24 15:50:00,19.38,19.43,19.38,19.42,51400.0,19.0247,19.0738,19.0247,19.064,51400.0
2011-06-24 15:55:00,19.42,19.46,19.42,19.43,230100.0,19.064,19.1032,19.064,19.0738,230100.0
2011-06-27 09:30:00,19.46,19.52,19.46,19.47,19000.0,19.1032,19.1621,19.1032,19.113,19000.0
2011-06-27 09:35:00,19.47,19.52,19.46,19.5,20900.0,19.113,19.1621,19.1032,19.1425,20900.0
2011-06-27 09:40:00,19.48,19.62,19.47,19.61,21600.0,19.1229,19.2603,19.113,19.2505,21600.0
2011-06-27 09:45:00,19.6,19.64,19.6,19.64,17400.0,19.2407,19.2799,19.2407,19.2799,17400.0
2011-06-27 09:50:00,19.64,19.67,19.62,19.62,11500.0,19.2799,19.3094,19.2603,19.2603,11500.0
2011-06-27 09:55:00,19.62,19.62,19.59,19.59,3100.0,19.2603,19.2603,19.2308,19.2308,3100.0
2011-06-27 10:00:00,19.59,19.6,19.58,19.58,15200.0,19.2308,19.2407,19.221,19.221,15200.0
2011-06-27 10:05:00,19.58,19.58,19.54,19.55,14100.0,19.221,19.221,19.1818,19.1916,14100.0
2011-06-27 10:10:00,19.55,19.59,19.53,19.57,9000.0,19.1916,19.2308,19.1719,19.2112,9000.0
2011-06-27 10:15:00,19.58,19.62,19.57,19.61,5700.0,19.221,19.2603,19.2112,19.2505,5700.0
2011-06-27 10:20:00,19.62,19.63,19.59,19.62,10000.0,19.2603,19.2701,19.2308,19.2603,10000.0
2011-06-27 10:25:00,19.61,19.64,19.61,19.64,16500.0,19.2505,19.2799,19.2505,19.2799,16500.0
2011-06-27 10:30:00,19.67,19.67,19.56,19.57,20300.0,19.3094,19.3094,19.2014,19.2112,20300.0
2011-06-27 10:35:00,19.57,19.63,19.57,19.62,26900.0,19.2112,19.2701,19.2112,19.2603,26900.0
2011-06-27 10:40:00,19.62,19.65,19.62,19.65,2500.0,19.2603,19.2897,19.2603,19.2897,2500.0
2011-06-27 10:45:00,19.65,19.67,19.61,19.61,13400.0,19.2897,19.3094,19.2505,19.2505,13400.0
2011-06-27 10:50:00,19.61,19.66,19.59,19.59,28000.0,19.2505,19.2996,19.2308,19.2308,28000.0
2011-06-27 10:55:00,19.59,19.59,19.57,19.57,5400.0,19.2308,19.2308,19.2112,19.2112,5400.0
2011-06-27 11:00:00,19.57,19.6,19.57,19.59,11100.0,19.2112,19.2407,19.2112,19.2308,11100.0
2011-06-27 11:05:00,19.58,19.58,19.51,19.53,22600.0,19.221,19.221,19.1523,19.1719,22600.0
2011-06-27 11:10:00,19.53,19.56,19.53,19.54,23200.0,19.1719,19.2014,19.1719,19.1818,23200.0
2011-06-27 11:15:00,19.53,19.53,19.5,19.51,13100.0,19.1719,19.1719,19.1425,19.1523,13100.0
2011-06-27 11:20:00,19.51,19.51,19.5,19.5,2400.0,19.1523,19.1523,19.1425,19.1425,2400.0
2011-06-27 11:25:00,19.5,19.52,19.5,19.51,6300.0,19.1425,19.1621,19.1425,19.1523,6300.0
2011-06-27 11:30:00,19.51,19.52,19.5,19.52,2600.0,19.1523,19.1621,19.1425,19.1621,2600.0
2011-06-27 11:35:00,19.52,19.54,19.52,19.54,5200.0,19.1621,19.1818,19.1621,19.1818,5200.0
2011-06-27 11:40:00,19.54,19.55,19.53,19.54,7000.0,19.1818,19.1916,19.1719,19.1818,7000.0
2011-06-27 11:45:00,19.54,19.57,19.54,19.57,3300.0,19.1818,19.2112,19.1818,19.2112,3300.0
2011-06-27 11:50:00,19.56,19.61,19.56,19.58,14100.0,19.2014,19.2505,19.2014,19.221,14100.0
2011-06-27 11:55:00,19.59,19.59,19.56,19.57,6700.0,19.2308,19.2308,19.2014,19.2112,6700.0
2011-06-27 12:00:00,19.57,19.61,19.57,19.61,31300.0,19.2112,19.2505,19.2112,19.2505,31300.0
2011-06-27 12:05:00,19.62,19.64,19.61,19.63,11400.0,19.2603,19.2799,19.2505,19.2701,11400.0
2011-06-27 12:10:00,19.62,19.63,19.61,19.61,12100.0,19.2603,19.2701,19.2505,19.2505,12100.0
2011-06-27 12:15:00,19.62,19.62,19.58,19.59,47300.0,19.2603,19.2603,19.221,19.2308,47300.0
2011-06-27 12:20:00,19.59,19.6,19.58,19.59,21600.0,19.2308,19.2407,19.221,19.2308,21600.0
2011-06-27 12:25:00,19.59,19.63,19.59,19.63,18400.0,19.2308,19.2701,19.2308,19.2701,18400.0
2011-06-27 12:30:00,19.62,19.62,19.61,19.61,7400.0,19.2603,19.2603,19.2505,19.2505,7400.0
2011-06-27 12:35:00,19.61,19.61,19.6,19.6,1100.0,19.2505,19.2505,19.2407,19.2407,1100.0
2011-06-27 12:40:00,19.6,19.6,19.59,19.59,1500.0,19.2407,19.2407,19.2308,19.2308,1500.0
2011-06-27 12:45:00,19.59,19.61,19.59,19.6,12800.0,19.2308,19.2505,19.2308,19.2407,12800.0
2011-06-27 12:50:00,19.61,19.61,19.6,19.6,1300.0,19.2505,19.2505,19.2407,19.2407,1300.0
2011-06-27 12:55:00,19.6,19.61,19.59,19.6,9200.0,19.2407,19.2505,19.2308,19.2407,9200.0
2011-06-27 13:00:00,19.6,19.6,19.59,19.59,4300.0,19.2407,19.2407,19.2308,19.2308,4300.0
2011-06-27 13:05:00,19.59,19.6,19.59,19.6,7700.0,19.2308,19.2407,19.2308,19.2407,7700.0
2011-06-27 13:10:00,19.59,19.6,19.58,19.59,6400.0,19.2308,19.2407,19.221,19.2308,6400.0
2011-06-27 13:15:00,19.6,19.6,19.59,19.6,5600.0,19.2407,19.2407,19.2308,19.2407,5600.0
2011-06-27 13:20:00,19.6,19.6,19.56,19.56,9600.0,19.2407,19.2407,19.2014,19.2014,9600.0
2011-06-27 13:25:00,19.56,19.56,19.53,19.53,3100.0,19.2014,19.2014,19.1719,19.1719,3100.0
2011-06-27 13:30:00,19.53,19.54,19.53,19.54,13800.0,19.1719,19.1818,19.1719,19.1818,13800.0
2011-06-27 13:35:00,19.54,19.55,19.54,19.54,5600.0,19.1818,19.1916,19.1818,19.1818,5600.0
2011-06-27 13:40:00,19.53,19.53,19.51,19.52,6500.0,19.1719,19.1719,19.1523,19.1621,6500.0
2011-06-27 13:45:00,19.52,19.53,19.51,19.52,10900.0,19.1621,19.1719,19.1523,19.1621,10900.0
2011-06-27 13:50:00,19.53,19.56,19.52,19.56,19300.0,19.1719,19.2014,19.1621,19.2014,19300.0
2011-06-27 13:55:00,19.56,19.6,19.54,19.6,88300.0,19.2014,19.2407,19.1818,19.2407,88300.0
2011-06-27 14:00:00,19.6,19.65,19.6,19.64,22700.0,19.2407,19.2897,19.2407,19.2799,22700.0
2011-06-27 14:05:00,19.64,19.68,19.64,19.68,15400.0,19.2799,19.3192,19.2799,19.3192,15400.0
2011-06-27 14:10:00,19.68,19.72,19.67,19.71,30800.0,19.3192,19.3585,19.3094,19.3486,30800.0
2011-06-27 14:15:00,19.71,19.72,19.7,19.71,11500.0,19.3486,19.3585,19.3388,19.3486,11500.0
2011-06-27 14:20:00,19.71,19.72,19.71,19.72,4300.0,19.3486,19.3585,19.3486,19.3585,4300.0
2011-06-27 14:25:00,19.71,19.73,19.7,19.72,18800.0,19.3486,19.3683,19.3388,19.3585,18800.0
2011-06-27 14:30:00,19.72,19.73,19.7,19.7,6700.0,19.3585,19.3683,19.3388,19.3388,6700.0
2011-06-27 14:35:00,19.7,19.76,19.7,19.76,41300.0,19.3388,19.3977,19.3388,19.3977,41300.0
2011-06-27 14:40:00,19.77,19.78,19.76,19.77,31900.0,19.4075,19.4174,19.3977,19.4075,31900.0
2011-06-27 14:45:00,19.77,19.77,19.74,19.75,20200.0,19.4075,19.4075,19.3781,19.3879,20200.0
2011-06-27 14:50:00,19.74,19.74,19.71,19.71,4400.0,19.3781,19.3781,19.3486,19.3486,4400.0
2011-06-27 14:55:00,19.71,19.72,19.71,19.71,2900.0,19.3486,19.3585,19.3486,19.3486,2900.0
2011-06-27 15:00:00,19.71,19.72,19.71,19.71,22100.0,19.3486,19.3585,19.3486,19.3486,22100.0
2011-06-27 15:05:00,19.71,19.72,19.67,19.67,9600.0,19.3486,19.3585,19.3094,19.3094,9600.0
2011-06-27 15:10:00,19.68,19.7,19.67,19.7,32600.0,19.3192,19.3388,19.3094,19.3388,32600.0
2011-06-27 15:15:00,19.7,19.71,19.7,19.7,5900.0,19.3388,19.3486,19.3388,19.3388,5900.0
2011-06-27 15:20:00,19.7,19.73,19.7,19.71,15100.0,19.3388,19.3683,19.3388,19.3486,15100.0
2011-06-27 15:25:00,19.71,19.72,19.69,19.69,16300.0,19.3486,19.3585,19.329,19.329,16300.0
2011-06-27 15:30:00,19.69,19.71,19.69,19.71,29500.0,19.329,19.3486,19.329,19.3486,29500.0
2011-06-27 15:35:00,19.71,19.71,19.67,19.68,51100.0,19.3486,19.3486,19.3094,19.3192,51100.0
2011-06-27 15:40:00,19.68,19.69,19.67,19.69,28000.0,19.3192,19.329,19.3094,19.329,28000.0
2011-06-27 15:45:00,19.69,19.71,19.68,19.7,64400.0,19.329,19.3486,19.3192,19.3388,64400.0
2011-06-27 15:50:00,19.69,19.73,19.69,19.71,87300.0,19.329,19.3683,19.329,19.3486,87300.0
2011-06-27 15:55:00,19.7,19.71,19.69,19.71,97300.0,19.3388,19.3486,19.329,19.3486,97300.0
2011-06-28 09:30:00,19.76,19.77,19.7,19.76,22600.0,19.3977,19.4075,19.3388,19.3977,22600.0
2011-06-28 09:35:00,19.77,19.77,19.71,19.74,13100.0,19.4075,19.4075,19.3486,19.3781,13100.0
2011-06-28 09:40:00,19.75,19.85,19.75,19.85,16700.0,19.3879,19.4861,19.3879,19.4861,16700.0
2011-06-28 09:45:00,19.85,19.88,19.84,19.85,14000.0,19.4861,19.5155,19.4763,19.4861,14000.0
2011-06-28 09:50:00,19.85,19.85,19.81,19.83,21700.0,19.4861,19.4861,19.4468,19.4664,21700.0
2011-06-28 09:55:00,19.84,19.87,19.84,19.86,28900.0,19.4763,19.5057,19.4763,19.4959,28900.0
2011-06-28 10:00:00,19.85,19.91,19.82,19.9,13100.0,19.4861,19.545,19.4566,19.5352,13100.0
2011-06-28 10:05:00,19.9,19.9,19.87,19.88,8100.0,19.5352,19.5352,19.5057,19.5155,8100.0
2011-06-28 10:10:00,19.88,19.93,19.88,19.89,22800.0,19.5155,19.5646,19.5155,19.5253,22800.0
2011-06-28 10:15:00,19.9,19.91,19.88,19.89,7400.0,19.5352,19.545,19.5155,19.5253,7400.0
2011-06-28 10:20:00,19.89,19.89,19.86,19.86,19300.0,19.5253,19.5253,19.4959,19.4959,19300.0
2011-06-28 10:25:00,19.87,19.88,19.84,19.85,21300.0,19.5057,19.5155,19.4763,19.4861,21300.0
2011-06-28 10:30:00,19.86,19.91,19.86,19.9,18600.0,19.4959,19.545,19.4959,19.5352,18600.0
2011-06-28 10:35:00,19.9,19.91,19.87,19.87,9700.0,19.5352,19.545,19.5057,19.5057,9700.0
2011-06-28 10:40:00,19.87,19.89,19.87,19.89,7000.0,19.5057,19.5253,19.5057,19.5253,7000.0
2011-06-28 10:45:00,19.9,19.92,19.9,19.91,9300.0,19.5352,19.5548,19.5352,19.545,9300.0
2011-06-28 10:50:00,19.91,19.91,19.88,19.89,9900.0,19.545,19.545,19.5155,19.5253,9900.0
2011-06-28 10:55:00,19.89,19.89,19.85,19.85,4800.0,19.5253,19.5253,19.4861,19.4861,4800.0
2011-06-28 11:00:00,19.86,19.86,19.85,19.85,3800.0,19.4959,19.4959,19.4861,19.4861,3800.0
2011-06-28 11:05:00,19.85,19.87,19.85,19.86,10900.0,19.4861,19.5057,19.4861,19.4959,10900.0
2011-06-28 11:10:00,19.86,19.87,19.85,19.87,8500.0,19.4959,19.5057,19.4861,19.5057,8500.0
2011-06-28 11:15:00,19.87,19.88,19.84,19.84,22400.0,19.5057,19.5155,19.4763,19.4763,22400.0
2011-06-28 11:20:00,19.84,19.88,19.84,19.87,26600.0,19.4763,19.5155,19.4763,19.5057,26600.0
2011-06-28 11:25:00,19.88,19.89,19.86,19.86,10400.0,19.5155,19.5253,19.4959,19.4959,10400.0
2011-06-28 11:30:00,19.86,19.87,19.85,19.85,10300.0,19.4959,19.5057,19.4861,19.4861,10300.0
2011-06-28 11:35:00,19.85,19.86,19.84,19.85,12500.0,19.4861,19.4959,19.4763,19.4861,12500.0
2011-06-28 11:40:00,19.84,19.88,19.84,19.86,18000.0,19.4763,19.5155,19.4763,19.4959,18000.0
2011-06-28 11:45:00,19.86,19.88,19.86,19.86,12700.0,19.4959,19.5155,19.4959,19.4959,12700.0
2011-06-28 11:50:00,19.86,19.87,19.85,19.87,5700.0,19.4959,19.5057,19.4861,19.5057,5700.0
2011-06-28 11:55:00,19.87,19.89,19.85,19.89,11400.0,19.5057,19.5253,19.4861,19.5253,11400.0
2011-06-28 12:00:00,19.89,19.92,19.88,19.92,20400.0,19.5253,19.5548,19.5155,19.5548,20400.0
2011-06-28 12:05:00,19.91,19.93,19.91,19.93,4100.0,19.545,19.5646,19.545,19.5646,4100.0
2011-06-28 12:10:00,19.93,19.93,19.92,19.92,2000.0,19.5646,19.5646,19.5548,19.5548,2000.0
2011-06-28 12:15:00,19.93,19.95,19.92,19.93,10400.0,19.5646,19.5842,19.5548,19.5646,10400.0
2011-06-28 12:20:00,19.94,19.95,19.93,19.93,5900.0,19.5744,19.5842,19.5646,19.5646,5900.0
2011-06-28 12:25:00,19.93,19.94,19.91,19.91,7400.0,19.5646,19.5744,19.545,19.545,7400.0
2011-06-28 12:30:00,19.92,19.94,19.91,19.91,15900.0,19.5548,19.5744,19.545,19.545,15900.0
2011-06-28 12:35:00,19.92,19.93,19.91,19.91,7100.0,19.5548,19.5646,19.545,19.545,7100.0
2011-06-28 12:40:00,19.91,19.92,19.9,19.9,6600.0,19.545,19.5548,19.5352,19.5352,6600.0
2011-06-28 12:45:00,19.9,19.92,19.9,19.91,3700.0,19.5352,19.5548,19.5352,19.545,3700.0
2011-06-28 12:50:00,19.9,19.91,19.9,19.9,1600.0,19.5352,19.545,19.5352,19.5352,1600.0
2011-06-28 12:55:00,19.9,19.93,19.9,19.92,5200.0,19.5352,19.5646,19.5352,19.5548,5200.0
2011-06-28 13:00:00,19.92,19.93,19.91,19.92,6200.0,19.5548,19.5646,19.545,19.5548,6200.0
2011-06-28 13:05:00,19.92,19.94,19.92,19.93,6200.0,19.5548,19.5744,19.5548,19.5646,6200.0
2011-06-28 13:10:00,19.92,19.92,19.91,19.91,2000.0,19.5548,19.5548,19.545,19.545,2000.0
2011-06-28 13:15:00,19.91,19.92,19.91,19.92,2700.0,19.545,19.5548,19.545,19.5548,2700.0
2011-06-28 13:20:00,19.92,19.93,19.91,19.92,3800.0,19.5548,19.5646,19.545,19.5548,3800.0
2011-06-28 13:25:00,19.92,19.93,19.91,19.92,6700.0,19.5548,19.5646,19.545,19.5548,6700.0
2011-06-28 13:30:00,19.91,19.92,19.89,19.9,7700.0,19.545,19.5548,19.5253,19.5352,7700.0
2011-06-28 13:35:00,19.9,19.91,19.89,19.91,3800.0,19.5352,19.545,19.5253,19.545,3800.0
2011-06-28 13:40:00,19.91,19.91,19.9,19.9,3800.0,19.545,19.545,19.5352,19.5352,3800.0
2011-06-28 13:45:00,19.91,19.94,19.91,19.94,14700.0,19.545,19.5744,19.545,19.5744,14700.0
2011-06-28 13:50:00,19.94,19.94,19.92,19.94,5800.0,19.5744,19.5744,19.5548,19.5744,5800.0
2011-06-28 13:55:00,19.94,19.95,19.94,19.94,5600.0,19.5744,19.5842,19.5744,19.5744,5600.0
2011-06-28 14:00:00,19.94,19.95,19.94,19.95,3800.0,19.5744,19.5842,19.5744,19.5842,3800.0
2011-06-28 14:05:00,19.95,19.95,19.93,19.94,4600.0,19.5842,19.5842,19.5646,19.5744,4600.0
2011-06-28 14:10:00,19.94,19.95,19.93,19.94,8700.0,19.5744,19.5842,19.5646,19.5744,8700.0
2011-06-28 14:15:00,19.94,19.94,19.93,19.94,3200.0,19.5744,19.5744,19.5646,19.5744,3200.0
2011-06-28 14:20:00,19.94,19.94,19.92,19.92,5300.0,19.5744,19.5744,19.5548,19.5548,5300.0
2011-06-28 14:25:00,19.93,19.96,19.93,19.95,12000.0,19.5646,19.5941,19.5646,19.5842,12000.0
2011-06-28 14:30:00,19.94,19.95,19.93,19.94,4800.0,19.5744,19.5842,19.5646,19.5744,4800.0
2011-06-28 14:35:00,19.93,19.96,19.93,19.96,17600.0,19.5646,19.5941,19.5646,19.5941,17600.0
2011-06-28 14:40:00,19.96,19.96,19.93,19.94,9300.0,19.5941,19.5941,19.5646,19.5744,9300.0
2011-06-28 14:45:00,19.94,19.94,19.93,19.94,4000.0,19.5744,19.5744,19.5646,19.5744,4000.0
2011-06-28 14:50:00,19.94,19.94,19.92,19.94,15800.0,19.5744,19.5744,19.5548,19.5744,15800.0
2011-06-28 14:55:00,19.94,19.94,19.92,19.93,11900.0,19.5744,19.5744,19.5548,19.5646,11900.0
2011-06-28 15:00:00,19.93,19.93,19.92,19.93,7300.0,19.5646,19.5646,19.5548,19.5646,7300.0
2011-06-28 15:05:00,19.93,19.93,19.91,19.92,18300.0,19.5646,19.5646,19.545,19.5548,18300.0
2011-06-28 15:10:00,19.92,19.93,19.9,19.91,15600.0,19.5548,19.5646,19.5352,19.545,15600.0
2011-06-28 15:15:00,19.91,19.92,19.89,19.9,14300.0,19.545,19.5548,19.5253,19.5352,14300.0
2011-06-28 15:20:00,19.9,19.92,19.89,19.91,17900.0,19.5352,19.5548,19.5253,19.545,17900.0
2011-06-28 15:25:00,19.91,19.92,19.9,19.91,10400.0,19.545,19.5548,19.5352,19.545,10400.0
2011-06-28 15:30:00,19.91,19.91,19.89,19.89,21400.0,19.545,19.545,19.5253,19.5253,21400.0
2011-06-28 15:35:00,19.89,19.9,19.88,19.89,38700.0,19.5253,19.5352,19.5155,19.5253,38700.0
2011-06-28 15:40:00,19.89,19.9,19.89,19.89,17500.0,19.5253,19.5352,19.5253,19.5253,17500.0
2011-06-28 15:45:00,19.9,19.91,19.89,19.91,44100.0,19.5352,19.545,19.5253,19.545,44100.0
2011-06-28 15:50:00,19.91,19.91,19.89,19.89,44000.0,19.545,19.545,19.5253,19.5253,44000.0
2011-06-28 15:55:00,19.9,19.9,19.89,19.9,86900.0,19.5352,19.5352,19.5253,19.5352,86900.0
2011-06-29 09:30:00,20.0,20.03,19.96,19.96,13300.0,19.6333,19.6628,19.5941,19.5941,13300.0
2011-06-29 09:35:00,19.96,19.96,19.91,19.93,20200.0,19.5941,19.5941,19.545,19.5646,20200.0
2011-06-29 09:40:00,19.93,19.93,19.83,19.83,22800.0,19.5646,19.5646,19.4664,19.4664,22800.0
2011-06-29 09:45:00,19.84,19.88,19.78,19.78,35400.0,19.4763,19.5155,19.4174,19.4174,35400.0
2011-06-29 09:50:00,19.78,19.81,19.76,19.78,19800.0,19.4174,19.4468,19.3977,19.4174,19800.0
2011-06-29 09:55:00,19.77,19.79,19.74,19.79,18400.0,19.4075,19.4272,19.3781,19.4272,18400.0
2011-06-29 10:00:00,19.8,19.82,19.74,19.76,37900.0,19.437,19.4566,19.3781,19.3977,37900.0
2011-06-29 10:05:00,19.75,19.77,19.74,19.75,36400.0,19.3879,19.4075,19.3781,19.3879,36400.0
2011-06-29 10:10:00,19.75,19.8,19.75,19.8,20500.0,19.3879,19.437,19.3879,19.437,20500.0
2011-06-29 10:15:00,19.8,19.8,19.75,19.76,26300.0,19.437,19.437,19.3879,19.3977,26300.0
2011-06-29 10:20:00,19.77,19.84,19.76,19.83,25000.0,19.4075,19.4763,19.3977,19.4664,25000.0
2011-06-29 10:25:00,19.84,19.89,19.83,19.89,11800.0,19.4763,19.5253,19.4664,19.5253,11800.0
2011-06-29 10:30:00,19.89,19.94,19.89,19.89,21300.0,19.5253,19.5744,19.5253,19.5253,21300.0
2011-06-29 10:35:00,19.89,19.91,19.87,19.9,61300.0,19.5253,19.545,19.5057,19.5352,61300.0
2011-06-29 10:40:00,19.9,19.94,19.9,19.94,20000.0,19.5352,19.5744,19.5352,19.5744,20000.0
2011-06-29 10:45:00,19.94,19.94,19.91,19.91,19700.0,19.5744,19.5744,19.545,19.545,19700.0
2011-06-29 10:50:00,19.91,19.91,19.88,19.91,16300.0,19.545,19.545,19.5155,19.545,16300.0
2011-06-29 10:55:00,19.9,19.96,19.9,19.96,20300.0,19.5352,19.5941,19.5352,19.5941,20300.0
2011-06-29 11:00:00,19.95,19.97,19.94,19.96,49400.0,19.5842,19.6039,19.5744,19.5941,49400.0
2011-06-29 11:05:00,19.97,20.01,19.96,20.0,31900.0,19.6039,19.6431,19.5941,19.6333,31900.0
2011-06-29 11:10:00,20.01,20.01,20.0,20.01,4700.0,19.6431,19.6431,19.6333,19.6431,4700.0
2011-06-29 11:15:00,20.01,20.05,20.01,20.03,13600.0,19.6431,19.6824,19.6431,19.6628,13600.0
2011-06-29 11:20:00,20.03,20.03,20.0,20.01,10300.0,19.6628,19.6628,19.6333,19.6431,10300.0
2011-06-29 11:25:00,20.01,20.02,20.0,20.01,26100.0,19.6431,19.653,19.6333,19.6431,26100.0
2011-06-29 11:30:00,20.0,20.02,20.0,20.01,20800.0,19.6333,19.653,19.6333,19.6431,20800.0
2011-06-29 11:35:00,20.0,20.02,20.0,20.0,18400.0,19.6333,19.653,19.6333,19.6333,18400.0
2011-06-29 11:40:00,20.0,20.01,20.0,20.0,20700.0,19.6333,19.6431,19.6333,19.6333,20700.0
2011-06-29 11:45:00,20.0,20.02,20.0,20.0,10400.0,19.6333,19.653,19.6333,19.6333,10400.0
2011-06-29 11:50:00,20.01,20.02,20.01,20.02,6400.0,19.6431,19.653,19.6431,19.653,6400.0
2011-06-29 11:55:00,20.01,20.05,20.01,20.04,26400.0,19.6431,19.6824,19.6431,19.6726,26400.0
2011-06-29 12:00:00,20.04,20.09,20.03,20.09,9300.0,19.6726,19.7217,19.6628,19.7217,9300.0
2011-06-29 12:05:00,20.08,20.09,20.05,20.06,11400.0,19.7119,19.7217,19.6824,19.6922,11400.0
2011-06-29 12:10:00,20.06,20.07,20.03,20.03,22600.0,19.6922,19.702,19.6628,19.6628,22600.0
2011-06-29 12:15:00,20.03,20.05,20.03,20.05,14800.0,19.6628,19.6824,19.6628,19.6824,14800.0
2011-06-29 12:20:00,20.04,20.04,20.03,20.03,22800.0,19.6726,19.6726,19.6628,19.6628,22800.0
2011-06-29 12:25:00,20.03,20.05,20.03,20.04,42100.0,19.6628,19.6824,19.6628,19.6726,42100.0
2011-06-29 12:30:00,20.05,20.06,20.04,20.06,9700.0,19.6824,19.6922,19.6726,19.6922,9700.0
2011-06-29 12:35:00,20.05,20.06,20.05,20.05,15500.0,19.6824,19.6922,19.6824,19.6824,15500.0
2011-06-29 12:40:00,20.05,20.06,20.04,20.05,8300.0,19.6824,19.6922,19.6726,19.6824,8300.0
2011-06-29 12:45:00,20.05,20.06,20.05,20.05,5200.0,19.6824,19.6922,19.6824,19.6824,5200.0
2011-06-29 12:50:00,20.05,20.06,20.04,20.04,5800.0,19.6824,19.6922,19.6726,19.6726,5800.0
2011-06-29 12:55:00,20.04,20.06,20.04,20.06,10100.0,19.6726,19.6922,19.6726,19.6922,10100.0
2011-06-29 13:00:00,20.05,20.07,20.05,20.06,22600.0,19.6824,19.702,19.6824,19.6922,22600.0
2011-06-29 13:05:00,20.06,20.08,20.06,20.07,8400.0,19.6922,19.7119,19.6922,19.702,8400.0
2011-06-29 13:10:00,20.06,20.11,20.06,20.1,80400.0,19.6922,19.7413,19.6922,19.7315,80400.0
2011-06-29 13:15:00,20.11,20.11,20.09,20.1,15600.0,19.7413,19.7413,19.7217,19.7315,15600.0
2011-06-29 13:20:00,20.1,20.11,20.09,20.1,21500.0,19.7315,19.7413,19.7217,19.7315,21500.0
2011-06-29 13:25:00,20.09,20.11,20.09,20.1,22600.0,19.7217,19.7413,19.7217,19.7315,22600.0
2011-06-29 13:30:00,20.1,20.11,20.1,20.1,6000.0,19.7315,19.7413,19.7315,19.7315,6000.0
2011-06-29 13:35:00,20.1,20.11,20.09,20.1,9400.0,19.7315,19.7413,19.7217,19.7315,9400.0
2011-06-29 13:40:00,20.11,20.12,20.1,20.12,12900.0,19.7413,19.7511,19.7315,19.7511,12900.0
2011-06-29 13:45:00,20.12,20.15,20.12,20.13,24400.0,19.7511,19.7806,19.7511,19.7609,24400.0
2011-06-29 13:50:00,20.13,20.13,20.11,20.13,32300.0,19.7609,19.7609,19.7413,19.7609,32300.0
2011-06-29 13:55:00,20.13,20.14,20.12,20.13,16600.0,19.7609,19.7708,19.7511,19.7609,16600.0
2011-06-29 14:00:00,20.14,20.17,20.14,20.17,29900.0,19.7708,19.8002,19.7708,19.8002,29900.0
2011-06-29 14:05:00,20.16,20.17,20.14,20.14,42100.0,19.7904,19.8002,19.7708,19.7708,42100.0
2011-06-29 14:10:00,20.14,20.15,20.14,20.14,32000.0,19.7708,19.7806,19.7708,19.7708,32000.0
2011-06-29 14:15:00,20.15,20.16,20.14,20.15,22400.0,19.7806,19.7904,19.7708,19.7806,22400.0
2011-06-29 14:20:00,20.16,20.16,20.13,20.14,40500.0,19.7904,19.7904,19.7609,19.7708,40500.0
2011-06-29 14:25:00,20.13,20.15,20.13,20.15,34000.0,19.7609,19.7806,19.7609,19.7806,34000.0
2011-06-29 14:30:00,20.15,20.15,20.14,20.14,6400.0,19.7806,19.7806,19.7708,19.7708,6400.0
2011-06-29 14:35:00,20.14,20.15,20.13,20.13,21100.0,19.7708,19.7806,19.7609,19.7609,21100.0
2011-06-29 14:40:00,20.13,20.14,20.12,20.14,25700.0,19.7609,19.7708,19.7511,19.7708,25700.0
2011-06-29 14:45:00,20.13,20.14,20.13,20.13,22700.0,19.7609,19.7708,19.7609,19.7609,22700.0
2011-06-29 14:50:00,20.13,20.16,20.13,20.16,42100.0,19.7609,19.7904,19.7609,19.7904,42100.0
2011-06-29 14:55:00,20.16,20.17,20.14,20.17,24400.0,19.7904,19.8002,19.7708,19.8002,24400.0
2011-06-29 15:00:00,20.17,20.18,20.17,20.17,12300.0,19.8002,19.81,19.8002,19.8002,12300.0
2011-06-29 15:05:00,20.17,20.21,20.17,20.2,48500.0,19.8002,19.8395,19.8002,19.8297,48500.0
2011-06-29 15:10:00,20.2,20.24,20.2,20.22,56900.0,19.8297,19.8689,19.8297,19.8493,56900.0
2011-06-29 15:15:00,20.22,20.22,20.2,20.22,29800.0,19.8493,19.8493,19.8297,19.8493,29800.0
2011-06-29 15:20:00,20.22,20.22,20.19,20.19,213000.0,19.8493,19.8493,19.8198,19.8198,213000.0
2011-06-29 15:25:00,20.2,20.2,20.17,20.19,37400.0,19.8297,19.8297,19.8002,19.8198,37400.0
2011-06-29 15:30:00,20.19,20.2,20.17,20.19,39300.0,19.8198,19.8297,19.8002,19.8198,39300.0
2011-06-29 15:35:00,20.19,20.23,20.19,20.23,42300.0,19.8198,19.8591,19.8198,19.8591,42300.0
2011-06-29 15:40:00,20.22,20.24,20.2,20.21,38900.0,19.8493,19.8689,19.8297,19.8395,38900.0
2011-06-29 15:45:00,20.2,20.24,20.2,20.23,109800.0,19.8297,19.8689,19.8297,19.8591,109800.0
2011-06-29 15:50:00,20.22,20.27,20.22,20.26,79300.0,19.8493,19.8984,19.8493,19.8886,79300.0
2011-06-29 15:55:00,20.25,20.35,20.25,20.33,466500.0,19.8787,19.9769,19.8787,19.9573,466500.0
2011-06-30 09:30:00,20.23,20.42,20.23,20.4,19400.0,19.8591,20.0456,19.8591,20.026,19400.0
2011-06-30 09:35:00,20.4,20.42,20.36,20.37,20500.0,20.026,20.0456,19.9867,19.9965,20500.0
2011-06-30 09:40:00,20.36,20.47,20.34,20.46,28300.0,19.9867,20.0947,19.9671,20.0849,28300.0
2011-06-30 09:45:00,20.46,20.56,20.46,20.55,30800.0,20.0849,20.1831,20.0849,20.1732,30800.0
2011-06-30 09:50:00,20.55,20.57,20.47,20.51,29600.0,20.1732,20.1929,20.0947,20.134,29600.0
2011-06-30 09:55:00,20.52,20.52,20.46,20.46,17000.0,20.1438,20.1438,20.0849,20.0849,17000.0
2011-06-30 10:00:00,20.46,20.52,20.46,20.47,21600.0,20.0849,20.1438,20.0849,20.0947,21600.0
2011-06-30 10:05:00,20.47,20.5,20.45,20.45,23100.0,20.0947,20.1242,20.0751,20.0751,23100.0
2011-06-30 10:10:00,20.45,20.45,20.41,20.41,9900.0,20.0751,20.0751,20.0358,20.0358,9900.0
2011-06-30 10:15:00,20.42,20.42,20.33,20.33,35200.0,20.0456,20.0456,19.9573,19.9573,35200.0
2011-06-30 10:20:00,20.33,20.4,20.33,20.4,20100.0,19.9573,20.026,19.9573,20.026,20100.0
2011-06-30 10:25:00,20.4,20.41,20.4,20.4,18900.0,20.026,20.0358,20.026,20.026,18900.0
2011-06-30 10:30:00,20.4,20.41,20.32,20.33,32900.0,20.026,20.0358,19.9475,19.9573,32900.0
2011-06-30 10:35:00,20.33,20.34,20.3,20.3,28900.0,19.9573,19.9671,19.9278,19.9278,28900.0
2011-06-30 10:40:00,20.29,20.3,20.29,20.29,34500.0,19.918,19.9278,19.918,19.918,34500.0
2011-06-30 10:45:00,20.3,20.3,20.28,20.28,12900.0,19.9278,19.9278,19.9082,19.9082,12900.0
2011-06-30 10:50:00,20.28,20.29,20.28,20.28,15700.0,19.9082,19.918,19.9082,19.9082,15700.0
2011-06-30 10:55:00,20.28,20.29,20.25,20.25,22200.0,19.9082,19.918,19.8787,19.8787,22200.0
2011-06-30 11:00:00,20.26,20.3,20.25,20.3,24400.0,19.8886,19.9278,19.8787,19.9278,24400.0
2011-06-30 11:05:00,20.29,20.31,20.29,20.3,17400.0,19.918,19.9376,19.918,19.9278,17400.0
2011-06-30 11:10:00,20.3,20.3,20.28,20.3,13100.0,19.9278,19.9278,19.9082,19.9278,13100.0
2011-06-30 11:15:00,20.29,20.3,20.29,20.29,5900.0,19.918,19.9278,19.918,19.918,5900.0
2011-06-30 11:20:00,20.29,20.3,20.27,20.27,13600.0,19.918,19.9278,19.8984,19.8984,13600.0
2011-06-30 11:25:00,20.27,20.28,20.26,20.27,13800.0,19.8984,19.9082,19.8886,19.8984,13800.0
2011-06-30 11:30:00,20.27,20.29,20.27,20.29,20100.0,19.8984,19.918,19.8984,19.918,20100.0
2011-06-30 11:35:00,20.28,20.3,20.26,20.26,93600.0,19.9082,19.9278,19.8886,19.8886,93600.0
2011-06-30 11:40:00,20.26,20.26,20.25,20.26,16600.0,19.8886,19.8886,19.8787,19.8886,16600.0
2011-06-30 11:45:00,20.25,20.26,20.25,20.25,4500.0,19.8787,19.8886,19.8787,19.8787,4500.0
2011-06-30 11:50:00,20.25,20.26,20.25,20.25,5300.0,19.8787,19.8886,19.8787,19.8787,5300.0
2011-06-30 11:55:00,20.25,20.26,20.25,20.25,4100.0,19.8787,19.8886,19.8787,19.8787,4100.0
2011-06-30 12:00:00,20.25,20.26,20.25,20.26,7900.0,19.8787,19.8886,19.8787,19.8886,7900.0
2011-06-30 12:05:00,20.25,20.27,20.25,20.25,29000.0,19.8787,19.8984,19.8787,19.8787,29000.0
2011-06-30 12:10:00,20.25,20.27,20.25,20.27,6400.0,19.8787,19.8984,19.8787,19.8984,6400.0
2011-06-30 12:15:00,20.26,20.28,20.26,20.28,9700.0,19.8886,19.9082,19.8886,19.9082,9700.0
2011-06-30 12:20:00,20.28,20.28,20.25,20.25,14900.0,19.9082,19.9082,19.8787,19.8787,14900.0
2011-06-30 12:25:00,20.26,20.27,20.25,20.26,13500.0,19.8886,19.8984,19.8787,19.8886,13500.0
2011-06-30 12:30:00,20.26,20.27,20.25,20.25,22500.0,19.8886,19.8984,19.8787,19.8787,22500.0
2011-06-30 12:35:00,20.25,20.26,20.25,20.25,5500.0,19.8787,19.8886,19.8787,19.8787,5500.0
2011-06-30 12:40:00,20.25,20.26,20.25,20.26,17900.0,19.8787,19.8886,19.8787,19.8886,17900.0
2011-06-30 12:45:00,20.26,20.26,20.25,20.26,5500.0,19.8886,19.8886,19.8787,19.8886,5500.0
2011-06-30 12:50:00,20.25,20.26,20.25,20.26,23000.0,19.8787,19.8886,19.8787,19.8886,23000.0
2011-06-30 12:55:00,20.26,20.26,20.25,20.26,8100.0,19.8886,19.8886,19.8787,19.8886,8100.0
2011-06-30 13:00:00,20.25,20.26,20.25,20.26,6600.0,19.8787,19.8886,19.8787,19.8886,6600.0
2011-06-30 13:05:00,20.26,20.26,20.25,20.25,9100.0,19.8886,19.8886,19.8787,19.8787,9100.0
2011-06-30 13:10:00,20.25,20.26,20.21,20.21,32300.0,19.8787,19.8886,19.8395,19.8395,32300.0
2011-06-30 13:15:00,20.21,20.22,20.21,20.21,10500.0,19.8395,19.8493,19.8395,19.8395,10500.0
2011-06-30 13:20:00,20.21,20.22,20.18,20.19,25500.0,19.8395,19.8493,19.81,19.8198,25500.0
2011-06-30 13:25:00,20.19,20.2,20.19,20.2,19600.0,19.8198,19.8297,19.8198,19.8297,19600.0
2011-06-30 13:30:00,20.2,20.2,20.19,20.19,15100.0,19.8297,19.8297,19.8198,19.8198,15100.0
2011-06-30 13:35:00,20.19,20.19,20.15,20.15,15700.0,19.8198,19.8198,19.7806,19.7806,15700.0
2011-06-30 13:40:00,20.15,20.16,20.15,20.16,4700.0,19.7806,19.7904,19.7806,19.7904,4700.0
2011-06-30 13:45:00,20.15,20.17,20.12,20.17,40900.0,19.7806,19.8002,19.7511,19.8002,40900.0
2011-06-30 13:50:00,20.17,20.17,20.16,20.16,11400.0,19.8002,19.8002,19.7904,19.7904,11400.0
2011-06-30 13:55:00,20.17,20.19,20.16,20.18,27300.0,19.8002,19.8198,19.7904,19.81,27300.0
2011-06-30 14:00:00,20.18,20.18,20.16,20.16,29200.0,19.81,19.81,19.7904,19.7904,29200.0
2011-06-30 14:05:00,20.16,20.17,20.15,20.15,17100.0,19.7904,19.8002,19.7806,19.7806,17100.0
2011-06-30 14:10:00,20.15,20.16,20.14,20.14,25200.0,19.7806,19.7904,19.7708,19.7708,25200.0
2011-06-30 14:15:00,20.14,20.16,20.14,20.15,45300.0,19.7708,19.7904,19.7708,19.7806,45300.0
2011-06-30 14:20:00,20.14,20.17,20.14,20.16,23100.0,19.7708,19.8002,19.7708,19.7904,23100.0
2011-06-30 14:25:00,20.15,20.16,20.13,20.13,39500.0,19.7806,19.7904,19.7609,19.7609,39500.0
2011-06-30 14:30:00,20.13,20.14,20.13,20.14,21700.0,19.7609,19.7708,19.7609,19.7708,21700.0
2011-06-30 14:35:00,20.14,20.17,20.13,20.17,22000.0,19.7708,19.8002,19.7609,19.8002,22000.0
2011-06-30 14:40:00,20.17,20.17,20.13,20.17,63300.0,19.8002,19.8002,19.7609,19.8002,63300.0
2011-06-30 14:45:00,20.17,20.17,20.15,20.15,17100.0,19.8002,19.8002,19.7806,19.7806,17100.0
2011-06-30 14:50:00,20.15,20.16,20.15,20.16,13900.0,19.7806,19.7904,19.7806,19.7904,13900.0
2011-06-30 14:55:00,20.15,20.17,20.15,20.15,45700.0,19.7806,19.8002,19.7806,19.7806,45700.0
2011-06-30 15:00:00,20.15,20.16,20.14,20.16,52600.0,19.7806,19.7904,19.7708,19.7904,52600.0
2011-06-30 15:05:00,20.16,20.17,20.16,20.16,18400.0,19.7904,19.8002,19.7904,19.7904,18400.0
2011-06-30 15:10:00,20.16,20.17,20.15,20.15,31900.0,19.7904,19.8002,19.7806,19.7806,31900.0
2011-06-30 15:15:00,20.15,20.16,20.14,20.15,76200.0,19.7806,19.7904,19.7708,19.7806,76200.0
2011-06-30 15:20:00,20.14,20.16,20.14,20.16,103800.0,19.7708,19.7904,19.7708,19.7904,103800.0
2011-06-30 15:25:00,20.16,20.16,20.14,20.14,84300.0,19.7904,19.7904,19.7708,19.7708,84300.0
2011-06-30 15:30:00,20.14,20.19,20.14,20.18,97100.0,19.7708,19.8198,19.7708,19.81,97100.0
2011-06-30 15:35:00,20.19,20.21,20.18,20.2,72400.0,19.8198,19.8395,19.81,19.8297,72400.0
2011-06-30 15:40:00,20.21,20.21,20.18,20.18,50500.0,19.8395,19.8395,19.81,19.81,50500.0
2011-06-30 15:45:00,20.18,20.2,20.18,20.19,124500.0,19.81,19.8297,19.81,19.8198,124500.0
2011-06-30 15:50:00,20.19,20.19,20.17,20.18,71100.0,19.8198,19.8198,19.8002,19.81,71100.0
2011-06-30 15:55:00,20.18,20.2,20.17,20.18,212700.0,19.81,19.8297,19.8002,19.81,212700.0
2011-07-01 09:30:00,20.22,20.24,20.15,20.17,19400.0,19.8493,19.8689,19.7806,19.8002,19400.0
2011-07-01 09:35:00,20.16,20.19,20.14,20.18,13300.0,19.7904,19.8198,19.7708,19.81,13300.0
2011-07-01 09:40:00,20.19,20.28,20.17,20.17,18200.0,19.8198,19.9082,19.8002,19.8002,18200.0
2011-07-01 09:45:00,20.19,20.25,20.19,20.22,6800.0,19.8198,19.8787,19.8198,19.8493,6800.0
2011-07-01 09:50:00,20.22,20.22,20.19,20.2,6900.0,19.8493,19.8493,19.8198,19.8297,6900.0
2011-07-01 09:55:00,20.2,20.21,20.17,20.17,5000.0,19.8297,19.8395,19.8002,19.8002,5000.0
2011-07-01 10:00:00,20.17,20.37,20.17,20.34,42400.0,19.8002,19.9965,19.8002,19.9671,42400.0
2011-07-01 10:05:00,20.34,20.34,20.28,20.32,22200.0,19.9671,19.9671,19.9082,19.9475,22200.0
2011-07-01 10:10:00,20.33,20.36,20.33,20.33,7700.0,19.9573,19.9867,19.9573,19.9573,7700.0
2011-07-01 10:15:00,20.33,20.33,20.25,20.25,13200.0,19.9573,19.9573,19.8787,19.8787,13200.0
2011-07-01 10:20:00,20.25,20.32,20.25,20.3,10900.0,19.8787,19.9475,19.8787,19.9278,10900.0
2011-07-01 10:25:00,20.29,20.34,20.28,20.32,14300.0,19.918,19.9671,19.9082,19.9475,14300.0
2011-07-01 10:30:00,20.33,20.38,20.32,20.37,9000.0,19.9573,20.0064,19.9475,19.9965,9000.0
2011-07-01 10:35:00,20.37,20.42,20.37,20.4,12900.0,19.9965,20.0456,19.9965,20.026,12900.0
2011-07-01 10:40:00,20.4,20.41,20.4,20.41,3900.0,20.026,20.0358,20.026,20.0358,3900.0
2011-07-01 10:45:00,20.4,20.41,20.4,20.41,41300.0,20.026,20.0358,20.026,20.0358,41300.0
2011-07-01 10:50:00,20.4,20.41,20.38,20.39,9600.0,20.026,20.0358,20.0064,20.0162,9600.0
2011-07-01 10:55:00,20.38,20.38,20.36,20.36,10100.0,20.0064,20.0064,19.9867,19.9867,10100.0
2011-07-01 11:00:00,20.37,20.38,20.33,20.34,24000.0,19.9965,20.0064,19.9573,19.9671,24000.0
2011-07-01 11:05:00,20.35,20.37,20.33,20.34,44600.0,19.9769,19.9965,19.9573,19.9671,44600.0
2011-07-01 11:10:00,20.34,20.36,20.33,20.35,26800.0,19.9671,19.9867,19.9573,19.9769,26800.0
2011-07-01 11:15:00,20.36,20.39,20.36,20.38,22000.0,19.9867,20.0162,19.9867,20.0064,22000.0
2011-07-01 11:20:00,20.38,20.4,20.38,20.38,70100.0,20.0064,20.026,20.0064,20.0064,70100.0
2011-07-01 11:25:00,20.39,20.4,20.38,20.4,20500.0,20.0162,20.026,20.0064,20.026,20500.0
2011-07-01 11:30:00,20.4,20.42,20.4,20.42,27200.0,20.026,20.0456,20.026,20.0456,27200.0
2011-07-01 11:35:00,20.42,20.47,20.42,20.47,25800.0,20.0456,20.0947,20.0456,20.0947,25800.0
2011-07-01 11:40:00,20.47,20.47,20.45,20.46,13300.0,20.0947,20.0947,20.0751,20.0849,13300.0
2011-07-01 11:45:00,20.45,20.46,20.45,20.45,2000.0,20.0751,20.0849,20.0751,20.0751,2000.0
2011-07-01 11:50:00,20.46,20.47,20.45,20.47,14000.0,20.0849,20.0947,20.0751,20.0947,14000.0
2011-07-01 11:55:00,20.47,20.49,20.46,20.46,14200.0,20.0947,20.1143,20.0849,20.0849,14200.0
2011-07-01 12:00:00,20.46,20.49,20.45,20.48,20300.0,20.0849,20.1143,20.0751,20.1045,20300.0
2011-07-01 12:05:00,20.49,20.49,20.48,20.48,3400.0,20.1143,20.1143,20.1045,20.1045,3400.0
2011-07-01 12:10:00,20.48,20.5,20.48,20.5,3200.0,20.1045,20.1242,20.1045,20.1242,3200.0
2011-07-01 12:15:00,20.49,20.5,20.48,20.48,8500.0,20.1143,20.1242,20.1045,20.1045,8500.0
2011-07-01 12:20:00,20.48,20.5,20.48,20.5,10200.0,20.1045,20.1242,20.1045,20.1242,10200.0
2011-07-01 12:25:00,20.5,20.51,20.49,20.5,12000.0,20.1242,20.134,20.1143,20.1242,12000.0
2011-07-01 12:30:00,20.51,20.51,20.48,20.5,8400.0,20.134,20.134,20.1045,20.1242,8400.0
2011-07-01 12:35:00,20.49,20.51,20.49,20.5,21200.0,20.1143,20.134,20.1143,20.1242,21200.0
2011-07-01 12:40:00,20.5,20.51,20.5,20.51,3900.0,20.1242,20.134,20.1242,20.134,3900.0
2011-07-01 12:45:00,20.5,20.51,20.5,20.5,2100.0,20.1242,20.134,20.1242,20.1242,2100.0
2011-07-01 12:50:00,20.5,20.51,20.5,20.51,16900.0,20.1242,20.134,20.1242,20.134,16900.0
2011-07-01 12:55:00,20.5,20.51,20.5,20.51,9300.0,20.1242,20.134,20.1242,20.134,9300.0
2011-07-01 13:00:00,20.51,20.51,20.5,20.51,10700.0,20.134,20.134,20.1242,20.134,10700.0
2011-07-01 13:05:00,20.51,20.54,20.5,20.54,9400.0,20.134,20.1634,20.1242,20.1634,9400.0
2011-07-01 13:10:00,20.54,20.54,20.53,20.54,3700.0,20.1634,20.1634,20.1536,20.1634,3700.0
2011-07-01 13:15:00,20.53,20.54,20.53,20.54,5100.0,20.1536,20.1634,20.1536,20.1634,5100.0
2011-07-01 13:20:00,20.53,20.54,20.53,20.53,8000.0,20.1536,20.1634,20.1536,20.1536,8000.0
2011-07-01 13:25:00,20.53,20.54,20.52,20.53,8000.0,20.1536,20.1634,20.1438,20.1536,8000.0
2011-07-01 13:30:00,20.54,20.54,20.51,20.52,10000.0,20.1634,20.1634,20.134,20.1438,10000.0
2011-07-01 13:35:00,20.53,20.55,20.52,20.55,9300.0,20.1536,20.1732,20.1438,20.1732,9300.0
2011-07-01 13:40:00,20.55,20.55,20.52,20.53,6900.0,20.1732,20.1732,20.1438,20.1536,6900.0
2011-07-01 13:45:00,20.53,20.56,20.53,20.55,28400.0,20.1536,20.1831,20.1536,20.1732,28400.0
2011-07-01 13:50:00,20.55,20.55,20.54,20.54,9000.0,20.1732,20.1732,20.1634,20.1634,9000.0
2011-07-01 13:55:00,20.53,20.54,20.51,20.52,11000.0,20.1536,20.1634,20.134,20.1438,11000.0
2011-07-01 14:00:00,20.51,20.53,20.51,20.53,9100.0,20.134,20.1536,20.134,20.1536,9100.0
2011-07-01 14:05:00,20.53,20.54,20.52,20.54,57100.0,20.1536,20.1634,20.1438,20.1634,57100.0
2011-07-01 14:10:00,20.54,20.56,20.54,20.55,14000.0,20.1634,20.1831,20.1634,20.1732,14000.0
2011-07-01 14:15:00,20.56,20.56,20.55,20.56,10900.0,20.1831,20.1831,20.1732,20.1831,10900.0
2011-07-01 14:20:00,20.55,20.56,20.55,20.55,6200.0,20.1732,20.1831,20.1732,20.1732,6200.0
2011-07-01 14:25:00,20.55,20.56,20.55,20.55,6300.0,20.1732,20.1831,20.1732,20.1732,6300.0
2011-07-01 14:30:00,20.56,20.57,20.55,20.56,13900.0,20.1831,20.1929,20.1732,20.1831,13900.0
2011-07-01 14:35:00,20.57,20.57,20.56,20.56,7700.0,20.1929,20.1929,20.1831,20.1831,7700.0
2011-07-01 14:40:00,20.56,20.57,20.54,20.56,58500.0,20.1831,20.1929,20.1634,20.1831,58500.0
2011-07-01 14:45:00,20.57,20.57,20.55,20.57,11900.0,20.1929,20.1929,20.1732,20.1929,11900.0
2011-07-01 14:50:00,20.57,20.57,20.55,20.55,32900.0,20.1929,20.1929,20.1732,20.1732,32900.0
2011-07-01 14:55:00,20.56,20.56,20.55,20.56,27100.0,20.1831,20.1831,20.1732,20.1831,27100.0
2011-07-01 15:00:00,20.56,20.56,20.54,20.56,52800.0,20.1831,20.1831,20.1634,20.1831,52800.0
2011-07-01 15:05:00,20.56,20.57,20.55,20.55,35000.0,20.1831,20.1929,20.1732,20.1732,35000.0
2011-07-01 15:10:00,20.55,20.56,20.55,20.55,17500.0,20.1732,20.1831,20.1732,20.1732,17500.0
2011-07-01 15:15:00,20.56,20.56,20.55,20.56,29800.0,20.1831,20.1831,20.1732,20.1831,29800.0
2011-07-01 15:20:00,20.55,20.56,20.52,20.52,32900.0,20.1732,20.1831,20.1438,20.1438,32900.0
2011-07-01 15:25:00,20.52,20.53,20.51,20.51,31100.0,20.1438,20.1536,20.134,20.134,31100.0
2011-07-01 15:30:00,20.51,20.52,20.49,20.51,32100.0,20.134,20.1438,20.1143,20.134,32100.0
2011-07-01 15:35:00,20.51,20.51,20.49,20.5,30800.0,20.134,20.134,20.1143,20.1242,30800.0
2011-07-01 15:40:00,20.51,20.52,20.5,20.51,24300.0,20.134,20.1438,20.1242,20.134,24300.0
2011-07-01 15:45:00,20.51,20.57,20.51,20.55,54400.0,20.134,20.1929,20.134,20.1732,54400.0
2011-07-01 15:50:00,20.55,20.55,20.53,20.53,92300.0,20.1732,20.1732,20.1536,20.1536,92300.0
2011-07-01 15:55:00,20.55,20.55,20.52,20.53,92100.0,20.1732,20.1732,20.1438,20.1536,92100.0
2011-07-05 09:30:00,20.48,20.5,20.41,20.43,12100.0,20.1045,20.1242,20.0358,20.0554,12100.0
2011-07-05 09:35:00,20.42,20.47,20.39,20.41,14200.0,20.0456,20.0947,20.0162,20.0358,14200.0
2011-07-05 09:40:00,20.41,20.44,20.4,20.43,14100.0,20.0358,20.0653,20.026,20.0554,14100.0
2011-07-05 09:45:00,20.43,20.46,20.43,20.43,7200.0,20.0554,20.0849,20.0554,20.0554,7200.0
2011-07-05 09:50:00,20.43,20.44,20.4,20.42,11400.0,20.0554,20.0653,20.026,20.0456,11400.0
2011-07-05 09:55:00,20.42,20.42,20.36,20.36,12400.0,20.0456,20.0456,19.9867,19.9867,12400.0
2011-07-05 10:00:00,20.36,20.4,20.32,20.4,23500.0,19.9867,20.026,19.9475,20.026,23500.0
2011-07-05 10:05:00,20.39,20.4,20.32,20.32,18700.0,20.0162,20.026,19.9475,19.9475,18700.0
2011-07-05 10:10:00,20.32,20.37,20.31,20.35,32000.0,19.9475,19.9965,19.9376,19.9769,32000.0
2011-07-05 10:15:00,20.36,20.36,20.32,20.33,39000.0,19.9867,19.9867,19.9475,19.9573,39000.0
2011-07-05 10:20:00,20.32,20.35,20.31,20.31,13000.0,19.9475,19.9769,19.9376,19.9376,13000.0
2011-07-05 10:25:00,20.31,20.39,20.31,20.39,12700.0,19.9376,20.0162,19.9376,20.0162,12700.0
2011-07-05 10:30:00,20.4,20.43,20.39,20.43,50100.0,20.026,20.0554,20.0162,20.0554,50100.0
2011-07-05 10:35:00,20.43,20.44,20.4,20.41,9400.0,20.0554,20.0653,20.026,20.0358,9400.0
2011-07-05 10:40:00,20.4,20.42,20.4,20.42,11700.0,20.026,20.0456,20.026,20.0456,11700.0
2011-07-05 10:45:00,20.42,20.42,20.4,20.4,8700.0,20.0456,20.0456,20.026,20.026,8700.0
2011-07-05 10:50:00,20.41,20.42,20.4,20.42,7800.0,20.0358,20.0456,20.026,20.0456,7800.0
2011-07-05 10:55:00,20.42,20.42,20.4,20.41,18300.0,20.0456,20.0456,20.026,20.0358,18300.0
2011-07-05 11:00:00,20.41,20.45,20.4,20.4,26500.0,20.0358,20.0751,20.026,20.026,26500.0
2011-07-05 11:05:00,20.39,20.4,20.37,20.37,13800.0,20.0162,20.026,19.9965,19.9965,13800.0
2011-07-05 11:10:00,20.37,20.38,20.36,20.37,8400.0,19.9965,20.0064,19.9867,19.9965,8400.0
2011-07-05 11:15:00,20.37,20.41,20.37,20.41,10200.0,19.9965,20.0358,19.9965,20.0358,10200.0
2011-07-05 11:20:00,20.41,20.41,20.39,20.4,13800.0,20.0358,20.0358,20.0162,20.026,13800.0
2011-07-05 11:25:00,20.4,20.42,20.39,20.42,36500.0,20.026,20.0456,20.0162,20.0456,36500.0
2011-07-05 11:30:00,20.41,20.44,20.39,20.42,34700.0,20.0358,20.0653,20.0162,20.0456,34700.0
2011-07-05 11:35:00,20.41,20.42,20.39,20.39,10100.0,20.0358,20.0456,20.0162,20.0162,10100.0
2011-07-05 11:40:00,20.4,20.42,20.39,20.42,23000.0,20.026,20.0456,20.0162,20.0456,23000.0
2011-07-05 11:45:00,20.42,20.45,20.42,20.44,11400.0,20.0456,20.0751,20.0456,20.0653,11400.0
2011-07-05 11:50:00,20.44,20.45,20.44,20.44,3800.0,20.0653,20.0751,20.0653,20.0653,3800.0
2011-07-05 11:55:00,20.43,20.44,20.42,20.42,6600.0,20.0554,20.0653,20.0456,20.0456,6600.0
2011-07-05 12:00:00,20.42,20.42,20.39,20.4,6000.0,20.0456,20.0456,20.0162,20.026,6000.0
2011-07-05 12:05:00,20.4,20.41,20.39,20.41,4000.0,20.026,20.0358,20.0162,20.0358,4000.0
2011-07-05 12:10:00,20.42,20.43,20.42,20.43,4700.0,20.0456,20.0554,20.0456,20.0554,4700.0
2011-07-05 12:15:00,20.42,20.43,20.41,20.42,6000.0,20.0456,20.0554,20.0358,20.0456,6000.0
2011-07-05 12:20:00,20.43,20.44,20.42,20.43,6800.0,20.0554,20.0653,20.0456,20.0554,6800.0
2011-07-05 12:25:00,20.43,20.46,20.43,20.46,6800.0,20.0554,20.0849,20.0554,20.0849,6800.0
2011-07-05 12:30:00,20.46,20.47,20.46,20.47,4900.0,20.0849,20.0947,20.0849,20.0947,4900.0
2011-07-05 12:35:00,20.46,20.48,20.46,20.47,16800.0,20.0849,20.1045,20.0849,20.0947,16800.0
2011-07-05 12:40:00,20.48,20.48,20.47,20.48,2700.0,20.1045,20.1045,20.0947,20.1045,2700.0
2011-07-05 12:45:00,20.47,20.48,20.45,20.45,39300.0,20.0947,20.1045,20.0751,20.0751,39300.0
2011-07-05 12:50:00,20.46,20.46,20.44,20.46,10000.0,20.0849,20.0849,20.0653,20.0849,10000.0
2011-07-05 12:55:00,20.46,20.46,20.45,20.46,3500.0,20.0849,20.0849,20.0751,20.0849,3500.0
2011-07-05 13:00:00,20.46,20.46,20.45,20.46,4000.0,20.0849,20.0849,20.0751,20.0849,4000.0
2011-07-05 13:05:00,20.45,20.46,20.45,20.46,4100.0,20.0751,20.0849,20.0751,20.0849,4100.0
2011-07-05 13:10:00,20.46,20.46,20.45,20.46,3600.0,20.0849,20.0849,20.0751,20.0849,3600.0
2011-07-05 13:15:00,20.46,20.48,20.45,20.47,12900.0,20.0849,20.1045,20.0751,20.0947,12900.0
2011-07-05 13:20:00,20.47,20.48,20.46,20.47,2400.0,20.0947,20.1045,20.0849,20.0947,2400.0
2011-07-05 13:25:00,20.47,20.48,20.47,20.48,6400.0,20.0947,20.1045,20.0947,20.1045,6400.0
2011-07-05 13:30:00,20.48,20.48,20.47,20.47,8100.0,20.1045,20.1045,20.0947,20.0947,8100.0
2011-07-05 13:35:00,20.48,20.48,20.47,20.47,2800.0,20.1045,20.1045,20.0947,20.0947,2800.0
2011-07-05 13:40:00,20.48,20.48,20.47,20.47,3900.0,20.1045,20.1045,20.0947,20.0947,3900.0
2011-07-05 13:45:00,20.47,20.52,20.47,20.52,14800.0,20.0947,20.1438,20.0947,20.1438,14800.0
2011-07-05 13:50:00,20.52,20.52,20.51,20.51,4100.0,20.1438,20.1438,20.134,20.134,4100.0
2011-07-05 13:55:00,20.52,20.55,20.52,20.54,16500.0,20.1438,20.1732,20.1438,20.1634,16500.0
2011-07-05 14:00:00,20.53,20.54,20.48,20.49,36200.0,20.1536,20.1634,20.1045,20.1143,36200.0
2011-07-05 14:05:00,20.5,20.52,20.49,20.5,32100.0,20.1242,20.1438,20.1143,20.1242,32100.0
2011-07-05 14:10:00,20.5,20.5,20.48,20.49,11000.0,20.1242,20.1242,20.1045,20.1143,11000.0
2011-07-05 14:15:00,20.49,20.49,20.45,20.46,12100.0,20.1143,20.1143,20.0751,20.0849,12100.0
2011-07-05 14:20:00,20.46,20.46,20.38,20.41,14300.0,20.0849,20.0849,20.0064,20.0358,14300.0
2011-07-05 14:25:00,20.4,20.4,20.37,20.39,11100.0,20.026,20.026,19.9965,20.0162,11100.0
2011-07-05 14:30:00,20.39,20.4,20.39,20.39,15600.0,20.0162,20.026,20.0162,20.0162,15600.0
2011-07-05 14:35:00,20.39,20.43,20.39,20.42,19300.0,20.0162,20.0554,20.0162,20.0456,19300.0
2011-07-05 14:40:00,20.42,20.42,20.4,20.4,6400.0,20.0456,20.0456,20.026,20.026,6400.0
2011-07-05 14:45:00,20.41,20.46,20.4,20.46,50600.0,20.0358,20.0849,20.026,20.0849,50600.0
2011-07-05 14:50:00,20.46,20.46,20.45,20.45,5400.0,20.0849,20.0849,20.0751,20.0751,5400.0
2011-07-05 14:55:00,20.45,20.48,20.45,20.47,21200.0,20.0751,20.1045,20.0751,20.0947,21200.0
2011-07-05 15:00:00,20.47,20.5,20.46,20.5,52100.0,20.0947,20.1242,20.0849,20.1242,52100.0
2011-07-05 15:05:00,20.5,20.58,20.5,20.58,73400.0,20.1242,20.2027,20.1242,20.2027,73400.0
2011-07-05 15:10:00,20.57,20.6,20.57,20.6,31700.0,20.1929,20.2223,20.1929,20.2223,31700.0
2011-07-05 15:15:00,20.6,20.61,20.59,20.6,52700.0,20.2223,20.2321,20.2125,20.2223,52700.0
2011-07-05 15:20:00,20.6,20.6,20.56,20.59,59200.0,20.2223,20.2223,20.1831,20.2125,59200.0
2011-07-05 15:25:00,20.59,20.61,20.59,20.61,38600.0,20.2125,20.2321,20.2125,20.2321,38600.0
2011-07-05 15:30:00,20.6,20.62,20.58,20.58,36800.0,20.2223,20.242,20.2027,20.2027,36800.0
2011-07-05 15:35:00,20.58,20.58,20.56,20.57,16600.0,20.2027,20.2027,20.1831,20.1929,16600.0
2011-07-05 15:40:00,20.56,20.57,20.54,20.54,21900.0,20.1831,20.1929,20.1634,20.1634,21900.0
2011-07-05 15:45:00,20.55,20.57,20.55,20.57,83400.0,20.1732,20.1929,20.1732,20.1929,83400.0
2011-07-05 15:50:00,20.56,20.57,20.56,20.57,41400.0,20.1831,20.1929,20.1831,20.1929,41400.0
2011-07-05 15:55:00,20.58,20.58,20.57,20.57,76900.0,20.2027,20.2027,20.1929,20.1929,76900.0
2011-07-06 09:30:00,20.5,20.53,20.45,20.45,11200.0,20.1242,20.1536,20.0751,20.0751,11200.0
2011-07-06 09:35:00,20.45,20.49,20.42,20.42,14900.0,20.0751,20.1143,20.0456,20.0456,14900.0
2011-07-06 09:40:00,20.42,20.43,20.3,20.3,15800.0,20.0456,20.0554,19.9278,19.9278,15800.0
2011-07-06 09:45:00,20.3,20.4,20.3,20.4,13900.0,19.9278,20.026,19.9278,20.026,13900.0
2011-07-06 09:50:00,20.4,20.42,20.37,20.4,13900.0,20.026,20.0456,19.9965,20.026,13900.0
2011-07-06 09:55:00,20.41,20.43,20.41,20.42,3800.0,20.0358,20.0554,20.0358,20.0456,3800.0
2011-07-06 10:00:00,20.41,20.43,20.4,20.42,19700.0,20.0358,20.0554,20.026,20.0456,19700.0
2011-07-06 10:05:00,20.42,20.47,20.4,20.47,14800.0,20.0456,20.0947,20.026,20.0947,14800.0
2011-07-06 10:10:00,20.47,20.49,20.46,20.47,18100.0,20.0947,20.1143,20.0849,20.0947,18100.0
2011-07-06 10:15:00,20.47,20.48,20.42,20.44,15600.0,20.0947,20.1045,20.0456,20.0653,15600.0
2011-07-06 10:20:00,20.44,20.46,20.42,20.45,8500.0,20.0653,20.0849,20.0456,20.0751,8500.0
2011-07-06 10:25:00,20.46,20.51,20.45,20.51,9500.0,20.0849,20.134,20.0751,20.134,9500.0
2011-07-06 10:30:00,20.51,20.52,20.48,20.49,9700.0,20.134,20.1438,20.1045,20.1143,9700.0
2011-07-06 10:35:00,20.5,20.52,20.49,20.51,6400.0,20.1242,20.1438,20.1143,20.134,6400.0
2011-07-06 10:40:00,20.52,20.53,20.51,20.52,8400.0,20.1438,20.1536,20.134,20.1438,8400.0
2011-07-06 10:45:00,20.51,20.51,20.47,20.5,16500.0,20.134,20.134,20.0947,20.1242,16500.0
2011-07-06 10:50:00,20.51,20.56,20.51,20.55,12200.0,20.134,20.1831,20.134,20.1732,12200.0
2011-07-06 10:55:00,20.55,20.55,20.54,20.55,3700.0,20.1732,20.1732,20.1634,20.1732,3700.0
2011-07-06 11:00:00,20.54,20.55,20.54,20.55,13300.0,20.1634,20.1732,20.1634,20.1732,13300.0
2011-07-06 11:05:00,20.56,20.56,20.53,20.54,18700.0,20.1831,20.1831,20.1536,20.1634,18700.0
2011-07-06 11:10:00,20.55,20.6,20.55,20.58,10000.0,20.1732,20.2223,20.1732,20.2027,10000.0
2011-07-06 11:15:00,20.58,20.58,20.55,20.56,13600.0,20.2027,20.2027,20.1732,20.1831,13600.0
2011-07-06 11:20:00,20.56,20.61,20.56,20.61,12500.0,20.1831,20.2321,20.1831,20.2321,12500.0
2011-07-06 11:25:00,20.6,20.62,20.6,20.62,6800.0,20.2223,20.242,20.2223,20.242,6800.0
2011-07-06 11:30:00,20.62,20.63,20.62,20.63,5400.0,20.242,20.2518,20.242,20.2518,5400.0
2011-07-06 11:35:00,20.63,20.69,20.62,20.68,28400.0,20.2518,20.3107,20.242,20.3009,28400.0
2011-07-06 11:40:00,20.69,20.72,20.68,20.7,19300.0,20.3107,20.3401,20.3009,20.3205,19300.0
2011-07-06 11:45:00,20.7,20.71,20.69,20.69,4800.0,20.3205,20.3303,20.3107,20.3107,4800.0
2011-07-06 11:50:00,20.69,20.69,20.67,20.68,5100.0,20.3107,20.3107,20.291,20.3009,5100.0
2011-07-06 11:55:00,20.69,20.7,20.66,20.68,20100.0,20.3107,20.3205,20.2812,20.3009,20100.0
2011-07-06 12:00:00,20.68,20.7,20.67,20.68,11400.0,20.3009,20.3205,20.291,20.3009,11400.0
2011-07-06 12:05:00,20.68,20.69,20.67,20.68,12000.0,20.3009,20.3107,20.291,20.3009,12000.0
2011-07-06 12:10:00,20.68,20.68,20.66,20.67,3400.0,20.3009,20.3009,20.2812,20.291,3400.0
2011-07-06 12:15:00,20.67,20.68,20.65,20.67,4200.0,20.291,20.3009,20.2714,20.291,4200.0
2011-07-06 12:20:00,20.67,20.69,20.66,20.69,12500.0,20.291,20.3107,20.2812,20.3107,12500.0
2011-07-06 12:25:00,20.69,20.69,20.67,20.69,13700.0,20.3107,20.3107,20.291,20.3107,13700.0
2011-07-06 12:30:00,20.69,20.7,20.67,20.69,10500.0,20.3107,20.3205,20.291,20.3107,10500.0
2011-07-06 12:35:00,20.69,20.72,20.68,20.71,9600.0,20.3107,20.3401,20.3009,20.3303,9600.0
2011-07-06 12:40:00,20.72,20.72,20.68,20.69,7200.0,20.3401,20.3401,20.3009,20.3107,7200.0
2011-07-06 12:45:00,20.69,20.69,20.68,20.68,3300.0,20.3107,20.3107,20.3009,20.3009,3300.0
2011-07-06 12:50:00,20.69,20.69,20.68,20.68,1700.0,20.3107,20.3107,20.3009,20.3009,1700.0
2011-07-06 12:55:00,20.68,20.7,20.68,20.69,12500.0,20.3009,20.3205,20.3009,20.3107,12500.0
2011-07-06 13:00:00,20.7,20.71,20.69,20.7,6400.0,20.3205,20.3303,20.3107,20.3205,6400.0
2011-07-06 13:05:00,20.7,20.7,20.68,20.68,12500.0,20.3205,20.3205,20.3009,20.3009,12500.0
2011-07-06 13:10:00,20.69,20.69,20.67,20.67,2700.0,20.3107,20.3107,20.291,20.291,2700.0
2011-07-06 13:15:00,20.67,20.69,20.67,20.68,5200.0,20.291,20.3107,20.291,20.3009,5200.0
2011-07-06 13:20:00,20.68,20.68,20.65,20.66,7300.0,20.3009,20.3009,20.2714,20.2812,7300.0
2011-07-06 13:25:00,20.65,20.66,20.62,20.62,6800.0,20.2714,20.2812,20.242,20.242,6800.0
2011-07-06 13:30:00,20.63,20.63,20.62,20.63,1200.0,20.2518,20.2518,20.242,20.2518,1200.0
2011-07-06 13:35:00,20.63,20.63,20.6,20.62,32100.0,20.2518,20.2518,20.2223,20.242,32100.0
2011-07-06 13:40:00,20.62,20.65,20.61,20.63,51400.0,20.242,20.2714,20.2321,20.2518,51400.0
2011-07-06 13:45:00,20.63,20.66,20.63,20.65,24100.0,20.2518,20.2812,20.2518,20.2714,24100.0
2011-07-06 13:50:00,20.66,20.66,20.64,20.64,20700.0,20.2812,20.2812,20.2616,20.2616,20700.0
2011-07-06 13:55:00,20.64,20.67,20.64,20.67,13500.0,20.2616,20.291,20.2616,20.291,13500.0
2011-07-06 14:00:00,20.67,20.67,20.64,20.65,11500.0,20.291,20.291,20.2616,20.2714,11500.0
2011-07-06 14:05:00,20.65,20.65,20.57,20.57,22900.0,20.2714,20.2714,20.1929,20.1929,22900.0
2011-07-06 14:10:00,20.57,20.6,20.57,20.6,14200.0,20.1929,20.2223,20.1929,20.2223,14200.0
2011-07-06 14:15:00,20.6,20.64,20.6,20.64,11000.0,20.2223,20.2616,20.2223,20.2616,11000.0
2011-07-06 14:20:00,20.64,20.66,20.61,20.63,14700.0,20.2616,20.2812,20.2321,20.2518,14700.0
2011-07-06 14:25:00,20.63,20.65,20.63,20.65,8900.0,20.2518,20.2714,20.2518,20.2714,8900.0
2011-07-06 14:30:00,20.64,20.65,20.6,20.6,10700.0,20.2616,20.2714,20.2223,20.2223,10700.0
2011-07-06 14:35:00,20.61,20.62,20.6,20.61,8700.0,20.2321,20.242,20.2223,20.2321,8700.0
2011-07-06 14:40:00,20.62,20.62,20.61,20.62,3400.0,20.242,20.242,20.2321,20.242,3400.0
2011-07-06 14:45:00,20.61,20.65,20.61,20.64,16400.0,20.2321,20.2714,20.2321,20.2616,16400.0
2011-07-06 14:50:00,20.64,20.64,20.62,20.62,6500.0,20.2616,20.2616,20.242,20.242,6500.0
2011-07-06 14:55:00,20.62,20.63,20.59,20.59,6500.0,20.242,20.2518,20.2125,20.2125,6500.0
2011-07-06 15:00:00,20.59,20.61,20.57,20.57,10500.0,20.2125,20.2321,20.1929,20.1929,10500.0
2011-07-06 15:05:00,20.57,20.6,20.56,20.6,23200.0,20.1929,20.2223,20.1831,20.2223,23200.0
2011-07-06 15:10:00,20.6,20.61,20.57,20.58,14700.0,20.2223,20.2321,20.1929,20.2027,14700.0
2011-07-06 15:15:00,20.58,20.62,20.57,20.62,18200.0,20.2027,20.242,20.1929,20.242,18200.0
2011-07-06 15:20:00,20.62,20.63,20.61,20.61,10700.0,20.242,20.2518,20.2321,20.2321,10700.0
2011-07-06 15:25:00,20.62,20.62,20.61,20.62,11800.0,20.242,20.242,20.2321,20.242,11800.0
2011-07-06 15:30:00,20.61,20.63,20.59,20.6,26100.0,20.2321,20.2518,20.2125,20.2223,26100.0
2011-07-06 15:35:00,20.6,20.61,20.57,20.6,18600.0,20.2223,20.2321,20.1929,20.2223,18600.0
2011-07-06 15:40:00,20.61,20.63,20.6,20.63,30700.0,20.2321,20.2518,20.2223,20.2518,30700.0
2011-07-06 15:45:00,20.62,20.64,20.61,20.61,34700.0,20.242,20.2616,20.2321,20.2321,34700.0
2011-07-06 15:50:00,20.62,20.65,20.61,20.63,52100.0,20.242,20.2714,20.2321,20.2518,52100.0
2011-07-06 15:55:00,20.63,20.65,20.63,20.64,46300.0,20.2518,20.2714,20.2518,20.2616,46300.0
2011-07-07 09:30:00,20.77,20.77,20.69,20.69,19400.0,20.3892,20.3892,20.3107,20.3107,19400.0
2011-07-07 09:35:00,20.69,20.8,20.69,20.79,13600.0,20.3107,20.4187,20.3107,20.4088,13600.0
2011-07-07 09:40:00,20.79,20.82,20.76,20.79,20200.0,20.4088,20.4383,20.3794,20.4088,20200.0
2011-07-07 09:45:00,20.78,20.79,20.76,20.76,12600.0,20.399,20.4088,20.3794,20.3794,12600.0
2011-07-07 09:50:00,20.77,20.84,20.76,20.8,17700.0,20.3892,20.4579,20.3794,20.4187,17700.0
2011-07-07 09:55:00,20.8,20.8,20.76,20.76,8300.0,20.4187,20.4187,20.3794,20.3794,8300.0
2011-07-07 10:00:00,20.77,20.81,20.77,20.79,16000.0,20.3892,20.4285,20.3892,20.4088,16000.0
2011-07-07 10:05:00,20.78,20.78,20.72,20.72,11800.0,20.399,20.399,20.3401,20.3401,11800.0
2011-07-07 10:10:00,20.72,20.74,20.7,20.73,17000.0,20.3401,20.3598,20.3205,20.3499,17000.0
2011-07-07 10:15:00,20.73,20.76,20.72,20.75,14000.0,20.3499,20.3794,20.3401,20.3696,14000.0
2011-07-07 10:20:00,20.75,20.78,20.75,20.77,15400.0,20.3696,20.399,20.3696,20.3892,15400.0
2011-07-07 10:25:00,20.78,20.81,20.77,20.8,12400.0,20.399,20.4285,20.3892,20.4187,12400.0
2011-07-07 10:30:00,20.8,20.85,20.79,20.84,20100.0,20.4187,20.4677,20.4088,20.4579,20100.0
2011-07-07 10:35:00,20.84,20.86,20.84,20.85,7400.0,20.4579,20.4776,20.4579,20.4677,7400.0
2011-07-07 10:40:00,20.85,20.86,20.81,20.85,25900.0,20.4677,20.4776,20.4285,20.4677,25900.0
2011-07-07 10:45:00,20.84,20.86,20.81,20.82,24300.0,20.4579,20.4776,20.4285,20.4383,24300.0
2011-07-07 10:50:00,20.81,20.82,20.8,20.81,9000.0,20.4285,20.4383,20.4187,20.4285,9000.0
2011-07-07 10:55:00,20.81,20.85,20.8,20.84,9100.0,20.4285,20.4677,20.4187,20.4579,9100.0
2011-07-07 11:00:00,20.85,20.85,20.81,20.82,14000.0,20.4677,20.4677,20.4285,20.4383,14000.0
2011-07-07 11:05:00,20.82,20.84,20.82,20.84,21800.0,20.4383,20.4579,20.4383,20.4579,21800.0
2011-07-07 11:10:00,20.84,20.84,20.83,20.84,7600.0,20.4579,20.4579,20.4481,20.4579,7600.0
2011-07-07 11:15:00,20.84,20.86,20.83,20.85,7100.0,20.4579,20.4776,20.4481,20.4677,7100.0
2011-07-07 11:20:00,20.85,20.86,20.85,20.85,7800.0,20.4677,20.4776,20.4677,20.4677,7800.0
2011-07-07 11:25:00,20.85,20.86,20.83,20.85,14900.0,20.4677,20.4776,20.4481,20.4677,14900.0
2011-07-07 11:30:00,20.85,20.86,20.84,20.85,7000.0,20.4677,20.4776,20.4579,20.4677,7000.0
2011-07-07 11:35:00,20.85,20.87,20.85,20.87,8000.0,20.4677,20.4874,20.4677,20.4874,8000.0
2011-07-07 11:40:00,20.86,20.86,20.85,20.85,3500.0,20.4776,20.4776,20.4677,20.4677,3500.0
2011-07-07 11:45:00,20.86,20.86,20.84,20.84,7000.0,20.4776,20.4776,20.4579,20.4579,7000.0
2011-07-07 11:50:00,20.84,20.85,20.82,20.82,2000.0,20.4579,20.4677,20.4383,20.4383,2000.0
2011-07-07 11:55:00,20.82,20.84,20.82,20.83,9400.0,20.4383,20.4579,20.4383,20.4481,9400.0
2011-07-07 12:00:00,20.83,20.88,20.83,20.88,11000.0,20.4481,20.4972,20.4481,20.4972,11000.0
2011-07-07 12:05:00,20.88,20.89,20.87,20.88,7300.0,20.4972,20.507,20.4874,20.4972,7300.0
2011-07-07 12:10:00,20.88,20.89,20.87,20.87,3700.0,20.4972,20.507,20.4874,20.4874,3700.0
2011-07-07 12:15:00,20.87,20.88,20.84,20.86,29100.0,20.4874,20.4972,20.4579,20.4776,29100.0
2011-07-07 12:20:00,20.87,20.9,20.86,20.88,29400.0,20.4874,20.5168,20.4776,20.4972,29400.0
2011-07-07 12:25:00,20.88,20.9,20.88,20.88,5100.0,20.4972,20.5168,20.4972,20.4972,5100.0
2011-07-07 12:30:00,20.89,20.89,20.86,20.87,5700.0,20.507,20.507,20.4776,20.4874,5700.0
2011-07-07 12:35:00,20.86,20.87,20.86,20.87,5300.0,20.4776,20.4874,20.4776,20.4874,5300.0
2011-07-07 12:40:00,20.87,20.87,20.86,20.87,4400.0,20.4874,20.4874,20.4776,20.4874,4400.0
2011-07-07 12:45:00,20.87,20.87,20.86,20.87,3600.0,20.4874,20.4874,20.4776,20.4874,3600.0
2011-07-07 12:50:00,20.87,20.87,20.85,20.86,12300.0,20.4874,20.4874,20.4677,20.4776,12300.0
2011-07-07 12:55:00,20.85,20.88,20.85,20.86,15500.0,20.4677,20.4972,20.4677,20.4776,15500.0
2011-07-07 13:00:00,20.87,20.87,20.86,20.87,4700.0,20.4874,20.4874,20.4776,20.4874,4700.0
2011-07-07 13:05:00,20.87,20.9,20.86,20.89,11500.0,20.4874,20.5168,20.4776,20.507,11500.0
2011-07-07 13:10:00,20.89,20.91,20.89,20.91,10100.0,20.507,20.5266,20.507,20.5266,10100.0
2011-07-07 13:15:00,20.91,20.91,20.9,20.9,5300.0,20.5266,20.5266,20.5168,20.5168,5300.0
2011-07-07 13:20:00,20.9,20.93,20.9,20.91,10100.0,20.5168,20.5463,20.5168,20.5266,10100.0
2011-07-07 13:25:00,20.91,20.92,20.9,20.9,6900.0,20.5266,20.5365,20.5168,20.5168,6900.0
2011-07-07 13:30:00,20.9,20.91,20.89,20.89,3500.0,20.5168,20.5266,20.507,20.507,3500.0
2011-07-07 13:35:00,20.88,20.88,20.87,20.87,3700.0,20.4972,20.4972,20.4874,20.4874,3700.0
2011-07-07 13:40:00,20.87,20.88,20.87,20.88,2500.0,20.4874,20.4972,20.4874,20.4972,2500.0
2011-07-07 13:45:00,20.88,20.88,20.85,20.85,5500.0,20.4972,20.4972,20.4677,20.4677,5500.0
2011-07-07 13:50:00,20.85,20.86,20.82,20.84,11300.0,20.4677,20.4776,20.4383,20.4579,11300.0
2011-07-07 13:55:00,20.84,20.84,20.83,20.83,3600.0,20.4579,20.4579,20.4481,20.4481,3600.0
2011-07-07 14:00:00,20.83,20.88,20.83,20.88,28600.0,20.4481,20.4972,20.4481,20.4972,28600.0
2011-07-07 14:05:00,20.88,20.89,20.88,20.89,4900.0,20.4972,20.507,20.4972,20.507,4900.0
2011-07-07 14:10:00,20.88,20.9,20.88,20.89,4200.0,20.4972,20.5168,20.4972,20.507,4200.0
2011-07-07 14:15:00,20.89,20.92,20.89,20.92,7500.0,20.507,20.5365,20.507,20.5365,7500.0
2011-07-07 14:20:00,20.92,20.95,20.91,20.95,11000.0,20.5365,20.5659,20.5266,20.5659,11000.0
2011-07-07 14:25:00,20.94,20.97,20.93,20.93,19100.0,20.5561,20.5855,20.5463,20.5463,19100.0
2011-07-07 14:30:00,20.93,20.94,20.92,20.93,10300.0,20.5463,20.5561,20.5365,20.5463,10300.0
2011-07-07 14:35:00,20.93,20.93,20.9,20.9,5700.0,20.5463,20.5463,20.5168,20.5168,5700.0
2011-07-07 14:40:00,20.9,20.91,20.86,20.87,48600.0,20.5168,20.5266,20.4776,20.4874,48600.0
2011-07-07 14:45:00,20.87,20.87,20.84,20.84,34100.0,20.4874,20.4874,20.4579,20.4579,34100.0
2011-07-07 14:50:00,20.83,20.84,20.83,20.83,12000.0,20.4481,20.4579,20.4481,20.4481,12000.0
2011-07-07 14:55:00,20.83,20.85,20.82,20.84,23400.0,20.4481,20.4677,20.4383,20.4579,23400.0
2011-07-07 15:00:00,20.84,20.84,20.83,20.84,14700.0,20.4579,20.4579,20.4481,20.4579,14700.0
2011-07-07 15:05:00,20.84,20.86,20.82,20.86,24400.0,20.4579,20.4776,20.4383,20.4776,24400.0
2011-07-07 15:10:00,20.85,20.87,20.85,20.87,12700.0,20.4677,20.4874,20.4677,20.4874,12700.0
2011-07-07 15:15:00,20.87,20.89,20.86,20.89,15200.0,20.4874,20.507,20.4776,20.507,15200.0
2011-07-07 15:20:00,20.89,20.89,20.88,20.89,19100.0,20.507,20.507,20.4972,20.507,19100.0
2011-07-07 15:25:00,20.89,20.89,20.84,20.84,23600.0,20.507,20.507,20.4579,20.4579,23600.0
2011-07-07 15:30:00,20.85,20.85,20.83,20.85,30600.0,20.4677,20.4677,20.4481,20.4677,30600.0
2011-07-07 15:35:00,20.85,20.87,20.84,20.86,23800.0,20.4677,20.4874,20.4579,20.4776,23800.0
2011-07-07 15:40:00,20.86,20.86,20.85,20.86,16800.0,20.4776,20.4776,20.4677,20.4776,16800.0
2011-07-07 15:45:00,20.85,20.86,20.83,20.83,39000.0,20.4677,20.4776,20.4481,20.4481,39000.0
2011-07-07 15:50:00,20.83,20.86,20.83,20.86,29600.0,20.4481,20.4776,20.4481,20.4776,29600.0
2011-07-07 15:55:00,20.86,20.86,20.84,20.86,69200.0,20.4776,20.4776,20.4579,20.4776,69200.0
2011-07-08 09:30:00,20.55,20.55,20.5,20.5,19200.0,20.1732,20.1732,20.1242,20.1242,19200.0
2011-07-08 09:35:00,20.51,20.52,20.43,20.47,7800.0,20.134,20.1438,20.0554,20.0947,7800.0
2011-07-08 09:40:00,20.45,20.46,20.42,20.46,7800.0,20.0751,20.0849,20.0456,20.0849,7800.0
2011-07-08 09:45:00,20.46,20.47,20.43,20.43,19100.0,20.0849,20.0947,20.0554,20.0554,19100.0
2011-07-08 09:50:00,20.43,20.47,20.43,20.46,7500.0,20.0554,20.0947,20.0554,20.0849,7500.0
2011-07-08 09:55:00,20.45,20.47,20.4,20.41,10300.0,20.0751,20.0947,20.026,20.0358,10300.0
2011-07-08 10:00:00,20.41,20.41,20.35,20.35,7500.0,20.0358,20.0358,19.9769,19.9769,7500.0
2011-07-08 10:05:00,20.36,20.4,20.36,20.38,11000.0,19.9867,20.026,19.9867,20.0064,11000.0
2011-07-08 10:10:00,20.37,20.37,20.32,20.37,12700.0,19.9965,19.9965,19.9475,19.9965,12700.0
2011-07-08 10:15:00,20.37,20.39,20.34,20.36,22800.0,19.9965,20.0162,19.9671,19.9867,22800.0
2011-07-08 10:20:00,20.36,20.39,20.34,20.38,15700.0,19.9867,20.0162,19.9671,20.0064,15700.0
2011-07-08 10:25:00,20.37,20.39,20.35,20.38,8200.0,19.9965,20.0162,19.9769,20.0064,8200.0
2011-07-08 10:30:00,20.38,20.38,20.33,20.34,10400.0,20.0064,20.0064,19.9573,19.9671,10400.0
2011-07-08 10:35:00,20.34,20.4,20.34,20.37,15300.0,19.9671,20.026,19.9671,19.9965,15300.0
2011-07-08 10:40:00,20.37,20.38,20.35,20.35,7300.0,19.9965,20.0064,19.9769,19.9769,7300.0
2011-07-08 10:45:00,20.35,20.36,20.33,20.34,13500.0,19.9769,19.9867,19.9573,19.9671,13500.0
2011-07-08 10:50:00,20.34,20.34,20.3,20.32,10300.0,19.9671,19.9671,19.9278,19.9475,10300.0
2011-07-08 10:55:00,20.33,20.35,20.32,20.35,5000.0,19.9573,19.9769,19.9475,19.9769,5000.0
2011-07-08 11:00:00,20.35,20.35,20.29,20.29,13400.0,19.9769,19.9769,19.918,19.918,13400.0
2011-07-08 11:05:00,20.29,20.31,20.29,20.31,6200.0,19.918,19.9376,19.918,19.9376,6200.0
2011-07-08 11:10:00,20.3,20.3,20.27,20.28,8600.0,19.9278,19.9278,19.8984,19.9082,8600.0
2011-07-08 11:15:00,20.28,20.31,20.26,20.31,11700.0,19.9082,19.9376,19.8886,19.9376,11700.0
2011-07-08 11:20:00,20.3,20.32,20.3,20.31,11700.0,19.9278,19.9475,19.9278,19.9376,11700.0
2011-07-08 11:25:00,20.31,20.32,20.31,20.31,2100.0,19.9376,19.9475,19.9376,19.9376,2100.0
2011-07-08 11:30:00,20.31,20.31,20.25,20.26,14800.0,19.9376,19.9376,19.8787,19.8886,14800.0
2011-07-08 11:35:00,20.27,20.34,20.27,20.33,12600.0,19.8984,19.9671,19.8984,19.9573,12600.0
2011-07-08 11:40:00,20.33,20.33,20.32,20.33,4100.0,19.9573,19.9573,19.9475,19.9573,4100.0
2011-07-08 11:45:00,20.33,20.36,20.33,20.35,16500.0,19.9573,19.9867,19.9573,19.9769,16500.0
2011-07-08 11:50:00,20.36,20.37,20.35,20.37,6900.0,19.9867,19.9965,19.9769,19.9965,6900.0
2011-07-08 11:55:00,20.37,20.37,20.36,20.36,6600.0,19.9965,19.9965,19.9867,19.9867,6600.0
2011-07-08 12:00:00,20.37,20.37,20.36,20.36,3900.0,19.9965,19.9965,19.9867,19.9867,3900.0
2011-07-08 12:05:00,20.36,20.38,20.34,20.37,7600.0,19.9867,20.0064,19.9671,19.9965,7600.0
2011-07-08 12:10:00,20.37,20.37,20.33,20.33,3200.0,19.9965,19.9965,19.9573,19.9573,3200.0
2011-07-08 12:15:00,20.33,20.33,20.32,20.32,2800.0,19.9573,19.9573,19.9475,19.9475,2800.0
2011-07-08 12:20:00,20.32,20.33,20.32,20.33,6200.0,19.9475,19.9573,19.9475,19.9573,6200.0
2011-07-08 12:25:00,20.34,20.36,20.34,20.36,12500.0,19.9671,19.9867,19.9671,19.9867,12500.0
2011-07-08 12:30:00,20.37,20.37,20.36,20.37,4800.0,19.9965,19.9965,19.9867,19.9965,4800.0
2011-07-08 12:35:00,20.37,20.4,20.37,20.38,3200.0,19.9965,20.026,19.9965,20.0064,3200.0
2011-07-08 12:40:00,20.39,20.41,20.39,20.41,1900.0,20.0162,20.0358,20.0162,20.0358,1900.0
2011-07-08 12:45:00,20.41,20.45,20.4,20.44,8100.0,20.0358,20.0751,20.026,20.0653,8100.0
2011-07-08 12:50:00,20.44,20.44,20.39,20.41,11000.0,20.0653,20.0653,20.0162,20.0358,11000.0
2011-07-08 12:55:00,20.41,20.41,20.41,20.41,1800.0,20.0358,20.0358,20.0358,20.0358,1800.0
2011-07-08 13:00:00,20.42,20.42,20.39,20.4,5800.0,20.0456,20.0456,20.0162,20.026,5800.0
2011-07-08 13:05:00,20.4,20.41,20.4,20.4,1200.0,20.026,20.0358,20.026,20.026,1200.0
2011-07-08 13:10:00,20.41,20.41,20.37,20.37,10500.0,20.0358,20.0358,19.9965,19.9965,10500.0
2011-07-08 13:15:00,20.37,20.37,20.36,20.36,3900.0,19.9965,19.9965,19.9867,19.9867,3900.0
2011-07-08 13:20:00,20.36,20.36,20.35,20.35,4700.0,19.9867,19.9867,19.9769,19.9769,4700.0
2011-07-08 13:25:00,20.35,20.39,20.35,20.39,9800.0,19.9769,20.0162,19.9769,20.0162,9800.0
2011-07-08 13:30:00,20.4,20.43,20.4,20.42,5100.0,20.026,20.0554,20.026,20.0456,5100.0
2011-07-08 13:35:00,20.42,20.44,20.42,20.44,3500.0,20.0456,20.0653,20.0456,20.0653,3500.0
2011-07-08 13:40:00,20.43,20.44,20.41,20.41,11700.0,20.0554,20.0653,20.0358,20.0358,11700.0
2011-07-08 13:45:00,20.41,20.41,20.38,20.38,6500.0,20.0358,20.0358,20.0064,20.0064,6500.0
2011-07-08 13:50:00,20.38,20.41,20.38,20.41,6300.0,20.0064,20.0358,20.0064,20.0358,6300.0
2011-07-08 13:55:00,20.41,20.42,20.4,20.4,6400.0,20.0358,20.0456,20.026,20.026,6400.0
2011-07-08 14:00:00,20.41,20.41,20.39,20.4,7800.0,20.0358,20.0358,20.0162,20.026,7800.0
2011-07-08 14:05:00,20.39,20.42,20.39,20.42,11500.0,20.0162,20.0456,20.0162,20.0456,11500.0
2011-07-08 14:10:00,20.42,20.42,20.39,20.39,7200.0,20.0456,20.0456,20.0162,20.0162,7200.0
2011-07-08 14:15:00,20.4,20.4,20.35,20.36,10900.0,20.026,20.026,19.9769,19.9867,10900.0
2011-07-08 14:20:00,20.37,20.37,20.36,20.36,3700.0,19.9965,19.9965,19.9867,19.9867,3700.0
2011-07-08 14:25:00,20.37,20.37,20.36,20.36,2300.0,19.9965,19.9965,19.9867,19.9867,2300.0
2011-07-08 14:30:00,20.37,20.39,20.37,20.39,19300.0,19.9965,20.0162,19.9965,20.0162,19300.0
2011-07-08 14:35:00,20.39,20.4,20.38,20.39,14000.0,20.0162,20.026,20.0064,20.0162,14000.0
2011-07-08 14:40:00,20.39,20.4,20.38,20.39,6800.0,20.0162,20.026,20.0064,20.0162,6800.0
2011-07-08 14:45:00,20.39,20.41,20.39,20.41,16000.0,20.0162,20.0358,20.0162,20.0358,16000.0
2011-07-08 14:50:00,20.41,20.41,20.4,20.4,3600.0,20.0358,20.0358,20.026,20.026,3600.0
2011-07-08 14:55:00,20.41,20.41,20.39,20.41,11300.0,20.0358,20.0358,20.0162,20.0358,11300.0
2011-07-08 15:00:00,20.41,20.45,20.41,20.44,11900.0,20.0358,20.0751,20.0358,20.0653,11900.0
2011-07-08 15:05:00,20.45,20.48,20.45,20.45,10100.0,20.0751,20.1045,20.0751,20.0751,10100.0
2011-07-08 15:10:00,20.46,20.46,20.44,20.45,9900.0,20.0849,20.0849,20.0653,20.0751,9900.0
2011-07-08 15:15:00,20.44,20.45,20.44,20.45,7100.0,20.0653,20.0751,20.0653,20.0751,7100.0
2011-07-08 15:20:00,20.44,20.45,20.44,20.44,6100.0,20.0653,20.0751,20.0653,20.0653,6100.0
2011-07-08 15:25:00,20.44,20.47,20.44,20.46,15800.0,20.0653,20.0947,20.0653,20.0849,15800.0
2011-07-08 15:30:00,20.46,20.5,20.46,20.48,28500.0,20.0849,20.1242,20.0849,20.1045,28500.0
2011-07-08 15:35:00,20.48,20.51,20.48,20.5,15200.0,20.1045,20.134,20.1045,20.1242,15200.0
2011-07-08 15:40:00,20.49,20.51,20.48,20.48,28300.0,20.1143,20.134,20.1045,20.1045,28300.0
2011-07-08 15:45:00,20.48,20.49,20.47,20.48,41400.0,20.1045,20.1143,20.0947,20.1045,41400.0
2011-07-08 15:50:00,20.49,20.5,20.48,20.49,30100.0,20.1143,20.1242,20.1045,20.1143,30100.0
2011-07-08 15:55:00,20.49,20.5,20.48,20.5,100900.0,20.1143,20.1242,20.1045,20.1242,100900.0
2011-07-11 09:30:00,20.2,20.2,20.02,20.03,35200.0,19.8297,19.8297,19.653,19.6628,35200.0
2011-07-11 09:35:00,20.03,20.07,19.98,19.98,20000.0,19.6628,19.702,19.6137,19.6137,20000.0
2011-07-11 09:40:00,19.98,20.01,19.98,19.98,23800.0,19.6137,19.6431,19.6137,19.6137,23800.0
2011-07-11 09:45:00,19.99,20.03,19.97,19.99,28900.0,19.6235,19.6628,19.6039,19.6235,28900.0
2011-07-11 09:50:00,19.99,20.03,19.98,20.03,23300.0,19.6235,19.6628,19.6137,19.6628,23300.0
2011-07-11 09:55:00,20.02,20.03,20.0,20.0,19900.0,19.653,19.6628,19.6333,19.6333,19900.0
2011-07-11 10:00:00,20.01,20.01,19.95,19.95,29000.0,19.6431,19.6431,19.5842,19.5842,29000.0
2011-07-11 10:05:00,19.96,19.98,19.95,19.97,38300.0,19.5941,19.6137,19.5842,19.6039,38300.0
2011-07-11 10:10:00,19.96,19.97,19.94,19.94,20800.0,19.5941,19.6039,19.5744,19.5744,20800.0
2011-07-11 10:15:00,19.94,19.94,19.86,19.87,19300.0,19.5744,19.5744,19.4959,19.5057,19300.0
2011-07-11 10:20:00,19.86,19.88,19.85,19.87,20600.0,19.4959,19.5155,19.4861,19.5057,20600.0
2011-07-11 10:25:00,19.88,19.89,19.86,19.88,15700.0,19.5155,19.5253,19.4959,19.5155,15700.0
2011-07-11 10:30:00,19.88,19.88,19.8,19.81,33700.0,19.5155,19.5155,19.437,19.4468,33700.0
2011-07-11 10:35:00,19.8,19.8,19.77,19.77,38000.0,19.437,19.437,19.4075,19.4075,38000.0
2011-07-11 10:40:00,19.77,19.77,19.73,19.75,23600.0,19.4075,19.4075,19.3683,19.3879,23600.0
2011-07-11 10:45:00,19.73,19.75,19.72,19.72,32200.0,19.3683,19.3879,19.3585,19.3585,32200.0
2011-07-11 10:50:00,19.72,19.73,19.69,19.69,33900.0,19.3585,19.3683,19.329,19.329,33900.0
2011-07-11 10:55:00,19.69,19.7,19.66,19.66,23000.0,19.329,19.3388,19.2996,19.2996,23000.0
2011-07-11 11:00:00,19.67,19.7,19.66,19.68,19100.0,19.3094,19.3388,19.2996,19.3192,19100.0
2011-07-11 11:05:00,19.68,19.77,19.68,19.77,17100.0,19.3192,19.4075,19.3192,19.4075,17100.0
2011-07-11 11:10:00,19.77,19.8,19.77,19.79,6600.0,19.4075,19.437,19.4075,19.4272,6600.0
2011-07-11 11:15:00,19.79,19.85,19.79,19.84,18000.0,19.4272,19.4861,19.4272,19.4763,18000.0
2011-07-11 11:20:00,19.85,19.91,19.85,19.88,14100.0,19.4861,19.545,19.4861,19.5155,14100.0
2011-07-11 11:25:00,19.89,19.93,19.88,19.93,11600.0,19.5253,19.5646,19.5155,19.5646,11600.0
2011-07-11 11:30:00,19.93,19.93,19.92,19.93,9300.0,19.5646,19.5646,19.5548,19.5646,9300.0
2011-07-11 11:35:00,19.93,19.93,19.89,19.89,9100.0,19.5646,19.5646,19.5253,19.5253,9100.0
2011-07-11 11:40:00,19.89,19.92,19.88,19.91,11600.0,19.5253,19.5548,19.5155,19.545,11600.0
2011-07-11 11:45:00,19.91,19.92,19.91,19.91,10700.0,19.545,19.5548,19.545,19.545,10700.0
2011-07-11 11:50:00,19.9,19.94,19.9,19.94,8100.0,19.5352,19.5744,19.5352,19.5744,8100.0
2011-07-11 11:55:00,19.94,19.94,19.9,19.9,14300.0,19.5744,19.5744,19.5352,19.5352,14300.0
2011-07-11 12:00:00,19.91,19.91,19.89,19.9,4600.0,19.545,19.545,19.5253,19.5352,4600.0
2011-07-11 12:05:00,19.89,19.9,19.89,19.89,3100.0,19.5253,19.5352,19.5253,19.5253,3100.0
2011-07-11 12:10:00,19.89,19.9,19.87,19.9,20300.0,19.5253,19.5352,19.5057,19.5352,20300.0
2011-07-11 12:15:00,19.89,19.93,19.89,19.93,7100.0,19.5253,19.5646,19.5253,19.5646,7100.0
2011-07-11 12:20:00,19.94,19.95,19.92,19.92,9800.0,19.5744,19.5842,19.5548,19.5548,9800.0
2011-07-11 12:25:00,19.92,19.93,19.92,19.93,5700.0,19.5548,19.5646,19.5548,19.5646,5700.0
2011-07-11 12:30:00,19.93,19.93,19.91,19.91,15000.0,19.5646,19.5646,19.545,19.545,15000.0
2011-07-11 12:35:00,19.91,19.91,19.89,19.91,7500.0,19.545,19.545,19.5253,19.545,7500.0
2011-07-11 12:40:00,19.91,19.93,19.91,19.93,6700.0,19.545,19.5646,19.545,19.5646,6700.0
2011-07-11 12:45:00,19.91,19.91,19.85,19.85,8500.0,19.545,19.545,19.4861,19.4861,8500.0
2011-07-11 12:50:00,19.85,19.87,19.85,19.86,4300.0,19.4861,19.5057,19.4861,19.4959,4300.0
2011-07-11 12:55:00,19.86,19.9,19.86,19.89,5500.0,19.4959,19.5352,19.4959,19.5253,5500.0
2011-07-11 13:00:00,19.89,19.9,19.89,19.9,7500.0,19.5253,19.5352,19.5253,19.5352,7500.0
2011-07-11 13:05:00,19.89,19.9,19.89,19.89,9300.0,19.5253,19.5352,19.5253,19.5253,9300.0
2011-07-11 13:10:00,19.89,19.89,19.87,19.87,4800.0,19.5253,19.5253,19.5057,19.5057,4800.0
2011-07-11 13:15:00,19.87,19.87,19.83,19.84,13100.0,19.5057,19.5057,19.4664,19.4763,13100.0
2011-07-11 13:20:00,19.83,19.88,19.83,19.87,7900.0,19.4664,19.5155,19.4664,19.5057,7900.0
2011-07-11 13:25:00,19.87,19.88,19.86,19.88,4600.0,19.5057,19.5155,19.4959,19.5155,4600.0
2011-07-11 13:30:00,19.88,19.9,19.87,19.9,8100.0,19.5155,19.5352,19.5057,19.5352,8100.0
2011-07-11 13:35:00,19.89,19.89,19.87,19.87,7300.0,19.5253,19.5253,19.5057,19.5057,7300.0
2011-07-11 13:40:00,19.87,19.87,19.86,19.87,6800.0,19.5057,19.5057,19.4959,19.5057,6800.0
2011-07-11 13:45:00,19.87,19.87,19.86,19.86,3900.0,19.5057,19.5057,19.4959,19.4959,3900.0
2011-07-11 13:50:00,19.87,19.88,19.86,19.87,5300.0,19.5057,19.5155,19.4959,19.5057,5300.0
2011-07-11 13:55:00,19.87,19.91,19.87,19.91,7800.0,19.5057,19.545,19.5057,19.545,7800.0
2011-07-11 14:00:00,19.91,19.93,19.91,19.91,11700.0,19.545,19.5646,19.545,19.545,11700.0
2011-07-11 14:05:00,19.91,19.92,19.9,19.91,6900.0,19.545,19.5548,19.5352,19.545,6900.0
2011-07-11 14:10:00,19.9,19.92,19.9,19.92,7200.0,19.5352,19.5548,19.5352,19.5548,7200.0
2011-07-11 14:15:00,19.91,19.91,19.86,19.87,23400.0,19.545,19.545,19.4959,19.5057,23400.0
2011-07-11 14:20:00,19.86,19.89,19.86,19.86,18100.0,19.4959,19.5253,19.4959,19.4959,18100.0
2011-07-11 14:25:00,19.86,19.87,19.85,19.85,7700.0,19.4959,19.5057,19.4861,19.4861,7700.0
2011-07-11 14:30:00,19.85,19.86,19.82,19.82,11400.0,19.4861,19.4959,19.4566,19.4566,11400.0
2011-07-11 14:35:00,19.82,19.88,19.82,19.88,13100.0,19.4566,19.5155,19.4566,19.5155,13100.0
2011-07-11 14:40:00,19.88,19.88,19.86,19.87,9800.0,19.5155,19.5155,19.4959,19.5057,9800.0
2011-07-11 14:45:00,19.87,19.88,19.86,19.86,11000.0,19.5057,19.5155,19.4959,19.4959,11000.0
2011-07-11 14:50:00,19.86,19.87,19.83,19.83,20700.0,19.4959,19.5057,19.4664,19.4664,20700.0
2011-07-11 14:55:00,19.82,19.83,19.82,19.82,3600.0,19.4566,19.4664,19.4566,19.4566,3600.0
2011-07-11 15:00:00,19.83,19.84,19.82,19.83,24100.0,19.4664,19.4763,19.4566,19.4664,24100.0
2011-07-11 15:05:00,19.83,19.83,19.78,19.79,28000.0,19.4664,19.4664,19.4174,19.4272,28000.0
2011-07-11 15:10:00,19.79,19.8,19.78,19.8,12200.0,19.4272,19.437,19.4174,19.437,12200.0
2011-07-11 15:15:00,19.8,19.82,19.79,19.82,10400.0,19.437,19.4566,19.4272,19.4566,10400.0
2011-07-11 15:20:00,19.81,19.84,19.81,19.83,21000.0,19.4468,19.4763,19.4468,19.4664,21000.0
2011-07-11 15:25:00,19.83,19.86,19.82,19.86,20700.0,19.4664,19.4959,19.4566,19.4959,20700.0
2011-07-11 15:30:00,19.87,19.9,19.87,19.88,28000.0,19.5057,19.5352,19.5057,19.5155,28000.0
2011-07-11 15:35:00,19.88,19.89,19.86,19.87,22500.0,19.5155,19.5253,19.4959,19.5057,22500.0
2011-07-11 15:40:00,19.86,19.89,19.85,19.89,43400.0,19.4959,19.5253,19.4861,19.5253,43400.0
2011-07-11 15:45:00,19.88,19.89,19.85,19.85,47500.0,19.5155,19.5253,19.4861,19.4861,47500.0
2011-07-11 15:50:00,19.86,19.86,19.83,19.85,48400.0,19.4959,19.4959,19.4664,19.4861,48400.0
2011-07-11 15:55:00,19.86,19.88,19.85,19.87,76100.0,19.4959,19.5155,19.4861,19.5057,76100.0
2011-07-12 09:30:00,19.83,19.88,19.81,19.88,15600.0,19.4664,19.5155,19.4468,19.5155,15600.0
2011-07-12 09:35:00,19.85,20.01,19.84,20.01,29400.0,19.4861,19.6431,19.4763,19.6431,29400.0
2011-07-12 09:40:00,20.01,20.04,19.98,20.01,9200.0,19.6431,19.6726,19.6137,19.6431,9200.0
2011-07-12 09:45:00,20.02,20.03,19.98,19.99,11200.0,19.653,19.6628,19.6137,19.6235,11200.0
2011-07-12 09:50:00,19.99,20.02,19.95,19.95,17700.0,19.6235,19.653,19.5842,19.5842,17700.0
2011-07-12 09:55:00,19.95,20.02,19.95,20.02,12400.0,19.5842,19.653,19.5842,19.653,12400.0
2011-07-12 10:00:00,20.01,20.07,19.99,20.06,20300.0,19.6431,19.702,19.6235,19.6922,20300.0
2011-07-12 10:05:00,20.06,20.09,20.04,20.07,17400.0,19.6922,19.7217,19.6726,19.702,17400.0
2011-07-12 10:10:00,20.07,20.07,20.04,20.05,7100.0,19.702,19.702,19.6726,19.6824,7100.0
2011-07-12 10:15:00,20.04,20.07,20.01,20.06,14100.0,19.6726,19.702,19.6431,19.6922,14100.0
2011-07-12 10:20:00,20.05,20.1,20.05,20.05,12100.0,19.6824,19.7315,19.6824,19.6824,12100.0
2011-07-12 10:25:00,20.04,20.04,19.99,20.03,25100.0,19.6726,19.6726,19.6235,19.6628,25100.0
2011-07-12 10:30:00,20.04,20.05,19.99,20.03,17100.0,19.6726,19.6824,19.6235,19.6628,17100.0
2011-07-12 10:35:00,20.04,20.05,20.03,20.03,7800.0,19.6726,19.6824,19.6628,19.6628,7800.0
2011-07-12 10:40:00,20.03,20.04,19.98,20.0,9500.0,19.6628,19.6726,19.6137,19.6333,9500.0
2011-07-12 10:45:00,19.99,20.01,19.98,19.99,9700.0,19.6235,19.6431,19.6137,19.6235,9700.0
2011-07-12 10:50:00,19.99,19.99,19.89,19.9,32200.0,19.6235,19.6235,19.5253,19.5352,32200.0
2011-07-12 10:55:00,19.9,19.91,19.86,19.87,11200.0,19.5352,19.545,19.4959,19.5057,11200.0
2011-07-12 11:00:00,19.88,19.91,19.86,19.91,10000.0,19.5155,19.545,19.4959,19.545,10000.0
2011-07-12 11:05:00,19.91,19.92,19.86,19.86,8300.0,19.545,19.5548,19.4959,19.4959,8300.0
2011-07-12 11:10:00,19.85,19.89,19.85,19.87,7700.0,19.4861,19.5253,19.4861,19.5057,7700.0
2011-07-12 11:15:00,19.86,19.86,19.83,19.84,5900.0,19.4959,19.4959,19.4664,19.4763,5900.0
2011-07-12 11:20:00,19.84,19.9,19.83,19.9,15300.0,19.4763,19.5352,19.4664,19.5352,15300.0
2011-07-12 11:25:00,19.91,19.91,19.88,19.88,7800.0,19.545,19.545,19.5155,19.5155,7800.0
2011-07-12 11:30:00,19.89,19.9,19.88,19.88,3700.0,19.5253,19.5352,19.5155,19.5155,3700.0
2011-07-12 11:35:00,19.88,19.89,19.88,19.89,1900.0,19.5155,19.5253,19.5155,19.5253,1900.0
2011-07-12 11:40:00,19.89,19.93,19.89,19.93,7100.0,19.5253,19.5646,19.5253,19.5646,7100.0
2011-07-12 11:45:00,19.93,19.94,19.91,19.91,10400.0,19.5646,19.5744,19.545,19.545,10400.0
2011-07-12 11:50:00,19.91,19.92,19.89,19.89,3800.0,19.545,19.5548,19.5253,19.5253,3800.0
2011-07-12 11:55:00,19.9,19.91,19.89,19.89,3600.0,19.5352,19.545,19.5253,19.5253,3600.0
2011-07-12 12:00:00,19.9,19.9,19.85,19.86,9800.0,19.5352,19.5352,19.4861,19.4959,9800.0
2011-07-12 12:05:00,19.86,19.89,19.85,19.88,8700.0,19.4959,19.5253,19.4861,19.5155,8700.0
2011-07-12 12:10:00,19.89,19.9,19.87,19.88,3100.0,19.5253,19.5352,19.5057,19.5155,3100.0
2011-07-12 12:15:00,19.88,19.88,19.86,19.86,5300.0,19.5155,19.5155,19.4959,19.4959,5300.0
2011-07-12 12:20:00,19.86,19.87,19.85,19.85,5800.0,19.4959,19.5057,19.4861,19.4861,5800.0
2011-07-12 12:25:00,19.84,19.85,19.81,19.81,12000.0,19.4763,19.4861,19.4468,19.4468,12000.0
2011-07-12 12:30:00,19.81,19.82,19.8,19.82,5500.0,19.4468,19.4566,19.437,19.4566,5500.0
2011-07-12 12:35:00,19.83,19.83,19.79,19.79,6200.0,19.4664,19.4664,19.4272,19.4272,6200.0
2011-07-12 12:40:00,19.79,19.79,19.76,19.77,11700.0,19.4272,19.4272,19.3977,19.4075,11700.0
2011-07-12 12:45:00,19.76,19.77,19.75,19.75,8800.0,19.3977,19.4075,19.3879,19.3879,8800.0
2011-07-12 12:50:00,19.75,19.76,19.75,19.75,5900.0,19.3879,19.3977,19.3879,19.3879,5900.0
2011-07-12 12:55:00,19.75,19.77,19.74,19.77,7300.0,19.3879,19.4075,19.3781,19.4075,7300.0
2011-07-12 13:00:00,19.78,19.78,19.77,19.77,1300.0,19.4174,19.4174,19.4075,19.4075,1300.0
2011-07-12 13:05:00,19.77,19.81,19.77,19.81,9300.0,19.4075,19.4468,19.4075,19.4468,9300.0
2011-07-12 13:10:00,19.8,19.81,19.79,19.8,2500.0,19.437,19.4468,19.4272,19.437,2500.0
2011-07-12 13:15:00,19.79,19.79,19.75,19.76,13200.0,19.4272,19.4272,19.3879,19.3977,13200.0
2011-07-12 13:20:00,19.77,19.79,19.77,19.77,6900.0,19.4075,19.4272,19.4075,19.4075,6900.0
2011-07-12 13:25:00,19.77,19.77,19.72,19.72,8300.0,19.4075,19.4075,19.3585,19.3585,8300.0
2011-07-12 13:30:00,19.72,19.74,19.71,19.73,11000.0,19.3585,19.3781,19.3486,19.3683,11000.0
2011-07-12 13:35:00,19.74,19.74,19.72,19.73,6600.0,19.3781,19.3781,19.3585,19.3683,6600.0
2011-07-12 13:40:00,19.72,19.73,19.72,19.72,4200.0,19.3585,19.3683,19.3585,19.3585,4200.0
2011-07-12 13:45:00,19.73,19.75,19.72,19.75,4300.0,19.3683,19.3879,19.3585,19.3879,4300.0
2011-07-12 13:50:00,19.74,19.74,19.72,19.72,9000.0,19.3781,19.3781,19.3585,19.3585,9000.0
2011-07-12 13:55:00,19.72,19.73,19.72,19.73,2800.0,19.3585,19.3683,19.3585,19.3683,2800.0
2011-07-12 14:00:00,19.73,19.78,19.72,19.77,14300.0,19.3683,19.4174,19.3585,19.4075,14300.0
2011-07-12 14:05:00,19.77,19.81,19.75,19.8,14000.0,19.4075,19.4468,19.3879,19.437,14000.0
2011-07-12 14:10:00,19.8,19.9,19.8,19.85,26000.0,19.437,19.5352,19.437,19.4861,26000.0
2011-07-12 14:15:00,19.85,19.88,19.85,19.88,14400.0,19.4861,19.5155,19.4861,19.5155,14400.0
2011-07-12 14:20:00,19.88,19.9,19.86,19.86,6100.0,19.5155,19.5352,19.4959,19.4959,6100.0
2011-07-12 14:25:00,19.86,19.87,19.84,19.85,5300.0,19.4959,19.5057,19.4763,19.4861,5300.0
2011-07-12 14:30:00,19.85,19.85,19.78,19.79,20600.0,19.4861,19.4861,19.4174,19.4272,20600.0
2011-07-12 14:35:00,19.79,19.79,19.77,19.78,15900.0,19.4272,19.4272,19.4075,19.4174,15900.0
2011-07-12 14:40:00,19.78,19.79,19.77,19.77,11700.0,19.4174,19.4272,19.4075,19.4075,11700.0
2011-07-12 14:45:00,19.77,19.79,19.77,19.79,13000.0,19.4075,19.4272,19.4075,19.4272,13000.0
2011-07-12 14:50:00,19.79,19.8,19.76,19.76,7700.0,19.4272,19.437,19.3977,19.3977,7700.0
2011-07-12 14:55:00,19.76,19.76,19.75,19.76,4800.0,19.3977,19.3977,19.3879,19.3977,4800.0
2011-07-12 15:00:00,19.75,19.77,19.75,19.76,8500.0,19.3879,19.4075,19.3879,19.3977,8500.0
2011-07-12 15:05:00,19.76,19.77,19.74,19.75,9300.0,19.3977,19.4075,19.3781,19.3879,9300.0
2011-07-12 15:10:00,19.76,19.76,19.71,19.71,15800.0,19.3977,19.3977,19.3486,19.3486,15800.0
2011-07-12 15:15:00,19.72,19.73,19.71,19.73,9200.0,19.3585,19.3683,19.3486,19.3683,9200.0
2011-07-12 15:20:00,19.74,19.77,19.73,19.75,27900.0,19.3781,19.4075,19.3683,19.3879,27900.0
2011-07-12 15:25:00,19.74,19.75,19.71,19.74,25700.0,19.3781,19.3879,19.3486,19.3781,25700.0
2011-07-12 15:30:00,19.74,19.75,19.71,19.73,23100.0,19.3781,19.3879,19.3486,19.3683,23100.0
2011-07-12 15:35:00,19.72,19.74,19.7,19.74,11000.0,19.3585,19.3781,19.3388,19.3781,11000.0
2011-07-12 15:40:00,19.74,19.75,19.71,19.71,23300.0,19.3781,19.3879,19.3486,19.3486,23300.0
2011-07-12 15:45:00,19.71,19.71,19.64,19.64,84100.0,19.3486,19.3486,19.2799,19.2799,84100.0
2011-07-12 15:50:00,19.64,19.67,19.63,19.63,65000.0,19.2799,19.3094,19.2701,19.2701,65000.0
2011-07-12 15:55:00,19.63,19.63,19.62,19.63,126300.0,19.2701,19.2701,19.2603,19.2701,126300.0
2011-07-13 09:30:00,19.78,19.91,19.76,19.91,26500.0,19.4174,19.545,19.3977,19.545,26500.0
2011-07-13 09:35:00,19.91,20.01,19.91,19.97,15900.0,19.545,19.6431,19.545,19.6039,15900.0
2011-07-13 09:40:00,19.97,20.02,19.94,19.96,16300.0,19.6039,19.653,19.5744,19.5941,16300.0
2011-07-13 09:45:00,19.98,20.0,19.96,19.98,9300.0,19.6137,19.6333,19.5941,19.6137,9300.0
2011-07-13 09:50:00,19.97,19.97,19.88,19.9,18900.0,19.6039,19.6039,19.5155,19.5352,18900.0
2011-07-13 09:55:00,19.9,19.9,19.83,19.86,22500.0,19.5352,19.5352,19.4664,19.4959,22500.0
2011-07-13 10:00:00,19.86,19.91,19.86,19.91,58000.0,19.4959,19.545,19.4959,19.545,58000.0
2011-07-13 10:05:00,19.91,19.98,19.89,19.93,38900.0,19.545,19.6137,19.5253,19.5646,38900.0
2011-07-13 10:10:00,19.92,20.0,19.92,20.0,49900.0,19.5548,19.6333,19.5548,19.6333,49900.0
2011-07-13 10:15:00,20.0,20.07,20.0,20.04,27300.0,19.6333,19.702,19.6333,19.6726,27300.0
2011-07-13 10:20:00,20.04,20.09,20.04,20.09,15800.0,19.6726,19.7217,19.6726,19.7217,15800.0
2011-07-13 10:25:00,20.09,20.09,20.02,20.03,20000.0,19.7217,19.7217,19.653,19.6628,20000.0
2011-07-13 10:30:00,20.04,20.09,20.04,20.09,20300.0,19.6726,19.7217,19.6726,19.7217,20300.0
2011-07-13 10:35:00,20.09,20.11,20.08,20.08,17000.0,19.7217,19.7413,19.7119,19.7119,17000.0
2011-07-13 10:40:00,20.09,20.12,20.08,20.11,15100.0,19.7217,19.7511,19.7119,19.7413,15100.0
2011-07-13 10:45:00,20.11,20.12,20.07,20.09,21200.0,19.7413,19.7511,19.702,19.7217,21200.0
2011-07-13 10:50:00,20.09,20.09,20.06,20.07,24800.0,19.7217,19.7217,19.6922,19.702,24800.0
2011-07-13 10:55:00,20.06,20.09,20.06,20.07,15500.0,19.6922,19.7217,19.6922,19.702,15500.0
2011-07-13 11:00:00,20.07,20.08,20.03,20.04,15200.0,19.702,19.7119,19.6628,19.6726,15200.0
2011-07-13 11:05:00,20.03,20.06,20.02,20.03,17300.0,19.6628,19.6922,19.653,19.6628,17300.0
2011-07-13 11:10:00,20.03,20.05,20.02,20.04,8100.0,19.6628,19.6824,19.653,19.6726,8100.0
2011-07-13 11:15:00,20.05,20.09,20.04,20.09,18200.0,19.6824,19.7217,19.6726,19.7217,18200.0
2011-07-13 11:20:00,20.09,20.11,20.08,20.11,6100.0,19.7217,19.7413,19.7119,19.7413,6100.0
2011-07-13 11:25:00,20.11,20.13,20.11,20.13,12800.0,19.7413,19.7609,19.7413,19.7609,12800.0
2011-07-13 11:30:00,20.13,20.13,20.1,20.11,19900.0,19.7609,19.7609,19.7315,19.7413,19900.0
2011-07-13 11:35:00,20.11,20.11,20.09,20.1,17200.0,19.7413,19.7413,19.7217,19.7315,17200.0
2011-07-13 11:40:00,20.1,20.1,20.08,20.1,11500.0,19.7315,19.7315,19.7119,19.7315,11500.0
2011-07-13 11:45:00,20.1,20.1,20.07,20.07,11600.0,19.7315,19.7315,19.702,19.702,11600.0
2011-07-13 11:50:00,20.07,20.09,20.06,20.07,13200.0,19.702,19.7217,19.6922,19.702,13200.0
2011-07-13 11:55:00,20.08,20.09,20.07,20.08,13600.0,19.7119,19.7217,19.702,19.7119,13600.0
2011-07-13 12:00:00,20.09,20.09,20.06,20.08,15800.0,19.7217,19.7217,19.6922,19.7119,15800.0
2011-07-13 12:05:00,20.07,20.09,20.06,20.08,13200.0,19.702,19.7217,19.6922,19.7119,13200.0
2011-07-13 12:10:00,20.08,20.09,20.07,20.07,16900.0,19.7119,19.7217,19.702,19.702,16900.0
2011-07-13 12:15:00,20.07,20.1,20.07,20.09,11300.0,19.702,19.7315,19.702,19.7217,11300.0
2011-07-13 12:20:00,20.1,20.1,20.08,20.1,5000.0,19.7315,19.7315,19.7119,19.7315,5000.0
2011-07-13 12:25:00,20.1,20.13,20.1,20.13,10700.0,19.7315,19.7609,19.7315,19.7609,10700.0
2011-07-13 12:30:00,20.13,20.13,20.11,20.12,9000.0,19.7609,19.7609,19.7413,19.7511,9000.0
2011-07-13 12:35:00,20.12,20.12,20.1,20.11,6600.0,19.7511,19.7511,19.7315,19.7413,6600.0
2011-07-13 12:40:00,20.11,20.11,20.07,20.08,20100.0,19.7413,19.7413,19.702,19.7119,20100.0
2011-07-13 12:45:00,20.07,20.1,20.06,20.09,18300.0,19.702,19.7315,19.6922,19.7217,18300.0
2011-07-13 12:50:00,20.09,20.11,20.09,20.11,11500.0,19.7217,19.7413,19.7217,19.7413,11500.0
2011-07-13 12:55:00,20.11,20.11,20.1,20.11,4400.0,19.7413,19.7413,19.7315,19.7413,4400.0
2011-07-13 13:00:00,20.11,20.11,20.07,20.07,17700.0,19.7413,19.7413,19.702,19.702,17700.0
2011-07-13 13:05:00,20.08,20.08,20.07,20.08,3200.0,19.7119,19.7119,19.702,19.7119,3200.0
2011-07-13 13:10:00,20.07,20.08,20.03,20.04,40800.0,19.702,19.7119,19.6628,19.6726,40800.0
2011-07-13 13:15:00,20.03,20.04,20.0,20.0,14600.0,19.6628,19.6726,19.6333,19.6333,14600.0
2011-07-13 13:20:00,20.0,20.02,20.0,20.02,16400.0,19.6333,19.653,19.6333,19.653,16400.0
2011-07-13 13:25:00,20.02,20.02,19.99,20.0,17000.0,19.653,19.653,19.6235,19.6333,17000.0
2011-07-13 13:30:00,20.0,20.01,19.99,20.0,14600.0,19.6333,19.6431,19.6235,19.6333,14600.0
2011-07-13 13:35:00,20.0,20.0,19.99,19.99,23200.0,19.6333,19.6333,19.6235,19.6235,23200.0
2011-07-13 13:40:00,20.0,20.0,20.0,20.0,7700.0,19.6333,19.6333,19.6333,19.6333,7700.0
2011-07-13 13:45:00,20.0,20.0,19.99,20.0,4900.0,19.6333,19.6333,19.6235,19.6333,4900.0
2011-07-13 13:50:00,19.99,20.0,19.93,19.94,17700.0,19.6235,19.6333,19.5646,19.5744,17700.0
2011-07-13 13:55:00,19.94,19.95,19.93,19.95,6900.0,19.5744,19.5842,19.5646,19.5842,6900.0
2011-07-13 14:00:00,19.95,19.96,19.93,19.96,33800.0,19.5842,19.5941,19.5646,19.5941,33800.0
2011-07-13 14:05:00,19.96,19.96,19.94,19.94,12000.0,19.5941,19.5941,19.5744,19.5744,12000.0
2011-07-13 14:10:00,19.95,19.95,19.92,19.93,13200.0,19.5842,19.5842,19.5548,19.5646,13200.0
2011-07-13 14:15:00,19.93,19.94,19.89,19.9,38100.0,19.5646,19.5744,19.5253,19.5352,38100.0
2011-07-13 14:20:00,19.9,19.9,19.87,19.88,15300.0,19.5352,19.5352,19.5057,19.5155,15300.0
2011-07-13 14:25:00,19.88,19.88,19.87,19.88,11500.0,19.5155,19.5155,19.5057,19.5155,11500.0
2011-07-13 14:30:00,19.88,19.91,19.88,19.9,24700.0,19.5155,19.545,19.5155,19.5352,24700.0
2011-07-13 14:35:00,19.9,19.9,19.89,19.9,7400.0,19.5352,19.5352,19.5253,19.5352,7400.0
2011-07-13 14:40:00,19.9,19.9,19.89,19.9,9500.0,19.5352,19.5352,19.5253,19.5352,9500.0
2011-07-13 14:45:00,19.9,19.91,19.89,19.9,33800.0,19.5352,19.545,19.5253,19.5352,33800.0
2011-07-13 14:50:00,19.9,19.91,19.89,19.89,45200.0,19.5352,19.545,19.5253,19.5253,45200.0
2011-07-13 14:55:00,19.9,19.9,19.89,19.9,18700.0,19.5352,19.5352,19.5253,19.5352,18700.0
2011-07-13 15:00:00,19.9,19.91,19.85,19.88,69700.0,19.5352,19.545,19.4861,19.5155,69700.0
2011-07-13 15:05:00,19.88,19.89,19.83,19.85,40000.0,19.5155,19.5253,19.4664,19.4861,40000.0
2011-07-13 15:10:00,19.86,19.86,19.8,19.82,33000.0,19.4959,19.4959,19.437,19.4566,33000.0
2011-07-13 15:15:00,19.83,19.83,19.78,19.79,24400.0,19.4664,19.4664,19.4174,19.4272,24400.0
2011-07-13 15:20:00,19.78,19.79,19.76,19.78,27200.0,19.4174,19.4272,19.3977,19.4174,27200.0
2011-07-13 15:25:00,19.79,19.8,19.78,19.79,25700.0,19.4272,19.437,19.4174,19.4272,25700.0
2011-07-13 15:30:00,19.79,19.79,19.76,19.77,31100.0,19.4272,19.4272,19.3977,19.4075,31100.0
2011-07-13 15:35:00,19.78,19.79,19.77,19.78,24300.0,19.4174,19.4272,19.4075,19.4174,24300.0
2011-07-13 15:40:00,19.77,19.77,19.73,19.76,39300.0,19.4075,19.4075,19.3683,19.3977,39300.0
2011-07-13 15:45:00,19.77,19.77,19.75,19.76,45200.0,19.4075,19.4075,19.3879,19.3977,45200.0
2011-07-13 15:50:00,19.76,19.79,19.75,19.79,46000.0,19.3977,19.4272,19.3879,19.4272,46000.0
2011-07-13 15:55:00,19.79,19.79,19.78,19.79,43900.0,19.4272,19.4272,19.4174,19.4272,43900.0
2011-07-14 09:30:00,19.88,19.9,19.82,19.88,16200.0,19.5155,19.5352,19.4566,19.5155,16200.0
2011-07-14 09:35:00,19.9,19.9,19.85,19.89,6800.0,19.5352,19.5352,19.4861,19.5253,6800.0
2011-07-14 09:40:00,19.89,19.97,19.89,19.91,29500.0,19.5253,19.6039,19.5253,19.545,29500.0
2011-07-14 09:45:00,19.91,19.94,19.79,19.8,53000.0,19.545,19.5744,19.4272,19.437,53000.0
2011-07-14 09:50:00,19.81,19.87,19.8,19.87,24700.0,19.4468,19.5057,19.437,19.5057,24700.0
2011-07-14 09:55:00,19.88,19.9,19.86,19.87,18900.0,19.5155,19.5352,19.4959,19.5057,18900.0
2011-07-14 10:00:00,19.87,19.9,19.82,19.82,28000.0,19.5057,19.5352,19.4566,19.4566,28000.0
2011-07-14 10:05:00,19.82,19.83,19.78,19.78,61100.0,19.4566,19.4664,19.4174,19.4174,61100.0
2011-07-14 10:10:00,19.78,19.81,19.72,19.75,25900.0,19.4174,19.4468,19.3585,19.3879,25900.0
2011-07-14 10:15:00,19.75,19.79,19.75,19.75,17600.0,19.3879,19.4272,19.3879,19.3879,17600.0
2011-07-14 10:20:00,19.76,19.8,19.76,19.8,17700.0,19.3977,19.437,19.3977,19.437,17700.0
2011-07-14 10:25:00,19.79,19.81,19.77,19.79,25500.0,19.4272,19.4468,19.4075,19.4272,25500.0
2011-07-14 10:30:00,19.79,19.8,19.67,19.69,54200.0,19.4272,19.437,19.3094,19.329,54200.0
2011-07-14 10:35:00,19.69,19.69,19.63,19.64,23500.0,19.329,19.329,19.2701,19.2799,23500.0
2011-07-14 10:40:00,19.64,19.65,19.57,19.57,27300.0,19.2799,19.2897,19.2112,19.2112,27300.0
2011-07-14 10:45:00,19.57,19.58,19.52,19.53,22000.0,19.2112,19.221,19.1621,19.1719,22000.0
2011-07-14 10:50:00,19.52,19.55,19.51,19.52,23900.0,19.1621,19.1916,19.1523,19.1621,23900.0
2011-07-14 10:55:00,19.52,19.53,19.45,19.46,44300.0,19.1621,19.1719,19.0934,19.1032,44300.0
2011-07-14 11:00:00,19.45,19.53,19.44,19.53,21400.0,19.0934,19.1719,19.0836,19.1719,21400.0
2011-07-14 11:05:00,19.52,19.53,19.49,19.52,14300.0,19.1621,19.1719,19.1327,19.1621,14300.0
2011-07-14 11:10:00,19.52,19.52,19.45,19.46,19500.0,19.1621,19.1621,19.0934,19.1032,19500.0
2011-07-14 11:15:00,19.47,19.53,19.45,19.52,22300.0,19.113,19.1719,19.0934,19.1621,22300.0
2011-07-14 11:20:00,19.52,19.52,19.48,19.5,13500.0,19.1621,19.1621,19.1229,19.1425,13500.0
2011-07-14 11:25:00,19.5,19.52,19.49,19.5,15500.0,19.1425,19.1621,19.1327,19.1425,15500.0
2011-07-14 11:30:00,19.5,19.52,19.45,19.46,12400.0,19.1425,19.1621,19.0934,19.1032,12400.0
2011-07-14 11:35:00,19.46,19.47,19.37,19.37,33600.0,19.1032,19.113,19.0149,19.0149,33600.0
2011-07-14 11:40:00,19.37,19.44,19.36,19.43,12500.0,19.0149,19.0836,19.0051,19.0738,12500.0
2011-07-14 11:45:00,19.43,19.45,19.43,19.44,8700.0,19.0738,19.0934,19.0738,19.0836,8700.0
2011-07-14 11:50:00,19.45,19.46,19.43,19.44,7200.0,19.0934,19.1032,19.0738,19.0836,7200.0
2011-07-14 11:55:00,19.43,19.44,19.41,19.42,15100.0,19.0738,19.0836,19.0541,19.064,15100.0
2011-07-14 12:00:00,19.42,19.42,19.37,19.37,12800.0,19.064,19.064,19.0149,19.0149,12800.0
2011-07-14 12:05:00,19.38,19.4,19.37,19.38,9700.0,19.0247,19.0443,19.0149,19.0247,9700.0
2011-07-14 12:10:00,19.38,19.38,19.34,19.35,18500.0,19.0247,19.0247,18.9854,18.9952,18500.0
2011-07-14 12:15:00,19.34,19.35,19.25,19.25,46400.0,18.9854,18.9952,18.8971,18.8971,46400.0
2011-07-14 12:20:00,19.25,19.26,19.16,19.17,106100.0,18.8971,18.9069,18.8087,18.8185,106100.0
2011-07-14 12:25:00,19.18,19.26,19.17,19.26,17200.0,18.8284,18.9069,18.8185,18.9069,17200.0
2011-07-14 12:30:00,19.26,19.27,19.25,19.25,21300.0,18.9069,18.9167,18.8971,18.8971,21300.0
2011-07-14 12:35:00,19.26,19.27,19.25,19.26,23700.0,18.9069,18.9167,18.8971,18.9069,23700.0
2011-07-14 12:40:00,19.26,19.3,19.26,19.27,31900.0,18.9069,18.9462,18.9069,18.9167,31900.0
2011-07-14 12:45:00,19.27,19.28,19.19,19.19,40700.0,18.9167,18.9265,18.8382,18.8382,40700.0
2011-07-14 12:50:00,19.2,19.2,19.08,19.08,75900.0,18.848,18.848,18.7302,18.7302,75900.0
2011-07-14 12:55:00,19.08,19.15,19.06,19.11,72800.0,18.7302,18.7989,18.7106,18.7596,72800.0
2011-07-14 13:00:00,19.11,19.11,18.98,18.98,97400.0,18.7596,18.7596,18.632,18.632,97400.0
2011-07-14 13:05:00,18.98,19.04,18.97,19.02,38500.0,18.632,18.6909,18.6222,18.6713,38500.0
2011-07-14 13:10:00,19.03,19.04,18.96,18.96,33500.0,18.6811,18.6909,18.6124,18.6124,33500.0
2011-07-14 13:15:00,18.96,18.96,18.91,18.92,25700.0,18.6124,18.6124,18.5633,18.5731,25700.0
2011-07-14 13:20:00,18.91,18.94,18.87,18.94,29900.0,18.5633,18.5928,18.524,18.5928,29900.0
2011-07-14 13:25:00,18.94,19.0,18.89,18.99,31600.0,18.5928,18.6517,18.5437,18.6418,31600.0
2011-07-14 13:30:00,19.0,19.15,18.98,19.14,56400.0,18.6517,18.7989,18.632,18.7891,56400.0
2011-07-14 13:35:00,19.14,19.16,19.1,19.11,77400.0,18.7891,18.8087,18.7498,18.7596,77400.0
2011-07-14 13:40:00,19.11,19.15,19.1,19.13,22300.0,18.7596,18.7989,18.7498,18.7793,22300.0
2011-07-14 13:45:00,19.12,19.13,19.07,19.08,22700.0,18.7695,18.7793,18.7204,18.7302,22700.0
2011-07-14 13:50:00,19.09,19.11,19.08,19.11,23800.0,18.74,18.7596,18.7302,18.7596,23800.0
2011-07-14 13:55:00,19.11,19.16,19.09,19.16,24600.0,18.7596,18.8087,18.74,18.8087,24600.0
2011-07-14 14:00:00,19.17,19.21,19.14,19.16,38200.0,18.8185,18.8578,18.7891,18.8087,38200.0
2011-07-14 14:05:00,19.16,19.17,19.13,19.16,14400.0,18.8087,18.8185,18.7793,18.8087,14400.0
2011-07-14 14:10:00,19.17,19.25,19.16,19.23,16000.0,18.8185,18.8971,18.8087,18.8774,16000.0
2011-07-14 14:15:00,19.22,19.26,19.2,19.22,23200.0,18.8676,18.9069,18.848,18.8676,23200.0
2011-07-14 14:20:00,19.22,19.24,19.19,19.2,24200.0,18.8676,18.8873,18.8382,18.848,24200.0
2011-07-14 14:25:00,19.2,19.2,19.14,19.18,27300.0,18.848,18.848,18.7891,18.8284,27300.0
2011-07-14 14:30:00,19.18,19.21,19.18,19.19,17700.0,18.8284,18.8578,18.8284,18.8382,17700.0
2011-07-14 14:35:00,19.2,19.2,19.16,19.18,11600.0,18.848,18.848,18.8087,18.8284,11600.0
2011-07-14 14:40:00,19.18,19.21,19.17,19.21,14300.0,18.8284,18.8578,18.8185,18.8578,14300.0
2011-07-14 14:45:00,19.21,19.21,19.16,19.19,24800.0,18.8578,18.8578,18.8087,18.8382,24800.0
2011-07-14 14:50:00,19.16,19.19,19.14,19.15,16100.0,18.8087,18.8382,18.7891,18.7989,16100.0
2011-07-14 14:55:00,19.15,19.17,19.13,19.17,16300.0,18.7989,18.8185,18.7793,18.8185,16300.0
2011-07-14 15:00:00,19.17,19.19,19.16,19.18,18100.0,18.8185,18.8382,18.8087,18.8284,18100.0
2011-07-14 15:05:00,19.17,19.18,19.1,19.11,24800.0,18.8185,18.8284,18.7498,18.7596,24800.0
2011-07-14 15:10:00,19.11,19.16,19.1,19.16,19900.0,18.7596,18.8087,18.7498,18.8087,19900.0
2011-07-14 15:15:00,19.16,19.18,19.13,19.16,27400.0,18.8087,18.8284,18.7793,18.8087,27400.0
2011-07-14 15:20:00,19.17,19.21,19.16,19.17,30100.0,18.8185,18.8578,18.8087,18.8185,30100.0
2011-07-14 15:25:00,19.18,19.19,19.16,19.17,21700.0,18.8284,18.8382,18.8087,18.8185,21700.0
2011-07-14 15:30:00,19.17,19.19,19.17,19.18,23500.0,18.8185,18.8382,18.8185,18.8284,23500.0
2011-07-14 15:35:00,19.19,19.21,19.17,19.19,53600.0,18.8382,18.8578,18.8185,18.8382,53600.0
2011-07-14 15:40:00,19.19,19.2,19.15,19.16,36800.0,18.8382,18.848,18.7989,18.8087,36800.0
2011-07-14 15:45:00,19.15,19.16,19.11,19.12,49000.0,18.7989,18.8087,18.7596,18.7695,49000.0
2011-07-14 15:50:00,19.12,19.13,19.05,19.08,79700.0,18.7695,18.7793,18.7007,18.7302,79700.0
2011-07-14 15:55:00,19.08,19.1,19.07,19.09,145000.0,18.7302,18.7498,18.7204,18.74,145000.0
2011-07-15 09:30:00,19.14,19.14,19.03,19.03,138600.0,18.7891,18.7891,18.6811,18.6811,138600.0
2011-07-15 09:35:00,19.05,19.12,18.96,18.97,38100.0,18.7007,18.7695,18.6124,18.6222,38100.0
2011-07-15 09:40:00,18.97,18.99,18.87,18.87,23800.0,18.6222,18.6418,18.524,18.524,23800.0
2011-07-15 09:45:00,18.87,18.97,18.86,18.96,28700.0,18.524,18.6222,18.5142,18.6124,28700.0
2011-07-15 09:50:00,18.95,18.95,18.88,18.88,27300.0,18.6026,18.6026,18.5339,18.5339,27300.0
2011-07-15 09:55:00,18.89,18.9,18.85,18.9,34500.0,18.5437,18.5535,18.5044,18.5535,34500.0
2011-07-15 10:00:00,18.91,19.02,18.91,18.95,25200.0,18.5633,18.6713,18.5633,18.6026,25200.0
2011-07-15 10:05:00,18.95,18.98,18.87,18.89,31700.0,18.6026,18.632,18.524,18.5437,31700.0
2011-07-15 10:10:00,18.89,18.89,18.87,18.89,30400.0,18.5437,18.5437,18.524,18.5437,30400.0
2011-07-15 10:15:00,18.88,18.88,18.83,18.84,39800.0,18.5339,18.5339,18.4848,18.4946,39800.0
2011-07-15 10:20:00,18.83,18.85,18.8,18.82,27500.0,18.4848,18.5044,18.4553,18.475,27500.0
2011-07-15 10:25:00,18.83,18.86,18.8,18.86,33800.0,18.4848,18.5142,18.4553,18.5142,33800.0
2011-07-15 10:30:00,18.87,18.87,18.81,18.81,22900.0,18.524,18.524,18.4651,18.4651,22900.0
2011-07-15 10:35:00,18.81,18.84,18.81,18.81,18100.0,18.4651,18.4946,18.4651,18.4651,18100.0
2011-07-15 10:40:00,18.82,18.91,18.8,18.91,14400.0,18.475,18.5633,18.4553,18.5633,14400.0
2011-07-15 10:45:00,18.9,18.92,18.89,18.9,15600.0,18.5535,18.5731,18.5437,18.5535,15600.0
2011-07-15 10:50:00,18.89,18.95,18.89,18.94,14000.0,18.5437,18.6026,18.5437,18.5928,14000.0
2011-07-15 10:55:00,18.94,18.94,18.9,18.92,12300.0,18.5928,18.5928,18.5535,18.5731,12300.0
2011-07-15 11:00:00,18.91,18.92,18.87,18.9,12600.0,18.5633,18.5731,18.524,18.5535,12600.0
2011-07-15 11:05:00,18.91,18.97,18.91,18.93,15800.0,18.5633,18.6222,18.5633,18.5829,15800.0
2011-07-15 11:10:00,18.91,18.97,18.91,18.97,11800.0,18.5633,18.6222,18.5633,18.6222,11800.0
2011-07-15 11:15:00,18.97,18.99,18.96,18.98,9000.0,18.6222,18.6418,18.6124,18.632,9000.0
2011-07-15 11:20:00,18.98,18.99,18.95,18.98,15000.0,18.632,18.6418,18.6026,18.632,15000.0
2011-07-15 11:25:00,18.98,19.0,18.97,19.0,6500.0,18.632,18.6517,18.6222,18.6517,6500.0
2011-07-15 11:30:00,18.99,19.0,18.97,18.99,14600.0,18.6418,18.6517,18.6222,18.6418,14600.0
2011-07-15 11:35:00,18.99,19.02,18.98,19.01,13500.0,18.6418,18.6713,18.632,18.6615,13500.0
2011-07-15 11:40:00,19.01,19.01,18.95,18.96,21700.0,18.6615,18.6615,18.6026,18.6124,21700.0
2011-07-15 11:45:00,18.96,18.96,18.93,18.95,18200.0,18.6124,18.6124,18.5829,18.6026,18200.0
2011-07-15 11:50:00,18.96,18.98,18.95,18.95,17900.0,18.6124,18.632,18.6026,18.6026,17900.0
2011-07-15 11:55:00,18.96,18.96,18.93,18.94,7900.0,18.6124,18.6124,18.5829,18.5928,7900.0
2011-07-15 12:00:00,18.94,19.04,18.93,19.03,30700.0,18.5928,18.6909,18.5829,18.6811,30700.0
2011-07-15 12:05:00,19.04,19.08,19.03,19.04,29400.0,18.6909,18.7302,18.6811,18.6909,29400.0
2011-07-15 12:10:00,19.03,19.06,19.03,19.05,15100.0,18.6811,18.7106,18.6811,18.7007,15100.0
2011-07-15 12:15:00,19.05,19.06,19.0,19.0,26700.0,18.7007,18.7106,18.6517,18.6517,26700.0
2011-07-15 12:20:00,19.01,19.06,19.0,19.05,38700.0,18.6615,18.7106,18.6517,18.7007,38700.0
2011-07-15 12:25:00,19.05,19.09,19.05,19.08,17500.0,18.7007,18.74,18.7007,18.7302,17500.0
2011-07-15 12:30:00,19.09,19.12,19.09,19.11,12700.0,18.74,18.7695,18.74,18.7596,12700.0
2011-07-15 12:35:00,19.11,19.11,19.09,19.09,18500.0,18.7596,18.7596,18.74,18.74,18500.0
2011-07-15 12:40:00,19.1,19.1,19.04,19.06,18800.0,18.7498,18.7498,18.6909,18.7106,18800.0
2011-07-15 12:45:00,19.05,19.09,19.05,19.09,24000.0,18.7007,18.74,18.7007,18.74,24000.0
2011-07-15 12:50:00,19.09,19.12,19.09,19.11,13300.0,18.74,18.7695,18.74,18.7596,13300.0
2011-07-15 12:55:00,19.11,19.14,19.11,19.14,14100.0,18.7596,18.7891,18.7596,18.7891,14100.0
2011-07-15 13:00:00,19.13,19.13,19.11,19.11,6500.0,18.7793,18.7793,18.7596,18.7596,6500.0
2011-07-15 13:05:00,19.12,19.12,19.1,19.12,8800.0,18.7695,18.7695,18.7498,18.7695,8800.0
2011-07-15 13:10:00,19.12,19.12,19.1,19.11,11700.0,18.7695,18.7695,18.7498,18.7596,11700.0
2011-07-15 13:15:00,19.11,19.13,19.11,19.11,13100.0,18.7596,18.7793,18.7596,18.7596,13100.0
2011-07-15 13:20:00,19.11,19.12,19.11,19.11,3100.0,18.7596,18.7695,18.7596,18.7596,3100.0
2011-07-15 13:25:00,19.11,19.14,19.11,19.12,18800.0,18.7596,18.7891,18.7596,18.7695,18800.0
2011-07-15 13:30:00,19.12,19.13,19.09,19.1,8800.0,18.7695,18.7793,18.74,18.7498,8800.0
2011-07-15 13:35:00,19.1,19.1,19.09,19.09,2700.0,18.7498,18.7498,18.74,18.74,2700.0
2011-07-15 13:40:00,19.09,19.09,19.08,19.08,3400.0,18.74,18.74,18.7302,18.7302,3400.0
2011-07-15 13:45:00,19.08,19.09,19.06,19.06,6900.0,18.7302,18.74,18.7106,18.7106,6900.0
2011-07-15 13:50:00,19.06,19.06,19.04,19.04,8400.0,18.7106,18.7106,18.6909,18.6909,8400.0
2011-07-15 13:55:00,19.04,19.04,19.0,19.01,12000.0,18.6909,18.6909,18.6517,18.6615,12000.0
2011-07-15 14:00:00,19.0,19.02,19.0,19.02,5600.0,18.6517,18.6713,18.6517,18.6713,5600.0
2011-07-15 14:05:00,19.02,19.02,18.99,18.99,9800.0,18.6713,18.6713,18.6418,18.6418,9800.0
2011-07-15 14:10:00,18.99,18.99,18.97,18.98,13100.0,18.6418,18.6418,18.6222,18.632,13100.0
2011-07-15 14:15:00,18.98,19.01,18.98,19.0,10200.0,18.632,18.6615,18.632,18.6517,10200.0
2011-07-15 14:20:00,19.01,19.01,18.96,18.97,17300.0,18.6615,18.6615,18.6124,18.6222,17300.0
2011-07-15 14:25:00,18.97,18.98,18.95,18.96,9000.0,18.6222,18.632,18.6026,18.6124,9000.0
2011-07-15 14:30:00,18.96,18.97,18.94,18.96,17800.0,18.6124,18.6222,18.5928,18.6124,17800.0
2011-07-15 14:35:00,18.96,18.97,18.94,18.97,13800.0,18.6124,18.6222,18.5928,18.6222,13800.0
2011-07-15 14:40:00,18.96,18.97,18.94,18.95,16800.0,18.6124,18.6222,18.5928,18.6026,16800.0
2011-07-15 14:45:00,18.95,19.0,18.95,18.98,18400.0,18.6026,18.6517,18.6026,18.632,18400.0
2011-07-15 14:50:00,18.99,18.99,18.96,18.96,16900.0,18.6418,18.6418,18.6124,18.6124,16900.0
2011-07-15 14:55:00,18.95,18.98,18.95,18.95,14100.0,18.6026,18.632,18.6026,18.6026,14100.0
2011-07-15 15:00:00,18.95,18.98,18.94,18.95,22400.0,18.6026,18.632,18.5928,18.6026,22400.0
2011-07-15 15:05:00,18.95,19.0,18.95,19.0,14900.0,18.6026,18.6517,18.6026,18.6517,14900.0
2011-07-15 15:10:00,19.0,19.02,19.0,19.01,17600.0,18.6517,18.6713,18.6517,18.6615,17600.0
2011-07-15 15:15:00,19.02,19.03,19.02,19.03,11300.0,18.6713,18.6811,18.6713,18.6811,11300.0
2011-07-15 15:20:00,19.03,19.06,19.03,19.06,16900.0,18.6811,18.7106,18.6811,18.7106,16900.0
2011-07-15 15:25:00,19.06,19.07,19.04,19.05,34900.0,18.7106,18.7204,18.6909,18.7007,34900.0
2011-07-15 15:30:00,19.06,19.08,19.03,19.03,18300.0,18.7106,18.7302,18.6811,18.6811,18300.0
2011-07-15 15:35:00,19.03,19.06,19.03,19.05,22900.0,18.6811,18.7106,18.6811,18.7007,22900.0
2011-07-15 15:40:00,19.06,19.09,19.04,19.08,38300.0,18.7106,18.74,18.6909,18.7302,38300.0
2011-07-15 15:45:00,19.09,19.11,19.09,19.11,68800.0,18.74,18.7596,18.74,18.7596,68800.0
2011-07-15 15:50:00,19.11,19.13,19.1,19.13,66000.0,18.7596,18.7793,18.7498,18.7793,66000.0
2011-07-15 15:55:00,19.13,19.13,19.12,19.13,74700.0,18.7793,18.7793,18.7695,18.7793,74700.0
2011-07-18 09:30:00,19.08,19.1,19.05,19.08,27800.0,18.7302,18.7498,18.7007,18.7302,27800.0
2011-07-18 09:35:00,19.09,19.19,19.08,19.19,20900.0,18.74,18.8382,18.7302,18.8382,20900.0
2011-07-18 09:40:00,19.18,19.21,19.16,19.16,15100.0,18.8284,18.8578,18.8087,18.8087,15100.0
2011-07-18 09:45:00,19.16,19.18,19.07,19.07,24600.0,18.8087,18.8284,18.7204,18.7204,24600.0
2011-07-18 09:50:00,19.07,19.09,19.03,19.05,17000.0,18.7204,18.74,18.6811,18.7007,17000.0
2011-07-18 09:55:00,19.05,19.06,19.01,19.02,23000.0,18.7007,18.7106,18.6615,18.6713,23000.0
2011-07-18 10:00:00,19.03,19.06,19.0,19.01,22600.0,18.6811,18.7106,18.6517,18.6615,22600.0
2011-07-18 10:05:00,19.0,19.02,18.95,19.0,40100.0,18.6517,18.6713,18.6026,18.6517,40100.0
2011-07-18 10:10:00,19.0,19.01,18.96,18.98,27900.0,18.6517,18.6615,18.6124,18.632,27900.0
2011-07-18 10:15:00,18.97,19.01,18.95,19.01,29900.0,18.6222,18.6615,18.6026,18.6615,29900.0
2011-07-18 10:20:00,19.01,19.08,19.01,19.07,15500.0,18.6615,18.7302,18.6615,18.7204,15500.0
2011-07-18 10:25:00,19.07,19.12,19.04,19.11,23200.0,18.7204,18.7695,18.6909,18.7596,23200.0
2011-07-18 10:30:00,19.1,19.11,19.03,19.03,14300.0,18.7498,18.7596,18.6811,18.6811,14300.0
2011-07-18 10:35:00,19.03,19.06,19.02,19.03,18700.0,18.6811,18.7106,18.6713,18.6811,18700.0
2011-07-18 10:40:00,19.04,19.11,19.04,19.08,20900.0,18.6909,18.7596,18.6909,18.7302,20900.0
2011-07-18 10:45:00,19.08,19.08,19.01,19.01,6600.0,18.7302,18.7302,18.6615,18.6615,6600.0
2011-07-18 10:50:00,19.02,19.02,18.92,18.92,12100.0,18.6713,18.6713,18.5731,18.5731,12100.0
2011-07-18 10:55:00,18.93,18.94,18.91,18.94,11700.0,18.5829,18.5928,18.5633,18.5928,11700.0
2011-07-18 11:00:00,18.93,18.94,18.92,18.94,20800.0,18.5829,18.5928,18.5731,18.5928,20800.0
2011-07-18 11:05:00,18.94,18.97,18.93,18.94,7900.0,18.5928,18.6222,18.5829,18.5928,7900.0
2011-07-18 11:10:00,18.94,18.96,18.92,18.94,9800.0,18.5928,18.6124,18.5731,18.5928,9800.0
2011-07-18 11:15:00,18.94,18.95,18.93,18.94,7200.0,18.5928,18.6026,18.5829,18.5928,7200.0
2011-07-18 11:20:00,18.95,18.95,18.93,18.93,2900.0,18.6026,18.6026,18.5829,18.5829,2900.0
2011-07-18 11:25:00,18.93,19.01,18.93,18.99,10300.0,18.5829,18.6615,18.5829,18.6418,10300.0
2011-07-18 11:30:00,18.99,18.99,18.95,18.98,7400.0,18.6418,18.6418,18.6026,18.632,7400.0
2011-07-18 11:35:00,18.98,18.98,18.92,18.94,10500.0,18.632,18.632,18.5731,18.5928,10500.0
2011-07-18 11:40:00,18.94,18.94,18.92,18.93,9600.0,18.5928,18.5928,18.5731,18.5829,9600.0
2011-07-18 11:45:00,18.93,18.95,18.91,18.93,12500.0,18.5829,18.6026,18.5633,18.5829,12500.0
2011-07-18 11:50:00,18.93,18.93,18.9,18.91,10600.0,18.5829,18.5829,18.5535,18.5633,10600.0
2011-07-18 11:55:00,18.91,18.93,18.9,18.9,2400.0,18.5633,18.5829,18.5535,18.5535,2400.0
2011-07-18 12:00:00,18.91,18.92,18.9,18.91,7800.0,18.5633,18.5731,18.5535,18.5633,7800.0
2011-07-18 12:05:00,18.91,18.92,18.89,18.91,23300.0,18.5633,18.5731,18.5437,18.5633,23300.0
2011-07-18 12:10:00,18.92,18.96,18.92,18.95,9800.0,18.5731,18.6124,18.5731,18.6026,9800.0
2011-07-18 12:15:00,18.96,18.98,18.95,18.95,8800.0,18.6124,18.632,18.6026,18.6026,8800.0
2011-07-18 12:20:00,18.95,18.95,18.93,18.94,3900.0,18.6026,18.6026,18.5829,18.5928,3900.0
2011-07-18 12:25:00,18.94,18.95,18.92,18.93,2400.0,18.5928,18.6026,18.5731,18.5829,2400.0
2011-07-18 12:30:00,18.94,18.94,18.91,18.94,5000.0,18.5928,18.5928,18.5633,18.5928,5000.0
2011-07-18 12:35:00,18.94,18.94,18.93,18.94,1600.0,18.5928,18.5928,18.5829,18.5928,1600.0
2011-07-18 12:40:00,18.94,18.94,18.93,18.94,2200.0,18.5928,18.5928,18.5829,18.5928,2200.0
2011-07-18 12:45:00,18.94,18.95,18.92,18.93,5800.0,18.5928,18.6026,18.5731,18.5829,5800.0
2011-07-18 12:50:00,18.93,18.93,18.91,18.91,3300.0,18.5829,18.5829,18.5633,18.5633,3300.0
2011-07-18 12:55:00,18.92,18.96,18.92,18.94,19100.0,18.5731,18.6124,18.5731,18.5928,19100.0
2011-07-18 13:00:00,18.94,18.95,18.91,18.93,38400.0,18.5928,18.6026,18.5633,18.5829,38400.0
2011-07-18 13:05:00,18.93,18.94,18.92,18.93,9300.0,18.5829,18.5928,18.5731,18.5829,9300.0
2011-07-18 13:10:00,18.94,18.96,18.94,18.95,6800.0,18.5928,18.6124,18.5928,18.6026,6800.0
2011-07-18 13:15:00,18.94,18.94,18.91,18.91,2000.0,18.5928,18.5928,18.5633,18.5633,2000.0
2011-07-18 13:20:00,18.91,18.94,18.9,18.9,5700.0,18.5633,18.5928,18.5535,18.5535,5700.0
2011-07-18 13:25:00,18.91,18.92,18.91,18.91,4000.0,18.5633,18.5731,18.5633,18.5633,4000.0
2011-07-18 13:30:00,18.92,18.95,18.92,18.95,7400.0,18.5731,18.6026,18.5731,18.6026,7400.0
2011-07-18 13:35:00,18.95,18.97,18.95,18.95,4700.0,18.6026,18.6222,18.6026,18.6026,4700.0
2011-07-18 13:40:00,18.96,18.96,18.95,18.96,1400.0,18.6124,18.6124,18.6026,18.6124,1400.0
2011-07-18 13:45:00,18.95,18.96,18.94,18.94,8100.0,18.6026,18.6124,18.5928,18.5928,8100.0
2011-07-18 13:50:00,18.95,18.98,18.94,18.97,8700.0,18.6026,18.632,18.5928,18.6222,8700.0
2011-07-18 13:55:00,18.97,18.99,18.95,18.97,5900.0,18.6222,18.6418,18.6026,18.6222,5900.0
2011-07-18 14:00:00,18.97,18.98,18.92,18.92,8000.0,18.6222,18.632,18.5731,18.5731,8000.0
2011-07-18 14:05:00,18.93,18.96,18.92,18.96,4700.0,18.5829,18.6124,18.5731,18.6124,4700.0
2011-07-18 14:10:00,18.96,18.98,18.94,18.96,7400.0,18.6124,18.632,18.5928,18.6124,7400.0
2011-07-18 14:15:00,18.96,18.97,18.94,18.95,28400.0,18.6124,18.6222,18.5928,18.6026,28400.0
2011-07-18 14:20:00,18.95,18.96,18.93,18.93,4000.0,18.6026,18.6124,18.5829,18.5829,4000.0
2011-07-18 14:25:00,18.93,18.94,18.92,18.92,4900.0,18.5829,18.5928,18.5731,18.5731,4900.0
2011-07-18 14:30:00,18.93,18.93,18.87,18.89,20500.0,18.5829,18.5829,18.524,18.5437,20500.0
2011-07-18 14:35:00,18.89,18.92,18.89,18.91,9000.0,18.5437,18.5731,18.5437,18.5633,9000.0
2011-07-18 14:40:00,18.92,18.95,18.91,18.95,8200.0,18.5731,18.6026,18.5633,18.6026,8200.0
2011-07-18 14:45:00,18.96,18.96,18.92,18.92,8600.0,18.6124,18.6124,18.5731,18.5731,8600.0
2011-07-18 14:50:00,18.93,18.94,18.91,18.94,6700.0,18.5829,18.5928,18.5633,18.5928,6700.0
2011-07-18 14:55:00,18.94,18.98,18.94,18.98,5400.0,18.5928,18.632,18.5928,18.632,5400.0
2011-07-18 15:00:00,18.97,19.01,18.97,18.99,12100.0,18.6222,18.6615,18.6222,18.6418,12100.0
2011-07-18 15:05:00,19.0,19.0,18.96,18.96,9800.0,18.6517,18.6517,18.6124,18.6124,9800.0
2011-07-18 15:10:00,18.96,18.97,18.94,18.95,8000.0,18.6124,18.6222,18.5928,18.6026,8000.0
2011-07-18 15:15:00,18.95,18.98,18.94,18.96,7900.0,18.6026,18.632,18.5928,18.6124,7900.0
2011-07-18 15:20:00,18.96,18.98,18.94,18.96,19500.0,18.6124,18.632,18.5928,18.6124,19500.0
2011-07-18 15:25:00,18.96,18.98,18.95,18.98,9600.0,18.6124,18.632,18.6026,18.632,9600.0
2011-07-18 15:30:00,18.98,18.99,18.95,18.95,19700.0,18.632,18.6418,18.6026,18.6026,19700.0
2011-07-18 15:35:00,18.95,18.98,18.94,18.98,14900.0,18.6026,18.632,18.5928,18.632,14900.0
2011-07-18 15:40:00,18.99,19.0,18.95,18.95,28700.0,18.6418,18.6517,18.6026,18.6026,28700.0
2011-07-18 15:45:00,18.94,18.95,18.93,18.94,40100.0,18.5928,18.6026,18.5829,18.5928,40100.0
2011-07-18 15:50:00,18.94,18.97,18.93,18.97,32200.0,18.5928,18.6222,18.5829,18.6222,32200.0
2011-07-18 15:55:00,18.97,18.98,18.95,18.98,85800.0,18.6222,18.632,18.6026,18.632,85800.0
2011-07-19 09:30:00,19.05,19.21,19.05,19.21,20500.0,18.7007,18.8578,18.7007,18.8578,20500.0
2011-07-19 09:35:00,19.21,19.28,19.2,19.26,18100.0,18.8578,18.9265,18.848,18.9069,18100.0
2011-07-19 09:40:00,19.27,19.29,19.23,19.24,17000.0,18.9167,18.9363,18.8774,18.8873,17000.0
2011-07-19 09:45:00,19.24,19.24,19.16,19.2,6400.0,18.8873,18.8873,18.8087,18.848,6400.0
2011-07-19 09:50:00,19.21,19.23,19.2,19.23,4000.0,18.8578,18.8774,18.848,18.8774,4000.0
2011-07-19 09:55:00,19.24,19.24,19.18,19.19,10800.0,18.8873,18.8873,18.8284,18.8382,10800.0
2011-07-19 10:00:00,19.19,19.25,19.17,19.2,11000.0,18.8382,18.8971,18.8185,18.848,11000.0
2011-07-19 10:05:00,19.21,19.25,19.18,19.25,20500.0,18.8578,18.8971,18.8284,18.8971,20500.0
2011-07-19 10:10:00,19.27,19.27,19.2,19.22,13400.0,18.9167,18.9167,18.848,18.8676,13400.0
2011-07-19 10:15:00,19.22,19.31,19.22,19.3,12900.0,18.8676,18.956,18.8676,18.9462,12900.0
2011-07-19 10:20:00,19.31,19.34,19.27,19.29,34300.0,18.956,18.9854,18.9167,18.9363,34300.0
2011-07-19 10:25:00,19.29,19.31,19.27,19.31,13600.0,18.9363,18.956,18.9167,18.956,13600.0
2011-07-19 10:30:00,19.31,19.36,19.31,19.33,14200.0,18.956,19.0051,18.956,18.9756,14200.0
2011-07-19 10:35:00,19.33,19.34,19.3,19.3,13300.0,18.9756,18.9854,18.9462,18.9462,13300.0
2011-07-19 10:40:00,19.3,19.3,19.26,19.29,4300.0,18.9462,18.9462,18.9069,18.9363,4300.0
2011-07-19 10:45:00,19.29,19.29,19.27,19.28,6900.0,18.9363,18.9363,18.9167,18.9265,6900.0
2011-07-19 10:50:00,19.27,19.32,19.26,19.31,10300.0,18.9167,18.9658,18.9069,18.956,10300.0
2011-07-19 10:55:00,19.31,19.32,19.31,19.32,7700.0,18.956,18.9658,18.956,18.9658,7700.0
2011-07-19 11:00:00,19.32,19.32,19.29,19.3,7400.0,18.9658,18.9658,18.9363,18.9462,7400.0
2011-07-19 11:05:00,19.3,19.3,19.27,19.27,9100.0,18.9462,18.9462,18.9167,18.9167,9100.0
2011-07-19 11:10:00,19.27,19.28,19.25,19.27,10600.0,18.9167,18.9265,18.8971,18.9167,10600.0
2011-07-19 11:15:00,19.27,19.28,19.18,19.18,17500.0,18.9167,18.9265,18.8284,18.8284,17500.0
2011-07-19 11:20:00,19.18,19.18,19.16,19.16,4400.0,18.8284,18.8284,18.8087,18.8087,4400.0
2011-07-19 11:25:00,19.16,19.16,19.15,19.16,2100.0,18.8087,18.8087,18.7989,18.8087,2100.0
2011-07-19 11:30:00,19.16,19.19,19.14,19.18,8100.0,18.8087,18.8382,18.7891,18.8284,8100.0
2011-07-19 11:35:00,19.18,19.18,19.14,19.15,12200.0,18.8284,18.8284,18.7891,18.7989,12200.0
2011-07-19 11:40:00,19.14,19.15,19.11,19.15,4500.0,18.7891,18.7989,18.7596,18.7989,4500.0
2011-07-19 11:45:00,19.15,19.16,19.14,19.15,7900.0,18.7989,18.8087,18.7891,18.7989,7900.0
2011-07-19 11:50:00,19.15,19.18,19.15,19.17,2500.0,18.7989,18.8284,18.7989,18.8185,2500.0
2011-07-19 11:55:00,19.18,19.19,19.16,19.16,10500.0,18.8284,18.8382,18.8087,18.8087,10500.0
2011-07-19 12:00:00,19.15,19.19,19.15,19.16,11600.0,18.7989,18.8382,18.7989,18.8087,11600.0
2011-07-19 12:05:00,19.16,19.17,19.14,19.16,7500.0,18.8087,18.8185,18.7891,18.8087,7500.0
2011-07-19 12:10:00,19.16,19.18,19.16,19.18,2000.0,18.8087,18.8284,18.8087,18.8284,2000.0
2011-07-19 12:15:00,19.18,19.2,19.14,19.14,12700.0,18.8284,18.848,18.7891,18.7891,12700.0
2011-07-19 12:20:00,19.15,19.15,19.13,19.13,3200.0,18.7989,18.7989,18.7793,18.7793,3200.0
2011-07-19 12:25:00,19.13,19.13,19.1,19.11,6800.0,18.7793,18.7793,18.7498,18.7596,6800.0
2011-07-19 12:30:00,19.11,19.15,19.1,19.14,15000.0,18.7596,18.7989,18.7498,18.7891,15000.0
2011-07-19 12:35:00,19.14,19.15,19.13,19.13,8200.0,18.7891,18.7989,18.7793,18.7793,8200.0
2011-07-19 12:40:00,19.13,19.14,19.06,19.08,15200.0,18.7793,18.7891,18.7106,18.7302,15200.0
2011-07-19 12:45:00,19.09,19.09,19.05,19.06,14500.0,18.74,18.74,18.7007,18.7106,14500.0
2011-07-19 12:50:00,19.07,19.09,19.07,19.09,9600.0,18.7204,18.74,18.7204,18.74,9600.0
2011-07-19 12:55:00,19.09,19.11,19.08,19.11,16200.0,18.74,18.7596,18.7302,18.7596,16200.0
2011-07-19 13:00:00,19.12,19.12,19.1,19.11,6800.0,18.7695,18.7695,18.7498,18.7596,6800.0
2011-07-19 13:05:00,19.11,19.11,19.1,19.11,1500.0,18.7596,18.7596,18.7498,18.7596,1500.0
2011-07-19 13:10:00,19.1,19.12,19.09,19.12,5700.0,18.7498,18.7695,18.74,18.7695,5700.0
2011-07-19 13:15:00,19.12,19.15,19.12,19.15,5100.0,18.7695,18.7989,18.7695,18.7989,5100.0
2011-07-19 13:20:00,19.15,19.15,19.13,19.13,6300.0,18.7989,18.7989,18.7793,18.7793,6300.0
2011-07-19 13:25:00,19.13,19.14,19.12,19.14,7900.0,18.7793,18.7891,18.7695,18.7891,7900.0
2011-07-19 13:30:00,19.15,19.2,19.15,19.16,12900.0,18.7989,18.848,18.7989,18.8087,12900.0
2011-07-19 13:35:00,19.17,19.23,19.17,19.21,9400.0,18.8185,18.8774,18.8185,18.8578,9400.0
2011-07-19 13:40:00,19.2,19.29,19.19,19.29,9200.0,18.848,18.9363,18.8382,18.9363,9200.0
2011-07-19 13:45:00,19.29,19.29,19.22,19.24,8700.0,18.9363,18.9363,18.8676,18.8873,8700.0
2011-07-19 13:50:00,19.25,19.27,19.25,19.26,2500.0,18.8971,18.9167,18.8971,18.9069,2500.0
2011-07-19 13:55:00,19.25,19.26,19.25,19.25,3100.0,18.8971,18.9069,18.8971,18.8971,3100.0
2011-07-19 14:00:00,19.26,19.26,19.22,19.23,5500.0,18.9069,18.9069,18.8676,18.8774,5500.0
2011-07-19 14:05:00,19.23,19.23,19.22,19.23,2300.0,18.8774,18.8774,18.8676,18.8774,2300.0
2011-07-19 14:10:00,19.23,19.26,19.23,19.24,19200.0,18.8774,18.9069,18.8774,18.8873,19200.0
2011-07-19 14:15:00,19.23,19.25,19.23,19.23,6700.0,18.8774,18.8971,18.8774,18.8774,6700.0
2011-07-19 14:20:00,19.25,19.27,19.25,19.26,9900.0,18.8971,18.9167,18.8971,18.9069,9900.0
2011-07-19 14:25:00,19.26,19.29,19.26,19.29,10400.0,18.9069,18.9363,18.9069,18.9363,10400.0
2011-07-19 14:30:00,19.29,19.31,19.28,19.3,15600.0,18.9363,18.956,18.9265,18.9462,15600.0
2011-07-19 14:35:00,19.31,19.32,19.3,19.31,8400.0,18.956,18.9658,18.9462,18.956,8400.0
2011-07-19 14:40:00,19.32,19.33,19.31,19.33,7000.0,18.9658,18.9756,18.956,18.9756,7000.0
2011-07-19 14:45:00,19.33,19.38,19.32,19.35,10300.0,18.9756,19.0247,18.9658,18.9952,10300.0
2011-07-19 14:50:00,19.36,19.36,19.34,19.35,11200.0,19.0051,19.0051,18.9854,18.9952,11200.0
2011-07-19 14:55:00,19.35,19.35,19.34,19.34,1700.0,18.9952,18.9952,18.9854,18.9854,1700.0
2011-07-19 15:00:00,19.34,19.36,19.34,19.36,8700.0,18.9854,19.0051,18.9854,19.0051,8700.0
2011-07-19 15:05:00,19.35,19.37,19.35,19.37,5600.0,18.9952,19.0149,18.9952,19.0149,5600.0
2011-07-19 15:10:00,19.36,19.37,19.35,19.36,4700.0,19.0051,19.0149,18.9952,19.0051,4700.0
2011-07-19 15:15:00,19.36,19.39,19.35,19.36,8000.0,19.0051,19.0345,18.9952,19.0051,8000.0
2011-07-19 15:20:00,19.36,19.36,19.35,19.35,4400.0,19.0051,19.0051,18.9952,18.9952,4400.0
2011-07-19 15:25:00,19.35,19.36,19.32,19.35,16400.0,18.9952,19.0051,18.9658,18.9952,16400.0
2011-07-19 15:30:00,19.35,19.35,19.31,19.33,11700.0,18.9952,18.9952,18.956,18.9756,11700.0
2011-07-19 15:35:00,19.33,19.35,19.31,19.34,12800.0,18.9756,18.9952,18.956,18.9854,12800.0
2011-07-19 15:40:00,19.34,19.34,19.32,19.32,6400.0,18.9854,18.9854,18.9658,18.9658,6400.0
2011-07-19 15:45:00,19.33,19.33,19.3,19.31,45900.0,18.9756,18.9756,18.9462,18.956,45900.0
2011-07-19 15:50:00,19.32,19.34,19.31,19.31,23700.0,18.9658,18.9854,18.956,18.956,23700.0
2011-07-19 15:55:00,19.31,19.32,19.3,19.32,77300.0,18.956,18.9658,18.9462,18.9658,77300.0
2011-07-20 09:30:00,19.38,19.45,19.36,19.44,24700.0,19.0247,19.0934,19.0051,19.0836,24700.0
2011-07-20 09:35:00,19.44,19.45,19.39,19.42,7600.0,19.0836,19.0934,19.0345,19.064,7600.0
2011-07-20 09:40:00,19.41,19.41,19.32,19.36,8800.0,19.0541,19.0541,18.9658,19.0051,8800.0
2011-07-20 09:45:00,19.35,19.36,19.32,19.32,7600.0,18.9952,19.0051,18.9658,18.9658,7600.0
2011-07-20 09:50:00,19.33,19.35,19.27,19.31,9600.0,18.9756,18.9952,18.9167,18.956,9600.0
2011-07-20 09:55:00,19.31,19.32,19.27,19.27,3800.0,18.956,18.9658,18.9167,18.9167,3800.0
2011-07-20 10:00:00,19.27,19.32,19.24,19.31,13200.0,18.9167,18.9658,18.8873,18.956,13200.0
2011-07-20 10:05:00,19.32,19.34,19.3,19.33,8400.0,18.9658,18.9854,18.9462,18.9756,8400.0
2011-07-20 10:10:00,19.33,19.35,19.3,19.33,15500.0,18.9756,18.9952,18.9462,18.9756,15500.0
2011-07-20 10:15:00,19.33,19.34,19.28,19.3,13400.0,18.9756,18.9854,18.9265,18.9462,13400.0
2011-07-20 10:20:00,19.3,19.34,19.3,19.33,9700.0,18.9462,18.9854,18.9462,18.9756,9700.0
2011-07-20 10:25:00,19.32,19.4,19.32,19.4,13400.0,18.9658,19.0443,18.9658,19.0443,13400.0
2011-07-20 10:30:00,19.39,19.39,19.35,19.38,13900.0,19.0345,19.0345,18.9952,19.0247,13900.0
2011-07-20 10:35:00,19.38,19.38,19.35,19.36,6100.0,19.0247,19.0247,18.9952,19.0051,6100.0
2011-07-20 10:40:00,19.36,19.39,19.36,19.39,5600.0,19.0051,19.0345,19.0051,19.0345,5600.0
2011-07-20 10:45:00,19.38,19.39,19.35,19.35,5000.0,19.0247,19.0345,18.9952,18.9952,5000.0
2011-07-20 10:50:00,19.36,19.36,19.33,19.34,9700.0,19.0051,19.0051,18.9756,18.9854,9700.0
2011-07-20 10:55:00,19.34,19.37,19.34,19.36,3500.0,18.9854,19.0149,18.9854,19.0051,3500.0
2011-07-20 11:00:00,19.37,19.39,19.36,19.37,8000.0,19.0149,19.0345,19.0051,19.0149,8000.0
2011-07-20 11:05:00,19.37,19.39,19.36,19.39,9000.0,19.0149,19.0345,19.0051,19.0345,9000.0
2011-07-20 11:10:00,19.39,19.41,19.38,19.4,4400.0,19.0345,19.0541,19.0247,19.0443,4400.0
2011-07-20 11:15:00,19.41,19.42,19.38,19.41,6100.0,19.0541,19.064,19.0247,19.0541,6100.0
2011-07-20 11:20:00,19.4,19.42,19.38,19.38,4600.0,19.0443,19.064,19.0247,19.0247,4600.0
2011-07-20 11:25:00,19.38,19.41,19.36,19.39,22600.0,19.0247,19.0541,19.0051,19.0345,22600.0
2011-07-20 11:30:00,19.39,19.39,19.35,19.38,14900.0,19.0345,19.0345,18.9952,19.0247,14900.0
2011-07-20 11:35:00,19.38,19.38,19.34,19.34,5800.0,19.0247,19.0247,18.9854,18.9854,5800.0
2011-07-20 11:40:00,19.35,19.38,19.35,19.38,5900.0,18.9952,19.0247,18.9952,19.0247,5900.0
2011-07-20 11:45:00,19.38,19.38,19.33,19.33,9700.0,19.0247,19.0247,18.9756,18.9756,9700.0
2011-07-20 11:50:00,19.33,19.35,19.31,19.33,7700.0,18.9756,18.9952,18.956,18.9756,7700.0
2011-07-20 11:55:00,19.34,19.35,19.33,19.34,5900.0,18.9854,18.9952,18.9756,18.9854,5900.0
2011-07-20 12:00:00,19.34,19.36,19.32,19.33,40500.0,18.9854,19.0051,18.9658,18.9756,40500.0
2011-07-20 12:05:00,19.34,19.34,19.31,19.33,6900.0,18.9854,18.9854,18.956,18.9756,6900.0
2011-07-20 12:10:00,19.33,19.35,19.32,19.35,6800.0,18.9756,18.9952,18.9658,18.9952,6800.0
2011-07-20 12:15:00,19.36,19.36,19.32,19.33,8900.0,19.0051,19.0051,18.9658,18.9756,8900.0
2011-07-20 12:20:00,19.33,19.36,19.32,19.36,12500.0,18.9756,19.0051,18.9658,19.0051,12500.0
2011-07-20 12:25:00,19.36,19.38,19.36,19.37,4300.0,19.0051,19.0247,19.0051,19.0149,4300.0
2011-07-20 12:30:00,19.38,19.39,19.34,19.35,9600.0,19.0247,19.0345,18.9854,18.9952,9600.0
2011-07-20 12:35:00,19.35,19.35,19.33,19.33,4900.0,18.9952,18.9952,18.9756,18.9756,4900.0
2011-07-20 12:40:00,19.33,19.35,19.32,19.32,2600.0,18.9756,18.9952,18.9658,18.9658,2600.0
2011-07-20 12:45:00,19.33,19.35,19.33,19.34,3400.0,18.9756,18.9952,18.9756,18.9854,3400.0
2011-07-20 12:50:00,19.34,19.36,19.34,19.36,5800.0,18.9854,19.0051,18.9854,19.0051,5800.0
2011-07-20 12:55:00,19.36,19.36,19.32,19.33,7500.0,19.0051,19.0051,18.9658,18.9756,7500.0
2011-07-20 13:00:00,19.34,19.36,19.32,19.36,3500.0,18.9854,19.0051,18.9658,19.0051,3500.0
2011-07-20 13:05:00,19.35,19.36,19.35,19.36,7400.0,18.9952,19.0051,18.9952,19.0051,7400.0
2011-07-20 13:10:00,19.36,19.38,19.36,19.37,8900.0,19.0051,19.0247,19.0051,19.0149,8900.0
2011-07-20 13:15:00,19.37,19.38,19.37,19.38,3000.0,19.0149,19.0247,19.0149,19.0247,3000.0
2011-07-20 13:20:00,19.38,19.4,19.38,19.4,5800.0,19.0247,19.0443,19.0247,19.0443,5800.0
2011-07-20 13:25:00,19.4,19.44,19.39,19.43,8200.0,19.0443,19.0836,19.0345,19.0738,8200.0
2011-07-20 13:30:00,19.43,19.43,19.39,19.39,6400.0,19.0738,19.0738,19.0345,19.0345,6400.0
2011-07-20 13:35:00,19.39,19.43,19.38,19.43,11500.0,19.0345,19.0738,19.0247,19.0738,11500.0
2011-07-20 13:40:00,19.42,19.43,19.4,19.41,9100.0,19.064,19.0738,19.0443,19.0541,9100.0
2011-07-20 13:45:00,19.42,19.43,19.42,19.43,2300.0,19.064,19.0738,19.064,19.0738,2300.0
2011-07-20 13:50:00,19.43,19.44,19.42,19.44,2900.0,19.0738,19.0836,19.064,19.0836,2900.0
2011-07-20 13:55:00,19.44,19.44,19.43,19.44,6700.0,19.0836,19.0836,19.0738,19.0836,6700.0
2011-07-20 14:00:00,19.43,19.45,19.43,19.44,7200.0,19.0738,19.0934,19.0738,19.0836,7200.0
2011-07-20 14:05:00,19.45,19.45,19.44,19.45,7600.0,19.0934,19.0934,19.0836,19.0934,7600.0
2011-07-20 14:10:00,19.45,19.45,19.44,19.44,4200.0,19.0934,19.0934,19.0836,19.0836,4200.0
2011-07-20 14:15:00,19.45,19.46,19.45,19.46,6100.0,19.0934,19.1032,19.0934,19.1032,6100.0
2011-07-20 14:20:00,19.46,19.47,19.46,19.46,3100.0,19.1032,19.113,19.1032,19.1032,3100.0
2011-07-20 14:25:00,19.46,19.47,19.46,19.47,4100.0,19.1032,19.113,19.1032,19.113,4100.0
2011-07-20 14:30:00,19.48,19.49,19.47,19.47,7600.0,19.1229,19.1327,19.113,19.113,7600.0
2011-07-20 14:35:00,19.47,19.48,19.44,19.44,16600.0,19.113,19.1229,19.0836,19.0836,16600.0
2011-07-20 14:40:00,19.45,19.46,19.44,19.45,4700.0,19.0934,19.1032,19.0836,19.0934,4700.0
2011-07-20 14:45:00,19.45,19.45,19.4,19.4,6400.0,19.0934,19.0934,19.0443,19.0443,6400.0
2011-07-20 14:50:00,19.4,19.43,19.4,19.41,10900.0,19.0443,19.0738,19.0443,19.0541,10900.0
2011-07-20 14:55:00,19.41,19.42,19.4,19.4,3400.0,19.0541,19.064,19.0443,19.0443,3400.0
2011-07-20 15:00:00,19.41,19.41,19.4,19.4,12100.0,19.0541,19.0541,19.0443,19.0443,12100.0
2011-07-20 15:05:00,19.41,19.43,19.4,19.43,7500.0,19.0541,19.0738,19.0443,19.0738,7500.0
2011-07-20 15:10:00,19.43,19.45,19.42,19.42,9400.0,19.0738,19.0934,19.064,19.064,9400.0
2011-07-20 15:15:00,19.43,19.43,19.4,19.4,12200.0,19.0738,19.0738,19.0443,19.0443,12200.0
2011-07-20 15:20:00,19.4,19.41,19.36,19.37,23900.0,19.0443,19.0541,19.0051,19.0149,23900.0
2011-07-20 15:25:00,19.37,19.39,19.36,19.39,12600.0,19.0149,19.0345,19.0051,19.0345,12600.0
2011-07-20 15:30:00,19.39,19.4,19.38,19.4,17400.0,19.0345,19.0443,19.0247,19.0443,17400.0
2011-07-20 15:35:00,19.4,19.43,19.4,19.42,15900.0,19.0443,19.0738,19.0443,19.064,15900.0
2011-07-20 15:40:00,19.42,19.43,19.4,19.42,19400.0,19.064,19.0738,19.0443,19.064,19400.0
2011-07-20 15:45:00,19.41,19.42,19.36,19.37,49100.0,19.0541,19.064,19.0051,19.0149,49100.0
2011-07-20 15:50:00,19.37,19.4,19.36,19.4,16500.0,19.0149,19.0443,19.0051,19.0443,16500.0
2011-07-20 15:55:00,19.39,19.4,19.36,19.4,106400.0,19.0345,19.0443,19.0051,19.0443,106400.0
2011-07-21 09:30:00,19.54,19.59,19.45,19.54,15000.0,19.1818,19.2308,19.0934,19.1818,15000.0
2011-07-21 09:35:00,19.51,19.57,19.51,19.55,5400.0,19.1523,19.2112,19.1523,19.1916,5400.0
2011-07-21 09:40:00,19.55,19.59,19.54,19.59,10500.0,19.1916,19.2308,19.1818,19.2308,10500.0
2011-07-21 09:45:00,19.58,19.69,19.56,19.66,15100.0,19.221,19.329,19.2014,19.2996,15100.0
2011-07-21 09:50:00,19.65,19.67,19.63,19.63,7500.0,19.2897,19.3094,19.2701,19.2701,7500.0
2011-07-21 09:55:00,19.64,19.64,19.6,19.64,4800.0,19.2799,19.2799,19.2407,19.2799,4800.0
2011-07-21 10:00:00,19.63,19.77,19.61,19.77,44300.0,19.2701,19.4075,19.2505,19.4075,44300.0
2011-07-21 10:05:00,19.78,19.8,19.77,19.8,13800.0,19.4174,19.437,19.4075,19.437,13800.0
2011-07-21 10:10:00,19.8,19.81,19.78,19.81,7200.0,19.437,19.4468,19.4174,19.4468,7200.0
2011-07-21 10:15:00,19.81,19.82,19.75,19.77,20000.0,19.4468,19.4566,19.3879,19.4075,20000.0
2011-07-21 10:20:00,19.77,19.79,19.76,19.77,14400.0,19.4075,19.4272,19.3977,19.4075,14400.0
2011-07-21 10:25:00,19.77,19.86,19.77,19.85,15400.0,19.4075,19.4959,19.4075,19.4861,15400.0
2011-07-21 10:30:00,19.84,19.89,19.82,19.87,28100.0,19.4763,19.5253,19.4566,19.5057,28100.0
2011-07-21 10:35:00,19.86,19.87,19.82,19.85,21200.0,19.4959,19.5057,19.4566,19.4861,21200.0
2011-07-21 10:40:00,19.85,19.87,19.82,19.83,17100.0,19.4861,19.5057,19.4566,19.4664,17100.0
2011-07-21 10:45:00,19.83,19.83,19.77,19.78,8600.0,19.4664,19.4664,19.4075,19.4174,8600.0
2011-07-21 10:50:00,19.78,19.84,19.77,19.82,15600.0,19.4174,19.4763,19.4075,19.4566,15600.0
2011-07-21 10:55:00,19.8,19.8,19.77,19.78,11800.0,19.437,19.437,19.4075,19.4174,11800.0
2011-07-21 11:00:00,19.77,19.78,19.75,19.75,3300.0,19.4075,19.4174,19.3879,19.3879,3300.0
2011-07-21 11:05:00,19.75,19.75,19.73,19.74,11000.0,19.3879,19.3879,19.3683,19.3781,11000.0
2011-07-21 11:10:00,19.74,19.77,19.74,19.77,4900.0,19.3781,19.4075,19.3781,19.4075,4900.0
2011-07-21 11:15:00,19.76,19.76,19.73,19.75,8200.0,19.3977,19.3977,19.3683,19.3879,8200.0
2011-07-21 11:20:00,19.74,19.74,19.71,19.73,9700.0,19.3781,19.3781,19.3486,19.3683,9700.0
2011-07-21 11:25:00,19.73,19.73,19.67,19.7,7300.0,19.3683,19.3683,19.3094,19.3388,7300.0
2011-07-21 11:30:00,19.7,19.71,19.69,19.7,7500.0,19.3388,19.3486,19.329,19.3388,7500.0
2011-07-21 11:35:00,19.7,19.73,19.7,19.71,1700.0,19.3388,19.3683,19.3388,19.3486,1700.0
2011-07-21 11:40:00,19.71,19.71,19.64,19.64,5800.0,19.3486,19.3486,19.2799,19.2799,5800.0
2011-07-21 11:45:00,19.65,19.69,19.65,19.67,10400.0,19.2897,19.329,19.2897,19.3094,10400.0
2011-07-21 11:50:00,19.68,19.7,19.67,19.67,4800.0,19.3192,19.3388,19.3094,19.3094,4800.0
2011-07-21 11:55:00,19.68,19.72,19.67,19.7,6800.0,19.3192,19.3585,19.3094,19.3388,6800.0
2011-07-21 12:00:00,19.7,19.71,19.69,19.7,11700.0,19.3388,19.3486,19.329,19.3388,11700.0
2011-07-21 12:05:00,19.7,19.71,19.68,19.68,9700.0,19.3388,19.3486,19.3192,19.3192,9700.0
2011-07-21 12:10:00,19.68,19.7,19.66,19.7,12100.0,19.3192,19.3388,19.2996,19.3388,12100.0
2011-07-21 12:15:00,19.69,19.69,19.66,19.66,3900.0,19.329,19.329,19.2996,19.2996,3900.0
2011-07-21 12:20:00,19.66,19.67,19.64,19.66,8800.0,19.2996,19.3094,19.2799,19.2996,8800.0
2011-07-21 12:25:00,19.65,19.68,19.65,19.68,2600.0,19.2897,19.3192,19.2897,19.3192,2600.0
2011-07-21 12:30:00,19.68,19.7,19.67,19.7,7000.0,19.3192,19.3388,19.3094,19.3388,7000.0
2011-07-21 12:35:00,19.69,19.75,19.69,19.73,8100.0,19.329,19.3879,19.329,19.3683,8100.0
2011-07-21 12:40:00,19.73,19.81,19.73,19.81,10300.0,19.3683,19.4468,19.3683,19.4468,10300.0
2011-07-21 12:45:00,19.82,19.84,19.79,19.83,17800.0,19.4566,19.4763,19.4272,19.4664,17800.0
2011-07-21 12:50:00,19.83,19.83,19.74,19.76,47500.0,19.4664,19.4664,19.3781,19.3977,47500.0
2011-07-21 12:55:00,19.74,19.79,19.74,19.78,8900.0,19.3781,19.4272,19.3781,19.4174,8900.0
2011-07-21 13:00:00,19.78,19.8,19.77,19.8,4900.0,19.4174,19.437,19.4075,19.437,4900.0
2011-07-21 13:05:00,19.8,19.8,19.77,19.79,7000.0,19.437,19.437,19.4075,19.4272,7000.0
2011-07-21 13:10:00,19.79,19.79,19.76,19.77,11000.0,19.4272,19.4272,19.3977,19.4075,11000.0
2011-07-21 13:15:00,19.77,19.81,19.77,19.81,5000.0,19.4075,19.4468,19.4075,19.4468,5000.0
2011-07-21 13:20:00,19.81,19.81,19.8,19.81,2700.0,19.4468,19.4468,19.437,19.4468,2700.0
2011-07-21 13:25:00,19.81,19.84,19.81,19.82,3800.0,19.4468,19.4763,19.4468,19.4566,3800.0
2011-07-21 13:30:00,19.82,19.82,19.82,19.82,4100.0,19.4566,19.4566,19.4566,19.4566,4100.0
2011-07-21 13:35:00,19.81,19.83,19.81,19.83,5200.0,19.4468,19.4664,19.4468,19.4664,5200.0
2011-07-21 13:40:00,19.82,19.82,19.8,19.8,4100.0,19.4566,19.4566,19.437,19.437,4100.0
2011-07-21 13:45:00,19.8,19.8,19.79,19.79,3700.0,19.437,19.437,19.4272,19.4272,3700.0
2011-07-21 13:50:00,19.79,19.81,19.79,19.81,6700.0,19.4272,19.4468,19.4272,19.4468,6700.0
2011-07-21 13:55:00,19.8,19.82,19.8,19.81,9200.0,19.437,19.4566,19.437,19.4468,9200.0
2011-07-21 14:00:00,19.82,19.82,19.79,19.79,6200.0,19.4566,19.4566,19.4272,19.4272,6200.0
2011-07-21 14:05:00,19.79,19.79,19.77,19.79,7600.0,19.4272,19.4272,19.4075,19.4272,7600.0
2011-07-21 14:10:00,19.79,19.79,19.77,19.77,3800.0,19.4272,19.4272,19.4075,19.4075,3800.0
2011-07-21 14:15:00,19.77,19.77,19.74,19.74,4200.0,19.4075,19.4075,19.3781,19.3781,4200.0
2011-07-21 14:20:00,19.74,19.76,19.74,19.75,5700.0,19.3781,19.3977,19.3781,19.3879,5700.0
2011-07-21 14:25:00,19.75,19.79,19.75,19.77,10800.0,19.3879,19.4272,19.3879,19.4075,10800.0
2011-07-21 14:30:00,19.77,19.79,19.77,19.79,5800.0,19.4075,19.4272,19.4075,19.4272,5800.0
2011-07-21 14:35:00,19.79,19.82,19.78,19.8,6300.0,19.4272,19.4566,19.4174,19.437,6300.0
2011-07-21 14:40:00,19.8,19.84,19.8,19.84,10500.0,19.437,19.4763,19.437,19.4763,10500.0
2011-07-21 14:45:00,19.83,19.85,19.82,19.83,11400.0,19.4664,19.4861,19.4566,19.4664,11400.0
2011-07-21 14:50:00,19.83,19.84,19.8,19.82,9400.0,19.4664,19.4763,19.437,19.4566,9400.0
2011-07-21 14:55:00,19.81,19.84,19.81,19.84,7700.0,19.4468,19.4763,19.4468,19.4763,7700.0
2011-07-21 15:00:00,19.83,19.83,19.79,19.82,16800.0,19.4664,19.4664,19.4272,19.4566,16800.0
2011-07-21 15:05:00,19.81,19.82,19.78,19.79,11200.0,19.4468,19.4566,19.4174,19.4272,11200.0
2011-07-21 15:10:00,19.79,19.8,19.77,19.77,4900.0,19.4272,19.437,19.4075,19.4075,4900.0
2011-07-21 15:15:00,19.77,19.81,19.77,19.8,18100.0,19.4075,19.4468,19.4075,19.437,18100.0
2011-07-21 15:20:00,19.8,19.81,19.76,19.79,16200.0,19.437,19.4468,19.3977,19.4272,16200.0
2011-07-21 15:25:00,19.79,19.8,19.78,19.79,10000.0,19.4272,19.437,19.4174,19.4272,10000.0
2011-07-21 15:30:00,19.79,19.8,19.77,19.77,16900.0,19.4272,19.437,19.4075,19.4075,16900.0
2011-07-21 15:35:00,19.77,19.78,19.73,19.77,21500.0,19.4075,19.4174,19.3683,19.4075,21500.0
2011-07-21 15:40:00,19.77,19.78,19.75,19.78,16500.0,19.4075,19.4174,19.3879,19.4174,16500.0
2011-07-21 15:45:00,19.78,19.81,19.77,19.77,25000.0,19.4174,19.4468,19.4075,19.4075,25000.0
2011-07-21 15:50:00,19.77,19.79,19.76,19.77,57600.0,19.4075,19.4272,19.3977,19.4075,57600.0
2011-07-21 15:55:00,19.76,19.79,19.76,19.78,52200.0,19.3977,19.4272,19.3977,19.4174,52200.0
2011-07-22 09:30:00,19.75,19.75,19.7,19.74,14100.0,19.3879,19.3879,19.3388,19.3781,14100.0
2011-07-22 09:35:00,19.72,19.82,19.71,19.73,6900.0,19.3585,19.4566,19.3486,19.3683,6900.0
2011-07-22 09:40:00,19.73,19.73,19.68,19.7,8300.0,19.3683,19.3683,19.3192,19.3388,8300.0
2011-07-22 09:45:00,19.71,19.71,19.64,19.66,9200.0,19.3486,19.3486,19.2799,19.2996,9200.0
2011-07-22 09:50:00,19.66,19.66,19.59,19.61,8500.0,19.2996,19.2996,19.2308,19.2505,8500.0
2011-07-22 09:55:00,19.63,19.63,19.59,19.6,6700.0,19.2701,19.2701,19.2308,19.2407,6700.0
2011-07-22 10:00:00,19.6,19.63,19.58,19.61,7200.0,19.2407,19.2701,19.221,19.2505,7200.0
2011-07-22 10:05:00,19.61,19.64,19.6,19.61,12600.0,19.2505,19.2799,19.2407,19.2505,12600.0
2011-07-22 10:10:00,19.6,19.65,19.6,19.64,4700.0,19.2407,19.2897,19.2407,19.2799,4700.0
2011-07-22 10:15:00,19.63,19.64,19.56,19.58,16000.0,19.2701,19.2799,19.2014,19.221,16000.0
2011-07-22 10:20:00,19.57,19.58,19.52,19.53,8800.0,19.2112,19.221,19.1621,19.1719,8800.0
2011-07-22 10:25:00,19.54,19.57,19.52,19.57,6100.0,19.1818,19.2112,19.1621,19.2112,6100.0
2011-07-22 10:30:00,19.57,19.59,19.54,19.58,7700.0,19.2112,19.2308,19.1818,19.221,7700.0
2011-07-22 10:35:00,19.58,19.65,19.57,19.64,6600.0,19.221,19.2897,19.2112,19.2799,6600.0
2011-07-22 10:40:00,19.65,19.68,19.65,19.66,5300.0,19.2897,19.3192,19.2897,19.2996,5300.0
2011-07-22 10:45:00,19.65,19.69,19.65,19.67,5200.0,19.2897,19.329,19.2897,19.3094,5200.0
2011-07-22 10:50:00,19.67,19.68,19.65,19.68,5900.0,19.3094,19.3192,19.2897,19.3192,5900.0
2011-07-22 10:55:00,19.68,19.72,19.66,19.72,5100.0,19.3192,19.3585,19.2996,19.3585,5100.0
2011-07-22 11:00:00,19.73,19.75,19.73,19.74,8500.0,19.3683,19.3879,19.3683,19.3781,8500.0
2011-07-22 11:05:00,19.74,19.74,19.71,19.72,7700.0,19.3781,19.3781,19.3486,19.3585,7700.0
2011-07-22 11:10:00,19.72,19.75,19.72,19.75,5200.0,19.3585,19.3879,19.3585,19.3879,5200.0
2011-07-22 11:15:00,19.75,19.79,19.75,19.77,5900.0,19.3879,19.4272,19.3879,19.4075,5900.0
2011-07-22 11:20:00,19.76,19.76,19.72,19.76,12500.0,19.3977,19.3977,19.3585,19.3977,12500.0
2011-07-22 11:25:00,19.76,19.76,19.74,19.76,4800.0,19.3977,19.3977,19.3781,19.3977,4800.0
2011-07-22 11:30:00,19.77,19.79,19.76,19.79,4700.0,19.4075,19.4272,19.3977,19.4272,4700.0
2011-07-22 11:35:00,19.79,19.8,19.75,19.8,10600.0,19.4272,19.437,19.3879,19.437,10600.0
2011-07-22 11:40:00,19.8,19.84,19.8,19.84,11900.0,19.437,19.4763,19.437,19.4763,11900.0
2011-07-22 11:45:00,19.84,19.84,19.82,19.82,3900.0,19.4763,19.4763,19.4566,19.4566,3900.0
2011-07-22 11:50:00,19.83,19.83,19.82,19.82,2700.0,19.4664,19.4664,19.4566,19.4566,2700.0
2011-07-22 11:55:00,19.82,19.85,19.82,19.84,7300.0,19.4566,19.4861,19.4566,19.4763,7300.0
2011-07-22 12:00:00,19.84,19.84,19.82,19.82,4700.0,19.4763,19.4763,19.4566,19.4566,4700.0
2011-07-22 12:05:00,19.82,19.88,19.82,19.88,5900.0,19.4566,19.5155,19.4566,19.5155,5900.0
2011-07-22 12:10:00,19.88,19.89,19.87,19.89,4500.0,19.5155,19.5253,19.5057,19.5253,4500.0
2011-07-22 12:15:00,19.89,19.9,19.87,19.87,9100.0,19.5253,19.5352,19.5057,19.5057,9100.0
2011-07-22 12:20:00,19.87,19.88,19.86,19.86,5200.0,19.5057,19.5155,19.4959,19.4959,5200.0
2011-07-22 12:25:00,19.85,19.87,19.85,19.87,6200.0,19.4861,19.5057,19.4861,19.5057,6200.0
2011-07-22 12:30:00,19.86,19.86,19.85,19.85,4400.0,19.4959,19.4959,19.4861,19.4861,4400.0
2011-07-22 12:35:00,19.86,19.86,19.84,19.84,9200.0,19.4959,19.4959,19.4763,19.4763,9200.0
2011-07-22 12:40:00,19.85,19.85,19.84,19.85,5400.0,19.4861,19.4861,19.4763,19.4861,5400.0
2011-07-22 12:45:00,19.85,19.86,19.85,19.86,1900.0,19.4861,19.4959,19.4861,19.4959,1900.0
2011-07-22 12:50:00,19.86,19.86,19.85,19.85,1400.0,19.4959,19.4959,19.4861,19.4861,1400.0
2011-07-22 12:55:00,19.85,19.89,19.84,19.87,7300.0,19.4861,19.5253,19.4763,19.5057,7300.0
2011-07-22 13:00:00,19.87,19.88,19.86,19.88,5200.0,19.5057,19.5155,19.4959,19.5155,5200.0
2011-07-22 13:05:00,19.87,19.88,19.85,19.87,7200.0,19.5057,19.5155,19.4861,19.5057,7200.0
2011-07-22 13:10:00,19.87,19.87,19.85,19.87,3500.0,19.5057,19.5057,19.4861,19.5057,3500.0
2011-07-22 13:15:00,19.86,19.89,19.86,19.89,6600.0,19.4959,19.5253,19.4959,19.5253,6600.0
2011-07-22 13:20:00,19.88,19.89,19.87,19.89,4100.0,19.5155,19.5253,19.5057,19.5253,4100.0
2011-07-22 13:25:00,19.89,19.89,19.88,19.89,800.0,19.5253,19.5253,19.5155,19.5253,800.0
2011-07-22 13:30:00,19.88,19.89,19.88,19.88,5100.0,19.5155,19.5253,19.5155,19.5155,5100.0
2011-07-22 13:35:00,19.89,19.89,19.88,19.88,1700.0,19.5253,19.5253,19.5155,19.5155,1700.0
2011-07-22 13:40:00,19.88,19.88,19.87,19.87,1400.0,19.5155,19.5155,19.5057,19.5057,1400.0
2011-07-22 13:45:00,19.87,19.89,19.87,19.89,16200.0,19.5057,19.5253,19.5057,19.5253,16200.0
2011-07-22 13:50:00,19.9,19.9,19.89,19.89,1300.0,19.5352,19.5352,19.5253,19.5253,1300.0
2011-07-22 13:55:00,19.89,19.92,19.89,19.9,7600.0,19.5253,19.5548,19.5253,19.5352,7600.0
2011-07-22 14:00:00,19.91,19.91,19.89,19.89,8700.0,19.545,19.545,19.5253,19.5253,8700.0
2011-07-22 14:05:00,19.89,19.89,19.88,19.89,10100.0,19.5253,19.5253,19.5155,19.5253,10100.0
2011-07-22 14:10:00,19.9,19.9,19.88,19.89,2400.0,19.5352,19.5352,19.5155,19.5253,2400.0
2011-07-22 14:15:00,19.88,19.9,19.88,19.9,14900.0,19.5155,19.5352,19.5155,19.5352,14900.0
2011-07-22 14:20:00,19.89,19.91,19.89,19.9,20700.0,19.5253,19.545,19.5253,19.5352,20700.0
2011-07-22 14:25:00,19.91,19.91,19.89,19.89,13600.0,19.545,19.545,19.5253,19.5253,13600.0
2011-07-22 14:30:00,19.9,19.91,19.89,19.89,11500.0,19.5352,19.545,19.5253,19.5253,11500.0
2011-07-22 14:35:00,19.89,19.89,19.86,19.87,8200.0,19.5253,19.5253,19.4959,19.5057,8200.0
2011-07-22 14:40:00,19.87,19.87,19.86,19.86,4600.0,19.5057,19.5057,19.4959,19.4959,4600.0
2011-07-22 14:45:00,19.86,19.86,19.83,19.83,9200.0,19.4959,19.4959,19.4664,19.4664,9200.0
2011-07-22 14:50:00,19.83,19.84,19.83,19.83,4100.0,19.4664,19.4763,19.4664,19.4664,4100.0
2011-07-22 14:55:00,19.83,19.87,19.83,19.85,13000.0,19.4664,19.5057,19.4664,19.4861,13000.0
2011-07-22 15:00:00,19.85,19.88,19.85,19.85,11300.0,19.4861,19.5155,19.4861,19.4861,11300.0
2011-07-22 15:05:00,19.85,19.85,19.83,19.84,10400.0,19.4861,19.4861,19.4664,19.4763,10400.0
2011-07-22 15:10:00,19.84,19.85,19.81,19.82,11300.0,19.4763,19.4861,19.4468,19.4566,11300.0
2011-07-22 15:15:00,19.81,19.82,19.77,19.78,39800.0,19.4468,19.4566,19.4075,19.4174,39800.0
2011-07-22 15:20:00,19.78,19.79,19.76,19.76,13300.0,19.4174,19.4272,19.3977,19.3977,13300.0
2011-07-22 15:25:00,19.76,19.77,19.73,19.73,11600.0,19.3977,19.4075,19.3683,19.3683,11600.0
2011-07-22 15:30:00,19.73,19.76,19.73,19.74,26600.0,19.3683,19.3977,19.3683,19.3781,26600.0
2011-07-22 15:35:00,19.74,19.75,19.73,19.74,11300.0,19.3781,19.3879,19.3683,19.3781,11300.0
2011-07-22 15:40:00,19.74,19.74,19.72,19.73,20800.0,19.3781,19.3781,19.3585,19.3683,20800.0
2011-07-22 15:45:00,19.73,19.74,19.73,19.73,32000.0,19.3683,19.3781,19.3683,19.3683,32000.0
2011-07-22 15:50:00,19.73,19.74,19.72,19.72,25200.0,19.3683,19.3781,19.3585,19.3585,25200.0
2011-07-22 15:55:00,19.72,19.75,19.71,19.74,74200.0,19.3585,19.3879,19.3486,19.3781,74200.0
2011-07-25 09:30:00,19.55,19.59,19.52,19.56,12600.0,19.1916,19.2308,19.1621,19.2014,12600.0
2011-07-25 09:35:00,19.55,19.61,19.55,19.57,4700.0,19.1916,19.2505,19.1916,19.2112,4700.0
2011-07-25 09:40:00,19.58,19.6,19.5,19.53,24100.0,19.221,19.2407,19.1425,19.1719,24100.0
2011-07-25 09:45:00,19.54,19.63,19.53,19.55,11600.0,19.1818,19.2701,19.1719,19.1916,11600.0
2011-07-25 09:50:00,19.55,19.6,19.54,19.58,11700.0,19.1916,19.2407,19.1818,19.221,11700.0
2011-07-25 09:55:00,19.59,19.65,19.55,19.64,9400.0,19.2308,19.2897,19.1916,19.2799,9400.0
2011-07-25 10:00:00,19.64,19.66,19.63,19.64,8300.0,19.2799,19.2996,19.2701,19.2799,8300.0
2011-07-25 10:05:00,19.63,19.71,19.63,19.71,12900.0,19.2701,19.3486,19.2701,19.3486,12900.0
2011-07-25 10:10:00,19.7,19.71,19.66,19.66,9400.0,19.3388,19.3486,19.2996,19.2996,9400.0
2011-07-25 10:15:00,19.66,19.69,19.65,19.68,5500.0,19.2996,19.329,19.2897,19.3192,5500.0
2011-07-25 10:20:00,19.69,19.72,19.66,19.69,9800.0,19.329,19.3585,19.2996,19.329,9800.0
2011-07-25 10:25:00,19.71,19.74,19.69,19.69,10900.0,19.3486,19.3781,19.329,19.329,10900.0
2011-07-25 10:30:00,19.7,19.71,19.66,19.66,7700.0,19.3388,19.3486,19.2996,19.2996,7700.0
2011-07-25 10:35:00,19.65,19.69,19.64,19.65,10100.0,19.2897,19.329,19.2799,19.2897,10100.0
2011-07-25 10:40:00,19.66,19.72,19.66,19.69,4600.0,19.2996,19.3585,19.2996,19.329,4600.0
2011-07-25 10:45:00,19.68,19.69,19.66,19.66,10700.0,19.3192,19.329,19.2996,19.2996,10700.0
2011-07-25 10:50:00,19.66,19.66,19.6,19.6,9200.0,19.2996,19.2996,19.2407,19.2407,9200.0
2011-07-25 10:55:00,19.59,19.6,19.56,19.6,6400.0,19.2308,19.2407,19.2014,19.2407,6400.0
2011-07-25 11:00:00,19.6,19.64,19.6,19.64,8300.0,19.2407,19.2799,19.2407,19.2799,8300.0
2011-07-25 11:05:00,19.65,19.65,19.6,19.6,10000.0,19.2897,19.2897,19.2407,19.2407,10000.0
2011-07-25 11:10:00,19.6,19.62,19.6,19.61,5300.0,19.2407,19.2603,19.2407,19.2505,5300.0
2011-07-25 11:15:00,19.6,19.62,19.59,19.6,9100.0,19.2407,19.2603,19.2308,19.2407,9100.0
2011-07-25 11:20:00,19.6,19.63,19.59,19.63,8200.0,19.2407,19.2701,19.2308,19.2701,8200.0
2011-07-25 11:25:00,19.63,19.66,19.63,19.66,6200.0,19.2701,19.2996,19.2701,19.2996,6200.0
2011-07-25 11:30:00,19.67,19.68,19.66,19.66,5000.0,19.3094,19.3192,19.2996,19.2996,5000.0
2011-07-25 11:35:00,19.67,19.69,19.67,19.68,6000.0,19.3094,19.329,19.3094,19.3192,6000.0
2011-07-25 11:40:00,19.68,19.68,19.65,19.68,9300.0,19.3192,19.3192,19.2897,19.3192,9300.0
2011-07-25 11:45:00,19.68,19.71,19.66,19.68,23400.0,19.3192,19.3486,19.2996,19.3192,23400.0
2011-07-25 11:50:00,19.69,19.69,19.67,19.68,5200.0,19.329,19.329,19.3094,19.3192,5200.0
2011-07-25 11:55:00,19.67,19.71,19.67,19.71,3500.0,19.3094,19.3486,19.3094,19.3486,3500.0
2011-07-25 12:00:00,19.71,19.73,19.7,19.7,2100.0,19.3486,19.3683,19.3388,19.3388,2100.0
2011-07-25 12:05:00,19.7,19.73,19.7,19.72,2100.0,19.3388,19.3683,19.3388,19.3585,2100.0
2011-07-25 12:10:00,19.73,19.73,19.72,19.72,2000.0,19.3683,19.3683,19.3585,19.3585,2000.0
2011-07-25 12:15:00,19.72,19.74,19.72,19.72,2600.0,19.3585,19.3781,19.3585,19.3585,2600.0
2011-07-25 12:20:00,19.72,19.74,19.72,19.73,2300.0,19.3585,19.3781,19.3585,19.3683,2300.0
2011-07-25 12:25:00,19.73,19.75,19.73,19.75,2800.0,19.3683,19.3879,19.3683,19.3879,2800.0
2011-07-25 12:30:00,19.75,19.78,19.74,19.77,3200.0,19.3879,19.4174,19.3781,19.4075,3200.0
2011-07-25 12:35:00,19.77,19.79,19.77,19.79,2000.0,19.4075,19.4272,19.4075,19.4272,2000.0
2011-07-25 12:40:00,19.78,19.8,19.78,19.8,2800.0,19.4174,19.437,19.4174,19.437,2800.0
2011-07-25 12:45:00,19.8,19.81,19.8,19.8,4600.0,19.437,19.4468,19.437,19.437,4600.0
2011-07-25 12:50:00,19.8,19.81,19.8,19.81,2300.0,19.437,19.4468,19.437,19.4468,2300.0
2011-07-25 12:55:00,19.81,19.82,19.81,19.82,600.0,19.4468,19.4566,19.4468,19.4566,600.0
2011-07-25 13:00:00,19.81,19.83,19.81,19.83,2900.0,19.4468,19.4664,19.4468,19.4664,2900.0
2011-07-25 13:05:00,19.83,19.85,19.83,19.84,3000.0,19.4664,19.4861,19.4664,19.4763,3000.0
2011-07-25 13:10:00,19.83,19.83,19.82,19.82,3200.0,19.4664,19.4664,19.4566,19.4566,3200.0
2011-07-25 13:15:00,19.83,19.84,19.81,19.82,6500.0,19.4664,19.4763,19.4468,19.4566,6500.0
2011-07-25 13:20:00,19.82,19.83,19.82,19.82,2400.0,19.4566,19.4664,19.4566,19.4566,2400.0
2011-07-25 13:25:00,19.82,19.82,19.81,19.82,1900.0,19.4566,19.4566,19.4468,19.4566,1900.0
2011-07-25 13:30:00,19.82,19.82,19.81,19.82,1400.0,19.4566,19.4566,19.4468,19.4566,1400.0
2011-07-25 13:35:00,19.82,19.82,19.79,19.79,5400.0,19.4566,19.4566,19.4272,19.4272,5400.0
2011-07-25 13:40:00,19.79,19.8,19.77,19.77,1600.0,19.4272,19.437,19.4075,19.4075,1600.0
2011-07-25 13:45:00,19.77,19.81,19.77,19.8,6100.0,19.4075,19.4468,19.4075,19.437,6100.0
2011-07-25 13:50:00,19.8,19.8,19.78,19.8,12800.0,19.437,19.437,19.4174,19.437,12800.0
2011-07-25 13:55:00,19.8,19.8,19.79,19.79,2300.0,19.437,19.437,19.4272,19.4272,2300.0
2011-07-25 14:00:00,19.79,19.81,19.79,19.81,7200.0,19.4272,19.4468,19.4272,19.4468,7200.0
2011-07-25 14:05:00,19.81,19.82,19.8,19.82,2500.0,19.4468,19.4566,19.437,19.4566,2500.0
2011-07-25 14:10:00,19.82,19.84,19.82,19.84,2700.0,19.4566,19.4763,19.4566,19.4763,2700.0
2011-07-25 14:15:00,19.84,19.84,19.83,19.83,2500.0,19.4763,19.4763,19.4664,19.4664,2500.0
2011-07-25 14:20:00,19.82,19.83,19.81,19.82,10500.0,19.4566,19.4664,19.4468,19.4566,10500.0
2011-07-25 14:25:00,19.82,19.83,19.82,19.82,3000.0,19.4566,19.4664,19.4566,19.4566,3000.0
2011-07-25 14:30:00,19.82,19.82,19.78,19.79,4900.0,19.4566,19.4566,19.4174,19.4272,4900.0
2011-07-25 14:35:00,19.79,19.8,19.74,19.74,7800.0,19.4272,19.437,19.3781,19.3781,7800.0
2011-07-25 14:40:00,19.74,19.77,19.74,19.76,16200.0,19.3781,19.4075,19.3781,19.3977,16200.0
2011-07-25 14:45:00,19.76,19.76,19.73,19.75,4500.0,19.3977,19.3977,19.3683,19.3879,4500.0
2011-07-25 14:50:00,19.75,19.77,19.74,19.76,5300.0,19.3879,19.4075,19.3781,19.3977,5300.0
2011-07-25 14:55:00,19.75,19.78,19.75,19.77,6000.0,19.3879,19.4174,19.3879,19.4075,6000.0
2011-07-25 15:00:00,19.76,19.76,19.73,19.73,4100.0,19.3977,19.3977,19.3683,19.3683,4100.0
2011-07-25 15:05:00,19.73,19.74,19.72,19.73,7400.0,19.3683,19.3781,19.3585,19.3683,7400.0
2011-07-25 15:10:00,19.72,19.74,19.71,19.74,10100.0,19.3585,19.3781,19.3486,19.3781,10100.0
2011-07-25 15:15:00,19.73,19.75,19.73,19.73,12600.0,19.3683,19.3879,19.3683,19.3683,12600.0
2011-07-25 15:20:00,19.74,19.74,19.7,19.71,8300.0,19.3781,19.3781,19.3388,19.3486,8300.0
2011-07-25 15:25:00,19.71,19.73,19.68,19.73,12700.0,19.3486,19.3683,19.3192,19.3683,12700.0
2011-07-25 15:30:00,19.73,19.76,19.7,19.76,16300.0,19.3683,19.3977,19.3388,19.3977,16300.0
2011-07-25 15:35:00,19.76,19.77,19.74,19.76,11800.0,19.3977,19.4075,19.3781,19.3977,11800.0
2011-07-25 15:40:00,19.75,19.75,19.72,19.72,17200.0,19.3879,19.3879,19.3585,19.3585,17200.0
2011-07-25 15:45:00,19.72,19.72,19.69,19.71,17700.0,19.3585,19.3585,19.329,19.3486,17700.0
2011-07-25 15:50:00,19.71,19.73,19.7,19.72,28400.0,19.3486,19.3683,19.3388,19.3585,28400.0
2011-07-25 15:55:00,19.72,19.72,19.69,19.7,42000.0,19.3585,19.3585,19.329,19.3388,42000.0
2011-07-26 09:30:00,19.64,19.64,19.52,19.56,18300.0,19.2799,19.2799,19.1621,19.2014,18300.0
2011-07-26 09:35:00,19.57,19.58,19.51,19.52,8100.0,19.2112,19.221,19.1523,19.1621,8100.0
2011-07-26 09:40:00,19.52,19.56,19.4,19.4,11500.0,19.1621,19.2014,19.0443,19.0443,11500.0
2011-07-26 09:45:00,19.4,19.4,19.29,19.33,23000.0,19.0443,19.0443,18.9363,18.9756,23000.0
2011-07-26 09:50:00,19.33,19.36,19.31,19.32,16200.0,18.9756,19.0051,18.956,18.9658,16200.0
2011-07-26 09:55:00,19.32,19.34,19.28,19.3,18700.0,18.9658,18.9854,18.9265,18.9462,18700.0
2011-07-26 10:00:00,19.29,19.38,19.29,19.36,44500.0,18.9363,19.0247,18.9363,19.0051,44500.0
2011-07-26 10:05:00,19.35,19.37,19.32,19.33,30100.0,18.9952,19.0149,18.9658,18.9756,30100.0
2011-07-26 10:10:00,19.33,19.37,19.32,19.34,23600.0,18.9756,19.0149,18.9658,18.9854,23600.0
2011-07-26 10:15:00,19.36,19.38,19.34,19.36,19400.0,19.0051,19.0247,18.9854,19.0051,19400.0
2011-07-26 10:20:00,19.36,19.4,19.35,19.38,11900.0,19.0051,19.0443,18.9952,19.0247,11900.0
2011-07-26 10:25:00,19.38,19.41,19.37,19.41,6700.0,19.0247,19.0541,19.0149,19.0541,6700.0
2011-07-26 10:30:00,19.4,19.42,19.39,19.41,9900.0,19.0443,19.064,19.0345,19.0541,9900.0
2011-07-26 10:35:00,19.41,19.46,19.41,19.46,6800.0,19.0541,19.1032,19.0541,19.1032,6800.0
2011-07-26 10:40:00,19.46,19.5,19.46,19.49,5600.0,19.1032,19.1425,19.1032,19.1327,5600.0
2011-07-26 10:45:00,19.5,19.52,19.5,19.51,4300.0,19.1425,19.1621,19.1425,19.1523,4300.0
2011-07-26 10:50:00,19.51,19.53,19.5,19.51,5900.0,19.1523,19.1719,19.1425,19.1523,5900.0
2011-07-26 10:55:00,19.51,19.52,19.51,19.51,800.0,19.1523,19.1621,19.1523,19.1523,800.0
2011-07-26 11:00:00,19.51,19.54,19.51,19.52,6600.0,19.1523,19.1818,19.1523,19.1621,6600.0
2011-07-26 11:05:00,19.53,19.58,19.52,19.58,5900.0,19.1719,19.221,19.1621,19.221,5900.0
2011-07-26 11:10:00,19.57,19.58,19.57,19.58,4000.0,19.2112,19.221,19.2112,19.221,4000.0
2011-07-26 11:15:00,19.58,19.59,19.57,19.57,9700.0,19.221,19.2308,19.2112,19.2112,9700.0
2011-07-26 11:20:00,19.57,19.57,19.55,19.56,6900.0,19.2112,19.2112,19.1916,19.2014,6900.0
2011-07-26 11:25:00,19.56,19.59,19.56,19.58,11600.0,19.2014,19.2308,19.2014,19.221,11600.0
2011-07-26 11:30:00,19.58,19.68,19.57,19.67,68200.0,19.221,19.3192,19.2112,19.3094,68200.0
2011-07-26 11:35:00,19.67,19.68,19.66,19.67,14900.0,19.3094,19.3192,19.2996,19.3094,14900.0
2011-07-26 11:40:00,19.67,19.68,19.65,19.67,27500.0,19.3094,19.3192,19.2897,19.3094,27500.0
2011-07-26 11:45:00,19.66,19.66,19.64,19.64,7300.0,19.2996,19.2996,19.2799,19.2799,7300.0
2011-07-26 11:50:00,19.65,19.65,19.65,19.65,3100.0,19.2897,19.2897,19.2897,19.2897,3100.0
2011-07-26 11:55:00,19.65,19.67,19.65,19.67,4400.0,19.2897,19.3094,19.2897,19.3094,4400.0
2011-07-26 12:00:00,19.66,19.68,19.66,19.66,34700.0,19.2996,19.3192,19.2996,19.2996,34700.0
2011-07-26 12:05:00,19.66,19.67,19.65,19.65,2200.0,19.2996,19.3094,19.2897,19.2897,2200.0
2011-07-26 12:10:00,19.64,19.67,19.63,19.67,5000.0,19.2799,19.3094,19.2701,19.3094,5000.0
2011-07-26 12:15:00,19.67,19.69,19.66,19.69,12600.0,19.3094,19.329,19.2996,19.329,12600.0
2011-07-26 12:20:00,19.69,19.7,19.69,19.7,7700.0,19.329,19.3388,19.329,19.3388,7700.0
2011-07-26 12:25:00,19.7,19.7,19.69,19.69,1600.0,19.3388,19.3388,19.329,19.329,1600.0
2011-07-26 12:30:00,19.69,19.7,19.67,19.68,7600.0,19.329,19.3388,19.3094,19.3192,7600.0
2011-07-26 12:35:00,19.68,19.68,19.66,19.66,5600.0,19.3192,19.3192,19.2996,19.2996,5600.0
2011-07-26 12:40:00,19.66,19.68,19.66,19.68,6600.0,19.2996,19.3192,19.2996,19.3192,6600.0
2011-07-26 12:45:00,19.68,19.68,19.64,19.64,17300.0,19.3192,19.3192,19.2799,19.2799,17300.0
2011-07-26 12:50:00,19.64,19.65,19.64,19.65,1700.0,19.2799,19.2897,19.2799,19.2897,1700.0
2011-07-26 12:55:00,19.64,19.65,19.64,19.65,2300.0,19.2799,19.2897,19.2799,19.2897,2300.0
2011-07-26 13:00:00,19.64,19.65,19.63,19.63,8200.0,19.2799,19.2897,19.2701,19.2701,8200.0
2011-07-26 13:05:00,19.63,19.63,19.61,19.61,3700.0,19.2701,19.2701,19.2505,19.2505,3700.0
2011-07-26 13:10:00,19.62,19.62,19.59,19.59,11400.0,19.2603,19.2603,19.2308,19.2308,11400.0
2011-07-26 13:15:00,19.59,19.6,19.57,19.57,6000.0,19.2308,19.2407,19.2112,19.2112,6000.0
2011-07-26 13:20:00,19.57,19.57,19.56,19.56,5100.0,19.2112,19.2112,19.2014,19.2014,5100.0
2011-07-26 13:25:00,19.56,19.56,19.54,19.55,5500.0,19.2014,19.2014,19.1818,19.1916,5500.0
2011-07-26 13:30:00,19.56,19.56,19.55,19.55,1500.0,19.2014,19.2014,19.1916,19.1916,1500.0
2011-07-26 13:35:00,19.55,19.56,19.55,19.55,7000.0,19.1916,19.2014,19.1916,19.1916,7000.0
2011-07-26 13:40:00,19.56,19.57,19.55,19.57,8900.0,19.2014,19.2112,19.1916,19.2112,8900.0
2011-07-26 13:45:00,19.57,19.57,19.55,19.57,4800.0,19.2112,19.2112,19.1916,19.2112,4800.0
2011-07-26 13:50:00,19.56,19.59,19.56,19.59,7100.0,19.2014,19.2308,19.2014,19.2308,7100.0
2011-07-26 13:55:00,19.59,19.6,19.57,19.6,8200.0,19.2308,19.2407,19.2112,19.2407,8200.0
2011-07-26 14:00:00,19.59,19.62,19.58,19.62,12900.0,19.2308,19.2603,19.221,19.2603,12900.0
2011-07-26 14:05:00,19.61,19.62,19.59,19.59,2900.0,19.2505,19.2603,19.2308,19.2308,2900.0
2011-07-26 14:10:00,19.6,19.64,19.58,19.64,15600.0,19.2407,19.2799,19.221,19.2799,15600.0
2011-07-26 14:15:00,19.63,19.65,19.63,19.64,7300.0,19.2701,19.2897,19.2701,19.2799,7300.0
2011-07-26 14:20:00,19.65,19.65,19.63,19.63,6900.0,19.2897,19.2897,19.2701,19.2701,6900.0
2011-07-26 14:25:00,19.63,19.64,19.61,19.61,5400.0,19.2701,19.2799,19.2505,19.2505,5400.0
2011-07-26 14:30:00,19.62,19.64,19.61,19.64,6700.0,19.2603,19.2799,19.2505,19.2799,6700.0
2011-07-26 14:35:00,19.64,19.64,19.6,19.6,7800.0,19.2799,19.2799,19.2407,19.2407,7800.0
2011-07-26 14:40:00,19.6,19.61,19.58,19.58,5100.0,19.2407,19.2505,19.221,19.221,5100.0
2011-07-26 14:45:00,19.58,19.61,19.58,19.61,13800.0,19.221,19.2505,19.221,19.2505,13800.0
2011-07-26 14:50:00,19.61,19.62,19.6,19.62,1600.0,19.2505,19.2603,19.2407,19.2603,1600.0
2011-07-26 14:55:00,19.62,19.62,19.6,19.6,8800.0,19.2603,19.2603,19.2407,19.2407,8800.0
2011-07-26 15:00:00,19.6,19.6,19.58,19.6,7200.0,19.2407,19.2407,19.221,19.2407,7200.0
2011-07-26 15:05:00,19.6,19.6,19.57,19.59,6700.0,19.2407,19.2407,19.2112,19.2308,6700.0
2011-07-26 15:10:00,19.59,19.59,19.58,19.58,2400.0,19.2308,19.2308,19.221,19.221,2400.0
2011-07-26 15:15:00,19.58,19.58,19.55,19.57,9400.0,19.221,19.221,19.1916,19.2112,9400.0
2011-07-26 15:20:00,19.57,19.58,19.55,19.55,14700.0,19.2112,19.221,19.1916,19.1916,14700.0
2011-07-26 15:25:00,19.55,19.56,19.55,19.55,7500.0,19.1916,19.2014,19.1916,19.1916,7500.0
2011-07-26 15:30:00,19.55,19.56,19.53,19.53,18400.0,19.1916,19.2014,19.1719,19.1719,18400.0
2011-07-26 15:35:00,19.53,19.58,19.53,19.56,16400.0,19.1719,19.221,19.1719,19.2014,16400.0
2011-07-26 15:40:00,19.56,19.56,19.53,19.53,14300.0,19.2014,19.2014,19.1719,19.1719,14300.0
2011-07-26 15:45:00,19.54,19.54,19.51,19.51,43700.0,19.1818,19.1818,19.1523,19.1523,43700.0
2011-07-26 15:50:00,19.51,19.54,19.51,19.52,37700.0,19.1523,19.1818,19.1523,19.1621,37700.0
2011-07-26 15:55:00,19.53,19.55,19.52,19.55,66300.0,19.1719,19.1916,19.1621,19.1916,66300.0
2011-07-27 09:30:00,19.38,19.41,19.22,19.27,66700.0,19.0247,19.0541,18.8676,18.9167,66700.0
2011-07-27 09:35:00,19.25,19.26,19.21,19.24,8700.0,18.8971,18.9069,18.8578,18.8873,8700.0
2011-07-27 09:40:00,19.23,19.27,19.18,19.26,64400.0,18.8774,18.9167,18.8284,18.9069,64400.0
2011-07-27 09:45:00,19.24,19.29,19.22,19.26,19200.0,18.8873,18.9363,18.8676,18.9069,19200.0
2011-07-27 09:50:00,19.26,19.26,19.23,19.25,17300.0,18.9069,18.9069,18.8774,18.8971,17300.0
2011-07-27 09:55:00,19.25,19.28,19.21,19.28,16900.0,18.8971,18.9265,18.8578,18.9265,16900.0
2011-07-27 10:00:00,19.27,19.28,19.23,19.25,19200.0,18.9167,18.9265,18.8774,18.8971,19200.0
2011-07-27 10:05:00,19.24,19.25,19.12,19.15,26200.0,18.8873,18.8971,18.7695,18.7989,26200.0
2011-07-27 10:10:00,19.15,19.16,19.11,19.15,25800.0,18.7989,18.8087,18.7596,18.7989,25800.0
2011-07-27 10:15:00,19.15,19.15,19.1,19.11,18300.0,18.7989,18.7989,18.7498,18.7596,18300.0
2011-07-27 10:20:00,19.12,19.14,19.05,19.07,14000.0,18.7695,18.7891,18.7007,18.7204,14000.0
2011-07-27 10:25:00,19.06,19.08,19.01,19.06,20900.0,18.7106,18.7302,18.6615,18.7106,20900.0
2011-07-27 10:30:00,19.06,19.1,19.02,19.1,18900.0,18.7106,18.7498,18.6713,18.7498,18900.0
2011-07-27 10:35:00,19.1,19.12,19.08,19.1,10800.0,18.7498,18.7695,18.7302,18.7498,10800.0
2011-07-27 10:40:00,19.1,19.11,19.06,19.07,19500.0,18.7498,18.7596,18.7106,18.7204,19500.0
2011-07-27 10:45:00,19.06,19.06,19.02,19.06,13700.0,18.7106,18.7106,18.6713,18.7106,13700.0
2011-07-27 10:50:00,19.06,19.13,19.05,19.12,28500.0,18.7106,18.7793,18.7007,18.7695,28500.0
2011-07-27 10:55:00,19.12,19.15,19.11,19.15,6800.0,18.7695,18.7989,18.7596,18.7989,6800.0
2011-07-27 11:00:00,19.15,19.16,19.11,19.11,10600.0,18.7989,18.8087,18.7596,18.7596,10600.0
2011-07-27 11:05:00,19.12,19.18,19.12,19.16,74900.0,18.7695,18.8284,18.7695,18.8087,74900.0
2011-07-27 11:10:00,19.16,19.2,19.16,19.2,10400.0,18.8087,18.848,18.8087,18.848,10400.0
2011-07-27 11:15:00,19.2,19.23,19.19,19.22,15600.0,18.848,18.8774,18.8382,18.8676,15600.0
2011-07-27 11:20:00,19.23,19.24,19.21,19.23,22500.0,18.8774,18.8873,18.8578,18.8774,22500.0
2011-07-27 11:25:00,19.23,19.28,19.22,19.28,10800.0,18.8774,18.9265,18.8676,18.9265,10800.0
2011-07-27 11:30:00,19.29,19.32,19.25,19.25,37600.0,18.9363,18.9658,18.8971,18.8971,37600.0
2011-07-27 11:35:00,19.26,19.26,19.2,19.21,30700.0,18.9069,18.9069,18.848,18.8578,30700.0
2011-07-27 11:40:00,19.22,19.23,19.19,19.21,18900.0,18.8676,18.8774,18.8382,18.8578,18900.0
2011-07-27 11:45:00,19.22,19.22,19.19,19.22,7700.0,18.8676,18.8676,18.8382,18.8676,7700.0
2011-07-27 11:50:00,19.21,19.21,19.15,19.17,20200.0,18.8578,18.8578,18.7989,18.8185,20200.0
2011-07-27 11:55:00,19.18,19.19,19.14,19.15,11400.0,18.8284,18.8382,18.7891,18.7989,11400.0
2011-07-27 12:00:00,19.16,19.17,19.14,19.15,6600.0,18.8087,18.8185,18.7891,18.7989,6600.0
2011-07-27 12:05:00,19.16,19.16,19.11,19.11,14400.0,18.8087,18.8087,18.7596,18.7596,14400.0
2011-07-27 12:10:00,19.11,19.17,19.11,19.16,13600.0,18.7596,18.8185,18.7596,18.8087,13600.0
2011-07-27 12:15:00,19.16,19.18,19.15,19.17,9400.0,18.8087,18.8284,18.7989,18.8185,9400.0
2011-07-27 12:20:00,19.17,19.18,19.13,19.14,20000.0,18.8185,18.8284,18.7793,18.7891,20000.0
2011-07-27 12:25:00,19.14,19.15,19.12,19.14,10600.0,18.7891,18.7989,18.7695,18.7891,10600.0
2011-07-27 12:30:00,19.15,19.15,19.12,19.13,12300.0,18.7989,18.7989,18.7695,18.7793,12300.0
2011-07-27 12:35:00,19.13,19.13,19.1,19.1,13500.0,18.7793,18.7793,18.7498,18.7498,13500.0
2011-07-27 12:40:00,19.1,19.16,19.1,19.15,9600.0,18.7498,18.8087,18.7498,18.7989,9600.0
2011-07-27 12:45:00,19.14,19.17,19.14,19.15,5700.0,18.7891,18.8185,18.7891,18.7989,5700.0
2011-07-27 12:50:00,19.15,19.18,19.14,19.15,7000.0,18.7989,18.8284,18.7891,18.7989,7000.0
2011-07-27 12:55:00,19.15,19.16,19.13,19.13,6500.0,18.7989,18.8087,18.7793,18.7793,6500.0
2011-07-27 13:00:00,19.14,19.15,19.11,19.12,14800.0,18.7891,18.7989,18.7596,18.7695,14800.0
2011-07-27 13:05:00,19.11,19.15,19.08,19.15,21400.0,18.7596,18.7989,18.7302,18.7989,21400.0
2011-07-27 13:10:00,19.15,19.15,19.1,19.11,60800.0,18.7989,18.7989,18.7498,18.7596,60800.0
2011-07-27 13:15:00,19.11,19.11,19.09,19.11,18000.0,18.7596,18.7596,18.74,18.7596,18000.0
2011-07-27 13:20:00,19.11,19.11,19.08,19.09,16100.0,18.7596,18.7596,18.7302,18.74,16100.0
2011-07-27 13:25:00,19.08,19.09,19.08,19.08,5900.0,18.7302,18.74,18.7302,18.7302,5900.0
2011-07-27 13:30:00,19.08,19.09,19.08,19.08,6000.0,18.7302,18.74,18.7302,18.7302,6000.0
2011-07-27 13:35:00,19.08,19.09,19.06,19.07,9100.0,18.7302,18.74,18.7106,18.7204,9100.0
2011-07-27 13:40:00,19.07,19.1,19.05,19.08,22300.0,18.7204,18.7498,18.7007,18.7302,22300.0
2011-07-27 13:45:00,19.08,19.09,19.08,19.08,10200.0,18.7302,18.74,18.7302,18.7302,10200.0
2011-07-27 13:50:00,19.08,19.08,19.06,19.07,4200.0,18.7302,18.7302,18.7106,18.7204,4200.0
2011-07-27 13:55:00,19.08,19.08,19.06,19.06,12500.0,18.7302,18.7302,18.7106,18.7106,12500.0
2011-07-27 14:00:00,19.07,19.07,19.04,19.05,24600.0,18.7204,18.7204,18.6909,18.7007,24600.0
2011-07-27 14:05:00,19.05,19.06,19.02,19.03,21200.0,18.7007,18.7106,18.6713,18.6811,21200.0
2011-07-27 14:10:00,19.03,19.04,19.02,19.02,12100.0,18.6811,18.6909,18.6713,18.6713,12100.0
2011-07-27 14:15:00,19.03,19.03,19.02,19.03,2100.0,18.6811,18.6811,18.6713,18.6811,2100.0
2011-07-27 14:20:00,19.03,19.03,19.02,19.02,6000.0,18.6811,18.6811,18.6713,18.6713,6000.0
2011-07-27 14:25:00,19.02,19.03,18.95,18.95,20700.0,18.6713,18.6811,18.6026,18.6026,20700.0
2011-07-27 14:30:00,18.96,18.97,18.94,18.95,21400.0,18.6124,18.6222,18.5928,18.6026,21400.0
2011-07-27 14:35:00,18.95,18.95,18.89,18.93,30800.0,18.6026,18.6026,18.5437,18.5829,30800.0
2011-07-27 14:40:00,18.92,18.93,18.88,18.88,15400.0,18.5731,18.5829,18.5339,18.5339,15400.0
2011-07-27 14:45:00,18.9,18.91,18.89,18.9,10400.0,18.5535,18.5633,18.5437,18.5535,10400.0
2011-07-27 14:50:00,18.91,18.91,18.85,18.85,13600.0,18.5633,18.5633,18.5044,18.5044,13600.0
2011-07-27 14:55:00,18.85,18.87,18.82,18.86,26500.0,18.5044,18.524,18.475,18.5142,26500.0
2011-07-27 15:00:00,18.87,18.9,18.86,18.88,14000.0,18.524,18.5535,18.5142,18.5339,14000.0
2011-07-27 15:05:00,18.88,18.88,18.84,18.85,15000.0,18.5339,18.5339,18.4946,18.5044,15000.0
2011-07-27 15:10:00,18.85,18.87,18.83,18.86,25000.0,18.5044,18.524,18.4848,18.5142,25000.0
2011-07-27 15:15:00,18.86,18.88,18.84,18.85,39500.0,18.5142,18.5339,18.4946,18.5044,39500.0
2011-07-27 15:20:00,18.86,18.88,18.83,18.87,53600.0,18.5142,18.5339,18.4848,18.524,53600.0
2011-07-27 15:25:00,18.87,18.93,18.86,18.93,37100.0,18.524,18.5829,18.5142,18.5829,37100.0
2011-07-27 15:30:00,18.93,19.0,18.92,18.99,50700.0,18.5829,18.6517,18.5731,18.6418,50700.0
2011-07-27 15:35:00,19.0,19.03,18.97,19.02,43200.0,18.6517,18.6811,18.6222,18.6713,43200.0
2011-07-27 15:40:00,19.02,19.03,18.96,18.97,71700.0,18.6713,18.6811,18.6124,18.6222,71700.0
2011-07-27 15:45:00,18.97,18.97,18.92,18.92,69800.0,18.6222,18.6222,18.5731,18.5731,69800.0
2011-07-27 15:50:00,18.92,18.93,18.9,18.93,114700.0,18.5731,18.5829,18.5535,18.5829,114700.0
2011-07-27 15:55:00,18.93,18.95,18.92,18.92,114400.0,18.5829,18.6026,18.5731,18.5731,114400.0
2011-07-28 09:30:00,18.96,19.15,18.95,19.05,18200.0,18.6124,18.7989,18.6026,18.7007,18200.0
2011-07-28 09:35:00,19.04,19.07,19.0,19.0,6800.0,18.6909,18.7204,18.6517,18.6517,6800.0
2011-07-28 09:40:00,18.99,19.01,18.93,18.95,10700.0,18.6418,18.6615,18.5829,18.6026,10700.0
2011-07-28 09:45:00,18.95,18.99,18.93,18.97,18000.0,18.6026,18.6418,18.5829,18.6222,18000.0
2011-07-28 09:50:00,18.96,19.0,18.95,19.0,16700.0,18.6124,18.6517,18.6026,18.6517,16700.0
2011-07-28 09:55:00,19.0,19.02,18.97,18.99,11500.0,18.6517,18.6713,18.6222,18.6418,11500.0
2011-07-28 10:00:00,18.99,19.01,18.94,18.99,19600.0,18.6418,18.6615,18.5928,18.6418,19600.0
2011-07-28 10:05:00,18.99,19.06,18.99,19.04,21400.0,18.6418,18.7106,18.6418,18.6909,21400.0
2011-07-28 10:10:00,19.04,19.06,19.02,19.03,13300.0,18.6909,18.7106,18.6713,18.6811,13300.0
2011-07-28 10:15:00,19.03,19.09,19.02,19.07,17300.0,18.6811,18.74,18.6713,18.7204,17300.0
2011-07-28 10:20:00,19.07,19.07,19.02,19.02,7400.0,18.7204,18.7204,18.6713,18.6713,7400.0
2011-07-28 10:25:00,19.03,19.06,19.02,19.04,12900.0,18.6811,18.7106,18.6713,18.6909,12900.0
2011-07-28 10:30:00,19.04,19.06,19.03,19.05,6800.0,18.6909,18.7106,18.6811,18.7007,6800.0
2011-07-28 10:35:00,19.04,19.04,19.0,19.01,12500.0,18.6909,18.6909,18.6517,18.6615,12500.0
2011-07-28 10:40:00,19.01,19.07,19.0,19.05,17000.0,18.6615,18.7204,18.6517,18.7007,17000.0
2011-07-28 10:45:00,19.05,19.08,19.05,19.08,14800.0,18.7007,18.7302,18.7007,18.7302,14800.0
2011-07-28 10:50:00,19.07,19.07,19.04,19.04,13800.0,18.7204,18.7204,18.6909,18.6909,13800.0
2011-07-28 10:55:00,19.04,19.04,18.97,18.99,19600.0,18.6909,18.6909,18.6222,18.6418,19600.0
2011-07-28 11:00:00,18.99,19.01,18.97,19.01,21900.0,18.6418,18.6615,18.6222,18.6615,21900.0
2011-07-28 11:05:00,19.0,19.02,18.99,19.02,14600.0,18.6517,18.6713,18.6418,18.6713,14600.0
2011-07-28 11:10:00,19.02,19.02,19.0,19.02,6400.0,18.6713,18.6713,18.6517,18.6713,6400.0
2011-07-28 11:15:00,19.02,19.04,19.0,19.04,11200.0,18.6713,18.6909,18.6517,18.6909,11200.0
2011-07-28 11:20:00,19.04,19.07,19.03,19.07,14800.0,18.6909,18.7204,18.6811,18.7204,14800.0
2011-07-28 11:25:00,19.06,19.12,19.06,19.09,15400.0,18.7106,18.7695,18.7106,18.74,15400.0
2011-07-28 11:30:00,19.09,19.1,19.07,19.1,6800.0,18.74,18.7498,18.7204,18.7498,6800.0
2011-07-28 11:35:00,19.1,19.1,19.07,19.08,9400.0,18.7498,18.7498,18.7204,18.7302,9400.0
2011-07-28 11:40:00,19.08,19.09,19.06,19.07,14800.0,18.7302,18.74,18.7106,18.7204,14800.0
2011-07-28 11:45:00,19.07,19.08,19.06,19.07,6100.0,18.7204,18.7302,18.7106,18.7204,6100.0
2011-07-28 11:50:00,19.07,19.08,19.06,19.08,5300.0,18.7204,18.7302,18.7106,18.7302,5300.0
2011-07-28 11:55:00,19.07,19.09,19.06,19.09,7000.0,18.7204,18.74,18.7106,18.74,7000.0
2011-07-28 12:00:00,19.09,19.12,19.09,19.1,10000.0,18.74,18.7695,18.74,18.7498,10000.0
2011-07-28 12:05:00,19.1,19.11,19.09,19.1,7000.0,18.7498,18.7596,18.74,18.7498,7000.0
2011-07-28 12:10:00,19.09,19.09,19.05,19.07,5500.0,18.74,18.74,18.7007,18.7204,5500.0
2011-07-28 12:15:00,19.07,19.07,19.02,19.02,19600.0,18.7204,18.7204,18.6713,18.6713,19600.0
2011-07-28 12:20:00,19.01,19.01,19.0,19.01,7900.0,18.6615,18.6615,18.6517,18.6615,7900.0
2011-07-28 12:25:00,19.01,19.02,19.0,19.0,8100.0,18.6615,18.6713,18.6517,18.6517,8100.0
2011-07-28 12:30:00,19.0,19.02,19.0,19.02,7800.0,18.6517,18.6713,18.6517,18.6713,7800.0
2011-07-28 12:35:00,19.02,19.02,18.98,18.98,6500.0,18.6713,18.6713,18.632,18.632,6500.0
2011-07-28 12:40:00,18.98,19.0,18.98,18.98,7800.0,18.632,18.6517,18.632,18.632,7800.0
2011-07-28 12:45:00,18.98,18.98,18.96,18.96,7600.0,18.632,18.632,18.6124,18.6124,7600.0
2011-07-28 12:50:00,18.96,18.97,18.94,18.96,64600.0,18.6124,18.6222,18.5928,18.6124,64600.0
2011-07-28 12:55:00,18.96,18.97,18.95,18.96,11500.0,18.6124,18.6222,18.6026,18.6124,11500.0
2011-07-28 13:00:00,18.96,18.96,18.93,18.93,20000.0,18.6124,18.6124,18.5829,18.5829,20000.0
2011-07-28 13:05:00,18.93,18.94,18.93,18.94,7900.0,18.5829,18.5928,18.5829,18.5928,7900.0
2011-07-28 13:10:00,18.93,18.95,18.93,18.93,25800.0,18.5829,18.6026,18.5829,18.5829,25800.0
2011-07-28 13:15:00,18.93,18.94,18.9,18.91,16000.0,18.5829,18.5928,18.5535,18.5633,16000.0
2011-07-28 13:20:00,18.91,18.91,18.86,18.86,10400.0,18.5633,18.5633,18.5142,18.5142,10400.0
2011-07-28 13:25:00,18.86,18.87,18.85,18.86,13600.0,18.5142,18.524,18.5044,18.5142,13600.0
2011-07-28 13:30:00,18.86,18.87,18.85,18.87,12600.0,18.5142,18.524,18.5044,18.524,12600.0
2011-07-28 13:35:00,18.87,18.88,18.87,18.88,11100.0,18.524,18.5339,18.524,18.5339,11100.0
2011-07-28 13:40:00,18.89,18.91,18.88,18.88,23100.0,18.5437,18.5633,18.5339,18.5339,23100.0
2011-07-28 13:45:00,18.88,18.89,18.85,18.87,13000.0,18.5339,18.5437,18.5044,18.524,13000.0
2011-07-28 13:50:00,18.87,18.87,18.87,18.87,9300.0,18.524,18.524,18.524,18.524,9300.0
2011-07-28 13:55:00,18.86,18.86,18.84,18.84,12400.0,18.5142,18.5142,18.4946,18.4946,12400.0
2011-07-28 14:00:00,18.84,18.85,18.84,18.85,15800.0,18.4946,18.5044,18.4946,18.5044,15800.0
2011-07-28 14:05:00,18.85,18.85,18.81,18.82,12700.0,18.5044,18.5044,18.4651,18.475,12700.0
2011-07-28 14:10:00,18.82,18.82,18.72,18.73,94400.0,18.475,18.475,18.3768,18.3866,94400.0
2011-07-28 14:15:00,18.73,18.74,18.73,18.74,10100.0,18.3866,18.3964,18.3866,18.3964,10100.0
2011-07-28 14:20:00,18.74,18.74,18.73,18.74,11600.0,18.3964,18.3964,18.3866,18.3964,11600.0
2011-07-28 14:25:00,18.73,18.73,18.64,18.65,90900.0,18.3866,18.3866,18.2983,18.3081,90900.0
2011-07-28 14:30:00,18.65,18.66,18.64,18.65,28700.0,18.3081,18.3179,18.2983,18.3081,28700.0
2011-07-28 14:35:00,18.65,18.65,18.63,18.65,13800.0,18.3081,18.3081,18.2884,18.3081,13800.0
2011-07-28 14:40:00,18.65,18.66,18.64,18.66,17300.0,18.3081,18.3179,18.2983,18.3179,17300.0
2011-07-28 14:45:00,18.66,18.66,18.63,18.65,34100.0,18.3179,18.3179,18.2884,18.3081,34100.0
2011-07-28 14:50:00,18.65,18.69,18.64,18.69,62800.0,18.3081,18.3473,18.2983,18.3473,62800.0
2011-07-28 14:55:00,18.69,18.69,18.66,18.68,27700.0,18.3473,18.3473,18.3179,18.3375,27700.0
2011-07-28 15:00:00,18.68,18.68,18.63,18.64,35600.0,18.3375,18.3375,18.2884,18.2983,35600.0
2011-07-28 15:05:00,18.63,18.65,18.62,18.63,31300.0,18.2884,18.3081,18.2786,18.2884,31300.0
2011-07-28 15:10:00,18.63,18.65,18.62,18.65,18200.0,18.2884,18.3081,18.2786,18.3081,18200.0
2011-07-28 15:15:00,18.65,18.65,18.63,18.64,12800.0,18.3081,18.3081,18.2884,18.2983,12800.0
2011-07-28 15:20:00,18.64,18.64,18.63,18.64,14700.0,18.2983,18.2983,18.2884,18.2983,14700.0
2011-07-28 15:25:00,18.64,18.64,18.6,18.61,26600.0,18.2983,18.2983,18.259,18.2688,26600.0
2011-07-28 15:30:00,18.61,18.62,18.6,18.61,44700.0,18.2688,18.2786,18.259,18.2688,44700.0
2011-07-28 15:35:00,18.61,18.64,18.6,18.63,34200.0,18.2688,18.2983,18.259,18.2884,34200.0
2011-07-28 15:40:00,18.63,18.63,18.59,18.61,68300.0,18.2884,18.2884,18.2492,18.2688,68300.0
2011-07-28 15:45:00,18.6,18.62,18.57,18.59,95300.0,18.259,18.2786,18.2295,18.2492,95300.0
2011-07-28 15:50:00,18.6,18.62,18.59,18.62,61000.0,18.259,18.2786,18.2492,18.2786,61000.0
2011-07-28 15:55:00,18.62,18.62,18.59,18.59,90100.0,18.2786,18.2786,18.2492,18.2492,90100.0
2011-07-29 09:30:00,18.41,18.41,18.35,18.38,19200.0,18.0725,18.0725,18.0136,18.043,19200.0
2011-07-29 09:35:00,18.38,18.42,18.34,18.37,10000.0,18.043,18.0823,18.0038,18.0332,10000.0
2011-07-29 09:40:00,18.37,18.43,18.31,18.33,13300.0,18.0332,18.0921,17.9743,17.9939,13300.0
2011-07-29 09:45:00,18.31,18.41,18.25,18.41,20000.0,17.9743,18.0725,17.9154,18.0725,20000.0
2011-07-29 09:50:00,18.4,18.48,18.38,18.47,12200.0,18.0627,18.1412,18.043,18.1314,12200.0
2011-07-29 09:55:00,18.48,18.6,18.47,18.59,16200.0,18.1412,18.259,18.1314,18.2492,16200.0
2011-07-29 10:00:00,18.58,18.59,18.48,18.51,18400.0,18.2394,18.2492,18.1412,18.1706,18400.0
2011-07-29 10:05:00,18.52,18.62,18.52,18.59,18000.0,18.1805,18.2786,18.1805,18.2492,18000.0
2011-07-29 10:10:00,18.6,18.6,18.51,18.53,12200.0,18.259,18.259,18.1706,18.1903,12200.0
2011-07-29 10:15:00,18.53,18.55,18.46,18.47,15600.0,18.1903,18.2099,18.1216,18.1314,15600.0
2011-07-29 10:20:00,18.48,18.56,18.48,18.55,10400.0,18.1412,18.2197,18.1412,18.2099,10400.0
2011-07-29 10:25:00,18.55,18.55,18.48,18.53,18700.0,18.2099,18.2099,18.1412,18.1903,18700.0
2011-07-29 10:30:00,18.53,18.53,18.46,18.49,43000.0,18.1903,18.1903,18.1216,18.151,43000.0
2011-07-29 10:35:00,18.49,18.5,18.43,18.46,26000.0,18.151,18.1608,18.0921,18.1216,26000.0
2011-07-29 10:40:00,18.46,18.46,18.42,18.44,18100.0,18.1216,18.1216,18.0823,18.1019,18100.0
2011-07-29 10:45:00,18.44,18.52,18.41,18.5,22900.0,18.1019,18.1805,18.0725,18.1608,22900.0
2011-07-29 10:50:00,18.5,18.55,18.5,18.55,73100.0,18.1608,18.2099,18.1608,18.2099,73100.0
2011-07-29 10:55:00,18.55,18.59,18.54,18.55,35800.0,18.2099,18.2492,18.2001,18.2099,35800.0
2011-07-29 11:00:00,18.56,18.56,18.51,18.51,25900.0,18.2197,18.2197,18.1706,18.1706,25900.0
2011-07-29 11:05:00,18.52,18.62,18.52,18.61,39600.0,18.1805,18.2786,18.1805,18.2688,39600.0
2011-07-29 11:10:00,18.61,18.63,18.6,18.61,33800.0,18.2688,18.2884,18.259,18.2688,33800.0
2011-07-29 11:15:00,18.61,18.66,18.61,18.66,31500.0,18.2688,18.3179,18.2688,18.3179,31500.0
2011-07-29 11:20:00,18.66,18.66,18.63,18.63,19400.0,18.3179,18.3179,18.2884,18.2884,19400.0
2011-07-29 11:25:00,18.63,18.64,18.54,18.54,22200.0,18.2884,18.2983,18.2001,18.2001,22200.0
2011-07-29 11:30:00,18.54,18.57,18.54,18.56,41900.0,18.2001,18.2295,18.2001,18.2197,41900.0
2011-07-29 11:35:00,18.55,18.55,18.5,18.51,35600.0,18.2099,18.2099,18.1608,18.1706,35600.0
2011-07-29 11:40:00,18.5,18.55,18.5,18.54,15500.0,18.1608,18.2099,18.1608,18.2001,15500.0
2011-07-29 11:45:00,18.55,18.58,18.54,18.56,28200.0,18.2099,18.2394,18.2001,18.2197,28200.0
2011-07-29 11:50:00,18.56,18.6,18.55,18.6,16000.0,18.2197,18.259,18.2099,18.259,16000.0
2011-07-29 11:55:00,18.6,18.61,18.59,18.6,12100.0,18.259,18.2688,18.2492,18.259,12100.0
2011-07-29 12:00:00,18.6,18.61,18.51,18.53,45100.0,18.259,18.2688,18.1706,18.1903,45100.0
2011-07-29 12:05:00,18.53,18.56,18.53,18.55,31500.0,18.1903,18.2197,18.1903,18.2099,31500.0
2011-07-29 12:10:00,18.57,18.58,18.52,18.53,13300.0,18.2295,18.2394,18.1805,18.1903,13300.0
2011-07-29 12:15:00,18.53,18.56,18.53,18.56,11900.0,18.1903,18.2197,18.1903,18.2197,11900.0
2011-07-29 12:20:00,18.56,18.58,18.55,18.57,5700.0,18.2197,18.2394,18.2099,18.2295,5700.0
2011-07-29 12:25:00,18.58,18.59,18.57,18.58,9800.0,18.2394,18.2492,18.2295,18.2394,9800.0
2011-07-29 12:30:00,18.57,18.58,18.54,18.54,11100.0,18.2295,18.2394,18.2001,18.2001,11100.0
2011-07-29 12:35:00,18.55,18.62,18.55,18.6,26400.0,18.2099,18.2786,18.2099,18.259,26400.0
2011-07-29 12:40:00,18.6,18.64,18.56,18.63,66000.0,18.259,18.2983,18.2197,18.2884,66000.0
2011-07-29 12:45:00,18.64,18.64,18.6,18.6,13700.0,18.2983,18.2983,18.259,18.259,13700.0
2011-07-29 12:50:00,18.61,18.61,18.58,18.58,14400.0,18.2688,18.2688,18.2394,18.2394,14400.0
2011-07-29 12:55:00,18.58,18.62,18.57,18.59,7800.0,18.2394,18.2786,18.2295,18.2492,7800.0
2011-07-29 13:00:00,18.6,18.61,18.56,18.57,11900.0,18.259,18.2688,18.2197,18.2295,11900.0
2011-07-29 13:05:00,18.57,18.62,18.57,18.61,22100.0,18.2295,18.2786,18.2295,18.2688,22100.0
2011-07-29 13:10:00,18.62,18.62,18.61,18.61,4400.0,18.2786,18.2786,18.2688,18.2688,4400.0
2011-07-29 13:15:00,18.62,18.62,18.61,18.62,1800.0,18.2786,18.2786,18.2688,18.2786,1800.0
2011-07-29 13:20:00,18.61,18.62,18.6,18.62,19800.0,18.2688,18.2786,18.259,18.2786,19800.0
2011-07-29 13:25:00,18.61,18.62,18.61,18.62,5300.0,18.2688,18.2786,18.2688,18.2786,5300.0
2011-07-29 13:30:00,18.62,18.62,18.58,18.61,16600.0,18.2786,18.2786,18.2394,18.2688,16600.0
2011-07-29 13:35:00,18.61,18.62,18.6,18.61,7000.0,18.2688,18.2786,18.259,18.2688,7000.0
2011-07-29 13:40:00,18.62,18.63,18.61,18.63,13900.0,18.2786,18.2884,18.2688,18.2884,13900.0
2011-07-29 13:45:00,18.63,18.66,18.62,18.64,13300.0,18.2884,18.3179,18.2786,18.2983,13300.0
2011-07-29 13:50:00,18.65,18.65,18.62,18.62,14300.0,18.3081,18.3081,18.2786,18.2786,14300.0
2011-07-29 13:55:00,18.62,18.63,18.61,18.63,10900.0,18.2786,18.2884,18.2688,18.2884,10900.0
2011-07-29 14:00:00,18.63,18.65,18.62,18.64,22200.0,18.2884,18.3081,18.2786,18.2983,22200.0
2011-07-29 14:05:00,18.64,18.7,18.64,18.68,45400.0,18.2983,18.3572,18.2983,18.3375,45400.0
2011-07-29 14:10:00,18.67,18.68,18.65,18.65,10600.0,18.3277,18.3375,18.3081,18.3081,10600.0
2011-07-29 14:15:00,18.65,18.65,18.62,18.62,13200.0,18.3081,18.3081,18.2786,18.2786,13200.0
2011-07-29 14:20:00,18.62,18.62,18.6,18.61,12200.0,18.2786,18.2786,18.259,18.2688,12200.0
2011-07-29 14:25:00,18.61,18.61,18.6,18.61,8500.0,18.2688,18.2688,18.259,18.2688,8500.0
2011-07-29 14:30:00,18.61,18.63,18.6,18.62,19100.0,18.2688,18.2884,18.259,18.2786,19100.0
2011-07-29 14:35:00,18.62,18.66,18.61,18.66,11900.0,18.2786,18.3179,18.2688,18.3179,11900.0
2011-07-29 14:40:00,18.66,18.67,18.64,18.65,14600.0,18.3179,18.3277,18.2983,18.3081,14600.0
2011-07-29 14:45:00,18.64,18.65,18.61,18.61,18300.0,18.2983,18.3081,18.2688,18.2688,18300.0
2011-07-29 14:50:00,18.62,18.64,18.61,18.64,20400.0,18.2786,18.2983,18.2688,18.2983,20400.0
2011-07-29 14:55:00,18.64,18.68,18.64,18.64,42100.0,18.2983,18.3375,18.2983,18.2983,42100.0
2011-07-29 15:00:00,18.64,18.64,18.61,18.64,25300.0,18.2983,18.2983,18.2688,18.2983,25300.0
2011-07-29 15:05:00,18.64,18.65,18.63,18.65,18300.0,18.2983,18.3081,18.2884,18.3081,18300.0
2011-07-29 15:10:00,18.66,18.68,18.65,18.66,28300.0,18.3179,18.3375,18.3081,18.3179,28300.0
2011-07-29 15:15:00,18.67,18.69,18.66,18.66,32600.0,18.3277,18.3473,18.3179,18.3179,32600.0
2011-07-29 15:20:00,18.67,18.68,18.63,18.63,22100.0,18.3277,18.3375,18.2884,18.2884,22100.0
2011-07-29 15:25:00,18.63,18.64,18.61,18.63,17900.0,18.2884,18.2983,18.2688,18.2884,17900.0
2011-07-29 15:30:00,18.63,18.63,18.57,18.59,33300.0,18.2884,18.2884,18.2295,18.2492,33300.0
2011-07-29 15:35:00,18.58,18.6,18.54,18.6,52600.0,18.2394,18.259,18.2001,18.259,52600.0
2011-07-29 15:40:00,18.59,18.61,18.57,18.59,77100.0,18.2492,18.2688,18.2295,18.2492,77100.0
2011-07-29 15:45:00,18.58,18.58,18.48,18.51,138200.0,18.2394,18.2394,18.1412,18.1706,138200.0
2011-07-29 15:50:00,18.5,18.55,18.48,18.55,91700.0,18.1608,18.2099,18.1412,18.2099,91700.0
2011-07-29 15:55:00,18.54,18.57,18.52,18.53,142300.0,18.2001,18.2295,18.1805,18.1903,142300.0
2011-08-01 09:30:00,18.83,18.96,18.83,18.85,64000.0,18.4848,18.6124,18.4848,18.5044,64000.0
2011-08-01 09:35:00,18.77,18.83,18.64,18.72,82300.0,18.4259,18.4848,18.2983,18.3768,82300.0
2011-08-01 09:40:00,18.72,18.73,18.47,18.48,55400.0,18.3768,18.3866,18.1314,18.1412,55400.0
2011-08-01 09:45:00,18.47,18.49,18.4,18.49,49200.0,18.1314,18.151,18.0627,18.151,49200.0
2011-08-01 09:50:00,18.48,18.52,18.44,18.5,51900.0,18.1412,18.1805,18.1019,18.1608,51900.0
2011-08-01 09:55:00,18.49,18.51,18.47,18.5,35400.0,18.151,18.1706,18.1314,18.1608,35400.0
2011-08-01 10:00:00,18.5,18.5,18.28,18.3,143600.0,18.1608,18.1608,17.9449,17.9645,143600.0
2011-08-01 10:05:00,18.3,18.39,18.27,18.37,51700.0,17.9645,18.0528,17.935,18.0332,51700.0
2011-08-01 10:10:00,18.37,18.37,18.31,18.35,34900.0,18.0332,18.0332,17.9743,18.0136,34900.0
2011-08-01 10:15:00,18.34,18.37,18.33,18.35,31500.0,18.0038,18.0332,17.9939,18.0136,31500.0
2011-08-01 10:20:00,18.35,18.38,18.32,18.32,30900.0,18.0136,18.043,17.9841,17.9841,30900.0
2011-08-01 10:25:00,18.32,18.34,18.27,18.29,31900.0,17.9841,18.0038,17.935,17.9547,31900.0
2011-08-01 10:30:00,18.29,18.3,18.24,18.24,39600.0,17.9547,17.9645,17.9056,17.9056,39600.0
2011-08-01 10:35:00,18.25,18.31,18.25,18.27,64600.0,17.9154,17.9743,17.9154,17.935,64600.0
2011-08-01 10:40:00,18.27,18.29,18.24,18.28,24700.0,17.935,17.9547,17.9056,17.9449,24700.0
2011-08-01 10:45:00,18.28,18.3,18.27,18.29,24900.0,17.9449,17.9645,17.935,17.9547,24900.0
2011-08-01 10:50:00,18.29,18.31,18.27,18.27,33300.0,17.9547,17.9743,17.935,17.935,33300.0
2011-08-01 10:55:00,18.3,18.3,18.21,18.22,23200.0,17.9645,17.9645,17.8761,17.886,23200.0
2011-08-01 11:00:00,18.22,18.22,18.14,18.15,22200.0,17.886,17.886,17.8074,17.8172,22200.0
2011-08-01 11:05:00,18.15,18.18,18.11,18.18,23700.0,17.8172,17.8467,17.778,17.8467,23700.0
2011-08-01 11:10:00,18.18,18.2,18.13,18.16,19200.0,17.8467,17.8663,17.7976,17.8271,19200.0
2011-08-01 11:15:00,18.17,18.17,18.15,18.15,28100.0,17.8369,17.8369,17.8172,17.8172,28100.0
2011-08-01 11:20:00,18.15,18.18,18.15,18.15,29300.0,17.8172,17.8467,17.8172,17.8172,29300.0
2011-08-01 11:25:00,18.14,18.17,18.13,18.16,26300.0,17.8074,17.8369,17.7976,17.8271,26300.0
2011-08-01 11:30:00,18.15,18.15,18.09,18.09,26600.0,17.8172,17.8172,17.7583,17.7583,26600.0
2011-08-01 11:35:00,18.09,18.1,18.02,18.05,23100.0,17.7583,17.7682,17.6896,17.7191,23100.0
2011-08-01 11:40:00,18.07,18.07,18.02,18.03,21400.0,17.7387,17.7387,17.6896,17.6994,21400.0
2011-08-01 11:45:00,18.03,18.06,18.02,18.06,25300.0,17.6994,17.7289,17.6896,17.7289,25300.0
2011-08-01 11:50:00,18.05,18.06,18.03,18.05,16700.0,17.7191,17.7289,17.6994,17.7191,16700.0
2011-08-01 11:55:00,18.05,18.05,17.99,18.0,29800.0,17.7191,17.7191,17.6602,17.67,29800.0
2011-08-01 12:00:00,18.0,18.04,18.0,18.03,18300.0,17.67,17.7093,17.67,17.6994,18300.0
2011-08-01 12:05:00,18.03,18.04,17.99,18.02,36300.0,17.6994,17.7093,17.6602,17.6896,36300.0
2011-08-01 12:10:00,18.01,18.03,17.99,17.99,18300.0,17.6798,17.6994,17.6602,17.6602,18300.0
2011-08-01 12:15:00,18.0,18.01,17.95,17.95,35700.0,17.67,17.6798,17.6209,17.6209,35700.0
2011-08-01 12:20:00,17.96,17.97,17.92,17.94,35000.0,17.6307,17.6405,17.5915,17.6111,35000.0
2011-08-01 12:25:00,17.95,17.99,17.94,17.99,25000.0,17.6209,17.6602,17.6111,17.6602,25000.0
2011-08-01 12:30:00,17.99,17.99,17.98,17.98,10000.0,17.6602,17.6602,17.6504,17.6504,10000.0
2011-08-01 12:35:00,17.98,18.01,17.98,17.99,13700.0,17.6504,17.6798,17.6504,17.6602,13700.0
2011-08-01 12:40:00,17.99,18.0,17.97,17.98,12200.0,17.6602,17.67,17.6405,17.6504,12200.0
2011-08-01 12:45:00,17.97,17.99,17.97,17.98,26700.0,17.6405,17.6602,17.6405,17.6504,26700.0
2011-08-01 12:50:00,17.98,18.01,17.98,18.0,18700.0,17.6504,17.6798,17.6504,17.67,18700.0
2011-08-01 12:55:00,18.0,18.01,17.97,17.99,23100.0,17.67,17.6798,17.6405,17.6602,23100.0
2011-08-01 13:00:00,17.99,18.0,17.97,17.99,16600.0,17.6602,17.67,17.6405,17.6602,16600.0
2011-08-01 13:05:00,17.98,17.98,17.94,17.95,17000.0,17.6504,17.6504,17.6111,17.6209,17000.0
2011-08-01 13:10:00,17.95,17.96,17.95,17.95,9500.0,17.6209,17.6307,17.6209,17.6209,9500.0
2011-08-01 13:15:00,17.96,17.97,17.94,17.97,20800.0,17.6307,17.6405,17.6111,17.6405,20800.0
2011-08-01 13:20:00,17.97,17.98,17.96,17.97,8600.0,17.6405,17.6504,17.6307,17.6405,8600.0
2011-08-01 13:25:00,17.97,17.99,17.95,17.95,21100.0,17.6405,17.6602,17.6209,17.6209,21100.0
2011-08-01 13:30:00,17.95,17.97,17.95,17.97,10100.0,17.6209,17.6405,17.6209,17.6405,10100.0
2011-08-01 13:35:00,17.96,17.97,17.95,17.95,33600.0,17.6307,17.6405,17.6209,17.6209,33600.0
2011-08-01 13:40:00,17.96,17.96,17.94,17.94,24500.0,17.6307,17.6307,17.6111,17.6111,24500.0
2011-08-01 13:45:00,17.95,17.95,17.92,17.93,35700.0,17.6209,17.6209,17.5915,17.6013,35700.0
2011-08-01 13:50:00,17.92,17.94,17.92,17.94,13000.0,17.5915,17.6111,17.5915,17.6111,13000.0
2011-08-01 13:55:00,17.94,17.94,17.88,17.89,34300.0,17.6111,17.6111,17.5522,17.562,34300.0
2011-08-01 14:00:00,17.9,17.9,17.89,17.9,21100.0,17.5718,17.5718,17.562,17.5718,21100.0
2011-08-01 14:05:00,17.89,17.89,17.86,17.86,28500.0,17.562,17.562,17.5326,17.5326,28500.0
2011-08-01 14:10:00,17.86,17.86,17.82,17.83,28100.0,17.5326,17.5326,17.4933,17.5031,28100.0
2011-08-01 14:15:00,17.83,17.84,17.81,17.84,23200.0,17.5031,17.5129,17.4835,17.5129,23200.0
2011-08-01 14:20:00,17.83,17.85,17.82,17.84,29300.0,17.5031,17.5227,17.4933,17.5129,29300.0
2011-08-01 14:25:00,17.84,17.84,17.81,17.82,21800.0,17.5129,17.5129,17.4835,17.4933,21800.0
2011-08-01 14:30:00,17.82,17.89,17.82,17.87,36600.0,17.4933,17.562,17.4933,17.5424,36600.0
2011-08-01 14:35:00,17.87,17.88,17.87,17.87,11500.0,17.5424,17.5522,17.5424,17.5424,11500.0
2011-08-01 14:40:00,17.87,17.9,17.87,17.89,46100.0,17.5424,17.5718,17.5424,17.562,46100.0
2011-08-01 14:45:00,17.89,17.91,17.89,17.91,34100.0,17.562,17.5816,17.562,17.5816,34100.0
2011-08-01 14:50:00,17.91,17.91,17.88,17.91,35200.0,17.5816,17.5816,17.5522,17.5816,35200.0
2011-08-01 14:55:00,17.91,17.94,17.9,17.93,49400.0,17.5816,17.6111,17.5718,17.6013,49400.0
2011-08-01 15:00:00,17.93,17.96,17.91,17.94,64000.0,17.6013,17.6307,17.5816,17.6111,64000.0
2011-08-01 15:05:00,17.94,17.95,17.91,17.93,39900.0,17.6111,17.6209,17.5816,17.6013,39900.0
2011-08-01 15:10:00,17.94,17.96,17.93,17.95,47600.0,17.6111,17.6307,17.6013,17.6209,47600.0
2011-08-01 15:15:00,17.95,17.96,17.92,17.94,45100.0,17.6209,17.6307,17.5915,17.6111,45100.0
2011-08-01 15:20:00,17.95,17.97,17.94,17.97,40300.0,17.6209,17.6405,17.6111,17.6405,40300.0
2011-08-01 15:25:00,17.97,18.0,17.96,17.99,54800.0,17.6405,17.67,17.6307,17.6602,54800.0
2011-08-01 15:30:00,18.0,18.0,17.94,17.94,77700.0,17.67,17.67,17.6111,17.6111,77700.0
2011-08-01 15:35:00,17.95,17.98,17.89,17.98,91000.0,17.6209,17.6504,17.562,17.6504,91000.0
2011-08-01 15:40:00,17.98,18.0,17.95,17.99,93800.0,17.6504,17.67,17.6209,17.6602,93800.0
2011-08-01 15:45:00,17.98,17.99,17.93,17.96,124200.0,17.6504,17.6602,17.6013,17.6307,124200.0
2011-08-01 15:50:00,17.96,17.97,17.84,17.86,193200.0,17.6307,17.6405,17.5129,17.5326,193200.0
2011-08-01 15:55:00,17.86,17.91,17.86,17.9,164000.0,17.5326,17.5816,17.5326,17.5718,164000.0
2011-08-02 09:30:00,17.69,17.69,17.43,17.52,146700.0,17.3657,17.3657,17.1104,17.1988,146700.0
2011-08-02 09:35:00,17.53,17.57,17.42,17.44,63300.0,17.2086,17.2479,17.1006,17.1203,63300.0
2011-08-02 09:40:00,17.44,17.53,17.44,17.52,67500.0,17.1203,17.2086,17.1203,17.1988,67500.0
2011-08-02 09:45:00,17.53,17.71,17.53,17.71,150600.0,17.2086,17.3853,17.2086,17.3853,150600.0
2011-08-02 09:50:00,17.7,17.76,17.66,17.66,93900.0,17.3755,17.4344,17.3362,17.3362,93900.0
2011-08-02 09:55:00,17.67,17.71,17.64,17.71,132700.0,17.346,17.3853,17.3166,17.3853,132700.0
2011-08-02 10:00:00,17.71,17.75,17.68,17.7,75300.0,17.3853,17.4246,17.3559,17.3755,75300.0
2011-08-02 10:05:00,17.7,17.7,17.48,17.5,137700.0,17.3755,17.3755,17.1595,17.1792,137700.0
2011-08-02 10:10:00,17.5,17.58,17.5,17.55,155200.0,17.1792,17.2577,17.1792,17.2282,155200.0
2011-08-02 10:15:00,17.55,17.55,17.49,17.53,48200.0,17.2282,17.2282,17.1693,17.2086,48200.0
2011-08-02 10:20:00,17.53,17.56,17.52,17.55,133500.0,17.2086,17.2381,17.1988,17.2282,133500.0
2011-08-02 10:25:00,17.54,17.55,17.45,17.51,88800.0,17.2184,17.2282,17.1301,17.189,88800.0
2011-08-02 10:30:00,17.52,17.52,17.49,17.51,36500.0,17.1988,17.1988,17.1693,17.189,36500.0
2011-08-02 10:35:00,17.51,17.59,17.51,17.58,101000.0,17.189,17.2675,17.189,17.2577,101000.0
2011-08-02 10:40:00,17.58,17.63,17.57,17.62,55400.0,17.2577,17.3068,17.2479,17.297,55400.0
2011-08-02 10:45:00,17.62,17.62,17.54,17.54,51800.0,17.297,17.297,17.2184,17.2184,51800.0
2011-08-02 10:50:00,17.55,17.56,17.49,17.5,46300.0,17.2282,17.2381,17.1693,17.1792,46300.0
2011-08-02 10:55:00,17.51,17.55,17.49,17.53,55200.0,17.189,17.2282,17.1693,17.2086,55200.0
2011-08-02 11:00:00,17.53,17.56,17.52,17.56,62400.0,17.2086,17.2381,17.1988,17.2381,62400.0
2011-08-02 11:05:00,17.56,17.56,17.52,17.53,63200.0,17.2381,17.2381,17.1988,17.2086,63200.0
2011-08-02 11:10:00,17.52,17.53,17.46,17.5,50700.0,17.1988,17.2086,17.1399,17.1792,50700.0
2011-08-02 11:15:00,17.49,17.49,17.44,17.45,32800.0,17.1693,17.1693,17.1203,17.1301,32800.0
2011-08-02 11:20:00,17.45,17.46,17.42,17.46,26600.0,17.1301,17.1399,17.1006,17.1399,26600.0
2011-08-02 11:25:00,17.46,17.49,17.45,17.49,20500.0,17.1399,17.1693,17.1301,17.1693,20500.0
2011-08-02 11:30:00,17.49,17.5,17.46,17.47,21400.0,17.1693,17.1792,17.1399,17.1497,21400.0
2011-08-02 11:35:00,17.46,17.48,17.45,17.45,15600.0,17.1399,17.1595,17.1301,17.1301,15600.0
2011-08-02 11:40:00,17.45,17.45,17.36,17.36,56900.0,17.1301,17.1301,17.0417,17.0417,56900.0
2011-08-02 11:45:00,17.36,17.37,17.35,17.35,24400.0,17.0417,17.0515,17.0319,17.0319,24400.0
2011-08-02 11:50:00,17.35,17.36,17.29,17.3,49000.0,17.0319,17.0417,16.973,16.9828,49000.0
2011-08-02 11:55:00,17.3,17.3,17.25,17.27,38700.0,16.9828,16.9828,16.9337,16.9534,38700.0
2011-08-02 12:00:00,17.26,17.27,17.22,17.23,27100.0,16.9436,16.9534,16.9043,16.9141,27100.0
2011-08-02 12:05:00,17.22,17.27,17.22,17.25,68100.0,16.9043,16.9534,16.9043,16.9337,68100.0
2011-08-02 12:10:00,17.24,17.25,17.22,17.25,16300.0,16.9239,16.9337,16.9043,16.9337,16300.0
2011-08-02 12:15:00,17.25,17.31,17.24,17.3,23900.0,16.9337,16.9926,16.9239,16.9828,23900.0
2011-08-02 12:20:00,17.3,17.38,17.3,17.38,28500.0,16.9828,17.0614,16.9828,17.0614,28500.0
2011-08-02 12:25:00,17.37,17.38,17.34,17.34,19200.0,17.0515,17.0614,17.0221,17.0221,19200.0
2011-08-02 12:30:00,17.35,17.35,17.24,17.27,49500.0,17.0319,17.0319,16.9239,16.9534,49500.0
2011-08-02 12:35:00,17.27,17.27,17.2,17.25,25500.0,16.9534,16.9534,16.8847,16.9337,25500.0
2011-08-02 12:40:00,17.25,17.29,17.25,17.25,21500.0,16.9337,16.973,16.9337,16.9337,21500.0
2011-08-02 12:45:00,17.25,17.25,17.16,17.19,39300.0,16.9337,16.9337,16.8454,16.8748,39300.0
2011-08-02 12:50:00,17.19,17.21,17.16,17.16,12200.0,16.8748,16.8945,16.8454,16.8454,12200.0
2011-08-02 12:55:00,17.17,17.19,17.15,17.16,19600.0,16.8552,16.8748,16.8356,16.8454,19600.0
2011-08-02 13:00:00,17.17,17.23,17.17,17.21,18400.0,16.8552,16.9141,16.8552,16.8945,18400.0
2011-08-02 13:05:00,17.21,17.3,17.2,17.3,20100.0,16.8945,16.9828,16.8847,16.9828,20100.0
2011-08-02 13:10:00,17.31,17.32,17.31,17.31,24900.0,16.9926,17.0025,16.9926,16.9926,24900.0
2011-08-02 13:15:00,17.31,17.4,17.31,17.38,31900.0,16.9926,17.081,16.9926,17.0614,31900.0
2011-08-02 13:20:00,17.38,17.41,17.38,17.41,20200.0,17.0614,17.0908,17.0614,17.0908,20200.0
2011-08-02 13:25:00,17.4,17.41,17.37,17.37,22700.0,17.081,17.0908,17.0515,17.0515,22700.0
2011-08-02 13:30:00,17.36,17.39,17.36,17.37,19700.0,17.0417,17.0712,17.0417,17.0515,19700.0
2011-08-02 13:35:00,17.37,17.37,17.29,17.31,27100.0,17.0515,17.0515,16.973,16.9926,27100.0
2011-08-02 13:40:00,17.32,17.32,17.29,17.3,13300.0,17.0025,17.0025,16.973,16.9828,13300.0
2011-08-02 13:45:00,17.29,17.31,17.26,17.26,35700.0,16.973,16.9926,16.9436,16.9436,35700.0
2011-08-02 13:50:00,17.27,17.28,17.22,17.25,38200.0,16.9534,16.9632,16.9043,16.9337,38200.0
2011-08-02 13:55:00,17.24,17.25,17.14,17.14,46600.0,16.9239,16.9337,16.8258,16.8258,46600.0
2011-08-02 14:00:00,17.14,17.19,17.13,17.18,33800.0,16.8258,16.8748,16.8159,16.865,33800.0
2011-08-02 14:05:00,17.18,17.19,17.07,17.08,138300.0,16.865,16.8748,16.757,16.7669,138300.0
2011-08-02 14:10:00,17.08,17.11,17.05,17.05,97200.0,16.7669,16.7963,16.7374,16.7374,97200.0
2011-08-02 14:15:00,17.06,17.14,17.05,17.14,26600.0,16.7472,16.8258,16.7374,16.8258,26600.0
2011-08-02 14:20:00,17.14,17.15,17.13,17.15,28200.0,16.8258,16.8356,16.8159,16.8356,28200.0
2011-08-02 14:25:00,17.15,17.17,17.14,17.15,18700.0,16.8356,16.8552,16.8258,16.8356,18700.0
2011-08-02 14:30:00,17.16,17.19,17.14,17.15,33000.0,16.8454,16.8748,16.8258,16.8356,33000.0
2011-08-02 14:35:00,17.15,17.18,17.14,17.15,20300.0,16.8356,16.865,16.8258,16.8356,20300.0
2011-08-02 14:40:00,17.15,17.16,17.12,17.15,38000.0,16.8356,16.8454,16.8061,16.8356,38000.0
2011-08-02 14:45:00,17.15,17.19,17.14,17.18,27600.0,16.8356,16.8748,16.8258,16.865,27600.0
2011-08-02 14:50:00,17.17,17.23,17.16,17.23,18000.0,16.8552,16.9141,16.8454,16.9141,18000.0
2011-08-02 14:55:00,17.23,17.29,17.23,17.28,24600.0,16.9141,16.973,16.9141,16.9632,24600.0
2011-08-02 15:00:00,17.28,17.29,17.22,17.23,48300.0,16.9632,16.973,16.9043,16.9141,48300.0
2011-08-02 15:05:00,17.23,17.25,17.23,17.24,28400.0,16.9141,16.9337,16.9141,16.9239,28400.0
2011-08-02 15:10:00,17.23,17.24,17.21,17.21,64900.0,16.9141,16.9239,16.8945,16.8945,64900.0
2011-08-02 15:15:00,17.2,17.21,17.14,17.14,58500.0,16.8847,16.8945,16.8258,16.8258,58500.0
2011-08-02 15:20:00,17.15,17.15,17.12,17.12,44400.0,16.8356,16.8356,16.8061,16.8061,44400.0
2011-08-02 15:25:00,17.12,17.12,17.07,17.09,72900.0,16.8061,16.8061,16.757,16.7767,72900.0
2011-08-02 15:30:00,17.1,17.12,17.06,17.1,58600.0,16.7865,16.8061,16.7472,16.7865,58600.0
2011-08-02 15:35:00,17.11,17.12,17.08,17.09,97200.0,16.7963,16.8061,16.7669,16.7767,97200.0
2011-08-02 15:40:00,17.09,17.09,17.0,17.03,120600.0,16.7767,16.7767,16.6883,16.7178,120600.0
2011-08-02 15:45:00,17.02,17.06,17.0,17.02,147100.0,16.708,16.7472,16.6883,16.708,147100.0
2011-08-02 15:50:00,17.01,17.06,17.0,17.05,164600.0,16.6981,16.7472,16.6883,16.7374,164600.0
2011-08-02 15:55:00,17.04,17.08,16.99,17.07,446800.0,16.7276,16.7669,16.6785,16.757,446800.0
2011-08-03 09:30:00,18.01,18.75,18.01,18.31,220800.0,17.6798,18.4062,17.6798,17.9743,220800.0
2011-08-03 09:35:00,18.28,18.5,18.2,18.35,214000.0,17.9449,18.1608,17.8663,18.0136,214000.0
2011-08-03 09:40:00,18.35,18.35,18.01,18.2,170900.0,18.0136,18.0136,17.6798,17.8663,170900.0
2011-08-03 09:45:00,18.19,18.3,18.17,18.26,99400.0,17.8565,17.9645,17.8369,17.9252,99400.0
2011-08-03 09:50:00,18.26,18.47,18.15,18.47,202300.0,17.9252,18.1314,17.8172,18.1314,202300.0
2011-08-03 09:55:00,18.47,18.7,18.47,18.66,186000.0,18.1314,18.3572,18.1314,18.3179,186000.0
2011-08-03 10:00:00,18.65,18.8,18.63,18.77,198400.0,18.3081,18.4553,18.2884,18.4259,198400.0
2011-08-03 10:05:00,18.76,18.83,18.59,18.62,231800.0,18.4161,18.4848,18.2492,18.2786,231800.0
2011-08-03 10:10:00,18.62,18.67,18.5,18.54,188100.0,18.2786,18.3277,18.1608,18.2001,188100.0
2011-08-03 10:15:00,18.56,18.61,18.45,18.5,198800.0,18.2197,18.2688,18.1117,18.1608,198800.0
2011-08-03 10:20:00,18.5,18.51,18.43,18.46,111300.0,18.1608,18.1706,18.0921,18.1216,111300.0
2011-08-03 10:25:00,18.46,18.5,18.4,18.47,143400.0,18.1216,18.1608,18.0627,18.1314,143400.0
2011-08-03 10:30:00,18.47,18.47,18.42,18.42,91100.0,18.1314,18.1314,18.0823,18.0823,91100.0
2011-08-03 10:35:00,18.43,18.43,18.25,18.35,140500.0,18.0921,18.0921,17.9154,18.0136,140500.0
2011-08-03 10:40:00,18.35,18.39,18.18,18.35,138000.0,18.0136,18.0528,17.8467,18.0136,138000.0
2011-08-03 10:45:00,18.36,18.43,18.35,18.42,61600.0,18.0234,18.0921,18.0136,18.0823,61600.0
2011-08-03 10:50:00,18.43,18.64,18.39,18.63,85300.0,18.0921,18.2983,18.0528,18.2884,85300.0
2011-08-03 10:55:00,18.63,18.64,18.54,18.58,78100.0,18.2884,18.2983,18.2001,18.2394,78100.0
2011-08-03 11:00:00,18.58,18.7,18.57,18.68,145900.0,18.2394,18.3572,18.2295,18.3375,145900.0
2011-08-03 11:05:00,18.69,18.69,18.61,18.64,54700.0,18.3473,18.3473,18.2688,18.2983,54700.0
2011-08-03 11:10:00,18.63,18.75,18.62,18.75,57300.0,18.2884,18.4062,18.2786,18.4062,57300.0
2011-08-03 11:15:00,18.75,18.86,18.72,18.85,70000.0,18.4062,18.5142,18.3768,18.5044,70000.0
2011-08-03 11:20:00,18.85,18.86,18.71,18.74,39300.0,18.5044,18.5142,18.367,18.3964,39300.0
2011-08-03 11:25:00,18.74,18.77,18.62,18.62,27600.0,18.3964,18.4259,18.2786,18.2786,27600.0
2011-08-03 11:30:00,18.63,18.75,18.63,18.74,43700.0,18.2884,18.4062,18.2884,18.3964,43700.0
2011-08-03 11:35:00,18.74,18.87,18.73,18.87,49600.0,18.3964,18.524,18.3866,18.524,49600.0
2011-08-03 11:40:00,18.87,18.87,18.77,18.77,50300.0,18.524,18.524,18.4259,18.4259,50300.0
2011-08-03 11:45:00,18.78,18.81,18.76,18.8,28300.0,18.4357,18.4651,18.4161,18.4553,28300.0
2011-08-03 11:50:00,18.8,18.81,18.77,18.8,20100.0,18.4553,18.4651,18.4259,18.4553,20100.0
2011-08-03 11:55:00,18.8,18.84,18.79,18.79,36400.0,18.4553,18.4946,18.4455,18.4455,36400.0
2011-08-03 12:00:00,18.79,18.8,18.7,18.74,41000.0,18.4455,18.4553,18.3572,18.3964,41000.0
2011-08-03 12:05:00,18.73,18.8,18.73,18.79,43100.0,18.3866,18.4553,18.3866,18.4455,43100.0
2011-08-03 12:10:00,18.79,18.85,18.77,18.85,35900.0,18.4455,18.5044,18.4259,18.5044,35900.0
2011-08-03 12:15:00,18.84,18.84,18.8,18.81,38200.0,18.4946,18.4946,18.4553,18.4651,38200.0
2011-08-03 12:20:00,18.81,18.82,18.79,18.81,31400.0,18.4651,18.475,18.4455,18.4651,31400.0
2011-08-03 12:25:00,18.8,18.8,18.76,18.77,49600.0,18.4553,18.4553,18.4161,18.4259,49600.0
2011-08-03 12:30:00,18.77,18.8,18.76,18.78,36700.0,18.4259,18.4553,18.4161,18.4357,36700.0
2011-08-03 12:35:00,18.79,18.93,18.78,18.91,28700.0,18.4455,18.5829,18.4357,18.5633,28700.0
2011-08-03 12:40:00,18.91,18.99,18.87,18.99,27000.0,18.5633,18.6418,18.524,18.6418,27000.0
2011-08-03 12:45:00,19.0,19.06,18.91,18.91,38100.0,18.6517,18.7106,18.5633,18.5633,38100.0
2011-08-03 12:50:00,18.91,18.98,18.88,18.92,43000.0,18.5633,18.632,18.5339,18.5731,43000.0
2011-08-03 12:55:00,18.93,18.93,18.87,18.89,30500.0,18.5829,18.5829,18.524,18.5437,30500.0
2011-08-03 13:00:00,18.89,18.91,18.85,18.85,41400.0,18.5437,18.5633,18.5044,18.5044,41400.0
2011-08-03 13:05:00,18.85,18.86,18.73,18.73,45100.0,18.5044,18.5142,18.3866,18.3866,45100.0
2011-08-03 13:10:00,18.74,18.85,18.73,18.79,39500.0,18.3964,18.5044,18.3866,18.4455,39500.0
2011-08-03 13:15:00,18.8,18.82,18.75,18.77,22800.0,18.4553,18.475,18.4062,18.4259,22800.0
2011-08-03 13:20:00,18.77,18.8,18.68,18.74,70400.0,18.4259,18.4553,18.3375,18.3964,70400.0
2011-08-03 13:25:00,18.74,18.79,18.7,18.79,36800.0,18.3964,18.4455,18.3572,18.4455,36800.0
2011-08-03 13:30:00,18.8,18.93,18.79,18.93,23600.0,18.4553,18.5829,18.4455,18.5829,23600.0
2011-08-03 13:35:00,18.93,19.0,18.87,19.0,40000.0,18.5829,18.6517,18.524,18.6517,40000.0
2011-08-03 13:40:00,19.0,19.0,18.89,18.99,49500.0,18.6517,18.6517,18.5437,18.6418,49500.0
2011-08-03 13:45:00,19.0,19.09,19.0,19.01,35100.0,18.6517,18.74,18.6517,18.6615,35100.0
2011-08-03 13:50:00,19.02,19.04,18.95,18.98,23800.0,18.6713,18.6909,18.6026,18.632,23800.0
2011-08-03 13:55:00,18.97,18.98,18.87,18.87,27900.0,18.6222,18.632,18.524,18.524,27900.0
2011-08-03 14:00:00,18.88,19.06,18.87,19.05,47300.0,18.5339,18.7106,18.524,18.7007,47300.0
2011-08-03 14:05:00,19.05,19.07,18.96,18.96,26600.0,18.7007,18.7204,18.6124,18.6124,26600.0
2011-08-03 14:10:00,18.96,19.04,18.96,19.04,39400.0,18.6124,18.6909,18.6124,18.6909,39400.0
2011-08-03 14:15:00,19.04,19.05,18.95,18.95,43000.0,18.6909,18.7007,18.6026,18.6026,43000.0
2011-08-03 14:20:00,18.95,19.01,18.89,18.96,32000.0,18.6026,18.6615,18.5437,18.6124,32000.0
2011-08-03 14:25:00,18.96,18.99,18.86,18.91,58800.0,18.6124,18.6418,18.5142,18.5633,58800.0
2011-08-03 14:30:00,18.92,18.94,18.8,18.8,78700.0,18.5731,18.5928,18.4553,18.4553,78700.0
2011-08-03 14:35:00,18.8,18.81,18.64,18.65,120400.0,18.4553,18.4651,18.2983,18.3081,120400.0
2011-08-03 14:40:00,18.65,18.71,18.57,18.65,92200.0,18.3081,18.367,18.2295,18.3081,92200.0
2011-08-03 14:45:00,18.65,18.67,18.57,18.64,65200.0,18.3081,18.3277,18.2295,18.2983,65200.0
2011-08-03 14:50:00,18.64,18.65,18.59,18.63,65200.0,18.2983,18.3081,18.2492,18.2884,65200.0
2011-08-03 14:55:00,18.63,18.7,18.61,18.65,48800.0,18.2884,18.3572,18.2688,18.3081,48800.0
2011-08-03 15:00:00,18.65,18.75,18.65,18.74,48200.0,18.3081,18.4062,18.3081,18.3964,48200.0
2011-08-03 15:05:00,18.75,18.76,18.66,18.69,60900.0,18.4062,18.4161,18.3179,18.3473,60900.0
2011-08-03 15:10:00,18.69,18.71,18.66,18.69,76600.0,18.3473,18.367,18.3179,18.3473,76600.0
2011-08-03 15:15:00,18.7,18.78,18.7,18.78,47300.0,18.3572,18.4357,18.3572,18.4357,47300.0
2011-08-03 15:20:00,18.78,18.9,18.78,18.89,48000.0,18.4357,18.5535,18.4357,18.5437,48000.0
2011-08-03 15:25:00,18.9,18.94,18.85,18.85,58700.0,18.5535,18.5928,18.5044,18.5044,58700.0
2011-08-03 15:30:00,18.85,18.88,18.82,18.83,57300.0,18.5044,18.5339,18.475,18.4848,57300.0
2011-08-03 15:35:00,18.84,18.9,18.81,18.9,56500.0,18.4946,18.5535,18.4651,18.5535,56500.0
2011-08-03 15:40:00,18.9,18.93,18.86,18.86,64900.0,18.5535,18.5829,18.5142,18.5142,64900.0
2011-08-03 15:45:00,18.87,18.87,18.81,18.81,83400.0,18.524,18.524,18.4651,18.4651,83400.0
2011-08-03 15:50:00,18.82,18.89,18.82,18.85,119000.0,18.475,18.5437,18.475,18.5044,119000.0
2011-08-03 15:55:00,18.85,18.94,18.84,18.92,210100.0,18.5044,18.5928,18.4946,18.5731,210100.0
2011-08-04 09:30:00,18.58,18.58,18.35,18.45,73100.0,18.2394,18.2394,18.0136,18.1117,73100.0
2011-08-04 09:35:00,18.45,18.45,18.37,18.4,46700.0,18.1117,18.1117,18.0332,18.0627,46700.0
2011-08-04 09:40:00,18.39,18.43,18.35,18.35,44600.0,18.0528,18.0921,18.0136,18.0136,44600.0
2011-08-04 09:45:00,18.35,18.39,18.27,18.27,53800.0,18.0136,18.0528,17.935,17.935,53800.0
2011-08-04 09:50:00,18.27,18.27,18.21,18.27,36900.0,17.935,17.935,17.8761,17.935,36900.0
2011-08-04 09:55:00,18.28,18.33,18.27,18.28,30300.0,17.9449,17.9939,17.935,17.9449,30300.0
2011-08-04 10:00:00,18.27,18.29,18.23,18.23,35800.0,17.935,17.9547,17.8958,17.8958,35800.0
2011-08-04 10:05:00,18.22,18.23,18.16,18.16,31600.0,17.886,17.8958,17.8271,17.8271,31600.0
2011-08-04 10:10:00,18.16,18.16,18.08,18.1,42100.0,17.8271,17.8271,17.7485,17.7682,42100.0
2011-08-04 10:15:00,18.09,18.09,18.02,18.02,27600.0,17.7583,17.7583,17.6896,17.6896,27600.0
2011-08-04 10:20:00,18.02,18.08,18.02,18.08,26800.0,17.6896,17.7485,17.6896,17.7485,26800.0
2011-08-04 10:25:00,18.09,18.18,18.08,18.11,34300.0,17.7583,17.8467,17.7485,17.778,34300.0
2011-08-04 10:30:00,18.12,18.21,18.11,18.17,36800.0,17.7878,17.8761,17.778,17.8369,36800.0
2011-08-04 10:35:00,18.17,18.19,18.13,18.18,42700.0,17.8369,17.8565,17.7976,17.8467,42700.0
2011-08-04 10:40:00,18.19,18.19,18.1,18.1,32700.0,17.8565,17.8565,17.7682,17.7682,32700.0
2011-08-04 10:45:00,18.1,18.12,18.03,18.11,37600.0,17.7682,17.7878,17.6994,17.778,37600.0
2011-08-04 10:50:00,18.15,18.15,18.07,18.07,36000.0,17.8172,17.8172,17.7387,17.7387,36000.0
2011-08-04 10:55:00,18.08,18.1,18.04,18.07,33400.0,17.7485,17.7682,17.7093,17.7387,33400.0
2011-08-04 11:00:00,18.07,18.15,18.02,18.13,33600.0,17.7387,17.8172,17.6896,17.7976,33600.0
2011-08-04 11:05:00,18.13,18.16,18.09,18.12,22100.0,17.7976,17.8271,17.7583,17.7878,22100.0
2011-08-04 11:10:00,18.13,18.13,18.05,18.09,22400.0,17.7976,17.7976,17.7191,17.7583,22400.0
2011-08-04 11:15:00,18.09,18.14,18.07,18.13,15100.0,17.7583,17.8074,17.7387,17.7976,15100.0
2011-08-04 11:20:00,18.12,18.17,18.0,18.0,33000.0,17.7878,17.8369,17.67,17.67,33000.0
2011-08-04 11:25:00,18.0,18.07,18.0,18.02,43600.0,17.67,17.7387,17.67,17.6896,43600.0
2011-08-04 11:30:00,18.03,18.1,18.02,18.09,40600.0,17.6994,17.7682,17.6896,17.7583,40600.0
2011-08-04 11:35:00,18.09,18.09,18.04,18.06,24500.0,17.7583,17.7583,17.7093,17.7289,24500.0
2011-08-04 11:40:00,18.05,18.06,17.94,18.01,53700.0,17.7191,17.7289,17.6111,17.6798,53700.0
2011-08-04 11:45:00,18.0,18.01,17.82,17.87,57200.0,17.67,17.6798,17.4933,17.5424,57200.0
2011-08-04 11:50:00,17.87,17.92,17.85,17.89,38600.0,17.5424,17.5915,17.5227,17.562,38600.0
2011-08-04 11:55:00,17.91,17.97,17.9,17.97,25600.0,17.5816,17.6405,17.5718,17.6405,25600.0
2011-08-04 12:00:00,17.98,18.05,17.96,18.05,48900.0,17.6504,17.7191,17.6307,17.7191,48900.0
2011-08-04 12:05:00,18.05,18.05,17.98,18.0,30800.0,17.7191,17.7191,17.6504,17.67,30800.0
2011-08-04 12:10:00,18.0,18.11,17.99,18.09,24200.0,17.67,17.778,17.6602,17.7583,24200.0
2011-08-04 12:15:00,18.09,18.14,18.07,18.12,24900.0,17.7583,17.8074,17.7387,17.7878,24900.0
2011-08-04 12:20:00,18.12,18.16,18.07,18.07,38500.0,17.7878,17.8271,17.7387,17.7387,38500.0
2011-08-04 12:25:00,18.07,18.14,18.05,18.13,27700.0,17.7387,17.8074,17.7191,17.7976,27700.0
2011-08-04 12:30:00,18.13,18.23,18.13,18.22,30500.0,17.7976,17.8958,17.7976,17.886,30500.0
2011-08-04 12:35:00,18.22,18.23,18.16,18.21,21500.0,17.886,17.8958,17.8271,17.8761,21500.0
2011-08-04 12:40:00,18.21,18.21,18.16,18.19,19300.0,17.8761,17.8761,17.8271,17.8565,19300.0
2011-08-04 12:45:00,18.19,18.22,18.18,18.21,16400.0,17.8565,17.886,17.8467,17.8761,16400.0
2011-08-04 12:50:00,18.21,18.22,18.16,18.19,32000.0,17.8761,17.886,17.8271,17.8565,32000.0
2011-08-04 12:55:00,18.19,18.21,18.12,18.12,25900.0,17.8565,17.8761,17.7878,17.7878,25900.0
2011-08-04 13:00:00,18.12,18.19,18.12,18.12,32200.0,17.7878,17.8565,17.7878,17.7878,32200.0
2011-08-04 13:05:00,18.13,18.15,18.12,18.13,17000.0,17.7976,17.8172,17.7878,17.7976,17000.0
2011-08-04 13:10:00,18.14,18.14,18.02,18.07,21700.0,17.8074,17.8074,17.6896,17.7387,21700.0
2011-08-04 13:15:00,18.07,18.08,18.03,18.03,17900.0,17.7387,17.7485,17.6994,17.6994,17900.0
2011-08-04 13:20:00,18.04,18.14,18.03,18.12,86900.0,17.7093,17.8074,17.6994,17.7878,86900.0
2011-08-04 13:25:00,18.12,18.18,18.12,18.17,13800.0,17.7878,17.8467,17.7878,17.8369,13800.0
2011-08-04 13:30:00,18.17,18.18,18.11,18.11,18000.0,17.8369,17.8467,17.778,17.778,18000.0
2011-08-04 13:35:00,18.11,18.12,18.07,18.08,25800.0,17.778,17.7878,17.7387,17.7485,25800.0
2011-08-04 13:40:00,18.08,18.1,18.0,18.0,27000.0,17.7485,17.7682,17.67,17.67,27000.0
2011-08-04 13:45:00,18.0,18.02,17.96,18.02,29800.0,17.67,17.6896,17.6307,17.6896,29800.0
2011-08-04 13:50:00,18.03,18.04,17.99,17.99,20300.0,17.6994,17.7093,17.6602,17.6602,20300.0
2011-08-04 13:55:00,18.0,18.05,17.97,17.99,51400.0,17.67,17.7191,17.6405,17.6602,51400.0
2011-08-04 14:00:00,17.98,18.0,17.91,17.96,46600.0,17.6504,17.67,17.5816,17.6307,46600.0
2011-08-04 14:05:00,17.96,17.96,17.91,17.94,45600.0,17.6307,17.6307,17.5816,17.6111,45600.0
2011-08-04 14:10:00,17.94,17.95,17.87,17.89,32400.0,17.6111,17.6209,17.5424,17.562,32400.0
2011-08-04 14:15:00,17.89,17.91,17.83,17.84,41900.0,17.562,17.5816,17.5031,17.5129,41900.0
2011-08-04 14:20:00,17.84,17.88,17.82,17.84,47600.0,17.5129,17.5522,17.4933,17.5129,47600.0
2011-08-04 14:25:00,17.84,17.84,17.75,17.78,55100.0,17.5129,17.5129,17.4246,17.454,55100.0
2011-08-04 14:30:00,17.78,17.85,17.74,17.85,42000.0,17.454,17.5227,17.4148,17.5227,42000.0
2011-08-04 14:35:00,17.85,17.88,17.82,17.86,43400.0,17.5227,17.5522,17.4933,17.5326,43400.0
2011-08-04 14:40:00,17.86,17.88,17.83,17.87,43600.0,17.5326,17.5522,17.5031,17.5424,43600.0
2011-08-04 14:45:00,17.87,17.92,17.85,17.89,34500.0,17.5424,17.5915,17.5227,17.562,34500.0
2011-08-04 14:50:00,17.88,17.88,17.84,17.85,19200.0,17.5522,17.5522,17.5129,17.5227,19200.0
2011-08-04 14:55:00,17.84,17.85,17.79,17.8,28800.0,17.5129,17.5227,17.4638,17.4737,28800.0
2011-08-04 15:00:00,17.79,17.85,17.76,17.84,47500.0,17.4638,17.5227,17.4344,17.5129,47500.0
2011-08-04 15:05:00,17.84,17.9,17.83,17.87,32200.0,17.5129,17.5718,17.5031,17.5424,32200.0
2011-08-04 15:10:00,17.88,17.9,17.85,17.85,28400.0,17.5522,17.5718,17.5227,17.5227,28400.0
2011-08-04 15:15:00,17.83,17.85,17.73,17.75,43000.0,17.5031,17.5227,17.4049,17.4246,43000.0
2011-08-04 15:20:00,17.74,17.76,17.7,17.71,43100.0,17.4148,17.4344,17.3755,17.3853,43100.0
2011-08-04 15:25:00,17.7,17.73,17.62,17.62,49800.0,17.3755,17.4049,17.297,17.297,49800.0
2011-08-04 15:30:00,17.62,17.63,17.58,17.61,61400.0,17.297,17.3068,17.2577,17.2871,61400.0
2011-08-04 15:35:00,17.61,17.66,17.57,17.61,63600.0,17.2871,17.3362,17.2479,17.2871,63600.0
2011-08-04 15:40:00,17.61,17.62,17.48,17.5,93500.0,17.2871,17.297,17.1595,17.1792,93500.0
2011-08-04 15:45:00,17.5,17.51,17.46,17.49,154000.0,17.1792,17.189,17.1399,17.1693,154000.0
2011-08-04 15:50:00,17.49,17.49,17.35,17.41,127800.0,17.1693,17.1693,17.0319,17.0908,127800.0
2011-08-04 15:55:00,17.41,17.43,17.37,17.38,197400.0,17.0908,17.1104,17.0515,17.0614,197400.0
2011-08-05 09:30:00,17.66,17.71,17.57,17.57,35700.0,17.3362,17.3853,17.2479,17.2479,35700.0
2011-08-05 09:35:00,17.56,17.59,17.34,17.34,37800.0,17.2381,17.2675,17.0221,17.0221,37800.0
2011-08-05 09:40:00,17.33,17.38,17.28,17.33,51200.0,17.0123,17.0614,16.9632,17.0123,51200.0
2011-08-05 09:45:00,17.33,17.38,17.25,17.25,43100.0,17.0123,17.0614,16.9337,16.9337,43100.0
2011-08-05 09:50:00,17.25,17.26,16.98,17.03,86400.0,16.9337,16.9436,16.6687,16.7178,86400.0
2011-08-05 09:55:00,17.03,17.16,16.97,17.03,91000.0,16.7178,16.8454,16.6589,16.7178,91000.0
2011-08-05 10:00:00,17.03,17.12,17.0,17.06,93200.0,16.7178,16.8061,16.6883,16.7472,93200.0
2011-08-05 10:05:00,17.06,17.18,17.04,17.17,76800.0,16.7472,16.865,16.7276,16.8552,76800.0
2011-08-05 10:10:00,17.16,17.19,16.78,16.78,226600.0,16.8454,16.8748,16.4724,16.4724,226600.0
2011-08-05 10:15:00,16.79,17.0,16.79,16.98,90900.0,16.4822,16.6883,16.4822,16.6687,90900.0
2011-08-05 10:20:00,16.98,17.11,16.95,17.09,61100.0,16.6687,16.7963,16.6392,16.7767,61100.0
2011-08-05 10:25:00,17.1,17.16,17.1,17.12,42700.0,16.7865,16.8454,16.7865,16.8061,42700.0
2011-08-05 10:30:00,17.11,17.13,17.01,17.05,42000.0,16.7963,16.8159,16.6981,16.7374,42000.0
2011-08-05 10:35:00,17.04,17.09,16.95,17.02,50000.0,16.7276,16.7767,16.6392,16.708,50000.0
2011-08-05 10:40:00,17.04,17.04,16.94,16.97,46400.0,16.7276,16.7276,16.6294,16.6589,46400.0
2011-08-05 10:45:00,16.96,16.98,16.91,16.96,35700.0,16.6491,16.6687,16.6,16.6491,35700.0
2011-08-05 10:50:00,16.97,17.07,16.94,17.04,32600.0,16.6589,16.757,16.6294,16.7276,32600.0
2011-08-05 10:55:00,17.03,17.11,17.01,17.11,42500.0,16.7178,16.7963,16.6981,16.7963,42500.0
2011-08-05 11:00:00,17.12,17.12,17.0,17.03,39400.0,16.8061,16.8061,16.6883,16.7178,39400.0
2011-08-05 11:05:00,17.04,17.14,17.02,17.1,67900.0,16.7276,16.8258,16.708,16.7865,67900.0
2011-08-05 11:10:00,17.1,17.14,17.1,17.13,84200.0,16.7865,16.8258,16.7865,16.8159,84200.0
2011-08-05 11:15:00,17.13,17.15,17.05,17.09,96200.0,16.8159,16.8356,16.7374,16.7767,96200.0
2011-08-05 11:20:00,17.09,17.13,17.01,17.11,43700.0,16.7767,16.8159,16.6981,16.7963,43700.0
2011-08-05 11:25:00,17.1,17.3,17.1,17.14,85300.0,16.7865,16.9828,16.7865,16.8258,85300.0
2011-08-05 11:30:00,17.13,17.25,17.07,17.24,67500.0,16.8159,16.9337,16.757,16.9239,67500.0
2011-08-05 11:35:00,17.23,17.25,17.15,17.17,56300.0,16.9141,16.9337,16.8356,16.8552,56300.0
2011-08-05 11:40:00,17.17,17.23,17.13,17.21,64700.0,16.8552,16.9141,16.8159,16.8945,64700.0
2011-08-05 11:45:00,17.21,17.21,17.06,17.07,67500.0,16.8945,16.8945,16.7472,16.757,67500.0
2011-08-05 11:50:00,17.07,17.1,17.02,17.07,69400.0,16.757,16.7865,16.708,16.757,69400.0
2011-08-05 11:55:00,17.05,17.05,16.91,16.92,55800.0,16.7374,16.7374,16.6,16.6098,55800.0
2011-08-05 12:00:00,16.92,16.97,16.87,16.9,65100.0,16.6098,16.6589,16.5607,16.5902,65100.0
2011-08-05 12:05:00,16.92,16.96,16.85,16.96,45800.0,16.6098,16.6491,16.5411,16.6491,45800.0
2011-08-05 12:10:00,16.96,17.12,16.95,17.11,76400.0,16.6491,16.8061,16.6392,16.7963,76400.0
2011-08-05 12:15:00,17.11,17.28,17.11,17.14,74800.0,16.7963,16.9632,16.7963,16.8258,74800.0
2011-08-05 12:20:00,17.13,17.2,17.03,17.19,65000.0,16.8159,16.8847,16.7178,16.8748,65000.0
2011-08-05 12:25:00,17.2,17.21,17.05,17.07,57400.0,16.8847,16.8945,16.7374,16.757,57400.0
2011-08-05 12:30:00,17.09,17.17,17.04,17.17,45500.0,16.7767,16.8552,16.7276,16.8552,45500.0
2011-08-05 12:35:00,17.16,17.37,17.15,17.33,54000.0,16.8454,17.0515,16.8356,17.0123,54000.0
2011-08-05 12:40:00,17.33,17.44,17.22,17.41,66400.0,17.0123,17.1203,16.9043,17.0908,66400.0
2011-08-05 12:45:00,17.4,17.58,17.37,17.53,64400.0,17.081,17.2577,17.0515,17.2086,64400.0
2011-08-05 12:50:00,17.51,17.66,17.5,17.52,54200.0,17.189,17.3362,17.1792,17.1988,54200.0
2011-08-05 12:55:00,17.53,17.59,17.5,17.56,54900.0,17.2086,17.2675,17.1792,17.2381,54900.0
2011-08-05 13:00:00,17.55,17.65,17.46,17.47,37000.0,17.2282,17.3264,17.1399,17.1497,37000.0
2011-08-05 13:05:00,17.46,17.53,17.38,17.45,56600.0,17.1399,17.2086,17.0614,17.1301,56600.0
2011-08-05 13:10:00,17.46,17.58,17.45,17.53,37700.0,17.1399,17.2577,17.1301,17.2086,37700.0
2011-08-05 13:15:00,17.54,17.63,17.53,17.63,31900.0,17.2184,17.3068,17.2086,17.3068,31900.0
2011-08-05 13:20:00,17.63,17.66,17.58,17.58,42500.0,17.3068,17.3362,17.2577,17.2577,42500.0
2011-08-05 13:25:00,17.58,17.61,17.55,17.56,29500.0,17.2577,17.2871,17.2282,17.2381,29500.0
2011-08-05 13:30:00,17.57,17.61,17.53,17.55,36800.0,17.2479,17.2871,17.2086,17.2282,36800.0
2011-08-05 13:35:00,17.54,17.57,17.5,17.52,38800.0,17.2184,17.2479,17.1792,17.1988,38800.0
2011-08-05 13:40:00,17.52,17.59,17.47,17.57,42100.0,17.1988,17.2675,17.1497,17.2479,42100.0
2011-08-05 13:45:00,17.56,17.61,17.49,17.61,44100.0,17.2381,17.2871,17.1693,17.2871,44100.0
2011-08-05 13:50:00,17.61,17.65,17.58,17.63,114300.0,17.2871,17.3264,17.2577,17.3068,114300.0
2011-08-05 13:55:00,17.63,17.63,17.51,17.55,38800.0,17.3068,17.3068,17.189,17.2282,38800.0
2011-08-05 14:00:00,17.55,17.56,17.49,17.5,48100.0,17.2282,17.2381,17.1693,17.1792,48100.0
2011-08-05 14:05:00,17.49,17.5,17.41,17.43,37200.0,17.1693,17.1792,17.0908,17.1104,37200.0
2011-08-05 14:10:00,17.43,17.45,17.34,17.45,54700.0,17.1104,17.1301,17.0221,17.1301,54700.0
2011-08-05 14:15:00,17.44,17.45,17.38,17.45,32400.0,17.1203,17.1301,17.0614,17.1301,32400.0
2011-08-05 14:20:00,17.45,17.51,17.44,17.47,31700.0,17.1301,17.189,17.1203,17.1497,31700.0
2011-08-05 14:25:00,17.47,17.48,17.42,17.45,28800.0,17.1497,17.1595,17.1006,17.1301,28800.0
2011-08-05 14:30:00,17.45,17.48,17.41,17.45,57800.0,17.1301,17.1595,17.0908,17.1301,57800.0
2011-08-05 14:35:00,17.45,17.55,17.45,17.54,31200.0,17.1301,17.2282,17.1301,17.2184,31200.0
2011-08-05 14:40:00,17.55,17.57,17.53,17.55,70800.0,17.2282,17.2479,17.2086,17.2282,70800.0
2011-08-05 14:45:00,17.55,17.56,17.5,17.5,56800.0,17.2282,17.2381,17.1792,17.1792,56800.0
2011-08-05 14:50:00,17.5,17.51,17.44,17.49,48600.0,17.1792,17.189,17.1203,17.1693,48600.0
2011-08-05 14:55:00,17.49,17.5,17.42,17.45,85900.0,17.1693,17.1792,17.1006,17.1301,85900.0
2011-08-05 15:00:00,17.45,17.49,17.3,17.32,96800.0,17.1301,17.1693,16.9828,17.0025,96800.0
2011-08-05 15:05:00,17.32,17.32,17.16,17.2,120300.0,17.0025,17.0025,16.8454,16.8847,120300.0
2011-08-05 15:10:00,17.21,17.34,17.18,17.3,96200.0,16.8945,17.0221,16.865,16.9828,96200.0
2011-08-05 15:15:00,17.31,17.34,17.26,17.28,59700.0,16.9926,17.0221,16.9436,16.9632,59700.0
2011-08-05 15:20:00,17.27,17.37,17.26,17.32,78500.0,16.9534,17.0515,16.9436,17.0025,78500.0
2011-08-05 15:25:00,17.32,17.33,17.2,17.2,66100.0,17.0025,17.0123,16.8847,16.8847,66100.0
2011-08-05 15:30:00,17.2,17.3,17.19,17.29,114900.0,16.8847,16.9828,16.8748,16.973,114900.0
2011-08-05 15:35:00,17.29,17.46,17.28,17.43,160800.0,16.973,17.1399,16.9632,17.1104,160800.0
2011-08-05 15:40:00,17.43,17.45,17.37,17.4,86000.0,17.1104,17.1301,17.0515,17.081,86000.0
2011-08-05 15:45:00,17.4,17.41,17.3,17.3,100200.0,17.081,17.0908,16.9828,16.9828,100200.0
2011-08-05 15:50:00,17.3,17.34,17.26,17.33,115000.0,16.9828,17.0221,16.9436,17.0123,115000.0
2011-08-05 15:55:00,17.34,17.37,17.32,17.34,197400.0,17.0221,17.0515,17.0025,17.0221,197400.0
2011-08-08 09:30:00,16.88,16.93,16.64,16.85,56700.0,16.5705,16.6196,16.3349,16.5411,56700.0
2011-08-08 09:35:00,16.86,17.11,16.83,17.03,38400.0,16.5509,16.7963,16.5214,16.7178,38400.0
2011-08-08 09:40:00,17.03,17.05,16.9,16.93,48700.0,16.7178,16.7374,16.5902,16.6196,48700.0
2011-08-08 09:45:00,16.92,16.92,16.73,16.75,52700.0,16.6098,16.6098,16.4233,16.4429,52700.0
2011-08-08 09:50:00,16.74,16.79,16.64,16.68,45900.0,16.4331,16.4822,16.3349,16.3742,45900.0
2011-08-08 09:55:00,16.68,16.79,16.64,16.74,43400.0,16.3742,16.4822,16.3349,16.4331,43400.0
2011-08-08 10:00:00,16.73,16.78,16.68,16.68,47800.0,16.4233,16.4724,16.3742,16.3742,47800.0
2011-08-08 10:05:00,16.67,16.73,16.66,16.68,36300.0,16.3644,16.4233,16.3546,16.3742,36300.0
2011-08-08 10:10:00,16.68,16.7,16.58,16.58,28300.0,16.3742,16.3938,16.276,16.276,28300.0
2011-08-08 10:15:00,16.57,16.57,16.45,16.51,57000.0,16.2662,16.2662,16.1484,16.2073,57000.0
2011-08-08 10:20:00,16.5,16.51,16.44,16.45,36000.0,16.1975,16.2073,16.1386,16.1484,36000.0
2011-08-08 10:25:00,16.46,16.47,16.32,16.34,48000.0,16.1582,16.168,16.0208,16.0404,48000.0
2011-08-08 10:30:00,16.35,16.4,16.3,16.32,56500.0,16.0502,16.0993,16.0012,16.0208,56500.0
2011-08-08 10:35:00,16.33,16.35,16.25,16.35,43900.0,16.0306,16.0502,15.9521,16.0502,43900.0
2011-08-08 10:40:00,16.35,16.44,16.34,16.4,38400.0,16.0502,16.1386,16.0404,16.0993,38400.0
2011-08-08 10:45:00,16.41,16.54,16.34,16.54,69900.0,16.1091,16.2368,16.0404,16.2368,69900.0
2011-08-08 10:50:00,16.53,16.53,16.49,16.49,62300.0,16.2269,16.2269,16.1877,16.1877,62300.0
2011-08-08 10:55:00,16.5,16.53,16.48,16.5,70700.0,16.1975,16.2269,16.1779,16.1975,70700.0
2011-08-08 11:00:00,16.49,16.56,16.48,16.56,60800.0,16.1877,16.2564,16.1779,16.2564,60800.0
2011-08-08 11:05:00,16.56,16.72,16.53,16.71,68800.0,16.2564,16.4135,16.2269,16.4036,68800.0
2011-08-08 11:10:00,16.71,16.77,16.66,16.7,40200.0,16.4036,16.4625,16.3546,16.3938,40200.0
2011-08-08 11:15:00,16.69,16.7,16.62,16.62,40500.0,16.384,16.3938,16.3153,16.3153,40500.0
2011-08-08 11:20:00,16.62,16.62,16.54,16.58,37300.0,16.3153,16.3153,16.2368,16.276,37300.0
2011-08-08 11:25:00,16.58,16.6,16.54,16.55,42600.0,16.276,16.2957,16.2368,16.2466,42600.0
2011-08-08 11:30:00,16.55,16.55,16.49,16.53,37800.0,16.2466,16.2466,16.1877,16.2269,37800.0
2011-08-08 11:35:00,16.53,16.55,16.48,16.54,27300.0,16.2269,16.2466,16.1779,16.2368,27300.0
2011-08-08 11:40:00,16.54,16.59,16.51,16.52,27100.0,16.2368,16.2858,16.2073,16.2171,27100.0
2011-08-08 11:45:00,16.53,16.6,16.5,16.6,36000.0,16.2269,16.2957,16.1975,16.2957,36000.0
2011-08-08 11:50:00,16.6,16.64,16.55,16.58,34600.0,16.2957,16.3349,16.2466,16.276,34600.0
2011-08-08 11:55:00,16.58,16.59,16.49,16.5,25700.0,16.276,16.2858,16.1877,16.1975,25700.0
2011-08-08 12:00:00,16.5,16.5,16.4,16.4,24700.0,16.1975,16.1975,16.0993,16.0993,24700.0
2011-08-08 12:05:00,16.41,16.45,16.39,16.45,29400.0,16.1091,16.1484,16.0895,16.1484,29400.0
2011-08-08 12:10:00,16.44,16.48,16.42,16.43,32000.0,16.1386,16.1779,16.119,16.1288,32000.0
2011-08-08 12:15:00,16.43,16.43,16.36,16.38,38600.0,16.1288,16.1288,16.0601,16.0797,38600.0
2011-08-08 12:20:00,16.37,16.45,16.34,16.41,33100.0,16.0699,16.1484,16.0404,16.1091,33100.0
2011-08-08 12:25:00,16.42,16.43,16.37,16.38,24000.0,16.119,16.1288,16.0699,16.0797,24000.0
2011-08-08 12:30:00,16.37,16.41,16.37,16.41,22600.0,16.0699,16.1091,16.0699,16.1091,22600.0
2011-08-08 12:35:00,16.41,16.43,16.37,16.37,24300.0,16.1091,16.1288,16.0699,16.0699,24300.0
2011-08-08 12:40:00,16.36,16.46,16.35,16.39,55300.0,16.0601,16.1582,16.0502,16.0895,55300.0
2011-08-08 12:45:00,16.39,16.43,16.36,16.43,41300.0,16.0895,16.1288,16.0601,16.1288,41300.0
2011-08-08 12:50:00,16.43,16.45,16.39,16.39,28500.0,16.1288,16.1484,16.0895,16.0895,28500.0
2011-08-08 12:55:00,16.39,16.4,16.33,16.33,34200.0,16.0895,16.0993,16.0306,16.0306,34200.0
2011-08-08 13:00:00,16.32,16.36,16.32,16.32,44800.0,16.0208,16.0601,16.0208,16.0208,44800.0
2011-08-08 13:05:00,16.32,16.33,16.24,16.25,27400.0,16.0208,16.0306,15.9423,15.9521,27400.0
2011-08-08 13:10:00,16.25,16.29,16.21,16.22,34100.0,15.9521,15.9913,15.9128,15.9226,34100.0
2011-08-08 13:15:00,16.22,16.25,16.19,16.22,46300.0,15.9226,15.9521,15.8932,15.9226,46300.0
2011-08-08 13:20:00,16.21,16.25,16.15,16.22,74800.0,15.9128,15.9521,15.8539,15.9226,74800.0
2011-08-08 13:25:00,16.22,16.23,16.16,16.17,43400.0,15.9226,15.9324,15.8637,15.8735,43400.0
2011-08-08 13:30:00,16.16,16.18,16.13,16.16,36000.0,15.8637,15.8834,15.8343,15.8637,36000.0
2011-08-08 13:35:00,16.16,16.17,16.07,16.08,56200.0,15.8637,15.8735,15.7754,15.7852,56200.0
2011-08-08 13:40:00,16.09,16.1,16.02,16.04,39700.0,15.795,15.8048,15.7263,15.7459,39700.0
2011-08-08 13:45:00,16.04,16.05,15.96,15.98,86400.0,15.7459,15.7557,15.6674,15.687,86400.0
2011-08-08 13:50:00,15.98,16.0,15.94,15.95,113600.0,15.687,15.7067,15.6478,15.6576,113600.0
2011-08-08 13:55:00,15.96,15.97,15.84,15.85,61100.0,15.6674,15.6772,15.5496,15.5594,61100.0
2011-08-08 14:00:00,15.85,15.91,15.83,15.9,81600.0,15.5594,15.6183,15.5398,15.6085,81600.0
2011-08-08 14:05:00,15.9,15.9,15.78,15.81,55700.0,15.6085,15.6085,15.4907,15.5201,55700.0
2011-08-08 14:10:00,15.82,15.87,15.72,15.73,59300.0,15.53,15.579,15.4318,15.4416,59300.0
2011-08-08 14:15:00,15.74,15.74,15.62,15.65,47200.0,15.4514,15.4514,15.3336,15.3631,47200.0
2011-08-08 14:20:00,15.65,15.66,15.5,15.51,45400.0,15.3631,15.3729,15.2158,15.2256,45400.0
2011-08-08 14:25:00,15.52,15.54,15.44,15.52,76300.0,15.2355,15.2551,15.1569,15.2355,76300.0
2011-08-08 14:30:00,15.52,15.56,15.49,15.56,83900.0,15.2355,15.2747,15.206,15.2747,83900.0
2011-08-08 14:35:00,15.56,15.58,15.46,15.48,79300.0,15.2747,15.2944,15.1766,15.1962,79300.0
2011-08-08 14:40:00,15.49,15.51,15.42,15.5,92500.0,15.206,15.2256,15.1373,15.2158,92500.0
2011-08-08 14:45:00,15.49,15.5,15.37,15.43,81100.0,15.206,15.2158,15.0882,15.1471,81100.0
2011-08-08 14:50:00,15.43,15.51,15.42,15.49,53600.0,15.1471,15.2256,15.1373,15.206,53600.0
2011-08-08 14:55:00,15.49,15.49,15.44,15.47,59600.0,15.206,15.206,15.1569,15.1864,59600.0
2011-08-08 15:00:00,15.47,15.49,15.44,15.49,55700.0,15.1864,15.206,15.1569,15.206,55700.0
2011-08-08 15:05:00,15.49,15.6,15.45,15.6,67500.0,15.206,15.314,15.1667,15.314,67500.0
2011-08-08 15:10:00,15.61,15.67,15.58,15.67,90700.0,15.3238,15.3827,15.2944,15.3827,90700.0
2011-08-08 15:15:00,15.67,15.82,15.6,15.78,106800.0,15.3827,15.53,15.314,15.4907,106800.0
2011-08-08 15:20:00,15.79,15.86,15.76,15.86,123300.0,15.5005,15.5692,15.4711,15.5692,123300.0
2011-08-08 15:25:00,15.86,15.86,15.75,15.75,180700.0,15.5692,15.5692,15.4612,15.4612,180700.0
2011-08-08 15:30:00,15.75,15.77,15.72,15.74,99000.0,15.4612,15.4809,15.4318,15.4514,99000.0
2011-08-08 15:35:00,15.74,15.76,15.69,15.71,128200.0,15.4514,15.4711,15.4023,15.422,128200.0
2011-08-08 15:40:00,15.71,15.73,15.6,15.64,76700.0,15.422,15.4416,15.314,15.3533,76700.0
2011-08-08 15:45:00,15.63,15.63,15.5,15.52,85300.0,15.3434,15.3434,15.2158,15.2355,85300.0
2011-08-08 15:50:00,15.51,15.58,15.46,15.51,126400.0,15.2256,15.2944,15.1766,15.2256,126400.0
2011-08-08 15:55:00,15.51,15.52,15.47,15.48,83000.0,15.2256,15.2355,15.1864,15.1962,83000.0
2011-08-09 09:30:00,15.7,16.25,15.67,15.92,86400.0,15.4122,15.9521,15.3827,15.6281,86400.0
2011-08-09 09:35:00,15.94,15.94,15.79,15.79,71100.0,15.6478,15.6478,15.5005,15.5005,71100.0
2011-08-09 09:40:00,15.79,15.79,15.58,15.63,96200.0,15.5005,15.5005,15.2944,15.3434,96200.0
2011-08-09 09:45:00,15.65,15.82,15.64,15.82,88900.0,15.3631,15.53,15.3533,15.53,88900.0
2011-08-09 09:50:00,15.82,15.96,15.82,15.92,65300.0,15.53,15.6674,15.53,15.6281,65300.0
2011-08-09 09:55:00,15.93,16.12,15.93,16.06,146200.0,15.6379,15.8245,15.6379,15.7656,146200.0
2011-08-09 10:00:00,16.07,16.19,16.07,16.16,58100.0,15.7754,15.8932,15.7754,15.8637,58100.0
2011-08-09 10:05:00,16.16,16.21,16.11,16.14,81300.0,15.8637,15.9128,15.8146,15.8441,81300.0
2011-08-09 10:10:00,16.14,16.27,16.14,16.26,52200.0,15.8441,15.9717,15.8441,15.9619,52200.0
2011-08-09 10:15:00,16.26,16.31,16.23,16.3,47300.0,15.9619,16.011,15.9324,16.0012,47300.0
2011-08-09 10:20:00,16.31,16.32,16.25,16.28,48100.0,16.011,16.0208,15.9521,15.9815,48100.0
2011-08-09 10:25:00,16.29,16.37,16.29,16.36,53700.0,15.9913,16.0699,15.9913,16.0601,53700.0
2011-08-09 10:30:00,16.36,16.36,16.3,16.34,43700.0,16.0601,16.0601,16.0012,16.0404,43700.0
2011-08-09 10:35:00,16.35,16.35,16.22,16.22,44800.0,16.0502,16.0502,15.9226,15.9226,44800.0
2011-08-09 10:40:00,16.22,16.23,16.18,16.2,56700.0,15.9226,15.9324,15.8834,15.903,56700.0
2011-08-09 10:45:00,16.2,16.3,16.2,16.27,85300.0,15.903,16.0012,15.903,15.9717,85300.0
2011-08-09 10:50:00,16.27,16.4,16.27,16.37,75700.0,15.9717,16.0993,15.9717,16.0699,75700.0
2011-08-09 10:55:00,16.38,16.41,16.35,16.35,59100.0,16.0797,16.1091,16.0502,16.0502,59100.0
2011-08-09 11:00:00,16.35,16.35,16.24,16.24,32700.0,16.0502,16.0502,15.9423,15.9423,32700.0
2011-08-09 11:05:00,16.24,16.33,16.24,16.33,28700.0,15.9423,16.0306,15.9423,16.0306,28700.0
2011-08-09 11:10:00,16.33,16.35,16.31,16.35,46200.0,16.0306,16.0502,16.011,16.0502,46200.0
2011-08-09 11:15:00,16.36,16.39,16.35,16.38,39200.0,16.0601,16.0895,16.0502,16.0797,39200.0
2011-08-09 11:20:00,16.38,16.4,16.33,16.34,57100.0,16.0797,16.0993,16.0306,16.0404,57100.0
2011-08-09 11:25:00,16.34,16.47,16.33,16.47,30200.0,16.0404,16.168,16.0306,16.168,30200.0
2011-08-09 11:30:00,16.47,16.48,16.46,16.48,20300.0,16.168,16.1779,16.1582,16.1779,20300.0
2011-08-09 11:35:00,16.48,16.51,16.47,16.48,55400.0,16.1779,16.2073,16.168,16.1779,55400.0
2011-08-09 11:40:00,16.48,16.52,16.48,16.51,48400.0,16.1779,16.2171,16.1779,16.2073,48400.0
2011-08-09 11:45:00,16.51,16.52,16.49,16.51,33600.0,16.2073,16.2171,16.1877,16.2073,33600.0
2011-08-09 11:50:00,16.51,16.57,16.51,16.57,30700.0,16.2073,16.2662,16.2073,16.2662,30700.0
2011-08-09 11:55:00,16.57,16.64,16.57,16.6,31700.0,16.2662,16.3349,16.2662,16.2957,31700.0
2011-08-09 12:00:00,16.61,16.66,16.61,16.64,37300.0,16.3055,16.3546,16.3055,16.3349,37300.0
2011-08-09 12:05:00,16.64,16.7,16.64,16.69,37800.0,16.3349,16.3938,16.3349,16.384,37800.0
2011-08-09 12:10:00,16.69,16.69,16.68,16.69,15500.0,16.384,16.384,16.3742,16.384,15500.0
2011-08-09 12:15:00,16.69,16.69,16.68,16.68,11000.0,16.384,16.384,16.3742,16.3742,11000.0
2011-08-09 12:20:00,16.68,16.73,16.68,16.72,21300.0,16.3742,16.4233,16.3742,16.4135,21300.0
2011-08-09 12:25:00,16.73,16.73,16.65,16.66,38700.0,16.4233,16.4233,16.3447,16.3546,38700.0
2011-08-09 12:30:00,16.65,16.65,16.6,16.6,15800.0,16.3447,16.3447,16.2957,16.2957,15800.0
2011-08-09 12:35:00,16.61,16.65,16.6,16.62,38600.0,16.3055,16.3447,16.2957,16.3153,38600.0
2011-08-09 12:40:00,16.63,16.63,16.62,16.62,7500.0,16.3251,16.3251,16.3153,16.3153,7500.0
2011-08-09 12:45:00,16.62,16.63,16.62,16.63,18500.0,16.3153,16.3251,16.3153,16.3251,18500.0
2011-08-09 12:50:00,16.63,16.65,16.62,16.64,64500.0,16.3251,16.3447,16.3153,16.3349,64500.0
2011-08-09 12:55:00,16.65,16.66,16.62,16.63,25300.0,16.3447,16.3546,16.3153,16.3251,25300.0
2011-08-09 13:00:00,16.63,16.63,16.55,16.57,39100.0,16.3251,16.3251,16.2466,16.2662,39100.0
2011-08-09 13:05:00,16.58,16.61,16.57,16.61,33100.0,16.276,16.3055,16.2662,16.3055,33100.0
2011-08-09 13:10:00,16.6,16.62,16.59,16.62,22300.0,16.2957,16.3153,16.2858,16.3153,22300.0
2011-08-09 13:15:00,16.62,16.63,16.61,16.62,32100.0,16.3153,16.3251,16.3055,16.3153,32100.0
2011-08-09 13:20:00,16.62,16.65,16.62,16.65,19900.0,16.3153,16.3447,16.3153,16.3447,19900.0
2011-08-09 13:25:00,16.65,16.67,16.64,16.66,19600.0,16.3447,16.3644,16.3349,16.3546,19600.0
2011-08-09 13:30:00,16.66,16.68,16.65,16.67,36700.0,16.3546,16.3742,16.3447,16.3644,36700.0
2011-08-09 13:35:00,16.67,16.69,16.66,16.68,36100.0,16.3644,16.384,16.3546,16.3742,36100.0
2011-08-09 13:40:00,16.68,16.68,16.67,16.67,13500.0,16.3742,16.3742,16.3644,16.3644,13500.0
2011-08-09 13:45:00,16.68,16.69,16.67,16.69,41000.0,16.3742,16.384,16.3644,16.384,41000.0
2011-08-09 13:50:00,16.69,16.69,16.67,16.68,28800.0,16.384,16.384,16.3644,16.3742,28800.0
2011-08-09 13:55:00,16.67,16.67,16.65,16.65,16600.0,16.3644,16.3644,16.3447,16.3447,16600.0
2011-08-09 14:00:00,16.66,16.66,16.64,16.65,37300.0,16.3546,16.3546,16.3349,16.3447,37300.0
2011-08-09 14:05:00,16.65,16.66,16.59,16.6,19800.0,16.3447,16.3546,16.2858,16.2957,19800.0
2011-08-09 14:10:00,16.6,16.6,16.49,16.5,67100.0,16.2957,16.2957,16.1877,16.1975,67100.0
2011-08-09 14:15:00,16.5,16.76,16.5,16.65,80000.0,16.1975,16.4527,16.1975,16.3447,80000.0
2011-08-09 14:20:00,16.65,16.65,16.26,16.47,133700.0,16.3447,16.3447,15.9619,16.168,133700.0
2011-08-09 14:25:00,16.47,16.58,16.47,16.48,76100.0,16.168,16.276,16.168,16.1779,76100.0
2011-08-09 14:30:00,16.49,16.5,16.37,16.39,69000.0,16.1877,16.1975,16.0699,16.0895,69000.0
2011-08-09 14:35:00,16.39,16.4,16.21,16.22,105400.0,16.0895,16.0993,15.9128,15.9226,105400.0
2011-08-09 14:40:00,16.22,16.22,15.91,15.93,119200.0,15.9226,15.9226,15.6183,15.6379,119200.0
2011-08-09 14:45:00,15.93,16.17,15.92,16.1,98400.0,15.6379,15.8735,15.6281,15.8048,98400.0
2011-08-09 14:50:00,16.1,16.32,16.09,16.2,90800.0,15.8048,16.0208,15.795,15.903,90800.0
2011-08-09 14:55:00,16.19,16.21,16.08,16.11,66400.0,15.8932,15.9128,15.7852,15.8146,66400.0
2011-08-09 15:00:00,16.11,16.25,16.01,16.23,85700.0,15.8146,15.9521,15.7165,15.9324,85700.0
2011-08-09 15:05:00,16.23,16.27,16.2,16.21,46200.0,15.9324,15.9717,15.903,15.9128,46200.0
2011-08-09 15:10:00,16.23,16.4,16.23,16.36,65800.0,15.9324,16.0993,15.9324,16.0601,65800.0
2011-08-09 15:15:00,16.36,16.48,16.35,16.42,64700.0,16.0601,16.1779,16.0502,16.119,64700.0
2011-08-09 15:20:00,16.42,16.46,16.38,16.43,99600.0,16.119,16.1582,16.0797,16.1288,99600.0
2011-08-09 15:25:00,16.42,16.51,16.39,16.49,84400.0,16.119,16.2073,16.0895,16.1877,84400.0
2011-08-09 15:30:00,16.49,16.5,16.37,16.44,76900.0,16.1877,16.1975,16.0699,16.1386,76900.0
2011-08-09 15:35:00,16.44,16.66,16.43,16.65,116500.0,16.1386,16.3546,16.1288,16.3447,116500.0
2011-08-09 15:40:00,16.66,16.85,16.65,16.85,145100.0,16.3546,16.5411,16.3447,16.5411,145100.0
2011-08-09 15:45:00,16.85,16.96,16.84,16.95,109800.0,16.5411,16.6491,16.5313,16.6392,109800.0
2011-08-09 15:50:00,16.96,16.98,16.92,16.95,206000.0,16.6491,16.6687,16.6098,16.6392,206000.0
2011-08-09 15:55:00,16.94,17.08,16.94,17.08,201300.0,16.6294,16.7669,16.6294,16.7669,201300.0
2011-08-10 09:30:00,16.6,16.71,16.33,16.44,68200.0,16.2957,16.4036,16.0306,16.1386,68200.0
2011-08-10 09:35:00,16.42,16.46,16.32,16.43,40600.0,16.119,16.1582,16.0208,16.1288,40600.0
2011-08-10 09:40:00,16.43,16.55,16.36,16.52,43300.0,16.1288,16.2466,16.0601,16.2171,43300.0
2011-08-10 09:45:00,16.52,16.55,16.42,16.52,86300.0,16.2171,16.2466,16.119,16.2171,86300.0
2011-08-10 09:50:00,16.52,16.54,16.3,16.33,63200.0,16.2171,16.2368,16.0012,16.0306,63200.0
2011-08-10 09:55:00,16.33,16.41,16.26,16.26,61400.0,16.0306,16.1091,15.9619,15.9619,61400.0
2011-08-10 10:00:00,16.26,16.3,16.18,16.26,76800.0,15.9619,16.0012,15.8834,15.9619,76800.0
2011-08-10 10:05:00,16.26,16.4,16.25,16.25,61500.0,15.9619,16.0993,15.9521,15.9521,61500.0
2011-08-10 10:10:00,16.25,16.25,16.11,16.23,75100.0,15.9521,15.9521,15.8146,15.9324,75100.0
2011-08-10 10:15:00,16.22,16.3,16.22,16.26,110300.0,15.9226,16.0012,15.9226,15.9619,110300.0
2011-08-10 10:20:00,16.26,16.31,16.24,16.3,170600.0,15.9619,16.011,15.9423,16.0012,170600.0
2011-08-10 10:25:00,16.3,16.45,16.27,16.42,98600.0,16.0012,16.1484,15.9717,16.119,98600.0
2011-08-10 10:30:00,16.43,16.64,16.37,16.57,106300.0,16.1288,16.3349,16.0699,16.2662,106300.0
2011-08-10 10:35:00,16.57,16.61,16.43,16.51,85700.0,16.2662,16.3055,16.1288,16.2073,85700.0
2011-08-10 10:40:00,16.53,16.6,16.45,16.45,68400.0,16.2269,16.2957,16.1484,16.1484,68400.0
2011-08-10 10:45:00,16.45,16.52,16.41,16.46,59800.0,16.1484,16.2171,16.1091,16.1582,59800.0
2011-08-10 10:50:00,16.45,16.45,16.33,16.35,42700.0,16.1484,16.1484,16.0306,16.0502,42700.0
2011-08-10 10:55:00,16.35,16.52,16.35,16.47,42200.0,16.0502,16.2171,16.0502,16.168,42200.0
2011-08-10 11:00:00,16.45,16.45,16.3,16.31,61200.0,16.1484,16.1484,16.0012,16.011,61200.0
2011-08-10 11:05:00,16.31,16.39,16.29,16.39,54100.0,16.011,16.0895,15.9913,16.0895,54100.0
2011-08-10 11:10:00,16.39,16.49,16.36,16.45,47400.0,16.0895,16.1877,16.0601,16.1484,47400.0
2011-08-10 11:15:00,16.44,16.57,16.44,16.49,48000.0,16.1386,16.2662,16.1386,16.1877,48000.0
2011-08-10 11:20:00,16.48,16.51,16.4,16.42,40900.0,16.1779,16.2073,16.0993,16.119,40900.0
2011-08-10 11:25:00,16.42,16.44,16.37,16.38,39200.0,16.119,16.1386,16.0699,16.0797,39200.0
2011-08-10 11:30:00,16.39,16.49,16.36,16.47,68200.0,16.0895,16.1877,16.0601,16.168,68200.0
2011-08-10 11:35:00,16.46,16.46,16.37,16.42,53700.0,16.1582,16.1582,16.0699,16.119,53700.0
2011-08-10 11:40:00,16.41,16.59,16.39,16.55,50700.0,16.1091,16.2858,16.0895,16.2466,50700.0
2011-08-10 11:45:00,16.55,16.56,16.48,16.49,38300.0,16.2466,16.2564,16.1779,16.1877,38300.0
2011-08-10 11:50:00,16.49,16.59,16.49,16.59,30700.0,16.1877,16.2858,16.1877,16.2858,30700.0
2011-08-10 11:55:00,16.6,16.67,16.55,16.57,44600.0,16.2957,16.3644,16.2466,16.2662,44600.0
2011-08-10 12:00:00,16.56,16.61,16.51,16.59,41300.0,16.2564,16.3055,16.2073,16.2858,41300.0
2011-08-10 12:05:00,16.61,16.67,16.6,16.63,56000.0,16.3055,16.3644,16.2957,16.3251,56000.0
2011-08-10 12:10:00,16.63,16.64,16.58,16.62,24300.0,16.3251,16.3349,16.276,16.3153,24300.0
2011-08-10 12:15:00,16.62,16.71,16.62,16.7,37000.0,16.3153,16.4036,16.3153,16.3938,37000.0
2011-08-10 12:20:00,16.69,16.7,16.61,16.65,29800.0,16.384,16.3938,16.3055,16.3447,29800.0
2011-08-10 12:25:00,16.65,16.65,16.55,16.55,32800.0,16.3447,16.3447,16.2466,16.2466,32800.0
2011-08-10 12:30:00,16.54,16.6,16.53,16.59,24400.0,16.2368,16.2957,16.2269,16.2858,24400.0
2011-08-10 12:35:00,16.59,16.61,16.48,16.5,28000.0,16.2858,16.3055,16.1779,16.1975,28000.0
2011-08-10 12:40:00,16.5,16.55,16.46,16.53,36800.0,16.1975,16.2466,16.1582,16.2269,36800.0
2011-08-10 12:45:00,16.52,16.62,16.52,16.58,28900.0,16.2171,16.3153,16.2171,16.276,28900.0
2011-08-10 12:50:00,16.59,16.64,16.58,16.63,21800.0,16.2858,16.3349,16.276,16.3251,21800.0
2011-08-10 12:55:00,16.63,16.72,16.61,16.69,20600.0,16.3251,16.4135,16.3055,16.384,20600.0
2011-08-10 13:00:00,16.69,16.74,16.65,16.74,38300.0,16.384,16.4331,16.3447,16.4331,38300.0
2011-08-10 13:05:00,16.74,16.74,16.65,16.69,35000.0,16.4331,16.4331,16.3447,16.384,35000.0
2011-08-10 13:10:00,16.69,16.73,16.68,16.7,40600.0,16.384,16.4233,16.3742,16.3938,40600.0
2011-08-10 13:15:00,16.71,16.72,16.61,16.64,39600.0,16.4036,16.4135,16.3055,16.3349,39600.0
2011-08-10 13:20:00,16.62,16.66,16.55,16.61,49200.0,16.3153,16.3546,16.2466,16.3055,49200.0
2011-08-10 13:25:00,16.61,16.68,16.57,16.64,35300.0,16.3055,16.3742,16.2662,16.3349,35300.0
2011-08-10 13:30:00,16.63,16.69,16.59,16.68,48200.0,16.3251,16.384,16.2858,16.3742,48200.0
2011-08-10 13:35:00,16.68,16.71,16.64,16.65,28800.0,16.3742,16.4036,16.3349,16.3447,28800.0
2011-08-10 13:40:00,16.65,16.69,16.62,16.64,24700.0,16.3447,16.384,16.3153,16.3349,24700.0
2011-08-10 13:45:00,16.65,16.79,16.65,16.75,42000.0,16.3447,16.4822,16.3447,16.4429,42000.0
2011-08-10 13:50:00,16.76,16.86,16.75,16.85,20200.0,16.4527,16.5509,16.4429,16.5411,20200.0
2011-08-10 13:55:00,16.85,16.87,16.77,16.85,24400.0,16.5411,16.5607,16.4625,16.5411,24400.0
2011-08-10 14:00:00,16.84,16.88,16.78,16.83,57600.0,16.5313,16.5705,16.4724,16.5214,57600.0
2011-08-10 14:05:00,16.83,17.0,16.83,16.97,47000.0,16.5214,16.6883,16.5214,16.6589,47000.0
2011-08-10 14:10:00,16.97,17.17,16.97,17.13,158900.0,16.6589,16.8552,16.6589,16.8159,158900.0
2011-08-10 14:15:00,17.14,17.16,17.04,17.11,132300.0,16.8258,16.8454,16.7276,16.7963,132300.0
2011-08-10 14:20:00,17.11,17.19,17.08,17.16,83100.0,16.7963,16.8748,16.7669,16.8454,83100.0
2011-08-10 14:25:00,17.16,17.24,17.15,17.17,99200.0,16.8454,16.9239,16.8356,16.8552,99200.0
2011-08-10 14:30:00,17.16,17.21,17.12,17.13,110100.0,16.8454,16.8945,16.8061,16.8159,110100.0
2011-08-10 14:35:00,17.13,17.17,17.05,17.07,100000.0,16.8159,16.8552,16.7374,16.757,100000.0
2011-08-10 14:40:00,17.07,17.13,17.06,17.1,73600.0,16.757,16.8159,16.7472,16.7865,73600.0
2011-08-10 14:45:00,17.09,17.24,17.08,17.18,109200.0,16.7767,16.9239,16.7669,16.865,109200.0
2011-08-10 14:50:00,17.18,17.19,17.03,17.04,146200.0,16.865,16.8748,16.7178,16.7276,146200.0
2011-08-10 14:55:00,17.03,17.08,17.03,17.04,70700.0,16.7178,16.7669,16.7178,16.7276,70700.0
2011-08-10 15:00:00,17.03,17.04,16.97,17.01,52900.0,16.7178,16.7276,16.6589,16.6981,52900.0
2011-08-10 15:05:00,17.0,17.04,16.89,16.89,89700.0,16.6883,16.7276,16.5803,16.5803,89700.0
2011-08-10 15:10:00,16.9,16.95,16.89,16.9,154100.0,16.5902,16.6392,16.5803,16.5902,154100.0
2011-08-10 15:15:00,16.89,16.93,16.83,16.91,44000.0,16.5803,16.6196,16.5214,16.6,44000.0
2011-08-10 15:20:00,16.9,16.95,16.88,16.93,62800.0,16.5902,16.6392,16.5705,16.6196,62800.0
2011-08-10 15:25:00,16.94,16.99,16.83,16.86,91000.0,16.6294,16.6785,16.5214,16.5509,91000.0
2011-08-10 15:30:00,16.85,16.86,16.74,16.75,143200.0,16.5411,16.5509,16.4331,16.4429,143200.0
2011-08-10 15:35:00,16.75,16.83,16.75,16.81,114500.0,16.4429,16.5214,16.4429,16.5018,114500.0
2011-08-10 15:40:00,16.81,16.89,16.75,16.78,144500.0,16.5018,16.5803,16.4429,16.4724,144500.0
2011-08-10 15:45:00,16.78,16.81,16.75,16.76,158600.0,16.4724,16.5018,16.4429,16.4527,158600.0
2011-08-10 15:50:00,16.77,16.77,16.68,16.68,215100.0,16.4625,16.4625,16.3742,16.3742,215100.0
2011-08-10 15:55:00,16.68,16.69,16.61,16.63,291000.0,16.3742,16.384,16.3055,16.3251,291000.0
2011-08-11 09:30:00,16.71,17.08,16.68,17.08,34300.0,16.4036,16.7669,16.3742,16.7669,34300.0
2011-08-11 09:35:00,17.04,17.06,16.87,16.88,36300.0,16.7276,16.7472,16.5607,16.5705,36300.0
2011-08-11 09:40:00,16.88,16.92,16.76,16.78,46400.0,16.5705,16.6098,16.4527,16.4724,46400.0
2011-08-11 09:45:00,16.78,16.93,16.77,16.82,47400.0,16.4724,16.6196,16.4625,16.5116,47400.0
2011-08-11 09:50:00,16.82,16.82,16.7,16.79,63500.0,16.5116,16.5116,16.3938,16.4822,63500.0
2011-08-11 09:55:00,16.79,16.91,16.69,16.85,62100.0,16.4822,16.6,16.384,16.5411,62100.0
2011-08-11 10:00:00,16.86,17.0,16.83,16.99,52800.0,16.5509,16.6883,16.5214,16.6785,52800.0
2011-08-11 10:05:00,16.98,16.98,16.85,16.91,29200.0,16.6687,16.6687,16.5411,16.6,29200.0
2011-08-11 10:10:00,16.92,16.92,16.81,16.91,29000.0,16.6098,16.6098,16.5018,16.6,29000.0
2011-08-11 10:15:00,16.94,17.11,16.93,17.09,44100.0,16.6294,16.7963,16.6196,16.7767,44100.0
2011-08-11 10:20:00,17.09,17.15,17.03,17.12,37300.0,16.7767,16.8356,16.7178,16.8061,37300.0
2011-08-11 10:25:00,17.12,17.18,17.08,17.08,26900.0,16.8061,16.865,16.7669,16.7669,26900.0
2011-08-11 10:30:00,17.1,17.19,17.1,17.15,42900.0,16.7865,16.8748,16.7865,16.8356,42900.0
2011-08-11 10:35:00,17.14,17.19,17.04,17.19,38900.0,16.8258,16.8748,16.7276,16.8748,38900.0
2011-08-11 10:40:00,17.18,17.19,17.11,17.17,25200.0,16.865,16.8748,16.7963,16.8552,25200.0
2011-08-11 10:45:00,17.18,17.28,17.14,17.27,31900.0,16.865,16.9632,16.8258,16.9534,31900.0
2011-08-11 10:50:00,17.26,17.27,17.19,17.19,21700.0,16.9436,16.9534,16.8748,16.8748,21700.0
2011-08-11 10:55:00,17.18,17.19,17.07,17.07,22600.0,16.865,16.8748,16.757,16.757,22600.0
2011-08-11 11:00:00,17.08,17.16,17.06,17.16,25600.0,16.7669,16.8454,16.7472,16.8454,25600.0
2011-08-11 11:05:00,17.16,17.17,17.1,17.1,17700.0,16.8454,16.8552,16.7865,16.7865,17700.0
2011-08-11 11:10:00,17.09,17.11,17.02,17.05,33800.0,16.7767,16.7963,16.708,16.7374,33800.0
2011-08-11 11:15:00,17.05,17.05,16.97,17.01,20300.0,16.7374,16.7374,16.6589,16.6981,20300.0
2011-08-11 11:20:00,17.02,17.03,16.98,16.99,11700.0,16.708,16.7178,16.6687,16.6785,11700.0
2011-08-11 11:25:00,16.98,17.0,16.91,16.97,47700.0,16.6687,16.6883,16.6,16.6589,47700.0
2011-08-11 11:30:00,16.98,17.05,16.98,17.02,19100.0,16.6687,16.7374,16.6687,16.708,19100.0
2011-08-11 11:35:00,17.03,17.06,17.01,17.06,97600.0,16.7178,16.7472,16.6981,16.7472,97600.0
2011-08-11 11:40:00,17.07,17.13,17.07,17.13,16800.0,16.757,16.8159,16.757,16.8159,16800.0
2011-08-11 11:45:00,17.14,17.17,17.13,17.17,37200.0,16.8258,16.8552,16.8159,16.8552,37200.0
2011-08-11 11:50:00,17.17,17.24,17.17,17.24,23300.0,16.8552,16.9239,16.8552,16.9239,23300.0
2011-08-11 11:55:00,17.25,17.25,17.23,17.23,63500.0,16.9337,16.9337,16.9141,16.9141,63500.0
2011-08-11 12:00:00,17.23,17.25,17.23,17.24,64600.0,16.9141,16.9337,16.9141,16.9239,64600.0
2011-08-11 12:05:00,17.24,17.31,17.24,17.27,39800.0,16.9239,16.9926,16.9239,16.9534,39800.0
2011-08-11 12:10:00,17.27,17.29,17.23,17.25,56800.0,16.9534,16.973,16.9141,16.9337,56800.0
2011-08-11 12:15:00,17.24,17.25,17.18,17.18,25400.0,16.9239,16.9337,16.865,16.865,25400.0
2011-08-11 12:20:00,17.19,17.21,17.18,17.19,17800.0,16.8748,16.8945,16.865,16.8748,17800.0
2011-08-11 12:25:00,17.19,17.21,17.15,17.2,20300.0,16.8748,16.8945,16.8356,16.8847,20300.0
2011-08-11 12:30:00,17.2,17.29,17.2,17.29,27000.0,16.8847,16.973,16.8847,16.973,27000.0
2011-08-11 12:35:00,17.29,17.34,17.27,17.34,22000.0,16.973,17.0221,16.9534,17.0221,22000.0
2011-08-11 12:40:00,17.35,17.43,17.35,17.43,41200.0,17.0319,17.1104,17.0319,17.1104,41200.0
2011-08-11 12:45:00,17.42,17.53,17.41,17.46,68300.0,17.1006,17.2086,17.0908,17.1399,68300.0
2011-08-11 12:50:00,17.46,17.47,17.44,17.46,15100.0,17.1399,17.1497,17.1203,17.1399,15100.0
2011-08-11 12:55:00,17.46,17.6,17.46,17.59,55000.0,17.1399,17.2773,17.1399,17.2675,55000.0
2011-08-11 13:00:00,17.58,17.59,17.46,17.47,59200.0,17.2577,17.2675,17.1399,17.1497,59200.0
2011-08-11 13:05:00,17.47,17.48,17.44,17.47,32600.0,17.1497,17.1595,17.1203,17.1497,32600.0
2011-08-11 13:10:00,17.47,17.53,17.45,17.48,28700.0,17.1497,17.2086,17.1301,17.1595,28700.0
2011-08-11 13:15:00,17.5,17.52,17.45,17.45,20700.0,17.1792,17.1988,17.1301,17.1301,20700.0
2011-08-11 13:20:00,17.45,17.52,17.43,17.52,23300.0,17.1301,17.1988,17.1104,17.1988,23300.0
2011-08-11 13:25:00,17.51,17.59,17.5,17.56,21800.0,17.189,17.2675,17.1792,17.2381,21800.0
2011-08-11 13:30:00,17.56,17.62,17.53,17.61,38700.0,17.2381,17.297,17.2086,17.2871,38700.0
2011-08-11 13:35:00,17.61,17.63,17.56,17.59,38600.0,17.2871,17.3068,17.2381,17.2675,38600.0
2011-08-11 13:40:00,17.59,17.61,17.46,17.47,24800.0,17.2675,17.2871,17.1399,17.1497,24800.0
2011-08-11 13:45:00,17.48,17.53,17.48,17.53,13700.0,17.1595,17.2086,17.1595,17.2086,13700.0
2011-08-11 13:50:00,17.52,17.57,17.5,17.54,21200.0,17.1988,17.2479,17.1792,17.2184,21200.0
2011-08-11 13:55:00,17.54,17.59,17.53,17.59,27100.0,17.2184,17.2675,17.2086,17.2675,27100.0
2011-08-11 14:00:00,17.58,17.58,17.54,17.56,21700.0,17.2577,17.2577,17.2184,17.2381,21700.0
2011-08-11 14:05:00,17.57,17.59,17.56,17.57,11400.0,17.2479,17.2675,17.2381,17.2479,11400.0
2011-08-11 14:10:00,17.58,17.66,17.58,17.64,21700.0,17.2577,17.3362,17.2577,17.3166,21700.0
2011-08-11 14:15:00,17.65,17.68,17.65,17.65,22800.0,17.3264,17.3559,17.3264,17.3264,22800.0
2011-08-11 14:20:00,17.66,17.72,17.64,17.71,16200.0,17.3362,17.3951,17.3166,17.3853,16200.0
2011-08-11 14:25:00,17.7,17.7,17.64,17.69,42900.0,17.3755,17.3755,17.3166,17.3657,42900.0
2011-08-11 14:30:00,17.69,17.69,17.56,17.56,27500.0,17.3657,17.3657,17.2381,17.2381,27500.0
2011-08-11 14:35:00,17.57,17.61,17.55,17.58,23900.0,17.2479,17.2871,17.2282,17.2577,23900.0
2011-08-11 14:40:00,17.57,17.57,17.52,17.55,26500.0,17.2479,17.2479,17.1988,17.2282,26500.0
2011-08-11 14:45:00,17.55,17.59,17.53,17.54,27100.0,17.2282,17.2675,17.2086,17.2184,27100.0
2011-08-11 14:50:00,17.55,17.63,17.53,17.61,30700.0,17.2282,17.3068,17.2086,17.2871,30700.0
2011-08-11 14:55:00,17.62,17.68,17.59,17.65,27400.0,17.297,17.3559,17.2675,17.3264,27400.0
2011-08-11 15:00:00,17.65,17.74,17.64,17.73,31500.0,17.3264,17.4148,17.3166,17.4049,31500.0
2011-08-11 15:05:00,17.75,17.77,17.7,17.7,21800.0,17.4246,17.4442,17.3755,17.3755,21800.0
2011-08-11 15:10:00,17.71,17.77,17.7,17.75,34300.0,17.3853,17.4442,17.3755,17.4246,34300.0
2011-08-11 15:15:00,17.76,17.78,17.74,17.76,32400.0,17.4344,17.454,17.4148,17.4344,32400.0
2011-08-11 15:20:00,17.75,17.82,17.75,17.81,35700.0,17.4246,17.4933,17.4246,17.4835,35700.0
2011-08-11 15:25:00,17.82,17.85,17.77,17.8,39000.0,17.4933,17.5227,17.4442,17.4737,39000.0
2011-08-11 15:30:00,17.81,17.88,17.8,17.88,34700.0,17.4835,17.5522,17.4737,17.5522,34700.0
2011-08-11 15:35:00,17.88,17.97,17.88,17.95,103300.0,17.5522,17.6405,17.5522,17.6209,103300.0
2011-08-11 15:40:00,17.95,18.14,17.95,18.12,183900.0,17.6209,17.8074,17.6209,17.7878,183900.0
2011-08-11 15:45:00,18.12,18.16,17.95,17.95,166800.0,17.7878,17.8271,17.6209,17.6209,166800.0
2011-08-11 15:50:00,17.95,17.97,17.79,17.8,124000.0,17.6209,17.6405,17.4638,17.4737,124000.0
2011-08-11 15:55:00,17.8,17.87,17.74,17.75,207300.0,17.4737,17.5424,17.4148,17.4246,207300.0
2011-08-12 09:30:00,17.82,18.01,17.82,17.96,19600.0,17.4933,17.6798,17.4933,17.6307,19600.0
2011-08-12 09:35:00,17.97,17.98,17.83,17.89,30700.0,17.6405,17.6504,17.5031,17.562,30700.0
2011-08-12 09:40:00,17.88,17.88,17.77,17.81,22800.0,17.5522,17.5522,17.4442,17.4835,22800.0
2011-08-12 09:45:00,17.8,17.93,17.79,17.91,35600.0,17.4737,17.6013,17.4638,17.5816,35600.0
2011-08-12 09:50:00,17.91,17.91,17.78,17.79,34400.0,17.5816,17.5816,17.454,17.4638,34400.0
2011-08-12 09:55:00,17.78,17.82,17.6,17.72,77600.0,17.454,17.4933,17.2773,17.3951,77600.0
2011-08-12 10:00:00,17.71,17.75,17.54,17.63,66700.0,17.3853,17.4246,17.2184,17.3068,66700.0
2011-08-12 10:05:00,17.61,17.67,17.57,17.63,30500.0,17.2871,17.346,17.2479,17.3068,30500.0
2011-08-12 10:10:00,17.63,17.75,17.57,17.74,45600.0,17.3068,17.4246,17.2479,17.4148,45600.0
2011-08-12 10:15:00,17.74,17.76,17.71,17.75,19700.0,17.4148,17.4344,17.3853,17.4246,19700.0
2011-08-12 10:20:00,17.75,17.76,17.68,17.7,12000.0,17.4246,17.4344,17.3559,17.3755,12000.0
2011-08-12 10:25:00,17.7,17.75,17.69,17.72,24200.0,17.3755,17.4246,17.3657,17.3951,24200.0
2011-08-12 10:30:00,17.71,17.74,17.64,17.66,16100.0,17.3853,17.4148,17.3166,17.3362,16100.0
2011-08-12 10:35:00,17.67,17.73,17.66,17.73,36800.0,17.346,17.4049,17.3362,17.4049,36800.0
2011-08-12 10:40:00,17.73,17.73,17.59,17.59,27300.0,17.4049,17.4049,17.2675,17.2675,27300.0
2011-08-12 10:45:00,17.6,17.62,17.53,17.53,26000.0,17.2773,17.297,17.2086,17.2086,26000.0
2011-08-12 10:50:00,17.53,17.54,17.47,17.48,32200.0,17.2086,17.2184,17.1497,17.1595,32200.0
2011-08-12 10:55:00,17.48,17.52,17.44,17.48,53400.0,17.1595,17.1988,17.1203,17.1595,53400.0
2011-08-12 11:00:00,17.47,17.55,17.41,17.41,44900.0,17.1497,17.2282,17.0908,17.0908,44900.0
2011-08-12 11:05:00,17.4,17.46,17.4,17.45,28500.0,17.081,17.1399,17.081,17.1301,28500.0
2011-08-12 11:10:00,17.46,17.52,17.43,17.51,40600.0,17.1399,17.1988,17.1104,17.189,40600.0
2011-08-12 11:15:00,17.51,17.53,17.5,17.53,17300.0,17.189,17.2086,17.1792,17.2086,17300.0
2011-08-12 11:20:00,17.52,17.52,17.46,17.48,28100.0,17.1988,17.1988,17.1399,17.1595,28100.0
2011-08-12 11:25:00,17.48,17.52,17.46,17.52,14500.0,17.1595,17.1988,17.1399,17.1988,14500.0
2011-08-12 11:30:00,17.51,17.56,17.49,17.56,24000.0,17.189,17.2381,17.1693,17.2381,24000.0
2011-08-12 11:35:00,17.55,17.62,17.55,17.6,16600.0,17.2282,17.297,17.2282,17.2773,16600.0
2011-08-12 11:40:00,17.59,17.64,17.58,17.64,20400.0,17.2675,17.3166,17.2577,17.3166,20400.0
2011-08-12 11:45:00,17.66,17.71,17.66,17.68,26200.0,17.3362,17.3853,17.3362,17.3559,26200.0
2011-08-12 11:50:00,17.67,17.75,17.66,17.75,12500.0,17.346,17.4246,17.3362,17.4246,12500.0
2011-08-12 11:55:00,17.76,17.76,17.69,17.72,15000.0,17.4344,17.4344,17.3657,17.3951,15000.0
2011-08-12 12:00:00,17.72,17.76,17.71,17.74,8400.0,17.3951,17.4344,17.3853,17.4148,8400.0
2011-08-12 12:05:00,17.74,17.74,17.73,17.73,4800.0,17.4148,17.4148,17.4049,17.4049,4800.0
2011-08-12 12:10:00,17.73,17.73,17.68,17.69,7900.0,17.4049,17.4049,17.3559,17.3657,7900.0
2011-08-12 12:15:00,17.7,17.74,17.7,17.74,7200.0,17.3755,17.4148,17.3755,17.4148,7200.0
2011-08-12 12:20:00,17.75,17.77,17.75,17.75,15700.0,17.4246,17.4442,17.4246,17.4246,15700.0
2011-08-12 12:25:00,17.75,17.75,17.69,17.74,24100.0,17.4246,17.4246,17.3657,17.4148,24100.0
2011-08-12 12:30:00,17.73,17.76,17.68,17.75,18600.0,17.4049,17.4344,17.3559,17.4246,18600.0
2011-08-12 12:35:00,17.74,17.76,17.71,17.71,8200.0,17.4148,17.4344,17.3853,17.3853,8200.0
2011-08-12 12:40:00,17.71,17.76,17.7,17.76,10100.0,17.3853,17.4344,17.3755,17.4344,10100.0
2011-08-12 12:45:00,17.76,17.76,17.66,17.66,10300.0,17.4344,17.4344,17.3362,17.3362,10300.0
2011-08-12 12:50:00,17.66,17.7,17.65,17.7,11300.0,17.3362,17.3755,17.3264,17.3755,11300.0
2011-08-12 12:55:00,17.69,17.71,17.69,17.71,5100.0,17.3657,17.3853,17.3657,17.3853,5100.0
2011-08-12 13:00:00,17.72,17.76,17.72,17.74,7900.0,17.3951,17.4344,17.3951,17.4148,7900.0
2011-08-12 13:05:00,17.74,17.76,17.71,17.71,7500.0,17.4148,17.4344,17.3853,17.3853,7500.0
2011-08-12 13:10:00,17.71,17.74,17.69,17.69,7800.0,17.3853,17.4148,17.3657,17.3657,7800.0
2011-08-12 13:15:00,17.68,17.69,17.67,17.68,2500.0,17.3559,17.3657,17.346,17.3559,2500.0
2011-08-12 13:20:00,17.68,17.7,17.65,17.65,16300.0,17.3559,17.3755,17.3264,17.3264,16300.0
2011-08-12 13:25:00,17.64,17.68,17.64,17.68,5900.0,17.3166,17.3559,17.3166,17.3559,5900.0
2011-08-12 13:30:00,17.68,17.68,17.65,17.66,6900.0,17.3559,17.3559,17.3264,17.3362,6900.0
2011-08-12 13:35:00,17.65,17.7,17.65,17.68,10100.0,17.3264,17.3755,17.3264,17.3559,10100.0
2011-08-12 13:40:00,17.69,17.72,17.69,17.71,11400.0,17.3657,17.3951,17.3657,17.3853,11400.0
2011-08-12 13:45:00,17.71,17.74,17.71,17.74,5800.0,17.3853,17.4148,17.3853,17.4148,5800.0
2011-08-12 13:50:00,17.74,17.75,17.73,17.74,6400.0,17.4148,17.4246,17.4049,17.4148,6400.0
2011-08-12 13:55:00,17.74,17.74,17.69,17.72,20500.0,17.4148,17.4148,17.3657,17.3951,20500.0
2011-08-12 14:00:00,17.72,17.74,17.71,17.72,12900.0,17.3951,17.4148,17.3853,17.3951,12900.0
2011-08-12 14:05:00,17.73,17.75,17.73,17.74,41600.0,17.4049,17.4246,17.4049,17.4148,41600.0
2011-08-12 14:10:00,17.75,17.75,17.7,17.72,53000.0,17.4246,17.4246,17.3755,17.3951,53000.0
2011-08-12 14:15:00,17.73,17.74,17.68,17.71,61000.0,17.4049,17.4148,17.3559,17.3853,61000.0
2011-08-12 14:20:00,17.7,17.7,17.61,17.64,28200.0,17.3755,17.3755,17.2871,17.3166,28200.0
2011-08-12 14:25:00,17.65,17.71,17.65,17.68,24100.0,17.3264,17.3853,17.3264,17.3559,24100.0
2011-08-12 14:30:00,17.68,17.71,17.63,17.64,40300.0,17.3559,17.3853,17.3068,17.3166,40300.0
2011-08-12 14:35:00,17.65,17.66,17.59,17.62,25700.0,17.3264,17.3362,17.2675,17.297,25700.0
2011-08-12 14:40:00,17.61,17.68,17.6,17.67,28100.0,17.2871,17.3559,17.2773,17.346,28100.0
2011-08-12 14:45:00,17.67,17.75,17.67,17.71,35000.0,17.346,17.4246,17.346,17.3853,35000.0
2011-08-12 14:50:00,17.7,17.71,17.65,17.69,21600.0,17.3755,17.3853,17.3264,17.3657,21600.0
2011-08-12 14:55:00,17.69,17.72,17.69,17.72,45900.0,17.3657,17.3951,17.3657,17.3951,45900.0
2011-08-12 15:00:00,17.73,17.77,17.71,17.72,81000.0,17.4049,17.4442,17.3853,17.3951,81000.0
2011-08-12 15:05:00,17.73,17.75,17.67,17.67,20200.0,17.4049,17.4246,17.346,17.346,20200.0
2011-08-12 15:10:00,17.67,17.71,17.64,17.66,28000.0,17.346,17.3853,17.3166,17.3362,28000.0
2011-08-12 15:15:00,17.66,17.71,17.66,17.67,21900.0,17.3362,17.3853,17.3362,17.346,21900.0
2011-08-12 15:20:00,17.67,17.73,17.67,17.71,60700.0,17.346,17.4049,17.346,17.3853,60700.0
2011-08-12 15:25:00,17.71,17.72,17.69,17.72,68200.0,17.3853,17.3951,17.3657,17.3951,68200.0
2011-08-12 15:30:00,17.72,17.73,17.64,17.71,119100.0,17.3951,17.4049,17.3166,17.3853,119100.0
2011-08-12 15:35:00,17.7,17.74,17.68,17.73,105300.0,17.3755,17.4148,17.3559,17.4049,105300.0
2011-08-12 15:40:00,17.73,17.76,17.71,17.72,63000.0,17.4049,17.4344,17.3853,17.3951,63000.0
2011-08-12 15:45:00,17.72,17.74,17.7,17.74,76900.0,17.3951,17.4148,17.3755,17.4148,76900.0
2011-08-12 15:50:00,17.73,17.74,17.7,17.71,76200.0,17.4049,17.4148,17.3755,17.3853,76200.0
2011-08-12 15:55:00,17.71,17.76,17.71,17.72,124500.0,17.3853,17.4344,17.3853,17.3951,124500.0
2011-08-15 09:30:00,17.94,17.97,17.86,17.92,22400.0,17.6111,17.6405,17.5326,17.5915,22400.0
2011-08-15 09:35:00,17.94,17.97,17.94,17.97,9600.0,17.6111,17.6405,17.6111,17.6405,9600.0
2011-08-15 09:40:00,17.97,18.08,17.95,18.03,9200.0,17.6405,17.7485,17.6209,17.6994,9200.0
2011-08-15 09:45:00,18.01,18.01,17.92,18.0,10700.0,17.6798,17.6798,17.5915,17.67,10700.0
2011-08-15 09:50:00,18.0,18.02,17.89,17.89,5800.0,17.67,17.6896,17.562,17.562,5800.0
2011-08-15 09:55:00,17.91,17.92,17.87,17.87,7400.0,17.5816,17.5915,17.5424,17.5424,7400.0
2011-08-15 10:00:00,17.87,17.91,17.85,17.85,13300.0,17.5424,17.5816,17.5227,17.5227,13300.0
2011-08-15 10:05:00,17.85,17.92,17.85,17.91,14900.0,17.5227,17.5915,17.5227,17.5816,14900.0
2011-08-15 10:10:00,17.91,17.95,17.9,17.95,12700.0,17.5816,17.6209,17.5718,17.6209,12700.0
2011-08-15 10:15:00,17.97,17.99,17.94,17.95,14500.0,17.6405,17.6602,17.6111,17.6209,14500.0
2011-08-15 10:20:00,17.95,18.05,17.95,18.05,26700.0,17.6209,17.7191,17.6209,17.7191,26700.0
2011-08-15 10:25:00,18.06,18.06,18.01,18.03,14600.0,17.7289,17.7289,17.6798,17.6994,14600.0
2011-08-15 10:30:00,18.04,18.05,18.02,18.02,15000.0,17.7093,17.7191,17.6896,17.6896,15000.0
2011-08-15 10:35:00,18.02,18.06,18.02,18.04,17500.0,17.6896,17.7289,17.6896,17.7093,17500.0
2011-08-15 10:40:00,18.03,18.03,17.96,17.97,26400.0,17.6994,17.6994,17.6307,17.6405,26400.0
2011-08-15 10:45:00,17.96,17.98,17.96,17.96,13700.0,17.6307,17.6504,17.6307,17.6307,13700.0
2011-08-15 10:50:00,17.97,18.02,17.96,17.99,15300.0,17.6405,17.6896,17.6307,17.6602,15300.0
2011-08-15 10:55:00,17.98,17.98,17.94,17.95,11400.0,17.6504,17.6504,17.6111,17.6209,11400.0
2011-08-15 11:00:00,17.94,17.96,17.94,17.95,11900.0,17.6111,17.6307,17.6111,17.6209,11900.0
2011-08-15 11:05:00,17.95,17.96,17.92,17.92,11900.0,17.6209,17.6307,17.5915,17.5915,11900.0
2011-08-15 11:10:00,17.92,17.93,17.89,17.91,11200.0,17.5915,17.6013,17.562,17.5816,11200.0
2011-08-15 11:15:00,17.91,17.92,17.89,17.9,17800.0,17.5816,17.5915,17.562,17.5718,17800.0
2011-08-15 11:20:00,17.89,17.96,17.89,17.95,19000.0,17.562,17.6307,17.562,17.6209,19000.0
2011-08-15 11:25:00,17.96,17.96,17.91,17.95,21400.0,17.6307,17.6307,17.5816,17.6209,21400.0
2011-08-15 11:30:00,17.94,17.94,17.86,17.88,20000.0,17.6111,17.6111,17.5326,17.5522,20000.0
2011-08-15 11:35:00,17.88,17.9,17.87,17.9,13000.0,17.5522,17.5718,17.5424,17.5718,13000.0
2011-08-15 11:40:00,17.9,17.93,17.9,17.92,14700.0,17.5718,17.6013,17.5718,17.5915,14700.0
2011-08-15 11:45:00,17.92,17.94,17.92,17.93,14700.0,17.5915,17.6111,17.5915,17.6013,14700.0
2011-08-15 11:50:00,17.93,17.96,17.93,17.95,8700.0,17.6013,17.6307,17.6013,17.6209,8700.0
2011-08-15 11:55:00,17.96,17.97,17.93,17.93,8900.0,17.6307,17.6405,17.6013,17.6013,8900.0
2011-08-15 12:00:00,17.94,17.99,17.94,17.99,15600.0,17.6111,17.6602,17.6111,17.6602,15600.0
2011-08-15 12:05:00,17.99,18.0,17.9,17.9,24900.0,17.6602,17.67,17.5718,17.5718,24900.0
2011-08-15 12:10:00,17.9,17.91,17.88,17.89,19400.0,17.5718,17.5816,17.5522,17.562,19400.0
2011-08-15 12:15:00,17.88,17.9,17.87,17.89,11000.0,17.5522,17.5718,17.5424,17.562,11000.0
2011-08-15 12:20:00,17.89,17.89,17.86,17.86,8800.0,17.562,17.562,17.5326,17.5326,8800.0
2011-08-15 12:25:00,17.86,17.89,17.86,17.88,12900.0,17.5326,17.562,17.5326,17.5522,12900.0
2011-08-15 12:30:00,17.88,17.88,17.86,17.86,8000.0,17.5522,17.5522,17.5326,17.5326,8000.0
2011-08-15 12:35:00,17.85,17.85,17.82,17.83,26800.0,17.5227,17.5227,17.4933,17.5031,26800.0
2011-08-15 12:40:00,17.83,17.84,17.82,17.82,12400.0,17.5031,17.5129,17.4933,17.4933,12400.0
2011-08-15 12:45:00,17.82,17.84,17.81,17.84,25900.0,17.4933,17.5129,17.4835,17.5129,25900.0
2011-08-15 12:50:00,17.84,17.88,17.84,17.88,13500.0,17.5129,17.5522,17.5129,17.5522,13500.0
2011-08-15 12:55:00,17.88,17.89,17.86,17.86,8200.0,17.5522,17.562,17.5326,17.5326,8200.0
2011-08-15 13:00:00,17.87,17.89,17.86,17.88,26500.0,17.5424,17.562,17.5326,17.5522,26500.0
2011-08-15 13:05:00,17.88,17.89,17.86,17.89,11400.0,17.5522,17.562,17.5326,17.562,11400.0
2011-08-15 13:10:00,17.89,17.89,17.8,17.82,15200.0,17.562,17.562,17.4737,17.4933,15200.0
2011-08-15 13:15:00,17.82,17.87,17.82,17.85,43300.0,17.4933,17.5424,17.4933,17.5227,43300.0
2011-08-15 13:20:00,17.85,17.87,17.85,17.85,14500.0,17.5227,17.5424,17.5227,17.5227,14500.0
2011-08-15 13:25:00,17.86,17.87,17.84,17.84,14800.0,17.5326,17.5424,17.5129,17.5129,14800.0
2011-08-15 13:30:00,17.84,17.86,17.81,17.86,13400.0,17.5129,17.5326,17.4835,17.5326,13400.0
2011-08-15 13:35:00,17.86,17.87,17.83,17.83,11200.0,17.5326,17.5424,17.5031,17.5031,11200.0
2011-08-15 13:40:00,17.83,17.85,17.82,17.85,10700.0,17.5031,17.5227,17.4933,17.5227,10700.0
2011-08-15 13:45:00,17.86,17.86,17.83,17.83,16400.0,17.5326,17.5326,17.5031,17.5031,16400.0
2011-08-15 13:50:00,17.83,17.85,17.82,17.85,11300.0,17.5031,17.5227,17.4933,17.5227,11300.0
2011-08-15 13:55:00,17.84,17.87,17.84,17.87,11200.0,17.5129,17.5424,17.5129,17.5424,11200.0
2011-08-15 14:00:00,17.87,17.93,17.87,17.93,15300.0,17.5424,17.6013,17.5424,17.6013,15300.0
2011-08-15 14:05:00,17.93,17.93,17.92,17.92,9100.0,17.6013,17.6013,17.5915,17.5915,9100.0
2011-08-15 14:10:00,17.92,17.93,17.9,17.91,17200.0,17.5915,17.6013,17.5718,17.5816,17200.0
2011-08-15 14:15:00,17.91,17.92,17.9,17.91,15200.0,17.5816,17.5915,17.5718,17.5816,15200.0
2011-08-15 14:20:00,17.91,17.97,17.91,17.94,27100.0,17.5816,17.6405,17.5816,17.6111,27100.0
2011-08-15 14:25:00,17.94,17.99,17.94,17.96,14300.0,17.6111,17.6602,17.6111,17.6307,14300.0
2011-08-15 14:30:00,17.96,17.98,17.91,17.91,30700.0,17.6307,17.6504,17.5816,17.5816,30700.0
2011-08-15 14:35:00,17.91,17.92,17.9,17.91,10300.0,17.5816,17.5915,17.5718,17.5816,10300.0
2011-08-15 14:40:00,17.91,17.95,17.91,17.93,17700.0,17.5816,17.6209,17.5816,17.6013,17700.0
2011-08-15 14:45:00,17.93,17.97,17.93,17.95,16400.0,17.6013,17.6405,17.6013,17.6209,16400.0
2011-08-15 14:50:00,17.95,17.96,17.94,17.95,33400.0,17.6209,17.6307,17.6111,17.6209,33400.0
2011-08-15 14:55:00,17.95,17.99,17.95,17.99,23200.0,17.6209,17.6602,17.6209,17.6602,23200.0
2011-08-15 15:00:00,17.99,18.04,17.99,18.04,18900.0,17.6602,17.7093,17.6602,17.7093,18900.0
2011-08-15 15:05:00,18.04,18.05,18.03,18.05,13300.0,17.7093,17.7191,17.6994,17.7191,13300.0
2011-08-15 15:10:00,18.05,18.05,18.01,18.01,18400.0,17.7191,17.7191,17.6798,17.6798,18400.0
2011-08-15 15:15:00,18.01,18.02,18.0,18.02,17600.0,17.6798,17.6896,17.67,17.6896,17600.0
2011-08-15 15:20:00,18.02,18.07,18.01,18.03,32500.0,17.6896,17.7387,17.6798,17.6994,32500.0
2011-08-15 15:25:00,18.02,18.04,18.01,18.01,26600.0,17.6896,17.7093,17.6798,17.6798,26600.0
2011-08-15 15:30:00,18.02,18.08,18.02,18.07,54700.0,17.6896,17.7485,17.6896,17.7387,54700.0
2011-08-15 15:35:00,18.08,18.11,18.08,18.1,53600.0,17.7485,17.778,17.7485,17.7682,53600.0
2011-08-15 15:40:00,18.1,18.1,18.07,18.08,20900.0,17.7682,17.7682,17.7387,17.7485,20900.0
2011-08-15 15:45:00,18.09,18.12,18.09,18.09,30600.0,17.7583,17.7878,17.7583,17.7583,30600.0
2011-08-15 15:50:00,18.09,18.1,18.08,18.1,53700.0,17.7583,17.7682,17.7485,17.7682,53700.0
2011-08-15 15:55:00,18.1,18.16,18.09,18.14,127100.0,17.7682,17.8271,17.7583,17.8074,127100.0
2011-08-16 09:30:00,17.83,17.85,17.78,17.84,17300.0,17.5031,17.5227,17.454,17.5129,17300.0
2011-08-16 09:35:00,17.86,17.99,17.86,17.99,7600.0,17.5326,17.6602,17.5326,17.6602,7600.0
2011-08-16 09:40:00,17.98,17.99,17.89,17.96,25500.0,17.6504,17.6602,17.562,17.6307,25500.0
2011-08-16 09:45:00,17.96,17.99,17.92,17.96,21900.0,17.6307,17.6602,17.5915,17.6307,21900.0
2011-08-16 09:50:00,17.96,17.96,17.88,17.92,18100.0,17.6307,17.6307,17.5522,17.5915,18100.0
2011-08-16 09:55:00,17.92,17.98,17.92,17.92,26000.0,17.5915,17.6504,17.5915,17.5915,26000.0
2011-08-16 10:00:00,17.93,17.98,17.9,17.92,38900.0,17.6013,17.6504,17.5718,17.5915,38900.0
2011-08-16 10:05:00,17.94,17.94,17.86,17.9,30400.0,17.6111,17.6111,17.5326,17.5718,30400.0
2011-08-16 10:10:00,17.9,17.95,17.89,17.94,25600.0,17.5718,17.6209,17.562,17.6111,25600.0
2011-08-16 10:15:00,17.94,18.01,17.94,17.99,32300.0,17.6111,17.6798,17.6111,17.6602,32300.0
2011-08-16 10:20:00,17.99,18.07,17.99,18.07,18000.0,17.6602,17.7387,17.6602,17.7387,18000.0
2011-08-16 10:25:00,18.09,18.11,18.05,18.1,17300.0,17.7583,17.778,17.7191,17.7682,17300.0
2011-08-16 10:30:00,18.11,18.12,18.1,18.12,12400.0,17.778,17.7878,17.7682,17.7878,12400.0
2011-08-16 10:35:00,18.12,18.12,18.1,18.11,8100.0,17.7878,17.7878,17.7682,17.778,8100.0
2011-08-16 10:40:00,18.11,18.13,18.08,18.09,16300.0,17.778,17.7976,17.7485,17.7583,16300.0
2011-08-16 10:45:00,18.09,18.1,18.05,18.1,23500.0,17.7583,17.7682,17.7191,17.7682,23500.0
2011-08-16 10:50:00,18.1,18.11,18.07,18.11,13200.0,17.7682,17.778,17.7387,17.778,13200.0
2011-08-16 10:55:00,18.11,18.13,18.1,18.13,7900.0,17.778,17.7976,17.7682,17.7976,7900.0
2011-08-16 11:00:00,18.13,18.14,18.09,18.1,14100.0,17.7976,17.8074,17.7583,17.7682,14100.0
2011-08-16 11:05:00,18.1,18.13,18.06,18.06,13600.0,17.7682,17.7976,17.7289,17.7289,13600.0
2011-08-16 11:10:00,18.06,18.09,18.05,18.06,13800.0,17.7289,17.7583,17.7191,17.7289,13800.0
2011-08-16 11:15:00,18.07,18.07,18.03,18.03,11400.0,17.7387,17.7387,17.6994,17.6994,11400.0
2011-08-16 11:20:00,18.04,18.06,18.01,18.03,12500.0,17.7093,17.7289,17.6798,17.6994,12500.0
2011-08-16 11:25:00,18.04,18.06,18.02,18.05,6600.0,17.7093,17.7289,17.6896,17.7191,6600.0
2011-08-16 11:30:00,18.06,18.07,18.01,18.03,7300.0,17.7289,17.7387,17.6798,17.6994,7300.0
2011-08-16 11:35:00,18.03,18.05,18.03,18.04,10700.0,17.6994,17.7191,17.6994,17.7093,10700.0
2011-08-16 11:40:00,18.05,18.12,18.04,18.12,20300.0,17.7191,17.7878,17.7093,17.7878,20300.0
2011-08-16 11:45:00,18.14,18.14,18.1,18.11,9500.0,17.8074,17.8074,17.7682,17.778,9500.0
2011-08-16 11:50:00,18.12,18.12,18.11,18.11,7800.0,17.7878,17.7878,17.778,17.778,7800.0
2011-08-16 11:55:00,18.11,18.11,18.08,18.09,6600.0,17.778,17.778,17.7485,17.7583,6600.0
2011-08-16 12:00:00,18.09,18.11,18.09,18.09,10400.0,17.7583,17.778,17.7583,17.7583,10400.0
2011-08-16 12:05:00,18.09,18.15,18.07,18.15,28700.0,17.7583,17.8172,17.7387,17.8172,28700.0
2011-08-16 12:10:00,18.17,18.2,18.02,18.1,52800.0,17.8369,17.8663,17.6896,17.7682,52800.0
2011-08-16 12:15:00,18.1,18.12,18.02,18.05,43100.0,17.7682,17.7878,17.6896,17.7191,43100.0
2011-08-16 12:20:00,18.05,18.09,18.0,18.02,32100.0,17.7191,17.7583,17.67,17.6896,32100.0
2011-08-16 12:25:00,18.02,18.03,17.9,17.91,58100.0,17.6896,17.6994,17.5718,17.5816,58100.0
2011-08-16 12:30:00,17.91,17.96,17.88,17.94,57100.0,17.5816,17.6307,17.5522,17.6111,57100.0
2011-08-16 12:35:00,17.95,17.96,17.92,17.93,20800.0,17.6209,17.6307,17.5915,17.6013,20800.0
2011-08-16 12:40:00,17.94,17.96,17.91,17.91,19500.0,17.6111,17.6307,17.5816,17.5816,19500.0
2011-08-16 12:45:00,17.92,17.93,17.85,17.88,26900.0,17.5915,17.6013,17.5227,17.5522,26900.0
2011-08-16 12:50:00,17.89,17.91,17.87,17.87,63900.0,17.562,17.5816,17.5424,17.5424,63900.0
2011-08-16 12:55:00,17.88,17.89,17.85,17.85,19800.0,17.5522,17.562,17.5227,17.5227,19800.0
2011-08-16 13:00:00,17.86,17.86,17.79,17.8,32900.0,17.5326,17.5326,17.4638,17.4737,32900.0
2011-08-16 13:05:00,17.8,17.8,17.72,17.79,27200.0,17.4737,17.4737,17.3951,17.4638,27200.0
2011-08-16 13:10:00,17.79,17.82,17.78,17.8,15300.0,17.4638,17.4933,17.454,17.4737,15300.0
2011-08-16 13:15:00,17.8,17.82,17.8,17.81,7800.0,17.4737,17.4933,17.4737,17.4835,7800.0
2011-08-16 13:20:00,17.81,17.85,17.79,17.85,15500.0,17.4835,17.5227,17.4638,17.5227,15500.0
2011-08-16 13:25:00,17.86,17.88,17.83,17.84,14800.0,17.5326,17.5522,17.5031,17.5129,14800.0
2011-08-16 13:30:00,17.84,17.89,17.83,17.87,21000.0,17.5129,17.562,17.5031,17.5424,21000.0
2011-08-16 13:35:00,17.87,17.88,17.85,17.86,19000.0,17.5424,17.5522,17.5227,17.5326,19000.0
2011-08-16 13:40:00,17.86,17.86,17.79,17.8,26200.0,17.5326,17.5326,17.4638,17.4737,26200.0
2011-08-16 13:45:00,17.79,17.79,17.75,17.78,25300.0,17.4638,17.4638,17.4246,17.454,25300.0
2011-08-16 13:50:00,17.77,17.85,17.77,17.84,39500.0,17.4442,17.5227,17.4442,17.5129,39500.0
2011-08-16 13:55:00,17.84,17.86,17.81,17.81,10100.0,17.5129,17.5326,17.4835,17.4835,10100.0
2011-08-16 14:00:00,17.82,17.89,17.82,17.86,23600.0,17.4933,17.562,17.4933,17.5326,23600.0
2011-08-16 14:05:00,17.87,17.89,17.86,17.87,17600.0,17.5424,17.562,17.5326,17.5424,17600.0
2011-08-16 14:10:00,17.88,17.98,17.88,17.96,31100.0,17.5522,17.6504,17.5522,17.6307,31100.0
2011-08-16 14:15:00,17.96,17.97,17.92,17.93,15900.0,17.6307,17.6405,17.5915,17.6013,15900.0
2011-08-16 14:20:00,17.93,17.95,17.87,17.87,14900.0,17.6013,17.6209,17.5424,17.5424,14900.0
2011-08-16 14:25:00,17.87,17.89,17.86,17.87,13600.0,17.5424,17.562,17.5326,17.5424,13600.0
2011-08-16 14:30:00,17.88,17.89,17.83,17.83,15400.0,17.5522,17.562,17.5031,17.5031,15400.0
2011-08-16 14:35:00,17.84,17.86,17.8,17.82,16900.0,17.5129,17.5326,17.4737,17.4933,16900.0
2011-08-16 14:40:00,17.82,17.85,17.81,17.85,13200.0,17.4933,17.5227,17.4835,17.5227,13200.0
2011-08-16 14:45:00,17.85,17.86,17.83,17.84,13600.0,17.5227,17.5326,17.5031,17.5129,13600.0
2011-08-16 14:50:00,17.85,17.85,17.79,17.81,23100.0,17.5227,17.5227,17.4638,17.4835,23100.0
2011-08-16 14:55:00,17.81,17.82,17.78,17.78,17400.0,17.4835,17.4933,17.454,17.454,17400.0
2011-08-16 15:00:00,17.78,17.83,17.78,17.8,23400.0,17.454,17.5031,17.454,17.4737,23400.0
2011-08-16 15:05:00,17.8,17.86,17.8,17.86,27300.0,17.4737,17.5326,17.4737,17.5326,27300.0
2011-08-16 15:10:00,17.87,17.89,17.84,17.84,22000.0,17.5424,17.562,17.5129,17.5129,22000.0
2011-08-16 15:15:00,17.84,17.9,17.83,17.88,25900.0,17.5129,17.5718,17.5031,17.5522,25900.0
2011-08-16 15:20:00,17.89,17.9,17.87,17.89,31300.0,17.562,17.5718,17.5424,17.562,31300.0
2011-08-16 15:25:00,17.89,17.95,17.89,17.95,83400.0,17.562,17.6209,17.562,17.6209,83400.0
2011-08-16 15:30:00,17.96,17.96,17.92,17.94,34200.0,17.6307,17.6307,17.5915,17.6111,34200.0
2011-08-16 15:35:00,17.94,17.95,17.92,17.93,29500.0,17.6111,17.6209,17.5915,17.6013,29500.0
2011-08-16 15:40:00,17.92,17.96,17.92,17.93,66200.0,17.5915,17.6307,17.5915,17.6013,66200.0
2011-08-16 15:45:00,17.94,17.96,17.86,17.91,63200.0,17.6111,17.6307,17.5326,17.5816,63200.0
2011-08-16 15:50:00,17.91,17.92,17.83,17.84,51800.0,17.5816,17.5915,17.5031,17.5129,51800.0
2011-08-16 15:55:00,17.85,17.85,17.8,17.8,197000.0,17.5227,17.5227,17.4737,17.4737,197000.0
2011-08-17 09:30:00,17.93,18.06,17.93,18.03,18300.0,17.6013,17.7289,17.6013,17.6994,18300.0
2011-08-17 09:35:00,18.06,18.13,18.06,18.11,8200.0,17.7289,17.7976,17.7289,17.778,8200.0
2011-08-17 09:40:00,18.09,18.11,18.03,18.05,11500.0,17.7583,17.778,17.6994,17.7191,11500.0
2011-08-17 09:45:00,18.05,18.15,18.05,18.14,17200.0,17.7191,17.8172,17.7191,17.8074,17200.0
2011-08-17 09:50:00,18.14,18.18,18.11,18.16,16800.0,17.8074,17.8467,17.778,17.8271,16800.0
2011-08-17 09:55:00,18.16,18.2,18.16,18.16,24200.0,17.8271,17.8663,17.8271,17.8271,24200.0
2011-08-17 10:00:00,18.18,18.19,18.1,18.1,20100.0,17.8467,17.8565,17.7682,17.7682,20100.0
2011-08-17 10:05:00,18.1,18.11,18.05,18.06,18900.0,17.7682,17.778,17.7191,17.7289,18900.0
2011-08-17 10:10:00,18.07,18.12,18.07,18.1,20000.0,17.7387,17.7878,17.7387,17.7682,20000.0
2011-08-17 10:15:00,18.1,18.1,18.07,18.09,22800.0,17.7682,17.7682,17.7387,17.7583,22800.0
2011-08-17 10:20:00,18.09,18.13,18.06,18.08,17300.0,17.7583,17.7976,17.7289,17.7485,17300.0
2011-08-17 10:25:00,18.09,18.14,18.09,18.12,9200.0,17.7583,17.8074,17.7583,17.7878,9200.0
2011-08-17 10:30:00,18.13,18.13,18.0,18.03,26400.0,17.7976,17.7976,17.67,17.6994,26400.0
2011-08-17 10:35:00,18.03,18.03,17.99,18.01,22700.0,17.6994,17.6994,17.6602,17.6798,22700.0
2011-08-17 10:40:00,18.0,18.0,17.96,17.98,31300.0,17.67,17.67,17.6307,17.6504,31300.0
2011-08-17 10:45:00,17.98,18.01,17.95,18.0,18400.0,17.6504,17.6798,17.6209,17.67,18400.0
2011-08-17 10:50:00,18.0,18.01,17.9,17.92,25800.0,17.67,17.6798,17.5718,17.5915,25800.0
2011-08-17 10:55:00,17.92,17.92,17.85,17.85,19700.0,17.5915,17.5915,17.5227,17.5227,19700.0
2011-08-17 11:00:00,17.84,17.88,17.84,17.88,20100.0,17.5129,17.5522,17.5129,17.5522,20100.0
2011-08-17 11:05:00,17.88,17.89,17.86,17.87,12700.0,17.5522,17.562,17.5326,17.5424,12700.0
2011-08-17 11:10:00,17.87,17.87,17.83,17.83,24700.0,17.5424,17.5424,17.5031,17.5031,24700.0
2011-08-17 11:15:00,17.84,17.84,17.76,17.76,26100.0,17.5129,17.5129,17.4344,17.4344,26100.0
2011-08-17 11:20:00,17.75,17.75,17.74,17.75,14700.0,17.4246,17.4246,17.4148,17.4246,14700.0
2011-08-17 11:25:00,17.74,17.75,17.69,17.73,17800.0,17.4148,17.4246,17.3657,17.4049,17800.0
2011-08-17 11:30:00,17.73,17.77,17.71,17.71,24000.0,17.4049,17.4442,17.3853,17.3853,24000.0
2011-08-17 11:35:00,17.71,17.72,17.68,17.69,15800.0,17.3853,17.3951,17.3559,17.3657,15800.0
2011-08-17 11:40:00,17.69,17.71,17.65,17.67,18300.0,17.3657,17.3853,17.3264,17.346,18300.0
2011-08-17 11:45:00,17.67,17.69,17.66,17.66,29700.0,17.346,17.3657,17.3362,17.3362,29700.0
2011-08-17 11:50:00,17.66,17.68,17.65,17.66,11700.0,17.3362,17.3559,17.3264,17.3362,11700.0
2011-08-17 11:55:00,17.65,17.65,17.57,17.6,35200.0,17.3264,17.3264,17.2479,17.2773,35200.0
2011-08-17 12:00:00,17.59,17.59,17.55,17.56,40300.0,17.2675,17.2675,17.2282,17.2381,40300.0
2011-08-17 12:05:00,17.57,17.58,17.49,17.52,28500.0,17.2479,17.2577,17.1693,17.1988,28500.0
2011-08-17 12:10:00,17.52,17.54,17.5,17.54,14300.0,17.1988,17.2184,17.1792,17.2184,14300.0
2011-08-17 12:15:00,17.54,17.58,17.54,17.54,13800.0,17.2184,17.2577,17.2184,17.2184,13800.0
2011-08-17 12:20:00,17.54,17.54,17.46,17.52,51700.0,17.2184,17.2184,17.1399,17.1988,51700.0
2011-08-17 12:25:00,17.52,17.56,17.52,17.56,13900.0,17.1988,17.2381,17.1988,17.2381,13900.0
2011-08-17 12:30:00,17.56,17.6,17.56,17.6,16000.0,17.2381,17.2773,17.2381,17.2773,16000.0
2011-08-17 12:35:00,17.6,17.61,17.53,17.54,37400.0,17.2773,17.2871,17.2086,17.2184,37400.0
2011-08-17 12:40:00,17.55,17.6,17.55,17.6,8000.0,17.2282,17.2773,17.2282,17.2773,8000.0
2011-08-17 12:45:00,17.6,17.6,17.54,17.59,21600.0,17.2773,17.2773,17.2184,17.2675,21600.0
2011-08-17 12:50:00,17.59,17.61,17.53,17.54,21000.0,17.2675,17.2871,17.2086,17.2184,21000.0
2011-08-17 12:55:00,17.53,17.53,17.47,17.51,21500.0,17.2086,17.2086,17.1497,17.189,21500.0
2011-08-17 13:00:00,17.51,17.51,17.43,17.51,38700.0,17.189,17.189,17.1104,17.189,38700.0
2011-08-17 13:05:00,17.5,17.51,17.44,17.48,21200.0,17.1792,17.189,17.1203,17.1595,21200.0
2011-08-17 13:10:00,17.49,17.53,17.48,17.52,20300.0,17.1693,17.2086,17.1595,17.1988,20300.0
2011-08-17 13:15:00,17.52,17.53,17.51,17.53,16200.0,17.1988,17.2086,17.189,17.2086,16200.0
2011-08-17 13:20:00,17.53,17.54,17.45,17.46,15700.0,17.2086,17.2184,17.1301,17.1399,15700.0
2011-08-17 13:25:00,17.47,17.47,17.4,17.44,24900.0,17.1497,17.1497,17.081,17.1203,24900.0
2011-08-17 13:30:00,17.43,17.46,17.39,17.39,15200.0,17.1104,17.1399,17.0712,17.0712,15200.0
2011-08-17 13:35:00,17.4,17.43,17.39,17.41,15200.0,17.081,17.1104,17.0712,17.0908,15200.0
2011-08-17 13:40:00,17.41,17.41,17.35,17.38,33800.0,17.0908,17.0908,17.0319,17.0614,33800.0
2011-08-17 13:45:00,17.38,17.41,17.38,17.41,9700.0,17.0614,17.0908,17.0614,17.0908,9700.0
2011-08-17 13:50:00,17.41,17.46,17.39,17.46,12100.0,17.0908,17.1399,17.0712,17.1399,12100.0
2011-08-17 13:55:00,17.46,17.46,17.41,17.41,25300.0,17.1399,17.1399,17.0908,17.0908,25300.0
2011-08-17 14:00:00,17.42,17.48,17.41,17.44,11500.0,17.1006,17.1595,17.0908,17.1203,11500.0
2011-08-17 14:05:00,17.44,17.48,17.44,17.48,14200.0,17.1203,17.1595,17.1203,17.1595,14200.0
2011-08-17 14:10:00,17.48,17.54,17.48,17.5,18100.0,17.1595,17.2184,17.1595,17.1792,18100.0
2011-08-17 14:15:00,17.51,17.54,17.49,17.54,9600.0,17.189,17.2184,17.1693,17.2184,9600.0
2011-08-17 14:20:00,17.54,17.55,17.5,17.5,17000.0,17.2184,17.2282,17.1792,17.1792,17000.0
2011-08-17 14:25:00,17.5,17.51,17.46,17.47,15900.0,17.1792,17.189,17.1399,17.1497,15900.0
2011-08-17 14:30:00,17.47,17.51,17.47,17.48,13700.0,17.1497,17.189,17.1497,17.1595,13700.0
2011-08-17 14:35:00,17.48,17.48,17.45,17.45,15700.0,17.1595,17.1595,17.1301,17.1301,15700.0
2011-08-17 14:40:00,17.46,17.51,17.44,17.51,16300.0,17.1399,17.189,17.1203,17.189,16300.0
2011-08-17 14:45:00,17.5,17.5,17.45,17.48,14100.0,17.1792,17.1792,17.1301,17.1595,14100.0
2011-08-17 14:50:00,17.48,17.5,17.46,17.5,13000.0,17.1595,17.1792,17.1399,17.1792,13000.0
2011-08-17 14:55:00,17.5,17.55,17.5,17.55,15500.0,17.1792,17.2282,17.1792,17.2282,15500.0
2011-08-17 15:00:00,17.55,17.55,17.51,17.51,24700.0,17.2282,17.2282,17.189,17.189,24700.0
2011-08-17 15:05:00,17.51,17.55,17.5,17.55,17600.0,17.189,17.2282,17.1792,17.2282,17600.0
2011-08-17 15:10:00,17.55,17.58,17.54,17.55,19900.0,17.2282,17.2577,17.2184,17.2282,19900.0
2011-08-17 15:15:00,17.55,17.58,17.55,17.58,20800.0,17.2282,17.2577,17.2282,17.2577,20800.0
2011-08-17 15:20:00,17.58,17.59,17.55,17.57,39900.0,17.2577,17.2675,17.2282,17.2479,39900.0
2011-08-17 15:25:00,17.57,17.57,17.54,17.55,28900.0,17.2479,17.2479,17.2184,17.2282,28900.0
2011-08-17 15:30:00,17.55,17.55,17.52,17.52,42400.0,17.2282,17.2282,17.1988,17.1988,42400.0
2011-08-17 15:35:00,17.52,17.56,17.51,17.55,63500.0,17.1988,17.2381,17.189,17.2282,63500.0
2011-08-17 15:40:00,17.55,17.55,17.5,17.53,33300.0,17.2282,17.2282,17.1792,17.2086,33300.0
2011-08-17 15:45:00,17.53,17.56,17.51,17.55,44200.0,17.2086,17.2381,17.189,17.2282,44200.0
2011-08-17 15:50:00,17.54,17.56,17.5,17.52,36200.0,17.2184,17.2381,17.1792,17.1988,36200.0
2011-08-17 15:55:00,17.51,17.55,17.51,17.52,116700.0,17.189,17.2282,17.189,17.1988,116700.0
2011-08-18 09:30:00,16.91,17.04,16.88,17.04,37700.0,16.6,16.7276,16.5705,16.7276,37700.0
2011-08-18 09:35:00,17.04,17.04,16.89,17.0,38000.0,16.7276,16.7276,16.5803,16.6883,38000.0
2011-08-18 09:40:00,17.0,17.01,16.86,16.92,36300.0,16.6883,16.6981,16.5509,16.6098,36300.0
2011-08-18 09:45:00,16.93,16.93,16.83,16.87,36300.0,16.6196,16.6196,16.5214,16.5607,36300.0
2011-08-18 09:50:00,16.87,16.97,16.86,16.93,33900.0,16.5607,16.6589,16.5509,16.6196,33900.0
2011-08-18 09:55:00,16.93,16.95,16.87,16.9,27600.0,16.6196,16.6392,16.5607,16.5902,27600.0
2011-08-18 10:00:00,16.9,16.9,16.47,16.53,172700.0,16.5902,16.5902,16.168,16.2269,172700.0
2011-08-18 10:05:00,16.53,16.53,16.32,16.45,76600.0,16.2269,16.2269,16.0208,16.1484,76600.0
2011-08-18 10:10:00,16.44,16.53,16.41,16.51,49000.0,16.1386,16.2269,16.1091,16.2073,49000.0
2011-08-18 10:15:00,16.51,16.68,16.51,16.61,35600.0,16.2073,16.3742,16.2073,16.3055,35600.0
2011-08-18 10:20:00,16.61,16.64,16.54,16.63,47100.0,16.3055,16.3349,16.2368,16.3251,47100.0
2011-08-18 10:25:00,16.63,16.73,16.62,16.69,38500.0,16.3251,16.4233,16.3153,16.384,38500.0
2011-08-18 10:30:00,16.69,16.7,16.6,16.63,49200.0,16.384,16.3938,16.2957,16.3251,49200.0
2011-08-18 10:35:00,16.64,16.7,16.58,16.63,51800.0,16.3349,16.3938,16.276,16.3251,51800.0
2011-08-18 10:40:00,16.63,16.63,16.54,16.61,33000.0,16.3251,16.3251,16.2368,16.3055,33000.0
2011-08-18 10:45:00,16.61,16.71,16.58,16.71,25600.0,16.3055,16.4036,16.276,16.4036,25600.0
2011-08-18 10:50:00,16.71,16.76,16.71,16.76,15000.0,16.4036,16.4527,16.4036,16.4527,15000.0
2011-08-18 10:55:00,16.76,16.76,16.7,16.74,24400.0,16.4527,16.4527,16.3938,16.4331,24400.0
2011-08-18 11:00:00,16.74,16.74,16.68,16.68,17700.0,16.4331,16.4331,16.3742,16.3742,17700.0
2011-08-18 11:05:00,16.68,16.69,16.61,16.61,14400.0,16.3742,16.384,16.3055,16.3055,14400.0
2011-08-18 11:10:00,16.61,16.65,16.6,16.62,16900.0,16.3055,16.3447,16.2957,16.3153,16900.0
2011-08-18 11:15:00,16.62,16.62,16.55,16.58,22000.0,16.3153,16.3153,16.2466,16.276,22000.0
2011-08-18 11:20:00,16.57,16.59,16.56,16.56,16900.0,16.2662,16.2858,16.2564,16.2564,16900.0
2011-08-18 11:25:00,16.56,16.6,16.56,16.58,9200.0,16.2564,16.2957,16.2564,16.276,9200.0
2011-08-18 11:30:00,16.58,16.67,16.57,16.63,36700.0,16.276,16.3644,16.2662,16.3251,36700.0
2011-08-18 11:35:00,16.63,16.7,16.63,16.67,15500.0,16.3251,16.3938,16.3251,16.3644,15500.0
2011-08-18 11:40:00,16.67,16.69,16.64,16.67,12700.0,16.3644,16.384,16.3349,16.3644,12700.0
2011-08-18 11:45:00,16.67,16.76,16.67,16.76,12200.0,16.3644,16.4527,16.3644,16.4527,12200.0
2011-08-18 11:50:00,16.76,16.76,16.72,16.73,9000.0,16.4527,16.4527,16.4135,16.4233,9000.0
2011-08-18 11:55:00,16.74,16.74,16.72,16.72,11400.0,16.4331,16.4331,16.4135,16.4135,11400.0
2011-08-18 12:00:00,16.73,16.73,16.65,16.65,17700.0,16.4233,16.4233,16.3447,16.3447,17700.0
2011-08-18 12:05:00,16.66,16.67,16.63,16.66,16700.0,16.3546,16.3644,16.3251,16.3546,16700.0
2011-08-18 12:10:00,16.64,16.72,16.64,16.69,25000.0,16.3349,16.4135,16.3349,16.384,25000.0
2011-08-18 12:15:00,16.69,16.71,16.69,16.7,12800.0,16.384,16.4036,16.384,16.3938,12800.0
2011-08-18 12:20:00,16.71,16.72,16.67,16.67,18100.0,16.4036,16.4135,16.3644,16.3644,18100.0
2011-08-18 12:25:00,16.67,16.68,16.66,16.66,11600.0,16.3644,16.3742,16.3546,16.3546,11600.0
2011-08-18 12:30:00,16.65,16.69,16.64,16.66,19400.0,16.3447,16.384,16.3349,16.3546,19400.0
2011-08-18 12:35:00,16.66,16.66,16.62,16.63,10200.0,16.3546,16.3546,16.3153,16.3251,10200.0
2011-08-18 12:40:00,16.63,16.64,16.61,16.61,13400.0,16.3251,16.3349,16.3055,16.3055,13400.0
2011-08-18 12:45:00,16.61,16.61,16.56,16.57,11300.0,16.3055,16.3055,16.2564,16.2662,11300.0
2011-08-18 12:50:00,16.57,16.57,16.56,16.57,10000.0,16.2662,16.2662,16.2564,16.2662,10000.0
2011-08-18 12:55:00,16.57,16.58,16.57,16.58,6100.0,16.2662,16.276,16.2662,16.276,6100.0
2011-08-18 13:00:00,16.58,16.58,16.54,16.54,15300.0,16.276,16.276,16.2368,16.2368,15300.0
2011-08-18 13:05:00,16.55,16.55,16.48,16.49,16000.0,16.2466,16.2466,16.1779,16.1877,16000.0
2011-08-18 13:10:00,16.49,16.5,16.44,16.44,24600.0,16.1877,16.1975,16.1386,16.1386,24600.0
2011-08-18 13:15:00,16.44,16.44,16.43,16.44,9900.0,16.1386,16.1386,16.1288,16.1386,9900.0
2011-08-18 13:20:00,16.44,16.49,16.44,16.49,8600.0,16.1386,16.1877,16.1386,16.1877,8600.0
2011-08-18 13:25:00,16.49,16.49,16.45,16.45,24600.0,16.1877,16.1877,16.1484,16.1484,24600.0
2011-08-18 13:30:00,16.46,16.47,16.37,16.37,24300.0,16.1582,16.168,16.0699,16.0699,24300.0
2011-08-18 13:35:00,16.36,16.39,16.32,16.32,48800.0,16.0601,16.0895,16.0208,16.0208,48800.0
2011-08-18 13:40:00,16.33,16.36,16.32,16.34,33200.0,16.0306,16.0601,16.0208,16.0404,33200.0
2011-08-18 13:45:00,16.34,16.37,16.34,16.35,20500.0,16.0404,16.0699,16.0404,16.0502,20500.0
2011-08-18 13:50:00,16.35,16.38,16.33,16.34,17700.0,16.0502,16.0797,16.0306,16.0404,17700.0
2011-08-18 13:55:00,16.34,16.34,16.3,16.33,27500.0,16.0404,16.0404,16.0012,16.0306,27500.0
2011-08-18 14:00:00,16.33,16.46,16.32,16.42,90800.0,16.0306,16.1582,16.0208,16.119,90800.0
2011-08-18 14:05:00,16.42,16.43,16.39,16.41,18200.0,16.119,16.1288,16.0895,16.1091,18200.0
2011-08-18 14:10:00,16.41,16.42,16.36,16.38,27700.0,16.1091,16.119,16.0601,16.0797,27700.0
2011-08-18 14:15:00,16.38,16.46,16.38,16.45,24900.0,16.0797,16.1582,16.0797,16.1484,24900.0
2011-08-18 14:20:00,16.45,16.5,16.41,16.5,32100.0,16.1484,16.1975,16.1091,16.1975,32100.0
2011-08-18 14:25:00,16.49,16.49,16.4,16.42,25600.0,16.1877,16.1877,16.0993,16.119,25600.0
2011-08-18 14:30:00,16.42,16.42,16.38,16.4,28900.0,16.119,16.119,16.0797,16.0993,28900.0
2011-08-18 14:35:00,16.4,16.44,16.39,16.4,36100.0,16.0993,16.1386,16.0895,16.0993,36100.0
2011-08-18 14:40:00,16.4,16.4,16.34,16.35,28900.0,16.0993,16.0993,16.0404,16.0502,28900.0
2011-08-18 14:45:00,16.35,16.36,16.31,16.34,25700.0,16.0502,16.0601,16.011,16.0404,25700.0
2011-08-18 14:50:00,16.34,16.34,16.28,16.29,33300.0,16.0404,16.0404,15.9815,15.9913,33300.0
2011-08-18 14:55:00,16.29,16.32,16.25,16.26,40700.0,15.9913,16.0208,15.9521,15.9619,40700.0
2011-08-18 15:00:00,16.26,16.27,16.19,16.19,57400.0,15.9619,15.9717,15.8932,15.8932,57400.0
2011-08-18 15:05:00,16.19,16.26,16.19,16.22,46000.0,15.8932,15.9619,15.8932,15.9226,46000.0
2011-08-18 15:10:00,16.22,16.27,16.21,16.23,47800.0,15.9226,15.9717,15.9128,15.9324,47800.0
2011-08-18 15:15:00,16.24,16.25,16.19,16.2,44400.0,15.9423,15.9521,15.8932,15.903,44400.0
2011-08-18 15:20:00,16.2,16.22,16.17,16.18,46700.0,15.903,15.9226,15.8735,15.8834,46700.0
2011-08-18 15:25:00,16.18,16.28,16.18,16.27,44400.0,15.8834,15.9815,15.8834,15.9717,44400.0
2011-08-18 15:30:00,16.28,16.3,16.23,16.25,69200.0,15.9815,16.0012,15.9324,15.9521,69200.0
2011-08-18 15:35:00,16.26,16.27,16.22,16.25,68600.0,15.9619,15.9717,15.9226,15.9521,68600.0
2011-08-18 15:40:00,16.25,16.25,16.14,16.14,75400.0,15.9521,15.9521,15.8441,15.8441,75400.0
2011-08-18 15:45:00,16.13,16.15,16.09,16.13,116900.0,15.8343,15.8539,15.795,15.8343,116900.0
2011-08-18 15:50:00,16.12,16.28,16.12,16.27,157200.0,15.8245,15.9815,15.8245,15.9717,157200.0
2011-08-18 15:55:00,16.27,16.28,16.23,16.27,257300.0,15.9717,15.9815,15.9324,15.9717,257300.0
2011-08-19 09:30:00,16.08,16.17,16.0,16.1,220300.0,15.7852,15.8735,15.7067,15.8048,220300.0
2011-08-19 09:35:00,16.09,16.31,16.09,16.28,56300.0,15.795,16.011,15.795,15.9815,56300.0
2011-08-19 09:40:00,16.28,16.4,16.27,16.31,66200.0,15.9815,16.0993,15.9717,16.011,66200.0
2011-08-19 09:45:00,16.31,16.31,16.24,16.29,60200.0,16.011,16.011,15.9423,15.9913,60200.0
2011-08-19 09:50:00,16.29,16.41,16.21,16.39,80100.0,15.9913,16.1091,15.9128,16.0895,80100.0
2011-08-19 09:55:00,16.39,16.54,16.37,16.53,46600.0,16.0895,16.2368,16.0699,16.2269,46600.0
2011-08-19 10:00:00,16.54,16.65,16.52,16.63,54700.0,16.2368,16.3447,16.2171,16.3251,54700.0
2011-08-19 10:05:00,16.63,16.66,16.53,16.63,46100.0,16.3251,16.3546,16.2269,16.3251,46100.0
2011-08-19 10:10:00,16.63,16.65,16.59,16.61,45100.0,16.3251,16.3447,16.2858,16.3055,45100.0
2011-08-19 10:15:00,16.6,16.76,16.6,16.74,56100.0,16.2957,16.4527,16.2957,16.4331,56100.0
2011-08-19 10:20:00,16.74,16.76,16.7,16.72,57100.0,16.4331,16.4527,16.3938,16.4135,57100.0
2011-08-19 10:25:00,16.74,16.9,16.74,16.86,86100.0,16.4331,16.5902,16.4331,16.5509,86100.0
2011-08-19 10:30:00,16.86,16.88,16.77,16.79,66900.0,16.5509,16.5705,16.4625,16.4822,66900.0
2011-08-19 10:35:00,16.79,16.8,16.7,16.7,26000.0,16.4822,16.492,16.3938,16.3938,26000.0
2011-08-19 10:40:00,16.7,16.76,16.68,16.71,28900.0,16.3938,16.4527,16.3742,16.4036,28900.0
2011-08-19 10:45:00,16.71,16.73,16.64,16.72,24100.0,16.4036,16.4233,16.3349,16.4135,24100.0
2011-08-19 10:50:00,16.72,16.74,16.67,16.72,22800.0,16.4135,16.4331,16.3644,16.4135,22800.0
2011-08-19 10:55:00,16.73,16.74,16.69,16.69,21300.0,16.4233,16.4331,16.384,16.384,21300.0
2011-08-19 11:00:00,16.68,16.7,16.6,16.6,36000.0,16.3742,16.3938,16.2957,16.2957,36000.0
2011-08-19 11:05:00,16.6,16.61,16.47,16.47,81000.0,16.2957,16.3055,16.168,16.168,81000.0
2011-08-19 11:10:00,16.47,16.49,16.37,16.39,62700.0,16.168,16.1877,16.0699,16.0895,62700.0
2011-08-19 11:15:00,16.38,16.41,16.35,16.41,30200.0,16.0797,16.1091,16.0502,16.1091,30200.0
2011-08-19 11:20:00,16.4,16.5,16.39,16.5,15000.0,16.0993,16.1975,16.0895,16.1975,15000.0
2011-08-19 11:25:00,16.5,16.51,16.48,16.49,9600.0,16.1975,16.2073,16.1779,16.1877,9600.0
2011-08-19 11:30:00,16.49,16.54,16.49,16.49,24500.0,16.1877,16.2368,16.1877,16.1877,24500.0
2011-08-19 11:35:00,16.49,16.5,16.43,16.48,22300.0,16.1877,16.1975,16.1288,16.1779,22300.0
2011-08-19 11:40:00,16.47,16.55,16.47,16.54,28400.0,16.168,16.2466,16.168,16.2368,28400.0
2011-08-19 11:45:00,16.54,16.55,16.5,16.53,14700.0,16.2368,16.2466,16.1975,16.2269,14700.0
2011-08-19 11:50:00,16.54,16.6,16.54,16.6,7400.0,16.2368,16.2957,16.2368,16.2957,7400.0
2011-08-19 11:55:00,16.6,16.63,16.57,16.63,28100.0,16.2957,16.3251,16.2662,16.3251,28100.0
2011-08-19 12:00:00,16.63,16.64,16.59,16.59,13800.0,16.3251,16.3349,16.2858,16.2858,13800.0
2011-08-19 12:05:00,16.58,16.64,16.58,16.6,27500.0,16.276,16.3349,16.276,16.2957,27500.0
2011-08-19 12:10:00,16.6,16.66,16.6,16.66,78500.0,16.2957,16.3546,16.2957,16.3546,78500.0
2011-08-19 12:15:00,16.66,16.66,16.62,16.63,18700.0,16.3546,16.3546,16.3153,16.3251,18700.0
2011-08-19 12:20:00,16.62,16.62,16.56,16.56,11600.0,16.3153,16.3153,16.2564,16.2564,11600.0
2011-08-19 12:25:00,16.57,16.61,16.57,16.61,12200.0,16.2662,16.3055,16.2662,16.3055,12200.0
2011-08-19 12:30:00,16.62,16.64,16.61,16.64,16400.0,16.3153,16.3349,16.3055,16.3349,16400.0
2011-08-19 12:35:00,16.64,16.68,16.62,16.63,13000.0,16.3349,16.3742,16.3153,16.3251,13000.0
2011-08-19 12:40:00,16.62,16.66,16.62,16.65,18500.0,16.3153,16.3546,16.3153,16.3447,18500.0
2011-08-19 12:45:00,16.65,16.69,16.64,16.67,12000.0,16.3447,16.384,16.3349,16.3644,12000.0
2011-08-19 12:50:00,16.67,16.68,16.64,16.67,18300.0,16.3644,16.3742,16.3349,16.3644,18300.0
2011-08-19 12:55:00,16.67,16.69,16.63,16.63,19800.0,16.3644,16.384,16.3251,16.3251,19800.0
2011-08-19 13:00:00,16.62,16.62,16.59,16.59,14600.0,16.3153,16.3153,16.2858,16.2858,14600.0
2011-08-19 13:05:00,16.6,16.65,16.59,16.64,18700.0,16.2957,16.3447,16.2858,16.3349,18700.0
2011-08-19 13:10:00,16.64,16.66,16.63,16.64,15400.0,16.3349,16.3546,16.3251,16.3349,15400.0
2011-08-19 13:15:00,16.64,16.64,16.61,16.63,22000.0,16.3349,16.3349,16.3055,16.3251,22000.0
2011-08-19 13:20:00,16.63,16.64,16.61,16.61,15000.0,16.3251,16.3349,16.3055,16.3055,15000.0
2011-08-19 13:25:00,16.61,16.63,16.59,16.62,14700.0,16.3055,16.3251,16.2858,16.3153,14700.0
2011-08-19 13:30:00,16.62,16.62,16.51,16.51,62300.0,16.3153,16.3153,16.2073,16.2073,62300.0
2011-08-19 13:35:00,16.51,16.57,16.51,16.54,16800.0,16.2073,16.2662,16.2073,16.2368,16800.0
2011-08-19 13:40:00,16.54,16.54,16.43,16.45,41600.0,16.2368,16.2368,16.1288,16.1484,41600.0
2011-08-19 13:45:00,16.46,16.54,16.45,16.53,23300.0,16.1582,16.2368,16.1484,16.2269,23300.0
2011-08-19 13:50:00,16.53,16.53,16.45,16.46,22900.0,16.2269,16.2269,16.1484,16.1582,22900.0
2011-08-19 13:55:00,16.46,16.51,16.46,16.48,21300.0,16.1582,16.2073,16.1582,16.1779,21300.0
2011-08-19 14:00:00,16.48,16.51,16.46,16.46,16700.0,16.1779,16.2073,16.1582,16.1582,16700.0
2011-08-19 14:05:00,16.45,16.46,16.39,16.42,28300.0,16.1484,16.1582,16.0895,16.119,28300.0
2011-08-19 14:10:00,16.42,16.42,16.38,16.41,14700.0,16.119,16.119,16.0797,16.1091,14700.0
2011-08-19 14:15:00,16.41,16.41,16.34,16.36,29400.0,16.1091,16.1091,16.0404,16.0601,29400.0
2011-08-19 14:20:00,16.36,16.37,16.31,16.33,27600.0,16.0601,16.0699,16.011,16.0306,27600.0
2011-08-19 14:25:00,16.33,16.34,16.31,16.31,18100.0,16.0306,16.0404,16.011,16.011,18100.0
2011-08-19 14:30:00,16.31,16.32,16.27,16.27,15900.0,16.011,16.0208,15.9717,15.9717,15900.0
2011-08-19 14:35:00,16.26,16.33,16.26,16.33,21900.0,15.9619,16.0306,15.9619,16.0306,21900.0
2011-08-19 14:40:00,16.34,16.37,16.3,16.35,20900.0,16.0404,16.0699,16.0012,16.0502,20900.0
2011-08-19 14:45:00,16.35,16.36,16.28,16.28,29800.0,16.0502,16.0601,15.9815,15.9815,29800.0
2011-08-19 14:50:00,16.29,16.3,16.23,16.26,35800.0,15.9913,16.0012,15.9324,15.9619,35800.0
2011-08-19 14:55:00,16.27,16.3,16.27,16.27,27900.0,15.9717,16.0012,15.9717,15.9717,27900.0
2011-08-19 15:00:00,16.27,16.28,16.22,16.27,39700.0,15.9717,15.9815,15.9226,15.9717,39700.0
2011-08-19 15:05:00,16.27,16.29,16.21,16.23,38000.0,15.9717,15.9913,15.9128,15.9324,38000.0
2011-08-19 15:10:00,16.24,16.25,16.21,16.22,26400.0,15.9423,15.9521,15.9128,15.9226,26400.0
2011-08-19 15:15:00,16.22,16.24,16.19,16.23,26900.0,15.9226,15.9423,15.8932,15.9324,26900.0
2011-08-19 15:20:00,16.24,16.32,16.23,16.3,43600.0,15.9423,16.0208,15.9324,16.0012,43600.0
2011-08-19 15:25:00,16.3,16.37,16.3,16.32,97300.0,16.0012,16.0699,16.0012,16.0208,97300.0
2011-08-19 15:30:00,16.32,16.32,16.25,16.27,58000.0,16.0208,16.0208,15.9521,15.9717,58000.0
2011-08-19 15:35:00,16.27,16.34,16.27,16.33,44400.0,15.9717,16.0404,15.9717,16.0306,44400.0
2011-08-19 15:40:00,16.33,16.36,16.3,16.35,89500.0,16.0306,16.0601,16.0012,16.0502,89500.0
2011-08-19 15:45:00,16.34,16.38,16.31,16.35,104800.0,16.0404,16.0797,16.011,16.0502,104800.0
2011-08-19 15:50:00,16.34,16.37,16.27,16.29,91600.0,16.0404,16.0699,15.9717,15.9913,91600.0
2011-08-19 15:55:00,16.29,16.29,16.21,16.25,128800.0,15.9913,15.9913,15.9128,15.9521,128800.0
2011-08-22 09:30:00,16.72,16.72,16.64,16.66,11200.0,16.4135,16.4135,16.3349,16.3546,11200.0
2011-08-22 09:35:00,16.6,16.62,16.5,16.55,9400.0,16.2957,16.3153,16.1975,16.2466,9400.0
2011-08-22 09:40:00,16.59,16.62,16.53,16.58,14300.0,16.2858,16.3153,16.2269,16.276,14300.0
2011-08-22 09:45:00,16.58,16.61,16.52,16.6,31100.0,16.276,16.3055,16.2171,16.2957,31100.0
2011-08-22 09:50:00,16.62,16.62,16.49,16.49,14600.0,16.3153,16.3153,16.1877,16.1877,14600.0
2011-08-22 09:55:00,16.51,16.58,16.5,16.58,19100.0,16.2073,16.276,16.1975,16.276,19100.0
2011-08-22 10:00:00,16.57,16.63,16.55,16.62,32800.0,16.2662,16.3251,16.2466,16.3153,32800.0
2011-08-22 10:05:00,16.61,16.61,16.54,16.55,18500.0,16.3055,16.3055,16.2368,16.2466,18500.0
2011-08-22 10:10:00,16.55,16.56,16.49,16.55,24200.0,16.2466,16.2564,16.1877,16.2466,24200.0
2011-08-22 10:15:00,16.56,16.61,16.51,16.61,16600.0,16.2564,16.3055,16.2073,16.3055,16600.0
2011-08-22 10:20:00,16.6,16.63,16.58,16.62,9100.0,16.2957,16.3251,16.276,16.3153,9100.0
2011-08-22 10:25:00,16.63,16.64,16.54,16.54,25000.0,16.3251,16.3349,16.2368,16.2368,25000.0
2011-08-22 10:30:00,16.54,16.58,16.5,16.51,20000.0,16.2368,16.276,16.1975,16.2073,20000.0
2011-08-22 10:35:00,16.52,16.52,16.46,16.49,11300.0,16.2171,16.2171,16.1582,16.1877,11300.0
2011-08-22 10:40:00,16.49,16.51,16.46,16.46,8500.0,16.1877,16.2073,16.1582,16.1582,8500.0
2011-08-22 10:45:00,16.47,16.53,16.47,16.52,15300.0,16.168,16.2269,16.168,16.2171,15300.0
2011-08-22 10:50:00,16.51,16.55,16.37,16.38,37000.0,16.2073,16.2466,16.0699,16.0797,37000.0
2011-08-22 10:55:00,16.36,16.38,16.29,16.29,48000.0,16.0601,16.0797,15.9913,15.9913,48000.0
2011-08-22 11:00:00,16.28,16.36,16.28,16.36,28600.0,15.9815,16.0601,15.9815,16.0601,28600.0
2011-08-22 11:05:00,16.35,16.4,16.35,16.4,9100.0,16.0502,16.0993,16.0502,16.0993,9100.0
2011-08-22 11:10:00,16.4,16.41,16.34,16.35,22000.0,16.0993,16.1091,16.0404,16.0502,22000.0
2011-08-22 11:15:00,16.35,16.39,16.3,16.31,17000.0,16.0502,16.0895,16.0012,16.011,17000.0
2011-08-22 11:20:00,16.31,16.32,16.26,16.28,10900.0,16.011,16.0208,15.9619,15.9815,10900.0
2011-08-22 11:25:00,16.28,16.32,16.26,16.32,14100.0,15.9815,16.0208,15.9619,16.0208,14100.0
2011-08-22 11:30:00,16.32,16.34,16.27,16.3,15500.0,16.0208,16.0404,15.9717,16.0012,15500.0
2011-08-22 11:35:00,16.29,16.29,16.21,16.24,7400.0,15.9913,15.9913,15.9128,15.9423,7400.0
2011-08-22 11:40:00,16.23,16.23,16.18,16.19,11300.0,15.9324,15.9324,15.8834,15.8932,11300.0
2011-08-22 11:45:00,16.19,16.24,16.19,16.23,8000.0,15.8932,15.9423,15.8932,15.9324,8000.0
2011-08-22 11:50:00,16.23,16.23,16.15,16.15,22600.0,15.9324,15.9324,15.8539,15.8539,22600.0
2011-08-22 11:55:00,16.15,16.16,16.12,16.14,19800.0,15.8539,15.8637,15.8245,15.8441,19800.0
2011-08-22 12:00:00,16.15,16.18,16.15,16.18,14100.0,15.8539,15.8834,15.8539,15.8834,14100.0
2011-08-22 12:05:00,16.18,16.27,16.17,16.26,8800.0,15.8834,15.9717,15.8735,15.9619,8800.0
2011-08-22 12:10:00,16.26,16.29,16.24,16.28,12800.0,15.9619,15.9913,15.9423,15.9815,12800.0
2011-08-22 12:15:00,16.27,16.28,16.24,16.27,14600.0,15.9717,15.9815,15.9423,15.9717,14600.0
2011-08-22 12:20:00,16.28,16.33,16.27,16.27,25300.0,15.9815,16.0306,15.9717,15.9717,25300.0
2011-08-22 12:25:00,16.27,16.33,16.26,16.26,14600.0,15.9717,16.0306,15.9619,15.9619,14600.0
2011-08-22 12:30:00,16.27,16.3,16.22,16.22,12100.0,15.9717,16.0012,15.9226,15.9226,12100.0
2011-08-22 12:35:00,16.22,16.24,16.2,16.24,6000.0,15.9226,15.9423,15.903,15.9423,6000.0
2011-08-22 12:40:00,16.25,16.26,16.22,16.25,19900.0,15.9521,15.9619,15.9226,15.9521,19900.0
2011-08-22 12:45:00,16.25,16.36,16.25,16.35,27700.0,15.9521,16.0601,15.9521,16.0502,27700.0
2011-08-22 12:50:00,16.34,16.4,16.32,16.39,11400.0,16.0404,16.0993,16.0208,16.0895,11400.0
2011-08-22 12:55:00,16.4,16.45,16.39,16.44,10400.0,16.0993,16.1484,16.0895,16.1386,10400.0
2011-08-22 13:00:00,16.43,16.44,16.39,16.44,18700.0,16.1288,16.1386,16.0895,16.1386,18700.0
2011-08-22 13:05:00,16.44,16.45,16.41,16.41,9100.0,16.1386,16.1484,16.1091,16.1091,9100.0
2011-08-22 13:10:00,16.41,16.41,16.38,16.39,8300.0,16.1091,16.1091,16.0797,16.0895,8300.0
2011-08-22 13:15:00,16.38,16.4,16.37,16.38,12800.0,16.0797,16.0993,16.0699,16.0797,12800.0
2011-08-22 13:20:00,16.39,16.43,16.38,16.41,10500.0,16.0895,16.1288,16.0797,16.1091,10500.0
2011-08-22 13:25:00,16.4,16.41,16.35,16.35,20800.0,16.0993,16.1091,16.0502,16.0502,20800.0
2011-08-22 13:30:00,16.36,16.39,16.3,16.3,20200.0,16.0601,16.0895,16.0012,16.0012,20200.0
2011-08-22 13:35:00,16.29,16.31,16.26,16.31,16200.0,15.9913,16.011,15.9619,16.011,16200.0
2011-08-22 13:40:00,16.32,16.34,16.31,16.32,11900.0,16.0208,16.0404,16.011,16.0208,11900.0
2011-08-22 13:45:00,16.32,16.32,16.27,16.29,8800.0,16.0208,16.0208,15.9717,15.9913,8800.0
2011-08-22 13:50:00,16.3,16.3,16.23,16.25,11300.0,16.0012,16.0012,15.9324,15.9521,11300.0
2011-08-22 13:55:00,16.26,16.33,16.26,16.31,18100.0,15.9619,16.0306,15.9619,16.011,18100.0
2011-08-22 14:00:00,16.31,16.34,16.28,16.3,20900.0,16.011,16.0404,15.9815,16.0012,20900.0
2011-08-22 14:05:00,16.31,16.36,16.3,16.3,10500.0,16.011,16.0601,16.0012,16.0012,10500.0
2011-08-22 14:10:00,16.31,16.33,16.28,16.29,25100.0,16.011,16.0306,15.9815,15.9913,25100.0
2011-08-22 14:15:00,16.29,16.35,16.23,16.26,58600.0,15.9913,16.0502,15.9324,15.9619,58600.0
2011-08-22 14:20:00,16.27,16.32,16.27,16.29,21400.0,15.9717,16.0208,15.9717,15.9913,21400.0
2011-08-22 14:25:00,16.31,16.33,16.25,16.29,9500.0,16.011,16.0306,15.9521,15.9913,9500.0
2011-08-22 14:30:00,16.29,16.3,16.25,16.27,12100.0,15.9913,16.0012,15.9521,15.9717,12100.0
2011-08-22 14:35:00,16.27,16.32,16.27,16.27,10800.0,15.9717,16.0208,15.9717,15.9717,10800.0
2011-08-22 14:40:00,16.28,16.32,16.28,16.31,8800.0,15.9815,16.0208,15.9815,16.011,8800.0
2011-08-22 14:45:00,16.3,16.32,16.29,16.32,7600.0,16.0012,16.0208,15.9913,16.0208,7600.0
2011-08-22 14:50:00,16.31,16.32,16.25,16.25,23600.0,16.011,16.0208,15.9521,15.9521,23600.0
2011-08-22 14:55:00,16.25,16.27,16.23,16.24,9500.0,15.9521,15.9717,15.9324,15.9423,9500.0
2011-08-22 15:00:00,16.24,16.26,16.23,16.23,26900.0,15.9423,15.9619,15.9324,15.9324,26900.0
2011-08-22 15:05:00,16.24,16.26,16.21,16.22,31300.0,15.9423,15.9619,15.9128,15.9226,31300.0
2011-08-22 15:10:00,16.22,16.29,16.21,16.28,11800.0,15.9226,15.9913,15.9128,15.9815,11800.0
2011-08-22 15:15:00,16.28,16.28,16.24,16.25,18700.0,15.9815,15.9815,15.9423,15.9521,18700.0
2011-08-22 15:20:00,16.25,16.3,16.24,16.28,46100.0,15.9521,16.0012,15.9423,15.9815,46100.0
2011-08-22 15:25:00,16.28,16.28,16.25,16.27,19800.0,15.9815,15.9815,15.9521,15.9717,19800.0
2011-08-22 15:30:00,16.26,16.28,16.25,16.25,26300.0,15.9619,15.9815,15.9521,15.9521,26300.0
2011-08-22 15:35:00,16.25,16.28,16.23,16.23,17700.0,15.9521,15.9815,15.9324,15.9324,17700.0
2011-08-22 15:40:00,16.24,16.28,16.23,16.27,23800.0,15.9423,15.9815,15.9324,15.9717,23800.0
2011-08-22 15:45:00,16.28,16.3,16.22,16.24,55700.0,15.9815,16.0012,15.9226,15.9423,55700.0
2011-08-22 15:50:00,16.24,16.24,16.16,16.2,65400.0,15.9423,15.9423,15.8637,15.903,65400.0
2011-08-22 15:55:00,16.2,16.23,16.17,16.21,58200.0,15.903,15.9324,15.8735,15.9128,58200.0
2011-08-23 09:30:00,16.28,16.34,16.19,16.2,16100.0,15.9815,16.0404,15.8932,15.903,16100.0
2011-08-23 09:35:00,16.19,16.2,16.15,16.15,26100.0,15.8932,15.903,15.8539,15.8539,26100.0
2011-08-23 09:40:00,16.13,16.21,16.12,16.14,20900.0,15.8343,15.9128,15.8245,15.8441,20900.0
2011-08-23 09:45:00,16.14,16.23,16.1,16.22,13500.0,15.8441,15.9324,15.8048,15.9226,13500.0
2011-08-23 09:50:00,16.22,16.28,16.21,16.27,15500.0,15.9226,15.9815,15.9128,15.9717,15500.0
2011-08-23 09:55:00,16.27,16.3,16.23,16.23,14300.0,15.9717,16.0012,15.9324,15.9324,14300.0
2011-08-23 10:00:00,16.22,16.44,16.22,16.38,33700.0,15.9226,16.1386,15.9226,16.0797,33700.0
2011-08-23 10:05:00,16.37,16.5,16.36,16.48,11600.0,16.0699,16.1975,16.0601,16.1779,11600.0
2011-08-23 10:10:00,16.49,16.5,16.44,16.46,10500.0,16.1877,16.1975,16.1386,16.1582,10500.0
2011-08-23 10:15:00,16.45,16.47,16.35,16.36,21900.0,16.1484,16.168,16.0502,16.0601,21900.0
2011-08-23 10:20:00,16.36,16.39,16.34,16.37,7500.0,16.0601,16.0895,16.0404,16.0699,7500.0
2011-08-23 10:25:00,16.39,16.42,16.37,16.42,9000.0,16.0895,16.119,16.0699,16.119,9000.0
2011-08-23 10:30:00,16.42,16.43,16.38,16.4,13400.0,16.119,16.1288,16.0797,16.0993,13400.0
2011-08-23 10:35:00,16.41,16.45,16.4,16.44,11700.0,16.1091,16.1484,16.0993,16.1386,11700.0
2011-08-23 10:40:00,16.45,16.49,16.45,16.45,18200.0,16.1484,16.1877,16.1484,16.1484,18200.0
2011-08-23 10:45:00,16.46,16.5,16.45,16.5,31600.0,16.1582,16.1975,16.1484,16.1975,31600.0
2011-08-23 10:50:00,16.51,16.53,16.42,16.42,15400.0,16.2073,16.2269,16.119,16.119,15400.0
2011-08-23 10:55:00,16.42,16.45,16.36,16.38,18100.0,16.119,16.1484,16.0601,16.0797,18100.0
2011-08-23 11:00:00,16.38,16.42,16.37,16.4,10900.0,16.0797,16.119,16.0699,16.0993,10900.0
2011-08-23 11:05:00,16.4,16.41,16.36,16.4,9000.0,16.0993,16.1091,16.0601,16.0993,9000.0
2011-08-23 11:10:00,16.39,16.43,16.37,16.42,4900.0,16.0895,16.1288,16.0699,16.119,4900.0
2011-08-23 11:15:00,16.43,16.47,16.43,16.45,6900.0,16.1288,16.168,16.1288,16.1484,6900.0
2011-08-23 11:20:00,16.45,16.45,16.4,16.44,7500.0,16.1484,16.1484,16.0993,16.1386,7500.0
2011-08-23 11:25:00,16.43,16.46,16.42,16.46,7300.0,16.1288,16.1582,16.119,16.1582,7300.0
2011-08-23 11:30:00,16.47,16.49,16.45,16.47,5800.0,16.168,16.1877,16.1484,16.168,5800.0
2011-08-23 11:35:00,16.47,16.55,16.46,16.55,10100.0,16.168,16.2466,16.1582,16.2466,10100.0
2011-08-23 11:40:00,16.55,16.57,16.52,16.57,8500.0,16.2466,16.2662,16.2171,16.2662,8500.0
2011-08-23 11:45:00,16.59,16.6,16.57,16.57,11400.0,16.2858,16.2957,16.2662,16.2662,11400.0
2011-08-23 11:50:00,16.58,16.64,16.58,16.62,8700.0,16.276,16.3349,16.276,16.3153,8700.0
2011-08-23 11:55:00,16.62,16.68,16.62,16.66,10300.0,16.3153,16.3742,16.3153,16.3546,10300.0
2011-08-23 12:00:00,16.67,16.68,16.63,16.63,14600.0,16.3644,16.3742,16.3251,16.3251,14600.0
2011-08-23 12:05:00,16.64,16.65,16.63,16.65,3500.0,16.3349,16.3447,16.3251,16.3447,3500.0
2011-08-23 12:10:00,16.67,16.67,16.63,16.63,6000.0,16.3644,16.3644,16.3251,16.3251,6000.0
2011-08-23 12:15:00,16.63,16.64,16.62,16.62,4800.0,16.3251,16.3349,16.3153,16.3153,4800.0
2011-08-23 12:20:00,16.62,16.64,16.62,16.63,9400.0,16.3153,16.3349,16.3153,16.3251,9400.0
2011-08-23 12:25:00,16.64,16.65,16.63,16.64,1900.0,16.3349,16.3447,16.3251,16.3349,1900.0
2011-08-23 12:30:00,16.65,16.67,16.64,16.64,8400.0,16.3447,16.3644,16.3349,16.3349,8400.0
2011-08-23 12:35:00,16.65,16.68,16.64,16.68,4900.0,16.3447,16.3742,16.3349,16.3742,4900.0
2011-08-23 12:40:00,16.67,16.72,16.66,16.7,13200.0,16.3644,16.4135,16.3546,16.3938,13200.0
2011-08-23 12:45:00,16.7,16.71,16.66,16.66,8200.0,16.3938,16.4036,16.3546,16.3546,8200.0
2011-08-23 12:50:00,16.66,16.73,16.66,16.72,6700.0,16.3546,16.4233,16.3546,16.4135,6700.0
2011-08-23 12:55:00,16.72,16.72,16.7,16.7,6100.0,16.4135,16.4135,16.3938,16.3938,6100.0
2011-08-23 13:00:00,16.7,16.74,16.7,16.7,11700.0,16.3938,16.4331,16.3938,16.3938,11700.0
2011-08-23 13:05:00,16.71,16.72,16.68,16.68,5900.0,16.4036,16.4135,16.3742,16.3742,5900.0
2011-08-23 13:10:00,16.68,16.69,16.67,16.67,6100.0,16.3742,16.384,16.3644,16.3644,6100.0
2011-08-23 13:15:00,16.68,16.69,16.66,16.66,9300.0,16.3742,16.384,16.3546,16.3546,9300.0
2011-08-23 13:20:00,16.67,16.68,16.66,16.66,7400.0,16.3644,16.3742,16.3546,16.3546,7400.0
2011-08-23 13:25:00,16.66,16.66,16.66,16.66,2900.0,16.3546,16.3546,16.3546,16.3546,2900.0
2011-08-23 13:30:00,16.67,16.68,16.64,16.64,6400.0,16.3644,16.3742,16.3349,16.3349,6400.0
2011-08-23 13:35:00,16.65,16.66,16.65,16.66,1600.0,16.3447,16.3546,16.3447,16.3546,1600.0
2011-08-23 13:40:00,16.67,16.67,16.64,16.65,9900.0,16.3644,16.3644,16.3349,16.3447,9900.0
2011-08-23 13:45:00,16.66,16.7,16.66,16.67,2800.0,16.3546,16.3938,16.3546,16.3644,2800.0
2011-08-23 13:50:00,16.67,16.69,16.54,16.6,28400.0,16.3644,16.384,16.2368,16.2957,28400.0
2011-08-23 13:55:00,16.6,16.61,16.54,16.6,28800.0,16.2957,16.3055,16.2368,16.2957,28800.0
2011-08-23 14:00:00,16.6,16.62,16.56,16.62,15400.0,16.2957,16.3153,16.2564,16.3153,15400.0
2011-08-23 14:05:00,16.62,16.63,16.59,16.63,16000.0,16.3153,16.3251,16.2858,16.3251,16000.0
2011-08-23 14:10:00,16.64,16.64,16.53,16.55,10600.0,16.3349,16.3349,16.2269,16.2466,10600.0
2011-08-23 14:15:00,16.56,16.61,16.56,16.6,9100.0,16.2564,16.3055,16.2564,16.2957,9100.0
2011-08-23 14:20:00,16.6,16.6,16.55,16.58,8600.0,16.2957,16.2957,16.2466,16.276,8600.0
2011-08-23 14:25:00,16.59,16.67,16.59,16.66,10300.0,16.2858,16.3644,16.2858,16.3546,10300.0
2011-08-23 14:30:00,16.66,16.72,16.64,16.7,20800.0,16.3546,16.4135,16.3349,16.3938,20800.0
2011-08-23 14:35:00,16.7,16.71,16.66,16.68,21300.0,16.3938,16.4036,16.3546,16.3742,21300.0
2011-08-23 14:40:00,16.66,16.68,16.65,16.66,9100.0,16.3546,16.3742,16.3447,16.3546,9100.0
2011-08-23 14:45:00,16.67,16.73,16.67,16.72,14300.0,16.3644,16.4233,16.3644,16.4135,14300.0
2011-08-23 14:50:00,16.73,16.73,16.71,16.73,8300.0,16.4233,16.4233,16.4036,16.4233,8300.0
2011-08-23 14:55:00,16.73,16.75,16.72,16.74,8800.0,16.4233,16.4429,16.4135,16.4331,8800.0
2011-08-23 15:00:00,16.74,16.85,16.74,16.84,24500.0,16.4331,16.5411,16.4331,16.5313,24500.0
2011-08-23 15:05:00,16.84,16.89,16.82,16.89,23400.0,16.5313,16.5803,16.5116,16.5803,23400.0
2011-08-23 15:10:00,16.91,16.93,16.88,16.9,26800.0,16.6,16.6196,16.5705,16.5902,26800.0
2011-08-23 15:15:00,16.9,16.9,16.84,16.88,34600.0,16.5902,16.5902,16.5313,16.5705,34600.0
2011-08-23 15:20:00,16.88,16.9,16.85,16.87,23200.0,16.5705,16.5902,16.5411,16.5607,23200.0
2011-08-23 15:25:00,16.87,16.9,16.81,16.81,24100.0,16.5607,16.5902,16.5018,16.5018,24100.0
2011-08-23 15:30:00,16.81,16.85,16.79,16.81,33500.0,16.5018,16.5411,16.4822,16.5018,33500.0
2011-08-23 15:35:00,16.81,16.85,16.81,16.85,20900.0,16.5018,16.5411,16.5018,16.5411,20900.0
2011-08-23 15:40:00,16.85,16.87,16.81,16.85,28200.0,16.5411,16.5607,16.5018,16.5411,28200.0
2011-08-23 15:45:00,16.85,16.91,16.85,16.89,40800.0,16.5411,16.6,16.5411,16.5803,40800.0
2011-08-23 15:50:00,16.89,16.91,16.85,16.9,65300.0,16.5803,16.6,16.5411,16.5902,65300.0
2011-08-23 15:55:00,16.9,16.97,16.9,16.97,81800.0,16.5902,16.6589,16.5902,16.6589,81800.0
2011-08-24 09:30:00,16.88,17.01,16.83,17.0,27100.0,16.5705,16.6981,16.5214,16.6883,27100.0
2011-08-24 09:35:00,16.99,17.04,16.94,16.94,20300.0,16.6785,16.7276,16.6294,16.6294,20300.0
2011-08-24 09:40:00,16.92,17.0,16.89,17.0,15600.0,16.6098,16.6883,16.5803,16.6883,15600.0
2011-08-24 09:45:00,17.0,17.09,16.98,17.09,19300.0,16.6883,16.7767,16.6687,16.7767,19300.0
2011-08-24 09:50:00,17.09,17.13,17.04,17.12,17100.0,16.7767,16.8159,16.7276,16.8061,17100.0
2011-08-24 09:55:00,17.12,17.2,17.12,17.19,19300.0,16.8061,16.8847,16.8061,16.8748,19300.0
2011-08-24 10:00:00,17.2,17.33,17.18,17.33,38900.0,16.8847,17.0123,16.865,17.0123,38900.0
2011-08-24 10:05:00,17.34,17.34,17.28,17.3,23000.0,17.0221,17.0221,16.9632,16.9828,23000.0
2011-08-24 10:10:00,17.3,17.33,17.28,17.3,13700.0,16.9828,17.0123,16.9632,16.9828,13700.0
2011-08-24 10:15:00,17.27,17.29,17.24,17.27,31700.0,16.9534,16.973,16.9239,16.9534,31700.0
2011-08-24 10:20:00,17.27,17.27,17.2,17.23,14600.0,16.9534,16.9534,16.8847,16.9141,14600.0
2011-08-24 10:25:00,17.23,17.26,17.18,17.18,16300.0,16.9141,16.9436,16.865,16.865,16300.0
2011-08-24 10:30:00,17.18,17.2,17.12,17.12,21400.0,16.865,16.8847,16.8061,16.8061,21400.0
2011-08-24 10:35:00,17.13,17.22,17.13,17.21,33300.0,16.8159,16.9043,16.8159,16.8945,33300.0
2011-08-24 10:40:00,17.21,17.25,17.2,17.23,34600.0,16.8945,16.9337,16.8847,16.9141,34600.0
2011-08-24 10:45:00,17.23,17.23,17.11,17.13,32500.0,16.9141,16.9141,16.7963,16.8159,32500.0
2011-08-24 10:50:00,17.13,17.19,17.13,17.16,20500.0,16.8159,16.8748,16.8159,16.8454,20500.0
2011-08-24 10:55:00,17.16,17.16,17.05,17.06,28900.0,16.8454,16.8454,16.7374,16.7472,28900.0
2011-08-24 11:00:00,17.06,17.1,17.05,17.08,35300.0,16.7472,16.7865,16.7374,16.7669,35300.0
2011-08-24 11:05:00,17.08,17.12,17.07,17.1,20900.0,16.7669,16.8061,16.757,16.7865,20900.0
2011-08-24 11:10:00,17.1,17.13,17.09,17.12,19500.0,16.7865,16.8159,16.7767,16.8061,19500.0
2011-08-24 11:15:00,17.12,17.12,17.07,17.09,19800.0,16.8061,16.8061,16.757,16.7767,19800.0
2011-08-24 11:20:00,17.08,17.16,17.07,17.14,16300.0,16.7669,16.8454,16.757,16.8258,16300.0
2011-08-24 11:25:00,17.13,17.18,17.12,17.14,15400.0,16.8159,16.865,16.8061,16.8258,15400.0
2011-08-24 11:30:00,17.13,17.13,17.07,17.07,20200.0,16.8159,16.8159,16.757,16.757,20200.0
2011-08-24 11:35:00,17.08,17.14,17.08,17.14,20500.0,16.7669,16.8258,16.7669,16.8258,20500.0
2011-08-24 11:40:00,17.13,17.13,17.05,17.06,18900.0,16.8159,16.8159,16.7374,16.7472,18900.0
2011-08-24 11:45:00,17.05,17.07,17.0,17.06,24800.0,16.7374,16.757,16.6883,16.7472,24800.0
2011-08-24 11:50:00,17.07,17.1,17.06,17.09,11000.0,16.757,16.7865,16.7472,16.7767,11000.0
2011-08-24 11:55:00,17.09,17.11,17.05,17.07,23300.0,16.7767,16.7963,16.7374,16.757,23300.0
2011-08-24 12:00:00,17.06,17.06,16.98,16.98,20100.0,16.7472,16.7472,16.6687,16.6687,20100.0
2011-08-24 12:05:00,16.99,16.99,16.96,16.96,9400.0,16.6785,16.6785,16.6491,16.6491,9400.0
2011-08-24 12:10:00,16.96,17.0,16.95,16.99,26000.0,16.6491,16.6883,16.6392,16.6785,26000.0
2011-08-24 12:15:00,16.99,17.01,16.98,16.98,20800.0,16.6785,16.6981,16.6687,16.6687,20800.0
2011-08-24 12:20:00,16.97,17.01,16.96,17.01,22800.0,16.6589,16.6981,16.6491,16.6981,22800.0
2011-08-24 12:25:00,17.0,17.01,16.98,16.98,8500.0,16.6883,16.6981,16.6687,16.6687,8500.0
2011-08-24 12:30:00,16.99,17.0,16.94,16.97,13000.0,16.6785,16.6883,16.6294,16.6589,13000.0
2011-08-24 12:35:00,16.97,17.0,16.96,16.98,9800.0,16.6589,16.6883,16.6491,16.6687,9800.0
2011-08-24 12:40:00,16.99,17.0,16.99,16.99,11200.0,16.6785,16.6883,16.6785,16.6785,11200.0
2011-08-24 12:45:00,16.98,16.98,16.94,16.97,9300.0,16.6687,16.6687,16.6294,16.6589,9300.0
2011-08-24 12:50:00,16.97,17.03,16.97,17.0,13500.0,16.6589,16.7178,16.6589,16.6883,13500.0
2011-08-24 12:55:00,17.01,17.09,17.01,17.09,9200.0,16.6981,16.7767,16.6981,16.7767,9200.0
2011-08-24 13:00:00,17.08,17.13,17.05,17.1,10400.0,16.7669,16.8159,16.7374,16.7865,10400.0
2011-08-24 13:05:00,17.11,17.13,17.06,17.06,4300.0,16.7963,16.8159,16.7472,16.7472,4300.0
2011-08-24 13:10:00,17.05,17.09,17.05,17.08,11500.0,16.7374,16.7767,16.7374,16.7669,11500.0
2011-08-24 13:15:00,17.09,17.13,17.09,17.13,4900.0,16.7767,16.8159,16.7767,16.8159,4900.0
2011-08-24 13:20:00,17.12,17.21,17.12,17.19,8800.0,16.8061,16.8945,16.8061,16.8748,8800.0
2011-08-24 13:25:00,17.18,17.2,17.17,17.18,9500.0,16.865,16.8847,16.8552,16.865,9500.0
2011-08-24 13:30:00,17.18,17.19,17.13,17.13,8200.0,16.865,16.8748,16.8159,16.8159,8200.0
2011-08-24 13:35:00,17.13,17.2,17.13,17.17,10500.0,16.8159,16.8847,16.8159,16.8552,10500.0
2011-08-24 13:40:00,17.16,17.17,17.14,17.15,15400.0,16.8454,16.8552,16.8258,16.8356,15400.0
2011-08-24 13:45:00,17.15,17.19,17.11,17.18,17000.0,16.8356,16.8748,16.7963,16.865,17000.0
2011-08-24 13:50:00,17.17,17.19,17.14,17.18,10600.0,16.8552,16.8748,16.8258,16.865,10600.0
2011-08-24 13:55:00,17.17,17.23,17.17,17.23,9800.0,16.8552,16.9141,16.8552,16.9141,9800.0
2011-08-24 14:00:00,17.22,17.23,17.18,17.2,13400.0,16.9043,16.9141,16.865,16.8847,13400.0
2011-08-24 14:05:00,17.19,17.23,17.18,17.21,13900.0,16.8748,16.9141,16.865,16.8945,13900.0
2011-08-24 14:10:00,17.22,17.25,17.21,17.25,9300.0,16.9043,16.9337,16.8945,16.9337,9300.0
2011-08-24 14:15:00,17.24,17.24,17.18,17.2,11400.0,16.9239,16.9239,16.865,16.8847,11400.0
2011-08-24 14:20:00,17.19,17.19,17.15,17.19,9900.0,16.8748,16.8748,16.8356,16.8748,9900.0
2011-08-24 14:25:00,17.18,17.2,17.15,17.19,15100.0,16.865,16.8847,16.8356,16.8748,15100.0
2011-08-24 14:30:00,17.18,17.19,17.16,17.18,15300.0,16.865,16.8748,16.8454,16.865,15300.0
2011-08-24 14:35:00,17.18,17.21,17.17,17.21,10000.0,16.865,16.8945,16.8552,16.8945,10000.0
2011-08-24 14:40:00,17.21,17.23,17.19,17.23,16600.0,16.8945,16.9141,16.8748,16.9141,16600.0
2011-08-24 14:45:00,17.23,17.24,17.2,17.21,9900.0,16.9141,16.9239,16.8847,16.8945,9900.0
2011-08-24 14:50:00,17.2,17.24,17.19,17.24,15200.0,16.8847,16.9239,16.8748,16.9239,15200.0
2011-08-24 14:55:00,17.24,17.29,17.22,17.27,24000.0,16.9239,16.973,16.9043,16.9534,24000.0
2011-08-24 15:00:00,17.27,17.28,17.23,17.27,25200.0,16.9534,16.9632,16.9141,16.9534,25200.0
2011-08-24 15:05:00,17.27,17.28,17.26,17.26,18400.0,16.9534,16.9632,16.9436,16.9436,18400.0
2011-08-24 15:10:00,17.26,17.34,17.26,17.33,23700.0,16.9436,17.0221,16.9436,17.0123,23700.0
2011-08-24 15:15:00,17.33,17.37,17.33,17.37,23400.0,17.0123,17.0515,17.0123,17.0515,23400.0
2011-08-24 15:20:00,17.36,17.38,17.34,17.36,28800.0,17.0417,17.0614,17.0221,17.0417,28800.0
2011-08-24 15:25:00,17.36,17.4,17.36,17.37,24500.0,17.0417,17.081,17.0417,17.0515,24500.0
2011-08-24 15:30:00,17.38,17.45,17.37,17.45,44900.0,17.0614,17.1301,17.0515,17.1301,44900.0
2011-08-24 15:35:00,17.44,17.48,17.41,17.43,49400.0,17.1203,17.1595,17.0908,17.1104,49400.0
2011-08-24 15:40:00,17.43,17.49,17.42,17.49,43700.0,17.1104,17.1693,17.1006,17.1693,43700.0
2011-08-24 15:45:00,17.48,17.48,17.44,17.47,56300.0,17.1595,17.1595,17.1203,17.1497,56300.0
2011-08-24 15:50:00,17.47,17.51,17.44,17.48,74200.0,17.1497,17.189,17.1203,17.1595,74200.0
2011-08-24 15:55:00,17.47,17.49,17.47,17.49,78500.0,17.1497,17.1693,17.1497,17.1693,78500.0
2011-08-25 09:30:00,17.62,17.69,17.51,17.67,14000.0,17.297,17.3657,17.189,17.346,14000.0
2011-08-25 09:35:00,17.66,17.69,17.4,17.43,13000.0,17.3362,17.3657,17.081,17.1104,13000.0
2011-08-25 09:40:00,17.43,17.51,17.42,17.51,24400.0,17.1104,17.189,17.1006,17.189,24400.0
2011-08-25 09:45:00,17.51,17.63,17.49,17.54,45500.0,17.189,17.3068,17.1693,17.2184,45500.0
2011-08-25 09:50:00,17.54,17.55,17.45,17.52,58900.0,17.2184,17.2282,17.1301,17.1988,58900.0
2011-08-25 09:55:00,17.52,17.61,17.49,17.61,42100.0,17.1988,17.2871,17.1693,17.2871,42100.0
2011-08-25 10:00:00,17.61,17.62,17.48,17.55,83700.0,17.2871,17.297,17.1595,17.2282,83700.0
2011-08-25 10:05:00,17.54,17.59,17.52,17.58,78100.0,17.2184,17.2675,17.1988,17.2577,78100.0
2011-08-25 10:10:00,17.59,17.66,17.53,17.66,43600.0,17.2675,17.3362,17.2086,17.3362,43600.0
2011-08-25 10:15:00,17.66,17.69,17.58,17.63,49500.0,17.3362,17.3657,17.2577,17.3068,49500.0
2011-08-25 10:20:00,17.61,17.67,17.55,17.57,129300.0,17.2871,17.346,17.2282,17.2479,129300.0
2011-08-25 10:25:00,17.56,17.56,17.48,17.52,32900.0,17.2381,17.2381,17.1595,17.1988,32900.0
2011-08-25 10:30:00,17.52,17.58,17.49,17.54,35600.0,17.1988,17.2577,17.1693,17.2184,35600.0
2011-08-25 10:35:00,17.52,17.52,17.39,17.4,36800.0,17.1988,17.1988,17.0712,17.081,36800.0
2011-08-25 10:40:00,17.4,17.42,17.36,17.36,23300.0,17.081,17.1006,17.0417,17.0417,23300.0
2011-08-25 10:45:00,17.36,17.37,17.27,17.29,55700.0,17.0417,17.0515,16.9534,16.973,55700.0
2011-08-25 10:50:00,17.29,17.38,17.27,17.32,40800.0,16.973,17.0614,16.9534,17.0025,40800.0
2011-08-25 10:55:00,17.32,17.39,17.31,17.37,25600.0,17.0025,17.0712,16.9926,17.0515,25600.0
2011-08-25 11:00:00,17.38,17.44,17.35,17.38,31600.0,17.0614,17.1203,17.0319,17.0614,31600.0
2011-08-25 11:05:00,17.36,17.38,17.28,17.29,27300.0,17.0417,17.0614,16.9632,16.973,27300.0
2011-08-25 11:10:00,17.29,17.37,17.27,17.34,37400.0,16.973,17.0515,16.9534,17.0221,37400.0
2011-08-25 11:15:00,17.35,17.42,17.34,17.36,23500.0,17.0319,17.1006,17.0221,17.0417,23500.0
2011-08-25 11:20:00,17.37,17.43,17.37,17.43,13000.0,17.0515,17.1104,17.0515,17.1104,13000.0
2011-08-25 11:25:00,17.43,17.44,17.38,17.41,12600.0,17.1104,17.1203,17.0614,17.0908,12600.0
2011-08-25 11:30:00,17.41,17.44,17.36,17.36,22700.0,17.0908,17.1203,17.0417,17.0417,22700.0
2011-08-25 11:35:00,17.36,17.39,17.3,17.31,14100.0,17.0417,17.0712,16.9828,16.9926,14100.0
2011-08-25 11:40:00,17.32,17.33,17.24,17.27,10000.0,17.0025,17.0123,16.9239,16.9534,10000.0
2011-08-25 11:45:00,17.27,17.31,17.25,17.29,9200.0,16.9534,16.9926,16.9337,16.973,9200.0
2011-08-25 11:50:00,17.3,17.34,17.3,17.34,9600.0,16.9828,17.0221,16.9828,17.0221,9600.0
2011-08-25 11:55:00,17.34,17.36,17.34,17.34,6200.0,17.0221,17.0417,17.0221,17.0221,6200.0
2011-08-25 12:00:00,17.34,17.37,17.33,17.34,7300.0,17.0221,17.0515,17.0123,17.0221,7300.0
2011-08-25 12:05:00,17.32,17.32,17.29,17.3,9600.0,17.0025,17.0025,16.973,16.9828,9600.0
2011-08-25 12:10:00,17.31,17.35,17.3,17.35,9500.0,16.9926,17.0319,16.9828,17.0319,9500.0
2011-08-25 12:15:00,17.33,17.36,17.29,17.29,9700.0,17.0123,17.0417,16.973,16.973,9700.0
2011-08-25 12:20:00,17.28,17.29,17.24,17.27,9800.0,16.9632,16.973,16.9239,16.9534,9800.0
2011-08-25 12:25:00,17.27,17.3,17.27,17.28,9100.0,16.9534,16.9828,16.9534,16.9632,9100.0
2011-08-25 12:30:00,17.26,17.27,17.22,17.22,14200.0,16.9436,16.9534,16.9043,16.9043,14200.0
2011-08-25 12:35:00,17.23,17.23,17.17,17.21,18200.0,16.9141,16.9141,16.8552,16.8945,18200.0
2011-08-25 12:40:00,17.21,17.22,17.17,17.17,17500.0,16.8945,16.9043,16.8552,16.8552,17500.0
2011-08-25 12:45:00,17.18,17.18,17.1,17.13,34800.0,16.865,16.865,16.7865,16.8159,34800.0
2011-08-25 12:50:00,17.12,17.14,17.09,17.14,24500.0,16.8061,16.8258,16.7767,16.8258,24500.0
2011-08-25 12:55:00,17.14,17.19,17.13,17.19,12900.0,16.8258,16.8748,16.8159,16.8748,12900.0
2011-08-25 13:00:00,17.2,17.24,17.19,17.23,14200.0,16.8847,16.9239,16.8748,16.9141,14200.0
2011-08-25 13:05:00,17.24,17.27,17.2,17.2,13600.0,16.9239,16.9534,16.8847,16.8847,13600.0
2011-08-25 13:10:00,17.2,17.25,17.2,17.22,14600.0,16.8847,16.9337,16.8847,16.9043,14600.0
2011-08-25 13:15:00,17.22,17.27,17.2,17.25,18100.0,16.9043,16.9534,16.8847,16.9337,18100.0
2011-08-25 13:20:00,17.26,17.32,17.25,17.3,14600.0,16.9436,17.0025,16.9337,16.9828,14600.0
2011-08-25 13:25:00,17.3,17.34,17.27,17.33,11100.0,16.9828,17.0221,16.9534,17.0123,11100.0
2011-08-25 13:30:00,17.34,17.35,17.31,17.32,18000.0,17.0221,17.0319,16.9926,17.0025,18000.0
2011-08-25 13:35:00,17.32,17.37,17.29,17.37,12500.0,17.0025,17.0515,16.973,17.0515,12500.0
2011-08-25 13:40:00,17.39,17.39,17.36,17.36,9700.0,17.0712,17.0712,17.0417,17.0417,9700.0
2011-08-25 13:45:00,17.37,17.38,17.29,17.3,14100.0,17.0515,17.0614,16.973,16.9828,14100.0
2011-08-25 13:50:00,17.31,17.36,17.31,17.36,12900.0,16.9926,17.0417,16.9926,17.0417,12900.0
2011-08-25 13:55:00,17.36,17.42,17.34,17.42,15900.0,17.0417,17.1006,17.0221,17.1006,15900.0
2011-08-25 14:00:00,17.42,17.43,17.37,17.41,19600.0,17.1006,17.1104,17.0515,17.0908,19600.0
2011-08-25 14:05:00,17.39,17.4,17.35,17.37,16900.0,17.0712,17.081,17.0319,17.0515,16900.0
2011-08-25 14:10:00,17.37,17.39,17.34,17.35,13800.0,17.0515,17.0712,17.0221,17.0319,13800.0
2011-08-25 14:15:00,17.35,17.44,17.35,17.41,19600.0,17.0319,17.1203,17.0319,17.0908,19600.0
2011-08-25 14:20:00,17.42,17.43,17.36,17.38,23900.0,17.1006,17.1104,17.0417,17.0614,23900.0
2011-08-25 14:25:00,17.38,17.39,17.33,17.38,16700.0,17.0614,17.0712,17.0123,17.0614,16700.0
2011-08-25 14:30:00,17.39,17.41,17.37,17.38,14000.0,17.0712,17.0908,17.0515,17.0614,14000.0
2011-08-25 14:35:00,17.38,17.41,17.37,17.4,15900.0,17.0614,17.0908,17.0515,17.081,15900.0
2011-08-25 14:40:00,17.4,17.41,17.36,17.38,13900.0,17.081,17.0908,17.0417,17.0614,13900.0
2011-08-25 14:45:00,17.39,17.41,17.37,17.37,14700.0,17.0712,17.0908,17.0515,17.0515,14700.0
2011-08-25 14:50:00,17.36,17.37,17.33,17.34,21300.0,17.0417,17.0515,17.0123,17.0221,21300.0
2011-08-25 14:55:00,17.34,17.35,17.29,17.29,27200.0,17.0221,17.0319,16.973,16.973,27200.0
2011-08-25 15:00:00,17.29,17.29,17.24,17.24,28600.0,16.973,16.973,16.9239,16.9239,28600.0
2011-08-25 15:05:00,17.24,17.28,17.24,17.26,18700.0,16.9239,16.9632,16.9239,16.9436,18700.0
2011-08-25 15:10:00,17.26,17.28,17.23,17.28,24200.0,16.9436,16.9632,16.9141,16.9632,24200.0
2011-08-25 15:15:00,17.27,17.35,17.26,17.35,33500.0,16.9534,17.0319,16.9436,17.0319,33500.0
2011-08-25 15:20:00,17.36,17.41,17.35,17.39,32500.0,17.0417,17.0908,17.0319,17.0712,32500.0
2011-08-25 15:25:00,17.39,17.39,17.34,17.34,31500.0,17.0712,17.0712,17.0221,17.0221,31500.0
2011-08-25 15:30:00,17.33,17.36,17.29,17.3,57600.0,17.0123,17.0417,16.973,16.9828,57600.0
2011-08-25 15:35:00,17.29,17.3,17.24,17.26,27200.0,16.973,16.9828,16.9239,16.9436,27200.0
2011-08-25 15:40:00,17.27,17.27,17.18,17.18,50300.0,16.9534,16.9534,16.865,16.865,50300.0
2011-08-25 15:45:00,17.18,17.24,17.16,17.22,62400.0,16.865,16.9239,16.8454,16.9043,62400.0
2011-08-25 15:50:00,17.23,17.23,17.18,17.2,67600.0,16.9141,16.9141,16.865,16.8847,67600.0
2011-08-25 15:55:00,17.2,17.24,17.19,17.22,88800.0,16.8847,16.9239,16.8748,16.9043,88800.0
2011-08-26 09:30:00,17.02,17.14,17.01,17.05,38500.0,16.708,16.8258,16.6981,16.7374,38500.0
2011-08-26 09:35:00,17.08,17.14,17.01,17.01,10900.0,16.7669,16.8258,16.6981,16.6981,10900.0
2011-08-26 09:40:00,17.02,17.08,16.98,17.08,20100.0,16.708,16.7669,16.6687,16.7669,20100.0
2011-08-26 09:45:00,17.06,17.07,16.98,17.07,36100.0,16.7472,16.757,16.6687,16.757,36100.0
2011-08-26 09:50:00,17.07,17.1,16.97,16.98,58900.0,16.757,16.7865,16.6589,16.6687,58900.0
2011-08-26 09:55:00,17.0,17.1,17.0,17.08,36400.0,16.6883,16.7865,16.6883,16.7669,36400.0
2011-08-26 10:00:00,17.1,17.1,16.87,16.91,80900.0,16.7865,16.7865,16.5607,16.6,80900.0
2011-08-26 10:05:00,16.88,16.88,16.75,16.85,25400.0,16.5705,16.5705,16.4429,16.5411,25400.0
2011-08-26 10:10:00,16.84,16.92,16.8,16.91,21500.0,16.5313,16.6098,16.492,16.6,21500.0
2011-08-26 10:15:00,16.91,17.05,16.91,17.05,21300.0,16.6,16.7374,16.6,16.7374,21300.0
2011-08-26 10:20:00,17.04,17.23,17.04,17.2,24300.0,16.7276,16.9141,16.7276,16.8847,24300.0
2011-08-26 10:25:00,17.21,17.35,17.21,17.24,28500.0,16.8945,17.0319,16.8945,16.9239,28500.0
2011-08-26 10:30:00,17.24,17.29,17.18,17.2,34200.0,16.9239,16.973,16.865,16.8847,34200.0
2011-08-26 10:35:00,17.22,17.3,17.2,17.26,33700.0,16.9043,16.9828,16.8847,16.9436,33700.0
2011-08-26 10:40:00,17.25,17.43,17.23,17.43,75300.0,16.9337,17.1104,16.9141,17.1104,75300.0
2011-08-26 10:45:00,17.43,17.67,17.43,17.57,77500.0,17.1104,17.346,17.1104,17.2479,77500.0
2011-08-26 10:50:00,17.57,17.59,17.53,17.54,51400.0,17.2479,17.2675,17.2086,17.2184,51400.0
2011-08-26 10:55:00,17.54,17.57,17.46,17.46,42200.0,17.2184,17.2479,17.1399,17.1399,42200.0
2011-08-26 11:00:00,17.47,17.55,17.45,17.52,40600.0,17.1497,17.2282,17.1301,17.1988,40600.0
2011-08-26 11:05:00,17.52,17.64,17.51,17.6,57000.0,17.1988,17.3166,17.189,17.2773,57000.0
2011-08-26 11:10:00,17.61,17.8,17.57,17.76,64100.0,17.2871,17.4737,17.2479,17.4344,64100.0
2011-08-26 11:15:00,17.76,17.83,17.65,17.66,38700.0,17.4344,17.5031,17.3264,17.3362,38700.0
2011-08-26 11:20:00,17.67,17.69,17.62,17.63,14300.0,17.346,17.3657,17.297,17.3068,14300.0
2011-08-26 11:25:00,17.63,17.67,17.61,17.63,25100.0,17.3068,17.346,17.2871,17.3068,25100.0
2011-08-26 11:30:00,17.64,17.71,17.64,17.71,36200.0,17.3166,17.3853,17.3166,17.3853,36200.0
2011-08-26 11:35:00,17.72,17.79,17.71,17.71,26000.0,17.3951,17.4638,17.3853,17.3853,26000.0
2011-08-26 11:40:00,17.7,17.73,17.68,17.73,20100.0,17.3755,17.4049,17.3559,17.4049,20100.0
2011-08-26 11:45:00,17.72,17.77,17.7,17.74,31300.0,17.3951,17.4442,17.3755,17.4148,31300.0
2011-08-26 11:50:00,17.73,17.85,17.72,17.84,53600.0,17.4049,17.5227,17.3951,17.5129,53600.0
2011-08-26 11:55:00,17.84,17.91,17.84,17.9,21000.0,17.5129,17.5816,17.5129,17.5718,21000.0
2011-08-26 12:00:00,17.89,18.0,17.89,17.97,45800.0,17.562,17.67,17.562,17.6405,45800.0
2011-08-26 12:05:00,17.97,18.06,17.97,18.06,32400.0,17.6405,17.7289,17.6405,17.7289,32400.0
2011-08-26 12:10:00,18.06,18.12,18.06,18.08,25900.0,17.7289,17.7878,17.7289,17.7485,25900.0
2011-08-26 12:15:00,18.09,18.1,18.03,18.04,27100.0,17.7583,17.7682,17.6994,17.7093,27100.0
2011-08-26 12:20:00,18.05,18.09,18.02,18.05,29800.0,17.7191,17.7583,17.6896,17.7191,29800.0
2011-08-26 12:25:00,18.04,18.13,18.02,18.11,28700.0,17.7093,17.7976,17.6896,17.778,28700.0
2011-08-26 12:30:00,18.11,18.13,18.05,18.06,27600.0,17.778,17.7976,17.7191,17.7289,27600.0
2011-08-26 12:35:00,18.06,18.08,18.03,18.05,23100.0,17.7289,17.7485,17.6994,17.7191,23100.0
2011-08-26 12:40:00,18.06,18.1,18.04,18.05,21300.0,17.7289,17.7682,17.7093,17.7191,21300.0
2011-08-26 12:45:00,18.05,18.05,17.97,17.98,14300.0,17.7191,17.7191,17.6405,17.6504,14300.0
2011-08-26 12:50:00,17.98,18.02,17.97,18.01,26200.0,17.6504,17.6896,17.6405,17.6798,26200.0
2011-08-26 12:55:00,18.0,18.05,18.0,18.04,15700.0,17.67,17.7191,17.67,17.7093,15700.0
2011-08-26 13:00:00,18.04,18.04,18.0,18.03,20800.0,17.7093,17.7093,17.67,17.6994,20800.0
2011-08-26 13:05:00,18.02,18.2,18.02,18.2,108600.0,17.6896,17.8663,17.6896,17.8663,108600.0
2011-08-26 13:10:00,18.2,18.35,18.2,18.3,112600.0,17.8663,18.0136,17.8663,17.9645,112600.0
2011-08-26 13:15:00,18.31,18.42,18.31,18.39,68100.0,17.9743,18.0823,17.9743,18.0528,68100.0
2011-08-26 13:20:00,18.4,18.4,18.34,18.38,30300.0,18.0627,18.0627,18.0038,18.043,30300.0
2011-08-26 13:25:00,18.39,18.44,18.37,18.43,31200.0,18.0528,18.1019,18.0332,18.0921,31200.0
2011-08-26 13:30:00,18.44,18.47,18.39,18.41,60800.0,18.1019,18.1314,18.0528,18.0725,60800.0
2011-08-26 13:35:00,18.41,18.41,18.33,18.33,17500.0,18.0725,18.0725,17.9939,17.9939,17500.0
2011-08-26 13:40:00,18.33,18.39,18.32,18.36,37600.0,17.9939,18.0528,17.9841,18.0234,37600.0
2011-08-26 13:45:00,18.36,18.37,18.32,18.34,24200.0,18.0234,18.0332,17.9841,18.0038,24200.0
2011-08-26 13:50:00,18.34,18.34,18.31,18.34,22200.0,18.0038,18.0038,17.9743,18.0038,22200.0
2011-08-26 13:55:00,18.34,18.37,18.31,18.33,29700.0,18.0038,18.0332,17.9743,17.9939,29700.0
2011-08-26 14:00:00,18.33,18.35,18.3,18.31,41100.0,17.9939,18.0136,17.9645,17.9743,41100.0
2011-08-26 14:05:00,18.3,18.3,18.23,18.25,17700.0,17.9645,17.9645,17.8958,17.9154,17700.0
2011-08-26 14:10:00,18.25,18.26,18.16,18.16,34700.0,17.9154,17.9252,17.8271,17.8271,34700.0
2011-08-26 14:15:00,18.16,18.17,18.1,18.13,60600.0,17.8271,17.8369,17.7682,17.7976,60600.0
2011-08-26 14:20:00,18.13,18.15,18.12,18.12,14200.0,17.7976,17.8172,17.7878,17.7878,14200.0
2011-08-26 14:25:00,18.12,18.12,18.04,18.06,23300.0,17.7878,17.7878,17.7093,17.7289,23300.0
2011-08-26 14:30:00,18.06,18.11,18.05,18.1,25600.0,17.7289,17.778,17.7191,17.7682,25600.0
2011-08-26 14:35:00,18.1,18.1,18.03,18.04,37500.0,17.7682,17.7682,17.6994,17.7093,37500.0
2011-08-26 14:40:00,18.05,18.1,18.05,18.09,22200.0,17.7191,17.7682,17.7191,17.7583,22200.0
2011-08-26 14:45:00,18.1,18.14,18.1,18.12,18900.0,17.7682,17.8074,17.7682,17.7878,18900.0
2011-08-26 14:50:00,18.12,18.13,18.1,18.11,16600.0,17.7878,17.7976,17.7682,17.778,16600.0
2011-08-26 14:55:00,18.11,18.12,18.09,18.09,18700.0,17.778,17.7878,17.7583,17.7583,18700.0
2011-08-26 15:00:00,18.1,18.1,18.06,18.06,33300.0,17.7682,17.7682,17.7289,17.7289,33300.0
2011-08-26 15:05:00,18.06,18.06,18.0,18.01,19800.0,17.7289,17.7289,17.67,17.6798,19800.0
2011-08-26 15:10:00,18.0,18.02,18.0,18.02,22300.0,17.67,17.6896,17.67,17.6896,22300.0
2011-08-26 15:15:00,18.01,18.02,17.97,18.01,81600.0,17.6798,17.6896,17.6405,17.6798,81600.0
2011-08-26 15:20:00,18.0,18.02,17.99,17.99,23200.0,17.67,17.6896,17.6602,17.6602,23200.0
2011-08-26 15:25:00,17.99,18.04,17.98,18.03,46300.0,17.6602,17.7093,17.6504,17.6994,46300.0
2011-08-26 15:30:00,18.04,18.04,18.0,18.04,42300.0,17.7093,17.7093,17.67,17.7093,42300.0
2011-08-26 15:35:00,18.04,18.08,18.03,18.07,39800.0,17.7093,17.7485,17.6994,17.7387,39800.0
2011-08-26 15:40:00,18.07,18.11,18.07,18.11,39200.0,17.7387,17.778,17.7387,17.778,39200.0
2011-08-26 15:45:00,18.1,18.14,18.09,18.1,86400.0,17.7682,17.8074,17.7583,17.7682,86400.0
2011-08-26 15:50:00,18.11,18.13,18.09,18.13,62900.0,17.778,17.7976,17.7583,17.7976,62900.0
2011-08-26 15:55:00,18.13,18.14,18.11,18.12,82900.0,17.7976,17.8074,17.778,17.7878,82900.0
2011-08-29 09:30:00,18.45,18.51,18.44,18.51,13300.0,18.1117,18.1706,18.1019,18.1706,13300.0
2011-08-29 09:35:00,18.51,18.6,18.46,18.47,14400.0,18.1706,18.259,18.1216,18.1314,14400.0
2011-08-29 09:40:00,18.51,18.51,18.41,18.48,10300.0,18.1706,18.1706,18.0725,18.1412,10300.0
2011-08-29 09:45:00,18.47,18.49,18.39,18.43,26000.0,18.1314,18.151,18.0528,18.0921,26000.0
2011-08-29 09:50:00,18.43,18.43,18.39,18.41,44000.0,18.0921,18.0921,18.0528,18.0725,44000.0
2011-08-29 09:55:00,18.41,18.41,18.32,18.34,26400.0,18.0725,18.0725,17.9841,18.0038,26400.0
2011-08-29 10:00:00,18.33,18.36,18.28,18.3,57100.0,17.9939,18.0234,17.9449,17.9645,57100.0
2011-08-29 10:05:00,18.32,18.37,18.3,18.35,31600.0,17.9841,18.0332,17.9645,18.0136,31600.0
2011-08-29 10:10:00,18.34,18.38,18.31,18.38,29700.0,18.0038,18.043,17.9743,18.043,29700.0
2011-08-29 10:15:00,18.38,18.38,18.32,18.32,26700.0,18.043,18.043,17.9841,17.9841,26700.0
2011-08-29 10:20:00,18.32,18.35,18.3,18.32,37300.0,17.9841,18.0136,17.9645,17.9841,37300.0
2011-08-29 10:25:00,18.33,18.33,18.28,18.28,19200.0,17.9939,17.9939,17.9449,17.9449,19200.0
2011-08-29 10:30:00,18.29,18.3,18.27,18.3,17000.0,17.9547,17.9645,17.935,17.9645,17000.0
2011-08-29 10:35:00,18.3,18.3,18.27,18.28,18800.0,17.9645,17.9645,17.935,17.9449,18800.0
2011-08-29 10:40:00,18.28,18.31,18.26,18.26,21400.0,17.9449,17.9743,17.9252,17.9252,21400.0
2011-08-29 10:45:00,18.26,18.28,18.25,18.25,9000.0,17.9252,17.9449,17.9154,17.9154,9000.0
2011-08-29 10:50:00,18.25,18.3,18.25,18.28,25000.0,17.9154,17.9645,17.9154,17.9449,25000.0
2011-08-29 10:55:00,18.28,18.29,18.26,18.28,24500.0,17.9449,17.9547,17.9252,17.9449,24500.0
2011-08-29 11:00:00,18.28,18.29,18.22,18.25,22400.0,17.9449,17.9547,17.886,17.9154,22400.0
2011-08-29 11:05:00,18.25,18.25,18.23,18.23,7700.0,17.9154,17.9154,17.8958,17.8958,7700.0
2011-08-29 11:10:00,18.23,18.3,18.23,18.29,16100.0,17.8958,17.9645,17.8958,17.9547,16100.0
2011-08-29 11:15:00,18.28,18.3,18.27,18.28,23000.0,17.9449,17.9645,17.935,17.9449,23000.0
2011-08-29 11:20:00,18.28,18.28,18.25,18.26,26900.0,17.9449,17.9449,17.9154,17.9252,26900.0
2011-08-29 11:25:00,18.26,18.28,18.25,18.26,22600.0,17.9252,17.9449,17.9154,17.9252,22600.0
2011-08-29 11:30:00,18.26,18.27,18.24,18.25,13500.0,17.9252,17.935,17.9056,17.9154,13500.0
2011-08-29 11:35:00,18.26,18.29,18.23,18.27,28200.0,17.9252,17.9547,17.8958,17.935,28200.0
2011-08-29 11:40:00,18.27,18.3,18.27,18.3,88800.0,17.935,17.9645,17.935,17.9645,88800.0
2011-08-29 11:45:00,18.3,18.3,18.29,18.29,29100.0,17.9645,17.9645,17.9547,17.9547,29100.0
2011-08-29 11:50:00,18.29,18.3,18.27,18.29,26800.0,17.9547,17.9645,17.935,17.9547,26800.0
2011-08-29 11:55:00,18.29,18.31,18.29,18.3,8600.0,17.9547,17.9743,17.9547,17.9645,8600.0
2011-08-29 12:00:00,18.3,18.33,18.3,18.31,40200.0,17.9645,17.9939,17.9645,17.9743,40200.0
2011-08-29 12:05:00,18.31,18.32,18.27,18.29,44000.0,17.9743,17.9841,17.935,17.9547,44000.0
2011-08-29 12:10:00,18.29,18.3,18.28,18.29,15800.0,17.9547,17.9645,17.9449,17.9547,15800.0
2011-08-29 12:15:00,18.29,18.3,18.28,18.28,18100.0,17.9547,17.9645,17.9449,17.9449,18100.0
2011-08-29 12:20:00,18.28,18.3,18.28,18.28,12800.0,17.9449,17.9645,17.9449,17.9449,12800.0
2011-08-29 12:25:00,18.28,18.29,18.27,18.27,29900.0,17.9449,17.9547,17.935,17.935,29900.0
2011-08-29 12:30:00,18.27,18.28,18.26,18.27,14100.0,17.935,17.9449,17.9252,17.935,14100.0
2011-08-29 12:35:00,18.27,18.27,18.26,18.26,27200.0,17.935,17.935,17.9252,17.9252,27200.0
2011-08-29 12:40:00,18.26,18.29,18.25,18.28,38400.0,17.9252,17.9547,17.9154,17.9449,38400.0
2011-08-29 12:45:00,18.29,18.29,18.26,18.26,21700.0,17.9547,17.9547,17.9252,17.9252,21700.0
2011-08-29 12:50:00,18.26,18.27,18.26,18.26,16600.0,17.9252,17.935,17.9252,17.9252,16600.0
2011-08-29 12:55:00,18.27,18.3,18.26,18.3,16200.0,17.935,17.9645,17.9252,17.9645,16200.0
2011-08-29 13:00:00,18.29,18.32,18.29,18.32,6900.0,17.9547,17.9841,17.9547,17.9841,6900.0
2011-08-29 13:05:00,18.32,18.37,18.32,18.37,28000.0,17.9841,18.0332,17.9841,18.0332,28000.0
2011-08-29 13:10:00,18.38,18.4,18.3,18.3,121200.0,18.043,18.0627,17.9645,17.9645,121200.0
2011-08-29 13:15:00,18.3,18.31,18.29,18.29,10100.0,17.9645,17.9743,17.9547,17.9547,10100.0
2011-08-29 13:20:00,18.3,18.31,18.29,18.31,9800.0,17.9645,17.9743,17.9547,17.9743,9800.0
2011-08-29 13:25:00,18.3,18.31,18.3,18.3,17800.0,17.9645,17.9743,17.9645,17.9645,17800.0
2011-08-29 13:30:00,18.3,18.3,18.29,18.29,11000.0,17.9645,17.9645,17.9547,17.9547,11000.0
2011-08-29 13:35:00,18.29,18.29,18.27,18.27,13500.0,17.9547,17.9547,17.935,17.935,13500.0
2011-08-29 13:40:00,18.27,18.29,18.25,18.26,14000.0,17.935,17.9547,17.9154,17.9252,14000.0
2011-08-29 13:45:00,18.25,18.26,18.25,18.26,4900.0,17.9154,17.9252,17.9154,17.9252,4900.0
2011-08-29 13:50:00,18.26,18.31,18.25,18.3,44700.0,17.9252,17.9743,17.9154,17.9645,44700.0
2011-08-29 13:55:00,18.29,18.31,18.29,18.31,10700.0,17.9547,17.9743,17.9547,17.9743,10700.0
2011-08-29 14:00:00,18.3,18.32,18.29,18.32,28700.0,17.9645,17.9841,17.9547,17.9841,28700.0
2011-08-29 14:05:00,18.32,18.32,18.3,18.31,16500.0,17.9841,17.9841,17.9645,17.9743,16500.0
2011-08-29 14:10:00,18.3,18.31,18.3,18.3,19100.0,17.9645,17.9743,17.9645,17.9645,19100.0
2011-08-29 14:15:00,18.31,18.33,18.3,18.31,60200.0,17.9743,17.9939,17.9645,17.9743,60200.0
2011-08-29 14:20:00,18.32,18.34,18.32,18.32,10900.0,17.9841,18.0038,17.9841,17.9841,10900.0
2011-08-29 14:25:00,18.32,18.33,18.29,18.3,52900.0,17.9841,17.9939,17.9547,17.9645,52900.0
2011-08-29 14:30:00,18.3,18.35,18.3,18.35,62300.0,17.9645,18.0136,17.9645,18.0136,62300.0
2011-08-29 14:35:00,18.35,18.36,18.34,18.36,10300.0,18.0136,18.0234,18.0038,18.0234,10300.0
2011-08-29 14:40:00,18.36,18.36,18.35,18.36,9600.0,18.0234,18.0234,18.0136,18.0234,9600.0
2011-08-29 14:45:00,18.36,18.36,18.35,18.36,41300.0,18.0234,18.0234,18.0136,18.0234,41300.0
2011-08-29 14:50:00,18.36,18.36,18.32,18.33,34300.0,18.0234,18.0234,17.9841,17.9939,34300.0
2011-08-29 14:55:00,18.32,18.34,18.31,18.33,30100.0,17.9841,18.0038,17.9743,17.9939,30100.0
2011-08-29 15:00:00,18.33,18.36,18.33,18.36,30300.0,17.9939,18.0234,17.9939,18.0234,30300.0
2011-08-29 15:05:00,18.36,18.38,18.31,18.31,111000.0,18.0234,18.043,17.9743,17.9743,111000.0
2011-08-29 15:10:00,18.31,18.37,18.31,18.36,68500.0,17.9743,18.0332,17.9743,18.0234,68500.0
2011-08-29 15:15:00,18.37,18.38,18.35,18.36,113300.0,18.0332,18.043,18.0136,18.0234,113300.0
2011-08-29 15:20:00,18.35,18.38,18.34,18.35,121200.0,18.0136,18.043,18.0038,18.0136,121200.0
2011-08-29 15:25:00,18.35,18.36,18.35,18.36,31600.0,18.0136,18.0234,18.0136,18.0234,31600.0
2011-08-29 15:30:00,18.36,18.37,18.34,18.36,117400.0,18.0234,18.0332,18.0038,18.0234,117400.0
2011-08-29 15:35:00,18.36,18.37,18.34,18.36,61300.0,18.0234,18.0332,18.0038,18.0234,61300.0
2011-08-29 15:40:00,18.36,18.37,18.34,18.35,123100.0,18.0234,18.0332,18.0038,18.0136,123100.0
2011-08-29 15:45:00,18.35,18.36,18.34,18.35,98700.0,18.0136,18.0234,18.0038,18.0136,98700.0
2011-08-29 15:50:00,18.34,18.37,18.32,18.36,101700.0,18.0038,18.0332,17.9841,18.0234,101700.0
2011-08-29 15:55:00,18.36,18.38,18.35,18.37,98400.0,18.0234,18.043,18.0136,18.0332,98400.0
2011-08-30 09:30:00,18.31,18.37,18.26,18.37,17900.0,17.9743,18.0332,17.9252,18.0332,17900.0
2011-08-30 09:35:00,18.37,18.48,18.37,18.44,11900.0,18.0332,18.1412,18.0332,18.1019,11900.0
2011-08-30 09:40:00,18.45,18.52,18.44,18.51,15300.0,18.1117,18.1805,18.1019,18.1706,15300.0
2011-08-30 09:45:00,18.52,18.61,18.52,18.6,21000.0,18.1805,18.2688,18.1805,18.259,21000.0
2011-08-30 09:50:00,18.58,18.58,18.46,18.48,33700.0,18.2394,18.2394,18.1216,18.1412,33700.0
2011-08-30 09:55:00,18.51,18.54,18.47,18.5,22500.0,18.1706,18.2001,18.1314,18.1608,22500.0
2011-08-30 10:00:00,18.49,18.5,18.3,18.3,64600.0,18.151,18.1608,17.9645,17.9645,64600.0
2011-08-30 10:05:00,18.3,18.4,18.3,18.39,33400.0,17.9645,18.0627,17.9645,18.0528,33400.0
2011-08-30 10:10:00,18.4,18.46,18.38,18.46,16800.0,18.0627,18.1216,18.043,18.1216,16800.0
2011-08-30 10:15:00,18.46,18.51,18.43,18.44,28600.0,18.1216,18.1706,18.0921,18.1019,28600.0
2011-08-30 10:20:00,18.45,18.45,18.4,18.44,17600.0,18.1117,18.1117,18.0627,18.1019,17600.0
2011-08-30 10:25:00,18.44,18.56,18.43,18.55,20900.0,18.1019,18.2197,18.0921,18.2099,20900.0
2011-08-30 10:30:00,18.56,18.69,18.56,18.69,26700.0,18.2197,18.3473,18.2197,18.3473,26700.0
2011-08-30 10:35:00,18.69,18.69,18.64,18.66,27700.0,18.3473,18.3473,18.2983,18.3179,27700.0
2011-08-30 10:40:00,18.65,18.66,18.61,18.62,18400.0,18.3081,18.3179,18.2688,18.2786,18400.0
2011-08-30 10:45:00,18.62,18.66,18.58,18.59,54100.0,18.2786,18.3179,18.2394,18.2492,54100.0
2011-08-30 10:50:00,18.59,18.66,18.59,18.64,34200.0,18.2492,18.3179,18.2492,18.2983,34200.0
2011-08-30 10:55:00,18.66,18.72,18.65,18.71,19400.0,18.3179,18.3768,18.3081,18.367,19400.0
2011-08-30 11:00:00,18.71,18.78,18.67,18.77,68900.0,18.367,18.4357,18.3277,18.4259,68900.0
2011-08-30 11:05:00,18.78,18.83,18.78,18.83,10300.0,18.4357,18.4848,18.4357,18.4848,10300.0
2011-08-30 11:10:00,18.84,18.85,18.8,18.84,20400.0,18.4946,18.5044,18.4553,18.4946,20400.0
2011-08-30 11:15:00,18.85,18.87,18.81,18.82,19500.0,18.5044,18.524,18.4651,18.475,19500.0
2011-08-30 11:20:00,18.82,18.87,18.82,18.87,20000.0,18.475,18.524,18.475,18.524,20000.0
2011-08-30 11:25:00,18.88,18.96,18.88,18.94,25000.0,18.5339,18.6124,18.5339,18.5928,25000.0
2011-08-30 11:30:00,18.92,18.97,18.92,18.97,20400.0,18.5731,18.6222,18.5731,18.6222,20400.0
2011-08-30 11:35:00,18.97,19.05,18.97,19.04,27400.0,18.6222,18.7007,18.6222,18.6909,27400.0
2011-08-30 11:40:00,19.03,19.07,19.01,19.06,22700.0,18.6811,18.7204,18.6615,18.7106,22700.0
2011-08-30 11:45:00,19.06,19.06,18.98,18.98,26200.0,18.7106,18.7106,18.632,18.632,26200.0
2011-08-30 11:50:00,18.98,19.05,18.98,19.04,24700.0,18.632,18.7007,18.632,18.6909,24700.0
2011-08-30 11:55:00,19.04,19.06,19.02,19.04,17300.0,18.6909,18.7106,18.6713,18.6909,17300.0
2011-08-30 12:00:00,19.04,19.06,19.01,19.02,44300.0,18.6909,18.7106,18.6615,18.6713,44300.0
2011-08-30 12:05:00,19.03,19.05,19.01,19.02,21900.0,18.6811,18.7007,18.6615,18.6713,21900.0
2011-08-30 12:10:00,19.01,19.05,19.01,19.02,16500.0,18.6615,18.7007,18.6615,18.6713,16500.0
2011-08-30 12:15:00,19.03,19.03,19.0,19.01,28700.0,18.6811,18.6811,18.6517,18.6615,28700.0
2011-08-30 12:20:00,19.02,19.04,19.02,19.04,7200.0,18.6713,18.6909,18.6713,18.6909,7200.0
2011-08-30 12:25:00,19.04,19.05,19.02,19.02,17100.0,18.6909,18.7007,18.6713,18.6713,17100.0
2011-08-30 12:30:00,19.02,19.04,19.01,19.04,23500.0,18.6713,18.6909,18.6615,18.6909,23500.0
2011-08-30 12:35:00,19.03,19.05,19.03,19.05,15500.0,18.6811,18.7007,18.6811,18.7007,15500.0
2011-08-30 12:40:00,19.05,19.05,19.01,19.01,75700.0,18.7007,18.7007,18.6615,18.6615,75700.0
2011-08-30 12:45:00,19.01,19.02,18.99,19.0,78600.0,18.6615,18.6713,18.6418,18.6517,78600.0
2011-08-30 12:50:00,19.0,19.0,18.97,18.98,39100.0,18.6517,18.6517,18.6222,18.632,39100.0
2011-08-30 12:55:00,18.98,18.98,18.93,18.95,32400.0,18.632,18.632,18.5829,18.6026,32400.0
2011-08-30 13:00:00,18.95,18.96,18.9,18.9,30800.0,18.6026,18.6124,18.5535,18.5535,30800.0
2011-08-30 13:05:00,18.9,18.95,18.89,18.94,24700.0,18.5535,18.6026,18.5437,18.5928,24700.0
2011-08-30 13:10:00,18.95,18.98,18.93,18.98,16500.0,18.6026,18.632,18.5829,18.632,16500.0
2011-08-30 13:15:00,18.97,18.98,18.94,18.97,22000.0,18.6222,18.632,18.5928,18.6222,22000.0
2011-08-30 13:20:00,18.98,19.03,18.98,19.03,27500.0,18.632,18.6811,18.632,18.6811,27500.0
2011-08-30 13:25:00,19.04,19.04,18.98,19.0,35900.0,18.6909,18.6909,18.632,18.6517,35900.0
2011-08-30 13:30:00,18.99,18.99,18.92,18.93,15400.0,18.6418,18.6418,18.5731,18.5829,15400.0
2011-08-30 13:35:00,18.93,18.95,18.92,18.94,10600.0,18.5829,18.6026,18.5731,18.5928,10600.0
2011-08-30 13:40:00,18.95,19.0,18.95,18.99,20500.0,18.6026,18.6517,18.6026,18.6418,20500.0
2011-08-30 13:45:00,18.99,19.03,18.97,19.0,22200.0,18.6418,18.6811,18.6222,18.6517,22200.0
2011-08-30 13:50:00,19.0,19.0,18.94,18.97,23100.0,18.6517,18.6517,18.5928,18.6222,23100.0
2011-08-30 13:55:00,18.98,19.0,18.96,18.96,13500.0,18.632,18.6517,18.6124,18.6124,13500.0
2011-08-30 14:00:00,18.97,19.04,18.93,18.95,54700.0,18.6222,18.6909,18.5829,18.6026,54700.0
2011-08-30 14:05:00,18.95,18.99,18.92,18.99,25900.0,18.6026,18.6418,18.5731,18.6418,25900.0
2011-08-30 14:10:00,19.0,19.07,18.95,19.07,25800.0,18.6517,18.7204,18.6026,18.7204,25800.0
2011-08-30 14:15:00,19.08,19.09,19.04,19.06,26500.0,18.7302,18.74,18.6909,18.7106,26500.0
2011-08-30 14:20:00,19.06,19.09,19.03,19.07,29900.0,18.7106,18.74,18.6811,18.7204,29900.0
2011-08-30 14:25:00,19.07,19.12,19.07,19.12,17800.0,18.7204,18.7695,18.7204,18.7695,17800.0
2011-08-30 14:30:00,19.12,19.15,19.1,19.14,21300.0,18.7695,18.7989,18.7498,18.7891,21300.0
2011-08-30 14:35:00,19.14,19.15,19.1,19.11,28400.0,18.7891,18.7989,18.7498,18.7596,28400.0
2011-08-30 14:40:00,19.11,19.14,19.1,19.14,20500.0,18.7596,18.7891,18.7498,18.7891,20500.0
2011-08-30 14:45:00,19.13,19.14,19.09,19.1,26100.0,18.7793,18.7891,18.74,18.7498,26100.0
2011-08-30 14:50:00,19.11,19.14,19.05,19.06,28000.0,18.7596,18.7891,18.7007,18.7106,28000.0
2011-08-30 14:55:00,19.07,19.18,19.06,19.17,32500.0,18.7204,18.8284,18.7106,18.8185,32500.0
2011-08-30 15:00:00,19.17,19.17,19.11,19.12,28500.0,18.8185,18.8185,18.7596,18.7695,28500.0
2011-08-30 15:05:00,19.12,19.15,19.11,19.15,24000.0,18.7695,18.7989,18.7596,18.7989,24000.0
2011-08-30 15:10:00,19.15,19.15,19.1,19.11,22100.0,18.7989,18.7989,18.7498,18.7596,22100.0
2011-08-30 15:15:00,19.11,19.14,19.11,19.13,23700.0,18.7596,18.7891,18.7596,18.7793,23700.0
2011-08-30 15:20:00,19.13,19.13,19.12,19.13,18000.0,18.7793,18.7793,18.7695,18.7793,18000.0
2011-08-30 15:25:00,19.14,19.18,19.12,19.18,50200.0,18.7891,18.8284,18.7695,18.8284,50200.0
2011-08-30 15:30:00,19.18,19.23,19.16,19.23,42400.0,18.8284,18.8774,18.8087,18.8774,42400.0
2011-08-30 15:35:00,19.24,19.27,19.24,19.27,42500.0,18.8873,18.9167,18.8873,18.9167,42500.0
2011-08-30 15:40:00,19.27,19.32,19.25,19.3,48000.0,18.9167,18.9658,18.8971,18.9462,48000.0
2011-08-30 15:45:00,19.3,19.3,19.24,19.29,71600.0,18.9462,18.9462,18.8873,18.9363,71600.0
2011-08-30 15:50:00,19.29,19.32,19.21,19.22,74400.0,18.9363,18.9658,18.8578,18.8676,74400.0
2011-08-30 15:55:00,19.21,19.22,19.15,19.16,125600.0,18.8578,18.8676,18.7989,18.8087,125600.0
2011-08-31 09:30:00,19.38,19.4,19.2,19.22,59200.0,19.0247,19.0443,18.848,18.8676,59200.0
2011-08-31 09:35:00,19.21,19.23,19.13,19.21,34700.0,18.8578,18.8774,18.7793,18.8578,34700.0
2011-08-31 09:40:00,19.2,19.29,19.13,19.28,60200.0,18.848,18.9363,18.7793,18.9265,60200.0
2011-08-31 09:45:00,19.29,19.33,19.21,19.28,25500.0,18.9363,18.9756,18.8578,18.9265,25500.0
2011-08-31 09:50:00,19.29,19.38,19.29,19.38,16400.0,18.9363,19.0247,18.9363,19.0247,16400.0
2011-08-31 09:55:00,19.38,19.38,19.26,19.27,26800.0,19.0247,19.0247,18.9069,18.9167,26800.0
2011-08-31 10:00:00,19.26,19.32,19.26,19.28,34800.0,18.9069,18.9658,18.9069,18.9265,34800.0
2011-08-31 10:05:00,19.28,19.29,19.18,19.22,28300.0,18.9265,18.9363,18.8284,18.8676,28300.0
2011-08-31 10:10:00,19.22,19.27,19.19,19.27,32200.0,18.8676,18.9167,18.8382,18.9167,32200.0
2011-08-31 10:15:00,19.27,19.3,19.27,19.3,15400.0,18.9167,18.9462,18.9167,18.9462,15400.0
2011-08-31 10:20:00,19.3,19.31,19.29,19.31,10700.0,18.9462,18.956,18.9363,18.956,10700.0
2011-08-31 10:25:00,19.31,19.34,19.3,19.34,19900.0,18.956,18.9854,18.9462,18.9854,19900.0
2011-08-31 10:30:00,19.34,19.36,19.32,19.36,19700.0,18.9854,19.0051,18.9658,19.0051,19700.0
2011-08-31 10:35:00,19.36,19.39,19.36,19.38,16700.0,19.0051,19.0345,19.0051,19.0247,16700.0
2011-08-31 10:40:00,19.38,19.38,19.32,19.32,13800.0,19.0247,19.0247,18.9658,18.9658,13800.0
2011-08-31 10:45:00,19.32,19.32,19.24,19.24,23300.0,18.9658,18.9658,18.8873,18.8873,23300.0
2011-08-31 10:50:00,19.25,19.28,19.25,19.26,18800.0,18.8971,18.9265,18.8971,18.9069,18800.0
2011-08-31 10:55:00,19.26,19.26,19.22,19.22,12500.0,18.9069,18.9069,18.8676,18.8676,12500.0
2011-08-31 11:00:00,19.23,19.23,19.19,19.21,20400.0,18.8774,18.8774,18.8382,18.8578,20400.0
2011-08-31 11:05:00,19.21,19.23,19.18,19.22,16200.0,18.8578,18.8774,18.8284,18.8676,16200.0
2011-08-31 11:10:00,19.22,19.25,19.22,19.24,12400.0,18.8676,18.8971,18.8676,18.8873,12400.0
2011-08-31 11:15:00,19.24,19.24,19.18,19.18,17300.0,18.8873,18.8873,18.8284,18.8284,17300.0
2011-08-31 11:20:00,19.18,19.18,19.06,19.07,100500.0,18.8284,18.8284,18.7106,18.7204,100500.0
2011-08-31 11:25:00,19.07,19.1,19.07,19.09,10400.0,18.7204,18.7498,18.7204,18.74,10400.0
2011-08-31 11:30:00,19.1,19.11,19.07,19.07,16400.0,18.7498,18.7596,18.7204,18.7204,16400.0
2011-08-31 11:35:00,19.08,19.11,19.07,19.09,27700.0,18.7302,18.7596,18.7204,18.74,27700.0
2011-08-31 11:40:00,19.1,19.13,19.09,19.13,11400.0,18.7498,18.7793,18.74,18.7793,11400.0
2011-08-31 11:45:00,19.13,19.13,19.1,19.1,19700.0,18.7793,18.7793,18.7498,18.7498,19700.0
2011-08-31 11:50:00,19.09,19.12,19.09,19.1,24500.0,18.74,18.7695,18.74,18.7498,24500.0
2011-08-31 11:55:00,19.1,19.1,19.03,19.04,20100.0,18.7498,18.7498,18.6811,18.6909,20100.0
2011-08-31 12:00:00,19.04,19.06,19.03,19.05,7700.0,18.6909,18.7106,18.6811,18.7007,7700.0
2011-08-31 12:05:00,19.06,19.09,19.06,19.09,5200.0,18.7106,18.74,18.7106,18.74,5200.0
2011-08-31 12:10:00,19.09,19.14,19.08,19.14,14200.0,18.74,18.7891,18.7302,18.7891,14200.0
2011-08-31 12:15:00,19.14,19.14,19.1,19.1,8100.0,18.7891,18.7891,18.7498,18.7498,8100.0
2011-08-31 12:20:00,19.11,19.15,19.11,19.15,6700.0,18.7596,18.7989,18.7596,18.7989,6700.0
2011-08-31 12:25:00,19.15,19.17,19.14,19.14,7000.0,18.7989,18.8185,18.7891,18.7891,7000.0
2011-08-31 12:30:00,19.14,19.19,19.14,19.19,12200.0,18.7891,18.8382,18.7891,18.8382,12200.0
2011-08-31 12:35:00,19.2,19.21,19.19,19.2,15000.0,18.848,18.8578,18.8382,18.848,15000.0
2011-08-31 12:40:00,19.2,19.22,19.19,19.21,13200.0,18.848,18.8676,18.8382,18.8578,13200.0
2011-08-31 12:45:00,19.21,19.21,19.2,19.21,28800.0,18.8578,18.8578,18.848,18.8578,28800.0
2011-08-31 12:50:00,19.21,19.25,19.21,19.24,18300.0,18.8578,18.8971,18.8578,18.8873,18300.0
2011-08-31 12:55:00,19.23,19.26,19.23,19.26,11200.0,18.8774,18.9069,18.8774,18.9069,11200.0
2011-08-31 13:00:00,19.26,19.29,19.26,19.26,21400.0,18.9069,18.9363,18.9069,18.9069,21400.0
2011-08-31 13:05:00,19.26,19.28,19.25,19.26,9600.0,18.9069,18.9265,18.8971,18.9069,9600.0
2011-08-31 13:10:00,19.27,19.31,19.27,19.3,10300.0,18.9167,18.956,18.9167,18.9462,10300.0
2011-08-31 13:15:00,19.3,19.3,19.24,19.25,15000.0,18.9462,18.9462,18.8873,18.8971,15000.0
2011-08-31 13:20:00,19.25,19.28,19.23,19.23,11300.0,18.8971,18.9265,18.8774,18.8774,11300.0
2011-08-31 13:25:00,19.23,19.24,19.21,19.24,12600.0,18.8774,18.8873,18.8578,18.8873,12600.0
2011-08-31 13:30:00,19.25,19.28,19.22,19.27,23200.0,18.8971,18.9265,18.8676,18.9167,23200.0
2011-08-31 13:35:00,19.27,19.31,19.27,19.3,9900.0,18.9167,18.956,18.9167,18.9462,9900.0
2011-08-31 13:40:00,19.3,19.34,19.29,19.3,13700.0,18.9462,18.9854,18.9363,18.9462,13700.0
2011-08-31 13:45:00,19.3,19.3,19.27,19.28,10400.0,18.9462,18.9462,18.9167,18.9265,10400.0
2011-08-31 13:50:00,19.27,19.28,19.25,19.26,13500.0,18.9167,18.9265,18.8971,18.9069,13500.0
2011-08-31 13:55:00,19.26,19.26,19.21,19.21,15900.0,18.9069,18.9069,18.8578,18.8578,15900.0
2011-08-31 14:00:00,19.21,19.24,19.17,19.2,22200.0,18.8578,18.8873,18.8185,18.848,22200.0
2011-08-31 14:05:00,19.19,19.2,19.15,19.18,27300.0,18.8382,18.848,18.7989,18.8284,27300.0
2011-08-31 14:10:00,19.18,19.21,19.15,19.15,17800.0,18.8284,18.8578,18.7989,18.7989,17800.0
2011-08-31 14:15:00,19.14,19.19,19.14,19.18,11400.0,18.7891,18.8382,18.7891,18.8284,11400.0
2011-08-31 14:20:00,19.19,19.19,19.18,19.19,19900.0,18.8382,18.8382,18.8284,18.8382,19900.0
2011-08-31 14:25:00,19.19,19.19,19.18,19.19,10400.0,18.8382,18.8382,18.8284,18.8382,10400.0
2011-08-31 14:30:00,19.19,19.19,19.15,19.15,26300.0,18.8382,18.8382,18.7989,18.7989,26300.0
2011-08-31 14:35:00,19.15,19.16,19.1,19.14,22900.0,18.7989,18.8087,18.7498,18.7891,22900.0
2011-08-31 14:40:00,19.14,19.15,19.05,19.06,30200.0,18.7891,18.7989,18.7007,18.7106,30200.0
2011-08-31 14:45:00,19.05,19.11,19.05,19.1,13400.0,18.7007,18.7596,18.7007,18.7498,13400.0
2011-08-31 14:50:00,19.1,19.12,19.02,19.02,20600.0,18.7498,18.7695,18.6713,18.6713,20600.0
2011-08-31 14:55:00,19.03,19.1,19.02,19.1,34500.0,18.6811,18.7498,18.6713,18.7498,34500.0
2011-08-31 15:00:00,19.1,19.15,19.08,19.15,25500.0,18.7498,18.7989,18.7302,18.7989,25500.0
2011-08-31 15:05:00,19.15,19.2,19.15,19.18,18600.0,18.7989,18.848,18.7989,18.8284,18600.0
2011-08-31 15:10:00,19.17,19.17,19.06,19.07,35400.0,18.8185,18.8185,18.7106,18.7204,35400.0
2011-08-31 15:15:00,19.07,19.07,19.02,19.07,47500.0,18.7204,18.7204,18.6713,18.7204,47500.0
2011-08-31 15:20:00,19.07,19.15,19.07,19.13,47700.0,18.7204,18.7989,18.7204,18.7793,47700.0
2011-08-31 15:25:00,19.14,19.14,19.1,19.13,44600.0,18.7891,18.7891,18.7498,18.7793,44600.0
2011-08-31 15:30:00,19.12,19.15,19.1,19.1,58000.0,18.7695,18.7989,18.7498,18.7498,58000.0
2011-08-31 15:35:00,19.11,19.16,19.1,19.15,43700.0,18.7596,18.8087,18.7498,18.7989,43700.0
2011-08-31 15:40:00,19.14,19.16,19.14,19.16,37300.0,18.7891,18.8087,18.7891,18.8087,37300.0
2011-08-31 15:45:00,19.16,19.22,19.15,19.22,66000.0,18.8087,18.8676,18.7989,18.8676,66000.0
2011-08-31 15:50:00,19.22,19.25,19.18,19.18,64300.0,18.8676,18.8971,18.8284,18.8284,64300.0
2011-08-31 15:55:00,19.18,19.2,19.12,19.19,150900.0,18.8284,18.848,18.7695,18.8382,150900.0
2011-09-01 09:30:00,19.17,19.23,19.06,19.08,13200.0,18.8185,18.8774,18.7106,18.7302,13200.0
2011-09-01 09:35:00,19.1,19.21,19.1,19.18,10800.0,18.7498,18.8578,18.7498,18.8284,10800.0
2011-09-01 09:40:00,19.17,19.17,19.09,19.1,11600.0,18.8185,18.8185,18.74,18.7498,11600.0
2011-09-01 09:45:00,19.11,19.11,19.04,19.05,21500.0,18.7596,18.7596,18.6909,18.7007,21500.0
2011-09-01 09:50:00,19.03,19.1,19.03,19.04,31700.0,18.6811,18.7498,18.6811,18.6909,31700.0
2011-09-01 09:55:00,19.04,19.11,19.04,19.09,14900.0,18.6909,18.7596,18.6909,18.74,14900.0
2011-09-01 10:00:00,19.08,19.47,19.06,19.4,126500.0,18.7302,19.113,18.7106,19.0443,126500.0
2011-09-01 10:05:00,19.41,19.46,19.38,19.41,11000.0,19.0541,19.1032,19.0247,19.0541,11000.0
2011-09-01 10:10:00,19.39,19.41,19.25,19.25,23500.0,19.0345,19.0541,18.8971,18.8971,23500.0
2011-09-01 10:15:00,19.26,19.3,19.23,19.3,15400.0,18.9069,18.9462,18.8774,18.9462,15400.0
2011-09-01 10:20:00,19.33,19.34,19.25,19.31,22000.0,18.9756,18.9854,18.8971,18.956,22000.0
2011-09-01 10:25:00,19.3,19.35,19.3,19.35,15000.0,18.9462,18.9952,18.9462,18.9952,15000.0
2011-09-01 10:30:00,19.35,19.38,19.31,19.33,68900.0,18.9952,19.0247,18.956,18.9756,68900.0
2011-09-01 10:35:00,19.33,19.37,19.3,19.36,119200.0,18.9756,19.0149,18.9462,19.0051,119200.0
2011-09-01 10:40:00,19.36,19.5,19.36,19.49,31500.0,19.0051,19.1425,19.0051,19.1327,31500.0
2011-09-01 10:45:00,19.49,19.52,19.38,19.42,50700.0,19.1327,19.1621,19.0247,19.064,50700.0
2011-09-01 10:50:00,19.41,19.46,19.4,19.41,19000.0,19.0541,19.1032,19.0443,19.0541,19000.0
2011-09-01 10:55:00,19.4,19.41,19.35,19.37,31500.0,19.0443,19.0541,18.9952,19.0149,31500.0
2011-09-01 11:00:00,19.38,19.4,19.33,19.4,29700.0,19.0247,19.0443,18.9756,19.0443,29700.0
2011-09-01 11:05:00,19.4,19.41,19.32,19.33,26700.0,19.0443,19.0541,18.9658,18.9756,26700.0
2011-09-01 11:10:00,19.33,19.34,19.3,19.33,37900.0,18.9756,18.9854,18.9462,18.9756,37900.0
2011-09-01 11:15:00,19.32,19.39,19.32,19.37,16800.0,18.9658,19.0345,18.9658,19.0149,16800.0
2011-09-01 11:20:00,19.37,19.38,19.34,19.37,11600.0,19.0149,19.0247,18.9854,19.0149,11600.0
2011-09-01 11:25:00,19.37,19.39,19.33,19.39,13900.0,19.0149,19.0345,18.9756,19.0345,13900.0
2011-09-01 11:30:00,19.38,19.44,19.38,19.43,9600.0,19.0247,19.0836,19.0247,19.0738,9600.0
2011-09-01 11:35:00,19.43,19.44,19.4,19.4,8600.0,19.0738,19.0836,19.0443,19.0443,8600.0
2011-09-01 11:40:00,19.4,19.41,19.35,19.35,17300.0,19.0443,19.0541,18.9952,18.9952,17300.0
2011-09-01 11:45:00,19.36,19.4,19.36,19.4,58700.0,19.0051,19.0443,19.0051,19.0443,58700.0
2011-09-01 11:50:00,19.41,19.46,19.38,19.46,14700.0,19.0541,19.1032,19.0247,19.1032,14700.0
2011-09-01 11:55:00,19.46,19.49,19.45,19.46,10500.0,19.1032,19.1327,19.0934,19.1032,10500.0
2011-09-01 12:00:00,19.46,19.46,19.37,19.38,18300.0,19.1032,19.1032,19.0149,19.0247,18300.0
2011-09-01 12:05:00,19.38,19.44,19.36,19.44,31300.0,19.0247,19.0836,19.0051,19.0836,31300.0
2011-09-01 12:10:00,19.44,19.44,19.4,19.4,5000.0,19.0836,19.0836,19.0443,19.0443,5000.0
2011-09-01 12:15:00,19.4,19.41,19.36,19.41,22300.0,19.0443,19.0541,19.0051,19.0541,22300.0
2011-09-01 12:20:00,19.41,19.43,19.39,19.42,21400.0,19.0541,19.0738,19.0345,19.064,21400.0
2011-09-01 12:25:00,19.42,19.42,19.37,19.41,10400.0,19.064,19.064,19.0149,19.0541,10400.0
2011-09-01 12:30:00,19.42,19.43,19.38,19.38,11300.0,19.064,19.0738,19.0247,19.0247,11300.0
2011-09-01 12:35:00,19.38,19.41,19.38,19.38,5500.0,19.0247,19.0541,19.0247,19.0247,5500.0
2011-09-01 12:40:00,19.39,19.39,19.27,19.27,124000.0,19.0345,19.0345,18.9167,18.9167,124000.0
2011-09-01 12:45:00,19.27,19.29,19.26,19.26,81300.0,18.9167,18.9363,18.9069,18.9069,81300.0
2011-09-01 12:50:00,19.26,19.26,19.24,19.24,22700.0,18.9069,18.9069,18.8873,18.8873,22700.0
2011-09-01 12:55:00,19.25,19.26,19.15,19.16,77200.0,18.8971,18.9069,18.7989,18.8087,77200.0
2011-09-01 13:00:00,19.17,19.17,19.05,19.05,132000.0,18.8185,18.8185,18.7007,18.7007,132000.0
2011-09-01 13:05:00,19.05,19.07,19.04,19.06,43300.0,18.7007,18.7204,18.6909,18.7106,43300.0
2011-09-01 13:10:00,19.06,19.15,19.05,19.14,15100.0,18.7106,18.7989,18.7007,18.7891,15100.0
2011-09-01 13:15:00,19.14,19.14,19.08,19.13,26900.0,18.7891,18.7891,18.7302,18.7793,26900.0
2011-09-01 13:20:00,19.14,19.16,19.07,19.07,9800.0,18.7891,18.8087,18.7204,18.7204,9800.0
2011-09-01 13:25:00,19.07,19.12,19.05,19.09,33600.0,18.7204,18.7695,18.7007,18.74,33600.0
2011-09-01 13:30:00,19.1,19.1,19.05,19.06,40100.0,18.7498,18.7498,18.7007,18.7106,40100.0
2011-09-01 13:35:00,19.06,19.06,19.0,19.01,28500.0,18.7106,18.7106,18.6517,18.6615,28500.0
2011-09-01 13:40:00,19.01,19.01,18.96,19.0,51800.0,18.6615,18.6615,18.6124,18.6517,51800.0
2011-09-01 13:45:00,19.0,19.04,18.99,19.02,26800.0,18.6517,18.6909,18.6418,18.6713,26800.0
2011-09-01 13:50:00,19.03,19.03,18.94,18.95,16100.0,18.6811,18.6811,18.5928,18.6026,16100.0
2011-09-01 13:55:00,18.97,18.98,18.91,18.92,14400.0,18.6222,18.632,18.5633,18.5731,14400.0
2011-09-01 14:00:00,18.92,18.96,18.86,18.86,14300.0,18.5731,18.6124,18.5142,18.5142,14300.0
2011-09-01 14:05:00,18.87,18.9,18.86,18.89,17900.0,18.524,18.5535,18.5142,18.5437,17900.0
2011-09-01 14:10:00,18.89,18.94,18.89,18.94,26600.0,18.5437,18.5928,18.5437,18.5928,26600.0
2011-09-01 14:15:00,18.93,18.96,18.88,18.9,20900.0,18.5829,18.6124,18.5339,18.5535,20900.0
2011-09-01 14:20:00,18.9,18.91,18.85,18.9,17700.0,18.5535,18.5633,18.5044,18.5535,17700.0
2011-09-01 14:25:00,18.9,18.92,18.89,18.92,16400.0,18.5535,18.5731,18.5437,18.5731,16400.0
2011-09-01 14:30:00,18.92,18.96,18.91,18.94,45500.0,18.5731,18.6124,18.5633,18.5928,45500.0
2011-09-01 14:35:00,18.94,18.95,18.93,18.94,22400.0,18.5928,18.6026,18.5829,18.5928,22400.0
2011-09-01 14:40:00,18.94,18.94,18.85,18.85,76700.0,18.5928,18.5928,18.5044,18.5044,76700.0
2011-09-01 14:45:00,18.86,18.86,18.8,18.82,56500.0,18.5142,18.5142,18.4553,18.475,56500.0
2011-09-01 14:50:00,18.82,18.85,18.81,18.84,57300.0,18.475,18.5044,18.4651,18.4946,57300.0
2011-09-01 14:55:00,18.84,18.84,18.8,18.84,33700.0,18.4946,18.4946,18.4553,18.4946,33700.0
2011-09-01 15:00:00,18.84,18.85,18.79,18.8,27600.0,18.4946,18.5044,18.4455,18.4553,27600.0
2011-09-01 15:05:00,18.8,18.8,18.73,18.75,67300.0,18.4553,18.4553,18.3866,18.4062,67300.0
2011-09-01 15:10:00,18.75,18.8,18.74,18.79,45700.0,18.4062,18.4553,18.3964,18.4455,45700.0
2011-09-01 15:15:00,18.79,18.83,18.78,18.82,41600.0,18.4455,18.4848,18.4357,18.475,41600.0
2011-09-01 15:20:00,18.82,18.86,18.78,18.84,35400.0,18.475,18.5142,18.4357,18.4946,35400.0
2011-09-01 15:25:00,18.84,18.86,18.82,18.83,42000.0,18.4946,18.5142,18.475,18.4848,42000.0
2011-09-01 15:30:00,18.83,18.83,18.72,18.72,98300.0,18.4848,18.4848,18.3768,18.3768,98300.0
2011-09-01 15:35:00,18.73,18.78,18.73,18.75,40300.0,18.3866,18.4357,18.3866,18.4062,40300.0
2011-09-01 15:40:00,18.76,18.76,18.7,18.76,54700.0,18.4161,18.4161,18.3572,18.4161,54700.0
2011-09-01 15:45:00,18.77,18.8,18.74,18.8,66800.0,18.4259,18.4553,18.3964,18.4553,66800.0
2011-09-01 15:50:00,18.8,18.81,18.74,18.78,75800.0,18.4553,18.4651,18.3964,18.4357,75800.0
2011-09-01 15:55:00,18.78,18.79,18.75,18.77,137000.0,18.4357,18.4455,18.4062,18.4259,137000.0
2011-09-02 09:30:00,18.34,18.35,18.23,18.23,10200.0,18.0038,18.0136,17.8958,17.8958,10200.0
2011-09-02 09:35:00,18.27,18.3,18.18,18.27,38700.0,17.935,17.9645,17.8467,17.935,38700.0
2011-09-02 09:40:00,18.27,18.38,18.23,18.38,97500.0,17.935,18.043,17.8958,18.043,97500.0
2011-09-02 09:45:00,18.39,18.43,18.33,18.42,23300.0,18.0528,18.0921,17.9939,18.0823,23300.0
2011-09-02 09:50:00,18.42,18.44,18.37,18.39,16600.0,18.0823,18.1019,18.0332,18.0528,16600.0
2011-09-02 09:55:00,18.4,18.4,18.33,18.35,32100.0,18.0627,18.0627,17.9939,18.0136,32100.0
2011-09-02 10:00:00,18.35,18.46,18.33,18.34,32900.0,18.0136,18.1216,17.9939,18.0038,32900.0
2011-09-02 10:05:00,18.33,18.47,18.33,18.47,42200.0,17.9939,18.1314,17.9939,18.1314,42200.0
2011-09-02 10:10:00,18.46,18.47,18.4,18.47,89600.0,18.1216,18.1314,18.0627,18.1314,89600.0
2011-09-02 10:15:00,18.47,18.47,18.39,18.44,26100.0,18.1314,18.1314,18.0528,18.1019,26100.0
2011-09-02 10:20:00,18.44,18.44,18.35,18.36,28900.0,18.1019,18.1019,18.0136,18.0234,28900.0
2011-09-02 10:25:00,18.35,18.37,18.32,18.33,26100.0,18.0136,18.0332,17.9841,17.9939,26100.0
2011-09-02 10:30:00,18.33,18.33,18.27,18.27,37900.0,17.9939,17.9939,17.935,17.935,37900.0
2011-09-02 10:35:00,18.28,18.3,18.26,18.29,9100.0,17.9449,17.9645,17.9252,17.9547,9100.0
2011-09-02 10:40:00,18.29,18.31,18.24,18.24,14900.0,17.9547,17.9743,17.9056,17.9056,14900.0
2011-09-02 10:45:00,18.24,18.28,18.21,18.28,13300.0,17.9056,17.9449,17.8761,17.9449,13300.0
2011-09-02 10:50:00,18.28,18.28,18.24,18.24,10600.0,17.9449,17.9449,17.9056,17.9056,10600.0
2011-09-02 10:55:00,18.23,18.29,18.21,18.27,9200.0,17.8958,17.9547,17.8761,17.935,9200.0
2011-09-02 11:00:00,18.28,18.31,18.26,18.26,9800.0,17.9449,17.9743,17.9252,17.9252,9800.0
2011-09-02 11:05:00,18.27,18.29,18.23,18.26,22000.0,17.935,17.9547,17.8958,17.9252,22000.0
2011-09-02 11:10:00,18.27,18.4,18.27,18.37,21000.0,17.935,18.0627,17.935,18.0332,21000.0
2011-09-02 11:15:00,18.37,18.4,18.37,18.4,19500.0,18.0332,18.0627,18.0332,18.0627,19500.0
2011-09-02 11:20:00,18.4,18.44,18.38,18.39,7800.0,18.0627,18.1019,18.043,18.0528,7800.0
2011-09-02 11:25:00,18.39,18.41,18.37,18.39,22900.0,18.0528,18.0725,18.0332,18.0528,22900.0
2011-09-02 11:30:00,18.39,18.4,18.36,18.38,7100.0,18.0528,18.0627,18.0234,18.043,7100.0
2011-09-02 11:35:00,18.38,18.42,18.36,18.4,9700.0,18.043,18.0823,18.0234,18.0627,9700.0
2011-09-02 11:40:00,18.4,18.43,18.39,18.4,6000.0,18.0627,18.0921,18.0528,18.0627,6000.0
2011-09-02 11:45:00,18.4,18.4,18.33,18.34,7800.0,18.0627,18.0627,17.9939,18.0038,7800.0
2011-09-02 11:50:00,18.35,18.37,18.33,18.35,7200.0,18.0136,18.0332,17.9939,18.0136,7200.0
2011-09-02 11:55:00,18.36,18.36,18.33,18.34,5000.0,18.0234,18.0234,17.9939,18.0038,5000.0
2011-09-02 12:00:00,18.35,18.39,18.35,18.36,5700.0,18.0136,18.0528,18.0136,18.0234,5700.0
2011-09-02 12:05:00,18.37,18.42,18.36,18.36,4200.0,18.0332,18.0823,18.0234,18.0234,4200.0
2011-09-02 12:10:00,18.36,18.42,18.34,18.42,30900.0,18.0234,18.0823,18.0038,18.0823,30900.0
2011-09-02 12:15:00,18.41,18.41,18.38,18.39,5100.0,18.0725,18.0725,18.043,18.0528,5100.0
2011-09-02 12:20:00,18.4,18.41,18.35,18.35,5300.0,18.0627,18.0725,18.0136,18.0136,5300.0
2011-09-02 12:25:00,18.33,18.36,18.33,18.36,4800.0,17.9939,18.0234,17.9939,18.0234,4800.0
2011-09-02 12:30:00,18.35,18.35,18.34,18.34,2900.0,18.0136,18.0136,18.0038,18.0038,2900.0
2011-09-02 12:35:00,18.34,18.34,18.3,18.31,8500.0,18.0038,18.0038,17.9645,17.9743,8500.0
2011-09-02 12:40:00,18.32,18.32,18.29,18.3,4400.0,17.9841,17.9841,17.9547,17.9645,4400.0
2011-09-02 12:45:00,18.3,18.3,18.27,18.29,6700.0,17.9645,17.9645,17.935,17.9547,6700.0
2011-09-02 12:50:00,18.29,18.29,18.25,18.25,6500.0,17.9547,17.9547,17.9154,17.9154,6500.0
2011-09-02 12:55:00,18.25,18.25,18.24,18.25,4100.0,17.9154,17.9154,17.9056,17.9154,4100.0
2011-09-02 13:00:00,18.25,18.26,18.19,18.19,7000.0,17.9154,17.9252,17.8565,17.8565,7000.0
2011-09-02 13:05:00,18.19,18.19,18.15,18.15,10700.0,17.8565,17.8565,17.8172,17.8172,10700.0
2011-09-02 13:10:00,18.16,18.17,18.14,18.14,3700.0,17.8271,17.8369,17.8074,17.8074,3700.0
2011-09-02 13:15:00,18.14,18.15,18.11,18.11,10500.0,17.8074,17.8172,17.778,17.778,10500.0
2011-09-02 13:20:00,18.1,18.12,18.1,18.11,4100.0,17.7682,17.7878,17.7682,17.778,4100.0
2011-09-02 13:25:00,18.11,18.11,18.09,18.1,4100.0,17.778,17.778,17.7583,17.7682,4100.0
2011-09-02 13:30:00,18.09,18.13,18.09,18.12,8500.0,17.7583,17.7976,17.7583,17.7878,8500.0
2011-09-02 13:35:00,18.11,18.11,18.06,18.09,7100.0,17.778,17.778,17.7289,17.7583,7100.0
2011-09-02 13:40:00,18.09,18.09,18.05,18.06,7800.0,17.7583,17.7583,17.7191,17.7289,7800.0
2011-09-02 13:45:00,18.06,18.1,18.06,18.1,3700.0,17.7289,17.7682,17.7289,17.7682,3700.0
2011-09-02 13:50:00,18.1,18.14,18.09,18.09,9800.0,17.7682,17.8074,17.7583,17.7583,9800.0
2011-09-02 13:55:00,18.1,18.14,18.1,18.14,7200.0,17.7682,17.8074,17.7682,17.8074,7200.0
2011-09-02 14:00:00,18.13,18.17,18.12,18.14,11200.0,17.7976,17.8369,17.7878,17.8074,11200.0
2011-09-02 14:05:00,18.13,18.14,18.11,18.11,6000.0,17.7976,17.8074,17.778,17.778,6000.0
2011-09-02 14:10:00,18.1,18.12,18.01,18.03,21600.0,17.7682,17.7878,17.6798,17.6994,21600.0
2011-09-02 14:15:00,18.03,18.03,18.0,18.01,11500.0,17.6994,17.6994,17.67,17.6798,11500.0
2011-09-02 14:20:00,18.03,18.05,18.0,18.02,6800.0,17.6994,17.7191,17.67,17.6896,6800.0
2011-09-02 14:25:00,18.01,18.03,17.99,18.03,5400.0,17.6798,17.6994,17.6602,17.6994,5400.0
2011-09-02 14:30:00,18.02,18.02,17.92,17.96,21400.0,17.6896,17.6896,17.5915,17.6307,21400.0
2011-09-02 14:35:00,17.95,17.98,17.95,17.98,13000.0,17.6209,17.6504,17.6209,17.6504,13000.0
2011-09-02 14:40:00,17.97,17.99,17.96,17.97,7800.0,17.6405,17.6602,17.6307,17.6405,7800.0
2011-09-02 14:45:00,17.96,17.97,17.91,17.91,10700.0,17.6307,17.6405,17.5816,17.5816,10700.0
2011-09-02 14:50:00,17.91,17.96,17.91,17.95,18000.0,17.5816,17.6307,17.5816,17.6209,18000.0
2011-09-02 14:55:00,17.95,17.96,17.89,17.9,38300.0,17.6209,17.6307,17.562,17.5718,38300.0
2011-09-02 15:00:00,17.9,17.92,17.85,17.86,28100.0,17.5718,17.5915,17.5227,17.5326,28100.0
2011-09-02 15:05:00,17.86,17.9,17.86,17.9,19800.0,17.5326,17.5718,17.5326,17.5718,19800.0
2011-09-02 15:10:00,17.9,17.91,17.86,17.91,12800.0,17.5718,17.5816,17.5326,17.5816,12800.0
2011-09-02 15:15:00,17.91,17.91,17.86,17.89,37300.0,17.5816,17.5816,17.5326,17.562,37300.0
2011-09-02 15:20:00,17.9,17.94,17.89,17.94,39100.0,17.5718,17.6111,17.562,17.6111,39100.0
2011-09-02 15:25:00,17.94,17.94,17.91,17.94,17600.0,17.6111,17.6111,17.5816,17.6111,17600.0
2011-09-02 15:30:00,17.94,17.97,17.9,17.97,27300.0,17.6111,17.6405,17.5718,17.6405,27300.0
2011-09-02 15:35:00,17.98,18.01,17.94,18.01,32700.0,17.6504,17.6798,17.6111,17.6798,32700.0
2011-09-02 15:40:00,18.01,18.06,18.0,18.03,39100.0,17.6798,17.7289,17.67,17.6994,39100.0
2011-09-02 15:45:00,18.02,18.05,17.96,17.97,80500.0,17.6896,17.7191,17.6307,17.6405,80500.0
2011-09-02 15:50:00,17.98,18.0,17.95,17.99,53300.0,17.6504,17.67,17.6209,17.6602,53300.0
2011-09-02 15:55:00,17.99,18.0,17.93,17.94,87100.0,17.6602,17.67,17.6013,17.6111,87100.0
2011-09-06 09:30:00,17.22,17.32,17.21,17.3,31900.0,16.9043,17.0025,16.8945,16.9828,31900.0
2011-09-06 09:35:00,17.36,17.39,17.28,17.39,30500.0,17.0417,17.0712,16.9632,17.0712,30500.0
2011-09-06 09:40:00,17.39,17.52,17.39,17.51,43500.0,17.0712,17.1988,17.0712,17.189,43500.0
2011-09-06 09:45:00,17.51,17.62,17.51,17.59,32100.0,17.189,17.297,17.189,17.2675,32100.0
2011-09-06 09:50:00,17.59,17.7,17.57,17.66,24100.0,17.2675,17.3755,17.2479,17.3362,24100.0
2011-09-06 09:55:00,17.67,17.71,17.64,17.7,37700.0,17.346,17.3853,17.3166,17.3755,37700.0
2011-09-06 10:00:00,17.71,17.85,17.62,17.69,177500.0,17.3853,17.5227,17.297,17.3657,177500.0
2011-09-06 10:05:00,17.7,17.73,17.63,17.66,80800.0,17.3755,17.4049,17.3068,17.3362,80800.0
2011-09-06 10:10:00,17.67,17.68,17.53,17.54,75500.0,17.346,17.3559,17.2086,17.2184,75500.0
2011-09-06 10:15:00,17.54,17.6,17.53,17.58,41100.0,17.2184,17.2773,17.2086,17.2577,41100.0
2011-09-06 10:20:00,17.58,17.61,17.54,17.56,15700.0,17.2577,17.2871,17.2184,17.2381,15700.0
2011-09-06 10:25:00,17.56,17.59,17.52,17.54,48300.0,17.2381,17.2675,17.1988,17.2184,48300.0
2011-09-06 10:30:00,17.53,17.56,17.48,17.51,16600.0,17.2086,17.2381,17.1595,17.189,16600.0
2011-09-06 10:35:00,17.52,17.56,17.52,17.55,24200.0,17.1988,17.2381,17.1988,17.2282,24200.0
2011-09-06 10:40:00,17.55,17.59,17.53,17.54,19800.0,17.2282,17.2675,17.2086,17.2184,19800.0
2011-09-06 10:45:00,17.53,17.53,17.48,17.53,16300.0,17.2086,17.2086,17.1595,17.2086,16300.0
2011-09-06 10:50:00,17.53,17.62,17.53,17.59,18600.0,17.2086,17.297,17.2086,17.2675,18600.0
2011-09-06 10:55:00,17.59,17.63,17.58,17.6,19800.0,17.2675,17.3068,17.2577,17.2773,19800.0
2011-09-06 11:00:00,17.61,17.63,17.57,17.57,9900.0,17.2871,17.3068,17.2479,17.2479,9900.0
2011-09-06 11:05:00,17.57,17.6,17.54,17.58,21100.0,17.2479,17.2773,17.2184,17.2577,21100.0
2011-09-06 11:10:00,17.59,17.62,17.53,17.62,19200.0,17.2675,17.297,17.2086,17.297,19200.0
2011-09-06 11:15:00,17.62,17.74,17.62,17.7,20700.0,17.297,17.4148,17.297,17.3755,20700.0
2011-09-06 11:20:00,17.69,17.72,17.68,17.69,7900.0,17.3657,17.3951,17.3559,17.3657,7900.0
2011-09-06 11:25:00,17.69,17.73,17.68,17.7,17200.0,17.3657,17.4049,17.3559,17.3755,17200.0
2011-09-06 11:30:00,17.7,17.77,17.7,17.77,54000.0,17.3755,17.4442,17.3755,17.4442,54000.0
2011-09-06 11:35:00,17.76,17.78,17.71,17.71,7800.0,17.4344,17.454,17.3853,17.3853,7800.0
2011-09-06 11:40:00,17.71,17.73,17.7,17.72,10100.0,17.3853,17.4049,17.3755,17.3951,10100.0
2011-09-06 11:45:00,17.73,17.73,17.67,17.67,14200.0,17.4049,17.4049,17.346,17.346,14200.0
2011-09-06 11:50:00,17.68,17.73,17.68,17.72,10700.0,17.3559,17.4049,17.3559,17.3951,10700.0
2011-09-06 11:55:00,17.72,17.79,17.72,17.74,9100.0,17.3951,17.4638,17.3951,17.4148,9100.0
2011-09-06 12:00:00,17.74,17.76,17.72,17.74,7600.0,17.4148,17.4344,17.3951,17.4148,7600.0
2011-09-06 12:05:00,17.74,17.8,17.74,17.75,14400.0,17.4148,17.4737,17.4148,17.4246,14400.0
2011-09-06 12:10:00,17.75,17.77,17.73,17.77,14500.0,17.4246,17.4442,17.4049,17.4442,14500.0
2011-09-06 12:15:00,17.77,17.81,17.76,17.8,9500.0,17.4442,17.4835,17.4344,17.4737,9500.0
2011-09-06 12:20:00,17.79,17.8,17.78,17.8,30500.0,17.4638,17.4737,17.454,17.4737,30500.0
2011-09-06 12:25:00,17.8,17.8,17.76,17.77,11200.0,17.4737,17.4737,17.4344,17.4442,11200.0
2011-09-06 12:30:00,17.76,17.77,17.73,17.74,7100.0,17.4344,17.4442,17.4049,17.4148,7100.0
2011-09-06 12:35:00,17.74,17.77,17.73,17.75,7800.0,17.4148,17.4442,17.4049,17.4246,7800.0
2011-09-06 12:40:00,17.75,17.75,17.72,17.73,3700.0,17.4246,17.4246,17.3951,17.4049,3700.0
2011-09-06 12:45:00,17.72,17.75,17.71,17.73,8100.0,17.3951,17.4246,17.3853,17.4049,8100.0
2011-09-06 12:50:00,17.72,17.74,17.71,17.71,8800.0,17.3951,17.4148,17.3853,17.3853,8800.0
2011-09-06 12:55:00,17.72,17.74,17.7,17.73,7000.0,17.3951,17.4148,17.3755,17.4049,7000.0
2011-09-06 13:00:00,17.74,17.75,17.73,17.73,7500.0,17.4148,17.4246,17.4049,17.4049,7500.0
2011-09-06 13:05:00,17.74,17.79,17.74,17.78,8500.0,17.4148,17.4638,17.4148,17.454,8500.0
2011-09-06 13:10:00,17.78,17.83,17.78,17.81,8700.0,17.454,17.5031,17.454,17.4835,8700.0
2011-09-06 13:15:00,17.79,17.81,17.78,17.8,14100.0,17.4638,17.4835,17.454,17.4737,14100.0
2011-09-06 13:20:00,17.8,17.83,17.79,17.82,10300.0,17.4737,17.5031,17.4638,17.4933,10300.0
2011-09-06 13:25:00,17.82,17.83,17.79,17.79,10700.0,17.4933,17.5031,17.4638,17.4638,10700.0
2011-09-06 13:30:00,17.78,17.78,17.73,17.76,5400.0,17.454,17.454,17.4049,17.4344,5400.0
2011-09-06 13:35:00,17.75,17.79,17.73,17.79,11500.0,17.4246,17.4638,17.4049,17.4638,11500.0
2011-09-06 13:40:00,17.79,17.87,17.79,17.86,10700.0,17.4638,17.5424,17.4638,17.5326,10700.0
2011-09-06 13:45:00,17.86,17.91,17.86,17.9,10600.0,17.5326,17.5816,17.5326,17.5718,10600.0
2011-09-06 13:50:00,17.91,17.94,17.89,17.92,10800.0,17.5816,17.6111,17.562,17.5915,10800.0
2011-09-06 13:55:00,17.92,17.92,17.9,17.91,10000.0,17.5915,17.5915,17.5718,17.5816,10000.0
2011-09-06 14:00:00,17.9,17.92,17.89,17.89,7900.0,17.5718,17.5915,17.562,17.562,7900.0
2011-09-06 14:05:00,17.89,17.95,17.89,17.94,11000.0,17.562,17.6209,17.562,17.6111,11000.0
2011-09-06 14:10:00,17.94,18.02,17.94,18.0,10900.0,17.6111,17.6896,17.6111,17.67,10900.0
2011-09-06 14:15:00,18.01,18.09,18.0,18.08,13800.0,17.6798,17.7583,17.67,17.7485,13800.0
2011-09-06 14:20:00,18.08,18.08,18.05,18.08,15100.0,17.7485,17.7485,17.7191,17.7485,15100.0
2011-09-06 14:25:00,18.07,18.1,18.06,18.06,12800.0,17.7387,17.7682,17.7289,17.7289,12800.0
2011-09-06 14:30:00,18.06,18.06,18.02,18.02,11100.0,17.7289,17.7289,17.6896,17.6896,11100.0
2011-09-06 14:35:00,18.02,18.02,17.97,17.98,12800.0,17.6896,17.6896,17.6405,17.6504,12800.0
2011-09-06 14:40:00,17.98,17.98,17.91,17.96,18700.0,17.6504,17.6504,17.5816,17.6307,18700.0
2011-09-06 14:45:00,17.96,17.96,17.89,17.89,11400.0,17.6307,17.6307,17.562,17.562,11400.0
2011-09-06 14:50:00,17.89,17.9,17.85,17.86,11900.0,17.562,17.5718,17.5227,17.5326,11900.0
2011-09-06 14:55:00,17.86,17.88,17.83,17.84,15500.0,17.5326,17.5522,17.5031,17.5129,15500.0
2011-09-06 15:00:00,17.85,17.86,17.79,17.8,35900.0,17.5227,17.5326,17.4638,17.4737,35900.0
2011-09-06 15:05:00,17.8,17.8,17.76,17.78,16300.0,17.4737,17.4737,17.4344,17.454,16300.0
2011-09-06 15:10:00,17.78,17.79,17.74,17.75,18300.0,17.454,17.4638,17.4148,17.4246,18300.0
2011-09-06 15:15:00,17.74,17.77,17.74,17.77,22000.0,17.4148,17.4442,17.4148,17.4442,22000.0
2011-09-06 15:20:00,17.76,17.84,17.76,17.83,23500.0,17.4344,17.5129,17.4344,17.5031,23500.0
2011-09-06 15:25:00,17.82,17.84,17.78,17.78,28200.0,17.4933,17.5129,17.454,17.454,28200.0
2011-09-06 15:30:00,17.78,17.79,17.74,17.75,32300.0,17.454,17.4638,17.4148,17.4246,32300.0
2011-09-06 15:35:00,17.75,17.85,17.75,17.84,27000.0,17.4246,17.5227,17.4246,17.5129,27000.0
2011-09-06 15:40:00,17.85,17.91,17.85,17.9,30300.0,17.5227,17.5816,17.5227,17.5718,30300.0
2011-09-06 15:45:00,17.89,17.97,17.87,17.95,43200.0,17.562,17.6405,17.5424,17.6209,43200.0
2011-09-06 15:50:00,17.95,18.04,17.93,18.02,51800.0,17.6209,17.7093,17.6013,17.6896,51800.0
2011-09-06 15:55:00,18.01,18.05,18.0,18.01,110200.0,17.6798,17.7191,17.67,17.6798,110200.0
2011-09-07 09:30:00,18.38,18.38,18.24,18.24,11800.0,18.043,18.043,17.9056,17.9056,11800.0
2011-09-07 09:35:00,18.24,18.29,18.18,18.19,21300.0,17.9056,17.9547,17.8467,17.8565,21300.0
2011-09-07 09:40:00,18.19,18.3,18.18,18.3,22200.0,17.8565,17.9645,17.8467,17.9645,22200.0
2011-09-07 09:45:00,18.32,18.38,18.31,18.33,33000.0,17.9841,18.043,17.9743,17.9939,33000.0
2011-09-07 09:50:00,18.33,18.39,18.33,18.36,11500.0,17.9939,18.0528,17.9939,18.0234,11500.0
2011-09-07 09:55:00,18.36,18.43,18.35,18.41,17700.0,18.0234,18.0921,18.0136,18.0725,17700.0
2011-09-07 10:00:00,18.41,18.48,18.41,18.48,12300.0,18.0725,18.1412,18.0725,18.1412,12300.0
2011-09-07 10:05:00,18.49,18.51,18.45,18.49,15400.0,18.151,18.1706,18.1117,18.151,15400.0
2011-09-07 10:10:00,18.49,18.52,18.47,18.5,20200.0,18.151,18.1805,18.1314,18.1608,20200.0
2011-09-07 10:15:00,18.5,18.5,18.45,18.48,12100.0,18.1608,18.1608,18.1117,18.1412,12100.0
2011-09-07 10:20:00,18.48,18.5,18.45,18.48,14400.0,18.1412,18.1608,18.1117,18.1412,14400.0
2011-09-07 10:25:00,18.47,18.47,18.37,18.37,12900.0,18.1314,18.1314,18.0332,18.0332,12900.0
2011-09-07 10:30:00,18.36,18.4,18.35,18.36,11400.0,18.0234,18.0627,18.0136,18.0234,11400.0
2011-09-07 10:35:00,18.36,18.42,18.35,18.38,7100.0,18.0234,18.0823,18.0136,18.043,7100.0
2011-09-07 10:40:00,18.38,18.44,18.37,18.4,6800.0,18.043,18.1019,18.0332,18.0627,6800.0
2011-09-07 10:45:00,18.4,18.41,18.37,18.37,7400.0,18.0627,18.0725,18.0332,18.0332,7400.0
2011-09-07 10:50:00,18.36,18.36,18.34,18.35,6700.0,18.0234,18.0234,18.0038,18.0136,6700.0
2011-09-07 10:55:00,18.34,18.37,18.32,18.35,9500.0,18.0038,18.0332,17.9841,18.0136,9500.0
2011-09-07 11:00:00,18.36,18.36,18.33,18.36,14600.0,18.0234,18.0234,17.9939,18.0234,14600.0
2011-09-07 11:05:00,18.36,18.42,18.36,18.39,12100.0,18.0234,18.0823,18.0234,18.0528,12100.0
2011-09-07 11:10:00,18.39,18.42,18.39,18.42,15000.0,18.0528,18.0823,18.0528,18.0823,15000.0
2011-09-07 11:15:00,18.42,18.42,18.37,18.37,10200.0,18.0823,18.0823,18.0332,18.0332,10200.0
2011-09-07 11:20:00,18.37,18.41,18.37,18.4,14000.0,18.0332,18.0725,18.0332,18.0627,14000.0
2011-09-07 11:25:00,18.4,18.43,18.4,18.42,5000.0,18.0627,18.0921,18.0627,18.0823,5000.0
2011-09-07 11:30:00,18.43,18.44,18.38,18.39,11800.0,18.0921,18.1019,18.043,18.0528,11800.0
2011-09-07 11:35:00,18.4,18.4,18.37,18.37,12700.0,18.0627,18.0627,18.0332,18.0332,12700.0
2011-09-07 11:40:00,18.37,18.38,18.36,18.38,6700.0,18.0332,18.043,18.0234,18.043,6700.0
2011-09-07 11:45:00,18.38,18.43,18.37,18.42,14300.0,18.043,18.0921,18.0332,18.0823,14300.0
2011-09-07 11:50:00,18.43,18.45,18.42,18.42,9400.0,18.0921,18.1117,18.0823,18.0823,9400.0
2011-09-07 11:55:00,18.42,18.43,18.38,18.38,18700.0,18.0823,18.0921,18.043,18.043,18700.0
2011-09-07 12:00:00,18.38,18.39,18.34,18.35,9300.0,18.043,18.0528,18.0038,18.0136,9300.0
2011-09-07 12:05:00,18.35,18.36,18.34,18.35,4700.0,18.0136,18.0234,18.0038,18.0136,4700.0
2011-09-07 12:10:00,18.35,18.4,18.35,18.4,10300.0,18.0136,18.0627,18.0136,18.0627,10300.0
2011-09-07 12:15:00,18.39,18.4,18.39,18.39,2400.0,18.0528,18.0627,18.0528,18.0528,2400.0
2011-09-07 12:20:00,18.39,18.39,18.36,18.37,5400.0,18.0528,18.0528,18.0234,18.0332,5400.0
2011-09-07 12:25:00,18.37,18.37,18.34,18.36,11700.0,18.0332,18.0332,18.0038,18.0234,11700.0
2011-09-07 12:30:00,18.36,18.42,18.36,18.42,11000.0,18.0234,18.0823,18.0234,18.0823,11000.0
2011-09-07 12:35:00,18.42,18.44,18.41,18.44,9900.0,18.0823,18.1019,18.0725,18.1019,9900.0
2011-09-07 12:40:00,18.44,18.45,18.43,18.44,22400.0,18.1019,18.1117,18.0921,18.1019,22400.0
2011-09-07 12:45:00,18.43,18.44,18.42,18.43,12300.0,18.0921,18.1019,18.0823,18.0921,12300.0
2011-09-07 12:50:00,18.43,18.44,18.42,18.44,10200.0,18.0921,18.1019,18.0823,18.1019,10200.0
2011-09-07 12:55:00,18.44,18.45,18.43,18.44,11600.0,18.1019,18.1117,18.0921,18.1019,11600.0
2011-09-07 13:00:00,18.44,18.46,18.43,18.46,15500.0,18.1019,18.1216,18.0921,18.1216,15500.0
2011-09-07 13:05:00,18.45,18.48,18.45,18.46,17200.0,18.1117,18.1412,18.1117,18.1216,17200.0
2011-09-07 13:10:00,18.46,18.49,18.46,18.49,10300.0,18.1216,18.151,18.1216,18.151,10300.0
2011-09-07 13:15:00,18.49,18.52,18.49,18.52,5100.0,18.151,18.1805,18.151,18.1805,5100.0
2011-09-07 13:20:00,18.51,18.53,18.51,18.51,14700.0,18.1706,18.1903,18.1706,18.1706,14700.0
2011-09-07 13:25:00,18.51,18.51,18.48,18.49,22300.0,18.1706,18.1706,18.1412,18.151,22300.0
2011-09-07 13:30:00,18.49,18.5,18.45,18.46,22300.0,18.151,18.1608,18.1117,18.1216,22300.0
2011-09-07 13:35:00,18.46,18.48,18.45,18.48,43300.0,18.1216,18.1412,18.1117,18.1412,43300.0
2011-09-07 13:40:00,18.48,18.5,18.48,18.5,19900.0,18.1412,18.1608,18.1412,18.1608,19900.0
2011-09-07 13:45:00,18.5,18.54,18.5,18.53,30100.0,18.1608,18.2001,18.1608,18.1903,30100.0
2011-09-07 13:50:00,18.52,18.52,18.5,18.52,11400.0,18.1805,18.1805,18.1608,18.1805,11400.0
2011-09-07 13:55:00,18.52,18.6,18.52,18.58,9700.0,18.1805,18.259,18.1805,18.2394,9700.0
2011-09-07 14:00:00,18.58,18.61,18.57,18.61,14900.0,18.2394,18.2688,18.2295,18.2688,14900.0
2011-09-07 14:05:00,18.61,18.67,18.61,18.64,9400.0,18.2688,18.3277,18.2688,18.2983,9400.0
2011-09-07 14:10:00,18.64,18.66,18.64,18.66,5200.0,18.2983,18.3179,18.2983,18.3179,5200.0
2011-09-07 14:15:00,18.66,18.67,18.63,18.66,7400.0,18.3179,18.3277,18.2884,18.3179,7400.0
2011-09-07 14:20:00,18.65,18.65,18.6,18.61,10000.0,18.3081,18.3081,18.259,18.2688,10000.0
2011-09-07 14:25:00,18.61,18.65,18.61,18.65,6900.0,18.2688,18.3081,18.2688,18.3081,6900.0
2011-09-07 14:30:00,18.65,18.65,18.61,18.62,14500.0,18.3081,18.3081,18.2688,18.2786,14500.0
2011-09-07 14:35:00,18.62,18.64,18.61,18.62,7500.0,18.2786,18.2983,18.2688,18.2786,7500.0
2011-09-07 14:40:00,18.62,18.67,18.62,18.66,9600.0,18.2786,18.3277,18.2786,18.3179,9600.0
2011-09-07 14:45:00,18.66,18.68,18.65,18.68,9100.0,18.3179,18.3375,18.3081,18.3375,9100.0
2011-09-07 14:50:00,18.68,18.68,18.64,18.64,7300.0,18.3375,18.3375,18.2983,18.2983,7300.0
2011-09-07 14:55:00,18.64,18.66,18.64,18.64,8300.0,18.2983,18.3179,18.2983,18.2983,8300.0
2011-09-07 15:00:00,18.64,18.65,18.63,18.63,11400.0,18.2983,18.3081,18.2884,18.2884,11400.0
2011-09-07 15:05:00,18.63,18.64,18.6,18.63,15100.0,18.2884,18.2983,18.259,18.2884,15100.0
2011-09-07 15:10:00,18.62,18.62,18.58,18.61,12200.0,18.2786,18.2786,18.2394,18.2688,12200.0
2011-09-07 15:15:00,18.61,18.61,18.58,18.58,5300.0,18.2688,18.2688,18.2394,18.2394,5300.0
2011-09-07 15:20:00,18.58,18.59,18.57,18.58,10200.0,18.2394,18.2492,18.2295,18.2394,10200.0
2011-09-07 15:25:00,18.57,18.57,18.54,18.57,12800.0,18.2295,18.2295,18.2001,18.2295,12800.0
2011-09-07 15:30:00,18.57,18.58,18.55,18.55,12800.0,18.2295,18.2394,18.2099,18.2099,12800.0
2011-09-07 15:35:00,18.54,18.54,18.5,18.51,13300.0,18.2001,18.2001,18.1608,18.1706,13300.0
2011-09-07 15:40:00,18.51,18.58,18.51,18.57,26500.0,18.1706,18.2394,18.1706,18.2295,26500.0
2011-09-07 15:45:00,18.56,18.62,18.56,18.61,47400.0,18.2197,18.2786,18.2197,18.2688,47400.0
2011-09-07 15:50:00,18.61,18.62,18.57,18.61,44200.0,18.2688,18.2786,18.2295,18.2688,44200.0
2011-09-07 15:55:00,18.61,18.64,18.59,18.63,80100.0,18.2688,18.2983,18.2492,18.2884,80100.0
2011-09-08 09:30:00,18.41,18.46,18.36,18.39,13000.0,18.0725,18.1216,18.0234,18.0528,13000.0
2011-09-08 09:35:00,18.41,18.52,18.41,18.49,11200.0,18.0725,18.1805,18.0725,18.151,11200.0
2011-09-08 09:40:00,18.48,18.54,18.47,18.5,11800.0,18.1412,18.2001,18.1314,18.1608,11800.0
2011-09-08 09:45:00,18.49,18.5,18.46,18.46,9800.0,18.151,18.1608,18.1216,18.1216,9800.0
2011-09-08 09:50:00,18.46,18.46,18.36,18.41,13600.0,18.1216,18.1216,18.0234,18.0725,13600.0
2011-09-08 09:55:00,18.4,18.4,18.31,18.36,18100.0,18.0627,18.0627,17.9743,18.0234,18100.0
2011-09-08 10:00:00,18.35,18.35,18.25,18.29,35500.0,18.0136,18.0136,17.9154,17.9547,35500.0
2011-09-08 10:05:00,18.29,18.38,18.25,18.38,18600.0,17.9547,18.043,17.9154,18.043,18600.0
2011-09-08 10:10:00,18.37,18.44,18.36,18.43,16400.0,18.0332,18.1019,18.0234,18.0921,16400.0
2011-09-08 10:15:00,18.44,18.5,18.4,18.5,12600.0,18.1019,18.1608,18.0627,18.1608,12600.0
2011-09-08 10:20:00,18.5,18.55,18.47,18.48,12300.0,18.1608,18.2099,18.1314,18.1412,12300.0
2011-09-08 10:25:00,18.47,18.53,18.46,18.47,7200.0,18.1314,18.1903,18.1216,18.1314,7200.0
2011-09-08 10:30:00,18.48,18.58,18.48,18.56,13900.0,18.1412,18.2394,18.1412,18.2197,13900.0
2011-09-08 10:35:00,18.56,18.58,18.5,18.5,12900.0,18.2197,18.2394,18.1608,18.1608,12900.0
2011-09-08 10:40:00,18.51,18.59,18.51,18.58,13100.0,18.1706,18.2492,18.1706,18.2394,13100.0
2011-09-08 10:45:00,18.58,18.59,18.47,18.47,6600.0,18.2394,18.2492,18.1314,18.1314,6600.0
2011-09-08 10:50:00,18.48,18.51,18.47,18.5,7900.0,18.1412,18.1706,18.1314,18.1608,7900.0
2011-09-08 10:55:00,18.51,18.6,18.51,18.59,8300.0,18.1706,18.259,18.1706,18.2492,8300.0
2011-09-08 11:00:00,18.6,18.62,18.58,18.6,14100.0,18.259,18.2786,18.2394,18.259,14100.0
2011-09-08 11:05:00,18.61,18.63,18.6,18.61,12500.0,18.2688,18.2884,18.259,18.2688,12500.0
2011-09-08 11:10:00,18.61,18.61,18.56,18.56,9900.0,18.2688,18.2688,18.2197,18.2197,9900.0
2011-09-08 11:15:00,18.56,18.6,18.54,18.57,9700.0,18.2197,18.259,18.2001,18.2295,9700.0
2011-09-08 11:20:00,18.57,18.59,18.56,18.57,6100.0,18.2295,18.2492,18.2197,18.2295,6100.0
2011-09-08 11:25:00,18.56,18.58,18.55,18.55,5900.0,18.2197,18.2394,18.2099,18.2099,5900.0
2011-09-08 11:30:00,18.55,18.58,18.53,18.57,15700.0,18.2099,18.2394,18.1903,18.2295,15700.0
2011-09-08 11:35:00,18.57,18.63,18.57,18.63,5300.0,18.2295,18.2884,18.2295,18.2884,5300.0
2011-09-08 11:40:00,18.62,18.65,18.62,18.64,5700.0,18.2786,18.3081,18.2786,18.2983,5700.0
2011-09-08 11:45:00,18.64,18.64,18.57,18.57,10000.0,18.2983,18.2983,18.2295,18.2295,10000.0
2011-09-08 11:50:00,18.57,18.61,18.54,18.54,6900.0,18.2295,18.2688,18.2001,18.2001,6900.0
2011-09-08 11:55:00,18.53,18.53,18.47,18.5,18500.0,18.1903,18.1903,18.1314,18.1608,18500.0
2011-09-08 12:00:00,18.5,18.5,18.43,18.43,18800.0,18.1608,18.1608,18.0921,18.0921,18800.0
2011-09-08 12:05:00,18.43,18.45,18.4,18.44,8600.0,18.0921,18.1117,18.0627,18.1019,8600.0
2011-09-08 12:10:00,18.44,18.51,18.44,18.49,8000.0,18.1019,18.1706,18.1019,18.151,8000.0
2011-09-08 12:15:00,18.49,18.51,18.47,18.51,5000.0,18.151,18.1706,18.1314,18.1706,5000.0
2011-09-08 12:20:00,18.51,18.54,18.51,18.52,4400.0,18.1706,18.2001,18.1706,18.1805,4400.0
2011-09-08 12:25:00,18.52,18.52,18.47,18.47,9000.0,18.1805,18.1805,18.1314,18.1314,9000.0
2011-09-08 12:30:00,18.47,18.47,18.42,18.43,7500.0,18.1314,18.1314,18.0823,18.0921,7500.0
2011-09-08 12:35:00,18.44,18.47,18.44,18.44,6100.0,18.1019,18.1314,18.1019,18.1019,6100.0
2011-09-08 12:40:00,18.45,18.5,18.43,18.49,18000.0,18.1117,18.1608,18.0921,18.151,18000.0
2011-09-08 12:45:00,18.49,18.49,18.44,18.47,9300.0,18.151,18.151,18.1019,18.1314,9300.0
2011-09-08 12:50:00,18.47,18.56,18.47,18.56,9800.0,18.1314,18.2197,18.1314,18.2197,9800.0
2011-09-08 12:55:00,18.57,18.61,18.56,18.59,10600.0,18.2295,18.2688,18.2197,18.2492,10600.0
2011-09-08 13:00:00,18.6,18.6,18.56,18.56,8700.0,18.259,18.259,18.2197,18.2197,8700.0
2011-09-08 13:05:00,18.56,18.61,18.55,18.61,10600.0,18.2197,18.2688,18.2099,18.2688,10600.0
2011-09-08 13:10:00,18.61,18.61,18.55,18.55,11700.0,18.2688,18.2688,18.2099,18.2099,11700.0
2011-09-08 13:15:00,18.54,18.58,18.53,18.58,8100.0,18.2001,18.2394,18.1903,18.2394,8100.0
2011-09-08 13:20:00,18.58,18.58,18.53,18.57,11500.0,18.2394,18.2394,18.1903,18.2295,11500.0
2011-09-08 13:25:00,18.57,18.6,18.56,18.56,10900.0,18.2295,18.259,18.2197,18.2197,10900.0
2011-09-08 13:30:00,18.57,18.62,18.45,18.47,30700.0,18.2295,18.2786,18.1117,18.1314,30700.0
2011-09-08 13:35:00,18.47,18.52,18.46,18.49,14800.0,18.1314,18.1805,18.1216,18.151,14800.0
2011-09-08 13:40:00,18.49,18.49,18.35,18.35,17700.0,18.151,18.151,18.0136,18.0136,17700.0
2011-09-08 13:45:00,18.35,18.4,18.34,18.37,13700.0,18.0136,18.0627,18.0038,18.0332,13700.0
2011-09-08 13:50:00,18.38,18.41,18.33,18.39,28600.0,18.043,18.0725,17.9939,18.0528,28600.0
2011-09-08 13:55:00,18.39,18.41,18.37,18.4,13400.0,18.0528,18.0725,18.0332,18.0627,13400.0
2011-09-08 14:00:00,18.39,18.44,18.35,18.44,18100.0,18.0528,18.1019,18.0136,18.1019,18100.0
2011-09-08 14:05:00,18.43,18.45,18.4,18.44,24600.0,18.0921,18.1117,18.0627,18.1019,24600.0
2011-09-08 14:10:00,18.43,18.45,18.41,18.44,10000.0,18.0921,18.1117,18.0725,18.1019,10000.0
2011-09-08 14:15:00,18.45,18.48,18.42,18.43,12000.0,18.1117,18.1412,18.0823,18.0921,12000.0
2011-09-08 14:20:00,18.43,18.43,18.35,18.36,13700.0,18.0921,18.0921,18.0136,18.0234,13700.0
2011-09-08 14:25:00,18.36,18.38,18.31,18.36,21600.0,18.0234,18.043,17.9743,18.0234,21600.0
2011-09-08 14:30:00,18.34,18.42,18.33,18.42,12900.0,18.0038,18.0823,17.9939,18.0823,12900.0
2011-09-08 14:35:00,18.42,18.43,18.4,18.41,12000.0,18.0823,18.0921,18.0627,18.0725,12000.0
2011-09-08 14:40:00,18.41,18.44,18.4,18.41,17000.0,18.0725,18.1019,18.0627,18.0725,17000.0
2011-09-08 14:45:00,18.41,18.43,18.39,18.4,12900.0,18.0725,18.0921,18.0528,18.0627,12900.0
2011-09-08 14:50:00,18.4,18.45,18.37,18.39,22200.0,18.0627,18.1117,18.0332,18.0528,22200.0
2011-09-08 14:55:00,18.38,18.44,18.38,18.43,13300.0,18.043,18.1019,18.043,18.0921,13300.0
2011-09-08 15:00:00,18.43,18.44,18.36,18.36,23400.0,18.0921,18.1019,18.0234,18.0234,23400.0
2011-09-08 15:05:00,18.36,18.4,18.36,18.38,34400.0,18.0234,18.0627,18.0234,18.043,34400.0
2011-09-08 15:10:00,18.38,18.39,18.33,18.35,16400.0,18.043,18.0528,17.9939,18.0136,16400.0
2011-09-08 15:15:00,18.34,18.37,18.31,18.36,18000.0,18.0038,18.0332,17.9743,18.0234,18000.0
2011-09-08 15:20:00,18.36,18.39,18.35,18.39,19600.0,18.0234,18.0528,18.0136,18.0528,19600.0
2011-09-08 15:25:00,18.39,18.43,18.36,18.43,23900.0,18.0528,18.0921,18.0234,18.0921,23900.0
2011-09-08 15:30:00,18.43,18.46,18.38,18.45,35400.0,18.0921,18.1216,18.043,18.1117,35400.0
2011-09-08 15:35:00,18.45,18.46,18.41,18.43,22700.0,18.1117,18.1216,18.0725,18.0921,22700.0
2011-09-08 15:40:00,18.44,18.51,18.43,18.47,31800.0,18.1019,18.1706,18.0921,18.1314,31800.0
2011-09-08 15:45:00,18.48,18.49,18.44,18.47,39500.0,18.1412,18.151,18.1019,18.1314,39500.0
2011-09-08 15:50:00,18.48,18.48,18.38,18.41,40100.0,18.1412,18.1412,18.043,18.0725,40100.0
2011-09-08 15:55:00,18.41,18.45,18.4,18.41,87100.0,18.0725,18.1117,18.0627,18.0725,87100.0
2011-09-09 09:30:00,18.13,18.27,18.06,18.06,15400.0,17.7976,17.935,17.7289,17.7289,15400.0
2011-09-09 09:35:00,18.06,18.06,17.97,18.05,13000.0,17.7289,17.7289,17.6405,17.7191,13000.0
2011-09-09 09:40:00,18.04,18.05,17.88,17.94,37800.0,17.7093,17.7191,17.5522,17.6111,37800.0
2011-09-09 09:45:00,17.94,18.08,17.94,18.07,29800.0,17.6111,17.7485,17.6111,17.7387,29800.0
2011-09-09 09:50:00,18.08,18.11,18.02,18.11,46700.0,17.7485,17.778,17.6896,17.778,46700.0
2011-09-09 09:55:00,18.12,18.18,18.11,18.14,19100.0,17.7878,17.8467,17.778,17.8074,19100.0
2011-09-09 10:00:00,18.13,18.24,18.13,18.2,29200.0,17.7976,17.9056,17.7976,17.8663,29200.0
2011-09-09 10:05:00,18.21,18.22,18.16,18.16,11800.0,17.8761,17.886,17.8271,17.8271,11800.0
2011-09-09 10:10:00,18.18,18.19,18.09,18.1,11900.0,17.8467,17.8565,17.7583,17.7682,11900.0
2011-09-09 10:15:00,18.1,18.15,18.08,18.14,11200.0,17.7682,17.8172,17.7485,17.8074,11200.0
2011-09-09 10:20:00,18.13,18.2,18.12,18.19,11900.0,17.7976,17.8663,17.7878,17.8565,11900.0
2011-09-09 10:25:00,18.19,18.32,18.18,18.32,19200.0,17.8565,17.9841,17.8467,17.9841,19200.0
2011-09-09 10:30:00,18.32,18.34,18.26,18.26,8400.0,17.9841,18.0038,17.9252,17.9252,8400.0
2011-09-09 10:35:00,18.25,18.27,18.22,18.24,20700.0,17.9154,17.935,17.886,17.9056,20700.0
2011-09-09 10:40:00,18.25,18.29,18.22,18.27,12100.0,17.9154,17.9547,17.886,17.935,12100.0
2011-09-09 10:45:00,18.27,18.32,18.25,18.3,8800.0,17.935,17.9841,17.9154,17.9645,8800.0
2011-09-09 10:50:00,18.31,18.33,18.3,18.3,17500.0,17.9743,17.9939,17.9645,17.9645,17500.0
2011-09-09 10:55:00,18.3,18.33,18.24,18.24,27100.0,17.9645,17.9939,17.9056,17.9056,27100.0
2011-09-09 11:00:00,18.23,18.25,18.21,18.22,11600.0,17.8958,17.9154,17.8761,17.886,11600.0
2011-09-09 11:05:00,18.23,18.25,18.19,18.25,11200.0,17.8958,17.9154,17.8565,17.9154,11200.0
2011-09-09 11:10:00,18.25,18.3,18.1,18.12,21000.0,17.9154,17.9645,17.7682,17.7878,21000.0
2011-09-09 11:15:00,18.12,18.13,18.07,18.1,22900.0,17.7878,17.7976,17.7387,17.7682,22900.0
2011-09-09 11:20:00,18.09,18.09,17.89,17.95,43700.0,17.7583,17.7583,17.562,17.6209,43700.0
2011-09-09 11:25:00,17.96,18.0,17.95,17.96,11900.0,17.6307,17.67,17.6209,17.6307,11900.0
2011-09-09 11:30:00,17.96,17.99,17.93,17.98,11600.0,17.6307,17.6602,17.6013,17.6504,11600.0
2011-09-09 11:35:00,17.99,18.03,17.96,17.97,9800.0,17.6602,17.6994,17.6307,17.6405,9800.0
2011-09-09 11:40:00,17.97,17.97,17.82,17.83,17400.0,17.6405,17.6405,17.4933,17.5031,17400.0
2011-09-09 11:45:00,17.84,17.84,17.76,17.76,13700.0,17.5129,17.5129,17.4344,17.4344,13700.0
2011-09-09 11:50:00,17.75,17.8,17.73,17.79,7000.0,17.4246,17.4737,17.4049,17.4638,7000.0
2011-09-09 11:55:00,17.78,17.82,17.78,17.78,5100.0,17.454,17.4933,17.454,17.454,5100.0
2011-09-09 12:00:00,17.78,17.81,17.73,17.79,12000.0,17.454,17.4835,17.4049,17.4638,12000.0
2011-09-09 12:05:00,17.79,17.79,17.72,17.72,6600.0,17.4638,17.4638,17.3951,17.3951,6600.0
2011-09-09 12:10:00,17.73,17.73,17.68,17.68,9300.0,17.4049,17.4049,17.3559,17.3559,9300.0
2011-09-09 12:15:00,17.68,17.74,17.68,17.72,13300.0,17.3559,17.4148,17.3559,17.3951,13300.0
2011-09-09 12:20:00,17.73,17.78,17.72,17.77,7400.0,17.4049,17.454,17.3951,17.4442,7400.0
2011-09-09 12:25:00,17.77,17.78,17.73,17.74,9300.0,17.4442,17.454,17.4049,17.4148,9300.0
2011-09-09 12:30:00,17.74,17.76,17.65,17.65,9500.0,17.4148,17.4344,17.3264,17.3264,9500.0
2011-09-09 12:35:00,17.66,17.67,17.62,17.67,11100.0,17.3362,17.346,17.297,17.346,11100.0
2011-09-09 12:40:00,17.67,17.67,17.64,17.65,12200.0,17.346,17.346,17.3166,17.3264,12200.0
2011-09-09 12:45:00,17.66,17.7,17.66,17.69,6900.0,17.3362,17.3755,17.3362,17.3657,6900.0
2011-09-09 12:50:00,17.68,17.7,17.67,17.7,3300.0,17.3559,17.3755,17.346,17.3755,3300.0
2011-09-09 12:55:00,17.7,17.81,17.7,17.81,30500.0,17.3755,17.4835,17.3755,17.4835,30500.0
2011-09-09 13:00:00,17.8,17.8,17.74,17.75,17000.0,17.4737,17.4737,17.4148,17.4246,17000.0
2011-09-09 13:05:00,17.76,17.82,17.75,17.82,7900.0,17.4344,17.4933,17.4246,17.4933,7900.0
2011-09-09 13:10:00,17.81,17.9,17.8,17.89,7200.0,17.4835,17.5718,17.4737,17.562,7200.0
2011-09-09 13:15:00,17.9,17.94,17.87,17.88,9000.0,17.5718,17.6111,17.5424,17.5522,9000.0
2011-09-09 13:20:00,17.87,17.87,17.77,17.78,22700.0,17.5424,17.5424,17.4442,17.454,22700.0
2011-09-09 13:25:00,17.78,17.81,17.78,17.81,4500.0,17.454,17.4835,17.454,17.4835,4500.0
2011-09-09 13:30:00,17.81,17.81,17.75,17.77,7400.0,17.4835,17.4835,17.4246,17.4442,7400.0
2011-09-09 13:35:00,17.76,17.79,17.75,17.78,13200.0,17.4344,17.4638,17.4246,17.454,13200.0
2011-09-09 13:40:00,17.78,17.8,17.77,17.78,8000.0,17.454,17.4737,17.4442,17.454,8000.0
2011-09-09 13:45:00,17.77,17.77,17.68,17.68,46100.0,17.4442,17.4442,17.3559,17.3559,46100.0
2011-09-09 13:50:00,17.67,17.7,17.66,17.68,5800.0,17.346,17.3755,17.3362,17.3559,5800.0
2011-09-09 13:55:00,17.69,17.7,17.66,17.68,12000.0,17.3657,17.3755,17.3362,17.3559,12000.0
2011-09-09 14:00:00,17.68,17.69,17.66,17.68,14400.0,17.3559,17.3657,17.3362,17.3559,14400.0
2011-09-09 14:05:00,17.67,17.71,17.66,17.71,12600.0,17.346,17.3853,17.3362,17.3853,12600.0
2011-09-09 14:10:00,17.71,17.71,17.61,17.63,17900.0,17.3853,17.3853,17.2871,17.3068,17900.0
2011-09-09 14:15:00,17.62,17.64,17.58,17.6,19500.0,17.297,17.3166,17.2577,17.2773,19500.0
2011-09-09 14:20:00,17.61,17.66,17.6,17.62,7900.0,17.2871,17.3362,17.2773,17.297,7900.0
2011-09-09 14:25:00,17.62,17.63,17.6,17.61,26500.0,17.297,17.3068,17.2773,17.2871,26500.0
2011-09-09 14:30:00,17.6,17.7,17.59,17.64,117500.0,17.2773,17.3755,17.2675,17.3166,117500.0
2011-09-09 14:35:00,17.65,17.71,17.63,17.68,86800.0,17.3264,17.3853,17.3068,17.3559,86800.0
2011-09-09 14:40:00,17.68,17.8,17.68,17.77,84500.0,17.3559,17.4737,17.3559,17.4442,84500.0
2011-09-09 14:45:00,17.78,17.82,17.74,17.74,60000.0,17.454,17.4933,17.4148,17.4148,60000.0
2011-09-09 14:50:00,17.73,17.76,17.71,17.74,71200.0,17.4049,17.4344,17.3853,17.4148,71200.0
2011-09-09 14:55:00,17.73,17.74,17.69,17.71,25600.0,17.4049,17.4148,17.3657,17.3853,25600.0
2011-09-09 15:00:00,17.71,17.73,17.69,17.73,62500.0,17.3853,17.4049,17.3657,17.4049,62500.0
2011-09-09 15:05:00,17.73,17.75,17.72,17.75,10500.0,17.4049,17.4246,17.3951,17.4246,10500.0
2011-09-09 15:10:00,17.74,17.74,17.67,17.7,116600.0,17.4148,17.4148,17.346,17.3755,116600.0
2011-09-09 15:15:00,17.71,17.73,17.67,17.72,18500.0,17.3853,17.4049,17.346,17.3951,18500.0
2011-09-09 15:20:00,17.71,17.72,17.65,17.69,31600.0,17.3853,17.3951,17.3264,17.3657,31600.0
2011-09-09 15:25:00,17.69,17.7,17.62,17.62,24600.0,17.3657,17.3755,17.297,17.297,24600.0
2011-09-09 15:30:00,17.62,17.7,17.62,17.69,25900.0,17.297,17.3755,17.297,17.3657,25900.0
2011-09-09 15:35:00,17.69,17.76,17.66,17.76,30600.0,17.3657,17.4344,17.3362,17.4344,30600.0
2011-09-09 15:40:00,17.75,17.77,17.72,17.75,33800.0,17.4246,17.4442,17.3951,17.4246,33800.0
2011-09-09 15:45:00,17.75,17.85,17.74,17.83,44400.0,17.4246,17.5227,17.4148,17.5031,44400.0
2011-09-09 15:50:00,17.82,17.86,17.8,17.84,63700.0,17.4933,17.5326,17.4737,17.5129,63700.0
2011-09-09 15:55:00,17.85,17.85,17.76,17.76,79000.0,17.5227,17.5227,17.4344,17.4344,79000.0
2011-09-12 09:30:00,17.44,17.53,17.38,17.51,20100.0,17.1203,17.2086,17.0614,17.189,20100.0
2011-09-12 09:35:00,17.53,17.61,17.47,17.55,10300.0,17.2086,17.2871,17.1497,17.2282,10300.0
2011-09-12 09:40:00,17.54,17.62,17.5,17.52,14900.0,17.2184,17.297,17.1792,17.1988,14900.0
2011-09-12 09:45:00,17.53,17.65,17.53,17.6,21700.0,17.2086,17.3264,17.2086,17.2773,21700.0
2011-09-12 09:50:00,17.6,17.72,17.58,17.7,19900.0,17.2773,17.3951,17.2577,17.3755,19900.0
2011-09-12 09:55:00,17.68,17.83,17.68,17.77,22000.0,17.3559,17.5031,17.3559,17.4442,22000.0
2011-09-12 10:00:00,17.8,17.8,17.73,17.74,15300.0,17.4737,17.4737,17.4049,17.4148,15300.0
2011-09-12 10:05:00,17.74,17.87,17.74,17.84,17400.0,17.4148,17.5424,17.4148,17.5129,17400.0
2011-09-12 10:10:00,17.84,17.85,17.72,17.72,15400.0,17.5129,17.5227,17.3951,17.3951,15400.0
2011-09-12 10:15:00,17.72,17.75,17.63,17.65,13200.0,17.3951,17.4246,17.3068,17.3264,13200.0
2011-09-12 10:20:00,17.65,17.7,17.61,17.61,13500.0,17.3264,17.3755,17.2871,17.2871,13500.0
2011-09-12 10:25:00,17.63,17.63,17.56,17.56,7400.0,17.3068,17.3068,17.2381,17.2381,7400.0
2011-09-12 10:30:00,17.55,17.58,17.53,17.53,9100.0,17.2282,17.2577,17.2086,17.2086,9100.0
2011-09-12 10:35:00,17.53,17.6,17.5,17.6,17900.0,17.2086,17.2773,17.1792,17.2773,17900.0
2011-09-12 10:40:00,17.6,17.6,17.51,17.51,7400.0,17.2773,17.2773,17.189,17.189,7400.0
2011-09-12 10:45:00,17.51,17.52,17.42,17.44,14600.0,17.189,17.1988,17.1006,17.1203,14600.0
2011-09-12 10:50:00,17.43,17.5,17.42,17.5,16200.0,17.1104,17.1792,17.1006,17.1792,16200.0
2011-09-12 10:55:00,17.49,17.49,17.38,17.39,15300.0,17.1693,17.1693,17.0614,17.0712,15300.0
2011-09-12 11:00:00,17.38,17.39,17.37,17.37,15800.0,17.0614,17.0712,17.0515,17.0515,15800.0
2011-09-12 11:05:00,17.37,17.46,17.37,17.44,18300.0,17.0515,17.1399,17.0515,17.1203,18300.0
2011-09-12 11:10:00,17.44,17.44,17.38,17.4,21100.0,17.1203,17.1203,17.0614,17.081,21100.0
2011-09-12 11:15:00,17.42,17.47,17.42,17.47,12200.0,17.1006,17.1497,17.1006,17.1497,12200.0
2011-09-12 11:20:00,17.48,17.53,17.48,17.52,10700.0,17.1595,17.2086,17.1595,17.1988,10700.0
2011-09-12 11:25:00,17.52,17.57,17.52,17.56,10300.0,17.1988,17.2479,17.1988,17.2381,10300.0
2011-09-12 11:30:00,17.55,17.58,17.52,17.57,17700.0,17.2282,17.2577,17.1988,17.2479,17700.0
2011-09-12 11:35:00,17.57,17.61,17.57,17.6,9000.0,17.2479,17.2871,17.2479,17.2773,9000.0
2011-09-12 11:40:00,17.6,17.65,17.6,17.62,9500.0,17.2773,17.3264,17.2773,17.297,9500.0
2011-09-12 11:45:00,17.62,17.65,17.6,17.6,5600.0,17.297,17.3264,17.2773,17.2773,5600.0
2011-09-12 11:50:00,17.59,17.59,17.53,17.53,8800.0,17.2675,17.2675,17.2086,17.2086,8800.0
2011-09-12 11:55:00,17.53,17.54,17.49,17.49,6000.0,17.2086,17.2184,17.1693,17.1693,6000.0
2011-09-12 12:00:00,17.5,17.54,17.49,17.49,9400.0,17.1792,17.2184,17.1693,17.1693,9400.0
2011-09-12 12:05:00,17.49,17.49,17.45,17.47,6500.0,17.1693,17.1693,17.1301,17.1497,6500.0
2011-09-12 12:10:00,17.46,17.49,17.42,17.44,6700.0,17.1399,17.1693,17.1006,17.1203,6700.0
2011-09-12 12:15:00,17.45,17.48,17.4,17.4,16300.0,17.1301,17.1595,17.081,17.081,16300.0
2011-09-12 12:20:00,17.4,17.41,17.39,17.4,14700.0,17.081,17.0908,17.0712,17.081,14700.0
2011-09-12 12:25:00,17.4,17.48,17.39,17.48,18000.0,17.081,17.1595,17.0712,17.1595,18000.0
2011-09-12 12:30:00,17.48,17.5,17.42,17.43,21500.0,17.1595,17.1792,17.1006,17.1104,21500.0
2011-09-12 12:35:00,17.43,17.44,17.42,17.42,9800.0,17.1104,17.1203,17.1006,17.1006,9800.0
2011-09-12 12:40:00,17.41,17.42,17.38,17.41,7300.0,17.0908,17.1006,17.0614,17.0908,7300.0
2011-09-12 12:45:00,17.4,17.42,17.38,17.39,6600.0,17.081,17.1006,17.0614,17.0712,6600.0
2011-09-12 12:50:00,17.39,17.44,17.39,17.43,5500.0,17.0712,17.1203,17.0712,17.1104,5500.0
2011-09-12 12:55:00,17.43,17.46,17.42,17.46,6600.0,17.1104,17.1399,17.1006,17.1399,6600.0
2011-09-12 13:00:00,17.46,17.53,17.45,17.51,8900.0,17.1399,17.2086,17.1301,17.189,8900.0
2011-09-12 13:05:00,17.51,17.52,17.45,17.47,12600.0,17.189,17.1988,17.1301,17.1497,12600.0
2011-09-12 13:10:00,17.47,17.5,17.44,17.44,9200.0,17.1497,17.1792,17.1203,17.1203,9200.0
2011-09-12 13:15:00,17.45,17.45,17.4,17.42,9400.0,17.1301,17.1301,17.081,17.1006,9400.0
2011-09-12 13:20:00,17.42,17.43,17.41,17.41,6800.0,17.1006,17.1104,17.0908,17.0908,6800.0
2011-09-12 13:25:00,17.41,17.43,17.38,17.38,6300.0,17.0908,17.1104,17.0614,17.0614,6300.0
2011-09-12 13:30:00,17.39,17.4,17.32,17.33,12500.0,17.0712,17.081,17.0025,17.0123,12500.0
2011-09-12 13:35:00,17.33,17.33,17.28,17.3,11300.0,17.0123,17.0123,16.9632,16.9828,11300.0
2011-09-12 13:40:00,17.3,17.33,17.3,17.33,8000.0,16.9828,17.0123,16.9828,17.0123,8000.0
2011-09-12 13:45:00,17.33,17.36,17.31,17.34,9800.0,17.0123,17.0417,16.9926,17.0221,9800.0
2011-09-12 13:50:00,17.34,17.4,17.34,17.39,16200.0,17.0221,17.081,17.0221,17.0712,16200.0
2011-09-12 13:55:00,17.39,17.41,17.37,17.39,7500.0,17.0712,17.0908,17.0515,17.0712,7500.0
2011-09-12 14:00:00,17.39,17.39,17.32,17.33,13000.0,17.0712,17.0712,17.0025,17.0123,13000.0
2011-09-12 14:05:00,17.33,17.34,17.28,17.31,13000.0,17.0123,17.0221,16.9632,16.9926,13000.0
2011-09-12 14:10:00,17.3,17.31,17.27,17.3,14100.0,16.9828,16.9926,16.9534,16.9828,14100.0
2011-09-12 14:15:00,17.31,17.35,17.3,17.3,13200.0,16.9926,17.0319,16.9828,16.9828,13200.0
2011-09-12 14:20:00,17.3,17.38,17.3,17.36,17000.0,16.9828,17.0614,16.9828,17.0417,17000.0
2011-09-12 14:25:00,17.35,17.39,17.35,17.36,7800.0,17.0319,17.0712,17.0319,17.0417,7800.0
2011-09-12 14:30:00,17.38,17.42,17.35,17.42,12100.0,17.0614,17.1006,17.0319,17.1006,12100.0
2011-09-12 14:35:00,17.42,17.55,17.42,17.51,42500.0,17.1006,17.2282,17.1006,17.189,42500.0
2011-09-12 14:40:00,17.52,17.64,17.51,17.61,27800.0,17.1988,17.3166,17.189,17.2871,27800.0
2011-09-12 14:45:00,17.61,17.61,17.53,17.56,20200.0,17.2871,17.2871,17.2086,17.2381,20200.0
2011-09-12 14:50:00,17.55,17.56,17.49,17.5,19800.0,17.2282,17.2381,17.1693,17.1792,19800.0
2011-09-12 14:55:00,17.49,17.49,17.44,17.46,16600.0,17.1693,17.1693,17.1203,17.1399,16600.0
2011-09-12 15:00:00,17.47,17.49,17.42,17.45,22300.0,17.1497,17.1693,17.1006,17.1301,22300.0
2011-09-12 15:05:00,17.45,17.46,17.41,17.42,21200.0,17.1301,17.1399,17.0908,17.1006,21200.0
2011-09-12 15:10:00,17.43,17.48,17.43,17.44,16600.0,17.1104,17.1595,17.1104,17.1203,16600.0
2011-09-12 15:15:00,17.43,17.45,17.36,17.43,23100.0,17.1104,17.1301,17.0417,17.1104,23100.0
2011-09-12 15:20:00,17.43,17.55,17.38,17.55,33400.0,17.1104,17.2282,17.0614,17.2282,33400.0
2011-09-12 15:25:00,17.54,17.55,17.49,17.52,32200.0,17.2184,17.2282,17.1693,17.1988,32200.0
2011-09-12 15:30:00,17.52,17.6,17.52,17.57,47200.0,17.1988,17.2773,17.1988,17.2479,47200.0
2011-09-12 15:35:00,17.57,17.58,17.53,17.58,35300.0,17.2479,17.2577,17.2086,17.2577,35300.0
2011-09-12 15:40:00,17.58,17.67,17.56,17.64,29600.0,17.2577,17.346,17.2381,17.3166,29600.0
2011-09-12 15:45:00,17.64,17.7,17.64,17.67,53700.0,17.3166,17.3755,17.3166,17.346,53700.0
2011-09-12 15:50:00,17.66,17.81,17.66,17.77,83300.0,17.3362,17.4835,17.3362,17.4442,83300.0
2011-09-12 15:55:00,17.78,17.8,17.75,17.78,87800.0,17.454,17.4737,17.4246,17.454,87800.0
2011-09-13 09:30:00,17.81,17.89,17.8,17.81,18200.0,17.4835,17.562,17.4737,17.4835,18200.0
2011-09-13 09:35:00,17.8,17.8,17.66,17.66,24300.0,17.4737,17.4737,17.3362,17.3362,24300.0
2011-09-13 09:40:00,17.67,17.72,17.6,17.71,14900.0,17.346,17.3951,17.2773,17.3853,14900.0
2011-09-13 09:45:00,17.7,17.87,17.64,17.82,49200.0,17.3755,17.5424,17.3166,17.4933,49200.0
2011-09-13 09:50:00,17.84,17.94,17.84,17.94,13600.0,17.5129,17.6111,17.5129,17.6111,13600.0
2011-09-13 09:55:00,17.94,18.08,17.93,18.02,20200.0,17.6111,17.7485,17.6013,17.6896,20200.0
2011-09-13 10:00:00,18.02,18.11,18.02,18.11,29800.0,17.6896,17.778,17.6896,17.778,29800.0
2011-09-13 10:05:00,18.13,18.23,18.12,18.19,34200.0,17.7976,17.8958,17.7878,17.8565,34200.0
2011-09-13 10:10:00,18.19,18.23,18.15,18.17,25300.0,17.8565,17.8958,17.8172,17.8369,25300.0
2011-09-13 10:15:00,18.17,18.17,18.12,18.13,12700.0,17.8369,17.8369,17.7878,17.7976,12700.0
2011-09-13 10:20:00,18.11,18.11,18.06,18.09,7800.0,17.778,17.778,17.7289,17.7583,7800.0
2011-09-13 10:25:00,18.1,18.17,18.08,18.08,13700.0,17.7682,17.8369,17.7485,17.7485,13700.0
2011-09-13 10:30:00,18.09,18.14,18.02,18.04,15100.0,17.7583,17.8074,17.6896,17.7093,15100.0
2011-09-13 10:35:00,18.04,18.05,17.99,18.05,9800.0,17.7093,17.7191,17.6602,17.7191,9800.0
2011-09-13 10:40:00,18.05,18.06,18.01,18.01,8000.0,17.7191,17.7289,17.6798,17.6798,8000.0
2011-09-13 10:45:00,18.02,18.08,18.02,18.07,16700.0,17.6896,17.7485,17.6896,17.7387,16700.0
2011-09-13 10:50:00,18.07,18.09,17.97,17.97,42500.0,17.7387,17.7583,17.6405,17.6405,42500.0
2011-09-13 10:55:00,17.97,18.03,17.94,18.01,23800.0,17.6405,17.6994,17.6111,17.6798,23800.0
2011-09-13 11:00:00,18.01,18.03,17.97,17.98,11200.0,17.6798,17.6994,17.6405,17.6504,11200.0
2011-09-13 11:05:00,17.97,18.01,17.96,18.0,25100.0,17.6405,17.6798,17.6307,17.67,25100.0
2011-09-13 11:10:00,18.0,18.04,18.0,18.04,8300.0,17.67,17.7093,17.67,17.7093,8300.0
2011-09-13 11:15:00,18.04,18.05,17.98,17.98,16500.0,17.7093,17.7191,17.6504,17.6504,16500.0
2011-09-13 11:20:00,17.99,18.0,17.96,17.96,15000.0,17.6602,17.67,17.6307,17.6307,15000.0
2011-09-13 11:25:00,17.95,17.98,17.91,17.98,15300.0,17.6209,17.6504,17.5816,17.6504,15300.0
2011-09-13 11:30:00,17.99,18.01,17.96,18.01,12900.0,17.6602,17.6798,17.6307,17.6798,12900.0
2011-09-13 11:35:00,18.0,18.05,18.0,18.03,3700.0,17.67,17.7191,17.67,17.6994,3700.0
2011-09-13 11:40:00,18.03,18.08,18.01,18.07,12100.0,17.6994,17.7485,17.6798,17.7387,12100.0
2011-09-13 11:45:00,18.08,18.09,18.04,18.06,12000.0,17.7485,17.7583,17.7093,17.7289,12000.0
2011-09-13 11:50:00,18.03,18.06,18.01,18.05,6900.0,17.6994,17.7289,17.6798,17.7191,6900.0
2011-09-13 11:55:00,18.05,18.08,18.03,18.03,8600.0,17.7191,17.7485,17.6994,17.6994,8600.0
2011-09-13 12:00:00,18.03,18.03,17.97,18.01,27600.0,17.6994,17.6994,17.6405,17.6798,27600.0
2011-09-13 12:05:00,18.0,18.07,17.99,18.07,22200.0,17.67,17.7387,17.6602,17.7387,22200.0
2011-09-13 12:10:00,18.07,18.09,18.03,18.09,11900.0,17.7387,17.7583,17.6994,17.7583,11900.0
2011-09-13 12:15:00,18.09,18.12,18.09,18.1,6400.0,17.7583,17.7878,17.7583,17.7682,6400.0
2011-09-13 12:20:00,18.1,18.12,18.08,18.08,4700.0,17.7682,17.7878,17.7485,17.7485,4700.0
2011-09-13 12:25:00,18.08,18.12,18.05,18.11,10400.0,17.7485,17.7878,17.7191,17.778,10400.0
2011-09-13 12:30:00,18.1,18.13,18.07,18.11,20900.0,17.7682,17.7976,17.7387,17.778,20900.0
2011-09-13 12:35:00,18.1,18.17,18.1,18.15,17000.0,17.7682,17.8369,17.7682,17.8172,17000.0
2011-09-13 12:40:00,18.16,18.17,18.14,18.16,17400.0,17.8271,17.8369,17.8074,17.8271,17400.0
2011-09-13 12:45:00,18.17,18.21,18.16,18.18,16200.0,17.8369,17.8761,17.8271,17.8467,16200.0
2011-09-13 12:50:00,18.18,18.21,18.18,18.2,9400.0,17.8467,17.8761,17.8467,17.8663,9400.0
2011-09-13 12:55:00,18.2,18.24,18.18,18.23,15300.0,17.8663,17.9056,17.8467,17.8958,15300.0
2011-09-13 13:00:00,18.22,18.26,18.22,18.24,16700.0,17.886,17.9252,17.886,17.9056,16700.0
2011-09-13 13:05:00,18.25,18.3,18.25,18.26,13600.0,17.9154,17.9645,17.9154,17.9252,13600.0
2011-09-13 13:10:00,18.25,18.28,18.23,18.28,18700.0,17.9154,17.9449,17.8958,17.9449,18700.0
2011-09-13 13:15:00,18.28,18.3,18.26,18.27,13200.0,17.9449,17.9645,17.9252,17.935,13200.0
2011-09-13 13:20:00,18.26,18.31,18.26,18.31,18500.0,17.9252,17.9743,17.9252,17.9743,18500.0
2011-09-13 13:25:00,18.31,18.34,18.3,18.3,12800.0,17.9743,18.0038,17.9645,17.9645,12800.0
2011-09-13 13:30:00,18.29,18.29,18.23,18.26,8900.0,17.9547,17.9547,17.8958,17.9252,8900.0
2011-09-13 13:35:00,18.26,18.27,18.23,18.26,8100.0,17.9252,17.935,17.8958,17.9252,8100.0
2011-09-13 13:40:00,18.26,18.29,18.24,18.28,12900.0,17.9252,17.9547,17.9056,17.9449,12900.0
2011-09-13 13:45:00,18.28,18.32,18.27,18.31,11700.0,17.9449,17.9841,17.935,17.9743,11700.0
2011-09-13 13:50:00,18.31,18.33,18.29,18.32,14500.0,17.9743,17.9939,17.9547,17.9841,14500.0
2011-09-13 13:55:00,18.33,18.33,18.24,18.26,29200.0,17.9939,17.9939,17.9056,17.9252,29200.0
2011-09-13 14:00:00,18.25,18.25,18.21,18.22,27700.0,17.9154,17.9154,17.8761,17.886,27700.0
2011-09-13 14:05:00,18.23,18.23,18.19,18.2,12200.0,17.8958,17.8958,17.8565,17.8663,12200.0
2011-09-13 14:10:00,18.2,18.23,18.17,18.2,12000.0,17.8663,17.8958,17.8369,17.8663,12000.0
2011-09-13 14:15:00,18.19,18.21,18.18,18.2,11000.0,17.8565,17.8761,17.8467,17.8663,11000.0
2011-09-13 14:20:00,18.21,18.26,18.21,18.26,16300.0,17.8761,17.9252,17.8761,17.9252,16300.0
2011-09-13 14:25:00,18.26,18.3,18.26,18.3,10400.0,17.9252,17.9645,17.9252,17.9645,10400.0
2011-09-13 14:30:00,18.31,18.33,18.3,18.3,11500.0,17.9743,17.9939,17.9645,17.9645,11500.0
2011-09-13 14:35:00,18.3,18.32,18.26,18.27,10000.0,17.9645,17.9841,17.9252,17.935,10000.0
2011-09-13 14:40:00,18.27,18.29,18.25,18.26,19900.0,17.935,17.9547,17.9154,17.9252,19900.0
2011-09-13 14:45:00,18.26,18.27,18.17,18.17,31500.0,17.9252,17.935,17.8369,17.8369,31500.0
2011-09-13 14:50:00,18.17,18.19,18.17,18.19,8100.0,17.8369,17.8565,17.8369,17.8565,8100.0
2011-09-13 14:55:00,18.19,18.2,18.14,18.17,50300.0,17.8565,17.8663,17.8074,17.8369,50300.0
2011-09-13 15:00:00,18.17,18.2,18.14,18.19,23200.0,17.8369,17.8663,17.8074,17.8565,23200.0
2011-09-13 15:05:00,18.19,18.22,18.16,18.19,18300.0,17.8565,17.886,17.8271,17.8565,18300.0
2011-09-13 15:10:00,18.19,18.21,18.16,18.17,14500.0,17.8565,17.8761,17.8271,17.8369,14500.0
2011-09-13 15:15:00,18.16,18.16,18.07,18.07,28000.0,17.8271,17.8271,17.7387,17.7387,28000.0
2011-09-13 15:20:00,18.06,18.11,18.04,18.1,12800.0,17.7289,17.778,17.7093,17.7682,12800.0
2011-09-13 15:25:00,18.09,18.17,18.04,18.16,27600.0,17.7583,17.8369,17.7093,17.8271,27600.0
2011-09-13 15:30:00,18.17,18.23,18.16,18.22,39300.0,17.8369,17.8958,17.8271,17.886,39300.0
2011-09-13 15:35:00,18.23,18.23,18.2,18.2,18900.0,17.8958,17.8958,17.8663,17.8663,18900.0
2011-09-13 15:40:00,18.2,18.24,18.17,18.23,23500.0,17.8663,17.9056,17.8369,17.8958,23500.0
2011-09-13 15:45:00,18.23,18.25,18.22,18.23,29400.0,17.8958,17.9154,17.886,17.8958,29400.0
2011-09-13 15:50:00,18.23,18.25,18.16,18.19,51400.0,17.8958,17.9154,17.8271,17.8565,51400.0
2011-09-13 15:55:00,18.2,18.24,18.19,18.21,74000.0,17.8663,17.9056,17.8565,17.8761,74000.0
2011-09-14 09:30:00,18.34,18.34,18.3,18.32,12600.0,18.0038,18.0038,17.9645,17.9841,12600.0
2011-09-14 09:35:00,18.27,18.28,18.15,18.17,3400.0,17.935,17.9449,17.8172,17.8369,3400.0
2011-09-14 09:40:00,18.16,18.23,18.15,18.23,13200.0,17.8271,17.8958,17.8172,17.8958,13200.0
2011-09-14 09:45:00,18.26,18.32,18.24,18.25,8300.0,17.9252,17.9841,17.9056,17.9154,8300.0
2011-09-14 09:50:00,18.24,18.27,18.12,18.13,11200.0,17.9056,17.935,17.7878,17.7976,11200.0
2011-09-14 09:55:00,18.12,18.23,18.12,18.14,11600.0,17.7878,17.8958,17.7878,17.8074,11600.0
2011-09-14 10:00:00,18.12,18.13,18.03,18.08,16100.0,17.7878,17.7976,17.6994,17.7485,16100.0
2011-09-14 10:05:00,18.09,18.15,18.08,18.09,10400.0,17.7583,17.8172,17.7485,17.7583,10400.0
2011-09-14 10:10:00,18.09,18.18,18.09,18.16,7500.0,17.7583,17.8467,17.7583,17.8271,7500.0
2011-09-14 10:15:00,18.14,18.14,17.91,17.94,28600.0,17.8074,17.8074,17.5816,17.6111,28600.0
2011-09-14 10:20:00,17.94,17.95,17.82,17.94,34400.0,17.6111,17.6209,17.4933,17.6111,34400.0
2011-09-14 10:25:00,17.93,18.03,17.93,17.99,29900.0,17.6013,17.6994,17.6013,17.6602,29900.0
2011-09-14 10:30:00,17.98,18.04,17.91,17.99,12400.0,17.6504,17.7093,17.5816,17.6602,12400.0
2011-09-14 10:35:00,17.98,18.03,17.93,18.03,15900.0,17.6504,17.6994,17.6013,17.6994,15900.0
2011-09-14 10:40:00,18.03,18.03,17.94,17.94,20600.0,17.6994,17.6994,17.6111,17.6111,20600.0
2011-09-14 10:45:00,17.95,17.99,17.89,17.92,16200.0,17.6209,17.6602,17.562,17.5915,16200.0
2011-09-14 10:50:00,17.92,17.99,17.92,17.99,8500.0,17.5915,17.6602,17.5915,17.6602,8500.0
2011-09-14 10:55:00,17.98,18.02,17.94,18.02,8300.0,17.6504,17.6896,17.6111,17.6896,8300.0
2011-09-14 11:00:00,18.0,18.05,17.97,18.03,12900.0,17.67,17.7191,17.6405,17.6994,12900.0
2011-09-14 11:05:00,18.04,18.11,18.04,18.09,6800.0,17.7093,17.778,17.7093,17.7583,6800.0
2011-09-14 11:10:00,18.1,18.13,18.09,18.13,4000.0,17.7682,17.7976,17.7583,17.7976,4000.0
2011-09-14 11:15:00,18.14,18.14,18.08,18.09,8600.0,17.8074,17.8074,17.7485,17.7583,8600.0
2011-09-14 11:20:00,18.08,18.11,18.07,18.11,5700.0,17.7485,17.778,17.7387,17.778,5700.0
2011-09-14 11:25:00,18.12,18.18,18.12,18.18,5400.0,17.7878,17.8467,17.7878,17.8467,5400.0
2011-09-14 11:30:00,18.16,18.18,18.15,18.15,7000.0,17.8271,17.8467,17.8172,17.8172,7000.0
2011-09-14 11:35:00,18.16,18.18,18.13,18.18,7100.0,17.8271,17.8467,17.7976,17.8467,7100.0
2011-09-14 11:40:00,18.17,18.17,18.12,18.13,7900.0,17.8369,17.8369,17.7878,17.7976,7900.0
2011-09-14 11:45:00,18.14,18.15,18.12,18.14,6000.0,17.8074,17.8172,17.7878,17.8074,6000.0
2011-09-14 11:50:00,18.15,18.22,18.14,18.21,20000.0,17.8172,17.886,17.8074,17.8761,20000.0
2011-09-14 11:55:00,18.21,18.23,18.19,18.23,6800.0,17.8761,17.8958,17.8565,17.8958,6800.0
2011-09-14 12:00:00,18.25,18.27,18.23,18.27,27400.0,17.9154,17.935,17.8958,17.935,27400.0
2011-09-14 12:05:00,18.28,18.31,18.28,18.29,13500.0,17.9449,17.9743,17.9449,17.9547,13500.0
2011-09-14 12:10:00,18.29,18.3,18.27,18.27,9000.0,17.9547,17.9645,17.935,17.935,9000.0
2011-09-14 12:15:00,18.27,18.27,18.24,18.24,8300.0,17.935,17.935,17.9056,17.9056,8300.0
2011-09-14 12:20:00,18.23,18.25,18.23,18.24,18200.0,17.8958,17.9154,17.8958,17.9056,18200.0
2011-09-14 12:25:00,18.24,18.27,18.22,18.26,11000.0,17.9056,17.935,17.886,17.9252,11000.0
2011-09-14 12:30:00,18.26,18.32,18.26,18.32,19700.0,17.9252,17.9841,17.9252,17.9841,19700.0
2011-09-14 12:35:00,18.32,18.39,18.32,18.39,10000.0,17.9841,18.0528,17.9841,18.0528,10000.0
2011-09-14 12:40:00,18.39,18.42,18.38,18.39,12400.0,18.0528,18.0823,18.043,18.0528,12400.0
2011-09-14 12:45:00,18.39,18.41,18.38,18.38,14400.0,18.0528,18.0725,18.043,18.043,14400.0
2011-09-14 12:50:00,18.38,18.38,18.33,18.34,2700.0,18.043,18.043,17.9939,18.0038,2700.0
2011-09-14 12:55:00,18.34,18.37,18.32,18.34,13900.0,18.0038,18.0332,17.9841,18.0038,13900.0
2011-09-14 13:00:00,18.34,18.37,18.34,18.36,8000.0,18.0038,18.0332,18.0038,18.0234,8000.0
2011-09-14 13:05:00,18.37,18.41,18.36,18.41,7700.0,18.0332,18.0725,18.0234,18.0725,7700.0
2011-09-14 13:10:00,18.41,18.42,18.39,18.39,8200.0,18.0725,18.0823,18.0528,18.0528,8200.0
2011-09-14 13:15:00,18.39,18.41,18.38,18.41,8200.0,18.0528,18.0725,18.043,18.0725,8200.0
2011-09-14 13:20:00,18.42,18.43,18.39,18.42,13100.0,18.0823,18.0921,18.0528,18.0823,13100.0
2011-09-14 13:25:00,18.42,18.42,18.39,18.42,12500.0,18.0823,18.0823,18.0528,18.0823,12500.0
2011-09-14 13:30:00,18.41,18.42,18.39,18.41,14600.0,18.0725,18.0823,18.0528,18.0725,14600.0
2011-09-14 13:35:00,18.41,18.49,18.39,18.49,24400.0,18.0725,18.151,18.0528,18.151,24400.0
2011-09-14 13:40:00,18.49,18.52,18.48,18.49,18400.0,18.151,18.1805,18.1412,18.151,18400.0
2011-09-14 13:45:00,18.49,18.54,18.47,18.53,16500.0,18.151,18.2001,18.1314,18.1903,16500.0
2011-09-14 13:50:00,18.52,18.59,18.52,18.54,20800.0,18.1805,18.2492,18.1805,18.2001,20800.0
2011-09-14 13:55:00,18.54,18.54,18.46,18.48,25600.0,18.2001,18.2001,18.1216,18.1412,25600.0
2011-09-14 14:00:00,18.47,18.53,18.47,18.53,20100.0,18.1314,18.1903,18.1314,18.1903,20100.0
2011-09-14 14:05:00,18.53,18.6,18.53,18.59,21600.0,18.1903,18.259,18.1903,18.2492,21600.0
2011-09-14 14:10:00,18.59,18.59,18.55,18.57,19900.0,18.2492,18.2492,18.2099,18.2295,19900.0
2011-09-14 14:15:00,18.57,18.68,18.57,18.68,22400.0,18.2295,18.3375,18.2295,18.3375,22400.0
2011-09-14 14:20:00,18.68,18.69,18.67,18.68,15500.0,18.3375,18.3473,18.3277,18.3375,15500.0
2011-09-14 14:25:00,18.68,18.68,18.61,18.63,21100.0,18.3375,18.3375,18.2688,18.2884,21100.0
2011-09-14 14:30:00,18.63,18.63,18.59,18.59,18800.0,18.2884,18.2884,18.2492,18.2492,18800.0
2011-09-14 14:35:00,18.59,18.6,18.57,18.58,10600.0,18.2492,18.259,18.2295,18.2394,10600.0
2011-09-14 14:40:00,18.58,18.61,18.58,18.61,12700.0,18.2394,18.2688,18.2394,18.2688,12700.0
2011-09-14 14:45:00,18.61,18.61,18.57,18.58,11900.0,18.2688,18.2688,18.2295,18.2394,11900.0
2011-09-14 14:50:00,18.58,18.62,18.58,18.62,15500.0,18.2394,18.2786,18.2394,18.2786,15500.0
2011-09-14 14:55:00,18.62,18.65,18.61,18.63,20200.0,18.2786,18.3081,18.2688,18.2884,20200.0
2011-09-14 15:00:00,18.64,18.68,18.64,18.67,30300.0,18.2983,18.3375,18.2983,18.3277,30300.0
2011-09-14 15:05:00,18.67,18.71,18.66,18.7,14900.0,18.3277,18.367,18.3179,18.3572,14900.0
2011-09-14 15:10:00,18.7,18.75,18.7,18.73,15200.0,18.3572,18.4062,18.3572,18.3866,15200.0
2011-09-14 15:15:00,18.74,18.77,18.73,18.76,21700.0,18.3964,18.4259,18.3866,18.4161,21700.0
2011-09-14 15:20:00,18.76,18.76,18.71,18.73,20500.0,18.4161,18.4161,18.367,18.3866,20500.0
2011-09-14 15:25:00,18.72,18.8,18.72,18.77,22300.0,18.3768,18.4553,18.3768,18.4259,22300.0
2011-09-14 15:30:00,18.77,18.82,18.75,18.78,25400.0,18.4259,18.475,18.4062,18.4357,25400.0
2011-09-14 15:35:00,18.78,18.79,18.75,18.75,45600.0,18.4357,18.4455,18.4062,18.4062,45600.0
2011-09-14 15:40:00,18.74,18.75,18.62,18.63,41300.0,18.3964,18.4062,18.2786,18.2884,41300.0
2011-09-14 15:45:00,18.63,18.66,18.52,18.56,60200.0,18.2884,18.3179,18.1805,18.2197,60200.0
2011-09-14 15:50:00,18.56,18.63,18.56,18.56,80500.0,18.2197,18.2884,18.2197,18.2197,80500.0
2011-09-14 15:55:00,18.55,18.57,18.5,18.54,129800.0,18.2099,18.2295,18.1608,18.2001,129800.0
2011-09-15 09:30:00,18.81,18.81,18.63,18.66,23800.0,18.4651,18.4651,18.2884,18.3179,23800.0
2011-09-15 09:35:00,18.66,18.71,18.6,18.68,18200.0,18.3179,18.367,18.259,18.3375,18200.0
2011-09-15 09:40:00,18.69,18.7,18.57,18.63,27100.0,18.3473,18.3572,18.2295,18.2884,27100.0
2011-09-15 09:45:00,18.64,18.68,18.56,18.6,18400.0,18.2983,18.3375,18.2197,18.259,18400.0
2011-09-15 09:50:00,18.6,18.68,18.6,18.61,17800.0,18.259,18.3375,18.259,18.2688,17800.0
2011-09-15 09:55:00,18.63,18.69,18.6,18.62,17500.0,18.2884,18.3473,18.259,18.2786,17500.0
2011-09-15 10:00:00,18.63,18.81,18.61,18.81,36500.0,18.2884,18.4651,18.2688,18.4651,36500.0
2011-09-15 10:05:00,18.82,18.83,18.74,18.75,21500.0,18.475,18.4848,18.3964,18.4062,21500.0
2011-09-15 10:10:00,18.75,18.81,18.73,18.75,20700.0,18.4062,18.4651,18.3866,18.4062,20700.0
2011-09-15 10:15:00,18.74,18.75,18.71,18.73,34400.0,18.3964,18.4062,18.367,18.3866,34400.0
2011-09-15 10:20:00,18.73,18.73,18.64,18.65,10500.0,18.3866,18.3866,18.2983,18.3081,10500.0
2011-09-15 10:25:00,18.64,18.66,18.55,18.6,13400.0,18.2983,18.3179,18.2099,18.259,13400.0
2011-09-15 10:30:00,18.6,18.6,18.53,18.58,7800.0,18.259,18.259,18.1903,18.2394,7800.0
2011-09-15 10:35:00,18.58,18.58,18.51,18.55,9900.0,18.2394,18.2394,18.1706,18.2099,9900.0
2011-09-15 10:40:00,18.55,18.59,18.55,18.58,8100.0,18.2099,18.2492,18.2099,18.2394,8100.0
2011-09-15 10:45:00,18.57,18.61,18.55,18.61,11800.0,18.2295,18.2688,18.2099,18.2688,11800.0
2011-09-15 10:50:00,18.61,18.61,18.53,18.56,13200.0,18.2688,18.2688,18.1903,18.2197,13200.0
2011-09-15 10:55:00,18.57,18.61,18.52,18.55,16100.0,18.2295,18.2688,18.1805,18.2099,16100.0
2011-09-15 11:00:00,18.55,18.55,18.46,18.52,26900.0,18.2099,18.2099,18.1216,18.1805,26900.0
2011-09-15 11:05:00,18.53,18.59,18.53,18.58,11000.0,18.1903,18.2492,18.1903,18.2394,11000.0
2011-09-15 11:10:00,18.6,18.63,18.57,18.57,8800.0,18.259,18.2884,18.2295,18.2295,8800.0
2011-09-15 11:15:00,18.57,18.65,18.57,18.63,8200.0,18.2295,18.3081,18.2295,18.2884,8200.0
2011-09-15 11:20:00,18.63,18.67,18.63,18.64,9400.0,18.2884,18.3277,18.2884,18.2983,9400.0
2011-09-15 11:25:00,18.63,18.64,18.57,18.62,8600.0,18.2884,18.2983,18.2295,18.2786,8600.0
2011-09-15 11:30:00,18.63,18.69,18.63,18.65,22100.0,18.2884,18.3473,18.2884,18.3081,22100.0
2011-09-15 11:35:00,18.66,18.73,18.64,18.72,9700.0,18.3179,18.3866,18.2983,18.3768,9700.0
2011-09-15 11:40:00,18.72,18.74,18.7,18.73,12000.0,18.3768,18.3964,18.3572,18.3866,12000.0
2011-09-15 11:45:00,18.74,18.75,18.73,18.74,13800.0,18.3964,18.4062,18.3866,18.3964,13800.0
2011-09-15 11:50:00,18.74,18.75,18.71,18.74,10500.0,18.3964,18.4062,18.367,18.3964,10500.0
2011-09-15 11:55:00,18.73,18.76,18.72,18.75,10400.0,18.3866,18.4161,18.3768,18.4062,10400.0
2011-09-15 12:00:00,18.75,18.75,18.72,18.73,5600.0,18.4062,18.4062,18.3768,18.3866,5600.0
2011-09-15 12:05:00,18.73,18.77,18.72,18.76,13500.0,18.3866,18.4259,18.3768,18.4161,13500.0
2011-09-15 12:10:00,18.77,18.79,18.74,18.75,18700.0,18.4259,18.4455,18.3964,18.4062,18700.0
2011-09-15 12:15:00,18.75,18.78,18.74,18.77,7800.0,18.4062,18.4357,18.3964,18.4259,7800.0
2011-09-15 12:20:00,18.76,18.76,18.72,18.74,17300.0,18.4161,18.4161,18.3768,18.3964,17300.0
2011-09-15 12:25:00,18.74,18.76,18.74,18.74,8700.0,18.3964,18.4161,18.3964,18.3964,8700.0
2011-09-15 12:30:00,18.75,18.81,18.74,18.8,9400.0,18.4062,18.4651,18.3964,18.4553,9400.0
2011-09-15 12:35:00,18.8,18.82,18.8,18.81,9000.0,18.4553,18.475,18.4553,18.4651,9000.0
2011-09-15 12:40:00,18.81,18.82,18.81,18.82,7300.0,18.4651,18.475,18.4651,18.475,7300.0
2011-09-15 12:45:00,18.82,18.83,18.8,18.82,5700.0,18.475,18.4848,18.4553,18.475,5700.0
2011-09-15 12:50:00,18.83,18.83,18.79,18.79,9900.0,18.4848,18.4848,18.4455,18.4455,9900.0
2011-09-15 12:55:00,18.8,18.82,18.8,18.82,4800.0,18.4553,18.475,18.4553,18.475,4800.0
2011-09-15 13:00:00,18.82,18.83,18.79,18.83,13300.0,18.475,18.4848,18.4455,18.4848,13300.0
2011-09-15 13:05:00,18.83,18.84,18.82,18.82,5700.0,18.4848,18.4946,18.475,18.475,5700.0
2011-09-15 13:10:00,18.83,18.84,18.82,18.82,7900.0,18.4848,18.4946,18.475,18.475,7900.0
2011-09-15 13:15:00,18.82,18.84,18.81,18.81,5700.0,18.475,18.4946,18.4651,18.4651,5700.0
2011-09-15 13:20:00,18.8,18.83,18.8,18.83,6700.0,18.4553,18.4848,18.4553,18.4848,6700.0
2011-09-15 13:25:00,18.82,18.82,18.79,18.79,3800.0,18.475,18.475,18.4455,18.4455,3800.0
2011-09-15 13:30:00,18.78,18.79,18.77,18.78,8200.0,18.4357,18.4455,18.4259,18.4357,8200.0
2011-09-15 13:35:00,18.77,18.78,18.74,18.75,9600.0,18.4259,18.4357,18.3964,18.4062,9600.0
2011-09-15 13:40:00,18.75,18.79,18.75,18.79,7900.0,18.4062,18.4455,18.4062,18.4455,7900.0
2011-09-15 13:45:00,18.79,18.8,18.76,18.77,13000.0,18.4455,18.4553,18.4161,18.4259,13000.0
2011-09-15 13:50:00,18.76,18.79,18.74,18.79,7100.0,18.4161,18.4455,18.3964,18.4455,7100.0
2011-09-15 13:55:00,18.79,18.79,18.76,18.79,14600.0,18.4455,18.4455,18.4161,18.4455,14600.0
2011-09-15 14:00:00,18.79,18.83,18.79,18.83,6900.0,18.4455,18.4848,18.4455,18.4848,6900.0
2011-09-15 14:05:00,18.83,18.85,18.82,18.85,11300.0,18.4848,18.5044,18.475,18.5044,11300.0
2011-09-15 14:10:00,18.85,18.91,18.85,18.88,12800.0,18.5044,18.5633,18.5044,18.5339,12800.0
2011-09-15 14:15:00,18.88,18.89,18.86,18.88,18000.0,18.5339,18.5437,18.5142,18.5339,18000.0
2011-09-15 14:20:00,18.87,18.87,18.82,18.84,22700.0,18.524,18.524,18.475,18.4946,22700.0
2011-09-15 14:25:00,18.83,18.86,18.83,18.86,9000.0,18.4848,18.5142,18.4848,18.5142,9000.0
2011-09-15 14:30:00,18.86,18.88,18.86,18.88,12600.0,18.5142,18.5339,18.5142,18.5339,12600.0
2011-09-15 14:35:00,18.89,18.89,18.84,18.86,15700.0,18.5437,18.5437,18.4946,18.5142,15700.0
2011-09-15 14:40:00,18.86,18.87,18.84,18.86,7400.0,18.5142,18.524,18.4946,18.5142,7400.0
2011-09-15 14:45:00,18.85,18.89,18.85,18.89,14500.0,18.5044,18.5437,18.5044,18.5437,14500.0
2011-09-15 14:50:00,18.89,18.9,18.88,18.9,5000.0,18.5437,18.5535,18.5339,18.5535,5000.0
2011-09-15 14:55:00,18.9,18.92,18.89,18.91,16400.0,18.5535,18.5731,18.5437,18.5633,16400.0
2011-09-15 15:00:00,18.92,18.95,18.91,18.93,17300.0,18.5731,18.6026,18.5633,18.5829,17300.0
2011-09-15 15:05:00,18.93,18.95,18.91,18.91,13700.0,18.5829,18.6026,18.5633,18.5633,13700.0
2011-09-15 15:10:00,18.91,18.91,18.88,18.89,13800.0,18.5633,18.5633,18.5339,18.5437,13800.0
2011-09-15 15:15:00,18.89,18.89,18.83,18.83,11500.0,18.5437,18.5437,18.4848,18.4848,11500.0
2011-09-15 15:20:00,18.84,18.84,18.82,18.84,10900.0,18.4946,18.4946,18.475,18.4946,10900.0
2011-09-15 15:25:00,18.84,18.85,18.76,18.79,21300.0,18.4946,18.5044,18.4161,18.4455,21300.0
2011-09-15 15:30:00,18.79,18.85,18.79,18.85,42500.0,18.4455,18.5044,18.4455,18.5044,42500.0
2011-09-15 15:35:00,18.85,18.87,18.82,18.85,51000.0,18.5044,18.524,18.475,18.5044,51000.0
2011-09-15 15:40:00,18.85,18.9,18.82,18.9,24900.0,18.5044,18.5535,18.475,18.5535,24900.0
2011-09-15 15:45:00,18.9,18.91,18.85,18.9,58200.0,18.5535,18.5633,18.5044,18.5535,58200.0
2011-09-15 15:50:00,18.9,18.91,18.85,18.87,47700.0,18.5535,18.5633,18.5044,18.524,47700.0
2011-09-15 15:55:00,18.87,18.91,18.86,18.9,75700.0,18.524,18.5633,18.5142,18.5535,75700.0
2011-09-16 09:30:00,19.01,19.04,18.85,18.89,308400.0,18.6615,18.6909,18.5044,18.5437,308400.0
2011-09-16 09:35:00,18.89,18.91,18.77,18.8,16900.0,18.5437,18.5633,18.4259,18.4553,16900.0
2011-09-16 09:40:00,18.81,18.89,18.75,18.87,59400.0,18.4651,18.5437,18.4062,18.524,59400.0
2011-09-16 09:45:00,18.88,18.97,18.88,18.97,19700.0,18.5339,18.6222,18.5339,18.6222,19700.0
2011-09-16 09:50:00,18.98,19.04,18.96,19.04,15200.0,18.632,18.6909,18.6124,18.6909,15200.0
2011-09-16 09:55:00,19.04,19.04,18.86,18.86,33200.0,18.6909,18.6909,18.5142,18.5142,33200.0
2011-09-16 10:00:00,18.86,18.91,18.81,18.83,15900.0,18.5142,18.5633,18.4651,18.4848,15900.0
2011-09-16 10:05:00,18.82,18.83,18.78,18.82,12200.0,18.475,18.4848,18.4357,18.475,12200.0
2011-09-16 10:10:00,18.82,18.92,18.81,18.9,19500.0,18.475,18.5731,18.4651,18.5535,19500.0
2011-09-16 10:15:00,18.91,18.94,18.87,18.88,15800.0,18.5633,18.5928,18.524,18.5339,15800.0
2011-09-16 10:20:00,18.89,18.89,18.73,18.73,20700.0,18.5437,18.5437,18.3866,18.3866,20700.0
2011-09-16 10:25:00,18.73,18.73,18.66,18.66,9900.0,18.3866,18.3866,18.3179,18.3179,9900.0
2011-09-16 10:30:00,18.66,18.71,18.64,18.68,15100.0,18.3179,18.367,18.2983,18.3375,15100.0
2011-09-16 10:35:00,18.69,18.71,18.63,18.66,10700.0,18.3473,18.367,18.2884,18.3179,10700.0
2011-09-16 10:40:00,18.66,18.72,18.62,18.62,12400.0,18.3179,18.3768,18.2786,18.2786,12400.0
2011-09-16 10:45:00,18.62,18.64,18.59,18.6,21700.0,18.2786,18.2983,18.2492,18.259,21700.0
2011-09-16 10:50:00,18.61,18.64,18.59,18.6,10900.0,18.2688,18.2983,18.2492,18.259,10900.0
2011-09-16 10:55:00,18.61,18.67,18.59,18.65,9700.0,18.2688,18.3277,18.2492,18.3081,9700.0
2011-09-16 11:00:00,18.66,18.73,18.66,18.72,13000.0,18.3179,18.3866,18.3179,18.3768,13000.0
2011-09-16 11:05:00,18.73,18.75,18.73,18.75,6700.0,18.3866,18.4062,18.3866,18.4062,6700.0
2011-09-16 11:10:00,18.74,18.79,18.74,18.75,14100.0,18.3964,18.4455,18.3964,18.4062,14100.0
2011-09-16 11:15:00,18.76,18.77,18.71,18.72,13100.0,18.4161,18.4259,18.367,18.3768,13100.0
2011-09-16 11:20:00,18.72,18.73,18.7,18.72,15400.0,18.3768,18.3866,18.3572,18.3768,15400.0
2011-09-16 11:25:00,18.72,18.77,18.69,18.75,14300.0,18.3768,18.4259,18.3473,18.4062,14300.0
2011-09-16 11:30:00,18.75,18.75,18.68,18.74,23100.0,18.4062,18.4062,18.3375,18.3964,23100.0
2011-09-16 11:35:00,18.74,18.76,18.73,18.75,10100.0,18.3964,18.4161,18.3866,18.4062,10100.0
2011-09-16 11:40:00,18.75,18.8,18.74,18.8,11000.0,18.4062,18.4553,18.3964,18.4553,11000.0
2011-09-16 11:45:00,18.81,18.81,18.77,18.77,8200.0,18.4651,18.4651,18.4259,18.4259,8200.0
2011-09-16 11:50:00,18.78,18.81,18.78,18.81,6900.0,18.4357,18.4651,18.4357,18.4651,6900.0
2011-09-16 11:55:00,18.8,18.83,18.8,18.82,4600.0,18.4553,18.4848,18.4553,18.475,4600.0
2011-09-16 12:00:00,18.83,18.84,18.8,18.82,12300.0,18.4848,18.4946,18.4553,18.475,12300.0
2011-09-16 12:05:00,18.82,18.84,18.81,18.81,13300.0,18.475,18.4946,18.4651,18.4651,13300.0
2011-09-16 12:10:00,18.82,18.82,18.78,18.78,9200.0,18.475,18.475,18.4357,18.4357,9200.0
2011-09-16 12:15:00,18.78,18.81,18.78,18.81,10100.0,18.4357,18.4651,18.4357,18.4651,10100.0
2011-09-16 12:20:00,18.8,18.82,18.8,18.82,6700.0,18.4553,18.475,18.4553,18.475,6700.0
2011-09-16 12:25:00,18.82,18.88,18.81,18.85,42500.0,18.475,18.5339,18.4651,18.5044,42500.0
2011-09-16 12:30:00,18.86,18.89,18.85,18.88,9800.0,18.5142,18.5437,18.5044,18.5339,9800.0
2011-09-16 12:35:00,18.87,18.91,18.87,18.89,17700.0,18.524,18.5633,18.524,18.5437,17700.0
2011-09-16 12:40:00,18.89,18.91,18.88,18.88,6900.0,18.5437,18.5633,18.5339,18.5339,6900.0
2011-09-16 12:45:00,18.88,18.92,18.87,18.89,15800.0,18.5339,18.5731,18.524,18.5437,15800.0
2011-09-16 12:50:00,18.89,18.89,18.85,18.85,8100.0,18.5437,18.5437,18.5044,18.5044,8100.0
2011-09-16 12:55:00,18.86,18.88,18.84,18.84,7700.0,18.5142,18.5339,18.4946,18.4946,7700.0
2011-09-16 13:00:00,18.84,18.84,18.78,18.79,15800.0,18.4946,18.4946,18.4357,18.4455,15800.0
2011-09-16 13:05:00,18.79,18.83,18.78,18.78,15300.0,18.4455,18.4848,18.4357,18.4357,15300.0
2011-09-16 13:10:00,18.78,18.8,18.77,18.8,9200.0,18.4357,18.4553,18.4259,18.4553,9200.0
2011-09-16 13:15:00,18.8,18.8,18.77,18.77,5000.0,18.4553,18.4553,18.4259,18.4259,5000.0
2011-09-16 13:20:00,18.78,18.79,18.75,18.78,8000.0,18.4357,18.4455,18.4062,18.4357,8000.0
2011-09-16 13:25:00,18.78,18.79,18.76,18.76,3500.0,18.4357,18.4455,18.4161,18.4161,3500.0
2011-09-16 13:30:00,18.77,18.77,18.71,18.71,10200.0,18.4259,18.4259,18.367,18.367,10200.0
2011-09-16 13:35:00,18.72,18.72,18.66,18.69,13100.0,18.3768,18.3768,18.3179,18.3473,13100.0
2011-09-16 13:40:00,18.7,18.74,18.69,18.74,7500.0,18.3572,18.3964,18.3473,18.3964,7500.0
2011-09-16 13:45:00,18.74,18.74,18.71,18.72,8000.0,18.3964,18.3964,18.367,18.3768,8000.0
2011-09-16 13:50:00,18.71,18.74,18.71,18.72,12200.0,18.367,18.3964,18.367,18.3768,12200.0
2011-09-16 13:55:00,18.72,18.77,18.72,18.75,9700.0,18.3768,18.4259,18.3768,18.4062,9700.0
2011-09-16 14:00:00,18.74,18.77,18.74,18.76,10400.0,18.3964,18.4259,18.3964,18.4161,10400.0
2011-09-16 14:05:00,18.77,18.8,18.77,18.8,6300.0,18.4259,18.4553,18.4259,18.4553,6300.0
2011-09-16 14:10:00,18.8,18.81,18.8,18.8,6800.0,18.4553,18.4651,18.4553,18.4553,6800.0
2011-09-16 14:15:00,18.79,18.79,18.73,18.74,8600.0,18.4455,18.4455,18.3866,18.3964,8600.0
2011-09-16 14:20:00,18.75,18.75,18.71,18.73,11600.0,18.4062,18.4062,18.367,18.3866,11600.0
2011-09-16 14:25:00,18.73,18.74,18.71,18.71,9800.0,18.3866,18.3964,18.367,18.367,9800.0
2011-09-16 14:30:00,18.71,18.75,18.71,18.74,8300.0,18.367,18.4062,18.367,18.3964,8300.0
2011-09-16 14:35:00,18.75,18.78,18.75,18.78,9400.0,18.4062,18.4357,18.4062,18.4357,9400.0
2011-09-16 14:40:00,18.78,18.78,18.75,18.76,10100.0,18.4357,18.4357,18.4062,18.4161,10100.0
2011-09-16 14:45:00,18.75,18.78,18.75,18.78,7200.0,18.4062,18.4357,18.4062,18.4357,7200.0
2011-09-16 14:50:00,18.78,18.79,18.77,18.79,10300.0,18.4357,18.4455,18.4259,18.4455,10300.0
2011-09-16 14:55:00,18.8,18.8,18.78,18.79,10600.0,18.4553,18.4553,18.4357,18.4455,10600.0
2011-09-16 15:00:00,18.79,18.8,18.75,18.76,22700.0,18.4455,18.4553,18.4062,18.4161,22700.0
2011-09-16 15:05:00,18.76,18.76,18.7,18.71,14500.0,18.4161,18.4161,18.3572,18.367,14500.0
2011-09-16 15:10:00,18.71,18.73,18.7,18.73,5700.0,18.367,18.3866,18.3572,18.3866,5700.0
2011-09-16 15:15:00,18.73,18.75,18.72,18.73,13200.0,18.3866,18.4062,18.3768,18.3866,13200.0
2011-09-16 15:20:00,18.73,18.75,18.72,18.73,48100.0,18.3866,18.4062,18.3768,18.3866,48100.0
2011-09-16 15:25:00,18.73,18.74,18.73,18.73,28700.0,18.3866,18.3964,18.3866,18.3866,28700.0
2011-09-16 15:30:00,18.73,18.76,18.73,18.75,30100.0,18.3866,18.4161,18.3866,18.4062,30100.0
2011-09-16 15:35:00,18.75,18.76,18.73,18.74,25600.0,18.4062,18.4161,18.3866,18.3964,25600.0
2011-09-16 15:40:00,18.73,18.75,18.73,18.74,19300.0,18.3866,18.4062,18.3866,18.3964,19300.0
2011-09-16 15:45:00,18.75,18.82,18.75,18.81,98600.0,18.4062,18.475,18.4062,18.4651,98600.0
2011-09-16 15:50:00,18.8,18.84,18.8,18.83,85000.0,18.4553,18.4946,18.4553,18.4848,85000.0
2011-09-16 15:55:00,18.83,18.88,18.8,18.81,210400.0,18.4848,18.5339,18.4553,18.4651,210400.0
2011-09-19 09:30:00,18.92,19.0,18.74,18.74,113400.0,18.5731,18.6517,18.3964,18.3964,113400.0
2011-09-19 09:35:00,18.76,18.8,18.68,18.71,63500.0,18.4161,18.4553,18.3375,18.367,63500.0
2011-09-19 09:40:00,18.7,18.79,18.68,18.76,66900.0,18.3572,18.4455,18.3375,18.4161,66900.0
2011-09-19 09:45:00,18.75,18.78,18.66,18.67,61700.0,18.4062,18.4357,18.3179,18.3277,61700.0
2011-09-19 09:50:00,18.68,18.74,18.62,18.73,49400.0,18.3375,18.3964,18.2786,18.3866,49400.0
2011-09-19 09:55:00,18.71,18.73,18.66,18.66,47900.0,18.367,18.3866,18.3179,18.3179,47900.0
2011-09-19 10:00:00,18.65,18.7,18.63,18.7,56300.0,18.3081,18.3572,18.2884,18.3572,56300.0
2011-09-19 10:05:00,18.71,18.77,18.7,18.76,42000.0,18.367,18.4259,18.3572,18.4161,42000.0
2011-09-19 10:10:00,18.75,18.76,18.63,18.65,42800.0,18.4062,18.4161,18.2884,18.3081,42800.0
2011-09-19 10:15:00,18.64,18.64,18.54,18.6,33300.0,18.2983,18.2983,18.2001,18.259,33300.0
2011-09-19 10:20:00,18.6,18.6,18.56,18.58,28500.0,18.259,18.259,18.2197,18.2394,28500.0
2011-09-19 10:25:00,18.58,18.71,18.58,18.69,43100.0,18.2394,18.367,18.2394,18.3473,43100.0
2011-09-19 10:30:00,18.69,18.7,18.66,18.67,17300.0,18.3473,18.3572,18.3179,18.3277,17300.0
2011-09-19 10:35:00,18.68,18.72,18.68,18.69,27800.0,18.3375,18.3768,18.3375,18.3473,27800.0
2011-09-19 10:40:00,18.69,18.7,18.62,18.62,15600.0,18.3473,18.3572,18.2786,18.2786,15600.0
2011-09-19 10:45:00,18.62,18.65,18.6,18.65,15900.0,18.2786,18.3081,18.259,18.3081,15900.0
2011-09-19 10:50:00,18.65,18.67,18.64,18.67,20300.0,18.3081,18.3277,18.2983,18.3277,20300.0
2011-09-19 10:55:00,18.66,18.66,18.6,18.61,20400.0,18.3179,18.3179,18.259,18.2688,20400.0
2011-09-19 11:00:00,18.61,18.69,18.61,18.69,19000.0,18.2688,18.3473,18.2688,18.3473,19000.0
2011-09-19 11:05:00,18.69,18.71,18.66,18.69,24700.0,18.3473,18.367,18.3179,18.3473,24700.0
2011-09-19 11:10:00,18.69,18.69,18.63,18.68,19000.0,18.3473,18.3473,18.2884,18.3375,19000.0
2011-09-19 11:15:00,18.69,18.74,18.69,18.74,28000.0,18.3473,18.3964,18.3473,18.3964,28000.0
2011-09-19 11:20:00,18.75,18.83,18.75,18.82,29000.0,18.4062,18.4848,18.4062,18.475,29000.0
2011-09-19 11:25:00,18.82,18.82,18.8,18.8,24400.0,18.475,18.475,18.4553,18.4553,24400.0
2011-09-19 11:30:00,18.8,18.8,18.73,18.73,37500.0,18.4553,18.4553,18.3866,18.3866,37500.0
2011-09-19 11:35:00,18.74,18.79,18.73,18.79,12900.0,18.3964,18.4455,18.3866,18.4455,12900.0
2011-09-19 11:40:00,18.8,18.83,18.79,18.82,24400.0,18.4553,18.4848,18.4455,18.475,24400.0
2011-09-19 11:45:00,18.81,18.98,18.81,18.97,12000.0,18.4651,18.632,18.4651,18.6222,12000.0
2011-09-19 11:50:00,18.97,18.98,18.95,18.96,37700.0,18.6222,18.632,18.6026,18.6124,37700.0
2011-09-19 11:55:00,18.95,18.96,18.92,18.95,14700.0,18.6026,18.6124,18.5731,18.6026,14700.0
2011-09-19 12:00:00,18.95,19.0,18.94,19.0,9100.0,18.6026,18.6517,18.5928,18.6517,9100.0
2011-09-19 12:05:00,19.0,19.01,18.96,18.97,19800.0,18.6517,18.6615,18.6124,18.6222,19800.0
2011-09-19 12:10:00,18.98,18.99,18.9,18.91,24000.0,18.632,18.6418,18.5535,18.5633,24000.0
2011-09-19 12:15:00,18.9,18.93,18.87,18.87,18600.0,18.5535,18.5829,18.524,18.524,18600.0
2011-09-19 12:20:00,18.87,18.88,18.83,18.85,18100.0,18.524,18.5339,18.4848,18.5044,18100.0
2011-09-19 12:25:00,18.86,18.86,18.82,18.82,9300.0,18.5142,18.5142,18.475,18.475,9300.0
2011-09-19 12:30:00,18.82,18.83,18.81,18.82,8800.0,18.475,18.4848,18.4651,18.475,8800.0
2011-09-19 12:35:00,18.81,18.82,18.78,18.79,12800.0,18.4651,18.475,18.4357,18.4455,12800.0
2011-09-19 12:40:00,18.78,18.79,18.78,18.78,3300.0,18.4357,18.4455,18.4357,18.4357,3300.0
2011-09-19 12:45:00,18.79,18.79,18.7,18.71,24700.0,18.4455,18.4455,18.3572,18.367,24700.0
2011-09-19 12:50:00,18.71,18.71,18.68,18.7,18400.0,18.367,18.367,18.3375,18.3572,18400.0
2011-09-19 12:55:00,18.68,18.69,18.66,18.68,18700.0,18.3375,18.3473,18.3179,18.3375,18700.0
2011-09-19 13:00:00,18.67,18.67,18.62,18.65,23600.0,18.3277,18.3277,18.2786,18.3081,23600.0
2011-09-19 13:05:00,18.66,18.71,18.66,18.7,13100.0,18.3179,18.367,18.3179,18.3572,13100.0
2011-09-19 13:10:00,18.71,18.72,18.69,18.7,6800.0,18.367,18.3768,18.3473,18.3572,6800.0
2011-09-19 13:15:00,18.69,18.7,18.67,18.69,15000.0,18.3473,18.3572,18.3277,18.3473,15000.0
2011-09-19 13:20:00,18.69,18.74,18.69,18.74,7200.0,18.3473,18.3964,18.3473,18.3964,7200.0
2011-09-19 13:25:00,18.75,18.78,18.72,18.75,16500.0,18.4062,18.4357,18.3768,18.4062,16500.0
2011-09-19 13:30:00,18.75,18.77,18.71,18.74,16100.0,18.4062,18.4259,18.367,18.3964,16100.0
2011-09-19 13:35:00,18.74,18.78,18.74,18.76,11300.0,18.3964,18.4357,18.3964,18.4161,11300.0
2011-09-19 13:40:00,18.77,18.81,18.77,18.8,5800.0,18.4259,18.4651,18.4259,18.4553,5800.0
2011-09-19 13:45:00,18.79,18.82,18.78,18.82,10200.0,18.4455,18.475,18.4357,18.475,10200.0
2011-09-19 13:50:00,18.8,18.81,18.79,18.79,7300.0,18.4553,18.4651,18.4455,18.4455,7300.0
2011-09-19 13:55:00,18.8,18.83,18.8,18.83,9600.0,18.4553,18.4848,18.4553,18.4848,9600.0
2011-09-19 14:00:00,18.82,18.83,18.81,18.81,39600.0,18.475,18.4848,18.4651,18.4651,39600.0
2011-09-19 14:05:00,18.81,18.89,18.8,18.87,16900.0,18.4651,18.5437,18.4553,18.524,16900.0
2011-09-19 14:10:00,18.86,18.92,18.85,18.9,15500.0,18.5142,18.5731,18.5044,18.5535,15500.0
2011-09-19 14:15:00,18.9,18.92,18.89,18.91,13100.0,18.5535,18.5731,18.5437,18.5633,13100.0
2011-09-19 14:20:00,18.91,18.94,18.91,18.92,10800.0,18.5633,18.5928,18.5633,18.5731,10800.0
2011-09-19 14:25:00,18.91,18.92,18.87,18.89,12700.0,18.5633,18.5731,18.524,18.5437,12700.0
2011-09-19 14:30:00,18.88,18.89,18.86,18.87,11200.0,18.5339,18.5437,18.5142,18.524,11200.0
2011-09-19 14:35:00,18.87,18.91,18.86,18.91,6800.0,18.524,18.5633,18.5142,18.5633,6800.0
2011-09-19 14:40:00,18.92,18.93,18.89,18.93,10100.0,18.5731,18.5829,18.5437,18.5829,10100.0
2011-09-19 14:45:00,18.93,18.93,18.9,18.93,7300.0,18.5829,18.5829,18.5535,18.5829,7300.0
2011-09-19 14:50:00,18.94,18.97,18.9,18.9,11900.0,18.5928,18.6222,18.5535,18.5535,11900.0
2011-09-19 14:55:00,18.91,18.91,18.87,18.88,21500.0,18.5633,18.5633,18.524,18.5339,21500.0
2011-09-19 15:00:00,18.87,18.88,18.84,18.86,42500.0,18.524,18.5339,18.4946,18.5142,42500.0
2011-09-19 15:05:00,18.86,18.86,18.82,18.83,16200.0,18.5142,18.5142,18.475,18.4848,16200.0
2011-09-19 15:10:00,18.84,18.95,18.83,18.92,72000.0,18.4946,18.6026,18.4848,18.5731,72000.0
2011-09-19 15:15:00,18.92,18.99,18.9,18.91,125600.0,18.5731,18.6418,18.5535,18.5633,125600.0
2011-09-19 15:20:00,18.91,19.0,18.9,18.97,66000.0,18.5633,18.6517,18.5535,18.6222,66000.0
2011-09-19 15:25:00,18.98,18.98,18.9,18.94,72000.0,18.632,18.632,18.5535,18.5928,72000.0
2011-09-19 15:30:00,18.94,19.03,18.94,19.02,89000.0,18.5928,18.6811,18.5928,18.6713,89000.0
2011-09-19 15:35:00,19.01,19.1,19.01,19.07,40600.0,18.6615,18.7498,18.6615,18.7204,40600.0
2011-09-19 15:40:00,19.08,19.12,19.06,19.11,40100.0,18.7302,18.7695,18.7106,18.7596,40100.0
2011-09-19 15:45:00,19.12,19.14,19.04,19.07,102200.0,18.7695,18.7891,18.6909,18.7204,102200.0
2011-09-19 15:50:00,19.07,19.09,19.02,19.03,70200.0,18.7204,18.74,18.6713,18.6811,70200.0
2011-09-19 15:55:00,19.04,19.1,19.0,19.03,137500.0,18.6909,18.7498,18.6517,18.6811,137500.0
2011-09-20 09:30:00,19.24,19.28,19.15,19.27,23400.0,18.8873,18.9265,18.7989,18.9167,23400.0
2011-09-20 09:35:00,19.25,19.27,19.17,19.19,19700.0,18.8971,18.9167,18.8185,18.8382,19700.0
2011-09-20 09:40:00,19.19,19.19,19.1,19.13,17000.0,18.8382,18.8382,18.7498,18.7793,17000.0
2011-09-20 09:45:00,19.13,19.13,18.98,19.08,62000.0,18.7793,18.7793,18.632,18.7302,62000.0
2011-09-20 09:50:00,19.08,19.09,18.96,18.99,13100.0,18.7302,18.74,18.6124,18.6418,13100.0
2011-09-20 09:55:00,18.99,19.02,18.96,19.01,11000.0,18.6418,18.6713,18.6124,18.6615,11000.0
2011-09-20 10:00:00,19.01,19.12,19.01,19.11,16200.0,18.6615,18.7695,18.6615,18.7596,16200.0
2011-09-20 10:05:00,19.12,19.13,19.01,19.03,16700.0,18.7695,18.7793,18.6615,18.6811,16700.0
2011-09-20 10:10:00,19.02,19.02,18.91,18.98,26300.0,18.6713,18.6713,18.5633,18.632,26300.0
2011-09-20 10:15:00,19.0,19.1,19.0,19.09,12200.0,18.6517,18.7498,18.6517,18.74,12200.0
2011-09-20 10:20:00,19.09,19.11,19.06,19.11,13700.0,18.74,18.7596,18.7106,18.7596,13700.0
2011-09-20 10:25:00,19.11,19.16,19.1,19.13,12500.0,18.7596,18.8087,18.7498,18.7793,12500.0
2011-09-20 10:30:00,19.14,19.14,19.09,19.1,12700.0,18.7891,18.7891,18.74,18.7498,12700.0
2011-09-20 10:35:00,19.11,19.23,19.1,19.21,20300.0,18.7596,18.8774,18.7498,18.8578,20300.0
2011-09-20 10:40:00,19.22,19.33,19.21,19.33,9400.0,18.8676,18.9756,18.8578,18.9756,9400.0
2011-09-20 10:45:00,19.34,19.34,19.27,19.33,20700.0,18.9854,18.9854,18.9167,18.9756,20700.0
2011-09-20 10:50:00,19.33,19.35,19.3,19.32,13900.0,18.9756,18.9952,18.9462,18.9658,13900.0
2011-09-20 10:55:00,19.33,19.34,19.25,19.34,22500.0,18.9756,18.9854,18.8971,18.9854,22500.0
2011-09-20 11:00:00,19.35,19.4,19.35,19.4,14400.0,18.9952,19.0443,18.9952,19.0443,14400.0
2011-09-20 11:05:00,19.41,19.42,19.37,19.4,8400.0,19.0541,19.064,19.0149,19.0443,8400.0
2011-09-20 11:10:00,19.41,19.41,19.36,19.4,12100.0,19.0541,19.0541,19.0051,19.0443,12100.0
2011-09-20 11:15:00,19.4,19.43,19.36,19.37,7400.0,19.0443,19.0738,19.0051,19.0149,7400.0
2011-09-20 11:20:00,19.37,19.37,19.27,19.29,13900.0,19.0149,19.0149,18.9167,18.9363,13900.0
2011-09-20 11:25:00,19.29,19.29,19.26,19.29,9300.0,18.9363,18.9363,18.9069,18.9363,9300.0
2011-09-20 11:30:00,19.29,19.3,19.23,19.27,9900.0,18.9363,18.9462,18.8774,18.9167,9900.0
2011-09-20 11:35:00,19.28,19.29,19.24,19.24,5000.0,18.9265,18.9363,18.8873,18.8873,5000.0
2011-09-20 11:40:00,19.23,19.24,19.19,19.19,6000.0,18.8774,18.8873,18.8382,18.8382,6000.0
2011-09-20 11:45:00,19.18,19.2,19.17,19.19,4600.0,18.8284,18.848,18.8185,18.8382,4600.0
2011-09-20 11:50:00,19.2,19.22,19.2,19.22,4500.0,18.848,18.8676,18.848,18.8676,4500.0
2011-09-20 11:55:00,19.22,19.26,19.22,19.26,8000.0,18.8676,18.9069,18.8676,18.9069,8000.0
2011-09-20 12:00:00,19.25,19.25,19.18,19.18,7500.0,18.8971,18.8971,18.8284,18.8284,7500.0
2011-09-20 12:05:00,19.18,19.18,19.13,19.15,5800.0,18.8284,18.8284,18.7793,18.7989,5800.0
2011-09-20 12:10:00,19.15,19.16,19.12,19.12,5000.0,18.7989,18.8087,18.7695,18.7695,5000.0
2011-09-20 12:15:00,19.11,19.14,19.11,19.12,7700.0,18.7596,18.7891,18.7596,18.7695,7700.0
2011-09-20 12:20:00,19.12,19.13,19.11,19.12,8400.0,18.7695,18.7793,18.7596,18.7695,8400.0
2011-09-20 12:25:00,19.13,19.15,19.12,19.12,6600.0,18.7793,18.7989,18.7695,18.7695,6600.0
2011-09-20 12:30:00,19.12,19.14,19.1,19.14,4300.0,18.7695,18.7891,18.7498,18.7891,4300.0
2011-09-20 12:35:00,19.13,19.14,19.09,19.1,8900.0,18.7793,18.7891,18.74,18.7498,8900.0
2011-09-20 12:40:00,19.1,19.1,19.06,19.08,4100.0,18.7498,18.7498,18.7106,18.7302,4100.0
2011-09-20 12:45:00,19.07,19.12,19.07,19.11,9800.0,18.7204,18.7695,18.7204,18.7596,9800.0
2011-09-20 12:50:00,19.11,19.2,19.11,19.2,16600.0,18.7596,18.848,18.7596,18.848,16600.0
2011-09-20 12:55:00,19.2,19.22,19.19,19.2,5500.0,18.848,18.8676,18.8382,18.848,5500.0
2011-09-20 13:00:00,19.19,19.22,19.19,19.22,11400.0,18.8382,18.8676,18.8382,18.8676,11400.0
2011-09-20 13:05:00,19.22,19.22,19.19,19.2,6400.0,18.8676,18.8676,18.8382,18.848,6400.0
2011-09-20 13:10:00,19.21,19.25,19.2,19.25,8300.0,18.8578,18.8971,18.848,18.8971,8300.0
2011-09-20 13:15:00,19.25,19.25,19.22,19.22,9700.0,18.8971,18.8971,18.8676,18.8676,9700.0
2011-09-20 13:20:00,19.23,19.23,19.2,19.21,9800.0,18.8774,18.8774,18.848,18.8578,9800.0
2011-09-20 13:25:00,19.21,19.23,19.18,19.23,24600.0,18.8578,18.8774,18.8284,18.8774,24600.0
2011-09-20 13:30:00,19.23,19.23,19.2,19.21,6200.0,18.8774,18.8774,18.848,18.8578,6200.0
2011-09-20 13:35:00,19.21,19.25,19.21,19.21,8400.0,18.8578,18.8971,18.8578,18.8578,8400.0
2011-09-20 13:40:00,19.2,19.21,19.16,19.17,17800.0,18.848,18.8578,18.8087,18.8185,17800.0
2011-09-20 13:45:00,19.16,19.19,19.14,19.19,11900.0,18.8087,18.8382,18.7891,18.8382,11900.0
2011-09-20 13:50:00,19.18,19.2,19.16,19.18,8500.0,18.8284,18.848,18.8087,18.8284,8500.0
2011-09-20 13:55:00,19.18,19.21,19.18,19.2,7300.0,18.8284,18.8578,18.8284,18.848,7300.0
2011-09-20 14:00:00,19.19,19.2,19.13,19.13,15600.0,18.8382,18.848,18.7793,18.7793,15600.0
2011-09-20 14:05:00,19.14,19.25,19.14,19.24,31400.0,18.7891,18.8971,18.7891,18.8873,31400.0
2011-09-20 14:10:00,19.25,19.28,19.25,19.28,16500.0,18.8971,18.9265,18.8971,18.9265,16500.0
2011-09-20 14:15:00,19.27,19.3,19.26,19.28,9200.0,18.9167,18.9462,18.9069,18.9265,9200.0
2011-09-20 14:20:00,19.28,19.28,19.24,19.28,12300.0,18.9265,18.9265,18.8873,18.9265,12300.0
2011-09-20 14:25:00,19.27,19.3,19.27,19.29,6700.0,18.9167,18.9462,18.9167,18.9363,6700.0
2011-09-20 14:30:00,19.29,19.3,19.2,19.2,13300.0,18.9363,18.9462,18.848,18.848,13300.0
2011-09-20 14:35:00,19.2,19.2,19.15,19.16,12100.0,18.848,18.848,18.7989,18.8087,12100.0
2011-09-20 14:40:00,19.16,19.16,19.09,19.12,17300.0,18.8087,18.8087,18.74,18.7695,17300.0
2011-09-20 14:45:00,19.12,19.16,19.09,19.14,27600.0,18.7695,18.8087,18.74,18.7891,27600.0
2011-09-20 14:50:00,19.14,19.16,19.12,19.16,13000.0,18.7891,18.8087,18.7695,18.8087,13000.0
2011-09-20 14:55:00,19.17,19.2,19.17,19.17,9500.0,18.8185,18.848,18.8185,18.8185,9500.0
2011-09-20 15:00:00,19.17,19.2,19.12,19.12,36400.0,18.8185,18.848,18.7695,18.7695,36400.0
2011-09-20 15:05:00,19.1,19.11,19.0,19.02,22400.0,18.7498,18.7596,18.6517,18.6713,22400.0
2011-09-20 15:10:00,19.01,19.06,19.01,19.04,22900.0,18.6615,18.7106,18.6615,18.6909,22900.0
2011-09-20 15:15:00,19.03,19.05,18.97,18.98,26100.0,18.6811,18.7007,18.6222,18.632,26100.0
2011-09-20 15:20:00,18.98,18.98,18.93,18.93,19300.0,18.632,18.632,18.5829,18.5829,19300.0
2011-09-20 15:25:00,18.93,19.0,18.92,18.98,46200.0,18.5829,18.6517,18.5731,18.632,46200.0
2011-09-20 15:30:00,18.97,19.02,18.94,19.02,45700.0,18.6222,18.6713,18.5928,18.6713,45700.0
2011-09-20 15:35:00,19.01,19.06,19.0,19.03,24800.0,18.6615,18.7106,18.6517,18.6811,24800.0
2011-09-20 15:40:00,19.04,19.05,18.98,18.99,30900.0,18.6909,18.7007,18.632,18.6418,30900.0
2011-09-20 15:45:00,18.98,18.98,18.91,18.94,62300.0,18.632,18.632,18.5633,18.5928,62300.0
2011-09-20 15:50:00,18.94,18.96,18.89,18.95,62300.0,18.5928,18.6124,18.5437,18.6026,62300.0
2011-09-20 15:55:00,18.95,18.95,18.9,18.91,98400.0,18.6026,18.6026,18.5535,18.5633,98400.0
2011-09-21 09:30:00,18.88,18.96,18.85,18.94,36200.0,18.5339,18.6124,18.5044,18.5928,36200.0
2011-09-21 09:35:00,18.95,19.05,18.94,19.0,33400.0,18.6026,18.7007,18.5928,18.6517,33400.0
2011-09-21 09:40:00,18.99,19.02,18.91,19.0,48800.0,18.6418,18.6713,18.5633,18.6517,48800.0
2011-09-21 09:45:00,19.01,19.08,18.99,19.05,18700.0,18.6615,18.7302,18.6418,18.7007,18700.0
2011-09-21 09:50:00,19.05,19.17,19.04,19.17,45700.0,18.7007,18.8185,18.6909,18.8185,45700.0
2011-09-21 09:55:00,19.16,19.29,19.11,19.26,117600.0,18.8087,18.9363,18.7596,18.9069,117600.0
2011-09-21 10:00:00,19.26,19.33,19.17,19.24,69600.0,18.9069,18.9756,18.8185,18.8873,69600.0
2011-09-21 10:05:00,19.25,19.34,19.21,19.22,67300.0,18.8971,18.9854,18.8578,18.8676,67300.0
2011-09-21 10:10:00,19.23,19.3,19.2,19.23,78800.0,18.8774,18.9462,18.848,18.8774,78800.0
2011-09-21 10:15:00,19.23,19.28,19.2,19.25,12200.0,18.8774,18.9265,18.848,18.8971,12200.0
2011-09-21 10:20:00,19.26,19.34,19.23,19.33,67800.0,18.9069,18.9854,18.8774,18.9756,67800.0
2011-09-21 10:25:00,19.33,19.33,19.29,19.32,22600.0,18.9756,18.9756,18.9363,18.9658,22600.0
2011-09-21 10:30:00,19.32,19.46,19.29,19.43,141200.0,18.9658,19.1032,18.9363,19.0738,141200.0
2011-09-21 10:35:00,19.42,19.43,19.36,19.42,26900.0,19.064,19.0738,19.0051,19.064,26900.0
2011-09-21 10:40:00,19.42,19.43,19.38,19.4,40600.0,19.064,19.0738,19.0247,19.0443,40600.0
2011-09-21 10:45:00,19.4,19.41,19.27,19.27,27200.0,19.0443,19.0541,18.9167,18.9167,27200.0
2011-09-21 10:50:00,19.27,19.28,19.2,19.2,15000.0,18.9167,18.9265,18.848,18.848,15000.0
2011-09-21 10:55:00,19.19,19.25,19.18,19.25,34200.0,18.8382,18.8971,18.8284,18.8971,34200.0
2011-09-21 11:00:00,19.25,19.27,19.21,19.23,23000.0,18.8971,18.9167,18.8578,18.8774,23000.0
2011-09-21 11:05:00,19.23,19.23,19.17,19.17,21100.0,18.8774,18.8774,18.8185,18.8185,21100.0
2011-09-21 11:10:00,19.17,19.25,19.16,19.22,19700.0,18.8185,18.8971,18.8087,18.8676,19700.0
2011-09-21 11:15:00,19.21,19.26,19.17,19.26,36800.0,18.8578,18.9069,18.8185,18.9069,36800.0
2011-09-21 11:20:00,19.25,19.26,19.18,19.18,18400.0,18.8971,18.9069,18.8284,18.8284,18400.0
2011-09-21 11:25:00,19.18,19.28,19.16,19.26,77700.0,18.8284,18.9265,18.8087,18.9069,77700.0
2011-09-21 11:30:00,19.27,19.34,19.26,19.34,19200.0,18.9167,18.9854,18.9069,18.9854,19200.0
2011-09-21 11:35:00,19.33,19.44,19.33,19.4,35000.0,18.9756,19.0836,18.9756,19.0443,35000.0
2011-09-21 11:40:00,19.39,19.4,19.35,19.38,15900.0,19.0345,19.0443,18.9952,19.0247,15900.0
2011-09-21 11:45:00,19.37,19.4,19.37,19.4,3400.0,19.0149,19.0443,19.0149,19.0443,3400.0
2011-09-21 11:50:00,19.4,19.44,19.38,19.44,16200.0,19.0443,19.0836,19.0247,19.0836,16200.0
2011-09-21 11:55:00,19.43,19.44,19.35,19.39,31200.0,19.0738,19.0836,18.9952,19.0345,31200.0
2011-09-21 12:00:00,19.38,19.46,19.38,19.46,22400.0,19.0247,19.1032,19.0247,19.1032,22400.0
2011-09-21 12:05:00,19.46,19.46,19.44,19.46,17200.0,19.1032,19.1032,19.0836,19.1032,17200.0
2011-09-21 12:10:00,19.45,19.48,19.44,19.47,32700.0,19.0934,19.1229,19.0836,19.113,32700.0
2011-09-21 12:15:00,19.47,19.54,19.47,19.54,16900.0,19.113,19.1818,19.113,19.1818,16900.0
2011-09-21 12:20:00,19.53,19.54,19.5,19.53,8800.0,19.1719,19.1818,19.1425,19.1719,8800.0
2011-09-21 12:25:00,19.52,19.53,19.4,19.43,48100.0,19.1621,19.1719,19.0443,19.0738,48100.0
2011-09-21 12:30:00,19.43,19.47,19.4,19.4,25700.0,19.0738,19.113,19.0443,19.0443,25700.0
2011-09-21 12:35:00,19.41,19.54,19.41,19.49,22500.0,19.0541,19.1818,19.0541,19.1327,22500.0
2011-09-21 12:40:00,19.48,19.54,19.47,19.52,15300.0,19.1229,19.1818,19.113,19.1621,15300.0
2011-09-21 12:45:00,19.51,19.51,19.42,19.44,18500.0,19.1523,19.1523,19.064,19.0836,18500.0
2011-09-21 12:50:00,19.45,19.45,19.41,19.45,19300.0,19.0934,19.0934,19.0541,19.0934,19300.0
2011-09-21 12:55:00,19.44,19.53,19.44,19.51,24600.0,19.0836,19.1719,19.0836,19.1523,24600.0
2011-09-21 13:00:00,19.5,19.53,19.49,19.53,24100.0,19.1425,19.1719,19.1327,19.1719,24100.0
2011-09-21 13:05:00,19.53,19.58,19.49,19.55,14400.0,19.1719,19.221,19.1327,19.1916,14400.0
2011-09-21 13:10:00,19.55,19.6,19.55,19.59,22300.0,19.1916,19.2407,19.1916,19.2308,22300.0
2011-09-21 13:15:00,19.59,19.63,19.54,19.56,16800.0,19.2308,19.2701,19.1818,19.2014,16800.0
2011-09-21 13:20:00,19.56,19.62,19.54,19.61,13900.0,19.2014,19.2603,19.1818,19.2505,13900.0
2011-09-21 13:25:00,19.61,19.65,19.6,19.61,9800.0,19.2505,19.2897,19.2407,19.2505,9800.0
2011-09-21 13:30:00,19.6,19.64,19.57,19.6,13500.0,19.2407,19.2799,19.2112,19.2407,13500.0
2011-09-21 13:35:00,19.6,19.61,19.54,19.55,14900.0,19.2407,19.2505,19.1818,19.1916,14900.0
2011-09-21 13:40:00,19.56,19.63,19.56,19.61,15100.0,19.2014,19.2701,19.2014,19.2505,15100.0
2011-09-21 13:45:00,19.6,19.61,19.54,19.55,22100.0,19.2407,19.2505,19.1818,19.1916,22100.0
2011-09-21 13:50:00,19.55,19.56,19.52,19.55,9100.0,19.1916,19.2014,19.1621,19.1916,9100.0
2011-09-21 13:55:00,19.54,19.55,19.51,19.52,19400.0,19.1818,19.1916,19.1523,19.1621,19400.0
2011-09-21 14:00:00,19.5,19.52,19.48,19.51,23800.0,19.1425,19.1621,19.1229,19.1523,23800.0
2011-09-21 14:05:00,19.52,19.61,19.5,19.6,40200.0,19.1621,19.2505,19.1425,19.2407,40200.0
2011-09-21 14:10:00,19.59,19.67,19.58,19.63,15500.0,19.2308,19.3094,19.221,19.2701,15500.0
2011-09-21 14:15:00,19.63,19.69,19.63,19.69,11700.0,19.2701,19.329,19.2701,19.329,11700.0
2011-09-21 14:20:00,19.68,19.75,19.51,19.55,44100.0,19.3192,19.3879,19.1523,19.1916,44100.0
2011-09-21 14:25:00,19.58,19.62,19.46,19.59,50300.0,19.221,19.2603,19.1032,19.2308,50300.0
2011-09-21 14:30:00,19.58,19.67,19.56,19.59,48000.0,19.221,19.3094,19.2014,19.2308,48000.0
2011-09-21 14:35:00,19.58,19.58,19.35,19.42,52100.0,19.221,19.221,18.9952,19.064,52100.0
2011-09-21 14:40:00,19.42,19.48,19.34,19.38,72800.0,19.064,19.1229,18.9854,19.0247,72800.0
2011-09-21 14:45:00,19.38,19.48,19.37,19.48,76700.0,19.0247,19.1229,19.0149,19.1229,76700.0
2011-09-21 14:50:00,19.47,19.52,19.46,19.51,49500.0,19.113,19.1621,19.1032,19.1523,49500.0
2011-09-21 14:55:00,19.5,19.5,19.42,19.45,38100.0,19.1425,19.1425,19.064,19.0934,38100.0
2011-09-21 15:00:00,19.44,19.51,19.4,19.51,38000.0,19.0836,19.1523,19.0443,19.1523,38000.0
2011-09-21 15:05:00,19.51,19.57,19.49,19.53,40800.0,19.1523,19.2112,19.1327,19.1719,40800.0
2011-09-21 15:10:00,19.53,19.58,19.5,19.51,77000.0,19.1719,19.221,19.1425,19.1523,77000.0
2011-09-21 15:15:00,19.51,19.55,19.49,19.54,58000.0,19.1523,19.1916,19.1327,19.1818,58000.0
2011-09-21 15:20:00,19.54,19.55,19.39,19.43,64800.0,19.1818,19.1916,19.0345,19.0738,64800.0
2011-09-21 15:25:00,19.43,19.44,19.34,19.35,54400.0,19.0738,19.0836,18.9854,18.9952,54400.0
2011-09-21 15:30:00,19.34,19.37,19.23,19.24,70600.0,18.9854,19.0149,18.8774,18.8873,70600.0
2011-09-21 15:35:00,19.23,19.23,19.11,19.11,97500.0,18.8774,18.8774,18.7596,18.7596,97500.0
2011-09-21 15:40:00,19.11,19.12,19.04,19.06,102800.0,18.7596,18.7695,18.6909,18.7106,102800.0
2011-09-21 15:45:00,19.05,19.07,19.0,19.01,87300.0,18.7007,18.7204,18.6517,18.6615,87300.0
2011-09-21 15:50:00,19.01,19.02,18.91,18.92,77400.0,18.6615,18.6713,18.5633,18.5731,77400.0
2011-09-21 15:55:00,18.93,18.97,18.88,18.89,130400.0,18.5829,18.6222,18.5339,18.5437,130400.0
2011-09-22 09:30:00,18.23,18.48,18.21,18.42,69900.0,17.8958,18.1412,17.8761,18.0823,69900.0
2011-09-22 09:35:00,18.41,18.48,18.36,18.45,24600.0,18.0725,18.1412,18.0234,18.1117,24600.0
2011-09-22 09:40:00,18.45,18.49,18.32,18.32,47800.0,18.1117,18.151,17.9841,17.9841,47800.0
2011-09-22 09:45:00,18.32,18.32,18.14,18.15,55900.0,17.9841,17.9841,17.8074,17.8172,55900.0
2011-09-22 09:50:00,18.15,18.25,18.13,18.25,57400.0,17.8172,17.9154,17.7976,17.9154,57400.0
2011-09-22 09:55:00,18.25,18.25,18.1,18.11,32900.0,17.9154,17.9154,17.7682,17.778,32900.0
2011-09-22 10:00:00,18.11,18.35,18.11,18.35,76000.0,17.778,18.0136,17.778,18.0136,76000.0
2011-09-22 10:05:00,18.36,18.41,18.32,18.38,76800.0,18.0234,18.0725,17.9841,18.043,76800.0
2011-09-22 10:10:00,18.38,18.41,18.27,18.33,65100.0,18.043,18.0725,17.935,17.9939,65100.0
2011-09-22 10:15:00,18.33,18.43,18.31,18.43,65900.0,17.9939,18.0921,17.9743,18.0921,65900.0
2011-09-22 10:20:00,18.44,18.51,18.41,18.42,81400.0,18.1019,18.1706,18.0725,18.0823,81400.0
2011-09-22 10:25:00,18.41,18.42,18.32,18.33,38200.0,18.0725,18.0823,17.9841,17.9939,38200.0
2011-09-22 10:30:00,18.33,18.41,18.31,18.38,39700.0,17.9939,18.0725,17.9743,18.043,39700.0
2011-09-22 10:35:00,18.39,18.4,18.36,18.36,31500.0,18.0528,18.0627,18.0234,18.0234,31500.0
2011-09-22 10:40:00,18.36,18.4,18.33,18.4,38100.0,18.0234,18.0627,17.9939,18.0627,38100.0
2011-09-22 10:45:00,18.4,18.45,18.36,18.39,47400.0,18.0627,18.1117,18.0234,18.0528,47400.0
2011-09-22 10:50:00,18.39,18.4,18.29,18.39,62300.0,18.0528,18.0627,17.9547,18.0528,62300.0
2011-09-22 10:55:00,18.39,18.4,18.37,18.4,60700.0,18.0528,18.0627,18.0332,18.0627,60700.0
2011-09-22 11:00:00,18.39,18.4,18.36,18.36,34100.0,18.0528,18.0627,18.0234,18.0234,34100.0
2011-09-22 11:05:00,18.35,18.4,18.34,18.35,27000.0,18.0136,18.0627,18.0038,18.0136,27000.0
2011-09-22 11:10:00,18.35,18.4,18.32,18.34,34100.0,18.0136,18.0627,17.9841,18.0038,34100.0
2011-09-22 11:15:00,18.34,18.4,18.32,18.4,12500.0,18.0038,18.0627,17.9841,18.0627,12500.0
2011-09-22 11:20:00,18.4,18.4,18.37,18.4,31700.0,18.0627,18.0627,18.0332,18.0627,31700.0
2011-09-22 11:25:00,18.4,18.4,18.35,18.39,40700.0,18.0627,18.0627,18.0136,18.0528,40700.0
2011-09-22 11:30:00,18.39,18.49,18.38,18.48,45900.0,18.0528,18.151,18.043,18.1412,45900.0
2011-09-22 11:35:00,18.49,18.55,18.48,18.53,25000.0,18.151,18.2099,18.1412,18.1903,25000.0
2011-09-22 11:40:00,18.52,18.54,18.46,18.54,26500.0,18.1805,18.2001,18.1216,18.2001,26500.0
2011-09-22 11:45:00,18.54,18.55,18.49,18.49,23700.0,18.2001,18.2099,18.151,18.151,23700.0
2011-09-22 11:50:00,18.49,18.51,18.45,18.47,32100.0,18.151,18.1706,18.1117,18.1314,32100.0
2011-09-22 11:55:00,18.46,18.48,18.4,18.4,21400.0,18.1216,18.1412,18.0627,18.0627,21400.0
2011-09-22 12:00:00,18.4,18.41,18.3,18.31,61000.0,18.0627,18.0725,17.9645,17.9743,61000.0
2011-09-22 12:05:00,18.31,18.36,18.28,18.33,26500.0,17.9743,18.0234,17.9449,17.9939,26500.0
2011-09-22 12:10:00,18.32,18.37,18.31,18.31,23400.0,17.9841,18.0332,17.9743,17.9743,23400.0
2011-09-22 12:15:00,18.31,18.31,18.26,18.3,13800.0,17.9743,17.9743,17.9252,17.9645,13800.0
2011-09-22 12:20:00,18.31,18.31,18.24,18.28,17200.0,17.9743,17.9743,17.9056,17.9449,17200.0
2011-09-22 12:25:00,18.3,18.32,18.28,18.29,17200.0,17.9645,17.9841,17.9449,17.9547,17200.0
2011-09-22 12:30:00,18.28,18.31,18.26,18.27,19400.0,17.9449,17.9743,17.9252,17.935,19400.0
2011-09-22 12:35:00,18.26,18.31,18.25,18.27,39800.0,17.9252,17.9743,17.9154,17.935,39800.0
2011-09-22 12:40:00,18.28,18.31,18.26,18.27,18100.0,17.9449,17.9743,17.9252,17.935,18100.0
2011-09-22 12:45:00,18.27,18.39,18.26,18.39,25500.0,17.935,18.0528,17.9252,18.0528,25500.0
2011-09-22 12:50:00,18.39,18.46,18.38,18.46,18300.0,18.0528,18.1216,18.043,18.1216,18300.0
2011-09-22 12:55:00,18.45,18.48,18.45,18.48,22200.0,18.1117,18.1412,18.1117,18.1412,22200.0
2011-09-22 13:00:00,18.48,18.49,18.42,18.42,24600.0,18.1412,18.151,18.0823,18.0823,24600.0
2011-09-22 13:05:00,18.43,18.44,18.3,18.32,24200.0,18.0921,18.1019,17.9645,17.9841,24200.0
2011-09-22 13:10:00,18.32,18.33,18.29,18.31,18000.0,17.9841,17.9939,17.9547,17.9743,18000.0
2011-09-22 13:15:00,18.31,18.31,18.27,18.3,11300.0,17.9743,17.9743,17.935,17.9645,11300.0
2011-09-22 13:20:00,18.29,18.29,18.2,18.21,34200.0,17.9547,17.9547,17.8663,17.8761,34200.0
2011-09-22 13:25:00,18.21,18.31,18.2,18.26,42200.0,17.8761,17.9743,17.8663,17.9252,42200.0
2011-09-22 13:30:00,18.26,18.3,18.24,18.28,40800.0,17.9252,17.9645,17.9056,17.9449,40800.0
2011-09-22 13:35:00,18.28,18.28,18.19,18.23,34600.0,17.9449,17.9449,17.8565,17.8958,34600.0
2011-09-22 13:40:00,18.24,18.3,18.22,18.22,35600.0,17.9056,17.9645,17.886,17.886,35600.0
2011-09-22 13:45:00,18.22,18.22,18.16,18.18,17900.0,17.886,17.886,17.8271,17.8467,17900.0
2011-09-22 13:50:00,18.18,18.2,18.12,18.12,19500.0,17.8467,17.8663,17.7878,17.7878,19500.0
2011-09-22 13:55:00,18.12,18.13,18.01,18.01,22100.0,17.7878,17.7976,17.6798,17.6798,22100.0
2011-09-22 14:00:00,18.01,18.06,17.97,18.02,27900.0,17.6798,17.7289,17.6405,17.6896,27900.0
2011-09-22 14:05:00,18.01,18.08,18.0,18.05,30400.0,17.6798,17.7485,17.67,17.7191,30400.0
2011-09-22 14:10:00,18.05,18.07,18.01,18.06,20400.0,17.7191,17.7387,17.6798,17.7289,20400.0
2011-09-22 14:15:00,18.06,18.08,18.0,18.04,25200.0,17.7289,17.7485,17.67,17.7093,25200.0
2011-09-22 14:20:00,18.05,18.32,18.05,18.26,89000.0,17.7191,17.9841,17.7191,17.9252,89000.0
2011-09-22 14:25:00,18.26,18.34,18.19,18.29,77100.0,17.9252,18.0038,17.8565,17.9547,77100.0
2011-09-22 14:30:00,18.28,18.31,18.21,18.24,59500.0,17.9449,17.9743,17.8761,17.9056,59500.0
2011-09-22 14:35:00,18.24,18.3,18.18,18.19,53500.0,17.9056,17.9645,17.8467,17.8565,53500.0
2011-09-22 14:40:00,18.2,18.31,18.17,18.29,51400.0,17.8663,17.9743,17.8369,17.9547,51400.0
2011-09-22 14:45:00,18.29,18.32,18.25,18.26,35800.0,17.9547,17.9841,17.9154,17.9252,35800.0
2011-09-22 14:50:00,18.27,18.29,18.23,18.26,34600.0,17.935,17.9547,17.8958,17.9252,34600.0
2011-09-22 14:55:00,18.27,18.28,18.18,18.18,28500.0,17.935,17.9449,17.8467,17.8467,28500.0
2011-09-22 15:00:00,18.17,18.18,18.12,18.15,66000.0,17.8369,17.8467,17.7878,17.8172,66000.0
2011-09-22 15:05:00,18.16,18.24,18.16,18.24,63800.0,17.8271,17.9056,17.8271,17.9056,63800.0
2011-09-22 15:10:00,18.25,18.28,18.22,18.24,40800.0,17.9154,17.9449,17.886,17.9056,40800.0
2011-09-22 15:15:00,18.24,18.29,18.22,18.23,47500.0,17.9056,17.9547,17.886,17.8958,47500.0
2011-09-22 15:20:00,18.23,18.23,18.11,18.12,133800.0,17.8958,17.8958,17.778,17.7878,133800.0
2011-09-22 15:25:00,18.13,18.21,18.12,18.21,92900.0,17.7976,17.8761,17.7878,17.8761,92900.0
2011-09-22 15:30:00,18.21,18.28,18.15,18.19,196000.0,17.8761,17.9449,17.8172,17.8565,196000.0
2011-09-22 15:35:00,18.19,18.29,18.13,18.28,149500.0,17.8565,17.9547,17.7976,17.9449,149500.0
2011-09-22 15:40:00,18.28,18.29,18.17,18.21,159300.0,17.9449,17.9547,17.8369,17.8761,159300.0
2011-09-22 15:45:00,18.21,18.37,18.17,18.36,187000.0,17.8761,18.0332,17.8369,18.0234,187000.0
2011-09-22 15:50:00,18.35,18.36,18.27,18.32,157800.0,18.0136,18.0234,17.935,17.9841,157800.0
2011-09-22 15:55:00,18.31,18.4,18.28,18.32,177500.0,17.9743,18.0627,17.9449,17.9841,177500.0
2011-09-23 09:30:00,18.19,18.35,18.07,18.35,19400.0,17.8565,18.0136,17.7387,18.0136,19400.0
2011-09-23 09:35:00,18.38,18.4,18.26,18.3,18700.0,18.043,18.0627,17.9252,17.9645,18700.0
2011-09-23 09:40:00,18.29,18.47,18.23,18.42,46500.0,17.9547,18.1314,17.8958,18.0823,46500.0
2011-09-23 09:45:00,18.42,18.61,18.42,18.45,59200.0,18.0823,18.2688,18.0823,18.1117,59200.0
2011-09-23 09:50:00,18.46,18.49,18.38,18.48,113100.0,18.1216,18.151,18.043,18.1412,113100.0
2011-09-23 09:55:00,18.49,18.57,18.47,18.49,31100.0,18.151,18.2295,18.1314,18.151,31100.0
2011-09-23 10:00:00,18.49,18.56,18.46,18.49,65600.0,18.151,18.2197,18.1216,18.151,65600.0
2011-09-23 10:05:00,18.48,18.67,18.47,18.67,59600.0,18.1412,18.3277,18.1314,18.3277,59600.0
2011-09-23 10:10:00,18.67,18.73,18.62,18.64,48400.0,18.3277,18.3866,18.2786,18.2983,48400.0
2011-09-23 10:15:00,18.64,18.72,18.64,18.64,30400.0,18.2983,18.3768,18.2983,18.2983,30400.0
2011-09-23 10:20:00,18.64,18.65,18.61,18.64,33700.0,18.2983,18.3081,18.2688,18.2983,33700.0
2011-09-23 10:25:00,18.64,18.76,18.64,18.75,40200.0,18.2983,18.4161,18.2983,18.4062,40200.0
2011-09-23 10:30:00,18.75,18.82,18.75,18.79,56500.0,18.4062,18.475,18.4062,18.4455,56500.0
2011-09-23 10:35:00,18.78,18.82,18.77,18.8,20800.0,18.4357,18.475,18.4259,18.4553,20800.0
2011-09-23 10:40:00,18.8,18.8,18.67,18.71,23400.0,18.4553,18.4553,18.3277,18.367,23400.0
2011-09-23 10:45:00,18.7,18.82,18.7,18.81,22000.0,18.3572,18.475,18.3572,18.4651,22000.0
2011-09-23 10:50:00,18.82,18.85,18.82,18.84,16500.0,18.475,18.5044,18.475,18.4946,16500.0
2011-09-23 10:55:00,18.84,18.87,18.81,18.84,20200.0,18.4946,18.524,18.4651,18.4946,20200.0
2011-09-23 11:00:00,18.83,18.83,18.77,18.78,14300.0,18.4848,18.4848,18.4259,18.4357,14300.0
2011-09-23 11:05:00,18.78,18.89,18.78,18.89,40900.0,18.4357,18.5437,18.4357,18.5437,40900.0
2011-09-23 11:10:00,18.9,18.91,18.84,18.84,24700.0,18.5535,18.5633,18.4946,18.4946,24700.0
2011-09-23 11:15:00,18.84,18.91,18.82,18.89,33700.0,18.4946,18.5633,18.475,18.5437,33700.0
2011-09-23 11:20:00,18.89,18.95,18.89,18.91,36700.0,18.5437,18.6026,18.5437,18.5633,36700.0
2011-09-23 11:25:00,18.91,18.91,18.84,18.88,20100.0,18.5633,18.5633,18.4946,18.5339,20100.0
2011-09-23 11:30:00,18.87,18.87,18.76,18.78,31200.0,18.524,18.524,18.4161,18.4357,31200.0
2011-09-23 11:35:00,18.77,18.77,18.7,18.72,8000.0,18.4259,18.4259,18.3572,18.3768,8000.0
2011-09-23 11:40:00,18.71,18.75,18.7,18.71,20200.0,18.367,18.4062,18.3572,18.367,20200.0
2011-09-23 11:45:00,18.71,18.77,18.71,18.74,15400.0,18.367,18.4259,18.367,18.3964,15400.0
2011-09-23 11:50:00,18.74,18.74,18.68,18.7,20100.0,18.3964,18.3964,18.3375,18.3572,20100.0
2011-09-23 11:55:00,18.69,18.69,18.59,18.69,29600.0,18.3473,18.3473,18.2492,18.3473,29600.0
2011-09-23 12:00:00,18.69,18.7,18.62,18.64,14200.0,18.3473,18.3572,18.2786,18.2983,14200.0
2011-09-23 12:05:00,18.65,18.71,18.65,18.7,15600.0,18.3081,18.367,18.3081,18.3572,15600.0
2011-09-23 12:10:00,18.7,18.7,18.66,18.67,11400.0,18.3572,18.3572,18.3179,18.3277,11400.0
2011-09-23 12:15:00,18.68,18.72,18.68,18.71,24000.0,18.3375,18.3768,18.3375,18.367,24000.0
2011-09-23 12:20:00,18.73,18.73,18.67,18.67,13900.0,18.3866,18.3866,18.3277,18.3277,13900.0
2011-09-23 12:25:00,18.66,18.69,18.61,18.65,24300.0,18.3179,18.3473,18.2688,18.3081,24300.0
2011-09-23 12:30:00,18.64,18.71,18.64,18.71,12700.0,18.2983,18.367,18.2983,18.367,12700.0
2011-09-23 12:35:00,18.71,18.72,18.69,18.72,15900.0,18.367,18.3768,18.3473,18.3768,15900.0
2011-09-23 12:40:00,18.72,18.72,18.65,18.66,22200.0,18.3768,18.3768,18.3081,18.3179,22200.0
2011-09-23 12:45:00,18.65,18.83,18.64,18.77,62000.0,18.3081,18.4848,18.2983,18.4259,62000.0
2011-09-23 12:50:00,18.77,18.91,18.77,18.86,24300.0,18.4259,18.5633,18.4259,18.5142,24300.0
2011-09-23 12:55:00,18.85,18.87,18.79,18.81,25200.0,18.5044,18.524,18.4455,18.4651,25200.0
2011-09-23 13:00:00,18.81,18.85,18.8,18.83,23500.0,18.4651,18.5044,18.4553,18.4848,23500.0
2011-09-23 13:05:00,18.82,18.82,18.74,18.74,37200.0,18.475,18.475,18.3964,18.3964,37200.0
2011-09-23 13:10:00,18.75,18.91,18.73,18.89,44000.0,18.4062,18.5633,18.3866,18.5437,44000.0
2011-09-23 13:15:00,18.89,18.92,18.86,18.88,26800.0,18.5437,18.5731,18.5142,18.5339,26800.0
2011-09-23 13:20:00,18.87,18.89,18.86,18.88,12800.0,18.524,18.5437,18.5142,18.5339,12800.0
2011-09-23 13:25:00,18.88,18.97,18.88,18.92,40000.0,18.5339,18.6222,18.5339,18.5731,40000.0
2011-09-23 13:30:00,18.91,19.03,18.9,18.94,45700.0,18.5633,18.6811,18.5535,18.5928,45700.0
2011-09-23 13:35:00,18.94,18.98,18.94,18.95,26000.0,18.5928,18.632,18.5928,18.6026,26000.0
2011-09-23 13:40:00,18.94,19.07,18.92,19.06,20500.0,18.5928,18.7204,18.5731,18.7106,20500.0
2011-09-23 13:45:00,19.05,19.09,19.01,19.09,19200.0,18.7007,18.74,18.6615,18.74,19200.0
2011-09-23 13:50:00,19.09,19.1,19.05,19.06,18400.0,18.74,18.7498,18.7007,18.7106,18400.0
2011-09-23 13:55:00,19.06,19.1,19.06,19.1,11600.0,18.7106,18.7498,18.7106,18.7498,11600.0
2011-09-23 14:00:00,19.09,19.13,19.08,19.08,13300.0,18.74,18.7793,18.7302,18.7302,13300.0
2011-09-23 14:05:00,19.08,19.09,19.02,19.02,33400.0,18.7302,18.74,18.6713,18.6713,33400.0
2011-09-23 14:10:00,19.02,19.03,18.95,18.95,28600.0,18.6713,18.6811,18.6026,18.6026,28600.0
2011-09-23 14:15:00,18.95,19.0,18.95,18.97,23100.0,18.6026,18.6517,18.6026,18.6222,23100.0
2011-09-23 14:20:00,18.97,18.98,18.91,18.92,32300.0,18.6222,18.632,18.5633,18.5731,32300.0
2011-09-23 14:25:00,18.91,18.91,18.86,18.87,19300.0,18.5633,18.5633,18.5142,18.524,19300.0
2011-09-23 14:30:00,18.87,18.95,18.87,18.91,20500.0,18.524,18.6026,18.524,18.5633,20500.0
2011-09-23 14:35:00,18.92,18.95,18.89,18.93,19400.0,18.5731,18.6026,18.5437,18.5829,19400.0
2011-09-23 14:40:00,18.92,18.93,18.89,18.9,10800.0,18.5731,18.5829,18.5437,18.5535,10800.0
2011-09-23 14:45:00,18.9,18.92,18.85,18.86,34700.0,18.5535,18.5731,18.5044,18.5142,34700.0
2011-09-23 14:50:00,18.85,18.9,18.85,18.89,26200.0,18.5044,18.5535,18.5044,18.5437,26200.0
2011-09-23 14:55:00,18.9,18.9,18.83,18.83,25000.0,18.5535,18.5535,18.4848,18.4848,25000.0
2011-09-23 15:00:00,18.83,18.92,18.83,18.9,30500.0,18.4848,18.5731,18.4848,18.5535,30500.0
2011-09-23 15:05:00,18.9,18.92,18.86,18.89,54500.0,18.5535,18.5731,18.5142,18.5437,54500.0
2011-09-23 15:10:00,18.89,18.97,18.86,18.95,148800.0,18.5437,18.6222,18.5142,18.6026,148800.0
2011-09-23 15:15:00,18.94,18.97,18.89,18.92,31600.0,18.5928,18.6222,18.5437,18.5731,31600.0
2011-09-23 15:20:00,18.91,18.97,18.9,18.93,40100.0,18.5633,18.6222,18.5535,18.5829,40100.0
2011-09-23 15:25:00,18.93,19.01,18.93,19.01,34800.0,18.5829,18.6615,18.5829,18.6615,34800.0
2011-09-23 15:30:00,19.01,19.02,18.94,18.95,58700.0,18.6615,18.6713,18.5928,18.6026,58700.0
2011-09-23 15:35:00,18.95,19.05,18.95,19.04,62300.0,18.6026,18.7007,18.6026,18.6909,62300.0
2011-09-23 15:40:00,19.04,19.06,18.98,19.02,66900.0,18.6909,18.7106,18.632,18.6713,66900.0
2011-09-23 15:45:00,19.02,19.04,18.98,18.98,76100.0,18.6713,18.6909,18.632,18.632,76100.0
2011-09-23 15:50:00,18.98,19.02,18.95,19.0,68300.0,18.632,18.6713,18.6026,18.6517,68300.0
2011-09-23 15:55:00,18.99,19.06,18.99,19.03,121400.0,18.6418,18.7106,18.6418,18.6811,121400.0
2011-09-26 09:30:00,19.25,19.26,19.18,19.2,18100.0,18.8971,18.9069,18.8284,18.848,18100.0
2011-09-26 09:35:00,19.22,19.23,19.14,19.15,23000.0,18.8676,18.8774,18.7891,18.7989,23000.0
2011-09-26 09:40:00,19.15,19.21,19.05,19.21,43000.0,18.7989,18.8578,18.7007,18.8578,43000.0
2011-09-26 09:45:00,19.2,19.2,19.08,19.18,24900.0,18.848,18.848,18.7302,18.8284,24900.0
2011-09-26 09:50:00,19.19,19.2,19.07,19.13,41200.0,18.8382,18.848,18.7204,18.7793,41200.0
2011-09-26 09:55:00,19.12,19.14,19.06,19.07,55000.0,18.7695,18.7891,18.7106,18.7204,55000.0
2011-09-26 10:00:00,19.07,19.12,19.02,19.11,67700.0,18.7204,18.7695,18.6713,18.7596,67700.0
2011-09-26 10:05:00,19.11,19.13,19.01,19.03,30200.0,18.7596,18.7793,18.6615,18.6811,30200.0
2011-09-26 10:10:00,19.03,19.06,19.0,19.06,29200.0,18.6811,18.7106,18.6517,18.7106,29200.0
2011-09-26 10:15:00,19.05,19.05,18.99,19.05,47500.0,18.7007,18.7007,18.6418,18.7007,47500.0
2011-09-26 10:20:00,19.04,19.15,19.01,19.13,29900.0,18.6909,18.7989,18.6615,18.7793,29900.0
2011-09-26 10:25:00,19.13,19.19,19.09,19.19,34900.0,18.7793,18.8382,18.74,18.8382,34900.0
2011-09-26 10:30:00,19.18,19.19,19.03,19.04,58200.0,18.8284,18.8382,18.6811,18.6909,58200.0
2011-09-26 10:35:00,19.04,19.1,19.03,19.08,44000.0,18.6909,18.7498,18.6811,18.7302,44000.0
2011-09-26 10:40:00,19.05,19.17,19.03,19.17,44000.0,18.7007,18.8185,18.6811,18.8185,44000.0
2011-09-26 10:45:00,19.16,19.21,19.04,19.04,19800.0,18.8087,18.8578,18.6909,18.6909,19800.0
2011-09-26 10:50:00,19.05,19.15,19.04,19.15,87400.0,18.7007,18.7989,18.6909,18.7989,87400.0
2011-09-26 10:55:00,19.14,19.14,19.07,19.11,46300.0,18.7891,18.7891,18.7204,18.7596,46300.0
2011-09-26 11:00:00,19.12,19.15,19.08,19.09,60300.0,18.7695,18.7989,18.7302,18.74,60300.0
2011-09-26 11:05:00,19.1,19.13,19.08,19.11,52000.0,18.7498,18.7793,18.7302,18.7596,52000.0
2011-09-26 11:10:00,19.11,19.15,19.09,19.12,39600.0,18.7596,18.7989,18.74,18.7695,39600.0
2011-09-26 11:15:00,19.13,19.15,19.11,19.14,41400.0,18.7793,18.7989,18.7596,18.7891,41400.0
2011-09-26 11:20:00,19.14,19.17,19.12,19.15,114200.0,18.7891,18.8185,18.7695,18.7989,114200.0
2011-09-26 11:25:00,19.15,19.15,19.09,19.14,22900.0,18.7989,18.7989,18.74,18.7891,22900.0
2011-09-26 11:30:00,19.15,19.15,19.1,19.15,129800.0,18.7989,18.7989,18.7498,18.7989,129800.0
2011-09-26 11:35:00,19.15,19.25,19.14,19.24,33400.0,18.7989,18.8971,18.7891,18.8873,33400.0
2011-09-26 11:40:00,19.24,19.36,19.24,19.34,12400.0,18.8873,19.0051,18.8873,18.9854,12400.0
2011-09-26 11:45:00,19.35,19.36,19.27,19.3,17500.0,18.9952,19.0051,18.9167,18.9462,17500.0
2011-09-26 11:50:00,19.3,19.3,19.23,19.3,51400.0,18.9462,18.9462,18.8774,18.9462,51400.0
2011-09-26 11:55:00,19.3,19.31,19.26,19.29,28600.0,18.9462,18.956,18.9069,18.9363,28600.0
2011-09-26 12:00:00,19.29,19.3,19.19,19.19,15800.0,18.9363,18.9462,18.8382,18.8382,15800.0
2011-09-26 12:05:00,19.2,19.25,19.2,19.23,11200.0,18.848,18.8971,18.848,18.8774,11200.0
2011-09-26 12:10:00,19.22,19.23,19.15,19.16,25600.0,18.8676,18.8774,18.7989,18.8087,25600.0
2011-09-26 12:15:00,19.16,19.16,19.13,19.15,38300.0,18.8087,18.8087,18.7793,18.7989,38300.0
2011-09-26 12:20:00,19.15,19.15,19.09,19.11,35500.0,18.7989,18.7989,18.74,18.7596,35500.0
2011-09-26 12:25:00,19.11,19.17,19.1,19.17,141500.0,18.7596,18.8185,18.7498,18.8185,141500.0
2011-09-26 12:30:00,19.18,19.23,19.16,19.19,20700.0,18.8284,18.8774,18.8087,18.8382,20700.0
2011-09-26 12:35:00,19.19,19.23,19.18,19.19,13900.0,18.8382,18.8774,18.8284,18.8382,13900.0
2011-09-26 12:40:00,19.19,19.26,19.16,19.17,312000.0,18.8382,18.9069,18.8087,18.8185,312000.0
2011-09-26 12:45:00,19.17,19.22,19.14,19.14,47100.0,18.8185,18.8676,18.7891,18.7891,47100.0
2011-09-26 12:50:00,19.14,19.16,19.11,19.13,20000.0,18.7891,18.8087,18.7596,18.7793,20000.0
2011-09-26 12:55:00,19.12,19.16,19.09,19.15,16400.0,18.7695,18.8087,18.74,18.7989,16400.0
2011-09-26 13:00:00,19.15,19.16,19.07,19.13,36500.0,18.7989,18.8087,18.7204,18.7793,36500.0
2011-09-26 13:05:00,19.12,19.16,19.08,19.12,22200.0,18.7695,18.8087,18.7302,18.7695,22200.0
2011-09-26 13:10:00,19.11,19.12,19.05,19.07,32100.0,18.7596,18.7695,18.7007,18.7204,32100.0
2011-09-26 13:15:00,19.08,19.11,19.04,19.07,18500.0,18.7302,18.7596,18.6909,18.7204,18500.0
2011-09-26 13:20:00,19.07,19.15,19.07,19.12,27800.0,18.7204,18.7989,18.7204,18.7695,27800.0
2011-09-26 13:25:00,19.12,19.14,19.09,19.1,12000.0,18.7695,18.7891,18.74,18.7498,12000.0
2011-09-26 13:30:00,19.09,19.16,19.06,19.06,52500.0,18.74,18.8087,18.7106,18.7106,52500.0
2011-09-26 13:35:00,19.05,19.07,19.0,19.05,33100.0,18.7007,18.7204,18.6517,18.7007,33100.0
2011-09-26 13:40:00,19.05,19.08,18.96,18.96,56200.0,18.7007,18.7302,18.6124,18.6124,56200.0
2011-09-26 13:45:00,18.97,19.06,18.97,19.01,153300.0,18.6222,18.7106,18.6222,18.6615,153300.0
2011-09-26 13:50:00,19.0,19.01,18.96,18.98,49400.0,18.6517,18.6615,18.6124,18.632,49400.0
2011-09-26 13:55:00,18.98,19.0,18.94,18.95,25800.0,18.632,18.6517,18.5928,18.6026,25800.0
2011-09-26 14:00:00,18.95,19.01,18.93,18.99,144600.0,18.6026,18.6615,18.5829,18.6418,144600.0
2011-09-26 14:05:00,18.98,19.03,18.91,18.93,131900.0,18.632,18.6811,18.5633,18.5829,131900.0
2011-09-26 14:10:00,18.94,18.95,18.88,18.9,31500.0,18.5928,18.6026,18.5339,18.5535,31500.0
2011-09-26 14:15:00,18.9,18.98,18.89,18.94,37300.0,18.5535,18.632,18.5437,18.5928,37300.0
2011-09-26 14:20:00,18.93,18.97,18.85,18.87,139700.0,18.5829,18.6222,18.5044,18.524,139700.0
2011-09-26 14:25:00,18.87,18.97,18.86,18.93,71300.0,18.524,18.6222,18.5142,18.5829,71300.0
2011-09-26 14:30:00,18.93,19.01,18.92,19.01,72100.0,18.5829,18.6615,18.5731,18.6615,72100.0
2011-09-26 14:35:00,19.01,19.02,18.95,18.98,44000.0,18.6615,18.6713,18.6026,18.632,44000.0
2011-09-26 14:40:00,18.99,19.01,18.97,19.0,52900.0,18.6418,18.6615,18.6222,18.6517,52900.0
2011-09-26 14:45:00,19.0,19.01,18.94,18.96,21700.0,18.6517,18.6615,18.5928,18.6124,21700.0
2011-09-26 14:50:00,18.96,18.96,18.9,18.91,47000.0,18.6124,18.6124,18.5535,18.5633,47000.0
2011-09-26 14:55:00,18.9,19.0,18.9,18.99,78600.0,18.5535,18.6517,18.5535,18.6418,78600.0
2011-09-26 15:00:00,18.99,19.08,18.98,19.05,68500.0,18.6418,18.7302,18.632,18.7007,68500.0
2011-09-26 15:05:00,19.05,19.07,18.97,18.99,44400.0,18.7007,18.7204,18.6222,18.6418,44400.0
2011-09-26 15:10:00,18.99,19.01,18.96,19.0,76300.0,18.6418,18.6615,18.6124,18.6517,76300.0
2011-09-26 15:15:00,18.99,19.01,18.94,19.0,65300.0,18.6418,18.6615,18.5928,18.6517,65300.0
2011-09-26 15:20:00,19.0,19.01,18.98,18.99,87200.0,18.6517,18.6615,18.632,18.6418,87200.0
2011-09-26 15:25:00,18.99,19.0,18.97,19.0,55300.0,18.6418,18.6517,18.6222,18.6517,55300.0
2011-09-26 15:30:00,19.0,19.0,18.97,19.0,78500.0,18.6517,18.6517,18.6222,18.6517,78500.0
2011-09-26 15:35:00,19.0,19.02,18.98,19.01,78200.0,18.6517,18.6713,18.632,18.6615,78200.0
2011-09-26 15:40:00,19.01,19.01,18.98,19.0,151500.0,18.6615,18.6615,18.632,18.6517,151500.0
2011-09-26 15:45:00,19.0,19.01,18.96,19.0,325700.0,18.6517,18.6615,18.6124,18.6517,325700.0
2011-09-26 15:50:00,19.0,19.0,18.98,19.0,166900.0,18.6517,18.6517,18.632,18.6517,166900.0
2011-09-26 15:55:00,19.0,19.07,19.0,19.03,315000.0,18.6517,18.7204,18.6517,18.6811,315000.0
2011-09-27 09:30:00,19.55,19.63,19.5,19.62,1800.0,19.1916,19.2701,19.1425,19.2603,1800.0
2011-09-27 09:35:00,19.62,19.72,19.53,19.6,55300.0,19.2603,19.3585,19.1719,19.2407,55300.0
2011-09-27 09:40:00,19.59,19.62,19.51,19.54,34100.0,19.2308,19.2603,19.1523,19.1818,34100.0
2011-09-27 09:45:00,19.53,19.66,19.52,19.66,24900.0,19.1719,19.2996,19.1621,19.2996,24900.0
2011-09-27 09:50:00,19.67,19.85,19.67,19.8,49800.0,19.3094,19.4861,19.3094,19.437,49800.0
2011-09-27 09:55:00,19.8,19.85,19.76,19.82,53700.0,19.437,19.4861,19.3977,19.4566,53700.0
2011-09-27 10:00:00,19.82,19.87,19.61,19.65,88000.0,19.4566,19.5057,19.2505,19.2897,88000.0
2011-09-27 10:05:00,19.65,19.72,19.64,19.69,34700.0,19.2897,19.3585,19.2799,19.329,34700.0
2011-09-27 10:10:00,19.69,19.76,19.64,19.67,27600.0,19.329,19.3977,19.2799,19.3094,27600.0
2011-09-27 10:15:00,19.67,19.71,19.62,19.65,52400.0,19.3094,19.3486,19.2603,19.2897,52400.0
2011-09-27 10:20:00,19.66,19.7,19.61,19.68,27800.0,19.2996,19.3388,19.2505,19.3192,27800.0
2011-09-27 10:25:00,19.69,19.76,19.68,19.73,31600.0,19.329,19.3977,19.3192,19.3683,31600.0
2011-09-27 10:30:00,19.72,19.73,19.65,19.66,48900.0,19.3585,19.3683,19.2897,19.2996,48900.0
2011-09-27 10:35:00,19.66,19.73,19.61,19.63,72900.0,19.2996,19.3683,19.2505,19.2701,72900.0
2011-09-27 10:40:00,19.64,19.71,19.64,19.68,54200.0,19.2799,19.3486,19.2799,19.3192,54200.0
2011-09-27 10:45:00,19.68,19.72,19.67,19.71,32900.0,19.3192,19.3585,19.3094,19.3486,32900.0
2011-09-27 10:50:00,19.71,19.72,19.67,19.72,21000.0,19.3486,19.3585,19.3094,19.3585,21000.0
2011-09-27 10:55:00,19.72,19.81,19.71,19.8,17900.0,19.3585,19.4468,19.3486,19.437,17900.0
2011-09-27 11:00:00,19.8,19.83,19.76,19.79,34200.0,19.437,19.4664,19.3977,19.4272,34200.0
2011-09-27 11:05:00,19.79,19.82,19.76,19.8,21100.0,19.4272,19.4566,19.3977,19.437,21100.0
2011-09-27 11:10:00,19.8,19.87,19.8,19.87,27800.0,19.437,19.5057,19.437,19.5057,27800.0
2011-09-27 11:15:00,19.87,19.89,19.73,19.73,72400.0,19.5057,19.5253,19.3683,19.3683,72400.0
2011-09-27 11:20:00,19.74,19.74,19.66,19.7,44800.0,19.3781,19.3781,19.2996,19.3388,44800.0
2011-09-27 11:25:00,19.71,19.74,19.7,19.72,17000.0,19.3486,19.3781,19.3388,19.3585,17000.0
2011-09-27 11:30:00,19.72,19.72,19.63,19.65,39300.0,19.3585,19.3585,19.2701,19.2897,39300.0
2011-09-27 11:35:00,19.65,19.67,19.63,19.64,29100.0,19.2897,19.3094,19.2701,19.2799,29100.0
2011-09-27 11:40:00,19.64,19.66,19.62,19.62,12000.0,19.2799,19.2996,19.2603,19.2603,12000.0
2011-09-27 11:45:00,19.62,19.62,19.56,19.57,23100.0,19.2603,19.2603,19.2014,19.2112,23100.0
2011-09-27 11:50:00,19.57,19.6,19.57,19.6,10700.0,19.2112,19.2407,19.2112,19.2407,10700.0
2011-09-27 11:55:00,19.59,19.67,19.59,19.66,17700.0,19.2308,19.3094,19.2308,19.2996,17700.0
2011-09-27 12:00:00,19.67,19.68,19.67,19.68,5700.0,19.3094,19.3192,19.3094,19.3192,5700.0
2011-09-27 12:05:00,19.69,19.73,19.69,19.73,21400.0,19.329,19.3683,19.329,19.3683,21400.0
2011-09-27 12:10:00,19.73,19.79,19.73,19.78,13400.0,19.3683,19.4272,19.3683,19.4174,13400.0
2011-09-27 12:15:00,19.78,19.8,19.76,19.77,13800.0,19.4174,19.437,19.3977,19.4075,13800.0
2011-09-27 12:20:00,19.77,19.83,19.77,19.79,13000.0,19.4075,19.4664,19.4075,19.4272,13000.0
2011-09-27 12:25:00,19.78,19.8,19.78,19.79,12800.0,19.4174,19.437,19.4174,19.4272,12800.0
2011-09-27 12:30:00,19.78,19.78,19.71,19.72,23900.0,19.4174,19.4174,19.3486,19.3585,23900.0
2011-09-27 12:35:00,19.73,19.74,19.71,19.72,15700.0,19.3683,19.3781,19.3486,19.3585,15700.0
2011-09-27 12:40:00,19.71,19.72,19.69,19.72,17900.0,19.3486,19.3585,19.329,19.3585,17900.0
2011-09-27 12:45:00,19.71,19.74,19.71,19.74,14700.0,19.3486,19.3781,19.3486,19.3781,14700.0
2011-09-27 12:50:00,19.74,19.77,19.73,19.75,12800.0,19.3781,19.4075,19.3683,19.3879,12800.0
2011-09-27 12:55:00,19.75,19.76,19.74,19.74,14600.0,19.3879,19.3977,19.3781,19.3781,14600.0
2011-09-27 13:00:00,19.73,19.74,19.7,19.73,33600.0,19.3683,19.3781,19.3388,19.3683,33600.0
2011-09-27 13:05:00,19.73,19.76,19.72,19.76,8600.0,19.3683,19.3977,19.3585,19.3977,8600.0
2011-09-27 13:10:00,19.77,19.79,19.73,19.74,18900.0,19.4075,19.4272,19.3683,19.3781,18900.0
2011-09-27 13:15:00,19.74,19.75,19.7,19.74,21000.0,19.3781,19.3879,19.3388,19.3781,21000.0
2011-09-27 13:20:00,19.74,19.75,19.7,19.71,29300.0,19.3781,19.3879,19.3388,19.3486,29300.0
2011-09-27 13:25:00,19.71,19.75,19.7,19.73,38400.0,19.3486,19.3879,19.3388,19.3683,38400.0
2011-09-27 13:30:00,19.73,19.75,19.67,19.68,42000.0,19.3683,19.3879,19.3094,19.3192,42000.0
2011-09-27 13:35:00,19.68,19.77,19.68,19.77,13100.0,19.3192,19.4075,19.3192,19.4075,13100.0
2011-09-27 13:40:00,19.77,19.79,19.76,19.78,15800.0,19.4075,19.4272,19.3977,19.4174,15800.0
2011-09-27 13:45:00,19.78,19.84,19.78,19.83,12600.0,19.4174,19.4763,19.4174,19.4664,12600.0
2011-09-27 13:50:00,19.83,19.88,19.83,19.87,12900.0,19.4664,19.5155,19.4664,19.5057,12900.0
2011-09-27 13:55:00,19.87,19.88,19.87,19.87,12200.0,19.5057,19.5155,19.5057,19.5057,12200.0
2011-09-27 14:00:00,19.87,19.88,19.86,19.88,11300.0,19.5057,19.5155,19.4959,19.5155,11300.0
2011-09-27 14:05:00,19.88,19.9,19.88,19.88,18100.0,19.5155,19.5352,19.5155,19.5155,18100.0
2011-09-27 14:10:00,19.88,19.93,19.88,19.92,10000.0,19.5155,19.5646,19.5155,19.5548,10000.0
2011-09-27 14:15:00,19.92,19.94,19.92,19.94,16200.0,19.5548,19.5744,19.5548,19.5744,16200.0
2011-09-27 14:20:00,19.95,19.96,19.9,19.91,21900.0,19.5842,19.5941,19.5352,19.545,21900.0
2011-09-27 14:25:00,19.91,19.91,19.87,19.87,10500.0,19.545,19.545,19.5057,19.5057,10500.0
2011-09-27 14:30:00,19.87,19.91,19.87,19.9,11200.0,19.5057,19.545,19.5057,19.5352,11200.0
2011-09-27 14:35:00,19.91,19.92,19.86,19.87,8000.0,19.545,19.5548,19.4959,19.5057,8000.0
2011-09-27 14:40:00,19.87,19.89,19.85,19.87,20900.0,19.5057,19.5253,19.4861,19.5057,20900.0
2011-09-27 14:45:00,19.86,19.86,19.82,19.83,8800.0,19.4959,19.4959,19.4566,19.4664,8800.0
2011-09-27 14:50:00,19.83,19.89,19.82,19.88,20800.0,19.4664,19.5253,19.4566,19.5155,20800.0
2011-09-27 14:55:00,19.88,19.88,19.82,19.85,14100.0,19.5155,19.5155,19.4566,19.4861,14100.0
2011-09-27 15:00:00,19.84,19.85,19.75,19.75,23800.0,19.4763,19.4861,19.3879,19.3879,23800.0
2011-09-27 15:05:00,19.73,19.73,19.65,19.71,31000.0,19.3683,19.3683,19.2897,19.3486,31000.0
2011-09-27 15:10:00,19.71,19.71,19.62,19.65,37800.0,19.3486,19.3486,19.2603,19.2897,37800.0
2011-09-27 15:15:00,19.66,19.72,19.63,19.72,39100.0,19.2996,19.3585,19.2701,19.3585,39100.0
2011-09-27 15:20:00,19.71,19.72,19.53,19.53,37700.0,19.3486,19.3585,19.1719,19.1719,37700.0
2011-09-27 15:25:00,19.52,19.57,19.49,19.52,38900.0,19.1621,19.2112,19.1327,19.1621,38900.0
2011-09-27 15:30:00,19.53,19.57,19.48,19.52,70100.0,19.1719,19.2112,19.1229,19.1621,70100.0
2011-09-27 15:35:00,19.51,19.57,19.48,19.49,73300.0,19.1523,19.2112,19.1229,19.1327,73300.0
2011-09-27 15:40:00,19.5,19.52,19.44,19.51,60900.0,19.1425,19.1621,19.0836,19.1523,60900.0
2011-09-27 15:45:00,19.5,19.5,19.37,19.39,90100.0,19.1425,19.1425,19.0149,19.0345,90100.0
2011-09-27 15:50:00,19.4,19.44,19.32,19.32,92500.0,19.0443,19.0836,18.9658,18.9658,92500.0
2011-09-27 15:55:00,19.32,19.45,19.27,19.44,200900.0,18.9658,19.0934,18.9167,19.0836,200900.0
2011-09-28 09:30:00,19.56,19.56,19.3,19.32,21300.0,19.2014,19.2014,18.9462,18.9658,21300.0
2011-09-28 09:35:00,19.34,19.35,19.19,19.35,61600.0,18.9854,18.9952,18.8382,18.9952,61600.0
2011-09-28 09:40:00,19.34,19.36,19.26,19.36,37400.0,18.9854,19.0051,18.9069,19.0051,37400.0
2011-09-28 09:45:00,19.35,19.35,19.3,19.31,27700.0,18.9952,18.9952,18.9462,18.956,27700.0
2011-09-28 09:50:00,19.31,19.46,19.29,19.44,19200.0,18.956,19.1032,18.9363,19.0836,19200.0
2011-09-28 09:55:00,19.43,19.45,19.41,19.42,17300.0,19.0738,19.0934,19.0541,19.064,17300.0
2011-09-28 10:00:00,19.42,19.42,19.34,19.34,18600.0,19.064,19.064,18.9854,18.9854,18600.0
2011-09-28 10:05:00,19.33,19.35,19.3,19.34,16800.0,18.9756,18.9952,18.9462,18.9854,16800.0
2011-09-28 10:10:00,19.34,19.4,19.3,19.37,40500.0,18.9854,19.0443,18.9462,19.0149,40500.0
2011-09-28 10:15:00,19.37,19.38,19.13,19.14,28600.0,19.0149,19.0247,18.7793,18.7891,28600.0
2011-09-28 10:20:00,19.15,19.19,19.1,19.1,40800.0,18.7989,18.8382,18.7498,18.7498,40800.0
2011-09-28 10:25:00,19.1,19.23,19.08,19.2,20300.0,18.7498,18.8774,18.7302,18.848,20300.0
2011-09-28 10:30:00,19.2,19.24,19.11,19.13,23600.0,18.848,18.8873,18.7596,18.7793,23600.0
2011-09-28 10:35:00,19.14,19.18,19.05,19.05,23300.0,18.7891,18.8284,18.7007,18.7007,23300.0
2011-09-28 10:40:00,19.05,19.05,19.01,19.03,41500.0,18.7007,18.7007,18.6615,18.6811,41500.0
2011-09-28 10:45:00,19.03,19.06,18.96,19.04,35500.0,18.6811,18.7106,18.6124,18.6909,35500.0
2011-09-28 10:50:00,19.04,19.07,19.02,19.05,23900.0,18.6909,18.7204,18.6713,18.7007,23900.0
2011-09-28 10:55:00,19.05,19.07,19.0,19.01,21400.0,18.7007,18.7204,18.6517,18.6615,21400.0
2011-09-28 11:00:00,19.01,19.06,18.95,18.97,40400.0,18.6615,18.7106,18.6026,18.6222,40400.0
2011-09-28 11:05:00,18.98,19.06,18.96,19.06,48400.0,18.632,18.7106,18.6124,18.7106,48400.0
2011-09-28 11:10:00,19.06,19.1,18.97,19.07,33800.0,18.7106,18.7498,18.6222,18.7204,33800.0
2011-09-28 11:15:00,19.06,19.07,18.95,18.97,24100.0,18.7106,18.7204,18.6026,18.6222,24100.0
2011-09-28 11:20:00,18.96,18.96,18.91,18.94,34300.0,18.6124,18.6124,18.5633,18.5928,34300.0
2011-09-28 11:25:00,18.95,18.96,18.9,18.95,20800.0,18.6026,18.6124,18.5535,18.6026,20800.0
2011-09-28 11:30:00,18.96,18.96,18.86,18.86,29700.0,18.6124,18.6124,18.5142,18.5142,29700.0
2011-09-28 11:35:00,18.86,19.05,18.85,19.04,31900.0,18.5142,18.7007,18.5044,18.6909,31900.0
2011-09-28 11:40:00,19.03,19.05,18.99,19.05,8300.0,18.6811,18.7007,18.6418,18.7007,8300.0
2011-09-28 11:45:00,19.05,19.09,19.04,19.06,19700.0,18.7007,18.74,18.6909,18.7106,19700.0
2011-09-28 11:50:00,19.06,19.13,19.04,19.13,20500.0,18.7106,18.7793,18.6909,18.7793,20500.0
2011-09-28 11:55:00,19.14,19.16,19.1,19.11,13700.0,18.7891,18.8087,18.7498,18.7596,13700.0
2011-09-28 12:00:00,19.12,19.15,19.08,19.11,19400.0,18.7695,18.7989,18.7302,18.7596,19400.0
2011-09-28 12:05:00,19.11,19.11,19.01,19.01,13000.0,18.7596,18.7596,18.6615,18.6615,13000.0
2011-09-28 12:10:00,19.0,19.06,19.0,19.05,10800.0,18.6517,18.7106,18.6517,18.7007,10800.0
2011-09-28 12:15:00,19.04,19.04,18.99,18.99,21100.0,18.6909,18.6909,18.6418,18.6418,21100.0
2011-09-28 12:20:00,19.0,19.06,19.0,19.02,11800.0,18.6517,18.7106,18.6517,18.6713,11800.0
2011-09-28 12:25:00,19.03,19.1,19.03,19.08,9100.0,18.6811,18.7498,18.6811,18.7302,9100.0
2011-09-28 12:30:00,19.08,19.09,19.04,19.06,11100.0,18.7302,18.74,18.6909,18.7106,11100.0
2011-09-28 12:35:00,19.07,19.07,19.02,19.07,21700.0,18.7204,18.7204,18.6713,18.7204,21700.0
2011-09-28 12:40:00,19.07,19.07,18.99,18.99,14700.0,18.7204,18.7204,18.6418,18.6418,14700.0
2011-09-28 12:45:00,18.99,19.01,18.98,18.99,10000.0,18.6418,18.6615,18.632,18.6418,10000.0
2011-09-28 12:50:00,18.99,19.02,18.99,19.0,9100.0,18.6418,18.6713,18.6418,18.6517,9100.0
2011-09-28 12:55:00,19.0,19.12,19.0,19.1,18500.0,18.6517,18.7695,18.6517,18.7498,18500.0
2011-09-28 13:00:00,19.1,19.1,19.03,19.04,14100.0,18.7498,18.7498,18.6811,18.6909,14100.0
2011-09-28 13:05:00,19.04,19.1,19.0,19.0,18000.0,18.6909,18.7498,18.6517,18.6517,18000.0
2011-09-28 13:10:00,19.0,19.01,18.93,18.95,14200.0,18.6517,18.6615,18.5829,18.6026,14200.0
2011-09-28 13:15:00,18.94,18.96,18.92,18.92,12300.0,18.5928,18.6124,18.5731,18.5731,12300.0
2011-09-28 13:20:00,18.91,18.91,18.89,18.9,12200.0,18.5633,18.5633,18.5437,18.5535,12200.0
2011-09-28 13:25:00,18.89,18.89,18.83,18.85,18300.0,18.5437,18.5437,18.4848,18.5044,18300.0
2011-09-28 13:30:00,18.85,18.85,18.73,18.77,23300.0,18.5044,18.5044,18.3866,18.4259,23300.0
2011-09-28 13:35:00,18.75,18.84,18.75,18.81,18000.0,18.4062,18.4946,18.4062,18.4651,18000.0
2011-09-28 13:40:00,18.81,18.85,18.8,18.84,24800.0,18.4651,18.5044,18.4553,18.4946,24800.0
2011-09-28 13:45:00,18.82,18.84,18.75,18.76,16600.0,18.475,18.4946,18.4062,18.4161,16600.0
2011-09-28 13:50:00,18.76,18.8,18.74,18.74,29100.0,18.4161,18.4553,18.3964,18.3964,29100.0
2011-09-28 13:55:00,18.75,18.77,18.72,18.74,27800.0,18.4062,18.4259,18.3768,18.3964,27800.0
2011-09-28 14:00:00,18.71,18.75,18.66,18.66,24100.0,18.367,18.4062,18.3179,18.3179,24100.0
2011-09-28 14:05:00,18.65,18.76,18.65,18.75,14000.0,18.3081,18.4161,18.3081,18.4062,14000.0
2011-09-28 14:10:00,18.75,18.76,18.71,18.74,15600.0,18.4062,18.4161,18.367,18.3964,15600.0
2011-09-28 14:15:00,18.74,18.77,18.73,18.75,14800.0,18.3964,18.4259,18.3866,18.4062,14800.0
2011-09-28 14:20:00,18.75,18.81,18.73,18.81,26400.0,18.4062,18.4651,18.3866,18.4651,26400.0
2011-09-28 14:25:00,18.81,18.82,18.78,18.8,20100.0,18.4651,18.475,18.4357,18.4553,20100.0
2011-09-28 14:30:00,18.78,18.87,18.76,18.87,34700.0,18.4357,18.524,18.4161,18.524,34700.0
2011-09-28 14:35:00,18.88,18.88,18.84,18.87,14600.0,18.5339,18.5339,18.4946,18.524,14600.0
2011-09-28 14:40:00,18.88,18.89,18.87,18.89,14100.0,18.5339,18.5437,18.524,18.5437,14100.0
2011-09-28 14:45:00,18.88,18.9,18.82,18.82,19400.0,18.5339,18.5535,18.475,18.475,19400.0
2011-09-28 14:50:00,18.82,18.84,18.8,18.82,24600.0,18.475,18.4946,18.4553,18.475,24600.0
2011-09-28 14:55:00,18.82,18.89,18.82,18.88,21200.0,18.475,18.5437,18.475,18.5339,21200.0
2011-09-28 15:00:00,18.88,18.96,18.87,18.95,36300.0,18.5339,18.6124,18.524,18.6026,36300.0
2011-09-28 15:05:00,18.96,18.96,18.91,18.91,29100.0,18.6124,18.6124,18.5633,18.5633,29100.0
2011-09-28 15:10:00,18.91,18.98,18.91,18.95,39500.0,18.5633,18.632,18.5633,18.6026,39500.0
2011-09-28 15:15:00,18.95,18.95,18.83,18.87,35600.0,18.6026,18.6026,18.4848,18.524,35600.0
2011-09-28 15:20:00,18.86,18.87,18.82,18.85,38500.0,18.5142,18.524,18.475,18.5044,38500.0
2011-09-28 15:25:00,18.85,18.87,18.75,18.77,50700.0,18.5044,18.524,18.4062,18.4259,50700.0
2011-09-28 15:30:00,18.77,18.78,18.73,18.73,44900.0,18.4259,18.4357,18.3866,18.3866,44900.0
2011-09-28 15:35:00,18.73,18.73,18.62,18.64,73300.0,18.3866,18.3866,18.2786,18.2983,73300.0
2011-09-28 15:40:00,18.63,18.73,18.63,18.7,61900.0,18.2884,18.3866,18.2884,18.3572,61900.0
2011-09-28 15:45:00,18.7,18.7,18.6,18.64,71500.0,18.3572,18.3572,18.259,18.2983,71500.0
2011-09-28 15:50:00,18.64,18.7,18.63,18.68,71500.0,18.2983,18.3572,18.2884,18.3375,71500.0
2011-09-28 15:55:00,18.67,18.69,18.63,18.65,111000.0,18.3277,18.3473,18.2884,18.3081,111000.0
2011-09-29 09:30:00,19.04,19.07,19.03,19.03,10600.0,18.6909,18.7204,18.6811,18.6811,10600.0
2011-09-29 09:35:00,19.02,19.21,19.01,19.1,19100.0,18.6713,18.8578,18.6615,18.7498,19100.0
2011-09-29 09:40:00,19.09,19.14,19.05,19.14,13000.0,18.74,18.7891,18.7007,18.7891,13000.0
2011-09-29 09:45:00,19.17,19.28,19.14,19.26,19200.0,18.8185,18.9265,18.7891,18.9069,19200.0
2011-09-29 09:50:00,19.26,19.29,19.16,19.16,16800.0,18.9069,18.9363,18.8087,18.8087,16800.0
2011-09-29 09:55:00,19.16,19.18,19.08,19.09,12200.0,18.8087,18.8284,18.7302,18.74,12200.0
2011-09-29 10:00:00,19.09,19.18,19.08,19.08,39100.0,18.74,18.8284,18.7302,18.7302,39100.0
2011-09-29 10:05:00,19.08,19.12,19.02,19.06,16000.0,18.7302,18.7695,18.6713,18.7106,16000.0
2011-09-29 10:10:00,19.04,19.12,19.0,19.11,22500.0,18.6909,18.7695,18.6517,18.7596,22500.0
2011-09-29 10:15:00,19.11,19.11,19.01,19.04,10100.0,18.7596,18.7596,18.6615,18.6909,10100.0
2011-09-29 10:20:00,19.02,19.05,18.99,19.0,17000.0,18.6713,18.7007,18.6418,18.6517,17000.0
2011-09-29 10:25:00,19.0,19.01,18.89,18.93,14900.0,18.6517,18.6615,18.5437,18.5829,14900.0
2011-09-29 10:30:00,18.92,18.92,18.86,18.89,10000.0,18.5731,18.5731,18.5142,18.5437,10000.0
2011-09-29 10:35:00,18.89,18.91,18.87,18.9,6900.0,18.5437,18.5633,18.524,18.5535,6900.0
2011-09-29 10:40:00,18.89,18.91,18.81,18.81,15100.0,18.5437,18.5633,18.4651,18.4651,15100.0
2011-09-29 10:45:00,18.8,18.8,18.74,18.79,15500.0,18.4553,18.4553,18.3964,18.4455,15500.0
2011-09-29 10:50:00,18.78,18.82,18.78,18.8,12400.0,18.4357,18.475,18.4357,18.4553,12400.0
2011-09-29 10:55:00,18.79,18.87,18.77,18.84,21600.0,18.4455,18.524,18.4259,18.4946,21600.0
2011-09-29 11:00:00,18.85,18.9,18.85,18.87,13100.0,18.5044,18.5535,18.5044,18.524,13100.0
2011-09-29 11:05:00,18.86,18.87,18.82,18.86,9900.0,18.5142,18.524,18.475,18.5142,9900.0
2011-09-29 11:10:00,18.87,18.88,18.81,18.86,11300.0,18.524,18.5339,18.4651,18.5142,11300.0
2011-09-29 11:15:00,18.87,18.88,18.81,18.82,15200.0,18.524,18.5339,18.4651,18.475,15200.0
2011-09-29 11:20:00,18.83,18.83,18.77,18.78,11500.0,18.4848,18.4848,18.4259,18.4357,11500.0
2011-09-29 11:25:00,18.78,18.93,18.78,18.92,15000.0,18.4357,18.5829,18.4357,18.5731,15000.0
2011-09-29 11:30:00,18.93,18.95,18.9,18.95,8100.0,18.5829,18.6026,18.5535,18.6026,8100.0
2011-09-29 11:35:00,18.95,18.98,18.92,18.92,7400.0,18.6026,18.632,18.5731,18.5731,7400.0
2011-09-29 11:40:00,18.92,19.01,18.9,19.01,28600.0,18.5731,18.6615,18.5535,18.6615,28600.0
2011-09-29 11:45:00,19.02,19.09,19.01,19.09,13700.0,18.6713,18.74,18.6615,18.74,13700.0
2011-09-29 11:50:00,19.09,19.1,19.01,19.02,13400.0,18.74,18.7498,18.6615,18.6713,13400.0
2011-09-29 11:55:00,19.02,19.05,18.99,19.01,11900.0,18.6713,18.7007,18.6418,18.6615,11900.0
2011-09-29 12:00:00,19.02,19.14,19.01,19.08,29800.0,18.6713,18.7891,18.6615,18.7302,29800.0
2011-09-29 12:05:00,19.07,19.09,19.03,19.03,9100.0,18.7204,18.74,18.6811,18.6811,9100.0
2011-09-29 12:10:00,19.03,19.08,19.0,19.0,13900.0,18.6811,18.7302,18.6517,18.6517,13900.0
2011-09-29 12:15:00,18.99,18.99,18.95,18.98,6800.0,18.6418,18.6418,18.6026,18.632,6800.0
2011-09-29 12:20:00,18.98,19.01,18.96,19.01,13700.0,18.632,18.6615,18.6124,18.6615,13700.0
2011-09-29 12:25:00,19.02,19.02,18.99,19.0,16900.0,18.6713,18.6713,18.6418,18.6517,16900.0
2011-09-29 12:30:00,19.0,19.0,18.89,18.9,12900.0,18.6517,18.6517,18.5437,18.5535,12900.0
2011-09-29 12:35:00,18.91,18.92,18.84,18.88,13400.0,18.5633,18.5731,18.4946,18.5339,13400.0
2011-09-29 12:40:00,18.88,18.89,18.86,18.86,6300.0,18.5339,18.5437,18.5142,18.5142,6300.0
2011-09-29 12:45:00,18.86,18.99,18.85,18.97,14900.0,18.5142,18.6418,18.5044,18.6222,14900.0
2011-09-29 12:50:00,18.98,19.09,18.95,19.07,30900.0,18.632,18.74,18.6026,18.7204,30900.0
2011-09-29 12:55:00,19.07,19.07,18.96,18.96,9000.0,18.7204,18.7204,18.6124,18.6124,9000.0
2011-09-29 13:00:00,18.96,18.98,18.95,18.98,16500.0,18.6124,18.632,18.6026,18.632,16500.0
2011-09-29 13:05:00,18.98,19.06,18.97,19.04,22400.0,18.632,18.7106,18.6222,18.6909,22400.0
2011-09-29 13:10:00,19.05,19.08,19.05,19.06,61000.0,18.7007,18.7302,18.7007,18.7106,61000.0
2011-09-29 13:15:00,19.07,19.1,19.05,19.06,22800.0,18.7204,18.7498,18.7007,18.7106,22800.0
2011-09-29 13:20:00,19.08,19.09,19.04,19.06,18300.0,18.7302,18.74,18.6909,18.7106,18300.0
2011-09-29 13:25:00,19.06,19.08,18.99,18.99,41400.0,18.7106,18.7302,18.6418,18.6418,41400.0
2011-09-29 13:30:00,18.99,19.02,18.94,18.96,21300.0,18.6418,18.6713,18.5928,18.6124,21300.0
2011-09-29 13:35:00,18.96,18.99,18.92,18.93,60100.0,18.6124,18.6418,18.5731,18.5829,60100.0
2011-09-29 13:40:00,18.91,18.94,18.84,18.88,44000.0,18.5633,18.5928,18.4946,18.5339,44000.0
2011-09-29 13:45:00,18.88,18.95,18.86,18.94,37300.0,18.5339,18.6026,18.5142,18.5928,37300.0
2011-09-29 13:50:00,18.95,18.99,18.92,18.99,24100.0,18.6026,18.6418,18.5731,18.6418,24100.0
2011-09-29 13:55:00,18.98,19.02,18.95,18.98,25200.0,18.632,18.6713,18.6026,18.632,25200.0
2011-09-29 14:00:00,18.99,19.02,18.85,18.85,43400.0,18.6418,18.6713,18.5044,18.5044,43400.0
2011-09-29 14:05:00,18.84,18.87,18.81,18.86,35900.0,18.4946,18.524,18.4651,18.5142,35900.0
2011-09-29 14:10:00,18.85,18.85,18.78,18.81,74700.0,18.5044,18.5044,18.4357,18.4651,74700.0
2011-09-29 14:15:00,18.8,18.88,18.8,18.86,26900.0,18.4553,18.5339,18.4553,18.5142,26900.0
2011-09-29 14:20:00,18.86,18.9,18.83,18.9,33800.0,18.5142,18.5535,18.4848,18.5535,33800.0
2011-09-29 14:25:00,18.9,18.99,18.88,18.96,39200.0,18.5535,18.6418,18.5339,18.6124,39200.0
2011-09-29 14:30:00,18.96,18.98,18.91,18.95,63900.0,18.6124,18.632,18.5633,18.6026,63900.0
2011-09-29 14:35:00,18.95,19.03,18.94,18.99,28600.0,18.6026,18.6811,18.5928,18.6418,28600.0
2011-09-29 14:40:00,19.0,19.02,18.95,18.95,48400.0,18.6517,18.6713,18.6026,18.6026,48400.0
2011-09-29 14:45:00,18.94,18.99,18.89,18.93,35400.0,18.5928,18.6418,18.5437,18.5829,35400.0
2011-09-29 14:50:00,18.93,18.98,18.91,18.96,38100.0,18.5829,18.632,18.5633,18.6124,38100.0
2011-09-29 14:55:00,18.95,19.01,18.95,18.98,26100.0,18.6026,18.6615,18.6026,18.632,26100.0
2011-09-29 15:00:00,18.99,19.01,18.89,18.9,121400.0,18.6418,18.6615,18.5437,18.5535,121400.0
2011-09-29 15:05:00,18.9,18.95,18.87,18.94,43000.0,18.5535,18.6026,18.524,18.5928,43000.0
2011-09-29 15:10:00,18.94,19.01,18.93,18.97,55100.0,18.5928,18.6615,18.5829,18.6222,55100.0
2011-09-29 15:15:00,18.96,19.06,18.92,18.93,55600.0,18.6124,18.7106,18.5731,18.5829,55600.0
2011-09-29 15:20:00,18.93,19.07,18.91,19.03,45400.0,18.5829,18.7204,18.5633,18.6811,45400.0
2011-09-29 15:25:00,19.03,19.1,19.01,19.04,43400.0,18.6811,18.7498,18.6615,18.6909,43400.0
2011-09-29 15:30:00,19.05,19.18,19.05,19.15,59800.0,18.7007,18.8284,18.7007,18.7989,59800.0
2011-09-29 15:35:00,19.14,19.28,19.13,19.28,71600.0,18.7891,18.9265,18.7793,18.9265,71600.0
2011-09-29 15:40:00,19.28,19.31,19.21,19.28,86400.0,18.9265,18.956,18.8578,18.9265,86400.0
2011-09-29 15:45:00,19.28,19.35,19.26,19.29,121000.0,18.9265,18.9952,18.9069,18.9363,121000.0
2011-09-29 15:50:00,19.29,19.41,19.29,19.34,210900.0,18.9363,19.0541,18.9363,18.9854,210900.0
2011-09-29 15:55:00,19.35,19.44,19.35,19.43,202500.0,18.9952,19.0836,18.9952,19.0738,202500.0
2011-09-30 09:30:00,19.06,19.07,18.9,18.92,19900.0,18.7106,18.7204,18.5535,18.5731,19900.0
2011-09-30 09:35:00,18.95,18.99,18.86,18.94,44800.0,18.6026,18.6418,18.5142,18.5928,44800.0
2011-09-30 09:40:00,18.94,19.13,18.93,18.99,49000.0,18.5928,18.7793,18.5829,18.6418,49000.0
2011-09-30 09:45:00,19.0,19.04,18.88,18.93,75700.0,18.6517,18.6909,18.5339,18.5829,75700.0
2011-09-30 09:50:00,18.93,19.02,18.85,19.02,53300.0,18.5829,18.6713,18.5044,18.6713,53300.0
2011-09-30 09:55:00,19.01,19.06,18.96,18.97,66400.0,18.6615,18.7106,18.6124,18.6222,66400.0
2011-09-30 10:00:00,18.96,19.07,18.94,19.0,144000.0,18.6124,18.7204,18.5928,18.6517,144000.0
2011-09-30 10:05:00,19.01,19.15,19.01,19.1,26100.0,18.6615,18.7989,18.6615,18.7498,26100.0
2011-09-30 10:10:00,19.1,19.13,18.99,19.03,31500.0,18.7498,18.7793,18.6418,18.6811,31500.0
2011-09-30 10:15:00,19.03,19.1,19.01,19.09,36900.0,18.6811,18.7498,18.6615,18.74,36900.0
2011-09-30 10:20:00,19.1,19.11,19.04,19.08,54300.0,18.7498,18.7596,18.6909,18.7302,54300.0
2011-09-30 10:25:00,19.08,19.1,19.05,19.06,29400.0,18.7302,18.7498,18.7007,18.7106,29400.0
2011-09-30 10:30:00,19.06,19.09,19.02,19.08,53100.0,18.7106,18.74,18.6713,18.7302,53100.0
2011-09-30 10:35:00,19.08,19.13,18.98,18.99,28900.0,18.7302,18.7793,18.632,18.6418,28900.0
2011-09-30 10:40:00,18.98,19.01,18.96,18.99,13300.0,18.632,18.6615,18.6124,18.6418,13300.0
2011-09-30 10:45:00,18.99,19.02,18.94,19.0,42300.0,18.6418,18.6713,18.5928,18.6517,42300.0
2011-09-30 10:50:00,18.99,19.07,18.97,18.98,68100.0,18.6418,18.7204,18.6222,18.632,68100.0
2011-09-30 10:55:00,18.98,19.05,18.97,19.01,35300.0,18.632,18.7007,18.6222,18.6615,35300.0
2011-09-30 11:00:00,19.01,19.09,19.01,19.07,19000.0,18.6615,18.74,18.6615,18.7204,19000.0
2011-09-30 11:05:00,19.06,19.13,19.04,19.12,43900.0,18.7106,18.7793,18.6909,18.7695,43900.0
2011-09-30 11:10:00,19.12,19.16,19.08,19.15,8000.0,18.7695,18.8087,18.7302,18.7989,8000.0
2011-09-30 11:15:00,19.14,19.22,19.14,19.15,15600.0,18.7891,18.8676,18.7891,18.7989,15600.0
2011-09-30 11:20:00,19.16,19.26,19.16,19.22,19600.0,18.8087,18.9069,18.8087,18.8676,19600.0
2011-09-30 11:25:00,19.25,19.25,19.15,19.17,12600.0,18.8971,18.8971,18.7989,18.8185,12600.0
2011-09-30 11:30:00,19.18,19.26,19.16,19.25,9800.0,18.8284,18.9069,18.8087,18.8971,9800.0
2011-09-30 11:35:00,19.24,19.32,19.24,19.31,30100.0,18.8873,18.9658,18.8873,18.956,30100.0
2011-09-30 11:40:00,19.31,19.34,19.27,19.29,22200.0,18.956,18.9854,18.9167,18.9363,22200.0
2011-09-30 11:45:00,19.3,19.31,19.26,19.3,17600.0,18.9462,18.956,18.9069,18.9462,17600.0
2011-09-30 11:50:00,19.3,19.31,19.2,19.22,32500.0,18.9462,18.956,18.848,18.8676,32500.0
2011-09-30 11:55:00,19.21,19.23,19.18,19.22,40400.0,18.8578,18.8774,18.8284,18.8676,40400.0
2011-09-30 12:00:00,19.21,19.26,19.21,19.23,46300.0,18.8578,18.9069,18.8578,18.8774,46300.0
2011-09-30 12:05:00,19.22,19.24,19.13,19.13,10400.0,18.8676,18.8873,18.7793,18.7793,10400.0
2011-09-30 12:10:00,19.12,19.15,19.09,19.12,17700.0,18.7695,18.7989,18.74,18.7695,17700.0
2011-09-30 12:15:00,19.11,19.11,19.05,19.05,5900.0,18.7596,18.7596,18.7007,18.7007,5900.0
2011-09-30 12:20:00,19.06,19.13,19.06,19.1,24400.0,18.7106,18.7793,18.7106,18.7498,24400.0
2011-09-30 12:25:00,19.1,19.15,19.08,19.15,23100.0,18.7498,18.7989,18.7302,18.7989,23100.0
2011-09-30 12:30:00,19.15,19.15,19.11,19.12,20900.0,18.7989,18.7989,18.7596,18.7695,20900.0
2011-09-30 12:35:00,19.13,19.16,19.08,19.13,24800.0,18.7793,18.8087,18.7302,18.7793,24800.0
2011-09-30 12:40:00,19.13,19.16,19.1,19.16,19400.0,18.7793,18.8087,18.7498,18.8087,19400.0
2011-09-30 12:45:00,19.16,19.17,19.12,19.15,10000.0,18.8087,18.8185,18.7695,18.7989,10000.0
2011-09-30 12:50:00,19.15,19.15,19.14,19.14,15100.0,18.7989,18.7989,18.7891,18.7891,15100.0
2011-09-30 12:55:00,19.14,19.14,19.1,19.11,17000.0,18.7891,18.7891,18.7498,18.7596,17000.0
2011-09-30 13:00:00,19.11,19.11,19.05,19.1,25000.0,18.7596,18.7596,18.7007,18.7498,25000.0
2011-09-30 13:05:00,19.09,19.16,19.09,19.12,12300.0,18.74,18.8087,18.74,18.7695,12300.0
2011-09-30 13:10:00,19.13,19.18,19.12,19.17,23800.0,18.7793,18.8284,18.7695,18.8185,23800.0
2011-09-30 13:15:00,19.17,19.19,19.12,19.19,26000.0,18.8185,18.8382,18.7695,18.8382,26000.0
2011-09-30 13:20:00,19.18,19.18,19.14,19.14,16600.0,18.8284,18.8284,18.7891,18.7891,16600.0
2011-09-30 13:25:00,19.14,19.17,19.13,19.14,16600.0,18.7891,18.8185,18.7793,18.7891,16600.0
2011-09-30 13:30:00,19.13,19.19,19.12,19.18,18800.0,18.7793,18.8382,18.7695,18.8284,18800.0
2011-09-30 13:35:00,19.19,19.19,19.16,19.16,8700.0,18.8382,18.8382,18.8087,18.8087,8700.0
2011-09-30 13:40:00,19.16,19.17,19.1,19.13,13100.0,18.8087,18.8185,18.7498,18.7793,13100.0
2011-09-30 13:45:00,19.12,19.17,19.11,19.13,12200.0,18.7695,18.8185,18.7596,18.7793,12200.0
2011-09-30 13:50:00,19.12,19.12,19.08,19.08,10900.0,18.7695,18.7695,18.7302,18.7302,10900.0
2011-09-30 13:55:00,19.08,19.1,19.05,19.07,13800.0,18.7302,18.7498,18.7007,18.7204,13800.0
2011-09-30 14:00:00,19.08,19.1,19.06,19.08,10600.0,18.7302,18.7498,18.7106,18.7302,10600.0
2011-09-30 14:05:00,19.08,19.1,18.99,19.0,20300.0,18.7302,18.7498,18.6418,18.6517,20300.0
2011-09-30 14:10:00,18.99,19.03,18.98,18.98,51900.0,18.6418,18.6811,18.632,18.632,51900.0
2011-09-30 14:15:00,18.97,19.03,18.96,18.97,20400.0,18.6222,18.6811,18.6124,18.6222,20400.0
2011-09-30 14:20:00,18.97,18.98,18.92,18.95,29400.0,18.6222,18.632,18.5731,18.6026,29400.0
2011-09-30 14:25:00,18.95,18.97,18.9,18.97,69600.0,18.6026,18.6222,18.5535,18.6222,69600.0
2011-09-30 14:30:00,18.95,19.04,18.95,19.03,22400.0,18.6026,18.6909,18.6026,18.6811,22400.0
2011-09-30 14:35:00,19.02,19.04,18.95,19.01,24600.0,18.6713,18.6909,18.6026,18.6615,24600.0
2011-09-30 14:40:00,19.01,19.05,18.98,18.99,20500.0,18.6615,18.7007,18.632,18.6418,20500.0
2011-09-30 14:45:00,18.98,18.98,18.92,18.94,17800.0,18.632,18.632,18.5731,18.5928,17800.0
2011-09-30 14:50:00,18.94,18.96,18.87,18.95,48300.0,18.5928,18.6124,18.524,18.6026,48300.0
2011-09-30 14:55:00,18.96,19.04,18.96,19.01,25500.0,18.6124,18.6909,18.6124,18.6615,25500.0
2011-09-30 15:00:00,19.01,19.05,18.96,19.02,37400.0,18.6615,18.7007,18.6124,18.6713,37400.0
2011-09-30 15:05:00,19.02,19.13,19.02,19.12,35100.0,18.6713,18.7793,18.6713,18.7695,35100.0
2011-09-30 15:10:00,19.12,19.12,19.02,19.04,23500.0,18.7695,18.7695,18.6713,18.6909,23500.0
2011-09-30 15:15:00,19.03,19.04,18.99,19.02,20000.0,18.6811,18.6909,18.6418,18.6713,20000.0
2011-09-30 15:20:00,19.01,19.04,18.99,19.0,21500.0,18.6615,18.6909,18.6418,18.6517,21500.0
2011-09-30 15:25:00,19.0,19.01,18.95,19.0,66300.0,18.6517,18.6615,18.6026,18.6517,66300.0
2011-09-30 15:30:00,18.99,19.05,18.96,18.97,98800.0,18.6418,18.7007,18.6124,18.6222,98800.0
2011-09-30 15:35:00,18.97,18.99,18.89,18.92,81500.0,18.6222,18.6418,18.5437,18.5731,81500.0
2011-09-30 15:40:00,18.92,19.03,18.92,19.01,71900.0,18.5731,18.6811,18.5731,18.6615,71900.0
2011-09-30 15:45:00,19.01,19.01,18.85,18.86,108000.0,18.6615,18.6615,18.5044,18.5142,108000.0
2011-09-30 15:50:00,18.86,18.87,18.77,18.86,109900.0,18.5142,18.524,18.4259,18.5142,109900.0
2011-09-30 15:55:00,18.87,18.87,18.79,18.8,134700.0,18.524,18.524,18.4455,18.4553,134700.0
2011-10-03 09:30:00,18.66,18.66,18.5,18.53,26200.0,18.3179,18.3179,18.1608,18.1903,26200.0
2011-10-03 09:35:00,18.54,18.58,18.5,18.53,17900.0,18.2001,18.2394,18.1608,18.1903,17900.0
2011-10-03 09:40:00,18.54,18.68,18.53,18.61,36800.0,18.2001,18.3375,18.1903,18.2688,36800.0
2011-10-03 09:45:00,18.62,18.64,18.46,18.47,32800.0,18.2786,18.2983,18.1216,18.1314,32800.0
2011-10-03 09:50:00,18.48,18.51,18.37,18.37,17300.0,18.1412,18.1706,18.0332,18.0332,17300.0
2011-10-03 09:55:00,18.36,18.41,18.35,18.38,16100.0,18.0234,18.0725,18.0136,18.043,16100.0
2011-10-03 10:00:00,18.37,18.65,18.37,18.46,88700.0,18.0332,18.3081,18.0332,18.1216,88700.0
2011-10-03 10:05:00,18.46,18.67,18.43,18.66,86400.0,18.1216,18.3277,18.0921,18.3179,86400.0
2011-10-03 10:10:00,18.65,18.72,18.62,18.66,38400.0,18.3081,18.3768,18.2786,18.3179,38400.0
2011-10-03 10:15:00,18.66,18.66,18.53,18.53,18900.0,18.3179,18.3179,18.1903,18.1903,18900.0
2011-10-03 10:20:00,18.53,18.55,18.42,18.43,16000.0,18.1903,18.2099,18.0823,18.0921,16000.0
2011-10-03 10:25:00,18.44,18.51,18.42,18.48,25400.0,18.1019,18.1706,18.0823,18.1412,25400.0
2011-10-03 10:30:00,18.49,18.51,18.41,18.41,36500.0,18.151,18.1706,18.0725,18.0725,36500.0
2011-10-03 10:35:00,18.4,18.42,18.31,18.35,20500.0,18.0627,18.0823,17.9743,18.0136,20500.0
2011-10-03 10:40:00,18.34,18.35,18.26,18.35,15400.0,18.0038,18.0136,17.9252,18.0136,15400.0
2011-10-03 10:45:00,18.35,18.39,18.32,18.35,15000.0,18.0136,18.0528,17.9841,18.0136,15000.0
2011-10-03 10:50:00,18.35,18.37,18.27,18.33,16600.0,18.0136,18.0332,17.935,17.9939,16600.0
2011-10-03 10:55:00,18.33,18.38,18.31,18.34,17700.0,17.9939,18.043,17.9743,18.0038,17700.0
2011-10-03 11:00:00,18.35,18.37,18.28,18.32,21600.0,18.0136,18.0332,17.9449,17.9841,21600.0
2011-10-03 11:05:00,18.31,18.37,18.27,18.37,21300.0,17.9743,18.0332,17.935,18.0332,21300.0
2011-10-03 11:10:00,18.38,18.45,18.33,18.33,18000.0,18.043,18.1117,17.9939,17.9939,18000.0
2011-10-03 11:15:00,18.33,18.41,18.32,18.39,36200.0,17.9939,18.0725,17.9841,18.0528,36200.0
2011-10-03 11:20:00,18.39,18.41,18.32,18.33,30900.0,18.0528,18.0725,17.9841,17.9939,30900.0
2011-10-03 11:25:00,18.33,18.36,18.28,18.33,20200.0,17.9939,18.0234,17.9449,17.9939,20200.0
2011-10-03 11:30:00,18.33,18.38,18.31,18.38,33300.0,17.9939,18.043,17.9743,18.043,33300.0
2011-10-03 11:35:00,18.37,18.38,18.3,18.32,16500.0,18.0332,18.043,17.9645,17.9841,16500.0
2011-10-03 11:40:00,18.32,18.33,18.22,18.24,17400.0,17.9841,17.9939,17.886,17.9056,17400.0
2011-10-03 11:45:00,18.24,18.26,18.22,18.23,15000.0,17.9056,17.9252,17.886,17.8958,15000.0
2011-10-03 11:50:00,18.22,18.32,18.22,18.31,21700.0,17.886,17.9841,17.886,17.9743,21700.0
2011-10-03 11:55:00,18.32,18.34,18.31,18.32,15800.0,17.9841,18.0038,17.9743,17.9841,15800.0
2011-10-03 12:00:00,18.32,18.34,18.24,18.24,38600.0,17.9841,18.0038,17.9056,17.9056,38600.0
2011-10-03 12:05:00,18.24,18.28,18.21,18.22,10800.0,17.9056,17.9449,17.8761,17.886,10800.0
2011-10-03 12:10:00,18.21,18.22,18.11,18.11,19400.0,17.8761,17.886,17.778,17.778,19400.0
2011-10-03 12:15:00,18.11,18.13,18.11,18.11,11600.0,17.778,17.7976,17.778,17.778,11600.0
2011-10-03 12:20:00,18.11,18.17,18.09,18.16,18200.0,17.778,17.8369,17.7583,17.8271,18200.0
2011-10-03 12:25:00,18.17,18.18,18.13,18.14,9700.0,17.8369,17.8467,17.7976,17.8074,9700.0
2011-10-03 12:30:00,18.13,18.13,18.07,18.08,13700.0,17.7976,17.7976,17.7387,17.7485,13700.0
2011-10-03 12:35:00,18.07,18.12,18.05,18.09,12000.0,17.7387,17.7878,17.7191,17.7583,12000.0
2011-10-03 12:40:00,18.09,18.12,18.05,18.06,20000.0,17.7583,17.7878,17.7191,17.7289,20000.0
2011-10-03 12:45:00,18.07,18.11,18.0,18.01,23300.0,17.7387,17.778,17.67,17.6798,23300.0
2011-10-03 12:50:00,18.01,18.01,17.95,17.96,24400.0,17.6798,17.6798,17.6209,17.6307,24400.0
2011-10-03 12:55:00,17.95,17.96,17.92,17.94,13900.0,17.6209,17.6307,17.5915,17.6111,13900.0
2011-10-03 13:00:00,17.95,17.95,17.83,17.83,27400.0,17.6209,17.6209,17.5031,17.5031,27400.0
2011-10-03 13:05:00,17.82,17.83,17.75,17.76,26300.0,17.4933,17.5031,17.4246,17.4344,26300.0
2011-10-03 13:10:00,17.76,17.77,17.68,17.69,53800.0,17.4344,17.4442,17.3559,17.3657,53800.0
2011-10-03 13:15:00,17.68,17.68,17.54,17.57,74900.0,17.3559,17.3559,17.2184,17.2479,74900.0
2011-10-03 13:20:00,17.57,17.59,17.5,17.5,51600.0,17.2479,17.2675,17.1792,17.1792,51600.0
2011-10-03 13:25:00,17.51,17.54,17.46,17.54,36500.0,17.189,17.2184,17.1399,17.2184,36500.0
2011-10-03 13:30:00,17.54,17.61,17.53,17.54,34900.0,17.2184,17.2871,17.2086,17.2184,34900.0
2011-10-03 13:35:00,17.52,17.53,17.39,17.4,35200.0,17.1988,17.2086,17.0712,17.081,35200.0
2011-10-03 13:40:00,17.41,17.51,17.4,17.51,31900.0,17.0908,17.189,17.081,17.189,31900.0
2011-10-03 13:45:00,17.5,17.57,17.5,17.54,29000.0,17.1792,17.2479,17.1792,17.2184,29000.0
2011-10-03 13:50:00,17.53,17.57,17.45,17.49,23500.0,17.2086,17.2479,17.1301,17.1693,23500.0
2011-10-03 13:55:00,17.5,17.59,17.49,17.56,18000.0,17.1792,17.2675,17.1693,17.2381,18000.0
2011-10-03 14:00:00,17.56,17.59,17.54,17.59,22200.0,17.2381,17.2675,17.2184,17.2675,22200.0
2011-10-03 14:05:00,17.6,17.69,17.6,17.69,26200.0,17.2773,17.3657,17.2773,17.3657,26200.0
2011-10-03 14:10:00,17.68,17.69,17.63,17.64,21800.0,17.3559,17.3657,17.3068,17.3166,21800.0
2011-10-03 14:15:00,17.63,17.66,17.59,17.6,23400.0,17.3068,17.3362,17.2675,17.2773,23400.0
2011-10-03 14:20:00,17.59,17.64,17.57,17.62,24000.0,17.2675,17.3166,17.2479,17.297,24000.0
2011-10-03 14:25:00,17.61,17.63,17.54,17.55,48900.0,17.2871,17.3068,17.2184,17.2282,48900.0
2011-10-03 14:30:00,17.55,17.6,17.5,17.55,39200.0,17.2282,17.2773,17.1792,17.2282,39200.0
2011-10-03 14:35:00,17.55,17.56,17.5,17.51,28700.0,17.2282,17.2381,17.1792,17.189,28700.0
2011-10-03 14:40:00,17.5,17.53,17.47,17.5,26500.0,17.1792,17.2086,17.1497,17.1792,26500.0
2011-10-03 14:45:00,17.5,17.5,17.42,17.45,27800.0,17.1792,17.1792,17.1006,17.1301,27800.0
2011-10-03 14:50:00,17.46,17.47,17.41,17.41,87700.0,17.1399,17.1497,17.0908,17.0908,87700.0
2011-10-03 14:55:00,17.42,17.46,17.4,17.45,47200.0,17.1006,17.1399,17.081,17.1301,47200.0
2011-10-03 15:00:00,17.45,17.49,17.43,17.47,69100.0,17.1301,17.1693,17.1104,17.1497,69100.0
2011-10-03 15:05:00,17.47,17.56,17.46,17.49,44600.0,17.1497,17.2381,17.1399,17.1693,44600.0
2011-10-03 15:10:00,17.49,17.53,17.48,17.5,42900.0,17.1693,17.2086,17.1595,17.1792,42900.0
2011-10-03 15:15:00,17.49,17.53,17.47,17.51,37900.0,17.1693,17.2086,17.1497,17.189,37900.0
2011-10-03 15:20:00,17.5,17.52,17.43,17.44,46000.0,17.1792,17.1988,17.1104,17.1203,46000.0
2011-10-03 15:25:00,17.44,17.48,17.4,17.41,40100.0,17.1203,17.1595,17.081,17.0908,40100.0
2011-10-03 15:30:00,17.42,17.44,17.38,17.42,75700.0,17.1006,17.1203,17.0614,17.1006,75700.0
2011-10-03 15:35:00,17.43,17.5,17.41,17.48,80900.0,17.1104,17.1792,17.0908,17.1595,80900.0
2011-10-03 15:40:00,17.47,17.48,17.41,17.47,86000.0,17.1497,17.1595,17.0908,17.1497,86000.0
2011-10-03 15:45:00,17.48,17.61,17.47,17.57,131900.0,17.1595,17.2871,17.1497,17.2479,131900.0
2011-10-03 15:50:00,17.58,17.58,17.44,17.45,176200.0,17.2577,17.2577,17.1203,17.1301,176200.0
2011-10-03 15:55:00,17.45,17.48,17.35,17.35,218900.0,17.1301,17.1595,17.0319,17.0319,218900.0
2011-10-04 09:30:00,17.09,17.1,16.89,16.93,40300.0,16.7767,16.7865,16.5803,16.6196,40300.0
2011-10-04 09:35:00,16.92,16.95,16.79,16.79,78600.0,16.6098,16.6392,16.4822,16.4822,78600.0
2011-10-04 09:40:00,16.79,16.91,16.76,16.76,46200.0,16.4822,16.6,16.4527,16.4527,46200.0
2011-10-04 09:45:00,16.76,16.88,16.75,16.85,44400.0,16.4527,16.5705,16.4429,16.5411,44400.0
2011-10-04 09:50:00,16.84,16.93,16.82,16.83,41900.0,16.5313,16.6196,16.5116,16.5214,41900.0
2011-10-04 09:55:00,16.83,16.88,16.7,16.79,75500.0,16.5214,16.5705,16.3938,16.4822,75500.0
2011-10-04 10:00:00,16.79,16.87,16.66,16.66,104500.0,16.4822,16.5607,16.3546,16.3546,104500.0
2011-10-04 10:05:00,16.66,16.76,16.64,16.71,87100.0,16.3546,16.4527,16.3349,16.4036,87100.0
2011-10-04 10:10:00,16.7,16.88,16.69,16.82,74200.0,16.3938,16.5705,16.384,16.5116,74200.0
2011-10-04 10:15:00,16.81,16.92,16.79,16.87,44700.0,16.5018,16.6098,16.4822,16.5607,44700.0
2011-10-04 10:20:00,16.87,16.87,16.72,16.72,29400.0,16.5607,16.5607,16.4135,16.4135,29400.0
2011-10-04 10:25:00,16.71,16.73,16.63,16.68,54400.0,16.4036,16.4233,16.3251,16.3742,54400.0
2011-10-04 10:30:00,16.69,16.85,16.68,16.8,46000.0,16.384,16.5411,16.3742,16.492,46000.0
2011-10-04 10:35:00,16.8,16.89,16.8,16.89,34700.0,16.492,16.5803,16.492,16.5803,34700.0
2011-10-04 10:40:00,16.9,17.04,16.9,17.03,55400.0,16.5902,16.7276,16.5902,16.7178,55400.0
2011-10-04 10:45:00,17.05,17.09,16.96,17.09,48000.0,16.7374,16.7767,16.6491,16.7767,48000.0
2011-10-04 10:50:00,17.09,17.1,17.01,17.02,31500.0,16.7767,16.7865,16.6981,16.708,31500.0
2011-10-04 10:55:00,17.03,17.09,17.02,17.02,50900.0,16.7178,16.7767,16.708,16.708,50900.0
2011-10-04 11:00:00,17.02,17.07,17.0,17.07,27900.0,16.708,16.757,16.6883,16.757,27900.0
2011-10-04 11:05:00,17.07,17.22,17.05,17.19,36000.0,16.757,16.9043,16.7374,16.8748,36000.0
2011-10-04 11:10:00,17.19,17.26,17.19,17.22,25000.0,16.8748,16.9436,16.8748,16.9043,25000.0
2011-10-04 11:15:00,17.22,17.22,17.1,17.11,31300.0,16.9043,16.9043,16.7865,16.7963,31300.0
2011-10-04 11:20:00,17.1,17.18,17.08,17.08,26200.0,16.7865,16.865,16.7669,16.7669,26200.0
2011-10-04 11:25:00,17.08,17.14,17.07,17.14,28900.0,16.7669,16.8258,16.757,16.8258,28900.0
2011-10-04 11:30:00,17.15,17.15,17.06,17.08,30800.0,16.8356,16.8356,16.7472,16.7669,30800.0
2011-10-04 11:35:00,17.08,17.09,17.01,17.04,28400.0,16.7669,16.7767,16.6981,16.7276,28400.0
2011-10-04 11:40:00,17.04,17.17,17.04,17.17,19700.0,16.7276,16.8552,16.7276,16.8552,19700.0
2011-10-04 11:45:00,17.17,17.21,17.13,17.19,20900.0,16.8552,16.8945,16.8159,16.8748,20900.0
2011-10-04 11:50:00,17.19,17.33,17.19,17.32,38100.0,16.8748,17.0123,16.8748,17.0025,38100.0
2011-10-04 11:55:00,17.32,17.37,17.28,17.36,52200.0,17.0025,17.0515,16.9632,17.0417,52200.0
2011-10-04 12:00:00,17.37,17.52,17.37,17.52,42000.0,17.0515,17.1988,17.0515,17.1988,42000.0
2011-10-04 12:05:00,17.52,17.55,17.45,17.48,31300.0,17.1988,17.2282,17.1301,17.1595,31300.0
2011-10-04 12:10:00,17.47,17.49,17.43,17.49,31000.0,17.1497,17.1693,17.1104,17.1693,31000.0
2011-10-04 12:15:00,17.49,17.5,17.35,17.39,39000.0,17.1693,17.1792,17.0319,17.0712,39000.0
2011-10-04 12:20:00,17.4,17.46,17.39,17.43,26400.0,17.081,17.1399,17.0712,17.1104,26400.0
2011-10-04 12:25:00,17.44,17.44,17.32,17.32,25900.0,17.1203,17.1203,17.0025,17.0025,25900.0
2011-10-04 12:30:00,17.32,17.38,17.32,17.38,26700.0,17.0025,17.0614,17.0025,17.0614,26700.0
2011-10-04 12:35:00,17.39,17.47,17.38,17.46,27200.0,17.0712,17.1497,17.0614,17.1399,27200.0
2011-10-04 12:40:00,17.46,17.52,17.46,17.52,21200.0,17.1399,17.1988,17.1399,17.1988,21200.0
2011-10-04 12:45:00,17.52,17.54,17.46,17.47,25600.0,17.1988,17.2184,17.1399,17.1497,25600.0
2011-10-04 12:50:00,17.47,17.52,17.44,17.51,30900.0,17.1497,17.1988,17.1203,17.189,30900.0
2011-10-04 12:55:00,17.5,17.5,17.41,17.41,37300.0,17.1792,17.1792,17.0908,17.0908,37300.0
2011-10-04 13:00:00,17.41,17.43,17.36,17.38,24100.0,17.0908,17.1104,17.0417,17.0614,24100.0
2011-10-04 13:05:00,17.38,17.45,17.32,17.43,58700.0,17.0614,17.1301,17.0025,17.1104,58700.0
2011-10-04 13:10:00,17.43,17.44,17.33,17.34,60400.0,17.1104,17.1203,17.0123,17.0221,60400.0
2011-10-04 13:15:00,17.35,17.43,17.35,17.36,35100.0,17.0319,17.1104,17.0319,17.0417,35100.0
2011-10-04 13:20:00,17.37,17.43,17.34,17.42,25800.0,17.0515,17.1104,17.0221,17.1006,25800.0
2011-10-04 13:25:00,17.42,17.42,17.37,17.39,28800.0,17.1006,17.1006,17.0515,17.0712,28800.0
2011-10-04 13:30:00,17.39,17.51,17.39,17.48,70900.0,17.0712,17.189,17.0712,17.1595,70900.0
2011-10-04 13:35:00,17.49,17.49,17.41,17.42,37200.0,17.1693,17.1693,17.0908,17.1006,37200.0
2011-10-04 13:40:00,17.42,17.43,17.35,17.38,31800.0,17.1006,17.1104,17.0319,17.0614,31800.0
2011-10-04 13:45:00,17.39,17.48,17.38,17.46,36200.0,17.0712,17.1595,17.0614,17.1399,36200.0
2011-10-04 13:50:00,17.45,17.5,17.42,17.44,34400.0,17.1301,17.1792,17.1006,17.1203,34400.0
2011-10-04 13:55:00,17.44,17.45,17.36,17.36,61500.0,17.1203,17.1301,17.0417,17.0417,61500.0
2011-10-04 14:00:00,17.36,17.46,17.36,17.4,36700.0,17.0417,17.1399,17.0417,17.081,36700.0
2011-10-04 14:05:00,17.4,17.43,17.32,17.34,43800.0,17.081,17.1104,17.0025,17.0221,43800.0
2011-10-04 14:10:00,17.33,17.34,17.28,17.31,53300.0,17.0123,17.0221,16.9632,16.9926,53300.0
2011-10-04 14:15:00,17.31,17.32,17.27,17.27,41100.0,16.9926,17.0025,16.9534,16.9534,41100.0
2011-10-04 14:20:00,17.26,17.28,17.21,17.27,34600.0,16.9436,16.9632,16.8945,16.9534,34600.0
2011-10-04 14:25:00,17.28,17.34,17.28,17.33,36000.0,16.9632,17.0221,16.9632,17.0123,36000.0
2011-10-04 14:30:00,17.32,17.46,17.32,17.45,41000.0,17.0025,17.1399,17.0025,17.1301,41000.0
2011-10-04 14:35:00,17.45,17.5,17.43,17.44,38800.0,17.1301,17.1792,17.1104,17.1203,38800.0
2011-10-04 14:40:00,17.45,17.47,17.31,17.36,78600.0,17.1301,17.1497,16.9926,17.0417,78600.0
2011-10-04 14:45:00,17.36,17.39,17.32,17.38,71900.0,17.0417,17.0712,17.0025,17.0614,71900.0
2011-10-04 14:50:00,17.38,17.38,17.25,17.25,59600.0,17.0614,17.0614,16.9337,16.9337,59600.0
2011-10-04 14:55:00,17.25,17.31,17.18,17.19,101100.0,16.9337,16.9926,16.865,16.8748,101100.0
2011-10-04 15:00:00,17.2,17.29,17.2,17.24,56100.0,16.8847,16.973,16.8847,16.9239,56100.0
2011-10-04 15:05:00,17.24,17.27,17.15,17.15,50000.0,16.9239,16.9534,16.8356,16.8356,50000.0
2011-10-04 15:10:00,17.14,17.17,17.1,17.15,34400.0,16.8258,16.8552,16.7865,16.8356,34400.0
2011-10-04 15:15:00,17.14,17.25,17.14,17.24,49200.0,16.8258,16.9337,16.8258,16.9239,49200.0
2011-10-04 15:20:00,17.23,17.34,17.22,17.31,41600.0,16.9141,17.0221,16.9043,16.9926,41600.0
2011-10-04 15:25:00,17.32,17.52,17.32,17.46,61700.0,17.0025,17.1988,17.0025,17.1399,61700.0
2011-10-04 15:30:00,17.47,17.61,17.46,17.56,105300.0,17.1497,17.2871,17.1399,17.2381,105300.0
2011-10-04 15:35:00,17.55,17.63,17.52,17.59,84000.0,17.2282,17.3068,17.1988,17.2675,84000.0
2011-10-04 15:40:00,17.59,17.79,17.56,17.78,94100.0,17.2675,17.4638,17.2381,17.454,94100.0
2011-10-04 15:45:00,17.78,17.9,17.71,17.84,148700.0,17.454,17.5718,17.3853,17.5129,148700.0
2011-10-04 15:50:00,17.84,17.91,17.82,17.88,145700.0,17.5129,17.5816,17.4933,17.5522,145700.0
2011-10-04 15:55:00,17.87,18.08,17.87,18.06,166600.0,17.5424,17.7485,17.5424,17.7289,166600.0
2011-10-05 09:30:00,18.18,18.28,18.08,18.11,38700.0,17.8467,17.9449,17.7485,17.778,38700.0
2011-10-05 09:35:00,18.11,18.15,17.99,18.1,42400.0,17.778,17.8172,17.6602,17.7682,42400.0
2011-10-05 09:40:00,18.11,18.22,18.05,18.12,38800.0,17.778,17.886,17.7191,17.7878,38800.0
2011-10-05 09:45:00,18.12,18.17,18.04,18.13,47100.0,17.7878,17.8369,17.7093,17.7976,47100.0
2011-10-05 09:50:00,18.12,18.18,17.96,18.07,37300.0,17.7878,17.8467,17.6307,17.7387,37300.0
2011-10-05 09:55:00,18.06,18.12,18.03,18.05,24000.0,17.7289,17.7878,17.6994,17.7191,24000.0
2011-10-05 10:00:00,18.03,18.32,18.02,18.31,61800.0,17.6994,17.9841,17.6896,17.9743,61800.0
2011-10-05 10:05:00,18.31,18.37,18.26,18.26,25100.0,17.9743,18.0332,17.9252,17.9252,25100.0
2011-10-05 10:10:00,18.27,18.31,18.24,18.3,26200.0,17.935,17.9743,17.9056,17.9645,26200.0
2011-10-05 10:15:00,18.3,18.35,18.26,18.29,23800.0,17.9645,18.0136,17.9252,17.9547,23800.0
2011-10-05 10:20:00,18.29,18.47,18.29,18.44,54000.0,17.9547,18.1314,17.9547,18.1019,54000.0
2011-10-05 10:25:00,18.44,18.46,18.36,18.39,42600.0,18.1019,18.1216,18.0234,18.0528,42600.0
2011-10-05 10:30:00,18.39,18.47,18.39,18.46,20200.0,18.0528,18.1314,18.0528,18.1216,20200.0
2011-10-05 10:35:00,18.46,18.51,18.45,18.45,17000.0,18.1216,18.1706,18.1117,18.1117,17000.0
2011-10-05 10:40:00,18.45,18.54,18.45,18.53,35900.0,18.1117,18.2001,18.1117,18.1903,35900.0
2011-10-05 10:45:00,18.53,18.57,18.49,18.57,47700.0,18.1903,18.2295,18.151,18.2295,47700.0
2011-10-05 10:50:00,18.56,18.59,18.51,18.58,22300.0,18.2197,18.2492,18.1706,18.2394,22300.0
2011-10-05 10:55:00,18.58,18.68,18.57,18.66,29100.0,18.2394,18.3375,18.2295,18.3179,29100.0
2011-10-05 11:00:00,18.67,18.69,18.62,18.69,26400.0,18.3277,18.3473,18.2786,18.3473,26400.0
2011-10-05 11:05:00,18.69,18.7,18.62,18.63,39800.0,18.3473,18.3572,18.2786,18.2884,39800.0
2011-10-05 11:10:00,18.63,18.66,18.61,18.63,19500.0,18.2884,18.3179,18.2688,18.2884,19500.0
2011-10-05 11:15:00,18.63,18.63,18.58,18.62,18600.0,18.2884,18.2884,18.2394,18.2786,18600.0
2011-10-05 11:20:00,18.63,18.69,18.61,18.66,51500.0,18.2884,18.3473,18.2688,18.3179,51500.0
2011-10-05 11:25:00,18.67,18.71,18.64,18.66,39200.0,18.3277,18.367,18.2983,18.3179,39200.0
2011-10-05 11:30:00,18.65,18.69,18.63,18.64,13700.0,18.3081,18.3473,18.2884,18.2983,13700.0
2011-10-05 11:35:00,18.65,18.74,18.65,18.7,13600.0,18.3081,18.3964,18.3081,18.3572,13600.0
2011-10-05 11:40:00,18.7,18.71,18.62,18.65,16000.0,18.3572,18.367,18.2786,18.3081,16000.0
2011-10-05 11:45:00,18.64,18.68,18.6,18.68,15500.0,18.2983,18.3375,18.259,18.3375,15500.0
2011-10-05 11:50:00,18.68,18.72,18.67,18.7,23100.0,18.3375,18.3768,18.3277,18.3572,23100.0
2011-10-05 11:55:00,18.69,18.73,18.66,18.68,18200.0,18.3473,18.3866,18.3179,18.3375,18200.0
2011-10-05 12:00:00,18.69,18.73,18.65,18.65,15300.0,18.3473,18.3866,18.3081,18.3081,15300.0
2011-10-05 12:05:00,18.64,18.66,18.52,18.52,31600.0,18.2983,18.3179,18.1805,18.1805,31600.0
2011-10-05 12:10:00,18.52,18.55,18.5,18.5,66300.0,18.1805,18.2099,18.1608,18.1608,66300.0
2011-10-05 12:15:00,18.51,18.52,18.39,18.39,43900.0,18.1706,18.1805,18.0528,18.0528,43900.0
2011-10-05 12:20:00,18.39,18.42,18.33,18.39,22800.0,18.0528,18.0823,17.9939,18.0528,22800.0
2011-10-05 12:25:00,18.4,18.41,18.33,18.34,13200.0,18.0627,18.0725,17.9939,18.0038,13200.0
2011-10-05 12:30:00,18.33,18.35,18.31,18.35,10400.0,17.9939,18.0136,17.9743,18.0136,10400.0
2011-10-05 12:35:00,18.34,18.36,18.29,18.3,11000.0,18.0038,18.0234,17.9547,17.9645,11000.0
2011-10-05 12:40:00,18.3,18.36,18.28,18.31,18400.0,17.9645,18.0234,17.9449,17.9743,18400.0
2011-10-05 12:45:00,18.3,18.31,18.26,18.29,32600.0,17.9645,17.9743,17.9252,17.9547,32600.0
2011-10-05 12:50:00,18.29,18.32,18.29,18.32,18900.0,17.9547,17.9841,17.9547,17.9841,18900.0
2011-10-05 12:55:00,18.34,18.35,18.26,18.32,11700.0,18.0038,18.0136,17.9252,17.9841,11700.0
2011-10-05 13:00:00,18.32,18.44,18.32,18.43,25300.0,17.9841,18.1019,17.9841,18.0921,25300.0
2011-10-05 13:05:00,18.43,18.49,18.43,18.48,8400.0,18.0921,18.151,18.0921,18.1412,8400.0
2011-10-05 13:10:00,18.47,18.47,18.36,18.36,20500.0,18.1314,18.1314,18.0234,18.0234,20500.0
2011-10-05 13:15:00,18.36,18.49,18.36,18.46,21200.0,18.0234,18.151,18.0234,18.1216,21200.0
2011-10-05 13:20:00,18.46,18.52,18.44,18.46,21700.0,18.1216,18.1805,18.1019,18.1216,21700.0
2011-10-05 13:25:00,18.48,18.55,18.46,18.53,11200.0,18.1412,18.2099,18.1216,18.1903,11200.0
2011-10-05 13:30:00,18.53,18.58,18.52,18.54,13700.0,18.1903,18.2394,18.1805,18.2001,13700.0
2011-10-05 13:35:00,18.54,18.56,18.45,18.46,21900.0,18.2001,18.2197,18.1117,18.1216,21900.0
2011-10-05 13:40:00,18.47,18.54,18.46,18.51,15700.0,18.1314,18.2001,18.1216,18.1706,15700.0
2011-10-05 13:45:00,18.52,18.58,18.51,18.57,18900.0,18.1805,18.2394,18.1706,18.2295,18900.0
2011-10-05 13:50:00,18.57,18.65,18.57,18.64,14500.0,18.2295,18.3081,18.2295,18.2983,14500.0
2011-10-05 13:55:00,18.65,18.67,18.62,18.65,9500.0,18.3081,18.3277,18.2786,18.3081,9500.0
2011-10-05 14:00:00,18.66,18.7,18.63,18.69,32500.0,18.3179,18.3572,18.2884,18.3473,32500.0
2011-10-05 14:05:00,18.69,18.69,18.65,18.66,28900.0,18.3473,18.3473,18.3081,18.3179,28900.0
2011-10-05 14:10:00,18.65,18.66,18.61,18.65,21300.0,18.3081,18.3179,18.2688,18.3081,21300.0
2011-10-05 14:15:00,18.66,18.72,18.66,18.72,19600.0,18.3179,18.3768,18.3179,18.3768,19600.0
2011-10-05 14:20:00,18.72,18.75,18.69,18.73,21800.0,18.3768,18.4062,18.3473,18.3866,21800.0
2011-10-05 14:25:00,18.73,18.76,18.72,18.74,21300.0,18.3866,18.4161,18.3768,18.3964,21300.0
2011-10-05 14:30:00,18.75,18.75,18.64,18.64,27300.0,18.4062,18.4062,18.2983,18.2983,27300.0
2011-10-05 14:35:00,18.65,18.65,18.58,18.6,22400.0,18.3081,18.3081,18.2394,18.259,22400.0
2011-10-05 14:40:00,18.61,18.64,18.61,18.63,11100.0,18.2688,18.2983,18.2688,18.2884,11100.0
2011-10-05 14:45:00,18.63,18.75,18.62,18.73,30000.0,18.2884,18.4062,18.2786,18.3866,30000.0
2011-10-05 14:50:00,18.74,18.78,18.73,18.77,31100.0,18.3964,18.4357,18.3866,18.4259,31100.0
2011-10-05 14:55:00,18.78,18.85,18.78,18.8,73200.0,18.4357,18.5044,18.4357,18.4553,73200.0
2011-10-05 15:00:00,18.8,18.82,18.72,18.76,72300.0,18.4553,18.475,18.3768,18.4161,72300.0
2011-10-05 15:05:00,18.76,18.86,18.74,18.84,82800.0,18.4161,18.5142,18.3964,18.4946,82800.0
2011-10-05 15:10:00,18.84,18.93,18.82,18.92,72800.0,18.4946,18.5829,18.475,18.5731,72800.0
2011-10-05 15:15:00,18.92,18.96,18.87,18.94,81000.0,18.5731,18.6124,18.524,18.5928,81000.0
2011-10-05 15:20:00,18.93,18.95,18.79,18.82,68400.0,18.5829,18.6026,18.4455,18.475,68400.0
2011-10-05 15:25:00,18.81,18.89,18.81,18.86,44300.0,18.4651,18.5437,18.4651,18.5142,44300.0
2011-10-05 15:30:00,18.86,19.02,18.86,19.01,61600.0,18.5142,18.6713,18.5142,18.6615,61600.0
2011-10-05 15:35:00,19.01,19.05,18.97,19.03,73000.0,18.6615,18.7007,18.6222,18.6811,73000.0
2011-10-05 15:40:00,19.03,19.03,18.95,18.96,72700.0,18.6811,18.6811,18.6026,18.6124,72700.0
2011-10-05 15:45:00,18.96,18.97,18.82,18.85,106200.0,18.6124,18.6222,18.475,18.5044,106200.0
2011-10-05 15:50:00,18.85,18.93,18.84,18.92,119000.0,18.5044,18.5829,18.4946,18.5731,119000.0
2011-10-05 15:55:00,18.92,18.97,18.9,18.94,171200.0,18.5731,18.6222,18.5535,18.5928,171200.0
2011-10-06 09:30:00,18.87,18.91,18.8,18.85,24700.0,18.524,18.5633,18.4553,18.5044,24700.0
2011-10-06 09:35:00,18.86,18.92,18.71,18.81,45500.0,18.5142,18.5731,18.367,18.4651,45500.0
2011-10-06 09:40:00,18.79,18.96,18.73,18.91,91100.0,18.4455,18.6124,18.3866,18.5633,91100.0
2011-10-06 09:45:00,18.91,18.96,18.71,18.75,56400.0,18.5633,18.6124,18.367,18.4062,56400.0
2011-10-06 09:50:00,18.77,18.84,18.69,18.82,34700.0,18.4259,18.4946,18.3473,18.475,34700.0
2011-10-06 09:55:00,18.83,18.89,18.72,18.89,28800.0,18.4848,18.5437,18.3768,18.5437,28800.0
2011-10-06 10:00:00,18.88,18.95,18.78,18.94,36500.0,18.5339,18.6026,18.4357,18.5928,36500.0
2011-10-06 10:05:00,18.95,19.06,18.93,19.05,43000.0,18.6026,18.7106,18.5829,18.7007,43000.0
2011-10-06 10:10:00,19.04,19.19,19.04,19.18,27800.0,18.6909,18.8382,18.6909,18.8284,27800.0
2011-10-06 10:15:00,19.18,19.19,19.1,19.13,23800.0,18.8284,18.8382,18.7498,18.7793,23800.0
2011-10-06 10:20:00,19.15,19.27,19.15,19.25,41200.0,18.7989,18.9167,18.7989,18.8971,41200.0
2011-10-06 10:25:00,19.25,19.27,19.17,19.21,23700.0,18.8971,18.9167,18.8185,18.8578,23700.0
2011-10-06 10:30:00,19.21,19.31,19.21,19.31,25200.0,18.8578,18.956,18.8578,18.956,25200.0
2011-10-06 10:35:00,19.31,19.35,19.25,19.27,25000.0,18.956,18.9952,18.8971,18.9167,25000.0
2011-10-06 10:40:00,19.25,19.27,19.21,19.25,34200.0,18.8971,18.9167,18.8578,18.8971,34200.0
2011-10-06 10:45:00,19.25,19.28,19.2,19.21,70200.0,18.8971,18.9265,18.848,18.8578,70200.0
2011-10-06 10:50:00,19.22,19.29,19.21,19.29,18800.0,18.8676,18.9363,18.8578,18.9363,18800.0
2011-10-06 10:55:00,19.29,19.33,19.23,19.25,17900.0,18.9363,18.9756,18.8774,18.8971,17900.0
2011-10-06 11:00:00,19.26,19.35,19.26,19.33,31600.0,18.9069,18.9952,18.9069,18.9756,31600.0
2011-10-06 11:05:00,19.32,19.42,19.31,19.42,22400.0,18.9658,19.064,18.956,19.064,22400.0
2011-10-06 11:10:00,19.42,19.45,19.38,19.45,13300.0,19.064,19.0934,19.0247,19.0934,13300.0
2011-10-06 11:15:00,19.46,19.47,19.37,19.37,16600.0,19.1032,19.113,19.0149,19.0149,16600.0
2011-10-06 11:20:00,19.36,19.36,19.26,19.31,15800.0,19.0051,19.0051,18.9069,18.956,15800.0
2011-10-06 11:25:00,19.3,19.4,19.3,19.4,17000.0,18.9462,19.0443,18.9462,19.0443,17000.0
2011-10-06 11:30:00,19.41,19.45,19.4,19.45,24300.0,19.0541,19.0934,19.0443,19.0934,24300.0
2011-10-06 11:35:00,19.44,19.5,19.4,19.5,14500.0,19.0836,19.1425,19.0443,19.1425,14500.0
2011-10-06 11:40:00,19.49,19.52,19.48,19.52,19800.0,19.1327,19.1621,19.1229,19.1621,19800.0
2011-10-06 11:45:00,19.53,19.54,19.46,19.47,26200.0,19.1719,19.1818,19.1032,19.113,26200.0
2011-10-06 11:50:00,19.47,19.52,19.46,19.49,54400.0,19.113,19.1621,19.1032,19.1327,54400.0
2011-10-06 11:55:00,19.49,19.58,19.45,19.58,59100.0,19.1327,19.221,19.0934,19.221,59100.0
2011-10-06 12:00:00,19.57,19.6,19.5,19.52,36400.0,19.2112,19.2407,19.1425,19.1621,36400.0
2011-10-06 12:05:00,19.5,19.53,19.48,19.52,27400.0,19.1425,19.1719,19.1229,19.1621,27400.0
2011-10-06 12:10:00,19.52,19.63,19.5,19.61,23200.0,19.1621,19.2701,19.1425,19.2505,23200.0
2011-10-06 12:15:00,19.62,19.68,19.57,19.66,33600.0,19.2603,19.3192,19.2112,19.2996,33600.0
2011-10-06 12:20:00,19.66,19.72,19.66,19.71,14200.0,19.2996,19.3585,19.2996,19.3486,14200.0
2011-10-06 12:25:00,19.71,19.76,19.69,19.76,38600.0,19.3486,19.3977,19.329,19.3977,38600.0
2011-10-06 12:30:00,19.77,19.81,19.73,19.73,34900.0,19.4075,19.4468,19.3683,19.3683,34900.0
2011-10-06 12:35:00,19.73,19.78,19.71,19.75,19100.0,19.3683,19.4174,19.3486,19.3879,19100.0
2011-10-06 12:40:00,19.75,19.76,19.65,19.66,21600.0,19.3879,19.3977,19.2897,19.2996,21600.0
2011-10-06 12:45:00,19.66,19.66,19.61,19.66,18200.0,19.2996,19.2996,19.2505,19.2996,18200.0
2011-10-06 12:50:00,19.65,19.66,19.61,19.65,13900.0,19.2897,19.2996,19.2505,19.2897,13900.0
2011-10-06 12:55:00,19.65,19.68,19.64,19.65,24000.0,19.2897,19.3192,19.2799,19.2897,24000.0
2011-10-06 13:00:00,19.65,19.67,19.61,19.62,21200.0,19.2897,19.3094,19.2505,19.2603,21200.0
2011-10-06 13:05:00,19.61,19.66,19.59,19.64,31800.0,19.2505,19.2996,19.2308,19.2799,31800.0
2011-10-06 13:10:00,19.64,19.7,19.63,19.7,17000.0,19.2799,19.3388,19.2701,19.3388,17000.0
2011-10-06 13:15:00,19.7,19.71,19.63,19.65,51200.0,19.3388,19.3486,19.2701,19.2897,51200.0
2011-10-06 13:20:00,19.65,19.69,19.61,19.66,33700.0,19.2897,19.329,19.2505,19.2996,33700.0
2011-10-06 13:25:00,19.67,19.68,19.53,19.54,43500.0,19.3094,19.3192,19.1719,19.1818,43500.0
2011-10-06 13:30:00,19.54,19.55,19.45,19.46,56400.0,19.1818,19.1916,19.0934,19.1032,56400.0
2011-10-06 13:35:00,19.45,19.45,19.34,19.39,17200.0,19.0934,19.0934,18.9854,19.0345,17200.0
2011-10-06 13:40:00,19.36,19.41,19.32,19.34,12600.0,19.0051,19.0541,18.9658,18.9854,12600.0
2011-10-06 13:45:00,19.34,19.42,19.34,19.41,12300.0,18.9854,19.064,18.9854,19.0541,12300.0
2011-10-06 13:50:00,19.41,19.47,19.41,19.44,6500.0,19.0541,19.113,19.0541,19.0836,6500.0
2011-10-06 13:55:00,19.46,19.46,19.37,19.43,8800.0,19.1032,19.1032,19.0149,19.0738,8800.0
2011-10-06 14:00:00,19.43,19.46,19.37,19.44,17600.0,19.0738,19.1032,19.0149,19.0836,17600.0
2011-10-06 14:05:00,19.43,19.48,19.43,19.47,9400.0,19.0738,19.1229,19.0738,19.113,9400.0
2011-10-06 14:10:00,19.48,19.52,19.47,19.51,20900.0,19.1229,19.1621,19.113,19.1523,20900.0
2011-10-06 14:15:00,19.52,19.55,19.49,19.55,30100.0,19.1621,19.1916,19.1327,19.1916,30100.0
2011-10-06 14:20:00,19.55,19.62,19.54,19.6,22900.0,19.1916,19.2603,19.1818,19.2407,22900.0
2011-10-06 14:25:00,19.59,19.6,19.56,19.58,11600.0,19.2308,19.2407,19.2014,19.221,11600.0
2011-10-06 14:30:00,19.58,19.61,19.5,19.51,16100.0,19.221,19.2505,19.1425,19.1523,16100.0
2011-10-06 14:35:00,19.5,19.52,19.48,19.5,26200.0,19.1425,19.1621,19.1229,19.1425,26200.0
2011-10-06 14:40:00,19.5,19.56,19.5,19.56,18400.0,19.1425,19.2014,19.1425,19.2014,18400.0
2011-10-06 14:45:00,19.56,19.57,19.51,19.51,29900.0,19.2014,19.2112,19.1523,19.1523,29900.0
2011-10-06 14:50:00,19.52,19.55,19.47,19.55,19500.0,19.1621,19.1916,19.113,19.1916,19500.0
2011-10-06 14:55:00,19.54,19.57,19.53,19.57,19200.0,19.1818,19.2112,19.1719,19.2112,19200.0
2011-10-06 15:00:00,19.57,19.57,19.49,19.54,34500.0,19.2112,19.2112,19.1327,19.1818,34500.0
2011-10-06 15:05:00,19.54,19.58,19.53,19.55,42000.0,19.1818,19.221,19.1719,19.1916,42000.0
2011-10-06 15:10:00,19.57,19.6,19.48,19.48,24400.0,19.2112,19.2407,19.1229,19.1229,24400.0
2011-10-06 15:15:00,19.48,19.5,19.42,19.44,24500.0,19.1229,19.1425,19.064,19.0836,24500.0
2011-10-06 15:20:00,19.43,19.49,19.41,19.44,42300.0,19.0738,19.1327,19.0541,19.0836,42300.0
2011-10-06 15:25:00,19.44,19.52,19.44,19.47,42700.0,19.0836,19.1621,19.0836,19.113,42700.0
2011-10-06 15:30:00,19.45,19.58,19.44,19.51,71800.0,19.0934,19.221,19.0836,19.1523,71800.0
2011-10-06 15:35:00,19.5,19.57,19.47,19.56,90200.0,19.1425,19.2112,19.113,19.2014,90200.0
2011-10-06 15:40:00,19.56,19.64,19.53,19.61,59000.0,19.2014,19.2799,19.1719,19.2505,59000.0
2011-10-06 15:45:00,19.62,19.62,19.54,19.59,81400.0,19.2603,19.2603,19.1818,19.2308,81400.0
2011-10-06 15:50:00,19.6,19.62,19.54,19.59,64800.0,19.2407,19.2603,19.1818,19.2308,64800.0
2011-10-06 15:55:00,19.59,19.64,19.55,19.64,72700.0,19.2308,19.2799,19.1916,19.2799,72700.0
2011-10-07 09:30:00,19.79,19.85,19.68,19.68,20800.0,19.4272,19.4861,19.3192,19.3192,20800.0
2011-10-07 09:35:00,19.66,19.7,19.36,19.36,88400.0,19.2996,19.3388,19.0051,19.0051,88400.0
2011-10-07 09:40:00,19.36,19.44,19.34,19.4,36300.0,19.0051,19.0836,18.9854,19.0443,36300.0
2011-10-07 09:45:00,19.39,19.39,19.22,19.23,33900.0,19.0345,19.0345,18.8676,18.8774,33900.0
2011-10-07 09:50:00,19.22,19.31,19.13,19.27,52100.0,18.8676,18.956,18.7793,18.9167,52100.0
2011-10-07 09:55:00,19.26,19.3,19.2,19.24,32000.0,18.9069,18.9462,18.848,18.8873,32000.0
2011-10-07 10:00:00,19.25,19.33,19.2,19.33,57600.0,18.8971,18.9756,18.848,18.9756,57600.0
2011-10-07 10:05:00,19.32,19.36,19.21,19.26,73600.0,18.9658,19.0051,18.8578,18.9069,73600.0
2011-10-07 10:10:00,19.26,19.41,19.23,19.4,30800.0,18.9069,19.0541,18.8774,19.0443,30800.0
2011-10-07 10:15:00,19.42,19.53,19.41,19.51,24800.0,19.064,19.1719,19.0541,19.1523,24800.0
2011-10-07 10:20:00,19.51,19.56,19.44,19.56,23100.0,19.1523,19.2014,19.0836,19.2014,23100.0
2011-10-07 10:25:00,19.57,19.6,19.46,19.46,32700.0,19.2112,19.2407,19.1032,19.1032,32700.0
2011-10-07 10:30:00,19.46,19.55,19.46,19.53,22200.0,19.1032,19.1916,19.1032,19.1719,22200.0
2011-10-07 10:35:00,19.52,19.52,19.43,19.46,17700.0,19.1621,19.1621,19.0738,19.1032,17700.0
2011-10-07 10:40:00,19.46,19.49,19.42,19.47,17200.0,19.1032,19.1327,19.064,19.113,17200.0
2011-10-07 10:45:00,19.43,19.47,19.34,19.37,26600.0,19.0738,19.113,18.9854,19.0149,26600.0
2011-10-07 10:50:00,19.37,19.43,19.37,19.4,15800.0,19.0149,19.0738,19.0149,19.0443,15800.0
2011-10-07 10:55:00,19.39,19.39,19.31,19.31,11800.0,19.0345,19.0345,18.956,18.956,11800.0
2011-10-07 11:00:00,19.3,19.3,19.24,19.25,19300.0,18.9462,18.9462,18.8873,18.8971,19300.0
2011-10-07 11:05:00,19.26,19.33,19.23,19.33,14700.0,18.9069,18.9756,18.8774,18.9756,14700.0
2011-10-07 11:10:00,19.34,19.35,19.27,19.28,49100.0,18.9854,18.9952,18.9167,18.9265,49100.0
2011-10-07 11:15:00,19.29,19.32,19.22,19.23,26300.0,18.9363,18.9658,18.8676,18.8774,26300.0
2011-10-07 11:20:00,19.22,19.22,19.1,19.18,31300.0,18.8676,18.8676,18.7498,18.8284,31300.0
2011-10-07 11:25:00,19.2,19.26,19.18,19.25,35300.0,18.848,18.9069,18.8284,18.8971,35300.0
2011-10-07 11:30:00,19.26,19.28,19.16,19.18,41300.0,18.9069,18.9265,18.8087,18.8284,41300.0
2011-10-07 11:35:00,19.19,19.2,19.09,19.09,20300.0,18.8382,18.848,18.74,18.74,20300.0
2011-10-07 11:40:00,19.1,19.19,19.09,19.15,29600.0,18.7498,18.8382,18.74,18.7989,29600.0
2011-10-07 11:45:00,19.16,19.28,19.15,19.21,31600.0,18.8087,18.9265,18.7989,18.8578,31600.0
2011-10-07 11:50:00,19.22,19.25,19.18,19.25,25300.0,18.8676,18.8971,18.8284,18.8971,25300.0
2011-10-07 11:55:00,19.26,19.28,19.22,19.27,48600.0,18.9069,18.9265,18.8676,18.9167,48600.0
2011-10-07 12:00:00,19.28,19.28,19.1,19.21,122300.0,18.9265,18.9265,18.7498,18.8578,122300.0
2011-10-07 12:05:00,19.2,19.24,19.18,19.21,49500.0,18.848,18.8873,18.8284,18.8578,49500.0
2011-10-07 12:10:00,19.21,19.22,19.14,19.21,39800.0,18.8578,18.8676,18.7891,18.8578,39800.0
2011-10-07 12:15:00,19.22,19.23,19.0,19.01,33200.0,18.8676,18.8774,18.6517,18.6615,33200.0
2011-10-07 12:20:00,19.02,19.08,18.94,19.02,45300.0,18.6713,18.7302,18.5928,18.6713,45300.0
2011-10-07 12:25:00,19.01,19.07,18.94,19.06,38300.0,18.6615,18.7204,18.5928,18.7106,38300.0
2011-10-07 12:30:00,19.05,19.09,18.93,19.04,31800.0,18.7007,18.74,18.5829,18.6909,31800.0
2011-10-07 12:35:00,19.05,19.1,18.97,18.99,32000.0,18.7007,18.7498,18.6222,18.6418,32000.0
2011-10-07 12:40:00,19.0,19.01,18.9,18.91,32000.0,18.6517,18.6615,18.5535,18.5633,32000.0
2011-10-07 12:45:00,18.91,19.01,18.9,18.96,30500.0,18.5633,18.6615,18.5535,18.6124,30500.0
2011-10-07 12:50:00,18.97,18.98,18.89,18.92,27800.0,18.6222,18.632,18.5437,18.5731,27800.0
2011-10-07 12:55:00,18.93,18.93,18.85,18.88,21500.0,18.5829,18.5829,18.5044,18.5339,21500.0
2011-10-07 13:00:00,18.88,18.94,18.86,18.91,16000.0,18.5339,18.5928,18.5142,18.5633,16000.0
2011-10-07 13:05:00,18.91,18.92,18.84,18.87,9000.0,18.5633,18.5731,18.4946,18.524,9000.0
2011-10-07 13:10:00,18.88,18.98,18.87,18.98,17200.0,18.5339,18.632,18.524,18.632,17200.0
2011-10-07 13:15:00,18.99,19.01,18.97,18.97,20900.0,18.6418,18.6615,18.6222,18.6222,20900.0
2011-10-07 13:20:00,18.97,19.0,18.96,19.0,18400.0,18.6222,18.6517,18.6124,18.6517,18400.0
2011-10-07 13:25:00,18.99,19.01,18.96,18.96,32400.0,18.6418,18.6615,18.6124,18.6124,32400.0
2011-10-07 13:30:00,18.96,18.97,18.95,18.96,8400.0,18.6124,18.6222,18.6026,18.6124,8400.0
2011-10-07 13:35:00,18.96,18.98,18.92,18.96,7200.0,18.6124,18.632,18.5731,18.6124,7200.0
2011-10-07 13:40:00,18.96,18.97,18.93,18.95,6600.0,18.6124,18.6222,18.5829,18.6026,6600.0
2011-10-07 13:45:00,18.93,19.0,18.93,19.0,15000.0,18.5829,18.6517,18.5829,18.6517,15000.0
2011-10-07 13:50:00,18.99,19.0,18.98,18.98,2800.0,18.6418,18.6517,18.632,18.632,2800.0
2011-10-07 13:55:00,18.99,19.08,18.98,19.06,15900.0,18.6418,18.7302,18.632,18.7106,15900.0
2011-10-07 14:00:00,19.07,19.14,19.07,19.13,17200.0,18.7204,18.7891,18.7204,18.7793,17200.0
2011-10-07 14:05:00,19.14,19.15,19.11,19.14,14600.0,18.7891,18.7989,18.7596,18.7891,14600.0
2011-10-07 14:10:00,19.15,19.15,19.1,19.12,10600.0,18.7989,18.7989,18.7498,18.7695,10600.0
2011-10-07 14:15:00,19.12,19.19,19.11,19.16,25400.0,18.7695,18.8382,18.7596,18.8087,25400.0
2011-10-07 14:20:00,19.16,19.25,19.16,19.2,42500.0,18.8087,18.8971,18.8087,18.848,42500.0
2011-10-07 14:25:00,19.2,19.3,19.18,19.18,34200.0,18.848,18.9462,18.8284,18.8284,34200.0
2011-10-07 14:30:00,19.18,19.19,19.13,19.13,36700.0,18.8284,18.8382,18.7793,18.7793,36700.0
2011-10-07 14:35:00,19.14,19.25,19.14,19.21,40000.0,18.7891,18.8971,18.7891,18.8578,40000.0
2011-10-07 14:40:00,19.21,19.21,19.11,19.12,27100.0,18.8578,18.8578,18.7596,18.7695,27100.0
2011-10-07 14:45:00,19.13,19.23,19.11,19.18,28400.0,18.7793,18.8774,18.7596,18.8284,28400.0
2011-10-07 14:50:00,19.19,19.25,19.18,19.22,31000.0,18.8382,18.8971,18.8284,18.8676,31000.0
2011-10-07 14:55:00,19.23,19.27,19.2,19.25,43500.0,18.8774,18.9167,18.848,18.8971,43500.0
2011-10-07 15:00:00,19.25,19.26,19.19,19.2,32400.0,18.8971,18.9069,18.8382,18.848,32400.0
2011-10-07 15:05:00,19.2,19.28,19.2,19.28,35200.0,18.848,18.9265,18.848,18.9265,35200.0
2011-10-07 15:10:00,19.27,19.3,19.21,19.27,41200.0,18.9167,18.9462,18.8578,18.9167,41200.0
2011-10-07 15:15:00,19.28,19.37,19.28,19.34,34400.0,18.9265,19.0149,18.9265,18.9854,34400.0
2011-10-07 15:20:00,19.34,19.46,19.34,19.45,50300.0,18.9854,19.1032,18.9854,19.0934,50300.0
2011-10-07 15:25:00,19.45,19.5,19.42,19.49,41800.0,19.0934,19.1425,19.064,19.1327,41800.0
2011-10-07 15:30:00,19.49,19.53,19.48,19.5,51400.0,19.1327,19.1719,19.1229,19.1425,51400.0
2011-10-07 15:35:00,19.51,19.55,19.43,19.43,55900.0,19.1523,19.1916,19.0738,19.0738,55900.0
2011-10-07 15:40:00,19.43,19.44,19.31,19.38,74200.0,19.0738,19.0836,18.956,19.0247,74200.0
2011-10-07 15:45:00,19.39,19.41,19.32,19.33,73600.0,19.0345,19.0541,18.9658,18.9756,73600.0
2011-10-07 15:50:00,19.34,19.36,19.16,19.27,106300.0,18.9854,19.0051,18.8087,18.9167,106300.0
2011-10-07 15:55:00,19.26,19.28,19.17,19.21,127400.0,18.9069,18.9265,18.8185,18.8578,127400.0
2011-10-10 09:30:00,19.59,19.7,19.59,19.69,15600.0,19.2308,19.3388,19.2308,19.329,15600.0
2011-10-10 09:35:00,19.69,19.75,19.6,19.71,25900.0,19.329,19.3879,19.2407,19.3486,25900.0
2011-10-10 09:40:00,19.72,19.78,19.72,19.73,20100.0,19.3585,19.4174,19.3585,19.3683,20100.0
2011-10-10 09:45:00,19.73,19.74,19.57,19.6,30300.0,19.3683,19.3781,19.2112,19.2407,30300.0
2011-10-10 09:50:00,19.61,19.71,19.6,19.66,27600.0,19.2505,19.3486,19.2407,19.2996,27600.0
2011-10-10 09:55:00,19.67,19.79,19.67,19.79,20600.0,19.3094,19.4272,19.3094,19.4272,20600.0
2011-10-10 10:00:00,19.79,19.79,19.71,19.77,27200.0,19.4272,19.4272,19.3486,19.4075,27200.0
2011-10-10 10:05:00,19.77,19.77,19.74,19.75,12900.0,19.4075,19.4075,19.3781,19.3879,12900.0
2011-10-10 10:10:00,19.75,19.89,19.75,19.86,16200.0,19.3879,19.5253,19.3879,19.4959,16200.0
2011-10-10 10:15:00,19.87,19.89,19.84,19.89,22600.0,19.5057,19.5253,19.4763,19.5253,22600.0
2011-10-10 10:20:00,19.89,19.95,19.88,19.91,20700.0,19.5253,19.5842,19.5155,19.545,20700.0
2011-10-10 10:25:00,19.92,19.92,19.87,19.87,9900.0,19.5548,19.5548,19.5057,19.5057,9900.0
2011-10-10 10:30:00,19.87,19.89,19.82,19.86,22200.0,19.5057,19.5253,19.4566,19.4959,22200.0
2011-10-10 10:35:00,19.86,19.89,19.85,19.85,18400.0,19.4959,19.5253,19.4861,19.4861,18400.0
2011-10-10 10:40:00,19.84,19.87,19.81,19.85,15200.0,19.4763,19.5057,19.4468,19.4861,15200.0
2011-10-10 10:45:00,19.86,19.95,19.86,19.87,20100.0,19.4959,19.5842,19.4959,19.5057,20100.0
2011-10-10 10:50:00,19.87,19.87,19.8,19.82,20600.0,19.5057,19.5057,19.437,19.4566,20600.0
2011-10-10 10:55:00,19.82,19.82,19.78,19.79,17900.0,19.4566,19.4566,19.4174,19.4272,17900.0
2011-10-10 11:00:00,19.79,19.8,19.76,19.76,18900.0,19.4272,19.437,19.3977,19.3977,18900.0
2011-10-10 11:05:00,19.77,19.78,19.75,19.75,9900.0,19.4075,19.4174,19.3879,19.3879,9900.0
2011-10-10 11:10:00,19.75,19.76,19.66,19.67,27600.0,19.3879,19.3977,19.2996,19.3094,27600.0
2011-10-10 11:15:00,19.66,19.69,19.66,19.68,18700.0,19.2996,19.329,19.2996,19.3192,18700.0
2011-10-10 11:20:00,19.68,19.69,19.64,19.66,12400.0,19.3192,19.329,19.2799,19.2996,12400.0
2011-10-10 11:25:00,19.66,19.71,19.65,19.71,14400.0,19.2996,19.3486,19.2897,19.3486,14400.0
2011-10-10 11:30:00,19.71,19.74,19.7,19.71,12100.0,19.3486,19.3781,19.3388,19.3486,12100.0
2011-10-10 11:35:00,19.7,19.72,19.7,19.72,9800.0,19.3388,19.3585,19.3388,19.3585,9800.0
2011-10-10 11:40:00,19.72,19.75,19.71,19.74,15700.0,19.3585,19.3879,19.3486,19.3781,15700.0
2011-10-10 11:45:00,19.74,19.75,19.67,19.67,15100.0,19.3781,19.3879,19.3094,19.3094,15100.0
2011-10-10 11:50:00,19.67,19.67,19.64,19.64,9900.0,19.3094,19.3094,19.2799,19.2799,9900.0
2011-10-10 11:55:00,19.64,19.71,19.64,19.68,14300.0,19.2799,19.3486,19.2799,19.3192,14300.0
2011-10-10 12:00:00,19.69,19.71,19.68,19.7,13600.0,19.329,19.3486,19.3192,19.3388,13600.0
2011-10-10 12:05:00,19.71,19.75,19.67,19.7,27300.0,19.3486,19.3879,19.3094,19.3388,27300.0
2011-10-10 12:10:00,19.69,19.73,19.69,19.73,10600.0,19.329,19.3683,19.329,19.3683,10600.0
2011-10-10 12:15:00,19.72,19.74,19.69,19.7,11000.0,19.3585,19.3781,19.329,19.3388,11000.0
2011-10-10 12:20:00,19.69,19.71,19.66,19.7,6400.0,19.329,19.3486,19.2996,19.3388,6400.0
2011-10-10 12:25:00,19.71,19.73,19.71,19.72,6000.0,19.3486,19.3683,19.3486,19.3585,6000.0
2011-10-10 12:30:00,19.71,19.73,19.71,19.71,6500.0,19.3486,19.3683,19.3486,19.3486,6500.0
2011-10-10 12:35:00,19.71,19.71,19.69,19.7,7200.0,19.3486,19.3486,19.329,19.3388,7200.0
2011-10-10 12:40:00,19.69,19.74,19.69,19.74,18700.0,19.329,19.3781,19.329,19.3781,18700.0
2011-10-10 12:45:00,19.74,19.74,19.7,19.71,13600.0,19.3781,19.3781,19.3388,19.3486,13600.0
2011-10-10 12:50:00,19.71,19.73,19.7,19.7,12900.0,19.3486,19.3683,19.3388,19.3388,12900.0
2011-10-10 12:55:00,19.69,19.73,19.68,19.73,9600.0,19.329,19.3683,19.3192,19.3683,9600.0
2011-10-10 13:00:00,19.72,19.77,19.71,19.77,10800.0,19.3585,19.4075,19.3486,19.4075,10800.0
2011-10-10 13:05:00,19.77,19.78,19.74,19.78,11800.0,19.4075,19.4174,19.3781,19.4174,11800.0
2011-10-10 13:10:00,19.78,19.8,19.78,19.78,6600.0,19.4174,19.437,19.4174,19.4174,6600.0
2011-10-10 13:15:00,19.79,19.8,19.78,19.8,12400.0,19.4272,19.437,19.4174,19.437,12400.0
2011-10-10 13:20:00,19.8,19.83,19.79,19.82,13900.0,19.437,19.4664,19.4272,19.4566,13900.0
2011-10-10 13:25:00,19.82,19.82,19.77,19.77,15600.0,19.4566,19.4566,19.4075,19.4075,15600.0
2011-10-10 13:30:00,19.78,19.79,19.76,19.77,20300.0,19.4174,19.4272,19.3977,19.4075,20300.0
2011-10-10 13:35:00,19.77,19.78,19.75,19.75,4700.0,19.4075,19.4174,19.3879,19.3879,4700.0
2011-10-10 13:40:00,19.75,19.76,19.68,19.69,13400.0,19.3879,19.3977,19.3192,19.329,13400.0
2011-10-10 13:45:00,19.69,19.7,19.68,19.69,10700.0,19.329,19.3388,19.3192,19.329,10700.0
2011-10-10 13:50:00,19.69,19.7,19.62,19.64,27500.0,19.329,19.3388,19.2603,19.2799,27500.0
2011-10-10 13:55:00,19.64,19.7,19.64,19.69,12600.0,19.2799,19.3388,19.2799,19.329,12600.0
2011-10-10 14:00:00,19.69,19.71,19.65,19.67,12100.0,19.329,19.3486,19.2897,19.3094,12100.0
2011-10-10 14:05:00,19.66,19.66,19.57,19.57,17300.0,19.2996,19.2996,19.2112,19.2112,17300.0
2011-10-10 14:10:00,19.57,19.64,19.57,19.64,15200.0,19.2112,19.2799,19.2112,19.2799,15200.0
2011-10-10 14:15:00,19.64,19.64,19.61,19.62,11700.0,19.2799,19.2799,19.2505,19.2603,11700.0
2011-10-10 14:20:00,19.62,19.68,19.61,19.68,13500.0,19.2603,19.3192,19.2505,19.3192,13500.0
2011-10-10 14:25:00,19.68,19.7,19.67,19.7,14200.0,19.3192,19.3388,19.3094,19.3388,14200.0
2011-10-10 14:30:00,19.7,19.71,19.66,19.67,12400.0,19.3388,19.3486,19.2996,19.3094,12400.0
2011-10-10 14:35:00,19.67,19.68,19.64,19.64,6200.0,19.3094,19.3192,19.2799,19.2799,6200.0
2011-10-10 14:40:00,19.64,19.65,19.63,19.64,10500.0,19.2799,19.2897,19.2701,19.2799,10500.0
2011-10-10 14:45:00,19.63,19.64,19.59,19.59,12600.0,19.2701,19.2799,19.2308,19.2308,12600.0
2011-10-10 14:50:00,19.6,19.64,19.6,19.63,15600.0,19.2407,19.2799,19.2407,19.2701,15600.0
2011-10-10 14:55:00,19.62,19.62,19.59,19.6,11500.0,19.2603,19.2603,19.2308,19.2407,11500.0
2011-10-10 15:00:00,19.59,19.6,19.59,19.6,6700.0,19.2308,19.2407,19.2308,19.2407,6700.0
2011-10-10 15:05:00,19.6,19.6,19.53,19.54,22400.0,19.2407,19.2407,19.1719,19.1818,22400.0
2011-10-10 15:10:00,19.54,19.55,19.47,19.5,20700.0,19.1818,19.1916,19.113,19.1425,20700.0
2011-10-10 15:15:00,19.5,19.58,19.5,19.58,19300.0,19.1425,19.221,19.1425,19.221,19300.0
2011-10-10 15:20:00,19.58,19.58,19.43,19.44,28400.0,19.221,19.221,19.0738,19.0836,28400.0
2011-10-10 15:25:00,19.44,19.54,19.44,19.51,27100.0,19.0836,19.1818,19.0836,19.1523,27100.0
2011-10-10 15:30:00,19.51,19.59,19.45,19.58,43800.0,19.1523,19.2308,19.0934,19.221,43800.0
2011-10-10 15:35:00,19.58,19.59,19.52,19.59,53400.0,19.221,19.2308,19.1621,19.2308,53400.0
2011-10-10 15:40:00,19.58,19.66,19.52,19.66,42600.0,19.221,19.2996,19.1621,19.2996,42600.0
2011-10-10 15:45:00,19.66,19.72,19.66,19.71,72100.0,19.2996,19.3585,19.2996,19.3486,72100.0
2011-10-10 15:50:00,19.71,19.78,19.68,19.78,70900.0,19.3486,19.4174,19.3192,19.4174,70900.0
2011-10-10 15:55:00,19.78,19.82,19.76,19.81,89000.0,19.4174,19.4566,19.3977,19.4468,89000.0
2011-10-11 09:30:00,19.59,19.59,19.43,19.46,47200.0,19.2308,19.2308,19.0738,19.1032,47200.0
2011-10-11 09:35:00,19.45,19.55,19.37,19.54,79900.0,19.0934,19.1916,19.0149,19.1818,79900.0
2011-10-11 09:40:00,19.53,19.58,19.45,19.52,45300.0,19.1719,19.221,19.0934,19.1621,45300.0
2011-10-11 09:45:00,19.52,19.7,19.5,19.69,31100.0,19.1621,19.3388,19.1425,19.329,31100.0
2011-10-11 09:50:00,19.69,19.71,19.67,19.69,18900.0,19.329,19.3486,19.3094,19.329,18900.0
2011-10-11 09:55:00,19.68,19.68,19.63,19.63,15200.0,19.3192,19.3192,19.2701,19.2701,15200.0
2011-10-11 10:00:00,19.62,19.63,19.54,19.56,30200.0,19.2603,19.2701,19.1818,19.2014,30200.0
2011-10-11 10:05:00,19.55,19.58,19.52,19.56,25600.0,19.1916,19.221,19.1621,19.2014,25600.0
2011-10-11 10:10:00,19.57,19.63,19.57,19.63,29400.0,19.2112,19.2701,19.2112,19.2701,29400.0
2011-10-11 10:15:00,19.63,19.67,19.59,19.61,26200.0,19.2701,19.3094,19.2308,19.2505,26200.0
2011-10-11 10:20:00,19.61,19.67,19.58,19.67,33200.0,19.2505,19.3094,19.221,19.3094,33200.0
2011-10-11 10:25:00,19.67,19.71,19.65,19.71,11100.0,19.3094,19.3486,19.2897,19.3486,11100.0
2011-10-11 10:30:00,19.7,19.71,19.69,19.71,24500.0,19.3388,19.3486,19.329,19.3486,24500.0
2011-10-11 10:35:00,19.7,19.71,19.66,19.71,20400.0,19.3388,19.3486,19.2996,19.3486,20400.0
2011-10-11 10:40:00,19.71,19.75,19.66,19.75,25700.0,19.3486,19.3879,19.2996,19.3879,25700.0
2011-10-11 10:45:00,19.74,19.77,19.69,19.69,28900.0,19.3781,19.4075,19.329,19.329,28900.0
2011-10-11 10:50:00,19.69,19.69,19.59,19.59,25500.0,19.329,19.329,19.2308,19.2308,25500.0
2011-10-11 10:55:00,19.58,19.61,19.56,19.59,18500.0,19.221,19.2505,19.2014,19.2308,18500.0
2011-10-11 11:00:00,19.6,19.62,19.56,19.6,16700.0,19.2407,19.2603,19.2014,19.2407,16700.0
2011-10-11 11:05:00,19.61,19.61,19.5,19.55,25800.0,19.2505,19.2505,19.1425,19.1916,25800.0
2011-10-11 11:10:00,19.55,19.61,19.53,19.56,17700.0,19.1916,19.2505,19.1719,19.2014,17700.0
2011-10-11 11:15:00,19.55,19.56,19.5,19.56,20000.0,19.1916,19.2014,19.1425,19.2014,20000.0
2011-10-11 11:20:00,19.54,19.55,19.49,19.52,15000.0,19.1818,19.1916,19.1327,19.1621,15000.0
2011-10-11 11:25:00,19.52,19.57,19.52,19.52,8500.0,19.1621,19.2112,19.1621,19.1621,8500.0
2011-10-11 11:30:00,19.53,19.6,19.53,19.59,12500.0,19.1719,19.2407,19.1719,19.2308,12500.0
2011-10-11 11:35:00,19.58,19.6,19.56,19.58,10000.0,19.221,19.2407,19.2014,19.221,10000.0
2011-10-11 11:40:00,19.58,19.64,19.57,19.63,13600.0,19.221,19.2799,19.2112,19.2701,13600.0
2011-10-11 11:45:00,19.63,19.64,19.59,19.6,10900.0,19.2701,19.2799,19.2308,19.2407,10900.0
2011-10-11 11:50:00,19.6,19.6,19.54,19.56,14100.0,19.2407,19.2407,19.1818,19.2014,14100.0
2011-10-11 11:55:00,19.56,19.61,19.56,19.58,8800.0,19.2014,19.2505,19.2014,19.221,8800.0
2011-10-11 12:00:00,19.58,19.61,19.57,19.57,9500.0,19.221,19.2505,19.2112,19.2112,9500.0
2011-10-11 12:05:00,19.57,19.64,19.56,19.64,12200.0,19.2112,19.2799,19.2014,19.2799,12200.0
2011-10-11 12:10:00,19.64,19.66,19.63,19.64,12900.0,19.2799,19.2996,19.2701,19.2799,12900.0
2011-10-11 12:15:00,19.63,19.64,19.56,19.56,16800.0,19.2701,19.2799,19.2014,19.2014,16800.0
2011-10-11 12:20:00,19.57,19.57,19.53,19.55,10700.0,19.2112,19.2112,19.1719,19.1916,10700.0
2011-10-11 12:25:00,19.56,19.57,19.55,19.56,7100.0,19.2014,19.2112,19.1916,19.2014,7100.0
2011-10-11 12:30:00,19.56,19.6,19.5,19.5,16500.0,19.2014,19.2407,19.1425,19.1425,16500.0
2011-10-11 12:35:00,19.51,19.56,19.47,19.48,12500.0,19.1523,19.2014,19.113,19.1229,12500.0
2011-10-11 12:40:00,19.47,19.5,19.44,19.5,13000.0,19.113,19.1425,19.0836,19.1425,13000.0
2011-10-11 12:45:00,19.49,19.51,19.46,19.46,12200.0,19.1327,19.1523,19.1032,19.1032,12200.0
2011-10-11 12:50:00,19.46,19.5,19.46,19.49,19500.0,19.1032,19.1425,19.1032,19.1327,19500.0
2011-10-11 12:55:00,19.5,19.58,19.5,19.58,25000.0,19.1425,19.221,19.1425,19.221,25000.0
2011-10-11 13:00:00,19.57,19.6,19.55,19.57,15100.0,19.2112,19.2407,19.1916,19.2112,15100.0
2011-10-11 13:05:00,19.57,19.59,19.5,19.53,45400.0,19.2112,19.2308,19.1425,19.1719,45400.0
2011-10-11 13:10:00,19.54,19.55,19.43,19.45,26300.0,19.1818,19.1916,19.0738,19.0934,26300.0
2011-10-11 13:15:00,19.46,19.55,19.46,19.55,38500.0,19.1032,19.1916,19.1032,19.1916,38500.0
2011-10-11 13:20:00,19.55,19.59,19.54,19.56,38800.0,19.1916,19.2308,19.1818,19.2014,38800.0
2011-10-11 13:25:00,19.56,19.64,19.56,19.61,45000.0,19.2014,19.2799,19.2014,19.2505,45000.0
2011-10-11 13:30:00,19.61,19.66,19.61,19.66,29600.0,19.2505,19.2996,19.2505,19.2996,29600.0
2011-10-11 13:35:00,19.67,19.71,19.65,19.66,17600.0,19.3094,19.3486,19.2897,19.2996,17600.0
2011-10-11 13:40:00,19.66,19.67,19.62,19.64,21100.0,19.2996,19.3094,19.2603,19.2799,21100.0
2011-10-11 13:45:00,19.64,19.67,19.57,19.59,38100.0,19.2799,19.3094,19.2112,19.2308,38100.0
2011-10-11 13:50:00,19.59,19.68,19.59,19.67,25900.0,19.2308,19.3192,19.2308,19.3094,25900.0
2011-10-11 13:55:00,19.67,19.7,19.66,19.7,13000.0,19.3094,19.3388,19.2996,19.3388,13000.0
2011-10-11 14:00:00,19.7,19.71,19.68,19.69,8300.0,19.3388,19.3486,19.3192,19.329,8300.0
2011-10-11 14:05:00,19.69,19.69,19.63,19.64,38500.0,19.329,19.329,19.2701,19.2799,38500.0
2011-10-11 14:10:00,19.63,19.67,19.63,19.67,11000.0,19.2701,19.3094,19.2701,19.3094,11000.0
2011-10-11 14:15:00,19.66,19.7,19.64,19.68,12100.0,19.2996,19.3388,19.2799,19.3192,12100.0
2011-10-11 14:20:00,19.68,19.69,19.58,19.58,26700.0,19.3192,19.329,19.221,19.221,26700.0
2011-10-11 14:25:00,19.59,19.6,19.55,19.56,17700.0,19.2308,19.2407,19.1916,19.2014,17700.0
2011-10-11 14:30:00,19.57,19.59,19.54,19.58,23200.0,19.2112,19.2308,19.1818,19.221,23200.0
2011-10-11 14:35:00,19.58,19.58,19.5,19.51,15700.0,19.221,19.221,19.1425,19.1523,15700.0
2011-10-11 14:40:00,19.51,19.56,19.5,19.54,9100.0,19.1523,19.2014,19.1425,19.1818,9100.0
2011-10-11 14:45:00,19.55,19.56,19.52,19.53,8300.0,19.1916,19.2014,19.1621,19.1719,8300.0
2011-10-11 14:50:00,19.53,19.55,19.49,19.49,41900.0,19.1719,19.1916,19.1327,19.1327,41900.0
2011-10-11 14:55:00,19.5,19.58,19.5,19.57,44400.0,19.1425,19.221,19.1425,19.2112,44400.0
2011-10-11 15:00:00,19.57,19.65,19.57,19.64,17200.0,19.2112,19.2897,19.2112,19.2799,17200.0
2011-10-11 15:05:00,19.64,19.71,19.64,19.68,25400.0,19.2799,19.3486,19.2799,19.3192,25400.0
2011-10-11 15:10:00,19.69,19.71,19.64,19.7,35700.0,19.329,19.3486,19.2799,19.3388,35700.0
2011-10-11 15:15:00,19.7,19.71,19.65,19.65,65000.0,19.3388,19.3486,19.2897,19.2897,65000.0
2011-10-11 15:20:00,19.66,19.67,19.62,19.65,20200.0,19.2996,19.3094,19.2603,19.2897,20200.0
2011-10-11 15:25:00,19.66,19.69,19.57,19.57,24200.0,19.2996,19.329,19.2112,19.2112,24200.0
2011-10-11 15:30:00,19.58,19.69,19.58,19.67,44500.0,19.221,19.329,19.221,19.3094,44500.0
2011-10-11 15:35:00,19.67,19.71,19.65,19.68,54500.0,19.3094,19.3486,19.2897,19.3192,54500.0
2011-10-11 15:40:00,19.69,19.72,19.66,19.69,43900.0,19.329,19.3585,19.2996,19.329,43900.0
2011-10-11 15:45:00,19.7,19.74,19.67,19.69,44500.0,19.3388,19.3781,19.3094,19.329,44500.0
2011-10-11 15:50:00,19.69,19.71,19.65,19.66,48400.0,19.329,19.3486,19.2897,19.2996,48400.0
2011-10-11 15:55:00,19.66,19.67,19.61,19.67,66300.0,19.2996,19.3094,19.2505,19.3094,66300.0
2011-10-12 09:30:00,19.81,19.82,19.64,19.66,25800.0,19.4468,19.4566,19.2799,19.2996,25800.0
2011-10-12 09:35:00,19.67,19.71,19.59,19.66,37000.0,19.3094,19.3486,19.2308,19.2996,37000.0
2011-10-12 09:40:00,19.66,19.82,19.63,19.81,19100.0,19.2996,19.4566,19.2701,19.4468,19100.0
2011-10-12 09:45:00,19.83,19.86,19.75,19.78,21300.0,19.4664,19.4959,19.3879,19.4174,21300.0
2011-10-12 09:50:00,19.79,19.88,19.76,19.88,22700.0,19.4272,19.5155,19.3977,19.5155,22700.0
2011-10-12 09:55:00,19.89,19.94,19.86,19.93,15100.0,19.5253,19.5744,19.4959,19.5646,15100.0
2011-10-12 10:00:00,19.94,19.95,19.86,19.95,33300.0,19.5744,19.5842,19.4959,19.5842,33300.0
2011-10-12 10:05:00,19.95,19.99,19.92,19.99,18500.0,19.5842,19.6235,19.5548,19.6235,18500.0
2011-10-12 10:10:00,19.99,20.06,19.97,20.05,22300.0,19.6235,19.6922,19.6039,19.6824,22300.0
2011-10-12 10:15:00,20.06,20.09,20.05,20.07,34300.0,19.6922,19.7217,19.6824,19.702,34300.0
2011-10-12 10:20:00,20.07,20.07,20.03,20.03,12500.0,19.702,19.702,19.6628,19.6628,12500.0
2011-10-12 10:25:00,20.03,20.04,19.97,19.99,29200.0,19.6628,19.6726,19.6039,19.6235,29200.0
2011-10-12 10:30:00,20.0,20.01,19.98,20.0,8100.0,19.6333,19.6431,19.6137,19.6333,8100.0
2011-10-12 10:35:00,20.0,20.02,20.0,20.01,38400.0,19.6333,19.653,19.6333,19.6431,38400.0
2011-10-12 10:40:00,20.01,20.01,19.93,19.93,20600.0,19.6431,19.6431,19.5646,19.5646,20600.0
2011-10-12 10:45:00,19.94,19.94,19.85,19.86,15600.0,19.5744,19.5744,19.4861,19.4959,15600.0
2011-10-12 10:50:00,19.86,19.86,19.78,19.8,29100.0,19.4959,19.4959,19.4174,19.437,29100.0
2011-10-12 10:55:00,19.8,19.85,19.79,19.85,31700.0,19.437,19.4861,19.4272,19.4861,31700.0
2011-10-12 11:00:00,19.85,19.89,19.85,19.89,27400.0,19.4861,19.5253,19.4861,19.5253,27400.0
2011-10-12 11:05:00,19.88,19.93,19.87,19.93,19700.0,19.5155,19.5646,19.5057,19.5646,19700.0
2011-10-12 11:10:00,19.94,19.98,19.93,19.97,31900.0,19.5744,19.6137,19.5646,19.6039,31900.0
2011-10-12 11:15:00,19.98,20.02,19.98,20.0,27900.0,19.6137,19.653,19.6137,19.6333,27900.0
2011-10-12 11:20:00,20.0,20.01,19.97,19.98,9500.0,19.6333,19.6431,19.6039,19.6137,9500.0
2011-10-12 11:25:00,19.97,20.05,19.97,20.03,22200.0,19.6039,19.6824,19.6039,19.6628,22200.0
2011-10-12 11:30:00,20.03,20.12,20.02,20.08,32100.0,19.6628,19.7511,19.653,19.7119,32100.0
2011-10-12 11:35:00,20.07,20.07,20.04,20.04,10800.0,19.702,19.702,19.6726,19.6726,10800.0
2011-10-12 11:40:00,20.04,20.06,20.03,20.05,10600.0,19.6726,19.6922,19.6628,19.6824,10600.0
2011-10-12 11:45:00,20.05,20.05,20.03,20.05,16000.0,19.6824,19.6824,19.6628,19.6824,16000.0
2011-10-12 11:50:00,20.05,20.07,20.04,20.07,8200.0,19.6824,19.702,19.6726,19.702,8200.0
2011-10-12 11:55:00,20.07,20.08,20.03,20.03,14300.0,19.702,19.7119,19.6628,19.6628,14300.0
2011-10-12 12:00:00,20.04,20.06,20.03,20.06,5700.0,19.6726,19.6922,19.6628,19.6922,5700.0
2011-10-12 12:05:00,20.05,20.06,20.03,20.03,5900.0,19.6824,19.6922,19.6628,19.6628,5900.0
2011-10-12 12:10:00,20.03,20.04,20.0,20.04,6700.0,19.6628,19.6726,19.6333,19.6726,6700.0
2011-10-12 12:15:00,20.04,20.05,20.03,20.04,11500.0,19.6726,19.6824,19.6628,19.6726,11500.0
2011-10-12 12:20:00,20.04,20.05,20.03,20.05,11300.0,19.6726,19.6824,19.6628,19.6824,11300.0
2011-10-12 12:25:00,20.04,20.06,20.01,20.06,24900.0,19.6726,19.6922,19.6431,19.6922,24900.0
2011-10-12 12:30:00,20.06,20.12,20.06,20.12,12600.0,19.6922,19.7511,19.6922,19.7511,12600.0
2011-10-12 12:35:00,20.11,20.13,20.08,20.08,11000.0,19.7413,19.7609,19.7119,19.7119,11000.0
2011-10-12 12:40:00,20.08,20.12,20.08,20.1,29000.0,19.7119,19.7511,19.7119,19.7315,29000.0
2011-10-12 12:45:00,20.1,20.12,20.1,20.11,3400.0,19.7315,19.7511,19.7315,19.7413,3400.0
2011-10-12 12:50:00,20.12,20.2,20.11,20.18,23400.0,19.7511,19.8297,19.7413,19.81,23400.0
2011-10-12 12:55:00,20.18,20.19,20.16,20.19,10400.0,19.81,19.8198,19.7904,19.8198,10400.0
2011-10-12 13:00:00,20.2,20.25,20.19,20.25,14700.0,19.8297,19.8787,19.8198,19.8787,14700.0
2011-10-12 13:05:00,20.25,20.25,20.21,20.21,17100.0,19.8787,19.8787,19.8395,19.8395,17100.0
2011-10-12 13:10:00,20.21,20.23,20.21,20.22,18500.0,19.8395,19.8591,19.8395,19.8493,18500.0
2011-10-12 13:15:00,20.22,20.23,20.2,20.21,17300.0,19.8493,19.8591,19.8297,19.8395,17300.0
2011-10-12 13:20:00,20.22,20.24,20.21,20.23,9200.0,19.8493,19.8689,19.8395,19.8591,9200.0
2011-10-12 13:25:00,20.23,20.24,20.22,20.23,22800.0,19.8591,19.8689,19.8493,19.8591,22800.0
2011-10-12 13:30:00,20.23,20.27,20.23,20.25,33700.0,19.8591,19.8984,19.8591,19.8787,33700.0
2011-10-12 13:35:00,20.26,20.3,20.24,20.24,28000.0,19.8886,19.9278,19.8689,19.8689,28000.0
2011-10-12 13:40:00,20.24,20.25,20.23,20.24,14400.0,19.8689,19.8787,19.8591,19.8689,14400.0
2011-10-12 13:45:00,20.24,20.25,20.22,20.22,18700.0,19.8689,19.8787,19.8493,19.8493,18700.0
2011-10-12 13:50:00,20.22,20.23,20.18,20.18,21100.0,19.8493,19.8591,19.81,19.81,21100.0
2011-10-12 13:55:00,20.18,20.2,20.16,20.19,17500.0,19.81,19.8297,19.7904,19.8198,17500.0
2011-10-12 14:00:00,20.2,20.23,20.16,20.21,25000.0,19.8297,19.8591,19.7904,19.8395,25000.0
2011-10-12 14:05:00,20.21,20.31,20.21,20.3,75200.0,19.8395,19.9376,19.8395,19.9278,75200.0
2011-10-12 14:10:00,20.3,20.3,20.26,20.29,17500.0,19.9278,19.9278,19.8886,19.918,17500.0
2011-10-12 14:15:00,20.3,20.3,20.2,20.22,18100.0,19.9278,19.9278,19.8297,19.8493,18100.0
2011-10-12 14:20:00,20.21,20.23,20.19,20.22,9700.0,19.8395,19.8591,19.8198,19.8493,9700.0
2011-10-12 14:25:00,20.22,20.23,20.19,20.23,11500.0,19.8493,19.8591,19.8198,19.8591,11500.0
2011-10-12 14:30:00,20.23,20.32,20.23,20.3,33200.0,19.8591,19.9475,19.8591,19.9278,33200.0
2011-10-12 14:35:00,20.29,20.29,20.23,20.23,18800.0,19.918,19.918,19.8591,19.8591,18800.0
2011-10-12 14:40:00,20.23,20.27,20.18,20.19,32000.0,19.8591,19.8984,19.81,19.8198,32000.0
2011-10-12 14:45:00,20.19,20.23,20.18,20.23,18000.0,19.8198,19.8591,19.81,19.8591,18000.0
2011-10-12 14:50:00,20.22,20.23,20.17,20.17,21400.0,19.8493,19.8591,19.8002,19.8002,21400.0
2011-10-12 14:55:00,20.16,20.17,20.07,20.1,29500.0,19.7904,19.8002,19.702,19.7315,29500.0
2011-10-12 15:00:00,20.09,20.13,20.07,20.07,40900.0,19.7217,19.7609,19.702,19.702,40900.0
2011-10-12 15:05:00,20.06,20.12,20.04,20.11,47600.0,19.6922,19.7511,19.6726,19.7413,47600.0
2011-10-12 15:10:00,20.1,20.15,20.08,20.12,46600.0,19.7315,19.7806,19.7119,19.7511,46600.0
2011-10-12 15:15:00,20.11,20.11,20.0,20.06,71400.0,19.7413,19.7413,19.6333,19.6922,71400.0
2011-10-12 15:20:00,20.07,20.08,19.99,20.02,50200.0,19.702,19.7119,19.6235,19.653,50200.0
2011-10-12 15:25:00,20.02,20.1,19.99,20.1,51600.0,19.653,19.7315,19.6235,19.7315,51600.0
2011-10-12 15:30:00,20.1,20.17,20.08,20.15,91300.0,19.7315,19.8002,19.7119,19.7806,91300.0
2011-10-12 15:35:00,20.16,20.19,20.11,20.16,84400.0,19.7904,19.8198,19.7413,19.7904,84400.0
2011-10-12 15:40:00,20.16,20.24,20.15,20.2,54800.0,19.7904,19.8689,19.7806,19.8297,54800.0
2011-10-12 15:45:00,20.21,20.21,20.01,20.04,102900.0,19.8395,19.8395,19.6431,19.6726,102900.0
2011-10-12 15:50:00,20.04,20.11,20.0,20.04,97100.0,19.6726,19.7413,19.6333,19.6726,97100.0
2011-10-12 15:55:00,20.05,20.1,20.04,20.05,118500.0,19.6824,19.7315,19.6726,19.6824,118500.0
2011-10-13 09:30:00,19.85,19.94,19.77,19.85,17000.0,19.4861,19.5744,19.4075,19.4861,17000.0
2011-10-13 09:35:00,19.85,19.88,19.65,19.74,43100.0,19.4861,19.5155,19.2897,19.3781,43100.0
2011-10-13 09:40:00,19.74,19.83,19.72,19.77,53700.0,19.3781,19.4664,19.3585,19.4075,53700.0
2011-10-13 09:45:00,19.77,19.91,19.74,19.83,47700.0,19.4075,19.545,19.3781,19.4664,47700.0
2011-10-13 09:50:00,19.85,19.86,19.72,19.73,37000.0,19.4861,19.4959,19.3585,19.3683,37000.0
2011-10-13 09:55:00,19.71,19.71,19.64,19.66,22300.0,19.3486,19.3486,19.2799,19.2996,22300.0
2011-10-13 10:00:00,19.65,19.69,19.6,19.61,45700.0,19.2897,19.329,19.2407,19.2505,45700.0
2011-10-13 10:05:00,19.62,19.64,19.58,19.63,18700.0,19.2603,19.2799,19.221,19.2701,18700.0
2011-10-13 10:10:00,19.63,19.7,19.62,19.65,27100.0,19.2701,19.3388,19.2603,19.2897,27100.0
2011-10-13 10:15:00,19.65,19.65,19.51,19.52,24400.0,19.2897,19.2897,19.1523,19.1621,24400.0
2011-10-13 10:20:00,19.52,19.62,19.51,19.62,21100.0,19.1621,19.2603,19.1523,19.2603,21100.0
2011-10-13 10:25:00,19.62,19.64,19.54,19.54,17000.0,19.2603,19.2799,19.1818,19.1818,17000.0
2011-10-13 10:30:00,19.53,19.62,19.52,19.61,19500.0,19.1719,19.2603,19.1621,19.2505,19500.0
2011-10-13 10:35:00,19.61,19.61,19.55,19.57,22900.0,19.2505,19.2505,19.1916,19.2112,22900.0
2011-10-13 10:40:00,19.58,19.58,19.48,19.5,30500.0,19.221,19.221,19.1229,19.1425,30500.0
2011-10-13 10:45:00,19.49,19.5,19.48,19.48,29000.0,19.1327,19.1425,19.1229,19.1229,29000.0
2011-10-13 10:50:00,19.5,19.53,19.48,19.5,31000.0,19.1425,19.1719,19.1229,19.1425,31000.0
2011-10-13 10:55:00,19.51,19.52,19.43,19.43,18400.0,19.1523,19.1621,19.0738,19.0738,18400.0
2011-10-13 11:00:00,19.43,19.5,19.42,19.5,18500.0,19.0738,19.1425,19.064,19.1425,18500.0
2011-10-13 11:05:00,19.5,19.5,19.45,19.46,21300.0,19.1425,19.1425,19.0934,19.1032,21300.0
2011-10-13 11:10:00,19.46,19.56,19.45,19.55,20400.0,19.1032,19.2014,19.0934,19.1916,20400.0
2011-10-13 11:15:00,19.55,19.57,19.42,19.42,20500.0,19.1916,19.2112,19.064,19.064,20500.0
2011-10-13 11:20:00,19.43,19.52,19.43,19.52,21100.0,19.0738,19.1621,19.0738,19.1621,21100.0
2011-10-13 11:25:00,19.51,19.53,19.46,19.47,16600.0,19.1523,19.1719,19.1032,19.113,16600.0
2011-10-13 11:30:00,19.47,19.56,19.46,19.5,16600.0,19.113,19.2014,19.1032,19.1425,16600.0
2011-10-13 11:35:00,19.51,19.55,19.5,19.53,15400.0,19.1523,19.1916,19.1425,19.1719,15400.0
2011-10-13 11:40:00,19.53,19.54,19.47,19.51,10000.0,19.1719,19.1818,19.113,19.1523,10000.0
2011-10-13 11:45:00,19.52,19.57,19.51,19.54,18400.0,19.1621,19.2112,19.1523,19.1818,18400.0
2011-10-13 11:50:00,19.54,19.55,19.48,19.48,41900.0,19.1818,19.1916,19.1229,19.1229,41900.0
2011-10-13 11:55:00,19.49,19.52,19.48,19.49,15600.0,19.1327,19.1621,19.1229,19.1327,15600.0
2011-10-13 12:00:00,19.49,19.57,19.49,19.56,11400.0,19.1327,19.2112,19.1327,19.2014,11400.0
2011-10-13 12:05:00,19.56,19.56,19.52,19.52,12600.0,19.2014,19.2014,19.1621,19.1621,12600.0
2011-10-13 12:10:00,19.52,19.53,19.46,19.48,15700.0,19.1621,19.1719,19.1032,19.1229,15700.0
2011-10-13 12:15:00,19.48,19.5,19.47,19.48,11300.0,19.1229,19.1425,19.113,19.1229,11300.0
2011-10-13 12:20:00,19.48,19.52,19.47,19.52,8500.0,19.1229,19.1621,19.113,19.1621,8500.0
2011-10-13 12:25:00,19.52,19.52,19.47,19.47,13500.0,19.1621,19.1621,19.113,19.113,13500.0
2011-10-13 12:30:00,19.46,19.47,19.42,19.42,14400.0,19.1032,19.113,19.064,19.064,14400.0
2011-10-13 12:35:00,19.42,19.44,19.4,19.44,9000.0,19.064,19.0836,19.0443,19.0836,9000.0
2011-10-13 12:40:00,19.44,19.45,19.43,19.44,10000.0,19.0836,19.0934,19.0738,19.0836,10000.0
2011-10-13 12:45:00,19.44,19.48,19.44,19.47,12600.0,19.0836,19.1229,19.0836,19.113,12600.0
2011-10-13 12:50:00,19.47,19.49,19.46,19.47,11800.0,19.113,19.1327,19.1032,19.113,11800.0
2011-10-13 12:55:00,19.46,19.53,19.46,19.51,12700.0,19.1032,19.1719,19.1032,19.1523,12700.0
2011-10-13 13:00:00,19.52,19.52,19.47,19.48,12600.0,19.1621,19.1621,19.113,19.1229,12600.0
2011-10-13 13:05:00,19.49,19.54,19.44,19.54,30800.0,19.1327,19.1818,19.0836,19.1818,30800.0
2011-10-13 13:10:00,19.54,19.64,19.54,19.64,11800.0,19.1818,19.2799,19.1818,19.2799,11800.0
2011-10-13 13:15:00,19.64,19.64,19.6,19.6,10400.0,19.2799,19.2799,19.2407,19.2407,10400.0
2011-10-13 13:20:00,19.59,19.6,19.56,19.56,6700.0,19.2308,19.2407,19.2014,19.2014,6700.0
2011-10-13 13:25:00,19.57,19.66,19.57,19.66,22700.0,19.2112,19.2996,19.2112,19.2996,22700.0
2011-10-13 13:30:00,19.66,19.67,19.62,19.63,18500.0,19.2996,19.3094,19.2603,19.2701,18500.0
2011-10-13 13:35:00,19.64,19.66,19.62,19.65,12800.0,19.2799,19.2996,19.2603,19.2897,12800.0
2011-10-13 13:40:00,19.64,19.66,19.63,19.65,16600.0,19.2799,19.2996,19.2701,19.2897,16600.0
2011-10-13 13:45:00,19.66,19.7,19.66,19.68,13000.0,19.2996,19.3388,19.2996,19.3192,13000.0
2011-10-13 13:50:00,19.68,19.68,19.62,19.62,61400.0,19.3192,19.3192,19.2603,19.2603,61400.0
2011-10-13 13:55:00,19.61,19.63,19.59,19.59,10000.0,19.2505,19.2701,19.2308,19.2308,10000.0
2011-10-13 14:00:00,19.6,19.61,19.53,19.56,22300.0,19.2407,19.2505,19.1719,19.2014,22300.0
2011-10-13 14:05:00,19.56,19.59,19.55,19.59,14600.0,19.2014,19.2308,19.1916,19.2308,14600.0
2011-10-13 14:10:00,19.58,19.58,19.52,19.52,16000.0,19.221,19.221,19.1621,19.1621,16000.0
2011-10-13 14:15:00,19.52,19.57,19.52,19.57,11300.0,19.1621,19.2112,19.1621,19.2112,11300.0
2011-10-13 14:20:00,19.57,19.61,19.55,19.55,16900.0,19.2112,19.2505,19.1916,19.1916,16900.0
2011-10-13 14:25:00,19.54,19.57,19.5,19.54,42100.0,19.1818,19.2112,19.1425,19.1818,42100.0
2011-10-13 14:30:00,19.53,19.59,19.53,19.57,25900.0,19.1719,19.2308,19.1719,19.2112,25900.0
2011-10-13 14:35:00,19.56,19.57,19.54,19.54,14200.0,19.2014,19.2112,19.1818,19.1818,14200.0
2011-10-13 14:40:00,19.55,19.6,19.52,19.6,17700.0,19.1916,19.2407,19.1621,19.2407,17700.0
2011-10-13 14:45:00,19.61,19.68,19.59,19.68,33700.0,19.2505,19.3192,19.2308,19.3192,33700.0
2011-10-13 14:50:00,19.68,19.73,19.64,19.73,73100.0,19.3192,19.3683,19.2799,19.3683,73100.0
2011-10-13 14:55:00,19.73,19.73,19.67,19.67,22200.0,19.3683,19.3683,19.3094,19.3094,22200.0
2011-10-13 15:00:00,19.68,19.72,19.65,19.72,36300.0,19.3192,19.3585,19.2897,19.3585,36300.0
2011-10-13 15:05:00,19.71,19.78,19.71,19.78,26400.0,19.3486,19.4174,19.3486,19.4174,26400.0
2011-10-13 15:10:00,19.78,19.78,19.73,19.74,30200.0,19.4174,19.4174,19.3683,19.3781,30200.0
2011-10-13 15:15:00,19.75,19.77,19.74,19.76,20000.0,19.3879,19.4075,19.3781,19.3977,20000.0
2011-10-13 15:20:00,19.76,19.76,19.67,19.68,34600.0,19.3977,19.3977,19.3094,19.3192,34600.0
2011-10-13 15:25:00,19.67,19.67,19.63,19.63,36600.0,19.3094,19.3094,19.2701,19.2701,36600.0
2011-10-13 15:30:00,19.62,19.67,19.6,19.62,54700.0,19.2603,19.3094,19.2407,19.2603,54700.0
2011-10-13 15:35:00,19.62,19.66,19.6,19.6,48000.0,19.2603,19.2996,19.2407,19.2407,48000.0
2011-10-13 15:40:00,19.61,19.65,19.61,19.63,54700.0,19.2505,19.2897,19.2505,19.2701,54700.0
2011-10-13 15:45:00,19.63,19.69,19.61,19.66,79700.0,19.2701,19.329,19.2505,19.2996,79700.0
2011-10-13 15:50:00,19.67,19.73,19.66,19.71,85300.0,19.3094,19.3683,19.2996,19.3486,85300.0
2011-10-13 15:55:00,19.72,19.73,19.69,19.71,92200.0,19.3585,19.3683,19.329,19.3486,92200.0
2011-10-14 09:30:00,20.01,20.13,20.01,20.1,15400.0,19.6431,19.7609,19.6431,19.7315,15400.0
2011-10-14 09:35:00,20.12,20.13,19.99,20.06,14800.0,19.7511,19.7609,19.6235,19.6922,14800.0
2011-10-14 09:40:00,20.06,20.07,19.97,19.99,16700.0,19.6922,19.702,19.6039,19.6235,16700.0
2011-10-14 09:45:00,19.98,20.03,19.95,19.98,20300.0,19.6137,19.6628,19.5842,19.6137,20300.0
2011-10-14 09:50:00,20.0,20.01,19.9,19.9,17900.0,19.6333,19.6431,19.5352,19.5352,17900.0
2011-10-14 09:55:00,19.9,20.0,19.9,19.95,18500.0,19.5352,19.6333,19.5352,19.5842,18500.0
2011-10-14 10:00:00,19.96,19.97,19.87,19.9,28300.0,19.5941,19.6039,19.5057,19.5352,28300.0
2011-10-14 10:05:00,19.9,19.96,19.9,19.94,21300.0,19.5352,19.5941,19.5352,19.5744,21300.0
2011-10-14 10:10:00,19.93,19.93,19.88,19.88,21500.0,19.5646,19.5646,19.5155,19.5155,21500.0
2011-10-14 10:15:00,19.88,19.88,19.73,19.74,18100.0,19.5155,19.5155,19.3683,19.3781,18100.0
2011-10-14 10:20:00,19.74,19.79,19.69,19.78,23600.0,19.3781,19.4272,19.329,19.4174,23600.0
2011-10-14 10:25:00,19.77,19.8,19.71,19.71,13700.0,19.4075,19.437,19.3486,19.3486,13700.0
2011-10-14 10:30:00,19.72,19.74,19.69,19.74,12100.0,19.3585,19.3781,19.329,19.3781,12100.0
2011-10-14 10:35:00,19.75,19.78,19.73,19.74,15300.0,19.3879,19.4174,19.3683,19.3781,15300.0
2011-10-14 10:40:00,19.74,19.76,19.71,19.76,10600.0,19.3781,19.3977,19.3486,19.3977,10600.0
2011-10-14 10:45:00,19.76,19.83,19.76,19.8,11900.0,19.3977,19.4664,19.3977,19.437,11900.0
2011-10-14 10:50:00,19.8,19.84,19.77,19.78,10700.0,19.437,19.4763,19.4075,19.4174,10700.0
2011-10-14 10:55:00,19.79,19.86,19.77,19.84,12100.0,19.4272,19.4959,19.4075,19.4763,12100.0
2011-10-14 11:00:00,19.84,19.88,19.83,19.88,16000.0,19.4763,19.5155,19.4664,19.5155,16000.0
2011-10-14 11:05:00,19.87,19.87,19.79,19.82,12300.0,19.5057,19.5057,19.4272,19.4566,12300.0
2011-10-14 11:10:00,19.82,19.83,19.77,19.79,8900.0,19.4566,19.4664,19.4075,19.4272,8900.0
2011-10-14 11:15:00,19.78,19.83,19.77,19.82,5500.0,19.4174,19.4664,19.4075,19.4566,5500.0
2011-10-14 11:20:00,19.83,19.83,19.69,19.71,26100.0,19.4664,19.4664,19.329,19.3486,26100.0
2011-10-14 11:25:00,19.71,19.72,19.69,19.71,9600.0,19.3486,19.3585,19.329,19.3486,9600.0
2011-10-14 11:30:00,19.71,19.77,19.71,19.76,14500.0,19.3486,19.4075,19.3486,19.3977,14500.0
2011-10-14 11:35:00,19.77,19.78,19.75,19.75,6300.0,19.4075,19.4174,19.3879,19.3879,6300.0
2011-10-14 11:40:00,19.75,19.76,19.74,19.74,6500.0,19.3879,19.3977,19.3781,19.3781,6500.0
2011-10-14 11:45:00,19.74,19.79,19.74,19.74,7100.0,19.3781,19.4272,19.3781,19.3781,7100.0
2011-10-14 11:50:00,19.74,19.77,19.74,19.76,4200.0,19.3781,19.4075,19.3781,19.3977,4200.0
2011-10-14 11:55:00,19.76,19.79,19.74,19.74,4300.0,19.3977,19.4272,19.3781,19.3781,4300.0
2011-10-14 12:00:00,19.74,19.75,19.69,19.71,31200.0,19.3781,19.3879,19.329,19.3486,31200.0
2011-10-14 12:05:00,19.71,19.71,19.66,19.7,14400.0,19.3486,19.3486,19.2996,19.3388,14400.0
2011-10-14 12:10:00,19.71,19.73,19.66,19.67,11200.0,19.3486,19.3683,19.2996,19.3094,11200.0
2011-10-14 12:15:00,19.68,19.69,19.65,19.68,8700.0,19.3192,19.329,19.2897,19.3192,8700.0
2011-10-14 12:20:00,19.68,19.72,19.68,19.71,5600.0,19.3192,19.3585,19.3192,19.3486,5600.0
2011-10-14 12:25:00,19.71,19.72,19.67,19.71,19700.0,19.3486,19.3585,19.3094,19.3486,19700.0
2011-10-14 12:30:00,19.71,19.76,19.71,19.74,17700.0,19.3486,19.3977,19.3486,19.3781,17700.0
2011-10-14 12:35:00,19.74,19.77,19.74,19.74,4700.0,19.3781,19.4075,19.3781,19.3781,4700.0
2011-10-14 12:40:00,19.74,19.78,19.74,19.77,3900.0,19.3781,19.4174,19.3781,19.4075,3900.0
2011-10-14 12:45:00,19.78,19.81,19.74,19.75,9700.0,19.4174,19.4468,19.3781,19.3879,9700.0
2011-10-14 12:50:00,19.77,19.8,19.75,19.76,4800.0,19.4075,19.437,19.3879,19.3977,4800.0
2011-10-14 12:55:00,19.76,19.77,19.75,19.76,5800.0,19.3977,19.4075,19.3879,19.3977,5800.0
2011-10-14 13:00:00,19.77,19.81,19.77,19.81,5100.0,19.4075,19.4468,19.4075,19.4468,5100.0
2011-10-14 13:05:00,19.81,19.84,19.81,19.83,4800.0,19.4468,19.4763,19.4468,19.4664,4800.0
2011-10-14 13:10:00,19.82,19.84,19.81,19.84,3400.0,19.4566,19.4763,19.4468,19.4763,3400.0
2011-10-14 13:15:00,19.85,19.9,19.85,19.88,12100.0,19.4861,19.5352,19.4861,19.5155,12100.0
2011-10-14 13:20:00,19.88,19.89,19.87,19.88,5100.0,19.5155,19.5253,19.5057,19.5155,5100.0
2011-10-14 13:25:00,19.88,19.89,19.87,19.87,2000.0,19.5155,19.5253,19.5057,19.5057,2000.0
2011-10-14 13:30:00,19.86,19.9,19.86,19.89,3600.0,19.4959,19.5352,19.4959,19.5253,3600.0
2011-10-14 13:35:00,19.9,19.91,19.86,19.87,7500.0,19.5352,19.545,19.4959,19.5057,7500.0
2011-10-14 13:40:00,19.87,19.92,19.87,19.92,4800.0,19.5057,19.5548,19.5057,19.5548,4800.0
2011-10-14 13:45:00,19.91,19.93,19.9,19.93,6600.0,19.545,19.5646,19.5352,19.5646,6600.0
2011-10-14 13:50:00,19.92,19.92,19.9,19.92,8100.0,19.5548,19.5548,19.5352,19.5548,8100.0
2011-10-14 13:55:00,19.93,19.99,19.93,19.99,21500.0,19.5646,19.6235,19.5646,19.6235,21500.0
2011-10-14 14:00:00,19.98,19.99,19.96,19.99,13300.0,19.6137,19.6235,19.5941,19.6235,13300.0
2011-10-14 14:05:00,19.99,19.99,19.95,19.96,111400.0,19.6235,19.6235,19.5842,19.5941,111400.0
2011-10-14 14:10:00,19.95,19.95,19.89,19.89,17000.0,19.5842,19.5842,19.5253,19.5253,17000.0
2011-10-14 14:15:00,19.89,19.93,19.89,19.92,7900.0,19.5253,19.5646,19.5253,19.5548,7900.0
2011-10-14 14:20:00,19.92,19.94,19.91,19.94,5300.0,19.5548,19.5744,19.545,19.5744,5300.0
2011-10-14 14:25:00,19.93,19.94,19.91,19.92,55000.0,19.5646,19.5744,19.545,19.5548,55000.0
2011-10-14 14:30:00,19.92,19.92,19.86,19.86,7300.0,19.5548,19.5548,19.4959,19.4959,7300.0
2011-10-14 14:35:00,19.86,19.92,19.86,19.89,11500.0,19.4959,19.5548,19.4959,19.5253,11500.0
2011-10-14 14:40:00,19.88,19.92,19.87,19.89,74400.0,19.5155,19.5548,19.5057,19.5253,74400.0
2011-10-14 14:45:00,19.9,19.92,19.88,19.9,8800.0,19.5352,19.5548,19.5155,19.5352,8800.0
2011-10-14 14:50:00,19.91,19.95,19.91,19.94,9700.0,19.545,19.5842,19.545,19.5744,9700.0
2011-10-14 14:55:00,19.94,20.0,19.94,19.99,21000.0,19.5744,19.6333,19.5744,19.6235,21000.0
2011-10-14 15:00:00,19.99,19.99,19.97,19.98,13400.0,19.6235,19.6235,19.6039,19.6137,13400.0
2011-10-14 15:05:00,19.97,19.99,19.95,19.95,10100.0,19.6039,19.6235,19.5842,19.5842,10100.0
2011-10-14 15:10:00,19.95,19.97,19.91,19.95,11500.0,19.5842,19.6039,19.545,19.5842,11500.0
2011-10-14 15:15:00,19.95,19.99,19.94,19.99,10800.0,19.5842,19.6235,19.5744,19.6235,10800.0
2011-10-14 15:20:00,19.99,20.02,19.99,19.99,13800.0,19.6235,19.653,19.6235,19.6235,13800.0
2011-10-14 15:25:00,20.0,20.02,19.98,20.01,15700.0,19.6333,19.653,19.6137,19.6431,15700.0
2011-10-14 15:30:00,20.01,20.09,20.0,20.08,49400.0,19.6431,19.7217,19.6333,19.7119,49400.0
2011-10-14 15:35:00,20.07,20.07,19.97,19.97,30400.0,19.702,19.702,19.6039,19.6039,30400.0
2011-10-14 15:40:00,19.97,20.0,19.96,19.98,28500.0,19.6039,19.6333,19.5941,19.6137,28500.0
2011-10-14 15:45:00,19.99,20.02,19.91,19.95,53000.0,19.6235,19.653,19.545,19.5842,53000.0
2011-10-14 15:50:00,19.95,19.99,19.92,19.99,43800.0,19.5842,19.6235,19.5548,19.6235,43800.0
2011-10-14 15:55:00,19.98,20.06,19.98,20.06,108900.0,19.6137,19.6922,19.6137,19.6922,108900.0
2011-10-17 09:30:00,19.77,19.96,19.77,19.81,16800.0,19.4075,19.5941,19.4075,19.4468,16800.0
2011-10-17 09:35:00,19.83,19.83,19.66,19.73,33900.0,19.4664,19.4664,19.2996,19.3683,33900.0
2011-10-17 09:40:00,19.73,19.75,19.65,19.72,16800.0,19.3683,19.3879,19.2897,19.3585,16800.0
2011-10-17 09:45:00,19.72,19.79,19.71,19.77,9600.0,19.3585,19.4272,19.3486,19.4075,9600.0
2011-10-17 09:50:00,19.76,19.8,19.66,19.69,13600.0,19.3977,19.437,19.2996,19.329,13600.0
2011-10-17 09:55:00,19.69,19.69,19.59,19.62,17100.0,19.329,19.329,19.2308,19.2603,17100.0
2011-10-17 10:00:00,19.62,19.63,19.56,19.57,25400.0,19.2603,19.2701,19.2014,19.2112,25400.0
2011-10-17 10:05:00,19.58,19.58,19.51,19.57,12100.0,19.221,19.221,19.1523,19.2112,12100.0
2011-10-17 10:10:00,19.59,19.6,19.57,19.57,9700.0,19.2308,19.2407,19.2112,19.2112,9700.0
2011-10-17 10:15:00,19.57,19.57,19.48,19.55,19600.0,19.2112,19.2112,19.1229,19.1916,19600.0
2011-10-17 10:20:00,19.54,19.57,19.51,19.56,12600.0,19.1818,19.2112,19.1523,19.2014,12600.0
2011-10-17 10:25:00,19.56,19.58,19.53,19.55,17500.0,19.2014,19.221,19.1719,19.1916,17500.0
2011-10-17 10:30:00,19.53,19.63,19.5,19.58,38800.0,19.1719,19.2701,19.1425,19.221,38800.0
2011-10-17 10:35:00,19.59,19.63,19.58,19.6,9400.0,19.2308,19.2701,19.221,19.2407,9400.0
2011-10-17 10:40:00,19.59,19.61,19.53,19.53,30400.0,19.2308,19.2505,19.1719,19.1719,30400.0
2011-10-17 10:45:00,19.52,19.55,19.49,19.51,15200.0,19.1621,19.1916,19.1327,19.1523,15200.0
2011-10-17 10:50:00,19.5,19.59,19.48,19.59,16200.0,19.1425,19.2308,19.1229,19.2308,16200.0
2011-10-17 10:55:00,19.59,19.63,19.58,19.62,11300.0,19.2308,19.2701,19.221,19.2603,11300.0
2011-10-17 11:00:00,19.61,19.62,19.57,19.58,12500.0,19.2505,19.2603,19.2112,19.221,12500.0
2011-10-17 11:05:00,19.59,19.63,19.59,19.62,7000.0,19.2308,19.2701,19.2308,19.2603,7000.0
2011-10-17 11:10:00,19.62,19.71,19.6,19.7,15700.0,19.2603,19.3486,19.2407,19.3388,15700.0
2011-10-17 11:15:00,19.7,19.74,19.67,19.7,38000.0,19.3388,19.3781,19.3094,19.3388,38000.0
2011-10-17 11:20:00,19.69,19.78,19.69,19.78,5500.0,19.329,19.4174,19.329,19.4174,5500.0
2011-10-17 11:25:00,19.77,19.82,19.76,19.8,36100.0,19.4075,19.4566,19.3977,19.437,36100.0
2011-10-17 11:30:00,19.8,19.8,19.77,19.78,10300.0,19.437,19.437,19.4075,19.4174,10300.0
2011-10-17 11:35:00,19.78,19.78,19.76,19.78,9800.0,19.4174,19.4174,19.3977,19.4174,9800.0
2011-10-17 11:40:00,19.78,19.81,19.76,19.76,13400.0,19.4174,19.4468,19.3977,19.3977,13400.0
2011-10-17 11:45:00,19.77,19.77,19.65,19.66,21000.0,19.4075,19.4075,19.2897,19.2996,21000.0
2011-10-17 11:50:00,19.67,19.71,19.66,19.66,9800.0,19.3094,19.3486,19.2996,19.2996,9800.0
2011-10-17 11:55:00,19.66,19.68,19.64,19.66,39700.0,19.2996,19.3192,19.2799,19.2996,39700.0
2011-10-17 12:00:00,19.66,19.68,19.65,19.66,32800.0,19.2996,19.3192,19.2897,19.2996,32800.0
2011-10-17 12:05:00,19.66,19.67,19.65,19.65,25900.0,19.2996,19.3094,19.2897,19.2897,25900.0
2011-10-17 12:10:00,19.66,19.67,19.59,19.6,12700.0,19.2996,19.3094,19.2308,19.2407,12700.0
2011-10-17 12:15:00,19.61,19.71,19.61,19.69,29400.0,19.2505,19.3486,19.2505,19.329,29400.0
2011-10-17 12:20:00,19.7,19.71,19.69,19.69,68500.0,19.3388,19.3486,19.329,19.329,68500.0
2011-10-17 12:25:00,19.69,19.7,19.68,19.68,7100.0,19.329,19.3388,19.3192,19.3192,7100.0
2011-10-17 12:30:00,19.68,19.68,19.63,19.65,11300.0,19.3192,19.3192,19.2701,19.2897,11300.0
2011-10-17 12:35:00,19.64,19.65,19.62,19.64,12600.0,19.2799,19.2897,19.2603,19.2799,12600.0
2011-10-17 12:40:00,19.64,19.67,19.62,19.65,12200.0,19.2799,19.3094,19.2603,19.2897,12200.0
2011-10-17 12:45:00,19.64,19.64,19.51,19.54,28600.0,19.2799,19.2799,19.1523,19.1818,28600.0
2011-10-17 12:50:00,19.55,19.57,19.54,19.55,19900.0,19.1916,19.2112,19.1818,19.1916,19900.0
2011-10-17 12:55:00,19.55,19.6,19.55,19.58,13000.0,19.1916,19.2407,19.1916,19.221,13000.0
2011-10-17 13:00:00,19.57,19.59,19.55,19.55,19600.0,19.2112,19.2308,19.1916,19.1916,19600.0
2011-10-17 13:05:00,19.55,19.58,19.55,19.55,14700.0,19.1916,19.221,19.1916,19.1916,14700.0
2011-10-17 13:10:00,19.56,19.61,19.55,19.61,12100.0,19.2014,19.2505,19.1916,19.2505,12100.0
2011-10-17 13:15:00,19.6,19.64,19.56,19.64,20000.0,19.2407,19.2799,19.2014,19.2799,20000.0
2011-10-17 13:20:00,19.64,19.67,19.64,19.65,8700.0,19.2799,19.3094,19.2799,19.2897,8700.0
2011-10-17 13:25:00,19.65,19.66,19.6,19.61,11800.0,19.2897,19.2996,19.2407,19.2505,11800.0
2011-10-17 13:30:00,19.61,19.61,19.56,19.58,18300.0,19.2505,19.2505,19.2014,19.221,18300.0
2011-10-17 13:35:00,19.58,19.58,19.49,19.51,26800.0,19.221,19.221,19.1327,19.1523,26800.0
2011-10-17 13:40:00,19.52,19.58,19.49,19.52,29800.0,19.1621,19.221,19.1327,19.1621,29800.0
2011-10-17 13:45:00,19.52,19.53,19.48,19.48,20900.0,19.1621,19.1719,19.1229,19.1229,20900.0
2011-10-17 13:50:00,19.48,19.54,19.48,19.49,10400.0,19.1229,19.1818,19.1229,19.1327,10400.0
2011-10-17 13:55:00,19.5,19.55,19.5,19.54,15800.0,19.1425,19.1916,19.1425,19.1818,15800.0
2011-10-17 14:00:00,19.53,19.56,19.5,19.53,12800.0,19.1719,19.2014,19.1425,19.1719,12800.0
2011-10-17 14:05:00,19.52,19.52,19.46,19.47,18700.0,19.1621,19.1621,19.1032,19.113,18700.0
2011-10-17 14:10:00,19.47,19.55,19.47,19.55,12600.0,19.113,19.1916,19.113,19.1916,12600.0
2011-10-17 14:15:00,19.54,19.54,19.49,19.51,11900.0,19.1818,19.1818,19.1327,19.1523,11900.0
2011-10-17 14:20:00,19.52,19.55,19.51,19.51,15100.0,19.1621,19.1916,19.1523,19.1523,15100.0
2011-10-17 14:25:00,19.51,19.54,19.5,19.54,16400.0,19.1523,19.1818,19.1425,19.1818,16400.0
2011-10-17 14:30:00,19.54,19.55,19.47,19.49,19000.0,19.1818,19.1916,19.113,19.1327,19000.0
2011-10-17 14:35:00,19.5,19.5,19.45,19.46,7900.0,19.1425,19.1425,19.0934,19.1032,7900.0
2011-10-17 14:40:00,19.47,19.5,19.46,19.48,20000.0,19.113,19.1425,19.1032,19.1229,20000.0
2011-10-17 14:45:00,19.49,19.49,19.44,19.48,22000.0,19.1327,19.1327,19.0836,19.1229,22000.0
2011-10-17 14:50:00,19.48,19.53,19.48,19.53,19000.0,19.1229,19.1719,19.1229,19.1719,19000.0
2011-10-17 14:55:00,19.53,19.57,19.52,19.57,30300.0,19.1719,19.2112,19.1621,19.2112,30300.0
2011-10-17 15:00:00,19.57,19.65,19.57,19.65,14700.0,19.2112,19.2897,19.2112,19.2897,14700.0
2011-10-17 15:05:00,19.65,19.66,19.58,19.58,21400.0,19.2897,19.2996,19.221,19.221,21400.0
2011-10-17 15:10:00,19.58,19.65,19.58,19.61,20300.0,19.221,19.2897,19.221,19.2505,20300.0
2011-10-17 15:15:00,19.61,19.64,19.6,19.61,20500.0,19.2505,19.2799,19.2407,19.2505,20500.0
2011-10-17 15:20:00,19.61,19.62,19.59,19.6,23600.0,19.2505,19.2603,19.2308,19.2407,23600.0
2011-10-17 15:25:00,19.6,19.61,19.56,19.6,19400.0,19.2407,19.2505,19.2014,19.2407,19400.0
2011-10-17 15:30:00,19.6,19.65,19.57,19.57,36700.0,19.2407,19.2897,19.2112,19.2112,36700.0
2011-10-17 15:35:00,19.58,19.58,19.52,19.52,50600.0,19.221,19.221,19.1621,19.1621,50600.0
2011-10-17 15:40:00,19.51,19.65,19.51,19.65,34400.0,19.1523,19.2897,19.1523,19.2897,34400.0
2011-10-17 15:45:00,19.64,19.66,19.54,19.59,67800.0,19.2799,19.2996,19.1818,19.2308,67800.0
2011-10-17 15:50:00,19.59,19.62,19.51,19.54,73800.0,19.2308,19.2603,19.1523,19.1818,73800.0
2011-10-17 15:55:00,19.54,19.56,19.5,19.54,115100.0,19.1818,19.2014,19.1425,19.1818,115100.0
2011-10-18 09:30:00,19.53,19.58,19.52,19.57,14700.0,19.1719,19.221,19.1621,19.2112,14700.0
2011-10-18 09:35:00,19.55,19.65,19.54,19.64,17200.0,19.1916,19.2897,19.1818,19.2799,17200.0
2011-10-18 09:40:00,19.64,19.67,19.53,19.57,21300.0,19.2799,19.3094,19.1719,19.2112,21300.0
2011-10-18 09:45:00,19.57,19.58,19.38,19.38,21400.0,19.2112,19.221,19.0247,19.0247,21400.0
2011-10-18 09:50:00,19.37,19.39,19.23,19.3,35600.0,19.0149,19.0345,18.8774,18.9462,35600.0
2011-10-18 09:55:00,19.3,19.31,19.19,19.22,19600.0,18.9462,18.956,18.8382,18.8676,19600.0
2011-10-18 10:00:00,19.22,19.28,19.18,19.19,26000.0,18.8676,18.9265,18.8284,18.8382,26000.0
2011-10-18 10:05:00,19.19,19.4,19.19,19.39,26600.0,18.8382,19.0443,18.8382,19.0345,26600.0
2011-10-18 10:10:00,19.39,19.47,19.39,19.45,19100.0,19.0345,19.113,19.0345,19.0934,19100.0
2011-10-18 10:15:00,19.44,19.48,19.36,19.36,22100.0,19.0836,19.1229,19.0051,19.0051,22100.0
2011-10-18 10:20:00,19.35,19.6,19.35,19.54,27600.0,18.9952,19.2407,18.9952,19.1818,27600.0
2011-10-18 10:25:00,19.53,19.69,19.51,19.69,54900.0,19.1719,19.329,19.1523,19.329,54900.0
2011-10-18 10:30:00,19.71,19.75,19.63,19.67,18700.0,19.3486,19.3879,19.2701,19.3094,18700.0
2011-10-18 10:35:00,19.68,19.69,19.62,19.63,18900.0,19.3192,19.329,19.2603,19.2701,18900.0
2011-10-18 10:40:00,19.64,19.79,19.63,19.7,76900.0,19.2799,19.4272,19.2701,19.3388,76900.0
2011-10-18 10:45:00,19.69,19.83,19.69,19.81,35200.0,19.329,19.4664,19.329,19.4468,35200.0
2011-10-18 10:50:00,19.83,19.91,19.83,19.86,20400.0,19.4664,19.545,19.4664,19.4959,20400.0
2011-10-18 10:55:00,19.85,19.89,19.85,19.86,14700.0,19.4861,19.5253,19.4861,19.4959,14700.0
2011-10-18 11:00:00,19.86,19.89,19.81,19.88,35100.0,19.4959,19.5253,19.4468,19.5155,35100.0
2011-10-18 11:05:00,19.87,19.9,19.85,19.88,17900.0,19.5057,19.5352,19.4861,19.5155,17900.0
2011-10-18 11:10:00,19.87,19.9,19.83,19.89,61700.0,19.5057,19.5352,19.4664,19.5253,61700.0
2011-10-18 11:15:00,19.89,19.89,19.85,19.87,17300.0,19.5253,19.5253,19.4861,19.5057,17300.0
2011-10-18 11:20:00,19.88,19.88,19.8,19.81,8700.0,19.5155,19.5155,19.437,19.4468,8700.0
2011-10-18 11:25:00,19.82,19.85,19.77,19.8,11700.0,19.4566,19.4861,19.4075,19.437,11700.0
2011-10-18 11:30:00,19.81,19.89,19.81,19.88,9800.0,19.4468,19.5253,19.4468,19.5155,9800.0
2011-10-18 11:35:00,19.89,20.01,19.89,20.0,27600.0,19.5253,19.6431,19.5253,19.6333,27600.0
2011-10-18 11:40:00,20.0,20.07,19.96,20.07,17100.0,19.6333,19.702,19.5941,19.702,17100.0
2011-10-18 11:45:00,20.06,20.06,20.02,20.04,10700.0,19.6922,19.6922,19.653,19.6726,10700.0
2011-10-18 11:50:00,20.05,20.1,20.03,20.04,14500.0,19.6824,19.7315,19.6628,19.6726,14500.0
2011-10-18 11:55:00,20.05,20.08,20.03,20.03,10900.0,19.6824,19.7119,19.6628,19.6628,10900.0
2011-10-18 12:00:00,20.03,20.06,19.99,20.01,21900.0,19.6628,19.6922,19.6235,19.6431,21900.0
2011-10-18 12:05:00,20.02,20.02,19.99,20.0,6400.0,19.653,19.653,19.6235,19.6333,6400.0
2011-10-18 12:10:00,19.99,20.01,19.97,19.98,8100.0,19.6235,19.6431,19.6039,19.6137,8100.0
2011-10-18 12:15:00,19.97,19.97,19.92,19.92,7100.0,19.6039,19.6039,19.5548,19.5548,7100.0
2011-10-18 12:20:00,19.91,19.95,19.91,19.92,7400.0,19.545,19.5842,19.545,19.5548,7400.0
2011-10-18 12:25:00,19.92,19.93,19.9,19.91,8900.0,19.5548,19.5646,19.5352,19.545,8900.0
2011-10-18 12:30:00,19.91,19.93,19.9,19.91,19900.0,19.545,19.5646,19.5352,19.545,19900.0
2011-10-18 12:35:00,19.91,19.98,19.91,19.98,13900.0,19.545,19.6137,19.545,19.6137,13900.0
2011-10-18 12:40:00,19.99,20.02,19.99,20.0,6400.0,19.6235,19.653,19.6235,19.6333,6400.0
2011-10-18 12:45:00,20.0,20.02,20.0,20.0,6400.0,19.6333,19.653,19.6333,19.6333,6400.0
2011-10-18 12:50:00,19.99,19.99,19.97,19.97,2700.0,19.6235,19.6235,19.6039,19.6039,2700.0
2011-10-18 12:55:00,19.97,19.98,19.96,19.97,4500.0,19.6039,19.6137,19.5941,19.6039,4500.0
2011-10-18 13:00:00,19.96,19.98,19.94,19.96,5900.0,19.5941,19.6137,19.5744,19.5941,5900.0
2011-10-18 13:05:00,19.95,19.95,19.92,19.92,2800.0,19.5842,19.5842,19.5548,19.5548,2800.0
2011-10-18 13:10:00,19.92,19.92,19.89,19.91,20500.0,19.5548,19.5548,19.5253,19.545,20500.0
2011-10-18 13:15:00,19.9,19.9,19.87,19.87,4300.0,19.5352,19.5352,19.5057,19.5057,4300.0
2011-10-18 13:20:00,19.87,19.87,19.83,19.83,2900.0,19.5057,19.5057,19.4664,19.4664,2900.0
2011-10-18 13:25:00,19.83,19.87,19.79,19.87,6600.0,19.4664,19.5057,19.4272,19.5057,6600.0
2011-10-18 13:30:00,19.86,19.88,19.85,19.86,5400.0,19.4959,19.5155,19.4861,19.4959,5400.0
2011-10-18 13:35:00,19.86,19.9,19.86,19.9,8000.0,19.4959,19.5352,19.4959,19.5352,8000.0
2011-10-18 13:40:00,19.9,19.9,19.82,19.83,6100.0,19.5352,19.5352,19.4566,19.4664,6100.0
2011-10-18 13:45:00,19.83,19.87,19.8,19.87,8700.0,19.4664,19.5057,19.437,19.5057,8700.0
2011-10-18 13:50:00,19.88,19.95,19.88,19.92,17000.0,19.5155,19.5842,19.5155,19.5548,17000.0
2011-10-18 13:55:00,19.91,19.91,19.87,19.9,3700.0,19.545,19.545,19.5057,19.5352,3700.0
2011-10-18 14:00:00,19.91,19.92,19.88,19.92,13100.0,19.545,19.5548,19.5155,19.5548,13100.0
2011-10-18 14:05:00,19.92,19.93,19.89,19.9,12800.0,19.5548,19.5646,19.5253,19.5352,12800.0
2011-10-18 14:10:00,19.91,19.94,19.91,19.94,11200.0,19.545,19.5744,19.545,19.5744,11200.0
2011-10-18 14:15:00,19.94,19.94,19.88,19.88,11000.0,19.5744,19.5744,19.5155,19.5155,11000.0
2011-10-18 14:20:00,19.88,19.91,19.88,19.9,11000.0,19.5155,19.545,19.5155,19.5352,11000.0
2011-10-18 14:25:00,19.91,19.92,19.86,19.88,32700.0,19.545,19.5548,19.4959,19.5155,32700.0
2011-10-18 14:30:00,19.88,19.92,19.88,19.92,9900.0,19.5155,19.5548,19.5155,19.5548,9900.0
2011-10-18 14:35:00,19.92,19.92,19.83,19.83,11300.0,19.5548,19.5548,19.4664,19.4664,11300.0
2011-10-18 14:40:00,19.83,19.86,19.82,19.82,5500.0,19.4664,19.4959,19.4566,19.4566,5500.0
2011-10-18 14:45:00,19.82,19.91,19.82,19.88,13300.0,19.4566,19.545,19.4566,19.5155,13300.0
2011-10-18 14:50:00,19.88,19.92,19.86,19.87,18200.0,19.5155,19.5548,19.4959,19.5057,18200.0
2011-10-18 14:55:00,19.87,19.93,19.86,19.92,23500.0,19.5057,19.5646,19.4959,19.5548,23500.0
2011-10-18 15:00:00,19.92,20.09,19.92,20.07,29600.0,19.5548,19.7217,19.5548,19.702,29600.0
2011-10-18 15:05:00,20.07,20.15,20.07,20.11,26500.0,19.702,19.7806,19.702,19.7413,26500.0
2011-10-18 15:10:00,20.12,20.31,20.12,20.15,115100.0,19.7511,19.9376,19.7511,19.7806,115100.0
2011-10-18 15:15:00,20.16,20.19,20.08,20.08,64700.0,19.7904,19.8198,19.7119,19.7119,64700.0
2011-10-18 15:20:00,20.08,20.15,20.01,20.03,50300.0,19.7119,19.7806,19.6431,19.6628,50300.0
2011-10-18 15:25:00,20.02,20.08,19.95,19.97,43200.0,19.653,19.7119,19.5842,19.6039,43200.0
2011-10-18 15:30:00,19.98,20.0,19.87,19.9,63100.0,19.6137,19.6333,19.5057,19.5352,63100.0
2011-10-18 15:35:00,19.9,20.03,19.89,19.95,63400.0,19.5352,19.6628,19.5253,19.5842,63400.0
2011-10-18 15:40:00,19.95,20.02,19.93,20.02,43400.0,19.5842,19.653,19.5646,19.653,43400.0
2011-10-18 15:45:00,20.02,20.06,19.99,20.03,51000.0,19.653,19.6922,19.6235,19.6628,51000.0
2011-10-18 15:50:00,20.04,20.14,20.03,20.12,66100.0,19.6726,19.7708,19.6628,19.7511,66100.0
2011-10-18 15:55:00,20.12,20.13,19.96,20.02,176900.0,19.7511,19.7609,19.5941,19.653,176900.0
2011-10-19 09:30:00,19.98,20.03,19.93,19.96,17100.0,19.6137,19.6628,19.5646,19.5941,17100.0
2011-10-19 09:35:00,19.97,20.04,19.96,19.98,20000.0,19.6039,19.6726,19.5941,19.6137,20000.0
2011-10-19 09:40:00,19.98,20.02,19.86,19.86,24200.0,19.6137,19.653,19.4959,19.4959,24200.0
2011-10-19 09:45:00,19.85,19.88,19.81,19.82,17000.0,19.4861,19.5155,19.4468,19.4566,17000.0
2011-10-19 09:50:00,19.82,19.9,19.8,19.82,11800.0,19.4566,19.5352,19.437,19.4566,11800.0
2011-10-19 09:55:00,19.8,19.91,19.71,19.91,34100.0,19.437,19.545,19.3486,19.545,34100.0
2011-10-19 10:00:00,19.9,19.94,19.78,19.83,18800.0,19.5352,19.5744,19.4174,19.4664,18800.0
2011-10-19 10:05:00,19.83,19.88,19.81,19.88,13800.0,19.4664,19.5155,19.4468,19.5155,13800.0
2011-10-19 10:10:00,19.89,20.0,19.89,19.99,19900.0,19.5253,19.6333,19.5253,19.6235,19900.0
2011-10-19 10:15:00,19.99,20.04,19.94,20.03,18400.0,19.6235,19.6726,19.5744,19.6628,18400.0
2011-10-19 10:20:00,20.01,20.03,19.96,20.0,27200.0,19.6431,19.6628,19.5941,19.6333,27200.0
2011-10-19 10:25:00,20.0,20.1,20.0,20.07,28800.0,19.6333,19.7315,19.6333,19.702,28800.0
2011-10-19 10:30:00,20.07,20.1,20.05,20.06,15000.0,19.702,19.7315,19.6824,19.6922,15000.0
2011-10-19 10:35:00,20.06,20.08,20.04,20.05,13000.0,19.6922,19.7119,19.6726,19.6824,13000.0
2011-10-19 10:40:00,20.05,20.1,20.01,20.01,29600.0,19.6824,19.7315,19.6431,19.6431,29600.0
2011-10-19 10:45:00,20.01,20.09,20.01,20.07,20600.0,19.6431,19.7217,19.6431,19.702,20600.0
2011-10-19 10:50:00,20.1,20.13,20.06,20.12,21800.0,19.7315,19.7609,19.6922,19.7511,21800.0
2011-10-19 10:55:00,20.11,20.14,20.08,20.08,17700.0,19.7413,19.7708,19.7119,19.7119,17700.0
2011-10-19 11:00:00,20.08,20.09,20.02,20.03,20500.0,19.7119,19.7217,19.653,19.6628,20500.0
2011-10-19 11:05:00,20.01,20.08,20.01,20.07,15600.0,19.6431,19.7119,19.6431,19.702,15600.0
2011-10-19 11:10:00,20.07,20.09,20.03,20.05,12200.0,19.702,19.7217,19.6628,19.6824,12200.0
2011-10-19 11:15:00,20.05,20.11,20.02,20.03,16400.0,19.6824,19.7413,19.653,19.6628,16400.0
2011-10-19 11:20:00,20.03,20.06,20.0,20.06,25600.0,19.6628,19.6922,19.6333,19.6922,25600.0
2011-10-19 11:25:00,20.06,20.12,20.06,20.1,6400.0,19.6922,19.7511,19.6922,19.7315,6400.0
2011-10-19 11:30:00,20.1,20.18,20.1,20.13,11000.0,19.7315,19.81,19.7315,19.7609,11000.0
2011-10-19 11:35:00,20.13,20.17,20.13,20.15,9000.0,19.7609,19.8002,19.7609,19.7806,9000.0
2011-10-19 11:40:00,20.14,20.16,20.12,20.15,8000.0,19.7708,19.7904,19.7511,19.7806,8000.0
2011-10-19 11:45:00,20.15,20.15,20.1,20.11,20500.0,19.7806,19.7806,19.7315,19.7413,20500.0
2011-10-19 11:50:00,20.11,20.13,20.08,20.08,14600.0,19.7413,19.7609,19.7119,19.7119,14600.0
2011-10-19 11:55:00,20.08,20.08,19.99,20.0,15700.0,19.7119,19.7119,19.6235,19.6333,15700.0
2011-10-19 12:00:00,20.0,20.01,19.98,20.01,10600.0,19.6333,19.6431,19.6137,19.6431,10600.0
2011-10-19 12:05:00,20.0,20.01,19.96,19.96,9400.0,19.6333,19.6431,19.5941,19.5941,9400.0
2011-10-19 12:10:00,19.96,20.0,19.95,20.0,6200.0,19.5941,19.6333,19.5842,19.6333,6200.0
2011-10-19 12:15:00,20.0,20.05,20.0,20.05,12300.0,19.6333,19.6824,19.6333,19.6824,12300.0
2011-10-19 12:20:00,20.04,20.11,20.03,20.11,7600.0,19.6726,19.7413,19.6628,19.7413,7600.0
2011-10-19 12:25:00,20.11,20.11,20.08,20.09,12700.0,19.7413,19.7413,19.7119,19.7217,12700.0
2011-10-19 12:30:00,20.09,20.09,20.03,20.05,14000.0,19.7217,19.7217,19.6628,19.6824,14000.0
2011-10-19 12:35:00,20.05,20.12,20.05,20.1,11100.0,19.6824,19.7511,19.6824,19.7315,11100.0
2011-10-19 12:40:00,20.08,20.08,20.05,20.07,7000.0,19.7119,19.7119,19.6824,19.702,7000.0
2011-10-19 12:45:00,20.07,20.09,20.05,20.06,6600.0,19.702,19.7217,19.6824,19.6922,6600.0
2011-10-19 12:50:00,20.05,20.13,20.05,20.11,26000.0,19.6824,19.7609,19.6824,19.7413,26000.0
2011-10-19 12:55:00,20.11,20.14,20.07,20.07,9300.0,19.7413,19.7708,19.702,19.702,9300.0
2011-10-19 13:00:00,20.07,20.13,20.07,20.12,8300.0,19.702,19.7609,19.702,19.7511,8300.0
2011-10-19 13:05:00,20.11,20.14,20.1,20.14,5600.0,19.7413,19.7708,19.7315,19.7708,5600.0
2011-10-19 13:10:00,20.14,20.15,20.11,20.13,12500.0,19.7708,19.7806,19.7413,19.7609,12500.0
2011-10-19 13:15:00,20.13,20.13,20.07,20.08,12800.0,19.7609,19.7609,19.702,19.7119,12800.0
2011-10-19 13:20:00,20.08,20.09,20.05,20.07,11900.0,19.7119,19.7217,19.6824,19.702,11900.0
2011-10-19 13:25:00,20.07,20.08,20.02,20.03,13700.0,19.702,19.7119,19.653,19.6628,13700.0
2011-10-19 13:30:00,20.02,20.03,19.99,20.0,15900.0,19.653,19.6628,19.6235,19.6333,15900.0
2011-10-19 13:35:00,19.99,19.99,19.93,19.93,5000.0,19.6235,19.6235,19.5646,19.5646,5000.0
2011-10-19 13:40:00,19.93,19.95,19.88,19.88,13800.0,19.5646,19.5842,19.5155,19.5155,13800.0
2011-10-19 13:45:00,19.88,19.89,19.86,19.88,14400.0,19.5155,19.5253,19.4959,19.5155,14400.0
2011-10-19 13:50:00,19.88,19.94,19.88,19.93,8700.0,19.5155,19.5744,19.5155,19.5646,8700.0
2011-10-19 13:55:00,19.93,19.96,19.91,19.93,14600.0,19.5646,19.5941,19.545,19.5646,14600.0
2011-10-19 14:00:00,19.92,19.95,19.9,19.9,14600.0,19.5548,19.5842,19.5352,19.5352,14600.0
2011-10-19 14:05:00,19.9,19.9,19.78,19.79,24500.0,19.5352,19.5352,19.4174,19.4272,24500.0
2011-10-19 14:10:00,19.79,19.85,19.75,19.76,19700.0,19.4272,19.4861,19.3879,19.3977,19700.0
2011-10-19 14:15:00,19.77,19.83,19.76,19.8,19300.0,19.4075,19.4664,19.3977,19.437,19300.0
2011-10-19 14:20:00,19.79,19.79,19.69,19.7,40500.0,19.4272,19.4272,19.329,19.3388,40500.0
2011-10-19 14:25:00,19.7,19.7,19.62,19.63,52200.0,19.3388,19.3388,19.2603,19.2701,52200.0
2011-10-19 14:30:00,19.63,19.68,19.62,19.67,29200.0,19.2701,19.3192,19.2603,19.3094,29200.0
2011-10-19 14:35:00,19.66,19.73,19.66,19.71,21000.0,19.2996,19.3683,19.2996,19.3486,21000.0
2011-10-19 14:40:00,19.71,19.74,19.67,19.72,15800.0,19.3486,19.3781,19.3094,19.3585,15800.0
2011-10-19 14:45:00,19.73,19.84,19.73,19.8,23000.0,19.3683,19.4763,19.3683,19.437,23000.0
2011-10-19 14:50:00,19.79,19.79,19.74,19.74,29400.0,19.4272,19.4272,19.3781,19.3781,29400.0
2011-10-19 14:55:00,19.74,19.74,19.69,19.7,21100.0,19.3781,19.3781,19.329,19.3388,21100.0
2011-10-19 15:00:00,19.7,19.7,19.63,19.63,27900.0,19.3388,19.3388,19.2701,19.2701,27900.0
2011-10-19 15:05:00,19.63,19.67,19.61,19.62,35500.0,19.2701,19.3094,19.2505,19.2603,35500.0
2011-10-19 15:10:00,19.62,19.66,19.61,19.64,38400.0,19.2603,19.2996,19.2505,19.2799,38400.0
2011-10-19 15:15:00,19.64,19.73,19.64,19.72,28700.0,19.2799,19.3683,19.2799,19.3585,28700.0
2011-10-19 15:20:00,19.71,19.74,19.68,19.72,27200.0,19.3486,19.3781,19.3192,19.3585,27200.0
2011-10-19 15:25:00,19.73,19.73,19.65,19.66,29700.0,19.3683,19.3683,19.2897,19.2996,29700.0
2011-10-19 15:30:00,19.65,19.76,19.63,19.74,29400.0,19.2897,19.3977,19.2701,19.3781,29400.0
2011-10-19 15:35:00,19.74,19.74,19.67,19.68,33000.0,19.3781,19.3781,19.3094,19.3192,33000.0
2011-10-19 15:40:00,19.68,19.76,19.62,19.7,51200.0,19.3192,19.3977,19.2603,19.3388,51200.0
2011-10-19 15:45:00,19.7,19.79,19.64,19.77,84400.0,19.3388,19.4272,19.2799,19.4075,84400.0
2011-10-19 15:50:00,19.77,19.77,19.69,19.72,77700.0,19.4075,19.4075,19.329,19.3585,77700.0
2011-10-19 15:55:00,19.73,19.74,19.68,19.72,87900.0,19.3683,19.3781,19.3192,19.3585,87900.0
2011-10-20 09:30:00,19.7,19.78,19.55,19.55,9300.0,19.3388,19.4174,19.1916,19.1916,9300.0
2011-10-20 09:35:00,19.55,19.55,19.4,19.5,36300.0,19.1916,19.1916,19.0443,19.1425,36300.0
2011-10-20 09:40:00,19.5,19.59,19.4,19.59,32800.0,19.1425,19.2308,19.0443,19.2308,32800.0
2011-10-20 09:45:00,19.59,19.63,19.54,19.55,30900.0,19.2308,19.2701,19.1818,19.1916,30900.0
2011-10-20 09:50:00,19.56,19.58,19.42,19.42,40200.0,19.2014,19.221,19.064,19.064,40200.0
2011-10-20 09:55:00,19.42,19.45,19.38,19.41,28400.0,19.064,19.0934,19.0247,19.0541,28400.0
2011-10-20 10:00:00,19.42,19.62,19.42,19.53,43700.0,19.064,19.2603,19.064,19.1719,43700.0
2011-10-20 10:05:00,19.54,19.56,19.47,19.56,17800.0,19.1818,19.2014,19.113,19.2014,17800.0
2011-10-20 10:10:00,19.56,19.73,19.56,19.71,27900.0,19.2014,19.3683,19.2014,19.3486,27900.0
2011-10-20 10:15:00,19.72,19.73,19.65,19.68,18600.0,19.3585,19.3683,19.2897,19.3192,18600.0
2011-10-20 10:20:00,19.68,19.7,19.56,19.58,17400.0,19.3192,19.3388,19.2014,19.221,17400.0
2011-10-20 10:25:00,19.57,19.57,19.51,19.56,16100.0,19.2112,19.2112,19.1523,19.2014,16100.0
2011-10-20 10:30:00,19.57,19.6,19.51,19.57,17000.0,19.2112,19.2407,19.1523,19.2112,17000.0
2011-10-20 10:35:00,19.56,19.61,19.52,19.61,25600.0,19.2014,19.2505,19.1621,19.2505,25600.0
2011-10-20 10:40:00,19.62,19.62,19.52,19.54,14700.0,19.2603,19.2603,19.1621,19.1818,14700.0
2011-10-20 10:45:00,19.55,19.56,19.46,19.46,18800.0,19.1916,19.2014,19.1032,19.1032,18800.0
2011-10-20 10:50:00,19.45,19.47,19.43,19.45,13100.0,19.0934,19.113,19.0738,19.0934,13100.0
2011-10-20 10:55:00,19.44,19.44,19.32,19.32,16100.0,19.0836,19.0836,18.9658,18.9658,16100.0
2011-10-20 11:00:00,19.32,19.32,19.26,19.26,28400.0,18.9658,18.9658,18.9069,18.9069,28400.0
2011-10-20 11:05:00,19.25,19.35,19.22,19.35,18300.0,18.8971,18.9952,18.8676,18.9952,18300.0
2011-10-20 11:10:00,19.34,19.35,19.29,19.33,11600.0,18.9854,18.9952,18.9363,18.9756,11600.0
2011-10-20 11:15:00,19.33,19.33,19.26,19.26,22700.0,18.9756,18.9756,18.9069,18.9069,22700.0
2011-10-20 11:20:00,19.26,19.36,19.25,19.34,8100.0,18.9069,19.0051,18.8971,18.9854,8100.0
2011-10-20 11:25:00,19.36,19.43,19.36,19.4,8200.0,19.0051,19.0738,19.0051,19.0443,8200.0
2011-10-20 11:30:00,19.41,19.41,19.35,19.4,11100.0,19.0541,19.0541,18.9952,19.0443,11100.0
2011-10-20 11:35:00,19.41,19.47,19.41,19.43,20800.0,19.0541,19.113,19.0541,19.0738,20800.0
2011-10-20 11:40:00,19.41,19.46,19.38,19.41,13800.0,19.0541,19.1032,19.0247,19.0541,13800.0
2011-10-20 11:45:00,19.43,19.46,19.38,19.41,12400.0,19.0738,19.1032,19.0247,19.0541,12400.0
2011-10-20 11:50:00,19.4,19.4,19.35,19.35,17700.0,19.0443,19.0443,18.9952,18.9952,17700.0
2011-10-20 11:55:00,19.36,19.36,19.28,19.32,12200.0,19.0051,19.0051,18.9265,18.9658,12200.0
2011-10-20 12:00:00,19.31,19.31,19.25,19.25,20800.0,18.956,18.956,18.8971,18.8971,20800.0
2011-10-20 12:05:00,19.25,19.27,19.21,19.21,18000.0,18.8971,18.9167,18.8578,18.8578,18000.0
2011-10-20 12:10:00,19.21,19.23,19.18,19.23,12100.0,18.8578,18.8774,18.8284,18.8774,12100.0
2011-10-20 12:15:00,19.23,19.27,19.22,19.22,18500.0,18.8774,18.9167,18.8676,18.8676,18500.0
2011-10-20 12:20:00,19.21,19.29,19.21,19.27,15500.0,18.8578,18.9363,18.8578,18.9167,15500.0
2011-10-20 12:25:00,19.26,19.3,19.25,19.3,10200.0,18.9069,18.9462,18.8971,18.9462,10200.0
2011-10-20 12:30:00,19.31,19.4,19.3,19.39,14600.0,18.956,19.0443,18.9462,19.0345,14600.0
2011-10-20 12:35:00,19.38,19.39,19.36,19.39,6800.0,19.0247,19.0345,19.0051,19.0345,6800.0
2011-10-20 12:40:00,19.39,19.41,19.37,19.38,9100.0,19.0345,19.0541,19.0149,19.0247,9100.0
2011-10-20 12:45:00,19.38,19.4,19.37,19.37,9800.0,19.0247,19.0443,19.0149,19.0149,9800.0
2011-10-20 12:50:00,19.37,19.4,19.36,19.4,19000.0,19.0149,19.0443,19.0051,19.0443,19000.0
2011-10-20 12:55:00,19.41,19.5,19.41,19.49,22200.0,19.0541,19.1425,19.0541,19.1327,22200.0
2011-10-20 13:00:00,19.49,19.51,19.46,19.46,15200.0,19.1327,19.1523,19.1032,19.1032,15200.0
2011-10-20 13:05:00,19.46,19.54,19.46,19.51,17700.0,19.1032,19.1818,19.1032,19.1523,17700.0
2011-10-20 13:10:00,19.52,19.59,19.5,19.55,20900.0,19.1621,19.2308,19.1425,19.1916,20900.0
2011-10-20 13:15:00,19.54,19.67,19.54,19.65,23900.0,19.1818,19.3094,19.1818,19.2897,23900.0
2011-10-20 13:20:00,19.66,19.7,19.64,19.68,22700.0,19.2996,19.3388,19.2799,19.3192,22700.0
2011-10-20 13:25:00,19.68,19.75,19.63,19.65,38600.0,19.3192,19.3879,19.2701,19.2897,38600.0
2011-10-20 13:30:00,19.64,19.72,19.62,19.62,22400.0,19.2799,19.3585,19.2603,19.2603,22400.0
2011-10-20 13:35:00,19.62,19.67,19.62,19.62,16300.0,19.2603,19.3094,19.2603,19.2603,16300.0
2011-10-20 13:40:00,19.62,19.65,19.54,19.54,24000.0,19.2603,19.2897,19.1818,19.1818,24000.0
2011-10-20 13:45:00,19.54,19.66,19.54,19.64,48700.0,19.1818,19.2996,19.1818,19.2799,48700.0
2011-10-20 13:50:00,19.64,19.71,19.63,19.69,22400.0,19.2799,19.3486,19.2701,19.329,22400.0
2011-10-20 13:55:00,19.7,19.7,19.6,19.6,22700.0,19.3388,19.3388,19.2407,19.2407,22700.0
2011-10-20 14:00:00,19.59,19.67,19.56,19.59,36200.0,19.2308,19.3094,19.2014,19.2308,36200.0
2011-10-20 14:05:00,19.6,19.61,19.54,19.56,17700.0,19.2407,19.2505,19.1818,19.2014,17700.0
2011-10-20 14:10:00,19.56,19.56,19.49,19.51,15400.0,19.2014,19.2014,19.1327,19.1523,15400.0
2011-10-20 14:15:00,19.52,19.56,19.51,19.55,16700.0,19.1621,19.2014,19.1523,19.1916,16700.0
2011-10-20 14:20:00,19.54,19.6,19.53,19.6,18400.0,19.1818,19.2407,19.1719,19.2407,18400.0
2011-10-20 14:25:00,19.61,19.62,19.57,19.59,26000.0,19.2505,19.2603,19.2112,19.2308,26000.0
2011-10-20 14:30:00,19.59,19.63,19.53,19.58,12500.0,19.2308,19.2701,19.1719,19.221,12500.0
2011-10-20 14:35:00,19.58,19.74,19.58,19.74,11900.0,19.221,19.3781,19.221,19.3781,11900.0
2011-10-20 14:40:00,19.74,19.76,19.71,19.71,15000.0,19.3781,19.3977,19.3486,19.3486,15000.0
2011-10-20 14:45:00,19.71,19.73,19.69,19.72,16500.0,19.3486,19.3683,19.329,19.3585,16500.0
2011-10-20 14:50:00,19.73,19.82,19.73,19.8,15200.0,19.3683,19.4566,19.3683,19.437,15200.0
2011-10-20 14:55:00,19.81,19.81,19.75,19.75,10700.0,19.4468,19.4468,19.3879,19.3879,10700.0
2011-10-20 15:00:00,19.76,19.77,19.73,19.73,15400.0,19.3977,19.4075,19.3683,19.3683,15400.0
2011-10-20 15:05:00,19.73,19.75,19.7,19.74,17100.0,19.3683,19.3879,19.3388,19.3781,17100.0
2011-10-20 15:10:00,19.73,19.73,19.68,19.71,16100.0,19.3683,19.3683,19.3192,19.3486,16100.0
2011-10-20 15:15:00,19.71,19.71,19.67,19.69,10700.0,19.3486,19.3486,19.3094,19.329,10700.0
2011-10-20 15:20:00,19.69,19.69,19.61,19.65,18600.0,19.329,19.329,19.2505,19.2897,18600.0
2011-10-20 15:25:00,19.65,19.65,19.56,19.61,22300.0,19.2897,19.2897,19.2014,19.2505,22300.0
2011-10-20 15:30:00,19.6,19.66,19.59,19.64,16300.0,19.2407,19.2996,19.2308,19.2799,16300.0
2011-10-20 15:35:00,19.63,19.66,19.59,19.6,19000.0,19.2701,19.2996,19.2308,19.2407,19000.0
2011-10-20 15:40:00,19.61,19.7,19.6,19.66,24800.0,19.2505,19.3388,19.2407,19.2996,24800.0
2011-10-20 15:45:00,19.67,19.72,19.66,19.72,42100.0,19.3094,19.3585,19.2996,19.3585,42100.0
2011-10-20 15:50:00,19.71,19.73,19.65,19.69,49800.0,19.3486,19.3683,19.2897,19.329,49800.0
2011-10-20 15:55:00,19.69,19.71,19.64,19.69,75400.0,19.329,19.3486,19.2799,19.329,75400.0
2011-10-21 09:30:00,20.05,20.08,19.99,20.08,175700.0,19.6824,19.7119,19.6235,19.7119,175700.0
2011-10-21 09:35:00,20.09,20.09,19.95,20.01,25000.0,19.7217,19.7217,19.5842,19.6431,25000.0
2011-10-21 09:40:00,20.03,20.08,19.96,19.97,21700.0,19.6628,19.7119,19.5941,19.6039,21700.0
2011-10-21 09:45:00,19.97,20.15,19.96,20.14,22400.0,19.6039,19.7806,19.5941,19.7708,22400.0
2011-10-21 09:50:00,20.15,20.16,20.13,20.16,8500.0,19.7806,19.7904,19.7609,19.7904,8500.0
2011-10-21 09:55:00,20.16,20.23,20.16,20.2,9200.0,19.7904,19.8591,19.7904,19.8297,9200.0
2011-10-21 10:00:00,20.2,20.2,20.15,20.15,6300.0,19.8297,19.8297,19.7806,19.7806,6300.0
2011-10-21 10:05:00,20.15,20.2,20.14,20.19,5800.0,19.7806,19.8297,19.7708,19.8198,5800.0
2011-10-21 10:10:00,20.19,20.29,20.19,20.27,5900.0,19.8198,19.918,19.8198,19.8984,5900.0
2011-10-21 10:15:00,20.28,20.38,20.23,20.37,22700.0,19.9082,20.0064,19.8591,19.9965,22700.0
2011-10-21 10:20:00,20.37,20.41,20.34,20.34,22000.0,19.9965,20.0358,19.9671,19.9671,22000.0
2011-10-21 10:25:00,20.33,20.34,20.3,20.34,6400.0,19.9573,19.9671,19.9278,19.9671,6400.0
2011-10-21 10:30:00,20.34,20.41,20.33,20.37,24300.0,19.9671,20.0358,19.9573,19.9965,24300.0
2011-10-21 10:35:00,20.38,20.45,20.38,20.39,17000.0,20.0064,20.0751,20.0064,20.0162,17000.0
2011-10-21 10:40:00,20.39,20.41,20.35,20.39,17600.0,20.0162,20.0358,19.9769,20.0162,17600.0
2011-10-21 10:45:00,20.38,20.4,20.37,20.39,11200.0,20.0064,20.026,19.9965,20.0162,11200.0
2011-10-21 10:50:00,20.38,20.39,20.35,20.38,14800.0,20.0064,20.0162,19.9769,20.0064,14800.0
2011-10-21 10:55:00,20.38,20.39,20.37,20.39,8600.0,20.0064,20.0162,19.9965,20.0162,8600.0
2011-10-21 11:00:00,20.39,20.43,20.34,20.34,21300.0,20.0162,20.0554,19.9671,19.9671,21300.0
2011-10-21 11:05:00,20.35,20.36,20.25,20.25,27300.0,19.9769,19.9867,19.8787,19.8787,27300.0
2011-10-21 11:10:00,20.25,20.25,20.21,20.24,23700.0,19.8787,19.8787,19.8395,19.8689,23700.0
2011-10-21 11:15:00,20.25,20.27,20.23,20.26,83800.0,19.8787,19.8984,19.8591,19.8886,83800.0
2011-10-21 11:20:00,20.25,20.27,20.2,20.23,25400.0,19.8787,19.8984,19.8297,19.8591,25400.0
2011-10-21 11:25:00,20.22,20.22,20.14,20.17,36900.0,19.8493,19.8493,19.7708,19.8002,36900.0
2011-10-21 11:30:00,20.17,20.18,20.12,20.12,32900.0,19.8002,19.81,19.7511,19.7511,32900.0
2011-10-21 11:35:00,20.12,20.12,20.09,20.09,21400.0,19.7511,19.7511,19.7217,19.7217,21400.0
2011-10-21 11:40:00,20.09,20.13,20.08,20.12,36700.0,19.7217,19.7609,19.7119,19.7511,36700.0
2011-10-21 11:45:00,20.12,20.16,20.12,20.15,6200.0,19.7511,19.7904,19.7511,19.7806,6200.0
2011-10-21 11:50:00,20.15,20.22,20.15,20.2,10200.0,19.7806,19.8493,19.7806,19.8297,10200.0
2011-10-21 11:55:00,20.2,20.24,20.2,20.21,6300.0,19.8297,19.8689,19.8297,19.8395,6300.0
2011-10-21 12:00:00,20.21,20.22,20.19,20.19,7400.0,19.8395,19.8493,19.8198,19.8198,7400.0
2011-10-21 12:05:00,20.2,20.21,20.18,20.19,7300.0,19.8297,19.8395,19.81,19.8198,7300.0
2011-10-21 12:10:00,20.2,20.23,20.19,20.23,4000.0,19.8297,19.8591,19.8198,19.8591,4000.0
2011-10-21 12:15:00,20.23,20.25,20.21,20.21,13000.0,19.8591,19.8787,19.8395,19.8395,13000.0
2011-10-21 12:20:00,20.21,20.22,20.2,20.2,4700.0,19.8395,19.8493,19.8297,19.8297,4700.0
2011-10-21 12:25:00,20.2,20.24,20.2,20.24,7400.0,19.8297,19.8689,19.8297,19.8689,7400.0
2011-10-21 12:30:00,20.23,20.25,20.23,20.23,10300.0,19.8591,19.8787,19.8591,19.8591,10300.0
2011-10-21 12:35:00,20.23,20.23,20.2,20.22,24100.0,19.8591,19.8591,19.8297,19.8493,24100.0
2011-10-21 12:40:00,20.22,20.25,20.22,20.25,45200.0,19.8493,19.8787,19.8493,19.8787,45200.0
2011-10-21 12:45:00,20.24,20.25,20.23,20.24,84800.0,19.8689,19.8787,19.8591,19.8689,84800.0
2011-10-21 12:50:00,20.24,20.25,20.23,20.24,16400.0,19.8689,19.8787,19.8591,19.8689,16400.0
2011-10-21 12:55:00,20.24,20.24,20.23,20.23,5800.0,19.8689,19.8689,19.8591,19.8591,5800.0
2011-10-21 13:00:00,20.22,20.22,20.13,20.14,40100.0,19.8493,19.8493,19.7609,19.7708,40100.0
2011-10-21 13:05:00,20.14,20.17,20.14,20.17,6100.0,19.7708,19.8002,19.7708,19.8002,6100.0
2011-10-21 13:10:00,20.16,20.16,20.1,20.16,13400.0,19.7904,19.7904,19.7315,19.7904,13400.0
2011-10-21 13:15:00,20.16,20.17,20.15,20.16,7100.0,19.7904,19.8002,19.7806,19.7904,7100.0
2011-10-21 13:20:00,20.16,20.19,20.15,20.16,9500.0,19.7904,19.8198,19.7806,19.7904,9500.0
2011-10-21 13:25:00,20.15,20.15,20.07,20.08,15300.0,19.7806,19.7806,19.702,19.7119,15300.0
2011-10-21 13:30:00,20.08,20.12,20.06,20.12,23700.0,19.7119,19.7511,19.6922,19.7511,23700.0
2011-10-21 13:35:00,20.11,20.13,20.09,20.1,10300.0,19.7413,19.7609,19.7217,19.7315,10300.0
2011-10-21 13:40:00,20.09,20.11,20.05,20.07,17200.0,19.7217,19.7413,19.6824,19.702,17200.0
2011-10-21 13:45:00,20.07,20.08,20.01,20.06,21300.0,19.702,19.7119,19.6431,19.6922,21300.0
2011-10-21 13:50:00,20.06,20.09,20.03,20.09,8200.0,19.6922,19.7217,19.6628,19.7217,8200.0
2011-10-21 13:55:00,20.08,20.09,20.05,20.06,8900.0,19.7119,19.7217,19.6824,19.6922,8900.0
2011-10-21 14:00:00,20.06,20.19,20.05,20.17,15700.0,19.6922,19.8198,19.6824,19.8002,15700.0
2011-10-21 14:05:00,20.18,20.22,20.17,20.19,18900.0,19.81,19.8493,19.8002,19.8198,18900.0
2011-10-21 14:10:00,20.18,20.22,20.15,20.2,6900.0,19.81,19.8493,19.7806,19.8297,6900.0
2011-10-21 14:15:00,20.2,20.22,20.18,20.18,7700.0,19.8297,19.8493,19.81,19.81,7700.0
2011-10-21 14:20:00,20.19,20.24,20.19,20.24,7600.0,19.8198,19.8689,19.8198,19.8689,7600.0
2011-10-21 14:25:00,20.24,20.24,20.21,20.21,15200.0,19.8689,19.8689,19.8395,19.8395,15200.0
2011-10-21 14:30:00,20.21,20.22,20.16,20.17,20400.0,19.8395,19.8493,19.7904,19.8002,20400.0
2011-10-21 14:35:00,20.17,20.21,20.17,20.21,5400.0,19.8002,19.8395,19.8002,19.8395,5400.0
2011-10-21 14:40:00,20.2,20.26,20.2,20.23,11300.0,19.8297,19.8886,19.8297,19.8591,11300.0
2011-10-21 14:45:00,20.23,20.25,20.22,20.23,7300.0,19.8591,19.8787,19.8493,19.8591,7300.0
2011-10-21 14:50:00,20.22,20.27,20.21,20.24,9100.0,19.8493,19.8984,19.8395,19.8689,9100.0
2011-10-21 14:55:00,20.24,20.3,20.22,20.3,13500.0,19.8689,19.9278,19.8493,19.9278,13500.0
2011-10-21 15:00:00,20.31,20.32,20.28,20.28,23300.0,19.9376,19.9475,19.9082,19.9082,23300.0
2011-10-21 15:05:00,20.29,20.32,20.28,20.28,20200.0,19.918,19.9475,19.9082,19.9082,20200.0
2011-10-21 15:10:00,20.28,20.29,20.25,20.25,7400.0,19.9082,19.918,19.8787,19.8787,7400.0
2011-10-21 15:15:00,20.26,20.28,20.24,20.24,13400.0,19.8886,19.9082,19.8689,19.8689,13400.0
2011-10-21 15:20:00,20.24,20.3,20.24,20.27,15400.0,19.8689,19.9278,19.8689,19.8984,15400.0
2011-10-21 15:25:00,20.27,20.3,20.27,20.27,12400.0,19.8984,19.9278,19.8984,19.8984,12400.0
2011-10-21 15:30:00,20.26,20.31,20.26,20.27,28600.0,19.8886,19.9376,19.8886,19.8984,28600.0
2011-10-21 15:35:00,20.27,20.28,20.24,20.26,36500.0,19.8984,19.9082,19.8689,19.8886,36500.0
2011-10-21 15:40:00,20.26,20.29,20.23,20.26,59400.0,19.8886,19.918,19.8591,19.8886,59400.0
2011-10-21 15:45:00,20.26,20.34,20.25,20.33,54100.0,19.8886,19.9671,19.8787,19.9573,54100.0
2011-10-21 15:50:00,20.33,20.4,20.32,20.39,79700.0,19.9573,20.026,19.9475,20.0162,79700.0
2011-10-21 15:55:00,20.4,20.4,20.33,20.38,106500.0,20.026,20.026,19.9573,20.0064,106500.0
2011-10-24 09:30:00,20.41,20.5,20.41,20.5,7400.0,20.0358,20.1242,20.0358,20.1242,7400.0
2011-10-24 09:35:00,20.52,20.65,20.47,20.63,17500.0,20.1438,20.2714,20.0947,20.2518,17500.0
2011-10-24 09:40:00,20.61,20.7,20.6,20.69,15300.0,20.2321,20.3205,20.2223,20.3107,15300.0
2011-10-24 09:45:00,20.7,20.73,20.68,20.7,20300.0,20.3205,20.3499,20.3009,20.3205,20300.0
2011-10-24 09:50:00,20.71,20.72,20.61,20.61,13700.0,20.3303,20.3401,20.2321,20.2321,13700.0
2011-10-24 09:55:00,20.62,20.69,20.61,20.69,8700.0,20.242,20.3107,20.2321,20.3107,8700.0
2011-10-24 10:00:00,20.69,20.7,20.65,20.69,11600.0,20.3107,20.3205,20.2714,20.3107,11600.0
2011-10-24 10:05:00,20.69,20.75,20.69,20.74,10000.0,20.3107,20.3696,20.3107,20.3598,10000.0
2011-10-24 10:10:00,20.74,20.81,20.73,20.8,23700.0,20.3598,20.4285,20.3499,20.4187,23700.0
2011-10-24 10:15:00,20.81,20.85,20.8,20.85,18000.0,20.4285,20.4677,20.4187,20.4677,18000.0
2011-10-24 10:20:00,20.85,20.88,20.84,20.87,11900.0,20.4677,20.4972,20.4579,20.4874,11900.0
2011-10-24 10:25:00,20.87,20.88,20.81,20.85,37700.0,20.4874,20.4972,20.4285,20.4677,37700.0
2011-10-24 10:30:00,20.86,20.94,20.82,20.94,82300.0,20.4776,20.5561,20.4383,20.5561,82300.0
2011-10-24 10:35:00,20.95,20.96,20.91,20.94,19500.0,20.5659,20.5757,20.5266,20.5561,19500.0
2011-10-24 10:40:00,20.94,20.96,20.9,20.93,12200.0,20.5561,20.5757,20.5168,20.5463,12200.0
2011-10-24 10:45:00,20.93,20.95,20.89,20.9,20700.0,20.5463,20.5659,20.507,20.5168,20700.0
2011-10-24 10:50:00,20.91,20.94,20.89,20.89,24000.0,20.5266,20.5561,20.507,20.507,24000.0
2011-10-24 10:55:00,20.89,20.93,20.88,20.89,13900.0,20.507,20.5463,20.4972,20.507,13900.0
2011-10-24 11:00:00,20.88,20.92,20.85,20.85,36200.0,20.4972,20.5365,20.4677,20.4677,36200.0
2011-10-24 11:05:00,20.86,20.91,20.85,20.86,12900.0,20.4776,20.5266,20.4677,20.4776,12900.0
2011-10-24 11:10:00,20.86,20.87,20.81,20.82,13200.0,20.4776,20.4874,20.4285,20.4383,13200.0
2011-10-24 11:15:00,20.82,20.86,20.82,20.85,9200.0,20.4383,20.4776,20.4383,20.4677,9200.0
2011-10-24 11:20:00,20.85,20.9,20.85,20.9,13000.0,20.4677,20.5168,20.4677,20.5168,13000.0
2011-10-24 11:25:00,20.9,20.9,20.89,20.89,7700.0,20.5168,20.5168,20.507,20.507,7700.0
2011-10-24 11:30:00,20.89,20.9,20.85,20.87,20600.0,20.507,20.5168,20.4677,20.4874,20600.0
2011-10-24 11:35:00,20.87,20.87,20.84,20.85,9400.0,20.4874,20.4874,20.4579,20.4677,9400.0
2011-10-24 11:40:00,20.84,20.86,20.83,20.84,8900.0,20.4579,20.4776,20.4481,20.4579,8900.0
2011-10-24 11:45:00,20.85,20.9,20.84,20.86,16400.0,20.4677,20.5168,20.4579,20.4776,16400.0
2011-10-24 11:50:00,20.85,20.86,20.8,20.8,11500.0,20.4677,20.4776,20.4187,20.4187,11500.0
2011-10-24 11:55:00,20.82,20.82,20.81,20.82,2300.0,20.4383,20.4383,20.4285,20.4383,2300.0
2011-10-24 12:00:00,20.82,20.82,20.77,20.78,16400.0,20.4383,20.4383,20.3892,20.399,16400.0
2011-10-24 12:05:00,20.77,20.79,20.77,20.79,7800.0,20.3892,20.4088,20.3892,20.4088,7800.0
2011-10-24 12:10:00,20.79,20.81,20.77,20.81,20000.0,20.4088,20.4285,20.3892,20.4285,20000.0
2011-10-24 12:15:00,20.81,20.82,20.8,20.81,7000.0,20.4285,20.4383,20.4187,20.4285,7000.0
2011-10-24 12:20:00,20.81,20.82,20.8,20.8,6400.0,20.4285,20.4383,20.4187,20.4187,6400.0
2011-10-24 12:25:00,20.8,20.8,20.79,20.79,15600.0,20.4187,20.4187,20.4088,20.4088,15600.0
2011-10-24 12:30:00,20.79,20.8,20.73,20.73,14200.0,20.4088,20.4187,20.3499,20.3499,14200.0
2011-10-24 12:35:00,20.74,20.74,20.7,20.7,15200.0,20.3598,20.3598,20.3205,20.3205,15200.0
2011-10-24 12:40:00,20.7,20.7,20.68,20.68,7400.0,20.3205,20.3205,20.3009,20.3009,7400.0
2011-10-24 12:45:00,20.68,20.7,20.67,20.67,16100.0,20.3009,20.3205,20.291,20.291,16100.0
2011-10-24 12:50:00,20.67,20.73,20.67,20.73,11100.0,20.291,20.3499,20.291,20.3499,11100.0
2011-10-24 12:55:00,20.73,20.76,20.71,20.76,13400.0,20.3499,20.3794,20.3303,20.3794,13400.0
2011-10-24 13:00:00,20.76,20.77,20.72,20.73,9000.0,20.3794,20.3892,20.3401,20.3499,9000.0
2011-10-24 13:05:00,20.72,20.73,20.71,20.72,11600.0,20.3401,20.3499,20.3303,20.3401,11600.0
2011-10-24 13:10:00,20.72,20.79,20.71,20.78,13900.0,20.3401,20.4088,20.3303,20.399,13900.0
2011-10-24 13:15:00,20.77,20.82,20.77,20.82,16000.0,20.3892,20.4383,20.3892,20.4383,16000.0
2011-10-24 13:20:00,20.81,20.81,20.79,20.79,6400.0,20.4285,20.4285,20.4088,20.4088,6400.0
2011-10-24 13:25:00,20.8,20.82,20.8,20.8,4900.0,20.4187,20.4383,20.4187,20.4187,4900.0
2011-10-24 13:30:00,20.81,20.81,20.79,20.8,8700.0,20.4285,20.4285,20.4088,20.4187,8700.0
2011-10-24 13:35:00,20.8,20.8,20.79,20.8,8200.0,20.4187,20.4187,20.4088,20.4187,8200.0
2011-10-24 13:40:00,20.79,20.82,20.79,20.82,8500.0,20.4088,20.4383,20.4088,20.4383,8500.0
2011-10-24 13:45:00,20.82,20.9,20.81,20.9,17900.0,20.4383,20.5168,20.4285,20.5168,17900.0
2011-10-24 13:50:00,20.89,20.89,20.86,20.87,8800.0,20.507,20.507,20.4776,20.4874,8800.0
2011-10-24 13:55:00,20.87,20.88,20.86,20.86,9600.0,20.4874,20.4972,20.4776,20.4776,9600.0
2011-10-24 14:00:00,20.86,20.87,20.85,20.86,11400.0,20.4776,20.4874,20.4677,20.4776,11400.0
2011-10-24 14:05:00,20.86,20.86,20.78,20.79,36200.0,20.4776,20.4776,20.399,20.4088,36200.0
2011-10-24 14:10:00,20.8,20.8,20.73,20.75,15200.0,20.4187,20.4187,20.3499,20.3696,15200.0
2011-10-24 14:15:00,20.74,20.76,20.7,20.72,10600.0,20.3598,20.3794,20.3205,20.3401,10600.0
2011-10-24 14:20:00,20.72,20.77,20.71,20.74,14400.0,20.3401,20.3892,20.3303,20.3598,14400.0
2011-10-24 14:25:00,20.74,20.77,20.73,20.74,31200.0,20.3598,20.3892,20.3499,20.3598,31200.0
2011-10-24 14:30:00,20.73,20.75,20.73,20.74,11300.0,20.3499,20.3696,20.3499,20.3598,11300.0
2011-10-24 14:35:00,20.74,20.76,20.73,20.76,18900.0,20.3598,20.3794,20.3499,20.3794,18900.0
2011-10-24 14:40:00,20.77,20.77,20.72,20.75,13600.0,20.3892,20.3892,20.3401,20.3696,13600.0
2011-10-24 14:45:00,20.75,20.77,20.73,20.77,21000.0,20.3696,20.3892,20.3499,20.3892,21000.0
2011-10-24 14:50:00,20.77,20.79,20.75,20.77,12500.0,20.3892,20.4088,20.3696,20.3892,12500.0
2011-10-24 14:55:00,20.77,20.81,20.77,20.8,16300.0,20.3892,20.4285,20.3892,20.4187,16300.0
2011-10-24 15:00:00,20.8,20.85,20.8,20.82,21000.0,20.4187,20.4677,20.4187,20.4383,21000.0
2011-10-24 15:05:00,20.82,20.82,20.79,20.8,21500.0,20.4383,20.4383,20.4088,20.4187,21500.0
2011-10-24 15:10:00,20.8,20.8,20.75,20.76,19200.0,20.4187,20.4187,20.3696,20.3794,19200.0
2011-10-24 15:15:00,20.76,20.76,20.71,20.75,24100.0,20.3794,20.3794,20.3303,20.3696,24100.0
2011-10-24 15:20:00,20.75,20.76,20.73,20.74,21700.0,20.3696,20.3794,20.3499,20.3598,21700.0
2011-10-24 15:25:00,20.74,20.74,20.66,20.66,25900.0,20.3598,20.3598,20.2812,20.2812,25900.0
2011-10-24 15:30:00,20.66,20.71,20.64,20.69,31000.0,20.2812,20.3303,20.2616,20.3107,31000.0
2011-10-24 15:35:00,20.68,20.74,20.67,20.71,22600.0,20.3009,20.3598,20.291,20.3303,22600.0
2011-10-24 15:40:00,20.73,20.76,20.71,20.75,25800.0,20.3499,20.3794,20.3303,20.3696,25800.0
2011-10-24 15:45:00,20.74,20.75,20.69,20.71,48200.0,20.3598,20.3696,20.3107,20.3303,48200.0
2011-10-24 15:50:00,20.71,20.74,20.67,20.74,54300.0,20.3303,20.3598,20.291,20.3598,54300.0
2011-10-24 15:55:00,20.74,20.81,20.72,20.8,82100.0,20.3598,20.4285,20.3401,20.4187,82100.0
2011-10-25 09:30:00,20.49,20.66,20.47,20.47,12200.0,20.1143,20.2812,20.0947,20.0947,12200.0
2011-10-25 09:35:00,20.45,20.47,20.23,20.38,37500.0,20.0751,20.0947,19.8591,20.0064,37500.0
2011-10-25 09:40:00,20.38,20.49,20.38,20.47,21800.0,20.0064,20.1143,20.0064,20.0947,21800.0
2011-10-25 09:45:00,20.45,20.56,20.44,20.53,33900.0,20.0751,20.1831,20.0653,20.1536,33900.0
2011-10-25 09:50:00,20.53,20.57,20.48,20.56,15300.0,20.1536,20.1929,20.1045,20.1831,15300.0
2011-10-25 09:55:00,20.56,20.58,20.51,20.53,15700.0,20.1831,20.2027,20.134,20.1536,15700.0
2011-10-25 10:00:00,20.52,20.53,20.39,20.43,58500.0,20.1438,20.1536,20.0162,20.0554,58500.0
2011-10-25 10:05:00,20.43,20.48,20.36,20.45,35400.0,20.0554,20.1045,19.9867,20.0751,35400.0
2011-10-25 10:10:00,20.45,20.53,20.44,20.48,26300.0,20.0751,20.1536,20.0653,20.1045,26300.0
2011-10-25 10:15:00,20.47,20.55,20.45,20.54,14600.0,20.0947,20.1732,20.0751,20.1634,14600.0
2011-10-25 10:20:00,20.54,20.57,20.52,20.55,23500.0,20.1634,20.1929,20.1438,20.1732,23500.0
2011-10-25 10:25:00,20.54,20.63,20.53,20.61,16900.0,20.1634,20.2518,20.1536,20.2321,16900.0
2011-10-25 10:30:00,20.6,20.63,20.57,20.62,15800.0,20.2223,20.2518,20.1929,20.242,15800.0
2011-10-25 10:35:00,20.61,20.63,20.58,20.63,32100.0,20.2321,20.2518,20.2027,20.2518,32100.0
2011-10-25 10:40:00,20.62,20.66,20.6,20.65,12900.0,20.242,20.2812,20.2223,20.2714,12900.0
2011-10-25 10:45:00,20.65,20.66,20.62,20.65,13100.0,20.2714,20.2812,20.242,20.2714,13100.0
2011-10-25 10:50:00,20.65,20.65,20.58,20.58,23100.0,20.2714,20.2714,20.2027,20.2027,23100.0
2011-10-25 10:55:00,20.57,20.62,20.54,20.58,15800.0,20.1929,20.242,20.1634,20.2027,15800.0
2011-10-25 11:00:00,20.57,20.61,20.52,20.54,10800.0,20.1929,20.2321,20.1438,20.1634,10800.0
2011-10-25 11:05:00,20.55,20.55,20.47,20.5,13300.0,20.1732,20.1732,20.0947,20.1242,13300.0
2011-10-25 11:10:00,20.51,20.53,20.48,20.53,10800.0,20.134,20.1536,20.1045,20.1536,10800.0
2011-10-25 11:15:00,20.53,20.53,20.45,20.46,15700.0,20.1536,20.1536,20.0751,20.0849,15700.0
2011-10-25 11:20:00,20.47,20.48,20.43,20.47,12100.0,20.0947,20.1045,20.0554,20.0947,12100.0
2011-10-25 11:25:00,20.48,20.52,20.44,20.51,14200.0,20.1045,20.1438,20.0653,20.134,14200.0
2011-10-25 11:30:00,20.5,20.54,20.48,20.5,14200.0,20.1242,20.1634,20.1045,20.1242,14200.0
2011-10-25 11:35:00,20.51,20.56,20.51,20.51,13900.0,20.134,20.1831,20.134,20.134,13900.0
2011-10-25 11:40:00,20.51,20.52,20.46,20.48,10100.0,20.134,20.1438,20.0849,20.1045,10100.0
2011-10-25 11:45:00,20.46,20.48,20.43,20.47,8200.0,20.0849,20.1045,20.0554,20.0947,8200.0
2011-10-25 11:50:00,20.46,20.53,20.45,20.52,10000.0,20.0849,20.1536,20.0751,20.1438,10000.0
2011-10-25 11:55:00,20.52,20.55,20.52,20.53,3800.0,20.1438,20.1732,20.1438,20.1536,3800.0
2011-10-25 12:00:00,20.53,20.54,20.5,20.51,6600.0,20.1536,20.1634,20.1242,20.134,6600.0
2011-10-25 12:05:00,20.51,20.64,20.51,20.63,9400.0,20.134,20.2616,20.134,20.2518,9400.0
2011-10-25 12:10:00,20.62,20.63,20.6,20.63,6300.0,20.242,20.2518,20.2223,20.2518,6300.0
2011-10-25 12:15:00,20.62,20.66,20.62,20.66,8600.0,20.242,20.2812,20.242,20.2812,8600.0
2011-10-25 12:20:00,20.67,20.68,20.64,20.64,4200.0,20.291,20.3009,20.2616,20.2616,4200.0
2011-10-25 12:25:00,20.64,20.68,20.63,20.68,7600.0,20.2616,20.3009,20.2518,20.3009,7600.0
2011-10-25 12:30:00,20.67,20.68,20.63,20.63,11200.0,20.291,20.3009,20.2518,20.2518,11200.0
2011-10-25 12:35:00,20.62,20.63,20.61,20.61,3100.0,20.242,20.2518,20.2321,20.2321,3100.0
2011-10-25 12:40:00,20.6,20.6,20.56,20.56,7300.0,20.2223,20.2223,20.1831,20.1831,7300.0
2011-10-25 12:45:00,20.56,20.56,20.5,20.51,6200.0,20.1831,20.1831,20.1242,20.134,6200.0
2011-10-25 12:50:00,20.5,20.53,20.5,20.51,12400.0,20.1242,20.1536,20.1242,20.134,12400.0
2011-10-25 12:55:00,20.51,20.53,20.51,20.51,3800.0,20.134,20.1536,20.134,20.134,3800.0
2011-10-25 13:00:00,20.51,20.55,20.5,20.54,9300.0,20.134,20.1732,20.1242,20.1634,9300.0
2011-10-25 13:05:00,20.53,20.6,20.53,20.59,6800.0,20.1536,20.2223,20.1536,20.2125,6800.0
2011-10-25 13:10:00,20.59,20.6,20.55,20.55,4700.0,20.2125,20.2223,20.1732,20.1732,4700.0
2011-10-25 13:15:00,20.54,20.57,20.53,20.56,8900.0,20.1634,20.1929,20.1536,20.1831,8900.0
2011-10-25 13:20:00,20.55,20.6,20.54,20.54,6100.0,20.1732,20.2223,20.1634,20.1634,6100.0
2011-10-25 13:25:00,20.55,20.55,20.53,20.53,6200.0,20.1732,20.1732,20.1536,20.1536,6200.0
2011-10-25 13:30:00,20.53,20.53,20.5,20.51,7200.0,20.1536,20.1536,20.1242,20.134,7200.0
2011-10-25 13:35:00,20.51,20.55,20.5,20.53,8400.0,20.134,20.1732,20.1242,20.1536,8400.0
2011-10-25 13:40:00,20.52,20.52,20.48,20.51,12900.0,20.1438,20.1438,20.1045,20.134,12900.0
2011-10-25 13:45:00,20.52,20.52,20.5,20.51,8800.0,20.1438,20.1438,20.1242,20.134,8800.0
2011-10-25 13:50:00,20.52,20.58,20.52,20.55,11900.0,20.1438,20.2027,20.1438,20.1732,11900.0
2011-10-25 13:55:00,20.55,20.56,20.52,20.55,6200.0,20.1732,20.1831,20.1438,20.1732,6200.0
2011-10-25 14:00:00,20.55,20.55,20.45,20.48,14000.0,20.1732,20.1732,20.0751,20.1045,14000.0
2011-10-25 14:05:00,20.47,20.52,20.47,20.51,24700.0,20.0947,20.1438,20.0947,20.134,24700.0
2011-10-25 14:10:00,20.5,20.51,20.44,20.44,12800.0,20.1242,20.134,20.0653,20.0653,12800.0
2011-10-25 14:15:00,20.43,20.48,20.43,20.45,8500.0,20.0554,20.1045,20.0554,20.0751,8500.0
2011-10-25 14:20:00,20.45,20.48,20.43,20.48,9100.0,20.0751,20.1045,20.0554,20.1045,9100.0
2011-10-25 14:25:00,20.49,20.49,20.45,20.46,20300.0,20.1143,20.1143,20.0751,20.0849,20300.0
2011-10-25 14:30:00,20.47,20.47,20.43,20.43,22800.0,20.0947,20.0947,20.0554,20.0554,22800.0
2011-10-25 14:35:00,20.43,20.44,20.41,20.42,7900.0,20.0554,20.0653,20.0358,20.0456,7900.0
2011-10-25 14:40:00,20.42,20.51,20.4,20.51,17100.0,20.0456,20.134,20.026,20.134,17100.0
2011-10-25 14:45:00,20.52,20.53,20.5,20.52,21400.0,20.1438,20.1536,20.1242,20.1438,21400.0
2011-10-25 14:50:00,20.52,20.52,20.48,20.51,19300.0,20.1438,20.1438,20.1045,20.134,19300.0
2011-10-25 14:55:00,20.5,20.52,20.48,20.52,13900.0,20.1242,20.1438,20.1045,20.1438,13900.0
2011-10-25 15:00:00,20.53,20.57,20.53,20.55,15800.0,20.1536,20.1929,20.1536,20.1732,15800.0
2011-10-25 15:05:00,20.55,20.55,20.5,20.5,15700.0,20.1732,20.1732,20.1242,20.1242,15700.0
2011-10-25 15:10:00,20.5,20.5,20.44,20.44,11000.0,20.1242,20.1242,20.0653,20.0653,11000.0
2011-10-25 15:15:00,20.45,20.48,20.42,20.42,15600.0,20.0751,20.1045,20.0456,20.0456,15600.0
2011-10-25 15:20:00,20.42,20.43,20.35,20.35,16700.0,20.0456,20.0554,19.9769,19.9769,16700.0
2011-10-25 15:25:00,20.35,20.39,20.35,20.38,15400.0,19.9769,20.0162,19.9769,20.0064,15400.0
2011-10-25 15:30:00,20.38,20.44,20.38,20.41,28000.0,20.0064,20.0653,20.0064,20.0358,28000.0
2011-10-25 15:35:00,20.41,20.42,20.36,20.38,18100.0,20.0358,20.0456,19.9867,20.0064,18100.0
2011-10-25 15:40:00,20.39,20.4,20.36,20.39,27500.0,20.0162,20.026,19.9867,20.0162,27500.0
2011-10-25 15:45:00,20.38,20.39,20.3,20.33,36200.0,20.0064,20.0162,19.9278,19.9573,36200.0
2011-10-25 15:50:00,20.33,20.35,20.28,20.31,63400.0,19.9573,19.9769,19.9082,19.9376,63400.0
2011-10-25 15:55:00,20.3,20.32,20.26,20.31,84600.0,19.9278,19.9475,19.8886,19.9376,84600.0
2011-10-26 09:30:00,20.65,20.86,20.65,20.85,18900.0,20.2714,20.4776,20.2714,20.4677,18900.0
2011-10-26 09:35:00,20.82,20.84,20.64,20.67,18400.0,20.4383,20.4579,20.2616,20.291,18400.0
2011-10-26 09:40:00,20.67,20.77,20.65,20.75,33200.0,20.291,20.3892,20.2714,20.3696,33200.0
2011-10-26 09:45:00,20.75,20.78,20.62,20.64,28600.0,20.3696,20.399,20.242,20.2616,28600.0
2011-10-26 09:50:00,20.65,20.72,20.63,20.7,19200.0,20.2714,20.3401,20.2518,20.3205,19200.0
2011-10-26 09:55:00,20.7,20.73,20.62,20.65,18200.0,20.3205,20.3499,20.242,20.2714,18200.0
2011-10-26 10:00:00,20.65,20.68,20.62,20.64,20600.0,20.2714,20.3009,20.242,20.2616,20600.0
2011-10-26 10:05:00,20.63,20.63,20.47,20.48,16900.0,20.2518,20.2518,20.0947,20.1045,16900.0
2011-10-26 10:10:00,20.48,20.49,20.4,20.4,16600.0,20.1045,20.1143,20.026,20.026,16600.0
2011-10-26 10:15:00,20.39,20.44,20.36,20.42,13000.0,20.0162,20.0653,19.9867,20.0456,13000.0
2011-10-26 10:20:00,20.42,20.44,20.39,20.42,10500.0,20.0456,20.0653,20.0162,20.0456,10500.0
2011-10-26 10:25:00,20.42,20.45,20.39,20.45,13200.0,20.0456,20.0751,20.0162,20.0751,13200.0
2011-10-26 10:30:00,20.45,20.45,20.36,20.39,17900.0,20.0751,20.0751,19.9867,20.0162,17900.0
2011-10-26 10:35:00,20.39,20.49,20.38,20.45,18200.0,20.0162,20.1143,20.0064,20.0751,18200.0
2011-10-26 10:40:00,20.44,20.44,20.34,20.34,12000.0,20.0653,20.0653,19.9671,19.9671,12000.0
2011-10-26 10:45:00,20.33,20.33,20.15,20.15,16000.0,19.9573,19.9573,19.7806,19.7806,16000.0
2011-10-26 10:50:00,20.14,20.23,20.12,20.19,12200.0,19.7708,19.8591,19.7511,19.8198,12200.0
2011-10-26 10:55:00,20.17,20.25,20.13,20.23,18600.0,19.8002,19.8787,19.7609,19.8591,18600.0
2011-10-26 11:00:00,20.23,20.34,20.23,20.32,6900.0,19.8591,19.9671,19.8591,19.9475,6900.0
2011-10-26 11:05:00,20.32,20.34,20.25,20.25,6600.0,19.9475,19.9671,19.8787,19.8787,6600.0
2011-10-26 11:10:00,20.24,20.33,20.24,20.33,9600.0,19.8689,19.9573,19.8689,19.9573,9600.0
2011-10-26 11:15:00,20.32,20.37,20.3,20.34,8400.0,19.9475,19.9965,19.9278,19.9671,8400.0
2011-10-26 11:20:00,20.33,20.33,20.26,20.26,9900.0,19.9573,19.9573,19.8886,19.8886,9900.0
2011-10-26 11:25:00,20.25,20.33,20.23,20.31,14800.0,19.8787,19.9573,19.8591,19.9376,14800.0
2011-10-26 11:30:00,20.3,20.36,20.3,20.36,10200.0,19.9278,19.9867,19.9278,19.9867,10200.0
2011-10-26 11:35:00,20.36,20.37,20.32,20.34,10300.0,19.9867,19.9965,19.9475,19.9671,10300.0
2011-10-26 11:40:00,20.34,20.48,20.34,20.46,23400.0,19.9671,20.1045,19.9671,20.0849,23400.0
2011-10-26 11:45:00,20.46,20.48,20.44,20.44,12200.0,20.0849,20.1045,20.0653,20.0653,12200.0
2011-10-26 11:50:00,20.44,20.47,20.43,20.47,9700.0,20.0653,20.0947,20.0554,20.0947,9700.0
2011-10-26 11:55:00,20.47,20.48,20.46,20.46,5300.0,20.0947,20.1045,20.0849,20.0849,5300.0
2011-10-26 12:00:00,20.45,20.5,20.45,20.5,7100.0,20.0751,20.1242,20.0751,20.1242,7100.0
2011-10-26 12:05:00,20.49,20.49,20.44,20.45,5800.0,20.1143,20.1143,20.0653,20.0751,5800.0
2011-10-26 12:10:00,20.45,20.45,20.39,20.39,10300.0,20.0751,20.0751,20.0162,20.0162,10300.0
2011-10-26 12:15:00,20.4,20.43,20.4,20.41,6100.0,20.026,20.0554,20.026,20.0358,6100.0
2011-10-26 12:20:00,20.41,20.43,20.37,20.38,7900.0,20.0358,20.0554,19.9965,20.0064,7900.0
2011-10-26 12:25:00,20.37,20.4,20.36,20.4,6700.0,19.9965,20.026,19.9867,20.026,6700.0
2011-10-26 12:30:00,20.4,20.41,20.36,20.36,6700.0,20.026,20.0358,19.9867,19.9867,6700.0
2011-10-26 12:35:00,20.37,20.4,20.37,20.39,5600.0,19.9965,20.026,19.9965,20.0162,5600.0
2011-10-26 12:40:00,20.38,20.38,20.32,20.35,7800.0,20.0064,20.0064,19.9475,19.9769,7800.0
2011-10-26 12:45:00,20.36,20.37,20.35,20.37,5800.0,19.9867,19.9965,19.9769,19.9965,5800.0
2011-10-26 12:50:00,20.37,20.38,20.34,20.34,7200.0,19.9965,20.0064,19.9671,19.9671,7200.0
2011-10-26 12:55:00,20.34,20.34,20.27,20.27,8100.0,19.9671,19.9671,19.8984,19.8984,8100.0
2011-10-26 13:00:00,20.28,20.28,20.22,20.24,11800.0,19.9082,19.9082,19.8493,19.8689,11800.0
2011-10-26 13:05:00,20.23,20.24,20.17,20.17,5300.0,19.8591,19.8689,19.8002,19.8002,5300.0
2011-10-26 13:10:00,20.17,20.19,20.17,20.19,6000.0,19.8002,19.8198,19.8002,19.8198,6000.0
2011-10-26 13:15:00,20.19,20.2,20.15,20.2,10300.0,19.8198,19.8297,19.7806,19.8297,10300.0
2011-10-26 13:20:00,20.21,20.23,20.19,20.21,12500.0,19.8395,19.8591,19.8198,19.8395,12500.0
2011-10-26 13:25:00,20.21,20.28,20.21,20.28,4900.0,19.8395,19.9082,19.8395,19.9082,4900.0
2011-10-26 13:30:00,20.28,20.41,20.28,20.4,12200.0,19.9082,20.0358,19.9082,20.026,12200.0
2011-10-26 13:35:00,20.4,20.49,20.4,20.46,20600.0,20.026,20.1143,20.026,20.0849,20600.0
2011-10-26 13:40:00,20.47,20.48,20.41,20.41,16100.0,20.0947,20.1045,20.0358,20.0358,16100.0
2011-10-26 13:45:00,20.42,20.49,20.41,20.46,15900.0,20.0456,20.1143,20.0358,20.0849,15900.0
2011-10-26 13:50:00,20.46,20.55,20.43,20.46,62500.0,20.0849,20.1732,20.0554,20.0849,62500.0
2011-10-26 13:55:00,20.46,20.53,20.42,20.47,31900.0,20.0849,20.1536,20.0456,20.0947,31900.0
2011-10-26 14:00:00,20.48,20.56,20.48,20.54,17800.0,20.1045,20.1831,20.1045,20.1634,17800.0
2011-10-26 14:05:00,20.54,20.59,20.5,20.59,19900.0,20.1634,20.2125,20.1242,20.2125,19900.0
2011-10-26 14:10:00,20.59,20.6,20.55,20.56,26100.0,20.2125,20.2223,20.1732,20.1831,26100.0
2011-10-26 14:15:00,20.56,20.56,20.48,20.48,18400.0,20.1831,20.1831,20.1045,20.1045,18400.0
2011-10-26 14:20:00,20.48,20.52,20.48,20.52,15700.0,20.1045,20.1438,20.1045,20.1438,15700.0
2011-10-26 14:25:00,20.53,20.57,20.53,20.54,8100.0,20.1536,20.1929,20.1536,20.1634,8100.0
2011-10-26 14:30:00,20.55,20.61,20.52,20.61,15700.0,20.1732,20.2321,20.1438,20.2321,15700.0
2011-10-26 14:35:00,20.61,20.63,20.55,20.63,34900.0,20.2321,20.2518,20.1732,20.2518,34900.0
2011-10-26 14:40:00,20.63,20.63,20.55,20.56,57100.0,20.2518,20.2518,20.1732,20.1831,57100.0
2011-10-26 14:45:00,20.57,20.6,20.54,20.55,17300.0,20.1929,20.2223,20.1634,20.1732,17300.0
2011-10-26 14:50:00,20.55,20.56,20.5,20.51,13300.0,20.1732,20.1831,20.1242,20.134,13300.0
2011-10-26 14:55:00,20.51,20.55,20.48,20.51,11900.0,20.134,20.1732,20.1045,20.134,11900.0
2011-10-26 15:00:00,20.52,20.58,20.51,20.53,17900.0,20.1438,20.2027,20.134,20.1536,17900.0
2011-10-26 15:05:00,20.54,20.57,20.51,20.54,19000.0,20.1634,20.1929,20.134,20.1634,19000.0
2011-10-26 15:10:00,20.54,20.63,20.54,20.63,18700.0,20.1634,20.2518,20.1634,20.2518,18700.0
2011-10-26 15:15:00,20.63,20.64,20.54,20.54,19800.0,20.2518,20.2616,20.1634,20.1634,19800.0
2011-10-26 15:20:00,20.55,20.6,20.53,20.57,40300.0,20.1732,20.2223,20.1536,20.1929,40300.0
2011-10-26 15:25:00,20.57,20.63,20.56,20.6,50700.0,20.1929,20.2518,20.1831,20.2223,50700.0
2011-10-26 15:30:00,20.6,20.69,20.59,20.68,45500.0,20.2223,20.3107,20.2125,20.3009,45500.0
2011-10-26 15:35:00,20.69,20.72,20.64,20.66,45300.0,20.3107,20.3401,20.2616,20.2812,45300.0
2011-10-26 15:40:00,20.66,20.72,20.66,20.7,41500.0,20.2812,20.3401,20.2812,20.3205,41500.0
2011-10-26 15:45:00,20.69,20.69,20.58,20.58,80500.0,20.3107,20.3107,20.2027,20.2027,80500.0
2011-10-26 15:50:00,20.58,20.61,20.55,20.57,86100.0,20.2027,20.2321,20.1732,20.1929,86100.0
2011-10-26 15:55:00,20.56,20.58,20.52,20.58,88100.0,20.1831,20.2027,20.1438,20.2027,88100.0
2011-10-27 09:30:00,21.16,21.19,21.1,21.15,6900.0,20.7721,20.8015,20.7132,20.7622,6900.0
2011-10-27 09:35:00,21.18,21.19,20.98,21.0,82600.0,20.7917,20.8015,20.5954,20.615,82600.0
2011-10-27 09:40:00,20.99,21.04,20.96,21.0,61200.0,20.6052,20.6543,20.5757,20.615,61200.0
2011-10-27 09:45:00,21.01,21.05,20.91,20.92,71500.0,20.6248,20.6641,20.5266,20.5365,71500.0
2011-10-27 09:50:00,20.93,20.94,20.9,20.92,26900.0,20.5463,20.5561,20.5168,20.5365,26900.0
2011-10-27 09:55:00,20.91,20.95,20.89,20.89,27100.0,20.5266,20.5659,20.507,20.507,27100.0
2011-10-27 10:00:00,20.88,20.97,20.86,20.95,49700.0,20.4972,20.5855,20.4776,20.5659,49700.0
2011-10-27 10:05:00,20.95,20.96,20.9,20.93,47700.0,20.5659,20.5757,20.5168,20.5463,47700.0
2011-10-27 10:10:00,20.94,20.99,20.88,20.97,26200.0,20.5561,20.6052,20.4972,20.5855,26200.0
2011-10-27 10:15:00,20.99,21.09,20.99,21.07,21700.0,20.6052,20.7033,20.6052,20.6837,21700.0
2011-10-27 10:20:00,21.07,21.08,21.03,21.06,16400.0,20.6837,20.6935,20.6444,20.6739,16400.0
2011-10-27 10:25:00,21.07,21.07,20.99,21.02,27100.0,20.6837,20.6837,20.6052,20.6346,27100.0
2011-10-27 10:30:00,21.03,21.05,20.99,20.99,42600.0,20.6444,20.6641,20.6052,20.6052,42600.0
2011-10-27 10:35:00,20.99,20.99,20.93,20.96,19100.0,20.6052,20.6052,20.5463,20.5757,19100.0
2011-10-27 10:40:00,20.96,21.02,20.96,21.01,24300.0,20.5757,20.6346,20.5757,20.6248,24300.0
2011-10-27 10:45:00,21.01,21.03,21.0,21.01,14100.0,20.6248,20.6444,20.615,20.6248,14100.0
2011-10-27 10:50:00,21.02,21.07,21.0,21.07,18700.0,20.6346,20.6837,20.615,20.6837,18700.0
2011-10-27 10:55:00,21.07,21.11,21.07,21.1,28900.0,20.6837,20.723,20.6837,20.7132,28900.0
2011-10-27 11:00:00,21.1,21.13,21.08,21.1,55900.0,20.7132,20.7426,20.6935,20.7132,55900.0
2011-10-27 11:05:00,21.1,21.15,21.08,21.11,39600.0,20.7132,20.7622,20.6935,20.723,39600.0
2011-10-27 11:10:00,21.11,21.18,21.11,21.18,21300.0,20.723,20.7917,20.723,20.7917,21300.0
2011-10-27 11:15:00,21.17,21.22,21.17,21.21,24600.0,20.7819,20.831,20.7819,20.8211,24600.0
2011-10-27 11:20:00,21.21,21.22,21.19,21.2,12300.0,20.8211,20.831,20.8015,20.8113,12300.0
2011-10-27 11:25:00,21.2,21.21,21.19,21.21,9000.0,20.8113,20.8211,20.8015,20.8211,9000.0
2011-10-27 11:30:00,21.21,21.22,21.19,21.22,13700.0,20.8211,20.831,20.8015,20.831,13700.0
2011-10-27 11:35:00,21.22,21.25,21.2,21.24,26700.0,20.831,20.8604,20.8113,20.8506,26700.0
2011-10-27 11:40:00,21.23,21.3,21.23,21.28,12900.0,20.8408,20.9095,20.8408,20.8899,12900.0
2011-10-27 11:45:00,21.28,21.33,21.28,21.33,13900.0,20.8899,20.9389,20.8899,20.9389,13900.0
2011-10-27 11:50:00,21.34,21.36,21.31,21.36,41200.0,20.9488,20.9684,20.9193,20.9684,41200.0
2011-10-27 11:55:00,21.37,21.48,21.36,21.48,22500.0,20.9782,21.0862,20.9684,21.0862,22500.0
2011-10-27 12:00:00,21.48,21.57,21.48,21.55,31000.0,21.0862,21.1745,21.0862,21.1549,31000.0
2011-10-27 12:05:00,21.55,21.57,21.53,21.55,21000.0,21.1549,21.1745,21.1353,21.1549,21000.0
2011-10-27 12:10:00,21.55,21.59,21.54,21.58,15800.0,21.1549,21.1942,21.1451,21.1844,15800.0
2011-10-27 12:15:00,21.58,21.61,21.57,21.61,23300.0,21.1844,21.2138,21.1745,21.2138,23300.0
2011-10-27 12:20:00,21.62,21.63,21.53,21.55,19300.0,21.2236,21.2334,21.1353,21.1549,19300.0
2011-10-27 12:25:00,21.55,21.6,21.55,21.6,14600.0,21.1549,21.204,21.1549,21.204,14600.0
2011-10-27 12:30:00,21.6,21.63,21.59,21.63,17800.0,21.204,21.2334,21.1942,21.2334,17800.0
2011-10-27 12:35:00,21.63,21.64,21.58,21.6,23400.0,21.2334,21.2433,21.1844,21.204,23400.0
2011-10-27 12:40:00,21.6,21.61,21.54,21.55,23000.0,21.204,21.2138,21.1451,21.1549,23000.0
2011-10-27 12:45:00,21.55,21.56,21.53,21.53,14500.0,21.1549,21.1647,21.1353,21.1353,14500.0
2011-10-27 12:50:00,21.52,21.53,21.48,21.49,9900.0,21.1255,21.1353,21.0862,21.096,9900.0
2011-10-27 12:55:00,21.5,21.52,21.5,21.52,3900.0,21.1058,21.1255,21.1058,21.1255,3900.0
2011-10-27 13:00:00,21.52,21.57,21.52,21.55,12100.0,21.1255,21.1745,21.1255,21.1549,12100.0
2011-10-27 13:05:00,21.56,21.57,21.52,21.55,56100.0,21.1647,21.1745,21.1255,21.1549,56100.0
2011-10-27 13:10:00,21.55,21.61,21.54,21.61,42100.0,21.1549,21.2138,21.1451,21.2138,42100.0
2011-10-27 13:15:00,21.61,21.63,21.6,21.63,13600.0,21.2138,21.2334,21.204,21.2334,13600.0
2011-10-27 13:20:00,21.64,21.64,21.59,21.6,9300.0,21.2433,21.2433,21.1942,21.204,9300.0
2011-10-27 13:25:00,21.6,21.66,21.6,21.65,9000.0,21.204,21.2629,21.204,21.2531,9000.0
2011-10-27 13:30:00,21.65,21.69,21.64,21.66,24200.0,21.2531,21.2923,21.2433,21.2629,24200.0
2011-10-27 13:35:00,21.66,21.7,21.66,21.69,4500.0,21.2629,21.3022,21.2629,21.2923,4500.0
2011-10-27 13:40:00,21.7,21.72,21.7,21.71,10800.0,21.3022,21.3218,21.3022,21.312,10800.0
2011-10-27 13:45:00,21.72,21.73,21.7,21.71,18700.0,21.3218,21.3316,21.3022,21.312,18700.0
2011-10-27 13:50:00,21.72,21.75,21.71,21.75,10200.0,21.3218,21.3512,21.312,21.3512,10200.0
2011-10-27 13:55:00,21.76,21.77,21.74,21.77,9600.0,21.3611,21.3709,21.3414,21.3709,9600.0
2011-10-27 14:00:00,21.77,21.82,21.76,21.82,22700.0,21.3709,21.42,21.3611,21.42,22700.0
2011-10-27 14:05:00,21.82,21.83,21.77,21.77,21200.0,21.42,21.4298,21.3709,21.3709,21200.0
2011-10-27 14:10:00,21.77,21.77,21.61,21.61,38700.0,21.3709,21.3709,21.2138,21.2138,38700.0
2011-10-27 14:15:00,21.62,21.62,21.58,21.59,23300.0,21.2236,21.2236,21.1844,21.1942,23300.0
2011-10-27 14:20:00,21.58,21.63,21.57,21.63,18000.0,21.1844,21.2334,21.1745,21.2334,18000.0
2011-10-27 14:25:00,21.64,21.72,21.62,21.72,15600.0,21.2433,21.3218,21.2236,21.3218,15600.0
2011-10-27 14:30:00,21.72,21.73,21.68,21.7,13100.0,21.3218,21.3316,21.2825,21.3022,13100.0
2011-10-27 14:35:00,21.71,21.8,21.71,21.79,20900.0,21.312,21.4003,21.312,21.3905,20900.0
2011-10-27 14:40:00,21.79,21.81,21.78,21.8,21600.0,21.3905,21.4101,21.3807,21.4003,21600.0
2011-10-27 14:45:00,21.8,21.81,21.72,21.72,18100.0,21.4003,21.4101,21.3218,21.3218,18100.0
2011-10-27 14:50:00,21.72,21.74,21.69,21.73,18900.0,21.3218,21.3414,21.2923,21.3316,18900.0
2011-10-27 14:55:00,21.73,21.77,21.73,21.74,25900.0,21.3316,21.3709,21.3316,21.3414,25900.0
2011-10-27 15:00:00,21.74,21.78,21.71,21.74,24800.0,21.3414,21.3807,21.312,21.3414,24800.0
2011-10-27 15:05:00,21.75,21.79,21.74,21.76,20700.0,21.3512,21.3905,21.3414,21.3611,20700.0
2011-10-27 15:10:00,21.77,21.78,21.73,21.74,17900.0,21.3709,21.3807,21.3316,21.3414,17900.0
2011-10-27 15:15:00,21.74,21.74,21.69,21.74,46600.0,21.3414,21.3414,21.2923,21.3414,46600.0
2011-10-27 15:20:00,21.74,21.8,21.73,21.78,42400.0,21.3414,21.4003,21.3316,21.3807,42400.0
2011-10-27 15:25:00,21.78,21.8,21.74,21.75,30200.0,21.3807,21.4003,21.3414,21.3512,30200.0
2011-10-27 15:30:00,21.75,21.78,21.73,21.73,34300.0,21.3512,21.3807,21.3316,21.3316,34300.0
2011-10-27 15:35:00,21.72,21.75,21.7,21.71,55300.0,21.3218,21.3512,21.3022,21.312,55300.0
2011-10-27 15:40:00,21.72,21.76,21.69,21.71,95900.0,21.3218,21.3611,21.2923,21.312,95900.0
2011-10-27 15:45:00,21.71,21.71,21.49,21.57,138700.0,21.312,21.312,21.096,21.1745,138700.0
2011-10-27 15:50:00,21.58,21.59,21.5,21.55,104000.0,21.1844,21.1942,21.1058,21.1549,104000.0
2011-10-27 15:55:00,21.55,21.64,21.48,21.63,122600.0,21.1549,21.2433,21.0862,21.2334,122600.0
2011-10-28 09:30:00,21.43,21.55,21.26,21.5,19200.0,21.0371,21.1549,20.8702,21.1058,19200.0
2011-10-28 09:35:00,21.49,21.66,21.46,21.66,37300.0,21.096,21.2629,21.0666,21.2629,37300.0
2011-10-28 09:40:00,21.66,21.73,21.64,21.73,24100.0,21.2629,21.3316,21.2433,21.3316,24100.0
2011-10-28 09:45:00,21.73,21.73,21.55,21.57,25800.0,21.3316,21.3316,21.1549,21.1745,25800.0
2011-10-28 09:50:00,21.56,21.57,21.51,21.55,19700.0,21.1647,21.1745,21.1156,21.1549,19700.0
2011-10-28 09:55:00,21.56,21.68,21.51,21.67,38300.0,21.1647,21.2825,21.1156,21.2727,38300.0
2011-10-28 10:00:00,21.67,21.67,21.57,21.57,17000.0,21.2727,21.2727,21.1745,21.1745,17000.0
2011-10-28 10:05:00,21.56,21.6,21.51,21.59,29800.0,21.1647,21.204,21.1156,21.1942,29800.0
2011-10-28 10:10:00,21.59,21.68,21.58,21.61,21500.0,21.1942,21.2825,21.1844,21.2138,21500.0
2011-10-28 10:15:00,21.6,21.69,21.58,21.66,23200.0,21.204,21.2923,21.1844,21.2629,23200.0
2011-10-28 10:20:00,21.65,21.71,21.63,21.67,30300.0,21.2531,21.312,21.2334,21.2727,30300.0
2011-10-28 10:25:00,21.67,21.71,21.65,21.67,19000.0,21.2727,21.312,21.2531,21.2727,19000.0
2011-10-28 10:30:00,21.68,21.75,21.66,21.71,47600.0,21.2825,21.3512,21.2629,21.312,47600.0
2011-10-28 10:35:00,21.71,21.75,21.68,21.75,29300.0,21.312,21.3512,21.2825,21.3512,29300.0
2011-10-28 10:40:00,21.75,21.75,21.65,21.67,15500.0,21.3512,21.3512,21.2531,21.2727,15500.0
2011-10-28 10:45:00,21.68,21.68,21.6,21.61,24500.0,21.2825,21.2825,21.204,21.2138,24500.0
2011-10-28 10:50:00,21.61,21.62,21.54,21.6,26400.0,21.2138,21.2236,21.1451,21.204,26400.0
2011-10-28 10:55:00,21.6,21.66,21.58,21.63,22800.0,21.204,21.2629,21.1844,21.2334,22800.0
2011-10-28 11:00:00,21.64,21.65,21.62,21.63,11400.0,21.2433,21.2531,21.2236,21.2334,11400.0
2011-10-28 11:05:00,21.64,21.67,21.61,21.62,36800.0,21.2433,21.2727,21.2138,21.2236,36800.0
2011-10-28 11:10:00,21.62,21.62,21.59,21.59,11800.0,21.2236,21.2236,21.1942,21.1942,11800.0
2011-10-28 11:15:00,21.59,21.59,21.54,21.55,9500.0,21.1942,21.1942,21.1451,21.1549,9500.0
2011-10-28 11:20:00,21.55,21.62,21.55,21.59,31000.0,21.1549,21.2236,21.1549,21.1942,31000.0
2011-10-28 11:25:00,21.58,21.59,21.54,21.57,10800.0,21.1844,21.1942,21.1451,21.1745,10800.0
2011-10-28 11:30:00,21.58,21.63,21.58,21.61,34000.0,21.1844,21.2334,21.1844,21.2138,34000.0
2011-10-28 11:35:00,21.62,21.63,21.53,21.54,11100.0,21.2236,21.2334,21.1353,21.1451,11100.0
2011-10-28 11:40:00,21.54,21.55,21.51,21.52,14300.0,21.1451,21.1549,21.1156,21.1255,14300.0
2011-10-28 11:45:00,21.53,21.55,21.5,21.51,22000.0,21.1353,21.1549,21.1058,21.1156,22000.0
2011-10-28 11:50:00,21.5,21.5,21.38,21.39,18000.0,21.1058,21.1058,20.988,20.9978,18000.0
2011-10-28 11:55:00,21.38,21.38,21.32,21.33,14000.0,20.988,20.988,20.9291,20.9389,14000.0
2011-10-28 12:00:00,21.32,21.37,21.31,21.37,29500.0,20.9291,20.9782,20.9193,20.9782,29500.0
2011-10-28 12:05:00,21.37,21.37,21.36,21.37,8300.0,20.9782,20.9782,20.9684,20.9782,8300.0
2011-10-28 12:10:00,21.37,21.42,21.37,21.42,6500.0,20.9782,21.0273,20.9782,21.0273,6500.0
2011-10-28 12:15:00,21.43,21.43,21.4,21.4,11400.0,21.0371,21.0371,21.0077,21.0077,11400.0
2011-10-28 12:20:00,21.4,21.42,21.38,21.38,10500.0,21.0077,21.0273,20.988,20.988,10500.0
2011-10-28 12:25:00,21.38,21.38,21.3,21.32,19800.0,20.988,20.988,20.9095,20.9291,19800.0
2011-10-28 12:30:00,21.31,21.37,21.3,21.36,7700.0,20.9193,20.9782,20.9095,20.9684,7700.0
2011-10-28 12:35:00,21.36,21.38,21.31,21.31,10100.0,20.9684,20.988,20.9193,20.9193,10100.0
2011-10-28 12:40:00,21.32,21.34,21.31,21.33,11600.0,20.9291,20.9488,20.9193,20.9389,11600.0
2011-10-28 12:45:00,21.32,21.39,21.31,21.39,11000.0,20.9291,20.9978,20.9193,20.9978,11000.0
2011-10-28 12:50:00,21.39,21.39,21.35,21.36,9400.0,20.9978,20.9978,20.9586,20.9684,9400.0
2011-10-28 12:55:00,21.37,21.42,21.36,21.42,5600.0,20.9782,21.0273,20.9684,21.0273,5600.0
2011-10-28 13:00:00,21.43,21.46,21.43,21.45,3800.0,21.0371,21.0666,21.0371,21.0567,3800.0
2011-10-28 13:05:00,21.45,21.45,21.4,21.4,6600.0,21.0567,21.0567,21.0077,21.0077,6600.0
2011-10-28 13:10:00,21.4,21.43,21.4,21.4,9500.0,21.0077,21.0371,21.0077,21.0077,9500.0
2011-10-28 13:15:00,21.4,21.43,21.39,21.43,6000.0,21.0077,21.0371,20.9978,21.0371,6000.0
2011-10-28 13:20:00,21.43,21.49,21.43,21.48,14000.0,21.0371,21.096,21.0371,21.0862,14000.0
2011-10-28 13:25:00,21.48,21.52,21.48,21.51,12900.0,21.0862,21.1255,21.0862,21.1156,12900.0
2011-10-28 13:30:00,21.51,21.51,21.46,21.5,9500.0,21.1156,21.1156,21.0666,21.1058,9500.0
2011-10-28 13:35:00,21.5,21.53,21.48,21.49,10300.0,21.1058,21.1353,21.0862,21.096,10300.0
2011-10-28 13:40:00,21.49,21.5,21.43,21.46,10200.0,21.096,21.1058,21.0371,21.0666,10200.0
2011-10-28 13:45:00,21.46,21.46,21.42,21.43,13600.0,21.0666,21.0666,21.0273,21.0371,13600.0
2011-10-28 13:50:00,21.44,21.48,21.44,21.45,7800.0,21.0469,21.0862,21.0469,21.0567,7800.0
2011-10-28 13:55:00,21.46,21.5,21.46,21.5,9100.0,21.0666,21.1058,21.0666,21.1058,9100.0
2011-10-28 14:00:00,21.49,21.51,21.47,21.49,5900.0,21.096,21.1156,21.0764,21.096,5900.0
2011-10-28 14:05:00,21.48,21.53,21.42,21.52,44300.0,21.0862,21.1353,21.0273,21.1255,44300.0
2011-10-28 14:10:00,21.53,21.53,21.47,21.52,11200.0,21.1353,21.1353,21.0764,21.1255,11200.0
2011-10-28 14:15:00,21.53,21.53,21.42,21.44,15000.0,21.1353,21.1353,21.0273,21.0469,15000.0
2011-10-28 14:20:00,21.44,21.48,21.43,21.48,7900.0,21.0469,21.0862,21.0371,21.0862,7900.0
2011-10-28 14:25:00,21.47,21.51,21.47,21.5,9300.0,21.0764,21.1156,21.0764,21.1058,9300.0
2011-10-28 14:30:00,21.5,21.54,21.48,21.51,19500.0,21.1058,21.1451,21.0862,21.1156,19500.0
2011-10-28 14:35:00,21.51,21.51,21.46,21.47,30100.0,21.1156,21.1156,21.0666,21.0764,30100.0
2011-10-28 14:40:00,21.48,21.51,21.47,21.5,33300.0,21.0862,21.1156,21.0764,21.1058,33300.0
2011-10-28 14:45:00,21.51,21.52,21.49,21.51,25100.0,21.1156,21.1255,21.096,21.1156,25100.0
2011-10-28 14:50:00,21.51,21.54,21.46,21.5,35300.0,21.1156,21.1451,21.0666,21.1058,35300.0
2011-10-28 14:55:00,21.49,21.5,21.45,21.48,32800.0,21.096,21.1058,21.0567,21.0862,32800.0
2011-10-28 15:00:00,21.48,21.56,21.47,21.55,49300.0,21.0862,21.1647,21.0764,21.1549,49300.0
2011-10-28 15:05:00,21.55,21.58,21.54,21.58,27800.0,21.1549,21.1844,21.1451,21.1844,27800.0
2011-10-28 15:10:00,21.58,21.58,21.53,21.56,43500.0,21.1844,21.1844,21.1353,21.1647,43500.0
2011-10-28 15:15:00,21.57,21.6,21.54,21.57,17300.0,21.1745,21.204,21.1451,21.1745,17300.0
2011-10-28 15:20:00,21.57,21.62,21.57,21.6,33900.0,21.1745,21.2236,21.1745,21.204,33900.0
2011-10-28 15:25:00,21.6,21.63,21.59,21.63,28000.0,21.204,21.2334,21.1942,21.2334,28000.0
2011-10-28 15:30:00,21.63,21.65,21.59,21.65,38800.0,21.2334,21.2531,21.1942,21.2531,38800.0
2011-10-28 15:35:00,21.65,21.68,21.61,21.67,61700.0,21.2531,21.2825,21.2138,21.2727,61700.0
2011-10-28 15:40:00,21.68,21.71,21.65,21.7,45400.0,21.2825,21.312,21.2531,21.3022,45400.0
2011-10-28 15:45:00,21.7,21.74,21.66,21.72,74000.0,21.3022,21.3414,21.2629,21.3218,74000.0
2011-10-28 15:50:00,21.73,21.76,21.69,21.72,75500.0,21.3316,21.3611,21.2923,21.3218,75500.0
2011-10-28 15:55:00,21.72,21.73,21.64,21.68,91000.0,21.3218,21.3316,21.2433,21.2825,91000.0
2011-10-31 09:30:00,21.46,21.46,21.23,21.38,12600.0,21.0666,21.0666,20.8408,20.988,12600.0
2011-10-31 09:35:00,21.37,21.38,21.25,21.28,13000.0,20.9782,20.988,20.8604,20.8899,13000.0
2011-10-31 09:40:00,21.28,21.31,21.26,21.26,2700.0,20.8899,20.9193,20.8702,20.8702,2700.0
2011-10-31 09:45:00,21.24,21.29,21.21,21.26,7500.0,20.8506,20.8997,20.8211,20.8702,7500.0
2011-10-31 09:50:00,21.25,21.34,21.22,21.31,10300.0,20.8604,20.9488,20.831,20.9193,10300.0
2011-10-31 09:55:00,21.32,21.32,21.22,21.28,24200.0,20.9291,20.9291,20.831,20.8899,24200.0
2011-10-31 10:00:00,21.26,21.29,21.24,21.27,9100.0,20.8702,20.8997,20.8506,20.88,9100.0
2011-10-31 10:05:00,21.28,21.38,21.28,21.38,7000.0,20.8899,20.988,20.8899,20.988,7000.0
2011-10-31 10:10:00,21.38,21.47,21.38,21.43,13200.0,20.988,21.0764,20.988,21.0371,13200.0
2011-10-31 10:15:00,21.42,21.45,21.38,21.38,9700.0,21.0273,21.0567,20.988,20.988,9700.0
2011-10-31 10:20:00,21.38,21.38,21.3,21.3,10800.0,20.988,20.988,20.9095,20.9095,10800.0
2011-10-31 10:25:00,21.31,21.37,21.3,21.35,11300.0,20.9193,20.9782,20.9095,20.9586,11300.0
2011-10-31 10:30:00,21.35,21.46,21.35,21.44,7300.0,20.9586,21.0666,20.9586,21.0469,7300.0
2011-10-31 10:35:00,21.44,21.47,21.43,21.46,6800.0,21.0469,21.0764,21.0371,21.0666,6800.0
2011-10-31 10:40:00,21.46,21.49,21.4,21.41,11200.0,21.0666,21.096,21.0077,21.0175,11200.0
2011-10-31 10:45:00,21.41,21.41,21.36,21.36,12400.0,21.0175,21.0175,20.9684,20.9684,12400.0
2011-10-31 10:50:00,21.38,21.47,21.38,21.42,15100.0,20.988,21.0764,20.988,21.0273,15100.0
2011-10-31 10:55:00,21.41,21.47,21.4,21.44,12200.0,21.0175,21.0764,21.0077,21.0469,12200.0
2011-10-31 11:00:00,21.43,21.49,21.42,21.43,13200.0,21.0371,21.096,21.0273,21.0371,13200.0
2011-10-31 11:05:00,21.41,21.45,21.4,21.44,29800.0,21.0175,21.0567,21.0077,21.0469,29800.0
2011-10-31 11:10:00,21.44,21.45,21.37,21.38,14500.0,21.0469,21.0567,20.9782,20.988,14500.0
2011-10-31 11:15:00,21.36,21.36,21.31,21.32,12200.0,20.9684,20.9684,20.9193,20.9291,12200.0
2011-10-31 11:20:00,21.31,21.34,21.3,21.33,6100.0,20.9193,20.9488,20.9095,20.9389,6100.0
2011-10-31 11:25:00,21.34,21.35,21.3,21.34,16600.0,20.9488,20.9586,20.9095,20.9488,16600.0
2011-10-31 11:30:00,21.34,21.42,21.33,21.4,22800.0,20.9488,21.0273,20.9389,21.0077,22800.0
2011-10-31 11:35:00,21.4,21.4,21.36,21.36,9200.0,21.0077,21.0077,20.9684,20.9684,9200.0
2011-10-31 11:40:00,21.36,21.41,21.36,21.41,7300.0,20.9684,21.0175,20.9684,21.0175,7300.0
2011-10-31 11:45:00,21.41,21.41,21.38,21.4,5900.0,21.0175,21.0175,20.988,21.0077,5900.0
2011-10-31 11:50:00,21.4,21.41,21.37,21.41,5600.0,21.0077,21.0175,20.9782,21.0175,5600.0
2011-10-31 11:55:00,21.4,21.4,21.36,21.36,6200.0,21.0077,21.0077,20.9684,20.9684,6200.0
2011-10-31 12:00:00,21.35,21.38,21.35,21.35,9400.0,20.9586,20.988,20.9586,20.9586,9400.0
2011-10-31 12:05:00,21.35,21.36,21.33,21.33,5300.0,20.9586,20.9684,20.9389,20.9389,5300.0
2011-10-31 12:10:00,21.33,21.36,21.32,21.35,3500.0,20.9389,20.9684,20.9291,20.9586,3500.0
2011-10-31 12:15:00,21.34,21.34,21.27,21.28,9200.0,20.9488,20.9488,20.88,20.8899,9200.0
2011-10-31 12:20:00,21.27,21.31,21.26,21.28,10500.0,20.88,20.9193,20.8702,20.8899,10500.0
2011-10-31 12:25:00,21.28,21.28,21.15,21.15,32900.0,20.8899,20.8899,20.7622,20.7622,32900.0
2011-10-31 12:30:00,21.16,21.21,21.16,21.18,31500.0,20.7721,20.8211,20.7721,20.7917,31500.0
2011-10-31 12:35:00,21.17,21.2,21.17,21.2,9300.0,20.7819,20.8113,20.7819,20.8113,9300.0
2011-10-31 12:40:00,21.2,21.2,21.19,21.2,6500.0,20.8113,20.8113,20.8015,20.8113,6500.0
2011-10-31 12:45:00,21.2,21.22,21.18,21.2,10800.0,20.8113,20.831,20.7917,20.8113,10800.0
2011-10-31 12:50:00,21.2,21.21,21.16,21.17,9000.0,20.8113,20.8211,20.7721,20.7819,9000.0
2011-10-31 12:55:00,21.18,21.22,21.18,21.21,11400.0,20.7917,20.831,20.7917,20.8211,11400.0
2011-10-31 13:00:00,21.21,21.32,21.21,21.3,17500.0,20.8211,20.9291,20.8211,20.9095,17500.0
2011-10-31 13:05:00,21.3,21.3,21.25,21.25,9900.0,20.9095,20.9095,20.8604,20.8604,9900.0
2011-10-31 13:10:00,21.26,21.29,21.26,21.28,5400.0,20.8702,20.8997,20.8702,20.8899,5400.0
2011-10-31 13:15:00,21.27,21.28,21.24,21.24,10200.0,20.88,20.8899,20.8506,20.8506,10200.0
2011-10-31 13:20:00,21.24,21.26,21.21,21.21,12200.0,20.8506,20.8702,20.8211,20.8211,12200.0
2011-10-31 13:25:00,21.21,21.23,21.2,21.2,11600.0,20.8211,20.8408,20.8113,20.8113,11600.0
2011-10-31 13:30:00,21.2,21.22,21.19,21.21,16800.0,20.8113,20.831,20.8015,20.8211,16800.0
2011-10-31 13:35:00,21.22,21.31,21.21,21.3,13700.0,20.831,20.9193,20.8211,20.9095,13700.0
2011-10-31 13:40:00,21.31,21.34,21.29,21.31,53500.0,20.9193,20.9488,20.8997,20.9193,53500.0
2011-10-31 13:45:00,21.31,21.34,21.29,21.34,16300.0,20.9193,20.9488,20.8997,20.9488,16300.0
2011-10-31 13:50:00,21.33,21.33,21.28,21.29,12500.0,20.9389,20.9389,20.8899,20.8997,12500.0
2011-10-31 13:55:00,21.29,21.3,21.27,21.27,16200.0,20.8997,20.9095,20.88,20.88,16200.0
2011-10-31 14:00:00,21.28,21.28,21.25,21.26,12900.0,20.8899,20.8899,20.8604,20.8702,12900.0
2011-10-31 14:05:00,21.25,21.26,21.21,21.21,11300.0,20.8604,20.8702,20.8211,20.8211,11300.0
2011-10-31 14:10:00,21.21,21.21,21.16,21.18,12400.0,20.8211,20.8211,20.7721,20.7917,12400.0
2011-10-31 14:15:00,21.18,21.2,21.15,21.2,18100.0,20.7917,20.8113,20.7622,20.8113,18100.0
2011-10-31 14:20:00,21.2,21.24,21.19,21.22,25200.0,20.8113,20.8506,20.8015,20.831,25200.0
2011-10-31 14:25:00,21.22,21.22,21.18,21.19,25300.0,20.831,20.831,20.7917,20.8015,25300.0
2011-10-31 14:30:00,21.2,21.25,21.19,21.25,17300.0,20.8113,20.8604,20.8015,20.8604,17300.0
2011-10-31 14:35:00,21.24,21.24,21.19,21.19,28400.0,20.8506,20.8506,20.8015,20.8015,28400.0
2011-10-31 14:40:00,21.2,21.21,21.18,21.18,7800.0,20.8113,20.8211,20.7917,20.7917,7800.0
2011-10-31 14:45:00,21.19,21.19,21.14,21.15,24100.0,20.8015,20.8015,20.7524,20.7622,24100.0
2011-10-31 14:50:00,21.15,21.19,21.15,21.18,10500.0,20.7622,20.8015,20.7622,20.7917,10500.0
2011-10-31 14:55:00,21.18,21.19,21.17,21.18,11100.0,20.7917,20.8015,20.7819,20.7917,11100.0
2011-10-31 15:00:00,21.18,21.18,21.12,21.12,27000.0,20.7917,20.7917,20.7328,20.7328,27000.0
2011-10-31 15:05:00,21.12,21.13,21.08,21.08,18400.0,20.7328,20.7426,20.6935,20.6935,18400.0
2011-10-31 15:10:00,21.09,21.13,21.07,21.08,28700.0,20.7033,20.7426,20.6837,20.6935,28700.0
2011-10-31 15:15:00,21.08,21.1,21.02,21.02,38400.0,20.6935,20.7132,20.6346,20.6346,38400.0
2011-10-31 15:20:00,21.01,21.04,21.0,21.04,20200.0,20.6248,20.6543,20.615,20.6543,20200.0
2011-10-31 15:25:00,21.03,21.04,20.96,20.97,28300.0,20.6444,20.6543,20.5757,20.5855,28300.0
2011-10-31 15:30:00,20.97,21.0,20.94,21.0,50700.0,20.5855,20.615,20.5561,20.615,50700.0
2011-10-31 15:35:00,21.0,21.05,21.0,21.05,35900.0,20.615,20.6641,20.615,20.6641,35900.0
2011-10-31 15:40:00,21.04,21.05,20.98,21.03,49800.0,20.6543,20.6641,20.5954,20.6444,49800.0
2011-10-31 15:45:00,21.02,21.03,20.94,20.99,119500.0,20.6346,20.6444,20.5561,20.6052,119500.0
2011-10-31 15:50:00,21.0,21.07,20.96,21.05,92100.0,20.615,20.6837,20.5757,20.6641,92100.0
2011-10-31 15:55:00,21.05,21.05,20.89,20.89,127700.0,20.6641,20.6641,20.507,20.507,127700.0
2011-11-01 09:30:00,20.0,20.11,20.0,20.11,2000.0,19.6333,19.7413,19.6333,19.7413,2000.0
2011-11-01 09:35:00,20.11,20.17,20.05,20.06,60500.0,19.7413,19.8002,19.6824,19.6922,60500.0
2011-11-01 09:40:00,20.06,20.25,20.04,20.12,46200.0,19.6922,19.8787,19.6726,19.7511,46200.0
2011-11-01 09:45:00,20.11,20.28,20.11,20.16,40000.0,19.7413,19.9082,19.7413,19.7904,40000.0
2011-11-01 09:50:00,20.15,20.33,20.15,20.24,31800.0,19.7806,19.9573,19.7806,19.8689,31800.0
2011-11-01 09:55:00,20.23,20.29,20.22,20.23,39000.0,19.8591,19.918,19.8493,19.8591,39000.0
2011-11-01 10:00:00,20.25,20.29,20.14,20.28,141800.0,19.8787,19.918,19.7708,19.9082,141800.0
2011-11-01 10:05:00,20.28,20.33,20.23,20.29,33300.0,19.9082,19.9573,19.8591,19.918,33300.0
2011-11-01 10:10:00,20.28,20.43,20.26,20.43,38300.0,19.9082,20.0554,19.8886,20.0554,38300.0
2011-11-01 10:15:00,20.42,20.44,20.34,20.4,25700.0,20.0456,20.0653,19.9671,20.026,25700.0
2011-11-01 10:20:00,20.38,20.39,20.29,20.36,16200.0,20.0064,20.0162,19.918,19.9867,16200.0
2011-11-01 10:25:00,20.35,20.46,20.34,20.41,25200.0,19.9769,20.0849,19.9671,20.0358,25200.0
2011-11-01 10:30:00,20.41,20.47,20.38,20.46,16600.0,20.0358,20.0947,20.0064,20.0849,16600.0
2011-11-01 10:35:00,20.45,20.46,20.38,20.4,34500.0,20.0751,20.0849,20.0064,20.026,34500.0
2011-11-01 10:40:00,20.4,20.44,20.32,20.35,25200.0,20.026,20.0653,19.9475,19.9769,25200.0
2011-11-01 10:45:00,20.34,20.34,20.29,20.32,22500.0,19.9671,19.9671,19.918,19.9475,22500.0
2011-11-01 10:50:00,20.31,20.37,20.28,20.29,16800.0,19.9376,19.9965,19.9082,19.918,16800.0
2011-11-01 10:55:00,20.3,20.37,20.25,20.26,38700.0,19.9278,19.9965,19.8787,19.8886,38700.0
2011-11-01 11:00:00,20.25,20.33,20.23,20.23,30100.0,19.8787,19.9573,19.8591,19.8591,30100.0
2011-11-01 11:05:00,20.23,20.29,20.21,20.24,25600.0,19.8591,19.918,19.8395,19.8689,25600.0
2011-11-01 11:10:00,20.26,20.35,20.26,20.3,43700.0,19.8886,19.9769,19.8886,19.9278,43700.0
2011-11-01 11:15:00,20.3,20.39,20.3,20.35,25500.0,19.9278,20.0162,19.9278,19.9769,25500.0
2011-11-01 11:20:00,20.36,20.36,20.23,20.24,44800.0,19.9867,19.9867,19.8591,19.8689,44800.0
2011-11-01 11:25:00,20.25,20.28,20.18,20.19,22300.0,19.8787,19.9082,19.81,19.8198,22300.0
2011-11-01 11:30:00,20.19,20.19,20.04,20.09,40300.0,19.8198,19.8198,19.6726,19.7217,40300.0
2011-11-01 11:35:00,20.09,20.09,19.97,19.99,37700.0,19.7217,19.7217,19.6039,19.6235,37700.0
2011-11-01 11:40:00,19.99,20.04,19.91,19.93,15800.0,19.6235,19.6726,19.545,19.5646,15800.0
2011-11-01 11:45:00,19.93,20.03,19.92,19.95,27500.0,19.5646,19.6628,19.5548,19.5842,27500.0
2011-11-01 11:50:00,19.95,19.96,19.83,19.88,39900.0,19.5842,19.5941,19.4664,19.5155,39900.0
2011-11-01 11:55:00,19.87,19.92,19.83,19.84,16000.0,19.5057,19.5548,19.4664,19.4763,16000.0
2011-11-01 12:00:00,19.84,19.84,19.76,19.8,20100.0,19.4763,19.4763,19.3977,19.437,20100.0
2011-11-01 12:05:00,19.79,19.88,19.75,19.84,49100.0,19.4272,19.5155,19.3879,19.4763,49100.0
2011-11-01 12:10:00,19.84,19.93,19.82,19.9,22900.0,19.4763,19.5646,19.4566,19.5352,22900.0
2011-11-01 12:15:00,19.89,19.89,19.82,19.84,35800.0,19.5253,19.5253,19.4566,19.4763,35800.0
2011-11-01 12:20:00,19.83,19.83,19.76,19.83,27800.0,19.4664,19.4664,19.3977,19.4664,27800.0
2011-11-01 12:25:00,19.84,19.9,19.82,19.88,17100.0,19.4763,19.5352,19.4566,19.5155,17100.0
2011-11-01 12:30:00,19.87,19.95,19.84,19.94,34300.0,19.5057,19.5842,19.4763,19.5744,34300.0
2011-11-01 12:35:00,19.94,19.97,19.83,19.91,34800.0,19.5744,19.6039,19.4664,19.545,34800.0
2011-11-01 12:40:00,19.93,19.94,19.84,19.85,36000.0,19.5646,19.5744,19.4763,19.4861,36000.0
2011-11-01 12:45:00,19.85,19.86,19.74,19.75,27200.0,19.4861,19.4959,19.3781,19.3879,27200.0
2011-11-01 12:50:00,19.75,19.76,19.69,19.69,22900.0,19.3879,19.3977,19.329,19.329,22900.0
2011-11-01 12:55:00,19.7,19.73,19.68,19.69,17000.0,19.3388,19.3683,19.3192,19.329,17000.0
2011-11-01 13:00:00,19.69,19.72,19.65,19.7,21000.0,19.329,19.3585,19.2897,19.3388,21000.0
2011-11-01 13:05:00,19.7,19.8,19.7,19.71,36000.0,19.3388,19.437,19.3388,19.3486,36000.0
2011-11-01 13:10:00,19.71,19.76,19.71,19.75,23300.0,19.3486,19.3977,19.3486,19.3879,23300.0
2011-11-01 13:15:00,19.75,19.79,19.7,19.73,19500.0,19.3879,19.4272,19.3388,19.3683,19500.0
2011-11-01 13:20:00,19.72,19.73,19.65,19.67,22300.0,19.3585,19.3683,19.2897,19.3094,22300.0
2011-11-01 13:25:00,19.67,19.94,19.65,19.89,55200.0,19.3094,19.5744,19.2897,19.5253,55200.0
2011-11-01 13:30:00,19.91,20.02,19.87,19.99,66700.0,19.545,19.653,19.5057,19.6235,66700.0
2011-11-01 13:35:00,20.0,20.04,19.92,19.93,46200.0,19.6333,19.6726,19.5548,19.5646,46200.0
2011-11-01 13:40:00,19.93,20.07,19.92,20.05,31000.0,19.5646,19.702,19.5548,19.6824,31000.0
2011-11-01 13:45:00,20.05,20.16,20.05,20.12,35000.0,19.6824,19.7904,19.6824,19.7511,35000.0
2011-11-01 13:50:00,20.12,20.17,20.02,20.03,37600.0,19.7511,19.8002,19.653,19.6628,37600.0
2011-11-01 13:55:00,20.03,20.04,19.88,19.98,26900.0,19.6628,19.6726,19.5155,19.6137,26900.0
2011-11-01 14:00:00,19.97,20.06,19.93,20.03,28100.0,19.6039,19.6922,19.5646,19.6628,28100.0
2011-11-01 14:05:00,20.02,20.14,20.0,20.12,28800.0,19.653,19.7708,19.6333,19.7511,28800.0
2011-11-01 14:10:00,20.12,20.15,20.09,20.13,22700.0,19.7511,19.7806,19.7217,19.7609,22700.0
2011-11-01 14:15:00,20.15,20.16,20.05,20.09,26900.0,19.7806,19.7904,19.6824,19.7217,26900.0
2011-11-01 14:20:00,20.1,20.21,20.08,20.21,43300.0,19.7315,19.8395,19.7119,19.8395,43300.0
2011-11-01 14:25:00,20.22,20.32,20.2,20.3,70000.0,19.8493,19.9475,19.8297,19.9278,70000.0
2011-11-01 14:30:00,20.29,20.35,20.26,20.32,59900.0,19.918,19.9769,19.8886,19.9475,59900.0
2011-11-01 14:35:00,20.32,20.34,20.16,20.18,73600.0,19.9475,19.9671,19.7904,19.81,73600.0
2011-11-01 14:40:00,20.18,20.24,20.16,20.22,43000.0,19.81,19.8689,19.7904,19.8493,43000.0
2011-11-01 14:45:00,20.22,20.28,20.14,20.14,33800.0,19.8493,19.9082,19.7708,19.7708,33800.0
2011-11-01 14:50:00,20.14,20.2,20.01,20.07,38300.0,19.7708,19.8297,19.6431,19.702,38300.0
2011-11-01 14:55:00,20.07,20.1,20.04,20.08,27100.0,19.702,19.7315,19.6726,19.7119,27100.0
2011-11-01 15:00:00,20.08,20.13,19.94,19.96,47100.0,19.7119,19.7609,19.5744,19.5941,47100.0
2011-11-01 15:05:00,19.97,19.98,19.92,19.94,31300.0,19.6039,19.6137,19.5548,19.5744,31300.0
2011-11-01 15:10:00,19.94,20.08,19.92,20.07,28800.0,19.5744,19.7119,19.5548,19.702,28800.0
2011-11-01 15:15:00,20.08,20.08,19.98,20.05,43600.0,19.7119,19.7119,19.6137,19.6824,43600.0
2011-11-01 15:20:00,20.06,20.08,19.96,19.98,35200.0,19.6922,19.7119,19.5941,19.6137,35200.0
2011-11-01 15:25:00,19.98,20.07,19.98,20.07,41600.0,19.6137,19.702,19.6137,19.702,41600.0
2011-11-01 15:30:00,20.06,20.19,20.04,20.13,63200.0,19.6922,19.8198,19.6726,19.7609,63200.0
2011-11-01 15:35:00,20.14,20.27,20.14,20.26,66200.0,19.7708,19.8984,19.7708,19.8886,66200.0
2011-11-01 15:40:00,20.25,20.25,20.02,20.05,118500.0,19.8787,19.8787,19.653,19.6824,118500.0
2011-11-01 15:45:00,20.05,20.06,19.87,19.88,197900.0,19.6824,19.6922,19.5057,19.5155,197900.0
2011-11-01 15:50:00,19.88,19.92,19.77,19.87,126900.0,19.5155,19.5548,19.4075,19.5057,126900.0
2011-11-01 15:55:00,19.86,19.93,19.75,19.82,296700.0,19.4959,19.5646,19.3879,19.4566,296700.0
2011-11-02 09:30:00,20.99,22.08,20.77,21.21,67100.0,20.6052,21.6752,20.3892,20.8211,67100.0
2011-11-02 09:35:00,21.27,21.51,21.22,21.38,155700.0,20.88,21.1156,20.831,20.988,155700.0
2011-11-02 09:40:00,21.38,21.52,21.26,21.43,85100.0,20.988,21.1255,20.8702,21.0371,85100.0
2011-11-02 09:45:00,21.44,21.5,21.32,21.39,123300.0,21.0469,21.1058,20.9291,20.9978,123300.0
2011-11-02 09:50:00,21.4,21.4,21.19,21.32,79500.0,21.0077,21.0077,20.8015,20.9291,79500.0
2011-11-02 09:55:00,21.32,21.41,21.28,21.4,75100.0,20.9291,21.0175,20.8899,21.0077,75100.0
2011-11-02 10:00:00,21.4,21.5,21.38,21.45,80900.0,21.0077,21.1058,20.988,21.0567,80900.0
2011-11-02 10:05:00,21.45,21.59,21.41,21.48,65900.0,21.0567,21.1942,21.0175,21.0862,65900.0
2011-11-02 10:10:00,21.49,21.62,21.46,21.62,64100.0,21.096,21.2236,21.0666,21.2236,64100.0
2011-11-02 10:15:00,21.63,21.8,21.63,21.77,49400.0,21.2334,21.4003,21.2334,21.3709,49400.0
2011-11-02 10:20:00,21.77,21.9,21.74,21.9,42500.0,21.3709,21.4985,21.3414,21.4985,42500.0
2011-11-02 10:25:00,21.91,21.98,21.73,21.91,102300.0,21.5083,21.577,21.3316,21.5083,102300.0
2011-11-02 10:30:00,21.9,21.9,21.68,21.77,48200.0,21.4985,21.4985,21.2825,21.3709,48200.0
2011-11-02 10:35:00,21.78,22.04,21.78,21.95,87300.0,21.3807,21.6359,21.3807,21.5476,87300.0
2011-11-02 10:40:00,21.96,22.06,21.95,22.06,85100.0,21.5574,21.6556,21.5476,21.6556,85100.0
2011-11-02 10:45:00,22.05,22.18,22.0,22.09,74300.0,21.6457,21.7734,21.5967,21.685,74300.0
2011-11-02 10:50:00,22.09,22.12,21.99,22.0,49800.0,21.685,21.7145,21.5868,21.5967,49800.0
2011-11-02 10:55:00,22.01,22.01,21.93,21.97,24400.0,21.6065,21.6065,21.5279,21.5672,24400.0
2011-11-02 11:00:00,21.98,22.1,21.97,22.08,67300.0,21.577,21.6948,21.5672,21.6752,67300.0
2011-11-02 11:05:00,22.08,22.28,22.08,22.2,94600.0,21.6752,21.8715,21.6752,21.793,94600.0
2011-11-02 11:10:00,22.19,22.44,22.13,22.21,123000.0,21.7832,22.0286,21.7243,21.8028,123000.0
2011-11-02 11:15:00,22.2,22.3,22.2,22.3,78300.0,21.793,21.8912,21.793,21.8912,78300.0
2011-11-02 11:20:00,22.32,22.43,22.32,22.37,73500.0,21.9108,22.0188,21.9108,21.9599,73500.0
2011-11-02 11:25:00,22.37,22.48,22.33,22.36,94800.0,21.9599,22.0679,21.9206,21.9501,94800.0
2011-11-02 11:30:00,22.36,22.36,22.24,22.35,61500.0,21.9501,21.9501,21.8323,21.9402,61500.0
2011-11-02 11:35:00,22.35,22.37,22.3,22.32,51600.0,21.9402,21.9599,21.8912,21.9108,51600.0
2011-11-02 11:40:00,22.32,22.37,22.24,22.24,53500.0,21.9108,21.9599,21.8323,21.8323,53500.0
2011-11-02 11:45:00,22.23,22.29,22.17,22.21,54600.0,21.8224,21.8813,21.7635,21.8028,54600.0
2011-11-02 11:50:00,22.2,22.23,22.14,22.21,30800.0,21.793,21.8224,21.7341,21.8028,30800.0
2011-11-02 11:55:00,22.2,22.21,22.14,22.16,36300.0,21.793,21.8028,21.7341,21.7537,36300.0
2011-11-02 12:00:00,22.17,22.17,22.03,22.06,56900.0,21.7635,21.7635,21.6261,21.6556,56900.0
2011-11-02 12:05:00,22.06,22.06,21.94,22.03,53100.0,21.6556,21.6556,21.5378,21.6261,53100.0
2011-11-02 12:10:00,22.03,22.03,21.9,21.9,47500.0,21.6261,21.6261,21.4985,21.4985,47500.0
2011-11-02 12:15:00,21.89,21.98,21.83,21.98,34900.0,21.4887,21.577,21.4298,21.577,34900.0
2011-11-02 12:20:00,21.98,22.1,21.96,22.09,41400.0,21.577,21.6948,21.5574,21.685,41400.0
2011-11-02 12:25:00,22.1,22.17,22.1,22.17,65100.0,21.6948,21.7635,21.6948,21.7635,65100.0
2011-11-02 12:30:00,22.15,22.16,21.76,21.76,51300.0,21.7439,21.7537,21.3611,21.3611,51300.0
2011-11-02 12:35:00,21.81,22.12,21.75,22.11,59500.0,21.4101,21.7145,21.3512,21.7046,59500.0
2011-11-02 12:40:00,22.12,22.27,21.93,22.0,132300.0,21.7145,21.8617,21.5279,21.5967,132300.0
2011-11-02 12:45:00,22.0,22.07,21.98,22.0,24600.0,21.5967,21.6654,21.577,21.5967,24600.0
2011-11-02 12:50:00,22.0,22.1,22.0,22.1,18500.0,21.5967,21.6948,21.5967,21.6948,18500.0
2011-11-02 12:55:00,22.11,22.15,22.05,22.05,23800.0,21.7046,21.7439,21.6457,21.6457,23800.0
2011-11-02 13:00:00,22.05,22.07,21.94,21.98,42100.0,21.6457,21.6654,21.5378,21.577,42100.0
2011-11-02 13:05:00,21.97,22.05,21.95,22.01,18400.0,21.5672,21.6457,21.5476,21.6065,18400.0
2011-11-02 13:10:00,22.02,22.1,22.02,22.1,19400.0,21.6163,21.6948,21.6163,21.6948,19400.0
2011-11-02 13:15:00,22.1,22.11,22.02,22.04,19800.0,21.6948,21.7046,21.6163,21.6359,19800.0
2011-11-02 13:20:00,22.04,22.04,21.94,21.95,20700.0,21.6359,21.6359,21.5378,21.5476,20700.0
2011-11-02 13:25:00,21.95,22.09,21.95,22.03,19000.0,21.5476,21.685,21.5476,21.6261,19000.0
2011-11-02 13:30:00,22.03,22.11,22.01,22.09,19400.0,21.6261,21.7046,21.6065,21.685,19400.0
2011-11-02 13:35:00,22.08,22.08,22.01,22.01,16400.0,21.6752,21.6752,21.6065,21.6065,16400.0
2011-11-02 13:40:00,22.01,22.05,21.97,22.04,15600.0,21.6065,21.6457,21.5672,21.6359,15600.0
2011-11-02 13:45:00,22.04,22.08,22.03,22.05,21200.0,21.6359,21.6752,21.6261,21.6457,21200.0
2011-11-02 13:50:00,22.05,22.07,21.97,21.97,22000.0,21.6457,21.6654,21.5672,21.5672,22000.0
2011-11-02 13:55:00,21.95,21.99,21.82,21.84,58000.0,21.5476,21.5868,21.42,21.4396,58000.0
2011-11-02 14:00:00,21.84,21.87,21.73,21.81,41900.0,21.4396,21.469,21.3316,21.4101,41900.0
2011-11-02 14:05:00,21.81,21.85,21.71,21.71,40000.0,21.4101,21.4494,21.312,21.312,40000.0
2011-11-02 14:10:00,21.72,21.72,21.63,21.65,38700.0,21.3218,21.3218,21.2334,21.2531,38700.0
2011-11-02 14:15:00,21.63,21.77,21.59,21.73,26500.0,21.2334,21.3709,21.1942,21.3316,26500.0
2011-11-02 14:20:00,21.72,21.81,21.7,21.7,54100.0,21.3218,21.4101,21.3022,21.3022,54100.0
2011-11-02 14:25:00,21.7,21.78,21.65,21.68,34500.0,21.3022,21.3807,21.2531,21.2825,34500.0
2011-11-02 14:30:00,21.69,21.76,21.64,21.74,40500.0,21.2923,21.3611,21.2433,21.3414,40500.0
2011-11-02 14:35:00,21.74,21.78,21.73,21.76,31800.0,21.3414,21.3807,21.3316,21.3611,31800.0
2011-11-02 14:40:00,21.76,21.76,21.64,21.68,39600.0,21.3611,21.3611,21.2433,21.2825,39600.0
2011-11-02 14:45:00,21.68,21.73,21.67,21.72,30900.0,21.2825,21.3316,21.2727,21.3218,30900.0
2011-11-02 14:50:00,21.72,21.79,21.7,21.77,52600.0,21.3218,21.3905,21.3022,21.3709,52600.0
2011-11-02 14:55:00,21.77,21.79,21.76,21.77,40500.0,21.3709,21.3905,21.3611,21.3709,40500.0
2011-11-02 15:00:00,21.77,21.78,21.69,21.74,46900.0,21.3709,21.3807,21.2923,21.3414,46900.0
2011-11-02 15:05:00,21.75,21.89,21.74,21.83,59900.0,21.3512,21.4887,21.3414,21.4298,59900.0
2011-11-02 15:10:00,21.83,21.91,21.83,21.91,61300.0,21.4298,21.5083,21.4298,21.5083,61300.0
2011-11-02 15:15:00,21.91,21.97,21.86,21.97,27900.0,21.5083,21.5672,21.4592,21.5672,27900.0
2011-11-02 15:20:00,21.97,22.06,21.97,22.06,49800.0,21.5672,21.6556,21.5672,21.6556,49800.0
2011-11-02 15:25:00,22.06,22.06,21.97,22.0,38400.0,21.6556,21.6556,21.5672,21.5967,38400.0
2011-11-02 15:30:00,21.99,22.05,21.88,21.93,54400.0,21.5868,21.6457,21.4789,21.5279,54400.0
2011-11-02 15:35:00,21.94,22.05,21.94,22.05,53700.0,21.5378,21.6457,21.5378,21.6457,53700.0
2011-11-02 15:40:00,22.05,22.11,21.99,22.07,66000.0,21.6457,21.7046,21.5868,21.6654,66000.0
2011-11-02 15:45:00,22.07,22.1,21.97,22.05,105800.0,21.6654,21.6948,21.5672,21.6457,105800.0
2011-11-02 15:50:00,22.05,22.09,21.98,22.09,98700.0,21.6457,21.685,21.577,21.685,98700.0
2011-11-02 15:55:00,22.09,22.16,22.08,22.14,198500.0,21.685,21.7537,21.6752,21.7341,198500.0
2011-11-03 09:30:00,22.4,22.45,22.25,22.4,56200.0,21.9893,22.0384,21.8421,21.9893,56200.0
2011-11-03 09:35:00,22.4,22.48,22.17,22.48,81900.0,21.9893,22.0679,21.7635,22.0679,81900.0
2011-11-03 09:40:00,22.45,22.46,22.11,22.11,42700.0,22.0384,22.0482,21.7046,21.7046,42700.0
2011-11-03 09:45:00,22.11,22.26,22.08,22.12,39100.0,21.7046,21.8519,21.6752,21.7145,39100.0
2011-11-03 09:50:00,22.12,22.13,21.98,22.07,24900.0,21.7145,21.7243,21.577,21.6654,24900.0
2011-11-03 09:55:00,22.07,22.16,22.05,22.11,28300.0,21.6654,21.7537,21.6457,21.7046,28300.0
2011-11-03 10:00:00,22.12,22.12,21.93,21.96,55200.0,21.7145,21.7145,21.5279,21.5574,55200.0
2011-11-03 10:05:00,21.97,22.08,21.91,22.07,32300.0,21.5672,21.6752,21.5083,21.6654,32300.0
2011-11-03 10:10:00,22.07,22.1,22.01,22.05,32400.0,21.6654,21.6948,21.6065,21.6457,32400.0
2011-11-03 10:15:00,22.06,22.18,22.06,22.14,40100.0,21.6556,21.7734,21.6556,21.7341,40100.0
2011-11-03 10:20:00,22.15,22.18,22.09,22.14,57600.0,21.7439,21.7734,21.685,21.7341,57600.0
2011-11-03 10:25:00,22.13,22.24,22.09,22.16,60300.0,21.7243,21.8323,21.685,21.7537,60300.0
2011-11-03 10:30:00,22.16,22.24,22.14,22.16,28300.0,21.7537,21.8323,21.7341,21.7537,28300.0
2011-11-03 10:35:00,22.17,22.17,22.05,22.05,37300.0,21.7635,21.7635,21.6457,21.6457,37300.0
2011-11-03 10:40:00,22.06,22.25,22.06,22.23,42000.0,21.6556,21.8421,21.6556,21.8224,42000.0
2011-11-03 10:45:00,22.23,22.26,22.2,22.2,38200.0,21.8224,21.8519,21.793,21.793,38200.0
2011-11-03 10:50:00,22.21,22.23,22.11,22.18,42800.0,21.8028,21.8224,21.7046,21.7734,42800.0
2011-11-03 10:55:00,22.17,22.21,22.15,22.16,24700.0,21.7635,21.8028,21.7439,21.7537,24700.0
2011-11-03 11:00:00,22.17,22.25,22.12,22.15,29100.0,21.7635,21.8421,21.7145,21.7439,29100.0
2011-11-03 11:05:00,22.15,22.23,22.14,22.19,47300.0,21.7439,21.8224,21.7341,21.7832,47300.0
2011-11-03 11:10:00,22.19,22.25,22.19,22.23,51500.0,21.7832,21.8421,21.7832,21.8224,51500.0
2011-11-03 11:15:00,22.23,22.26,22.22,22.23,33400.0,21.8224,21.8519,21.8126,21.8224,33400.0
2011-11-03 11:20:00,22.24,22.26,22.21,22.21,32600.0,21.8323,21.8519,21.8028,21.8028,32600.0
2011-11-03 11:25:00,22.2,22.25,22.18,22.24,19900.0,21.793,21.8421,21.7734,21.8323,19900.0
2011-11-03 11:30:00,22.24,22.26,22.21,22.23,23100.0,21.8323,21.8519,21.8028,21.8224,23100.0
2011-11-03 11:35:00,22.24,22.25,22.18,22.21,15000.0,21.8323,21.8421,21.7734,21.8028,15000.0
2011-11-03 11:40:00,22.2,22.24,22.19,22.21,24800.0,21.793,21.8323,21.7832,21.8028,24800.0
2011-11-03 11:45:00,22.21,22.26,22.2,22.24,46200.0,21.8028,21.8519,21.793,21.8323,46200.0
2011-11-03 11:50:00,22.24,22.31,22.23,22.29,37700.0,21.8323,21.901,21.8224,21.8813,37700.0
2011-11-03 11:55:00,22.3,22.3,22.13,22.13,19800.0,21.8912,21.8912,21.7243,21.7243,19800.0
2011-11-03 12:00:00,22.14,22.24,22.13,22.24,16800.0,21.7341,21.8323,21.7243,21.8323,16800.0
2011-11-03 12:05:00,22.24,22.26,22.21,22.24,19600.0,21.8323,21.8519,21.8028,21.8323,19600.0
2011-11-03 12:10:00,22.25,22.26,22.18,22.19,28000.0,21.8421,21.8519,21.7734,21.7832,28000.0
2011-11-03 12:15:00,22.19,22.23,22.17,22.2,14800.0,21.7832,21.8224,21.7635,21.793,14800.0
2011-11-03 12:20:00,22.21,22.24,22.18,22.23,12600.0,21.8028,21.8323,21.7734,21.8224,12600.0
2011-11-03 12:25:00,22.23,22.26,22.22,22.22,33800.0,21.8224,21.8519,21.8126,21.8126,33800.0
2011-11-03 12:30:00,22.23,22.24,22.19,22.2,15600.0,21.8224,21.8323,21.7832,21.793,15600.0
2011-11-03 12:35:00,22.2,22.25,22.18,22.2,19300.0,21.793,21.8421,21.7734,21.793,19300.0
2011-11-03 12:40:00,22.2,22.24,22.19,22.24,8200.0,21.793,21.8323,21.7832,21.8323,8200.0
2011-11-03 12:45:00,22.23,22.31,22.22,22.31,38600.0,21.8224,21.901,21.8126,21.901,38600.0
2011-11-03 12:50:00,22.31,22.32,22.23,22.24,19300.0,21.901,21.9108,21.8224,21.8323,19300.0
2011-11-03 12:55:00,22.24,22.29,22.24,22.27,10800.0,21.8323,21.8813,21.8323,21.8617,10800.0
2011-11-03 13:00:00,22.27,22.3,22.26,22.27,10800.0,21.8617,21.8912,21.8519,21.8617,10800.0
2011-11-03 13:05:00,22.27,22.32,22.27,22.32,17600.0,21.8617,21.9108,21.8617,21.9108,17600.0
2011-11-03 13:10:00,22.32,22.35,22.3,22.31,29800.0,21.9108,21.9402,21.8912,21.901,29800.0
2011-11-03 13:15:00,22.31,22.37,22.31,22.36,28200.0,21.901,21.9599,21.901,21.9501,28200.0
2011-11-03 13:20:00,22.36,22.37,22.3,22.32,20100.0,21.9501,21.9599,21.8912,21.9108,20100.0
2011-11-03 13:25:00,22.33,22.34,22.25,22.26,13200.0,21.9206,21.9304,21.8421,21.8519,13200.0
2011-11-03 13:30:00,22.27,22.32,22.26,22.3,14700.0,21.8617,21.9108,21.8519,21.8912,14700.0
2011-11-03 13:35:00,22.3,22.32,22.28,22.32,23400.0,21.8912,21.9108,21.8715,21.9108,23400.0
2011-11-03 13:40:00,22.31,22.34,22.3,22.31,29100.0,21.901,21.9304,21.8912,21.901,29100.0
2011-11-03 13:45:00,22.31,22.4,22.3,22.39,62200.0,21.901,21.9893,21.8912,21.9795,62200.0
2011-11-03 13:50:00,22.39,22.43,22.39,22.43,34200.0,21.9795,22.0188,21.9795,22.0188,34200.0
2011-11-03 13:55:00,22.43,22.45,22.38,22.38,27000.0,22.0188,22.0384,21.9697,21.9697,27000.0
2011-11-03 14:00:00,22.39,22.42,22.34,22.42,35500.0,21.9795,22.009,21.9304,22.009,35500.0
2011-11-03 14:05:00,22.42,22.48,22.41,22.47,28000.0,22.009,22.0679,21.9991,22.058,28000.0
2011-11-03 14:10:00,22.48,22.48,22.38,22.4,38300.0,22.0679,22.0679,21.9697,21.9893,38300.0
2011-11-03 14:15:00,22.4,22.44,22.3,22.3,60800.0,21.9893,22.0286,21.8912,21.8912,60800.0
2011-11-03 14:20:00,22.29,22.32,22.22,22.24,34800.0,21.8813,21.9108,21.8126,21.8323,34800.0
2011-11-03 14:25:00,22.24,22.29,22.23,22.26,22400.0,21.8323,21.8813,21.8224,21.8519,22400.0
2011-11-03 14:30:00,22.27,22.32,22.26,22.29,20400.0,21.8617,21.9108,21.8519,21.8813,20400.0
2011-11-03 14:35:00,22.3,22.37,22.3,22.37,24000.0,21.8912,21.9599,21.8912,21.9599,24000.0
2011-11-03 14:40:00,22.36,22.37,22.29,22.29,22100.0,21.9501,21.9599,21.8813,21.8813,22100.0
2011-11-03 14:45:00,22.3,22.33,22.3,22.3,15900.0,21.8912,21.9206,21.8912,21.8912,15900.0
2011-11-03 14:50:00,22.31,22.36,22.3,22.35,16500.0,21.901,21.9501,21.8912,21.9402,16500.0
2011-11-03 14:55:00,22.35,22.39,22.34,22.37,22900.0,21.9402,21.9795,21.9304,21.9599,22900.0
2011-11-03 15:00:00,22.37,22.43,22.37,22.43,32000.0,21.9599,22.0188,21.9599,22.0188,32000.0
2011-11-03 15:05:00,22.43,22.44,22.38,22.41,28300.0,22.0188,22.0286,21.9697,21.9991,28300.0
2011-11-03 15:10:00,22.41,22.45,22.36,22.37,56400.0,21.9991,22.0384,21.9501,21.9599,56400.0
2011-11-03 15:15:00,22.36,22.42,22.36,22.42,38400.0,21.9501,22.009,21.9501,22.009,38400.0
2011-11-03 15:20:00,22.41,22.47,22.39,22.47,29200.0,21.9991,22.058,21.9795,22.058,29200.0
2011-11-03 15:25:00,22.48,22.48,22.42,22.48,23300.0,22.0679,22.0679,22.009,22.0679,23300.0
2011-11-03 15:30:00,22.48,22.5,22.47,22.47,74100.0,22.0679,22.0875,22.058,22.058,74100.0
2011-11-03 15:35:00,22.48,22.5,22.43,22.46,43700.0,22.0679,22.0875,22.0188,22.0482,43700.0
2011-11-03 15:40:00,22.45,22.5,22.41,22.47,51000.0,22.0384,22.0875,21.9991,22.058,51000.0
2011-11-03 15:45:00,22.47,22.48,22.42,22.46,59200.0,22.058,22.0679,22.009,22.0482,59200.0
2011-11-03 15:50:00,22.47,22.5,22.44,22.47,102600.0,22.058,22.0875,22.0286,22.058,102600.0
2011-11-03 15:55:00,22.46,22.5,22.43,22.45,131300.0,22.0482,22.0875,22.0188,22.0384,131300.0
2011-11-04 09:30:00,22.07,22.1,21.94,21.95,30600.0,21.6654,21.6948,21.5378,21.5476,30600.0
2011-11-04 09:35:00,21.97,22.0,21.88,21.89,67400.0,21.5672,21.5967,21.4789,21.4887,67400.0
2011-11-04 09:40:00,21.91,21.95,21.85,21.93,58700.0,21.5083,21.5476,21.4494,21.5279,58700.0
2011-11-04 09:45:00,21.93,21.93,21.87,21.89,70700.0,21.5279,21.5279,21.469,21.4887,70700.0
2011-11-04 09:50:00,21.9,21.9,21.83,21.89,56200.0,21.4985,21.4985,21.4298,21.4887,56200.0
2011-11-04 09:55:00,21.88,21.92,21.73,21.77,29500.0,21.4789,21.5181,21.3316,21.3709,29500.0
2011-11-04 10:00:00,21.76,21.78,21.69,21.76,36000.0,21.3611,21.3807,21.2923,21.3611,36000.0
2011-11-04 10:05:00,21.76,21.8,21.71,21.79,29600.0,21.3611,21.4003,21.312,21.3905,29600.0
2011-11-04 10:10:00,21.8,21.87,21.79,21.8,24400.0,21.4003,21.469,21.3905,21.4003,24400.0
2011-11-04 10:15:00,21.81,21.83,21.7,21.73,26000.0,21.4101,21.4298,21.3022,21.3316,26000.0
2011-11-04 10:20:00,21.72,21.74,21.6,21.67,16600.0,21.3218,21.3414,21.204,21.2727,16600.0
2011-11-04 10:25:00,21.67,21.72,21.65,21.68,17100.0,21.2727,21.3218,21.2531,21.2825,17100.0
2011-11-04 10:30:00,21.67,21.69,21.62,21.62,30700.0,21.2727,21.2923,21.2236,21.2236,30700.0
2011-11-04 10:35:00,21.63,21.65,21.58,21.6,39800.0,21.2334,21.2531,21.1844,21.204,39800.0
2011-11-04 10:40:00,21.6,21.7,21.58,21.69,53500.0,21.204,21.3022,21.1844,21.2923,53500.0
2011-11-04 10:45:00,21.69,21.77,21.68,21.77,22500.0,21.2923,21.3709,21.2825,21.3709,22500.0
2011-11-04 10:50:00,21.77,21.78,21.72,21.75,20800.0,21.3709,21.3807,21.3218,21.3512,20800.0
2011-11-04 10:55:00,21.74,21.77,21.72,21.77,17100.0,21.3414,21.3709,21.3218,21.3709,17100.0
2011-11-04 11:00:00,21.78,21.81,21.77,21.79,19900.0,21.3807,21.4101,21.3709,21.3905,19900.0
2011-11-04 11:05:00,21.8,21.86,21.79,21.84,39000.0,21.4003,21.4592,21.3905,21.4396,39000.0
2011-11-04 11:10:00,21.84,21.86,21.81,21.82,32300.0,21.4396,21.4592,21.4101,21.42,32300.0
2011-11-04 11:15:00,21.82,21.83,21.64,21.64,30600.0,21.42,21.4298,21.2433,21.2433,30600.0
2011-11-04 11:20:00,21.63,21.72,21.58,21.68,27900.0,21.2334,21.3218,21.1844,21.2825,27900.0
2011-11-04 11:25:00,21.65,21.77,21.65,21.76,11400.0,21.2531,21.3709,21.2531,21.3611,11400.0
2011-11-04 11:30:00,21.76,21.82,21.76,21.81,11200.0,21.3611,21.42,21.3611,21.4101,11200.0
2011-11-04 11:35:00,21.82,21.83,21.74,21.8,19500.0,21.42,21.4298,21.3414,21.4003,19500.0
2011-11-04 11:40:00,21.8,21.81,21.71,21.73,24400.0,21.4003,21.4101,21.312,21.3316,24400.0
2011-11-04 11:45:00,21.73,21.75,21.7,21.73,16400.0,21.3316,21.3512,21.3022,21.3316,16400.0
2011-11-04 11:50:00,21.73,21.73,21.67,21.7,9400.0,21.3316,21.3316,21.2727,21.3022,9400.0
2011-11-04 11:55:00,21.7,21.76,21.7,21.75,12500.0,21.3022,21.3611,21.3022,21.3512,12500.0
2011-11-04 12:00:00,21.75,21.81,21.75,21.8,13400.0,21.3512,21.4101,21.3512,21.4003,13400.0
2011-11-04 12:05:00,21.8,21.83,21.77,21.78,20100.0,21.4003,21.4298,21.3709,21.3807,20100.0
2011-11-04 12:10:00,21.77,21.86,21.77,21.85,14400.0,21.3709,21.4592,21.3709,21.4494,14400.0
2011-11-04 12:15:00,21.85,21.85,21.82,21.84,8300.0,21.4494,21.4494,21.42,21.4396,8300.0
2011-11-04 12:20:00,21.85,21.85,21.79,21.79,12300.0,21.4494,21.4494,21.3905,21.3905,12300.0
2011-11-04 12:25:00,21.79,21.85,21.79,21.85,11100.0,21.3905,21.4494,21.3905,21.4494,11100.0
2011-11-04 12:30:00,21.85,21.85,21.8,21.81,10300.0,21.4494,21.4494,21.4003,21.4101,10300.0
2011-11-04 12:35:00,21.81,21.83,21.79,21.83,8800.0,21.4101,21.4298,21.3905,21.4298,8800.0
2011-11-04 12:40:00,21.82,21.85,21.79,21.79,11300.0,21.42,21.4494,21.3905,21.3905,11300.0
2011-11-04 12:45:00,21.78,21.8,21.77,21.78,13600.0,21.3807,21.4003,21.3709,21.3807,13600.0
2011-11-04 12:50:00,21.78,21.81,21.77,21.81,11000.0,21.3807,21.4101,21.3709,21.4101,11000.0
2011-11-04 12:55:00,21.81,21.83,21.79,21.83,9100.0,21.4101,21.4298,21.3905,21.4298,9100.0
2011-11-04 13:00:00,21.83,21.84,21.8,21.83,7200.0,21.4298,21.4396,21.4003,21.4298,7200.0
2011-11-04 13:05:00,21.82,21.85,21.82,21.84,12200.0,21.42,21.4494,21.42,21.4396,12200.0
2011-11-04 13:10:00,21.84,21.91,21.83,21.9,31800.0,21.4396,21.5083,21.4298,21.4985,31800.0
2011-11-04 13:15:00,21.91,21.92,21.86,21.87,23400.0,21.5083,21.5181,21.4592,21.469,23400.0
2011-11-04 13:20:00,21.88,21.92,21.88,21.92,10600.0,21.4789,21.5181,21.4789,21.5181,10600.0
2011-11-04 13:25:00,21.92,21.92,21.89,21.9,12200.0,21.5181,21.5181,21.4887,21.4985,12200.0
2011-11-04 13:30:00,21.9,21.9,21.83,21.84,18300.0,21.4985,21.4985,21.4298,21.4396,18300.0
2011-11-04 13:35:00,21.84,21.85,21.81,21.82,8000.0,21.4396,21.4494,21.4101,21.42,8000.0
2011-11-04 13:40:00,21.82,21.87,21.82,21.86,46100.0,21.42,21.469,21.42,21.4592,46100.0
2011-11-04 13:45:00,21.85,21.89,21.84,21.84,59200.0,21.4494,21.4887,21.4396,21.4396,59200.0
2011-11-04 13:50:00,21.84,21.88,21.84,21.85,23700.0,21.4396,21.4789,21.4396,21.4494,23700.0
2011-11-04 13:55:00,21.85,21.87,21.84,21.87,40400.0,21.4494,21.469,21.4396,21.469,40400.0
2011-11-04 14:00:00,21.88,21.92,21.85,21.87,56100.0,21.4789,21.5181,21.4494,21.469,56100.0
2011-11-04 14:05:00,21.87,21.87,21.79,21.82,57400.0,21.469,21.469,21.3905,21.42,57400.0
2011-11-04 14:10:00,21.82,21.85,21.79,21.84,12100.0,21.42,21.4494,21.3905,21.4396,12100.0
2011-11-04 14:15:00,21.84,21.9,21.83,21.89,16100.0,21.4396,21.4985,21.4298,21.4887,16100.0
2011-11-04 14:20:00,21.9,21.91,21.87,21.87,26200.0,21.4985,21.5083,21.469,21.469,26200.0
2011-11-04 14:25:00,21.88,21.9,21.84,21.85,58800.0,21.4789,21.4985,21.4396,21.4494,58800.0
2011-11-04 14:30:00,21.85,21.86,21.82,21.82,18700.0,21.4494,21.4592,21.42,21.42,18700.0
2011-11-04 14:35:00,21.81,21.82,21.77,21.77,26700.0,21.4101,21.42,21.3709,21.3709,26700.0
2011-11-04 14:40:00,21.78,21.83,21.78,21.82,16600.0,21.3807,21.4298,21.3807,21.42,16600.0
2011-11-04 14:45:00,21.82,21.86,21.8,21.83,35500.0,21.42,21.4592,21.4003,21.4298,35500.0
2011-11-04 14:50:00,21.83,21.83,21.8,21.83,16100.0,21.4298,21.4298,21.4003,21.4298,16100.0
2011-11-04 14:55:00,21.83,21.86,21.8,21.83,17400.0,21.4298,21.4592,21.4003,21.4298,17400.0
2011-11-04 15:00:00,21.82,21.85,21.82,21.83,19900.0,21.42,21.4494,21.42,21.4298,19900.0
2011-11-04 15:05:00,21.82,21.82,21.74,21.74,17100.0,21.42,21.42,21.3414,21.3414,17100.0
2011-11-04 15:10:00,21.74,21.81,21.74,21.8,18300.0,21.3414,21.4101,21.3414,21.4003,18300.0
2011-11-04 15:15:00,21.81,21.86,21.81,21.86,23100.0,21.4101,21.4592,21.4101,21.4592,23100.0
2011-11-04 15:20:00,21.86,21.86,21.76,21.78,104400.0,21.4592,21.4592,21.3611,21.3807,104400.0
2011-11-04 15:25:00,21.79,21.84,21.78,21.82,57100.0,21.3905,21.4396,21.3807,21.42,57100.0
2011-11-04 15:30:00,21.81,21.88,21.79,21.87,44700.0,21.4101,21.4789,21.3905,21.469,44700.0
2011-11-04 15:35:00,21.87,21.89,21.84,21.85,35600.0,21.469,21.4887,21.4396,21.4494,35600.0
2011-11-04 15:40:00,21.85,21.94,21.85,21.94,51000.0,21.4494,21.5378,21.4494,21.5378,51000.0
2011-11-04 15:45:00,21.94,22.01,21.94,21.97,67600.0,21.5378,21.6065,21.5378,21.5672,67600.0
2011-11-04 15:50:00,21.97,21.97,21.84,21.85,126100.0,21.5672,21.5672,21.4396,21.4494,126100.0
2011-11-04 15:55:00,21.85,21.91,21.82,21.9,193000.0,21.4494,21.5083,21.42,21.4985,193000.0
2011-11-07 09:30:00,21.87,21.89,21.7,21.85,24500.0,21.469,21.4887,21.3022,21.4494,24500.0
2011-11-07 09:35:00,21.86,21.97,21.73,21.74,46100.0,21.4592,21.5672,21.3316,21.3414,46100.0
2011-11-07 09:40:00,21.74,21.76,21.66,21.71,40700.0,21.3414,21.3611,21.2629,21.312,40700.0
2011-11-07 09:45:00,21.73,21.73,21.65,21.66,74100.0,21.3316,21.3316,21.2531,21.2629,74100.0
2011-11-07 09:50:00,21.65,21.65,21.53,21.54,109200.0,21.2531,21.2531,21.1353,21.1451,109200.0
2011-11-07 09:55:00,21.54,21.54,21.41,21.44,100300.0,21.1451,21.1451,21.0175,21.0469,100300.0
2011-11-07 10:00:00,21.45,21.46,21.29,21.33,37200.0,21.0567,21.0666,20.8997,20.9389,37200.0
2011-11-07 10:05:00,21.34,21.36,21.23,21.36,47800.0,20.9488,20.9684,20.8408,20.9684,47800.0
2011-11-07 10:10:00,21.37,21.44,21.32,21.33,42800.0,20.9782,21.0469,20.9291,20.9389,42800.0
2011-11-07 10:15:00,21.33,21.33,21.23,21.24,26000.0,20.9389,20.9389,20.8408,20.8506,26000.0
2011-11-07 10:20:00,21.23,21.27,21.21,21.26,20600.0,20.8408,20.88,20.8211,20.8702,20600.0
2011-11-07 10:25:00,21.26,21.29,21.22,21.25,21500.0,20.8702,20.8997,20.831,20.8604,21500.0
2011-11-07 10:30:00,21.25,21.25,21.08,21.1,58300.0,20.8604,20.8604,20.6935,20.7132,58300.0
2011-11-07 10:35:00,21.09,21.11,20.95,20.97,78800.0,20.7033,20.723,20.5659,20.5855,78800.0
2011-11-07 10:40:00,20.97,21.04,20.93,21.02,178300.0,20.5855,20.6543,20.5463,20.6346,178300.0
2011-11-07 10:45:00,21.02,21.12,20.98,21.08,119000.0,20.6346,20.7328,20.5954,20.6935,119000.0
2011-11-07 10:50:00,21.08,21.1,20.96,20.96,40000.0,20.6935,20.7132,20.5757,20.5757,40000.0
2011-11-07 10:55:00,20.95,20.96,20.88,20.93,43300.0,20.5659,20.5757,20.4972,20.5463,43300.0
2011-11-07 11:00:00,20.92,21.01,20.88,20.98,27900.0,20.5365,20.6248,20.4972,20.5954,27900.0
2011-11-07 11:05:00,20.99,20.99,20.92,20.92,31700.0,20.6052,20.6052,20.5365,20.5365,31700.0
2011-11-07 11:10:00,20.93,21.0,20.92,20.98,34200.0,20.5463,20.615,20.5365,20.5954,34200.0
2011-11-07 11:15:00,20.98,21.03,20.96,20.96,36900.0,20.5954,20.6444,20.5757,20.5757,36900.0
2011-11-07 11:20:00,20.96,20.96,20.86,20.9,30400.0,20.5757,20.5757,20.4776,20.5168,30400.0
2011-11-07 11:25:00,20.91,20.91,20.81,20.84,22100.0,20.5266,20.5266,20.4285,20.4579,22100.0
2011-11-07 11:30:00,20.85,20.9,20.82,20.89,21700.0,20.4677,20.5168,20.4383,20.507,21700.0
2011-11-07 11:35:00,20.89,20.93,20.86,20.92,20900.0,20.507,20.5463,20.4776,20.5365,20900.0
2011-11-07 11:40:00,20.92,20.93,20.82,20.89,24700.0,20.5365,20.5463,20.4383,20.507,24700.0
2011-11-07 11:45:00,20.89,20.9,20.83,20.85,24100.0,20.507,20.5168,20.4481,20.4677,24100.0
2011-11-07 11:50:00,20.84,20.88,20.73,20.76,32700.0,20.4579,20.4972,20.3499,20.3794,32700.0
2011-11-07 11:55:00,20.75,20.77,20.7,20.76,25900.0,20.3696,20.3892,20.3205,20.3794,25900.0
2011-11-07 12:00:00,20.75,20.8,20.75,20.79,15800.0,20.3696,20.4187,20.3696,20.4088,15800.0
2011-11-07 12:05:00,20.78,20.85,20.78,20.82,20500.0,20.399,20.4677,20.399,20.4383,20500.0
2011-11-07 12:10:00,20.81,20.83,20.76,20.77,18100.0,20.4285,20.4481,20.3794,20.3892,18100.0
2011-11-07 12:15:00,20.77,20.78,20.67,20.68,30400.0,20.3892,20.399,20.291,20.3009,30400.0
2011-11-07 12:20:00,20.68,20.7,20.67,20.68,17300.0,20.3009,20.3205,20.291,20.3009,17300.0
2011-11-07 12:25:00,20.68,20.72,20.67,20.69,11900.0,20.3009,20.3401,20.291,20.3107,11900.0
2011-11-07 12:30:00,20.7,20.7,20.63,20.64,17800.0,20.3205,20.3205,20.2518,20.2616,17800.0
2011-11-07 12:35:00,20.63,20.64,20.61,20.62,27900.0,20.2518,20.2616,20.2321,20.242,27900.0
2011-11-07 12:40:00,20.61,20.67,20.61,20.67,12900.0,20.2321,20.291,20.2321,20.291,12900.0
2011-11-07 12:45:00,20.67,20.71,20.65,20.71,26800.0,20.291,20.3303,20.2714,20.3303,26800.0
2011-11-07 12:50:00,20.7,20.76,20.7,20.75,26600.0,20.3205,20.3794,20.3205,20.3696,26600.0
2011-11-07 12:55:00,20.75,20.77,20.73,20.74,59000.0,20.3696,20.3892,20.3499,20.3598,59000.0
2011-11-07 13:00:00,20.73,20.76,20.73,20.75,33600.0,20.3499,20.3794,20.3499,20.3696,33600.0
2011-11-07 13:05:00,20.75,20.76,20.74,20.76,46700.0,20.3696,20.3794,20.3598,20.3794,46700.0
2011-11-07 13:10:00,20.75,20.82,20.75,20.82,34800.0,20.3696,20.4383,20.3696,20.4383,34800.0
2011-11-07 13:15:00,20.82,20.86,20.82,20.85,47800.0,20.4383,20.4776,20.4383,20.4677,47800.0
2011-11-07 13:20:00,20.85,20.86,20.84,20.85,33900.0,20.4677,20.4776,20.4579,20.4677,33900.0
2011-11-07 13:25:00,20.85,20.86,20.84,20.85,22100.0,20.4677,20.4776,20.4579,20.4677,22100.0
2011-11-07 13:30:00,20.85,20.88,20.84,20.87,19600.0,20.4677,20.4972,20.4579,20.4874,19600.0
2011-11-07 13:35:00,20.88,20.88,20.83,20.83,20500.0,20.4972,20.4972,20.4481,20.4481,20500.0
2011-11-07 13:40:00,20.83,20.86,20.83,20.85,11100.0,20.4481,20.4776,20.4481,20.4677,11100.0
2011-11-07 13:45:00,20.86,20.86,20.8,20.81,15400.0,20.4776,20.4776,20.4187,20.4285,15400.0
2011-11-07 13:50:00,20.8,20.8,20.74,20.76,35800.0,20.4187,20.4187,20.3598,20.3794,35800.0
2011-11-07 13:55:00,20.76,20.87,20.76,20.86,72300.0,20.3794,20.4874,20.3794,20.4776,72300.0
2011-11-07 14:00:00,20.87,20.98,20.87,20.98,67600.0,20.4874,20.5954,20.4874,20.5954,67600.0
2011-11-07 14:05:00,20.97,20.97,20.92,20.93,28300.0,20.5855,20.5855,20.5365,20.5463,28300.0
2011-11-07 14:10:00,20.93,20.96,20.91,20.91,69400.0,20.5463,20.5757,20.5266,20.5266,69400.0
2011-11-07 14:15:00,20.91,20.93,20.88,20.91,35200.0,20.5266,20.5463,20.4972,20.5266,35200.0
2011-11-07 14:20:00,20.9,21.02,20.9,21.02,30200.0,20.5168,20.6346,20.5168,20.6346,30200.0
2011-11-07 14:25:00,21.02,21.06,20.99,21.02,47600.0,20.6346,20.6739,20.6052,20.6346,47600.0
2011-11-07 14:30:00,21.03,21.05,21.0,21.01,32400.0,20.6444,20.6641,20.615,20.6248,32400.0
2011-11-07 14:35:00,21.02,21.05,21.01,21.05,30800.0,20.6346,20.6641,20.6248,20.6641,30800.0
2011-11-07 14:40:00,21.04,21.05,20.98,21.0,36100.0,20.6543,20.6641,20.5954,20.615,36100.0
2011-11-07 14:45:00,21.0,21.0,20.95,20.98,40500.0,20.615,20.615,20.5659,20.5954,40500.0
2011-11-07 14:50:00,20.99,21.07,20.98,21.07,34600.0,20.6052,20.6837,20.5954,20.6837,34600.0
2011-11-07 14:55:00,21.07,21.11,21.06,21.11,19800.0,20.6837,20.723,20.6739,20.723,19800.0
2011-11-07 15:00:00,21.11,21.11,21.07,21.08,37700.0,20.723,20.723,20.6837,20.6935,37700.0
2011-11-07 15:05:00,21.08,21.12,21.07,21.12,26900.0,20.6935,20.7328,20.6837,20.7328,26900.0
2011-11-07 15:10:00,21.12,21.15,21.1,21.1,62100.0,20.7328,20.7622,20.7132,20.7132,62100.0
2011-11-07 15:15:00,21.1,21.11,21.01,21.01,53200.0,20.7132,20.723,20.6248,20.6248,53200.0
2011-11-07 15:20:00,21.01,21.02,20.99,21.02,55600.0,20.6248,20.6346,20.6052,20.6346,55600.0
2011-11-07 15:25:00,21.03,21.05,20.95,20.95,53100.0,20.6444,20.6641,20.5659,20.5659,53100.0
2011-11-07 15:30:00,20.96,21.01,20.96,20.97,62300.0,20.5757,20.6248,20.5757,20.5855,62300.0
2011-11-07 15:35:00,20.98,21.06,20.97,21.06,55200.0,20.5954,20.6739,20.5855,20.6739,55200.0
2011-11-07 15:40:00,21.06,21.12,21.02,21.03,85200.0,20.6739,20.7328,20.6346,20.6444,85200.0
2011-11-07 15:45:00,21.03,21.06,20.98,20.99,119200.0,20.6444,20.6739,20.5954,20.6052,119200.0
2011-11-07 15:50:00,20.98,21.07,20.97,21.03,139800.0,20.5954,20.6837,20.5855,20.6444,139800.0
2011-11-07 15:55:00,21.02,21.03,20.99,21.03,158900.0,20.6346,20.6444,20.6052,20.6444,158900.0
2011-11-08 09:30:00,21.04,21.19,20.84,21.01,78700.0,20.6543,20.8015,20.4579,20.6248,78700.0
2011-11-08 09:35:00,21.01,21.02,20.94,20.99,53100.0,20.6248,20.6346,20.5561,20.6052,53100.0
2011-11-08 09:40:00,20.98,21.02,20.94,21.0,48500.0,20.5954,20.6346,20.5561,20.615,48500.0
2011-11-08 09:45:00,21.0,21.02,20.87,20.88,50000.0,20.615,20.6346,20.4874,20.4972,50000.0
2011-11-08 09:50:00,20.89,20.92,20.7,20.72,104900.0,20.507,20.5365,20.3205,20.3401,104900.0
2011-11-08 09:55:00,20.74,20.96,20.74,20.96,46100.0,20.3598,20.5757,20.3598,20.5757,46100.0
2011-11-08 10:00:00,20.96,20.98,20.91,20.91,54800.0,20.5757,20.5954,20.5266,20.5266,54800.0
2011-11-08 10:05:00,20.91,20.92,20.78,20.81,53800.0,20.5266,20.5365,20.399,20.4285,53800.0
2011-11-08 10:10:00,20.81,20.81,20.62,20.71,51200.0,20.4285,20.4285,20.242,20.3303,51200.0
2011-11-08 10:15:00,20.7,20.78,20.63,20.77,56700.0,20.3205,20.399,20.2518,20.3892,56700.0
2011-11-08 10:20:00,20.77,20.8,20.71,20.73,43800.0,20.3892,20.4187,20.3303,20.3499,43800.0
2011-11-08 10:25:00,20.72,20.73,20.53,20.59,50500.0,20.3401,20.3499,20.1536,20.2125,50500.0
2011-11-08 10:30:00,20.59,20.6,20.53,20.53,41500.0,20.2125,20.2223,20.1536,20.1536,41500.0
2011-11-08 10:35:00,20.52,20.59,20.51,20.54,70000.0,20.1438,20.2125,20.134,20.1634,70000.0
2011-11-08 10:40:00,20.54,20.69,20.54,20.68,70100.0,20.1634,20.3107,20.1634,20.3009,70100.0
2011-11-08 10:45:00,20.69,20.75,20.68,20.7,58300.0,20.3107,20.3696,20.3009,20.3205,58300.0
2011-11-08 10:50:00,20.69,20.69,20.63,20.69,43200.0,20.3107,20.3107,20.2518,20.3107,43200.0
2011-11-08 10:55:00,20.69,20.71,20.64,20.64,25900.0,20.3107,20.3303,20.2616,20.2616,25900.0
2011-11-08 11:00:00,20.64,20.68,20.61,20.66,36600.0,20.2616,20.3009,20.2321,20.2812,36600.0
2011-11-08 11:05:00,20.66,20.71,20.54,20.56,39400.0,20.2812,20.3303,20.1634,20.1831,39400.0
2011-11-08 11:10:00,20.55,20.57,20.5,20.56,51300.0,20.1732,20.1929,20.1242,20.1831,51300.0
2011-11-08 11:15:00,20.56,20.57,20.51,20.55,34600.0,20.1831,20.1929,20.134,20.1732,34600.0
2011-11-08 11:20:00,20.55,20.55,20.51,20.52,16000.0,20.1732,20.1732,20.134,20.1438,16000.0
2011-11-08 11:25:00,20.52,20.61,20.52,20.58,26500.0,20.1438,20.2321,20.1438,20.2027,26500.0
2011-11-08 11:30:00,20.57,20.6,20.55,20.55,21300.0,20.1929,20.2223,20.1732,20.1732,21300.0
2011-11-08 11:35:00,20.55,20.6,20.52,20.56,16200.0,20.1732,20.2223,20.1438,20.1831,16200.0
2011-11-08 11:40:00,20.56,20.61,20.54,20.61,10100.0,20.1831,20.2321,20.1634,20.2321,10100.0
2011-11-08 11:45:00,20.62,20.72,20.62,20.71,32100.0,20.242,20.3401,20.242,20.3303,32100.0
2011-11-08 11:50:00,20.71,20.72,20.67,20.71,18000.0,20.3303,20.3401,20.291,20.3303,18000.0
2011-11-08 11:55:00,20.7,20.71,20.63,20.67,14200.0,20.3205,20.3303,20.2518,20.291,14200.0
2011-11-08 12:00:00,20.68,20.71,20.62,20.71,14800.0,20.3009,20.3303,20.242,20.3303,14800.0
2011-11-08 12:05:00,20.7,20.74,20.68,20.74,14700.0,20.3205,20.3598,20.3009,20.3598,14700.0
2011-11-08 12:10:00,20.75,20.76,20.69,20.71,16700.0,20.3696,20.3794,20.3107,20.3303,16700.0
2011-11-08 12:15:00,20.7,20.73,20.69,20.72,13200.0,20.3205,20.3499,20.3107,20.3401,13200.0
2011-11-08 12:20:00,20.72,20.74,20.68,20.69,15500.0,20.3401,20.3598,20.3009,20.3107,15500.0
2011-11-08 12:25:00,20.68,20.71,20.68,20.69,11100.0,20.3009,20.3303,20.3009,20.3107,11100.0
2011-11-08 12:30:00,20.68,20.75,20.68,20.72,22400.0,20.3009,20.3696,20.3009,20.3401,22400.0
2011-11-08 12:35:00,20.72,20.76,20.71,20.72,15900.0,20.3401,20.3794,20.3303,20.3401,15900.0
2011-11-08 12:40:00,20.73,20.76,20.71,20.72,17900.0,20.3499,20.3794,20.3303,20.3401,17900.0
2011-11-08 12:45:00,20.72,20.73,20.67,20.69,11800.0,20.3401,20.3499,20.291,20.3107,11800.0
2011-11-08 12:50:00,20.68,20.75,20.68,20.72,15500.0,20.3009,20.3696,20.3009,20.3401,15500.0
2011-11-08 12:55:00,20.72,20.76,20.72,20.74,13100.0,20.3401,20.3794,20.3401,20.3598,13100.0
2011-11-08 13:00:00,20.73,20.77,20.73,20.75,19900.0,20.3499,20.3892,20.3499,20.3696,19900.0
2011-11-08 13:05:00,20.75,20.75,20.69,20.7,8900.0,20.3696,20.3696,20.3107,20.3205,8900.0
2011-11-08 13:10:00,20.7,20.71,20.67,20.68,10400.0,20.3205,20.3303,20.291,20.3009,10400.0
2011-11-08 13:15:00,20.68,20.74,20.68,20.73,10400.0,20.3009,20.3598,20.3009,20.3499,10400.0
2011-11-08 13:20:00,20.72,20.75,20.7,20.75,16800.0,20.3401,20.3696,20.3205,20.3696,16800.0
2011-11-08 13:25:00,20.75,20.79,20.75,20.77,15400.0,20.3696,20.4088,20.3696,20.3892,15400.0
2011-11-08 13:30:00,20.78,20.78,20.74,20.74,26800.0,20.399,20.399,20.3598,20.3598,26800.0
2011-11-08 13:35:00,20.74,20.79,20.73,20.79,14800.0,20.3598,20.4088,20.3499,20.4088,14800.0
2011-11-08 13:40:00,20.79,20.81,20.77,20.8,46900.0,20.4088,20.4285,20.3892,20.4187,46900.0
2011-11-08 13:45:00,20.8,20.89,20.72,20.86,100300.0,20.4187,20.507,20.3401,20.4776,100300.0
2011-11-08 13:50:00,20.87,20.89,20.84,20.87,41500.0,20.4874,20.507,20.4579,20.4874,41500.0
2011-11-08 13:55:00,20.87,20.94,20.86,20.88,29500.0,20.4874,20.5561,20.4776,20.4972,29500.0
2011-11-08 14:00:00,20.89,20.9,20.85,20.88,26800.0,20.507,20.5168,20.4677,20.4972,26800.0
2011-11-08 14:05:00,20.88,20.9,20.78,20.85,71200.0,20.4972,20.5168,20.399,20.4677,71200.0
2011-11-08 14:10:00,20.84,20.91,20.82,20.91,17200.0,20.4579,20.5266,20.4383,20.5266,17200.0
2011-11-08 14:15:00,20.9,20.93,20.89,20.9,25600.0,20.5168,20.5463,20.507,20.5168,25600.0
2011-11-08 14:20:00,20.89,20.94,20.86,20.94,28400.0,20.507,20.5561,20.4776,20.5561,28400.0
2011-11-08 14:25:00,20.94,20.97,20.92,20.97,18300.0,20.5561,20.5855,20.5365,20.5855,18300.0
2011-11-08 14:30:00,20.98,21.01,20.95,20.95,28500.0,20.5954,20.6248,20.5659,20.5659,28500.0
2011-11-08 14:35:00,20.95,20.99,20.95,20.99,18200.0,20.5659,20.6052,20.5659,20.6052,18200.0
2011-11-08 14:40:00,20.99,21.01,20.94,20.98,22300.0,20.6052,20.6248,20.5561,20.5954,22300.0
2011-11-08 14:45:00,20.98,21.0,20.96,20.98,17000.0,20.5954,20.615,20.5757,20.5954,17000.0
2011-11-08 14:50:00,20.98,21.01,20.96,20.96,21400.0,20.5954,20.6248,20.5757,20.5757,21400.0
2011-11-08 14:55:00,20.97,20.99,20.93,20.98,38600.0,20.5855,20.6052,20.5463,20.5954,38600.0
2011-11-08 15:00:00,20.98,20.98,20.88,20.89,41100.0,20.5954,20.5954,20.4972,20.507,41100.0
2011-11-08 15:05:00,20.89,20.9,20.87,20.87,44200.0,20.507,20.5168,20.4874,20.4874,44200.0
2011-11-08 15:10:00,20.88,20.89,20.84,20.87,77700.0,20.4972,20.507,20.4579,20.4874,77700.0
2011-11-08 15:15:00,20.88,20.9,20.85,20.85,83400.0,20.4972,20.5168,20.4677,20.4677,83400.0
2011-11-08 15:20:00,20.86,20.9,20.85,20.88,48300.0,20.4776,20.5168,20.4677,20.4972,48300.0
2011-11-08 15:25:00,20.88,20.91,20.87,20.91,41300.0,20.4972,20.5266,20.4874,20.5266,41300.0
2011-11-08 15:30:00,20.92,20.93,20.9,20.92,149100.0,20.5365,20.5463,20.5168,20.5365,149100.0
2011-11-08 15:35:00,20.92,20.93,20.89,20.93,82600.0,20.5365,20.5463,20.507,20.5463,82600.0
2011-11-08 15:40:00,20.93,20.95,20.87,20.89,97100.0,20.5463,20.5659,20.4874,20.507,97100.0
2011-11-08 15:45:00,20.89,20.95,20.89,20.95,107200.0,20.507,20.5659,20.507,20.5659,107200.0
2011-11-08 15:50:00,20.95,20.97,20.91,20.97,108400.0,20.5659,20.5855,20.5266,20.5855,108400.0
2011-11-08 15:55:00,20.97,20.98,20.93,20.94,127500.0,20.5855,20.5954,20.5463,20.5561,127500.0
2011-11-09 09:30:00,20.29,20.34,20.21,20.28,31800.0,19.918,19.9671,19.8395,19.9082,31800.0
2011-11-09 09:35:00,20.27,20.3,20.17,20.21,89300.0,19.8984,19.9278,19.8002,19.8395,89300.0
2011-11-09 09:40:00,20.21,20.24,20.12,20.17,50200.0,19.8395,19.8689,19.7511,19.8002,50200.0
2011-11-09 09:45:00,20.17,20.17,20.01,20.06,41200.0,19.8002,19.8002,19.6431,19.6922,41200.0
2011-11-09 09:50:00,20.06,20.09,20.01,20.02,32600.0,19.6922,19.7217,19.6431,19.653,32600.0
2011-11-09 09:55:00,20.01,20.04,19.96,20.04,19700.0,19.6431,19.6726,19.5941,19.6726,19700.0
2011-11-09 10:00:00,20.03,20.11,20.03,20.1,22500.0,19.6628,19.7413,19.6628,19.7315,22500.0
2011-11-09 10:05:00,20.1,20.15,20.05,20.1,31400.0,19.7315,19.7806,19.6824,19.7315,31400.0
2011-11-09 10:10:00,20.1,20.17,20.09,20.15,36800.0,19.7315,19.8002,19.7217,19.7806,36800.0
2011-11-09 10:15:00,20.14,20.19,20.11,20.12,23200.0,19.7708,19.8198,19.7413,19.7511,23200.0
2011-11-09 10:20:00,20.12,20.15,20.08,20.1,23500.0,19.7511,19.7806,19.7119,19.7315,23500.0
2011-11-09 10:25:00,20.11,20.11,20.02,20.02,28700.0,19.7413,19.7413,19.653,19.653,28700.0
2011-11-09 10:30:00,20.03,20.07,20.0,20.04,22200.0,19.6628,19.702,19.6333,19.6726,22200.0
2011-11-09 10:35:00,20.04,20.04,19.95,19.96,24400.0,19.6726,19.6726,19.5842,19.5941,24400.0
2011-11-09 10:40:00,19.95,19.98,19.93,19.98,20600.0,19.5842,19.6137,19.5646,19.6137,20600.0
2011-11-09 10:45:00,19.98,20.15,19.98,20.11,46600.0,19.6137,19.7806,19.6137,19.7413,46600.0
2011-11-09 10:50:00,20.11,20.16,20.02,20.03,21800.0,19.7413,19.7904,19.653,19.6628,21800.0
2011-11-09 10:55:00,20.03,20.06,20.01,20.03,20200.0,19.6628,19.6922,19.6431,19.6628,20200.0
2011-11-09 11:00:00,20.03,20.03,19.96,19.98,66400.0,19.6628,19.6628,19.5941,19.6137,66400.0
2011-11-09 11:05:00,19.99,20.06,19.99,20.05,25600.0,19.6235,19.6922,19.6235,19.6824,25600.0
2011-11-09 11:10:00,20.05,20.07,20.01,20.04,19700.0,19.6824,19.702,19.6431,19.6726,19700.0
2011-11-09 11:15:00,20.04,20.16,20.03,20.13,33700.0,19.6726,19.7904,19.6628,19.7609,33700.0
2011-11-09 11:20:00,20.14,20.16,20.1,20.13,22600.0,19.7708,19.7904,19.7315,19.7609,22600.0
2011-11-09 11:25:00,20.13,20.13,20.02,20.04,48400.0,19.7609,19.7609,19.653,19.6726,48400.0
2011-11-09 11:30:00,20.04,20.04,20.0,20.02,39600.0,19.6726,19.6726,19.6333,19.653,39600.0
2011-11-09 11:35:00,20.02,20.09,20.02,20.05,19800.0,19.653,19.7217,19.653,19.6824,19800.0
2011-11-09 11:40:00,20.05,20.05,19.98,20.01,33200.0,19.6824,19.6824,19.6137,19.6431,33200.0
2011-11-09 11:45:00,20.01,20.08,19.99,20.05,28400.0,19.6431,19.7119,19.6235,19.6824,28400.0
2011-11-09 11:50:00,20.05,20.06,20.01,20.03,22700.0,19.6824,19.6922,19.6431,19.6628,22700.0
2011-11-09 11:55:00,20.04,20.05,19.98,19.99,28300.0,19.6726,19.6824,19.6137,19.6235,28300.0
2011-11-09 12:00:00,19.99,20.02,19.94,19.94,30100.0,19.6235,19.653,19.5744,19.5744,30100.0
2011-11-09 12:05:00,19.95,19.95,19.92,19.93,29400.0,19.5842,19.5842,19.5548,19.5646,29400.0
2011-11-09 12:10:00,19.93,19.94,19.91,19.93,15300.0,19.5646,19.5744,19.545,19.5646,15300.0
2011-11-09 12:15:00,19.93,19.96,19.91,19.94,13100.0,19.5646,19.5941,19.545,19.5744,13100.0
2011-11-09 12:20:00,19.94,19.95,19.9,19.91,15500.0,19.5744,19.5842,19.5352,19.545,15500.0
2011-11-09 12:25:00,19.9,19.92,19.86,19.88,29700.0,19.5352,19.5548,19.4959,19.5155,29700.0
2011-11-09 12:30:00,19.89,19.91,19.89,19.91,10900.0,19.5253,19.545,19.5253,19.545,10900.0
2011-11-09 12:35:00,19.91,19.93,19.91,19.91,13500.0,19.545,19.5646,19.545,19.545,13500.0
2011-11-09 12:40:00,19.91,19.93,19.89,19.91,14700.0,19.545,19.5646,19.5253,19.545,14700.0
2011-11-09 12:45:00,19.91,19.93,19.89,19.92,13000.0,19.545,19.5646,19.5253,19.5548,13000.0
2011-11-09 12:50:00,19.92,19.92,19.88,19.91,13500.0,19.5548,19.5548,19.5155,19.545,13500.0
2011-11-09 12:55:00,19.91,19.93,19.89,19.93,20400.0,19.545,19.5646,19.5253,19.5646,20400.0
2011-11-09 13:00:00,19.93,19.94,19.92,19.93,16300.0,19.5646,19.5744,19.5548,19.5646,16300.0
2011-11-09 13:05:00,19.93,19.95,19.89,19.9,18200.0,19.5646,19.5842,19.5253,19.5352,18200.0
2011-11-09 13:10:00,19.89,19.89,19.82,19.83,20000.0,19.5253,19.5253,19.4566,19.4664,20000.0
2011-11-09 13:15:00,19.84,19.84,19.74,19.76,22400.0,19.4763,19.4763,19.3781,19.3977,22400.0
2011-11-09 13:20:00,19.76,19.8,19.76,19.76,17300.0,19.3977,19.437,19.3977,19.3977,17300.0
2011-11-09 13:25:00,19.77,19.8,19.76,19.79,10800.0,19.4075,19.437,19.3977,19.4272,10800.0
2011-11-09 13:30:00,19.79,19.83,19.75,19.8,25900.0,19.4272,19.4664,19.3879,19.437,25900.0
2011-11-09 13:35:00,19.81,19.82,19.79,19.79,15500.0,19.4468,19.4566,19.4272,19.4272,15500.0
2011-11-09 13:40:00,19.79,19.79,19.73,19.77,25100.0,19.4272,19.4272,19.3683,19.4075,25100.0
2011-11-09 13:45:00,19.77,19.77,19.69,19.69,20900.0,19.4075,19.4075,19.329,19.329,20900.0
2011-11-09 13:50:00,19.69,19.69,19.63,19.64,27600.0,19.329,19.329,19.2701,19.2799,27600.0
2011-11-09 13:55:00,19.63,19.67,19.58,19.66,50400.0,19.2701,19.3094,19.221,19.2996,50400.0
2011-11-09 14:00:00,19.66,19.66,19.6,19.61,43100.0,19.2996,19.2996,19.2407,19.2505,43100.0
2011-11-09 14:05:00,19.61,19.61,19.54,19.59,49900.0,19.2505,19.2505,19.1818,19.2308,49900.0
2011-11-09 14:10:00,19.59,19.7,19.59,19.67,43900.0,19.2308,19.3388,19.2308,19.3094,43900.0
2011-11-09 14:15:00,19.68,19.69,19.64,19.66,47800.0,19.3192,19.329,19.2799,19.2996,47800.0
2011-11-09 14:20:00,19.66,19.69,19.6,19.6,43800.0,19.2996,19.329,19.2407,19.2407,43800.0
2011-11-09 14:25:00,19.6,19.63,19.54,19.62,58400.0,19.2407,19.2701,19.1818,19.2603,58400.0
2011-11-09 14:30:00,19.63,19.67,19.57,19.65,65100.0,19.2701,19.3094,19.2112,19.2897,65100.0
2011-11-09 14:35:00,19.65,19.7,19.64,19.66,53000.0,19.2897,19.3388,19.2799,19.2996,53000.0
2011-11-09 14:40:00,19.66,19.69,19.59,19.69,41600.0,19.2996,19.329,19.2308,19.329,41600.0
2011-11-09 14:45:00,19.69,19.69,19.64,19.65,45800.0,19.329,19.329,19.2799,19.2897,45800.0
2011-11-09 14:50:00,19.65,19.68,19.62,19.66,53600.0,19.2897,19.3192,19.2603,19.2996,53600.0
2011-11-09 14:55:00,19.66,19.67,19.62,19.64,68600.0,19.2996,19.3094,19.2603,19.2799,68600.0
2011-11-09 15:00:00,19.64,19.69,19.62,19.66,40000.0,19.2799,19.329,19.2603,19.2996,40000.0
2011-11-09 15:05:00,19.65,19.72,19.65,19.71,74100.0,19.2897,19.3585,19.2897,19.3486,74100.0
2011-11-09 15:10:00,19.71,19.73,19.67,19.7,77500.0,19.3486,19.3683,19.3094,19.3388,77500.0
2011-11-09 15:15:00,19.71,19.72,19.67,19.7,63500.0,19.3486,19.3585,19.3094,19.3388,63500.0
2011-11-09 15:20:00,19.71,19.75,19.69,19.72,76000.0,19.3486,19.3879,19.329,19.3585,76000.0
2011-11-09 15:25:00,19.72,19.73,19.67,19.7,65800.0,19.3585,19.3683,19.3094,19.3388,65800.0
2011-11-09 15:30:00,19.71,19.71,19.64,19.65,82200.0,19.3486,19.3486,19.2799,19.2897,82200.0
2011-11-09 15:35:00,19.66,19.67,19.57,19.57,85400.0,19.2996,19.3094,19.2112,19.2112,85400.0
2011-11-09 15:40:00,19.58,19.63,19.55,19.56,93800.0,19.221,19.2701,19.1916,19.2014,93800.0
2011-11-09 15:45:00,19.55,19.64,19.55,19.58,142500.0,19.1916,19.2799,19.1916,19.221,142500.0
2011-11-09 15:50:00,19.57,19.64,19.55,19.61,154700.0,19.2112,19.2799,19.1916,19.2505,154700.0
2011-11-09 15:55:00,19.61,19.7,19.58,19.62,272000.0,19.2505,19.3388,19.221,19.2603,272000.0
2011-11-10 09:30:00,19.98,20.14,19.98,20.03,27600.0,19.6137,19.7708,19.6137,19.6628,27600.0
2011-11-10 09:35:00,20.01,20.05,19.99,20.05,13200.0,19.6431,19.6824,19.6235,19.6824,13200.0
2011-11-10 09:40:00,20.04,20.07,19.87,19.95,33000.0,19.6726,19.702,19.5057,19.5842,33000.0
2011-11-10 09:45:00,19.96,20.01,19.86,19.86,29600.0,19.5941,19.6431,19.4959,19.4959,29600.0
2011-11-10 09:50:00,19.86,19.88,19.83,19.88,9000.0,19.4959,19.5155,19.4664,19.5155,9000.0
2011-11-10 09:55:00,19.88,19.89,19.82,19.84,13200.0,19.5155,19.5253,19.4566,19.4763,13200.0
2011-11-10 10:00:00,19.85,19.92,19.85,19.92,23800.0,19.4861,19.5548,19.4861,19.5548,23800.0
2011-11-10 10:05:00,19.93,20.01,19.89,19.89,24100.0,19.5646,19.6431,19.5253,19.5253,24100.0
2011-11-10 10:10:00,19.89,19.91,19.85,19.86,19000.0,19.5253,19.545,19.4861,19.4959,19000.0
2011-11-10 10:15:00,19.84,19.86,19.8,19.82,22200.0,19.4763,19.4959,19.437,19.4566,22200.0
2011-11-10 10:20:00,19.84,19.85,19.76,19.81,20400.0,19.4763,19.4861,19.3977,19.4468,20400.0
2011-11-10 10:25:00,19.8,19.87,19.8,19.8,23600.0,19.437,19.5057,19.437,19.437,23600.0
2011-11-10 10:30:00,19.79,19.79,19.68,19.7,21500.0,19.4272,19.4272,19.3192,19.3388,21500.0
2011-11-10 10:35:00,19.7,19.78,19.7,19.75,22100.0,19.3388,19.4174,19.3388,19.3879,22100.0
2011-11-10 10:40:00,19.77,19.78,19.69,19.71,48700.0,19.4075,19.4174,19.329,19.3486,48700.0
2011-11-10 10:45:00,19.68,19.71,19.62,19.62,45800.0,19.3192,19.3486,19.2603,19.2603,45800.0
2011-11-10 10:50:00,19.62,19.71,19.61,19.7,55400.0,19.2603,19.3486,19.2505,19.3388,55400.0
2011-11-10 10:55:00,19.7,19.73,19.66,19.7,17300.0,19.3388,19.3683,19.2996,19.3388,17300.0
2011-11-10 11:00:00,19.69,19.85,19.66,19.84,44300.0,19.329,19.4861,19.2996,19.4763,44300.0
2011-11-10 11:05:00,19.83,19.84,19.77,19.78,27900.0,19.4664,19.4763,19.4075,19.4174,27900.0
2011-11-10 11:10:00,19.78,19.82,19.75,19.76,15600.0,19.4174,19.4566,19.3879,19.3977,15600.0
2011-11-10 11:15:00,19.76,19.8,19.71,19.72,58800.0,19.3977,19.437,19.3486,19.3585,58800.0
2011-11-10 11:20:00,19.72,19.74,19.69,19.72,24900.0,19.3585,19.3781,19.329,19.3585,24900.0
2011-11-10 11:25:00,19.71,19.71,19.62,19.62,64800.0,19.3486,19.3486,19.2603,19.2603,64800.0
2011-11-10 11:30:00,19.62,19.7,19.59,19.69,46500.0,19.2603,19.3388,19.2308,19.329,46500.0
2011-11-10 11:35:00,19.69,19.74,19.68,19.73,110500.0,19.329,19.3781,19.3192,19.3683,110500.0
2011-11-10 11:40:00,19.73,19.81,19.71,19.78,68000.0,19.3683,19.4468,19.3486,19.4174,68000.0
2011-11-10 11:45:00,19.78,19.79,19.71,19.71,95900.0,19.4174,19.4272,19.3486,19.3486,95900.0
2011-11-10 11:50:00,19.71,19.72,19.63,19.63,31300.0,19.3486,19.3585,19.2701,19.2701,31300.0
2011-11-10 11:55:00,19.63,19.64,19.56,19.57,38200.0,19.2701,19.2799,19.2014,19.2112,38200.0
2011-11-10 12:00:00,19.57,19.58,19.48,19.48,153400.0,19.2112,19.221,19.1229,19.1229,153400.0
2011-11-10 12:05:00,19.47,19.47,19.39,19.42,131600.0,19.113,19.113,19.0345,19.064,131600.0
2011-11-10 12:10:00,19.43,19.43,19.25,19.3,177400.0,19.0738,19.0738,18.8971,18.9462,177400.0
2011-11-10 12:15:00,19.3,19.43,19.29,19.39,131100.0,18.9462,19.0738,18.9363,19.0345,131100.0
2011-11-10 12:20:00,19.39,19.4,19.3,19.34,46500.0,19.0345,19.0443,18.9462,18.9854,46500.0
2011-11-10 12:25:00,19.34,19.35,19.25,19.26,37700.0,18.9854,18.9952,18.8971,18.9069,37700.0
2011-11-10 12:30:00,19.26,19.29,19.25,19.29,80000.0,18.9069,18.9363,18.8971,18.9363,80000.0
2011-11-10 12:35:00,19.29,19.29,19.25,19.26,73700.0,18.9363,18.9363,18.8971,18.9069,73700.0
2011-11-10 12:40:00,19.27,19.31,19.26,19.29,36700.0,18.9167,18.956,18.9069,18.9363,36700.0
2011-11-10 12:45:00,19.29,19.32,19.28,19.3,51600.0,18.9363,18.9658,18.9265,18.9462,51600.0
2011-11-10 12:50:00,19.3,19.34,19.28,19.32,25400.0,18.9462,18.9854,18.9265,18.9658,25400.0
2011-11-10 12:55:00,19.32,19.35,19.31,19.33,25700.0,18.9658,18.9952,18.956,18.9756,25700.0
2011-11-10 13:00:00,19.34,19.34,19.3,19.31,47800.0,18.9854,18.9854,18.9462,18.956,47800.0
2011-11-10 13:05:00,19.31,19.32,19.22,19.22,35900.0,18.956,18.9658,18.8676,18.8676,35900.0
2011-11-10 13:10:00,19.22,19.27,19.21,19.26,94700.0,18.8676,18.9167,18.8578,18.9069,94700.0
2011-11-10 13:15:00,19.26,19.31,19.21,19.23,56900.0,18.9069,18.956,18.8578,18.8774,56900.0
2011-11-10 13:20:00,19.23,19.23,19.13,19.14,106300.0,18.8774,18.8774,18.7793,18.7891,106300.0
2011-11-10 13:25:00,19.14,19.16,19.11,19.13,87400.0,18.7891,18.8087,18.7596,18.7793,87400.0
2011-11-10 13:30:00,19.13,19.23,19.12,19.2,51400.0,18.7793,18.8774,18.7695,18.848,51400.0
2011-11-10 13:35:00,19.19,19.19,19.12,19.13,38600.0,18.8382,18.8382,18.7695,18.7793,38600.0
2011-11-10 13:40:00,19.13,19.15,19.1,19.1,79400.0,18.7793,18.7989,18.7498,18.7498,79400.0
2011-11-10 13:45:00,19.1,19.11,19.0,19.0,86400.0,18.7498,18.7596,18.6517,18.6517,86400.0
2011-11-10 13:50:00,19.0,19.01,18.98,19.0,137800.0,18.6517,18.6615,18.632,18.6517,137800.0
2011-11-10 13:55:00,19.0,19.01,18.96,18.96,87800.0,18.6517,18.6615,18.6124,18.6124,87800.0
2011-11-10 14:00:00,18.97,18.97,18.82,18.82,181800.0,18.6222,18.6222,18.475,18.475,181800.0
2011-11-10 14:05:00,18.82,18.9,18.8,18.85,126200.0,18.475,18.5535,18.4553,18.5044,126200.0
2011-11-10 14:10:00,18.85,18.85,18.73,18.73,192300.0,18.5044,18.5044,18.3866,18.3866,192300.0
2011-11-10 14:15:00,18.73,18.8,18.67,18.69,225100.0,18.3866,18.4553,18.3277,18.3473,225100.0
2011-11-10 14:20:00,18.69,18.69,18.61,18.68,199700.0,18.3473,18.3473,18.2688,18.3375,199700.0
2011-11-10 14:25:00,18.68,18.72,18.64,18.66,97300.0,18.3375,18.3768,18.2983,18.3179,97300.0
2011-11-10 14:30:00,18.66,18.79,18.64,18.79,118900.0,18.3179,18.4455,18.2983,18.4455,118900.0
2011-11-10 14:35:00,18.78,18.86,18.75,18.86,200900.0,18.4357,18.5142,18.4062,18.5142,200900.0
2011-11-10 14:40:00,18.86,18.95,18.81,18.94,200400.0,18.5142,18.6026,18.4651,18.5928,200400.0
2011-11-10 14:45:00,18.94,19.01,18.9,18.93,255800.0,18.5928,18.6615,18.5535,18.5829,255800.0
2011-11-10 14:50:00,18.93,18.97,18.82,18.82,146600.0,18.5829,18.6222,18.475,18.475,146600.0
2011-11-10 14:55:00,18.83,18.89,18.81,18.84,133800.0,18.4848,18.5437,18.4651,18.4946,133800.0
2011-11-10 15:00:00,18.84,18.99,18.84,18.98,79200.0,18.4946,18.6418,18.4946,18.632,79200.0
2011-11-10 15:05:00,18.99,19.02,18.91,18.93,139600.0,18.6418,18.6713,18.5633,18.5829,139600.0
2011-11-10 15:10:00,18.92,19.05,18.92,19.03,92600.0,18.5731,18.7007,18.5731,18.6811,92600.0
2011-11-10 15:15:00,19.02,19.1,18.99,19.0,109000.0,18.6713,18.7498,18.6418,18.6517,109000.0
2011-11-10 15:20:00,19.01,19.04,18.95,18.98,107800.0,18.6615,18.6909,18.6026,18.632,107800.0
2011-11-10 15:25:00,18.98,19.04,18.98,19.02,211700.0,18.632,18.6909,18.632,18.6713,211700.0
2011-11-10 15:30:00,19.03,19.06,18.94,18.96,154200.0,18.6811,18.7106,18.5928,18.6124,154200.0
2011-11-10 15:35:00,18.97,19.0,18.89,18.89,157000.0,18.6222,18.6517,18.5437,18.5437,157000.0
2011-11-10 15:40:00,18.89,18.94,18.84,18.86,244500.0,18.5437,18.5928,18.4946,18.5142,244500.0
2011-11-10 15:45:00,18.86,18.88,18.81,18.84,287500.0,18.5142,18.5339,18.4651,18.4946,287500.0
2011-11-10 15:50:00,18.84,18.95,18.83,18.9,447600.0,18.4946,18.6026,18.4848,18.5535,447600.0
2011-11-10 15:55:00,18.91,18.95,18.86,18.92,335100.0,18.5633,18.6026,18.5142,18.5731,335100.0
2011-11-11 09:30:00,18.52,18.74,18.16,18.22,164100.0,18.1805,18.3964,17.8271,17.886,164100.0
2011-11-11 09:35:00,18.16,18.34,18.15,18.34,140800.0,17.8271,18.0038,17.8172,18.0038,140800.0
2011-11-11 09:40:00,18.35,18.54,18.32,18.5,118700.0,18.0136,18.2001,17.9841,18.1608,118700.0
2011-11-11 09:45:00,18.5,18.57,18.49,18.53,161800.0,18.1608,18.2295,18.151,18.1903,161800.0
2011-11-11 09:50:00,18.52,18.72,18.49,18.71,224400.0,18.1805,18.3768,18.151,18.367,224400.0
2011-11-11 09:55:00,18.73,18.78,18.64,18.69,151500.0,18.3866,18.4357,18.2983,18.3473,151500.0
2011-11-11 10:00:00,18.7,18.96,18.68,18.96,242800.0,18.3572,18.6124,18.3375,18.6124,242800.0
2011-11-11 10:05:00,18.97,18.99,18.84,18.86,132100.0,18.6222,18.6418,18.4946,18.5142,132100.0
2011-11-11 10:10:00,18.86,18.95,18.78,18.8,67100.0,18.5142,18.6026,18.4357,18.4553,67100.0
2011-11-11 10:15:00,18.81,18.91,18.8,18.85,30100.0,18.4651,18.5633,18.4553,18.5044,30100.0
2011-11-11 10:20:00,18.85,18.96,18.84,18.96,34700.0,18.5044,18.6124,18.4946,18.6124,34700.0
2011-11-11 10:25:00,18.97,19.05,18.96,19.0,82200.0,18.6222,18.7007,18.6124,18.6517,82200.0
2011-11-11 10:30:00,19.0,19.12,19.0,19.1,53500.0,18.6517,18.7695,18.6517,18.7498,53500.0
2011-11-11 10:35:00,19.1,19.12,19.03,19.07,35800.0,18.7498,18.7695,18.6811,18.7204,35800.0
2011-11-11 10:40:00,19.07,19.07,19.02,19.05,38200.0,18.7204,18.7204,18.6713,18.7007,38200.0
2011-11-11 10:45:00,19.06,19.13,19.06,19.13,32000.0,18.7106,18.7793,18.7106,18.7793,32000.0
2011-11-11 10:50:00,19.13,19.2,19.1,19.2,57900.0,18.7793,18.848,18.7498,18.848,57900.0
2011-11-11 10:55:00,19.2,19.2,19.11,19.12,43300.0,18.848,18.848,18.7596,18.7695,43300.0
2011-11-11 11:00:00,19.11,19.12,19.07,19.08,21200.0,18.7596,18.7695,18.7204,18.7302,21200.0
2011-11-11 11:05:00,19.08,19.09,18.97,18.99,57300.0,18.7302,18.74,18.6222,18.6418,57300.0
2011-11-11 11:10:00,18.99,19.01,18.96,19.0,36400.0,18.6418,18.6615,18.6124,18.6517,36400.0
2011-11-11 11:15:00,19.0,19.01,18.95,18.99,95800.0,18.6517,18.6615,18.6026,18.6418,95800.0
2011-11-11 11:20:00,18.99,19.06,18.98,19.05,125100.0,18.6418,18.7106,18.632,18.7007,125100.0
2011-11-11 11:25:00,19.05,19.13,19.05,19.1,24100.0,18.7007,18.7793,18.7007,18.7498,24100.0
2011-11-11 11:30:00,19.1,19.12,19.05,19.05,17900.0,18.7498,18.7695,18.7007,18.7007,17900.0
2011-11-11 11:35:00,19.06,19.06,19.02,19.04,30100.0,18.7106,18.7106,18.6713,18.6909,30100.0
2011-11-11 11:40:00,19.05,19.05,19.01,19.04,20500.0,18.7007,18.7007,18.6615,18.6909,20500.0
2011-11-11 11:45:00,19.04,19.06,18.99,18.99,39900.0,18.6909,18.7106,18.6418,18.6418,39900.0
2011-11-11 11:50:00,19.0,19.0,18.96,18.97,24600.0,18.6517,18.6517,18.6124,18.6222,24600.0
2011-11-11 11:55:00,18.98,19.01,18.97,19.01,15500.0,18.632,18.6615,18.6222,18.6615,15500.0
2011-11-11 12:00:00,19.01,19.04,19.01,19.01,26900.0,18.6615,18.6909,18.6615,18.6615,26900.0
2011-11-11 12:05:00,19.02,19.03,19.0,19.01,20200.0,18.6713,18.6811,18.6517,18.6615,20200.0
2011-11-11 12:10:00,19.02,19.02,18.98,19.0,21200.0,18.6713,18.6713,18.632,18.6517,21200.0
2011-11-11 12:15:00,19.01,19.01,18.97,18.98,18100.0,18.6615,18.6615,18.6222,18.632,18100.0
2011-11-11 12:20:00,18.98,18.99,18.93,18.93,18700.0,18.632,18.6418,18.5829,18.5829,18700.0
2011-11-11 12:25:00,18.94,18.94,18.9,18.93,33300.0,18.5928,18.5928,18.5535,18.5829,33300.0
2011-11-11 12:30:00,18.93,18.94,18.89,18.91,54200.0,18.5829,18.5928,18.5437,18.5633,54200.0
2011-11-11 12:35:00,18.92,18.92,18.85,18.85,22100.0,18.5731,18.5731,18.5044,18.5044,22100.0
2011-11-11 12:40:00,18.85,18.86,18.84,18.86,8700.0,18.5044,18.5142,18.4946,18.5142,8700.0
2011-11-11 12:45:00,18.85,18.87,18.84,18.85,9900.0,18.5044,18.524,18.4946,18.5044,9900.0
2011-11-11 12:50:00,18.84,18.87,18.83,18.84,10700.0,18.4946,18.524,18.4848,18.4946,10700.0
2011-11-11 12:55:00,18.84,18.86,18.82,18.84,14600.0,18.4946,18.5142,18.475,18.4946,14600.0
2011-11-11 13:00:00,18.85,18.95,18.85,18.95,28000.0,18.5044,18.6026,18.5044,18.6026,28000.0
2011-11-11 13:05:00,18.95,18.96,18.93,18.95,16700.0,18.6026,18.6124,18.5829,18.6026,16700.0
2011-11-11 13:10:00,18.96,18.96,18.94,18.95,20400.0,18.6124,18.6124,18.5928,18.6026,20400.0
2011-11-11 13:15:00,18.96,18.96,18.92,18.93,15700.0,18.6124,18.6124,18.5731,18.5829,15700.0
2011-11-11 13:20:00,18.93,18.96,18.93,18.96,19200.0,18.5829,18.6124,18.5829,18.6124,19200.0
2011-11-11 13:25:00,18.95,18.97,18.92,18.96,17300.0,18.6026,18.6222,18.5731,18.6124,17300.0
2011-11-11 13:30:00,18.96,18.99,18.96,18.98,5800.0,18.6124,18.6418,18.6124,18.632,5800.0
2011-11-11 13:35:00,18.99,19.05,18.98,19.05,19500.0,18.6418,18.7007,18.632,18.7007,19500.0
2011-11-11 13:40:00,19.05,19.1,19.05,19.1,24200.0,18.7007,18.7498,18.7007,18.7498,24200.0
2011-11-11 13:45:00,19.1,19.14,19.09,19.14,14900.0,18.7498,18.7891,18.74,18.7891,14900.0
2011-11-11 13:50:00,19.14,19.15,19.04,19.04,30800.0,18.7891,18.7989,18.6909,18.6909,30800.0
2011-11-11 13:55:00,19.05,19.06,19.03,19.06,18300.0,18.7007,18.7106,18.6811,18.7106,18300.0
2011-11-11 14:00:00,19.05,19.05,19.03,19.04,15700.0,18.7007,18.7007,18.6811,18.6909,15700.0
2011-11-11 14:05:00,19.03,19.07,19.03,19.06,7600.0,18.6811,18.7204,18.6811,18.7106,7600.0
2011-11-11 14:10:00,19.07,19.11,19.06,19.1,26400.0,18.7204,18.7596,18.7106,18.7498,26400.0
2011-11-11 14:15:00,19.1,19.13,19.09,19.13,15600.0,18.7498,18.7793,18.74,18.7793,15600.0
2011-11-11 14:20:00,19.13,19.14,19.1,19.12,18600.0,18.7793,18.7891,18.7498,18.7695,18600.0
2011-11-11 14:25:00,19.12,19.18,19.11,19.15,28300.0,18.7695,18.8284,18.7596,18.7989,28300.0
2011-11-11 14:30:00,19.16,19.16,19.13,19.14,17700.0,18.8087,18.8087,18.7793,18.7891,17700.0
2011-11-11 14:35:00,19.15,19.21,19.14,19.16,25600.0,18.7989,18.8578,18.7891,18.8087,25600.0
2011-11-11 14:40:00,19.16,19.21,19.16,19.21,34000.0,18.8087,18.8578,18.8087,18.8578,34000.0
2011-11-11 14:45:00,19.21,19.21,19.17,19.18,40700.0,18.8578,18.8578,18.8185,18.8284,40700.0
2011-11-11 14:50:00,19.17,19.19,19.15,19.16,34600.0,18.8185,18.8382,18.7989,18.8087,34600.0
2011-11-11 14:55:00,19.17,19.17,19.09,19.13,38100.0,18.8185,18.8185,18.74,18.7793,38100.0
2011-11-11 15:00:00,19.13,19.14,19.1,19.12,26700.0,18.7793,18.7891,18.7498,18.7695,26700.0
2011-11-11 15:05:00,19.12,19.13,19.1,19.11,34700.0,18.7695,18.7793,18.7498,18.7596,34700.0
2011-11-11 15:10:00,19.1,19.11,19.08,19.09,18300.0,18.7498,18.7596,18.7302,18.74,18300.0
2011-11-11 15:15:00,19.1,19.18,19.09,19.17,36200.0,18.7498,18.8284,18.74,18.8185,36200.0
2011-11-11 15:20:00,19.17,19.19,19.14,19.14,43700.0,18.8185,18.8382,18.7891,18.7891,43700.0
2011-11-11 15:25:00,19.14,19.22,19.13,19.21,36900.0,18.7891,18.8676,18.7793,18.8578,36900.0
2011-11-11 15:30:00,19.22,19.22,19.16,19.17,45200.0,18.8676,18.8676,18.8087,18.8185,45200.0
2011-11-11 15:35:00,19.17,19.18,19.17,19.17,22400.0,18.8185,18.8284,18.8185,18.8185,22400.0
2011-11-11 15:40:00,19.18,19.18,19.1,19.11,122800.0,18.8284,18.8284,18.7498,18.7596,122800.0
2011-11-11 15:45:00,19.11,19.12,19.07,19.1,70100.0,18.7596,18.7695,18.7204,18.7498,70100.0
2011-11-11 15:50:00,19.11,19.17,19.1,19.15,123300.0,18.7596,18.8185,18.7498,18.7989,123300.0
2011-11-11 15:55:00,19.15,19.16,19.12,19.15,139600.0,18.7989,18.8087,18.7695,18.7989,139600.0
2011-11-14 09:30:00,19.01,19.05,18.93,19.02,27200.0,18.6615,18.7007,18.5829,18.6713,27200.0
2011-11-14 09:35:00,19.03,19.06,18.98,19.03,29700.0,18.6811,18.7106,18.632,18.6811,29700.0
2011-11-14 09:40:00,19.04,19.04,18.92,18.92,26200.0,18.6909,18.6909,18.5731,18.5731,26200.0
2011-11-14 09:45:00,18.92,18.96,18.91,18.92,42100.0,18.5731,18.6124,18.5633,18.5731,42100.0
2011-11-14 09:50:00,18.91,18.92,18.87,18.9,36500.0,18.5633,18.5731,18.524,18.5535,36500.0
2011-11-14 09:55:00,18.91,19.01,18.91,18.99,34500.0,18.5633,18.6615,18.5633,18.6418,34500.0
2011-11-14 10:00:00,19.0,19.0,18.92,18.96,38900.0,18.6517,18.6517,18.5731,18.6124,38900.0
2011-11-14 10:05:00,18.95,18.96,18.93,18.94,24900.0,18.6026,18.6124,18.5829,18.5928,24900.0
2011-11-14 10:10:00,18.93,18.98,18.93,18.94,18100.0,18.5829,18.632,18.5829,18.5928,18100.0
2011-11-14 10:15:00,18.93,18.95,18.87,18.87,19000.0,18.5829,18.6026,18.524,18.524,19000.0
2011-11-14 10:20:00,18.88,18.92,18.86,18.87,18700.0,18.5339,18.5731,18.5142,18.524,18700.0
2011-11-14 10:25:00,18.86,18.93,18.84,18.91,20100.0,18.5142,18.5829,18.4946,18.5633,20100.0
2011-11-14 10:30:00,18.92,18.92,18.83,18.85,14100.0,18.5731,18.5731,18.4848,18.5044,14100.0
2011-11-14 10:35:00,18.84,18.86,18.78,18.83,20400.0,18.4946,18.5142,18.4357,18.4848,20400.0
2011-11-14 10:40:00,18.82,18.82,18.77,18.79,16900.0,18.475,18.475,18.4259,18.4455,16900.0
2011-11-14 10:45:00,18.8,18.82,18.76,18.78,34900.0,18.4553,18.475,18.4161,18.4357,34900.0
2011-11-14 10:50:00,18.78,18.81,18.76,18.81,28500.0,18.4357,18.4651,18.4161,18.4651,28500.0
2011-11-14 10:55:00,18.81,18.81,18.73,18.74,27100.0,18.4651,18.4651,18.3866,18.3964,27100.0
2011-11-14 11:00:00,18.74,18.77,18.73,18.76,20200.0,18.3964,18.4259,18.3866,18.4161,20200.0
2011-11-14 11:05:00,18.76,18.79,18.73,18.73,22400.0,18.4161,18.4455,18.3866,18.3866,22400.0
2011-11-14 11:10:00,18.74,18.74,18.63,18.63,28100.0,18.3964,18.3964,18.2884,18.2884,28100.0
2011-11-14 11:15:00,18.62,18.63,18.61,18.62,18400.0,18.2786,18.2884,18.2688,18.2786,18400.0
2011-11-14 11:20:00,18.63,18.67,18.6,18.66,14300.0,18.2884,18.3277,18.259,18.3179,14300.0
2011-11-14 11:25:00,18.66,18.66,18.6,18.61,16400.0,18.3179,18.3179,18.259,18.2688,16400.0
2011-11-14 11:30:00,18.61,18.67,18.6,18.64,20100.0,18.2688,18.3277,18.259,18.2983,20100.0
2011-11-14 11:35:00,18.64,18.65,18.6,18.61,20900.0,18.2983,18.3081,18.259,18.2688,20900.0
2011-11-14 11:40:00,18.62,18.62,18.53,18.53,23200.0,18.2786,18.2786,18.1903,18.1903,23200.0
2011-11-14 11:45:00,18.54,18.57,18.49,18.55,37300.0,18.2001,18.2295,18.151,18.2099,37300.0
2011-11-14 11:50:00,18.56,18.58,18.51,18.55,23700.0,18.2197,18.2394,18.1706,18.2099,23700.0
2011-11-14 11:55:00,18.55,18.56,18.52,18.56,13900.0,18.2099,18.2197,18.1805,18.2197,13900.0
2011-11-14 12:00:00,18.56,18.6,18.55,18.59,26200.0,18.2197,18.259,18.2099,18.2492,26200.0
2011-11-14 12:05:00,18.59,18.68,18.59,18.68,18700.0,18.2492,18.3375,18.2492,18.3375,18700.0
2011-11-14 12:10:00,18.68,18.68,18.65,18.67,19700.0,18.3375,18.3375,18.3081,18.3277,19700.0
2011-11-14 12:15:00,18.67,18.67,18.62,18.62,22000.0,18.3277,18.3277,18.2786,18.2786,22000.0
2011-11-14 12:20:00,18.62,18.63,18.57,18.58,17900.0,18.2786,18.2884,18.2295,18.2394,17900.0
2011-11-14 12:25:00,18.57,18.6,18.57,18.6,23100.0,18.2295,18.259,18.2295,18.259,23100.0
2011-11-14 12:30:00,18.6,18.62,18.59,18.59,17800.0,18.259,18.2786,18.2492,18.2492,17800.0
2011-11-14 12:35:00,18.6,18.61,18.57,18.59,21500.0,18.259,18.2688,18.2295,18.2492,21500.0
2011-11-14 12:40:00,18.59,18.6,18.59,18.6,8000.0,18.2492,18.259,18.2492,18.259,8000.0
2011-11-14 12:45:00,18.6,18.6,18.57,18.59,8400.0,18.259,18.259,18.2295,18.2492,8400.0
2011-11-14 12:50:00,18.59,18.63,18.59,18.62,15000.0,18.2492,18.2884,18.2492,18.2786,15000.0
2011-11-14 12:55:00,18.63,18.65,18.61,18.65,16800.0,18.2884,18.3081,18.2688,18.3081,16800.0
2011-11-14 13:00:00,18.64,18.66,18.61,18.62,15000.0,18.2983,18.3179,18.2688,18.2786,15000.0
2011-11-14 13:05:00,18.63,18.64,18.61,18.62,9800.0,18.2884,18.2983,18.2688,18.2786,9800.0
2011-11-14 13:10:00,18.62,18.64,18.61,18.64,15200.0,18.2786,18.2983,18.2688,18.2983,15200.0
2011-11-14 13:15:00,18.63,18.65,18.6,18.62,16500.0,18.2884,18.3081,18.259,18.2786,16500.0
2011-11-14 13:20:00,18.63,18.66,18.61,18.66,14100.0,18.2884,18.3179,18.2688,18.3179,14100.0
2011-11-14 13:25:00,18.66,18.67,18.64,18.66,14600.0,18.3179,18.3277,18.2983,18.3179,14600.0
2011-11-14 13:30:00,18.66,18.68,18.66,18.67,10200.0,18.3179,18.3375,18.3179,18.3277,10200.0
2011-11-14 13:35:00,18.67,18.74,18.66,18.72,28600.0,18.3277,18.3964,18.3179,18.3768,28600.0
2011-11-14 13:40:00,18.72,18.72,18.69,18.71,13500.0,18.3768,18.3768,18.3473,18.367,13500.0
2011-11-14 13:45:00,18.71,18.71,18.69,18.7,16300.0,18.367,18.367,18.3473,18.3572,16300.0
2011-11-14 13:50:00,18.7,18.7,18.68,18.69,23000.0,18.3572,18.3572,18.3375,18.3473,23000.0
2011-11-14 13:55:00,18.69,18.7,18.66,18.7,27900.0,18.3473,18.3572,18.3179,18.3572,27900.0
2011-11-14 14:00:00,18.7,18.73,18.68,18.72,23700.0,18.3572,18.3866,18.3375,18.3768,23700.0
2011-11-14 14:05:00,18.71,18.74,18.71,18.74,11100.0,18.367,18.3964,18.367,18.3964,11100.0
2011-11-14 14:10:00,18.74,18.76,18.73,18.75,26200.0,18.3964,18.4161,18.3866,18.4062,26200.0
2011-11-14 14:15:00,18.74,18.76,18.71,18.72,18100.0,18.3964,18.4161,18.367,18.3768,18100.0
2011-11-14 14:20:00,18.71,18.75,18.71,18.75,19600.0,18.367,18.4062,18.367,18.4062,19600.0
2011-11-14 14:25:00,18.75,18.75,18.71,18.71,11700.0,18.4062,18.4062,18.367,18.367,11700.0
2011-11-14 14:30:00,18.71,18.74,18.71,18.72,23800.0,18.367,18.3964,18.367,18.3768,23800.0
2011-11-14 14:35:00,18.72,18.73,18.71,18.72,19400.0,18.3768,18.3866,18.367,18.3768,19400.0
2011-11-14 14:40:00,18.73,18.73,18.7,18.71,21400.0,18.3866,18.3866,18.3572,18.367,21400.0
2011-11-14 14:45:00,18.71,18.73,18.69,18.7,39700.0,18.367,18.3866,18.3473,18.3572,39700.0
2011-11-14 14:50:00,18.69,18.73,18.68,18.71,24400.0,18.3473,18.3866,18.3375,18.367,24400.0
2011-11-14 14:55:00,18.71,18.71,18.66,18.66,34200.0,18.367,18.367,18.3179,18.3179,34200.0
2011-11-14 15:00:00,18.67,18.72,18.66,18.7,29000.0,18.3277,18.3768,18.3179,18.3572,29000.0
2011-11-14 15:05:00,18.7,18.71,18.68,18.68,23000.0,18.3572,18.367,18.3375,18.3375,23000.0
2011-11-14 15:10:00,18.69,18.71,18.68,18.69,35400.0,18.3473,18.367,18.3375,18.3473,35400.0
2011-11-14 15:15:00,18.69,18.69,18.66,18.67,24700.0,18.3473,18.3473,18.3179,18.3277,24700.0
2011-11-14 15:20:00,18.66,18.72,18.66,18.71,34800.0,18.3179,18.3768,18.3179,18.367,34800.0
2011-11-14 15:25:00,18.72,18.75,18.71,18.71,37100.0,18.3768,18.4062,18.367,18.367,37100.0
2011-11-14 15:30:00,18.71,18.76,18.71,18.73,57600.0,18.367,18.4161,18.367,18.3866,57600.0
2011-11-14 15:35:00,18.74,18.74,18.69,18.72,51900.0,18.3964,18.3964,18.3473,18.3768,51900.0
2011-11-14 15:40:00,18.72,18.77,18.71,18.75,48400.0,18.3768,18.4259,18.367,18.4062,48400.0
2011-11-14 15:45:00,18.75,18.79,18.74,18.75,72900.0,18.4062,18.4455,18.3964,18.4062,72900.0
2011-11-14 15:50:00,18.75,18.79,18.74,18.78,116300.0,18.4062,18.4455,18.3964,18.4357,116300.0
2011-11-14 15:55:00,18.78,18.79,18.73,18.75,163100.0,18.4357,18.4455,18.3866,18.4062,163100.0
2011-11-15 09:30:00,18.77,18.8,18.68,18.72,42000.0,18.4259,18.4553,18.3375,18.3768,42000.0
2011-11-15 09:35:00,18.72,18.87,18.67,18.85,44000.0,18.3768,18.524,18.3277,18.5044,44000.0
2011-11-15 09:40:00,18.85,19.03,18.85,19.0,90500.0,18.5044,18.6811,18.5044,18.6517,90500.0
2011-11-15 09:45:00,18.99,19.05,18.98,18.98,67300.0,18.6418,18.7007,18.632,18.632,67300.0
2011-11-15 09:50:00,18.98,19.02,18.98,19.02,37100.0,18.632,18.6713,18.632,18.6713,37100.0
2011-11-15 09:55:00,19.03,19.08,19.03,19.08,29400.0,18.6811,18.7302,18.6811,18.7302,29400.0
2011-11-15 10:00:00,19.09,19.11,19.02,19.03,34900.0,18.74,18.7596,18.6713,18.6811,34900.0
2011-11-15 10:05:00,19.02,19.06,19.01,19.05,18500.0,18.6713,18.7106,18.6615,18.7007,18500.0
2011-11-15 10:10:00,19.03,19.06,19.0,19.0,29800.0,18.6811,18.7106,18.6517,18.6517,29800.0
2011-11-15 10:15:00,18.99,19.01,18.97,18.98,61300.0,18.6418,18.6615,18.6222,18.632,61300.0
2011-11-15 10:20:00,18.99,19.01,18.95,18.95,50400.0,18.6418,18.6615,18.6026,18.6026,50400.0
2011-11-15 10:25:00,18.95,19.01,18.95,18.99,15500.0,18.6026,18.6615,18.6026,18.6418,15500.0
2011-11-15 10:30:00,18.99,19.06,18.97,19.03,30700.0,18.6418,18.7106,18.6222,18.6811,30700.0
2011-11-15 10:35:00,19.03,19.03,18.98,18.98,15800.0,18.6811,18.6811,18.632,18.632,15800.0
2011-11-15 10:40:00,18.98,19.03,18.94,19.02,19700.0,18.632,18.6811,18.5928,18.6713,19700.0
2011-11-15 10:45:00,19.02,19.05,18.98,18.99,14700.0,18.6713,18.7007,18.632,18.6418,14700.0
2011-11-15 10:50:00,18.99,19.0,18.96,18.97,11600.0,18.6418,18.6517,18.6124,18.6222,11600.0
2011-11-15 10:55:00,18.97,18.98,18.91,18.91,23300.0,18.6222,18.632,18.5633,18.5633,23300.0
2011-11-15 11:00:00,18.91,18.94,18.88,18.89,24200.0,18.5633,18.5928,18.5339,18.5437,24200.0
2011-11-15 11:05:00,18.89,18.9,18.79,18.8,50500.0,18.5437,18.5535,18.4455,18.4553,50500.0
2011-11-15 11:10:00,18.8,18.81,18.75,18.79,28200.0,18.4553,18.4651,18.4062,18.4455,28200.0
2011-11-15 11:15:00,18.79,18.79,18.71,18.71,22400.0,18.4455,18.4455,18.367,18.367,22400.0
2011-11-15 11:20:00,18.7,18.7,18.66,18.66,20800.0,18.3572,18.3572,18.3179,18.3179,20800.0
2011-11-15 11:25:00,18.66,18.68,18.64,18.67,26600.0,18.3179,18.3375,18.2983,18.3277,26600.0
2011-11-15 11:30:00,18.67,18.69,18.66,18.66,25000.0,18.3277,18.3473,18.3179,18.3179,25000.0
2011-11-15 11:35:00,18.66,18.7,18.65,18.69,30200.0,18.3179,18.3572,18.3081,18.3473,30200.0
2011-11-15 11:40:00,18.68,18.75,18.68,18.74,11000.0,18.3375,18.4062,18.3375,18.3964,11000.0
2011-11-15 11:45:00,18.73,18.77,18.7,18.74,28000.0,18.3866,18.4259,18.3572,18.3964,28000.0
2011-11-15 11:50:00,18.74,18.75,18.72,18.75,18300.0,18.3964,18.4062,18.3768,18.4062,18300.0
2011-11-15 11:55:00,18.75,18.78,18.7,18.75,21700.0,18.4062,18.4357,18.3572,18.4062,21700.0
2011-11-15 12:00:00,18.75,18.87,18.75,18.87,54100.0,18.4062,18.524,18.4062,18.524,54100.0
2011-11-15 12:05:00,18.87,18.9,18.84,18.84,16500.0,18.524,18.5535,18.4946,18.4946,16500.0
2011-11-15 12:10:00,18.83,18.85,18.8,18.85,14700.0,18.4848,18.5044,18.4553,18.5044,14700.0
2011-11-15 12:15:00,18.85,18.86,18.82,18.83,7500.0,18.5044,18.5142,18.475,18.4848,7500.0
2011-11-15 12:20:00,18.84,18.87,18.83,18.87,15500.0,18.4946,18.524,18.4848,18.524,15500.0
2011-11-15 12:25:00,18.87,18.92,18.87,18.9,18500.0,18.524,18.5731,18.524,18.5535,18500.0
2011-11-15 12:30:00,18.92,18.99,18.92,18.99,20000.0,18.5731,18.6418,18.5731,18.6418,20000.0
2011-11-15 12:35:00,19.0,19.04,18.98,18.98,25900.0,18.6517,18.6909,18.632,18.632,25900.0
2011-11-15 12:40:00,18.97,19.02,18.97,19.01,8000.0,18.6222,18.6713,18.6222,18.6615,8000.0
2011-11-15 12:45:00,19.01,19.02,18.98,18.99,7300.0,18.6615,18.6713,18.632,18.6418,7300.0
2011-11-15 12:50:00,18.98,19.01,18.97,19.0,8700.0,18.632,18.6615,18.6222,18.6517,8700.0
2011-11-15 12:55:00,19.0,19.07,19.0,19.06,19400.0,18.6517,18.7204,18.6517,18.7106,19400.0
2011-11-15 13:00:00,19.07,19.11,19.07,19.08,20300.0,18.7204,18.7596,18.7204,18.7302,20300.0
2011-11-15 13:05:00,19.07,19.09,19.04,19.06,9100.0,18.7204,18.74,18.6909,18.7106,9100.0
2011-11-15 13:10:00,19.05,19.08,19.03,19.05,25300.0,18.7007,18.7302,18.6811,18.7007,25300.0
2011-11-15 13:15:00,19.05,19.11,19.05,19.08,20800.0,18.7007,18.7596,18.7007,18.7302,20800.0
2011-11-15 13:20:00,19.09,19.09,19.05,19.05,21500.0,18.74,18.74,18.7007,18.7007,21500.0
2011-11-15 13:25:00,19.05,19.09,19.05,19.09,34300.0,18.7007,18.74,18.7007,18.74,34300.0
2011-11-15 13:30:00,19.09,19.18,19.09,19.12,30600.0,18.74,18.8284,18.74,18.7695,30600.0
2011-11-15 13:35:00,19.12,19.21,19.12,19.21,36700.0,18.7695,18.8578,18.7695,18.8578,36700.0
2011-11-15 13:40:00,19.21,19.23,19.15,19.15,23400.0,18.8578,18.8774,18.7989,18.7989,23400.0
2011-11-15 13:45:00,19.15,19.16,19.11,19.12,11700.0,18.7989,18.8087,18.7596,18.7695,11700.0
2011-11-15 13:50:00,19.12,19.16,19.12,19.15,19100.0,18.7695,18.8087,18.7695,18.7989,19100.0
2011-11-15 13:55:00,19.14,19.16,19.13,19.15,17400.0,18.7891,18.8087,18.7793,18.7989,17400.0
2011-11-15 14:00:00,19.15,19.17,19.14,19.15,20100.0,18.7989,18.8185,18.7891,18.7989,20100.0
2011-11-15 14:05:00,19.15,19.16,19.14,19.16,22400.0,18.7989,18.8087,18.7891,18.8087,22400.0
2011-11-15 14:10:00,19.16,19.2,19.16,19.18,16900.0,18.8087,18.848,18.8087,18.8284,16900.0
2011-11-15 14:15:00,19.18,19.19,19.13,19.13,15600.0,18.8284,18.8382,18.7793,18.7793,15600.0
2011-11-15 14:20:00,19.13,19.16,19.12,19.16,18900.0,18.7793,18.8087,18.7695,18.8087,18900.0
2011-11-15 14:25:00,19.15,19.16,19.11,19.14,22400.0,18.7989,18.8087,18.7596,18.7891,22400.0
2011-11-15 14:30:00,19.14,19.16,19.13,19.16,22200.0,18.7891,18.8087,18.7793,18.8087,22200.0
2011-11-15 14:35:00,19.16,19.16,19.15,19.15,12500.0,18.8087,18.8087,18.7989,18.7989,12500.0
2011-11-15 14:40:00,19.15,19.19,19.15,19.15,35600.0,18.7989,18.8382,18.7989,18.7989,35600.0
2011-11-15 14:45:00,19.16,19.18,19.15,19.16,16900.0,18.8087,18.8284,18.7989,18.8087,16900.0
2011-11-15 14:50:00,19.16,19.2,19.15,19.19,30100.0,18.8087,18.848,18.7989,18.8382,30100.0
2011-11-15 14:55:00,19.2,19.21,19.18,19.19,24100.0,18.848,18.8578,18.8284,18.8382,24100.0
2011-11-15 15:00:00,19.18,19.22,19.18,19.22,29800.0,18.8284,18.8676,18.8284,18.8676,29800.0
2011-11-15 15:05:00,19.22,19.28,19.21,19.28,89000.0,18.8676,18.9265,18.8578,18.9265,89000.0
2011-11-15 15:10:00,19.28,19.29,19.27,19.29,39300.0,18.9265,18.9363,18.9167,18.9363,39300.0
2011-11-15 15:15:00,19.28,19.33,19.24,19.24,82900.0,18.9265,18.9756,18.8873,18.8873,82900.0
2011-11-15 15:20:00,19.24,19.28,19.24,19.26,26100.0,18.8873,18.9265,18.8873,18.9069,26100.0
2011-11-15 15:25:00,19.26,19.3,19.26,19.29,24100.0,18.9069,18.9462,18.9069,18.9363,24100.0
2011-11-15 15:30:00,19.29,19.3,19.25,19.25,60600.0,18.9363,18.9462,18.8971,18.8971,60600.0
2011-11-15 15:35:00,19.25,19.3,19.23,19.24,80400.0,18.8971,18.9462,18.8774,18.8873,80400.0
2011-11-15 15:40:00,19.25,19.27,19.22,19.25,50200.0,18.8971,18.9167,18.8676,18.8971,50200.0
2011-11-15 15:45:00,19.24,19.26,19.23,19.25,65000.0,18.8873,18.9069,18.8774,18.8971,65000.0
2011-11-15 15:50:00,19.25,19.25,19.2,19.21,87300.0,18.8971,18.8971,18.848,18.8578,87300.0
2011-11-15 15:55:00,19.21,19.23,19.16,19.17,194200.0,18.8578,18.8774,18.8087,18.8185,194200.0
2011-11-16 09:30:00,18.96,19.06,18.88,19.03,94600.0,18.6124,18.7106,18.5339,18.6811,94600.0
2011-11-16 09:35:00,19.05,19.32,19.03,19.29,80300.0,18.7007,18.9658,18.6811,18.9363,80300.0
2011-11-16 09:40:00,19.3,19.47,19.26,19.46,118400.0,18.9462,19.113,18.9069,19.1032,118400.0
2011-11-16 09:45:00,19.45,19.55,19.44,19.54,87400.0,19.0934,19.1916,19.0836,19.1818,87400.0
2011-11-16 09:50:00,19.54,19.73,19.54,19.69,119200.0,19.1818,19.3683,19.1818,19.329,119200.0
2011-11-16 09:55:00,19.69,19.73,19.6,19.6,57900.0,19.329,19.3683,19.2407,19.2407,57900.0
2011-11-16 10:00:00,19.6,19.75,19.6,19.7,88100.0,19.2407,19.3879,19.2407,19.3388,88100.0
2011-11-16 10:05:00,19.71,19.78,19.68,19.74,90700.0,19.3486,19.4174,19.3192,19.3781,90700.0
2011-11-16 10:10:00,19.73,19.79,19.67,19.73,98400.0,19.3683,19.4272,19.3094,19.3683,98400.0
2011-11-16 10:15:00,19.74,19.79,19.73,19.77,47300.0,19.3781,19.4272,19.3683,19.4075,47300.0
2011-11-16 10:20:00,19.77,19.84,19.73,19.77,54200.0,19.4075,19.4763,19.3683,19.4075,54200.0
2011-11-16 10:25:00,19.78,19.8,19.69,19.69,27100.0,19.4174,19.437,19.329,19.329,27100.0
2011-11-16 10:30:00,19.7,19.75,19.66,19.73,36200.0,19.3388,19.3879,19.2996,19.3683,36200.0
2011-11-16 10:35:00,19.73,19.75,19.67,19.68,65500.0,19.3683,19.3879,19.3094,19.3192,65500.0
2011-11-16 10:40:00,19.69,19.76,19.64,19.76,31400.0,19.329,19.3977,19.2799,19.3977,31400.0
2011-11-16 10:45:00,19.77,19.82,19.77,19.78,33300.0,19.4075,19.4566,19.4075,19.4174,33300.0
2011-11-16 10:50:00,19.78,19.87,19.77,19.84,43000.0,19.4174,19.5057,19.4075,19.4763,43000.0
2011-11-16 10:55:00,19.84,19.84,19.81,19.83,20500.0,19.4763,19.4763,19.4468,19.4664,20500.0
2011-11-16 11:00:00,19.83,19.9,19.83,19.87,30400.0,19.4664,19.5352,19.4664,19.5057,30400.0
2011-11-16 11:05:00,19.88,19.9,19.87,19.88,24600.0,19.5155,19.5352,19.5057,19.5155,24600.0
2011-11-16 11:10:00,19.87,19.91,19.87,19.91,34700.0,19.5057,19.545,19.5057,19.545,34700.0
2011-11-16 11:15:00,19.9,19.97,19.89,19.95,122300.0,19.5352,19.6039,19.5253,19.5842,122300.0
2011-11-16 11:20:00,19.95,19.96,19.9,19.95,80800.0,19.5842,19.5941,19.5352,19.5842,80800.0
2011-11-16 11:25:00,19.95,20.03,19.94,19.97,88700.0,19.5842,19.6628,19.5744,19.6039,88700.0
2011-11-16 11:30:00,19.97,20.0,19.89,19.91,53500.0,19.6039,19.6333,19.5253,19.545,53500.0
2011-11-16 11:35:00,19.9,19.91,19.83,19.85,24600.0,19.5352,19.545,19.4664,19.4861,24600.0
2011-11-16 11:40:00,19.85,19.88,19.85,19.85,26000.0,19.4861,19.5155,19.4861,19.4861,26000.0
2011-11-16 11:45:00,19.85,19.87,19.78,19.81,31500.0,19.4861,19.5057,19.4174,19.4468,31500.0
2011-11-16 11:50:00,19.81,19.84,19.81,19.83,31200.0,19.4468,19.4763,19.4468,19.4664,31200.0
2011-11-16 11:55:00,19.83,19.84,19.8,19.82,24900.0,19.4664,19.4763,19.437,19.4566,24900.0
2011-11-16 12:00:00,19.83,19.85,19.81,19.84,28000.0,19.4664,19.4861,19.4468,19.4763,28000.0
2011-11-16 12:05:00,19.85,19.86,19.82,19.83,34300.0,19.4861,19.4959,19.4566,19.4664,34300.0
2011-11-16 12:10:00,19.83,19.85,19.79,19.8,81000.0,19.4664,19.4861,19.4272,19.437,81000.0
2011-11-16 12:15:00,19.79,19.8,19.79,19.8,20000.0,19.4272,19.437,19.4272,19.437,20000.0
2011-11-16 12:20:00,19.8,19.81,19.78,19.78,34700.0,19.437,19.4468,19.4174,19.4174,34700.0
2011-11-16 12:25:00,19.78,19.8,19.76,19.79,37500.0,19.4174,19.437,19.3977,19.4272,37500.0
2011-11-16 12:30:00,19.79,19.81,19.78,19.8,18600.0,19.4272,19.4468,19.4174,19.437,18600.0
2011-11-16 12:35:00,19.81,19.87,19.8,19.86,42900.0,19.4468,19.5057,19.437,19.4959,42900.0
2011-11-16 12:40:00,19.86,19.86,19.81,19.81,15300.0,19.4959,19.4959,19.4468,19.4468,15300.0
2011-11-16 12:45:00,19.81,19.82,19.78,19.79,21000.0,19.4468,19.4566,19.4174,19.4272,21000.0
2011-11-16 12:50:00,19.79,19.8,19.77,19.8,27300.0,19.4272,19.437,19.4075,19.437,27300.0
2011-11-16 12:55:00,19.8,19.81,19.79,19.81,21600.0,19.437,19.4468,19.4272,19.4468,21600.0
2011-11-16 13:00:00,19.82,19.87,19.8,19.85,23900.0,19.4566,19.5057,19.437,19.4861,23900.0
2011-11-16 13:05:00,19.86,19.87,19.84,19.86,31700.0,19.4959,19.5057,19.4763,19.4959,31700.0
2011-11-16 13:10:00,19.86,19.91,19.85,19.9,35700.0,19.4959,19.545,19.4861,19.5352,35700.0
2011-11-16 13:15:00,19.9,19.93,19.89,19.93,17900.0,19.5352,19.5646,19.5253,19.5646,17900.0
2011-11-16 13:20:00,19.93,19.99,19.93,19.98,27200.0,19.5646,19.6235,19.5646,19.6137,27200.0
2011-11-16 13:25:00,19.98,20.03,19.98,20.03,23200.0,19.6137,19.6628,19.6137,19.6628,23200.0
2011-11-16 13:30:00,20.02,20.05,20.02,20.02,47900.0,19.653,19.6824,19.653,19.653,47900.0
2011-11-16 13:35:00,20.03,20.13,20.02,20.12,57500.0,19.6628,19.7609,19.653,19.7511,57500.0
2011-11-16 13:40:00,20.12,20.24,20.11,20.24,105000.0,19.7511,19.8689,19.7413,19.8689,105000.0
2011-11-16 13:45:00,20.23,20.28,20.23,20.28,64500.0,19.8591,19.9082,19.8591,19.9082,64500.0
2011-11-16 13:50:00,20.28,20.29,20.13,20.13,73900.0,19.9082,19.918,19.7609,19.7609,73900.0
2011-11-16 13:55:00,20.13,20.14,20.06,20.08,29100.0,19.7609,19.7708,19.6922,19.7119,29100.0
2011-11-16 14:00:00,20.08,20.12,20.07,20.11,35800.0,19.7119,19.7511,19.702,19.7413,35800.0
2011-11-16 14:05:00,20.11,20.12,20.05,20.05,103100.0,19.7413,19.7511,19.6824,19.6824,103100.0
2011-11-16 14:10:00,20.05,20.08,20.01,20.03,62300.0,19.6824,19.7119,19.6431,19.6628,62300.0
2011-11-16 14:15:00,20.04,20.05,20.02,20.03,46200.0,19.6726,19.6824,19.653,19.6628,46200.0
2011-11-16 14:20:00,20.03,20.08,20.03,20.05,44900.0,19.6628,19.7119,19.6628,19.6824,44900.0
2011-11-16 14:25:00,20.05,20.06,20.02,20.02,34000.0,19.6824,19.6922,19.653,19.653,34000.0
2011-11-16 14:30:00,20.03,20.07,20.02,20.07,59100.0,19.6628,19.702,19.653,19.702,59100.0
2011-11-16 14:35:00,20.06,20.12,20.06,20.1,26500.0,19.6922,19.7511,19.6922,19.7315,26500.0
2011-11-16 14:40:00,20.11,20.11,20.04,20.05,34200.0,19.7413,19.7413,19.6726,19.6824,34200.0
2011-11-16 14:45:00,20.06,20.06,19.99,20.02,49400.0,19.6922,19.6922,19.6235,19.653,49400.0
2011-11-16 14:50:00,20.02,20.04,19.96,19.98,48900.0,19.653,19.6726,19.5941,19.6137,48900.0
2011-11-16 14:55:00,19.97,20.02,19.97,20.01,41600.0,19.6039,19.653,19.6039,19.6431,41600.0
2011-11-16 15:00:00,20.01,20.03,19.99,20.0,42200.0,19.6431,19.6628,19.6235,19.6333,42200.0
2011-11-16 15:05:00,20.0,20.07,20.0,20.06,56200.0,19.6333,19.702,19.6333,19.6922,56200.0
2011-11-16 15:10:00,20.07,20.08,19.95,19.95,111800.0,19.702,19.7119,19.5842,19.5842,111800.0
2011-11-16 15:15:00,19.95,19.96,19.89,19.96,97300.0,19.5842,19.5941,19.5253,19.5941,97300.0
2011-11-16 15:20:00,19.95,19.97,19.92,19.94,91100.0,19.5842,19.6039,19.5548,19.5744,91100.0
2011-11-16 15:25:00,19.94,19.94,19.84,19.84,67800.0,19.5744,19.5744,19.4763,19.4763,67800.0
2011-11-16 15:30:00,19.83,19.84,19.69,19.69,155800.0,19.4664,19.4763,19.329,19.329,155800.0
2011-11-16 15:35:00,19.68,19.8,19.67,19.79,106300.0,19.3192,19.437,19.3094,19.4272,106300.0
2011-11-16 15:40:00,19.79,19.84,19.75,19.83,169200.0,19.4272,19.4763,19.3879,19.4664,169200.0
2011-11-16 15:45:00,19.83,19.88,19.8,19.84,126800.0,19.4664,19.5155,19.437,19.4763,126800.0
2011-11-16 15:50:00,19.84,19.85,19.71,19.72,206300.0,19.4763,19.4861,19.3486,19.3585,206300.0
2011-11-16 15:55:00,19.72,19.74,19.68,19.72,198100.0,19.3585,19.3781,19.3192,19.3585,198100.0
2011-11-17 09:30:00,19.62,19.69,19.58,19.59,26600.0,19.2603,19.329,19.221,19.2308,26600.0
2011-11-17 09:35:00,19.59,19.67,19.52,19.52,34400.0,19.2308,19.3094,19.1621,19.1621,34400.0
2011-11-17 09:40:00,19.52,19.56,19.48,19.48,28900.0,19.1621,19.2014,19.1229,19.1229,28900.0
2011-11-17 09:45:00,19.49,19.51,19.4,19.43,29600.0,19.1327,19.1523,19.0443,19.0738,29600.0
2011-11-17 09:50:00,19.44,19.51,19.43,19.49,53700.0,19.0836,19.1523,19.0738,19.1327,53700.0
2011-11-17 09:55:00,19.49,19.54,19.45,19.52,32800.0,19.1327,19.1818,19.0934,19.1621,32800.0
2011-11-17 10:00:00,19.52,19.63,19.44,19.61,66800.0,19.1621,19.2701,19.0836,19.2505,66800.0
2011-11-17 10:05:00,19.61,19.73,19.58,19.7,70400.0,19.2505,19.3683,19.221,19.3388,70400.0
2011-11-17 10:10:00,19.7,19.72,19.67,19.71,47100.0,19.3388,19.3585,19.3094,19.3486,47100.0
2011-11-17 10:15:00,19.71,19.78,19.7,19.78,49500.0,19.3486,19.4174,19.3388,19.4174,49500.0
2011-11-17 10:20:00,19.78,19.82,19.77,19.79,45600.0,19.4174,19.4566,19.4075,19.4272,45600.0
2011-11-17 10:25:00,19.79,19.87,19.79,19.86,30000.0,19.4272,19.5057,19.4272,19.4959,30000.0
2011-11-17 10:30:00,19.86,19.87,19.79,19.86,29500.0,19.4959,19.5057,19.4272,19.4959,29500.0
2011-11-17 10:35:00,19.87,19.93,19.86,19.86,31000.0,19.5057,19.5646,19.4959,19.4959,31000.0
2011-11-17 10:40:00,19.86,19.88,19.77,19.77,21900.0,19.4959,19.5155,19.4075,19.4075,21900.0
2011-11-17 10:45:00,19.76,19.78,19.75,19.76,32200.0,19.3977,19.4174,19.3879,19.3977,32200.0
2011-11-17 10:50:00,19.77,19.82,19.75,19.81,24000.0,19.4075,19.4566,19.3879,19.4468,24000.0
2011-11-17 10:55:00,19.8,19.84,19.75,19.75,17300.0,19.437,19.4763,19.3879,19.3879,17300.0
2011-11-17 11:00:00,19.75,19.8,19.72,19.72,53200.0,19.3879,19.437,19.3585,19.3585,53200.0
2011-11-17 11:05:00,19.72,19.73,19.66,19.7,27800.0,19.3585,19.3683,19.2996,19.3388,27800.0
2011-11-17 11:10:00,19.68,19.72,19.66,19.68,20200.0,19.3192,19.3585,19.2996,19.3192,20200.0
2011-11-17 11:15:00,19.66,19.68,19.65,19.68,18600.0,19.2996,19.3192,19.2897,19.3192,18600.0
2011-11-17 11:20:00,19.66,19.66,19.6,19.63,33700.0,19.2996,19.2996,19.2407,19.2701,33700.0
2011-11-17 11:25:00,19.64,19.74,19.64,19.68,25900.0,19.2799,19.3781,19.2799,19.3192,25900.0
2011-11-17 11:30:00,19.69,19.8,19.69,19.76,31600.0,19.329,19.437,19.329,19.3977,31600.0
2011-11-17 11:35:00,19.76,19.85,19.75,19.82,53700.0,19.3977,19.4861,19.3879,19.4566,53700.0
2011-11-17 11:40:00,19.82,19.88,19.81,19.86,31800.0,19.4566,19.5155,19.4468,19.4959,31800.0
2011-11-17 11:45:00,19.87,19.93,19.84,19.88,64900.0,19.5057,19.5646,19.4763,19.5155,64900.0
2011-11-17 11:50:00,19.88,19.96,19.88,19.93,39800.0,19.5155,19.5941,19.5155,19.5646,39800.0
2011-11-17 11:55:00,19.92,19.93,19.85,19.87,36300.0,19.5548,19.5646,19.4861,19.5057,36300.0
2011-11-17 12:00:00,19.87,19.89,19.8,19.8,28200.0,19.5057,19.5253,19.437,19.437,28200.0
2011-11-17 12:05:00,19.8,19.81,19.74,19.75,17200.0,19.437,19.4468,19.3781,19.3879,17200.0
2011-11-17 12:10:00,19.75,19.76,19.66,19.67,23800.0,19.3879,19.3977,19.2996,19.3094,23800.0
2011-11-17 12:15:00,19.67,19.72,19.67,19.7,11500.0,19.3094,19.3585,19.3094,19.3388,11500.0
2011-11-17 12:20:00,19.7,19.71,19.67,19.7,19400.0,19.3388,19.3486,19.3094,19.3388,19400.0
2011-11-17 12:25:00,19.71,19.71,19.62,19.62,22900.0,19.3486,19.3486,19.2603,19.2603,22900.0
2011-11-17 12:30:00,19.62,19.63,19.48,19.48,37300.0,19.2603,19.2701,19.1229,19.1229,37300.0
2011-11-17 12:35:00,19.48,19.52,19.35,19.42,40300.0,19.1229,19.1621,18.9952,19.064,40300.0
2011-11-17 12:40:00,19.41,19.46,19.32,19.46,31300.0,19.0541,19.1032,18.9658,19.1032,31300.0
2011-11-17 12:45:00,19.46,19.48,19.44,19.45,18000.0,19.1032,19.1229,19.0836,19.0934,18000.0
2011-11-17 12:50:00,19.46,19.55,19.46,19.52,23600.0,19.1032,19.1916,19.1032,19.1621,23600.0
2011-11-17 12:55:00,19.52,19.53,19.44,19.52,17200.0,19.1621,19.1719,19.0836,19.1621,17200.0
2011-11-17 13:00:00,19.51,19.52,19.4,19.41,19700.0,19.1523,19.1621,19.0443,19.0541,19700.0
2011-11-17 13:05:00,19.4,19.46,19.39,19.4,22900.0,19.0443,19.1032,19.0345,19.0443,22900.0
2011-11-17 13:10:00,19.41,19.46,19.38,19.45,13500.0,19.0541,19.1032,19.0247,19.0934,13500.0
2011-11-17 13:15:00,19.45,19.5,19.44,19.47,14500.0,19.0934,19.1425,19.0836,19.113,14500.0
2011-11-17 13:20:00,19.46,19.49,19.44,19.48,18000.0,19.1032,19.1327,19.0836,19.1229,18000.0
2011-11-17 13:25:00,19.48,19.48,19.39,19.43,19400.0,19.1229,19.1229,19.0345,19.0738,19400.0
2011-11-17 13:30:00,19.44,19.45,19.39,19.39,24700.0,19.0836,19.0934,19.0345,19.0345,24700.0
2011-11-17 13:35:00,19.39,19.44,19.38,19.42,23100.0,19.0345,19.0836,19.0247,19.064,23100.0
2011-11-17 13:40:00,19.42,19.46,19.36,19.39,19900.0,19.064,19.1032,19.0051,19.0345,19900.0
2011-11-17 13:45:00,19.39,19.41,19.36,19.4,17800.0,19.0345,19.0541,19.0051,19.0443,17800.0
2011-11-17 13:50:00,19.39,19.4,19.32,19.37,55800.0,19.0345,19.0443,18.9658,19.0149,55800.0
2011-11-17 13:55:00,19.38,19.48,19.37,19.45,29300.0,19.0247,19.1229,19.0149,19.0934,29300.0
2011-11-17 14:00:00,19.44,19.46,19.39,19.39,23300.0,19.0836,19.1032,19.0345,19.0345,23300.0
2011-11-17 14:05:00,19.4,19.43,19.39,19.41,27600.0,19.0443,19.0738,19.0345,19.0541,27600.0
2011-11-17 14:10:00,19.4,19.44,19.39,19.41,27500.0,19.0443,19.0836,19.0345,19.0541,27500.0
2011-11-17 14:15:00,19.41,19.42,19.36,19.4,26700.0,19.0541,19.064,19.0051,19.0443,26700.0
2011-11-17 14:20:00,19.38,19.41,19.35,19.35,34600.0,19.0247,19.0541,18.9952,18.9952,34600.0
2011-11-17 14:25:00,19.34,19.38,19.3,19.37,26800.0,18.9854,19.0247,18.9462,19.0149,26800.0
2011-11-17 14:30:00,19.37,19.39,19.34,19.34,29700.0,19.0149,19.0345,18.9854,18.9854,29700.0
2011-11-17 14:35:00,19.35,19.38,19.31,19.32,33400.0,18.9952,19.0247,18.956,18.9658,33400.0
2011-11-17 14:40:00,19.32,19.36,19.32,19.36,19600.0,18.9658,19.0051,18.9658,19.0051,19600.0
2011-11-17 14:45:00,19.36,19.44,19.35,19.42,31600.0,19.0051,19.0836,18.9952,19.064,31600.0
2011-11-17 14:50:00,19.41,19.45,19.41,19.42,21100.0,19.0541,19.0934,19.0541,19.064,21100.0
2011-11-17 14:55:00,19.42,19.45,19.41,19.43,21600.0,19.064,19.0934,19.0541,19.0738,21600.0
2011-11-17 15:00:00,19.42,19.52,19.4,19.46,104500.0,19.064,19.1621,19.0443,19.1032,104500.0
2011-11-17 15:05:00,19.46,19.47,19.42,19.42,26400.0,19.1032,19.113,19.064,19.064,26400.0
2011-11-17 15:10:00,19.42,19.42,19.38,19.4,40100.0,19.064,19.064,19.0247,19.0443,40100.0
2011-11-17 15:15:00,19.4,19.41,19.37,19.38,21000.0,19.0443,19.0541,19.0149,19.0247,21000.0
2011-11-17 15:20:00,19.39,19.47,19.34,19.47,97100.0,19.0345,19.113,18.9854,19.113,97100.0
2011-11-17 15:25:00,19.47,19.49,19.44,19.44,57700.0,19.113,19.1327,19.0836,19.0836,57700.0
2011-11-17 15:30:00,19.43,19.46,19.38,19.38,55700.0,19.0738,19.1032,19.0247,19.0247,55700.0
2011-11-17 15:35:00,19.38,19.41,19.35,19.35,56700.0,19.0247,19.0541,18.9952,18.9952,56700.0
2011-11-17 15:40:00,19.34,19.38,19.31,19.33,88900.0,18.9854,19.0247,18.956,18.9756,88900.0
2011-11-17 15:45:00,19.32,19.46,19.32,19.4,90300.0,18.9658,19.1032,18.9658,19.0443,90300.0
2011-11-17 15:50:00,19.4,19.41,19.35,19.38,94200.0,19.0443,19.0541,18.9952,19.0247,94200.0
2011-11-17 15:55:00,19.38,19.46,19.34,19.46,170300.0,19.0247,19.1032,18.9854,19.1032,170300.0
2011-11-18 09:30:00,19.55,19.58,19.47,19.51,132400.0,19.1916,19.221,19.113,19.1523,132400.0
2011-11-18 09:35:00,19.49,19.54,19.42,19.43,25700.0,19.1327,19.1818,19.064,19.0738,25700.0
2011-11-18 09:40:00,19.43,19.49,19.4,19.4,25200.0,19.0738,19.1327,19.0443,19.0443,25200.0
2011-11-18 09:45:00,19.4,19.4,19.26,19.27,35300.0,19.0443,19.0443,18.9069,18.9167,35300.0
2011-11-18 09:50:00,19.26,19.27,19.19,19.19,51100.0,18.9069,18.9167,18.8382,18.8382,51100.0
2011-11-18 09:55:00,19.19,19.36,19.18,19.36,25400.0,18.8382,19.0051,18.8284,19.0051,25400.0
2011-11-18 10:00:00,19.36,19.38,19.28,19.35,26800.0,19.0051,19.0247,18.9265,18.9952,26800.0
2011-11-18 10:05:00,19.34,19.35,19.27,19.28,21500.0,18.9854,18.9952,18.9167,18.9265,21500.0
2011-11-18 10:10:00,19.28,19.38,19.26,19.37,39600.0,18.9265,19.0247,18.9069,19.0149,39600.0
2011-11-18 10:15:00,19.37,19.37,19.28,19.3,28500.0,19.0149,19.0149,18.9265,18.9462,28500.0
2011-11-18 10:20:00,19.29,19.32,19.25,19.27,68000.0,18.9363,18.9658,18.8971,18.9167,68000.0
2011-11-18 10:25:00,19.26,19.26,19.16,19.23,35600.0,18.9069,18.9069,18.8087,18.8774,35600.0
2011-11-18 10:30:00,19.24,19.32,19.23,19.31,25100.0,18.8873,18.9658,18.8774,18.956,25100.0
2011-11-18 10:35:00,19.3,19.35,19.29,19.32,21100.0,18.9462,18.9952,18.9363,18.9658,21100.0
2011-11-18 10:40:00,19.32,19.33,19.25,19.31,29700.0,18.9658,18.9756,18.8971,18.956,29700.0
2011-11-18 10:45:00,19.31,19.41,19.31,19.4,64100.0,18.956,19.0541,18.956,19.0443,64100.0
2011-11-18 10:50:00,19.41,19.5,19.41,19.44,29500.0,19.0541,19.1425,19.0541,19.0836,29500.0
2011-11-18 10:55:00,19.44,19.49,19.43,19.44,11200.0,19.0836,19.1327,19.0738,19.0836,11200.0
2011-11-18 11:00:00,19.43,19.46,19.42,19.44,19200.0,19.0738,19.1032,19.064,19.0836,19200.0
2011-11-18 11:05:00,19.45,19.47,19.39,19.39,14500.0,19.0934,19.113,19.0345,19.0345,14500.0
2011-11-18 11:10:00,19.39,19.42,19.37,19.4,14400.0,19.0345,19.064,19.0149,19.0443,14400.0
2011-11-18 11:15:00,19.41,19.42,19.35,19.37,17000.0,19.0541,19.064,18.9952,19.0149,17000.0
2011-11-18 11:20:00,19.37,19.41,19.37,19.37,10700.0,19.0149,19.0541,19.0149,19.0149,10700.0
2011-11-18 11:25:00,19.39,19.44,19.38,19.41,15200.0,19.0345,19.0836,19.0247,19.0541,15200.0
2011-11-18 11:30:00,19.42,19.44,19.36,19.37,15400.0,19.064,19.0836,19.0051,19.0149,15400.0
2011-11-18 11:35:00,19.36,19.39,19.34,19.39,9400.0,19.0051,19.0345,18.9854,19.0345,9400.0
2011-11-18 11:40:00,19.38,19.42,19.38,19.39,14300.0,19.0247,19.064,19.0247,19.0345,14300.0
2011-11-18 11:45:00,19.39,19.39,19.32,19.33,13100.0,19.0345,19.0345,18.9658,18.9756,13100.0
2011-11-18 11:50:00,19.34,19.38,19.33,19.38,10100.0,18.9854,19.0247,18.9756,19.0247,10100.0
2011-11-18 11:55:00,19.37,19.37,19.32,19.34,17100.0,19.0149,19.0149,18.9658,18.9854,17100.0
2011-11-18 12:00:00,19.34,19.34,19.27,19.28,22400.0,18.9854,18.9854,18.9167,18.9265,22400.0
2011-11-18 12:05:00,19.27,19.33,19.2,19.33,43300.0,18.9167,18.9756,18.848,18.9756,43300.0
2011-11-18 12:10:00,19.33,19.38,19.32,19.36,30300.0,18.9756,19.0247,18.9658,19.0051,30300.0
2011-11-18 12:15:00,19.35,19.39,19.33,19.33,32700.0,18.9952,19.0345,18.9756,18.9756,32700.0
2011-11-18 12:20:00,19.32,19.32,19.28,19.3,20100.0,18.9658,18.9658,18.9265,18.9462,20100.0
2011-11-18 12:25:00,19.29,19.36,19.29,19.36,15800.0,18.9363,19.0051,18.9363,19.0051,15800.0
2011-11-18 12:30:00,19.35,19.38,19.33,19.35,14800.0,18.9952,19.0247,18.9756,18.9952,14800.0
2011-11-18 12:35:00,19.35,19.38,19.33,19.34,13000.0,18.9952,19.0247,18.9756,18.9854,13000.0
2011-11-18 12:40:00,19.34,19.36,19.34,19.35,14800.0,18.9854,19.0051,18.9854,18.9952,14800.0
2011-11-18 12:45:00,19.34,19.37,19.34,19.36,10900.0,18.9854,19.0149,18.9854,19.0051,10900.0
2011-11-18 12:50:00,19.36,19.36,19.31,19.33,19300.0,19.0051,19.0051,18.956,18.9756,19300.0
2011-11-18 12:55:00,19.34,19.34,19.31,19.31,10400.0,18.9854,18.9854,18.956,18.956,10400.0
2011-11-18 13:00:00,19.31,19.34,19.31,19.33,11300.0,18.956,18.9854,18.956,18.9756,11300.0
2011-11-18 13:05:00,19.33,19.36,19.32,19.36,11400.0,18.9756,19.0051,18.9658,19.0051,11400.0
2011-11-18 13:10:00,19.35,19.36,19.33,19.35,9800.0,18.9952,19.0051,18.9756,18.9952,9800.0
2011-11-18 13:15:00,19.35,19.41,19.35,19.37,10700.0,18.9952,19.0541,18.9952,19.0149,10700.0
2011-11-18 13:20:00,19.38,19.42,19.36,19.41,18400.0,19.0247,19.064,19.0051,19.0541,18400.0
2011-11-18 13:25:00,19.41,19.48,19.41,19.48,45400.0,19.0541,19.1229,19.0541,19.1229,45400.0
2011-11-18 13:30:00,19.48,19.51,19.47,19.5,36200.0,19.1229,19.1523,19.113,19.1425,36200.0
2011-11-18 13:35:00,19.5,19.52,19.5,19.51,21400.0,19.1425,19.1621,19.1425,19.1523,21400.0
2011-11-18 13:40:00,19.51,19.52,19.5,19.51,17300.0,19.1523,19.1621,19.1425,19.1523,17300.0
2011-11-18 13:45:00,19.51,19.51,19.45,19.47,15900.0,19.1523,19.1523,19.0934,19.113,15900.0
2011-11-18 13:50:00,19.46,19.5,19.45,19.49,19000.0,19.1032,19.1425,19.0934,19.1327,19000.0
2011-11-18 13:55:00,19.49,19.5,19.49,19.5,18500.0,19.1327,19.1425,19.1327,19.1425,18500.0
2011-11-18 14:00:00,19.49,19.5,19.45,19.45,35400.0,19.1327,19.1425,19.0934,19.0934,35400.0
2011-11-18 14:05:00,19.45,19.49,19.45,19.48,24500.0,19.0934,19.1327,19.0934,19.1229,24500.0
2011-11-18 14:10:00,19.48,19.59,19.47,19.56,31800.0,19.1229,19.2308,19.113,19.2014,31800.0
2011-11-18 14:15:00,19.56,19.58,19.51,19.53,22200.0,19.2014,19.221,19.1523,19.1719,22200.0
2011-11-18 14:20:00,19.52,19.55,19.5,19.5,12400.0,19.1621,19.1916,19.1425,19.1425,12400.0
2011-11-18 14:25:00,19.5,19.51,19.47,19.5,20700.0,19.1425,19.1523,19.113,19.1425,20700.0
2011-11-18 14:30:00,19.5,19.55,19.5,19.55,44000.0,19.1425,19.1916,19.1425,19.1916,44000.0
2011-11-18 14:35:00,19.55,19.59,19.54,19.55,24200.0,19.1916,19.2308,19.1818,19.1916,24200.0
2011-11-18 14:40:00,19.55,19.55,19.5,19.5,128200.0,19.1916,19.1916,19.1425,19.1425,128200.0
2011-11-18 14:45:00,19.5,19.5,19.42,19.42,55300.0,19.1425,19.1425,19.064,19.064,55300.0
2011-11-18 14:50:00,19.42,19.43,19.38,19.4,26700.0,19.064,19.0738,19.0247,19.0443,26700.0
2011-11-18 14:55:00,19.4,19.41,19.33,19.36,17700.0,19.0443,19.0541,18.9756,19.0051,17700.0
2011-11-18 15:00:00,19.36,19.39,19.33,19.35,30500.0,19.0051,19.0345,18.9756,18.9952,30500.0
2011-11-18 15:05:00,19.35,19.38,19.34,19.38,19700.0,18.9952,19.0247,18.9854,19.0247,19700.0
2011-11-18 15:10:00,19.38,19.41,19.37,19.37,20600.0,19.0247,19.0541,19.0149,19.0149,20600.0
2011-11-18 15:15:00,19.37,19.37,19.33,19.36,19400.0,19.0149,19.0149,18.9756,19.0051,19400.0
2011-11-18 15:20:00,19.36,19.37,19.32,19.35,27100.0,19.0051,19.0149,18.9658,18.9952,27100.0
2011-11-18 15:25:00,19.35,19.36,19.3,19.35,27200.0,18.9952,19.0051,18.9462,18.9952,27200.0
2011-11-18 15:30:00,19.35,19.39,19.33,19.36,27800.0,18.9952,19.0345,18.9756,19.0051,27800.0
2011-11-18 15:35:00,19.37,19.42,19.37,19.39,29400.0,19.0149,19.064,19.0149,19.0345,29400.0
2011-11-18 15:40:00,19.39,19.39,19.32,19.34,33700.0,19.0345,19.0345,18.9658,18.9854,33700.0
2011-11-18 15:45:00,19.35,19.41,19.34,19.39,33900.0,18.9952,19.0541,18.9854,19.0345,33900.0
2011-11-18 15:50:00,19.39,19.42,19.36,19.37,47900.0,19.0345,19.064,19.0051,19.0149,47900.0
2011-11-18 15:55:00,19.38,19.39,19.35,19.37,86700.0,19.0247,19.0345,18.9952,19.0149,86700.0
2011-11-21 09:30:00,19.06,19.06,19.0,19.0,24700.0,18.7106,18.7106,18.6517,18.6517,24700.0
2011-11-21 09:35:00,19.0,19.01,18.9,18.9,8900.0,18.6517,18.6615,18.5535,18.5535,8900.0
2011-11-21 09:40:00,18.91,18.91,18.82,18.85,16600.0,18.5633,18.5633,18.475,18.5044,16600.0
2011-11-21 09:45:00,18.87,18.97,18.87,18.93,24700.0,18.524,18.6222,18.524,18.5829,24700.0
2011-11-21 09:50:00,18.92,18.95,18.85,18.88,13100.0,18.5731,18.6026,18.5044,18.5339,13100.0
2011-11-21 09:55:00,18.88,18.95,18.85,18.95,22500.0,18.5339,18.6026,18.5044,18.6026,22500.0
2011-11-21 10:00:00,18.96,19.03,18.93,19.02,55100.0,18.6124,18.6811,18.5829,18.6713,55100.0
2011-11-21 10:05:00,19.0,19.0,18.92,18.96,24600.0,18.6517,18.6517,18.5731,18.6124,24600.0
2011-11-21 10:10:00,18.96,19.03,18.93,19.02,30800.0,18.6124,18.6811,18.5829,18.6713,30800.0
2011-11-21 10:15:00,19.01,19.05,18.97,18.98,17300.0,18.6615,18.7007,18.6222,18.632,17300.0
2011-11-21 10:20:00,18.97,19.06,18.97,19.06,13100.0,18.6222,18.7106,18.6222,18.7106,13100.0
2011-11-21 10:25:00,19.05,19.07,19.03,19.03,11700.0,18.7007,18.7204,18.6811,18.6811,11700.0
2011-11-21 10:30:00,19.03,19.05,18.98,19.03,24200.0,18.6811,18.7007,18.632,18.6811,24200.0
2011-11-21 10:35:00,19.03,19.04,18.95,18.96,16300.0,18.6811,18.6909,18.6026,18.6124,16300.0
2011-11-21 10:40:00,18.94,18.99,18.91,18.92,12100.0,18.5928,18.6418,18.5633,18.5731,12100.0
2011-11-21 10:45:00,18.92,18.96,18.9,18.9,7400.0,18.5731,18.6124,18.5535,18.5535,7400.0
2011-11-21 10:50:00,18.92,18.93,18.85,18.85,10700.0,18.5731,18.5829,18.5044,18.5044,10700.0
2011-11-21 10:55:00,18.86,18.89,18.83,18.84,12500.0,18.5142,18.5437,18.4848,18.4946,12500.0
2011-11-21 11:00:00,18.83,18.84,18.79,18.83,19200.0,18.4848,18.4946,18.4455,18.4848,19200.0
2011-11-21 11:05:00,18.83,18.86,18.8,18.84,11300.0,18.4848,18.5142,18.4553,18.4946,11300.0
2011-11-21 11:10:00,18.84,18.89,18.84,18.88,13700.0,18.4946,18.5437,18.4946,18.5339,13700.0
2011-11-21 11:15:00,18.88,18.91,18.87,18.9,9100.0,18.5339,18.5633,18.524,18.5535,9100.0
2011-11-21 11:20:00,18.9,18.94,18.89,18.89,12000.0,18.5535,18.5928,18.5437,18.5437,12000.0
2011-11-21 11:25:00,18.88,18.93,18.88,18.92,8000.0,18.5339,18.5829,18.5339,18.5731,8000.0
2011-11-21 11:30:00,18.91,18.93,18.89,18.9,13700.0,18.5633,18.5829,18.5437,18.5535,13700.0
2011-11-21 11:35:00,18.9,18.9,18.84,18.84,8400.0,18.5535,18.5535,18.4946,18.4946,8400.0
2011-11-21 11:40:00,18.83,18.89,18.82,18.85,35600.0,18.4848,18.5437,18.475,18.5044,35600.0
2011-11-21 11:45:00,18.82,18.91,18.81,18.91,12600.0,18.475,18.5633,18.4651,18.5633,12600.0
2011-11-21 11:50:00,18.9,18.94,18.89,18.93,19000.0,18.5535,18.5928,18.5437,18.5829,19000.0
2011-11-21 11:55:00,18.92,18.97,18.91,18.96,9900.0,18.5731,18.6222,18.5633,18.6124,9900.0
2011-11-21 12:00:00,18.97,19.0,18.96,18.96,20000.0,18.6222,18.6517,18.6124,18.6124,20000.0
2011-11-21 12:05:00,18.96,19.01,18.94,18.94,28900.0,18.6124,18.6615,18.5928,18.5928,28900.0
2011-11-21 12:10:00,18.93,18.98,18.93,18.98,11500.0,18.5829,18.632,18.5829,18.632,11500.0
2011-11-21 12:15:00,18.98,19.0,18.94,18.94,11600.0,18.632,18.6517,18.5928,18.5928,11600.0
2011-11-21 12:20:00,18.93,18.95,18.92,18.94,7900.0,18.5829,18.6026,18.5731,18.5928,7900.0
2011-11-21 12:25:00,18.94,18.94,18.9,18.91,8100.0,18.5928,18.5928,18.5535,18.5633,8100.0
2011-11-21 12:30:00,18.9,18.93,18.89,18.92,13300.0,18.5535,18.5829,18.5437,18.5731,13300.0
2011-11-21 12:35:00,18.93,18.98,18.92,18.98,12000.0,18.5829,18.632,18.5731,18.632,12000.0
2011-11-21 12:40:00,18.98,18.98,18.97,18.98,5300.0,18.632,18.632,18.6222,18.632,5300.0
2011-11-21 12:45:00,18.97,19.02,18.96,19.02,15900.0,18.6222,18.6713,18.6124,18.6713,15900.0
2011-11-21 12:50:00,19.02,19.03,19.0,19.01,3800.0,18.6713,18.6811,18.6517,18.6615,3800.0
2011-11-21 12:55:00,19.01,19.02,18.98,18.98,13000.0,18.6615,18.6713,18.632,18.632,13000.0
2011-11-21 13:00:00,18.99,19.03,18.99,19.03,10400.0,18.6418,18.6811,18.6418,18.6811,10400.0
2011-11-21 13:05:00,19.03,19.06,19.02,19.05,7900.0,18.6811,18.7106,18.6713,18.7007,7900.0
2011-11-21 13:10:00,19.06,19.08,19.05,19.05,11000.0,18.7106,18.7302,18.7007,18.7007,11000.0
2011-11-21 13:15:00,19.05,19.06,19.03,19.05,9300.0,18.7007,18.7106,18.6811,18.7007,9300.0
2011-11-21 13:20:00,19.05,19.07,19.05,19.06,5300.0,18.7007,18.7204,18.7007,18.7106,5300.0
2011-11-21 13:25:00,19.06,19.09,19.04,19.04,29400.0,18.7106,18.74,18.6909,18.6909,29400.0
2011-11-21 13:30:00,19.04,19.05,19.02,19.05,12200.0,18.6909,18.7007,18.6713,18.7007,12200.0
2011-11-21 13:35:00,19.04,19.05,19.02,19.04,6900.0,18.6909,18.7007,18.6713,18.6909,6900.0
2011-11-21 13:40:00,19.04,19.04,19.02,19.03,7100.0,18.6909,18.6909,18.6713,18.6811,7100.0
2011-11-21 13:45:00,19.03,19.03,18.99,19.02,6800.0,18.6811,18.6811,18.6418,18.6713,6800.0
2011-11-21 13:50:00,19.02,19.03,19.0,19.01,6300.0,18.6713,18.6811,18.6517,18.6615,6300.0
2011-11-21 13:55:00,19.02,19.02,18.94,18.94,12200.0,18.6713,18.6713,18.5928,18.5928,12200.0
2011-11-21 14:00:00,18.94,18.96,18.91,18.96,15000.0,18.5928,18.6124,18.5633,18.6124,15000.0
2011-11-21 14:05:00,18.95,18.96,18.94,18.96,17500.0,18.6026,18.6124,18.5928,18.6124,17500.0
2011-11-21 14:10:00,18.96,19.09,18.96,19.07,30900.0,18.6124,18.74,18.6124,18.7204,30900.0
2011-11-21 14:15:00,19.07,19.16,19.07,19.12,43100.0,18.7204,18.8087,18.7204,18.7695,43100.0
2011-11-21 14:20:00,19.11,19.12,19.09,19.1,17900.0,18.7596,18.7695,18.74,18.7498,17900.0
2011-11-21 14:25:00,19.1,19.11,19.07,19.07,16200.0,18.7498,18.7596,18.7204,18.7204,16200.0
2011-11-21 14:30:00,19.08,19.13,19.07,19.1,12100.0,18.7302,18.7793,18.7204,18.7498,12100.0
2011-11-21 14:35:00,19.11,19.14,19.08,19.1,22900.0,18.7596,18.7891,18.7302,18.7498,22900.0
2011-11-21 14:40:00,19.09,19.14,19.09,19.13,9500.0,18.74,18.7891,18.74,18.7793,9500.0
2011-11-21 14:45:00,19.14,19.17,19.12,19.12,20400.0,18.7891,18.8185,18.7695,18.7695,20400.0
2011-11-21 14:50:00,19.13,19.13,19.08,19.08,17800.0,18.7793,18.7793,18.7302,18.7302,17800.0
2011-11-21 14:55:00,19.07,19.12,19.07,19.08,10100.0,18.7204,18.7695,18.7204,18.7302,10100.0
2011-11-21 15:00:00,19.08,19.1,19.03,19.03,19300.0,18.7302,18.7498,18.6811,18.6811,19300.0
2011-11-21 15:05:00,19.03,19.07,19.03,19.05,20300.0,18.6811,18.7204,18.6811,18.7007,20300.0
2011-11-21 15:10:00,19.04,19.09,19.04,19.07,20600.0,18.6909,18.74,18.6909,18.7204,20600.0
2011-11-21 15:15:00,19.08,19.14,19.05,19.14,32900.0,18.7302,18.7891,18.7007,18.7891,32900.0
2011-11-21 15:20:00,19.13,19.18,19.12,19.13,32100.0,18.7793,18.8284,18.7695,18.7793,32100.0
2011-11-21 15:25:00,19.13,19.2,19.13,19.17,45000.0,18.7793,18.848,18.7793,18.8185,45000.0
2011-11-21 15:30:00,19.17,19.19,19.11,19.12,45700.0,18.8185,18.8382,18.7596,18.7695,45700.0
2011-11-21 15:35:00,19.12,19.21,19.12,19.21,61200.0,18.7695,18.8578,18.7695,18.8578,61200.0
2011-11-21 15:40:00,19.21,19.21,19.12,19.13,221000.0,18.8578,18.8578,18.7695,18.7793,221000.0
2011-11-21 15:45:00,19.13,19.16,19.11,19.13,53300.0,18.7793,18.8087,18.7596,18.7793,53300.0
2011-11-21 15:50:00,19.13,19.15,19.06,19.09,64800.0,18.7793,18.7989,18.7106,18.74,64800.0
2011-11-21 15:55:00,19.08,19.12,19.04,19.06,104900.0,18.7302,18.7695,18.6909,18.7106,104900.0
2011-11-22 09:30:00,19.0,19.0,18.86,18.91,11600.0,18.6517,18.6517,18.5142,18.5633,11600.0
2011-11-22 09:35:00,18.95,18.97,18.89,18.93,15700.0,18.6026,18.6222,18.5437,18.5829,15700.0
2011-11-22 09:40:00,18.94,19.0,18.94,18.99,18800.0,18.5928,18.6517,18.5928,18.6418,18800.0
2011-11-22 09:45:00,18.98,19.05,18.97,19.03,8800.0,18.632,18.7007,18.6222,18.6811,8800.0
2011-11-22 09:50:00,19.04,19.11,19.04,19.11,11100.0,18.6909,18.7596,18.6909,18.7596,11100.0
2011-11-22 09:55:00,19.1,19.13,19.09,19.11,9300.0,18.7498,18.7793,18.74,18.7596,9300.0
2011-11-22 10:00:00,19.12,19.16,19.05,19.06,22100.0,18.7695,18.8087,18.7007,18.7106,22100.0
2011-11-22 10:05:00,19.06,19.07,19.0,19.03,16500.0,18.7106,18.7204,18.6517,18.6811,16500.0
2011-11-22 10:10:00,19.03,19.07,19.03,19.03,18300.0,18.6811,18.7204,18.6811,18.6811,18300.0
2011-11-22 10:15:00,19.04,19.11,19.04,19.11,33600.0,18.6909,18.7596,18.6909,18.7596,33600.0
2011-11-22 10:20:00,19.11,19.19,19.11,19.19,34800.0,18.7596,18.8382,18.7596,18.8382,34800.0
2011-11-22 10:25:00,19.19,19.28,19.19,19.27,20800.0,18.8382,18.9265,18.8382,18.9167,20800.0
2011-11-22 10:30:00,19.27,19.3,19.21,19.22,32600.0,18.9167,18.9462,18.8578,18.8676,32600.0
2011-11-22 10:35:00,19.23,19.23,19.15,19.2,25600.0,18.8774,18.8774,18.7989,18.848,25600.0
2011-11-22 10:40:00,19.21,19.25,19.18,19.18,29000.0,18.8578,18.8971,18.8284,18.8284,29000.0
2011-11-22 10:45:00,19.19,19.19,19.1,19.13,26100.0,18.8382,18.8382,18.7498,18.7793,26100.0
2011-11-22 10:50:00,19.13,19.18,19.13,19.17,28500.0,18.7793,18.8284,18.7793,18.8185,28500.0
2011-11-22 10:55:00,19.18,19.21,19.12,19.15,20100.0,18.8284,18.8578,18.7695,18.7989,20100.0
2011-11-22 11:00:00,19.15,19.17,19.12,19.15,17700.0,18.7989,18.8185,18.7695,18.7989,17700.0
2011-11-22 11:05:00,19.14,19.16,19.1,19.15,21900.0,18.7891,18.8087,18.7498,18.7989,21900.0
2011-11-22 11:10:00,19.15,19.2,19.15,19.15,17500.0,18.7989,18.848,18.7989,18.7989,17500.0
2011-11-22 11:15:00,19.15,19.19,19.12,19.19,17900.0,18.7989,18.8382,18.7695,18.8382,17900.0
2011-11-22 11:20:00,19.19,19.2,19.11,19.13,14700.0,18.8382,18.848,18.7596,18.7793,14700.0
2011-11-22 11:25:00,19.14,19.18,19.12,19.17,14600.0,18.7891,18.8284,18.7695,18.8185,14600.0
2011-11-22 11:30:00,19.17,19.18,19.05,19.06,26300.0,18.8185,18.8284,18.7007,18.7106,26300.0
2011-11-22 11:35:00,19.06,19.13,19.05,19.13,37200.0,18.7106,18.7793,18.7007,18.7793,37200.0
2011-11-22 11:40:00,19.12,19.12,19.06,19.07,18400.0,18.7695,18.7695,18.7106,18.7204,18400.0
2011-11-22 11:45:00,19.07,19.11,19.07,19.09,14300.0,18.7204,18.7596,18.7204,18.74,14300.0
2011-11-22 11:50:00,19.09,19.12,19.09,19.11,20800.0,18.74,18.7695,18.74,18.7596,20800.0
2011-11-22 11:55:00,19.11,19.12,19.08,19.09,14000.0,18.7596,18.7695,18.7302,18.74,14000.0
2011-11-22 12:00:00,19.09,19.19,19.09,19.15,37100.0,18.74,18.8382,18.74,18.7989,37100.0
2011-11-22 12:05:00,19.16,19.27,19.16,19.25,37400.0,18.8087,18.9167,18.8087,18.8971,37400.0
2011-11-22 12:10:00,19.25,19.25,19.17,19.19,23700.0,18.8971,18.8971,18.8185,18.8382,23700.0
2011-11-22 12:15:00,19.19,19.24,19.16,19.19,36400.0,18.8382,18.8873,18.8087,18.8382,36400.0
2011-11-22 12:20:00,19.19,19.2,19.16,19.19,14000.0,18.8382,18.848,18.8087,18.8382,14000.0
2011-11-22 12:25:00,19.18,19.19,19.1,19.11,57900.0,18.8284,18.8382,18.7498,18.7596,57900.0
2011-11-22 12:30:00,19.11,19.23,19.1,19.23,21100.0,18.7596,18.8774,18.7498,18.8774,21100.0
2011-11-22 12:35:00,19.24,19.25,19.1,19.11,72300.0,18.8873,18.8971,18.7498,18.7596,72300.0
2011-11-22 12:40:00,19.11,19.15,19.11,19.13,11800.0,18.7596,18.7989,18.7596,18.7793,11800.0
2011-11-22 12:45:00,19.13,19.14,19.11,19.12,12600.0,18.7793,18.7891,18.7596,18.7695,12600.0
2011-11-22 12:50:00,19.13,19.21,19.13,19.2,11400.0,18.7793,18.8578,18.7793,18.848,11400.0
2011-11-22 12:55:00,19.21,19.29,19.19,19.29,14500.0,18.8578,18.9363,18.8382,18.9363,14500.0
2011-11-22 13:00:00,19.29,19.34,19.28,19.31,14800.0,18.9363,18.9854,18.9265,18.956,14800.0
2011-11-22 13:05:00,19.3,19.32,19.25,19.26,13500.0,18.9462,18.9658,18.8971,18.9069,13500.0
2011-11-22 13:10:00,19.26,19.3,19.25,19.3,14200.0,18.9069,18.9462,18.8971,18.9462,14200.0
2011-11-22 13:15:00,19.3,19.36,19.3,19.35,18300.0,18.9462,19.0051,18.9462,18.9952,18300.0
2011-11-22 13:20:00,19.37,19.38,19.32,19.32,18700.0,19.0149,19.0247,18.9658,18.9658,18700.0
2011-11-22 13:25:00,19.32,19.35,19.27,19.28,35200.0,18.9658,18.9952,18.9167,18.9265,35200.0
2011-11-22 13:30:00,19.27,19.3,19.27,19.3,14300.0,18.9167,18.9462,18.9167,18.9462,14300.0
2011-11-22 13:35:00,19.31,19.33,19.29,19.32,14600.0,18.956,18.9756,18.9363,18.9658,14600.0
2011-11-22 13:40:00,19.32,19.33,19.28,19.3,13700.0,18.9658,18.9756,18.9265,18.9462,13700.0
2011-11-22 13:45:00,19.29,19.3,19.26,19.3,13400.0,18.9363,18.9462,18.9069,18.9462,13400.0
2011-11-22 13:50:00,19.3,19.3,19.25,19.25,15300.0,18.9462,18.9462,18.8971,18.8971,15300.0
2011-11-22 13:55:00,19.25,19.26,19.18,19.22,17800.0,18.8971,18.9069,18.8284,18.8676,17800.0
2011-11-22 14:00:00,19.22,19.25,19.21,19.21,14300.0,18.8676,18.8971,18.8578,18.8578,14300.0
2011-11-22 14:05:00,19.21,19.21,19.16,19.16,21900.0,18.8578,18.8578,18.8087,18.8087,21900.0
2011-11-22 14:10:00,19.17,19.21,19.16,19.18,45600.0,18.8185,18.8578,18.8087,18.8284,45600.0
2011-11-22 14:15:00,19.18,19.22,19.15,19.21,38400.0,18.8284,18.8676,18.7989,18.8578,38400.0
2011-11-22 14:20:00,19.21,19.21,19.13,19.16,17700.0,18.8578,18.8578,18.7793,18.8087,17700.0
2011-11-22 14:25:00,19.16,19.23,19.15,19.21,21100.0,18.8087,18.8774,18.7989,18.8578,21100.0
2011-11-22 14:30:00,19.2,19.21,19.14,19.16,21200.0,18.848,18.8578,18.7891,18.8087,21200.0
2011-11-22 14:35:00,19.15,19.19,19.14,19.17,15600.0,18.7989,18.8382,18.7891,18.8185,15600.0
2011-11-22 14:40:00,19.17,19.22,19.16,19.21,16400.0,18.8185,18.8676,18.8087,18.8578,16400.0
2011-11-22 14:45:00,19.22,19.25,19.18,19.18,20200.0,18.8676,18.8971,18.8284,18.8284,20200.0
2011-11-22 14:50:00,19.18,19.18,19.11,19.13,17300.0,18.8284,18.8284,18.7596,18.7793,17300.0
2011-11-22 14:55:00,19.13,19.16,19.1,19.15,15000.0,18.7793,18.8087,18.7498,18.7989,15000.0
2011-11-22 15:00:00,19.15,19.2,19.15,19.15,18500.0,18.7989,18.848,18.7989,18.7989,18500.0
2011-11-22 15:05:00,19.15,19.17,19.13,19.16,28900.0,18.7989,18.8185,18.7793,18.8087,28900.0
2011-11-22 15:10:00,19.16,19.17,19.12,19.17,19000.0,18.8087,18.8185,18.7695,18.8185,19000.0
2011-11-22 15:15:00,19.16,19.2,19.14,19.18,30200.0,18.8087,18.848,18.7891,18.8284,30200.0
2011-11-22 15:20:00,19.17,19.22,19.15,19.2,28700.0,18.8185,18.8676,18.7989,18.848,28700.0
2011-11-22 15:25:00,19.2,19.23,19.19,19.2,24600.0,18.848,18.8774,18.8382,18.848,24600.0
2011-11-22 15:30:00,19.2,19.25,19.18,19.22,47400.0,18.848,18.8971,18.8284,18.8676,47400.0
2011-11-22 15:35:00,19.22,19.24,19.17,19.17,46200.0,18.8676,18.8873,18.8185,18.8185,46200.0
2011-11-22 15:40:00,19.16,19.19,19.14,19.16,57600.0,18.8087,18.8382,18.7891,18.8087,57600.0
2011-11-22 15:45:00,19.15,19.21,19.15,19.2,54800.0,18.7989,18.8578,18.7989,18.848,54800.0
2011-11-22 15:50:00,19.2,19.24,19.17,19.23,84000.0,18.848,18.8873,18.8185,18.8774,84000.0
2011-11-22 15:55:00,19.22,19.23,19.16,19.17,140900.0,18.8676,18.8774,18.8087,18.8185,140900.0
2011-11-23 09:30:00,18.9,18.9,18.81,18.83,18000.0,18.5535,18.5535,18.4651,18.4848,18000.0
2011-11-23 09:35:00,18.82,18.95,18.82,18.88,16300.0,18.475,18.6026,18.475,18.5339,16300.0
2011-11-23 09:40:00,18.89,18.91,18.78,18.81,15000.0,18.5437,18.5633,18.4357,18.4651,15000.0
2011-11-23 09:45:00,18.8,18.84,18.79,18.82,8600.0,18.4553,18.4946,18.4455,18.475,8600.0
2011-11-23 09:50:00,18.82,18.94,18.82,18.91,28500.0,18.475,18.5928,18.475,18.5633,28500.0
2011-11-23 09:55:00,18.91,18.91,18.82,18.83,14400.0,18.5633,18.5633,18.475,18.4848,14400.0
2011-11-23 10:00:00,18.82,18.93,18.82,18.93,33300.0,18.475,18.5829,18.475,18.5829,33300.0
2011-11-23 10:05:00,18.92,19.0,18.92,19.0,42500.0,18.5731,18.6517,18.5731,18.6517,42500.0
2011-11-23 10:10:00,18.99,19.0,18.93,18.93,61300.0,18.6418,18.6517,18.5829,18.5829,61300.0
2011-11-23 10:15:00,18.93,19.01,18.93,19.0,53600.0,18.5829,18.6615,18.5829,18.6517,53600.0
2011-11-23 10:20:00,19.01,19.04,18.99,19.0,35300.0,18.6615,18.6909,18.6418,18.6517,35300.0
2011-11-23 10:25:00,19.0,19.01,18.98,19.01,36700.0,18.6517,18.6615,18.632,18.6615,36700.0
2011-11-23 10:30:00,19.01,19.01,18.96,18.99,40500.0,18.6615,18.6615,18.6124,18.6418,40500.0
2011-11-23 10:35:00,18.99,19.03,18.99,19.02,37900.0,18.6418,18.6811,18.6418,18.6713,37900.0
2011-11-23 10:40:00,19.02,19.07,19.0,19.05,89700.0,18.6713,18.7204,18.6517,18.7007,89700.0
2011-11-23 10:45:00,19.06,19.09,19.04,19.09,50600.0,18.7106,18.74,18.6909,18.74,50600.0
2011-11-23 10:50:00,19.08,19.12,19.08,19.12,25000.0,18.7302,18.7695,18.7302,18.7695,25000.0
2011-11-23 10:55:00,19.13,19.14,19.11,19.13,20100.0,18.7793,18.7891,18.7596,18.7793,20100.0
2011-11-23 11:00:00,19.12,19.15,19.11,19.11,33100.0,18.7695,18.7989,18.7596,18.7596,33100.0
2011-11-23 11:05:00,19.11,19.13,19.06,19.06,27700.0,18.7596,18.7793,18.7106,18.7106,27700.0
2011-11-23 11:10:00,19.05,19.07,19.04,19.06,24000.0,18.7007,18.7204,18.6909,18.7106,24000.0
2011-11-23 11:15:00,19.06,19.09,19.05,19.09,23000.0,18.7106,18.74,18.7007,18.74,23000.0
2011-11-23 11:20:00,19.1,19.14,19.08,19.12,24300.0,18.7498,18.7891,18.7302,18.7695,24300.0
2011-11-23 11:25:00,19.12,19.13,19.07,19.07,9900.0,18.7695,18.7793,18.7204,18.7204,9900.0
2011-11-23 11:30:00,19.06,19.06,19.01,19.01,9500.0,18.7106,18.7106,18.6615,18.6615,9500.0
2011-11-23 11:35:00,19.0,19.08,18.99,19.07,25300.0,18.6517,18.7302,18.6418,18.7204,25300.0
2011-11-23 11:40:00,19.07,19.07,19.03,19.04,7000.0,18.7204,18.7204,18.6811,18.6909,7000.0
2011-11-23 11:45:00,19.03,19.04,19.0,19.03,8600.0,18.6811,18.6909,18.6517,18.6811,8600.0
2011-11-23 11:50:00,19.02,19.03,19.0,19.01,7300.0,18.6713,18.6811,18.6517,18.6615,7300.0
2011-11-23 11:55:00,19.0,19.02,18.99,19.01,18600.0,18.6517,18.6713,18.6418,18.6615,18600.0
2011-11-23 12:00:00,19.01,19.03,19.01,19.03,7700.0,18.6615,18.6811,18.6615,18.6811,7700.0
2011-11-23 12:05:00,19.04,19.04,19.0,19.01,5600.0,18.6909,18.6909,18.6517,18.6615,5600.0
2011-11-23 12:10:00,19.02,19.02,18.98,18.99,8300.0,18.6713,18.6713,18.632,18.6418,8300.0
2011-11-23 12:15:00,18.98,19.0,18.98,19.0,10800.0,18.632,18.6517,18.632,18.6517,10800.0
2011-11-23 12:20:00,19.0,19.02,18.99,19.01,6200.0,18.6517,18.6713,18.6418,18.6615,6200.0
2011-11-23 12:25:00,19.0,19.01,18.96,18.96,12700.0,18.6517,18.6615,18.6124,18.6124,12700.0
2011-11-23 12:30:00,18.96,18.97,18.93,18.96,13300.0,18.6124,18.6222,18.5829,18.6124,13300.0
2011-11-23 12:35:00,18.96,18.97,18.95,18.95,6800.0,18.6124,18.6222,18.6026,18.6026,6800.0
2011-11-23 12:40:00,18.95,18.96,18.95,18.96,6100.0,18.6026,18.6124,18.6026,18.6124,6100.0
2011-11-23 12:45:00,18.96,18.99,18.94,18.97,11600.0,18.6124,18.6418,18.5928,18.6222,11600.0
2011-11-23 12:50:00,18.96,19.06,18.96,19.06,31600.0,18.6124,18.7106,18.6124,18.7106,31600.0
2011-11-23 12:55:00,19.07,19.08,19.05,19.05,12900.0,18.7204,18.7302,18.7007,18.7007,12900.0
2011-11-23 13:00:00,19.05,19.06,19.04,19.05,13900.0,18.7007,18.7106,18.6909,18.7007,13900.0
2011-11-23 13:05:00,19.06,19.12,19.06,19.11,19600.0,18.7106,18.7695,18.7106,18.7596,19600.0
2011-11-23 13:10:00,19.11,19.11,19.04,19.05,12800.0,18.7596,18.7596,18.6909,18.7007,12800.0
2011-11-23 13:15:00,19.04,19.05,19.04,19.05,5400.0,18.6909,18.7007,18.6909,18.7007,5400.0
2011-11-23 13:20:00,19.05,19.06,19.03,19.05,27600.0,18.7007,18.7106,18.6811,18.7007,27600.0
2011-11-23 13:25:00,19.05,19.06,19.03,19.06,20600.0,18.7007,18.7106,18.6811,18.7106,20600.0
2011-11-23 13:30:00,19.06,19.08,19.04,19.05,12800.0,18.7106,18.7302,18.6909,18.7007,12800.0
2011-11-23 13:35:00,19.04,19.05,19.04,19.05,11800.0,18.6909,18.7007,18.6909,18.7007,11800.0
2011-11-23 13:40:00,19.04,19.05,18.99,18.99,14600.0,18.6909,18.7007,18.6418,18.6418,14600.0
2011-11-23 13:45:00,18.98,18.99,18.96,18.97,10900.0,18.632,18.6418,18.6124,18.6222,10900.0
2011-11-23 13:50:00,18.97,18.99,18.95,18.97,7600.0,18.6222,18.6418,18.6026,18.6222,7600.0
2011-11-23 13:55:00,18.96,18.96,18.9,18.91,12000.0,18.6124,18.6124,18.5535,18.5633,12000.0
2011-11-23 14:00:00,18.92,18.94,18.9,18.93,12100.0,18.5731,18.5928,18.5535,18.5829,12100.0
2011-11-23 14:05:00,18.93,18.93,18.9,18.92,13100.0,18.5829,18.5829,18.5535,18.5731,13100.0
2011-11-23 14:10:00,18.9,18.92,18.85,18.85,32800.0,18.5535,18.5731,18.5044,18.5044,32800.0
2011-11-23 14:15:00,18.85,18.85,18.82,18.85,22300.0,18.5044,18.5044,18.475,18.5044,22300.0
2011-11-23 14:20:00,18.85,18.86,18.84,18.85,12600.0,18.5044,18.5142,18.4946,18.5044,12600.0
2011-11-23 14:25:00,18.85,18.85,18.78,18.83,12800.0,18.5044,18.5044,18.4357,18.4848,12800.0
2011-11-23 14:30:00,18.83,18.86,18.83,18.85,9800.0,18.4848,18.5142,18.4848,18.5044,9800.0
2011-11-23 14:35:00,18.85,18.88,18.83,18.87,13900.0,18.5044,18.5339,18.4848,18.524,13900.0
2011-11-23 14:40:00,18.87,18.89,18.82,18.82,8900.0,18.524,18.5437,18.475,18.475,8900.0
2011-11-23 14:45:00,18.82,18.88,18.82,18.85,11000.0,18.475,18.5339,18.475,18.5044,11000.0
2011-11-23 14:50:00,18.86,18.86,18.83,18.85,8900.0,18.5142,18.5142,18.4848,18.5044,8900.0
2011-11-23 14:55:00,18.85,18.85,18.81,18.83,11700.0,18.5044,18.5044,18.4651,18.4848,11700.0
2011-11-23 15:00:00,18.83,18.9,18.8,18.84,28500.0,18.4848,18.5535,18.4553,18.4946,28500.0
2011-11-23 15:05:00,18.84,18.89,18.82,18.86,27200.0,18.4946,18.5437,18.475,18.5142,27200.0
2011-11-23 15:10:00,18.87,18.93,18.85,18.9,28300.0,18.524,18.5829,18.5044,18.5535,28300.0
2011-11-23 15:15:00,18.91,18.91,18.88,18.88,11700.0,18.5633,18.5633,18.5339,18.5339,11700.0
2011-11-23 15:20:00,18.88,18.91,18.84,18.86,23400.0,18.5339,18.5633,18.4946,18.5142,23400.0
2011-11-23 15:25:00,18.87,18.88,18.83,18.84,42000.0,18.524,18.5339,18.4848,18.4946,42000.0
2011-11-23 15:30:00,18.83,18.87,18.83,18.85,42600.0,18.4848,18.524,18.4848,18.5044,42600.0
2011-11-23 15:35:00,18.84,18.87,18.82,18.85,36100.0,18.4946,18.524,18.475,18.5044,36100.0
2011-11-23 15:40:00,18.85,18.94,18.84,18.92,46000.0,18.5044,18.5928,18.4946,18.5731,46000.0
2011-11-23 15:45:00,18.92,18.92,18.85,18.85,62400.0,18.5731,18.5731,18.5044,18.5044,62400.0
2011-11-23 15:50:00,18.85,18.89,18.84,18.85,50200.0,18.5044,18.5437,18.4946,18.5044,50200.0
2011-11-23 15:55:00,18.85,18.86,18.75,18.75,129500.0,18.5044,18.5142,18.4062,18.4062,129500.0
2011-11-25 09:30:00,18.7,18.75,18.56,18.64,22400.0,18.3572,18.4062,18.2197,18.2983,22400.0
2011-11-25 09:35:00,18.67,18.83,18.66,18.75,21500.0,18.3277,18.4848,18.3179,18.4062,21500.0
2011-11-25 09:40:00,18.75,18.88,18.75,18.85,35500.0,18.4062,18.5339,18.4062,18.5044,35500.0
2011-11-25 09:45:00,18.85,18.88,18.83,18.85,27300.0,18.5044,18.5339,18.4848,18.5044,27300.0
2011-11-25 09:50:00,18.85,18.88,18.84,18.86,17900.0,18.5044,18.5339,18.4946,18.5142,17900.0
2011-11-25 09:55:00,18.86,18.94,18.85,18.9,23200.0,18.5142,18.5928,18.5044,18.5535,23200.0
2011-11-25 10:00:00,18.89,19.02,18.88,19.02,54000.0,18.5437,18.6713,18.5339,18.6713,54000.0
2011-11-25 10:05:00,19.02,19.07,19.0,19.06,26400.0,18.6713,18.7204,18.6517,18.7106,26400.0
2011-11-25 10:10:00,19.05,19.08,19.03,19.05,17100.0,18.7007,18.7302,18.6811,18.7007,17100.0
2011-11-25 10:15:00,19.05,19.13,19.03,19.12,32800.0,18.7007,18.7793,18.6811,18.7695,32800.0
2011-11-25 10:20:00,19.12,19.14,19.09,19.1,15600.0,18.7695,18.7891,18.74,18.7498,15600.0
2011-11-25 10:25:00,19.08,19.1,18.97,18.98,15000.0,18.7302,18.7498,18.6222,18.632,15000.0
2011-11-25 10:30:00,18.99,19.0,18.94,18.96,11100.0,18.6418,18.6517,18.5928,18.6124,11100.0
2011-11-25 10:35:00,18.96,19.05,18.96,19.03,30900.0,18.6124,18.7007,18.6124,18.6811,30900.0
2011-11-25 10:40:00,19.03,19.12,19.03,19.12,25000.0,18.6811,18.7695,18.6811,18.7695,25000.0
2011-11-25 10:45:00,19.12,19.16,19.1,19.12,27700.0,18.7695,18.8087,18.7498,18.7695,27700.0
2011-11-25 10:50:00,19.13,19.15,19.1,19.1,17500.0,18.7793,18.7989,18.7498,18.7498,17500.0
2011-11-25 10:55:00,19.09,19.1,19.06,19.07,11700.0,18.74,18.7498,18.7106,18.7204,11700.0
2011-11-25 11:00:00,19.08,19.09,19.04,19.06,25600.0,18.7302,18.74,18.6909,18.7106,25600.0
2011-11-25 11:05:00,19.07,19.12,19.07,19.1,10300.0,18.7204,18.7695,18.7204,18.7498,10300.0
2011-11-25 11:10:00,19.11,19.13,19.1,19.12,15700.0,18.7596,18.7793,18.7498,18.7695,15700.0
2011-11-25 11:15:00,19.11,19.14,19.08,19.11,13300.0,18.7596,18.7891,18.7302,18.7596,13300.0
2011-11-25 11:20:00,19.11,19.11,19.07,19.08,7300.0,18.7596,18.7596,18.7204,18.7302,7300.0
2011-11-25 11:25:00,19.08,19.08,19.0,19.01,17400.0,18.7302,18.7302,18.6517,18.6615,17400.0
2011-11-25 11:30:00,19.01,19.06,19.01,19.03,9700.0,18.6615,18.7106,18.6615,18.6811,9700.0
2011-11-25 11:35:00,19.02,19.03,18.99,19.03,11900.0,18.6713,18.6811,18.6418,18.6811,11900.0
2011-11-25 11:40:00,19.03,19.03,18.98,19.0,16400.0,18.6811,18.6811,18.632,18.6517,16400.0
2011-11-25 11:45:00,18.98,19.01,18.97,19.01,28800.0,18.632,18.6615,18.6222,18.6615,28800.0
2011-11-25 11:50:00,19.02,19.04,18.96,18.97,33500.0,18.6713,18.6909,18.6124,18.6222,33500.0
2011-11-25 11:55:00,18.96,19.02,18.96,18.99,18500.0,18.6124,18.6713,18.6124,18.6418,18500.0
2011-11-25 12:00:00,19.0,19.02,18.98,19.01,15600.0,18.6517,18.6713,18.632,18.6615,15600.0
2011-11-25 12:05:00,19.0,19.01,18.94,18.95,16000.0,18.6517,18.6615,18.5928,18.6026,16000.0
2011-11-25 12:10:00,18.95,18.98,18.94,18.98,18900.0,18.6026,18.632,18.5928,18.632,18900.0
2011-11-25 12:15:00,18.98,18.98,18.94,18.96,16800.0,18.632,18.632,18.5928,18.6124,16800.0
2011-11-25 12:20:00,18.97,18.98,18.94,18.95,14800.0,18.6222,18.632,18.5928,18.6026,14800.0
2011-11-25 12:25:00,18.95,19.02,18.94,19.02,11000.0,18.6026,18.6713,18.5928,18.6713,11000.0
2011-11-25 12:30:00,19.01,19.04,18.98,19.02,26300.0,18.6615,18.6909,18.632,18.6713,26300.0
2011-11-25 12:35:00,19.03,19.04,18.97,18.98,35400.0,18.6811,18.6909,18.6222,18.632,35400.0
2011-11-25 12:40:00,18.98,19.02,18.95,18.99,61500.0,18.632,18.6713,18.6026,18.6418,61500.0
2011-11-25 12:45:00,18.98,19.0,18.94,18.97,44700.0,18.632,18.6517,18.5928,18.6222,44700.0
2011-11-25 12:50:00,18.96,18.98,18.9,18.9,77300.0,18.6124,18.632,18.5535,18.5535,77300.0
2011-11-25 12:55:00,18.9,18.9,18.86,18.88,82100.0,18.5535,18.5535,18.5142,18.5339,82100.0
2011-11-28 09:30:00,19.51,19.57,19.51,19.51,11500.0,19.1523,19.2112,19.1523,19.1523,11500.0
2011-11-28 09:35:00,19.54,19.61,19.46,19.61,13400.0,19.1818,19.2505,19.1032,19.2505,13400.0
2011-11-28 09:40:00,19.62,19.63,19.55,19.55,10700.0,19.2603,19.2701,19.1916,19.1916,10700.0
2011-11-28 09:45:00,19.56,19.64,19.54,19.57,39700.0,19.2014,19.2799,19.1818,19.2112,39700.0
2011-11-28 09:50:00,19.58,19.67,19.57,19.62,21800.0,19.221,19.3094,19.2112,19.2603,21800.0
2011-11-28 09:55:00,19.62,19.69,19.62,19.68,25500.0,19.2603,19.329,19.2603,19.3192,25500.0
2011-11-28 10:00:00,19.68,19.75,19.66,19.71,21000.0,19.3192,19.3879,19.2996,19.3486,21000.0
2011-11-28 10:05:00,19.71,19.79,19.71,19.78,29900.0,19.3486,19.4272,19.3486,19.4174,29900.0
2011-11-28 10:10:00,19.78,19.82,19.77,19.77,32200.0,19.4174,19.4566,19.4075,19.4075,32200.0
2011-11-28 10:15:00,19.78,19.84,19.78,19.84,16700.0,19.4174,19.4763,19.4174,19.4763,16700.0
2011-11-28 10:20:00,19.83,19.84,19.8,19.84,26600.0,19.4664,19.4763,19.437,19.4763,26600.0
2011-11-28 10:25:00,19.84,19.88,19.83,19.84,32600.0,19.4763,19.5155,19.4664,19.4763,32600.0
2011-11-28 10:30:00,19.84,19.88,19.82,19.82,22900.0,19.4763,19.5155,19.4566,19.4566,22900.0
2011-11-28 10:35:00,19.83,19.87,19.8,19.8,11900.0,19.4664,19.5057,19.437,19.437,11900.0
2011-11-28 10:40:00,19.8,19.82,19.79,19.82,9500.0,19.437,19.4566,19.4272,19.4566,9500.0
2011-11-28 10:45:00,19.8,19.81,19.76,19.77,26400.0,19.437,19.4468,19.3977,19.4075,26400.0
2011-11-28 10:50:00,19.77,19.8,19.74,19.8,18000.0,19.4075,19.437,19.3781,19.437,18000.0
2011-11-28 10:55:00,19.81,19.83,19.81,19.81,9600.0,19.4468,19.4664,19.4468,19.4468,9600.0
2011-11-28 11:00:00,19.82,19.89,19.82,19.85,14000.0,19.4566,19.5253,19.4566,19.4861,14000.0
2011-11-28 11:05:00,19.85,19.94,19.85,19.94,40200.0,19.4861,19.5744,19.4861,19.5744,40200.0
2011-11-28 11:10:00,19.94,19.97,19.85,19.85,35400.0,19.5744,19.6039,19.4861,19.4861,35400.0
2011-11-28 11:15:00,19.86,19.87,19.75,19.76,48300.0,19.4959,19.5057,19.3879,19.3977,48300.0
2011-11-28 11:20:00,19.75,19.78,19.73,19.73,9200.0,19.3879,19.4174,19.3683,19.3683,9200.0
2011-11-28 11:25:00,19.73,19.78,19.73,19.78,24800.0,19.3683,19.4174,19.3683,19.4174,24800.0
2011-11-28 11:30:00,19.78,19.81,19.76,19.79,12100.0,19.4174,19.4468,19.3977,19.4272,12100.0
2011-11-28 11:35:00,19.78,19.79,19.74,19.76,18100.0,19.4174,19.4272,19.3781,19.3977,18100.0
2011-11-28 11:40:00,19.76,19.81,19.76,19.78,18200.0,19.3977,19.4468,19.3977,19.4174,18200.0
2011-11-28 11:45:00,19.78,19.85,19.78,19.83,12100.0,19.4174,19.4861,19.4174,19.4664,12100.0
2011-11-28 11:50:00,19.82,19.84,19.79,19.82,10300.0,19.4566,19.4763,19.4272,19.4566,10300.0
2011-11-28 11:55:00,19.82,19.82,19.8,19.81,8500.0,19.4566,19.4566,19.437,19.4468,8500.0
2011-11-28 12:00:00,19.8,19.83,19.8,19.81,48500.0,19.437,19.4664,19.437,19.4468,48500.0
2011-11-28 12:05:00,19.81,19.83,19.79,19.81,22200.0,19.4468,19.4664,19.4272,19.4468,22200.0
2011-11-28 12:10:00,19.81,19.86,19.81,19.84,17500.0,19.4468,19.4959,19.4468,19.4763,17500.0
2011-11-28 12:15:00,19.84,19.89,19.84,19.89,30700.0,19.4763,19.5253,19.4763,19.5253,30700.0
2011-11-28 12:20:00,19.89,19.92,19.89,19.92,27200.0,19.5253,19.5548,19.5253,19.5548,27200.0
2011-11-28 12:25:00,19.92,19.92,19.88,19.88,30700.0,19.5548,19.5548,19.5155,19.5155,30700.0
2011-11-28 12:30:00,19.88,19.88,19.79,19.84,17700.0,19.5155,19.5155,19.4272,19.4763,17700.0
2011-11-28 12:35:00,19.83,19.88,19.82,19.88,21300.0,19.4664,19.5155,19.4566,19.5155,21300.0
2011-11-28 12:40:00,19.88,19.89,19.85,19.86,6900.0,19.5155,19.5253,19.4861,19.4959,6900.0
2011-11-28 12:45:00,19.86,19.87,19.86,19.87,7000.0,19.4959,19.5057,19.4959,19.5057,7000.0
2011-11-28 12:50:00,19.86,19.89,19.84,19.87,14100.0,19.4959,19.5253,19.4763,19.5057,14100.0
2011-11-28 12:55:00,19.85,19.85,19.8,19.82,13800.0,19.4861,19.4861,19.437,19.4566,13800.0
2011-11-28 13:00:00,19.81,19.81,19.78,19.8,18600.0,19.4468,19.4468,19.4174,19.437,18600.0
2011-11-28 13:05:00,19.8,19.84,19.79,19.84,10900.0,19.437,19.4763,19.4272,19.4763,10900.0
2011-11-28 13:10:00,19.83,19.87,19.83,19.87,26800.0,19.4664,19.5057,19.4664,19.5057,26800.0
2011-11-28 13:15:00,19.88,19.91,19.86,19.9,17600.0,19.5155,19.545,19.4959,19.5352,17600.0
2011-11-28 13:20:00,19.91,19.97,19.91,19.96,19200.0,19.545,19.6039,19.545,19.5941,19200.0
2011-11-28 13:25:00,19.96,19.96,19.95,19.96,8500.0,19.5941,19.5941,19.5842,19.5941,8500.0
2011-11-28 13:30:00,19.96,19.98,19.94,19.94,40100.0,19.5941,19.6137,19.5744,19.5744,40100.0
2011-11-28 13:35:00,19.93,19.94,19.92,19.93,6600.0,19.5646,19.5744,19.5548,19.5646,6600.0
2011-11-28 13:40:00,19.92,19.95,19.92,19.94,6800.0,19.5548,19.5842,19.5548,19.5744,6800.0
2011-11-28 13:45:00,19.94,19.95,19.93,19.93,4800.0,19.5744,19.5842,19.5646,19.5646,4800.0
2011-11-28 13:50:00,19.93,19.94,19.88,19.88,19700.0,19.5646,19.5744,19.5155,19.5155,19700.0
2011-11-28 13:55:00,19.88,19.89,19.85,19.86,13500.0,19.5155,19.5253,19.4861,19.4959,13500.0
2011-11-28 14:00:00,19.85,19.91,19.85,19.9,12900.0,19.4861,19.545,19.4861,19.5352,12900.0
2011-11-28 14:05:00,19.9,19.94,19.89,19.92,14900.0,19.5352,19.5744,19.5253,19.5548,14900.0
2011-11-28 14:10:00,19.93,19.95,19.92,19.93,17500.0,19.5646,19.5842,19.5548,19.5646,17500.0
2011-11-28 14:15:00,19.93,19.94,19.9,19.91,27000.0,19.5646,19.5744,19.5352,19.545,27000.0
2011-11-28 14:20:00,19.91,19.93,19.88,19.88,12200.0,19.545,19.5646,19.5155,19.5155,12200.0
2011-11-28 14:25:00,19.88,19.89,19.85,19.86,10600.0,19.5155,19.5253,19.4861,19.4959,10600.0
2011-11-28 14:30:00,19.85,19.86,19.84,19.85,10700.0,19.4861,19.4959,19.4763,19.4861,10700.0
2011-11-28 14:35:00,19.84,19.87,19.81,19.81,20600.0,19.4763,19.5057,19.4468,19.4468,20600.0
2011-11-28 14:40:00,19.82,19.82,19.8,19.8,13100.0,19.4566,19.4566,19.437,19.437,13100.0
2011-11-28 14:45:00,19.8,19.81,19.78,19.78,11900.0,19.437,19.4468,19.4174,19.4174,11900.0
2011-11-28 14:50:00,19.77,19.77,19.73,19.76,24600.0,19.4075,19.4075,19.3683,19.3977,24600.0
2011-11-28 14:55:00,19.76,19.81,19.75,19.8,23700.0,19.3977,19.4468,19.3879,19.437,23700.0
2011-11-28 15:00:00,19.8,19.84,19.8,19.82,27800.0,19.437,19.4763,19.437,19.4566,27800.0
2011-11-28 15:05:00,19.81,19.82,19.68,19.71,35400.0,19.4468,19.4566,19.3192,19.3486,35400.0
2011-11-28 15:10:00,19.71,19.73,19.68,19.68,20500.0,19.3486,19.3683,19.3192,19.3192,20500.0
2011-11-28 15:15:00,19.68,19.7,19.63,19.69,33800.0,19.3192,19.3388,19.2701,19.329,33800.0
2011-11-28 15:20:00,19.69,19.75,19.66,19.72,26200.0,19.329,19.3879,19.2996,19.3585,26200.0
2011-11-28 15:25:00,19.73,19.73,19.69,19.69,35900.0,19.3683,19.3683,19.329,19.329,35900.0
2011-11-28 15:30:00,19.69,19.76,19.67,19.7,49000.0,19.329,19.3977,19.3094,19.3388,49000.0
2011-11-28 15:35:00,19.69,19.77,19.69,19.74,46800.0,19.329,19.4075,19.329,19.3781,46800.0
2011-11-28 15:40:00,19.73,19.73,19.68,19.72,61700.0,19.3683,19.3683,19.3192,19.3585,61700.0
2011-11-28 15:45:00,19.72,19.72,19.64,19.67,68100.0,19.3585,19.3585,19.2799,19.3094,68100.0
2011-11-28 15:50:00,19.66,19.71,19.66,19.69,61400.0,19.2996,19.3486,19.2996,19.329,61400.0
2011-11-28 15:55:00,19.69,19.81,19.68,19.81,128300.0,19.329,19.4468,19.3192,19.4468,128300.0
2011-11-29 09:30:00,19.81,19.81,19.67,19.67,19100.0,19.4468,19.4468,19.3094,19.3094,19100.0
2011-11-29 09:35:00,19.66,19.76,19.66,19.73,24900.0,19.2996,19.3977,19.2996,19.3683,24900.0
2011-11-29 09:40:00,19.73,19.74,19.66,19.68,49200.0,19.3683,19.3781,19.2996,19.3192,49200.0
2011-11-29 09:45:00,19.68,19.68,19.6,19.63,15000.0,19.3192,19.3192,19.2407,19.2701,15000.0
2011-11-29 09:50:00,19.62,19.7,19.62,19.65,46800.0,19.2603,19.3388,19.2603,19.2897,46800.0
2011-11-29 09:55:00,19.65,19.67,19.6,19.67,17600.0,19.2897,19.3094,19.2407,19.3094,17600.0
2011-11-29 10:00:00,19.66,19.75,19.61,19.63,38400.0,19.2996,19.3879,19.2505,19.2701,38400.0
2011-11-29 10:05:00,19.62,19.7,19.59,19.7,22200.0,19.2603,19.3388,19.2308,19.3388,22200.0
2011-11-29 10:10:00,19.71,19.79,19.7,19.78,28900.0,19.3486,19.4272,19.3388,19.4174,28900.0
2011-11-29 10:15:00,19.78,19.85,19.77,19.84,30000.0,19.4174,19.4861,19.4075,19.4763,30000.0
2011-11-29 10:20:00,19.83,19.89,19.83,19.86,42200.0,19.4664,19.5253,19.4664,19.4959,42200.0
2011-11-29 10:25:00,19.85,19.87,19.77,19.77,52600.0,19.4861,19.5057,19.4075,19.4075,52600.0
2011-11-29 10:30:00,19.77,19.8,19.74,19.77,28200.0,19.4075,19.437,19.3781,19.4075,28200.0
2011-11-29 10:35:00,19.77,19.78,19.73,19.78,32400.0,19.4075,19.4174,19.3683,19.4174,32400.0
2011-11-29 10:40:00,19.78,19.81,19.78,19.79,47200.0,19.4174,19.4468,19.4174,19.4272,47200.0
2011-11-29 10:45:00,19.8,19.81,19.74,19.74,43300.0,19.437,19.4468,19.3781,19.3781,43300.0
2011-11-29 10:50:00,19.75,19.81,19.74,19.79,27600.0,19.3879,19.4468,19.3781,19.4272,27600.0
2011-11-29 10:55:00,19.77,19.81,19.75,19.8,40500.0,19.4075,19.4468,19.3879,19.437,40500.0
2011-11-29 11:00:00,19.79,19.79,19.72,19.74,39100.0,19.4272,19.4272,19.3585,19.3781,39100.0
2011-11-29 11:05:00,19.73,19.74,19.69,19.73,52200.0,19.3683,19.3781,19.329,19.3683,52200.0
2011-11-29 11:10:00,19.74,19.77,19.74,19.75,38100.0,19.3781,19.4075,19.3781,19.3879,38100.0
2011-11-29 11:15:00,19.75,19.8,19.75,19.75,68900.0,19.3879,19.437,19.3879,19.3879,68900.0
2011-11-29 11:20:00,19.75,19.77,19.75,19.77,20000.0,19.3879,19.4075,19.3879,19.4075,20000.0
2011-11-29 11:25:00,19.77,19.8,19.77,19.8,45100.0,19.4075,19.437,19.4075,19.437,45100.0
2011-11-29 11:30:00,19.8,19.81,19.78,19.8,50200.0,19.437,19.4468,19.4174,19.437,50200.0
2011-11-29 11:35:00,19.8,19.8,19.79,19.8,38000.0,19.437,19.437,19.4272,19.437,38000.0
2011-11-29 11:40:00,19.8,19.83,19.74,19.74,126200.0,19.437,19.4664,19.3781,19.3781,126200.0
2011-11-29 11:45:00,19.74,19.78,19.74,19.76,31200.0,19.3781,19.4174,19.3781,19.3977,31200.0
2011-11-29 11:50:00,19.76,19.76,19.67,19.68,24500.0,19.3977,19.3977,19.3094,19.3192,24500.0
2011-11-29 11:55:00,19.67,19.68,19.62,19.64,28000.0,19.3094,19.3192,19.2603,19.2799,28000.0
2011-11-29 12:00:00,19.65,19.69,19.65,19.69,17600.0,19.2897,19.329,19.2897,19.329,17600.0
2011-11-29 12:05:00,19.69,19.75,19.69,19.75,13000.0,19.329,19.3879,19.329,19.3879,13000.0
2011-11-29 12:10:00,19.75,19.76,19.73,19.73,7300.0,19.3879,19.3977,19.3683,19.3683,7300.0
2011-11-29 12:15:00,19.74,19.76,19.71,19.71,16100.0,19.3781,19.3977,19.3486,19.3486,16100.0
2011-11-29 12:20:00,19.72,19.73,19.69,19.7,8400.0,19.3585,19.3683,19.329,19.3388,8400.0
2011-11-29 12:25:00,19.7,19.74,19.68,19.73,14400.0,19.3388,19.3781,19.3192,19.3683,14400.0
2011-11-29 12:30:00,19.72,19.72,19.69,19.7,15900.0,19.3585,19.3585,19.329,19.3388,15900.0
2011-11-29 12:35:00,19.7,19.71,19.63,19.64,26300.0,19.3388,19.3486,19.2701,19.2799,26300.0
2011-11-29 12:40:00,19.64,19.67,19.59,19.6,13200.0,19.2799,19.3094,19.2308,19.2407,13200.0
2011-11-29 12:45:00,19.6,19.61,19.58,19.61,9000.0,19.2407,19.2505,19.221,19.2505,9000.0
2011-11-29 12:50:00,19.62,19.63,19.58,19.58,18300.0,19.2603,19.2701,19.221,19.221,18300.0
2011-11-29 12:55:00,19.58,19.61,19.56,19.58,34800.0,19.221,19.2505,19.2014,19.221,34800.0
2011-11-29 13:00:00,19.58,19.58,19.48,19.5,45400.0,19.221,19.221,19.1229,19.1425,45400.0
2011-11-29 13:05:00,19.51,19.51,19.43,19.48,36300.0,19.1523,19.1523,19.0738,19.1229,36300.0
2011-11-29 13:10:00,19.47,19.51,19.47,19.5,24100.0,19.113,19.1523,19.113,19.1425,24100.0
2011-11-29 13:15:00,19.5,19.51,19.46,19.46,32700.0,19.1425,19.1523,19.1032,19.1032,32700.0
2011-11-29 13:20:00,19.46,19.51,19.46,19.49,47600.0,19.1032,19.1523,19.1032,19.1327,47600.0
2011-11-29 13:25:00,19.5,19.5,19.46,19.46,23600.0,19.1425,19.1425,19.1032,19.1032,23600.0
2011-11-29 13:30:00,19.47,19.47,19.4,19.4,20700.0,19.113,19.113,19.0443,19.0443,20700.0
2011-11-29 13:35:00,19.4,19.48,19.4,19.47,21400.0,19.0443,19.1229,19.0443,19.113,21400.0
2011-11-29 13:40:00,19.47,19.47,19.45,19.45,9800.0,19.113,19.113,19.0934,19.0934,9800.0
2011-11-29 13:45:00,19.45,19.46,19.4,19.42,18200.0,19.0934,19.1032,19.0443,19.064,18200.0
2011-11-29 13:50:00,19.43,19.44,19.36,19.36,36400.0,19.0738,19.0836,19.0051,19.0051,36400.0
2011-11-29 13:55:00,19.37,19.39,19.32,19.37,19700.0,19.0149,19.0345,18.9658,19.0149,19700.0
2011-11-29 14:00:00,19.38,19.4,19.32,19.39,24200.0,19.0247,19.0443,18.9658,19.0345,24200.0
2011-11-29 14:05:00,19.39,19.4,19.35,19.35,26100.0,19.0345,19.0443,18.9952,18.9952,26100.0
2011-11-29 14:10:00,19.35,19.38,19.33,19.35,24000.0,18.9952,19.0247,18.9756,18.9952,24000.0
2011-11-29 14:15:00,19.35,19.4,19.33,19.39,20800.0,18.9952,19.0443,18.9756,19.0345,20800.0
2011-11-29 14:20:00,19.4,19.42,19.38,19.41,22700.0,19.0443,19.064,19.0247,19.0541,22700.0
2011-11-29 14:25:00,19.41,19.42,19.37,19.4,25600.0,19.0541,19.064,19.0149,19.0443,25600.0
2011-11-29 14:30:00,19.39,19.44,19.39,19.43,23300.0,19.0345,19.0836,19.0345,19.0738,23300.0
2011-11-29 14:35:00,19.43,19.44,19.4,19.41,15600.0,19.0738,19.0836,19.0443,19.0541,15600.0
2011-11-29 14:40:00,19.41,19.44,19.4,19.44,23000.0,19.0541,19.0836,19.0443,19.0836,23000.0
2011-11-29 14:45:00,19.44,19.46,19.4,19.4,18300.0,19.0836,19.1032,19.0443,19.0443,18300.0
2011-11-29 14:50:00,19.41,19.42,19.37,19.42,24800.0,19.0541,19.064,19.0149,19.064,24800.0
2011-11-29 14:55:00,19.42,19.48,19.42,19.44,24700.0,19.064,19.1229,19.064,19.0836,24700.0
2011-11-29 15:00:00,19.44,19.47,19.44,19.46,19500.0,19.0836,19.113,19.0836,19.1032,19500.0
2011-11-29 15:05:00,19.47,19.47,19.4,19.41,43500.0,19.113,19.113,19.0443,19.0541,43500.0
2011-11-29 15:10:00,19.41,19.5,19.41,19.47,23900.0,19.0541,19.1425,19.0541,19.113,23900.0
2011-11-29 15:15:00,19.48,19.51,19.45,19.48,99600.0,19.1229,19.1523,19.0934,19.1229,99600.0
2011-11-29 15:20:00,19.49,19.49,19.43,19.44,30100.0,19.1327,19.1327,19.0738,19.0836,30100.0
2011-11-29 15:25:00,19.45,19.47,19.41,19.43,31400.0,19.0934,19.113,19.0541,19.0738,31400.0
2011-11-29 15:30:00,19.44,19.5,19.44,19.49,48400.0,19.0836,19.1425,19.0836,19.1327,48400.0
2011-11-29 15:35:00,19.5,19.52,19.43,19.46,65300.0,19.1425,19.1621,19.0738,19.1032,65300.0
2011-11-29 15:40:00,19.46,19.5,19.44,19.49,66100.0,19.1032,19.1425,19.0836,19.1327,66100.0
2011-11-29 15:45:00,19.48,19.51,19.47,19.5,74300.0,19.1229,19.1523,19.113,19.1425,74300.0
2011-11-29 15:50:00,19.5,19.5,19.43,19.48,82200.0,19.1425,19.1425,19.0738,19.1229,82200.0
2011-11-29 15:55:00,19.47,19.48,19.42,19.45,124100.0,19.113,19.1229,19.064,19.0934,124100.0
2011-11-30 09:30:00,20.23,20.28,20.22,20.23,2500.0,19.8591,19.9082,19.8493,19.8591,2500.0
2011-11-30 09:35:00,20.24,20.25,20.19,20.22,36800.0,19.8689,19.8787,19.8198,19.8493,36800.0
2011-11-30 09:40:00,20.22,20.37,20.21,20.35,38300.0,19.8493,19.9965,19.8395,19.9769,38300.0
2011-11-30 09:45:00,20.34,20.39,20.31,20.36,24200.0,19.9671,20.0162,19.9376,19.9867,24200.0
2011-11-30 09:50:00,20.36,20.41,20.32,20.35,23100.0,19.9867,20.0358,19.9475,19.9769,23100.0
2011-11-30 09:55:00,20.35,20.38,20.3,20.33,13300.0,19.9769,20.0064,19.9278,19.9573,13300.0
2011-11-30 10:00:00,20.34,20.45,20.32,20.33,33000.0,19.9671,20.0751,19.9475,19.9573,33000.0
2011-11-30 10:05:00,20.34,20.36,20.28,20.3,27600.0,19.9671,19.9867,19.9082,19.9278,27600.0
2011-11-30 10:10:00,20.3,20.3,20.25,20.27,22100.0,19.9278,19.9278,19.8787,19.8984,22100.0
2011-11-30 10:15:00,20.27,20.3,20.27,20.3,13500.0,19.8984,19.9278,19.8984,19.9278,13500.0
2011-11-30 10:20:00,20.3,20.35,20.28,20.34,53900.0,19.9278,19.9769,19.9082,19.9671,53900.0
2011-11-30 10:25:00,20.33,20.35,20.3,20.33,15500.0,19.9573,19.9769,19.9278,19.9573,15500.0
2011-11-30 10:30:00,20.32,20.35,20.31,20.33,15200.0,19.9475,19.9769,19.9376,19.9573,15200.0
2011-11-30 10:35:00,20.33,20.38,20.33,20.38,15200.0,19.9573,20.0064,19.9573,20.0064,15200.0
2011-11-30 10:40:00,20.38,20.39,20.35,20.38,11300.0,20.0064,20.0162,19.9769,20.0064,11300.0
2011-11-30 10:45:00,20.38,20.4,20.37,20.38,12800.0,20.0064,20.026,19.9965,20.0064,12800.0
2011-11-30 10:50:00,20.39,20.42,20.36,20.4,11100.0,20.0162,20.0456,19.9867,20.026,11100.0
2011-11-30 10:55:00,20.4,20.44,20.39,20.44,15000.0,20.026,20.0653,20.0162,20.0653,15000.0
2011-11-30 11:00:00,20.43,20.43,20.38,20.39,9100.0,20.0554,20.0554,20.0064,20.0162,9100.0
2011-11-30 11:05:00,20.38,20.39,20.36,20.38,15100.0,20.0064,20.0162,19.9867,20.0064,15100.0
2011-11-30 11:10:00,20.38,20.41,20.37,20.37,10500.0,20.0064,20.0358,19.9965,19.9965,10500.0
2011-11-30 11:15:00,20.37,20.39,20.35,20.36,15400.0,19.9965,20.0162,19.9769,19.9867,15400.0
2011-11-30 11:20:00,20.37,20.37,20.33,20.34,11800.0,19.9965,19.9965,19.9573,19.9671,11800.0
2011-11-30 11:25:00,20.34,20.35,20.32,20.33,16500.0,19.9671,19.9769,19.9475,19.9573,16500.0
2011-11-30 11:30:00,20.33,20.36,20.29,20.31,40700.0,19.9573,19.9867,19.918,19.9376,40700.0
2011-11-30 11:35:00,20.32,20.37,20.31,20.37,12200.0,19.9475,19.9965,19.9376,19.9965,12200.0
2011-11-30 11:40:00,20.37,20.4,20.36,20.39,14600.0,19.9965,20.026,19.9867,20.0162,14600.0
2011-11-30 11:45:00,20.39,20.42,20.39,20.42,19700.0,20.0162,20.0456,20.0162,20.0456,19700.0
2011-11-30 11:50:00,20.42,20.42,20.37,20.38,10300.0,20.0456,20.0456,19.9965,20.0064,10300.0
2011-11-30 11:55:00,20.37,20.37,20.33,20.35,10500.0,19.9965,19.9965,19.9573,19.9769,10500.0
2011-11-30 12:00:00,20.36,20.36,20.35,20.36,2000.0,19.9867,19.9867,19.9769,19.9867,2000.0
2011-11-30 12:05:00,20.36,20.37,20.35,20.37,10200.0,19.9867,19.9965,19.9769,19.9965,10200.0
2011-11-30 12:10:00,20.37,20.38,20.35,20.36,9200.0,19.9965,20.0064,19.9769,19.9867,9200.0
2011-11-30 12:15:00,20.36,20.4,20.36,20.4,7100.0,19.9867,20.026,19.9867,20.026,7100.0
2011-11-30 12:20:00,20.4,20.42,20.39,20.42,11700.0,20.026,20.0456,20.0162,20.0456,11700.0
2011-11-30 12:25:00,20.41,20.43,20.41,20.42,6000.0,20.0358,20.0554,20.0358,20.0456,6000.0
2011-11-30 12:30:00,20.41,20.45,20.41,20.44,7500.0,20.0358,20.0751,20.0358,20.0653,7500.0
2011-11-30 12:35:00,20.44,20.44,20.42,20.42,8600.0,20.0653,20.0653,20.0456,20.0456,8600.0
2011-11-30 12:40:00,20.42,20.42,20.39,20.39,10300.0,20.0456,20.0456,20.0162,20.0162,10300.0
2011-11-30 12:45:00,20.4,20.41,20.38,20.4,14100.0,20.026,20.0358,20.0064,20.026,14100.0
2011-11-30 12:50:00,20.4,20.41,20.39,20.41,6700.0,20.026,20.0358,20.0162,20.0358,6700.0
2011-11-30 12:55:00,20.41,20.41,20.38,20.39,7700.0,20.0358,20.0358,20.0064,20.0162,7700.0
2011-11-30 13:00:00,20.39,20.39,20.38,20.39,10200.0,20.0162,20.0162,20.0064,20.0162,10200.0
2011-11-30 13:05:00,20.38,20.4,20.38,20.4,5300.0,20.0064,20.026,20.0064,20.026,5300.0
2011-11-30 13:10:00,20.4,20.4,20.38,20.38,8200.0,20.026,20.026,20.0064,20.0064,8200.0
2011-11-30 13:15:00,20.37,20.38,20.35,20.35,8100.0,19.9965,20.0064,19.9769,19.9769,8100.0
2011-11-30 13:20:00,20.35,20.36,20.34,20.35,8800.0,19.9769,19.9867,19.9671,19.9769,8800.0
2011-11-30 13:25:00,20.34,20.35,20.33,20.33,5500.0,19.9671,19.9769,19.9573,19.9573,5500.0
2011-11-30 13:30:00,20.34,20.39,20.33,20.38,15600.0,19.9671,20.0162,19.9573,20.0064,15600.0
2011-11-30 13:35:00,20.38,20.42,20.38,20.38,9500.0,20.0064,20.0456,20.0064,20.0064,9500.0
2011-11-30 13:40:00,20.38,20.38,20.37,20.37,6400.0,20.0064,20.0064,19.9965,19.9965,6400.0
2011-11-30 13:45:00,20.37,20.39,20.37,20.37,6400.0,19.9965,20.0162,19.9965,19.9965,6400.0
2011-11-30 13:50:00,20.37,20.37,20.32,20.32,19300.0,19.9965,19.9965,19.9475,19.9475,19300.0
2011-11-30 13:55:00,20.32,20.35,20.32,20.35,8400.0,19.9475,19.9769,19.9475,19.9769,8400.0
2011-11-30 14:00:00,20.35,20.38,20.34,20.37,13800.0,19.9769,20.0064,19.9671,19.9965,13800.0
2011-11-30 14:05:00,20.37,20.37,20.29,20.31,23000.0,19.9965,19.9965,19.918,19.9376,23000.0
2011-11-30 14:10:00,20.31,20.34,20.31,20.33,8300.0,19.9376,19.9671,19.9376,19.9573,8300.0
2011-11-30 14:15:00,20.34,20.35,20.32,20.32,10700.0,19.9671,19.9769,19.9475,19.9475,10700.0
2011-11-30 14:20:00,20.33,20.34,20.31,20.33,7500.0,19.9573,19.9671,19.9376,19.9573,7500.0
2011-11-30 14:25:00,20.34,20.37,20.33,20.37,44400.0,19.9671,19.9965,19.9573,19.9965,44400.0
2011-11-30 14:30:00,20.36,20.39,20.36,20.39,12600.0,19.9867,20.0162,19.9867,20.0162,12600.0
2011-11-30 14:35:00,20.39,20.41,20.38,20.39,15500.0,20.0162,20.0358,20.0064,20.0162,15500.0
2011-11-30 14:40:00,20.39,20.39,20.38,20.39,4000.0,20.0162,20.0162,20.0064,20.0162,4000.0
2011-11-30 14:45:00,20.38,20.4,20.36,20.37,70900.0,20.0064,20.026,19.9867,19.9965,70900.0
2011-11-30 14:50:00,20.38,20.39,20.37,20.39,7000.0,20.0064,20.0162,19.9965,20.0162,7000.0
2011-11-30 14:55:00,20.39,20.4,20.38,20.4,17700.0,20.0162,20.026,20.0064,20.026,17700.0
2011-11-30 15:00:00,20.4,20.4,20.38,20.39,20100.0,20.026,20.026,20.0064,20.0162,20100.0
2011-11-30 15:05:00,20.38,20.39,20.36,20.39,22800.0,20.0064,20.0162,19.9867,20.0162,22800.0
2011-11-30 15:10:00,20.39,20.45,20.39,20.43,26800.0,20.0162,20.0751,20.0162,20.0554,26800.0
2011-11-30 15:15:00,20.44,20.44,20.42,20.43,18200.0,20.0653,20.0653,20.0456,20.0554,18200.0
2011-11-30 15:20:00,20.44,20.45,20.39,20.39,36700.0,20.0653,20.0751,20.0162,20.0162,36700.0
2011-11-30 15:25:00,20.39,20.44,20.36,20.44,37800.0,20.0162,20.0653,19.9867,20.0653,37800.0
2011-11-30 15:30:00,20.44,20.47,20.4,20.46,64600.0,20.0653,20.0947,20.026,20.0849,64600.0
2011-11-30 15:35:00,20.46,20.46,20.43,20.44,19000.0,20.0849,20.0849,20.0554,20.0653,19000.0
2011-11-30 15:40:00,20.44,20.52,20.44,20.5,44500.0,20.0653,20.1438,20.0653,20.1242,44500.0
2011-11-30 15:45:00,20.5,20.51,20.47,20.51,56600.0,20.1242,20.134,20.0947,20.134,56600.0
2011-11-30 15:50:00,20.51,20.6,20.51,20.6,71300.0,20.134,20.2223,20.134,20.2223,71300.0
2011-11-30 15:55:00,20.6,20.61,20.56,20.58,271100.0,20.2223,20.2321,20.1831,20.2027,271100.0
2011-12-01 09:30:00,20.5,20.83,20.45,20.82,47700.0,20.1242,20.4481,20.0751,20.4383,47700.0
2011-12-01 09:35:00,20.82,20.95,20.73,20.91,91700.0,20.4383,20.5659,20.3499,20.5266,91700.0
2011-12-01 09:40:00,20.91,21.04,20.9,21.02,58300.0,20.5266,20.6543,20.5168,20.6346,58300.0
2011-12-01 09:45:00,21.02,21.05,20.96,21.04,21200.0,20.6346,20.6641,20.5757,20.6543,21200.0
2011-12-01 09:50:00,21.03,21.04,20.98,21.03,32400.0,20.6444,20.6543,20.5954,20.6444,32400.0
2011-12-01 09:55:00,21.02,21.08,20.99,21.06,30800.0,20.6346,20.6935,20.6052,20.6739,30800.0
2011-12-01 10:00:00,21.07,21.19,21.07,21.15,64100.0,20.6837,20.8015,20.6837,20.7622,64100.0
2011-12-01 10:05:00,21.15,21.15,21.06,21.09,25100.0,20.7622,20.7622,20.6739,20.7033,25100.0
2011-12-01 10:10:00,21.09,21.1,21.03,21.04,23400.0,20.7033,20.7132,20.6444,20.6543,23400.0
2011-12-01 10:15:00,21.04,21.05,20.99,21.0,24600.0,20.6543,20.6641,20.6052,20.615,24600.0
2011-12-01 10:20:00,20.99,21.03,20.97,21.02,19100.0,20.6052,20.6444,20.5855,20.6346,19100.0
2011-12-01 10:25:00,21.02,21.05,21.01,21.03,13200.0,20.6346,20.6641,20.6248,20.6444,13200.0
2011-12-01 10:30:00,21.02,21.06,20.98,21.05,35000.0,20.6346,20.6739,20.5954,20.6641,35000.0
2011-12-01 10:35:00,21.05,21.08,20.95,20.96,44800.0,20.6641,20.6935,20.5659,20.5757,44800.0
2011-12-01 10:40:00,20.95,20.95,20.89,20.9,27100.0,20.5659,20.5659,20.507,20.5168,27100.0
2011-12-01 10:45:00,20.9,20.97,20.89,20.95,29100.0,20.5168,20.5855,20.507,20.5659,29100.0
2011-12-01 10:50:00,20.96,20.97,20.95,20.96,11300.0,20.5757,20.5855,20.5659,20.5757,11300.0
2011-12-01 10:55:00,20.95,20.96,20.91,20.93,15000.0,20.5659,20.5757,20.5266,20.5463,15000.0
2011-12-01 11:00:00,20.93,20.97,20.89,20.9,88700.0,20.5463,20.5855,20.507,20.5168,88700.0
2011-12-01 11:05:00,20.9,20.96,20.9,20.91,15800.0,20.5168,20.5757,20.5168,20.5266,15800.0
2011-12-01 11:10:00,20.92,20.92,20.82,20.83,18600.0,20.5365,20.5365,20.4383,20.4481,18600.0
2011-12-01 11:15:00,20.84,20.87,20.81,20.84,17500.0,20.4579,20.4874,20.4285,20.4579,17500.0
2011-12-01 11:20:00,20.84,20.85,20.8,20.81,36500.0,20.4579,20.4677,20.4187,20.4285,36500.0
2011-12-01 11:25:00,20.82,20.84,20.77,20.83,29000.0,20.4383,20.4579,20.3892,20.4481,29000.0
2011-12-01 11:30:00,20.83,20.85,20.78,20.82,35900.0,20.4481,20.4677,20.399,20.4383,35900.0
2011-12-01 11:35:00,20.82,20.84,20.75,20.82,21400.0,20.4383,20.4579,20.3696,20.4383,21400.0
2011-12-01 11:40:00,20.81,20.86,20.81,20.84,11200.0,20.4285,20.4776,20.4285,20.4579,11200.0
2011-12-01 11:45:00,20.84,20.86,20.79,20.83,9300.0,20.4579,20.4776,20.4088,20.4481,9300.0
2011-12-01 11:50:00,20.84,20.87,20.84,20.84,11500.0,20.4579,20.4874,20.4579,20.4579,11500.0
2011-12-01 11:55:00,20.85,20.85,20.81,20.83,11200.0,20.4677,20.4677,20.4285,20.4481,11200.0
2011-12-01 12:00:00,20.83,20.84,20.8,20.81,6000.0,20.4481,20.4579,20.4187,20.4285,6000.0
2011-12-01 12:05:00,20.82,20.86,20.78,20.79,23200.0,20.4383,20.4776,20.399,20.4088,23200.0
2011-12-01 12:10:00,20.79,20.82,20.78,20.82,5100.0,20.4088,20.4383,20.399,20.4383,5100.0
2011-12-01 12:15:00,20.81,20.84,20.8,20.84,8500.0,20.4285,20.4579,20.4187,20.4579,8500.0
2011-12-01 12:20:00,20.85,20.88,20.83,20.88,18200.0,20.4677,20.4972,20.4481,20.4972,18200.0
2011-12-01 12:25:00,20.89,20.9,20.87,20.87,10400.0,20.507,20.5168,20.4874,20.4874,10400.0
2011-12-01 12:30:00,20.87,20.9,20.87,20.88,14600.0,20.4874,20.5168,20.4874,20.4972,14600.0
2011-12-01 12:35:00,20.88,20.89,20.83,20.84,9000.0,20.4972,20.507,20.4481,20.4579,9000.0
2011-12-01 12:40:00,20.83,20.84,20.79,20.8,16200.0,20.4481,20.4579,20.4088,20.4187,16200.0
2011-12-01 12:45:00,20.79,20.8,20.76,20.77,8100.0,20.4088,20.4187,20.3794,20.3892,8100.0
2011-12-01 12:50:00,20.77,20.79,20.75,20.76,8900.0,20.3892,20.4088,20.3696,20.3794,8900.0
2011-12-01 12:55:00,20.76,20.76,20.68,20.69,9700.0,20.3794,20.3794,20.3009,20.3107,9700.0
2011-12-01 13:00:00,20.69,20.74,20.69,20.73,8100.0,20.3107,20.3598,20.3107,20.3499,8100.0
2011-12-01 13:05:00,20.74,20.74,20.72,20.73,2400.0,20.3598,20.3598,20.3401,20.3499,2400.0
2011-12-01 13:10:00,20.73,20.75,20.71,20.75,4800.0,20.3499,20.3696,20.3303,20.3696,4800.0
2011-12-01 13:15:00,20.75,20.76,20.73,20.75,13800.0,20.3696,20.3794,20.3499,20.3696,13800.0
2011-12-01 13:20:00,20.75,20.77,20.74,20.76,10600.0,20.3696,20.3892,20.3598,20.3794,10600.0
2011-12-01 13:25:00,20.77,20.78,20.74,20.76,6200.0,20.3892,20.399,20.3598,20.3794,6200.0
2011-12-01 13:30:00,20.76,20.77,20.75,20.75,17100.0,20.3794,20.3892,20.3696,20.3696,17100.0
2011-12-01 13:35:00,20.75,20.76,20.74,20.75,12800.0,20.3696,20.3794,20.3598,20.3696,12800.0
2011-12-01 13:40:00,20.76,20.83,20.76,20.82,25600.0,20.3794,20.4481,20.3794,20.4383,25600.0
2011-12-01 13:45:00,20.83,20.87,20.82,20.87,10000.0,20.4481,20.4874,20.4383,20.4874,10000.0
2011-12-01 13:50:00,20.87,20.88,20.84,20.84,18800.0,20.4874,20.4972,20.4579,20.4579,18800.0
2011-12-01 13:55:00,20.83,20.89,20.82,20.88,6100.0,20.4481,20.507,20.4383,20.4972,6100.0
2011-12-01 14:00:00,20.89,20.89,20.83,20.83,17900.0,20.507,20.507,20.4481,20.4481,17900.0
2011-12-01 14:05:00,20.83,20.84,20.8,20.81,13700.0,20.4481,20.4579,20.4187,20.4285,13700.0
2011-12-01 14:10:00,20.82,20.83,20.79,20.79,12500.0,20.4383,20.4481,20.4088,20.4088,12500.0
2011-12-01 14:15:00,20.79,20.81,20.78,20.79,17100.0,20.4088,20.4285,20.399,20.4088,17100.0
2011-12-01 14:20:00,20.78,20.83,20.78,20.82,17000.0,20.399,20.4481,20.399,20.4383,17000.0
2011-12-01 14:25:00,20.82,20.84,20.8,20.83,28100.0,20.4383,20.4579,20.4187,20.4481,28100.0
2011-12-01 14:30:00,20.83,20.83,20.78,20.79,16300.0,20.4481,20.4481,20.399,20.4088,16300.0
2011-12-01 14:35:00,20.78,20.82,20.78,20.78,11900.0,20.399,20.4383,20.399,20.399,11900.0
2011-12-01 14:40:00,20.78,20.8,20.75,20.77,17300.0,20.399,20.4187,20.3696,20.3892,17300.0
2011-12-01 14:45:00,20.77,20.85,20.77,20.83,28100.0,20.3892,20.4677,20.3892,20.4481,28100.0
2011-12-01 14:50:00,20.84,20.84,20.8,20.84,17000.0,20.4579,20.4579,20.4187,20.4579,17000.0
2011-12-01 14:55:00,20.84,20.85,20.8,20.82,31400.0,20.4579,20.4677,20.4187,20.4383,31400.0
2011-12-01 15:00:00,20.82,20.83,20.8,20.81,31000.0,20.4383,20.4481,20.4187,20.4285,31000.0
2011-12-01 15:05:00,20.81,20.82,20.75,20.76,17300.0,20.4285,20.4383,20.3696,20.3794,17300.0
2011-12-01 15:10:00,20.77,20.83,20.76,20.82,26500.0,20.3892,20.4481,20.3794,20.4383,26500.0
2011-12-01 15:15:00,20.82,20.82,20.79,20.82,15800.0,20.4383,20.4383,20.4088,20.4383,15800.0
2011-12-01 15:20:00,20.82,20.83,20.78,20.78,23500.0,20.4383,20.4481,20.399,20.399,23500.0
2011-12-01 15:25:00,20.78,20.82,20.77,20.82,34100.0,20.399,20.4383,20.3892,20.4383,34100.0
2011-12-01 15:30:00,20.81,20.82,20.73,20.75,35100.0,20.4285,20.4383,20.3499,20.3696,35100.0
2011-12-01 15:35:00,20.75,20.78,20.73,20.73,38200.0,20.3696,20.399,20.3499,20.3499,38200.0
2011-12-01 15:40:00,20.73,20.74,20.69,20.69,55400.0,20.3499,20.3598,20.3107,20.3107,55400.0
2011-12-01 15:45:00,20.7,20.71,20.65,20.68,57700.0,20.3205,20.3303,20.2714,20.3009,57700.0
2011-12-01 15:50:00,20.69,20.71,20.64,20.64,47900.0,20.3107,20.3303,20.2616,20.2616,47900.0
2011-12-01 15:55:00,20.65,20.68,20.62,20.68,93300.0,20.2714,20.3009,20.242,20.3009,93300.0
2011-12-02 09:30:00,20.93,20.93,20.84,20.84,7900.0,20.5463,20.5463,20.4579,20.4579,7900.0
2011-12-02 09:35:00,20.87,20.98,20.81,20.84,44500.0,20.4874,20.5954,20.4285,20.4579,44500.0
2011-12-02 09:40:00,20.86,20.92,20.83,20.89,10900.0,20.4776,20.5365,20.4481,20.507,10900.0
2011-12-02 09:45:00,20.88,20.92,20.84,20.9,18900.0,20.4972,20.5365,20.4579,20.5168,18900.0
2011-12-02 09:50:00,20.89,20.96,20.88,20.96,14100.0,20.507,20.5757,20.4972,20.5757,14100.0
2011-12-02 09:55:00,20.95,20.98,20.9,20.98,9700.0,20.5659,20.5954,20.5168,20.5954,9700.0
2011-12-02 10:00:00,20.98,21.06,20.95,21.05,19300.0,20.5954,20.6739,20.5659,20.6641,19300.0
2011-12-02 10:05:00,21.05,21.05,21.02,21.02,12900.0,20.6641,20.6641,20.6346,20.6346,12900.0
2011-12-02 10:10:00,21.03,21.1,21.03,21.1,12000.0,20.6444,20.7132,20.6444,20.7132,12000.0
2011-12-02 10:15:00,21.09,21.1,21.07,21.09,10800.0,20.7033,20.7132,20.6837,20.7033,10800.0
2011-12-02 10:20:00,21.1,21.1,21.08,21.09,15400.0,20.7132,20.7132,20.6935,20.7033,15400.0
2011-12-02 10:25:00,21.09,21.1,21.06,21.07,7600.0,20.7033,20.7132,20.6739,20.6837,7600.0
2011-12-02 10:30:00,21.08,21.12,21.08,21.11,20300.0,20.6935,20.7328,20.6935,20.723,20300.0
2011-12-02 10:35:00,21.1,21.12,21.06,21.08,8200.0,20.7132,20.7328,20.6739,20.6935,8200.0
2011-12-02 10:40:00,21.09,21.09,21.02,21.04,13300.0,20.7033,20.7033,20.6346,20.6543,13300.0
2011-12-02 10:45:00,21.04,21.04,21.02,21.03,11100.0,20.6543,20.6543,20.6346,20.6444,11100.0
2011-12-02 10:50:00,21.04,21.08,21.04,21.07,6600.0,20.6543,20.6935,20.6543,20.6837,6600.0
2011-12-02 10:55:00,21.07,21.09,21.03,21.04,8900.0,20.6837,20.7033,20.6444,20.6543,8900.0
2011-12-02 11:00:00,21.04,21.06,20.96,20.96,28100.0,20.6543,20.6739,20.5757,20.5757,28100.0
2011-12-02 11:05:00,20.96,20.96,20.92,20.93,9200.0,20.5757,20.5757,20.5365,20.5463,9200.0
2011-12-02 11:10:00,20.92,20.93,20.86,20.86,11800.0,20.5365,20.5463,20.4776,20.4776,11800.0
2011-12-02 11:15:00,20.86,20.9,20.84,20.9,14400.0,20.4776,20.5168,20.4579,20.5168,14400.0
2011-12-02 11:20:00,20.9,20.91,20.88,20.88,9900.0,20.5168,20.5266,20.4972,20.4972,9900.0
2011-12-02 11:25:00,20.89,20.9,20.87,20.89,8800.0,20.507,20.5168,20.4874,20.507,8800.0
2011-12-02 11:30:00,20.91,20.94,20.87,20.88,14700.0,20.5266,20.5561,20.4874,20.4972,14700.0
2011-12-02 11:35:00,20.86,20.89,20.82,20.85,10400.0,20.4776,20.507,20.4383,20.4677,10400.0
2011-12-02 11:40:00,20.84,20.86,20.78,20.78,13700.0,20.4579,20.4776,20.399,20.399,13700.0
2011-12-02 11:45:00,20.76,20.8,20.69,20.69,22300.0,20.3794,20.4187,20.3107,20.3107,22300.0
2011-12-02 11:50:00,20.68,20.8,20.68,20.8,15500.0,20.3009,20.4187,20.3009,20.4187,15500.0
2011-12-02 11:55:00,20.79,20.82,20.79,20.81,5500.0,20.4088,20.4383,20.4088,20.4285,5500.0
2011-12-02 12:00:00,20.81,20.81,20.75,20.76,7700.0,20.4285,20.4285,20.3696,20.3794,7700.0
2011-12-02 12:05:00,20.78,20.82,20.78,20.8,8000.0,20.399,20.4383,20.399,20.4187,8000.0
2011-12-02 12:10:00,20.8,20.85,20.78,20.78,4500.0,20.4187,20.4677,20.399,20.399,4500.0
2011-12-02 12:15:00,20.79,20.85,20.78,20.85,9500.0,20.4088,20.4677,20.399,20.4677,9500.0
2011-12-02 12:20:00,20.85,20.9,20.84,20.9,11500.0,20.4677,20.5168,20.4579,20.5168,11500.0
2011-12-02 12:25:00,20.9,20.92,20.88,20.89,12300.0,20.5168,20.5365,20.4972,20.507,12300.0
2011-12-02 12:30:00,20.89,20.92,20.88,20.91,8800.0,20.507,20.5365,20.4972,20.5266,8800.0
2011-12-02 12:35:00,20.91,20.92,20.89,20.91,11900.0,20.5266,20.5365,20.507,20.5266,11900.0
2011-12-02 12:40:00,20.92,20.93,20.88,20.89,4700.0,20.5365,20.5463,20.4972,20.507,4700.0
2011-12-02 12:45:00,20.89,20.92,20.86,20.91,6800.0,20.507,20.5365,20.4776,20.5266,6800.0
2011-12-02 12:50:00,20.92,20.94,20.92,20.94,6700.0,20.5365,20.5561,20.5365,20.5561,6700.0
2011-12-02 12:55:00,20.94,20.94,20.87,20.87,5600.0,20.5561,20.5561,20.4874,20.4874,5600.0
2011-12-02 13:00:00,20.87,20.89,20.85,20.87,6100.0,20.4874,20.507,20.4677,20.4874,6100.0
2011-12-02 13:05:00,20.87,20.88,20.82,20.82,7500.0,20.4874,20.4972,20.4383,20.4383,7500.0
2011-12-02 13:10:00,20.82,20.86,20.82,20.84,22100.0,20.4383,20.4776,20.4383,20.4579,22100.0
2011-12-02 13:15:00,20.83,20.88,20.82,20.85,11100.0,20.4481,20.4972,20.4383,20.4677,11100.0
2011-12-02 13:20:00,20.85,20.87,20.84,20.86,11600.0,20.4677,20.4874,20.4579,20.4776,11600.0
2011-12-02 13:25:00,20.86,20.86,20.82,20.82,4500.0,20.4776,20.4776,20.4383,20.4383,4500.0
2011-12-02 13:30:00,20.82,20.82,20.77,20.77,14200.0,20.4383,20.4383,20.3892,20.3892,14200.0
2011-12-02 13:35:00,20.77,20.78,20.73,20.74,9700.0,20.3892,20.399,20.3499,20.3598,9700.0
2011-12-02 13:40:00,20.73,20.77,20.73,20.75,15100.0,20.3499,20.3892,20.3499,20.3696,15100.0
2011-12-02 13:45:00,20.75,20.79,20.74,20.77,25300.0,20.3696,20.4088,20.3598,20.3892,25300.0
2011-12-02 13:50:00,20.77,20.78,20.71,20.72,15900.0,20.3892,20.399,20.3303,20.3401,15900.0
2011-12-02 13:55:00,20.72,20.74,20.71,20.73,7200.0,20.3401,20.3598,20.3303,20.3499,7200.0
2011-12-02 14:00:00,20.73,20.74,20.68,20.68,12900.0,20.3499,20.3598,20.3009,20.3009,12900.0
2011-12-02 14:05:00,20.67,20.72,20.64,20.72,30100.0,20.291,20.3401,20.2616,20.3401,30100.0
2011-12-02 14:10:00,20.72,20.75,20.71,20.73,24700.0,20.3401,20.3696,20.3303,20.3499,24700.0
2011-12-02 14:15:00,20.73,20.75,20.72,20.75,18400.0,20.3499,20.3696,20.3401,20.3696,18400.0
2011-12-02 14:20:00,20.75,20.78,20.74,20.78,14900.0,20.3696,20.399,20.3598,20.399,14900.0
2011-12-02 14:25:00,20.79,20.79,20.76,20.76,9100.0,20.4088,20.4088,20.3794,20.3794,9100.0
2011-12-02 14:30:00,20.75,20.76,20.72,20.73,17700.0,20.3696,20.3794,20.3401,20.3499,17700.0
2011-12-02 14:35:00,20.72,20.73,20.71,20.73,14600.0,20.3401,20.3499,20.3303,20.3499,14600.0
2011-12-02 14:40:00,20.72,20.77,20.72,20.77,18900.0,20.3401,20.3892,20.3401,20.3892,18900.0
2011-12-02 14:45:00,20.76,20.8,20.76,20.8,22600.0,20.3794,20.4187,20.3794,20.4187,22600.0
2011-12-02 14:50:00,20.8,20.8,20.74,20.75,10300.0,20.4187,20.4187,20.3598,20.3696,10300.0
2011-12-02 14:55:00,20.75,20.77,20.71,20.71,12900.0,20.3696,20.3892,20.3303,20.3303,12900.0
2011-12-02 15:00:00,20.71,20.76,20.7,20.74,20800.0,20.3303,20.3794,20.3205,20.3598,20800.0
2011-12-02 15:05:00,20.74,20.75,20.71,20.71,14900.0,20.3598,20.3696,20.3303,20.3303,14900.0
2011-12-02 15:10:00,20.71,20.77,20.71,20.75,11400.0,20.3303,20.3892,20.3303,20.3696,11400.0
2011-12-02 15:15:00,20.75,20.76,20.69,20.69,13500.0,20.3696,20.3794,20.3107,20.3107,13500.0
2011-12-02 15:20:00,20.7,20.71,20.68,20.71,10100.0,20.3205,20.3303,20.3009,20.3303,10100.0
2011-12-02 15:25:00,20.71,20.71,20.68,20.7,14000.0,20.3303,20.3303,20.3009,20.3205,14000.0
2011-12-02 15:30:00,20.69,20.71,20.66,20.68,21200.0,20.3107,20.3303,20.2812,20.3009,21200.0
2011-12-02 15:35:00,20.68,20.74,20.67,20.71,21100.0,20.3009,20.3598,20.291,20.3303,21100.0
2011-12-02 15:40:00,20.71,20.72,20.66,20.66,19700.0,20.3303,20.3401,20.2812,20.2812,19700.0
2011-12-02 15:45:00,20.66,20.67,20.62,20.64,41900.0,20.2812,20.291,20.242,20.2616,41900.0
2011-12-02 15:50:00,20.64,20.69,20.63,20.66,65000.0,20.2616,20.3107,20.2518,20.2812,65000.0
2011-12-02 15:55:00,20.66,20.72,20.64,20.67,127400.0,20.2812,20.3401,20.2616,20.291,127400.0
2011-12-05 09:30:00,21.03,21.08,21.0,21.02,18000.0,20.6444,20.6935,20.615,20.6346,18000.0
2011-12-05 09:35:00,21.02,21.09,20.96,21.0,13200.0,20.6346,20.7033,20.5757,20.615,13200.0
2011-12-05 09:40:00,20.99,21.02,20.96,21.01,15300.0,20.6052,20.6346,20.5757,20.6248,15300.0
2011-12-05 09:45:00,21.02,21.05,21.0,21.04,17900.0,20.6346,20.6641,20.615,20.6543,17900.0
2011-12-05 09:50:00,21.03,21.11,21.01,21.1,9200.0,20.6444,20.723,20.6248,20.7132,9200.0
2011-12-05 09:55:00,21.1,21.19,21.1,21.19,22800.0,20.7132,20.8015,20.7132,20.8015,22800.0
2011-12-05 10:00:00,21.18,21.18,21.05,21.06,33200.0,20.7917,20.7917,20.6641,20.6739,33200.0
2011-12-05 10:05:00,21.06,21.12,21.05,21.12,11600.0,20.6739,20.7328,20.6641,20.7328,11600.0
2011-12-05 10:10:00,21.13,21.2,21.13,21.18,13200.0,20.7426,20.8113,20.7426,20.7917,13200.0
2011-12-05 10:15:00,21.18,21.18,21.13,21.16,14700.0,20.7917,20.7917,20.7426,20.7721,14700.0
2011-12-05 10:20:00,21.14,21.18,21.14,21.16,12700.0,20.7524,20.7917,20.7524,20.7721,12700.0
2011-12-05 10:25:00,21.16,21.22,21.15,21.22,13600.0,20.7721,20.831,20.7622,20.831,13600.0
2011-12-05 10:30:00,21.22,21.26,21.22,21.23,9300.0,20.831,20.8702,20.831,20.8408,9300.0
2011-12-05 10:35:00,21.24,21.27,21.23,21.23,6400.0,20.8506,20.88,20.8408,20.8408,6400.0
2011-12-05 10:40:00,21.23,21.23,21.17,21.2,22500.0,20.8408,20.8408,20.7819,20.8113,22500.0
2011-12-05 10:45:00,21.21,21.22,21.17,21.19,14500.0,20.8211,20.831,20.7819,20.8015,14500.0
2011-12-05 10:50:00,21.2,21.23,21.2,21.22,8800.0,20.8113,20.8408,20.8113,20.831,8800.0
2011-12-05 10:55:00,21.22,21.23,21.19,21.21,5300.0,20.831,20.8408,20.8015,20.8211,5300.0
2011-12-05 11:00:00,21.2,21.23,21.2,21.23,9000.0,20.8113,20.8408,20.8113,20.8408,9000.0
2011-12-05 11:05:00,21.23,21.24,21.21,21.23,8600.0,20.8408,20.8506,20.8211,20.8408,8600.0
2011-12-05 11:10:00,21.22,21.24,21.21,21.24,7400.0,20.831,20.8506,20.8211,20.8506,7400.0
2011-12-05 11:15:00,21.24,21.27,21.22,21.26,11200.0,20.8506,20.88,20.831,20.8702,11200.0
2011-12-05 11:20:00,21.26,21.27,21.19,21.19,8500.0,20.8702,20.88,20.8015,20.8015,8500.0
2011-12-05 11:25:00,21.19,21.22,21.19,21.22,8800.0,20.8015,20.831,20.8015,20.831,8800.0
2011-12-05 11:30:00,21.22,21.22,21.16,21.16,5300.0,20.831,20.831,20.7721,20.7721,5300.0
2011-12-05 11:35:00,21.16,21.24,21.16,21.24,23200.0,20.7721,20.8506,20.7721,20.8506,23200.0
2011-12-05 11:40:00,21.24,21.26,21.23,21.26,8200.0,20.8506,20.8702,20.8408,20.8702,8200.0
2011-12-05 11:45:00,21.26,21.28,21.26,21.26,5900.0,20.8702,20.8899,20.8702,20.8702,5900.0
2011-12-05 11:50:00,21.26,21.26,21.21,21.23,6700.0,20.8702,20.8702,20.8211,20.8408,6700.0
2011-12-05 11:55:00,21.22,21.24,21.22,21.23,4100.0,20.831,20.8506,20.831,20.8408,4100.0
2011-12-05 12:00:00,21.22,21.24,21.2,21.22,7700.0,20.831,20.8506,20.8113,20.831,7700.0
2011-12-05 12:05:00,21.21,21.26,21.21,21.25,10800.0,20.8211,20.8702,20.8211,20.8604,10800.0
2011-12-05 12:10:00,21.25,21.26,21.25,21.25,6400.0,20.8604,20.8702,20.8604,20.8604,6400.0
2011-12-05 12:15:00,21.25,21.26,21.25,21.25,3900.0,20.8604,20.8702,20.8604,20.8604,3900.0
2011-12-05 12:20:00,21.25,21.26,21.23,21.26,9300.0,20.8604,20.8702,20.8408,20.8702,9300.0
2011-12-05 12:25:00,21.27,21.27,21.26,21.26,4000.0,20.88,20.88,20.8702,20.8702,4000.0
2011-12-05 12:30:00,21.26,21.28,21.25,21.27,6500.0,20.8702,20.8899,20.8604,20.88,6500.0
2011-12-05 12:35:00,21.28,21.29,21.26,21.26,6300.0,20.8899,20.8997,20.8702,20.8702,6300.0
2011-12-05 12:40:00,21.26,21.26,21.25,21.26,4000.0,20.8702,20.8702,20.8604,20.8702,4000.0
2011-12-05 12:45:00,21.27,21.3,21.27,21.3,6500.0,20.88,20.9095,20.88,20.9095,6500.0
2011-12-05 12:50:00,21.29,21.32,21.29,21.32,8600.0,20.8997,20.9291,20.8997,20.9291,8600.0
2011-12-05 12:55:00,21.33,21.33,21.3,21.3,5700.0,20.9389,20.9389,20.9095,20.9095,5700.0
2011-12-05 13:00:00,21.29,21.3,21.29,21.29,5900.0,20.8997,20.9095,20.8997,20.8997,5900.0
2011-12-05 13:05:00,21.28,21.3,21.28,21.3,5700.0,20.8899,20.9095,20.8899,20.9095,5700.0
2011-12-05 13:10:00,21.28,21.32,21.28,21.31,14400.0,20.8899,20.9291,20.8899,20.9193,14400.0
2011-12-05 13:15:00,21.31,21.31,21.28,21.28,4800.0,20.9193,20.9193,20.8899,20.8899,4800.0
2011-12-05 13:20:00,21.28,21.28,21.23,21.23,10700.0,20.8899,20.8899,20.8408,20.8408,10700.0
2011-12-05 13:25:00,21.23,21.24,21.23,21.24,1700.0,20.8408,20.8506,20.8408,20.8506,1700.0
2011-12-05 13:30:00,21.24,21.25,21.23,21.23,3800.0,20.8506,20.8604,20.8408,20.8408,3800.0
2011-12-05 13:35:00,21.24,21.27,21.23,21.24,10400.0,20.8506,20.88,20.8408,20.8506,10400.0
2011-12-05 13:40:00,21.25,21.25,21.11,21.16,21900.0,20.8604,20.8604,20.723,20.7721,21900.0
2011-12-05 13:45:00,21.16,21.19,21.1,21.1,19100.0,20.7721,20.8015,20.7132,20.7132,19100.0
2011-12-05 13:50:00,21.09,21.14,21.07,21.1,14900.0,20.7033,20.7524,20.6837,20.7132,14900.0
2011-12-05 13:55:00,21.09,21.14,21.09,21.12,24300.0,20.7033,20.7524,20.7033,20.7328,24300.0
2011-12-05 14:00:00,21.11,21.11,21.05,21.05,20500.0,20.723,20.723,20.6641,20.6641,20500.0
2011-12-05 14:05:00,21.06,21.06,20.96,20.99,17300.0,20.6739,20.6739,20.5757,20.6052,17300.0
2011-12-05 14:10:00,21.01,21.03,20.99,21.0,9500.0,20.6248,20.6444,20.6052,20.615,9500.0
2011-12-05 14:15:00,21.0,21.04,20.96,21.04,17700.0,20.615,20.6543,20.5757,20.6543,17700.0
2011-12-05 14:20:00,21.04,21.08,21.03,21.03,12500.0,20.6543,20.6935,20.6444,20.6444,12500.0
2011-12-05 14:25:00,21.02,21.06,20.99,21.06,15900.0,20.6346,20.6739,20.6052,20.6739,15900.0
2011-12-05 14:30:00,21.05,21.05,21.0,21.01,9500.0,20.6641,20.6641,20.615,20.6248,9500.0
2011-12-05 14:35:00,21.01,21.06,21.01,21.04,12400.0,20.6248,20.6739,20.6248,20.6543,12400.0
2011-12-05 14:40:00,21.04,21.07,21.01,21.02,7800.0,20.6543,20.6837,20.6248,20.6346,7800.0
2011-12-05 14:45:00,21.02,21.06,21.01,21.06,7200.0,20.6346,20.6739,20.6248,20.6739,7200.0
2011-12-05 14:50:00,21.06,21.06,21.02,21.04,11800.0,20.6739,20.6739,20.6346,20.6543,11800.0
2011-12-05 14:55:00,21.04,21.09,21.04,21.07,20100.0,20.6543,20.7033,20.6543,20.6837,20100.0
2011-12-05 15:00:00,21.08,21.08,21.04,21.08,19100.0,20.6935,20.6935,20.6543,20.6935,19100.0
2011-12-05 15:05:00,21.08,21.09,20.94,20.98,51300.0,20.6935,20.7033,20.5561,20.5954,51300.0
2011-12-05 15:10:00,20.98,21.01,20.94,20.94,14700.0,20.5954,20.6248,20.5561,20.5561,14700.0
2011-12-05 15:15:00,20.93,20.95,20.86,20.9,27300.0,20.5463,20.5659,20.4776,20.5168,27300.0
2011-12-05 15:20:00,20.9,20.94,20.89,20.92,26700.0,20.5168,20.5561,20.507,20.5365,26700.0
2011-12-05 15:25:00,20.92,20.94,20.87,20.88,25400.0,20.5365,20.5561,20.4874,20.4972,25400.0
2011-12-05 15:30:00,20.88,20.94,20.87,20.92,33400.0,20.4972,20.5561,20.4874,20.5365,33400.0
2011-12-05 15:35:00,20.92,20.92,20.86,20.88,19900.0,20.5365,20.5365,20.4776,20.4972,19900.0
2011-12-05 15:40:00,20.87,20.92,20.83,20.89,33400.0,20.4874,20.5365,20.4481,20.507,33400.0
2011-12-05 15:45:00,20.88,20.95,20.86,20.92,59500.0,20.4972,20.5659,20.4776,20.5365,59500.0
2011-12-05 15:50:00,20.92,20.98,20.9,20.97,49800.0,20.5365,20.5954,20.5168,20.5855,49800.0
2011-12-05 15:55:00,20.97,21.0,20.92,20.99,145300.0,20.5855,20.615,20.5365,20.6052,145300.0
2011-12-06 09:30:00,20.98,21.08,20.78,20.97,18300.0,20.5954,20.6935,20.399,20.5855,18300.0
2011-12-06 09:35:00,20.96,20.99,20.94,20.94,9000.0,20.5757,20.6052,20.5561,20.5561,9000.0
2011-12-06 09:40:00,20.96,20.98,20.87,20.9,10400.0,20.5757,20.5954,20.4874,20.5168,10400.0
2011-12-06 09:45:00,20.88,20.88,20.74,20.74,7600.0,20.4972,20.4972,20.3598,20.3598,7600.0
2011-12-06 09:50:00,20.74,20.77,20.73,20.77,4400.0,20.3598,20.3892,20.3499,20.3892,4400.0
2011-12-06 09:55:00,20.76,20.84,20.76,20.84,7700.0,20.3794,20.4579,20.3794,20.4579,7700.0
2011-12-06 10:00:00,20.83,20.89,20.83,20.86,20500.0,20.4481,20.507,20.4481,20.4776,20500.0
2011-12-06 10:05:00,20.86,20.99,20.85,20.94,72500.0,20.4776,20.6052,20.4677,20.5561,72500.0
2011-12-06 10:10:00,20.94,20.95,20.82,20.88,35400.0,20.5561,20.5659,20.4383,20.4972,35400.0
2011-12-06 10:15:00,20.87,20.96,20.87,20.96,69600.0,20.4874,20.5757,20.4874,20.5757,69600.0
2011-12-06 10:20:00,20.96,21.04,20.93,21.0,10600.0,20.5757,20.6543,20.5463,20.615,10600.0
2011-12-06 10:25:00,21.0,21.04,21.0,21.03,5500.0,20.615,20.6543,20.615,20.6444,5500.0
2011-12-06 10:30:00,21.03,21.06,20.97,20.98,14500.0,20.6444,20.6739,20.5855,20.5954,14500.0
2011-12-06 10:35:00,20.96,20.98,20.94,20.96,6000.0,20.5757,20.5954,20.5561,20.5757,6000.0
2011-12-06 10:40:00,20.97,20.98,20.91,20.94,19500.0,20.5855,20.5954,20.5266,20.5561,19500.0
2011-12-06 10:45:00,20.94,20.96,20.89,20.91,5800.0,20.5561,20.5757,20.507,20.5266,5800.0
2011-12-06 10:50:00,20.91,20.93,20.86,20.86,8000.0,20.5266,20.5463,20.4776,20.4776,8000.0
2011-12-06 10:55:00,20.86,20.87,20.83,20.83,4200.0,20.4776,20.4874,20.4481,20.4481,4200.0
2011-12-06 11:00:00,20.83,20.84,20.81,20.82,7000.0,20.4481,20.4579,20.4285,20.4383,7000.0
2011-12-06 11:05:00,20.83,20.84,20.77,20.78,8600.0,20.4481,20.4579,20.3892,20.399,8600.0
2011-12-06 11:10:00,20.78,20.83,20.77,20.83,6600.0,20.399,20.4481,20.3892,20.4481,6600.0
2011-12-06 11:15:00,20.83,20.83,20.76,20.77,6700.0,20.4481,20.4481,20.3794,20.3892,6700.0
2011-12-06 11:20:00,20.77,20.78,20.73,20.74,23800.0,20.3892,20.399,20.3499,20.3598,23800.0
2011-12-06 11:25:00,20.74,20.76,20.72,20.73,11400.0,20.3598,20.3794,20.3401,20.3499,11400.0
2011-12-06 11:30:00,20.73,20.77,20.7,20.7,9500.0,20.3499,20.3892,20.3205,20.3205,9500.0
2011-12-06 11:35:00,20.7,20.73,20.68,20.72,24500.0,20.3205,20.3499,20.3009,20.3401,24500.0
2011-12-06 11:40:00,20.71,20.72,20.69,20.7,9400.0,20.3303,20.3401,20.3107,20.3205,9400.0
2011-12-06 11:45:00,20.69,20.71,20.67,20.69,14300.0,20.3107,20.3303,20.291,20.3107,14300.0
2011-12-06 11:50:00,20.71,20.74,20.71,20.73,7400.0,20.3303,20.3598,20.3303,20.3499,7400.0
2011-12-06 11:55:00,20.75,20.79,20.75,20.78,10900.0,20.3696,20.4088,20.3696,20.399,10900.0
2011-12-06 12:00:00,20.77,20.77,20.73,20.73,9000.0,20.3892,20.3892,20.3499,20.3499,9000.0
2011-12-06 12:05:00,20.73,20.74,20.71,20.74,18400.0,20.3499,20.3598,20.3303,20.3598,18400.0
2011-12-06 12:10:00,20.73,20.76,20.73,20.73,10400.0,20.3499,20.3794,20.3499,20.3499,10400.0
2011-12-06 12:15:00,20.74,20.76,20.74,20.74,6500.0,20.3598,20.3794,20.3598,20.3598,6500.0
2011-12-06 12:20:00,20.74,20.74,20.7,20.72,7400.0,20.3598,20.3598,20.3205,20.3401,7400.0
2011-12-06 12:25:00,20.71,20.73,20.7,20.73,8700.0,20.3303,20.3499,20.3205,20.3499,8700.0
2011-12-06 12:30:00,20.73,20.73,20.71,20.73,5200.0,20.3499,20.3499,20.3303,20.3499,5200.0
2011-12-06 12:35:00,20.72,20.76,20.72,20.76,11600.0,20.3401,20.3794,20.3401,20.3794,11600.0
2011-12-06 12:40:00,20.76,20.77,20.71,20.71,30700.0,20.3794,20.3892,20.3303,20.3303,30700.0
2011-12-06 12:45:00,20.72,20.74,20.72,20.72,6100.0,20.3401,20.3598,20.3401,20.3401,6100.0
2011-12-06 12:50:00,20.73,20.74,20.72,20.73,4500.0,20.3499,20.3598,20.3401,20.3499,4500.0
2011-12-06 12:55:00,20.73,20.75,20.73,20.75,3500.0,20.3499,20.3696,20.3499,20.3696,3500.0
2011-12-06 13:00:00,20.75,20.76,20.74,20.76,7300.0,20.3696,20.3794,20.3598,20.3794,7300.0
2011-12-06 13:05:00,20.75,20.76,20.75,20.75,5900.0,20.3696,20.3794,20.3696,20.3696,5900.0
2011-12-06 13:10:00,20.76,20.77,20.73,20.75,13000.0,20.3794,20.3892,20.3499,20.3696,13000.0
2011-12-06 13:15:00,20.76,20.77,20.74,20.75,25200.0,20.3794,20.3892,20.3598,20.3696,25200.0
2011-12-06 13:20:00,20.76,20.77,20.73,20.76,24400.0,20.3794,20.3892,20.3499,20.3794,24400.0
2011-12-06 13:25:00,20.76,20.77,20.74,20.74,14400.0,20.3794,20.3892,20.3598,20.3598,14400.0
2011-12-06 13:30:00,20.75,20.78,20.74,20.78,36100.0,20.3696,20.399,20.3598,20.399,36100.0
2011-12-06 13:35:00,20.77,20.79,20.77,20.79,3300.0,20.3892,20.4088,20.3892,20.4088,3300.0
2011-12-06 13:40:00,20.8,20.8,20.76,20.76,3600.0,20.4187,20.4187,20.3794,20.3794,3600.0
2011-12-06 13:45:00,20.77,20.78,20.76,20.78,7700.0,20.3892,20.399,20.3794,20.399,7700.0
2011-12-06 13:50:00,20.77,20.81,20.77,20.81,8900.0,20.3892,20.4285,20.3892,20.4285,8900.0
2011-12-06 13:55:00,20.81,20.83,20.75,20.76,30700.0,20.4285,20.4481,20.3696,20.3794,30700.0
2011-12-06 14:00:00,20.76,20.77,20.73,20.76,7500.0,20.3794,20.3892,20.3499,20.3794,7500.0
2011-12-06 14:05:00,20.76,20.78,20.76,20.78,8700.0,20.3794,20.399,20.3794,20.399,8700.0
2011-12-06 14:10:00,20.78,20.78,20.75,20.78,9700.0,20.399,20.399,20.3696,20.399,9700.0
2011-12-06 14:15:00,20.79,20.83,20.78,20.81,11900.0,20.4088,20.4481,20.399,20.4285,11900.0
2011-12-06 14:20:00,20.81,20.83,20.78,20.79,15200.0,20.4285,20.4481,20.399,20.4088,15200.0
2011-12-06 14:25:00,20.8,20.84,20.79,20.81,8800.0,20.4187,20.4579,20.4088,20.4285,8800.0
2011-12-06 14:30:00,20.81,20.9,20.81,20.89,20100.0,20.4285,20.5168,20.4285,20.507,20100.0
2011-12-06 14:35:00,20.88,20.94,20.87,20.94,10500.0,20.4972,20.5561,20.4874,20.5561,10500.0
2011-12-06 14:40:00,20.94,20.98,20.94,20.97,19800.0,20.5561,20.5954,20.5561,20.5855,19800.0
2011-12-06 14:45:00,20.97,20.99,20.96,20.98,14500.0,20.5855,20.6052,20.5757,20.5954,14500.0
2011-12-06 14:50:00,20.98,21.08,20.97,21.08,44800.0,20.5954,20.6935,20.5855,20.6935,44800.0
2011-12-06 14:55:00,21.08,21.08,21.07,21.08,9900.0,20.6935,20.6935,20.6837,20.6935,9900.0
2011-12-06 15:00:00,21.08,21.08,21.04,21.04,19100.0,20.6935,20.6935,20.6543,20.6543,19100.0
2011-12-06 15:05:00,21.04,21.04,21.0,21.01,7700.0,20.6543,20.6543,20.615,20.6248,7700.0
2011-12-06 15:10:00,21.01,21.06,21.01,21.05,10700.0,20.6248,20.6739,20.6248,20.6641,10700.0
2011-12-06 15:15:00,21.04,21.07,21.03,21.03,12800.0,20.6543,20.6837,20.6444,20.6444,12800.0
2011-12-06 15:20:00,21.03,21.04,21.01,21.02,12000.0,20.6444,20.6543,20.6248,20.6346,12000.0
2011-12-06 15:25:00,21.02,21.04,20.95,20.96,22200.0,20.6346,20.6543,20.5659,20.5757,22200.0
2011-12-06 15:30:00,20.95,20.98,20.95,20.98,23700.0,20.5659,20.5954,20.5659,20.5954,23700.0
2011-12-06 15:35:00,20.98,20.99,20.96,20.97,20900.0,20.5954,20.6052,20.5757,20.5855,20900.0
2011-12-06 15:40:00,20.97,20.98,20.93,20.93,25000.0,20.5855,20.5954,20.5463,20.5463,25000.0
2011-12-06 15:45:00,20.94,20.94,20.91,20.92,35100.0,20.5561,20.5561,20.5266,20.5365,35100.0
2011-12-06 15:50:00,20.92,20.93,20.88,20.89,31100.0,20.5365,20.5463,20.4972,20.507,31100.0
2011-12-06 15:55:00,20.88,20.9,20.86,20.88,69500.0,20.4972,20.5168,20.4776,20.4972,69500.0
2011-12-07 09:30:00,20.74,20.77,20.55,20.55,7600.0,20.3598,20.3892,20.1732,20.1732,7600.0
2011-12-07 09:35:00,20.56,20.71,20.55,20.68,9200.0,20.1831,20.3303,20.1732,20.3009,9200.0
2011-12-07 09:40:00,20.66,20.67,20.58,20.61,18600.0,20.2812,20.291,20.2027,20.2321,18600.0
2011-12-07 09:45:00,20.63,20.64,20.55,20.63,21600.0,20.2518,20.2616,20.1732,20.2518,21600.0
2011-12-07 09:50:00,20.63,20.63,20.57,20.58,13500.0,20.2518,20.2518,20.1929,20.2027,13500.0
2011-12-07 09:55:00,20.57,20.63,20.56,20.63,19900.0,20.1929,20.2518,20.1831,20.2518,19900.0
2011-12-07 10:00:00,20.63,20.67,20.61,20.65,11500.0,20.2518,20.291,20.2321,20.2714,11500.0
2011-12-07 10:05:00,20.65,20.68,20.62,20.62,18400.0,20.2714,20.3009,20.242,20.242,18400.0
2011-12-07 10:10:00,20.62,20.74,20.62,20.74,16700.0,20.242,20.3598,20.242,20.3598,16700.0
2011-12-07 10:15:00,20.73,20.75,20.71,20.74,17400.0,20.3499,20.3696,20.3303,20.3598,17400.0
2011-12-07 10:20:00,20.74,20.76,20.7,20.7,23900.0,20.3598,20.3794,20.3205,20.3205,23900.0
2011-12-07 10:25:00,20.7,20.73,20.65,20.72,23500.0,20.3205,20.3499,20.2714,20.3401,23500.0
2011-12-07 10:30:00,20.7,20.71,20.64,20.69,11800.0,20.3205,20.3303,20.2616,20.3107,11800.0
2011-12-07 10:35:00,20.69,20.7,20.65,20.68,21900.0,20.3107,20.3205,20.2714,20.3009,21900.0
2011-12-07 10:40:00,20.68,20.78,20.68,20.78,12000.0,20.3009,20.399,20.3009,20.399,12000.0
2011-12-07 10:45:00,20.78,20.84,20.77,20.84,17700.0,20.399,20.4579,20.3892,20.4579,17700.0
2011-12-07 10:50:00,20.84,20.89,20.84,20.84,23500.0,20.4579,20.507,20.4579,20.4579,23500.0
2011-12-07 10:55:00,20.84,20.85,20.74,20.76,15200.0,20.4579,20.4677,20.3598,20.3794,15200.0
2011-12-07 11:00:00,20.77,20.79,20.76,20.78,13300.0,20.3892,20.4088,20.3794,20.399,13300.0
2011-12-07 11:05:00,20.78,20.84,20.78,20.84,14400.0,20.399,20.4579,20.399,20.4579,14400.0
2011-12-07 11:10:00,20.83,20.84,20.82,20.84,12100.0,20.4481,20.4579,20.4383,20.4579,12100.0
2011-12-07 11:15:00,20.85,20.87,20.82,20.83,11100.0,20.4677,20.4874,20.4383,20.4481,11100.0
2011-12-07 11:20:00,20.83,20.89,20.82,20.86,20800.0,20.4481,20.507,20.4383,20.4776,20800.0
2011-12-07 11:25:00,20.86,20.93,20.86,20.93,16300.0,20.4776,20.5463,20.4776,20.5463,16300.0
2011-12-07 11:30:00,20.94,20.99,20.93,20.98,23300.0,20.5561,20.6052,20.5463,20.5954,23300.0
2011-12-07 11:35:00,20.98,21.02,20.98,21.0,8300.0,20.5954,20.6346,20.5954,20.615,8300.0
2011-12-07 11:40:00,21.01,21.03,21.01,21.03,11100.0,20.6248,20.6444,20.6248,20.6444,11100.0
2011-12-07 11:45:00,21.02,21.05,21.02,21.05,16500.0,20.6346,20.6641,20.6346,20.6641,16500.0
2011-12-07 11:50:00,21.05,21.07,21.05,21.06,19300.0,20.6641,20.6837,20.6641,20.6739,19300.0
2011-12-07 11:55:00,21.05,21.08,21.04,21.05,10800.0,20.6641,20.6935,20.6543,20.6641,10800.0
2011-12-07 12:00:00,21.06,21.1,21.05,21.06,12000.0,20.6739,20.7132,20.6641,20.6739,12000.0
2011-12-07 12:05:00,21.06,21.09,21.05,21.07,12700.0,20.6739,20.7033,20.6641,20.6837,12700.0
2011-12-07 12:10:00,21.06,21.07,21.02,21.03,13800.0,20.6739,20.6837,20.6346,20.6444,13800.0
2011-12-07 12:15:00,21.03,21.04,21.01,21.04,6700.0,20.6444,20.6543,20.6248,20.6543,6700.0
2011-12-07 12:20:00,21.04,21.08,21.03,21.08,9600.0,20.6543,20.6935,20.6444,20.6935,9600.0
2011-12-07 12:25:00,21.08,21.13,21.08,21.12,23700.0,20.6935,20.7426,20.6935,20.7328,23700.0
2011-12-07 12:30:00,21.12,21.14,21.11,21.13,12400.0,20.7328,20.7524,20.723,20.7426,12400.0
2011-12-07 12:35:00,21.12,21.13,21.07,21.07,12800.0,20.7328,20.7426,20.6837,20.6837,12800.0
2011-12-07 12:40:00,21.07,21.07,21.05,21.05,8000.0,20.6837,20.6837,20.6641,20.6641,8000.0
2011-12-07 12:45:00,21.05,21.06,21.04,21.04,6800.0,20.6641,20.6739,20.6543,20.6543,6800.0
2011-12-07 12:50:00,21.03,21.07,21.03,21.06,10800.0,20.6444,20.6837,20.6444,20.6739,10800.0
2011-12-07 12:55:00,21.06,21.09,21.06,21.07,5600.0,20.6739,20.7033,20.6739,20.6837,5600.0
2011-12-07 13:00:00,21.06,21.07,21.04,21.04,11100.0,20.6739,20.6837,20.6543,20.6543,11100.0
2011-12-07 13:05:00,21.04,21.05,20.99,20.99,10700.0,20.6543,20.6641,20.6052,20.6052,10700.0
2011-12-07 13:10:00,20.98,20.98,20.95,20.95,5900.0,20.5954,20.5954,20.5659,20.5659,5900.0
2011-12-07 13:15:00,20.96,20.98,20.94,20.98,10000.0,20.5757,20.5954,20.5561,20.5954,10000.0
2011-12-07 13:20:00,20.98,20.98,20.95,20.95,7700.0,20.5954,20.5954,20.5659,20.5659,7700.0
2011-12-07 13:25:00,20.95,20.97,20.94,20.96,7100.0,20.5659,20.5855,20.5561,20.5757,7100.0
2011-12-07 13:30:00,20.97,20.97,20.92,20.93,2500.0,20.5855,20.5855,20.5365,20.5463,2500.0
2011-12-07 13:35:00,20.92,20.93,20.89,20.89,9800.0,20.5365,20.5463,20.507,20.507,9800.0
2011-12-07 13:40:00,20.9,20.9,20.86,20.87,4300.0,20.5168,20.5168,20.4776,20.4874,4300.0
2011-12-07 13:45:00,20.86,20.87,20.82,20.82,13400.0,20.4776,20.4874,20.4383,20.4383,13400.0
2011-12-07 13:50:00,20.82,20.82,20.78,20.81,11800.0,20.4383,20.4383,20.399,20.4285,11800.0
2011-12-07 13:55:00,20.82,20.82,20.8,20.82,6200.0,20.4383,20.4383,20.4187,20.4383,6200.0
2011-12-07 14:00:00,20.82,20.84,20.8,20.81,12800.0,20.4383,20.4579,20.4187,20.4285,12800.0
2011-12-07 14:05:00,20.81,20.82,20.75,20.76,9200.0,20.4285,20.4383,20.3696,20.3794,9200.0
2011-12-07 14:10:00,20.77,20.77,20.74,20.74,6100.0,20.3892,20.3892,20.3598,20.3598,6100.0
2011-12-07 14:15:00,20.74,20.76,20.7,20.7,24800.0,20.3598,20.3794,20.3205,20.3205,24800.0
2011-12-07 14:20:00,20.7,20.71,20.69,20.71,81200.0,20.3205,20.3303,20.3107,20.3303,81200.0
2011-12-07 14:25:00,20.7,20.73,20.7,20.72,25500.0,20.3205,20.3499,20.3205,20.3401,25500.0
2011-12-07 14:30:00,20.72,20.73,20.69,20.72,18300.0,20.3401,20.3499,20.3107,20.3401,18300.0
2011-12-07 14:35:00,20.71,20.74,20.69,20.74,20400.0,20.3303,20.3598,20.3107,20.3598,20400.0
2011-12-07 14:40:00,20.73,20.74,20.64,20.67,30600.0,20.3499,20.3598,20.2616,20.291,30600.0
2011-12-07 14:45:00,20.67,20.71,20.63,20.67,26600.0,20.291,20.3303,20.2518,20.291,26600.0
2011-12-07 14:50:00,20.65,20.69,20.64,20.69,22000.0,20.2714,20.3107,20.2616,20.3107,22000.0
2011-12-07 14:55:00,20.69,20.69,20.67,20.69,5500.0,20.3107,20.3107,20.291,20.3107,5500.0
2011-12-07 15:00:00,20.68,20.72,20.68,20.71,17700.0,20.3009,20.3401,20.3009,20.3303,17700.0
2011-12-07 15:05:00,20.71,20.72,20.7,20.71,9400.0,20.3303,20.3401,20.3205,20.3303,9400.0
2011-12-07 15:10:00,20.7,20.71,20.67,20.69,16500.0,20.3205,20.3303,20.291,20.3107,16500.0
2011-12-07 15:15:00,20.69,20.79,20.69,20.77,33500.0,20.3107,20.4088,20.3107,20.3892,33500.0
2011-12-07 15:20:00,20.77,20.81,20.76,20.77,32800.0,20.3892,20.4285,20.3794,20.3892,32800.0
2011-12-07 15:25:00,20.78,20.83,20.78,20.8,22300.0,20.399,20.4481,20.399,20.4187,22300.0
2011-12-07 15:30:00,20.81,20.84,20.77,20.8,27300.0,20.4285,20.4579,20.3892,20.4187,27300.0
2011-12-07 15:35:00,20.81,20.92,20.8,20.92,44600.0,20.4285,20.5365,20.4187,20.5365,44600.0
2011-12-07 15:40:00,20.92,20.99,20.9,20.9,57600.0,20.5365,20.6052,20.5168,20.5168,57600.0
2011-12-07 15:45:00,20.9,20.92,20.85,20.92,44600.0,20.5168,20.5365,20.4677,20.5365,44600.0
2011-12-07 15:50:00,20.92,20.93,20.87,20.89,49900.0,20.5365,20.5463,20.4874,20.507,49900.0
2011-12-07 15:55:00,20.89,20.91,20.82,20.85,101500.0,20.507,20.5266,20.4383,20.4677,101500.0
2011-12-08 09:30:00,20.63,20.7,20.53,20.59,6400.0,20.2518,20.3205,20.1536,20.2125,6400.0
2011-12-08 09:35:00,20.59,20.68,20.53,20.67,11000.0,20.2125,20.3009,20.1536,20.291,11000.0
2011-12-08 09:40:00,20.67,20.67,20.56,20.62,9200.0,20.291,20.291,20.1831,20.242,9200.0
2011-12-08 09:45:00,20.62,20.68,20.6,20.67,17400.0,20.242,20.3009,20.2223,20.291,17400.0
2011-12-08 09:50:00,20.64,20.68,20.56,20.6,18300.0,20.2616,20.3009,20.1831,20.2223,18300.0
2011-12-08 09:55:00,20.59,20.59,20.56,20.57,8300.0,20.2125,20.2125,20.1831,20.1929,8300.0
2011-12-08 10:00:00,20.57,20.59,20.49,20.49,28900.0,20.1929,20.2125,20.1143,20.1143,28900.0
2011-12-08 10:05:00,20.48,20.51,20.45,20.47,14300.0,20.1045,20.134,20.0751,20.0947,14300.0
2011-12-08 10:10:00,20.48,20.51,20.47,20.49,9500.0,20.1045,20.134,20.0947,20.1143,9500.0
2011-12-08 10:15:00,20.49,20.5,20.42,20.42,14300.0,20.1143,20.1242,20.0456,20.0456,14300.0
2011-12-08 10:20:00,20.42,20.43,20.37,20.38,24200.0,20.0456,20.0554,19.9965,20.0064,24200.0
2011-12-08 10:25:00,20.38,20.4,20.37,20.38,13800.0,20.0064,20.026,19.9965,20.0064,13800.0
2011-12-08 10:30:00,20.38,20.47,20.38,20.45,38500.0,20.0064,20.0947,20.0064,20.0751,38500.0
2011-12-08 10:35:00,20.44,20.44,20.38,20.39,25400.0,20.0653,20.0653,20.0064,20.0162,25400.0
2011-12-08 10:40:00,20.4,20.43,20.37,20.42,13000.0,20.026,20.0554,19.9965,20.0456,13000.0
2011-12-08 10:45:00,20.43,20.47,20.42,20.45,21300.0,20.0554,20.0947,20.0456,20.0751,21300.0
2011-12-08 10:50:00,20.45,20.46,20.39,20.41,44300.0,20.0751,20.0849,20.0162,20.0358,44300.0
2011-12-08 10:55:00,20.41,20.42,20.32,20.32,13400.0,20.0358,20.0456,19.9475,19.9475,13400.0
2011-12-08 11:00:00,20.33,20.4,20.3,20.38,21800.0,19.9573,20.026,19.9278,20.0064,21800.0
2011-12-08 11:05:00,20.37,20.4,20.33,20.33,31000.0,19.9965,20.026,19.9573,19.9573,31000.0
2011-12-08 11:10:00,20.34,20.34,20.31,20.34,27600.0,19.9671,19.9671,19.9376,19.9671,27600.0
2011-12-08 11:15:00,20.33,20.38,20.32,20.36,16800.0,19.9573,20.0064,19.9475,19.9867,16800.0
2011-12-08 11:20:00,20.36,20.4,20.35,20.4,17400.0,19.9867,20.026,19.9769,20.026,17400.0
2011-12-08 11:25:00,20.39,20.39,20.33,20.36,49500.0,20.0162,20.0162,19.9573,19.9867,49500.0
2011-12-08 11:30:00,20.37,20.4,20.37,20.37,22100.0,19.9965,20.026,19.9965,19.9965,22100.0
2011-12-08 11:35:00,20.37,20.39,20.29,20.3,28100.0,19.9965,20.0162,19.918,19.9278,28100.0
2011-12-08 11:40:00,20.3,20.35,20.28,20.35,16700.0,19.9278,19.9769,19.9082,19.9769,16700.0
2011-12-08 11:45:00,20.36,20.41,20.36,20.4,10500.0,19.9867,20.0358,19.9867,20.026,10500.0
2011-12-08 11:50:00,20.4,20.45,20.38,20.45,15400.0,20.026,20.0751,20.0064,20.0751,15400.0
2011-12-08 11:55:00,20.44,20.45,20.41,20.42,6400.0,20.0653,20.0751,20.0358,20.0456,6400.0
2011-12-08 12:00:00,20.42,20.42,20.37,20.38,10000.0,20.0456,20.0456,19.9965,20.0064,10000.0
2011-12-08 12:05:00,20.39,20.43,20.39,20.43,9300.0,20.0162,20.0554,20.0162,20.0554,9300.0
2011-12-08 12:10:00,20.43,20.44,20.4,20.42,66200.0,20.0554,20.0653,20.026,20.0456,66200.0
2011-12-08 12:15:00,20.41,20.44,20.41,20.42,29100.0,20.0358,20.0653,20.0358,20.0456,29100.0
2011-12-08 12:20:00,20.42,20.42,20.37,20.37,18900.0,20.0456,20.0456,19.9965,19.9965,18900.0
2011-12-08 12:25:00,20.37,20.4,20.34,20.36,35200.0,19.9965,20.026,19.9671,19.9867,35200.0
2011-12-08 12:30:00,20.36,20.36,20.33,20.34,20900.0,19.9867,19.9867,19.9573,19.9671,20900.0
2011-12-08 12:35:00,20.34,20.34,20.26,20.27,16800.0,19.9671,19.9671,19.8886,19.8984,16800.0
2011-12-08 12:40:00,20.27,20.32,20.27,20.3,12200.0,19.8984,19.9475,19.8984,19.9278,12200.0
2011-12-08 12:45:00,20.31,20.32,20.29,20.3,10900.0,19.9376,19.9475,19.918,19.9278,10900.0
2011-12-08 12:50:00,20.31,20.32,20.28,20.28,9800.0,19.9376,19.9475,19.9082,19.9082,9800.0
2011-12-08 12:55:00,20.28,20.3,20.28,20.28,5700.0,19.9082,19.9278,19.9082,19.9082,5700.0
2011-12-08 13:00:00,20.28,20.28,20.22,20.22,15200.0,19.9082,19.9082,19.8493,19.8493,15200.0
2011-12-08 13:05:00,20.22,20.22,20.17,20.19,26000.0,19.8493,19.8493,19.8002,19.8198,26000.0
2011-12-08 13:10:00,20.19,20.19,20.13,20.18,11900.0,19.8198,19.8198,19.7609,19.81,11900.0
2011-12-08 13:15:00,20.17,20.21,20.14,20.21,8500.0,19.8002,19.8395,19.7708,19.8395,8500.0
2011-12-08 13:20:00,20.21,20.21,20.16,20.18,15300.0,19.8395,19.8395,19.7904,19.81,15300.0
2011-12-08 13:25:00,20.18,20.18,20.16,20.17,24200.0,19.81,19.81,19.7904,19.8002,24200.0
2011-12-08 13:30:00,20.16,20.18,20.15,20.15,10800.0,19.7904,19.81,19.7806,19.7806,10800.0
2011-12-08 13:35:00,20.15,20.21,20.15,20.21,13100.0,19.7806,19.8395,19.7806,19.8395,13100.0
2011-12-08 13:40:00,20.22,20.26,20.22,20.26,10100.0,19.8493,19.8886,19.8493,19.8886,10100.0
2011-12-08 13:45:00,20.26,20.26,20.22,20.22,10100.0,19.8886,19.8886,19.8493,19.8493,10100.0
2011-12-08 13:50:00,20.23,20.25,20.21,20.21,90200.0,19.8591,19.8787,19.8395,19.8395,90200.0
2011-12-08 13:55:00,20.22,20.25,20.2,20.25,18500.0,19.8493,19.8787,19.8297,19.8787,18500.0
2011-12-08 14:00:00,20.25,20.25,20.2,20.23,18300.0,19.8787,19.8787,19.8297,19.8591,18300.0
2011-12-08 14:05:00,20.23,20.27,20.2,20.26,15800.0,19.8591,19.8984,19.8297,19.8886,15800.0
2011-12-08 14:10:00,20.25,20.27,20.23,20.26,23800.0,19.8787,19.8984,19.8591,19.8886,23800.0
2011-12-08 14:15:00,20.27,20.32,20.26,20.3,17300.0,19.8984,19.9475,19.8886,19.9278,17300.0
2011-12-08 14:20:00,20.3,20.3,20.22,20.27,15900.0,19.9278,19.9278,19.8493,19.8984,15900.0
2011-12-08 14:25:00,20.28,20.28,20.24,20.27,8600.0,19.9082,19.9082,19.8689,19.8984,8600.0
2011-12-08 14:30:00,20.27,20.3,20.22,20.28,13100.0,19.8984,19.9278,19.8493,19.9082,13100.0
2011-12-08 14:35:00,20.29,20.29,20.24,20.25,11900.0,19.918,19.918,19.8689,19.8787,11900.0
2011-12-08 14:40:00,20.24,20.29,20.22,20.28,21800.0,19.8689,19.918,19.8493,19.9082,21800.0
2011-12-08 14:45:00,20.28,20.32,20.27,20.3,27400.0,19.9082,19.9475,19.8984,19.9278,27400.0
2011-12-08 14:50:00,20.3,20.3,20.21,20.21,19700.0,19.9278,19.9278,19.8395,19.8395,19700.0
2011-12-08 14:55:00,20.21,20.22,20.19,20.2,29300.0,19.8395,19.8493,19.8198,19.8297,29300.0
2011-12-08 15:00:00,20.21,20.24,20.2,20.24,19500.0,19.8395,19.8689,19.8297,19.8689,19500.0
2011-12-08 15:05:00,20.23,20.23,20.18,20.21,19300.0,19.8591,19.8591,19.81,19.8395,19300.0
2011-12-08 15:10:00,20.21,20.3,20.21,20.28,29200.0,19.8395,19.9278,19.8395,19.9082,29200.0
2011-12-08 15:15:00,20.28,20.32,20.27,20.3,96900.0,19.9082,19.9475,19.8984,19.9278,96900.0
2011-12-08 15:20:00,20.31,20.31,20.28,20.28,94500.0,19.9376,19.9376,19.9082,19.9082,94500.0
2011-12-08 15:25:00,20.29,20.35,20.28,20.29,85800.0,19.918,19.9769,19.9082,19.918,85800.0
2011-12-08 15:30:00,20.29,20.42,20.29,20.39,47400.0,19.918,20.0456,19.918,20.0162,47400.0
2011-12-08 15:35:00,20.39,20.42,20.31,20.32,67000.0,20.0162,20.0456,19.9376,19.9475,67000.0
2011-12-08 15:40:00,20.32,20.33,20.23,20.27,70600.0,19.9475,19.9573,19.8591,19.8984,70600.0
2011-12-08 15:45:00,20.26,20.29,20.17,20.21,70100.0,19.8886,19.918,19.8002,19.8395,70100.0
2011-12-08 15:50:00,20.21,20.21,20.14,20.2,96700.0,19.8395,19.8395,19.7708,19.8297,96700.0
2011-12-08 15:55:00,20.19,20.2,20.12,20.2,252500.0,19.8198,19.8297,19.7511,19.8297,252500.0
2011-12-09 09:30:00,20.37,20.42,20.3,20.4,16400.0,19.9965,20.0456,19.9278,20.026,16400.0
2011-12-09 09:35:00,20.43,20.43,20.3,20.31,39300.0,20.0554,20.0554,19.9278,19.9376,39300.0
2011-12-09 09:40:00,20.31,20.41,20.29,20.33,25500.0,19.9376,20.0358,19.918,19.9573,25500.0
2011-12-09 09:45:00,20.31,20.39,20.29,20.39,43100.0,19.9376,20.0162,19.918,20.0162,43100.0
2011-12-09 09:50:00,20.4,20.49,20.4,20.46,13500.0,20.026,20.1143,20.026,20.0849,13500.0
2011-12-09 09:55:00,20.49,20.51,20.46,20.49,6100.0,20.1143,20.134,20.0849,20.1143,6100.0
2011-12-09 10:00:00,20.49,20.6,20.46,20.6,20400.0,20.1143,20.2223,20.0849,20.2223,20400.0
2011-12-09 10:05:00,20.6,20.62,20.57,20.58,10200.0,20.2223,20.242,20.1929,20.2027,10200.0
2011-12-09 10:10:00,20.6,20.66,20.58,20.66,47900.0,20.2223,20.2812,20.2027,20.2812,47900.0
2011-12-09 10:15:00,20.67,20.72,20.64,20.65,59600.0,20.291,20.3401,20.2616,20.2714,59600.0
2011-12-09 10:20:00,20.65,20.69,20.64,20.66,14800.0,20.2714,20.3107,20.2616,20.2812,14800.0
2011-12-09 10:25:00,20.66,20.7,20.64,20.7,29100.0,20.2812,20.3205,20.2616,20.3205,29100.0
2011-12-09 10:30:00,20.7,20.71,20.65,20.68,13600.0,20.3205,20.3303,20.2714,20.3009,13600.0
2011-12-09 10:35:00,20.68,20.7,20.64,20.66,24200.0,20.3009,20.3205,20.2616,20.2812,24200.0
2011-12-09 10:40:00,20.66,20.71,20.64,20.7,27200.0,20.2812,20.3303,20.2616,20.3205,27200.0
2011-12-09 10:45:00,20.71,20.71,20.65,20.69,20400.0,20.3303,20.3303,20.2714,20.3107,20400.0
2011-12-09 10:50:00,20.69,20.72,20.64,20.68,33800.0,20.3107,20.3401,20.2616,20.3009,33800.0
2011-12-09 10:55:00,20.67,20.72,20.66,20.69,25300.0,20.291,20.3401,20.2812,20.3107,25300.0
2011-12-09 11:00:00,20.68,20.75,20.68,20.72,26500.0,20.3009,20.3696,20.3009,20.3401,26500.0
2011-12-09 11:05:00,20.72,20.78,20.72,20.75,27300.0,20.3401,20.399,20.3401,20.3696,27300.0
2011-12-09 11:10:00,20.77,20.78,20.72,20.76,14000.0,20.3892,20.399,20.3401,20.3794,14000.0
2011-12-09 11:15:00,20.76,20.79,20.73,20.76,19000.0,20.3794,20.4088,20.3499,20.3794,19000.0
2011-12-09 11:20:00,20.78,20.78,20.74,20.77,11300.0,20.399,20.399,20.3598,20.3892,11300.0
2011-12-09 11:25:00,20.77,20.78,20.74,20.74,37900.0,20.3892,20.399,20.3598,20.3598,37900.0
2011-12-09 11:30:00,20.75,20.82,20.75,20.78,34500.0,20.3696,20.4383,20.3696,20.399,34500.0
2011-12-09 11:35:00,20.79,20.82,20.77,20.8,41700.0,20.4088,20.4383,20.3892,20.4187,41700.0
2011-12-09 11:40:00,20.79,20.89,20.79,20.88,18800.0,20.4088,20.507,20.4088,20.4972,18800.0
2011-12-09 11:45:00,20.87,20.87,20.82,20.83,54300.0,20.4874,20.4874,20.4383,20.4481,54300.0
2011-12-09 11:50:00,20.84,20.88,20.84,20.88,16300.0,20.4579,20.4972,20.4579,20.4972,16300.0
2011-12-09 11:55:00,20.88,20.88,20.84,20.86,7500.0,20.4972,20.4972,20.4579,20.4776,7500.0
2011-12-09 12:00:00,20.84,20.85,20.82,20.84,9900.0,20.4579,20.4677,20.4383,20.4579,9900.0
2011-12-09 12:05:00,20.84,20.9,20.84,20.9,11700.0,20.4579,20.5168,20.4579,20.5168,11700.0
2011-12-09 12:10:00,20.9,20.93,20.9,20.93,6400.0,20.5168,20.5463,20.5168,20.5463,6400.0
2011-12-09 12:15:00,20.93,20.96,20.92,20.96,5500.0,20.5463,20.5757,20.5365,20.5757,5500.0
2011-12-09 12:20:00,20.95,20.96,20.93,20.94,9900.0,20.5659,20.5757,20.5463,20.5561,9900.0
2011-12-09 12:25:00,20.94,20.94,20.91,20.93,9900.0,20.5561,20.5561,20.5266,20.5463,9900.0
2011-12-09 12:30:00,20.93,20.95,20.91,20.94,13100.0,20.5463,20.5659,20.5266,20.5561,13100.0
2011-12-09 12:35:00,20.94,20.96,20.92,20.94,13100.0,20.5561,20.5757,20.5365,20.5561,13100.0
2011-12-09 12:40:00,20.93,20.97,20.91,20.93,19800.0,20.5463,20.5855,20.5266,20.5463,19800.0
2011-12-09 12:45:00,20.93,20.95,20.9,20.92,34400.0,20.5463,20.5659,20.5168,20.5365,34400.0
2011-12-09 12:50:00,20.92,20.93,20.9,20.91,21300.0,20.5365,20.5463,20.5168,20.5266,21300.0
2011-12-09 12:55:00,20.92,20.92,20.89,20.9,6100.0,20.5365,20.5365,20.507,20.5168,6100.0
2011-12-09 13:00:00,20.9,20.92,20.88,20.89,3600.0,20.5168,20.5365,20.4972,20.507,3600.0
2011-12-09 13:05:00,20.89,20.89,20.86,20.87,10200.0,20.507,20.507,20.4776,20.4874,10200.0
2011-12-09 13:10:00,20.87,20.88,20.85,20.87,5200.0,20.4874,20.4972,20.4677,20.4874,5200.0
2011-12-09 13:15:00,20.86,20.89,20.86,20.89,2800.0,20.4776,20.507,20.4776,20.507,2800.0
2011-12-09 13:20:00,20.89,20.91,20.89,20.9,7100.0,20.507,20.5266,20.507,20.5168,7100.0
2011-12-09 13:25:00,20.9,20.94,20.9,20.92,29500.0,20.5168,20.5561,20.5168,20.5365,29500.0
2011-12-09 13:30:00,20.92,20.96,20.91,20.96,13800.0,20.5365,20.5757,20.5266,20.5757,13800.0
2011-12-09 13:35:00,20.95,20.95,20.92,20.92,7600.0,20.5659,20.5659,20.5365,20.5365,7600.0
2011-12-09 13:40:00,20.92,20.94,20.92,20.94,9100.0,20.5365,20.5561,20.5365,20.5561,9100.0
2011-12-09 13:45:00,20.95,20.95,20.93,20.93,7800.0,20.5659,20.5659,20.5463,20.5463,7800.0
2011-12-09 13:50:00,20.93,20.93,20.92,20.93,10000.0,20.5463,20.5463,20.5365,20.5463,10000.0
2011-12-09 13:55:00,20.92,20.93,20.92,20.93,4400.0,20.5365,20.5463,20.5365,20.5463,4400.0
2011-12-09 14:00:00,20.92,20.95,20.92,20.94,13500.0,20.5365,20.5659,20.5365,20.5561,13500.0
2011-12-09 14:05:00,20.93,20.94,20.91,20.92,10600.0,20.5463,20.5561,20.5266,20.5365,10600.0
2011-12-09 14:10:00,20.93,20.94,20.92,20.93,18200.0,20.5463,20.5561,20.5365,20.5463,18200.0
2011-12-09 14:15:00,20.92,20.92,20.9,20.91,9600.0,20.5365,20.5365,20.5168,20.5266,9600.0
2011-12-09 14:20:00,20.9,20.91,20.88,20.88,10400.0,20.5168,20.5266,20.4972,20.4972,10400.0
2011-12-09 14:25:00,20.89,20.95,20.88,20.95,27000.0,20.507,20.5659,20.4972,20.5659,27000.0
2011-12-09 14:30:00,20.95,20.98,20.95,20.98,19300.0,20.5659,20.5954,20.5659,20.5954,19300.0
2011-12-09 14:35:00,20.96,20.96,20.94,20.94,6500.0,20.5757,20.5757,20.5561,20.5561,6500.0
2011-12-09 14:40:00,20.94,20.95,20.91,20.93,12500.0,20.5561,20.5659,20.5266,20.5463,12500.0
2011-12-09 14:45:00,20.93,20.98,20.93,20.97,12300.0,20.5463,20.5954,20.5463,20.5855,12300.0
2011-12-09 14:50:00,20.97,21.0,20.96,21.0,38400.0,20.5855,20.615,20.5757,20.615,38400.0
2011-12-09 14:55:00,21.0,21.02,20.99,21.0,34900.0,20.615,20.6346,20.6052,20.615,34900.0
2011-12-09 15:00:00,21.0,21.01,20.97,20.98,43800.0,20.615,20.6248,20.5855,20.5954,43800.0
2011-12-09 15:05:00,20.97,20.98,20.91,20.94,39700.0,20.5855,20.5954,20.5266,20.5561,39700.0
2011-12-09 15:10:00,20.93,20.94,20.9,20.92,18400.0,20.5463,20.5561,20.5168,20.5365,18400.0
2011-12-09 15:15:00,20.92,20.92,20.89,20.91,38200.0,20.5365,20.5365,20.507,20.5266,38200.0
2011-12-09 15:20:00,20.9,20.94,20.9,20.94,33600.0,20.5168,20.5561,20.5168,20.5561,33600.0
2011-12-09 15:25:00,20.93,20.95,20.93,20.94,20500.0,20.5463,20.5659,20.5463,20.5561,20500.0
2011-12-09 15:30:00,20.94,20.95,20.92,20.94,42800.0,20.5561,20.5659,20.5365,20.5561,42800.0
2011-12-09 15:35:00,20.94,20.96,20.93,20.93,25300.0,20.5561,20.5757,20.5463,20.5463,25300.0
2011-12-09 15:40:00,20.93,20.98,20.93,20.97,28100.0,20.5463,20.5954,20.5463,20.5855,28100.0
2011-12-09 15:45:00,20.98,20.98,20.88,20.89,55000.0,20.5954,20.5954,20.4972,20.507,55000.0
2011-12-09 15:50:00,20.89,20.91,20.87,20.91,44800.0,20.507,20.5266,20.4874,20.5266,44800.0
2011-12-09 15:55:00,20.91,20.95,20.89,20.9,97900.0,20.5266,20.5659,20.507,20.5168,97900.0
2011-12-12 09:30:00,20.65,20.65,20.59,20.65,15700.0,20.2714,20.2714,20.2125,20.2714,15700.0
2011-12-12 09:35:00,20.65,20.66,20.59,20.63,37100.0,20.2714,20.2812,20.2125,20.2518,37100.0
2011-12-12 09:40:00,20.62,20.66,20.57,20.64,26800.0,20.242,20.2812,20.1929,20.2616,26800.0
2011-12-12 09:45:00,20.64,20.66,20.61,20.66,36000.0,20.2616,20.2812,20.2321,20.2812,36000.0
2011-12-12 09:50:00,20.64,20.64,20.59,20.6,15200.0,20.2616,20.2616,20.2125,20.2223,15200.0
2011-12-12 09:55:00,20.59,20.59,20.48,20.5,16600.0,20.2125,20.2125,20.1045,20.1242,16600.0
2011-12-12 10:00:00,20.5,20.5,20.45,20.49,23500.0,20.1242,20.1242,20.0751,20.1143,23500.0
2011-12-12 10:05:00,20.48,20.6,20.48,20.56,40400.0,20.1045,20.2223,20.1045,20.1831,40400.0
2011-12-12 10:10:00,20.55,20.59,20.52,20.55,66300.0,20.1732,20.2125,20.1438,20.1732,66300.0
2011-12-12 10:15:00,20.55,20.55,20.48,20.49,27600.0,20.1732,20.1732,20.1045,20.1143,27600.0
2011-12-12 10:20:00,20.48,20.52,20.46,20.51,10900.0,20.1045,20.1438,20.0849,20.134,10900.0
2011-12-12 10:25:00,20.51,20.53,20.49,20.52,9800.0,20.134,20.1536,20.1143,20.1438,9800.0
2011-12-12 10:30:00,20.52,20.54,20.51,20.52,17200.0,20.1438,20.1634,20.134,20.1438,17200.0
2011-12-12 10:35:00,20.52,20.56,20.52,20.52,26700.0,20.1438,20.1831,20.1438,20.1438,26700.0
2011-12-12 10:40:00,20.52,20.6,20.52,20.59,15500.0,20.1438,20.2223,20.1438,20.2125,15500.0
2011-12-12 10:45:00,20.6,20.65,20.58,20.65,11700.0,20.2223,20.2714,20.2027,20.2714,11700.0
2011-12-12 10:50:00,20.64,20.67,20.6,20.67,48300.0,20.2616,20.291,20.2223,20.291,48300.0
2011-12-12 10:55:00,20.66,20.7,20.65,20.68,6700.0,20.2812,20.3205,20.2714,20.3009,6700.0
2011-12-12 11:00:00,20.68,20.68,20.63,20.66,17900.0,20.3009,20.3009,20.2518,20.2812,17900.0
2011-12-12 11:05:00,20.66,20.68,20.64,20.64,14800.0,20.2812,20.3009,20.2616,20.2616,14800.0
2011-12-12 11:10:00,20.64,20.65,20.6,20.61,18700.0,20.2616,20.2714,20.2223,20.2321,18700.0
2011-12-12 11:15:00,20.61,20.61,20.57,20.59,19500.0,20.2321,20.2321,20.1929,20.2125,19500.0
2011-12-12 11:20:00,20.57,20.67,20.57,20.66,10900.0,20.1929,20.291,20.1929,20.2812,10900.0
2011-12-12 11:25:00,20.66,20.66,20.6,20.61,6600.0,20.2812,20.2812,20.2223,20.2321,6600.0
2011-12-12 11:30:00,20.6,20.62,20.58,20.59,7500.0,20.2223,20.242,20.2027,20.2125,7500.0
2011-12-12 11:35:00,20.59,20.6,20.57,20.59,6700.0,20.2125,20.2223,20.1929,20.2125,6700.0
2011-12-12 11:40:00,20.59,20.59,20.56,20.56,6300.0,20.2125,20.2125,20.1831,20.1831,6300.0
2011-12-12 11:45:00,20.56,20.56,20.52,20.52,26400.0,20.1831,20.1831,20.1438,20.1438,26400.0
2011-12-12 11:50:00,20.53,20.57,20.52,20.55,28100.0,20.1536,20.1929,20.1438,20.1732,28100.0
2011-12-12 11:55:00,20.55,20.57,20.49,20.57,30600.0,20.1732,20.1929,20.1143,20.1929,30600.0
2011-12-12 12:00:00,20.56,20.57,20.54,20.56,11900.0,20.1831,20.1929,20.1634,20.1831,11900.0
2011-12-12 12:05:00,20.56,20.58,20.55,20.57,6200.0,20.1831,20.2027,20.1732,20.1929,6200.0
2011-12-12 12:10:00,20.56,20.62,20.55,20.61,20300.0,20.1831,20.242,20.1732,20.2321,20300.0
2011-12-12 12:15:00,20.61,20.63,20.6,20.6,4600.0,20.2321,20.2518,20.2223,20.2223,4600.0
2011-12-12 12:20:00,20.6,20.62,20.6,20.62,4000.0,20.2223,20.242,20.2223,20.242,4000.0
2011-12-12 12:25:00,20.61,20.61,20.6,20.6,6000.0,20.2321,20.2321,20.2223,20.2223,6000.0
2011-12-12 12:30:00,20.6,20.62,20.59,20.62,16200.0,20.2223,20.242,20.2125,20.242,16200.0
2011-12-12 12:35:00,20.63,20.63,20.61,20.62,11300.0,20.2518,20.2518,20.2321,20.242,11300.0
2011-12-12 12:40:00,20.62,20.63,20.6,20.61,7400.0,20.242,20.2518,20.2223,20.2321,7400.0
2011-12-12 12:45:00,20.61,20.62,20.57,20.58,11700.0,20.2321,20.242,20.1929,20.2027,11700.0
2011-12-12 12:50:00,20.58,20.62,20.58,20.61,6800.0,20.2027,20.242,20.2027,20.2321,6800.0
2011-12-12 12:55:00,20.61,20.61,20.57,20.58,5000.0,20.2321,20.2321,20.1929,20.2027,5000.0
2011-12-12 13:00:00,20.57,20.59,20.55,20.58,23700.0,20.1929,20.2125,20.1732,20.2027,23700.0
2011-12-12 13:05:00,20.59,20.6,20.58,20.58,2800.0,20.2125,20.2223,20.2027,20.2027,2800.0
2011-12-12 13:10:00,20.57,20.57,20.54,20.57,8400.0,20.1929,20.1929,20.1634,20.1929,8400.0
2011-12-12 13:15:00,20.56,20.57,20.55,20.55,11200.0,20.1831,20.1929,20.1732,20.1732,11200.0
2011-12-12 13:20:00,20.55,20.58,20.54,20.58,8200.0,20.1732,20.2027,20.1634,20.2027,8200.0
2011-12-12 13:25:00,20.59,20.62,20.59,20.62,4500.0,20.2125,20.242,20.2125,20.242,4500.0
2011-12-12 13:30:00,20.63,20.63,20.57,20.57,7600.0,20.2518,20.2518,20.1929,20.1929,7600.0
2011-12-12 13:35:00,20.57,20.58,20.56,20.57,6800.0,20.1929,20.2027,20.1831,20.1929,6800.0
2011-12-12 13:40:00,20.56,20.59,20.56,20.59,1800.0,20.1831,20.2125,20.1831,20.2125,1800.0
2011-12-12 13:45:00,20.59,20.59,20.57,20.57,7000.0,20.2125,20.2125,20.1929,20.1929,7000.0
2011-12-12 13:50:00,20.58,20.61,20.56,20.57,20000.0,20.2027,20.2321,20.1831,20.1929,20000.0
2011-12-12 13:55:00,20.57,20.58,20.57,20.57,2600.0,20.1929,20.2027,20.1929,20.1929,2600.0
2011-12-12 14:00:00,20.57,20.57,20.55,20.57,5500.0,20.1929,20.1929,20.1732,20.1929,5500.0
2011-12-12 14:05:00,20.57,20.58,20.54,20.58,35000.0,20.1929,20.2027,20.1634,20.2027,35000.0
2011-12-12 14:10:00,20.58,20.59,20.55,20.56,16500.0,20.2027,20.2125,20.1732,20.1831,16500.0
2011-12-12 14:15:00,20.56,20.62,20.56,20.61,9000.0,20.1831,20.242,20.1831,20.2321,9000.0
2011-12-12 14:20:00,20.62,20.65,20.61,20.64,41200.0,20.242,20.2714,20.2321,20.2616,41200.0
2011-12-12 14:25:00,20.64,20.65,20.61,20.63,24000.0,20.2616,20.2714,20.2321,20.2518,24000.0
2011-12-12 14:30:00,20.63,20.65,20.61,20.61,14600.0,20.2518,20.2714,20.2321,20.2321,14600.0
2011-12-12 14:35:00,20.61,20.62,20.59,20.6,36300.0,20.2321,20.242,20.2125,20.2223,36300.0
2011-12-12 14:40:00,20.59,20.6,20.56,20.57,38800.0,20.2125,20.2223,20.1831,20.1929,38800.0
2011-12-12 14:45:00,20.57,20.58,20.56,20.56,6500.0,20.1929,20.2027,20.1831,20.1831,6500.0
2011-12-12 14:50:00,20.57,20.57,20.52,20.52,81500.0,20.1929,20.1929,20.1438,20.1438,81500.0
2011-12-12 14:55:00,20.53,20.55,20.51,20.54,64800.0,20.1536,20.1732,20.134,20.1634,64800.0
2011-12-12 15:00:00,20.54,20.56,20.52,20.52,11900.0,20.1634,20.1831,20.1438,20.1438,11900.0
2011-12-12 15:05:00,20.52,20.55,20.48,20.49,19800.0,20.1438,20.1732,20.1045,20.1143,19800.0
2011-12-12 15:10:00,20.49,20.51,20.49,20.5,5800.0,20.1143,20.134,20.1143,20.1242,5800.0
2011-12-12 15:15:00,20.5,20.52,20.5,20.51,9000.0,20.1242,20.1438,20.1242,20.134,9000.0
2011-12-12 15:20:00,20.51,20.52,20.46,20.49,16400.0,20.134,20.1438,20.0849,20.1143,16400.0
2011-12-12 15:25:00,20.48,20.59,20.48,20.58,27000.0,20.1045,20.2125,20.1045,20.2027,27000.0
2011-12-12 15:30:00,20.58,20.59,20.55,20.57,24500.0,20.2027,20.2125,20.1732,20.1929,24500.0
2011-12-12 15:35:00,20.57,20.63,20.57,20.62,30500.0,20.1929,20.2518,20.1929,20.242,30500.0
2011-12-12 15:40:00,20.62,20.68,20.61,20.62,49200.0,20.242,20.3009,20.2321,20.242,49200.0
2011-12-12 15:45:00,20.63,20.67,20.62,20.67,42500.0,20.2518,20.291,20.242,20.291,42500.0
2011-12-12 15:50:00,20.66,20.71,20.64,20.7,49100.0,20.2812,20.3303,20.2616,20.3205,49100.0
2011-12-12 15:55:00,20.69,20.69,20.64,20.67,97500.0,20.3107,20.3107,20.2616,20.291,97500.0
2011-12-13 09:30:00,20.81,20.88,20.73,20.82,30800.0,20.4285,20.4972,20.3499,20.4383,30800.0
2011-12-13 09:35:00,20.81,20.85,20.7,20.7,27700.0,20.4285,20.4677,20.3205,20.3205,27700.0
2011-12-13 09:40:00,20.73,20.73,20.63,20.63,45500.0,20.3499,20.3499,20.2518,20.2518,45500.0
2011-12-13 09:45:00,20.63,20.64,20.56,20.57,31500.0,20.2518,20.2616,20.1831,20.1929,31500.0
2011-12-13 09:50:00,20.57,20.58,20.48,20.48,48600.0,20.1929,20.2027,20.1045,20.1045,48600.0
2011-12-13 09:55:00,20.49,20.52,20.46,20.46,19700.0,20.1143,20.1438,20.0849,20.0849,19700.0
2011-12-13 10:00:00,20.47,20.57,20.46,20.55,23600.0,20.0947,20.1929,20.0849,20.1732,23600.0
2011-12-13 10:05:00,20.55,20.59,20.54,20.55,29300.0,20.1732,20.2125,20.1634,20.1732,29300.0
2011-12-13 10:10:00,20.55,20.57,20.53,20.53,27000.0,20.1732,20.1929,20.1536,20.1536,27000.0
2011-12-13 10:15:00,20.54,20.54,20.5,20.51,20100.0,20.1634,20.1634,20.1242,20.134,20100.0
2011-12-13 10:20:00,20.51,20.54,20.5,20.53,8900.0,20.134,20.1634,20.1242,20.1536,8900.0
2011-12-13 10:25:00,20.53,20.54,20.47,20.47,6900.0,20.1536,20.1634,20.0947,20.0947,6900.0
2011-12-13 10:30:00,20.47,20.53,20.46,20.53,15000.0,20.0947,20.1536,20.0849,20.1536,15000.0
2011-12-13 10:35:00,20.52,20.53,20.47,20.49,12100.0,20.1438,20.1536,20.0947,20.1143,12100.0
2011-12-13 10:40:00,20.49,20.49,20.46,20.47,8100.0,20.1143,20.1143,20.0849,20.0947,8100.0
2011-12-13 10:45:00,20.46,20.47,20.38,20.39,13500.0,20.0849,20.0947,20.0064,20.0162,13500.0
2011-12-13 10:50:00,20.38,20.41,20.37,20.39,18700.0,20.0064,20.0358,19.9965,20.0162,18700.0
2011-12-13 10:55:00,20.39,20.42,20.38,20.39,8100.0,20.0162,20.0456,20.0064,20.0162,8100.0
2011-12-13 11:00:00,20.39,20.39,20.35,20.35,15400.0,20.0162,20.0162,19.9769,19.9769,15400.0
2011-12-13 11:05:00,20.35,20.35,20.29,20.31,14200.0,19.9769,19.9769,19.918,19.9376,14200.0
2011-12-13 11:10:00,20.31,20.35,20.31,20.33,11500.0,19.9376,19.9769,19.9376,19.9573,11500.0
2011-12-13 11:15:00,20.33,20.38,20.33,20.38,9100.0,19.9573,20.0064,19.9573,20.0064,9100.0
2011-12-13 11:20:00,20.37,20.39,20.37,20.39,4200.0,19.9965,20.0162,19.9965,20.0162,4200.0
2011-12-13 11:25:00,20.4,20.4,20.39,20.4,1800.0,20.026,20.026,20.0162,20.026,1800.0
2011-12-13 11:30:00,20.39,20.44,20.38,20.44,12900.0,20.0162,20.0653,20.0064,20.0653,12900.0
2011-12-13 11:35:00,20.44,20.46,20.42,20.43,13200.0,20.0653,20.0849,20.0456,20.0554,13200.0
2011-12-13 11:40:00,20.43,20.43,20.39,20.42,63100.0,20.0554,20.0554,20.0162,20.0456,63100.0
2011-12-13 11:45:00,20.42,20.45,20.42,20.45,3600.0,20.0456,20.0751,20.0456,20.0751,3600.0
2011-12-13 11:50:00,20.45,20.48,20.45,20.47,8200.0,20.0751,20.1045,20.0751,20.0947,8200.0
2011-12-13 11:55:00,20.47,20.51,20.47,20.51,4700.0,20.0947,20.134,20.0947,20.134,4700.0
2011-12-13 12:00:00,20.51,20.53,20.51,20.52,6800.0,20.134,20.1536,20.134,20.1438,6800.0
2011-12-13 12:05:00,20.51,20.51,20.48,20.5,8600.0,20.134,20.134,20.1045,20.1242,8600.0
2011-12-13 12:10:00,20.49,20.5,20.49,20.49,5300.0,20.1143,20.1242,20.1143,20.1143,5300.0
2011-12-13 12:15:00,20.49,20.49,20.45,20.46,8900.0,20.1143,20.1143,20.0751,20.0849,8900.0
2011-12-13 12:20:00,20.46,20.47,20.44,20.47,9500.0,20.0849,20.0947,20.0653,20.0947,9500.0
2011-12-13 12:25:00,20.48,20.5,20.46,20.47,10400.0,20.1045,20.1242,20.0849,20.0947,10400.0
2011-12-13 12:30:00,20.46,20.48,20.46,20.47,6800.0,20.0849,20.1045,20.0849,20.0947,6800.0
2011-12-13 12:35:00,20.47,20.5,20.43,20.43,16000.0,20.0947,20.1242,20.0554,20.0554,16000.0
2011-12-13 12:40:00,20.44,20.46,20.43,20.43,19300.0,20.0653,20.0849,20.0554,20.0554,19300.0
2011-12-13 12:45:00,20.43,20.47,20.43,20.47,15500.0,20.0554,20.0947,20.0554,20.0947,15500.0
2011-12-13 12:50:00,20.46,20.48,20.46,20.47,7200.0,20.0849,20.1045,20.0849,20.0947,7200.0
2011-12-13 12:55:00,20.47,20.53,20.47,20.51,13800.0,20.0947,20.1536,20.0947,20.134,13800.0
2011-12-13 13:00:00,20.51,20.51,20.47,20.49,15600.0,20.134,20.134,20.0947,20.1143,15600.0
2011-12-13 13:05:00,20.49,20.5,20.43,20.46,14000.0,20.1143,20.1242,20.0554,20.0849,14000.0
2011-12-13 13:10:00,20.46,20.53,20.46,20.52,15500.0,20.0849,20.1536,20.0849,20.1438,15500.0
2011-12-13 13:15:00,20.52,20.55,20.51,20.54,10400.0,20.1438,20.1732,20.134,20.1634,10400.0
2011-12-13 13:20:00,20.54,20.55,20.51,20.51,12500.0,20.1634,20.1732,20.134,20.134,12500.0
2011-12-13 13:25:00,20.51,20.52,20.5,20.52,15000.0,20.134,20.1438,20.1242,20.1438,15000.0
2011-12-13 13:30:00,20.52,20.55,20.52,20.54,15900.0,20.1438,20.1732,20.1438,20.1634,15900.0
2011-12-13 13:35:00,20.53,20.54,20.5,20.54,21800.0,20.1536,20.1634,20.1242,20.1634,21800.0
2011-12-13 13:40:00,20.55,20.56,20.53,20.54,19100.0,20.1732,20.1831,20.1536,20.1634,19100.0
2011-12-13 13:45:00,20.55,20.56,20.53,20.53,7900.0,20.1732,20.1831,20.1536,20.1536,7900.0
2011-12-13 13:50:00,20.53,20.54,20.53,20.54,2300.0,20.1536,20.1634,20.1536,20.1634,2300.0
2011-12-13 13:55:00,20.53,20.56,20.53,20.56,5000.0,20.1536,20.1831,20.1536,20.1831,5000.0
2011-12-13 14:00:00,20.56,20.62,20.56,20.61,11600.0,20.1831,20.242,20.1831,20.2321,11600.0
2011-12-13 14:05:00,20.61,20.64,20.61,20.64,10600.0,20.2321,20.2616,20.2321,20.2616,10600.0
2011-12-13 14:10:00,20.64,20.66,20.55,20.56,128800.0,20.2616,20.2812,20.1732,20.1831,128800.0
2011-12-13 14:15:00,20.56,20.56,20.51,20.52,46700.0,20.1831,20.1831,20.134,20.1438,46700.0
2011-12-13 14:20:00,20.52,20.57,20.5,20.5,72800.0,20.1438,20.1929,20.1242,20.1242,72800.0
2011-12-13 14:25:00,20.5,20.58,20.49,20.55,27300.0,20.1242,20.2027,20.1143,20.1732,27300.0
2011-12-13 14:30:00,20.56,20.56,20.46,20.46,45200.0,20.1831,20.1831,20.0849,20.0849,45200.0
2011-12-13 14:35:00,20.46,20.46,20.37,20.37,17700.0,20.0849,20.0849,19.9965,19.9965,17700.0
2011-12-13 14:40:00,20.38,20.43,20.36,20.42,23600.0,20.0064,20.0554,19.9867,20.0456,23600.0
2011-12-13 14:45:00,20.41,20.42,20.35,20.38,15300.0,20.0358,20.0456,19.9769,20.0064,15300.0
2011-12-13 14:50:00,20.38,20.49,20.38,20.46,24300.0,20.0064,20.1143,20.0064,20.0849,24300.0
2011-12-13 14:55:00,20.46,20.46,20.43,20.43,19400.0,20.0849,20.0849,20.0554,20.0554,19400.0
2011-12-13 15:00:00,20.42,20.45,20.42,20.45,31200.0,20.0456,20.0751,20.0456,20.0751,31200.0
2011-12-13 15:05:00,20.45,20.48,20.44,20.45,22200.0,20.0751,20.1045,20.0653,20.0751,22200.0
2011-12-13 15:10:00,20.44,20.46,20.38,20.38,34600.0,20.0653,20.0849,20.0064,20.0064,34600.0
2011-12-13 15:15:00,20.37,20.39,20.28,20.29,36500.0,19.9965,20.0162,19.9082,19.918,36500.0
2011-12-13 15:20:00,20.28,20.3,20.25,20.26,32900.0,19.9082,19.9278,19.8787,19.8886,32900.0
2011-12-13 15:25:00,20.25,20.28,20.17,20.19,40200.0,19.8787,19.9082,19.8002,19.8198,40200.0
2011-12-13 15:30:00,20.19,20.21,20.12,20.12,47900.0,19.8198,19.8395,19.7511,19.7511,47900.0
2011-12-13 15:35:00,20.12,20.15,20.07,20.12,42200.0,19.7511,19.7806,19.702,19.7511,42200.0
2011-12-13 15:40:00,20.11,20.17,20.11,20.14,45700.0,19.7413,19.8002,19.7413,19.7708,45700.0
2011-12-13 15:45:00,20.15,20.22,20.14,20.22,34200.0,19.7806,19.8493,19.7708,19.8493,34200.0
2011-12-13 15:50:00,20.21,20.22,20.09,20.12,100600.0,19.8395,19.8493,19.7217,19.7511,100600.0
2011-12-13 15:55:00,20.12,20.22,20.12,20.2,158200.0,19.7511,19.8493,19.7511,19.8297,158200.0
2011-12-14 09:30:00,20.14,20.15,20.02,20.15,11600.0,19.7708,19.7806,19.653,19.7806,11600.0
2011-12-14 09:35:00,20.15,20.2,20.1,20.12,36100.0,19.7806,19.8297,19.7315,19.7511,36100.0
2011-12-14 09:40:00,20.12,20.2,20.11,20.16,38100.0,19.7511,19.8297,19.7413,19.7904,38100.0
2011-12-14 09:45:00,20.15,20.15,19.91,19.92,27200.0,19.7806,19.7806,19.545,19.5548,27200.0
2011-12-14 09:50:00,19.92,19.96,19.88,19.9,46000.0,19.5548,19.5941,19.5155,19.5352,46000.0
2011-12-14 09:55:00,19.9,19.91,19.86,19.86,15900.0,19.5352,19.545,19.4959,19.4959,15900.0
2011-12-14 10:00:00,19.86,19.87,19.82,19.85,31800.0,19.4959,19.5057,19.4566,19.4861,31800.0
2011-12-14 10:05:00,19.85,19.86,19.79,19.81,24200.0,19.4861,19.4959,19.4272,19.4468,24200.0
2011-12-14 10:10:00,19.81,19.85,19.77,19.83,11700.0,19.4468,19.4861,19.4075,19.4664,11700.0
2011-12-14 10:15:00,19.83,19.83,19.79,19.82,7700.0,19.4664,19.4664,19.4272,19.4566,7700.0
2011-12-14 10:20:00,19.83,19.84,19.74,19.78,10700.0,19.4664,19.4763,19.3781,19.4174,10700.0
2011-12-14 10:25:00,19.78,19.83,19.77,19.83,6700.0,19.4174,19.4664,19.4075,19.4664,6700.0
2011-12-14 10:30:00,19.83,19.86,19.82,19.82,7200.0,19.4664,19.4959,19.4566,19.4566,7200.0
2011-12-14 10:35:00,19.82,19.86,19.81,19.82,7100.0,19.4566,19.4959,19.4468,19.4566,7100.0
2011-12-14 10:40:00,19.81,19.83,19.77,19.78,17600.0,19.4468,19.4664,19.4075,19.4174,17600.0
2011-12-14 10:45:00,19.77,19.8,19.76,19.8,15000.0,19.4075,19.437,19.3977,19.437,15000.0
2011-12-14 10:50:00,19.81,19.81,19.75,19.8,41800.0,19.4468,19.4468,19.3879,19.437,41800.0
2011-12-14 10:55:00,19.8,19.84,19.8,19.82,20500.0,19.437,19.4763,19.437,19.4566,20500.0
2011-12-14 11:00:00,19.81,19.86,19.81,19.85,16500.0,19.4468,19.4959,19.4468,19.4861,16500.0
2011-12-14 11:05:00,19.85,19.85,19.81,19.83,47100.0,19.4861,19.4861,19.4468,19.4664,47100.0
2011-12-14 11:10:00,19.83,19.86,19.82,19.86,12700.0,19.4664,19.4959,19.4566,19.4959,12700.0
2011-12-14 11:15:00,19.86,19.87,19.82,19.83,11100.0,19.4959,19.5057,19.4566,19.4664,11100.0
2011-12-14 11:20:00,19.84,19.86,19.83,19.86,23600.0,19.4763,19.4959,19.4664,19.4959,23600.0
2011-12-14 11:25:00,19.86,19.86,19.82,19.84,13900.0,19.4959,19.4959,19.4566,19.4763,13900.0
2011-12-14 11:30:00,19.84,19.84,19.81,19.83,42500.0,19.4763,19.4763,19.4468,19.4664,42500.0
2011-12-14 11:35:00,19.82,19.82,19.8,19.81,19600.0,19.4566,19.4566,19.437,19.4468,19600.0
2011-12-14 11:40:00,19.8,19.87,19.8,19.86,19200.0,19.437,19.5057,19.437,19.4959,19200.0
2011-12-14 11:45:00,19.83,19.88,19.83,19.84,43100.0,19.4664,19.5155,19.4664,19.4763,43100.0
2011-12-14 11:50:00,19.84,19.86,19.82,19.86,24900.0,19.4763,19.4959,19.4566,19.4959,24900.0
2011-12-14 11:55:00,19.86,19.86,19.82,19.82,6500.0,19.4959,19.4959,19.4566,19.4566,6500.0
2011-12-14 12:00:00,19.81,19.82,19.8,19.81,9200.0,19.4468,19.4566,19.437,19.4468,9200.0
2011-12-14 12:05:00,19.81,19.82,19.78,19.81,8300.0,19.4468,19.4566,19.4174,19.4468,8300.0
2011-12-14 12:10:00,19.82,19.87,19.82,19.86,16200.0,19.4566,19.5057,19.4566,19.4959,16200.0
2011-12-14 12:15:00,19.86,19.88,19.85,19.85,10000.0,19.4959,19.5155,19.4861,19.4861,10000.0
2011-12-14 12:20:00,19.85,19.85,19.82,19.82,9100.0,19.4861,19.4861,19.4566,19.4566,9100.0
2011-12-14 12:25:00,19.82,19.82,19.8,19.82,7600.0,19.4566,19.4566,19.437,19.4566,7600.0
2011-12-14 12:30:00,19.83,19.87,19.83,19.87,7600.0,19.4664,19.5057,19.4664,19.5057,7600.0
2011-12-14 12:35:00,19.87,19.88,19.85,19.85,9100.0,19.5057,19.5155,19.4861,19.4861,9100.0
2011-12-14 12:40:00,19.86,19.88,19.86,19.87,15500.0,19.4959,19.5155,19.4959,19.5057,15500.0
2011-12-14 12:45:00,19.87,19.91,19.87,19.9,10400.0,19.5057,19.545,19.5057,19.5352,10400.0
2011-12-14 12:50:00,19.9,19.91,19.89,19.91,3800.0,19.5352,19.545,19.5253,19.545,3800.0
2011-12-14 12:55:00,19.9,19.9,19.89,19.9,5300.0,19.5352,19.5352,19.5253,19.5352,5300.0
2011-12-14 13:00:00,19.91,19.91,19.86,19.88,6900.0,19.545,19.545,19.4959,19.5155,6900.0
2011-12-14 13:05:00,19.88,19.93,19.88,19.93,20400.0,19.5155,19.5646,19.5155,19.5646,20400.0
2011-12-14 13:10:00,19.92,19.94,19.91,19.94,7700.0,19.5548,19.5744,19.545,19.5744,7700.0
2011-12-14 13:15:00,19.94,19.99,19.94,19.99,10000.0,19.5744,19.6235,19.5744,19.6235,10000.0
2011-12-14 13:20:00,19.99,20.0,19.96,19.96,20100.0,19.6235,19.6333,19.5941,19.5941,20100.0
2011-12-14 13:25:00,19.96,20.01,19.96,20.0,13400.0,19.5941,19.6431,19.5941,19.6333,13400.0
2011-12-14 13:30:00,20.0,20.0,19.95,19.95,12900.0,19.6333,19.6333,19.5842,19.5842,12900.0
2011-12-14 13:35:00,19.96,20.0,19.96,19.98,14000.0,19.5941,19.6333,19.5941,19.6137,14000.0
2011-12-14 13:40:00,19.97,19.98,19.96,19.97,6800.0,19.6039,19.6137,19.5941,19.6039,6800.0
2011-12-14 13:45:00,19.97,19.98,19.95,19.96,12100.0,19.6039,19.6137,19.5842,19.5941,12100.0
2011-12-14 13:50:00,19.95,19.96,19.94,19.96,46800.0,19.5842,19.5941,19.5744,19.5941,46800.0
2011-12-14 13:55:00,19.96,19.96,19.93,19.94,10400.0,19.5941,19.5941,19.5646,19.5744,10400.0
2011-12-14 14:00:00,19.94,19.94,19.87,19.87,15900.0,19.5744,19.5744,19.5057,19.5057,15900.0
2011-12-14 14:05:00,19.87,19.89,19.82,19.82,15600.0,19.5057,19.5253,19.4566,19.4566,15600.0
2011-12-14 14:10:00,19.82,19.84,19.8,19.82,13800.0,19.4566,19.4763,19.437,19.4566,13800.0
2011-12-14 14:15:00,19.81,19.9,19.81,19.9,18500.0,19.4468,19.5352,19.4468,19.5352,18500.0
2011-12-14 14:20:00,19.9,19.93,19.9,19.91,27000.0,19.5352,19.5646,19.5352,19.545,27000.0
2011-12-14 14:25:00,19.91,19.96,19.91,19.94,11000.0,19.545,19.5941,19.545,19.5744,11000.0
2011-12-14 14:30:00,19.93,19.94,19.89,19.91,40000.0,19.5646,19.5744,19.5253,19.545,40000.0
2011-12-14 14:35:00,19.9,19.91,19.88,19.89,60100.0,19.5352,19.545,19.5155,19.5253,60100.0
2011-12-14 14:40:00,19.89,19.92,19.88,19.88,22400.0,19.5253,19.5548,19.5155,19.5155,22400.0
2011-12-14 14:45:00,19.89,19.94,19.88,19.93,17200.0,19.5253,19.5744,19.5155,19.5646,17200.0
2011-12-14 14:50:00,19.92,19.92,19.86,19.87,13600.0,19.5548,19.5548,19.4959,19.5057,13600.0
2011-12-14 14:55:00,19.86,19.87,19.81,19.85,25400.0,19.4959,19.5057,19.4468,19.4861,25400.0
2011-12-14 15:00:00,19.85,19.88,19.84,19.87,25700.0,19.4861,19.5155,19.4763,19.5057,25700.0
2011-12-14 15:05:00,19.88,19.89,19.87,19.88,52600.0,19.5155,19.5253,19.5057,19.5155,52600.0
2011-12-14 15:10:00,19.88,19.96,19.88,19.92,28100.0,19.5155,19.5941,19.5155,19.5548,28100.0
2011-12-14 15:15:00,19.93,19.93,19.87,19.93,64300.0,19.5646,19.5646,19.5057,19.5646,64300.0
2011-12-14 15:20:00,19.92,19.92,19.86,19.92,42900.0,19.5548,19.5548,19.4959,19.5548,42900.0
2011-12-14 15:25:00,19.92,19.95,19.89,19.95,30900.0,19.5548,19.5842,19.5253,19.5842,30900.0
2011-12-14 15:30:00,19.95,19.95,19.89,19.9,52700.0,19.5842,19.5842,19.5253,19.5352,52700.0
2011-12-14 15:35:00,19.89,19.92,19.89,19.91,64200.0,19.5253,19.5548,19.5253,19.545,64200.0
2011-12-14 15:40:00,19.91,19.93,19.9,19.93,33100.0,19.545,19.5646,19.5352,19.5646,33100.0
2011-12-14 15:45:00,19.92,19.96,19.9,19.95,58400.0,19.5548,19.5941,19.5352,19.5842,58400.0
2011-12-14 15:50:00,19.95,19.95,19.9,19.92,43800.0,19.5842,19.5842,19.5352,19.5548,43800.0
2011-12-14 15:55:00,19.92,19.96,19.9,19.92,169300.0,19.5548,19.5941,19.5352,19.5548,169300.0
2011-12-15 09:30:00,20.31,20.31,20.24,20.27,12900.0,19.9376,19.9376,19.8689,19.8984,12900.0
2011-12-15 09:35:00,20.27,20.36,20.25,20.27,47200.0,19.8984,19.9867,19.8787,19.8984,47200.0
2011-12-15 09:40:00,20.26,20.28,20.22,20.23,12000.0,19.8886,19.9082,19.8493,19.8591,12000.0
2011-12-15 09:45:00,20.23,20.24,20.21,20.22,11900.0,19.8591,19.8689,19.8395,19.8493,11900.0
2011-12-15 09:50:00,20.23,20.3,20.23,20.29,17200.0,19.8591,19.9278,19.8591,19.918,17200.0
2011-12-15 09:55:00,20.29,20.32,20.29,20.32,14700.0,19.918,19.9475,19.918,19.9475,14700.0
2011-12-15 10:00:00,20.31,20.34,20.25,20.26,37200.0,19.9376,19.9671,19.8787,19.8886,37200.0
2011-12-15 10:05:00,20.26,20.26,20.2,20.21,36700.0,19.8886,19.8886,19.8297,19.8395,36700.0
2011-12-15 10:10:00,20.22,20.22,20.14,20.14,14800.0,19.8493,19.8493,19.7708,19.7708,14800.0
2011-12-15 10:15:00,20.15,20.16,20.1,20.12,15100.0,19.7806,19.7904,19.7315,19.7511,15100.0
2011-12-15 10:20:00,20.11,20.14,20.09,20.09,11900.0,19.7413,19.7708,19.7217,19.7217,11900.0
2011-12-15 10:25:00,20.09,20.09,20.04,20.04,13700.0,19.7217,19.7217,19.6726,19.6726,13700.0
2011-12-15 10:30:00,20.04,20.1,20.03,20.1,28000.0,19.6726,19.7315,19.6628,19.7315,28000.0
2011-12-15 10:35:00,20.11,20.14,20.04,20.06,14900.0,19.7413,19.7708,19.6726,19.6922,14900.0
2011-12-15 10:40:00,20.05,20.09,20.03,20.05,12000.0,19.6824,19.7217,19.6628,19.6824,12000.0
2011-12-15 10:45:00,20.06,20.06,20.0,20.05,12200.0,19.6922,19.6922,19.6333,19.6824,12200.0
2011-12-15 10:50:00,20.05,20.09,20.05,20.09,7600.0,19.6824,19.7217,19.6824,19.7217,7600.0
2011-12-15 10:55:00,20.09,20.1,20.02,20.06,13900.0,19.7217,19.7315,19.653,19.6922,13900.0
2011-12-15 11:00:00,20.06,20.1,20.06,20.07,18100.0,19.6922,19.7315,19.6922,19.702,18100.0
2011-12-15 11:05:00,20.07,20.07,20.03,20.03,17900.0,19.702,19.702,19.6628,19.6628,17900.0
2011-12-15 11:10:00,20.03,20.11,20.03,20.09,10900.0,19.6628,19.7413,19.6628,19.7217,10900.0
2011-12-15 11:15:00,20.09,20.13,20.08,20.11,11800.0,19.7217,19.7609,19.7119,19.7413,11800.0
2011-12-15 11:20:00,20.11,20.14,20.09,20.11,13500.0,19.7413,19.7708,19.7217,19.7413,13500.0
2011-12-15 11:25:00,20.11,20.16,20.08,20.16,17500.0,19.7413,19.7904,19.7119,19.7904,17500.0
2011-12-15 11:30:00,20.16,20.17,20.15,20.15,18900.0,19.7904,19.8002,19.7806,19.7806,18900.0
2011-12-15 11:35:00,20.15,20.19,20.14,20.15,27400.0,19.7806,19.8198,19.7708,19.7806,27400.0
2011-12-15 11:40:00,20.16,20.17,20.14,20.16,20700.0,19.7904,19.8002,19.7708,19.7904,20700.0
2011-12-15 11:45:00,20.15,20.19,20.14,20.15,9600.0,19.7806,19.8198,19.7708,19.7806,9600.0
2011-12-15 11:50:00,20.13,20.13,20.07,20.11,11300.0,19.7609,19.7609,19.702,19.7413,11300.0
2011-12-15 11:55:00,20.11,20.14,20.11,20.12,7700.0,19.7413,19.7708,19.7413,19.7511,7700.0
2011-12-15 12:00:00,20.13,20.15,20.13,20.14,9100.0,19.7609,19.7806,19.7609,19.7708,9100.0
2011-12-15 12:05:00,20.13,20.13,20.11,20.13,8600.0,19.7609,19.7609,19.7413,19.7609,8600.0
2011-12-15 12:10:00,20.14,20.14,20.09,20.12,9400.0,19.7708,19.7708,19.7217,19.7511,9400.0
2011-12-15 12:15:00,20.12,20.19,20.12,20.19,13300.0,19.7511,19.8198,19.7511,19.8198,13300.0
2011-12-15 12:20:00,20.18,20.25,20.18,20.21,13100.0,19.81,19.8787,19.81,19.8395,13100.0
2011-12-15 12:25:00,20.21,20.22,20.19,20.22,5300.0,19.8395,19.8493,19.8198,19.8493,5300.0
2011-12-15 12:30:00,20.22,20.24,20.19,20.19,7200.0,19.8493,19.8689,19.8198,19.8198,7200.0
2011-12-15 12:35:00,20.19,20.19,20.15,20.16,10600.0,19.8198,19.8198,19.7806,19.7904,10600.0
2011-12-15 12:40:00,20.17,20.2,20.15,20.15,7400.0,19.8002,19.8297,19.7806,19.7806,7400.0
2011-12-15 12:45:00,20.15,20.21,20.15,20.2,11200.0,19.7806,19.8395,19.7806,19.8297,11200.0
2011-12-15 12:50:00,20.2,20.21,20.14,20.15,9200.0,19.8297,19.8395,19.7708,19.7806,9200.0
2011-12-15 12:55:00,20.15,20.16,20.14,20.15,16000.0,19.7806,19.7904,19.7708,19.7806,16000.0
2011-12-15 13:00:00,20.15,20.18,20.15,20.18,8200.0,19.7806,19.81,19.7806,19.81,8200.0
2011-12-15 13:05:00,20.18,20.19,20.16,20.18,6400.0,19.81,19.8198,19.7904,19.81,6400.0
2011-12-15 13:10:00,20.19,20.19,20.15,20.15,11100.0,19.8198,19.8198,19.7806,19.7806,11100.0
2011-12-15 13:15:00,20.16,20.2,20.16,20.19,7100.0,19.7904,19.8297,19.7904,19.8198,7100.0
2011-12-15 13:20:00,20.2,20.2,20.16,20.18,9800.0,19.8297,19.8297,19.7904,19.81,9800.0
2011-12-15 13:25:00,20.17,20.19,20.16,20.17,7700.0,19.8002,19.8198,19.7904,19.8002,7700.0
2011-12-15 13:30:00,20.16,20.18,20.14,20.16,44700.0,19.7904,19.81,19.7708,19.7904,44700.0
2011-12-15 13:35:00,20.15,20.18,20.15,20.17,6300.0,19.7806,19.81,19.7806,19.8002,6300.0
2011-12-15 13:40:00,20.16,20.27,20.15,20.26,39400.0,19.7904,19.8984,19.7806,19.8886,39400.0
2011-12-15 13:45:00,20.25,20.25,20.22,20.24,14100.0,19.8787,19.8787,19.8493,19.8689,14100.0
2011-12-15 13:50:00,20.24,20.24,20.21,20.22,11500.0,19.8689,19.8689,19.8395,19.8493,11500.0
2011-12-15 13:55:00,20.23,20.24,20.21,20.21,9500.0,19.8591,19.8689,19.8395,19.8395,9500.0
2011-12-15 14:00:00,20.22,20.25,20.22,20.24,9300.0,19.8493,19.8787,19.8493,19.8689,9300.0
2011-12-15 14:05:00,20.24,20.24,20.19,20.19,8500.0,19.8689,19.8689,19.8198,19.8198,8500.0
2011-12-15 14:10:00,20.2,20.25,20.2,20.24,26000.0,19.8297,19.8787,19.8297,19.8689,26000.0
2011-12-15 14:15:00,20.25,20.25,20.23,20.24,30200.0,19.8787,19.8787,19.8591,19.8689,30200.0
2011-12-15 14:20:00,20.25,20.27,20.23,20.24,14300.0,19.8787,19.8984,19.8591,19.8689,14300.0
2011-12-15 14:25:00,20.24,20.25,20.23,20.24,17900.0,19.8689,19.8787,19.8591,19.8689,17900.0
2011-12-15 14:30:00,20.24,20.27,20.23,20.26,18800.0,19.8689,19.8984,19.8591,19.8886,18800.0
2011-12-15 14:35:00,20.25,20.27,20.24,20.27,8000.0,19.8787,19.8984,19.8689,19.8984,8000.0
2011-12-15 14:40:00,20.26,20.28,20.25,20.27,16100.0,19.8886,19.9082,19.8787,19.8984,16100.0
2011-12-15 14:45:00,20.27,20.29,20.24,20.24,26900.0,19.8984,19.918,19.8689,19.8689,26900.0
2011-12-15 14:50:00,20.24,20.27,20.24,20.27,34600.0,19.8689,19.8984,19.8689,19.8984,34600.0
2011-12-15 14:55:00,20.27,20.3,20.26,20.26,19500.0,19.8984,19.9278,19.8886,19.8886,19500.0
2011-12-15 15:00:00,20.25,20.26,20.24,20.26,17200.0,19.8787,19.8886,19.8689,19.8886,17200.0
2011-12-15 15:05:00,20.26,20.29,20.25,20.27,21300.0,19.8886,19.918,19.8787,19.8984,21300.0
2011-12-15 15:10:00,20.27,20.3,20.24,20.25,14700.0,19.8984,19.9278,19.8689,19.8787,14700.0
2011-12-15 15:15:00,20.25,20.3,20.25,20.29,32900.0,19.8787,19.9278,19.8787,19.918,32900.0
2011-12-15 15:20:00,20.3,20.33,20.26,20.27,39800.0,19.9278,19.9573,19.8886,19.8984,39800.0
2011-12-15 15:25:00,20.27,20.3,20.27,20.28,26700.0,19.8984,19.9278,19.8984,19.9082,26700.0
2011-12-15 15:30:00,20.27,20.31,20.27,20.28,28400.0,19.8984,19.9376,19.8984,19.9082,28400.0
2011-12-15 15:35:00,20.29,20.3,20.25,20.3,42000.0,19.918,19.9278,19.8787,19.9278,42000.0
2011-12-15 15:40:00,20.29,20.32,20.27,20.27,54800.0,19.918,19.9475,19.8984,19.8984,54800.0
2011-12-15 15:45:00,20.27,20.28,20.24,20.27,48600.0,19.8984,19.9082,19.8689,19.8984,48600.0
2011-12-15 15:50:00,20.26,20.26,20.2,20.21,31500.0,19.8886,19.8886,19.8297,19.8395,31500.0
2011-12-15 15:55:00,20.21,20.27,20.21,20.26,83800.0,19.8395,19.8984,19.8395,19.8886,83800.0
2011-12-16 09:30:00,20.41,20.46,20.36,20.46,211900.0,20.0358,20.0849,19.9867,20.0849,211900.0
2011-12-16 09:35:00,20.48,20.56,20.46,20.54,37900.0,20.1045,20.1831,20.0849,20.1634,37900.0
2011-12-16 09:40:00,20.55,20.62,20.4,20.42,29300.0,20.1732,20.242,20.026,20.0456,29300.0
2011-12-16 09:45:00,20.41,20.48,20.41,20.45,16200.0,20.0358,20.1045,20.0358,20.0751,16200.0
2011-12-16 09:50:00,20.45,20.58,20.44,20.56,24400.0,20.0751,20.2027,20.0653,20.1831,24400.0
2011-12-16 09:55:00,20.58,20.66,20.58,20.62,16200.0,20.2027,20.2812,20.2027,20.242,16200.0
2011-12-16 10:00:00,20.62,20.78,20.58,20.76,61800.0,20.242,20.399,20.2027,20.3794,61800.0
2011-12-16 10:05:00,20.77,20.83,20.76,20.8,29400.0,20.3892,20.4481,20.3794,20.4187,29400.0
2011-12-16 10:10:00,20.8,20.81,20.69,20.7,21200.0,20.4187,20.4285,20.3107,20.3205,21200.0
2011-12-16 10:15:00,20.71,20.71,20.64,20.66,25900.0,20.3303,20.3303,20.2616,20.2812,25900.0
2011-12-16 10:20:00,20.67,20.67,20.61,20.61,10600.0,20.291,20.291,20.2321,20.2321,10600.0
2011-12-16 10:25:00,20.62,20.65,20.62,20.62,10600.0,20.242,20.2714,20.242,20.242,10600.0
2011-12-16 10:30:00,20.62,20.63,20.6,20.6,4800.0,20.242,20.2518,20.2223,20.2223,4800.0
2011-12-16 10:35:00,20.61,20.67,20.61,20.66,21800.0,20.2321,20.291,20.2321,20.2812,21800.0
2011-12-16 10:40:00,20.66,20.71,20.64,20.71,11900.0,20.2812,20.3303,20.2616,20.3303,11900.0
2011-12-16 10:45:00,20.71,20.72,20.7,20.71,8400.0,20.3303,20.3401,20.3205,20.3303,8400.0
2011-12-16 10:50:00,20.71,20.73,20.71,20.72,11800.0,20.3303,20.3499,20.3303,20.3401,11800.0
2011-12-16 10:55:00,20.73,20.77,20.72,20.77,17800.0,20.3499,20.3892,20.3401,20.3892,17800.0
2011-12-16 11:00:00,20.78,20.79,20.72,20.72,21500.0,20.399,20.4088,20.3401,20.3401,21500.0
2011-12-16 11:05:00,20.72,20.72,20.71,20.72,25700.0,20.3401,20.3401,20.3303,20.3401,25700.0
2011-12-16 11:10:00,20.72,20.74,20.71,20.73,5300.0,20.3401,20.3598,20.3303,20.3499,5300.0
2011-12-16 11:15:00,20.74,20.76,20.73,20.74,5300.0,20.3598,20.3794,20.3499,20.3598,5300.0
2011-12-16 11:20:00,20.74,20.75,20.73,20.75,36700.0,20.3598,20.3696,20.3499,20.3696,36700.0
2011-12-16 11:25:00,20.76,20.77,20.75,20.75,12700.0,20.3794,20.3892,20.3696,20.3696,12700.0
2011-12-16 11:30:00,20.75,20.78,20.7,20.72,22800.0,20.3696,20.399,20.3205,20.3401,22800.0
2011-12-16 11:35:00,20.71,20.75,20.71,20.74,18600.0,20.3303,20.3696,20.3303,20.3598,18600.0
2011-12-16 11:40:00,20.74,20.74,20.73,20.74,14700.0,20.3598,20.3598,20.3499,20.3598,14700.0
2011-12-16 11:45:00,20.73,20.75,20.71,20.71,21200.0,20.3499,20.3696,20.3303,20.3303,21200.0
2011-12-16 11:50:00,20.7,20.72,20.69,20.69,9600.0,20.3205,20.3401,20.3107,20.3107,9600.0
2011-12-16 11:55:00,20.68,20.68,20.61,20.61,13100.0,20.3009,20.3009,20.2321,20.2321,13100.0
2011-12-16 12:00:00,20.6,20.63,20.55,20.61,21300.0,20.2223,20.2518,20.1732,20.2321,21300.0
2011-12-16 12:05:00,20.62,20.62,20.56,20.59,22400.0,20.242,20.242,20.1831,20.2125,22400.0
2011-12-16 12:10:00,20.6,20.6,20.58,20.58,4100.0,20.2223,20.2223,20.2027,20.2027,4100.0
2011-12-16 12:15:00,20.58,20.59,20.57,20.58,5900.0,20.2027,20.2125,20.1929,20.2027,5900.0
2011-12-16 12:20:00,20.58,20.59,20.55,20.58,12500.0,20.2027,20.2125,20.1732,20.2027,12500.0
2011-12-16 12:25:00,20.57,20.57,20.5,20.5,17600.0,20.1929,20.1929,20.1242,20.1242,17600.0
2011-12-16 12:30:00,20.49,20.51,20.44,20.45,18700.0,20.1143,20.134,20.0653,20.0751,18700.0
2011-12-16 12:35:00,20.45,20.46,20.4,20.45,38300.0,20.0751,20.0849,20.026,20.0751,38300.0
2011-12-16 12:40:00,20.44,20.48,20.43,20.45,13100.0,20.0653,20.1045,20.0554,20.0751,13100.0
2011-12-16 12:45:00,20.45,20.5,20.43,20.5,12800.0,20.0751,20.1242,20.0554,20.1242,12800.0
2011-12-16 12:50:00,20.5,20.53,20.47,20.52,7200.0,20.1242,20.1536,20.0947,20.1438,7200.0
2011-12-16 12:55:00,20.51,20.58,20.51,20.54,31100.0,20.134,20.2027,20.134,20.1634,31100.0
2011-12-16 13:00:00,20.54,20.59,20.53,20.56,10100.0,20.1634,20.2125,20.1536,20.1831,10100.0
2011-12-16 13:05:00,20.56,20.56,20.51,20.55,34600.0,20.1831,20.1831,20.134,20.1732,34600.0
2011-12-16 13:10:00,20.55,20.57,20.55,20.57,10800.0,20.1732,20.1929,20.1732,20.1929,10800.0
2011-12-16 13:15:00,20.59,20.6,20.55,20.6,19200.0,20.2125,20.2223,20.1732,20.2223,19200.0
2011-12-16 13:20:00,20.62,20.66,20.61,20.66,21500.0,20.242,20.2812,20.2321,20.2812,21500.0
2011-12-16 13:25:00,20.66,20.66,20.65,20.66,12800.0,20.2812,20.2812,20.2714,20.2812,12800.0
2011-12-16 13:30:00,20.65,20.68,20.65,20.68,21100.0,20.2714,20.3009,20.2714,20.3009,21100.0
2011-12-16 13:35:00,20.67,20.68,20.65,20.67,18700.0,20.291,20.3009,20.2714,20.291,18700.0
2011-12-16 13:40:00,20.66,20.69,20.65,20.69,36400.0,20.2812,20.3107,20.2714,20.3107,36400.0
2011-12-16 13:45:00,20.69,20.74,20.68,20.74,24300.0,20.3107,20.3598,20.3009,20.3598,24300.0
2011-12-16 13:50:00,20.74,20.74,20.71,20.73,32200.0,20.3598,20.3598,20.3303,20.3499,32200.0
2011-12-16 13:55:00,20.73,20.79,20.73,20.78,129300.0,20.3499,20.4088,20.3499,20.399,129300.0
2011-12-16 14:00:00,20.78,20.82,20.78,20.79,31900.0,20.399,20.4383,20.399,20.4088,31900.0
2011-12-16 14:05:00,20.79,20.82,20.79,20.79,25600.0,20.4088,20.4383,20.4088,20.4088,25600.0
2011-12-16 14:10:00,20.79,20.79,20.74,20.77,20100.0,20.4088,20.4088,20.3598,20.3892,20100.0
2011-12-16 14:15:00,20.77,20.77,20.74,20.77,21300.0,20.3892,20.3892,20.3598,20.3892,21300.0
2011-12-16 14:20:00,20.76,20.85,20.76,20.81,99900.0,20.3794,20.4677,20.3794,20.4285,99900.0
2011-12-16 14:25:00,20.81,20.85,20.81,20.84,26000.0,20.4285,20.4677,20.4285,20.4579,26000.0
2011-12-16 14:30:00,20.83,20.84,20.75,20.81,72300.0,20.4481,20.4579,20.3696,20.4285,72300.0
2011-12-16 14:35:00,20.81,20.82,20.8,20.82,20200.0,20.4285,20.4383,20.4187,20.4383,20200.0
2011-12-16 14:40:00,20.82,20.83,20.8,20.82,30600.0,20.4383,20.4481,20.4187,20.4383,30600.0
2011-12-16 14:45:00,20.82,20.87,20.82,20.84,21600.0,20.4383,20.4874,20.4383,20.4579,21600.0
2011-12-16 14:50:00,20.84,20.88,20.84,20.87,26400.0,20.4579,20.4972,20.4579,20.4874,26400.0
2011-12-16 14:55:00,20.87,20.9,20.85,20.89,28200.0,20.4874,20.5168,20.4677,20.507,28200.0
2011-12-16 15:00:00,20.88,20.9,20.87,20.88,30300.0,20.4972,20.5168,20.4874,20.4972,30300.0
2011-12-16 15:05:00,20.87,20.91,20.87,20.89,38600.0,20.4874,20.5266,20.4874,20.507,38600.0
2011-12-16 15:10:00,20.89,20.96,20.89,20.95,70800.0,20.507,20.5757,20.507,20.5659,70800.0
2011-12-16 15:15:00,20.95,20.96,20.92,20.93,45500.0,20.5659,20.5757,20.5365,20.5463,45500.0
2011-12-16 15:20:00,20.92,20.93,20.86,20.88,71400.0,20.5365,20.5463,20.4776,20.4972,71400.0
2011-12-16 15:25:00,20.87,20.9,20.86,20.86,60800.0,20.4874,20.5168,20.4776,20.4776,60800.0
2011-12-16 15:30:00,20.86,20.89,20.85,20.85,84600.0,20.4776,20.507,20.4677,20.4677,84600.0
2011-12-16 15:35:00,20.84,20.87,20.82,20.83,75100.0,20.4579,20.4874,20.4383,20.4481,75100.0
2011-12-16 15:40:00,20.82,20.9,20.82,20.88,84600.0,20.4383,20.5168,20.4383,20.4972,84600.0
2011-12-16 15:45:00,20.87,20.91,20.84,20.9,114600.0,20.4874,20.5266,20.4579,20.5168,114600.0
2011-12-16 15:50:00,20.9,20.92,20.86,20.88,196600.0,20.5168,20.5365,20.4776,20.4972,196600.0
2011-12-16 15:55:00,20.88,20.93,20.86,20.9,162900.0,20.4972,20.5463,20.4776,20.5168,162900.0
2011-12-19 09:30:00,21.14,21.16,21.13,21.15,2400.0,20.7524,20.7721,20.7426,20.7622,2400.0
2011-12-19 09:35:00,21.17,21.2,20.95,21.02,78900.0,20.7819,20.8113,20.5659,20.6346,78900.0
2011-12-19 09:40:00,21.03,21.06,20.94,20.95,43100.0,20.6444,20.6739,20.5561,20.5659,43100.0
2011-12-19 09:45:00,20.94,20.95,20.82,20.84,29400.0,20.5561,20.5659,20.4383,20.4579,29400.0
2011-12-19 09:50:00,20.84,20.86,20.77,20.77,17800.0,20.4579,20.4776,20.3892,20.3892,17800.0
2011-12-19 09:55:00,20.78,20.86,20.76,20.86,28100.0,20.399,20.4776,20.3794,20.4776,28100.0
2011-12-19 10:00:00,20.86,20.93,20.85,20.87,31200.0,20.4776,20.5463,20.4677,20.4874,31200.0
2011-12-19 10:05:00,20.87,20.88,20.78,20.81,81300.0,20.4874,20.4972,20.399,20.4285,81300.0
2011-12-19 10:10:00,20.81,20.82,20.76,20.79,46200.0,20.4285,20.4383,20.3794,20.4088,46200.0
2011-12-19 10:15:00,20.78,20.8,20.65,20.66,27000.0,20.399,20.4187,20.2714,20.2812,27000.0
2011-12-19 10:20:00,20.67,20.68,20.58,20.61,50600.0,20.291,20.3009,20.2027,20.2321,50600.0
2011-12-19 10:25:00,20.6,20.64,20.58,20.58,22200.0,20.2223,20.2616,20.2027,20.2027,22200.0
2011-12-19 10:30:00,20.59,20.7,20.58,20.7,27100.0,20.2125,20.3205,20.2027,20.3205,27100.0
2011-12-19 10:35:00,20.71,20.72,20.68,20.72,19600.0,20.3303,20.3401,20.3009,20.3401,19600.0
2011-12-19 10:40:00,20.72,20.73,20.68,20.68,21200.0,20.3401,20.3499,20.3009,20.3009,21200.0
2011-12-19 10:45:00,20.68,20.68,20.59,20.61,17600.0,20.3009,20.3009,20.2125,20.2321,17600.0
2011-12-19 10:50:00,20.6,20.6,20.56,20.58,11300.0,20.2223,20.2223,20.1831,20.2027,11300.0
2011-12-19 10:55:00,20.58,20.58,20.54,20.54,15900.0,20.2027,20.2027,20.1634,20.1634,15900.0
2011-12-19 11:00:00,20.54,20.54,20.46,20.47,15200.0,20.1634,20.1634,20.0849,20.0947,15200.0
2011-12-19 11:05:00,20.47,20.48,20.39,20.47,55100.0,20.0947,20.1045,20.0162,20.0947,55100.0
2011-12-19 11:10:00,20.48,20.5,20.47,20.5,16000.0,20.1045,20.1242,20.0947,20.1242,16000.0
2011-12-19 11:15:00,20.5,20.54,20.49,20.53,12500.0,20.1242,20.1634,20.1143,20.1536,12500.0
2011-12-19 11:20:00,20.53,20.53,20.48,20.52,47500.0,20.1536,20.1536,20.1045,20.1438,47500.0
2011-12-19 11:25:00,20.52,20.54,20.47,20.5,25600.0,20.1438,20.1634,20.0947,20.1242,25600.0
2011-12-19 11:30:00,20.5,20.5,20.46,20.5,42000.0,20.1242,20.1242,20.0849,20.1242,42000.0
2011-12-19 11:35:00,20.5,20.5,20.4,20.4,11500.0,20.1242,20.1242,20.026,20.026,11500.0
2011-12-19 11:40:00,20.4,20.4,20.3,20.32,16400.0,20.026,20.026,19.9278,19.9475,16400.0
2011-12-19 11:45:00,20.33,20.35,20.29,20.35,13000.0,19.9573,19.9769,19.918,19.9769,13000.0
2011-12-19 11:50:00,20.35,20.39,20.35,20.39,12000.0,19.9769,20.0162,19.9769,20.0162,12000.0
2011-12-19 11:55:00,20.38,20.4,20.36,20.36,10800.0,20.0064,20.026,19.9867,19.9867,10800.0
2011-12-19 12:00:00,20.35,20.42,20.35,20.4,25700.0,19.9769,20.0456,19.9769,20.026,25700.0
2011-12-19 12:05:00,20.39,20.41,20.39,20.41,5400.0,20.0162,20.0358,20.0162,20.0358,5400.0
2011-12-19 12:10:00,20.42,20.42,20.4,20.41,12100.0,20.0456,20.0456,20.026,20.0358,12100.0
2011-12-19 12:15:00,20.41,20.43,20.39,20.43,11800.0,20.0358,20.0554,20.0162,20.0554,11800.0
2011-12-19 12:20:00,20.43,20.47,20.43,20.45,12700.0,20.0554,20.0947,20.0554,20.0751,12700.0
2011-12-19 12:25:00,20.44,20.47,20.43,20.47,12100.0,20.0653,20.0947,20.0554,20.0947,12100.0
2011-12-19 12:30:00,20.46,20.47,20.43,20.47,25900.0,20.0849,20.0947,20.0554,20.0947,25900.0
2011-12-19 12:35:00,20.46,20.47,20.43,20.46,12000.0,20.0849,20.0947,20.0554,20.0849,12000.0
2011-12-19 12:40:00,20.46,20.48,20.45,20.45,10200.0,20.0849,20.1045,20.0751,20.0751,10200.0
2011-12-19 12:45:00,20.44,20.44,20.42,20.42,6000.0,20.0653,20.0653,20.0456,20.0456,6000.0
2011-12-19 12:50:00,20.43,20.46,20.41,20.46,11000.0,20.0554,20.0849,20.0358,20.0849,11000.0
2011-12-19 12:55:00,20.46,20.48,20.44,20.47,32600.0,20.0849,20.1045,20.0653,20.0947,32600.0
2011-12-19 13:00:00,20.47,20.49,20.47,20.48,7800.0,20.0947,20.1143,20.0947,20.1045,7800.0
2011-12-19 13:05:00,20.47,20.48,20.43,20.44,17500.0,20.0947,20.1045,20.0554,20.0653,17500.0
2011-12-19 13:10:00,20.44,20.45,20.41,20.44,47300.0,20.0653,20.0751,20.0358,20.0653,47300.0
2011-12-19 13:15:00,20.44,20.48,20.43,20.48,48200.0,20.0653,20.1045,20.0554,20.1045,48200.0
2011-12-19 13:20:00,20.48,20.51,20.48,20.49,30500.0,20.1045,20.134,20.1045,20.1143,30500.0
2011-12-19 13:25:00,20.5,20.51,20.48,20.49,12100.0,20.1242,20.134,20.1045,20.1143,12100.0
2011-12-19 13:30:00,20.49,20.51,20.49,20.49,24400.0,20.1143,20.134,20.1143,20.1143,24400.0
2011-12-19 13:35:00,20.49,20.5,20.47,20.48,33700.0,20.1143,20.1242,20.0947,20.1045,33700.0
2011-12-19 13:40:00,20.48,20.5,20.46,20.48,14700.0,20.1045,20.1242,20.0849,20.1045,14700.0
2011-12-19 13:45:00,20.48,20.52,20.48,20.52,19200.0,20.1045,20.1438,20.1045,20.1438,19200.0
2011-12-19 13:50:00,20.52,20.58,20.52,20.57,44600.0,20.1438,20.2027,20.1438,20.1929,44600.0
2011-12-19 13:55:00,20.56,20.61,20.56,20.6,58400.0,20.1831,20.2321,20.1831,20.2223,58400.0
2011-12-19 14:00:00,20.6,20.61,20.57,20.61,36300.0,20.2223,20.2321,20.1929,20.2321,36300.0
2011-12-19 14:05:00,20.61,20.62,20.59,20.62,49400.0,20.2321,20.242,20.2125,20.242,49400.0
2011-12-19 14:10:00,20.62,20.62,20.58,20.59,20000.0,20.242,20.242,20.2027,20.2125,20000.0
2011-12-19 14:15:00,20.59,20.63,20.57,20.58,36500.0,20.2125,20.2518,20.1929,20.2027,36500.0
2011-12-19 14:20:00,20.58,20.64,20.58,20.59,22100.0,20.2027,20.2616,20.2027,20.2125,22100.0
2011-12-19 14:25:00,20.59,20.63,20.59,20.61,11900.0,20.2125,20.2518,20.2125,20.2321,11900.0
2011-12-19 14:30:00,20.6,20.61,20.57,20.59,37100.0,20.2223,20.2321,20.1929,20.2125,37100.0
2011-12-19 14:35:00,20.59,20.61,20.56,20.61,41500.0,20.2125,20.2321,20.1831,20.2321,41500.0
2011-12-19 14:40:00,20.61,20.63,20.59,20.59,25200.0,20.2321,20.2518,20.2125,20.2125,25200.0
2011-12-19 14:45:00,20.59,20.59,20.57,20.58,30800.0,20.2125,20.2125,20.1929,20.2027,30800.0
2011-12-19 14:50:00,20.58,20.6,20.57,20.59,14700.0,20.2027,20.2223,20.1929,20.2125,14700.0
2011-12-19 14:55:00,20.59,20.65,20.58,20.65,19400.0,20.2125,20.2714,20.2027,20.2714,19400.0
2011-12-19 15:00:00,20.64,20.65,20.52,20.52,39200.0,20.2616,20.2714,20.1438,20.1438,39200.0
2011-12-19 15:05:00,20.51,20.56,20.5,20.55,80100.0,20.134,20.1831,20.1242,20.1732,80100.0
2011-12-19 15:10:00,20.55,20.55,20.51,20.53,37200.0,20.1732,20.1732,20.134,20.1536,37200.0
2011-12-19 15:15:00,20.53,20.57,20.53,20.56,34700.0,20.1536,20.1929,20.1536,20.1831,34700.0
2011-12-19 15:20:00,20.56,20.56,20.5,20.51,59100.0,20.1831,20.1831,20.1242,20.134,59100.0
2011-12-19 15:25:00,20.51,20.53,20.45,20.46,31400.0,20.134,20.1536,20.0751,20.0849,31400.0
2011-12-19 15:30:00,20.46,20.49,20.44,20.47,40700.0,20.0849,20.1143,20.0653,20.0947,40700.0
2011-12-19 15:35:00,20.47,20.51,20.45,20.49,33800.0,20.0947,20.134,20.0751,20.1143,33800.0
2011-12-19 15:40:00,20.48,20.55,20.44,20.53,112600.0,20.1045,20.1732,20.0653,20.1536,112600.0
2011-12-19 15:45:00,20.52,20.53,20.5,20.51,71600.0,20.1438,20.1536,20.1242,20.134,71600.0
2011-12-19 15:50:00,20.5,20.52,20.44,20.5,88700.0,20.1242,20.1438,20.0653,20.1242,88700.0
2011-12-19 15:55:00,20.49,20.54,20.48,20.51,77000.0,20.1143,20.1634,20.1045,20.134,77000.0
2011-12-20 09:30:00,20.93,20.98,20.9,20.9,17600.0,20.5463,20.5954,20.5168,20.5168,17600.0
2011-12-20 09:35:00,20.93,21.25,20.93,21.25,81200.0,20.5463,20.8604,20.5463,20.8604,81200.0
2011-12-20 09:40:00,21.25,21.38,21.25,21.38,62100.0,20.8604,20.988,20.8604,20.988,62100.0
2011-12-20 09:45:00,21.39,21.41,21.32,21.32,42500.0,20.9978,21.0175,20.9291,20.9291,42500.0
2011-12-20 09:50:00,21.32,21.36,21.27,21.31,47300.0,20.9291,20.9684,20.88,20.9193,47300.0
2011-12-20 09:55:00,21.3,21.37,21.26,21.36,22900.0,20.9095,20.9782,20.8702,20.9684,22900.0
2011-12-20 10:00:00,21.37,21.45,21.37,21.41,26400.0,20.9782,21.0567,20.9782,21.0175,26400.0
2011-12-20 10:05:00,21.42,21.47,21.33,21.35,48600.0,21.0273,21.0764,20.9389,20.9586,48600.0
2011-12-20 10:10:00,21.35,21.39,21.34,21.39,14500.0,20.9586,20.9978,20.9488,20.9978,14500.0
2011-12-20 10:15:00,21.39,21.39,21.34,21.34,17700.0,20.9978,20.9978,20.9488,20.9488,17700.0
2011-12-20 10:20:00,21.34,21.34,21.29,21.3,33200.0,20.9488,20.9488,20.8997,20.9095,33200.0
2011-12-20 10:25:00,21.3,21.46,21.3,21.43,47600.0,20.9095,21.0666,20.9095,21.0371,47600.0
2011-12-20 10:30:00,21.43,21.43,21.33,21.33,34400.0,21.0371,21.0371,20.9389,20.9389,34400.0
2011-12-20 10:35:00,21.34,21.34,21.27,21.27,26300.0,20.9488,20.9488,20.88,20.88,26300.0
2011-12-20 10:40:00,21.28,21.29,21.26,21.27,21000.0,20.8899,20.8997,20.8702,20.88,21000.0
2011-12-20 10:45:00,21.27,21.28,21.22,21.22,25000.0,20.88,20.8899,20.831,20.831,25000.0
2011-12-20 10:50:00,21.23,21.27,21.23,21.26,19400.0,20.8408,20.88,20.8408,20.8702,19400.0
2011-12-20 10:55:00,21.27,21.32,21.27,21.3,25500.0,20.88,20.9291,20.88,20.9095,25500.0
2011-12-20 11:00:00,21.3,21.32,21.28,21.29,17300.0,20.9095,20.9291,20.8899,20.8997,17300.0
2011-12-20 11:05:00,21.29,21.31,21.26,21.26,28100.0,20.8997,20.9193,20.8702,20.8702,28100.0
2011-12-20 11:10:00,21.26,21.29,21.24,21.25,22100.0,20.8702,20.8997,20.8506,20.8604,22100.0
2011-12-20 11:15:00,21.25,21.25,21.22,21.23,17700.0,20.8604,20.8604,20.831,20.8408,17700.0
2011-12-20 11:20:00,21.23,21.24,21.18,21.19,21900.0,20.8408,20.8506,20.7917,20.8015,21900.0
2011-12-20 11:25:00,21.19,21.2,21.15,21.18,19300.0,20.8015,20.8113,20.7622,20.7917,19300.0
2011-12-20 11:30:00,21.18,21.25,21.18,21.23,33200.0,20.7917,20.8604,20.7917,20.8408,33200.0
2011-12-20 11:35:00,21.22,21.24,21.14,21.15,18600.0,20.831,20.8506,20.7524,20.7622,18600.0
2011-12-20 11:40:00,21.15,21.15,21.13,21.14,8000.0,20.7622,20.7622,20.7426,20.7524,8000.0
2011-12-20 11:45:00,21.14,21.21,21.14,21.21,8800.0,20.7524,20.8211,20.7524,20.8211,8800.0
2011-12-20 11:50:00,21.21,21.24,21.17,21.2,15700.0,20.8211,20.8506,20.7819,20.8113,15700.0
2011-12-20 11:55:00,21.19,21.19,21.13,21.14,7900.0,20.8015,20.8015,20.7426,20.7524,7900.0
2011-12-20 12:00:00,21.13,21.13,21.08,21.09,11700.0,20.7426,20.7426,20.6935,20.7033,11700.0
2011-12-20 12:05:00,21.1,21.11,21.07,21.09,6800.0,20.7132,20.723,20.6837,20.7033,6800.0
2011-12-20 12:10:00,21.09,21.09,21.04,21.06,18500.0,20.7033,20.7033,20.6543,20.6739,18500.0
2011-12-20 12:15:00,21.06,21.1,21.06,21.08,8800.0,20.6739,20.7132,20.6739,20.6935,8800.0
2011-12-20 12:20:00,21.09,21.13,21.08,21.12,12200.0,20.7033,20.7426,20.6935,20.7328,12200.0
2011-12-20 12:25:00,21.12,21.15,21.12,21.14,12000.0,20.7328,20.7622,20.7328,20.7524,12000.0
2011-12-20 12:30:00,21.15,21.17,21.15,21.17,10000.0,20.7622,20.7819,20.7622,20.7819,10000.0
2011-12-20 12:35:00,21.16,21.16,21.15,21.15,3600.0,20.7721,20.7721,20.7622,20.7622,3600.0
2011-12-20 12:40:00,21.14,21.16,21.14,21.15,9400.0,20.7524,20.7721,20.7524,20.7622,9400.0
2011-12-20 12:45:00,21.14,21.17,21.12,21.16,14000.0,20.7524,20.7819,20.7328,20.7721,14000.0
2011-12-20 12:50:00,21.16,21.19,21.15,21.19,11000.0,20.7721,20.8015,20.7622,20.8015,11000.0
2011-12-20 12:55:00,21.18,21.18,21.13,21.15,10600.0,20.7917,20.7917,20.7426,20.7622,10600.0
2011-12-20 13:00:00,21.16,21.21,21.16,21.2,17700.0,20.7721,20.8211,20.7721,20.8113,17700.0
2011-12-20 13:05:00,21.2,21.25,21.14,21.25,34000.0,20.8113,20.8604,20.7524,20.8604,34000.0
2011-12-20 13:10:00,21.25,21.26,21.21,21.23,10300.0,20.8604,20.8702,20.8211,20.8408,10300.0
2011-12-20 13:15:00,21.22,21.23,21.2,21.21,11800.0,20.831,20.8408,20.8113,20.8211,11800.0
2011-12-20 13:20:00,21.2,21.22,21.19,21.19,12000.0,20.8113,20.831,20.8015,20.8015,12000.0
2011-12-20 13:25:00,21.2,21.23,21.17,21.17,9500.0,20.8113,20.8408,20.7819,20.7819,9500.0
2011-12-20 13:30:00,21.18,21.18,21.16,21.17,5500.0,20.7917,20.7917,20.7721,20.7819,5500.0
2011-12-20 13:35:00,21.18,21.2,21.16,21.16,9600.0,20.7917,20.8113,20.7721,20.7721,9600.0
2011-12-20 13:40:00,21.15,21.17,21.15,21.17,6100.0,20.7622,20.7819,20.7622,20.7819,6100.0
2011-12-20 13:45:00,21.16,21.17,21.13,21.16,14600.0,20.7721,20.7819,20.7426,20.7721,14600.0
2011-12-20 13:50:00,21.16,21.18,21.15,21.16,8700.0,20.7721,20.7917,20.7622,20.7721,8700.0
2011-12-20 13:55:00,21.17,21.2,21.17,21.19,7800.0,20.7819,20.8113,20.7819,20.8015,7800.0
2011-12-20 14:00:00,21.2,21.21,21.09,21.09,43700.0,20.8113,20.8211,20.7033,20.7033,43700.0
2011-12-20 14:05:00,21.09,21.13,21.09,21.12,12900.0,20.7033,20.7426,20.7033,20.7328,12900.0
2011-12-20 14:10:00,21.12,21.12,21.11,21.11,8300.0,20.7328,20.7328,20.723,20.723,8300.0
2011-12-20 14:15:00,21.1,21.12,21.1,21.12,15900.0,20.7132,20.7328,20.7132,20.7328,15900.0
2011-12-20 14:20:00,21.11,21.12,21.1,21.1,24200.0,20.723,20.7328,20.7132,20.7132,24200.0
2011-12-20 14:25:00,21.1,21.13,21.09,21.12,11700.0,20.7132,20.7426,20.7033,20.7328,11700.0
2011-12-20 14:30:00,21.13,21.18,21.13,21.18,17000.0,20.7426,20.7917,20.7426,20.7917,17000.0
2011-12-20 14:35:00,21.19,21.22,21.18,21.22,35000.0,20.8015,20.831,20.7917,20.831,35000.0
2011-12-20 14:40:00,21.22,21.28,21.22,21.27,22400.0,20.831,20.8899,20.831,20.88,22400.0
2011-12-20 14:45:00,21.27,21.27,21.21,21.24,21400.0,20.88,20.88,20.8211,20.8506,21400.0
2011-12-20 14:50:00,21.24,21.28,21.24,21.25,9500.0,20.8506,20.8899,20.8506,20.8604,9500.0
2011-12-20 14:55:00,21.25,21.25,21.21,21.22,22600.0,20.8604,20.8604,20.8211,20.831,22600.0
2011-12-20 15:00:00,21.22,21.23,21.21,21.22,16300.0,20.831,20.8408,20.8211,20.831,16300.0
2011-12-20 15:05:00,21.21,21.23,21.21,21.22,68500.0,20.8211,20.8408,20.8211,20.831,68500.0
2011-12-20 15:10:00,21.23,21.24,21.21,21.21,24600.0,20.8408,20.8506,20.8211,20.8211,24600.0
2011-12-20 15:15:00,21.22,21.23,21.21,21.21,34600.0,20.831,20.8408,20.8211,20.8211,34600.0
2011-12-20 15:20:00,21.21,21.23,21.19,21.22,38200.0,20.8211,20.8408,20.8015,20.831,38200.0
2011-12-20 15:25:00,21.23,21.25,21.21,21.22,22100.0,20.8408,20.8604,20.8211,20.831,22100.0
2011-12-20 15:30:00,21.22,21.22,21.17,21.17,39000.0,20.831,20.831,20.7819,20.7819,39000.0
2011-12-20 15:35:00,21.18,21.2,21.15,21.2,45700.0,20.7917,20.8113,20.7622,20.8113,45700.0
2011-12-20 15:40:00,21.2,21.25,21.19,21.19,74800.0,20.8113,20.8604,20.8015,20.8015,74800.0
2011-12-20 15:45:00,21.2,21.22,21.19,21.19,81400.0,20.8113,20.831,20.8015,20.8015,81400.0
2011-12-20 15:50:00,21.18,21.21,21.18,21.21,49800.0,20.7917,20.8211,20.7917,20.8211,49800.0
2011-12-20 15:55:00,21.21,21.22,21.18,21.2,110200.0,20.8211,20.831,20.7917,20.8113,110200.0
2011-12-21 09:30:00,21.08,21.13,20.84,20.84,31100.0,20.6935,20.7426,20.4579,20.4579,31100.0
2011-12-21 09:35:00,20.85,20.85,20.71,20.8,34600.0,20.4677,20.4677,20.3303,20.4187,34600.0
2011-12-21 09:40:00,20.81,20.81,20.71,20.73,24300.0,20.4285,20.4285,20.3303,20.3499,24300.0
2011-12-21 09:45:00,20.74,20.9,20.74,20.82,20400.0,20.3598,20.5168,20.3598,20.4383,20400.0
2011-12-21 09:50:00,20.81,20.84,20.75,20.75,24100.0,20.4285,20.4579,20.3696,20.3696,24100.0
2011-12-21 09:55:00,20.76,20.76,20.67,20.67,20800.0,20.3794,20.3794,20.291,20.291,20800.0
2011-12-21 10:00:00,20.67,20.68,20.58,20.68,40000.0,20.291,20.3009,20.2027,20.3009,40000.0
2011-12-21 10:05:00,20.69,20.74,20.68,20.71,25900.0,20.3107,20.3598,20.3009,20.3303,25900.0
2011-12-21 10:10:00,20.71,20.84,20.71,20.84,36100.0,20.3303,20.4579,20.3303,20.4579,36100.0
2011-12-21 10:15:00,20.83,20.85,20.81,20.81,15300.0,20.4481,20.4677,20.4285,20.4285,15300.0
2011-12-21 10:20:00,20.81,20.91,20.8,20.86,23900.0,20.4285,20.5266,20.4187,20.4776,23900.0
2011-12-21 10:25:00,20.86,20.88,20.82,20.84,15100.0,20.4776,20.4972,20.4383,20.4579,15100.0
2011-12-21 10:30:00,20.85,20.9,20.85,20.87,24900.0,20.4677,20.5168,20.4677,20.4874,24900.0
2011-12-21 10:35:00,20.87,20.88,20.84,20.86,19300.0,20.4874,20.4972,20.4579,20.4776,19300.0
2011-12-21 10:40:00,20.87,20.88,20.79,20.8,16200.0,20.4874,20.4972,20.4088,20.4187,16200.0
2011-12-21 10:45:00,20.79,20.9,20.79,20.89,12100.0,20.4088,20.5168,20.4088,20.507,12100.0
2011-12-21 10:50:00,20.88,20.88,20.84,20.87,12000.0,20.4972,20.4972,20.4579,20.4874,12000.0
2011-12-21 10:55:00,20.86,20.86,20.8,20.84,18800.0,20.4776,20.4776,20.4187,20.4579,18800.0
2011-12-21 11:00:00,20.84,20.84,20.8,20.82,12400.0,20.4579,20.4579,20.4187,20.4383,12400.0
2011-12-21 11:05:00,20.82,20.86,20.8,20.85,20200.0,20.4383,20.4776,20.4187,20.4677,20200.0
2011-12-21 11:10:00,20.85,20.85,20.81,20.81,14200.0,20.4677,20.4677,20.4285,20.4285,14200.0
2011-12-21 11:15:00,20.8,20.8,20.76,20.76,10300.0,20.4187,20.4187,20.3794,20.3794,10300.0
2011-12-21 11:20:00,20.76,20.79,20.75,20.77,8300.0,20.3794,20.4088,20.3696,20.3892,8300.0
2011-12-21 11:25:00,20.76,20.78,20.73,20.76,9900.0,20.3794,20.399,20.3499,20.3794,9900.0
2011-12-21 11:30:00,20.76,20.81,20.76,20.81,10000.0,20.3794,20.4285,20.3794,20.4285,10000.0
2011-12-21 11:35:00,20.8,20.81,20.79,20.79,4700.0,20.4187,20.4285,20.4088,20.4088,4700.0
2011-12-21 11:40:00,20.78,20.79,20.73,20.79,10600.0,20.399,20.4088,20.3499,20.4088,10600.0
2011-12-21 11:45:00,20.79,20.81,20.79,20.8,9000.0,20.4088,20.4285,20.4088,20.4187,9000.0
2011-12-21 11:50:00,20.8,20.81,20.78,20.78,5700.0,20.4187,20.4285,20.399,20.399,5700.0
2011-12-21 11:55:00,20.78,20.79,20.73,20.79,16200.0,20.399,20.4088,20.3499,20.4088,16200.0
2011-12-21 12:00:00,20.79,20.82,20.79,20.82,13100.0,20.4088,20.4383,20.4088,20.4383,13100.0
2011-12-21 12:05:00,20.83,20.83,20.72,20.72,18900.0,20.4481,20.4481,20.3401,20.3401,18900.0
2011-12-21 12:10:00,20.72,20.74,20.71,20.73,7300.0,20.3401,20.3598,20.3303,20.3499,7300.0
2011-12-21 12:15:00,20.73,20.76,20.71,20.76,8000.0,20.3499,20.3794,20.3303,20.3794,8000.0
2011-12-21 12:20:00,20.76,20.76,20.69,20.69,10000.0,20.3794,20.3794,20.3107,20.3107,10000.0
2011-12-21 12:25:00,20.68,20.69,20.63,20.64,10400.0,20.3009,20.3107,20.2518,20.2616,10400.0
2011-12-21 12:30:00,20.65,20.68,20.64,20.65,17900.0,20.2714,20.3009,20.2616,20.2714,17900.0
2011-12-21 12:35:00,20.65,20.75,20.64,20.75,18500.0,20.2714,20.3696,20.2616,20.3696,18500.0
2011-12-21 12:40:00,20.74,20.75,20.71,20.72,8900.0,20.3598,20.3696,20.3303,20.3401,8900.0
2011-12-21 12:45:00,20.72,20.77,20.71,20.77,9300.0,20.3401,20.3892,20.3303,20.3892,9300.0
2011-12-21 12:50:00,20.77,20.77,20.73,20.73,6800.0,20.3892,20.3892,20.3499,20.3499,6800.0
2011-12-21 12:55:00,20.73,20.77,20.72,20.76,29700.0,20.3499,20.3892,20.3401,20.3794,29700.0
2011-12-21 13:00:00,20.76,20.8,20.74,20.77,25300.0,20.3794,20.4187,20.3598,20.3892,25300.0
2011-12-21 13:05:00,20.78,20.8,20.78,20.78,9300.0,20.399,20.4187,20.399,20.399,9300.0
2011-12-21 13:10:00,20.78,20.78,20.75,20.75,5800.0,20.399,20.399,20.3696,20.3696,5800.0
2011-12-21 13:15:00,20.76,20.76,20.73,20.76,8200.0,20.3794,20.3794,20.3499,20.3794,8200.0
2011-12-21 13:20:00,20.76,20.79,20.76,20.79,5700.0,20.3794,20.4088,20.3794,20.4088,5700.0
2011-12-21 13:25:00,20.79,20.81,20.79,20.79,5700.0,20.4088,20.4285,20.4088,20.4088,5700.0
2011-12-21 13:30:00,20.8,20.81,20.78,20.78,8500.0,20.4187,20.4285,20.399,20.399,8500.0
2011-12-21 13:35:00,20.79,20.85,20.79,20.85,11400.0,20.4088,20.4677,20.4088,20.4677,11400.0
2011-12-21 13:40:00,20.84,20.84,20.78,20.79,10800.0,20.4579,20.4579,20.399,20.4088,10800.0
2011-12-21 13:45:00,20.79,20.83,20.79,20.82,7600.0,20.4088,20.4481,20.4088,20.4383,7600.0
2011-12-21 13:50:00,20.82,20.92,20.82,20.89,16700.0,20.4383,20.5365,20.4383,20.507,16700.0
2011-12-21 13:55:00,20.91,20.93,20.89,20.9,12100.0,20.5266,20.5463,20.507,20.5168,12100.0
2011-12-21 14:00:00,20.91,20.96,20.89,20.96,17900.0,20.5266,20.5757,20.507,20.5757,17900.0
2011-12-21 14:05:00,20.95,20.95,20.93,20.94,10200.0,20.5659,20.5659,20.5463,20.5561,10200.0
2011-12-21 14:10:00,20.94,20.95,20.91,20.92,8100.0,20.5561,20.5659,20.5266,20.5365,8100.0
2011-12-21 14:15:00,20.92,20.92,20.88,20.89,9400.0,20.5365,20.5365,20.4972,20.507,9400.0
2011-12-21 14:20:00,20.9,20.91,20.89,20.89,9400.0,20.5168,20.5266,20.507,20.507,9400.0
2011-12-21 14:25:00,20.89,20.93,20.89,20.93,14000.0,20.507,20.5463,20.507,20.5463,14000.0
2011-12-21 14:30:00,20.93,20.96,20.93,20.94,36300.0,20.5463,20.5757,20.5463,20.5561,36300.0
2011-12-21 14:35:00,20.95,21.02,20.95,20.99,16800.0,20.5659,20.6346,20.5659,20.6052,16800.0
2011-12-21 14:40:00,20.99,21.02,20.98,20.98,10100.0,20.6052,20.6346,20.5954,20.5954,10100.0
2011-12-21 14:45:00,20.98,21.02,20.97,21.01,15400.0,20.5954,20.6346,20.5855,20.6248,15400.0
2011-12-21 14:50:00,21.01,21.02,20.97,20.97,20300.0,20.6248,20.6346,20.5855,20.5855,20300.0
2011-12-21 14:55:00,20.98,20.99,20.95,20.95,11300.0,20.5954,20.6052,20.5659,20.5659,11300.0
2011-12-21 15:00:00,20.95,20.98,20.94,20.97,15500.0,20.5659,20.5954,20.5561,20.5855,15500.0
2011-12-21 15:05:00,20.98,21.0,20.97,20.99,20100.0,20.5954,20.615,20.5855,20.6052,20100.0
2011-12-21 15:10:00,21.0,21.05,21.0,21.04,30700.0,20.615,20.6641,20.615,20.6543,30700.0
2011-12-21 15:15:00,21.04,21.06,21.02,21.04,21100.0,20.6543,20.6739,20.6346,20.6543,21100.0
2011-12-21 15:20:00,21.04,21.06,21.0,21.03,20800.0,20.6543,20.6739,20.615,20.6444,20800.0
2011-12-21 15:25:00,21.03,21.07,21.03,21.05,28200.0,20.6444,20.6837,20.6444,20.6641,28200.0
2011-12-21 15:30:00,21.05,21.14,21.05,21.1,34500.0,20.6641,20.7524,20.6641,20.7132,34500.0
2011-12-21 15:35:00,21.09,21.16,21.09,21.13,30900.0,20.7033,20.7721,20.7033,20.7426,30900.0
2011-12-21 15:40:00,21.14,21.17,21.11,21.13,59100.0,20.7524,20.7819,20.723,20.7426,59100.0
2011-12-21 15:45:00,21.13,21.13,21.05,21.06,52600.0,20.7426,20.7426,20.6641,20.6739,52600.0
2011-12-21 15:50:00,21.07,21.08,21.03,21.07,71800.0,20.6837,20.6935,20.6444,20.6837,71800.0
2011-12-21 15:55:00,21.08,21.11,21.06,21.09,60100.0,20.6935,20.723,20.6739,20.7033,60100.0
2011-12-22 09:30:00,21.18,21.22,21.13,21.22,9000.0,20.7917,20.831,20.7426,20.831,9000.0
2011-12-22 09:35:00,21.23,21.3,21.18,21.27,17400.0,20.8408,20.9095,20.7917,20.88,17400.0
2011-12-22 09:40:00,21.27,21.39,21.26,21.37,15600.0,20.88,20.9978,20.8702,20.9782,15600.0
2011-12-22 09:45:00,21.36,21.38,21.33,21.34,5500.0,20.9684,20.988,20.9389,20.9488,5500.0
2011-12-22 09:50:00,21.33,21.37,21.29,21.3,34500.0,20.9389,20.9782,20.8997,20.9095,34500.0
2011-12-22 09:55:00,21.3,21.37,21.29,21.35,18600.0,20.9095,20.9782,20.8997,20.9586,18600.0
2011-12-22 10:00:00,21.35,21.43,21.35,21.41,48900.0,20.9586,21.0371,20.9586,21.0175,48900.0
2011-12-22 10:05:00,21.42,21.45,21.29,21.39,71200.0,21.0273,21.0567,20.8997,20.9978,71200.0
2011-12-22 10:10:00,21.39,21.4,21.32,21.36,33800.0,20.9978,21.0077,20.9291,20.9684,33800.0
2011-12-22 10:15:00,21.37,21.4,21.37,21.37,53300.0,20.9782,21.0077,20.9782,20.9782,53300.0
2011-12-22 10:20:00,21.37,21.42,21.34,21.4,27700.0,20.9782,21.0273,20.9488,21.0077,27700.0
2011-12-22 10:25:00,21.41,21.48,21.41,21.45,62400.0,21.0175,21.0862,21.0175,21.0567,62400.0
2011-12-22 10:30:00,21.45,21.48,21.4,21.4,35500.0,21.0567,21.0862,21.0077,21.0077,35500.0
2011-12-22 10:35:00,21.37,21.38,21.35,21.38,8700.0,20.9782,20.988,20.9586,20.988,8700.0
2011-12-22 10:40:00,21.39,21.44,21.38,21.44,9700.0,20.9978,21.0469,20.988,21.0469,9700.0
2011-12-22 10:45:00,21.45,21.46,21.38,21.39,18200.0,21.0567,21.0666,20.988,20.9978,18200.0
2011-12-22 10:50:00,21.4,21.42,21.4,21.42,3200.0,21.0077,21.0273,21.0077,21.0273,3200.0
2011-12-22 10:55:00,21.42,21.52,21.42,21.52,19900.0,21.0273,21.1255,21.0273,21.1255,19900.0
2011-12-22 11:00:00,21.51,21.55,21.48,21.49,20300.0,21.1156,21.1549,21.0862,21.096,20300.0
2011-12-22 11:05:00,21.48,21.51,21.48,21.49,21500.0,21.0862,21.1156,21.0862,21.096,21500.0
2011-12-22 11:10:00,21.5,21.52,21.48,21.48,19100.0,21.1058,21.1255,21.0862,21.0862,19100.0
2011-12-22 11:15:00,21.49,21.53,21.48,21.48,11900.0,21.096,21.1353,21.0862,21.0862,11900.0
2011-12-22 11:20:00,21.49,21.52,21.48,21.5,14200.0,21.096,21.1255,21.0862,21.1058,14200.0
2011-12-22 11:25:00,21.5,21.52,21.47,21.51,12400.0,21.1058,21.1255,21.0764,21.1156,12400.0
2011-12-22 11:30:00,21.51,21.53,21.48,21.48,6600.0,21.1156,21.1353,21.0862,21.0862,6600.0
2011-12-22 11:35:00,21.48,21.52,21.48,21.52,5400.0,21.0862,21.1255,21.0862,21.1255,5400.0
2011-12-22 11:40:00,21.52,21.55,21.51,21.54,12700.0,21.1255,21.1549,21.1156,21.1451,12700.0
2011-12-22 11:45:00,21.54,21.54,21.5,21.53,8100.0,21.1451,21.1451,21.1058,21.1353,8100.0
2011-12-22 11:50:00,21.52,21.54,21.52,21.52,3900.0,21.1255,21.1451,21.1255,21.1255,3900.0
2011-12-22 11:55:00,21.52,21.54,21.52,21.53,9100.0,21.1255,21.1451,21.1255,21.1353,9100.0
2011-12-22 12:00:00,21.54,21.57,21.54,21.55,9300.0,21.1451,21.1745,21.1451,21.1549,9300.0
2011-12-22 12:05:00,21.56,21.56,21.54,21.54,6900.0,21.1647,21.1647,21.1451,21.1451,6900.0
2011-12-22 12:10:00,21.54,21.56,21.54,21.55,3500.0,21.1451,21.1647,21.1451,21.1549,3500.0
2011-12-22 12:15:00,21.55,21.58,21.55,21.57,7500.0,21.1549,21.1844,21.1549,21.1745,7500.0
2011-12-22 12:20:00,21.57,21.63,21.57,21.62,9600.0,21.1745,21.2334,21.1745,21.2236,9600.0
2011-12-22 12:25:00,21.62,21.66,21.62,21.66,11000.0,21.2236,21.2629,21.2236,21.2629,11000.0
2011-12-22 12:30:00,21.65,21.66,21.64,21.65,14400.0,21.2531,21.2629,21.2433,21.2531,14400.0
2011-12-22 12:35:00,21.66,21.72,21.65,21.72,41300.0,21.2629,21.3218,21.2531,21.3218,41300.0
2011-12-22 12:40:00,21.72,21.74,21.72,21.74,10400.0,21.3218,21.3414,21.3218,21.3414,10400.0
2011-12-22 12:45:00,21.74,21.76,21.69,21.69,19700.0,21.3414,21.3611,21.2923,21.2923,19700.0
2011-12-22 12:50:00,21.69,21.71,21.67,21.71,6000.0,21.2923,21.312,21.2727,21.312,6000.0
2011-12-22 12:55:00,21.71,21.73,21.7,21.73,6700.0,21.312,21.3316,21.3022,21.3316,6700.0
2011-12-22 13:00:00,21.74,21.75,21.71,21.72,10100.0,21.3414,21.3512,21.312,21.3218,10100.0
2011-12-22 13:05:00,21.71,21.71,21.69,21.71,7500.0,21.312,21.312,21.2923,21.312,7500.0
2011-12-22 13:10:00,21.72,21.75,21.72,21.73,9100.0,21.3218,21.3512,21.3218,21.3316,9100.0
2011-12-22 13:15:00,21.74,21.74,21.73,21.73,4100.0,21.3414,21.3414,21.3316,21.3316,4100.0
2011-12-22 13:20:00,21.74,21.74,21.73,21.73,2700.0,21.3414,21.3414,21.3316,21.3316,2700.0
2011-12-22 13:25:00,21.73,21.78,21.73,21.77,10300.0,21.3316,21.3807,21.3316,21.3709,10300.0
2011-12-22 13:30:00,21.77,21.81,21.77,21.81,9800.0,21.3709,21.4101,21.3709,21.4101,9800.0
2011-12-22 13:35:00,21.8,21.8,21.78,21.79,23700.0,21.4003,21.4003,21.3807,21.3905,23700.0
2011-12-22 13:40:00,21.78,21.8,21.78,21.78,25100.0,21.3807,21.4003,21.3807,21.3807,25100.0
2011-12-22 13:45:00,21.78,21.79,21.78,21.78,3500.0,21.3807,21.3905,21.3807,21.3807,3500.0
2011-12-22 13:50:00,21.79,21.82,21.78,21.82,7200.0,21.3905,21.42,21.3807,21.42,7200.0
2011-12-22 13:55:00,21.82,21.82,21.81,21.82,8800.0,21.42,21.42,21.4101,21.42,8800.0
2011-12-22 14:00:00,21.81,21.82,21.79,21.79,7500.0,21.4101,21.42,21.3905,21.3905,7500.0
2011-12-22 14:05:00,21.78,21.8,21.78,21.8,9100.0,21.3807,21.4003,21.3807,21.4003,9100.0
2011-12-22 14:10:00,21.79,21.8,21.79,21.79,12700.0,21.3905,21.4003,21.3905,21.3905,12700.0
2011-12-22 14:15:00,21.8,21.8,21.78,21.78,8100.0,21.4003,21.4003,21.3807,21.3807,8100.0
2011-12-22 14:20:00,21.79,21.8,21.78,21.79,4500.0,21.3905,21.4003,21.3807,21.3905,4500.0
2011-12-22 14:25:00,21.79,21.81,21.78,21.78,14100.0,21.3905,21.4101,21.3807,21.3807,14100.0
2011-12-22 14:30:00,21.79,21.79,21.76,21.76,4400.0,21.3905,21.3905,21.3611,21.3611,4400.0
2011-12-22 14:35:00,21.76,21.77,21.76,21.76,8700.0,21.3611,21.3709,21.3611,21.3611,8700.0
2011-12-22 14:40:00,21.76,21.76,21.74,21.74,5300.0,21.3611,21.3611,21.3414,21.3414,5300.0
2011-12-22 14:45:00,21.74,21.75,21.69,21.69,9500.0,21.3414,21.3512,21.2923,21.2923,9500.0
2011-12-22 14:50:00,21.69,21.71,21.67,21.69,15600.0,21.2923,21.312,21.2727,21.2923,15600.0
2011-12-22 14:55:00,21.7,21.7,21.65,21.65,7900.0,21.3022,21.3022,21.2531,21.2531,7900.0
2011-12-22 15:00:00,21.65,21.67,21.64,21.66,26400.0,21.2531,21.2727,21.2433,21.2629,26400.0
2011-12-22 15:05:00,21.66,21.7,21.65,21.69,11000.0,21.2629,21.3022,21.2531,21.2923,11000.0
2011-12-22 15:10:00,21.69,21.71,21.68,21.69,8600.0,21.2923,21.312,21.2825,21.2923,8600.0
2011-12-22 15:15:00,21.69,21.71,21.68,21.7,23600.0,21.2923,21.312,21.2825,21.3022,23600.0
2011-12-22 15:20:00,21.71,21.72,21.7,21.71,19800.0,21.312,21.3218,21.3022,21.312,19800.0
2011-12-22 15:25:00,21.7,21.72,21.7,21.71,9700.0,21.3022,21.3218,21.3022,21.312,9700.0
2011-12-22 15:30:00,21.71,21.72,21.7,21.71,23400.0,21.312,21.3218,21.3022,21.312,23400.0
2011-12-22 15:35:00,21.71,21.75,21.7,21.71,34400.0,21.312,21.3512,21.3022,21.312,34400.0
2011-12-22 15:40:00,21.71,21.71,21.69,21.7,24000.0,21.312,21.312,21.2923,21.3022,24000.0
2011-12-22 15:45:00,21.7,21.7,21.67,21.69,27300.0,21.3022,21.3022,21.2727,21.2923,27300.0
2011-12-22 15:50:00,21.68,21.72,21.68,21.7,31100.0,21.2825,21.3218,21.2825,21.3022,31100.0
2011-12-22 15:55:00,21.71,21.71,21.64,21.71,92400.0,21.312,21.312,21.2433,21.312,92400.0
2011-12-23 09:30:00,21.8,21.8,21.7,21.7,7700.0,21.4003,21.4003,21.3022,21.3022,7700.0
2011-12-23 09:35:00,21.7,21.82,21.7,21.75,10300.0,21.3022,21.42,21.3022,21.3512,10300.0
2011-12-23 09:40:00,21.76,21.76,21.68,21.69,9200.0,21.3611,21.3611,21.2825,21.2923,9200.0
2011-12-23 09:45:00,21.69,21.72,21.67,21.67,18000.0,21.2923,21.3218,21.2727,21.2727,18000.0
2011-12-23 09:50:00,21.67,21.76,21.67,21.76,3400.0,21.2727,21.3611,21.2727,21.3611,3400.0
2011-12-23 09:55:00,21.76,21.77,21.67,21.67,10800.0,21.3611,21.3709,21.2727,21.2727,10800.0
2011-12-23 10:00:00,21.68,21.68,21.57,21.57,17200.0,21.2825,21.2825,21.1745,21.1745,17200.0
2011-12-23 10:05:00,21.57,21.6,21.57,21.57,14900.0,21.1745,21.204,21.1745,21.1745,14900.0
2011-12-23 10:10:00,21.57,21.58,21.55,21.55,9700.0,21.1745,21.1844,21.1549,21.1549,9700.0
2011-12-23 10:15:00,21.55,21.56,21.5,21.51,10100.0,21.1549,21.1647,21.1058,21.1156,10100.0
2011-12-23 10:20:00,21.5,21.56,21.5,21.55,7900.0,21.1058,21.1647,21.1058,21.1549,7900.0
2011-12-23 10:25:00,21.55,21.56,21.53,21.53,5900.0,21.1549,21.1647,21.1353,21.1353,5900.0
2011-12-23 10:30:00,21.52,21.59,21.52,21.58,33400.0,21.1255,21.1942,21.1255,21.1844,33400.0
2011-12-23 10:35:00,21.58,21.63,21.58,21.61,10100.0,21.1844,21.2334,21.1844,21.2138,10100.0
2011-12-23 10:40:00,21.61,21.62,21.57,21.6,7900.0,21.2138,21.2236,21.1745,21.204,7900.0
2011-12-23 10:45:00,21.6,21.61,21.58,21.6,8600.0,21.204,21.2138,21.1844,21.204,8600.0
2011-12-23 10:50:00,21.61,21.61,21.59,21.61,3900.0,21.2138,21.2138,21.1942,21.2138,3900.0
2011-12-23 10:55:00,21.6,21.61,21.6,21.6,2800.0,21.204,21.2138,21.204,21.204,2800.0
2011-12-23 11:00:00,21.61,21.61,21.59,21.61,15500.0,21.2138,21.2138,21.1942,21.2138,15500.0
2011-12-23 11:05:00,21.61,21.61,21.6,21.61,5000.0,21.2138,21.2138,21.204,21.2138,5000.0
2011-12-23 11:10:00,21.6,21.62,21.6,21.6,15100.0,21.204,21.2236,21.204,21.204,15100.0
2011-12-23 11:15:00,21.61,21.61,21.6,21.6,2800.0,21.2138,21.2138,21.204,21.204,2800.0
2011-12-23 11:20:00,21.6,21.62,21.6,21.61,8400.0,21.204,21.2236,21.204,21.2138,8400.0
2011-12-23 11:25:00,21.6,21.61,21.6,21.61,4700.0,21.204,21.2138,21.204,21.2138,4700.0
2011-12-23 11:30:00,21.61,21.67,21.6,21.67,19800.0,21.2138,21.2727,21.204,21.2727,19800.0
2011-12-23 11:35:00,21.66,21.7,21.66,21.69,7200.0,21.2629,21.3022,21.2629,21.2923,7200.0
2011-12-23 11:40:00,21.69,21.69,21.67,21.67,6300.0,21.2923,21.2923,21.2727,21.2727,6300.0
2011-12-23 11:45:00,21.68,21.74,21.68,21.73,8100.0,21.2825,21.3414,21.2825,21.3316,8100.0
2011-12-23 11:50:00,21.73,21.75,21.73,21.75,3200.0,21.3316,21.3512,21.3316,21.3512,3200.0
2011-12-23 11:55:00,21.74,21.78,21.74,21.78,5100.0,21.3414,21.3807,21.3414,21.3807,5100.0
2011-12-23 12:00:00,21.77,21.78,21.74,21.75,6800.0,21.3709,21.3807,21.3414,21.3512,6800.0
2011-12-23 12:05:00,21.73,21.75,21.73,21.74,2100.0,21.3316,21.3512,21.3316,21.3414,2100.0
2011-12-23 12:10:00,21.74,21.82,21.74,21.81,9400.0,21.3414,21.42,21.3414,21.4101,9400.0
2011-12-23 12:15:00,21.81,21.82,21.79,21.8,7200.0,21.4101,21.42,21.3905,21.4003,7200.0
2011-12-23 12:20:00,21.8,21.83,21.79,21.82,5600.0,21.4003,21.4298,21.3905,21.42,5600.0
2011-12-23 12:25:00,21.82,21.82,21.8,21.8,2700.0,21.42,21.42,21.4003,21.4003,2700.0
2011-12-23 12:30:00,21.8,21.85,21.8,21.85,6400.0,21.4003,21.4494,21.4003,21.4494,6400.0
2011-12-23 12:35:00,21.85,21.86,21.84,21.84,2800.0,21.4494,21.4592,21.4396,21.4396,2800.0
2011-12-23 12:40:00,21.85,21.86,21.85,21.85,2500.0,21.4494,21.4592,21.4494,21.4494,2500.0
2011-12-23 12:45:00,21.86,21.87,21.85,21.87,5100.0,21.4592,21.469,21.4494,21.469,5100.0
2011-12-23 12:50:00,21.87,21.87,21.86,21.86,2600.0,21.469,21.469,21.4592,21.4592,2600.0
2011-12-23 12:55:00,21.86,21.87,21.85,21.87,3400.0,21.4592,21.469,21.4494,21.469,3400.0
2011-12-23 13:00:00,21.87,21.87,21.84,21.85,7900.0,21.469,21.469,21.4396,21.4494,7900.0
2011-12-23 13:05:00,21.83,21.83,21.82,21.82,1500.0,21.4298,21.4298,21.42,21.42,1500.0
2011-12-23 13:10:00,21.82,21.83,21.82,21.82,3000.0,21.42,21.4298,21.42,21.42,3000.0
2011-12-23 13:15:00,21.82,21.83,21.8,21.8,4500.0,21.42,21.4298,21.4003,21.4003,4500.0
2011-12-23 13:20:00,21.8,21.8,21.79,21.8,5300.0,21.4003,21.4003,21.3905,21.4003,5300.0
2011-12-23 13:25:00,21.8,21.8,21.77,21.77,8800.0,21.4003,21.4003,21.3709,21.3709,8800.0
2011-12-23 13:30:00,21.77,21.77,21.74,21.76,9200.0,21.3709,21.3709,21.3414,21.3611,9200.0
2011-12-23 13:35:00,21.76,21.76,21.75,21.76,1700.0,21.3611,21.3611,21.3512,21.3611,1700.0
2011-12-23 13:40:00,21.75,21.78,21.75,21.77,7900.0,21.3512,21.3807,21.3512,21.3709,7900.0
2011-12-23 13:45:00,21.76,21.77,21.76,21.77,1700.0,21.3611,21.3709,21.3611,21.3709,1700.0
2011-12-23 13:50:00,21.77,21.78,21.76,21.77,4800.0,21.3709,21.3807,21.3611,21.3709,4800.0
2011-12-23 13:55:00,21.78,21.8,21.78,21.78,4700.0,21.3807,21.4003,21.3807,21.3807,4700.0
2011-12-23 14:00:00,21.79,21.79,21.78,21.78,2000.0,21.3905,21.3905,21.3807,21.3807,2000.0
2011-12-23 14:05:00,21.78,21.79,21.78,21.79,1500.0,21.3807,21.3905,21.3807,21.3905,1500.0
2011-12-23 14:10:00,21.79,21.8,21.79,21.79,5600.0,21.3905,21.4003,21.3905,21.3905,5600.0
2011-12-23 14:15:00,21.8,21.8,21.79,21.79,600.0,21.4003,21.4003,21.3905,21.3905,600.0
2011-12-23 14:20:00,21.8,21.8,21.79,21.8,3500.0,21.4003,21.4003,21.3905,21.4003,3500.0
2011-12-23 14:25:00,21.8,21.8,21.79,21.8,1500.0,21.4003,21.4003,21.3905,21.4003,1500.0
2011-12-23 14:30:00,21.8,21.82,21.8,21.82,5000.0,21.4003,21.42,21.4003,21.42,5000.0
2011-12-23 14:35:00,21.82,21.83,21.82,21.82,10100.0,21.42,21.4298,21.42,21.42,10100.0
2011-12-23 14:40:00,21.82,21.83,21.81,21.81,3400.0,21.42,21.4298,21.4101,21.4101,3400.0
2011-12-23 14:45:00,21.81,21.82,21.8,21.8,7100.0,21.4101,21.42,21.4003,21.4003,7100.0
2011-12-23 14:50:00,21.8,21.81,21.8,21.8,1500.0,21.4003,21.4101,21.4003,21.4003,1500.0
2011-12-23 14:55:00,21.8,21.82,21.8,21.8,6800.0,21.4003,21.42,21.4003,21.4003,6800.0
2011-12-23 15:00:00,21.8,21.82,21.8,21.82,3100.0,21.4003,21.42,21.4003,21.42,3100.0
2011-12-23 15:05:00,21.82,21.82,21.81,21.81,1400.0,21.42,21.42,21.4101,21.4101,1400.0
2011-12-23 15:10:00,21.82,21.82,21.81,21.81,6400.0,21.42,21.42,21.4101,21.4101,6400.0
2011-12-23 15:15:00,21.81,21.83,21.81,21.83,5400.0,21.4101,21.4298,21.4101,21.4298,5400.0
2011-12-23 15:20:00,21.82,21.83,21.82,21.82,2100.0,21.42,21.4298,21.42,21.42,2100.0
2011-12-23 15:25:00,21.83,21.84,21.82,21.82,12200.0,21.4298,21.4396,21.42,21.42,12200.0
2011-12-23 15:30:00,21.82,21.83,21.82,21.82,5100.0,21.42,21.4298,21.42,21.42,5100.0
2011-12-23 15:35:00,21.82,21.84,21.82,21.83,14500.0,21.42,21.4396,21.42,21.4298,14500.0
2011-12-23 15:40:00,21.83,21.85,21.81,21.85,18500.0,21.4298,21.4494,21.4101,21.4494,18500.0
2011-12-23 15:45:00,21.85,21.85,21.81,21.82,9500.0,21.4494,21.4494,21.4101,21.42,9500.0
2011-12-23 15:50:00,21.82,21.83,21.81,21.82,16600.0,21.42,21.4298,21.4101,21.42,16600.0
2011-12-23 15:55:00,21.82,21.89,21.82,21.88,61900.0,21.42,21.4887,21.42,21.4789,61900.0
2011-12-27 09:30:00,21.74,21.83,21.74,21.8,12900.0,21.3414,21.4298,21.3414,21.4003,12900.0
2011-12-27 09:35:00,21.8,21.85,21.72,21.8,27200.0,21.4003,21.4494,21.3218,21.4003,27200.0
2011-12-27 09:40:00,21.8,21.84,21.75,21.8,7900.0,21.4003,21.4396,21.3512,21.4003,7900.0
2011-12-27 09:45:00,21.83,21.91,21.83,21.91,4200.0,21.4298,21.5083,21.4298,21.5083,4200.0
2011-12-27 09:50:00,21.91,21.95,21.88,21.88,8900.0,21.5083,21.5476,21.4789,21.4789,8900.0
2011-12-27 09:55:00,21.89,21.9,21.84,21.85,8200.0,21.4887,21.4985,21.4396,21.4494,8200.0
2011-12-27 10:00:00,21.85,21.88,21.82,21.84,24200.0,21.4494,21.4789,21.42,21.4396,24200.0
2011-12-27 10:05:00,21.84,21.87,21.83,21.83,10100.0,21.4396,21.469,21.4298,21.4298,10100.0
2011-12-27 10:10:00,21.84,21.88,21.83,21.88,9600.0,21.4396,21.4789,21.4298,21.4789,9600.0
2011-12-27 10:15:00,21.88,21.88,21.84,21.84,7800.0,21.4789,21.4789,21.4396,21.4396,7800.0
2011-12-27 10:20:00,21.84,21.84,21.75,21.75,10200.0,21.4396,21.4396,21.3512,21.3512,10200.0
2011-12-27 10:25:00,21.75,21.76,21.72,21.74,7800.0,21.3512,21.3611,21.3218,21.3414,7800.0
2011-12-27 10:30:00,21.74,21.74,21.69,21.71,15400.0,21.3414,21.3414,21.2923,21.312,15400.0
2011-12-27 10:35:00,21.71,21.72,21.66,21.66,22300.0,21.312,21.3218,21.2629,21.2629,22300.0
2011-12-27 10:40:00,21.66,21.67,21.65,21.66,9300.0,21.2629,21.2727,21.2531,21.2629,9300.0
2011-12-27 10:45:00,21.65,21.69,21.61,21.69,15200.0,21.2531,21.2923,21.2138,21.2923,15200.0
2011-12-27 10:50:00,21.69,21.7,21.61,21.61,7400.0,21.2923,21.3022,21.2138,21.2138,7400.0
2011-12-27 10:55:00,21.61,21.63,21.6,21.6,9300.0,21.2138,21.2334,21.204,21.204,9300.0
2011-12-27 11:00:00,21.6,21.63,21.6,21.62,9700.0,21.204,21.2334,21.204,21.2236,9700.0
2011-12-27 11:05:00,21.63,21.63,21.6,21.61,4100.0,21.2334,21.2334,21.204,21.2138,4100.0
2011-12-27 11:10:00,21.6,21.63,21.6,21.62,4600.0,21.204,21.2334,21.204,21.2236,4600.0
2011-12-27 11:15:00,21.63,21.63,21.59,21.61,7600.0,21.2334,21.2334,21.1942,21.2138,7600.0
2011-12-27 11:20:00,21.6,21.61,21.59,21.59,4600.0,21.204,21.2138,21.1942,21.1942,4600.0
2011-12-27 11:25:00,21.59,21.6,21.59,21.59,4700.0,21.1942,21.204,21.1942,21.1942,4700.0
2011-12-27 11:30:00,21.59,21.6,21.56,21.57,6000.0,21.1942,21.204,21.1647,21.1745,6000.0
2011-12-27 11:35:00,21.57,21.63,21.57,21.63,6700.0,21.1745,21.2334,21.1745,21.2334,6700.0
2011-12-27 11:40:00,21.63,21.65,21.63,21.65,7400.0,21.2334,21.2531,21.2334,21.2531,7400.0
2011-12-27 11:45:00,21.65,21.66,21.64,21.64,5100.0,21.2531,21.2629,21.2433,21.2433,5100.0
2011-12-27 11:50:00,21.64,21.64,21.62,21.63,4100.0,21.2433,21.2433,21.2236,21.2334,4100.0
2011-12-27 11:55:00,21.63,21.65,21.59,21.59,50200.0,21.2334,21.2531,21.1942,21.1942,50200.0
2011-12-27 12:00:00,21.6,21.65,21.6,21.64,9700.0,21.204,21.2531,21.204,21.2433,9700.0
2011-12-27 12:05:00,21.65,21.65,21.62,21.63,13800.0,21.2531,21.2531,21.2236,21.2334,13800.0
2011-12-27 12:10:00,21.65,21.67,21.65,21.67,2100.0,21.2531,21.2727,21.2531,21.2727,2100.0
2011-12-27 12:15:00,21.67,21.69,21.67,21.69,1000.0,21.2727,21.2923,21.2727,21.2923,1000.0
2011-12-27 12:20:00,21.69,21.72,21.69,21.72,3600.0,21.2923,21.3218,21.2923,21.3218,3600.0
2011-12-27 12:25:00,21.72,21.73,21.71,21.73,1100.0,21.3218,21.3316,21.312,21.3316,1100.0
2011-12-27 12:30:00,21.74,21.76,21.74,21.76,1800.0,21.3414,21.3611,21.3414,21.3611,1800.0
2011-12-27 12:35:00,21.76,21.77,21.76,21.77,900.0,21.3611,21.3709,21.3611,21.3709,900.0
2011-12-27 12:40:00,21.77,21.79,21.77,21.79,3900.0,21.3709,21.3905,21.3709,21.3905,3900.0
2011-12-27 12:45:00,21.81,21.83,21.81,21.83,8000.0,21.4101,21.4298,21.4101,21.4298,8000.0
2011-12-27 12:50:00,21.82,21.82,21.81,21.81,3600.0,21.42,21.42,21.4101,21.4101,3600.0
2011-12-27 12:55:00,21.82,21.82,21.82,21.82,300.0,21.42,21.42,21.42,21.42,300.0
2011-12-27 13:00:00,21.81,21.81,21.8,21.8,2600.0,21.4101,21.4101,21.4003,21.4003,2600.0
2011-12-27 13:05:00,21.79,21.79,21.77,21.78,3300.0,21.3905,21.3905,21.3709,21.3807,3300.0
2011-12-27 13:10:00,21.77,21.78,21.77,21.78,3600.0,21.3709,21.3807,21.3709,21.3807,3600.0
2011-12-27 13:15:00,21.78,21.79,21.78,21.79,1200.0,21.3807,21.3905,21.3807,21.3905,1200.0
2011-12-27 13:20:00,21.79,21.79,21.77,21.78,1900.0,21.3905,21.3905,21.3709,21.3807,1900.0
2011-12-27 13:25:00,21.79,21.8,21.79,21.79,1500.0,21.3905,21.4003,21.3905,21.3905,1500.0
2011-12-27 13:30:00,21.79,21.79,21.78,21.79,1700.0,21.3905,21.3905,21.3807,21.3905,1700.0
2011-12-27 13:35:00,21.79,21.8,21.79,21.8,3800.0,21.3905,21.4003,21.3905,21.4003,3800.0
2011-12-27 13:40:00,21.8,21.8,21.79,21.79,2800.0,21.4003,21.4003,21.3905,21.3905,2800.0
2011-12-27 13:45:00,21.8,21.83,21.8,21.83,2300.0,21.4003,21.4298,21.4003,21.4298,2300.0
2011-12-27 13:50:00,21.83,21.87,21.83,21.87,6100.0,21.4298,21.469,21.4298,21.469,6100.0
2011-12-27 13:55:00,21.88,21.89,21.88,21.88,3400.0,21.4789,21.4887,21.4789,21.4789,3400.0
2011-12-27 14:00:00,21.88,21.88,21.87,21.87,4300.0,21.4789,21.4789,21.469,21.469,4300.0
2011-12-27 14:05:00,21.87,21.87,21.86,21.86,2900.0,21.469,21.469,21.4592,21.4592,2900.0
2011-12-27 14:10:00,21.86,21.86,21.84,21.84,4500.0,21.4592,21.4592,21.4396,21.4396,4500.0
2011-12-27 14:15:00,21.84,21.85,21.81,21.82,6300.0,21.4396,21.4494,21.4101,21.42,6300.0
2011-12-27 14:20:00,21.81,21.82,21.81,21.81,2000.0,21.4101,21.42,21.4101,21.4101,2000.0
2011-12-27 14:25:00,21.81,21.81,21.77,21.79,6200.0,21.4101,21.4101,21.3709,21.3905,6200.0
2011-12-27 14:30:00,21.79,21.79,21.77,21.78,7400.0,21.3905,21.3905,21.3709,21.3807,7400.0
2011-12-27 14:35:00,21.78,21.83,21.78,21.83,7800.0,21.3807,21.4298,21.3807,21.4298,7800.0
2011-12-27 14:40:00,21.83,21.84,21.82,21.82,8900.0,21.4298,21.4396,21.42,21.42,8900.0
2011-12-27 14:45:00,21.82,21.83,21.82,21.83,3000.0,21.42,21.4298,21.42,21.4298,3000.0
2011-12-27 14:50:00,21.82,21.84,21.82,21.84,14900.0,21.42,21.4396,21.42,21.4396,14900.0
2011-12-27 14:55:00,21.84,21.85,21.82,21.83,8600.0,21.4396,21.4494,21.42,21.4298,8600.0
2011-12-27 15:00:00,21.83,21.86,21.82,21.86,8800.0,21.4298,21.4592,21.42,21.4592,8800.0
2011-12-27 15:05:00,21.86,21.86,21.85,21.85,3700.0,21.4592,21.4592,21.4494,21.4494,3700.0
2011-12-27 15:10:00,21.85,21.87,21.85,21.86,9100.0,21.4494,21.469,21.4494,21.4592,9100.0
2011-12-27 15:15:00,21.86,21.86,21.84,21.84,9000.0,21.4592,21.4592,21.4396,21.4396,9000.0
2011-12-27 15:20:00,21.84,21.85,21.81,21.82,8100.0,21.4396,21.4494,21.4101,21.42,8100.0
2011-12-27 15:25:00,21.83,21.83,21.81,21.82,6500.0,21.4298,21.4298,21.4101,21.42,6500.0
2011-12-27 15:30:00,21.82,21.82,21.77,21.8,16800.0,21.42,21.42,21.3709,21.4003,16800.0
2011-12-27 15:35:00,21.8,21.81,21.76,21.77,15800.0,21.4003,21.4101,21.3611,21.3709,15800.0
2011-12-27 15:40:00,21.77,21.78,21.77,21.78,11800.0,21.3709,21.3807,21.3709,21.3807,11800.0
2011-12-27 15:45:00,21.78,21.82,21.78,21.82,29600.0,21.3807,21.42,21.3807,21.42,29600.0
2011-12-27 15:50:00,21.82,21.82,21.79,21.81,22700.0,21.42,21.42,21.3905,21.4101,22700.0
2011-12-27 15:55:00,21.81,21.81,21.77,21.77,33700.0,21.4101,21.4101,21.3709,21.3709,33700.0
2011-12-28 09:30:00,21.76,21.76,21.53,21.53,24000.0,21.3611,21.3611,21.1353,21.1353,24000.0
2011-12-28 09:35:00,21.53,21.73,21.52,21.7,18200.0,21.1353,21.3316,21.1255,21.3022,18200.0
2011-12-28 09:40:00,21.69,21.73,21.67,21.73,6500.0,21.2923,21.3316,21.2727,21.3316,6500.0
2011-12-28 09:45:00,21.73,21.73,21.54,21.54,13200.0,21.3316,21.3316,21.1451,21.1451,13200.0
2011-12-28 09:50:00,21.55,21.55,21.49,21.49,19400.0,21.1549,21.1549,21.096,21.096,19400.0
2011-12-28 09:55:00,21.49,21.55,21.46,21.55,10100.0,21.096,21.1549,21.0666,21.1549,10100.0
2011-12-28 10:00:00,21.55,21.55,21.49,21.51,19800.0,21.1549,21.1549,21.096,21.1156,19800.0
2011-12-28 10:05:00,21.5,21.54,21.46,21.52,21300.0,21.1058,21.1451,21.0666,21.1255,21300.0
2011-12-28 10:10:00,21.52,21.52,21.45,21.45,8800.0,21.1255,21.1255,21.0567,21.0567,8800.0
2011-12-28 10:15:00,21.45,21.45,21.36,21.42,19000.0,21.0567,21.0567,20.9684,21.0273,19000.0
2011-12-28 10:20:00,21.42,21.44,21.36,21.36,12300.0,21.0273,21.0469,20.9684,20.9684,12300.0
2011-12-28 10:25:00,21.37,21.39,21.34,21.36,6300.0,20.9782,20.9978,20.9488,20.9684,6300.0
2011-12-28 10:30:00,21.36,21.38,21.34,21.38,10500.0,20.9684,20.988,20.9488,20.988,10500.0
2011-12-28 10:35:00,21.38,21.38,21.32,21.36,7400.0,20.988,20.988,20.9291,20.9684,7400.0
2011-12-28 10:40:00,21.36,21.4,21.36,21.37,6100.0,20.9684,21.0077,20.9684,20.9782,6100.0
2011-12-28 10:45:00,21.36,21.39,21.36,21.37,4900.0,20.9684,20.9978,20.9684,20.9782,4900.0
2011-12-28 10:50:00,21.37,21.38,21.33,21.34,3900.0,20.9782,20.988,20.9389,20.9488,3900.0
2011-12-28 10:55:00,21.34,21.38,21.33,21.36,9200.0,20.9488,20.988,20.9389,20.9684,9200.0
2011-12-28 11:00:00,21.36,21.36,21.33,21.35,7900.0,20.9684,20.9684,20.9389,20.9586,7900.0
2011-12-28 11:05:00,21.34,21.37,21.32,21.35,10900.0,20.9488,20.9782,20.9291,20.9586,10900.0
2011-12-28 11:10:00,21.35,21.36,21.33,21.33,6500.0,20.9586,20.9684,20.9389,20.9389,6500.0
2011-12-28 11:15:00,21.33,21.34,21.31,21.32,7700.0,20.9389,20.9488,20.9193,20.9291,7700.0
2011-12-28 11:20:00,21.31,21.31,21.28,21.29,6300.0,20.9193,20.9193,20.8899,20.8997,6300.0
2011-12-28 11:25:00,21.28,21.31,21.27,21.27,8900.0,20.8899,20.9193,20.88,20.88,8900.0
2011-12-28 11:30:00,21.28,21.28,21.23,21.23,12700.0,20.8899,20.8899,20.8408,20.8408,12700.0
2011-12-28 11:35:00,21.24,21.28,21.21,21.21,25000.0,20.8506,20.8899,20.8211,20.8211,25000.0
2011-12-28 11:40:00,21.21,21.21,21.18,21.2,12100.0,20.8211,20.8211,20.7917,20.8113,12100.0
2011-12-28 11:45:00,21.19,21.2,21.18,21.19,9200.0,20.8015,20.8113,20.7917,20.8015,9200.0
2011-12-28 11:50:00,21.19,21.2,21.17,21.19,26700.0,20.8015,20.8113,20.7819,20.8015,26700.0
2011-12-28 11:55:00,21.2,21.25,21.19,21.25,5800.0,20.8113,20.8604,20.8015,20.8604,5800.0
2011-12-28 12:00:00,21.27,21.33,21.27,21.3,18400.0,20.88,20.9389,20.88,20.9095,18400.0
2011-12-28 12:05:00,21.3,21.3,21.27,21.3,10300.0,20.9095,20.9095,20.88,20.9095,10300.0
2011-12-28 12:10:00,21.29,21.32,21.29,21.32,7900.0,20.8997,20.9291,20.8997,20.9291,7900.0
2011-12-28 12:15:00,21.32,21.35,21.32,21.35,1500.0,20.9291,20.9586,20.9291,20.9586,1500.0
2011-12-28 12:20:00,21.36,21.38,21.36,21.38,3000.0,20.9684,20.988,20.9684,20.988,3000.0
2011-12-28 12:25:00,21.38,21.38,21.37,21.37,4000.0,20.988,20.988,20.9782,20.9782,4000.0
2011-12-28 12:30:00,21.37,21.41,21.36,21.4,7300.0,20.9782,21.0175,20.9684,21.0077,7300.0
2011-12-28 12:35:00,21.4,21.45,21.4,21.45,5400.0,21.0077,21.0567,21.0077,21.0567,5400.0
2011-12-28 12:40:00,21.44,21.45,21.43,21.45,4900.0,21.0469,21.0567,21.0371,21.0567,4900.0
2011-12-28 12:45:00,21.44,21.44,21.41,21.42,6200.0,21.0469,21.0469,21.0175,21.0273,6200.0
2011-12-28 12:50:00,21.42,21.42,21.33,21.37,11000.0,21.0273,21.0273,20.9389,20.9782,11000.0
2011-12-28 12:55:00,21.37,21.39,21.36,21.36,3700.0,20.9782,20.9978,20.9684,20.9684,3700.0
2011-12-28 13:00:00,21.36,21.36,21.34,21.34,5400.0,20.9684,20.9684,20.9488,20.9488,5400.0
2011-12-28 13:05:00,21.34,21.34,21.31,21.31,4800.0,20.9488,20.9488,20.9193,20.9193,4800.0
2011-12-28 13:10:00,21.31,21.31,21.29,21.29,7700.0,20.9193,20.9193,20.8997,20.8997,7700.0
2011-12-28 13:15:00,21.3,21.33,21.3,21.31,10900.0,20.9095,20.9389,20.9095,20.9193,10900.0
2011-12-28 13:20:00,21.32,21.32,21.3,21.31,2600.0,20.9291,20.9291,20.9095,20.9193,2600.0
2011-12-28 13:25:00,21.32,21.33,21.31,21.33,2600.0,20.9291,20.9389,20.9193,20.9389,2600.0
2011-12-28 13:30:00,21.33,21.37,21.32,21.37,4300.0,20.9389,20.9782,20.9291,20.9782,4300.0
2011-12-28 13:35:00,21.37,21.42,21.36,21.4,9100.0,20.9782,21.0273,20.9684,21.0077,9100.0
2011-12-28 13:40:00,21.39,21.4,21.38,21.39,5400.0,20.9978,21.0077,20.988,20.9978,5400.0
2011-12-28 13:45:00,21.39,21.41,21.39,21.41,3400.0,20.9978,21.0175,20.9978,21.0175,3400.0
2011-12-28 13:50:00,21.4,21.41,21.39,21.4,6300.0,21.0077,21.0175,20.9978,21.0077,6300.0
2011-12-28 13:55:00,21.4,21.41,21.39,21.41,3400.0,21.0077,21.0175,20.9978,21.0175,3400.0
2011-12-28 14:00:00,21.4,21.4,21.36,21.37,4100.0,21.0077,21.0077,20.9684,20.9782,4100.0
2011-12-28 14:05:00,21.37,21.38,21.34,21.34,9600.0,20.9782,20.988,20.9488,20.9488,9600.0
2011-12-28 14:10:00,21.33,21.33,21.3,21.32,5200.0,20.9389,20.9389,20.9095,20.9291,5200.0
2011-12-28 14:15:00,21.31,21.31,21.27,21.27,6600.0,20.9193,20.9193,20.88,20.88,6600.0
2011-12-28 14:20:00,21.27,21.31,21.27,21.3,2700.0,20.88,20.9193,20.88,20.9095,2700.0
2011-12-28 14:25:00,21.3,21.33,21.3,21.32,4700.0,20.9095,20.9389,20.9095,20.9291,4700.0
2011-12-28 14:30:00,21.34,21.34,21.31,21.32,4100.0,20.9488,20.9488,20.9193,20.9291,4100.0
2011-12-28 14:35:00,21.31,21.34,21.3,21.3,9700.0,20.9193,20.9488,20.9095,20.9095,9700.0
2011-12-28 14:40:00,21.3,21.32,21.29,21.3,6400.0,20.9095,20.9291,20.8997,20.9095,6400.0
2011-12-28 14:45:00,21.3,21.31,21.29,21.29,5100.0,20.9095,20.9193,20.8997,20.8997,5100.0
2011-12-28 14:50:00,21.3,21.33,21.3,21.33,2300.0,20.9095,20.9389,20.9095,20.9389,2300.0
2011-12-28 14:55:00,21.33,21.36,21.32,21.33,9300.0,20.9389,20.9684,20.9291,20.9389,9300.0
2011-12-28 15:00:00,21.33,21.37,21.33,21.37,9900.0,20.9389,20.9782,20.9389,20.9782,9900.0
2011-12-28 15:05:00,21.37,21.4,21.37,21.4,3800.0,20.9782,21.0077,20.9782,21.0077,3800.0
2011-12-28 15:10:00,21.4,21.43,21.4,21.43,15700.0,21.0077,21.0371,21.0077,21.0371,15700.0
2011-12-28 15:15:00,21.42,21.42,21.35,21.36,16000.0,21.0273,21.0273,20.9586,20.9684,16000.0
2011-12-28 15:20:00,21.37,21.41,21.37,21.41,14300.0,20.9782,21.0175,20.9782,21.0175,14300.0
2011-12-28 15:25:00,21.41,21.42,21.34,21.37,19800.0,21.0175,21.0273,20.9488,20.9782,19800.0
2011-12-28 15:30:00,21.36,21.39,21.35,21.39,14400.0,20.9684,20.9978,20.9586,20.9978,14400.0
2011-12-28 15:35:00,21.39,21.41,21.37,21.39,15500.0,20.9978,21.0175,20.9782,20.9978,15500.0
2011-12-28 15:40:00,21.4,21.43,21.4,21.43,6200.0,21.0077,21.0371,21.0077,21.0371,6200.0
2011-12-28 15:45:00,21.42,21.46,21.42,21.46,35000.0,21.0273,21.0666,21.0273,21.0666,35000.0
2011-12-28 15:50:00,21.46,21.46,21.38,21.42,49200.0,21.0666,21.0666,20.988,21.0273,49200.0
2011-12-28 15:55:00,21.43,21.43,21.4,21.43,74800.0,21.0371,21.0371,21.0077,21.0371,74800.0
2011-12-29 09:30:00,21.54,21.56,21.45,21.56,10100.0,21.1451,21.1647,21.0567,21.1647,10100.0
2011-12-29 09:35:00,21.56,21.57,21.51,21.53,6700.0,21.1647,21.1745,21.1156,21.1353,6700.0
2011-12-29 09:40:00,21.53,21.6,21.47,21.53,9700.0,21.1353,21.204,21.0764,21.1353,9700.0
2011-12-29 09:45:00,21.58,21.61,21.55,21.56,2800.0,21.1844,21.2138,21.1549,21.1647,2800.0
2011-12-29 09:50:00,21.56,21.63,21.55,21.62,5000.0,21.1647,21.2334,21.1549,21.2236,5000.0
2011-12-29 09:55:00,21.65,21.65,21.58,21.6,3200.0,21.2531,21.2531,21.1844,21.204,3200.0
2011-12-29 10:00:00,21.61,21.71,21.61,21.71,9300.0,21.2138,21.312,21.2138,21.312,9300.0
2011-12-29 10:05:00,21.7,21.71,21.66,21.7,10700.0,21.3022,21.312,21.2629,21.3022,10700.0
2011-12-29 10:10:00,21.69,21.69,21.64,21.65,5400.0,21.2923,21.2923,21.2433,21.2531,5400.0
2011-12-29 10:15:00,21.66,21.68,21.62,21.64,5400.0,21.2629,21.2825,21.2236,21.2433,5400.0
2011-12-29 10:20:00,21.63,21.66,21.63,21.65,2200.0,21.2334,21.2629,21.2334,21.2531,2200.0
2011-12-29 10:25:00,21.66,21.71,21.66,21.7,6500.0,21.2629,21.312,21.2629,21.3022,6500.0
2011-12-29 10:30:00,21.7,21.73,21.7,21.73,5000.0,21.3022,21.3316,21.3022,21.3316,5000.0
2011-12-29 10:35:00,21.73,21.75,21.72,21.75,4200.0,21.3316,21.3512,21.3218,21.3512,4200.0
2011-12-29 10:40:00,21.75,21.77,21.73,21.75,9200.0,21.3512,21.3709,21.3316,21.3512,9200.0
2011-12-29 10:45:00,21.73,21.75,21.73,21.75,1100.0,21.3316,21.3512,21.3316,21.3512,1100.0
2011-12-29 10:50:00,21.74,21.75,21.72,21.73,18500.0,21.3414,21.3512,21.3218,21.3316,18500.0
2011-12-29 10:55:00,21.73,21.73,21.7,21.71,5000.0,21.3316,21.3316,21.3022,21.312,5000.0
2011-12-29 11:00:00,21.71,21.73,21.64,21.66,18700.0,21.312,21.3316,21.2433,21.2629,18700.0
2011-12-29 11:05:00,21.65,21.66,21.49,21.5,38800.0,21.2531,21.2629,21.096,21.1058,38800.0
2011-12-29 11:10:00,21.49,21.5,21.46,21.47,27600.0,21.096,21.1058,21.0666,21.0764,27600.0
2011-12-29 11:15:00,21.47,21.5,21.45,21.5,23200.0,21.0764,21.1058,21.0567,21.1058,23200.0
2011-12-29 11:20:00,21.5,21.56,21.5,21.55,9000.0,21.1058,21.1647,21.1058,21.1549,9000.0
2011-12-29 11:25:00,21.56,21.6,21.56,21.56,6000.0,21.1647,21.204,21.1647,21.1647,6000.0
2011-12-29 11:30:00,21.56,21.59,21.56,21.59,4400.0,21.1647,21.1942,21.1647,21.1942,4400.0
2011-12-29 11:35:00,21.59,21.61,21.59,21.59,3200.0,21.1942,21.2138,21.1942,21.1942,3200.0
2011-12-29 11:40:00,21.58,21.59,21.58,21.58,6800.0,21.1844,21.1942,21.1844,21.1844,6800.0
2011-12-29 11:45:00,21.59,21.59,21.57,21.57,3100.0,21.1942,21.1942,21.1745,21.1745,3100.0
2011-12-29 11:50:00,21.57,21.58,21.57,21.57,6200.0,21.1745,21.1844,21.1745,21.1745,6200.0
2011-12-29 11:55:00,21.57,21.58,21.56,21.58,5200.0,21.1745,21.1844,21.1647,21.1844,5200.0
2011-12-29 12:00:00,21.58,21.59,21.57,21.59,7200.0,21.1844,21.1942,21.1745,21.1942,7200.0
2011-12-29 12:05:00,21.59,21.6,21.57,21.57,3500.0,21.1942,21.204,21.1745,21.1745,3500.0
2011-12-29 12:10:00,21.58,21.58,21.55,21.55,5500.0,21.1844,21.1844,21.1549,21.1549,5500.0
2011-12-29 12:15:00,21.56,21.57,21.55,21.55,3800.0,21.1647,21.1745,21.1549,21.1549,3800.0
2011-12-29 12:20:00,21.55,21.55,21.5,21.52,8600.0,21.1549,21.1549,21.1058,21.1255,8600.0
2011-12-29 12:25:00,21.52,21.54,21.51,21.53,15600.0,21.1255,21.1451,21.1156,21.1353,15600.0
2011-12-29 12:30:00,21.53,21.53,21.48,21.48,9500.0,21.1353,21.1353,21.0862,21.0862,9500.0
2011-12-29 12:35:00,21.48,21.48,21.45,21.46,6800.0,21.0862,21.0862,21.0567,21.0666,6800.0
2011-12-29 12:40:00,21.46,21.47,21.46,21.46,1800.0,21.0666,21.0764,21.0666,21.0666,1800.0
2011-12-29 12:45:00,21.46,21.47,21.45,21.46,10600.0,21.0666,21.0764,21.0567,21.0666,10600.0
2011-12-29 12:50:00,21.45,21.47,21.45,21.45,6400.0,21.0567,21.0764,21.0567,21.0567,6400.0
2011-12-29 12:55:00,21.46,21.46,21.45,21.45,1900.0,21.0666,21.0666,21.0567,21.0567,1900.0
2011-12-29 13:00:00,21.46,21.51,21.46,21.47,8900.0,21.0666,21.1156,21.0666,21.0764,8900.0
2011-12-29 13:05:00,21.47,21.48,21.46,21.48,7100.0,21.0764,21.0862,21.0666,21.0862,7100.0
2011-12-29 13:10:00,21.49,21.51,21.49,21.5,5500.0,21.096,21.1156,21.096,21.1058,5500.0
2011-12-29 13:15:00,21.49,21.49,21.45,21.46,4200.0,21.096,21.096,21.0567,21.0666,4200.0
2011-12-29 13:20:00,21.45,21.47,21.44,21.46,8400.0,21.0567,21.0764,21.0469,21.0666,8400.0
2011-12-29 13:25:00,21.45,21.5,21.45,21.48,3600.0,21.0567,21.1058,21.0567,21.0862,3600.0
2011-12-29 13:30:00,21.47,21.49,21.47,21.48,1500.0,21.0764,21.096,21.0764,21.0862,1500.0
2011-12-29 13:35:00,21.48,21.5,21.48,21.48,12400.0,21.0862,21.1058,21.0862,21.0862,12400.0
2011-12-29 13:40:00,21.5,21.52,21.45,21.46,9800.0,21.1058,21.1255,21.0567,21.0666,9800.0
2011-12-29 13:45:00,21.46,21.49,21.45,21.49,4300.0,21.0666,21.096,21.0567,21.096,4300.0
2011-12-29 13:50:00,21.48,21.5,21.46,21.5,4300.0,21.0862,21.1058,21.0666,21.1058,4300.0
2011-12-29 13:55:00,21.51,21.52,21.48,21.51,4000.0,21.1156,21.1255,21.0862,21.1156,4000.0
2011-12-29 14:00:00,21.51,21.52,21.48,21.5,13600.0,21.1156,21.1255,21.0862,21.1058,13600.0
2011-12-29 14:05:00,21.5,21.51,21.5,21.51,2300.0,21.1058,21.1156,21.1058,21.1156,2300.0
2011-12-29 14:10:00,21.51,21.52,21.5,21.52,2000.0,21.1156,21.1255,21.1058,21.1255,2000.0
2011-12-29 14:15:00,21.52,21.52,21.51,21.51,2300.0,21.1255,21.1255,21.1156,21.1156,2300.0
2011-12-29 14:20:00,21.51,21.53,21.51,21.53,3500.0,21.1156,21.1353,21.1156,21.1353,3500.0
2011-12-29 14:25:00,21.52,21.52,21.51,21.52,8000.0,21.1255,21.1255,21.1156,21.1255,8000.0
2011-12-29 14:30:00,21.51,21.52,21.5,21.51,7600.0,21.1156,21.1255,21.1058,21.1156,7600.0
2011-12-29 14:35:00,21.51,21.51,21.5,21.5,4400.0,21.1156,21.1156,21.1058,21.1058,4400.0
2011-12-29 14:40:00,21.5,21.51,21.49,21.49,13100.0,21.1058,21.1156,21.096,21.096,13100.0
2011-12-29 14:45:00,21.5,21.5,21.49,21.49,6400.0,21.1058,21.1058,21.096,21.096,6400.0
2011-12-29 14:50:00,21.5,21.5,21.49,21.49,8500.0,21.1058,21.1058,21.096,21.096,8500.0
2011-12-29 14:55:00,21.49,21.5,21.49,21.49,4200.0,21.096,21.1058,21.096,21.096,4200.0
2011-12-29 15:00:00,21.5,21.51,21.49,21.51,8800.0,21.1058,21.1156,21.096,21.1156,8800.0
2011-12-29 15:05:00,21.5,21.52,21.5,21.51,9700.0,21.1058,21.1255,21.1058,21.1156,9700.0
2011-12-29 15:10:00,21.52,21.55,21.52,21.54,10700.0,21.1255,21.1549,21.1255,21.1451,10700.0
2011-12-29 15:15:00,21.54,21.55,21.53,21.53,13100.0,21.1451,21.1549,21.1353,21.1353,13100.0
2011-12-29 15:20:00,21.54,21.54,21.5,21.51,20100.0,21.1451,21.1451,21.1058,21.1156,20100.0
2011-12-29 15:25:00,21.51,21.53,21.51,21.52,9700.0,21.1156,21.1353,21.1156,21.1255,9700.0
2011-12-29 15:30:00,21.51,21.53,21.49,21.5,31500.0,21.1156,21.1353,21.096,21.1058,31500.0
2011-12-29 15:35:00,21.5,21.56,21.49,21.56,34500.0,21.1058,21.1647,21.096,21.1647,34500.0
2011-12-29 15:40:00,21.56,21.59,21.56,21.59,19300.0,21.1647,21.1942,21.1647,21.1942,19300.0
2011-12-29 15:45:00,21.59,21.61,21.58,21.59,23100.0,21.1942,21.2138,21.1844,21.1942,23100.0
2011-12-29 15:50:00,21.59,21.59,21.54,21.54,24400.0,21.1942,21.1942,21.1451,21.1451,24400.0
2011-12-29 15:55:00,21.55,21.6,21.55,21.58,86500.0,21.1549,21.204,21.1549,21.1844,86500.0
2011-12-30 09:30:00,21.66,21.68,21.61,21.66,10800.0,21.2629,21.2825,21.2138,21.2629,10800.0
2011-12-30 09:35:00,21.68,21.73,21.68,21.71,6700.0,21.2825,21.3316,21.2825,21.312,6700.0
2011-12-30 09:40:00,21.71,21.72,21.66,21.66,3600.0,21.312,21.3218,21.2629,21.2629,3600.0
2011-12-30 09:45:00,21.64,21.71,21.64,21.67,4000.0,21.2433,21.312,21.2433,21.2727,4000.0
2011-12-30 09:50:00,21.68,21.71,21.67,21.71,1900.0,21.2825,21.312,21.2727,21.312,1900.0
2011-12-30 09:55:00,21.71,21.74,21.7,21.71,2500.0,21.312,21.3414,21.3022,21.312,2500.0
2011-12-30 10:00:00,21.7,21.71,21.69,21.71,2500.0,21.3022,21.312,21.2923,21.312,2500.0
2011-12-30 10:05:00,21.71,21.75,21.71,21.73,4300.0,21.312,21.3512,21.312,21.3316,4300.0
2011-12-30 10:10:00,21.72,21.75,21.71,21.74,3200.0,21.3218,21.3512,21.312,21.3414,3200.0
2011-12-30 10:15:00,21.74,21.76,21.7,21.7,1100.0,21.3414,21.3611,21.3022,21.3022,1100.0
2011-12-30 10:20:00,21.7,21.71,21.7,21.71,3700.0,21.3022,21.312,21.3022,21.312,3700.0
2011-12-30 10:25:00,21.71,21.71,21.7,21.7,1500.0,21.312,21.312,21.3022,21.3022,1500.0
2011-12-30 10:30:00,21.71,21.71,21.7,21.7,3100.0,21.312,21.312,21.3022,21.3022,3100.0
2011-12-30 10:35:00,21.69,21.69,21.67,21.67,7800.0,21.2923,21.2923,21.2727,21.2727,7800.0
2011-12-30 10:40:00,21.67,21.67,21.63,21.64,4000.0,21.2727,21.2727,21.2334,21.2433,4000.0
2011-12-30 10:45:00,21.64,21.66,21.63,21.65,4700.0,21.2433,21.2629,21.2334,21.2531,4700.0
2011-12-30 10:50:00,21.66,21.67,21.64,21.67,4000.0,21.2629,21.2727,21.2433,21.2727,4000.0
2011-12-30 10:55:00,21.67,21.7,21.67,21.69,3100.0,21.2727,21.3022,21.2727,21.2923,3100.0
2011-12-30 11:00:00,21.69,21.72,21.69,21.71,8300.0,21.2923,21.3218,21.2923,21.312,8300.0
2011-12-30 11:05:00,21.71,21.75,21.7,21.71,15200.0,21.312,21.3512,21.3022,21.312,15200.0
2011-12-30 11:10:00,21.73,21.73,21.71,21.71,2500.0,21.3316,21.3316,21.312,21.312,2500.0
2011-12-30 11:15:00,21.72,21.73,21.71,21.72,2200.0,21.3218,21.3316,21.312,21.3218,2200.0
2011-12-30 11:20:00,21.72,21.75,21.72,21.74,10300.0,21.3218,21.3512,21.3218,21.3414,10300.0
2011-12-30 11:25:00,21.74,21.74,21.71,21.72,2700.0,21.3414,21.3414,21.312,21.3218,2700.0
2011-12-30 11:30:00,21.72,21.72,21.71,21.72,3000.0,21.3218,21.3218,21.312,21.3218,3000.0
2011-12-30 11:35:00,21.72,21.75,21.72,21.73,5000.0,21.3218,21.3512,21.3218,21.3316,5000.0
2011-12-30 11:40:00,21.73,21.73,21.71,21.73,3100.0,21.3316,21.3316,21.312,21.3316,3100.0
2011-12-30 11:45:00,21.73,21.75,21.73,21.75,1900.0,21.3316,21.3512,21.3316,21.3512,1900.0
2011-12-30 11:50:00,21.76,21.76,21.74,21.74,2700.0,21.3611,21.3611,21.3414,21.3414,2700.0
2011-12-30 11:55:00,21.75,21.75,21.74,21.75,6800.0,21.3512,21.3512,21.3414,21.3512,6800.0
2011-12-30 12:00:00,21.74,21.76,21.74,21.76,5000.0,21.3414,21.3611,21.3414,21.3611,5000.0
2011-12-30 12:05:00,21.76,21.76,21.75,21.76,7800.0,21.3611,21.3611,21.3512,21.3611,7800.0
2011-12-30 12:10:00,21.75,21.76,21.73,21.73,5300.0,21.3512,21.3611,21.3316,21.3316,5300.0
2011-12-30 12:15:00,21.73,21.74,21.73,21.74,2200.0,21.3316,21.3414,21.3316,21.3414,2200.0
2011-12-30 12:20:00,21.73,21.74,21.73,21.74,1800.0,21.3316,21.3414,21.3316,21.3414,1800.0
2011-12-30 12:25:00,21.74,21.74,21.73,21.74,1700.0,21.3414,21.3414,21.3316,21.3414,1700.0
2011-12-30 12:30:00,21.74,21.74,21.72,21.73,3500.0,21.3414,21.3414,21.3218,21.3316,3500.0
2011-12-30 12:35:00,21.72,21.72,21.71,21.72,2100.0,21.3218,21.3218,21.312,21.3218,2100.0
2011-12-30 12:40:00,21.71,21.72,21.71,21.72,700.0,21.312,21.3218,21.312,21.3218,700.0
2011-12-30 12:45:00,21.72,21.72,21.71,21.71,2600.0,21.3218,21.3218,21.312,21.312,2600.0
2011-12-30 12:50:00,21.72,21.72,21.72,21.72,900.0,21.3218,21.3218,21.3218,21.3218,900.0
2011-12-30 12:55:00,21.71,21.72,21.71,21.72,900.0,21.312,21.3218,21.312,21.3218,900.0
2011-12-30 13:00:00,21.71,21.72,21.71,21.72,2600.0,21.312,21.3218,21.312,21.3218,2600.0
2011-12-30 13:05:00,21.71,21.74,21.71,21.74,7600.0,21.312,21.3414,21.312,21.3414,7600.0
2011-12-30 13:10:00,21.74,21.75,21.73,21.73,11500.0,21.3414,21.3512,21.3316,21.3316,11500.0
2011-12-30 13:15:00,21.73,21.73,21.69,21.69,7700.0,21.3316,21.3316,21.2923,21.2923,7700.0
2011-12-30 13:20:00,21.69,21.69,21.67,21.68,2500.0,21.2923,21.2923,21.2727,21.2825,2500.0
2011-12-30 13:25:00,21.68,21.68,21.65,21.65,5300.0,21.2825,21.2825,21.2531,21.2531,5300.0
2011-12-30 13:30:00,21.66,21.67,21.61,21.61,17700.0,21.2629,21.2727,21.2138,21.2138,17700.0
2011-12-30 13:35:00,21.6,21.6,21.58,21.6,11200.0,21.204,21.204,21.1844,21.204,11200.0
2011-12-30 13:40:00,21.59,21.59,21.57,21.57,3700.0,21.1942,21.1942,21.1745,21.1745,3700.0
2011-12-30 13:45:00,21.58,21.58,21.57,21.58,300.0,21.1844,21.1844,21.1745,21.1844,300.0
2011-12-30 13:50:00,21.58,21.58,21.57,21.57,2900.0,21.1844,21.1844,21.1745,21.1745,2900.0
2011-12-30 13:55:00,21.57,21.58,21.57,21.57,1500.0,21.1745,21.1844,21.1745,21.1745,1500.0
2011-12-30 14:00:00,21.58,21.58,21.57,21.57,3000.0,21.1844,21.1844,21.1745,21.1745,3000.0
2011-12-30 14:05:00,21.58,21.58,21.57,21.58,4400.0,21.1844,21.1844,21.1745,21.1844,4400.0
2011-12-30 14:10:00,21.57,21.6,21.57,21.6,10200.0,21.1745,21.204,21.1745,21.204,10200.0
2011-12-30 14:15:00,21.6,21.61,21.59,21.61,8000.0,21.204,21.2138,21.1942,21.2138,8000.0
2011-12-30 14:20:00,21.61,21.61,21.53,21.55,26800.0,21.2138,21.2138,21.1353,21.1549,26800.0
2011-12-30 14:25:00,21.56,21.57,21.56,21.57,1800.0,21.1647,21.1745,21.1647,21.1745,1800.0
2011-12-30 14:30:00,21.57,21.61,21.57,21.6,6400.0,21.1745,21.2138,21.1745,21.204,6400.0
2011-12-30 14:35:00,21.6,21.61,21.6,21.61,4300.0,21.204,21.2138,21.204,21.2138,4300.0
2011-12-30 14:40:00,21.6,21.61,21.57,21.57,4400.0,21.204,21.2138,21.1745,21.1745,4400.0
2011-12-30 14:45:00,21.58,21.58,21.56,21.57,1500.0,21.1844,21.1844,21.1647,21.1745,1500.0
2011-12-30 14:50:00,21.56,21.57,21.56,21.56,1700.0,21.1647,21.1745,21.1647,21.1647,1700.0
2011-12-30 14:55:00,21.57,21.58,21.57,21.58,3900.0,21.1745,21.1844,21.1745,21.1844,3900.0
2011-12-30 15:00:00,21.58,21.61,21.57,21.61,8100.0,21.1844,21.2138,21.1745,21.2138,8100.0
2011-12-30 15:05:00,21.61,21.61,21.6,21.6,1600.0,21.2138,21.2138,21.204,21.204,1600.0
2011-12-30 15:10:00,21.61,21.61,21.58,21.58,7100.0,21.2138,21.2138,21.1844,21.1844,7100.0
2011-12-30 15:15:00,21.58,21.59,21.58,21.59,2100.0,21.1844,21.1942,21.1844,21.1942,2100.0
2011-12-30 15:20:00,21.58,21.6,21.58,21.59,7000.0,21.1844,21.204,21.1844,21.1942,7000.0
2011-12-30 15:25:00,21.6,21.6,21.58,21.6,6000.0,21.204,21.204,21.1844,21.204,6000.0
2011-12-30 15:30:00,21.59,21.6,21.59,21.59,4600.0,21.1942,21.204,21.1942,21.1942,4600.0
2011-12-30 15:35:00,21.59,21.6,21.59,21.6,6100.0,21.1942,21.204,21.1942,21.204,6100.0
2011-12-30 15:40:00,21.59,21.61,21.59,21.61,12400.0,21.1942,21.2138,21.1942,21.2138,12400.0
2011-12-30 15:45:00,21.61,21.61,21.57,21.59,24900.0,21.2138,21.2138,21.1745,21.1942,24900.0
2011-12-30 15:50:00,21.59,21.6,21.58,21.59,16300.0,21.1942,21.204,21.1844,21.1942,16300.0
2011-12-30 15:55:00,21.58,21.58,21.53,21.54,85500.0,21.1844,21.1844,21.1353,21.1451,85500.0
2012-01-03 09:30:00,22.04,22.1,21.88,22.08,36800.0,21.6359,21.6948,21.4789,21.6752,36800.0
2012-01-03 09:35:00,22.07,22.15,22.07,22.14,18100.0,21.6654,21.7439,21.6654,21.7341,18100.0
2012-01-03 09:40:00,22.13,22.14,22.07,22.08,26700.0,21.7243,21.7341,21.6654,21.6752,26700.0
2012-01-03 09:45:00,22.09,22.11,22.04,22.07,37200.0,21.685,21.7046,21.6359,21.6654,37200.0
2012-01-03 09:50:00,22.08,22.08,21.98,21.99,31500.0,21.6752,21.6752,21.577,21.5868,31500.0
2012-01-03 09:55:00,22.0,22.04,22.0,22.02,10900.0,21.5967,21.6359,21.5967,21.6163,10900.0
2012-01-03 10:00:00,22.03,22.12,21.99,22.11,34700.0,21.6261,21.7145,21.5868,21.7046,34700.0
2012-01-03 10:05:00,22.11,22.16,22.11,22.15,85600.0,21.7046,21.7537,21.7046,21.7439,85600.0
2012-01-03 10:10:00,22.15,22.19,22.13,22.14,58100.0,21.7439,21.7832,21.7243,21.7341,58100.0
2012-01-03 10:15:00,22.14,22.15,22.12,22.14,31200.0,21.7341,21.7439,21.7145,21.7341,31200.0
2012-01-03 10:20:00,22.14,22.17,22.11,22.11,36900.0,21.7341,21.7635,21.7046,21.7046,36900.0
2012-01-03 10:25:00,22.11,22.12,22.08,22.09,13200.0,21.7046,21.7145,21.6752,21.685,13200.0
2012-01-03 10:30:00,22.09,22.1,22.02,22.02,15800.0,21.685,21.6948,21.6163,21.6163,15800.0
2012-01-03 10:35:00,22.03,22.05,22.01,22.01,2900.0,21.6261,21.6457,21.6065,21.6065,2900.0
2012-01-03 10:40:00,22.02,22.02,21.97,22.01,15800.0,21.6163,21.6163,21.5672,21.6065,15800.0
2012-01-03 10:45:00,22.02,22.03,22.0,22.0,6000.0,21.6163,21.6261,21.5967,21.5967,6000.0
2012-01-03 10:50:00,21.99,22.01,21.98,21.99,9800.0,21.5868,21.6065,21.577,21.5868,9800.0
2012-01-03 10:55:00,21.99,22.01,21.97,21.98,9100.0,21.5868,21.6065,21.5672,21.577,9100.0
2012-01-03 11:00:00,21.98,22.01,21.98,21.98,8500.0,21.577,21.6065,21.577,21.577,8500.0
2012-01-03 11:05:00,21.99,22.0,21.94,21.94,30500.0,21.5868,21.5967,21.5378,21.5378,30500.0
2012-01-03 11:10:00,21.94,21.96,21.92,21.95,62300.0,21.5378,21.5574,21.5181,21.5476,62300.0
2012-01-03 11:15:00,21.95,21.95,21.91,21.92,19600.0,21.5476,21.5476,21.5083,21.5181,19600.0
2012-01-03 11:20:00,21.92,21.92,21.88,21.88,10400.0,21.5181,21.5181,21.4789,21.4789,10400.0
2012-01-03 11:25:00,21.88,21.88,21.86,21.87,13800.0,21.4789,21.4789,21.4592,21.469,13800.0
2012-01-03 11:30:00,21.88,21.88,21.81,21.83,25400.0,21.4789,21.4789,21.4101,21.4298,25400.0
2012-01-03 11:35:00,21.83,21.86,21.81,21.86,16300.0,21.4298,21.4592,21.4101,21.4592,16300.0
2012-01-03 11:40:00,21.85,21.85,21.77,21.82,25800.0,21.4494,21.4494,21.3709,21.42,25800.0
2012-01-03 11:45:00,21.82,21.85,21.8,21.82,13400.0,21.42,21.4494,21.4003,21.42,13400.0
2012-01-03 11:50:00,21.82,21.84,21.79,21.8,19400.0,21.42,21.4396,21.3905,21.4003,19400.0
2012-01-03 11:55:00,21.8,21.81,21.79,21.79,20900.0,21.4003,21.4101,21.3905,21.3905,20900.0
2012-01-03 12:00:00,21.79,21.79,21.74,21.78,16700.0,21.3905,21.3905,21.3414,21.3807,16700.0
2012-01-03 12:05:00,21.78,21.79,21.77,21.77,4200.0,21.3807,21.3905,21.3709,21.3709,4200.0
2012-01-03 12:10:00,21.77,21.77,21.73,21.73,5000.0,21.3709,21.3709,21.3316,21.3316,5000.0
2012-01-03 12:15:00,21.73,21.75,21.73,21.75,8500.0,21.3316,21.3512,21.3316,21.3512,8500.0
2012-01-03 12:20:00,21.75,21.77,21.75,21.77,7000.0,21.3512,21.3709,21.3512,21.3709,7000.0
2012-01-03 12:25:00,21.77,21.77,21.76,21.77,5400.0,21.3709,21.3709,21.3611,21.3709,5400.0
2012-01-03 12:30:00,21.77,21.77,21.69,21.69,18300.0,21.3709,21.3709,21.2923,21.2923,18300.0
2012-01-03 12:35:00,21.69,21.7,21.59,21.6,25000.0,21.2923,21.3022,21.1942,21.204,25000.0
2012-01-03 12:40:00,21.59,21.62,21.59,21.62,13900.0,21.1942,21.2236,21.1942,21.2236,13900.0
2012-01-03 12:45:00,21.61,21.63,21.56,21.56,17400.0,21.2138,21.2334,21.1647,21.1647,17400.0
2012-01-03 12:50:00,21.55,21.58,21.55,21.57,19700.0,21.1549,21.1844,21.1549,21.1745,19700.0
2012-01-03 12:55:00,21.57,21.61,21.56,21.59,15900.0,21.1745,21.2138,21.1647,21.1942,15900.0
2012-01-03 13:00:00,21.58,21.63,21.56,21.63,51300.0,21.1844,21.2334,21.1647,21.2334,51300.0
2012-01-03 13:05:00,21.63,21.64,21.5,21.54,61600.0,21.2334,21.2433,21.1058,21.1451,61600.0
2012-01-03 13:10:00,21.55,21.55,21.49,21.5,43700.0,21.1549,21.1549,21.096,21.1058,43700.0
2012-01-03 13:15:00,21.5,21.58,21.5,21.58,13500.0,21.1058,21.1844,21.1058,21.1844,13500.0
2012-01-03 13:20:00,21.57,21.59,21.55,21.55,14400.0,21.1745,21.1942,21.1549,21.1549,14400.0
2012-01-03 13:25:00,21.56,21.58,21.52,21.58,13300.0,21.1647,21.1844,21.1255,21.1844,13300.0
2012-01-03 13:30:00,21.58,21.58,21.56,21.57,13700.0,21.1844,21.1844,21.1647,21.1745,13700.0
2012-01-03 13:35:00,21.57,21.58,21.55,21.56,17700.0,21.1745,21.1844,21.1549,21.1647,17700.0
2012-01-03 13:40:00,21.56,21.62,21.56,21.61,18400.0,21.1647,21.2236,21.1647,21.2138,18400.0
2012-01-03 13:45:00,21.61,21.64,21.61,21.64,23300.0,21.2138,21.2433,21.2138,21.2433,23300.0
2012-01-03 13:50:00,21.65,21.65,21.64,21.65,5200.0,21.2531,21.2531,21.2433,21.2531,5200.0
2012-01-03 13:55:00,21.65,21.66,21.64,21.65,11800.0,21.2531,21.2629,21.2433,21.2531,11800.0
2012-01-03 14:00:00,21.65,21.67,21.64,21.65,14200.0,21.2531,21.2727,21.2433,21.2531,14200.0
2012-01-03 14:05:00,21.65,21.65,21.64,21.64,6400.0,21.2531,21.2531,21.2433,21.2433,6400.0
2012-01-03 14:10:00,21.65,21.66,21.63,21.63,19300.0,21.2531,21.2629,21.2334,21.2334,19300.0
2012-01-03 14:15:00,21.64,21.64,21.61,21.64,20400.0,21.2433,21.2433,21.2138,21.2433,20400.0
2012-01-03 14:20:00,21.64,21.68,21.64,21.68,7400.0,21.2433,21.2825,21.2433,21.2825,7400.0
2012-01-03 14:25:00,21.68,21.68,21.66,21.68,16600.0,21.2825,21.2825,21.2629,21.2825,16600.0
2012-01-03 14:30:00,21.68,21.71,21.66,21.69,25200.0,21.2825,21.312,21.2629,21.2923,25200.0
2012-01-03 14:35:00,21.7,21.71,21.66,21.67,19700.0,21.3022,21.312,21.2629,21.2727,19700.0
2012-01-03 14:40:00,21.67,21.67,21.61,21.63,60200.0,21.2727,21.2727,21.2138,21.2334,60200.0
2012-01-03 14:45:00,21.63,21.64,21.61,21.61,32400.0,21.2334,21.2433,21.2138,21.2138,32400.0
2012-01-03 14:50:00,21.62,21.64,21.61,21.64,23700.0,21.2236,21.2433,21.2138,21.2433,23700.0
2012-01-03 14:55:00,21.64,21.68,21.63,21.66,18100.0,21.2433,21.2825,21.2334,21.2629,18100.0
2012-01-03 15:00:00,21.66,21.66,21.63,21.64,14700.0,21.2629,21.2629,21.2334,21.2433,14700.0
2012-01-03 15:05:00,21.63,21.65,21.63,21.65,28500.0,21.2334,21.2531,21.2334,21.2531,28500.0
2012-01-03 15:10:00,21.64,21.67,21.64,21.67,18000.0,21.2433,21.2727,21.2433,21.2727,18000.0
2012-01-03 15:15:00,21.67,21.7,21.65,21.68,23800.0,21.2727,21.3022,21.2531,21.2825,23800.0
2012-01-03 15:20:00,21.68,21.69,21.59,21.6,50000.0,21.2825,21.2923,21.1942,21.204,50000.0
2012-01-03 15:25:00,21.59,21.64,21.56,21.57,70300.0,21.1942,21.2433,21.1647,21.1745,70300.0
2012-01-03 15:30:00,21.57,21.61,21.56,21.61,26700.0,21.1745,21.2138,21.1647,21.2138,26700.0
2012-01-03 15:35:00,21.61,21.61,21.56,21.59,42100.0,21.2138,21.2138,21.1647,21.1942,42100.0
2012-01-03 15:40:00,21.59,21.63,21.59,21.63,35800.0,21.1942,21.2334,21.1942,21.2334,35800.0
2012-01-03 15:45:00,21.63,21.65,21.63,21.63,40100.0,21.2334,21.2531,21.2334,21.2334,40100.0
2012-01-03 15:50:00,21.64,21.64,21.58,21.58,43800.0,21.2433,21.2433,21.1844,21.1844,43800.0
2012-01-03 15:55:00,21.59,21.61,21.54,21.55,103600.0,21.1942,21.2138,21.1451,21.1549,103600.0
2012-01-04 09:30:00,21.44,21.52,21.41,21.51,12700.0,21.0469,21.1255,21.0175,21.1156,12700.0
2012-01-04 09:35:00,21.51,21.51,21.37,21.41,25100.0,21.1156,21.1156,20.9782,21.0175,25100.0
2012-01-04 09:40:00,21.38,21.5,21.38,21.39,16400.0,20.988,21.1058,20.988,20.9978,16400.0
2012-01-04 09:45:00,21.4,21.43,21.34,21.42,8800.0,21.0077,21.0371,20.9488,21.0273,8800.0
2012-01-04 09:50:00,21.42,21.42,21.37,21.39,13800.0,21.0273,21.0273,20.9782,20.9978,13800.0
2012-01-04 09:55:00,21.38,21.43,21.38,21.43,13800.0,20.988,21.0371,20.988,21.0371,13800.0
2012-01-04 10:00:00,21.43,21.44,21.3,21.3,24300.0,21.0371,21.0469,20.9095,20.9095,24300.0
2012-01-04 10:05:00,21.3,21.33,21.29,21.29,22300.0,20.9095,20.9389,20.8997,20.8997,22300.0
2012-01-04 10:10:00,21.28,21.29,21.24,21.25,14600.0,20.8899,20.8997,20.8506,20.8604,14600.0
2012-01-04 10:15:00,21.25,21.25,21.21,21.24,15600.0,20.8604,20.8604,20.8211,20.8506,15600.0
2012-01-04 10:20:00,21.24,21.28,21.23,21.28,3200.0,20.8506,20.8899,20.8408,20.8899,3200.0
2012-01-04 10:25:00,21.28,21.28,21.25,21.25,3700.0,20.8899,20.8899,20.8604,20.8604,3700.0
2012-01-04 10:30:00,21.24,21.26,21.21,21.25,15000.0,20.8506,20.8702,20.8211,20.8604,15000.0
2012-01-04 10:35:00,21.25,21.25,21.19,21.19,5500.0,20.8604,20.8604,20.8015,20.8015,5500.0
2012-01-04 10:40:00,21.2,21.22,21.19,21.22,6800.0,20.8113,20.831,20.8015,20.831,6800.0
2012-01-04 10:45:00,21.22,21.23,21.2,21.23,7500.0,20.831,20.8408,20.8113,20.8408,7500.0
2012-01-04 10:50:00,21.23,21.32,21.23,21.32,8900.0,20.8408,20.9291,20.8408,20.9291,8900.0
2012-01-04 10:55:00,21.32,21.32,21.26,21.26,12000.0,20.9291,20.9291,20.8702,20.8702,12000.0
2012-01-04 11:00:00,21.26,21.35,21.26,21.35,16800.0,20.8702,20.9586,20.8702,20.9586,16800.0
2012-01-04 11:05:00,21.35,21.36,21.32,21.34,14400.0,20.9586,20.9684,20.9291,20.9488,14400.0
2012-01-04 11:10:00,21.34,21.39,21.34,21.38,12800.0,20.9488,20.9978,20.9488,20.988,12800.0
2012-01-04 11:15:00,21.38,21.39,21.38,21.39,1900.0,20.988,20.9978,20.988,20.9978,1900.0
2012-01-04 11:20:00,21.39,21.42,21.39,21.4,17600.0,20.9978,21.0273,20.9978,21.0077,17600.0
2012-01-04 11:25:00,21.4,21.4,21.35,21.37,27900.0,21.0077,21.0077,20.9586,20.9782,27900.0
2012-01-04 11:30:00,21.37,21.39,21.37,21.37,6500.0,20.9782,20.9978,20.9782,20.9782,6500.0
2012-01-04 11:35:00,21.37,21.44,21.37,21.44,8800.0,20.9782,21.0469,20.9782,21.0469,8800.0
2012-01-04 11:40:00,21.44,21.47,21.44,21.44,8200.0,21.0469,21.0764,21.0469,21.0469,8200.0
2012-01-04 11:45:00,21.44,21.44,21.42,21.43,3300.0,21.0469,21.0469,21.0273,21.0371,3300.0
2012-01-04 11:50:00,21.43,21.44,21.42,21.42,8100.0,21.0371,21.0469,21.0273,21.0273,8100.0
2012-01-04 11:55:00,21.42,21.42,21.4,21.4,6000.0,21.0273,21.0273,21.0077,21.0077,6000.0
2012-01-04 12:00:00,21.41,21.41,21.38,21.39,7300.0,21.0175,21.0175,20.988,20.9978,7300.0
2012-01-04 12:05:00,21.38,21.5,21.38,21.5,30700.0,20.988,21.1058,20.988,21.1058,30700.0
2012-01-04 12:10:00,21.5,21.53,21.49,21.53,4400.0,21.1058,21.1353,21.096,21.1353,4400.0
2012-01-04 12:15:00,21.53,21.55,21.52,21.55,8000.0,21.1353,21.1549,21.1255,21.1549,8000.0
2012-01-04 12:20:00,21.56,21.56,21.53,21.53,4700.0,21.1647,21.1647,21.1353,21.1353,4700.0
2012-01-04 12:25:00,21.54,21.54,21.53,21.53,1300.0,21.1451,21.1451,21.1353,21.1353,1300.0
2012-01-04 12:30:00,21.54,21.54,21.51,21.51,9100.0,21.1451,21.1451,21.1156,21.1156,9100.0
2012-01-04 12:35:00,21.5,21.5,21.48,21.48,2800.0,21.1058,21.1058,21.0862,21.0862,2800.0
2012-01-04 12:40:00,21.49,21.5,21.48,21.5,10600.0,21.096,21.1058,21.0862,21.1058,10600.0
2012-01-04 12:45:00,21.5,21.55,21.5,21.54,7200.0,21.1058,21.1549,21.1058,21.1451,7200.0
2012-01-04 12:50:00,21.55,21.55,21.52,21.52,10300.0,21.1549,21.1549,21.1255,21.1255,10300.0
2012-01-04 12:55:00,21.52,21.53,21.52,21.53,7600.0,21.1255,21.1353,21.1255,21.1353,7600.0
2012-01-04 13:00:00,21.53,21.53,21.47,21.47,11700.0,21.1353,21.1353,21.0764,21.0764,11700.0
2012-01-04 13:05:00,21.48,21.48,21.45,21.46,15800.0,21.0862,21.0862,21.0567,21.0666,15800.0
2012-01-04 13:10:00,21.46,21.47,21.45,21.45,11100.0,21.0666,21.0764,21.0567,21.0567,11100.0
2012-01-04 13:15:00,21.44,21.44,21.39,21.39,11400.0,21.0469,21.0469,20.9978,20.9978,11400.0
2012-01-04 13:20:00,21.4,21.41,21.39,21.39,6100.0,21.0077,21.0175,20.9978,20.9978,6100.0
2012-01-04 13:25:00,21.4,21.44,21.39,21.44,7200.0,21.0077,21.0469,20.9978,21.0469,7200.0
2012-01-04 13:30:00,21.44,21.44,21.44,21.44,4200.0,21.0469,21.0469,21.0469,21.0469,4200.0
2012-01-04 13:35:00,21.45,21.47,21.45,21.47,6500.0,21.0567,21.0764,21.0567,21.0764,6500.0
2012-01-04 13:40:00,21.47,21.47,21.46,21.46,11400.0,21.0764,21.0764,21.0666,21.0666,11400.0
2012-01-04 13:45:00,21.46,21.51,21.46,21.51,8700.0,21.0666,21.1156,21.0666,21.1156,8700.0
2012-01-04 13:50:00,21.51,21.54,21.5,21.53,22200.0,21.1156,21.1451,21.1058,21.1353,22200.0
2012-01-04 13:55:00,21.55,21.55,21.53,21.54,4600.0,21.1549,21.1549,21.1353,21.1451,4600.0
2012-01-04 14:00:00,21.54,21.54,21.5,21.51,6600.0,21.1451,21.1451,21.1058,21.1156,6600.0
2012-01-04 14:05:00,21.5,21.51,21.49,21.51,4900.0,21.1058,21.1156,21.096,21.1156,4900.0
2012-01-04 14:10:00,21.51,21.52,21.49,21.49,10100.0,21.1156,21.1255,21.096,21.096,10100.0
2012-01-04 14:15:00,21.48,21.54,21.48,21.54,6400.0,21.0862,21.1451,21.0862,21.1451,6400.0
2012-01-04 14:20:00,21.53,21.54,21.52,21.52,8300.0,21.1353,21.1451,21.1255,21.1255,8300.0
2012-01-04 14:25:00,21.53,21.56,21.53,21.55,10400.0,21.1353,21.1647,21.1353,21.1549,10400.0
2012-01-04 14:30:00,21.55,21.58,21.54,21.58,7000.0,21.1549,21.1844,21.1451,21.1844,7000.0
2012-01-04 14:35:00,21.57,21.59,21.57,21.59,8000.0,21.1745,21.1942,21.1745,21.1942,8000.0
2012-01-04 14:40:00,21.59,21.64,21.59,21.63,12400.0,21.1942,21.2433,21.1942,21.2334,12400.0
2012-01-04 14:45:00,21.62,21.63,21.6,21.6,6100.0,21.2236,21.2334,21.204,21.204,6100.0
2012-01-04 14:50:00,21.6,21.64,21.59,21.64,10100.0,21.204,21.2433,21.1942,21.2433,10100.0
2012-01-04 14:55:00,21.64,21.64,21.63,21.64,6800.0,21.2433,21.2433,21.2334,21.2433,6800.0
2012-01-04 15:00:00,21.62,21.63,21.61,21.61,4600.0,21.2236,21.2334,21.2138,21.2138,4600.0
2012-01-04 15:05:00,21.62,21.65,21.62,21.64,26100.0,21.2236,21.2531,21.2236,21.2433,26100.0
2012-01-04 15:10:00,21.64,21.65,21.63,21.63,6600.0,21.2433,21.2531,21.2334,21.2334,6600.0
2012-01-04 15:15:00,21.63,21.64,21.61,21.63,10400.0,21.2334,21.2433,21.2138,21.2334,10400.0
2012-01-04 15:20:00,21.63,21.63,21.62,21.63,7400.0,21.2334,21.2334,21.2236,21.2334,7400.0
2012-01-04 15:25:00,21.63,21.65,21.62,21.64,12000.0,21.2334,21.2531,21.2236,21.2433,12000.0
2012-01-04 15:30:00,21.64,21.65,21.62,21.63,16400.0,21.2433,21.2531,21.2236,21.2334,16400.0
2012-01-04 15:35:00,21.63,21.66,21.62,21.66,10600.0,21.2334,21.2629,21.2236,21.2629,10600.0
2012-01-04 15:40:00,21.66,21.68,21.65,21.68,12600.0,21.2629,21.2825,21.2531,21.2825,12600.0
2012-01-04 15:45:00,21.67,21.67,21.63,21.65,15900.0,21.2727,21.2727,21.2334,21.2531,15900.0
2012-01-04 15:50:00,21.64,21.68,21.61,21.66,30600.0,21.2433,21.2825,21.2138,21.2629,30600.0
2012-01-04 15:55:00,21.66,21.66,21.61,21.62,39000.0,21.2629,21.2629,21.2138,21.2236,39000.0
2012-01-05 09:30:00,21.5,21.6,21.48,21.49,7900.0,21.1058,21.204,21.0862,21.096,7900.0
2012-01-05 09:35:00,21.53,21.54,21.47,21.48,5100.0,21.1353,21.1451,21.0764,21.0862,5100.0
2012-01-05 09:40:00,21.47,21.47,21.33,21.33,6600.0,21.0764,21.0764,20.9389,20.9389,6600.0
2012-01-05 09:45:00,21.34,21.37,21.33,21.37,5000.0,20.9488,20.9782,20.9389,20.9782,5000.0
2012-01-05 09:50:00,21.39,21.41,21.39,21.41,1900.0,20.9978,21.0175,20.9978,21.0175,1900.0
2012-01-05 09:55:00,21.41,21.43,21.37,21.38,19900.0,21.0175,21.0371,20.9782,20.988,19900.0
2012-01-05 10:00:00,21.37,21.38,21.28,21.36,78500.0,20.9782,20.988,20.8899,20.9684,78500.0
2012-01-05 10:05:00,21.35,21.46,21.34,21.45,20300.0,20.9586,21.0666,20.9488,21.0567,20300.0
2012-01-05 10:10:00,21.45,21.48,21.41,21.48,6100.0,21.0567,21.0862,21.0175,21.0862,6100.0
2012-01-05 10:15:00,21.5,21.53,21.5,21.52,4400.0,21.1058,21.1353,21.1058,21.1255,4400.0
2012-01-05 10:20:00,21.52,21.52,21.48,21.5,8800.0,21.1255,21.1255,21.0862,21.1058,8800.0
2012-01-05 10:25:00,21.49,21.5,21.46,21.46,4000.0,21.096,21.1058,21.0666,21.0666,4000.0
2012-01-05 10:30:00,21.46,21.53,21.46,21.49,21900.0,21.0666,21.1353,21.0666,21.096,21900.0
2012-01-05 10:35:00,21.48,21.49,21.43,21.48,9100.0,21.0862,21.096,21.0371,21.0862,9100.0
2012-01-05 10:40:00,21.49,21.55,21.49,21.53,25600.0,21.096,21.1549,21.096,21.1353,25600.0
2012-01-05 10:45:00,21.52,21.52,21.39,21.39,38500.0,21.1255,21.1255,20.9978,20.9978,38500.0
2012-01-05 10:50:00,21.39,21.39,21.34,21.34,15500.0,20.9978,20.9978,20.9488,20.9488,15500.0
2012-01-05 10:55:00,21.34,21.41,21.34,21.39,29600.0,20.9488,21.0175,20.9488,20.9978,29600.0
2012-01-05 11:00:00,21.39,21.43,21.39,21.42,23100.0,20.9978,21.0371,20.9978,21.0273,23100.0
2012-01-05 11:05:00,21.42,21.42,21.38,21.38,5500.0,21.0273,21.0273,20.988,20.988,5500.0
2012-01-05 11:10:00,21.38,21.39,21.36,21.36,4800.0,20.988,20.9978,20.9684,20.9684,4800.0
2012-01-05 11:15:00,21.36,21.39,21.35,21.35,7000.0,20.9684,20.9978,20.9586,20.9586,7000.0
2012-01-05 11:20:00,21.35,21.43,21.35,21.43,30900.0,20.9586,21.0371,20.9586,21.0371,30900.0
2012-01-05 11:25:00,21.43,21.48,21.43,21.48,8900.0,21.0371,21.0862,21.0371,21.0862,8900.0
2012-01-05 11:30:00,21.48,21.5,21.48,21.49,24500.0,21.0862,21.1058,21.0862,21.096,24500.0
2012-01-05 11:35:00,21.49,21.5,21.48,21.5,1500.0,21.096,21.1058,21.0862,21.1058,1500.0
2012-01-05 11:40:00,21.5,21.52,21.49,21.52,11600.0,21.1058,21.1255,21.096,21.1255,11600.0
2012-01-05 11:45:00,21.53,21.58,21.53,21.58,8700.0,21.1353,21.1844,21.1353,21.1844,8700.0
2012-01-05 11:50:00,21.58,21.59,21.57,21.57,8300.0,21.1844,21.1942,21.1745,21.1745,8300.0
2012-01-05 11:55:00,21.57,21.57,21.5,21.5,34400.0,21.1745,21.1745,21.1058,21.1058,34400.0
2012-01-05 12:00:00,21.51,21.54,21.49,21.53,14000.0,21.1156,21.1451,21.096,21.1353,14000.0
2012-01-05 12:05:00,21.54,21.61,21.54,21.61,8300.0,21.1451,21.2138,21.1451,21.2138,8300.0
2012-01-05 12:10:00,21.61,21.64,21.61,21.63,7500.0,21.2138,21.2433,21.2138,21.2334,7500.0
2012-01-05 12:15:00,21.62,21.69,21.62,21.69,11100.0,21.2236,21.2923,21.2236,21.2923,11100.0
2012-01-05 12:20:00,21.68,21.69,21.63,21.68,11700.0,21.2825,21.2923,21.2334,21.2825,11700.0
2012-01-05 12:25:00,21.68,21.75,21.68,21.74,27200.0,21.2825,21.3512,21.2825,21.3414,27200.0
2012-01-05 12:30:00,21.74,21.76,21.73,21.75,11000.0,21.3414,21.3611,21.3316,21.3512,11000.0
2012-01-05 12:35:00,21.75,21.76,21.73,21.75,14000.0,21.3512,21.3611,21.3316,21.3512,14000.0
2012-01-05 12:40:00,21.75,21.79,21.75,21.76,13500.0,21.3512,21.3905,21.3512,21.3611,13500.0
2012-01-05 12:45:00,21.76,21.8,21.74,21.78,24900.0,21.3611,21.4003,21.3414,21.3807,24900.0
2012-01-05 12:50:00,21.77,21.8,21.76,21.8,17200.0,21.3709,21.4003,21.3611,21.4003,17200.0
2012-01-05 12:55:00,21.8,21.85,21.8,21.85,12700.0,21.4003,21.4494,21.4003,21.4494,12700.0
2012-01-05 13:00:00,21.85,21.85,21.8,21.82,17000.0,21.4494,21.4494,21.4003,21.42,17000.0
2012-01-05 13:05:00,21.82,21.83,21.81,21.82,8700.0,21.42,21.4298,21.4101,21.42,8700.0
2012-01-05 13:10:00,21.83,21.83,21.82,21.83,1400.0,21.4298,21.4298,21.42,21.4298,1400.0
2012-01-05 13:15:00,21.83,21.85,21.82,21.84,14900.0,21.4298,21.4494,21.42,21.4396,14900.0
2012-01-05 13:20:00,21.84,21.87,21.84,21.87,7600.0,21.4396,21.469,21.4396,21.469,7600.0
2012-01-05 13:25:00,21.87,21.92,21.86,21.91,10200.0,21.469,21.5181,21.4592,21.5083,10200.0
2012-01-05 13:30:00,21.91,21.94,21.91,21.93,8900.0,21.5083,21.5378,21.5083,21.5279,8900.0
2012-01-05 13:35:00,21.93,21.93,21.89,21.89,11700.0,21.5279,21.5279,21.4887,21.4887,11700.0
2012-01-05 13:40:00,21.89,21.94,21.89,21.93,14700.0,21.4887,21.5378,21.4887,21.5279,14700.0
2012-01-05 13:45:00,21.93,21.94,21.93,21.93,10600.0,21.5279,21.5378,21.5279,21.5279,10600.0
2012-01-05 13:50:00,21.94,21.94,21.93,21.94,2400.0,21.5378,21.5378,21.5279,21.5378,2400.0
2012-01-05 13:55:00,21.94,21.94,21.92,21.94,17100.0,21.5378,21.5378,21.5181,21.5378,17100.0
2012-01-05 14:00:00,21.94,21.94,21.93,21.93,2600.0,21.5378,21.5378,21.5279,21.5279,2600.0
2012-01-05 14:05:00,21.93,21.96,21.93,21.94,13700.0,21.5279,21.5574,21.5279,21.5378,13700.0
2012-01-05 14:10:00,21.94,21.95,21.94,21.95,2400.0,21.5378,21.5476,21.5378,21.5476,2400.0
2012-01-05 14:15:00,21.94,21.95,21.92,21.93,30300.0,21.5378,21.5476,21.5181,21.5279,30300.0
2012-01-05 14:20:00,21.93,21.96,21.92,21.96,13100.0,21.5279,21.5574,21.5181,21.5574,13100.0
2012-01-05 14:25:00,21.96,21.96,21.89,21.89,13200.0,21.5574,21.5574,21.4887,21.4887,13200.0
2012-01-05 14:30:00,21.89,21.93,21.89,21.89,17200.0,21.4887,21.5279,21.4887,21.4887,17200.0
2012-01-05 14:35:00,21.89,21.89,21.86,21.87,4000.0,21.4887,21.4887,21.4592,21.469,4000.0
2012-01-05 14:40:00,21.87,21.91,21.87,21.9,10000.0,21.469,21.5083,21.469,21.4985,10000.0
2012-01-05 14:45:00,21.89,21.9,21.89,21.89,6900.0,21.4887,21.4985,21.4887,21.4887,6900.0
2012-01-05 14:50:00,21.89,21.89,21.86,21.87,13000.0,21.4887,21.4887,21.4592,21.469,13000.0
2012-01-05 14:55:00,21.87,21.88,21.84,21.84,8900.0,21.469,21.4789,21.4396,21.4396,8900.0
2012-01-05 15:00:00,21.84,21.9,21.83,21.9,26400.0,21.4396,21.4985,21.4298,21.4985,26400.0
2012-01-05 15:05:00,21.89,21.89,21.88,21.88,8000.0,21.4887,21.4887,21.4789,21.4789,8000.0
2012-01-05 15:10:00,21.88,21.89,21.82,21.82,15700.0,21.4789,21.4887,21.42,21.42,15700.0
2012-01-05 15:15:00,21.82,21.85,21.81,21.85,13400.0,21.42,21.4494,21.4101,21.4494,13400.0
2012-01-05 15:20:00,21.85,21.85,21.84,21.85,10000.0,21.4494,21.4494,21.4396,21.4494,10000.0
2012-01-05 15:25:00,21.85,21.9,21.85,21.87,32800.0,21.4494,21.4985,21.4494,21.469,32800.0
2012-01-05 15:30:00,21.87,21.87,21.85,21.85,12500.0,21.469,21.469,21.4494,21.4494,12500.0
2012-01-05 15:35:00,21.84,21.88,21.84,21.86,23500.0,21.4396,21.4789,21.4396,21.4592,23500.0
2012-01-05 15:40:00,21.87,21.91,21.87,21.89,33500.0,21.469,21.5083,21.469,21.4887,33500.0
2012-01-05 15:45:00,21.9,21.92,21.89,21.9,26900.0,21.4985,21.5181,21.4887,21.4985,26900.0
2012-01-05 15:50:00,21.9,21.93,21.89,21.92,38500.0,21.4985,21.5279,21.4887,21.5181,38500.0
2012-01-05 15:55:00,21.93,21.93,21.88,21.89,100500.0,21.5279,21.5279,21.4789,21.4887,100500.0
2012-01-06 09:30:00,21.84,21.92,21.84,21.92,14000.0,21.4396,21.5181,21.4396,21.5181,14000.0
2012-01-06 09:35:00,21.89,21.9,21.83,21.83,6400.0,21.4887,21.4985,21.4298,21.4298,6400.0
2012-01-06 09:40:00,21.8,21.87,21.72,21.78,13000.0,21.4003,21.469,21.3218,21.3807,13000.0
2012-01-06 09:45:00,21.81,21.82,21.77,21.78,5700.0,21.4101,21.42,21.3709,21.3807,5700.0
2012-01-06 09:50:00,21.78,21.78,21.73,21.73,13300.0,21.3807,21.3807,21.3316,21.3316,13300.0
2012-01-06 09:55:00,21.72,21.78,21.69,21.69,10800.0,21.3218,21.3807,21.2923,21.2923,10800.0
2012-01-06 10:00:00,21.69,21.7,21.65,21.69,15700.0,21.2923,21.3022,21.2531,21.2923,15700.0
2012-01-06 10:05:00,21.68,21.71,21.65,21.68,12400.0,21.2825,21.312,21.2531,21.2825,12400.0
2012-01-06 10:10:00,21.69,21.72,21.67,21.67,18900.0,21.2923,21.3218,21.2727,21.2727,18900.0
2012-01-06 10:15:00,21.67,21.71,21.66,21.7,15400.0,21.2727,21.312,21.2629,21.3022,15400.0
2012-01-06 10:20:00,21.7,21.77,21.67,21.77,14500.0,21.3022,21.3709,21.2727,21.3709,14500.0
2012-01-06 10:25:00,21.77,21.77,21.7,21.73,10100.0,21.3709,21.3709,21.3022,21.3316,10100.0
2012-01-06 10:30:00,21.73,21.78,21.73,21.78,7200.0,21.3316,21.3807,21.3316,21.3807,7200.0
2012-01-06 10:35:00,21.78,21.79,21.75,21.79,3800.0,21.3807,21.3905,21.3512,21.3905,3800.0
2012-01-06 10:40:00,21.77,21.8,21.74,21.8,12300.0,21.3709,21.4003,21.3414,21.4003,12300.0
2012-01-06 10:45:00,21.79,21.82,21.78,21.79,4500.0,21.3905,21.42,21.3807,21.3905,4500.0
2012-01-06 10:50:00,21.8,21.8,21.76,21.76,3800.0,21.4003,21.4003,21.3611,21.3611,3800.0
2012-01-06 10:55:00,21.75,21.75,21.71,21.72,11500.0,21.3512,21.3512,21.312,21.3218,11500.0
2012-01-06 11:00:00,21.73,21.8,21.73,21.77,14000.0,21.3316,21.4003,21.3316,21.3709,14000.0
2012-01-06 11:05:00,21.77,21.86,21.77,21.84,13000.0,21.3709,21.4592,21.3709,21.4396,13000.0
2012-01-06 11:10:00,21.83,21.83,21.79,21.8,4400.0,21.4298,21.4298,21.3905,21.4003,4400.0
2012-01-06 11:15:00,21.8,21.82,21.78,21.82,4000.0,21.4003,21.42,21.3807,21.42,4000.0
2012-01-06 11:20:00,21.81,21.81,21.79,21.8,4100.0,21.4101,21.4101,21.3905,21.4003,4100.0
2012-01-06 11:25:00,21.8,21.81,21.78,21.78,5800.0,21.4003,21.4101,21.3807,21.3807,5800.0
2012-01-06 11:30:00,21.79,21.86,21.78,21.84,5000.0,21.3905,21.4592,21.3807,21.4396,5000.0
2012-01-06 11:35:00,21.83,21.87,21.83,21.86,3600.0,21.4298,21.469,21.4298,21.4592,3600.0
2012-01-06 11:40:00,21.86,21.88,21.84,21.88,3000.0,21.4592,21.4789,21.4396,21.4789,3000.0
2012-01-06 11:45:00,21.89,21.89,21.88,21.88,2200.0,21.4887,21.4887,21.4789,21.4789,2200.0
2012-01-06 11:50:00,21.88,21.89,21.85,21.85,7400.0,21.4789,21.4887,21.4494,21.4494,7400.0
2012-01-06 11:55:00,21.85,21.88,21.84,21.87,12100.0,21.4494,21.4789,21.4396,21.469,12100.0
2012-01-06 12:00:00,21.87,21.87,21.86,21.86,900.0,21.469,21.469,21.4592,21.4592,900.0
2012-01-06 12:05:00,21.86,21.87,21.81,21.81,4800.0,21.4592,21.469,21.4101,21.4101,4800.0
2012-01-06 12:10:00,21.81,21.82,21.8,21.82,6300.0,21.4101,21.42,21.4003,21.42,6300.0
2012-01-06 12:15:00,21.82,21.82,21.81,21.81,2800.0,21.42,21.42,21.4101,21.4101,2800.0
2012-01-06 12:20:00,21.82,21.84,21.82,21.82,3100.0,21.42,21.4396,21.42,21.42,3100.0
2012-01-06 12:25:00,21.82,21.82,21.81,21.81,2600.0,21.42,21.42,21.4101,21.4101,2600.0
2012-01-06 12:30:00,21.81,21.83,21.81,21.83,3800.0,21.4101,21.4298,21.4101,21.4298,3800.0
2012-01-06 12:35:00,21.83,21.84,21.78,21.78,7000.0,21.4298,21.4396,21.3807,21.3807,7000.0
2012-01-06 12:40:00,21.78,21.79,21.73,21.75,12200.0,21.3807,21.3905,21.3316,21.3512,12200.0
2012-01-06 12:45:00,21.75,21.76,21.72,21.75,11300.0,21.3512,21.3611,21.3218,21.3512,11300.0
2012-01-06 12:50:00,21.76,21.78,21.76,21.77,4200.0,21.3611,21.3807,21.3611,21.3709,4200.0
2012-01-06 12:55:00,21.78,21.78,21.73,21.74,9900.0,21.3807,21.3807,21.3316,21.3414,9900.0
2012-01-06 13:00:00,21.74,21.76,21.74,21.76,4500.0,21.3414,21.3611,21.3414,21.3611,4500.0
2012-01-06 13:05:00,21.75,21.78,21.75,21.78,7100.0,21.3512,21.3807,21.3512,21.3807,7100.0
2012-01-06 13:10:00,21.75,21.75,21.7,21.7,7800.0,21.3512,21.3512,21.3022,21.3022,7800.0
2012-01-06 13:15:00,21.71,21.74,21.71,21.72,5600.0,21.312,21.3414,21.312,21.3218,5600.0
2012-01-06 13:20:00,21.72,21.73,21.68,21.7,5900.0,21.3218,21.3316,21.2825,21.3022,5900.0
2012-01-06 13:25:00,21.7,21.71,21.69,21.71,4400.0,21.3022,21.312,21.2923,21.312,4400.0
2012-01-06 13:30:00,21.71,21.73,21.67,21.7,7900.0,21.312,21.3316,21.2727,21.3022,7900.0
2012-01-06 13:35:00,21.7,21.74,21.7,21.73,3900.0,21.3022,21.3414,21.3022,21.3316,3900.0
2012-01-06 13:40:00,21.73,21.75,21.73,21.75,4300.0,21.3316,21.3512,21.3316,21.3512,4300.0
2012-01-06 13:45:00,21.75,21.76,21.75,21.76,5200.0,21.3512,21.3611,21.3512,21.3611,5200.0
2012-01-06 13:50:00,21.76,21.8,21.76,21.79,10200.0,21.3611,21.4003,21.3611,21.3905,10200.0
2012-01-06 13:55:00,21.8,21.84,21.79,21.81,7200.0,21.4003,21.4396,21.3905,21.4101,7200.0
2012-01-06 14:00:00,21.81,21.83,21.81,21.81,6500.0,21.4101,21.4298,21.4101,21.4101,6500.0
2012-01-06 14:05:00,21.82,21.85,21.82,21.84,5500.0,21.42,21.4494,21.42,21.4396,5500.0
2012-01-06 14:10:00,21.83,21.83,21.78,21.78,5800.0,21.4298,21.4298,21.3807,21.3807,5800.0
2012-01-06 14:15:00,21.78,21.78,21.77,21.77,3300.0,21.3807,21.3807,21.3709,21.3709,3300.0
2012-01-06 14:20:00,21.78,21.8,21.78,21.8,4600.0,21.3807,21.4003,21.3807,21.4003,4600.0
2012-01-06 14:25:00,21.79,21.79,21.78,21.79,2100.0,21.3905,21.3905,21.3807,21.3905,2100.0
2012-01-06 14:30:00,21.78,21.81,21.77,21.78,8800.0,21.3807,21.4101,21.3709,21.3807,8800.0
2012-01-06 14:35:00,21.78,21.81,21.78,21.81,3500.0,21.3807,21.4101,21.3807,21.4101,3500.0
2012-01-06 14:40:00,21.8,21.82,21.79,21.79,7200.0,21.4003,21.42,21.3905,21.3905,7200.0
2012-01-06 14:45:00,21.78,21.78,21.76,21.77,5800.0,21.3807,21.3807,21.3611,21.3709,5800.0
2012-01-06 14:50:00,21.78,21.78,21.77,21.77,3600.0,21.3807,21.3807,21.3709,21.3709,3600.0
2012-01-06 14:55:00,21.78,21.78,21.74,21.75,8900.0,21.3807,21.3807,21.3414,21.3512,8900.0
2012-01-06 15:00:00,21.75,21.79,21.74,21.78,7500.0,21.3512,21.3905,21.3414,21.3807,7500.0
2012-01-06 15:05:00,21.78,21.8,21.78,21.78,4400.0,21.3807,21.4003,21.3807,21.3807,4400.0
2012-01-06 15:10:00,21.79,21.79,21.78,21.79,2100.0,21.3905,21.3905,21.3807,21.3905,2100.0
2012-01-06 15:15:00,21.79,21.8,21.74,21.74,23800.0,21.3905,21.4003,21.3414,21.3414,23800.0
2012-01-06 15:20:00,21.75,21.76,21.74,21.75,5700.0,21.3512,21.3611,21.3414,21.3512,5700.0
2012-01-06 15:25:00,21.75,21.76,21.75,21.75,4200.0,21.3512,21.3611,21.3512,21.3512,4200.0
2012-01-06 15:30:00,21.75,21.77,21.75,21.76,12400.0,21.3512,21.3709,21.3512,21.3611,12400.0
2012-01-06 15:35:00,21.76,21.77,21.72,21.72,27700.0,21.3611,21.3709,21.3218,21.3218,27700.0
2012-01-06 15:40:00,21.73,21.75,21.71,21.71,28100.0,21.3316,21.3512,21.312,21.312,28100.0
2012-01-06 15:45:00,21.72,21.75,21.71,21.74,28100.0,21.3218,21.3512,21.312,21.3414,28100.0
2012-01-06 15:50:00,21.75,21.75,21.71,21.74,28900.0,21.3512,21.3512,21.312,21.3414,28900.0
2012-01-06 15:55:00,21.74,21.75,21.68,21.71,67800.0,21.3414,21.3512,21.2825,21.312,67800.0
2012-01-09 09:30:00,21.8,21.84,21.67,21.7,9700.0,21.4003,21.4396,21.2727,21.3022,9700.0
2012-01-09 09:35:00,21.68,21.74,21.68,21.74,2600.0,21.2825,21.3414,21.2825,21.3414,2600.0
2012-01-09 09:40:00,21.76,21.77,21.71,21.71,3100.0,21.3611,21.3709,21.312,21.312,3100.0
2012-01-09 09:45:00,21.72,21.73,21.7,21.73,4500.0,21.3218,21.3316,21.3022,21.3316,4500.0
2012-01-09 09:50:00,21.76,21.82,21.76,21.79,2700.0,21.3611,21.42,21.3611,21.3905,2700.0
2012-01-09 09:55:00,21.79,21.84,21.78,21.84,5000.0,21.3905,21.4396,21.3807,21.4396,5000.0
2012-01-09 10:00:00,21.82,21.85,21.8,21.83,14200.0,21.42,21.4494,21.4003,21.4298,14200.0
2012-01-09 10:05:00,21.83,21.88,21.83,21.88,7300.0,21.4298,21.4789,21.4298,21.4789,7300.0
2012-01-09 10:10:00,21.89,21.91,21.86,21.89,7300.0,21.4887,21.5083,21.4592,21.4887,7300.0
2012-01-09 10:15:00,21.89,21.92,21.89,21.89,10300.0,21.4887,21.5181,21.4887,21.4887,10300.0
2012-01-09 10:20:00,21.91,21.92,21.88,21.89,4200.0,21.5083,21.5181,21.4789,21.4887,4200.0
2012-01-09 10:25:00,21.88,21.91,21.88,21.88,6600.0,21.4789,21.5083,21.4789,21.4789,6600.0
2012-01-09 10:30:00,21.89,21.93,21.84,21.84,5800.0,21.4887,21.5279,21.4396,21.4396,5800.0
2012-01-09 10:35:00,21.83,21.84,21.8,21.8,6200.0,21.4298,21.4396,21.4003,21.4003,6200.0
2012-01-09 10:40:00,21.81,21.82,21.75,21.75,4900.0,21.4101,21.42,21.3512,21.3512,4900.0
2012-01-09 10:45:00,21.73,21.78,21.73,21.74,8700.0,21.3316,21.3807,21.3316,21.3414,8700.0
2012-01-09 10:50:00,21.74,21.76,21.72,21.73,8000.0,21.3414,21.3611,21.3218,21.3316,8000.0
2012-01-09 10:55:00,21.73,21.73,21.7,21.71,2800.0,21.3316,21.3316,21.3022,21.312,2800.0
2012-01-09 11:00:00,21.71,21.72,21.69,21.7,4900.0,21.312,21.3218,21.2923,21.3022,4900.0
2012-01-09 11:05:00,21.69,21.7,21.65,21.67,12400.0,21.2923,21.3022,21.2531,21.2727,12400.0
2012-01-09 11:10:00,21.66,21.67,21.61,21.64,6000.0,21.2629,21.2727,21.2138,21.2433,6000.0
2012-01-09 11:15:00,21.65,21.66,21.6,21.64,12300.0,21.2531,21.2629,21.204,21.2433,12300.0
2012-01-09 11:20:00,21.63,21.65,21.61,21.63,4000.0,21.2334,21.2531,21.2138,21.2334,4000.0
2012-01-09 11:25:00,21.63,21.67,21.63,21.66,5400.0,21.2334,21.2727,21.2334,21.2629,5400.0
2012-01-09 11:30:00,21.66,21.66,21.64,21.64,4500.0,21.2629,21.2629,21.2433,21.2433,4500.0
2012-01-09 11:35:00,21.64,21.67,21.61,21.67,5500.0,21.2433,21.2727,21.2138,21.2727,5500.0
2012-01-09 11:40:00,21.66,21.69,21.66,21.69,4300.0,21.2629,21.2923,21.2629,21.2923,4300.0
2012-01-09 11:45:00,21.7,21.73,21.69,21.7,6400.0,21.3022,21.3316,21.2923,21.3022,6400.0
2012-01-09 11:50:00,21.71,21.74,21.71,21.73,2700.0,21.312,21.3414,21.312,21.3316,2700.0
2012-01-09 11:55:00,21.73,21.73,21.7,21.71,7500.0,21.3316,21.3316,21.3022,21.312,7500.0
2012-01-09 12:00:00,21.72,21.73,21.68,21.69,9700.0,21.3218,21.3316,21.2825,21.2923,9700.0
2012-01-09 12:05:00,21.69,21.69,21.67,21.67,13700.0,21.2923,21.2923,21.2727,21.2727,13700.0
2012-01-09 12:10:00,21.66,21.67,21.64,21.65,7200.0,21.2629,21.2727,21.2433,21.2531,7200.0
2012-01-09 12:15:00,21.64,21.66,21.63,21.65,10000.0,21.2433,21.2629,21.2334,21.2531,10000.0
2012-01-09 12:20:00,21.65,21.66,21.63,21.66,10600.0,21.2531,21.2629,21.2334,21.2629,10600.0
2012-01-09 12:25:00,21.66,21.7,21.66,21.7,7100.0,21.2629,21.3022,21.2629,21.3022,7100.0
2012-01-09 12:30:00,21.7,21.7,21.69,21.69,4900.0,21.3022,21.3022,21.2923,21.2923,4900.0
2012-01-09 12:35:00,21.69,21.7,21.67,21.67,7400.0,21.2923,21.3022,21.2727,21.2727,7400.0
2012-01-09 12:40:00,21.67,21.67,21.63,21.63,8600.0,21.2727,21.2727,21.2334,21.2334,8600.0
2012-01-09 12:45:00,21.63,21.64,21.63,21.63,7300.0,21.2334,21.2433,21.2334,21.2334,7300.0
2012-01-09 12:50:00,21.63,21.64,21.62,21.64,10100.0,21.2334,21.2433,21.2236,21.2433,10100.0
2012-01-09 12:55:00,21.64,21.64,21.63,21.64,6500.0,21.2433,21.2433,21.2334,21.2433,6500.0
2012-01-09 13:00:00,21.63,21.66,21.62,21.63,22000.0,21.2334,21.2629,21.2236,21.2334,22000.0
2012-01-09 13:05:00,21.63,21.66,21.62,21.66,11900.0,21.2334,21.2629,21.2236,21.2629,11900.0
2012-01-09 13:10:00,21.66,21.66,21.63,21.65,13700.0,21.2629,21.2629,21.2334,21.2531,13700.0
2012-01-09 13:15:00,21.66,21.67,21.64,21.65,11900.0,21.2629,21.2727,21.2433,21.2531,11900.0
2012-01-09 13:20:00,21.65,21.65,21.64,21.64,5500.0,21.2531,21.2531,21.2433,21.2433,5500.0
2012-01-09 13:25:00,21.64,21.65,21.64,21.64,13700.0,21.2433,21.2531,21.2433,21.2433,13700.0
2012-01-09 13:30:00,21.65,21.65,21.62,21.63,12000.0,21.2531,21.2531,21.2236,21.2334,12000.0
2012-01-09 13:35:00,21.64,21.64,21.62,21.63,12400.0,21.2433,21.2433,21.2236,21.2334,12400.0
2012-01-09 13:40:00,21.62,21.63,21.62,21.62,12200.0,21.2236,21.2334,21.2236,21.2236,12200.0
2012-01-09 13:45:00,21.62,21.66,21.62,21.66,23700.0,21.2236,21.2629,21.2236,21.2629,23700.0
2012-01-09 13:50:00,21.66,21.66,21.65,21.65,4600.0,21.2629,21.2629,21.2531,21.2531,4600.0
2012-01-09 13:55:00,21.66,21.66,21.64,21.66,26800.0,21.2629,21.2629,21.2433,21.2629,26800.0
2012-01-09 14:00:00,21.65,21.67,21.65,21.66,13100.0,21.2531,21.2727,21.2531,21.2629,13100.0
2012-01-09 14:05:00,21.66,21.67,21.66,21.67,19000.0,21.2629,21.2727,21.2629,21.2727,19000.0
2012-01-09 14:10:00,21.67,21.67,21.66,21.66,6900.0,21.2727,21.2727,21.2629,21.2629,6900.0
2012-01-09 14:15:00,21.67,21.67,21.64,21.64,19800.0,21.2727,21.2727,21.2433,21.2433,19800.0
2012-01-09 14:20:00,21.64,21.66,21.64,21.65,30300.0,21.2433,21.2629,21.2433,21.2531,30300.0
2012-01-09 14:25:00,21.65,21.66,21.64,21.65,11300.0,21.2531,21.2629,21.2433,21.2531,11300.0
2012-01-09 14:30:00,21.65,21.68,21.65,21.68,24400.0,21.2531,21.2825,21.2531,21.2825,24400.0
2012-01-09 14:35:00,21.69,21.69,21.68,21.68,9800.0,21.2923,21.2923,21.2825,21.2825,9800.0
2012-01-09 14:40:00,21.69,21.69,21.66,21.66,23400.0,21.2923,21.2923,21.2629,21.2629,23400.0
2012-01-09 14:45:00,21.66,21.67,21.61,21.62,26800.0,21.2629,21.2727,21.2138,21.2236,26800.0
2012-01-09 14:50:00,21.63,21.63,21.62,21.63,5900.0,21.2334,21.2334,21.2236,21.2334,5900.0
2012-01-09 14:55:00,21.62,21.62,21.59,21.59,15500.0,21.2236,21.2236,21.1942,21.1942,15500.0
2012-01-09 15:00:00,21.6,21.62,21.59,21.62,20700.0,21.204,21.2236,21.1942,21.2236,20700.0
2012-01-09 15:05:00,21.61,21.62,21.61,21.62,12400.0,21.2138,21.2236,21.2138,21.2236,12400.0
2012-01-09 15:10:00,21.62,21.62,21.59,21.6,19700.0,21.2236,21.2236,21.1942,21.204,19700.0
2012-01-09 15:15:00,21.59,21.61,21.59,21.61,15000.0,21.1942,21.2138,21.1942,21.2138,15000.0
2012-01-09 15:20:00,21.61,21.61,21.59,21.6,23100.0,21.2138,21.2138,21.1942,21.204,23100.0
2012-01-09 15:25:00,21.6,21.6,21.59,21.6,15700.0,21.204,21.204,21.1942,21.204,15700.0
2012-01-09 15:30:00,21.6,21.6,21.59,21.6,22200.0,21.204,21.204,21.1942,21.204,22200.0
2012-01-09 15:35:00,21.6,21.6,21.59,21.6,24300.0,21.204,21.204,21.1942,21.204,24300.0
2012-01-09 15:40:00,21.6,21.64,21.6,21.63,43100.0,21.204,21.2433,21.204,21.2334,43100.0
2012-01-09 15:45:00,21.63,21.65,21.6,21.61,48600.0,21.2334,21.2531,21.204,21.2138,48600.0
2012-01-09 15:50:00,21.61,21.61,21.59,21.6,46800.0,21.2138,21.2138,21.1942,21.204,46800.0
2012-01-09 15:55:00,21.6,21.62,21.59,21.6,99000.0,21.204,21.2236,21.1942,21.204,99000.0
2012-01-10 09:30:00,21.96,22.01,21.92,22.0,10700.0,21.5574,21.6065,21.5181,21.5967,10700.0
2012-01-10 09:35:00,21.99,22.13,21.99,22.05,17300.0,21.5868,21.7243,21.5868,21.6457,17300.0
2012-01-10 09:40:00,22.05,22.09,22.01,22.05,9800.0,21.6457,21.685,21.6065,21.6457,9800.0
2012-01-10 09:45:00,22.03,22.12,22.02,22.12,12100.0,21.6261,21.7145,21.6163,21.7145,12100.0
2012-01-10 09:50:00,22.11,22.13,22.08,22.09,10300.0,21.7046,21.7243,21.6752,21.685,10300.0
2012-01-10 09:55:00,22.09,22.13,22.08,22.11,8400.0,21.685,21.7243,21.6752,21.7046,8400.0
2012-01-10 10:00:00,22.11,22.24,22.11,22.24,19000.0,21.7046,21.8323,21.7046,21.8323,19000.0
2012-01-10 10:05:00,22.23,22.25,22.19,22.25,12500.0,21.8224,21.8421,21.7832,21.8421,12500.0
2012-01-10 10:10:00,22.25,22.28,22.24,22.27,15800.0,21.8421,21.8715,21.8323,21.8617,15800.0
2012-01-10 10:15:00,22.27,22.3,22.25,22.28,16900.0,21.8617,21.8912,21.8421,21.8715,16900.0
2012-01-10 10:20:00,22.29,22.3,22.23,22.23,18600.0,21.8813,21.8912,21.8224,21.8224,18600.0
2012-01-10 10:25:00,22.24,22.28,22.22,22.24,15500.0,21.8323,21.8715,21.8126,21.8323,15500.0
2012-01-10 10:30:00,22.24,22.25,22.23,22.25,6800.0,21.8323,21.8421,21.8224,21.8421,6800.0
2012-01-10 10:35:00,22.26,22.29,22.26,22.28,16500.0,21.8519,21.8813,21.8519,21.8715,16500.0
2012-01-10 10:40:00,22.27,22.28,22.24,22.25,26200.0,21.8617,21.8715,21.8323,21.8421,26200.0
2012-01-10 10:45:00,22.25,22.25,22.15,22.16,24500.0,21.8421,21.8421,21.7439,21.7537,24500.0
2012-01-10 10:50:00,22.17,22.19,22.16,22.16,10900.0,21.7635,21.7832,21.7537,21.7537,10900.0
2012-01-10 10:55:00,22.16,22.22,22.16,22.2,16200.0,21.7537,21.8126,21.7537,21.793,16200.0
2012-01-10 11:00:00,22.19,22.19,22.11,22.11,9000.0,21.7832,21.7832,21.7046,21.7046,9000.0
2012-01-10 11:05:00,22.11,22.12,22.09,22.12,6500.0,21.7046,21.7145,21.685,21.7145,6500.0
2012-01-10 11:10:00,22.11,22.12,22.08,22.1,8800.0,21.7046,21.7145,21.6752,21.6948,8800.0
2012-01-10 11:15:00,22.11,22.13,22.09,22.1,3900.0,21.7046,21.7243,21.685,21.6948,3900.0
2012-01-10 11:20:00,22.1,22.13,22.08,22.08,4200.0,21.6948,21.7243,21.6752,21.6752,4200.0
2012-01-10 11:25:00,22.07,22.08,22.06,22.06,3200.0,21.6654,21.6752,21.6556,21.6556,3200.0
2012-01-10 11:30:00,22.06,22.1,22.06,22.08,7800.0,21.6556,21.6948,21.6556,21.6752,7800.0
2012-01-10 11:35:00,22.07,22.07,22.02,22.05,21200.0,21.6654,21.6654,21.6163,21.6457,21200.0
2012-01-10 11:40:00,22.05,22.09,22.05,22.09,4700.0,21.6457,21.685,21.6457,21.685,4700.0
2012-01-10 11:45:00,22.1,22.1,22.1,22.1,2500.0,21.6948,21.6948,21.6948,21.6948,2500.0
2012-01-10 11:50:00,22.1,22.12,22.09,22.12,3500.0,21.6948,21.7145,21.685,21.7145,3500.0
2012-01-10 11:55:00,22.11,22.11,22.08,22.08,6200.0,21.7046,21.7046,21.6752,21.6752,6200.0
2012-01-10 12:00:00,22.09,22.1,22.07,22.07,4000.0,21.685,21.6948,21.6654,21.6654,4000.0
2012-01-10 12:05:00,22.08,22.09,22.06,22.09,3400.0,21.6752,21.685,21.6556,21.685,3400.0
2012-01-10 12:10:00,22.09,22.09,22.08,22.08,600.0,21.685,21.685,21.6752,21.6752,600.0
2012-01-10 12:15:00,22.08,22.08,22.05,22.05,2300.0,21.6752,21.6752,21.6457,21.6457,2300.0
2012-01-10 12:20:00,22.04,22.05,22.04,22.05,2800.0,21.6359,21.6457,21.6359,21.6457,2800.0
2012-01-10 12:25:00,22.04,22.04,21.98,22.0,5600.0,21.6359,21.6359,21.577,21.5967,5600.0
2012-01-10 12:30:00,21.99,22.01,21.99,21.99,4100.0,21.5868,21.6065,21.5868,21.5868,4100.0
2012-01-10 12:35:00,21.99,22.0,21.96,21.97,13300.0,21.5868,21.5967,21.5574,21.5672,13300.0
2012-01-10 12:40:00,21.97,21.98,21.97,21.98,10000.0,21.5672,21.577,21.5672,21.577,10000.0
2012-01-10 12:45:00,21.98,21.99,21.96,21.97,2100.0,21.577,21.5868,21.5574,21.5672,2100.0
2012-01-10 12:50:00,21.98,21.98,21.96,21.98,2600.0,21.577,21.577,21.5574,21.577,2600.0
2012-01-10 12:55:00,21.97,21.98,21.96,21.98,2800.0,21.5672,21.577,21.5574,21.577,2800.0
2012-01-10 13:00:00,21.98,21.98,21.95,21.96,11400.0,21.577,21.577,21.5476,21.5574,11400.0
2012-01-10 13:05:00,21.96,21.96,21.94,21.95,3300.0,21.5574,21.5574,21.5378,21.5476,3300.0
2012-01-10 13:10:00,21.94,21.96,21.93,21.94,11300.0,21.5378,21.5574,21.5279,21.5378,11300.0
2012-01-10 13:15:00,21.94,21.95,21.92,21.94,8200.0,21.5378,21.5476,21.5181,21.5378,8200.0
2012-01-10 13:20:00,21.93,21.94,21.91,21.92,4800.0,21.5279,21.5378,21.5083,21.5181,4800.0
2012-01-10 13:25:00,21.92,21.93,21.9,21.92,6000.0,21.5181,21.5279,21.4985,21.5181,6000.0
2012-01-10 13:30:00,21.92,21.98,21.92,21.98,6300.0,21.5181,21.577,21.5181,21.577,6300.0
2012-01-10 13:35:00,21.98,21.99,21.95,21.98,16000.0,21.577,21.5868,21.5476,21.577,16000.0
2012-01-10 13:40:00,21.99,21.99,21.97,21.98,3700.0,21.5868,21.5868,21.5672,21.577,3700.0
2012-01-10 13:45:00,21.98,21.98,21.94,21.94,6300.0,21.577,21.577,21.5378,21.5378,6300.0
2012-01-10 13:50:00,21.95,21.96,21.92,21.93,3200.0,21.5476,21.5574,21.5181,21.5279,3200.0
2012-01-10 13:55:00,21.94,21.95,21.92,21.92,8200.0,21.5378,21.5476,21.5181,21.5181,8200.0
2012-01-10 14:00:00,21.92,21.93,21.89,21.92,6900.0,21.5181,21.5279,21.4887,21.5181,6900.0
2012-01-10 14:05:00,21.93,21.93,21.91,21.91,5400.0,21.5279,21.5279,21.5083,21.5083,5400.0
2012-01-10 14:10:00,21.92,21.94,21.91,21.93,5300.0,21.5181,21.5378,21.5083,21.5279,5300.0
2012-01-10 14:15:00,21.93,21.94,21.92,21.94,3300.0,21.5279,21.5378,21.5181,21.5378,3300.0
2012-01-10 14:20:00,21.95,21.95,21.94,21.94,6700.0,21.5476,21.5476,21.5378,21.5378,6700.0
2012-01-10 14:25:00,21.94,21.95,21.94,21.94,2200.0,21.5378,21.5476,21.5378,21.5378,2200.0
2012-01-10 14:30:00,21.93,21.95,21.93,21.94,6100.0,21.5279,21.5476,21.5279,21.5378,6100.0
2012-01-10 14:35:00,21.95,21.96,21.92,21.95,9900.0,21.5476,21.5574,21.5181,21.5476,9900.0
2012-01-10 14:40:00,21.95,21.96,21.93,21.96,6700.0,21.5476,21.5574,21.5279,21.5574,6700.0
2012-01-10 14:45:00,21.95,21.99,21.95,21.98,8200.0,21.5476,21.5868,21.5476,21.577,8200.0
2012-01-10 14:50:00,21.99,21.99,21.95,21.96,13300.0,21.5868,21.5868,21.5476,21.5574,13300.0
2012-01-10 14:55:00,21.97,21.98,21.96,21.98,4800.0,21.5672,21.577,21.5574,21.577,4800.0
2012-01-10 15:00:00,21.98,21.99,21.98,21.99,2600.0,21.577,21.5868,21.577,21.5868,2600.0
2012-01-10 15:05:00,21.98,21.99,21.97,21.98,7900.0,21.577,21.5868,21.5672,21.577,7900.0
2012-01-10 15:10:00,21.97,21.98,21.95,21.96,12100.0,21.5672,21.577,21.5476,21.5574,12100.0
2012-01-10 15:15:00,21.96,21.97,21.93,21.94,11100.0,21.5574,21.5672,21.5279,21.5378,11100.0
2012-01-10 15:20:00,21.94,21.96,21.93,21.96,9700.0,21.5378,21.5574,21.5279,21.5574,9700.0
2012-01-10 15:25:00,21.96,21.99,21.95,21.96,25300.0,21.5574,21.5868,21.5476,21.5574,25300.0
2012-01-10 15:30:00,21.96,21.97,21.94,21.95,16200.0,21.5574,21.5672,21.5378,21.5476,16200.0
2012-01-10 15:35:00,21.96,21.96,21.93,21.94,13100.0,21.5574,21.5574,21.5279,21.5378,13100.0
2012-01-10 15:40:00,21.95,21.98,21.94,21.96,13900.0,21.5476,21.577,21.5378,21.5574,13900.0
2012-01-10 15:45:00,21.97,21.99,21.96,21.99,15600.0,21.5672,21.5868,21.5574,21.5868,15600.0
2012-01-10 15:50:00,21.99,22.02,21.97,21.97,34200.0,21.5868,21.6163,21.5672,21.5672,34200.0
2012-01-10 15:55:00,21.97,22.04,21.97,22.02,172000.0,21.5672,21.6359,21.5672,21.6163,172000.0
2012-01-11 09:30:00,21.88,21.88,21.83,21.84,13600.0,21.4789,21.4789,21.4298,21.4396,13600.0
2012-01-11 09:35:00,21.9,21.93,21.86,21.88,5000.0,21.4985,21.5279,21.4592,21.4789,5000.0
2012-01-11 09:40:00,21.9,22.07,21.9,22.06,3700.0,21.4985,21.6654,21.4985,21.6556,3700.0
2012-01-11 09:45:00,22.06,22.14,22.06,22.12,11200.0,21.6556,21.7341,21.6556,21.7145,11200.0
2012-01-11 09:50:00,22.13,22.13,22.09,22.1,4900.0,21.7243,21.7243,21.685,21.6948,4900.0
2012-01-11 09:55:00,22.1,22.12,22.07,22.12,8500.0,21.6948,21.7145,21.6654,21.7145,8500.0
2012-01-11 10:00:00,22.11,22.15,22.09,22.14,14400.0,21.7046,21.7439,21.685,21.7341,14400.0
2012-01-11 10:05:00,22.13,22.14,22.08,22.12,11400.0,21.7243,21.7341,21.6752,21.7145,11400.0
2012-01-11 10:10:00,22.13,22.16,22.13,22.16,6100.0,21.7243,21.7537,21.7243,21.7537,6100.0
2012-01-11 10:15:00,22.16,22.17,22.14,22.17,7100.0,21.7537,21.7635,21.7341,21.7635,7100.0
2012-01-11 10:20:00,22.17,22.2,22.16,22.17,6800.0,21.7635,21.793,21.7537,21.7635,6800.0
2012-01-11 10:25:00,22.17,22.18,22.15,22.17,7400.0,21.7635,21.7734,21.7439,21.7635,7400.0
2012-01-11 10:30:00,22.16,22.19,22.14,22.19,5700.0,21.7537,21.7832,21.7341,21.7832,5700.0
2012-01-11 10:35:00,22.18,22.2,22.17,22.18,10600.0,21.7734,21.793,21.7635,21.7734,10600.0
2012-01-11 10:40:00,22.19,22.2,22.15,22.18,20300.0,21.7832,21.793,21.7439,21.7734,20300.0
2012-01-11 10:45:00,22.18,22.18,22.14,22.15,7600.0,21.7734,21.7734,21.7341,21.7439,7600.0
2012-01-11 10:50:00,22.15,22.15,22.12,22.13,4300.0,21.7439,21.7439,21.7145,21.7243,4300.0
2012-01-11 10:55:00,22.13,22.13,22.06,22.06,5300.0,21.7243,21.7243,21.6556,21.6556,5300.0
2012-01-11 11:00:00,22.06,22.09,22.05,22.09,4700.0,21.6556,21.685,21.6457,21.685,4700.0
2012-01-11 11:05:00,22.1,22.1,21.99,22.03,33600.0,21.6948,21.6948,21.5868,21.6261,33600.0
2012-01-11 11:10:00,22.03,22.04,22.02,22.02,6700.0,21.6261,21.6359,21.6163,21.6163,6700.0
2012-01-11 11:15:00,22.03,22.09,22.03,22.09,19200.0,21.6261,21.685,21.6261,21.685,19200.0
2012-01-11 11:20:00,22.09,22.13,22.09,22.11,5200.0,21.685,21.7243,21.685,21.7046,5200.0
2012-01-11 11:25:00,22.11,22.15,22.11,22.12,17400.0,21.7046,21.7439,21.7046,21.7145,17400.0
2012-01-11 11:30:00,22.1,22.15,22.09,22.14,19600.0,21.6948,21.7439,21.685,21.7341,19600.0
2012-01-11 11:35:00,22.15,22.18,22.14,22.14,23100.0,21.7439,21.7734,21.7341,21.7341,23100.0
2012-01-11 11:40:00,22.15,22.16,22.13,22.13,3500.0,21.7439,21.7537,21.7243,21.7243,3500.0
2012-01-11 11:45:00,22.14,22.17,22.13,22.16,5200.0,21.7341,21.7635,21.7243,21.7537,5200.0
2012-01-11 11:50:00,22.15,22.15,22.12,22.12,2300.0,21.7439,21.7439,21.7145,21.7145,2300.0
2012-01-11 11:55:00,22.12,22.14,22.11,22.12,13600.0,21.7145,21.7341,21.7046,21.7145,13600.0
2012-01-11 12:00:00,22.12,22.12,22.07,22.09,30500.0,21.7145,21.7145,21.6654,21.685,30500.0
2012-01-11 12:05:00,22.08,22.12,22.08,22.1,8500.0,21.6752,21.7145,21.6752,21.6948,8500.0
2012-01-11 12:10:00,22.1,22.11,22.09,22.1,13500.0,21.6948,21.7046,21.685,21.6948,13500.0
2012-01-11 12:15:00,22.1,22.11,22.07,22.1,21500.0,21.6948,21.7046,21.6654,21.6948,21500.0
2012-01-11 12:20:00,22.1,22.1,22.08,22.09,4000.0,21.6948,21.6948,21.6752,21.685,4000.0
2012-01-11 12:25:00,22.08,22.08,22.06,22.06,2600.0,21.6752,21.6752,21.6556,21.6556,2600.0
2012-01-11 12:30:00,22.07,22.07,22.03,22.04,39700.0,21.6654,21.6654,21.6261,21.6359,39700.0
2012-01-11 12:35:00,22.03,22.06,22.03,22.05,4100.0,21.6261,21.6556,21.6261,21.6457,4100.0
2012-01-11 12:40:00,22.05,22.05,22.03,22.03,2800.0,21.6457,21.6457,21.6261,21.6261,2800.0
2012-01-11 12:45:00,22.03,22.07,22.03,22.06,4200.0,21.6261,21.6654,21.6261,21.6556,4200.0
2012-01-11 12:50:00,22.06,22.06,22.05,22.05,1000.0,21.6556,21.6556,21.6457,21.6457,1000.0
2012-01-11 12:55:00,22.05,22.05,22.04,22.04,3700.0,21.6457,21.6457,21.6359,21.6359,3700.0
2012-01-11 13:00:00,22.05,22.08,22.04,22.07,4000.0,21.6457,21.6752,21.6359,21.6654,4000.0
2012-01-11 13:05:00,22.06,22.11,22.06,22.08,13100.0,21.6556,21.7046,21.6556,21.6752,13100.0
2012-01-11 13:10:00,22.09,22.09,22.06,22.08,4600.0,21.685,21.685,21.6556,21.6752,4600.0
2012-01-11 13:15:00,22.08,22.08,22.04,22.04,4700.0,21.6752,21.6752,21.6359,21.6359,4700.0
2012-01-11 13:20:00,22.05,22.08,22.04,22.07,3900.0,21.6457,21.6752,21.6359,21.6654,3900.0
2012-01-11 13:25:00,22.07,22.1,22.07,22.1,3200.0,21.6654,21.6948,21.6654,21.6948,3200.0
2012-01-11 13:30:00,22.1,22.1,22.08,22.09,5900.0,21.6948,21.6948,21.6752,21.685,5900.0
2012-01-11 13:35:00,22.09,22.11,22.08,22.09,13200.0,21.685,21.7046,21.6752,21.685,13200.0
2012-01-11 13:40:00,22.09,22.1,22.03,22.03,60900.0,21.685,21.6948,21.6261,21.6261,60900.0
2012-01-11 13:45:00,22.04,22.05,22.02,22.02,8600.0,21.6359,21.6457,21.6163,21.6163,8600.0
2012-01-11 13:50:00,22.03,22.04,21.99,22.0,4200.0,21.6261,21.6359,21.5868,21.5967,4200.0
2012-01-11 13:55:00,22.01,22.01,21.97,21.98,4100.0,21.6065,21.6065,21.5672,21.577,4100.0
2012-01-11 14:00:00,21.99,22.02,21.99,22.0,4000.0,21.5868,21.6163,21.5868,21.5967,4000.0
2012-01-11 14:05:00,22.0,22.0,21.97,21.99,18200.0,21.5967,21.5967,21.5672,21.5868,18200.0
2012-01-11 14:10:00,21.99,22.04,21.99,22.04,5800.0,21.5868,21.6359,21.5868,21.6359,5800.0
2012-01-11 14:15:00,22.04,22.04,22.03,22.03,2100.0,21.6359,21.6359,21.6261,21.6261,2100.0
2012-01-11 14:20:00,22.03,22.03,21.98,21.98,12800.0,21.6261,21.6261,21.577,21.577,12800.0
2012-01-11 14:25:00,21.99,22.03,21.99,22.02,10400.0,21.5868,21.6261,21.5868,21.6163,10400.0
2012-01-11 14:30:00,22.02,22.03,22.01,22.03,2300.0,21.6163,21.6261,21.6065,21.6261,2300.0
2012-01-11 14:35:00,22.03,22.04,22.02,22.04,5200.0,21.6261,21.6359,21.6163,21.6359,5200.0
2012-01-11 14:40:00,22.04,22.09,22.04,22.09,6300.0,21.6359,21.685,21.6359,21.685,6300.0
2012-01-11 14:45:00,22.09,22.09,22.03,22.05,16300.0,21.685,21.685,21.6261,21.6457,16300.0
2012-01-11 14:50:00,22.05,22.05,22.01,22.01,4100.0,21.6457,21.6457,21.6065,21.6065,4100.0
2012-01-11 14:55:00,22.02,22.03,22.01,22.03,5900.0,21.6163,21.6261,21.6065,21.6261,5900.0
2012-01-11 15:00:00,22.03,22.04,22.02,22.04,2900.0,21.6261,21.6359,21.6163,21.6359,2900.0
2012-01-11 15:05:00,22.04,22.06,22.03,22.05,7100.0,21.6359,21.6556,21.6261,21.6457,7100.0
2012-01-11 15:10:00,22.06,22.06,22.05,22.06,3200.0,21.6556,21.6556,21.6457,21.6556,3200.0
2012-01-11 15:15:00,22.05,22.06,22.05,22.06,2700.0,21.6457,21.6556,21.6457,21.6556,2700.0
2012-01-11 15:20:00,22.06,22.09,22.05,22.09,20100.0,21.6556,21.685,21.6457,21.685,20100.0
2012-01-11 15:25:00,22.09,22.1,22.09,22.1,12800.0,21.685,21.6948,21.685,21.6948,12800.0
2012-01-11 15:30:00,22.1,22.1,22.08,22.1,31700.0,21.6948,21.6948,21.6752,21.6948,31700.0
2012-01-11 15:35:00,22.09,22.09,22.08,22.09,6700.0,21.685,21.685,21.6752,21.685,6700.0
2012-01-11 15:40:00,22.09,22.09,22.07,22.07,12700.0,21.685,21.685,21.6654,21.6654,12700.0
2012-01-11 15:45:00,22.08,22.09,22.07,22.08,15600.0,21.6752,21.685,21.6654,21.6752,15600.0
2012-01-11 15:50:00,22.09,22.1,22.06,22.07,50600.0,21.685,21.6948,21.6556,21.6654,50600.0
2012-01-11 15:55:00,22.07,22.07,22.02,22.04,62500.0,21.6654,21.6654,21.6163,21.6359,62500.0
2012-01-12 09:30:00,22.13,22.17,22.13,22.16,15200.0,21.7243,21.7635,21.7243,21.7537,15200.0
2012-01-12 09:35:00,22.16,22.18,22.13,22.16,13300.0,21.7537,21.7734,21.7243,21.7537,13300.0
2012-01-12 09:40:00,22.15,22.16,22.03,22.03,12400.0,21.7439,21.7537,21.6261,21.6261,12400.0
2012-01-12 09:45:00,22.04,22.06,21.99,22.01,6600.0,21.6359,21.6556,21.5868,21.6065,6600.0
2012-01-12 09:50:00,22.03,22.13,22.03,22.13,2600.0,21.6261,21.7243,21.6261,21.7243,2600.0
2012-01-12 09:55:00,22.13,22.17,22.13,22.16,6000.0,21.7243,21.7635,21.7243,21.7537,6000.0
2012-01-12 10:00:00,22.16,22.17,22.12,22.14,10200.0,21.7537,21.7635,21.7145,21.7341,10200.0
2012-01-12 10:05:00,22.15,22.15,22.03,22.07,12200.0,21.7439,21.7439,21.6261,21.6654,12200.0
2012-01-12 10:10:00,22.07,22.09,21.99,22.0,10500.0,21.6654,21.685,21.5868,21.5967,10500.0
2012-01-12 10:15:00,22.01,22.02,21.97,21.98,7000.0,21.6065,21.6163,21.5672,21.577,7000.0
2012-01-12 10:20:00,22.0,22.02,21.99,21.99,5300.0,21.5967,21.6163,21.5868,21.5868,5300.0
2012-01-12 10:25:00,21.99,22.06,21.99,22.05,5400.0,21.5868,21.6556,21.5868,21.6457,5400.0
2012-01-12 10:30:00,22.05,22.05,22.02,22.03,4800.0,21.6457,21.6457,21.6163,21.6261,4800.0
2012-01-12 10:35:00,22.02,22.02,22.0,22.02,2800.0,21.6163,21.6163,21.5967,21.6163,2800.0
2012-01-12 10:40:00,22.02,22.02,21.95,21.99,7100.0,21.6163,21.6163,21.5476,21.5868,7100.0
2012-01-12 10:45:00,21.98,22.0,21.98,21.98,6800.0,21.577,21.5967,21.577,21.577,6800.0
2012-01-12 10:50:00,21.98,22.01,21.98,22.0,9900.0,21.577,21.6065,21.577,21.5967,9900.0
2012-01-12 10:55:00,21.99,21.99,21.97,21.98,3700.0,21.5868,21.5868,21.5672,21.577,3700.0
2012-01-12 11:00:00,21.97,22.02,21.95,22.01,8500.0,21.5672,21.6163,21.5476,21.6065,8500.0
2012-01-12 11:05:00,22.02,22.07,22.02,22.04,7300.0,21.6163,21.6654,21.6163,21.6359,7300.0
2012-01-12 11:10:00,22.05,22.05,22.01,22.02,7400.0,21.6457,21.6457,21.6065,21.6163,7400.0
2012-01-12 11:15:00,22.03,22.03,22.02,22.02,4700.0,21.6261,21.6261,21.6163,21.6163,4700.0
2012-01-12 11:20:00,22.03,22.03,22.0,22.0,8200.0,21.6261,21.6261,21.5967,21.5967,8200.0
2012-01-12 11:25:00,22.0,22.05,22.0,22.04,10900.0,21.5967,21.6457,21.5967,21.6359,10900.0
2012-01-12 11:30:00,22.05,22.05,22.01,22.02,5900.0,21.6457,21.6457,21.6065,21.6163,5900.0
2012-01-12 11:35:00,22.02,22.06,22.02,22.06,7900.0,21.6163,21.6556,21.6163,21.6556,7900.0
2012-01-12 11:40:00,22.07,22.07,22.04,22.04,4300.0,21.6654,21.6654,21.6359,21.6359,4300.0
2012-01-12 11:45:00,22.05,22.06,22.04,22.06,6300.0,21.6457,21.6556,21.6359,21.6556,6300.0
2012-01-12 11:50:00,22.06,22.06,22.05,22.05,1600.0,21.6556,21.6556,21.6457,21.6457,1600.0
2012-01-12 11:55:00,22.06,22.11,22.05,22.1,7100.0,21.6556,21.7046,21.6457,21.6948,7100.0
2012-01-12 12:00:00,22.1,22.1,22.08,22.09,15900.0,21.6948,21.6948,21.6752,21.685,15900.0
2012-01-12 12:05:00,22.08,22.09,22.07,22.08,4600.0,21.6752,21.685,21.6654,21.6752,4600.0
2012-01-12 12:10:00,22.08,22.11,22.07,22.09,9800.0,21.6752,21.7046,21.6654,21.685,9800.0
2012-01-12 12:15:00,22.09,22.1,22.09,22.1,8300.0,21.685,21.6948,21.685,21.6948,8300.0
2012-01-12 12:20:00,22.1,22.1,22.09,22.1,2400.0,21.6948,21.6948,21.685,21.6948,2400.0
2012-01-12 12:25:00,22.09,22.1,22.09,22.1,2300.0,21.685,21.6948,21.685,21.6948,2300.0
2012-01-12 12:30:00,22.09,22.09,22.07,22.07,13400.0,21.685,21.685,21.6654,21.6654,13400.0
2012-01-12 12:35:00,22.06,22.07,22.06,22.07,3300.0,21.6556,21.6654,21.6556,21.6654,3300.0
2012-01-12 12:40:00,22.06,22.06,22.05,22.05,5100.0,21.6556,21.6556,21.6457,21.6457,5100.0
2012-01-12 12:45:00,22.06,22.07,22.05,22.07,4000.0,21.6556,21.6654,21.6457,21.6654,4000.0
2012-01-12 12:50:00,22.06,22.07,22.06,22.07,14100.0,21.6556,21.6654,21.6556,21.6654,14100.0
2012-01-12 12:55:00,22.07,22.09,22.07,22.09,46500.0,21.6654,21.685,21.6654,21.685,46500.0
2012-01-12 13:00:00,22.1,22.15,22.1,22.13,19600.0,21.6948,21.7439,21.6948,21.7243,19600.0
2012-01-12 13:05:00,22.13,22.15,22.13,22.13,8900.0,21.7243,21.7439,21.7243,21.7243,8900.0
2012-01-12 13:10:00,22.13,22.16,22.13,22.16,3100.0,21.7243,21.7537,21.7243,21.7537,3100.0
2012-01-12 13:15:00,22.16,22.17,22.14,22.14,8600.0,21.7537,21.7635,21.7341,21.7341,8600.0
2012-01-12 13:20:00,22.14,22.15,22.14,22.15,3400.0,21.7341,21.7439,21.7341,21.7439,3400.0
2012-01-12 13:25:00,22.15,22.18,22.14,22.18,6900.0,21.7439,21.7734,21.7341,21.7734,6900.0
2012-01-12 13:30:00,22.19,22.19,22.17,22.17,2900.0,21.7832,21.7832,21.7635,21.7635,2900.0
2012-01-12 13:35:00,22.18,22.19,22.13,22.14,10900.0,21.7734,21.7832,21.7243,21.7341,10900.0
2012-01-12 13:40:00,22.14,22.19,22.14,22.17,8100.0,21.7341,21.7832,21.7341,21.7635,8100.0
2012-01-12 13:45:00,22.19,22.19,22.18,22.19,3100.0,21.7832,21.7832,21.7734,21.7832,3100.0
2012-01-12 13:50:00,22.18,22.19,22.18,22.18,4300.0,21.7734,21.7832,21.7734,21.7734,4300.0
2012-01-12 13:55:00,22.18,22.21,22.15,22.15,16400.0,21.7734,21.8028,21.7439,21.7439,16400.0
2012-01-12 14:00:00,22.14,22.14,22.06,22.06,37500.0,21.7341,21.7341,21.6556,21.6556,37500.0
2012-01-12 14:05:00,22.06,22.09,22.05,22.07,28500.0,21.6556,21.685,21.6457,21.6654,28500.0
2012-01-12 14:10:00,22.08,22.12,22.07,22.12,19900.0,21.6752,21.7145,21.6654,21.7145,19900.0
2012-01-12 14:15:00,22.12,22.13,22.11,22.12,7000.0,21.7145,21.7243,21.7046,21.7145,7000.0
2012-01-12 14:20:00,22.13,22.14,22.12,22.13,8500.0,21.7243,21.7341,21.7145,21.7243,8500.0
2012-01-12 14:25:00,22.14,22.14,22.11,22.11,11700.0,21.7341,21.7341,21.7046,21.7046,11700.0
2012-01-12 14:30:00,22.12,22.13,22.11,22.13,8400.0,21.7145,21.7243,21.7046,21.7243,8400.0
2012-01-12 14:35:00,22.12,22.15,22.12,22.15,12300.0,21.7145,21.7439,21.7145,21.7439,12300.0
2012-01-12 14:40:00,22.15,22.15,22.14,22.14,6500.0,21.7439,21.7439,21.7341,21.7341,6500.0
2012-01-12 14:45:00,22.15,22.16,22.13,22.14,15300.0,21.7439,21.7537,21.7243,21.7341,15300.0
2012-01-12 14:50:00,22.13,22.15,22.13,22.14,12000.0,21.7243,21.7439,21.7243,21.7341,12000.0
2012-01-12 14:55:00,22.15,22.16,22.13,22.15,26900.0,21.7439,21.7537,21.7243,21.7439,26900.0
2012-01-12 15:00:00,22.15,22.15,22.14,22.14,7800.0,21.7439,21.7439,21.7341,21.7341,7800.0
2012-01-12 15:05:00,22.14,22.16,22.14,22.15,13900.0,21.7341,21.7537,21.7341,21.7439,13900.0
2012-01-12 15:10:00,22.14,22.15,22.13,22.14,12900.0,21.7341,21.7439,21.7243,21.7341,12900.0
2012-01-12 15:15:00,22.14,22.17,22.14,22.15,21500.0,21.7341,21.7635,21.7341,21.7439,21500.0
2012-01-12 15:20:00,22.16,22.18,22.15,22.18,18500.0,21.7537,21.7734,21.7439,21.7734,18500.0
2012-01-12 15:25:00,22.18,22.18,22.16,22.16,16800.0,21.7734,21.7734,21.7537,21.7537,16800.0
2012-01-12 15:30:00,22.17,22.17,22.13,22.14,15000.0,21.7635,21.7635,21.7243,21.7341,15000.0
2012-01-12 15:35:00,22.13,22.14,22.12,22.13,19300.0,21.7243,21.7341,21.7145,21.7243,19300.0
2012-01-12 15:40:00,22.13,22.18,22.12,22.17,19700.0,21.7243,21.7734,21.7145,21.7635,19700.0
2012-01-12 15:45:00,22.17,22.19,22.14,22.17,39400.0,21.7635,21.7832,21.7341,21.7635,39400.0
2012-01-12 15:50:00,22.18,22.18,22.13,22.13,32300.0,21.7734,21.7734,21.7243,21.7243,32300.0
2012-01-12 15:55:00,22.13,22.13,22.11,22.13,75300.0,21.7243,21.7243,21.7046,21.7243,75300.0
2012-01-13 09:30:00,21.97,22.02,21.86,21.88,25500.0,21.5672,21.6163,21.4592,21.4789,25500.0
2012-01-13 09:35:00,21.89,21.91,21.85,21.85,7100.0,21.4887,21.5083,21.4494,21.4494,7100.0
2012-01-13 09:40:00,21.87,21.87,21.77,21.83,11800.0,21.469,21.469,21.3709,21.4298,11800.0
2012-01-13 09:45:00,21.81,21.91,21.81,21.87,9100.0,21.4101,21.5083,21.4101,21.469,9100.0
2012-01-13 09:50:00,21.87,21.89,21.81,21.88,10200.0,21.469,21.4887,21.4101,21.4789,10200.0
2012-01-13 09:55:00,21.87,21.88,21.8,21.88,7000.0,21.469,21.4789,21.4003,21.4789,7000.0
2012-01-13 10:00:00,21.88,21.88,21.83,21.84,12900.0,21.4789,21.4789,21.4298,21.4396,12900.0
2012-01-13 10:05:00,21.83,21.83,21.69,21.71,14300.0,21.4298,21.4298,21.2923,21.312,14300.0
2012-01-13 10:10:00,21.71,21.71,21.67,21.7,14600.0,21.312,21.312,21.2727,21.3022,14600.0
2012-01-13 10:15:00,21.7,21.7,21.63,21.64,12000.0,21.3022,21.3022,21.2334,21.2433,12000.0
2012-01-13 10:20:00,21.64,21.64,21.55,21.56,18300.0,21.2433,21.2433,21.1549,21.1647,18300.0
2012-01-13 10:25:00,21.56,21.67,21.56,21.67,8700.0,21.1647,21.2727,21.1647,21.2727,8700.0
2012-01-13 10:30:00,21.67,21.68,21.64,21.65,8100.0,21.2727,21.2825,21.2433,21.2531,8100.0
2012-01-13 10:35:00,21.65,21.67,21.62,21.63,10300.0,21.2531,21.2727,21.2236,21.2334,10300.0
2012-01-13 10:40:00,21.62,21.64,21.61,21.63,6600.0,21.2236,21.2433,21.2138,21.2334,6600.0
2012-01-13 10:45:00,21.64,21.69,21.63,21.69,9000.0,21.2433,21.2923,21.2334,21.2923,9000.0
2012-01-13 10:50:00,21.69,21.75,21.69,21.73,6700.0,21.2923,21.3512,21.2923,21.3316,6700.0
2012-01-13 10:55:00,21.73,21.78,21.73,21.75,8800.0,21.3316,21.3807,21.3316,21.3512,8800.0
2012-01-13 11:00:00,21.75,21.81,21.75,21.81,11100.0,21.3512,21.4101,21.3512,21.4101,11100.0
2012-01-13 11:05:00,21.81,21.87,21.81,21.86,5400.0,21.4101,21.469,21.4101,21.4592,5400.0
2012-01-13 11:10:00,21.85,21.88,21.82,21.83,8900.0,21.4494,21.4789,21.42,21.4298,8900.0
2012-01-13 11:15:00,21.82,21.84,21.81,21.83,5400.0,21.42,21.4396,21.4101,21.4298,5400.0
2012-01-13 11:20:00,21.83,21.86,21.83,21.85,8300.0,21.4298,21.4592,21.4298,21.4494,8300.0
2012-01-13 11:25:00,21.85,21.91,21.84,21.91,7100.0,21.4494,21.5083,21.4396,21.5083,7100.0
2012-01-13 11:30:00,21.91,21.93,21.89,21.89,9600.0,21.5083,21.5279,21.4887,21.4887,9600.0
2012-01-13 11:35:00,21.9,21.92,21.88,21.89,7400.0,21.4985,21.5181,21.4789,21.4887,7400.0
2012-01-13 11:40:00,21.89,21.9,21.87,21.87,7400.0,21.4887,21.4985,21.469,21.469,7400.0
2012-01-13 11:45:00,21.87,21.87,21.82,21.83,5500.0,21.469,21.469,21.42,21.4298,5500.0
2012-01-13 11:50:00,21.83,21.87,21.83,21.84,5800.0,21.4298,21.469,21.4298,21.4396,5800.0
2012-01-13 11:55:00,21.83,21.85,21.81,21.84,11300.0,21.4298,21.4494,21.4101,21.4396,11300.0
2012-01-13 12:00:00,21.85,21.87,21.84,21.86,24500.0,21.4494,21.469,21.4396,21.4592,24500.0
2012-01-13 12:05:00,21.87,21.88,21.85,21.88,16100.0,21.469,21.4789,21.4494,21.4789,16100.0
2012-01-13 12:10:00,21.88,21.88,21.84,21.84,6100.0,21.4789,21.4789,21.4396,21.4396,6100.0
2012-01-13 12:15:00,21.85,21.85,21.84,21.85,6900.0,21.4494,21.4494,21.4396,21.4494,6900.0
2012-01-13 12:20:00,21.85,21.87,21.84,21.85,5800.0,21.4494,21.469,21.4396,21.4494,5800.0
2012-01-13 12:25:00,21.85,21.86,21.84,21.85,11800.0,21.4494,21.4592,21.4396,21.4494,11800.0
2012-01-13 12:30:00,21.85,21.85,21.83,21.84,3300.0,21.4494,21.4494,21.4298,21.4396,3300.0
2012-01-13 12:35:00,21.83,21.84,21.81,21.81,2900.0,21.4298,21.4396,21.4101,21.4101,2900.0
2012-01-13 12:40:00,21.82,21.84,21.82,21.84,2800.0,21.42,21.4396,21.42,21.4396,2800.0
2012-01-13 12:45:00,21.85,21.85,21.79,21.82,5500.0,21.4494,21.4494,21.3905,21.42,5500.0
2012-01-13 12:50:00,21.82,21.84,21.82,21.84,3200.0,21.42,21.4396,21.42,21.4396,3200.0
2012-01-13 12:55:00,21.84,21.85,21.83,21.84,4100.0,21.4396,21.4494,21.4298,21.4396,4100.0
2012-01-13 13:00:00,21.85,21.85,21.81,21.81,5500.0,21.4494,21.4494,21.4101,21.4101,5500.0
2012-01-13 13:05:00,21.8,21.83,21.77,21.81,10000.0,21.4003,21.4298,21.3709,21.4101,10000.0
2012-01-13 13:10:00,21.8,21.81,21.79,21.8,3000.0,21.4003,21.4101,21.3905,21.4003,3000.0
2012-01-13 13:15:00,21.79,21.84,21.78,21.84,14600.0,21.3905,21.4396,21.3807,21.4396,14600.0
2012-01-13 13:20:00,21.84,21.88,21.83,21.85,20100.0,21.4396,21.4789,21.4298,21.4494,20100.0
2012-01-13 13:25:00,21.85,21.87,21.84,21.87,4300.0,21.4494,21.469,21.4396,21.469,4300.0
2012-01-13 13:30:00,21.86,21.86,21.84,21.86,5900.0,21.4592,21.4592,21.4396,21.4592,5900.0
2012-01-13 13:35:00,21.86,21.87,21.84,21.84,6300.0,21.4592,21.469,21.4396,21.4396,6300.0
2012-01-13 13:40:00,21.84,21.86,21.83,21.85,8000.0,21.4396,21.4592,21.4298,21.4494,8000.0
2012-01-13 13:45:00,21.86,21.88,21.86,21.87,2400.0,21.4592,21.4789,21.4592,21.469,2400.0
2012-01-13 13:50:00,21.88,21.94,21.87,21.93,13000.0,21.4789,21.5378,21.469,21.5279,13000.0
2012-01-13 13:55:00,21.93,21.93,21.91,21.91,2500.0,21.5279,21.5279,21.5083,21.5083,2500.0
2012-01-13 14:00:00,21.92,21.92,21.9,21.9,11500.0,21.5181,21.5181,21.4985,21.4985,11500.0
2012-01-13 14:05:00,21.91,21.91,21.88,21.9,6700.0,21.5083,21.5083,21.4789,21.4985,6700.0
2012-01-13 14:10:00,21.9,21.92,21.9,21.92,6800.0,21.4985,21.5181,21.4985,21.5181,6800.0
2012-01-13 14:15:00,21.92,21.92,21.9,21.91,7100.0,21.5181,21.5181,21.4985,21.5083,7100.0
2012-01-13 14:20:00,21.91,21.94,21.9,21.93,6500.0,21.5083,21.5378,21.4985,21.5279,6500.0
2012-01-13 14:25:00,21.93,21.96,21.93,21.95,8000.0,21.5279,21.5574,21.5279,21.5476,8000.0
2012-01-13 14:30:00,21.95,21.95,21.95,21.95,3200.0,21.5476,21.5476,21.5476,21.5476,3200.0
2012-01-13 14:35:00,21.95,21.96,21.93,21.94,9400.0,21.5476,21.5574,21.5279,21.5378,9400.0
2012-01-13 14:40:00,21.94,21.95,21.93,21.95,7700.0,21.5378,21.5476,21.5279,21.5476,7700.0
2012-01-13 14:45:00,21.95,21.95,21.94,21.95,3800.0,21.5476,21.5476,21.5378,21.5476,3800.0
2012-01-13 14:50:00,21.95,21.95,21.94,21.95,7800.0,21.5476,21.5476,21.5378,21.5476,7800.0
2012-01-13 14:55:00,21.95,21.95,21.94,21.95,7800.0,21.5476,21.5476,21.5378,21.5476,7800.0
2012-01-13 15:00:00,21.95,21.99,21.95,21.99,7900.0,21.5476,21.5868,21.5476,21.5868,7900.0
2012-01-13 15:05:00,21.99,22.02,21.98,22.02,8000.0,21.5868,21.6163,21.577,21.6163,8000.0
2012-01-13 15:10:00,22.02,22.02,22.01,22.01,4500.0,21.6163,21.6163,21.6065,21.6065,4500.0
2012-01-13 15:15:00,22.02,22.03,22.01,22.03,5600.0,21.6163,21.6261,21.6065,21.6261,5600.0
2012-01-13 15:20:00,22.02,22.03,22.0,22.03,42700.0,21.6163,21.6261,21.5967,21.6261,42700.0
2012-01-13 15:25:00,22.03,22.06,22.02,22.05,37900.0,21.6261,21.6556,21.6163,21.6457,37900.0
2012-01-13 15:30:00,22.05,22.06,22.04,22.04,10400.0,21.6457,21.6556,21.6359,21.6359,10400.0
2012-01-13 15:35:00,22.05,22.05,22.01,22.01,21700.0,21.6457,21.6457,21.6065,21.6065,21700.0
2012-01-13 15:40:00,22.01,22.02,22.0,22.01,13200.0,21.6065,21.6163,21.5967,21.6065,13200.0
2012-01-13 15:45:00,22.01,22.04,22.01,22.03,23500.0,21.6065,21.6359,21.6065,21.6261,23500.0
2012-01-13 15:50:00,22.02,22.03,22.0,22.01,29500.0,21.6163,21.6261,21.5967,21.6065,29500.0
2012-01-13 15:55:00,22.01,22.03,22.0,22.03,52800.0,21.6065,21.6261,21.5967,21.6261,52800.0
2012-01-17 09:30:00,22.3,22.35,22.09,22.31,24900.0,21.8912,21.9402,21.685,21.901,24900.0
2012-01-17 09:35:00,22.28,22.35,22.28,22.28,5500.0,21.8715,21.9402,21.8715,21.8715,5500.0
2012-01-17 09:40:00,22.28,22.29,22.11,22.11,10800.0,21.8715,21.8813,21.7046,21.7046,10800.0
2012-01-17 09:45:00,22.11,22.21,22.1,22.18,10400.0,21.7046,21.8028,21.6948,21.7734,10400.0
2012-01-17 09:50:00,22.18,22.19,22.1,22.1,3500.0,21.7734,21.7832,21.6948,21.6948,3500.0
2012-01-17 09:55:00,22.1,22.1,22.01,22.04,4600.0,21.6948,21.6948,21.6065,21.6359,4600.0
2012-01-17 10:00:00,22.04,22.06,22.0,22.01,22300.0,21.6359,21.6556,21.5967,21.6065,22300.0
2012-01-17 10:05:00,22.01,22.03,21.98,21.98,12400.0,21.6065,21.6261,21.577,21.577,12400.0
2012-01-17 10:10:00,21.98,21.98,21.96,21.97,7900.0,21.577,21.577,21.5574,21.5672,7900.0
2012-01-17 10:15:00,21.97,21.97,21.92,21.92,9700.0,21.5672,21.5672,21.5181,21.5181,9700.0
2012-01-17 10:20:00,21.92,21.93,21.91,21.93,10800.0,21.5181,21.5279,21.5083,21.5279,10800.0
2012-01-17 10:25:00,21.93,21.99,21.93,21.99,4100.0,21.5279,21.5868,21.5279,21.5868,4100.0
2012-01-17 10:30:00,21.98,22.0,21.95,21.95,13900.0,21.577,21.5967,21.5476,21.5476,13900.0
2012-01-17 10:35:00,21.95,21.95,21.91,21.94,11500.0,21.5476,21.5476,21.5083,21.5378,11500.0
2012-01-17 10:40:00,21.93,21.94,21.93,21.94,3000.0,21.5279,21.5378,21.5279,21.5378,3000.0
2012-01-17 10:45:00,21.95,21.96,21.93,21.94,9400.0,21.5476,21.5574,21.5279,21.5378,9400.0
2012-01-17 10:50:00,21.94,21.95,21.91,21.95,19100.0,21.5378,21.5476,21.5083,21.5476,19100.0
2012-01-17 10:55:00,21.95,21.98,21.93,21.97,7900.0,21.5476,21.577,21.5279,21.5672,7900.0
2012-01-17 11:00:00,21.97,21.99,21.95,21.97,24500.0,21.5672,21.5868,21.5476,21.5672,24500.0
2012-01-17 11:05:00,21.97,21.97,21.95,21.95,13600.0,21.5672,21.5672,21.5476,21.5476,13600.0
2012-01-17 11:10:00,21.95,21.96,21.93,21.95,34200.0,21.5476,21.5574,21.5279,21.5476,34200.0
2012-01-17 11:15:00,21.95,21.97,21.93,21.93,21300.0,21.5476,21.5672,21.5279,21.5279,21300.0
2012-01-17 11:20:00,21.93,21.94,21.88,21.89,19000.0,21.5279,21.5378,21.4789,21.4887,19000.0
2012-01-17 11:25:00,21.88,21.89,21.81,21.83,19300.0,21.4789,21.4887,21.4101,21.4298,19300.0
2012-01-17 11:30:00,21.82,21.85,21.82,21.84,17800.0,21.42,21.4494,21.42,21.4396,17800.0
2012-01-17 11:35:00,21.84,21.87,21.84,21.86,14500.0,21.4396,21.469,21.4396,21.4592,14500.0
2012-01-17 11:40:00,21.87,21.87,21.84,21.86,18500.0,21.469,21.469,21.4396,21.4592,18500.0
2012-01-17 11:45:00,21.85,21.86,21.83,21.84,11400.0,21.4494,21.4592,21.4298,21.4396,11400.0
2012-01-17 11:50:00,21.84,21.85,21.83,21.84,6600.0,21.4396,21.4494,21.4298,21.4396,6600.0
2012-01-17 11:55:00,21.83,21.84,21.8,21.82,13900.0,21.4298,21.4396,21.4003,21.42,13900.0
2012-01-17 12:00:00,21.82,21.85,21.82,21.84,9700.0,21.42,21.4494,21.42,21.4396,9700.0
2012-01-17 12:05:00,21.84,21.85,21.82,21.82,13000.0,21.4396,21.4494,21.42,21.42,13000.0
2012-01-17 12:10:00,21.82,21.86,21.81,21.85,12600.0,21.42,21.4592,21.4101,21.4494,12600.0
2012-01-17 12:15:00,21.85,21.85,21.81,21.81,19900.0,21.4494,21.4494,21.4101,21.4101,19900.0
2012-01-17 12:20:00,21.82,21.82,21.78,21.79,11700.0,21.42,21.42,21.3807,21.3905,11700.0
2012-01-17 12:25:00,21.79,21.79,21.74,21.74,13200.0,21.3905,21.3905,21.3414,21.3414,13200.0
2012-01-17 12:30:00,21.74,21.76,21.74,21.75,16200.0,21.3414,21.3611,21.3414,21.3512,16200.0
2012-01-17 12:35:00,21.75,21.77,21.72,21.77,27600.0,21.3512,21.3709,21.3218,21.3709,27600.0
2012-01-17 12:40:00,21.77,21.78,21.76,21.78,9000.0,21.3709,21.3807,21.3611,21.3807,9000.0
2012-01-17 12:45:00,21.77,21.78,21.75,21.75,15200.0,21.3709,21.3807,21.3512,21.3512,15200.0
2012-01-17 12:50:00,21.75,21.77,21.73,21.77,11200.0,21.3512,21.3709,21.3316,21.3709,11200.0
2012-01-17 12:55:00,21.76,21.77,21.7,21.74,20600.0,21.3611,21.3709,21.3022,21.3414,20600.0
2012-01-17 13:00:00,21.74,21.78,21.73,21.78,10900.0,21.3414,21.3807,21.3316,21.3807,10900.0
2012-01-17 13:05:00,21.77,21.77,21.72,21.72,12700.0,21.3709,21.3709,21.3218,21.3218,12700.0
2012-01-17 13:10:00,21.72,21.74,21.72,21.73,11100.0,21.3218,21.3414,21.3218,21.3316,11100.0
2012-01-17 13:15:00,21.73,21.73,21.7,21.7,12000.0,21.3316,21.3316,21.3022,21.3022,12000.0
2012-01-17 13:20:00,21.71,21.71,21.69,21.69,9400.0,21.312,21.312,21.2923,21.2923,9400.0
2012-01-17 13:25:00,21.69,21.69,21.65,21.66,12900.0,21.2923,21.2923,21.2531,21.2629,12900.0
2012-01-17 13:30:00,21.66,21.67,21.64,21.67,10900.0,21.2629,21.2727,21.2433,21.2727,10900.0
2012-01-17 13:35:00,21.67,21.68,21.66,21.67,5600.0,21.2727,21.2825,21.2629,21.2727,5600.0
2012-01-17 13:40:00,21.68,21.68,21.67,21.68,3800.0,21.2825,21.2825,21.2727,21.2825,3800.0
2012-01-17 13:45:00,21.67,21.68,21.67,21.67,3100.0,21.2727,21.2825,21.2727,21.2727,3100.0
2012-01-17 13:50:00,21.68,21.71,21.67,21.7,15500.0,21.2825,21.312,21.2727,21.3022,15500.0
2012-01-17 13:55:00,21.7,21.71,21.7,21.71,5600.0,21.3022,21.312,21.3022,21.312,5600.0
2012-01-17 14:00:00,21.71,21.71,21.68,21.68,14000.0,21.312,21.312,21.2825,21.2825,14000.0
2012-01-17 14:05:00,21.69,21.69,21.68,21.69,9500.0,21.2923,21.2923,21.2825,21.2923,9500.0
2012-01-17 14:10:00,21.69,21.7,21.69,21.7,7200.0,21.2923,21.3022,21.2923,21.3022,7200.0
2012-01-17 14:15:00,21.7,21.71,21.67,21.69,11100.0,21.3022,21.312,21.2727,21.2923,11100.0
2012-01-17 14:20:00,21.7,21.71,21.69,21.7,11500.0,21.3022,21.312,21.2923,21.3022,11500.0
2012-01-17 14:25:00,21.7,21.71,21.68,21.7,7600.0,21.3022,21.312,21.2825,21.3022,7600.0
2012-01-17 14:30:00,21.69,21.7,21.64,21.65,16100.0,21.2923,21.3022,21.2433,21.2531,16100.0
2012-01-17 14:35:00,21.65,21.67,21.65,21.65,14900.0,21.2531,21.2727,21.2531,21.2531,14900.0
2012-01-17 14:40:00,21.66,21.68,21.65,21.67,10100.0,21.2629,21.2825,21.2531,21.2727,10100.0
2012-01-17 14:45:00,21.67,21.68,21.63,21.63,15800.0,21.2727,21.2825,21.2334,21.2334,15800.0
2012-01-17 14:50:00,21.64,21.64,21.63,21.63,5900.0,21.2433,21.2433,21.2334,21.2334,5900.0
2012-01-17 14:55:00,21.64,21.67,21.64,21.66,17200.0,21.2433,21.2727,21.2433,21.2629,17200.0
2012-01-17 15:00:00,21.66,21.66,21.64,21.66,12200.0,21.2629,21.2629,21.2433,21.2629,12200.0
2012-01-17 15:05:00,21.66,21.66,21.6,21.6,21600.0,21.2629,21.2629,21.204,21.204,21600.0
2012-01-17 15:10:00,21.6,21.62,21.57,21.61,26400.0,21.204,21.2236,21.1745,21.2138,26400.0
2012-01-17 15:15:00,21.61,21.62,21.58,21.59,10600.0,21.2138,21.2236,21.1844,21.1942,10600.0
2012-01-17 15:20:00,21.6,21.63,21.59,21.62,24000.0,21.204,21.2334,21.1942,21.2236,24000.0
2012-01-17 15:25:00,21.61,21.64,21.61,21.64,20400.0,21.2138,21.2433,21.2138,21.2433,20400.0
2012-01-17 15:30:00,21.64,21.65,21.63,21.64,16200.0,21.2433,21.2531,21.2334,21.2433,16200.0
2012-01-17 15:35:00,21.65,21.68,21.64,21.68,35600.0,21.2531,21.2825,21.2433,21.2825,35600.0
2012-01-17 15:40:00,21.68,21.71,21.68,21.68,23600.0,21.2825,21.312,21.2825,21.2825,23600.0
2012-01-17 15:45:00,21.69,21.71,21.66,21.67,30000.0,21.2923,21.312,21.2629,21.2727,30000.0
2012-01-17 15:50:00,21.68,21.68,21.64,21.64,36800.0,21.2825,21.2825,21.2433,21.2433,36800.0
2012-01-17 15:55:00,21.65,21.67,21.61,21.64,86100.0,21.2531,21.2727,21.2138,21.2433,86100.0
2012-01-18 09:30:00,21.63,21.69,21.57,21.59,10400.0,21.2334,21.2923,21.1745,21.1942,10400.0
2012-01-18 09:35:00,21.59,21.62,21.56,21.62,6800.0,21.1942,21.2236,21.1647,21.2236,6800.0
2012-01-18 09:40:00,21.59,21.69,21.59,21.67,7400.0,21.1942,21.2923,21.1942,21.2727,7400.0
2012-01-18 09:45:00,21.68,21.74,21.66,21.72,8700.0,21.2825,21.3414,21.2629,21.3218,8700.0
2012-01-18 09:50:00,21.73,21.83,21.71,21.8,7600.0,21.3316,21.4298,21.312,21.4003,7600.0
2012-01-18 09:55:00,21.79,21.81,21.78,21.79,2900.0,21.3905,21.4101,21.3807,21.3905,2900.0
2012-01-18 10:00:00,21.79,21.83,21.77,21.82,15000.0,21.3905,21.4298,21.3709,21.42,15000.0
2012-01-18 10:05:00,21.81,21.81,21.75,21.77,11400.0,21.4101,21.4101,21.3512,21.3709,11400.0
2012-01-18 10:10:00,21.78,21.85,21.78,21.82,10800.0,21.3807,21.4494,21.3807,21.42,10800.0
2012-01-18 10:15:00,21.82,21.85,21.8,21.84,6600.0,21.42,21.4494,21.4003,21.4396,6600.0
2012-01-18 10:20:00,21.85,21.93,21.85,21.93,11200.0,21.4494,21.5279,21.4494,21.5279,11200.0
2012-01-18 10:25:00,21.94,21.94,21.91,21.91,6700.0,21.5378,21.5378,21.5083,21.5083,6700.0
2012-01-18 10:30:00,21.9,21.94,21.89,21.9,9200.0,21.4985,21.5378,21.4887,21.4985,9200.0
2012-01-18 10:35:00,21.89,21.9,21.85,21.85,8300.0,21.4887,21.4985,21.4494,21.4494,8300.0
2012-01-18 10:40:00,21.85,21.85,21.81,21.82,3600.0,21.4494,21.4494,21.4101,21.42,3600.0
2012-01-18 10:45:00,21.82,21.83,21.76,21.76,9300.0,21.42,21.4298,21.3611,21.3611,9300.0
2012-01-18 10:50:00,21.76,21.82,21.74,21.82,11800.0,21.3611,21.42,21.3414,21.42,11800.0
2012-01-18 10:55:00,21.82,21.84,21.8,21.82,7000.0,21.42,21.4396,21.4003,21.42,7000.0
2012-01-18 11:00:00,21.82,21.85,21.81,21.81,9300.0,21.42,21.4494,21.4101,21.4101,9300.0
2012-01-18 11:05:00,21.82,21.83,21.74,21.75,29600.0,21.42,21.4298,21.3414,21.3512,29600.0
2012-01-18 11:10:00,21.74,21.76,21.7,21.71,29700.0,21.3414,21.3611,21.3022,21.312,29700.0
2012-01-18 11:15:00,21.73,21.73,21.67,21.67,17300.0,21.3316,21.3316,21.2727,21.2727,17300.0
2012-01-18 11:20:00,21.67,21.68,21.63,21.67,17300.0,21.2727,21.2825,21.2334,21.2727,17300.0
2012-01-18 11:25:00,21.67,21.68,21.45,21.46,121500.0,21.2727,21.2825,21.0567,21.0666,121500.0
2012-01-18 11:30:00,21.46,21.56,21.37,21.39,310000.0,21.0666,21.1647,20.9782,20.9978,310000.0
2012-01-18 11:35:00,21.41,21.47,21.14,21.3,389700.0,21.0175,21.0764,20.7524,20.9095,389700.0
2012-01-18 11:40:00,21.3,21.32,21.18,21.21,201000.0,20.9095,20.9291,20.7917,20.8211,201000.0
2012-01-18 11:45:00,21.21,21.41,21.2,21.25,206600.0,20.8211,21.0175,20.8113,20.8604,206600.0
2012-01-18 11:50:00,21.25,21.26,20.89,20.96,240800.0,20.8604,20.8702,20.507,20.5757,240800.0
2012-01-18 11:55:00,20.98,21.06,20.8,20.85,117700.0,20.5954,20.6739,20.4187,20.4677,117700.0
2012-01-18 12:00:00,20.86,21.1,20.85,21.09,71100.0,20.4776,20.7132,20.4677,20.7033,71100.0
2012-01-18 12:05:00,21.1,21.23,21.1,21.14,74900.0,20.7132,20.8408,20.7132,20.7524,74900.0
2012-01-18 12:10:00,21.14,21.15,21.12,21.14,23700.0,20.7524,20.7622,20.7328,20.7524,23700.0
2012-01-18 12:15:00,21.14,21.28,21.06,21.27,61200.0,20.7524,20.8899,20.6739,20.88,61200.0
2012-01-18 12:20:00,21.28,21.37,21.26,21.34,64700.0,20.8899,20.9782,20.8702,20.9488,64700.0
2012-01-18 12:25:00,21.34,21.37,21.32,21.34,21700.0,20.9488,20.9782,20.9291,20.9488,21700.0
2012-01-18 12:30:00,21.35,21.37,21.27,21.28,31200.0,20.9586,20.9782,20.88,20.8899,31200.0
2012-01-18 12:35:00,21.29,21.31,21.27,21.29,24900.0,20.8997,20.9193,20.88,20.8997,24900.0
2012-01-18 12:40:00,21.3,21.34,21.29,21.33,21400.0,20.9095,20.9488,20.8997,20.9389,21400.0
2012-01-18 12:45:00,21.33,21.35,21.3,21.34,13900.0,20.9389,20.9586,20.9095,20.9488,13900.0
2012-01-18 12:50:00,21.34,21.39,21.34,21.39,14900.0,20.9488,20.9978,20.9488,20.9978,14900.0
2012-01-18 12:55:00,21.4,21.43,21.39,21.42,14600.0,21.0077,21.0371,20.9978,21.0273,14600.0
2012-01-18 13:00:00,21.43,21.51,21.34,21.35,98100.0,21.0371,21.1156,20.9488,20.9586,98100.0
2012-01-18 13:05:00,21.35,21.39,21.35,21.37,15600.0,20.9586,20.9978,20.9586,20.9782,15600.0
2012-01-18 13:10:00,21.38,21.41,21.38,21.38,8700.0,20.988,21.0175,20.988,20.988,8700.0
2012-01-18 13:15:00,21.38,21.39,21.35,21.35,21300.0,20.988,20.9978,20.9586,20.9586,21300.0
2012-01-18 13:20:00,21.35,21.39,21.35,21.39,12600.0,20.9586,20.9978,20.9586,20.9978,12600.0
2012-01-18 13:25:00,21.39,21.43,21.38,21.41,20500.0,20.9978,21.0371,20.988,21.0175,20500.0
2012-01-18 13:30:00,21.4,21.43,21.37,21.43,14800.0,21.0077,21.0371,20.9782,21.0371,14800.0
2012-01-18 13:35:00,21.43,21.47,21.43,21.46,18600.0,21.0371,21.0764,21.0371,21.0666,18600.0
2012-01-18 13:40:00,21.46,21.51,21.46,21.49,30000.0,21.0666,21.1156,21.0666,21.096,30000.0
2012-01-18 13:45:00,21.48,21.48,21.47,21.48,500.0,21.0862,21.0862,21.0764,21.0862,500.0
2012-01-18 13:50:00,21.47,21.47,21.43,21.45,16200.0,21.0764,21.0764,21.0371,21.0567,16200.0
2012-01-18 13:55:00,21.46,21.47,21.45,21.47,13000.0,21.0666,21.0764,21.0567,21.0764,13000.0
2012-01-18 14:00:00,21.48,21.51,21.47,21.51,20800.0,21.0862,21.1156,21.0764,21.1156,20800.0
2012-01-18 14:05:00,21.52,21.54,21.5,21.54,12000.0,21.1255,21.1451,21.1058,21.1451,12000.0
2012-01-18 14:10:00,21.54,21.56,21.53,21.56,10900.0,21.1451,21.1647,21.1353,21.1647,10900.0
2012-01-18 14:15:00,21.56,21.58,21.55,21.58,14400.0,21.1647,21.1844,21.1549,21.1844,14400.0
2012-01-18 14:20:00,21.58,21.59,21.57,21.58,7900.0,21.1844,21.1942,21.1745,21.1844,7900.0
2012-01-18 14:25:00,21.59,21.6,21.58,21.6,7700.0,21.1942,21.204,21.1844,21.204,7700.0
2012-01-18 14:30:00,21.59,21.59,21.57,21.57,10900.0,21.1942,21.1942,21.1745,21.1745,10900.0
2012-01-18 14:35:00,21.57,21.57,21.53,21.55,20000.0,21.1745,21.1745,21.1353,21.1549,20000.0
2012-01-18 14:40:00,21.55,21.55,21.53,21.55,18600.0,21.1549,21.1549,21.1353,21.1549,18600.0
2012-01-18 14:45:00,21.54,21.59,21.54,21.59,3700.0,21.1451,21.1942,21.1451,21.1942,3700.0
2012-01-18 14:50:00,21.58,21.58,21.53,21.53,11600.0,21.1844,21.1844,21.1353,21.1353,11600.0
2012-01-18 14:55:00,21.54,21.54,21.47,21.49,31100.0,21.1451,21.1451,21.0764,21.096,31100.0
2012-01-18 15:00:00,21.5,21.51,21.44,21.45,40200.0,21.1058,21.1156,21.0469,21.0567,40200.0
2012-01-18 15:05:00,21.46,21.46,21.4,21.41,44500.0,21.0666,21.0666,21.0077,21.0175,44500.0
2012-01-18 15:10:00,21.41,21.44,21.41,21.44,34900.0,21.0175,21.0469,21.0175,21.0469,34900.0
2012-01-18 15:15:00,21.44,21.49,21.44,21.46,44400.0,21.0469,21.096,21.0469,21.0666,44400.0
2012-01-18 15:20:00,21.46,21.5,21.45,21.49,33200.0,21.0666,21.1058,21.0567,21.096,33200.0
2012-01-18 15:25:00,21.49,21.51,21.47,21.51,34600.0,21.096,21.1156,21.0764,21.1156,34600.0
2012-01-18 15:30:00,21.51,21.56,21.51,21.56,26500.0,21.1156,21.1647,21.1156,21.1647,26500.0
2012-01-18 15:35:00,21.56,21.56,21.53,21.54,41700.0,21.1647,21.1647,21.1353,21.1451,41700.0
2012-01-18 15:40:00,21.55,21.55,21.51,21.52,66200.0,21.1549,21.1549,21.1156,21.1255,66200.0
2012-01-18 15:45:00,21.52,21.54,21.51,21.52,50000.0,21.1255,21.1451,21.1156,21.1255,50000.0
2012-01-18 15:50:00,21.51,21.53,21.45,21.45,123500.0,21.1156,21.1353,21.0567,21.0567,123500.0
2012-01-18 15:55:00,21.45,21.54,21.44,21.54,144600.0,21.0567,21.1451,21.0469,21.1451,144600.0
2012-01-19 09:30:00,21.59,21.61,21.55,21.56,18100.0,21.1942,21.2138,21.1549,21.1647,18100.0
2012-01-19 09:35:00,21.53,21.56,21.46,21.47,12700.0,21.1353,21.1647,21.0666,21.0764,12700.0
2012-01-19 09:40:00,21.47,21.47,21.45,21.46,5900.0,21.0764,21.0764,21.0567,21.0666,5900.0
2012-01-19 09:45:00,21.46,21.5,21.46,21.48,10700.0,21.0666,21.1058,21.0666,21.0862,10700.0
2012-01-19 09:50:00,21.48,21.48,21.45,21.46,10500.0,21.0862,21.0862,21.0567,21.0666,10500.0
2012-01-19 09:55:00,21.47,21.52,21.47,21.51,11600.0,21.0764,21.1255,21.0764,21.1156,11600.0
2012-01-19 10:00:00,21.51,21.51,21.41,21.45,23100.0,21.1156,21.1156,21.0175,21.0567,23100.0
2012-01-19 10:05:00,21.44,21.47,21.42,21.46,14300.0,21.0469,21.0764,21.0273,21.0666,14300.0
2012-01-19 10:10:00,21.46,21.49,21.46,21.47,5400.0,21.0666,21.096,21.0666,21.0764,5400.0
2012-01-19 10:15:00,21.47,21.48,21.46,21.47,3600.0,21.0764,21.0862,21.0666,21.0764,3600.0
2012-01-19 10:20:00,21.47,21.48,21.46,21.48,6800.0,21.0764,21.0862,21.0666,21.0862,6800.0
2012-01-19 10:25:00,21.48,21.51,21.48,21.5,6500.0,21.0862,21.1156,21.0862,21.1058,6500.0
2012-01-19 10:30:00,21.51,21.52,21.46,21.52,22800.0,21.1156,21.1255,21.0666,21.1255,22800.0
2012-01-19 10:35:00,21.52,21.53,21.52,21.53,12000.0,21.1255,21.1353,21.1255,21.1353,12000.0
2012-01-19 10:40:00,21.53,21.6,21.52,21.6,10700.0,21.1353,21.204,21.1255,21.204,10700.0
2012-01-19 10:45:00,21.62,21.66,21.6,21.66,12600.0,21.2236,21.2629,21.204,21.2629,12600.0
2012-01-19 10:50:00,21.66,21.72,21.66,21.72,14300.0,21.2629,21.3218,21.2629,21.3218,14300.0
2012-01-19 10:55:00,21.71,21.72,21.71,21.71,9600.0,21.312,21.3218,21.312,21.312,9600.0
2012-01-19 11:00:00,21.71,21.77,21.71,21.76,32500.0,21.312,21.3709,21.312,21.3611,32500.0
2012-01-19 11:05:00,21.77,21.81,21.75,21.8,35800.0,21.3709,21.4101,21.3512,21.4003,35800.0
2012-01-19 11:10:00,21.8,21.8,21.74,21.74,7900.0,21.4003,21.4003,21.3414,21.3414,7900.0
2012-01-19 11:15:00,21.74,21.74,21.71,21.71,9900.0,21.3414,21.3414,21.312,21.312,9900.0
2012-01-19 11:20:00,21.71,21.72,21.7,21.72,6800.0,21.312,21.3218,21.3022,21.3218,6800.0
2012-01-19 11:25:00,21.73,21.73,21.71,21.73,3400.0,21.3316,21.3316,21.312,21.3316,3400.0
2012-01-19 11:30:00,21.73,21.73,21.71,21.73,8000.0,21.3316,21.3316,21.312,21.3316,8000.0
2012-01-19 11:35:00,21.72,21.77,21.69,21.77,26100.0,21.3218,21.3709,21.2923,21.3709,26100.0
2012-01-19 11:40:00,21.78,21.79,21.71,21.72,22100.0,21.3807,21.3905,21.312,21.3218,22100.0
2012-01-19 11:45:00,21.72,21.73,21.66,21.69,49200.0,21.3218,21.3316,21.2629,21.2923,49200.0
2012-01-19 11:50:00,21.69,21.7,21.65,21.65,16400.0,21.2923,21.3022,21.2531,21.2531,16400.0
2012-01-19 11:55:00,21.66,21.67,21.63,21.63,16600.0,21.2629,21.2727,21.2334,21.2334,16600.0
2012-01-19 12:00:00,21.64,21.65,21.63,21.64,9200.0,21.2433,21.2531,21.2334,21.2433,9200.0
2012-01-19 12:05:00,21.64,21.64,21.59,21.59,19200.0,21.2433,21.2433,21.1942,21.1942,19200.0
2012-01-19 12:10:00,21.58,21.6,21.56,21.6,19000.0,21.1844,21.204,21.1647,21.204,19000.0
2012-01-19 12:15:00,21.6,21.63,21.6,21.62,4400.0,21.204,21.2334,21.204,21.2236,4400.0
2012-01-19 12:20:00,21.61,21.63,21.6,21.62,9200.0,21.2138,21.2334,21.204,21.2236,9200.0
2012-01-19 12:25:00,21.62,21.64,21.62,21.63,16400.0,21.2236,21.2433,21.2236,21.2334,16400.0
2012-01-19 12:30:00,21.62,21.64,21.61,21.61,18600.0,21.2236,21.2433,21.2138,21.2138,18600.0
2012-01-19 12:35:00,21.6,21.62,21.6,21.6,7500.0,21.204,21.2236,21.204,21.204,7500.0
2012-01-19 12:40:00,21.6,21.6,21.58,21.59,15600.0,21.204,21.204,21.1844,21.1942,15600.0
2012-01-19 12:45:00,21.58,21.64,21.58,21.64,39200.0,21.1844,21.2433,21.1844,21.2433,39200.0
2012-01-19 12:50:00,21.64,21.68,21.64,21.68,6900.0,21.2433,21.2825,21.2433,21.2825,6900.0
2012-01-19 12:55:00,21.68,21.7,21.68,21.69,4800.0,21.2825,21.3022,21.2825,21.2923,4800.0
2012-01-19 13:00:00,21.69,21.7,21.68,21.69,17000.0,21.2923,21.3022,21.2825,21.2923,17000.0
2012-01-19 13:05:00,21.7,21.7,21.67,21.68,21800.0,21.3022,21.3022,21.2727,21.2825,21800.0
2012-01-19 13:10:00,21.68,21.69,21.67,21.68,6500.0,21.2825,21.2923,21.2727,21.2825,6500.0
2012-01-19 13:15:00,21.68,21.69,21.67,21.68,6300.0,21.2825,21.2923,21.2727,21.2825,6300.0
2012-01-19 13:20:00,21.68,21.69,21.67,21.68,2800.0,21.2825,21.2923,21.2727,21.2825,2800.0
2012-01-19 13:25:00,21.69,21.7,21.68,21.7,8900.0,21.2923,21.3022,21.2825,21.3022,8900.0
2012-01-19 13:30:00,21.69,21.77,21.69,21.75,73600.0,21.2923,21.3709,21.2923,21.3512,73600.0
2012-01-19 13:35:00,21.75,21.77,21.75,21.75,5700.0,21.3512,21.3709,21.3512,21.3512,5700.0
2012-01-19 13:40:00,21.76,21.76,21.76,21.76,2200.0,21.3611,21.3611,21.3611,21.3611,2200.0
2012-01-19 13:45:00,21.76,21.78,21.76,21.77,9800.0,21.3611,21.3807,21.3611,21.3709,9800.0
2012-01-19 13:50:00,21.77,21.78,21.77,21.78,3300.0,21.3709,21.3807,21.3709,21.3807,3300.0
2012-01-19 13:55:00,21.78,21.79,21.72,21.72,32000.0,21.3807,21.3905,21.3218,21.3218,32000.0
2012-01-19 14:00:00,21.71,21.72,21.7,21.7,8900.0,21.312,21.3218,21.3022,21.3022,8900.0
2012-01-19 14:05:00,21.71,21.71,21.7,21.71,2900.0,21.312,21.312,21.3022,21.312,2900.0
2012-01-19 14:10:00,21.71,21.71,21.68,21.69,13900.0,21.312,21.312,21.2825,21.2923,13900.0
2012-01-19 14:15:00,21.69,21.69,21.68,21.68,15300.0,21.2923,21.2923,21.2825,21.2825,15300.0
2012-01-19 14:20:00,21.68,21.68,21.65,21.67,11900.0,21.2825,21.2825,21.2531,21.2727,11900.0
2012-01-19 14:25:00,21.66,21.66,21.64,21.64,8300.0,21.2629,21.2629,21.2433,21.2433,8300.0
2012-01-19 14:30:00,21.64,21.66,21.62,21.62,8800.0,21.2433,21.2629,21.2236,21.2236,8800.0
2012-01-19 14:35:00,21.62,21.66,21.62,21.65,4800.0,21.2236,21.2629,21.2236,21.2531,4800.0
2012-01-19 14:40:00,21.65,21.66,21.63,21.63,5000.0,21.2531,21.2629,21.2334,21.2334,5000.0
2012-01-19 14:45:00,21.63,21.64,21.62,21.64,7100.0,21.2334,21.2433,21.2236,21.2433,7100.0
2012-01-19 14:50:00,21.63,21.63,21.6,21.61,9700.0,21.2334,21.2334,21.204,21.2138,9700.0
2012-01-19 14:55:00,21.6,21.62,21.57,21.57,8600.0,21.204,21.2236,21.1745,21.1745,8600.0
2012-01-19 15:00:00,21.58,21.58,21.56,21.57,8200.0,21.1844,21.1844,21.1647,21.1745,8200.0
2012-01-19 15:05:00,21.58,21.6,21.57,21.59,15800.0,21.1844,21.204,21.1745,21.1942,15800.0
2012-01-19 15:10:00,21.59,21.61,21.57,21.58,13000.0,21.1942,21.2138,21.1745,21.1844,13000.0
2012-01-19 15:15:00,21.58,21.61,21.58,21.61,8700.0,21.1844,21.2138,21.1844,21.2138,8700.0
2012-01-19 15:20:00,21.6,21.64,21.6,21.63,6700.0,21.204,21.2433,21.204,21.2334,6700.0
2012-01-19 15:25:00,21.64,21.64,21.62,21.63,15700.0,21.2433,21.2433,21.2236,21.2334,15700.0
2012-01-19 15:30:00,21.63,21.68,21.62,21.68,23000.0,21.2334,21.2825,21.2236,21.2825,23000.0
2012-01-19 15:35:00,21.68,21.7,21.65,21.67,19500.0,21.2825,21.3022,21.2531,21.2727,19500.0
2012-01-19 15:40:00,21.67,21.69,21.66,21.68,11600.0,21.2727,21.2923,21.2629,21.2825,11600.0
2012-01-19 15:45:00,21.68,21.69,21.65,21.65,22200.0,21.2825,21.2923,21.2531,21.2531,22200.0
2012-01-19 15:50:00,21.66,21.66,21.63,21.64,23600.0,21.2629,21.2629,21.2334,21.2433,23600.0
2012-01-19 15:55:00,21.64,21.68,21.63,21.67,77600.0,21.2433,21.2825,21.2334,21.2727,77600.0
2012-01-20 09:30:00,21.65,21.65,21.55,21.59,141000.0,21.2531,21.2531,21.1549,21.1942,141000.0
2012-01-20 09:35:00,21.59,21.6,21.56,21.57,9300.0,21.1942,21.204,21.1647,21.1745,9300.0
2012-01-20 09:40:00,21.57,21.67,21.54,21.58,11400.0,21.1745,21.2727,21.1451,21.1844,11400.0
2012-01-20 09:45:00,21.57,21.57,21.53,21.53,12600.0,21.1745,21.1745,21.1353,21.1353,12600.0
2012-01-20 09:50:00,21.53,21.58,21.52,21.55,7800.0,21.1353,21.1844,21.1255,21.1549,7800.0
2012-01-20 09:55:00,21.55,21.55,21.52,21.54,5700.0,21.1549,21.1549,21.1255,21.1451,5700.0
2012-01-20 10:00:00,21.54,21.55,21.42,21.48,31200.0,21.1451,21.1549,21.0273,21.0862,31200.0
2012-01-20 10:05:00,21.48,21.5,21.4,21.41,45200.0,21.0862,21.1058,21.0077,21.0175,45200.0
2012-01-20 10:10:00,21.41,21.41,21.38,21.39,18000.0,21.0175,21.0175,20.988,20.9978,18000.0
2012-01-20 10:15:00,21.38,21.39,21.34,21.36,34800.0,20.988,20.9978,20.9488,20.9684,34800.0
2012-01-20 10:20:00,21.35,21.47,21.34,21.46,11600.0,20.9586,21.0764,20.9488,21.0666,11600.0
2012-01-20 10:25:00,21.47,21.48,21.45,21.48,6900.0,21.0764,21.0862,21.0567,21.0862,6900.0
2012-01-20 10:30:00,21.48,21.48,21.4,21.41,14700.0,21.0862,21.0862,21.0077,21.0175,14700.0
2012-01-20 10:35:00,21.41,21.44,21.39,21.41,9700.0,21.0175,21.0469,20.9978,21.0175,9700.0
2012-01-20 10:40:00,21.4,21.43,21.36,21.37,12400.0,21.0077,21.0371,20.9684,20.9782,12400.0
2012-01-20 10:45:00,21.38,21.4,21.36,21.36,8800.0,20.988,21.0077,20.9684,20.9684,8800.0
2012-01-20 10:50:00,21.36,21.36,21.35,21.35,4800.0,20.9684,20.9684,20.9586,20.9586,4800.0
2012-01-20 10:55:00,21.35,21.36,21.26,21.27,26500.0,20.9586,20.9684,20.8702,20.88,26500.0
2012-01-20 11:00:00,21.27,21.29,21.21,21.21,14700.0,20.88,20.8997,20.8211,20.8211,14700.0
2012-01-20 11:05:00,21.22,21.29,21.19,21.29,8500.0,20.831,20.8997,20.8015,20.8997,8500.0
2012-01-20 11:10:00,21.29,21.32,21.28,21.32,8700.0,20.8997,20.9291,20.8899,20.9291,8700.0
2012-01-20 11:15:00,21.32,21.37,21.32,21.37,7100.0,20.9291,20.9782,20.9291,20.9782,7100.0
2012-01-20 11:20:00,21.37,21.4,21.36,21.4,6500.0,20.9782,21.0077,20.9684,21.0077,6500.0
2012-01-20 11:25:00,21.41,21.45,21.41,21.45,9700.0,21.0175,21.0567,21.0175,21.0567,9700.0
2012-01-20 11:30:00,21.44,21.44,21.41,21.42,12300.0,21.0469,21.0469,21.0175,21.0273,12300.0
2012-01-20 11:35:00,21.41,21.42,21.38,21.39,7500.0,21.0175,21.0273,20.988,20.9978,7500.0
2012-01-20 11:40:00,21.4,21.4,21.34,21.34,10000.0,21.0077,21.0077,20.9488,20.9488,10000.0
2012-01-20 11:45:00,21.34,21.35,21.32,21.34,7300.0,20.9488,20.9586,20.9291,20.9488,7300.0
2012-01-20 11:50:00,21.34,21.34,21.28,21.3,9100.0,20.9488,20.9488,20.8899,20.9095,9100.0
2012-01-20 11:55:00,21.3,21.31,21.3,21.3,4500.0,20.9095,20.9193,20.9095,20.9095,4500.0
2012-01-20 12:00:00,21.3,21.33,21.26,21.27,11200.0,20.9095,20.9389,20.8702,20.88,11200.0
2012-01-20 12:05:00,21.27,21.28,21.24,21.24,11500.0,20.88,20.8899,20.8506,20.8506,11500.0
2012-01-20 12:10:00,21.25,21.3,21.24,21.28,19200.0,20.8604,20.9095,20.8506,20.8899,19200.0
2012-01-20 12:15:00,21.28,21.28,21.25,21.28,7500.0,20.8899,20.8899,20.8604,20.8899,7500.0
2012-01-20 12:20:00,21.28,21.29,21.28,21.28,1700.0,20.8899,20.8997,20.8899,20.8899,1700.0
2012-01-20 12:25:00,21.28,21.29,21.27,21.27,3900.0,20.8899,20.8997,20.88,20.88,3900.0
2012-01-20 12:30:00,21.28,21.31,21.28,21.3,4600.0,20.8899,20.9193,20.8899,20.9095,4600.0
2012-01-20 12:35:00,21.3,21.3,21.28,21.28,3800.0,20.9095,20.9095,20.8899,20.8899,3800.0
2012-01-20 12:40:00,21.28,21.31,21.28,21.3,4600.0,20.8899,20.9193,20.8899,20.9095,4600.0
2012-01-20 12:45:00,21.3,21.3,21.29,21.29,2700.0,20.9095,20.9095,20.8997,20.8997,2700.0
2012-01-20 12:50:00,21.29,21.3,21.29,21.29,2300.0,20.8997,20.9095,20.8997,20.8997,2300.0
2012-01-20 12:55:00,21.29,21.31,21.29,21.3,6700.0,20.8997,20.9193,20.8997,20.9095,6700.0
2012-01-20 13:00:00,21.3,21.32,21.29,21.31,5100.0,20.9095,20.9291,20.8997,20.9193,5100.0
2012-01-20 13:05:00,21.31,21.35,21.31,21.35,6100.0,20.9193,20.9586,20.9193,20.9586,6100.0
2012-01-20 13:10:00,21.35,21.38,21.35,21.38,4900.0,20.9586,20.988,20.9586,20.988,4900.0
2012-01-20 13:15:00,21.37,21.38,21.35,21.36,4700.0,20.9782,20.988,20.9586,20.9684,4700.0
2012-01-20 13:20:00,21.36,21.39,21.35,21.39,6900.0,20.9684,20.9978,20.9586,20.9978,6900.0
2012-01-20 13:25:00,21.38,21.39,21.36,21.37,6600.0,20.988,20.9978,20.9684,20.9782,6600.0
2012-01-20 13:30:00,21.37,21.39,21.35,21.35,10800.0,20.9782,20.9978,20.9586,20.9586,10800.0
2012-01-20 13:35:00,21.35,21.36,21.35,21.35,6100.0,20.9586,20.9684,20.9586,20.9586,6100.0
2012-01-20 13:40:00,21.35,21.37,21.34,21.35,5400.0,20.9586,20.9782,20.9488,20.9586,5400.0
2012-01-20 13:45:00,21.35,21.36,21.33,21.34,4100.0,20.9586,20.9684,20.9389,20.9488,4100.0
2012-01-20 13:50:00,21.34,21.36,21.34,21.35,4100.0,20.9488,20.9684,20.9488,20.9586,4100.0
2012-01-20 13:55:00,21.36,21.37,21.35,21.35,7200.0,20.9684,20.9782,20.9586,20.9586,7200.0
2012-01-20 14:00:00,21.35,21.38,21.35,21.38,10800.0,20.9586,20.988,20.9586,20.988,10800.0
2012-01-20 14:05:00,21.37,21.39,21.36,21.39,5200.0,20.9782,20.9978,20.9684,20.9978,5200.0
2012-01-20 14:10:00,21.38,21.39,21.35,21.37,6800.0,20.988,20.9978,20.9586,20.9782,6800.0
2012-01-20 14:15:00,21.37,21.38,21.34,21.36,9900.0,20.9782,20.988,20.9488,20.9684,9900.0
2012-01-20 14:20:00,21.35,21.37,21.35,21.35,19800.0,20.9586,20.9782,20.9586,20.9586,19800.0
2012-01-20 14:25:00,21.36,21.36,21.35,21.36,1200.0,20.9684,20.9684,20.9586,20.9684,1200.0
2012-01-20 14:30:00,21.35,21.36,21.35,21.35,1200.0,20.9586,20.9684,20.9586,20.9586,1200.0
2012-01-20 14:35:00,21.36,21.36,21.31,21.31,16900.0,20.9684,20.9684,20.9193,20.9193,16900.0
2012-01-20 14:40:00,21.31,21.32,21.31,21.32,3600.0,20.9193,20.9291,20.9193,20.9291,3600.0
2012-01-20 14:45:00,21.32,21.32,21.28,21.28,11600.0,20.9291,20.9291,20.8899,20.8899,11600.0
2012-01-20 14:50:00,21.28,21.29,21.28,21.29,5700.0,20.8899,20.8997,20.8899,20.8997,5700.0
2012-01-20 14:55:00,21.29,21.31,21.28,21.31,7800.0,20.8997,20.9193,20.8899,20.9193,7800.0
2012-01-20 15:00:00,21.31,21.32,21.3,21.31,8900.0,20.9193,20.9291,20.9095,20.9193,8900.0
2012-01-20 15:05:00,21.31,21.31,21.3,21.31,7800.0,20.9193,20.9193,20.9095,20.9193,7800.0
2012-01-20 15:10:00,21.3,21.33,21.3,21.33,14400.0,20.9095,20.9389,20.9095,20.9389,14400.0
2012-01-20 15:15:00,21.33,21.33,21.32,21.33,11100.0,20.9389,20.9389,20.9291,20.9389,11100.0
2012-01-20 15:20:00,21.33,21.33,21.3,21.32,21400.0,20.9389,20.9389,20.9095,20.9291,21400.0
2012-01-20 15:25:00,21.32,21.32,21.31,21.32,12000.0,20.9291,20.9291,20.9193,20.9291,12000.0
2012-01-20 15:30:00,21.32,21.32,21.31,21.32,4000.0,20.9291,20.9291,20.9193,20.9291,4000.0
2012-01-20 15:35:00,21.32,21.32,21.31,21.31,3900.0,20.9291,20.9291,20.9193,20.9193,3900.0
2012-01-20 15:40:00,21.32,21.34,21.31,21.34,11900.0,20.9291,20.9488,20.9193,20.9488,11900.0
2012-01-20 15:45:00,21.34,21.41,21.34,21.41,22900.0,20.9488,21.0175,20.9488,21.0175,22900.0
2012-01-20 15:50:00,21.41,21.41,21.37,21.41,37000.0,21.0175,21.0175,20.9782,21.0175,37000.0
2012-01-20 15:55:00,21.4,21.42,21.37,21.39,155100.0,21.0077,21.0273,20.9782,20.9978,155100.0
2012-01-23 09:30:00,21.45,21.56,21.44,21.53,25200.0,21.0567,21.1647,21.0469,21.1353,25200.0
2012-01-23 09:35:00,21.56,21.7,21.56,21.7,37000.0,21.1647,21.3022,21.1647,21.3022,37000.0
2012-01-23 09:40:00,21.67,21.67,21.64,21.66,20900.0,21.2727,21.2727,21.2433,21.2629,20900.0
2012-01-23 09:45:00,21.66,21.67,21.55,21.58,17000.0,21.2629,21.2727,21.1549,21.1844,17000.0
2012-01-23 09:50:00,21.59,21.66,21.5,21.5,16800.0,21.1942,21.2629,21.1058,21.1058,16800.0
2012-01-23 09:55:00,21.5,21.51,21.47,21.48,26700.0,21.1058,21.1156,21.0764,21.0862,26700.0
2012-01-23 10:00:00,21.48,21.49,21.4,21.41,38600.0,21.0862,21.096,21.0077,21.0175,38600.0
2012-01-23 10:05:00,21.41,21.43,21.37,21.39,43900.0,21.0175,21.0371,20.9782,20.9978,43900.0
2012-01-23 10:10:00,21.4,21.4,21.38,21.39,15800.0,21.0077,21.0077,20.988,20.9978,15800.0
2012-01-23 10:15:00,21.4,21.44,21.39,21.43,19500.0,21.0077,21.0469,20.9978,21.0371,19500.0
2012-01-23 10:20:00,21.43,21.44,21.38,21.39,13600.0,21.0371,21.0469,20.988,20.9978,13600.0
2012-01-23 10:25:00,21.38,21.44,21.38,21.41,21300.0,20.988,21.0469,20.988,21.0175,21300.0
2012-01-23 10:30:00,21.42,21.42,21.33,21.34,24200.0,21.0273,21.0273,20.9389,20.9488,24200.0
2012-01-23 10:35:00,21.34,21.35,21.3,21.3,26600.0,20.9488,20.9586,20.9095,20.9095,26600.0
2012-01-23 10:40:00,21.31,21.31,21.23,21.23,18700.0,20.9193,20.9193,20.8408,20.8408,18700.0
2012-01-23 10:45:00,21.23,21.24,21.22,21.23,13600.0,20.8408,20.8506,20.831,20.8408,13600.0
2012-01-23 10:50:00,21.24,21.25,21.22,21.22,12200.0,20.8506,20.8604,20.831,20.831,12200.0
2012-01-23 10:55:00,21.23,21.23,21.16,21.17,22600.0,20.8408,20.8408,20.7721,20.7819,22600.0
2012-01-23 11:00:00,21.17,21.18,21.17,21.18,7900.0,20.7819,20.7917,20.7819,20.7917,7900.0
2012-01-23 11:05:00,21.17,21.23,21.16,21.16,35200.0,20.7819,20.8408,20.7721,20.7721,35200.0
2012-01-23 11:10:00,21.16,21.16,21.09,21.1,17700.0,20.7721,20.7721,20.7033,20.7132,17700.0
2012-01-23 11:15:00,21.09,21.1,21.07,21.07,20100.0,20.7033,20.7132,20.6837,20.6837,20100.0
2012-01-23 11:20:00,21.07,21.08,21.01,21.01,38300.0,20.6837,20.6935,20.6248,20.6248,38300.0
2012-01-23 11:25:00,21.02,21.02,20.98,20.99,34900.0,20.6346,20.6346,20.5954,20.6052,34900.0
2012-01-23 11:30:00,20.99,21.02,20.98,21.02,12900.0,20.6052,20.6346,20.5954,20.6346,12900.0
2012-01-23 11:35:00,21.02,21.02,20.91,20.92,29100.0,20.6346,20.6346,20.5266,20.5365,29100.0
2012-01-23 11:40:00,20.92,20.93,20.85,20.86,26500.0,20.5365,20.5463,20.4677,20.4776,26500.0
2012-01-23 11:45:00,20.86,20.86,20.78,20.78,36300.0,20.4776,20.4776,20.399,20.399,36300.0
2012-01-23 11:50:00,20.79,20.86,20.79,20.86,15900.0,20.4088,20.4776,20.4088,20.4776,15900.0
2012-01-23 11:55:00,20.87,20.87,20.82,20.82,29400.0,20.4874,20.4874,20.4383,20.4383,29400.0
2012-01-23 12:00:00,20.82,20.82,20.7,20.75,58300.0,20.4383,20.4383,20.3205,20.3696,58300.0
2012-01-23 12:05:00,20.76,20.78,20.74,20.78,22900.0,20.3794,20.399,20.3598,20.399,22900.0
2012-01-23 12:10:00,20.77,20.79,20.75,20.76,12100.0,20.3892,20.4088,20.3696,20.3794,12100.0
2012-01-23 12:15:00,20.75,20.8,20.75,20.8,14400.0,20.3696,20.4187,20.3696,20.4187,14400.0
2012-01-23 12:20:00,20.81,20.81,20.79,20.8,21400.0,20.4285,20.4285,20.4088,20.4187,21400.0
2012-01-23 12:25:00,20.8,20.8,20.79,20.8,8400.0,20.4187,20.4187,20.4088,20.4187,8400.0
2012-01-23 12:30:00,20.8,20.81,20.79,20.81,12000.0,20.4187,20.4285,20.4088,20.4285,12000.0
2012-01-23 12:35:00,20.8,20.81,20.78,20.79,11900.0,20.4187,20.4285,20.399,20.4088,11900.0
2012-01-23 12:40:00,20.8,20.8,20.79,20.8,8700.0,20.4187,20.4187,20.4088,20.4187,8700.0
2012-01-23 12:45:00,20.79,20.81,20.77,20.77,7800.0,20.4088,20.4285,20.3892,20.3892,7800.0
2012-01-23 12:50:00,20.77,20.79,20.77,20.78,2600.0,20.3892,20.4088,20.3892,20.399,2600.0
2012-01-23 12:55:00,20.78,20.79,20.76,20.78,12200.0,20.399,20.4088,20.3794,20.399,12200.0
2012-01-23 13:00:00,20.78,20.82,20.77,20.8,17700.0,20.399,20.4383,20.3892,20.4187,17700.0
2012-01-23 13:05:00,20.8,20.83,20.79,20.83,16700.0,20.4187,20.4481,20.4088,20.4481,16700.0
2012-01-23 13:10:00,20.83,20.87,20.83,20.87,5600.0,20.4481,20.4874,20.4481,20.4874,5600.0
2012-01-23 13:15:00,20.87,20.88,20.83,20.83,9300.0,20.4874,20.4972,20.4481,20.4481,9300.0
2012-01-23 13:20:00,20.84,20.88,20.83,20.88,7500.0,20.4579,20.4972,20.4481,20.4972,7500.0
2012-01-23 13:25:00,20.88,20.9,20.87,20.89,5500.0,20.4972,20.5168,20.4874,20.507,5500.0
2012-01-23 13:30:00,20.89,20.91,20.87,20.88,16100.0,20.507,20.5266,20.4874,20.4972,16100.0
2012-01-23 13:35:00,20.88,20.9,20.84,20.84,7100.0,20.4972,20.5168,20.4579,20.4579,7100.0
2012-01-23 13:40:00,20.84,20.86,20.84,20.86,5500.0,20.4579,20.4776,20.4579,20.4776,5500.0
2012-01-23 13:45:00,20.86,20.87,20.85,20.86,5600.0,20.4776,20.4874,20.4677,20.4776,5600.0
2012-01-23 13:50:00,20.86,20.86,20.8,20.84,26900.0,20.4776,20.4776,20.4187,20.4579,26900.0
2012-01-23 13:55:00,20.84,20.89,20.83,20.88,48000.0,20.4579,20.507,20.4481,20.4972,48000.0
2012-01-23 14:00:00,20.88,20.89,20.88,20.89,21400.0,20.4972,20.507,20.4972,20.507,21400.0
2012-01-23 14:05:00,20.88,20.89,20.88,20.88,8800.0,20.4972,20.507,20.4972,20.4972,8800.0
2012-01-23 14:10:00,20.89,20.89,20.88,20.88,5600.0,20.507,20.507,20.4972,20.4972,5600.0
2012-01-23 14:15:00,20.88,20.89,20.83,20.83,28000.0,20.4972,20.507,20.4481,20.4481,28000.0
2012-01-23 14:20:00,20.83,20.83,20.81,20.82,18800.0,20.4481,20.4481,20.4285,20.4383,18800.0
2012-01-23 14:25:00,20.83,20.84,20.77,20.8,27400.0,20.4481,20.4579,20.3892,20.4187,27400.0
2012-01-23 14:30:00,20.81,20.84,20.8,20.83,8300.0,20.4285,20.4579,20.4187,20.4481,8300.0
2012-01-23 14:35:00,20.82,20.83,20.78,20.78,13500.0,20.4383,20.4481,20.399,20.399,13500.0
2012-01-23 14:40:00,20.79,20.79,20.75,20.76,13000.0,20.4088,20.4088,20.3696,20.3794,13000.0
2012-01-23 14:45:00,20.77,20.77,20.73,20.74,12900.0,20.3892,20.3892,20.3499,20.3598,12900.0
2012-01-23 14:50:00,20.74,20.75,20.73,20.73,10400.0,20.3598,20.3696,20.3499,20.3499,10400.0
2012-01-23 14:55:00,20.73,20.84,20.72,20.8,59600.0,20.3499,20.4579,20.3401,20.4187,59600.0
2012-01-23 15:00:00,20.8,20.81,20.79,20.8,13300.0,20.4187,20.4285,20.4088,20.4187,13300.0
2012-01-23 15:05:00,20.8,20.85,20.79,20.82,45200.0,20.4187,20.4677,20.4088,20.4383,45200.0
2012-01-23 15:10:00,20.83,20.83,20.77,20.81,42800.0,20.4481,20.4481,20.3892,20.4285,42800.0
2012-01-23 15:15:00,20.81,20.83,20.81,20.82,15500.0,20.4285,20.4481,20.4285,20.4383,15500.0
2012-01-23 15:20:00,20.83,20.88,20.82,20.88,32500.0,20.4481,20.4972,20.4383,20.4972,32500.0
2012-01-23 15:25:00,20.88,20.9,20.86,20.87,28100.0,20.4972,20.5168,20.4776,20.4874,28100.0
2012-01-23 15:30:00,20.88,20.88,20.86,20.86,30100.0,20.4972,20.4972,20.4776,20.4776,30100.0
2012-01-23 15:35:00,20.87,20.89,20.85,20.89,31800.0,20.4874,20.507,20.4677,20.507,31800.0
2012-01-23 15:40:00,20.88,20.89,20.86,20.87,34300.0,20.4972,20.507,20.4776,20.4874,34300.0
2012-01-23 15:45:00,20.88,20.9,20.86,20.86,46500.0,20.4972,20.5168,20.4776,20.4776,46500.0
2012-01-23 15:50:00,20.86,20.87,20.81,20.82,49900.0,20.4776,20.4874,20.4285,20.4383,49900.0
2012-01-23 15:55:00,20.82,20.86,20.81,20.84,124600.0,20.4383,20.4776,20.4285,20.4579,124600.0
2012-01-24 09:30:00,20.68,20.72,20.62,20.71,12200.0,20.3009,20.3401,20.242,20.3303,12200.0
2012-01-24 09:35:00,20.71,20.71,20.59,20.64,6700.0,20.3303,20.3303,20.2125,20.2616,6700.0
2012-01-24 09:40:00,20.64,20.67,20.62,20.67,6300.0,20.2616,20.291,20.242,20.291,6300.0
2012-01-24 09:45:00,20.66,20.73,20.65,20.71,33400.0,20.2812,20.3499,20.2714,20.3303,33400.0
2012-01-24 09:50:00,20.71,20.71,20.68,20.68,11800.0,20.3303,20.3303,20.3009,20.3009,11800.0
2012-01-24 09:55:00,20.69,20.73,20.68,20.7,10100.0,20.3107,20.3499,20.3009,20.3205,10100.0
2012-01-24 10:00:00,20.69,20.75,20.67,20.71,16100.0,20.3107,20.3696,20.291,20.3303,16100.0
2012-01-24 10:05:00,20.72,20.74,20.71,20.73,5300.0,20.3401,20.3598,20.3303,20.3499,5300.0
2012-01-24 10:10:00,20.73,20.76,20.71,20.75,8700.0,20.3499,20.3794,20.3303,20.3696,8700.0
2012-01-24 10:15:00,20.75,20.76,20.71,20.73,11300.0,20.3696,20.3794,20.3303,20.3499,11300.0
2012-01-24 10:20:00,20.74,20.83,20.73,20.83,18900.0,20.3598,20.4481,20.3499,20.4481,18900.0
2012-01-24 10:25:00,20.83,20.85,20.79,20.79,9800.0,20.4481,20.4677,20.4088,20.4088,9800.0
2012-01-24 10:30:00,20.79,20.8,20.76,20.8,18900.0,20.4088,20.4187,20.3794,20.4187,18900.0
2012-01-24 10:35:00,20.8,20.81,20.77,20.79,10700.0,20.4187,20.4285,20.3892,20.4088,10700.0
2012-01-24 10:40:00,20.8,20.83,20.78,20.79,10900.0,20.4187,20.4481,20.399,20.4088,10900.0
2012-01-24 10:45:00,20.8,20.81,20.78,20.8,17200.0,20.4187,20.4285,20.399,20.4187,17200.0
2012-01-24 10:50:00,20.82,20.86,20.8,20.85,10800.0,20.4383,20.4776,20.4187,20.4677,10800.0
2012-01-24 10:55:00,20.86,20.86,20.85,20.85,4100.0,20.4776,20.4776,20.4677,20.4677,4100.0
2012-01-24 11:00:00,20.86,20.86,20.84,20.85,7200.0,20.4776,20.4776,20.4579,20.4677,7200.0
2012-01-24 11:05:00,20.85,20.91,20.85,20.91,23500.0,20.4677,20.5266,20.4677,20.5266,23500.0
2012-01-24 11:10:00,20.9,20.95,20.9,20.94,7700.0,20.5168,20.5659,20.5168,20.5561,7700.0
2012-01-24 11:15:00,20.94,20.96,20.93,20.93,6400.0,20.5561,20.5757,20.5463,20.5463,6400.0
2012-01-24 11:20:00,20.94,20.98,20.93,20.98,5500.0,20.5561,20.5954,20.5463,20.5954,5500.0
2012-01-24 11:25:00,20.97,20.98,20.97,20.97,2300.0,20.5855,20.5954,20.5855,20.5855,2300.0
2012-01-24 11:30:00,20.97,20.97,20.93,20.95,18900.0,20.5855,20.5855,20.5463,20.5659,18900.0
2012-01-24 11:35:00,20.95,20.95,20.91,20.92,5100.0,20.5659,20.5659,20.5266,20.5365,5100.0
2012-01-24 11:40:00,20.92,20.93,20.92,20.92,3500.0,20.5365,20.5463,20.5365,20.5365,3500.0
2012-01-24 11:45:00,20.91,20.92,20.89,20.92,10000.0,20.5266,20.5365,20.507,20.5365,10000.0
2012-01-24 11:50:00,20.93,20.93,20.91,20.91,3900.0,20.5463,20.5463,20.5266,20.5266,3900.0
2012-01-24 11:55:00,20.91,20.92,20.9,20.92,10300.0,20.5266,20.5365,20.5168,20.5365,10300.0
2012-01-24 12:00:00,20.91,20.94,20.9,20.93,6900.0,20.5266,20.5561,20.5168,20.5463,6900.0
2012-01-24 12:05:00,20.94,20.98,20.93,20.95,9900.0,20.5561,20.5954,20.5463,20.5659,9900.0
2012-01-24 12:10:00,20.95,20.96,20.95,20.96,2700.0,20.5659,20.5757,20.5659,20.5757,2700.0
2012-01-24 12:15:00,20.95,20.96,20.92,20.92,9000.0,20.5659,20.5757,20.5365,20.5365,9000.0
2012-01-24 12:20:00,20.93,20.94,20.92,20.94,7500.0,20.5463,20.5561,20.5365,20.5561,7500.0
2012-01-24 12:25:00,20.94,20.95,20.94,20.94,5100.0,20.5561,20.5659,20.5561,20.5561,5100.0
2012-01-24 12:30:00,20.94,20.96,20.94,20.96,7200.0,20.5561,20.5757,20.5561,20.5757,7200.0
2012-01-24 12:35:00,20.96,20.96,20.93,20.93,4100.0,20.5757,20.5757,20.5463,20.5463,4100.0
2012-01-24 12:40:00,20.92,20.92,20.89,20.89,4800.0,20.5365,20.5365,20.507,20.507,4800.0
2012-01-24 12:45:00,20.89,20.89,20.85,20.86,7900.0,20.507,20.507,20.4677,20.4776,7900.0
2012-01-24 12:50:00,20.85,20.86,20.84,20.84,4600.0,20.4677,20.4776,20.4579,20.4579,4600.0
2012-01-24 12:55:00,20.84,20.87,20.84,20.86,5200.0,20.4579,20.4874,20.4579,20.4776,5200.0
2012-01-24 13:00:00,20.85,20.85,20.84,20.84,5200.0,20.4677,20.4677,20.4579,20.4579,5200.0
2012-01-24 13:05:00,20.84,20.84,20.82,20.82,9500.0,20.4579,20.4579,20.4383,20.4383,9500.0
2012-01-24 13:10:00,20.82,20.84,20.82,20.83,4200.0,20.4383,20.4579,20.4383,20.4481,4200.0
2012-01-24 13:15:00,20.83,20.84,20.81,20.82,7800.0,20.4481,20.4579,20.4285,20.4383,7800.0
2012-01-24 13:20:00,20.82,20.82,20.8,20.81,5200.0,20.4383,20.4383,20.4187,20.4285,5200.0
2012-01-24 13:25:00,20.8,20.82,20.8,20.81,6900.0,20.4187,20.4383,20.4187,20.4285,6900.0
2012-01-24 13:30:00,20.81,20.82,20.81,20.81,3300.0,20.4285,20.4383,20.4285,20.4285,3300.0
2012-01-24 13:35:00,20.81,20.87,20.8,20.87,33200.0,20.4285,20.4874,20.4187,20.4874,33200.0
2012-01-24 13:40:00,20.87,20.88,20.86,20.88,6500.0,20.4874,20.4972,20.4776,20.4972,6500.0
2012-01-24 13:45:00,20.88,20.91,20.88,20.91,6700.0,20.4972,20.5266,20.4972,20.5266,6700.0
2012-01-24 13:50:00,20.9,20.91,20.9,20.9,3300.0,20.5168,20.5266,20.5168,20.5168,3300.0
2012-01-24 13:55:00,20.9,20.91,20.9,20.9,4900.0,20.5168,20.5266,20.5168,20.5168,4900.0
2012-01-24 14:00:00,20.91,20.93,20.9,20.93,10500.0,20.5266,20.5463,20.5168,20.5463,10500.0
2012-01-24 14:05:00,20.93,20.95,20.92,20.94,13500.0,20.5463,20.5659,20.5365,20.5561,13500.0
2012-01-24 14:10:00,20.95,20.95,20.93,20.93,8600.0,20.5659,20.5659,20.5463,20.5463,8600.0
2012-01-24 14:15:00,20.94,20.95,20.93,20.94,10200.0,20.5561,20.5659,20.5463,20.5561,10200.0
2012-01-24 14:20:00,20.95,20.95,20.9,20.91,11600.0,20.5659,20.5659,20.5168,20.5266,11600.0
2012-01-24 14:25:00,20.9,20.91,20.9,20.9,6900.0,20.5168,20.5266,20.5168,20.5168,6900.0
2012-01-24 14:30:00,20.91,20.91,20.89,20.89,11300.0,20.5266,20.5266,20.507,20.507,11300.0
2012-01-24 14:35:00,20.89,20.91,20.89,20.91,10400.0,20.507,20.5266,20.507,20.5266,10400.0
2012-01-24 14:40:00,20.91,20.93,20.91,20.93,7500.0,20.5266,20.5463,20.5266,20.5463,7500.0
2012-01-24 14:45:00,20.93,20.94,20.93,20.94,8000.0,20.5463,20.5561,20.5463,20.5561,8000.0
2012-01-24 14:50:00,20.94,20.94,20.93,20.93,9000.0,20.5561,20.5561,20.5463,20.5463,9000.0
2012-01-24 14:55:00,20.93,20.94,20.92,20.93,12100.0,20.5463,20.5561,20.5365,20.5463,12100.0
2012-01-24 15:00:00,20.93,20.94,20.92,20.94,6700.0,20.5463,20.5561,20.5365,20.5561,6700.0
2012-01-24 15:05:00,20.94,20.94,20.93,20.93,5100.0,20.5561,20.5561,20.5463,20.5463,5100.0
2012-01-24 15:10:00,20.93,20.98,20.93,20.98,16200.0,20.5463,20.5954,20.5463,20.5954,16200.0
2012-01-24 15:15:00,20.98,20.98,20.97,20.97,10400.0,20.5954,20.5954,20.5855,20.5855,10400.0
2012-01-24 15:20:00,20.98,20.98,20.97,20.97,13500.0,20.5954,20.5954,20.5855,20.5855,13500.0
2012-01-24 15:25:00,20.98,20.98,20.94,20.95,18200.0,20.5954,20.5954,20.5561,20.5659,18200.0
2012-01-24 15:30:00,20.94,20.95,20.91,20.91,29600.0,20.5561,20.5659,20.5266,20.5266,29600.0
2012-01-24 15:35:00,20.91,20.92,20.87,20.87,42600.0,20.5266,20.5365,20.4874,20.4874,42600.0
2012-01-24 15:40:00,20.87,20.88,20.86,20.87,26300.0,20.4874,20.4972,20.4776,20.4874,26300.0
2012-01-24 15:45:00,20.88,20.9,20.87,20.87,50600.0,20.4972,20.5168,20.4874,20.4874,50600.0
2012-01-24 15:50:00,20.88,20.92,20.87,20.87,50700.0,20.4972,20.5365,20.4874,20.4874,50700.0
2012-01-24 15:55:00,20.87,20.9,20.86,20.89,97800.0,20.4874,20.5168,20.4776,20.507,97800.0
2012-01-25 09:30:00,20.88,20.92,20.86,20.9,18500.0,20.4972,20.5365,20.4776,20.5168,18500.0
2012-01-25 09:35:00,20.88,20.88,20.81,20.81,3600.0,20.4972,20.4972,20.4285,20.4285,3600.0
2012-01-25 09:40:00,20.82,20.95,20.76,20.89,30000.0,20.4383,20.5659,20.3794,20.507,30000.0
2012-01-25 09:45:00,20.9,20.94,20.84,20.85,9900.0,20.5168,20.5561,20.4579,20.4677,9900.0
2012-01-25 09:50:00,20.87,20.93,20.86,20.93,4100.0,20.4874,20.5463,20.4776,20.5463,4100.0
2012-01-25 09:55:00,20.94,21.0,20.93,21.0,8400.0,20.5561,20.615,20.5463,20.615,8400.0
2012-01-25 10:00:00,20.99,20.99,20.92,20.95,14900.0,20.6052,20.6052,20.5365,20.5659,14900.0
2012-01-25 10:05:00,20.96,21.02,20.96,21.02,11100.0,20.5757,20.6346,20.5757,20.6346,11100.0
2012-01-25 10:10:00,21.02,21.05,21.0,21.04,9600.0,20.6346,20.6641,20.615,20.6543,9600.0
2012-01-25 10:15:00,21.03,21.07,21.02,21.07,3300.0,20.6444,20.6837,20.6346,20.6837,3300.0
2012-01-25 10:20:00,21.07,21.08,21.02,21.03,8700.0,20.6837,20.6935,20.6346,20.6444,8700.0
2012-01-25 10:25:00,21.02,21.03,21.01,21.03,3000.0,20.6346,20.6444,20.6248,20.6444,3000.0
2012-01-25 10:30:00,21.02,21.03,20.99,20.99,7500.0,20.6346,20.6444,20.6052,20.6052,7500.0
2012-01-25 10:35:00,20.99,21.01,20.99,21.01,4700.0,20.6052,20.6248,20.6052,20.6248,4700.0
2012-01-25 10:40:00,21.01,21.07,21.01,21.07,4300.0,20.6248,20.6837,20.6248,20.6837,4300.0
2012-01-25 10:45:00,21.08,21.14,21.07,21.14,5300.0,20.6935,20.7524,20.6837,20.7524,5300.0
2012-01-25 10:50:00,21.14,21.15,21.13,21.15,6900.0,20.7524,20.7622,20.7426,20.7622,6900.0
2012-01-25 10:55:00,21.16,21.17,21.15,21.16,7500.0,20.7721,20.7819,20.7622,20.7721,7500.0
2012-01-25 11:00:00,21.16,21.19,21.16,21.19,8600.0,20.7721,20.8015,20.7721,20.8015,8600.0
2012-01-25 11:05:00,21.19,21.21,21.18,21.2,5700.0,20.8015,20.8211,20.7917,20.8113,5700.0
2012-01-25 11:10:00,21.2,21.21,21.19,21.19,4100.0,20.8113,20.8211,20.8015,20.8015,4100.0
2012-01-25 11:15:00,21.2,21.21,21.19,21.21,2900.0,20.8113,20.8211,20.8015,20.8211,2900.0
2012-01-25 11:20:00,21.21,21.26,21.21,21.25,7500.0,20.8211,20.8702,20.8211,20.8604,7500.0
2012-01-25 11:25:00,21.24,21.26,21.23,21.25,4800.0,20.8506,20.8702,20.8408,20.8604,4800.0
2012-01-25 11:30:00,21.25,21.26,21.25,21.25,4700.0,20.8604,20.8702,20.8604,20.8604,4700.0
2012-01-25 11:35:00,21.25,21.26,21.25,21.26,4900.0,20.8604,20.8702,20.8604,20.8702,4900.0
2012-01-25 11:40:00,21.26,21.26,21.25,21.26,2100.0,20.8702,20.8702,20.8604,20.8702,2100.0
2012-01-25 11:45:00,21.25,21.26,21.24,21.25,3400.0,20.8604,20.8702,20.8506,20.8604,3400.0
2012-01-25 11:50:00,21.25,21.25,21.24,21.25,5600.0,20.8604,20.8604,20.8506,20.8604,5600.0
2012-01-25 11:55:00,21.25,21.26,21.24,21.26,6800.0,20.8604,20.8702,20.8506,20.8702,6800.0
2012-01-25 12:00:00,21.26,21.26,21.25,21.26,2400.0,20.8702,20.8702,20.8604,20.8702,2400.0
2012-01-25 12:05:00,21.25,21.26,21.23,21.23,28000.0,20.8604,20.8702,20.8408,20.8408,28000.0
2012-01-25 12:10:00,21.23,21.23,21.22,21.22,7400.0,20.8408,20.8408,20.831,20.831,7400.0
2012-01-25 12:15:00,21.22,21.23,21.22,21.23,3500.0,20.831,20.8408,20.831,20.8408,3500.0
2012-01-25 12:20:00,21.23,21.23,21.17,21.18,44900.0,20.8408,20.8408,20.7819,20.7917,44900.0
2012-01-25 12:25:00,21.18,21.3,21.17,21.22,13800.0,20.7917,20.9095,20.7819,20.831,13800.0
2012-01-25 12:30:00,21.24,21.29,21.2,21.29,16900.0,20.8506,20.8997,20.8113,20.8997,16900.0
2012-01-25 12:35:00,21.29,21.32,21.29,21.3,4800.0,20.8997,20.9291,20.8997,20.9095,4800.0
2012-01-25 12:40:00,21.31,21.31,21.25,21.27,7200.0,20.9193,20.9193,20.8604,20.88,7200.0
2012-01-25 12:45:00,21.26,21.35,21.26,21.34,16100.0,20.8702,20.9586,20.8702,20.9488,16100.0
2012-01-25 12:50:00,21.35,21.36,21.29,21.35,15600.0,20.9586,20.9684,20.8997,20.9586,15600.0
2012-01-25 12:55:00,21.34,21.35,21.3,21.33,9600.0,20.9488,20.9586,20.9095,20.9389,9600.0
2012-01-25 13:00:00,21.33,21.39,21.33,21.38,8200.0,20.9389,20.9978,20.9389,20.988,8200.0
2012-01-25 13:05:00,21.38,21.41,21.37,21.41,7400.0,20.988,21.0175,20.9782,21.0175,7400.0
2012-01-25 13:10:00,21.4,21.4,21.38,21.4,5200.0,21.0077,21.0077,20.988,21.0077,5200.0
2012-01-25 13:15:00,21.4,21.47,21.4,21.45,14500.0,21.0077,21.0764,21.0077,21.0567,14500.0
2012-01-25 13:20:00,21.46,21.46,21.42,21.45,5000.0,21.0666,21.0666,21.0273,21.0567,5000.0
2012-01-25 13:25:00,21.45,21.48,21.44,21.48,13000.0,21.0567,21.0862,21.0469,21.0862,13000.0
2012-01-25 13:30:00,21.48,21.54,21.47,21.54,26000.0,21.0862,21.1451,21.0764,21.1451,26000.0
2012-01-25 13:35:00,21.53,21.53,21.49,21.49,12100.0,21.1353,21.1353,21.096,21.096,12100.0
2012-01-25 13:40:00,21.49,21.5,21.47,21.48,7100.0,21.096,21.1058,21.0764,21.0862,7100.0
2012-01-25 13:45:00,21.49,21.5,21.47,21.49,7600.0,21.096,21.1058,21.0764,21.096,7600.0
2012-01-25 13:50:00,21.48,21.49,21.48,21.49,6000.0,21.0862,21.096,21.0862,21.096,6000.0
2012-01-25 13:55:00,21.5,21.55,21.49,21.54,11200.0,21.1058,21.1549,21.096,21.1451,11200.0
2012-01-25 14:00:00,21.54,21.54,21.45,21.45,15900.0,21.1451,21.1451,21.0567,21.0567,15900.0
2012-01-25 14:05:00,21.44,21.44,21.41,21.43,14900.0,21.0469,21.0469,21.0175,21.0371,14900.0
2012-01-25 14:10:00,21.43,21.46,21.43,21.44,19000.0,21.0371,21.0666,21.0371,21.0469,19000.0
2012-01-25 14:15:00,21.43,21.44,21.41,21.44,30000.0,21.0371,21.0469,21.0175,21.0469,30000.0
2012-01-25 14:20:00,21.44,21.46,21.38,21.41,23500.0,21.0469,21.0666,20.988,21.0175,23500.0
2012-01-25 14:25:00,21.41,21.44,21.41,21.43,12400.0,21.0175,21.0469,21.0175,21.0371,12400.0
2012-01-25 14:30:00,21.44,21.47,21.44,21.46,11000.0,21.0469,21.0764,21.0469,21.0666,11000.0
2012-01-25 14:35:00,21.47,21.48,21.43,21.44,12300.0,21.0764,21.0862,21.0371,21.0469,12300.0
2012-01-25 14:40:00,21.44,21.47,21.43,21.46,7000.0,21.0469,21.0764,21.0371,21.0666,7000.0
2012-01-25 14:45:00,21.47,21.5,21.46,21.5,10200.0,21.0764,21.1058,21.0666,21.1058,10200.0
2012-01-25 14:50:00,21.49,21.52,21.48,21.52,14000.0,21.096,21.1255,21.0862,21.1255,14000.0
2012-01-25 14:55:00,21.52,21.53,21.47,21.47,18500.0,21.1255,21.1353,21.0764,21.0764,18500.0
2012-01-25 15:00:00,21.48,21.49,21.44,21.45,22500.0,21.0862,21.096,21.0469,21.0567,22500.0
2012-01-25 15:05:00,21.45,21.46,21.39,21.39,11100.0,21.0567,21.0666,20.9978,20.9978,11100.0
2012-01-25 15:10:00,21.39,21.42,21.39,21.41,7000.0,20.9978,21.0273,20.9978,21.0175,7000.0
2012-01-25 15:15:00,21.41,21.41,21.4,21.41,5100.0,21.0175,21.0175,21.0077,21.0175,5100.0
2012-01-25 15:20:00,21.4,21.48,21.4,21.44,25800.0,21.0077,21.0862,21.0077,21.0469,25800.0
2012-01-25 15:25:00,21.44,21.47,21.44,21.46,12800.0,21.0469,21.0764,21.0469,21.0666,12800.0
2012-01-25 15:30:00,21.47,21.51,21.47,21.47,15400.0,21.0764,21.1156,21.0764,21.0764,15400.0
2012-01-25 15:35:00,21.47,21.51,21.46,21.51,16700.0,21.0764,21.1156,21.0666,21.1156,16700.0
2012-01-25 15:40:00,21.5,21.54,21.5,21.54,28200.0,21.1058,21.1451,21.1058,21.1451,28200.0
2012-01-25 15:45:00,21.54,21.58,21.53,21.57,34400.0,21.1451,21.1844,21.1353,21.1745,34400.0
2012-01-25 15:50:00,21.57,21.57,21.49,21.5,29900.0,21.1745,21.1745,21.096,21.1058,29900.0
2012-01-25 15:55:00,21.49,21.53,21.48,21.49,40700.0,21.096,21.1353,21.0862,21.096,40700.0
2012-01-26 09:30:00,21.64,21.69,21.55,21.69,17600.0,21.2433,21.2923,21.1549,21.2923,17600.0
2012-01-26 09:35:00,21.68,21.68,21.6,21.67,5800.0,21.2825,21.2825,21.204,21.2727,5800.0
2012-01-26 09:40:00,21.66,21.77,21.66,21.73,11800.0,21.2629,21.3709,21.2629,21.3316,11800.0
2012-01-26 09:45:00,21.73,21.77,21.69,21.77,17800.0,21.3316,21.3709,21.2923,21.3709,17800.0
2012-01-26 09:50:00,21.75,21.78,21.67,21.73,16800.0,21.3512,21.3807,21.2727,21.3316,16800.0
2012-01-26 09:55:00,21.74,21.78,21.73,21.77,6500.0,21.3414,21.3807,21.3316,21.3709,6500.0
2012-01-26 10:00:00,21.76,21.76,21.63,21.64,14200.0,21.3611,21.3611,21.2334,21.2433,14200.0
2012-01-26 10:05:00,21.63,21.64,21.57,21.58,8000.0,21.2334,21.2433,21.1745,21.1844,8000.0
2012-01-26 10:10:00,21.57,21.57,21.52,21.52,5900.0,21.1745,21.1745,21.1255,21.1255,5900.0
2012-01-26 10:15:00,21.52,21.55,21.48,21.48,6100.0,21.1255,21.1549,21.0862,21.0862,6100.0
2012-01-26 10:20:00,21.48,21.48,21.36,21.36,11000.0,21.0862,21.0862,20.9684,20.9684,11000.0
2012-01-26 10:25:00,21.36,21.43,21.35,21.43,20800.0,20.9684,21.0371,20.9586,21.0371,20800.0
2012-01-26 10:30:00,21.43,21.46,21.43,21.43,15100.0,21.0371,21.0666,21.0371,21.0371,15100.0
2012-01-26 10:35:00,21.43,21.51,21.42,21.51,28700.0,21.0371,21.1156,21.0273,21.1156,28700.0
2012-01-26 10:40:00,21.5,21.51,21.5,21.5,13700.0,21.1058,21.1156,21.1058,21.1058,13700.0
2012-01-26 10:45:00,21.51,21.51,21.46,21.46,12600.0,21.1156,21.1156,21.0666,21.0666,12600.0
2012-01-26 10:50:00,21.46,21.56,21.46,21.56,10200.0,21.0666,21.1647,21.0666,21.1647,10200.0
2012-01-26 10:55:00,21.57,21.58,21.5,21.5,9700.0,21.1745,21.1844,21.1058,21.1058,9700.0
2012-01-26 11:00:00,21.5,21.55,21.49,21.54,13900.0,21.1058,21.1549,21.096,21.1451,13900.0
2012-01-26 11:05:00,21.55,21.55,21.51,21.51,5600.0,21.1549,21.1549,21.1156,21.1156,5600.0
2012-01-26 11:10:00,21.52,21.59,21.51,21.58,8100.0,21.1255,21.1942,21.1156,21.1844,8100.0
2012-01-26 11:15:00,21.58,21.58,21.5,21.54,26700.0,21.1844,21.1844,21.1058,21.1451,26700.0
2012-01-26 11:20:00,21.55,21.59,21.55,21.55,26900.0,21.1549,21.1942,21.1549,21.1549,26900.0
2012-01-26 11:25:00,21.56,21.58,21.55,21.57,8800.0,21.1647,21.1844,21.1549,21.1745,8800.0
2012-01-26 11:30:00,21.57,21.58,21.55,21.58,12400.0,21.1745,21.1844,21.1549,21.1844,12400.0
2012-01-26 11:35:00,21.57,21.6,21.56,21.6,37100.0,21.1745,21.204,21.1647,21.204,37100.0
2012-01-26 11:40:00,21.6,21.61,21.55,21.55,7200.0,21.204,21.2138,21.1549,21.1549,7200.0
2012-01-26 11:45:00,21.55,21.57,21.5,21.55,27400.0,21.1549,21.1745,21.1058,21.1549,27400.0
2012-01-26 11:50:00,21.54,21.59,21.51,21.58,52800.0,21.1451,21.1942,21.1156,21.1844,52800.0
2012-01-26 11:55:00,21.58,21.6,21.57,21.58,3800.0,21.1844,21.204,21.1745,21.1844,3800.0
2012-01-26 12:00:00,21.58,21.58,21.55,21.55,2100.0,21.1844,21.1844,21.1549,21.1549,2100.0
2012-01-26 12:05:00,21.56,21.58,21.55,21.55,11600.0,21.1647,21.1844,21.1549,21.1549,11600.0
2012-01-26 12:10:00,21.55,21.56,21.55,21.55,4400.0,21.1549,21.1647,21.1549,21.1549,4400.0
2012-01-26 12:15:00,21.55,21.55,21.5,21.51,5200.0,21.1549,21.1549,21.1058,21.1156,5200.0
2012-01-26 12:20:00,21.5,21.53,21.5,21.51,8200.0,21.1058,21.1353,21.1058,21.1156,8200.0
2012-01-26 12:25:00,21.51,21.52,21.51,21.52,3000.0,21.1156,21.1255,21.1156,21.1255,3000.0
2012-01-26 12:30:00,21.52,21.53,21.52,21.52,5800.0,21.1255,21.1353,21.1255,21.1255,5800.0
2012-01-26 12:35:00,21.51,21.52,21.5,21.5,3300.0,21.1156,21.1255,21.1058,21.1058,3300.0
2012-01-26 12:40:00,21.51,21.51,21.5,21.5,3600.0,21.1156,21.1156,21.1058,21.1058,3600.0
2012-01-26 12:45:00,21.5,21.51,21.5,21.5,2000.0,21.1058,21.1156,21.1058,21.1058,2000.0
2012-01-26 12:50:00,21.5,21.57,21.5,21.56,11000.0,21.1058,21.1745,21.1058,21.1647,11000.0
2012-01-26 12:55:00,21.55,21.55,21.54,21.54,3600.0,21.1549,21.1549,21.1451,21.1451,3600.0
2012-01-26 13:00:00,21.54,21.56,21.54,21.55,3100.0,21.1451,21.1647,21.1451,21.1549,3100.0
2012-01-26 13:05:00,21.55,21.55,21.54,21.54,3300.0,21.1549,21.1549,21.1451,21.1451,3300.0
2012-01-26 13:10:00,21.53,21.54,21.53,21.54,4800.0,21.1353,21.1451,21.1353,21.1451,4800.0
2012-01-26 13:15:00,21.54,21.55,21.53,21.54,3900.0,21.1451,21.1549,21.1353,21.1451,3900.0
2012-01-26 13:20:00,21.53,21.6,21.53,21.6,26600.0,21.1353,21.204,21.1353,21.204,26600.0
2012-01-26 13:25:00,21.6,21.6,21.57,21.59,9600.0,21.204,21.204,21.1745,21.1942,9600.0
2012-01-26 13:30:00,21.59,21.62,21.58,21.6,20900.0,21.1942,21.2236,21.1844,21.204,20900.0
2012-01-26 13:35:00,21.6,21.61,21.57,21.57,24000.0,21.204,21.2138,21.1745,21.1745,24000.0
2012-01-26 13:40:00,21.56,21.57,21.54,21.57,13700.0,21.1647,21.1745,21.1451,21.1745,13700.0
2012-01-26 13:45:00,21.57,21.59,21.56,21.57,7400.0,21.1745,21.1942,21.1647,21.1745,7400.0
2012-01-26 13:50:00,21.56,21.59,21.54,21.58,11700.0,21.1647,21.1942,21.1451,21.1844,11700.0
2012-01-26 13:55:00,21.57,21.57,21.55,21.56,5200.0,21.1745,21.1745,21.1549,21.1647,5200.0
2012-01-26 14:00:00,21.56,21.59,21.55,21.57,15500.0,21.1647,21.1942,21.1549,21.1745,15500.0
2012-01-26 14:05:00,21.56,21.59,21.55,21.59,12500.0,21.1647,21.1942,21.1549,21.1942,12500.0
2012-01-26 14:10:00,21.58,21.59,21.55,21.55,5200.0,21.1844,21.1942,21.1549,21.1549,5200.0
2012-01-26 14:15:00,21.55,21.55,21.5,21.52,9800.0,21.1549,21.1549,21.1058,21.1255,9800.0
2012-01-26 14:20:00,21.52,21.53,21.47,21.49,13300.0,21.1255,21.1353,21.0764,21.096,13300.0
2012-01-26 14:25:00,21.5,21.55,21.5,21.55,11600.0,21.1058,21.1549,21.1058,21.1549,11600.0
2012-01-26 14:30:00,21.54,21.54,21.51,21.54,11800.0,21.1451,21.1451,21.1156,21.1451,11800.0
2012-01-26 14:35:00,21.54,21.54,21.46,21.46,7700.0,21.1451,21.1451,21.0666,21.0666,7700.0
2012-01-26 14:40:00,21.46,21.47,21.44,21.47,15200.0,21.0666,21.0764,21.0469,21.0764,15200.0
2012-01-26 14:45:00,21.46,21.53,21.46,21.51,8400.0,21.0666,21.1353,21.0666,21.1156,8400.0
2012-01-26 14:50:00,21.52,21.52,21.46,21.46,5900.0,21.1255,21.1255,21.0666,21.0666,5900.0
2012-01-26 14:55:00,21.46,21.46,21.4,21.4,6800.0,21.0666,21.0666,21.0077,21.0077,6800.0
2012-01-26 15:00:00,21.4,21.43,21.37,21.43,11600.0,21.0077,21.0371,20.9782,21.0371,11600.0
2012-01-26 15:05:00,21.42,21.44,21.39,21.43,10400.0,21.0273,21.0469,20.9978,21.0371,10400.0
2012-01-26 15:10:00,21.43,21.46,21.43,21.45,6900.0,21.0371,21.0666,21.0371,21.0567,6900.0
2012-01-26 15:15:00,21.45,21.45,21.41,21.43,8200.0,21.0567,21.0567,21.0175,21.0371,8200.0
2012-01-26 15:20:00,21.43,21.44,21.39,21.42,14800.0,21.0371,21.0469,20.9978,21.0273,14800.0
2012-01-26 15:25:00,21.42,21.42,21.36,21.36,14900.0,21.0273,21.0273,20.9684,20.9684,14900.0
2012-01-26 15:30:00,21.36,21.39,21.36,21.39,14100.0,20.9684,20.9978,20.9684,20.9978,14100.0
2012-01-26 15:35:00,21.38,21.4,21.37,21.38,12100.0,20.988,21.0077,20.9782,20.988,12100.0
2012-01-26 15:40:00,21.37,21.43,21.37,21.43,17900.0,20.9782,21.0371,20.9782,21.0371,17900.0
2012-01-26 15:45:00,21.43,21.46,21.43,21.46,16500.0,21.0371,21.0666,21.0371,21.0666,16500.0
2012-01-26 15:50:00,21.45,21.46,21.41,21.44,28600.0,21.0567,21.0666,21.0175,21.0469,28600.0
2012-01-26 15:55:00,21.44,21.47,21.43,21.46,42500.0,21.0469,21.0764,21.0371,21.0666,42500.0
2012-01-27 09:30:00,21.42,21.46,21.3,21.36,21100.0,21.0273,21.0666,20.9095,20.9684,21100.0
2012-01-27 09:35:00,21.37,21.37,21.32,21.32,2000.0,20.9782,20.9782,20.9291,20.9291,2000.0
2012-01-27 09:40:00,21.32,21.4,21.32,21.4,3500.0,20.9291,21.0077,20.9291,21.0077,3500.0
2012-01-27 09:45:00,21.38,21.39,21.36,21.36,1800.0,20.988,20.9978,20.9684,20.9684,1800.0
2012-01-27 09:50:00,21.34,21.36,21.31,21.33,900.0,20.9488,20.9684,20.9193,20.9389,900.0
2012-01-27 09:55:00,21.32,21.35,21.28,21.3,3400.0,20.9291,20.9586,20.8899,20.9095,3400.0
2012-01-27 10:00:00,21.32,21.32,21.26,21.28,8700.0,20.9291,20.9291,20.8702,20.8899,8700.0
2012-01-27 10:05:00,21.27,21.3,21.26,21.3,17800.0,20.88,20.9095,20.8702,20.9095,17800.0
2012-01-27 10:10:00,21.3,21.37,21.3,21.37,8600.0,20.9095,20.9782,20.9095,20.9782,8600.0
2012-01-27 10:15:00,21.38,21.39,21.37,21.37,4600.0,20.988,20.9978,20.9782,20.9782,4600.0
2012-01-27 10:20:00,21.36,21.47,21.36,21.46,17000.0,20.9684,21.0764,20.9684,21.0666,17000.0
2012-01-27 10:25:00,21.46,21.47,21.42,21.47,31000.0,21.0666,21.0764,21.0273,21.0764,31000.0
2012-01-27 10:30:00,21.46,21.52,21.46,21.49,7300.0,21.0666,21.1255,21.0666,21.096,7300.0
2012-01-27 10:35:00,21.5,21.5,21.41,21.41,5400.0,21.1058,21.1058,21.0175,21.0175,5400.0
2012-01-27 10:40:00,21.4,21.41,21.38,21.41,5200.0,21.0077,21.0175,20.988,21.0175,5200.0
2012-01-27 10:45:00,21.41,21.41,21.39,21.41,4800.0,21.0175,21.0175,20.9978,21.0175,4800.0
2012-01-27 10:50:00,21.41,21.45,21.39,21.43,4700.0,21.0175,21.0567,20.9978,21.0371,4700.0
2012-01-27 10:55:00,21.44,21.48,21.42,21.46,30100.0,21.0469,21.0862,21.0273,21.0666,30100.0
2012-01-27 11:00:00,21.47,21.53,21.47,21.52,14200.0,21.0764,21.1353,21.0764,21.1255,14200.0
2012-01-27 11:05:00,21.53,21.55,21.53,21.54,4100.0,21.1353,21.1549,21.1353,21.1451,4100.0
2012-01-27 11:10:00,21.53,21.53,21.5,21.5,2400.0,21.1353,21.1353,21.1058,21.1058,2400.0
2012-01-27 11:15:00,21.5,21.51,21.48,21.49,5200.0,21.1058,21.1156,21.0862,21.096,5200.0
2012-01-27 11:20:00,21.49,21.49,21.47,21.47,2800.0,21.096,21.096,21.0764,21.0764,2800.0
2012-01-27 11:25:00,21.47,21.47,21.46,21.46,3100.0,21.0764,21.0764,21.0666,21.0666,3100.0
2012-01-27 11:30:00,21.46,21.47,21.45,21.45,3600.0,21.0666,21.0764,21.0567,21.0567,3600.0
2012-01-27 11:35:00,21.45,21.45,21.42,21.44,6300.0,21.0567,21.0567,21.0273,21.0469,6300.0
2012-01-27 11:40:00,21.45,21.45,21.4,21.42,5700.0,21.0567,21.0567,21.0077,21.0273,5700.0
2012-01-27 11:45:00,21.42,21.45,21.42,21.43,1900.0,21.0273,21.0567,21.0273,21.0371,1900.0
2012-01-27 11:50:00,21.44,21.47,21.42,21.47,6000.0,21.0469,21.0764,21.0273,21.0764,6000.0
2012-01-27 11:55:00,21.47,21.51,21.47,21.5,3600.0,21.0764,21.1156,21.0764,21.1058,3600.0
2012-01-27 12:00:00,21.5,21.54,21.5,21.52,4400.0,21.1058,21.1451,21.1058,21.1255,4400.0
2012-01-27 12:05:00,21.51,21.51,21.47,21.47,5000.0,21.1156,21.1156,21.0764,21.0764,5000.0
2012-01-27 12:10:00,21.47,21.48,21.46,21.47,5400.0,21.0764,21.0862,21.0666,21.0764,5400.0
2012-01-27 12:15:00,21.46,21.52,21.46,21.52,8100.0,21.0666,21.1255,21.0666,21.1255,8100.0
2012-01-27 12:20:00,21.51,21.51,21.48,21.48,2200.0,21.1156,21.1156,21.0862,21.0862,2200.0
2012-01-27 12:25:00,21.49,21.52,21.48,21.5,2600.0,21.096,21.1255,21.0862,21.1058,2600.0
2012-01-27 12:30:00,21.49,21.51,21.47,21.51,4700.0,21.096,21.1156,21.0764,21.1156,4700.0
2012-01-27 12:35:00,21.5,21.53,21.5,21.53,4900.0,21.1058,21.1353,21.1058,21.1353,4900.0
2012-01-27 12:40:00,21.52,21.54,21.52,21.54,2000.0,21.1255,21.1451,21.1255,21.1451,2000.0
2012-01-27 12:45:00,21.54,21.62,21.53,21.62,29600.0,21.1451,21.2236,21.1353,21.2236,29600.0
2012-01-27 12:50:00,21.62,21.62,21.6,21.6,10000.0,21.2236,21.2236,21.204,21.204,10000.0
2012-01-27 12:55:00,21.6,21.61,21.57,21.59,25400.0,21.204,21.2138,21.1745,21.1942,25400.0
2012-01-27 13:00:00,21.59,21.63,21.58,21.63,10000.0,21.1942,21.2334,21.1844,21.2334,10000.0
2012-01-27 13:05:00,21.62,21.64,21.61,21.64,5200.0,21.2236,21.2433,21.2138,21.2433,5200.0
2012-01-27 13:10:00,21.62,21.64,21.61,21.61,5300.0,21.2236,21.2433,21.2138,21.2138,5300.0
2012-01-27 13:15:00,21.62,21.65,21.62,21.64,4100.0,21.2236,21.2531,21.2236,21.2433,4100.0
2012-01-27 13:20:00,21.64,21.64,21.59,21.59,7900.0,21.2433,21.2433,21.1942,21.1942,7900.0
2012-01-27 13:25:00,21.59,21.62,21.59,21.6,5500.0,21.1942,21.2236,21.1942,21.204,5500.0
2012-01-27 13:30:00,21.62,21.63,21.61,21.63,3700.0,21.2236,21.2334,21.2138,21.2334,3700.0
2012-01-27 13:35:00,21.63,21.66,21.63,21.65,3600.0,21.2334,21.2629,21.2334,21.2531,3600.0
2012-01-27 13:40:00,21.66,21.66,21.65,21.65,3700.0,21.2629,21.2629,21.2531,21.2531,3700.0
2012-01-27 13:45:00,21.65,21.66,21.65,21.65,3200.0,21.2531,21.2629,21.2531,21.2531,3200.0
2012-01-27 13:50:00,21.65,21.65,21.64,21.64,6300.0,21.2531,21.2531,21.2433,21.2433,6300.0
2012-01-27 13:55:00,21.65,21.65,21.64,21.65,2700.0,21.2531,21.2531,21.2433,21.2531,2700.0
2012-01-27 14:00:00,21.65,21.69,21.64,21.64,16900.0,21.2531,21.2923,21.2433,21.2433,16900.0
2012-01-27 14:05:00,21.63,21.66,21.63,21.66,6100.0,21.2334,21.2629,21.2334,21.2629,6100.0
2012-01-27 14:10:00,21.66,21.66,21.65,21.66,5800.0,21.2629,21.2629,21.2531,21.2629,5800.0
2012-01-27 14:15:00,21.65,21.68,21.65,21.68,8600.0,21.2531,21.2825,21.2531,21.2825,8600.0
2012-01-27 14:20:00,21.68,21.68,21.66,21.68,10100.0,21.2825,21.2825,21.2629,21.2825,10100.0
2012-01-27 14:25:00,21.67,21.7,21.67,21.69,14600.0,21.2727,21.3022,21.2727,21.2923,14600.0
2012-01-27 14:30:00,21.7,21.73,21.69,21.72,13400.0,21.3022,21.3316,21.2923,21.3218,13400.0
2012-01-27 14:35:00,21.71,21.74,21.71,21.74,10800.0,21.312,21.3414,21.312,21.3414,10800.0
2012-01-27 14:40:00,21.73,21.74,21.72,21.73,4200.0,21.3316,21.3414,21.3218,21.3316,4200.0
2012-01-27 14:45:00,21.73,21.74,21.71,21.72,11500.0,21.3316,21.3414,21.312,21.3218,11500.0
2012-01-27 14:50:00,21.72,21.73,21.72,21.72,7400.0,21.3218,21.3316,21.3218,21.3218,7400.0
2012-01-27 14:55:00,21.72,21.76,21.72,21.74,13400.0,21.3218,21.3611,21.3218,21.3414,13400.0
2012-01-27 15:00:00,21.74,21.76,21.72,21.72,9600.0,21.3414,21.3611,21.3218,21.3218,9600.0
2012-01-27 15:05:00,21.72,21.75,21.72,21.74,8800.0,21.3218,21.3512,21.3218,21.3414,8800.0
2012-01-27 15:10:00,21.75,21.77,21.74,21.75,17300.0,21.3512,21.3709,21.3414,21.3512,17300.0
2012-01-27 15:15:00,21.75,21.76,21.75,21.76,2300.0,21.3512,21.3611,21.3512,21.3611,2300.0
2012-01-27 15:20:00,21.75,21.78,21.74,21.74,16800.0,21.3512,21.3807,21.3414,21.3414,16800.0
2012-01-27 15:25:00,21.75,21.75,21.73,21.73,11300.0,21.3512,21.3512,21.3316,21.3316,11300.0
2012-01-27 15:30:00,21.74,21.74,21.7,21.7,23700.0,21.3414,21.3414,21.3022,21.3022,23700.0
2012-01-27 15:35:00,21.7,21.71,21.7,21.7,10300.0,21.3022,21.312,21.3022,21.3022,10300.0
2012-01-27 15:40:00,21.7,21.71,21.67,21.69,27500.0,21.3022,21.312,21.2727,21.2923,27500.0
2012-01-27 15:45:00,21.68,21.68,21.67,21.68,34100.0,21.2825,21.2825,21.2727,21.2825,34100.0
2012-01-27 15:50:00,21.68,21.71,21.66,21.7,41800.0,21.2825,21.312,21.2629,21.3022,41800.0
2012-01-27 15:55:00,21.7,21.75,21.69,21.69,195400.0,21.3022,21.3512,21.2923,21.2923,195400.0
2012-01-30 09:30:00,21.45,21.49,21.4,21.47,13200.0,21.0567,21.096,21.0077,21.0764,13200.0
2012-01-30 09:35:00,21.47,21.51,21.44,21.46,4700.0,21.0764,21.1156,21.0469,21.0666,4700.0
2012-01-30 09:40:00,21.43,21.5,21.41,21.49,8600.0,21.0371,21.1058,21.0175,21.096,8600.0
2012-01-30 09:45:00,21.48,21.49,21.42,21.42,12800.0,21.0862,21.096,21.0273,21.0273,12800.0
2012-01-30 09:50:00,21.4,21.47,21.38,21.43,20600.0,21.0077,21.0764,20.988,21.0371,20600.0
2012-01-30 09:55:00,21.42,21.51,21.41,21.51,10200.0,21.0273,21.1156,21.0175,21.1156,10200.0
2012-01-30 10:00:00,21.51,21.52,21.45,21.49,16500.0,21.1156,21.1255,21.0567,21.096,16500.0
2012-01-30 10:05:00,21.5,21.51,21.45,21.48,19300.0,21.1058,21.1156,21.0567,21.0862,19300.0
2012-01-30 10:10:00,21.48,21.48,21.39,21.4,6800.0,21.0862,21.0862,20.9978,21.0077,6800.0
2012-01-30 10:15:00,21.4,21.46,21.39,21.43,46800.0,21.0077,21.0666,20.9978,21.0371,46800.0
2012-01-30 10:20:00,21.44,21.51,21.44,21.51,22300.0,21.0469,21.1156,21.0469,21.1156,22300.0
2012-01-30 10:25:00,21.5,21.51,21.49,21.49,23800.0,21.1058,21.1156,21.096,21.096,23800.0
2012-01-30 10:30:00,21.49,21.53,21.49,21.53,5800.0,21.096,21.1353,21.096,21.1353,5800.0
2012-01-30 10:35:00,21.53,21.59,21.53,21.59,18600.0,21.1353,21.1942,21.1353,21.1942,18600.0
2012-01-30 10:40:00,21.59,21.6,21.58,21.59,7500.0,21.1942,21.204,21.1844,21.1942,7500.0
2012-01-30 10:45:00,21.59,21.63,21.59,21.63,7000.0,21.1942,21.2334,21.1942,21.2334,7000.0
2012-01-30 10:50:00,21.62,21.63,21.55,21.58,21800.0,21.2236,21.2334,21.1549,21.1844,21800.0
2012-01-30 10:55:00,21.58,21.6,21.53,21.56,25700.0,21.1844,21.204,21.1353,21.1647,25700.0
2012-01-30 11:00:00,21.57,21.63,21.57,21.62,7600.0,21.1745,21.2334,21.1745,21.2236,7600.0
2012-01-30 11:05:00,21.62,21.63,21.6,21.6,5000.0,21.2236,21.2334,21.204,21.204,5000.0
2012-01-30 11:10:00,21.6,21.62,21.55,21.55,5800.0,21.204,21.2236,21.1549,21.1549,5800.0
2012-01-30 11:15:00,21.55,21.55,21.54,21.54,3000.0,21.1549,21.1549,21.1451,21.1451,3000.0
2012-01-30 11:20:00,21.54,21.58,21.54,21.57,5100.0,21.1451,21.1844,21.1451,21.1745,5100.0
2012-01-30 11:25:00,21.57,21.6,21.57,21.58,6600.0,21.1745,21.204,21.1745,21.1844,6600.0
2012-01-30 11:30:00,21.58,21.58,21.56,21.56,4000.0,21.1844,21.1844,21.1647,21.1647,4000.0
2012-01-30 11:35:00,21.57,21.6,21.56,21.6,6400.0,21.1745,21.204,21.1647,21.204,6400.0
2012-01-30 11:40:00,21.59,21.59,21.56,21.56,3200.0,21.1942,21.1942,21.1647,21.1647,3200.0
2012-01-30 11:45:00,21.55,21.55,21.53,21.53,2500.0,21.1549,21.1549,21.1353,21.1353,2500.0
2012-01-30 11:50:00,21.53,21.54,21.53,21.54,4700.0,21.1353,21.1451,21.1353,21.1451,4700.0
2012-01-30 11:55:00,21.53,21.53,21.52,21.52,1600.0,21.1353,21.1353,21.1255,21.1255,1600.0
2012-01-30 12:00:00,21.52,21.53,21.52,21.53,800.0,21.1255,21.1353,21.1255,21.1353,800.0
2012-01-30 12:05:00,21.53,21.57,21.53,21.57,12600.0,21.1353,21.1745,21.1353,21.1745,12600.0
2012-01-30 12:10:00,21.58,21.6,21.58,21.58,2000.0,21.1844,21.204,21.1844,21.1844,2000.0
2012-01-30 12:15:00,21.58,21.59,21.58,21.59,500.0,21.1844,21.1942,21.1844,21.1942,500.0
2012-01-30 12:20:00,21.58,21.6,21.57,21.59,10800.0,21.1844,21.204,21.1745,21.1942,10800.0
2012-01-30 12:25:00,21.59,21.65,21.59,21.64,14900.0,21.1942,21.2531,21.1942,21.2433,14900.0
2012-01-30 12:30:00,21.64,21.66,21.64,21.66,4300.0,21.2433,21.2629,21.2433,21.2629,4300.0
2012-01-30 12:35:00,21.65,21.66,21.64,21.64,5400.0,21.2531,21.2629,21.2433,21.2433,5400.0
2012-01-30 12:40:00,21.64,21.64,21.63,21.63,5100.0,21.2433,21.2433,21.2334,21.2334,5100.0
2012-01-30 12:45:00,21.63,21.63,21.62,21.62,14600.0,21.2334,21.2334,21.2236,21.2236,14600.0
2012-01-30 12:50:00,21.62,21.64,21.62,21.64,11700.0,21.2236,21.2433,21.2236,21.2433,11700.0
2012-01-30 12:55:00,21.64,21.64,21.64,21.64,6600.0,21.2433,21.2433,21.2433,21.2433,6600.0
2012-01-30 13:00:00,21.64,21.65,21.62,21.64,11700.0,21.2433,21.2531,21.2236,21.2433,11700.0
2012-01-30 13:05:00,21.64,21.64,21.62,21.62,7200.0,21.2433,21.2433,21.2236,21.2236,7200.0
2012-01-30 13:10:00,21.61,21.61,21.6,21.6,2500.0,21.2138,21.2138,21.204,21.204,2500.0
2012-01-30 13:15:00,21.6,21.6,21.59,21.59,2600.0,21.204,21.204,21.1942,21.1942,2600.0
2012-01-30 13:20:00,21.59,21.62,21.59,21.62,4400.0,21.1942,21.2236,21.1942,21.2236,4400.0
2012-01-30 13:25:00,21.62,21.63,21.61,21.61,2600.0,21.2236,21.2334,21.2138,21.2138,2600.0
2012-01-30 13:30:00,21.61,21.63,21.61,21.61,4400.0,21.2138,21.2334,21.2138,21.2138,4400.0
2012-01-30 13:35:00,21.62,21.68,21.62,21.68,8800.0,21.2236,21.2825,21.2236,21.2825,8800.0
2012-01-30 13:40:00,21.67,21.71,21.67,21.7,6300.0,21.2727,21.312,21.2727,21.3022,6300.0
2012-01-30 13:45:00,21.71,21.76,21.71,21.76,14000.0,21.312,21.3611,21.312,21.3611,14000.0
2012-01-30 13:50:00,21.76,21.76,21.75,21.76,3200.0,21.3611,21.3611,21.3512,21.3611,3200.0
2012-01-30 13:55:00,21.75,21.76,21.74,21.75,6700.0,21.3512,21.3611,21.3414,21.3512,6700.0
2012-01-30 14:00:00,21.74,21.75,21.71,21.71,10500.0,21.3414,21.3512,21.312,21.312,10500.0
2012-01-30 14:05:00,21.71,21.76,21.71,21.76,6300.0,21.312,21.3611,21.312,21.3611,6300.0
2012-01-30 14:10:00,21.76,21.81,21.76,21.8,12800.0,21.3611,21.4101,21.3611,21.4003,12800.0
2012-01-30 14:15:00,21.79,21.8,21.77,21.77,6700.0,21.3905,21.4003,21.3709,21.3709,6700.0
2012-01-30 14:20:00,21.78,21.78,21.77,21.77,4300.0,21.3807,21.3807,21.3709,21.3709,4300.0
2012-01-30 14:25:00,21.77,21.77,21.75,21.75,2800.0,21.3709,21.3709,21.3512,21.3512,2800.0
2012-01-30 14:30:00,21.75,21.76,21.75,21.76,6000.0,21.3512,21.3611,21.3512,21.3611,6000.0
2012-01-30 14:35:00,21.77,21.77,21.76,21.76,2600.0,21.3709,21.3709,21.3611,21.3611,2600.0
2012-01-30 14:40:00,21.77,21.8,21.76,21.8,7900.0,21.3709,21.4003,21.3611,21.4003,7900.0
2012-01-30 14:45:00,21.8,21.83,21.77,21.77,17600.0,21.4003,21.4298,21.3709,21.3709,17600.0
2012-01-30 14:50:00,21.76,21.76,21.73,21.73,4100.0,21.3611,21.3611,21.3316,21.3316,4100.0
2012-01-30 14:55:00,21.73,21.77,21.73,21.76,7600.0,21.3316,21.3709,21.3316,21.3611,7600.0
2012-01-30 15:00:00,21.75,21.75,21.72,21.72,10900.0,21.3512,21.3512,21.3218,21.3218,10900.0
2012-01-30 15:05:00,21.72,21.75,21.72,21.74,6900.0,21.3218,21.3512,21.3218,21.3414,6900.0
2012-01-30 15:10:00,21.74,21.8,21.74,21.78,11100.0,21.3414,21.4003,21.3414,21.3807,11100.0
2012-01-30 15:15:00,21.78,21.79,21.77,21.78,5200.0,21.3807,21.3905,21.3709,21.3807,5200.0
2012-01-30 15:20:00,21.77,21.78,21.77,21.77,4400.0,21.3709,21.3807,21.3709,21.3709,4400.0
2012-01-30 15:25:00,21.77,21.78,21.76,21.77,8100.0,21.3709,21.3807,21.3611,21.3709,8100.0
2012-01-30 15:30:00,21.76,21.8,21.75,21.75,32800.0,21.3611,21.4003,21.3512,21.3512,32800.0
2012-01-30 15:35:00,21.74,21.75,21.7,21.73,19900.0,21.3414,21.3512,21.3022,21.3316,19900.0
2012-01-30 15:40:00,21.73,21.75,21.72,21.73,17100.0,21.3316,21.3512,21.3218,21.3316,17100.0
2012-01-30 15:45:00,21.74,21.8,21.73,21.79,33700.0,21.3414,21.4003,21.3316,21.3905,33700.0
2012-01-30 15:50:00,21.79,21.8,21.77,21.78,20600.0,21.3905,21.4003,21.3709,21.3807,20600.0
2012-01-30 15:55:00,21.77,21.8,21.77,21.79,65700.0,21.3709,21.4003,21.3709,21.3905,65700.0
2012-01-31 09:30:00,21.87,21.96,21.86,21.93,21500.0,21.469,21.5574,21.4592,21.5279,21500.0
2012-01-31 09:35:00,21.94,21.99,21.93,21.97,4100.0,21.5378,21.5868,21.5279,21.5672,4100.0
2012-01-31 09:40:00,21.97,21.97,21.82,21.83,9400.0,21.5672,21.5672,21.42,21.4298,9400.0
2012-01-31 09:45:00,21.83,21.83,21.75,21.76,10700.0,21.4298,21.4298,21.3512,21.3611,10700.0
2012-01-31 09:50:00,21.75,21.76,21.71,21.71,7400.0,21.3512,21.3611,21.312,21.312,7400.0
2012-01-31 09:55:00,21.72,21.76,21.71,21.73,9700.0,21.3218,21.3611,21.312,21.3316,9700.0
2012-01-31 10:00:00,21.73,21.75,21.59,21.59,18500.0,21.3316,21.3512,21.1942,21.1942,18500.0
2012-01-31 10:05:00,21.59,21.6,21.53,21.58,14500.0,21.1942,21.204,21.1353,21.1844,14500.0
2012-01-31 10:10:00,21.58,21.64,21.55,21.63,11000.0,21.1844,21.2433,21.1549,21.2334,11000.0
2012-01-31 10:15:00,21.64,21.67,21.59,21.64,8200.0,21.2433,21.2727,21.1942,21.2433,8200.0
2012-01-31 10:20:00,21.64,21.71,21.64,21.7,4400.0,21.2433,21.312,21.2433,21.3022,4400.0
2012-01-31 10:25:00,21.71,21.71,21.62,21.63,8900.0,21.312,21.312,21.2236,21.2334,8900.0
2012-01-31 10:30:00,21.62,21.64,21.61,21.64,6400.0,21.2236,21.2433,21.2138,21.2433,6400.0
2012-01-31 10:35:00,21.63,21.64,21.55,21.56,6000.0,21.2334,21.2433,21.1549,21.1647,6000.0
2012-01-31 10:40:00,21.55,21.56,21.53,21.54,6000.0,21.1549,21.1647,21.1353,21.1451,6000.0
2012-01-31 10:45:00,21.54,21.54,21.43,21.44,27900.0,21.1451,21.1451,21.0371,21.0469,27900.0
2012-01-31 10:50:00,21.44,21.45,21.4,21.43,14400.0,21.0469,21.0567,21.0077,21.0371,14400.0
2012-01-31 10:55:00,21.44,21.46,21.42,21.42,11800.0,21.0469,21.0666,21.0273,21.0273,11800.0
2012-01-31 11:00:00,21.42,21.46,21.42,21.45,6100.0,21.0273,21.0666,21.0273,21.0567,6100.0
2012-01-31 11:05:00,21.45,21.47,21.43,21.44,10100.0,21.0567,21.0764,21.0371,21.0469,10100.0
2012-01-31 11:10:00,21.45,21.45,21.38,21.44,10800.0,21.0567,21.0567,20.988,21.0469,10800.0
2012-01-31 11:15:00,21.44,21.49,21.44,21.48,10500.0,21.0469,21.096,21.0469,21.0862,10500.0
2012-01-31 11:20:00,21.47,21.51,21.47,21.51,2900.0,21.0764,21.1156,21.0764,21.1156,2900.0
2012-01-31 11:25:00,21.53,21.55,21.48,21.48,12100.0,21.1353,21.1549,21.0862,21.0862,12100.0
2012-01-31 11:30:00,21.48,21.48,21.46,21.47,4600.0,21.0862,21.0862,21.0666,21.0764,4600.0
2012-01-31 11:35:00,21.46,21.53,21.46,21.52,6700.0,21.0666,21.1353,21.0666,21.1255,6700.0
2012-01-31 11:40:00,21.52,21.55,21.52,21.55,2300.0,21.1255,21.1549,21.1255,21.1549,2300.0
2012-01-31 11:45:00,21.54,21.55,21.48,21.52,14700.0,21.1451,21.1549,21.0862,21.1255,14700.0
2012-01-31 11:50:00,21.52,21.55,21.5,21.5,10100.0,21.1255,21.1549,21.1058,21.1058,10100.0
2012-01-31 11:55:00,21.5,21.57,21.5,21.57,4700.0,21.1058,21.1745,21.1058,21.1745,4700.0
2012-01-31 12:00:00,21.57,21.58,21.55,21.56,11800.0,21.1745,21.1844,21.1549,21.1647,11800.0
2012-01-31 12:05:00,21.56,21.57,21.53,21.53,5600.0,21.1647,21.1745,21.1353,21.1353,5600.0
2012-01-31 12:10:00,21.53,21.55,21.52,21.54,9200.0,21.1353,21.1549,21.1255,21.1451,9200.0
2012-01-31 12:15:00,21.54,21.61,21.54,21.61,6100.0,21.1451,21.2138,21.1451,21.2138,6100.0
2012-01-31 12:20:00,21.61,21.61,21.58,21.58,9300.0,21.2138,21.2138,21.1844,21.1844,9300.0
2012-01-31 12:25:00,21.58,21.61,21.57,21.58,14300.0,21.1844,21.2138,21.1745,21.1844,14300.0
2012-01-31 12:30:00,21.58,21.6,21.57,21.59,5700.0,21.1844,21.204,21.1745,21.1942,5700.0
2012-01-31 12:35:00,21.59,21.6,21.57,21.57,2500.0,21.1942,21.204,21.1745,21.1745,2500.0
2012-01-31 12:40:00,21.57,21.58,21.56,21.56,5300.0,21.1745,21.1844,21.1647,21.1647,5300.0
2012-01-31 12:45:00,21.56,21.58,21.56,21.58,3800.0,21.1647,21.1844,21.1647,21.1844,3800.0
2012-01-31 12:50:00,21.57,21.6,21.57,21.6,7100.0,21.1745,21.204,21.1745,21.204,7100.0
2012-01-31 12:55:00,21.6,21.6,21.57,21.57,8500.0,21.204,21.204,21.1745,21.1745,8500.0
2012-01-31 13:00:00,21.57,21.61,21.57,21.61,6000.0,21.1745,21.2138,21.1745,21.2138,6000.0
2012-01-31 13:05:00,21.61,21.61,21.6,21.6,5200.0,21.2138,21.2138,21.204,21.204,5200.0
2012-01-31 13:10:00,21.61,21.61,21.59,21.59,8300.0,21.2138,21.2138,21.1942,21.1942,8300.0
2012-01-31 13:15:00,21.59,21.6,21.58,21.59,4600.0,21.1942,21.204,21.1844,21.1942,4600.0
2012-01-31 13:20:00,21.58,21.59,21.58,21.59,1300.0,21.1844,21.1942,21.1844,21.1942,1300.0
2012-01-31 13:25:00,21.59,21.59,21.58,21.58,2900.0,21.1942,21.1942,21.1844,21.1844,2900.0
2012-01-31 13:30:00,21.59,21.59,21.56,21.56,12700.0,21.1942,21.1942,21.1647,21.1647,12700.0
2012-01-31 13:35:00,21.57,21.57,21.53,21.53,10200.0,21.1745,21.1745,21.1353,21.1353,10200.0
2012-01-31 13:40:00,21.53,21.53,21.52,21.53,5100.0,21.1353,21.1353,21.1255,21.1353,5100.0
2012-01-31 13:45:00,21.52,21.53,21.51,21.51,10300.0,21.1255,21.1353,21.1156,21.1156,10300.0
2012-01-31 13:50:00,21.51,21.52,21.49,21.5,3400.0,21.1156,21.1255,21.096,21.1058,3400.0
2012-01-31 13:55:00,21.5,21.53,21.5,21.52,5400.0,21.1058,21.1353,21.1058,21.1255,5400.0
2012-01-31 14:00:00,21.52,21.52,21.49,21.5,5600.0,21.1255,21.1255,21.096,21.1058,5600.0
2012-01-31 14:05:00,21.49,21.52,21.49,21.51,4300.0,21.096,21.1255,21.096,21.1156,4300.0
2012-01-31 14:10:00,21.51,21.55,21.51,21.55,8000.0,21.1156,21.1549,21.1156,21.1549,8000.0
2012-01-31 14:15:00,21.55,21.57,21.54,21.57,28700.0,21.1549,21.1745,21.1451,21.1745,28700.0
2012-01-31 14:20:00,21.58,21.61,21.57,21.57,9200.0,21.1844,21.2138,21.1745,21.1745,9200.0
2012-01-31 14:25:00,21.57,21.59,21.57,21.57,5600.0,21.1745,21.1942,21.1745,21.1745,5600.0
2012-01-31 14:30:00,21.57,21.59,21.54,21.55,26900.0,21.1745,21.1942,21.1451,21.1549,26900.0
2012-01-31 14:35:00,21.54,21.54,21.51,21.52,7700.0,21.1451,21.1451,21.1156,21.1255,7700.0
2012-01-31 14:40:00,21.52,21.54,21.51,21.51,5900.0,21.1255,21.1451,21.1156,21.1156,5900.0
2012-01-31 14:45:00,21.51,21.53,21.5,21.53,6300.0,21.1156,21.1353,21.1058,21.1353,6300.0
2012-01-31 14:50:00,21.54,21.55,21.54,21.55,7200.0,21.1451,21.1549,21.1451,21.1549,7200.0
2012-01-31 14:55:00,21.56,21.59,21.55,21.57,6400.0,21.1647,21.1942,21.1549,21.1745,6400.0
2012-01-31 15:00:00,21.57,21.58,21.55,21.55,9300.0,21.1745,21.1844,21.1549,21.1549,9300.0
2012-01-31 15:05:00,21.55,21.61,21.55,21.61,7000.0,21.1549,21.2138,21.1549,21.2138,7000.0
2012-01-31 15:10:00,21.61,21.63,21.58,21.63,11800.0,21.2138,21.2334,21.1844,21.2334,11800.0
2012-01-31 15:15:00,21.62,21.64,21.62,21.63,12400.0,21.2236,21.2433,21.2236,21.2334,12400.0
2012-01-31 15:20:00,21.64,21.65,21.6,21.63,15600.0,21.2433,21.2531,21.204,21.2334,15600.0
2012-01-31 15:25:00,21.62,21.66,21.62,21.66,11900.0,21.2236,21.2629,21.2236,21.2629,11900.0
2012-01-31 15:30:00,21.66,21.67,21.62,21.62,13400.0,21.2629,21.2727,21.2236,21.2236,13400.0
2012-01-31 15:35:00,21.61,21.63,21.59,21.6,19500.0,21.2138,21.2334,21.1942,21.204,19500.0
2012-01-31 15:40:00,21.6,21.61,21.58,21.58,8900.0,21.204,21.2138,21.1844,21.1844,8900.0
2012-01-31 15:45:00,21.59,21.63,21.59,21.59,15300.0,21.1942,21.2334,21.1942,21.1942,15300.0
2012-01-31 15:50:00,21.6,21.6,21.58,21.58,13500.0,21.204,21.204,21.1844,21.1844,13500.0
2012-01-31 15:55:00,21.58,21.65,21.58,21.61,50300.0,21.1844,21.2531,21.1844,21.2138,50300.0
2012-02-01 09:30:00,21.73,21.75,21.64,21.71,34700.0,21.3316,21.3512,21.2433,21.312,34700.0
2012-02-01 09:35:00,21.69,21.76,21.69,21.76,15500.0,21.2923,21.3611,21.2923,21.3611,15500.0
2012-02-01 09:40:00,21.76,21.76,21.6,21.61,12500.0,21.3611,21.3611,21.204,21.2138,12500.0
2012-02-01 09:45:00,21.62,21.68,21.62,21.67,7800.0,21.2236,21.2825,21.2236,21.2727,7800.0
2012-02-01 09:50:00,21.68,21.7,21.67,21.67,11900.0,21.2825,21.3022,21.2727,21.2727,11900.0
2012-02-01 09:55:00,21.69,21.74,21.69,21.71,22400.0,21.2923,21.3414,21.2923,21.312,22400.0
2012-02-01 10:00:00,21.72,21.77,21.65,21.76,44600.0,21.3218,21.3709,21.2531,21.3611,44600.0
2012-02-01 10:05:00,21.76,21.9,21.76,21.9,13700.0,21.3611,21.4985,21.3611,21.4985,13700.0
2012-02-01 10:10:00,21.9,21.99,21.9,21.99,14600.0,21.4985,21.5868,21.4985,21.5868,14600.0
2012-02-01 10:15:00,21.99,22.0,21.97,21.99,7800.0,21.5868,21.5967,21.5672,21.5868,7800.0
2012-02-01 10:20:00,21.99,22.03,21.98,22.03,5400.0,21.5868,21.6261,21.577,21.6261,5400.0
2012-02-01 10:25:00,22.04,22.07,22.04,22.06,4200.0,21.6359,21.6654,21.6359,21.6556,4200.0
2012-02-01 10:30:00,22.07,22.1,22.03,22.05,13600.0,21.6654,21.6948,21.6261,21.6457,13600.0
2012-02-01 10:35:00,22.06,22.1,22.06,22.1,5000.0,21.6556,21.6948,21.6556,21.6948,5000.0
2012-02-01 10:40:00,22.1,22.13,22.1,22.13,8200.0,21.6948,21.7243,21.6948,21.7243,8200.0
2012-02-01 10:45:00,22.13,22.15,22.12,22.15,11200.0,21.7243,21.7439,21.7145,21.7439,11200.0
2012-02-01 10:50:00,22.14,22.18,22.14,22.18,7000.0,21.7341,21.7734,21.7341,21.7734,7000.0
2012-02-01 10:55:00,22.18,22.2,22.17,22.2,6500.0,21.7734,21.793,21.7635,21.793,6500.0
2012-02-01 11:00:00,22.2,22.2,22.14,22.16,12300.0,21.793,21.793,21.7341,21.7537,12300.0
2012-02-01 11:05:00,22.16,22.17,22.14,22.17,6200.0,21.7537,21.7635,21.7341,21.7635,6200.0
2012-02-01 11:10:00,22.17,22.17,22.14,22.14,3400.0,21.7635,21.7635,21.7341,21.7341,3400.0
2012-02-01 11:15:00,22.14,22.15,22.12,22.13,3400.0,21.7341,21.7439,21.7145,21.7243,3400.0
2012-02-01 11:20:00,22.13,22.14,22.12,22.13,3500.0,21.7243,21.7341,21.7145,21.7243,3500.0
2012-02-01 11:25:00,22.13,22.14,22.13,22.14,2500.0,21.7243,21.7341,21.7243,21.7341,2500.0
2012-02-01 11:30:00,22.13,22.14,22.13,22.13,3600.0,21.7243,21.7341,21.7243,21.7243,3600.0
2012-02-01 11:35:00,22.14,22.15,22.08,22.1,43600.0,21.7341,21.7439,21.6752,21.6948,43600.0
2012-02-01 11:40:00,22.09,22.11,22.09,22.1,3300.0,21.685,21.7046,21.685,21.6948,3300.0
2012-02-01 11:45:00,22.11,22.14,22.09,22.12,11000.0,21.7046,21.7341,21.685,21.7145,11000.0
2012-02-01 11:50:00,22.12,22.13,22.05,22.06,62600.0,21.7145,21.7243,21.6457,21.6556,62600.0
2012-02-01 11:55:00,22.06,22.07,22.06,22.07,1900.0,21.6556,21.6654,21.6556,21.6654,1900.0
2012-02-01 12:00:00,22.06,22.07,22.05,22.07,4300.0,21.6556,21.6654,21.6457,21.6654,4300.0
2012-02-01 12:05:00,22.07,22.1,22.07,22.1,1500.0,21.6654,21.6948,21.6654,21.6948,1500.0
2012-02-01 12:10:00,22.1,22.1,22.09,22.1,1700.0,21.6948,21.6948,21.685,21.6948,1700.0
2012-02-01 12:15:00,22.09,22.13,22.09,22.13,5200.0,21.685,21.7243,21.685,21.7243,5200.0
2012-02-01 12:20:00,22.13,22.15,22.13,22.14,6600.0,21.7243,21.7439,21.7243,21.7341,6600.0
2012-02-01 12:25:00,22.14,22.15,22.12,22.14,4700.0,21.7341,21.7439,21.7145,21.7341,4700.0
2012-02-01 12:30:00,22.14,22.17,22.14,22.16,4200.0,21.7341,21.7635,21.7341,21.7537,4200.0
2012-02-01 12:35:00,22.16,22.16,22.14,22.15,6700.0,21.7537,21.7537,21.7341,21.7439,6700.0
2012-02-01 12:40:00,22.15,22.15,22.13,22.14,4000.0,21.7439,21.7439,21.7243,21.7341,4000.0
2012-02-01 12:45:00,22.13,22.14,22.13,22.13,3600.0,21.7243,21.7341,21.7243,21.7243,3600.0
2012-02-01 12:50:00,22.13,22.16,22.13,22.16,5900.0,21.7243,21.7537,21.7243,21.7537,5900.0
2012-02-01 12:55:00,22.17,22.18,22.17,22.18,2400.0,21.7635,21.7734,21.7635,21.7734,2400.0
2012-02-01 13:00:00,22.18,22.19,22.17,22.18,4400.0,21.7734,21.7832,21.7635,21.7734,4400.0
2012-02-01 13:05:00,22.18,22.23,22.18,22.22,12300.0,21.7734,21.8224,21.7734,21.8126,12300.0
2012-02-01 13:10:00,22.22,22.24,22.22,22.24,4300.0,21.8126,21.8323,21.8126,21.8323,4300.0
2012-02-01 13:15:00,22.23,22.24,22.22,22.24,4900.0,21.8224,21.8323,21.8126,21.8323,4900.0
2012-02-01 13:20:00,22.24,22.26,22.24,22.26,6500.0,21.8323,21.8519,21.8323,21.8519,6500.0
2012-02-01 13:25:00,22.25,22.25,22.22,22.23,4000.0,21.8421,21.8421,21.8126,21.8224,4000.0
2012-02-01 13:30:00,22.22,22.23,22.22,22.23,3300.0,21.8126,21.8224,21.8126,21.8224,3300.0
2012-02-01 13:35:00,22.23,22.25,22.22,22.24,5900.0,21.8224,21.8421,21.8126,21.8323,5900.0
2012-02-01 13:40:00,22.24,22.25,22.19,22.19,9900.0,21.8323,21.8421,21.7832,21.7832,9900.0
2012-02-01 13:45:00,22.19,22.22,22.19,22.22,6600.0,21.7832,21.8126,21.7832,21.8126,6600.0
2012-02-01 13:50:00,22.21,22.21,22.2,22.21,6500.0,21.8028,21.8028,21.793,21.8028,6500.0
2012-02-01 13:55:00,22.21,22.21,22.19,22.19,8500.0,21.8028,21.8028,21.7832,21.7832,8500.0
2012-02-01 14:00:00,22.2,22.21,22.17,22.17,12500.0,21.793,21.8028,21.7635,21.7635,12500.0
2012-02-01 14:05:00,22.18,22.2,22.16,22.16,9100.0,21.7734,21.793,21.7537,21.7537,9100.0
2012-02-01 14:10:00,22.16,22.16,22.14,22.14,13100.0,21.7537,21.7537,21.7341,21.7341,13100.0
2012-02-01 14:15:00,22.14,22.15,22.14,22.14,4300.0,21.7341,21.7439,21.7341,21.7341,4300.0
2012-02-01 14:20:00,22.14,22.14,22.13,22.14,1600.0,21.7341,21.7341,21.7243,21.7341,1600.0
2012-02-01 14:25:00,22.14,22.14,22.12,22.14,6300.0,21.7341,21.7341,21.7145,21.7341,6300.0
2012-02-01 14:30:00,22.14,22.15,22.14,22.15,6400.0,21.7341,21.7439,21.7341,21.7439,6400.0
2012-02-01 14:35:00,22.14,22.18,22.14,22.18,5800.0,21.7341,21.7734,21.7341,21.7734,5800.0
2012-02-01 14:40:00,22.19,22.19,22.16,22.16,7500.0,21.7832,21.7832,21.7537,21.7537,7500.0
2012-02-01 14:45:00,22.16,22.17,22.12,22.12,7700.0,21.7537,21.7635,21.7145,21.7145,7700.0
2012-02-01 14:50:00,22.12,22.13,22.11,22.13,4500.0,21.7145,21.7243,21.7046,21.7243,4500.0
2012-02-01 14:55:00,22.13,22.13,22.12,22.13,2700.0,21.7243,21.7243,21.7145,21.7243,2700.0
2012-02-01 15:00:00,22.13,22.14,22.13,22.13,9400.0,21.7243,21.7341,21.7243,21.7243,9400.0
2012-02-01 15:05:00,22.13,22.14,22.13,22.14,2400.0,21.7243,21.7341,21.7243,21.7341,2400.0
2012-02-01 15:10:00,22.13,22.16,22.13,22.14,17600.0,21.7243,21.7537,21.7243,21.7341,17600.0
2012-02-01 15:15:00,22.14,22.14,22.12,22.12,4800.0,21.7341,21.7341,21.7145,21.7145,4800.0
2012-02-01 15:20:00,22.12,22.13,22.07,22.07,12900.0,21.7145,21.7243,21.6654,21.6654,12900.0
2012-02-01 15:25:00,22.07,22.08,22.06,22.06,8900.0,21.6654,21.6752,21.6556,21.6556,8900.0
2012-02-01 15:30:00,22.07,22.07,22.04,22.06,10700.0,21.6654,21.6654,21.6359,21.6556,10700.0
2012-02-01 15:35:00,22.05,22.06,22.04,22.06,12600.0,21.6457,21.6556,21.6359,21.6556,12600.0
2012-02-01 15:40:00,22.06,22.08,22.05,22.06,12900.0,21.6556,21.6752,21.6457,21.6556,12900.0
2012-02-01 15:45:00,22.06,22.09,22.06,22.06,15200.0,21.6556,21.685,21.6556,21.6556,15200.0
2012-02-01 15:50:00,22.06,22.1,22.03,22.03,36000.0,21.6556,21.6948,21.6261,21.6261,36000.0
2012-02-01 15:55:00,22.03,22.09,22.03,22.07,55400.0,21.6261,21.685,21.6261,21.6654,55400.0
2012-02-02 09:30:00,22.1,22.14,22.06,22.09,6100.0,21.6948,21.7341,21.6556,21.685,6100.0
2012-02-02 09:35:00,22.09,22.16,22.08,22.12,9200.0,21.685,21.7537,21.6752,21.7145,9200.0
2012-02-02 09:40:00,22.12,22.14,22.04,22.04,3100.0,21.7145,21.7341,21.6359,21.6359,3100.0
2012-02-02 09:45:00,22.03,22.04,21.91,21.96,14500.0,21.6261,21.6359,21.5083,21.5574,14500.0
2012-02-02 09:50:00,21.96,21.96,21.91,21.95,6000.0,21.5574,21.5574,21.5083,21.5476,6000.0
2012-02-02 09:55:00,21.93,21.96,21.92,21.96,3500.0,21.5279,21.5574,21.5181,21.5574,3500.0
2012-02-02 10:00:00,21.95,22.04,21.94,22.04,10200.0,21.5476,21.6359,21.5378,21.6359,10200.0
2012-02-02 10:05:00,22.03,22.11,22.03,22.11,9100.0,21.6261,21.7046,21.6261,21.7046,9100.0
2012-02-02 10:10:00,22.11,22.12,22.1,22.1,10000.0,21.7046,21.7145,21.6948,21.6948,10000.0
2012-02-02 10:15:00,22.1,22.11,22.08,22.09,7700.0,21.6948,21.7046,21.6752,21.685,7700.0
2012-02-02 10:20:00,22.08,22.1,22.07,22.08,8700.0,21.6752,21.6948,21.6654,21.6752,8700.0
2012-02-02 10:25:00,22.07,22.08,22.05,22.06,7100.0,21.6654,21.6752,21.6457,21.6556,7100.0
2012-02-02 10:30:00,22.06,22.08,22.05,22.08,6100.0,21.6556,21.6752,21.6457,21.6752,6100.0
2012-02-02 10:35:00,22.09,22.09,22.06,22.07,4000.0,21.685,21.685,21.6556,21.6654,4000.0
2012-02-02 10:40:00,22.07,22.1,22.07,22.1,4000.0,21.6654,21.6948,21.6654,21.6948,4000.0
2012-02-02 10:45:00,22.09,22.12,22.09,22.12,4500.0,21.685,21.7145,21.685,21.7145,4500.0
2012-02-02 10:50:00,22.12,22.14,22.11,22.11,7500.0,21.7145,21.7341,21.7046,21.7046,7500.0
2012-02-02 10:55:00,22.11,22.11,22.05,22.05,7700.0,21.7046,21.7046,21.6457,21.6457,7700.0
2012-02-02 11:00:00,22.05,22.09,22.05,22.07,9600.0,21.6457,21.685,21.6457,21.6654,9600.0
2012-02-02 11:05:00,22.06,22.08,22.05,22.08,4400.0,21.6556,21.6752,21.6457,21.6752,4400.0
2012-02-02 11:10:00,22.07,22.08,22.05,22.07,4500.0,21.6654,21.6752,21.6457,21.6654,4500.0
2012-02-02 11:15:00,22.07,22.08,22.05,22.05,4700.0,21.6654,21.6752,21.6457,21.6457,4700.0
2012-02-02 11:20:00,22.05,22.05,22.01,22.01,5000.0,21.6457,21.6457,21.6065,21.6065,5000.0
2012-02-02 11:25:00,22.01,22.02,22.0,22.0,3900.0,21.6065,21.6163,21.5967,21.5967,3900.0
2012-02-02 11:30:00,22.0,22.01,21.98,21.98,5600.0,21.5967,21.6065,21.577,21.577,5600.0
2012-02-02 11:35:00,21.98,21.98,21.93,21.94,4100.0,21.577,21.577,21.5279,21.5378,4100.0
2012-02-02 11:40:00,21.94,21.95,21.93,21.95,4200.0,21.5378,21.5476,21.5279,21.5476,4200.0
2012-02-02 11:45:00,21.95,21.98,21.95,21.98,3100.0,21.5476,21.577,21.5476,21.577,3100.0
2012-02-02 11:50:00,21.98,22.01,21.98,22.0,2500.0,21.577,21.6065,21.577,21.5967,2500.0
2012-02-02 11:55:00,22.01,22.03,22.01,22.03,4100.0,21.6065,21.6261,21.6065,21.6261,4100.0
2012-02-02 12:00:00,22.03,22.04,22.03,22.03,4800.0,21.6261,21.6359,21.6261,21.6261,4800.0
2012-02-02 12:05:00,22.03,22.05,22.02,22.02,4100.0,21.6261,21.6457,21.6163,21.6163,4100.0
2012-02-02 12:10:00,22.02,22.03,22.0,22.02,19400.0,21.6163,21.6261,21.5967,21.6163,19400.0
2012-02-02 12:15:00,22.02,22.02,21.99,21.99,3100.0,21.6163,21.6163,21.5868,21.5868,3100.0
2012-02-02 12:20:00,21.99,22.03,21.99,22.01,9600.0,21.5868,21.6261,21.5868,21.6065,9600.0
2012-02-02 12:25:00,22.01,22.04,22.0,22.04,3400.0,21.6065,21.6359,21.5967,21.6359,3400.0
2012-02-02 12:30:00,22.04,22.04,22.0,22.0,2100.0,21.6359,21.6359,21.5967,21.5967,2100.0
2012-02-02 12:35:00,22.01,22.01,21.96,21.97,4600.0,21.6065,21.6065,21.5574,21.5672,4600.0
2012-02-02 12:40:00,21.98,21.99,21.97,21.98,2300.0,21.577,21.5868,21.5672,21.577,2300.0
2012-02-02 12:45:00,21.99,22.04,21.99,22.04,15200.0,21.5868,21.6359,21.5868,21.6359,15200.0
2012-02-02 12:50:00,22.04,22.06,22.04,22.05,8700.0,21.6359,21.6556,21.6359,21.6457,8700.0
2012-02-02 12:55:00,22.05,22.07,22.05,22.07,3700.0,21.6457,21.6654,21.6457,21.6654,3700.0
2012-02-02 13:00:00,22.06,22.07,22.06,22.06,1400.0,21.6556,21.6654,21.6556,21.6556,1400.0
2012-02-02 13:05:00,22.05,22.08,22.04,22.07,5100.0,21.6457,21.6752,21.6359,21.6654,5100.0
2012-02-02 13:10:00,22.07,22.11,22.07,22.11,17300.0,21.6654,21.7046,21.6654,21.7046,17300.0
2012-02-02 13:15:00,22.11,22.12,22.11,22.11,9700.0,21.7046,21.7145,21.7046,21.7046,9700.0
2012-02-02 13:20:00,22.11,22.12,22.09,22.09,4700.0,21.7046,21.7145,21.685,21.685,4700.0
2012-02-02 13:25:00,22.09,22.11,22.08,22.11,9900.0,21.685,21.7046,21.6752,21.7046,9900.0
2012-02-02 13:30:00,22.11,22.14,22.1,22.11,7700.0,21.7046,21.7341,21.6948,21.7046,7700.0
2012-02-02 13:35:00,22.11,22.12,22.1,22.12,5400.0,21.7046,21.7145,21.6948,21.7145,5400.0
2012-02-02 13:40:00,22.12,22.12,22.09,22.1,10200.0,21.7145,21.7145,21.685,21.6948,10200.0
2012-02-02 13:45:00,22.1,22.13,22.1,22.13,2700.0,21.6948,21.7243,21.6948,21.7243,2700.0
2012-02-02 13:50:00,22.12,22.12,22.11,22.11,1800.0,21.7145,21.7145,21.7046,21.7046,1800.0
2012-02-02 13:55:00,22.12,22.13,22.1,22.1,5000.0,21.7145,21.7243,21.6948,21.6948,5000.0
2012-02-02 14:00:00,22.1,22.11,22.1,22.11,4800.0,21.6948,21.7046,21.6948,21.7046,4800.0
2012-02-02 14:05:00,22.11,22.13,22.11,22.13,2900.0,21.7046,21.7243,21.7046,21.7243,2900.0
2012-02-02 14:10:00,22.13,22.13,22.11,22.12,2800.0,21.7243,21.7243,21.7046,21.7145,2800.0
2012-02-02 14:15:00,22.11,22.13,22.1,22.13,21600.0,21.7046,21.7243,21.6948,21.7243,21600.0
2012-02-02 14:20:00,22.11,22.14,22.11,22.14,8700.0,21.7046,21.7341,21.7046,21.7341,8700.0
2012-02-02 14:25:00,22.14,22.14,22.11,22.12,5500.0,21.7341,21.7341,21.7046,21.7145,5500.0
2012-02-02 14:30:00,22.11,22.12,22.09,22.11,13400.0,21.7046,21.7145,21.685,21.7046,13400.0
2012-02-02 14:35:00,22.12,22.12,22.09,22.12,8400.0,21.7145,21.7145,21.685,21.7145,8400.0
2012-02-02 14:40:00,22.11,22.12,22.11,22.12,12100.0,21.7046,21.7145,21.7046,21.7145,12100.0
2012-02-02 14:45:00,22.12,22.12,22.08,22.11,10800.0,21.7145,21.7145,21.6752,21.7046,10800.0
2012-02-02 14:50:00,22.11,22.12,22.1,22.11,11600.0,21.7046,21.7145,21.6948,21.7046,11600.0
2012-02-02 14:55:00,22.11,22.13,22.11,22.12,6600.0,21.7046,21.7243,21.7046,21.7145,6600.0
2012-02-02 15:00:00,22.13,22.14,22.13,22.14,13100.0,21.7243,21.7341,21.7243,21.7341,13100.0
2012-02-02 15:05:00,22.14,22.19,22.14,22.18,12800.0,21.7341,21.7832,21.7341,21.7734,12800.0
2012-02-02 15:10:00,22.18,22.18,22.17,22.18,10900.0,21.7734,21.7734,21.7635,21.7734,10900.0
2012-02-02 15:15:00,22.18,22.19,22.17,22.18,15000.0,21.7734,21.7832,21.7635,21.7734,15000.0
2012-02-02 15:20:00,22.19,22.19,22.17,22.19,16300.0,21.7832,21.7832,21.7635,21.7832,16300.0
2012-02-02 15:25:00,22.19,22.19,22.18,22.19,10100.0,21.7832,21.7832,21.7734,21.7832,10100.0
2012-02-02 15:30:00,22.19,22.22,22.18,22.18,37400.0,21.7832,21.8126,21.7734,21.7734,37400.0
2012-02-02 15:35:00,22.18,22.21,22.18,22.19,17300.0,21.7734,21.8028,21.7734,21.7832,17300.0
2012-02-02 15:40:00,22.19,22.2,22.16,22.17,36700.0,21.7832,21.793,21.7537,21.7635,36700.0
2012-02-02 15:45:00,22.18,22.21,22.14,22.2,87200.0,21.7734,21.8028,21.7341,21.793,87200.0
2012-02-02 15:50:00,22.19,22.21,22.19,22.2,46000.0,21.7832,21.8028,21.7832,21.793,46000.0
2012-02-02 15:55:00,22.21,22.22,22.18,22.2,69000.0,21.8028,21.8126,21.7734,21.793,69000.0
2012-02-03 09:30:00,22.3,22.3,22.17,22.24,55200.0,21.8912,21.8912,21.7635,21.8323,55200.0
2012-02-03 09:35:00,22.24,22.35,22.22,22.26,31900.0,21.8323,21.9402,21.8126,21.8519,31900.0
2012-02-03 09:40:00,22.25,22.27,22.1,22.11,23100.0,21.8421,21.8617,21.6948,21.7046,23100.0
2012-02-03 09:45:00,22.11,22.11,22.02,22.02,31000.0,21.7046,21.7046,21.6163,21.6163,31000.0
2012-02-03 09:50:00,22.02,22.03,21.93,21.95,19700.0,21.6163,21.6261,21.5279,21.5476,19700.0
2012-02-03 09:55:00,21.95,22.03,21.92,22.03,18600.0,21.5476,21.6261,21.5181,21.6261,18600.0
2012-02-03 10:00:00,22.04,22.12,22.04,22.04,17100.0,21.6359,21.7145,21.6359,21.6359,17100.0
2012-02-03 10:05:00,22.05,22.07,22.03,22.07,25000.0,21.6457,21.6654,21.6261,21.6654,25000.0
2012-02-03 10:10:00,22.08,22.17,22.07,22.13,22700.0,21.6752,21.7635,21.6654,21.7243,22700.0
2012-02-03 10:15:00,22.13,22.15,22.12,22.13,10100.0,21.7243,21.7439,21.7145,21.7243,10100.0
2012-02-03 10:20:00,22.12,22.14,22.11,22.13,11400.0,21.7145,21.7341,21.7046,21.7243,11400.0
2012-02-03 10:25:00,22.13,22.13,22.1,22.13,17200.0,21.7243,21.7243,21.6948,21.7243,17200.0
2012-02-03 10:30:00,22.13,22.15,22.12,22.15,13400.0,21.7243,21.7439,21.7145,21.7439,13400.0
2012-02-03 10:35:00,22.16,22.21,22.13,22.2,23000.0,21.7537,21.8028,21.7243,21.793,23000.0
2012-02-03 10:40:00,22.21,22.26,22.2,22.25,66300.0,21.8028,21.8519,21.793,21.8421,66300.0
2012-02-03 10:45:00,22.26,22.32,22.24,22.28,34600.0,21.8519,21.9108,21.8323,21.8715,34600.0
2012-02-03 10:50:00,22.29,22.34,22.29,22.33,15400.0,21.8813,21.9304,21.8813,21.9206,15400.0
2012-02-03 10:55:00,22.34,22.39,22.33,22.39,12200.0,21.9304,21.9795,21.9206,21.9795,12200.0
2012-02-03 11:00:00,22.38,22.39,22.36,22.38,10200.0,21.9697,21.9795,21.9501,21.9697,10200.0
2012-02-03 11:05:00,22.39,22.39,22.36,22.37,12800.0,21.9795,21.9795,21.9501,21.9599,12800.0
2012-02-03 11:10:00,22.37,22.39,22.37,22.39,5500.0,21.9599,21.9795,21.9599,21.9795,5500.0
2012-02-03 11:15:00,22.39,22.4,22.36,22.37,12000.0,21.9795,21.9893,21.9501,21.9599,12000.0
2012-02-03 11:20:00,22.37,22.4,22.37,22.4,9200.0,21.9599,21.9893,21.9599,21.9893,9200.0
2012-02-03 11:25:00,22.39,22.4,22.39,22.39,7100.0,21.9795,21.9893,21.9795,21.9795,7100.0
2012-02-03 11:30:00,22.39,22.4,22.37,22.37,11100.0,21.9795,21.9893,21.9599,21.9599,11100.0
2012-02-03 11:35:00,22.36,22.37,22.34,22.37,9000.0,21.9501,21.9599,21.9304,21.9599,9000.0
2012-02-03 11:40:00,22.37,22.37,22.36,22.37,8300.0,21.9599,21.9599,21.9501,21.9599,8300.0
2012-02-03 11:45:00,22.37,22.4,22.37,22.39,7500.0,21.9599,21.9893,21.9599,21.9795,7500.0
2012-02-03 11:50:00,22.39,22.4,22.39,22.4,5100.0,21.9795,21.9893,21.9795,21.9893,5100.0
2012-02-03 11:55:00,22.39,22.4,22.39,22.39,9000.0,21.9795,21.9893,21.9795,21.9795,9000.0
2012-02-03 12:00:00,22.39,22.46,22.39,22.46,33500.0,21.9795,22.0482,21.9795,22.0482,33500.0
2012-02-03 12:05:00,22.47,22.47,22.46,22.47,6200.0,22.058,22.058,22.0482,22.058,6200.0
2012-02-03 12:10:00,22.46,22.47,22.41,22.42,12400.0,22.0482,22.058,21.9991,22.009,12400.0
2012-02-03 12:15:00,22.41,22.42,22.37,22.37,8900.0,21.9991,22.009,21.9599,21.9599,8900.0
2012-02-03 12:20:00,22.38,22.42,22.36,22.42,15800.0,21.9697,22.009,21.9501,22.009,15800.0
2012-02-03 12:25:00,22.42,22.44,22.42,22.43,5000.0,22.009,22.0286,22.009,22.0188,5000.0
2012-02-03 12:30:00,22.43,22.43,22.41,22.43,5900.0,22.0188,22.0188,21.9991,22.0188,5900.0
2012-02-03 12:35:00,22.42,22.42,22.39,22.42,8600.0,22.009,22.009,21.9795,22.009,8600.0
2012-02-03 12:40:00,22.42,22.44,22.41,22.44,7800.0,22.009,22.0286,21.9991,22.0286,7800.0
2012-02-03 12:45:00,22.44,22.44,22.41,22.43,11800.0,22.0286,22.0286,21.9991,22.0188,11800.0
2012-02-03 12:50:00,22.42,22.46,22.42,22.45,14700.0,22.009,22.0482,22.009,22.0384,14700.0
2012-02-03 12:55:00,22.45,22.46,22.42,22.43,12300.0,22.0384,22.0482,22.009,22.0188,12300.0
2012-02-03 13:00:00,22.42,22.43,22.4,22.4,8300.0,22.009,22.0188,21.9893,21.9893,8300.0
2012-02-03 13:05:00,22.4,22.4,22.36,22.36,5800.0,21.9893,21.9893,21.9501,21.9501,5800.0
2012-02-03 13:10:00,22.36,22.37,22.33,22.33,7400.0,21.9501,21.9599,21.9206,21.9206,7400.0
2012-02-03 13:15:00,22.33,22.34,22.31,22.32,5500.0,21.9206,21.9304,21.901,21.9108,5500.0
2012-02-03 13:20:00,22.31,22.34,22.31,22.34,9100.0,21.901,21.9304,21.901,21.9304,9100.0
2012-02-03 13:25:00,22.34,22.35,22.32,22.32,32100.0,21.9304,21.9402,21.9108,21.9108,32100.0
2012-02-03 13:30:00,22.32,22.32,22.29,22.3,15000.0,21.9108,21.9108,21.8813,21.8912,15000.0
2012-02-03 13:35:00,22.29,22.29,22.27,22.27,8200.0,21.8813,21.8813,21.8617,21.8617,8200.0
2012-02-03 13:40:00,22.27,22.29,22.27,22.28,14900.0,21.8617,21.8813,21.8617,21.8715,14900.0
2012-02-03 13:45:00,22.27,22.29,22.27,22.28,9300.0,21.8617,21.8813,21.8617,21.8715,9300.0
2012-02-03 13:50:00,22.28,22.29,22.28,22.28,6200.0,21.8715,21.8813,21.8715,21.8715,6200.0
2012-02-03 13:55:00,22.28,22.29,22.27,22.27,8100.0,21.8715,21.8813,21.8617,21.8617,8100.0
2012-02-03 14:00:00,22.28,22.29,22.27,22.27,13300.0,21.8715,21.8813,21.8617,21.8617,13300.0
2012-02-03 14:05:00,22.27,22.29,22.25,22.28,16400.0,21.8617,21.8813,21.8421,21.8715,16400.0
2012-02-03 14:10:00,22.28,22.31,22.27,22.3,5500.0,21.8715,21.901,21.8617,21.8912,5500.0
2012-02-03 14:15:00,22.31,22.39,22.31,22.39,14600.0,21.901,21.9795,21.901,21.9795,14600.0
2012-02-03 14:20:00,22.38,22.39,22.37,22.37,4500.0,21.9697,21.9795,21.9599,21.9599,4500.0
2012-02-03 14:25:00,22.37,22.37,22.32,22.32,10100.0,21.9599,21.9599,21.9108,21.9108,10100.0
2012-02-03 14:30:00,22.33,22.33,22.31,22.32,5800.0,21.9206,21.9206,21.901,21.9108,5800.0
2012-02-03 14:35:00,22.32,22.37,22.32,22.35,10300.0,21.9108,21.9599,21.9108,21.9402,10300.0
2012-02-03 14:40:00,22.35,22.35,22.31,22.31,9500.0,21.9402,21.9402,21.901,21.901,9500.0
2012-02-03 14:45:00,22.31,22.32,22.29,22.32,10800.0,21.901,21.9108,21.8813,21.9108,10800.0
2012-02-03 14:50:00,22.31,22.32,22.29,22.32,13100.0,21.901,21.9108,21.8813,21.9108,13100.0
2012-02-03 14:55:00,22.32,22.35,22.32,22.35,17800.0,21.9108,21.9402,21.9108,21.9402,17800.0
2012-02-03 15:00:00,22.34,22.36,22.33,22.35,14800.0,21.9304,21.9501,21.9206,21.9402,14800.0
2012-02-03 15:05:00,22.35,22.36,22.34,22.34,12800.0,21.9402,21.9501,21.9304,21.9304,12800.0
2012-02-03 15:10:00,22.34,22.35,22.34,22.35,8700.0,21.9304,21.9402,21.9304,21.9402,8700.0
2012-02-03 15:15:00,22.34,22.35,22.33,22.34,16300.0,21.9304,21.9402,21.9206,21.9304,16300.0
2012-02-03 15:20:00,22.35,22.35,22.33,22.33,11300.0,21.9402,21.9402,21.9206,21.9206,11300.0
2012-02-03 15:25:00,22.33,22.34,22.3,22.31,21600.0,21.9206,21.9304,21.8912,21.901,21600.0
2012-02-03 15:30:00,22.32,22.36,22.31,22.35,44000.0,21.9108,21.9501,21.901,21.9402,44000.0
2012-02-03 15:35:00,22.35,22.36,22.31,22.31,36600.0,21.9402,21.9501,21.901,21.901,36600.0
2012-02-03 15:40:00,22.31,22.31,22.29,22.3,13800.0,21.901,21.901,21.8813,21.8912,13800.0
2012-02-03 15:45:00,22.3,22.32,22.28,22.3,33000.0,21.8912,21.9108,21.8715,21.8912,33000.0
2012-02-03 15:50:00,22.31,22.36,22.3,22.35,61900.0,21.901,21.9501,21.8912,21.9402,61900.0
2012-02-03 15:55:00,22.34,22.34,22.3,22.31,59800.0,21.9304,21.9304,21.8912,21.901,59800.0
2012-02-06 09:30:00,22.22,22.24,22.18,22.22,17400.0,21.8126,21.8323,21.7734,21.8126,17400.0
2012-02-06 09:35:00,22.22,22.35,22.22,22.34,9300.0,21.8126,21.9402,21.8126,21.9304,9300.0
2012-02-06 09:40:00,22.34,22.35,22.26,22.3,9500.0,21.9304,21.9402,21.8519,21.8912,9500.0
2012-02-06 09:45:00,22.3,22.39,22.29,22.37,5600.0,21.8912,21.9795,21.8813,21.9599,5600.0
2012-02-06 09:50:00,22.39,22.41,22.38,22.41,4800.0,21.9795,21.9991,21.9697,21.9991,4800.0
2012-02-06 09:55:00,22.39,22.4,22.36,22.36,2100.0,21.9795,21.9893,21.9501,21.9501,2100.0
2012-02-06 10:00:00,22.38,22.41,22.37,22.37,6300.0,21.9697,21.9991,21.9599,21.9599,6300.0
2012-02-06 10:05:00,22.37,22.38,22.36,22.36,5700.0,21.9599,21.9697,21.9501,21.9501,5700.0
2012-02-06 10:10:00,22.36,22.38,22.33,22.34,6000.0,21.9501,21.9697,21.9206,21.9304,6000.0
2012-02-06 10:15:00,22.34,22.37,22.32,22.33,5900.0,21.9304,21.9599,21.9108,21.9206,5900.0
2012-02-06 10:20:00,22.32,22.33,22.29,22.32,5600.0,21.9108,21.9206,21.8813,21.9108,5600.0
2012-02-06 10:25:00,22.31,22.32,22.29,22.31,6200.0,21.901,21.9108,21.8813,21.901,6200.0
2012-02-06 10:30:00,22.31,22.31,22.26,22.28,15000.0,21.901,21.901,21.8519,21.8715,15000.0
2012-02-06 10:35:00,22.28,22.32,22.28,22.29,8600.0,21.8715,21.9108,21.8715,21.8813,8600.0
2012-02-06 10:40:00,22.29,22.3,22.23,22.23,5500.0,21.8813,21.8912,21.8224,21.8224,5500.0
2012-02-06 10:45:00,22.23,22.25,22.22,22.23,3900.0,21.8224,21.8421,21.8126,21.8224,3900.0
2012-02-06 10:50:00,22.24,22.28,22.23,22.24,6800.0,21.8323,21.8715,21.8224,21.8323,6800.0
2012-02-06 10:55:00,22.25,22.26,22.25,22.25,3800.0,21.8421,21.8519,21.8421,21.8421,3800.0
2012-02-06 11:00:00,22.25,22.26,22.23,22.25,2500.0,21.8421,21.8519,21.8224,21.8421,2500.0
2012-02-06 11:05:00,22.25,22.27,22.24,22.24,6300.0,21.8421,21.8617,21.8323,21.8323,6300.0
2012-02-06 11:10:00,22.24,22.26,22.23,22.24,4400.0,21.8323,21.8519,21.8224,21.8323,4400.0
2012-02-06 11:15:00,22.24,22.24,22.21,22.21,3700.0,21.8323,21.8323,21.8028,21.8028,3700.0
2012-02-06 11:20:00,22.21,22.21,22.18,22.18,6000.0,21.8028,21.8028,21.7734,21.7734,6000.0
2012-02-06 11:25:00,22.18,22.18,22.16,22.17,3900.0,21.7734,21.7734,21.7537,21.7635,3900.0
2012-02-06 11:30:00,22.16,22.18,22.15,22.17,8700.0,21.7537,21.7734,21.7439,21.7635,8700.0
2012-02-06 11:35:00,22.16,22.16,22.11,22.12,8300.0,21.7537,21.7537,21.7046,21.7145,8300.0
2012-02-06 11:40:00,22.12,22.13,22.12,22.12,2200.0,21.7145,21.7243,21.7145,21.7145,2200.0
2012-02-06 11:45:00,22.12,22.12,22.08,22.12,18600.0,21.7145,21.7145,21.6752,21.7145,18600.0
2012-02-06 11:50:00,22.11,22.16,22.11,22.15,5200.0,21.7046,21.7537,21.7046,21.7439,5200.0
2012-02-06 11:55:00,22.17,22.21,22.15,22.21,8100.0,21.7635,21.8028,21.7439,21.8028,8100.0
2012-02-06 12:00:00,22.21,22.22,22.21,22.21,1300.0,21.8028,21.8126,21.8028,21.8028,1300.0
2012-02-06 12:05:00,22.21,22.27,22.21,22.27,15100.0,21.8028,21.8617,21.8028,21.8617,15100.0
2012-02-06 12:10:00,22.26,22.27,22.25,22.26,5900.0,21.8519,21.8617,21.8421,21.8519,5900.0
2012-02-06 12:15:00,22.25,22.26,22.25,22.25,2600.0,21.8421,21.8519,21.8421,21.8421,2600.0
2012-02-06 12:20:00,22.24,22.26,22.24,22.26,5700.0,21.8323,21.8519,21.8323,21.8519,5700.0
2012-02-06 12:25:00,22.27,22.28,22.26,22.27,6100.0,21.8617,21.8715,21.8519,21.8617,6100.0
2012-02-06 12:30:00,22.27,22.34,22.27,22.34,17000.0,21.8617,21.9304,21.8617,21.9304,17000.0
2012-02-06 12:35:00,22.33,22.35,22.33,22.34,3600.0,21.9206,21.9402,21.9206,21.9304,3600.0
2012-02-06 12:40:00,22.35,22.37,22.35,22.36,11900.0,21.9402,21.9599,21.9402,21.9501,11900.0
2012-02-06 12:45:00,22.36,22.37,22.35,22.35,3800.0,21.9501,21.9599,21.9402,21.9402,3800.0
2012-02-06 12:50:00,22.35,22.36,22.34,22.34,6400.0,21.9402,21.9501,21.9304,21.9304,6400.0
2012-02-06 12:55:00,22.34,22.34,22.32,22.33,2900.0,21.9304,21.9304,21.9108,21.9206,2900.0
2012-02-06 13:00:00,22.32,22.33,22.32,22.32,1600.0,21.9108,21.9206,21.9108,21.9108,1600.0
2012-02-06 13:05:00,22.32,22.37,22.31,22.35,12500.0,21.9108,21.9599,21.901,21.9402,12500.0
2012-02-06 13:10:00,22.35,22.4,22.35,22.39,19500.0,21.9402,21.9893,21.9402,21.9795,19500.0
2012-02-06 13:15:00,22.39,22.4,22.38,22.38,2800.0,21.9795,21.9893,21.9697,21.9697,2800.0
2012-02-06 13:20:00,22.38,22.39,22.35,22.39,10600.0,21.9697,21.9795,21.9402,21.9795,10600.0
2012-02-06 13:25:00,22.4,22.4,22.38,22.39,3400.0,21.9893,21.9893,21.9697,21.9795,3400.0
2012-02-06 13:30:00,22.38,22.39,22.35,22.38,10700.0,21.9697,21.9795,21.9402,21.9697,10700.0
2012-02-06 13:35:00,22.38,22.39,22.37,22.38,7200.0,21.9697,21.9795,21.9599,21.9697,7200.0
2012-02-06 13:40:00,22.37,22.4,22.36,22.38,20700.0,21.9599,21.9893,21.9501,21.9697,20700.0
2012-02-06 13:45:00,22.38,22.38,22.36,22.37,10400.0,21.9697,21.9697,21.9501,21.9599,10400.0
2012-02-06 13:50:00,22.36,22.36,22.32,22.34,3900.0,21.9501,21.9501,21.9108,21.9304,3900.0
2012-02-06 13:55:00,22.35,22.36,22.34,22.35,4000.0,21.9402,21.9501,21.9304,21.9402,4000.0
2012-02-06 14:00:00,22.35,22.36,22.34,22.35,6800.0,21.9402,21.9501,21.9304,21.9402,6800.0
2012-02-06 14:05:00,22.35,22.35,22.34,22.35,9900.0,21.9402,21.9402,21.9304,21.9402,9900.0
2012-02-06 14:10:00,22.36,22.38,22.35,22.38,4000.0,21.9501,21.9697,21.9402,21.9697,4000.0
2012-02-06 14:15:00,22.38,22.39,22.38,22.39,6100.0,21.9697,21.9795,21.9697,21.9795,6100.0
2012-02-06 14:20:00,22.38,22.4,22.38,22.39,16600.0,21.9697,21.9893,21.9697,21.9795,16600.0
2012-02-06 14:25:00,22.39,22.4,22.39,22.39,4400.0,21.9795,21.9893,21.9795,21.9795,4400.0
2012-02-06 14:30:00,22.39,22.39,22.37,22.38,11000.0,21.9795,21.9795,21.9599,21.9697,11000.0
2012-02-06 14:35:00,22.37,22.38,22.37,22.38,10500.0,21.9599,21.9697,21.9599,21.9697,10500.0
2012-02-06 14:40:00,22.37,22.38,22.35,22.35,8000.0,21.9599,21.9697,21.9402,21.9402,8000.0
2012-02-06 14:45:00,22.35,22.39,22.33,22.39,19500.0,21.9402,21.9795,21.9206,21.9795,19500.0
2012-02-06 14:50:00,22.39,22.41,22.39,22.4,22300.0,21.9795,21.9991,21.9795,21.9893,22300.0
2012-02-06 14:55:00,22.4,22.41,22.4,22.41,7800.0,21.9893,21.9991,21.9893,21.9991,7800.0
2012-02-06 15:00:00,22.41,22.44,22.4,22.43,18700.0,21.9991,22.0286,21.9893,22.0188,18700.0
2012-02-06 15:05:00,22.44,22.46,22.43,22.43,13300.0,22.0286,22.0482,22.0188,22.0188,13300.0
2012-02-06 15:10:00,22.43,22.45,22.42,22.42,15200.0,22.0188,22.0384,22.009,22.009,15200.0
2012-02-06 15:15:00,22.42,22.43,22.4,22.42,19100.0,22.009,22.0188,21.9893,22.009,19100.0
2012-02-06 15:20:00,22.42,22.42,22.4,22.41,23900.0,22.009,22.009,21.9893,21.9991,23900.0
2012-02-06 15:25:00,22.41,22.46,22.4,22.44,32800.0,21.9991,22.0482,21.9893,22.0286,32800.0
2012-02-06 15:30:00,22.43,22.44,22.41,22.43,18900.0,22.0188,22.0286,21.9991,22.0188,18900.0
2012-02-06 15:35:00,22.43,22.43,22.4,22.4,13400.0,22.0188,22.0188,21.9893,21.9893,13400.0
2012-02-06 15:40:00,22.4,22.42,22.4,22.42,20500.0,21.9893,22.009,21.9893,22.009,20500.0
2012-02-06 15:45:00,22.42,22.42,22.36,22.36,40900.0,22.009,22.009,21.9501,21.9501,40900.0
2012-02-06 15:50:00,22.37,22.38,22.35,22.36,33000.0,21.9599,21.9697,21.9402,21.9501,33000.0
2012-02-06 15:55:00,22.37,22.43,22.37,22.42,65600.0,21.9599,22.0188,21.9599,22.009,65600.0
2012-02-07 09:30:00,22.32,22.34,22.27,22.3,13800.0,21.9108,21.9304,21.8617,21.8912,13800.0
2012-02-07 09:35:00,22.28,22.29,22.28,22.28,400.0,21.8715,21.8813,21.8715,21.8715,400.0
2012-02-07 09:40:00,22.29,22.34,22.29,22.34,1200.0,21.8813,21.9304,21.8813,21.9304,1200.0
2012-02-07 09:45:00,22.33,22.33,22.22,22.22,1000.0,21.9206,21.9206,21.8126,21.8126,1000.0
2012-02-07 09:50:00,22.21,22.25,22.2,22.23,2400.0,21.8028,21.8421,21.793,21.8224,2400.0
2012-02-07 09:55:00,22.23,22.23,22.21,22.21,1800.0,21.8224,21.8224,21.8028,21.8028,1800.0
2012-02-07 10:00:00,22.21,22.23,22.16,22.17,5900.0,21.8028,21.8224,21.7537,21.7635,5900.0
2012-02-07 10:05:00,22.16,22.17,22.14,22.17,4700.0,21.7537,21.7635,21.7341,21.7635,4700.0
2012-02-07 10:10:00,22.18,22.23,22.15,22.23,1800.0,21.7734,21.8224,21.7439,21.8224,1800.0
2012-02-07 10:15:00,22.23,22.24,22.22,22.24,3400.0,21.8224,21.8323,21.8126,21.8323,3400.0
2012-02-07 10:20:00,22.24,22.28,22.24,22.28,4800.0,21.8323,21.8715,21.8323,21.8715,4800.0
2012-02-07 10:25:00,22.28,22.28,22.22,22.22,3700.0,21.8715,21.8715,21.8126,21.8126,3700.0
2012-02-07 10:30:00,22.22,22.26,22.21,22.23,7800.0,21.8126,21.8519,21.8028,21.8224,7800.0
2012-02-07 10:35:00,22.23,22.25,22.23,22.24,1500.0,21.8224,21.8421,21.8224,21.8323,1500.0
2012-02-07 10:40:00,22.25,22.29,22.24,22.27,6900.0,21.8421,21.8813,21.8323,21.8617,6900.0
2012-02-07 10:45:00,22.27,22.3,22.25,22.3,14300.0,21.8617,21.8912,21.8421,21.8912,14300.0
2012-02-07 10:50:00,22.29,22.35,22.29,22.35,9200.0,21.8813,21.9402,21.8813,21.9402,9200.0
2012-02-07 10:55:00,22.36,22.41,22.35,22.41,6300.0,21.9501,21.9991,21.9402,21.9991,6300.0
2012-02-07 11:00:00,22.41,22.44,22.41,22.44,6500.0,21.9991,22.0286,21.9991,22.0286,6500.0
2012-02-07 11:05:00,22.43,22.46,22.43,22.46,5100.0,22.0188,22.0482,22.0188,22.0482,5100.0
2012-02-07 11:10:00,22.46,22.48,22.45,22.47,5400.0,22.0482,22.0679,22.0384,22.058,5400.0
2012-02-07 11:15:00,22.46,22.48,22.45,22.47,4100.0,22.0482,22.0679,22.0384,22.058,4100.0
2012-02-07 11:20:00,22.46,22.47,22.43,22.45,7800.0,22.0482,22.058,22.0188,22.0384,7800.0
2012-02-07 11:25:00,22.45,22.47,22.45,22.46,4600.0,22.0384,22.058,22.0384,22.0482,4600.0
2012-02-07 11:30:00,22.47,22.48,22.45,22.48,5600.0,22.058,22.0679,22.0384,22.0679,5600.0
2012-02-07 11:35:00,22.48,22.48,22.44,22.46,5600.0,22.0679,22.0679,22.0286,22.0482,5600.0
2012-02-07 11:40:00,22.46,22.46,22.43,22.46,3200.0,22.0482,22.0482,22.0188,22.0482,3200.0
2012-02-07 11:45:00,22.47,22.47,22.43,22.44,6100.0,22.058,22.058,22.0188,22.0286,6100.0
2012-02-07 11:50:00,22.43,22.43,22.41,22.42,5200.0,22.0188,22.0188,21.9991,22.009,5200.0
2012-02-07 11:55:00,22.42,22.44,22.41,22.43,10900.0,22.009,22.0286,21.9991,22.0188,10900.0
2012-02-07 12:00:00,22.43,22.44,22.42,22.42,5000.0,22.0188,22.0286,22.009,22.009,5000.0
2012-02-07 12:05:00,22.43,22.43,22.41,22.41,4000.0,22.0188,22.0188,21.9991,21.9991,4000.0
2012-02-07 12:10:00,22.42,22.43,22.42,22.42,2700.0,22.009,22.0188,22.009,22.009,2700.0
2012-02-07 12:15:00,22.42,22.43,22.41,22.41,3800.0,22.009,22.0188,21.9991,21.9991,3800.0
2012-02-07 12:20:00,22.41,22.43,22.41,22.42,5300.0,21.9991,22.0188,21.9991,22.009,5300.0
2012-02-07 12:25:00,22.42,22.42,22.39,22.4,4600.0,22.009,22.009,21.9795,21.9893,4600.0
2012-02-07 12:30:00,22.39,22.4,22.37,22.37,14000.0,21.9795,21.9893,21.9599,21.9599,14000.0
2012-02-07 12:35:00,22.36,22.37,22.36,22.37,4200.0,21.9501,21.9599,21.9501,21.9599,4200.0
2012-02-07 12:40:00,22.37,22.37,22.33,22.33,5900.0,21.9599,21.9599,21.9206,21.9206,5900.0
2012-02-07 12:45:00,22.33,22.35,22.33,22.35,4800.0,21.9206,21.9402,21.9206,21.9402,4800.0
2012-02-07 12:50:00,22.35,22.39,22.35,22.38,5500.0,21.9402,21.9795,21.9402,21.9697,5500.0
2012-02-07 12:55:00,22.39,22.4,22.38,22.4,4200.0,21.9795,21.9893,21.9697,21.9893,4200.0
2012-02-07 13:00:00,22.4,22.4,22.39,22.4,5300.0,21.9893,21.9893,21.9795,21.9893,5300.0
2012-02-07 13:05:00,22.4,22.43,22.39,22.42,3700.0,21.9893,22.0188,21.9795,22.009,3700.0
2012-02-07 13:10:00,22.42,22.42,22.41,22.42,3900.0,22.009,22.009,21.9991,22.009,3900.0
2012-02-07 13:15:00,22.42,22.43,22.4,22.41,3900.0,22.009,22.0188,21.9893,21.9991,3900.0
2012-02-07 13:20:00,22.39,22.41,22.39,22.4,5700.0,21.9795,21.9991,21.9795,21.9893,5700.0
2012-02-07 13:25:00,22.41,22.45,22.41,22.45,7400.0,21.9991,22.0384,21.9991,22.0384,7400.0
2012-02-07 13:30:00,22.44,22.45,22.43,22.44,3300.0,22.0286,22.0384,22.0188,22.0286,3300.0
2012-02-07 13:35:00,22.44,22.46,22.44,22.46,4200.0,22.0286,22.0482,22.0286,22.0482,4200.0
2012-02-07 13:40:00,22.45,22.46,22.44,22.45,4400.0,22.0384,22.0482,22.0286,22.0384,4400.0
2012-02-07 13:45:00,22.44,22.48,22.44,22.48,5600.0,22.0286,22.0679,22.0286,22.0679,5600.0
2012-02-07 13:50:00,22.47,22.49,22.47,22.48,4600.0,22.058,22.0777,22.058,22.0679,4600.0
2012-02-07 13:55:00,22.47,22.49,22.47,22.49,3300.0,22.058,22.0777,22.058,22.0777,3300.0
2012-02-07 14:00:00,22.48,22.49,22.46,22.47,6100.0,22.0679,22.0777,22.0482,22.058,6100.0
2012-02-07 14:05:00,22.47,22.47,22.45,22.47,3500.0,22.058,22.058,22.0384,22.058,3500.0
2012-02-07 14:10:00,22.46,22.47,22.45,22.46,1800.0,22.0482,22.058,22.0384,22.0482,1800.0
2012-02-07 14:15:00,22.47,22.47,22.45,22.45,2400.0,22.058,22.058,22.0384,22.0384,2400.0
2012-02-07 14:20:00,22.45,22.46,22.43,22.44,2800.0,22.0384,22.0482,22.0188,22.0286,2800.0
2012-02-07 14:25:00,22.43,22.44,22.41,22.42,5500.0,22.0188,22.0286,21.9991,22.009,5500.0
2012-02-07 14:30:00,22.42,22.43,22.41,22.43,2700.0,22.009,22.0188,21.9991,22.0188,2700.0
2012-02-07 14:35:00,22.44,22.44,22.43,22.44,3200.0,22.0286,22.0286,22.0188,22.0286,3200.0
2012-02-07 14:40:00,22.44,22.44,22.41,22.43,3400.0,22.0286,22.0286,21.9991,22.0188,3400.0
2012-02-07 14:45:00,22.43,22.44,22.42,22.44,3800.0,22.0188,22.0286,22.009,22.0286,3800.0
2012-02-07 14:50:00,22.43,22.44,22.41,22.41,5400.0,22.0188,22.0286,21.9991,21.9991,5400.0
2012-02-07 14:55:00,22.4,22.41,22.36,22.36,6300.0,21.9893,21.9991,21.9501,21.9501,6300.0
2012-02-07 15:00:00,22.37,22.4,22.37,22.4,9300.0,21.9599,21.9893,21.9599,21.9893,9300.0
2012-02-07 15:05:00,22.39,22.41,22.39,22.41,2900.0,21.9795,21.9991,21.9795,21.9991,2900.0
2012-02-07 15:10:00,22.4,22.42,22.4,22.41,5200.0,21.9893,22.009,21.9893,21.9991,5200.0
2012-02-07 15:15:00,22.4,22.55,22.4,22.49,139400.0,21.9893,22.1366,21.9893,22.0777,139400.0
2012-02-07 15:20:00,22.48,22.48,22.44,22.46,21600.0,22.0679,22.0679,22.0286,22.0482,21600.0
2012-02-07 15:25:00,22.45,22.51,22.44,22.51,26700.0,22.0384,22.0973,22.0286,22.0973,26700.0
2012-02-07 15:30:00,22.5,22.52,22.48,22.51,18300.0,22.0875,22.1071,22.0679,22.0973,18300.0
2012-02-07 15:35:00,22.52,22.52,22.46,22.48,16500.0,22.1071,22.1071,22.0482,22.0679,16500.0
2012-02-07 15:40:00,22.48,22.48,22.44,22.45,12400.0,22.0679,22.0679,22.0286,22.0384,12400.0
2012-02-07 15:45:00,22.44,22.45,22.4,22.43,15000.0,22.0286,22.0384,21.9893,22.0188,15000.0
2012-02-07 15:50:00,22.43,22.44,22.42,22.44,21100.0,22.0188,22.0286,22.009,22.0286,21100.0
2012-02-07 15:55:00,22.43,22.47,22.43,22.45,31800.0,22.0188,22.058,22.0188,22.0384,31800.0
2012-02-08 09:30:00,22.41,22.5,22.41,22.49,16200.0,21.9991,22.0875,21.9991,22.0777,16200.0
2012-02-08 09:35:00,22.48,22.48,22.3,22.31,19500.0,22.0679,22.0679,21.8912,21.901,19500.0
2012-02-08 09:40:00,22.3,22.35,22.29,22.3,7900.0,21.8912,21.9402,21.8813,21.8912,7900.0
2012-02-08 09:45:00,22.3,22.4,22.28,22.36,8100.0,21.8912,21.9893,21.8715,21.9501,8100.0
2012-02-08 09:50:00,22.38,22.51,22.38,22.51,5500.0,21.9697,22.0973,21.9697,22.0973,5500.0
2012-02-08 09:55:00,22.48,22.48,22.42,22.43,4100.0,22.0679,22.0679,22.009,22.0188,4100.0
2012-02-08 10:00:00,22.44,22.44,22.41,22.43,7200.0,22.0286,22.0286,21.9991,22.0188,7200.0
2012-02-08 10:05:00,22.43,22.46,22.43,22.43,4900.0,22.0188,22.0482,22.0188,22.0188,4900.0
2012-02-08 10:10:00,22.42,22.44,22.42,22.42,5600.0,22.009,22.0286,22.009,22.009,5600.0
2012-02-08 10:15:00,22.42,22.42,22.39,22.42,5100.0,22.009,22.009,21.9795,22.009,5100.0
2012-02-08 10:20:00,22.41,22.44,22.39,22.4,2700.0,21.9991,22.0286,21.9795,21.9893,2700.0
2012-02-08 10:25:00,22.39,22.39,22.37,22.37,2500.0,21.9795,21.9795,21.9599,21.9599,2500.0
2012-02-08 10:30:00,22.38,22.41,22.37,22.38,8500.0,21.9697,21.9991,21.9599,21.9697,8500.0
2012-02-08 10:35:00,22.37,22.37,22.32,22.33,4800.0,21.9599,21.9599,21.9108,21.9206,4800.0
2012-02-08 10:40:00,22.33,22.34,22.26,22.26,7900.0,21.9206,21.9304,21.8519,21.8519,7900.0
2012-02-08 10:45:00,22.27,22.29,22.26,22.29,2700.0,21.8617,21.8813,21.8519,21.8813,2700.0
2012-02-08 10:50:00,22.3,22.3,22.27,22.27,4000.0,21.8912,21.8912,21.8617,21.8617,4000.0
2012-02-08 10:55:00,22.27,22.28,22.26,22.28,4400.0,21.8617,21.8715,21.8519,21.8715,4400.0
2012-02-08 11:00:00,22.27,22.31,22.22,22.22,4000.0,21.8617,21.901,21.8126,21.8126,4000.0
2012-02-08 11:05:00,22.22,22.24,22.21,22.21,5400.0,21.8126,21.8323,21.8028,21.8028,5400.0
2012-02-08 11:10:00,22.21,22.21,22.18,22.2,35200.0,21.8028,21.8028,21.7734,21.793,35200.0
2012-02-08 11:15:00,22.2,22.23,22.17,22.18,15000.0,21.793,21.8224,21.7635,21.7734,15000.0
2012-02-08 11:20:00,22.17,22.19,22.15,22.15,6500.0,21.7635,21.7832,21.7439,21.7439,6500.0
2012-02-08 11:25:00,22.14,22.19,22.14,22.19,4200.0,21.7341,21.7832,21.7341,21.7832,4200.0
2012-02-08 11:30:00,22.19,22.2,22.18,22.19,3600.0,21.7832,21.793,21.7734,21.7832,3600.0
2012-02-08 11:35:00,22.18,22.18,22.13,22.14,9100.0,21.7734,21.7734,21.7243,21.7341,9100.0
2012-02-08 11:40:00,22.13,22.14,22.09,22.11,7500.0,21.7243,21.7341,21.685,21.7046,7500.0
2012-02-08 11:45:00,22.1,22.1,22.08,22.09,3700.0,21.6948,21.6948,21.6752,21.685,3700.0
2012-02-08 11:50:00,22.1,22.15,22.1,22.15,4500.0,21.6948,21.7439,21.6948,21.7439,4500.0
2012-02-08 11:55:00,22.15,22.16,22.15,22.15,1400.0,21.7439,21.7537,21.7439,21.7439,1400.0
2012-02-08 12:00:00,22.16,22.18,22.16,22.17,6600.0,21.7537,21.7734,21.7537,21.7635,6600.0
2012-02-08 12:05:00,22.17,22.18,22.17,22.17,6000.0,21.7635,21.7734,21.7635,21.7635,6000.0
2012-02-08 12:10:00,22.18,22.2,22.17,22.19,4600.0,21.7734,21.793,21.7635,21.7832,4600.0
2012-02-08 12:15:00,22.2,22.2,22.19,22.19,800.0,21.793,21.793,21.7832,21.7832,800.0
2012-02-08 12:20:00,22.2,22.21,22.19,22.21,5400.0,21.793,21.8028,21.7832,21.8028,5400.0
2012-02-08 12:25:00,22.2,22.23,22.2,22.22,4700.0,21.793,21.8224,21.793,21.8126,4700.0
2012-02-08 12:30:00,22.22,22.24,22.22,22.23,3000.0,21.8126,21.8323,21.8126,21.8224,3000.0
2012-02-08 12:35:00,22.23,22.24,22.23,22.23,1900.0,21.8224,21.8323,21.8224,21.8224,1900.0
2012-02-08 12:40:00,22.24,22.25,22.23,22.25,3900.0,21.8323,21.8421,21.8224,21.8421,3900.0
2012-02-08 12:45:00,22.25,22.26,22.23,22.23,1900.0,21.8421,21.8519,21.8224,21.8224,1900.0
2012-02-08 12:50:00,22.23,22.24,22.22,22.23,8300.0,21.8224,21.8323,21.8126,21.8224,8300.0
2012-02-08 12:55:00,22.24,22.26,22.24,22.26,3400.0,21.8323,21.8519,21.8323,21.8519,3400.0
2012-02-08 13:00:00,22.26,22.27,22.25,22.25,4800.0,21.8519,21.8617,21.8421,21.8421,4800.0
2012-02-08 13:05:00,22.24,22.25,22.24,22.25,5600.0,21.8323,21.8421,21.8323,21.8421,5600.0
2012-02-08 13:10:00,22.25,22.25,22.22,22.23,6000.0,21.8421,21.8421,21.8126,21.8224,6000.0
2012-02-08 13:15:00,22.22,22.23,22.2,22.21,8100.0,21.8126,21.8224,21.793,21.8028,8100.0
2012-02-08 13:20:00,22.21,22.22,22.2,22.22,3800.0,21.8028,21.8126,21.793,21.8126,3800.0
2012-02-08 13:25:00,22.22,22.23,22.22,22.23,3000.0,21.8126,21.8224,21.8126,21.8224,3000.0
2012-02-08 13:30:00,22.23,22.25,22.23,22.23,6500.0,21.8224,21.8421,21.8224,21.8224,6500.0
2012-02-08 13:35:00,22.24,22.25,22.23,22.23,11400.0,21.8323,21.8421,21.8224,21.8224,11400.0
2012-02-08 13:40:00,22.23,22.23,22.21,22.21,5000.0,21.8224,21.8224,21.8028,21.8028,5000.0
2012-02-08 13:45:00,22.2,22.21,22.2,22.21,1100.0,21.793,21.8028,21.793,21.8028,1100.0
2012-02-08 13:50:00,22.2,22.22,22.2,22.22,3500.0,21.793,21.8126,21.793,21.8126,3500.0
2012-02-08 13:55:00,22.21,22.22,22.21,22.21,1700.0,21.8028,21.8126,21.8028,21.8028,1700.0
2012-02-08 14:00:00,22.21,22.22,22.19,22.2,6800.0,21.8028,21.8126,21.7832,21.793,6800.0
2012-02-08 14:05:00,22.19,22.21,22.19,22.21,5400.0,21.7832,21.8028,21.7832,21.8028,5400.0
2012-02-08 14:10:00,22.21,22.23,22.2,22.23,7400.0,21.8028,21.8224,21.793,21.8224,7400.0
2012-02-08 14:15:00,22.22,22.23,22.19,22.19,5900.0,21.8126,21.8224,21.7832,21.7832,5900.0
2012-02-08 14:20:00,22.19,22.2,22.18,22.19,3100.0,21.7832,21.793,21.7734,21.7832,3100.0
2012-02-08 14:25:00,22.18,22.23,22.18,22.2,13300.0,21.7734,21.8224,21.7734,21.793,13300.0
2012-02-08 14:30:00,22.2,22.2,22.18,22.18,3500.0,21.793,21.793,21.7734,21.7734,3500.0
2012-02-08 14:35:00,22.19,22.21,22.18,22.21,7600.0,21.7832,21.8028,21.7734,21.8028,7600.0
2012-02-08 14:40:00,22.2,22.25,22.19,22.25,9200.0,21.793,21.8421,21.7832,21.8421,9200.0
2012-02-08 14:45:00,22.25,22.28,22.24,22.27,5400.0,21.8421,21.8715,21.8323,21.8617,5400.0
2012-02-08 14:50:00,22.27,22.28,22.26,22.27,4700.0,21.8617,21.8715,21.8519,21.8617,4700.0
2012-02-08 14:55:00,22.26,22.27,22.24,22.25,6900.0,21.8519,21.8617,21.8323,21.8421,6900.0
2012-02-08 15:00:00,22.25,22.25,22.23,22.23,8300.0,21.8421,21.8421,21.8224,21.8224,8300.0
2012-02-08 15:05:00,22.23,22.24,22.23,22.23,1900.0,21.8224,21.8323,21.8224,21.8224,1900.0
2012-02-08 15:10:00,22.23,22.24,22.22,22.22,15200.0,21.8224,21.8323,21.8126,21.8126,15200.0
2012-02-08 15:15:00,22.22,22.23,22.21,22.22,5800.0,21.8126,21.8224,21.8028,21.8126,5800.0
2012-02-08 15:20:00,22.21,22.22,22.18,22.19,13900.0,21.8028,21.8126,21.7734,21.7832,13900.0
2012-02-08 15:25:00,22.18,22.19,22.16,22.16,20500.0,21.7734,21.7832,21.7537,21.7537,20500.0
2012-02-08 15:30:00,22.16,22.17,22.15,22.15,14900.0,21.7537,21.7635,21.7439,21.7439,14900.0
2012-02-08 15:35:00,22.15,22.17,22.15,22.17,23400.0,21.7439,21.7635,21.7439,21.7635,23400.0
2012-02-08 15:40:00,22.17,22.2,22.15,22.18,44400.0,21.7635,21.793,21.7439,21.7734,44400.0
2012-02-08 15:45:00,22.17,22.18,22.15,22.17,34000.0,21.7635,21.7734,21.7439,21.7635,34000.0
2012-02-08 15:50:00,22.16,22.17,22.14,22.17,47300.0,21.7537,21.7635,21.7341,21.7635,47300.0
2012-02-08 15:55:00,22.17,22.21,22.17,22.19,79200.0,21.7635,21.8028,21.7635,21.7832,79200.0
2012-02-09 09:30:00,22.27,22.5,22.22,22.5,31100.0,21.8617,22.0875,21.8126,22.0875,31100.0
2012-02-09 09:35:00,22.48,22.52,22.39,22.39,14900.0,22.0679,22.1071,21.9795,21.9795,14900.0
2012-02-09 09:40:00,22.39,22.51,22.35,22.42,39400.0,21.9795,22.0973,21.9402,22.009,39400.0
2012-02-09 09:45:00,22.42,22.53,22.39,22.5,45100.0,22.009,22.1169,21.9795,22.0875,45100.0
2012-02-09 09:50:00,22.49,22.49,22.4,22.44,30400.0,22.0777,22.0777,21.9893,22.0286,30400.0
2012-02-09 09:55:00,22.46,22.51,22.43,22.49,7600.0,22.0482,22.0973,22.0188,22.0777,7600.0
2012-02-09 10:00:00,22.5,22.53,22.44,22.44,12800.0,22.0875,22.1169,22.0286,22.0286,12800.0
2012-02-09 10:05:00,22.45,22.45,22.4,22.4,7800.0,22.0384,22.0384,21.9893,21.9893,7800.0
2012-02-09 10:10:00,22.41,22.5,22.41,22.5,11700.0,21.9991,22.0875,21.9991,22.0875,11700.0
2012-02-09 10:15:00,22.49,22.49,22.41,22.46,16000.0,22.0777,22.0777,21.9991,22.0482,16000.0
2012-02-09 10:20:00,22.45,22.46,22.31,22.31,5800.0,22.0384,22.0482,21.901,21.901,5800.0
2012-02-09 10:25:00,22.31,22.36,22.27,22.27,65700.0,21.901,21.9501,21.8617,21.8617,65700.0
2012-02-09 10:30:00,22.26,22.26,22.21,22.21,21300.0,21.8519,21.8519,21.8028,21.8028,21300.0
2012-02-09 10:35:00,22.22,22.23,22.2,22.23,26100.0,21.8126,21.8224,21.793,21.8224,26100.0
2012-02-09 10:40:00,22.23,22.26,22.2,22.22,15500.0,21.8224,21.8519,21.793,21.8126,15500.0
2012-02-09 10:45:00,22.23,22.26,22.23,22.26,4400.0,21.8224,21.8519,21.8224,21.8519,4400.0
2012-02-09 10:50:00,22.27,22.28,22.26,22.26,3600.0,21.8617,21.8715,21.8519,21.8519,3600.0
2012-02-09 10:55:00,22.27,22.3,22.27,22.3,5400.0,21.8617,21.8912,21.8617,21.8912,5400.0
2012-02-09 11:00:00,22.31,22.33,22.24,22.27,26100.0,21.901,21.9206,21.8323,21.8617,26100.0
2012-02-09 11:05:00,22.28,22.3,22.23,22.25,22100.0,21.8715,21.8912,21.8224,21.8421,22100.0
2012-02-09 11:10:00,22.25,22.27,22.22,22.27,9200.0,21.8421,21.8617,21.8126,21.8617,9200.0
2012-02-09 11:15:00,22.26,22.27,22.25,22.26,26200.0,21.8519,21.8617,21.8421,21.8519,26200.0
2012-02-09 11:20:00,22.26,22.28,22.23,22.28,12700.0,21.8519,21.8715,21.8224,21.8715,12700.0
2012-02-09 11:25:00,22.28,22.29,22.27,22.27,3800.0,21.8715,21.8813,21.8617,21.8617,3800.0
2012-02-09 11:30:00,22.28,22.3,22.28,22.29,6900.0,21.8715,21.8912,21.8715,21.8813,6900.0
2012-02-09 11:35:00,22.29,22.32,22.29,22.3,14700.0,21.8813,21.9108,21.8813,21.8912,14700.0
2012-02-09 11:40:00,22.3,22.3,22.27,22.29,5600.0,21.8912,21.8912,21.8617,21.8813,5600.0
2012-02-09 11:45:00,22.29,22.37,22.28,22.32,27700.0,21.8813,21.9599,21.8715,21.9108,27700.0
2012-02-09 11:50:00,22.32,22.37,22.32,22.37,12400.0,21.9108,21.9599,21.9108,21.9599,12400.0
2012-02-09 11:55:00,22.38,22.39,22.37,22.38,5000.0,21.9697,21.9795,21.9599,21.9697,5000.0
2012-02-09 12:00:00,22.39,22.42,22.37,22.38,22700.0,21.9795,22.009,21.9599,21.9697,22700.0
2012-02-09 12:05:00,22.38,22.41,22.38,22.38,26400.0,21.9697,21.9991,21.9697,21.9697,26400.0
2012-02-09 12:10:00,22.38,22.41,22.37,22.41,8600.0,21.9697,21.9991,21.9599,21.9991,8600.0
2012-02-09 12:15:00,22.41,22.41,22.39,22.4,7700.0,21.9991,21.9991,21.9795,21.9893,7700.0
2012-02-09 12:20:00,22.39,22.4,22.38,22.38,6200.0,21.9795,21.9893,21.9697,21.9697,6200.0
2012-02-09 12:25:00,22.38,22.4,22.35,22.36,25700.0,21.9697,21.9893,21.9402,21.9501,25700.0
2012-02-09 12:30:00,22.36,22.39,22.36,22.39,11300.0,21.9501,21.9795,21.9501,21.9795,11300.0
2012-02-09 12:35:00,22.39,22.39,22.36,22.39,6700.0,21.9795,21.9795,21.9501,21.9795,6700.0
2012-02-09 12:40:00,22.39,22.41,22.38,22.41,2900.0,21.9795,21.9991,21.9697,21.9991,2900.0
2012-02-09 12:45:00,22.4,22.42,22.39,22.39,10700.0,21.9893,22.009,21.9795,21.9795,10700.0
2012-02-09 12:50:00,22.4,22.4,22.39,22.4,800.0,21.9893,21.9893,21.9795,21.9893,800.0
2012-02-09 12:55:00,22.39,22.42,22.39,22.42,74500.0,21.9795,22.009,21.9795,22.009,74500.0
2012-02-09 13:00:00,22.42,22.46,22.41,22.41,6200.0,22.009,22.0482,21.9991,21.9991,6200.0
2012-02-09 13:05:00,22.41,22.41,22.4,22.4,2900.0,21.9991,21.9991,21.9893,21.9893,2900.0
2012-02-09 13:10:00,22.41,22.42,22.41,22.42,1100.0,21.9991,22.009,21.9991,22.009,1100.0
2012-02-09 13:15:00,22.43,22.45,22.43,22.44,5900.0,22.0188,22.0384,22.0188,22.0286,5900.0
2012-02-09 13:20:00,22.43,22.46,22.43,22.46,7400.0,22.0188,22.0482,22.0188,22.0482,7400.0
2012-02-09 13:25:00,22.46,22.48,22.46,22.47,7300.0,22.0482,22.0679,22.0482,22.058,7300.0
2012-02-09 13:30:00,22.47,22.48,22.45,22.46,4300.0,22.058,22.0679,22.0384,22.0482,4300.0
2012-02-09 13:35:00,22.46,22.46,22.46,22.46,2300.0,22.0482,22.0482,22.0482,22.0482,2300.0
2012-02-09 13:40:00,22.47,22.48,22.43,22.43,4300.0,22.058,22.0679,22.0188,22.0188,4300.0
2012-02-09 13:45:00,22.44,22.46,22.42,22.46,41200.0,22.0286,22.0482,22.009,22.0482,41200.0
2012-02-09 13:50:00,22.46,22.5,22.46,22.49,2200.0,22.0482,22.0875,22.0482,22.0777,2200.0
2012-02-09 13:55:00,22.49,22.5,22.49,22.49,3300.0,22.0777,22.0875,22.0777,22.0777,3300.0
2012-02-09 14:00:00,22.5,22.52,22.49,22.52,7200.0,22.0875,22.1071,22.0777,22.1071,7200.0
2012-02-09 14:05:00,22.51,22.51,22.46,22.47,6100.0,22.0973,22.0973,22.0482,22.058,6100.0
2012-02-09 14:10:00,22.47,22.49,22.47,22.48,5700.0,22.058,22.0777,22.058,22.0679,5700.0
2012-02-09 14:15:00,22.48,22.48,22.43,22.44,14900.0,22.0679,22.0679,22.0188,22.0286,14900.0
2012-02-09 14:20:00,22.45,22.48,22.45,22.46,9800.0,22.0384,22.0679,22.0384,22.0482,9800.0
2012-02-09 14:25:00,22.46,22.47,22.45,22.46,10500.0,22.0482,22.058,22.0384,22.0482,10500.0
2012-02-09 14:30:00,22.46,22.46,22.43,22.45,7900.0,22.0482,22.0482,22.0188,22.0384,7900.0
2012-02-09 14:35:00,22.44,22.45,22.44,22.44,3300.0,22.0286,22.0384,22.0286,22.0286,3300.0
2012-02-09 14:40:00,22.44,22.44,22.42,22.44,5900.0,22.0286,22.0286,22.009,22.0286,5900.0
2012-02-09 14:45:00,22.44,22.47,22.44,22.46,20300.0,22.0286,22.058,22.0286,22.0482,20300.0
2012-02-09 14:50:00,22.46,22.46,22.43,22.43,7200.0,22.0482,22.0482,22.0188,22.0188,7200.0
2012-02-09 14:55:00,22.43,22.43,22.39,22.4,26600.0,22.0188,22.0188,21.9795,21.9893,26600.0
2012-02-09 15:00:00,22.41,22.43,22.38,22.41,42100.0,21.9991,22.0188,21.9697,21.9991,42100.0
2012-02-09 15:05:00,22.41,22.47,22.41,22.45,28700.0,21.9991,22.058,21.9991,22.0384,28700.0
2012-02-09 15:10:00,22.44,22.45,22.44,22.45,1000.0,22.0286,22.0384,22.0286,22.0384,1000.0
2012-02-09 15:15:00,22.45,22.45,22.41,22.42,9900.0,22.0384,22.0384,21.9991,22.009,9900.0
2012-02-09 15:20:00,22.42,22.42,22.41,22.42,3000.0,22.009,22.009,21.9991,22.009,3000.0
2012-02-09 15:25:00,22.41,22.45,22.41,22.45,12900.0,21.9991,22.0384,21.9991,22.0384,12900.0
2012-02-09 15:30:00,22.45,22.47,22.44,22.47,11300.0,22.0384,22.058,22.0286,22.058,11300.0
2012-02-09 15:35:00,22.47,22.48,22.46,22.46,12900.0,22.058,22.0679,22.0482,22.0482,12900.0
2012-02-09 15:40:00,22.46,22.47,22.41,22.42,20400.0,22.0482,22.058,21.9991,22.009,20400.0
2012-02-09 15:45:00,22.43,22.46,22.42,22.44,38500.0,22.0188,22.0482,22.009,22.0286,38500.0
2012-02-09 15:50:00,22.44,22.45,22.42,22.42,36900.0,22.0286,22.0384,22.009,22.009,36900.0
2012-02-09 15:55:00,22.43,22.46,22.41,22.46,36100.0,22.0188,22.0482,21.9991,22.0482,36100.0
2012-02-10 09:30:00,22.25,22.28,22.16,22.16,8900.0,21.8421,21.8715,21.7537,21.7537,8900.0
2012-02-10 09:35:00,22.18,22.2,22.15,22.2,1900.0,21.7734,21.793,21.7439,21.793,1900.0
2012-02-10 09:40:00,22.2,22.28,22.19,22.27,3900.0,21.793,21.8715,21.7832,21.8617,3900.0
2012-02-10 09:45:00,22.3,22.31,22.26,22.28,7300.0,21.8912,21.901,21.8519,21.8715,7300.0
2012-02-10 09:50:00,22.26,22.26,22.22,22.22,1100.0,21.8519,21.8519,21.8126,21.8126,1100.0
2012-02-10 09:55:00,22.21,22.21,22.03,22.05,5600.0,21.8028,21.8028,21.6261,21.6457,5600.0
2012-02-10 10:00:00,22.05,22.12,22.03,22.04,7100.0,21.6457,21.7145,21.6261,21.6359,7100.0
2012-02-10 10:05:00,22.04,22.06,22.0,22.0,13700.0,21.6359,21.6556,21.5967,21.5967,13700.0
2012-02-10 10:10:00,22.01,22.01,21.98,21.99,10300.0,21.6065,21.6065,21.577,21.5868,10300.0
2012-02-10 10:15:00,21.98,22.0,21.98,21.99,7400.0,21.577,21.5967,21.577,21.5868,7400.0
2012-02-10 10:20:00,21.99,22.0,21.98,21.99,5400.0,21.5868,21.5967,21.577,21.5868,5400.0
2012-02-10 10:25:00,21.99,22.0,21.94,21.94,31600.0,21.5868,21.5967,21.5378,21.5378,31600.0
2012-02-10 10:30:00,21.95,21.97,21.94,21.96,4900.0,21.5476,21.5672,21.5378,21.5574,4900.0
2012-02-10 10:35:00,21.98,21.98,21.9,21.9,17500.0,21.577,21.577,21.4985,21.4985,17500.0
2012-02-10 10:40:00,21.91,21.94,21.9,21.94,2500.0,21.5083,21.5378,21.4985,21.5378,2500.0
2012-02-10 10:45:00,21.93,21.94,21.93,21.93,5700.0,21.5279,21.5378,21.5279,21.5279,5700.0
2012-02-10 10:50:00,21.93,21.94,21.91,21.93,11600.0,21.5279,21.5378,21.5083,21.5279,11600.0
2012-02-10 10:55:00,21.93,21.95,21.92,21.93,4600.0,21.5279,21.5476,21.5181,21.5279,4600.0
2012-02-10 11:00:00,21.94,21.97,21.93,21.93,10200.0,21.5378,21.5672,21.5279,21.5279,10200.0
2012-02-10 11:05:00,21.94,21.97,21.93,21.96,5100.0,21.5378,21.5672,21.5279,21.5574,5100.0
2012-02-10 11:10:00,21.97,21.98,21.93,21.97,25800.0,21.5672,21.577,21.5279,21.5672,25800.0
2012-02-10 11:15:00,21.97,21.98,21.94,21.95,15400.0,21.5672,21.577,21.5378,21.5476,15400.0
2012-02-10 11:20:00,21.96,21.96,21.95,21.95,2900.0,21.5574,21.5574,21.5476,21.5476,2900.0
2012-02-10 11:25:00,21.95,21.96,21.93,21.93,8100.0,21.5476,21.5574,21.5279,21.5279,8100.0
2012-02-10 11:30:00,21.93,21.96,21.92,21.96,5000.0,21.5279,21.5574,21.5181,21.5574,5000.0
2012-02-10 11:35:00,21.96,21.98,21.96,21.97,3000.0,21.5574,21.577,21.5574,21.5672,3000.0
2012-02-10 11:40:00,21.97,22.0,21.97,21.99,16900.0,21.5672,21.5967,21.5672,21.5868,16900.0
2012-02-10 11:45:00,21.99,22.0,21.99,22.0,3100.0,21.5868,21.5967,21.5868,21.5967,3100.0
2012-02-10 11:50:00,22.0,22.04,21.99,22.03,15200.0,21.5967,21.6359,21.5868,21.6261,15200.0
2012-02-10 11:55:00,22.03,22.04,22.01,22.02,4800.0,21.6261,21.6359,21.6065,21.6163,4800.0
2012-02-10 12:00:00,22.01,22.05,22.01,22.05,4100.0,21.6065,21.6457,21.6065,21.6457,4100.0
2012-02-10 12:05:00,22.05,22.07,22.05,22.05,14200.0,21.6457,21.6654,21.6457,21.6457,14200.0
2012-02-10 12:10:00,22.05,22.05,22.04,22.05,5000.0,21.6457,21.6457,21.6359,21.6457,5000.0
2012-02-10 12:15:00,22.04,22.04,22.02,22.04,3800.0,21.6359,21.6359,21.6163,21.6359,3800.0
2012-02-10 12:20:00,22.03,22.04,22.02,22.02,3100.0,21.6261,21.6359,21.6163,21.6163,3100.0
2012-02-10 12:25:00,22.02,22.02,22.01,22.02,2800.0,21.6163,21.6163,21.6065,21.6163,2800.0
2012-02-10 12:30:00,22.02,22.05,22.02,22.05,5000.0,21.6163,21.6457,21.6163,21.6457,5000.0
2012-02-10 12:35:00,22.05,22.07,22.05,22.07,4000.0,21.6457,21.6654,21.6457,21.6654,4000.0
2012-02-10 12:40:00,22.06,22.07,22.05,22.07,1400.0,21.6556,21.6654,21.6457,21.6654,1400.0
2012-02-10 12:45:00,22.07,22.07,22.07,22.07,2300.0,21.6654,21.6654,21.6654,21.6654,2300.0
2012-02-10 12:50:00,22.06,22.07,22.06,22.07,900.0,21.6556,21.6654,21.6556,21.6654,900.0
2012-02-10 12:55:00,22.07,22.08,22.06,22.08,3100.0,21.6654,21.6752,21.6556,21.6752,3100.0
2012-02-10 13:00:00,22.08,22.08,22.07,22.08,1300.0,21.6752,21.6752,21.6654,21.6752,1300.0
2012-02-10 13:05:00,22.08,22.08,22.07,22.07,4500.0,21.6752,21.6752,21.6654,21.6654,4500.0
2012-02-10 13:10:00,22.07,22.07,22.06,22.07,7700.0,21.6654,21.6654,21.6556,21.6654,7700.0
2012-02-10 13:15:00,22.06,22.06,22.03,22.04,10600.0,21.6556,21.6556,21.6261,21.6359,10600.0
2012-02-10 13:20:00,22.04,22.05,22.03,22.05,2000.0,21.6359,21.6457,21.6261,21.6457,2000.0
2012-02-10 13:25:00,22.04,22.05,22.02,22.02,3300.0,21.6359,21.6457,21.6163,21.6163,3300.0
2012-02-10 13:30:00,22.02,22.02,22.0,22.0,2800.0,21.6163,21.6163,21.5967,21.5967,2800.0
2012-02-10 13:35:00,22.0,22.0,21.95,21.98,8600.0,21.5967,21.5967,21.5476,21.577,8600.0
2012-02-10 13:40:00,21.97,21.98,21.96,21.98,4700.0,21.5672,21.577,21.5574,21.577,4700.0
2012-02-10 13:45:00,21.97,21.98,21.97,21.97,4200.0,21.5672,21.577,21.5672,21.5672,4200.0
2012-02-10 13:50:00,21.97,21.99,21.97,21.99,25400.0,21.5672,21.5868,21.5672,21.5868,25400.0
2012-02-10 13:55:00,21.99,21.99,21.94,21.94,4600.0,21.5868,21.5868,21.5378,21.5378,4600.0
2012-02-10 14:00:00,21.94,21.97,21.94,21.97,4200.0,21.5378,21.5672,21.5378,21.5672,4200.0
2012-02-10 14:05:00,21.96,21.96,21.94,21.95,4900.0,21.5574,21.5574,21.5378,21.5476,4900.0
2012-02-10 14:10:00,21.96,21.96,21.95,21.95,2100.0,21.5574,21.5574,21.5476,21.5476,2100.0
2012-02-10 14:15:00,21.94,21.97,21.92,21.97,3900.0,21.5378,21.5672,21.5181,21.5672,3900.0
2012-02-10 14:20:00,21.97,21.99,21.94,21.95,8600.0,21.5672,21.5868,21.5378,21.5476,8600.0
2012-02-10 14:25:00,21.94,21.98,21.94,21.95,52000.0,21.5378,21.577,21.5378,21.5476,52000.0
2012-02-10 14:30:00,21.95,21.97,21.95,21.97,4700.0,21.5476,21.5672,21.5476,21.5672,4700.0
2012-02-10 14:35:00,21.96,21.96,21.91,21.92,18200.0,21.5574,21.5574,21.5083,21.5181,18200.0
2012-02-10 14:40:00,21.93,21.94,21.93,21.94,2300.0,21.5279,21.5378,21.5279,21.5378,2300.0
2012-02-10 14:45:00,21.94,21.94,21.93,21.94,2500.0,21.5378,21.5378,21.5279,21.5378,2500.0
2012-02-10 14:50:00,21.93,21.94,21.92,21.93,13500.0,21.5279,21.5378,21.5181,21.5279,13500.0
2012-02-10 14:55:00,21.92,21.93,21.92,21.93,1200.0,21.5181,21.5279,21.5181,21.5279,1200.0
2012-02-10 15:00:00,21.93,21.93,21.88,21.88,14100.0,21.5279,21.5279,21.4789,21.4789,14100.0
2012-02-10 15:05:00,21.88,21.89,21.84,21.87,17800.0,21.4789,21.4887,21.4396,21.469,17800.0
2012-02-10 15:10:00,21.87,21.87,21.84,21.87,8900.0,21.469,21.469,21.4396,21.469,8900.0
2012-02-10 15:15:00,21.87,21.88,21.85,21.86,8400.0,21.469,21.4789,21.4494,21.4592,8400.0
2012-02-10 15:20:00,21.86,21.87,21.85,21.86,11800.0,21.4592,21.469,21.4494,21.4592,11800.0
2012-02-10 15:25:00,21.86,21.86,21.83,21.86,16000.0,21.4592,21.4592,21.4298,21.4592,16000.0
2012-02-10 15:30:00,21.86,21.87,21.85,21.85,18200.0,21.4592,21.469,21.4494,21.4494,18200.0
2012-02-10 15:35:00,21.85,21.86,21.82,21.82,30000.0,21.4494,21.4592,21.42,21.42,30000.0
2012-02-10 15:40:00,21.83,21.85,21.81,21.84,28700.0,21.4298,21.4494,21.4101,21.4396,28700.0
2012-02-10 15:45:00,21.84,21.88,21.84,21.86,27600.0,21.4396,21.4789,21.4396,21.4592,27600.0
2012-02-10 15:50:00,21.86,21.87,21.82,21.83,36200.0,21.4592,21.469,21.42,21.4298,36200.0
2012-02-10 15:55:00,21.83,21.88,21.82,21.88,63800.0,21.4298,21.4789,21.42,21.4789,63800.0
2012-02-13 09:30:00,22.05,22.15,22.0,22.1,17000.0,21.6457,21.7439,21.5967,21.6948,17000.0
2012-02-13 09:35:00,22.1,22.15,22.07,22.11,10800.0,21.6948,21.7439,21.6654,21.7046,10800.0
2012-02-13 09:40:00,22.1,22.12,22.05,22.07,5000.0,21.6948,21.7145,21.6457,21.6654,5000.0
2012-02-13 09:45:00,22.05,22.05,21.96,21.97,7200.0,21.6457,21.6457,21.5574,21.5672,7200.0
2012-02-13 09:50:00,21.97,22.0,21.96,21.98,3800.0,21.5672,21.5967,21.5574,21.577,3800.0
2012-02-13 09:55:00,21.97,22.05,21.96,22.04,15700.0,21.5672,21.6457,21.5574,21.6359,15700.0
2012-02-13 10:00:00,22.03,22.05,21.99,21.99,10300.0,21.6261,21.6457,21.5868,21.5868,10300.0
2012-02-13 10:05:00,21.99,22.04,21.99,22.0,9500.0,21.5868,21.6359,21.5868,21.5967,9500.0
2012-02-13 10:10:00,22.0,22.01,21.96,21.96,10300.0,21.5967,21.6065,21.5574,21.5574,10300.0
2012-02-13 10:15:00,21.96,21.96,21.88,21.89,13400.0,21.5574,21.5574,21.4789,21.4887,13400.0
2012-02-13 10:20:00,21.88,21.89,21.82,21.82,20800.0,21.4789,21.4887,21.42,21.42,20800.0
2012-02-13 10:25:00,21.82,21.85,21.81,21.82,8700.0,21.42,21.4494,21.4101,21.42,8700.0
2012-02-13 10:30:00,21.82,21.83,21.78,21.8,9100.0,21.42,21.4298,21.3807,21.4003,9100.0
2012-02-13 10:35:00,21.79,21.83,21.79,21.81,5300.0,21.3905,21.4298,21.3905,21.4101,5300.0
2012-02-13 10:40:00,21.8,21.81,21.79,21.79,14300.0,21.4003,21.4101,21.3905,21.3905,14300.0
2012-02-13 10:45:00,21.78,21.83,21.76,21.81,9700.0,21.3807,21.4298,21.3611,21.4101,9700.0
2012-02-13 10:50:00,21.8,21.88,21.8,21.88,5900.0,21.4003,21.4789,21.4003,21.4789,5900.0
2012-02-13 10:55:00,21.87,21.9,21.86,21.9,4400.0,21.469,21.4985,21.4592,21.4985,4400.0
2012-02-13 11:00:00,21.9,21.92,21.89,21.9,5600.0,21.4985,21.5181,21.4887,21.4985,5600.0
2012-02-13 11:05:00,21.9,21.93,21.9,21.92,5200.0,21.4985,21.5279,21.4985,21.5181,5200.0
2012-02-13 11:10:00,21.91,21.93,21.9,21.91,8700.0,21.5083,21.5279,21.4985,21.5083,8700.0
2012-02-13 11:15:00,21.91,21.94,21.9,21.94,6100.0,21.5083,21.5378,21.4985,21.5378,6100.0
2012-02-13 11:20:00,21.94,21.96,21.93,21.95,8000.0,21.5378,21.5574,21.5279,21.5476,8000.0
2012-02-13 11:25:00,21.95,21.96,21.94,21.95,4900.0,21.5476,21.5574,21.5378,21.5476,4900.0
2012-02-13 11:30:00,21.93,21.95,21.93,21.95,4200.0,21.5279,21.5476,21.5279,21.5476,4200.0
2012-02-13 11:35:00,21.95,21.96,21.94,21.95,7200.0,21.5476,21.5574,21.5378,21.5476,7200.0
2012-02-13 11:40:00,21.95,21.96,21.94,21.95,7400.0,21.5476,21.5574,21.5378,21.5476,7400.0
2012-02-13 11:45:00,21.95,21.97,21.94,21.97,11300.0,21.5476,21.5672,21.5378,21.5672,11300.0
2012-02-13 11:50:00,21.97,21.97,21.95,21.95,3700.0,21.5672,21.5672,21.5476,21.5476,3700.0
2012-02-13 11:55:00,21.95,21.96,21.94,21.94,2900.0,21.5476,21.5574,21.5378,21.5378,2900.0
2012-02-13 12:00:00,21.94,21.98,21.94,21.98,5800.0,21.5378,21.577,21.5378,21.577,5800.0
2012-02-13 12:05:00,21.98,21.99,21.97,21.99,6200.0,21.577,21.5868,21.5672,21.5868,6200.0
2012-02-13 12:10:00,21.98,22.02,21.98,22.01,8200.0,21.577,21.6163,21.577,21.6065,8200.0
2012-02-13 12:15:00,22.01,22.01,22.0,22.01,4800.0,21.6065,21.6065,21.5967,21.6065,4800.0
2012-02-13 12:20:00,22.0,22.01,22.0,22.0,2400.0,21.5967,21.6065,21.5967,21.5967,2400.0
2012-02-13 12:25:00,22.0,22.01,21.99,22.0,4400.0,21.5967,21.6065,21.5868,21.5967,4400.0
2012-02-13 12:30:00,21.99,22.0,21.97,21.99,9900.0,21.5868,21.5967,21.5672,21.5868,9900.0
2012-02-13 12:35:00,21.98,22.01,21.98,22.0,11100.0,21.577,21.6065,21.577,21.5967,11100.0
2012-02-13 12:40:00,22.0,22.01,22.0,22.0,5600.0,21.5967,21.6065,21.5967,21.5967,5600.0
2012-02-13 12:45:00,22.01,22.01,22.0,22.01,14000.0,21.6065,21.6065,21.5967,21.6065,14000.0
2012-02-13 12:50:00,22.0,22.02,22.0,22.01,15600.0,21.5967,21.6163,21.5967,21.6065,15600.0
2012-02-13 12:55:00,22.0,22.01,22.0,22.01,7300.0,21.5967,21.6065,21.5967,21.6065,7300.0
2012-02-13 13:00:00,22.01,22.02,22.0,22.01,14100.0,21.6065,21.6163,21.5967,21.6065,14100.0
2012-02-13 13:05:00,22.0,22.01,22.0,22.01,4300.0,21.5967,21.6065,21.5967,21.6065,4300.0
2012-02-13 13:10:00,22.01,22.01,22.0,22.01,4700.0,21.6065,21.6065,21.5967,21.6065,4700.0
2012-02-13 13:15:00,22.0,22.01,21.99,22.01,15700.0,21.5967,21.6065,21.5868,21.6065,15700.0
2012-02-13 13:20:00,22.0,22.01,22.0,22.01,8100.0,21.5967,21.6065,21.5967,21.6065,8100.0
2012-02-13 13:25:00,22.0,22.01,22.0,22.01,10900.0,21.5967,21.6065,21.5967,21.6065,10900.0
2012-02-13 13:30:00,22.01,22.02,22.0,22.02,8200.0,21.6065,21.6163,21.5967,21.6163,8200.0
2012-02-13 13:35:00,22.02,22.02,22.01,22.02,7400.0,21.6163,21.6163,21.6065,21.6163,7400.0
2012-02-13 13:40:00,22.01,22.02,22.01,22.02,10800.0,21.6065,21.6163,21.6065,21.6163,10800.0
2012-02-13 13:45:00,22.01,22.03,22.01,22.02,19700.0,21.6065,21.6261,21.6065,21.6163,19700.0
2012-02-13 13:50:00,22.01,22.03,22.01,22.03,11600.0,21.6065,21.6261,21.6065,21.6261,11600.0
2012-02-13 13:55:00,22.02,22.05,22.02,22.04,17900.0,21.6163,21.6457,21.6163,21.6359,17900.0
2012-02-13 14:00:00,22.05,22.07,22.04,22.07,7700.0,21.6457,21.6654,21.6359,21.6654,7700.0
2012-02-13 14:05:00,22.06,22.07,22.06,22.07,19100.0,21.6556,21.6654,21.6556,21.6654,19100.0
2012-02-13 14:10:00,22.07,22.08,22.07,22.08,13000.0,21.6654,21.6752,21.6654,21.6752,13000.0
2012-02-13 14:15:00,22.07,22.09,22.07,22.09,8000.0,21.6654,21.685,21.6654,21.685,8000.0
2012-02-13 14:20:00,22.08,22.1,22.08,22.1,5500.0,21.6752,21.6948,21.6752,21.6948,5500.0
2012-02-13 14:25:00,22.09,22.1,22.09,22.1,3900.0,21.685,21.6948,21.685,21.6948,3900.0
2012-02-13 14:30:00,22.09,22.1,22.09,22.1,9300.0,21.685,21.6948,21.685,21.6948,9300.0
2012-02-13 14:35:00,22.09,22.11,22.09,22.09,11800.0,21.685,21.7046,21.685,21.685,11800.0
2012-02-13 14:40:00,22.08,22.11,22.07,22.07,6600.0,21.6752,21.7046,21.6654,21.6654,6600.0
2012-02-13 14:45:00,22.07,22.08,22.06,22.07,4000.0,21.6654,21.6752,21.6556,21.6654,4000.0
2012-02-13 14:50:00,22.06,22.07,22.06,22.07,3500.0,21.6556,21.6654,21.6556,21.6654,3500.0
2012-02-13 14:55:00,22.06,22.07,22.05,22.07,14700.0,21.6556,21.6654,21.6457,21.6654,14700.0
2012-02-13 15:00:00,22.06,22.07,22.04,22.05,6300.0,21.6556,21.6654,21.6359,21.6457,6300.0
2012-02-13 15:05:00,22.05,22.05,22.02,22.03,24400.0,21.6457,21.6457,21.6163,21.6261,24400.0
2012-02-13 15:10:00,22.03,22.04,22.02,22.03,22600.0,21.6261,21.6359,21.6163,21.6261,22600.0
2012-02-13 15:15:00,22.03,22.04,22.03,22.03,15400.0,21.6261,21.6359,21.6261,21.6261,15400.0
2012-02-13 15:20:00,22.03,22.04,22.02,22.03,20700.0,21.6261,21.6359,21.6163,21.6261,20700.0
2012-02-13 15:25:00,22.02,22.03,22.02,22.03,8300.0,21.6163,21.6261,21.6163,21.6261,8300.0
2012-02-13 15:30:00,22.03,22.03,22.02,22.03,8500.0,21.6261,21.6261,21.6163,21.6261,8500.0
2012-02-13 15:35:00,22.03,22.03,21.98,22.0,21600.0,21.6261,21.6261,21.577,21.5967,21600.0
2012-02-13 15:40:00,22.0,22.0,21.99,22.0,19400.0,21.5967,21.5967,21.5868,21.5967,19400.0
2012-02-13 15:45:00,22.0,22.0,21.94,21.95,62400.0,21.5967,21.5967,21.5378,21.5476,62400.0
2012-02-13 15:50:00,21.94,21.96,21.94,21.96,49600.0,21.5378,21.5574,21.5378,21.5574,49600.0
2012-02-13 15:55:00,21.96,21.97,21.94,21.95,82800.0,21.5574,21.5672,21.5378,21.5476,82800.0
2012-02-14 09:30:00,21.91,21.91,21.85,21.91,7400.0,21.5083,21.5083,21.4494,21.5083,7400.0
2012-02-14 09:35:00,21.9,21.93,21.84,21.84,3900.0,21.4985,21.5279,21.4396,21.4396,3900.0
2012-02-14 09:40:00,21.86,21.94,21.85,21.87,49800.0,21.4592,21.5378,21.4494,21.469,49800.0
2012-02-14 09:45:00,21.87,22.02,21.87,22.02,33700.0,21.469,21.6163,21.469,21.6163,33700.0
2012-02-14 09:50:00,22.02,22.04,22.02,22.02,7100.0,21.6163,21.6359,21.6163,21.6163,7100.0
2012-02-14 09:55:00,22.01,22.04,22.01,22.02,8700.0,21.6065,21.6359,21.6065,21.6163,8700.0
2012-02-14 10:00:00,22.02,22.04,21.98,22.01,10800.0,21.6163,21.6359,21.577,21.6065,10800.0
2012-02-14 10:05:00,22.01,22.03,21.97,22.01,26900.0,21.6065,21.6261,21.5672,21.6065,26900.0
2012-02-14 10:10:00,22.01,22.02,22.0,22.02,13000.0,21.6065,21.6163,21.5967,21.6163,13000.0
2012-02-14 10:15:00,22.02,22.03,21.93,21.95,29500.0,21.6163,21.6261,21.5279,21.5476,29500.0
2012-02-14 10:20:00,21.96,22.02,21.96,22.02,10200.0,21.5574,21.6163,21.5574,21.6163,10200.0
2012-02-14 10:25:00,22.02,22.03,22.01,22.02,7100.0,21.6163,21.6261,21.6065,21.6163,7100.0
2012-02-14 10:30:00,22.02,22.03,22.0,22.02,7400.0,21.6163,21.6261,21.5967,21.6163,7400.0
2012-02-14 10:35:00,22.01,22.02,22.01,22.02,3700.0,21.6065,21.6163,21.6065,21.6163,3700.0
2012-02-14 10:40:00,22.02,22.02,22.0,22.02,7400.0,21.6163,21.6163,21.5967,21.6163,7400.0
2012-02-14 10:45:00,22.03,22.03,21.98,21.99,9400.0,21.6261,21.6261,21.577,21.5868,9400.0
2012-02-14 10:50:00,22.0,22.0,21.98,21.98,4400.0,21.5967,21.5967,21.577,21.577,4400.0
2012-02-14 10:55:00,21.98,21.99,21.95,21.98,14400.0,21.577,21.5868,21.5476,21.577,14400.0
2012-02-14 11:00:00,21.98,22.02,21.98,22.01,5300.0,21.577,21.6163,21.577,21.6065,5300.0
2012-02-14 11:05:00,22.0,22.03,22.0,22.02,9300.0,21.5967,21.6261,21.5967,21.6163,9300.0
2012-02-14 11:10:00,22.03,22.03,22.02,22.02,15300.0,21.6261,21.6261,21.6163,21.6163,15300.0
2012-02-14 11:15:00,22.02,22.03,22.02,22.03,6100.0,21.6163,21.6261,21.6163,21.6261,6100.0
2012-02-14 11:20:00,22.03,22.04,22.03,22.04,3400.0,21.6261,21.6359,21.6261,21.6359,3400.0
2012-02-14 11:25:00,22.04,22.06,22.04,22.06,3600.0,21.6359,21.6556,21.6359,21.6556,3600.0
2012-02-14 11:30:00,22.07,22.11,22.07,22.1,5300.0,21.6654,21.7046,21.6654,21.6948,5300.0
2012-02-14 11:35:00,22.1,22.14,22.1,22.14,5800.0,21.6948,21.7341,21.6948,21.7341,5800.0
2012-02-14 11:40:00,22.14,22.16,22.13,22.15,8900.0,21.7341,21.7537,21.7243,21.7439,8900.0
2012-02-14 11:45:00,22.14,22.16,22.14,22.16,4300.0,21.7341,21.7537,21.7341,21.7537,4300.0
2012-02-14 11:50:00,22.16,22.19,22.15,22.16,11400.0,21.7537,21.7832,21.7439,21.7537,11400.0
2012-02-14 11:55:00,22.16,22.17,22.12,22.14,8600.0,21.7537,21.7635,21.7145,21.7341,8600.0
2012-02-14 12:00:00,22.13,22.15,22.12,22.15,6200.0,21.7243,21.7439,21.7145,21.7439,6200.0
2012-02-14 12:05:00,22.14,22.18,22.14,22.18,5100.0,21.7341,21.7734,21.7341,21.7734,5100.0
2012-02-14 12:10:00,22.18,22.19,22.17,22.19,3100.0,21.7734,21.7832,21.7635,21.7832,3100.0
2012-02-14 12:15:00,22.19,22.19,22.17,22.19,6900.0,21.7832,21.7832,21.7635,21.7832,6900.0
2012-02-14 12:20:00,22.2,22.2,22.18,22.18,11800.0,21.793,21.793,21.7734,21.7734,11800.0
2012-02-14 12:25:00,22.17,22.18,22.16,22.17,3700.0,21.7635,21.7734,21.7537,21.7635,3700.0
2012-02-14 12:30:00,22.16,22.17,22.11,22.12,13300.0,21.7537,21.7635,21.7046,21.7145,13300.0
2012-02-14 12:35:00,22.12,22.13,22.12,22.13,4700.0,21.7145,21.7243,21.7145,21.7243,4700.0
2012-02-14 12:40:00,22.13,22.13,22.13,22.13,200.0,21.7243,21.7243,21.7243,21.7243,200.0
2012-02-14 12:45:00,22.12,22.14,22.11,22.14,5400.0,21.7145,21.7341,21.7046,21.7341,5400.0
2012-02-14 12:50:00,22.15,22.15,22.13,22.13,12100.0,21.7439,21.7439,21.7243,21.7243,12100.0
2012-02-14 12:55:00,22.13,22.13,22.09,22.1,14600.0,21.7243,21.7243,21.685,21.6948,14600.0
2012-02-14 13:00:00,22.1,22.12,22.08,22.11,7300.0,21.6948,21.7145,21.6752,21.7046,7300.0
2012-02-14 13:05:00,22.11,22.11,22.07,22.07,4500.0,21.7046,21.7046,21.6654,21.6654,4500.0
2012-02-14 13:10:00,22.07,22.11,22.06,22.11,8000.0,21.6654,21.7046,21.6556,21.7046,8000.0
2012-02-14 13:15:00,22.1,22.1,22.07,22.07,7200.0,21.6948,21.6948,21.6654,21.6654,7200.0
2012-02-14 13:20:00,22.08,22.09,22.07,22.09,3400.0,21.6752,21.685,21.6654,21.685,3400.0
2012-02-14 13:25:00,22.08,22.09,22.07,22.07,9200.0,21.6752,21.685,21.6654,21.6654,9200.0
2012-02-14 13:30:00,22.07,22.13,22.07,22.11,7600.0,21.6654,21.7243,21.6654,21.7046,7600.0
2012-02-14 13:35:00,22.1,22.11,22.1,22.11,4800.0,21.6948,21.7046,21.6948,21.7046,4800.0
2012-02-14 13:40:00,22.11,22.11,22.1,22.1,4800.0,21.7046,21.7046,21.6948,21.6948,4800.0
2012-02-14 13:45:00,22.1,22.11,22.1,22.11,2400.0,21.6948,21.7046,21.6948,21.7046,2400.0
2012-02-14 13:50:00,22.11,22.14,22.09,22.13,9300.0,21.7046,21.7341,21.685,21.7243,9300.0
2012-02-14 13:55:00,22.12,22.15,22.12,22.15,5500.0,21.7145,21.7439,21.7145,21.7439,5500.0
2012-02-14 14:00:00,22.15,22.15,22.13,22.14,6200.0,21.7439,21.7439,21.7243,21.7341,6200.0
2012-02-14 14:05:00,22.14,22.16,22.13,22.13,8800.0,21.7341,21.7537,21.7243,21.7243,8800.0
2012-02-14 14:10:00,22.14,22.14,22.12,22.13,9600.0,21.7341,21.7341,21.7145,21.7243,9600.0
2012-02-14 14:15:00,22.12,22.13,22.09,22.09,11200.0,21.7145,21.7243,21.685,21.685,11200.0
2012-02-14 14:20:00,22.1,22.11,22.06,22.06,11000.0,21.6948,21.7046,21.6556,21.6556,11000.0
2012-02-14 14:25:00,22.06,22.07,22.06,22.06,5600.0,21.6556,21.6654,21.6556,21.6556,5600.0
2012-02-14 14:30:00,22.05,22.05,22.02,22.02,10400.0,21.6457,21.6457,21.6163,21.6163,10400.0
2012-02-14 14:35:00,22.02,22.04,22.01,22.04,3300.0,21.6163,21.6359,21.6065,21.6359,3300.0
2012-02-14 14:40:00,22.04,22.06,22.04,22.04,9300.0,21.6359,21.6556,21.6359,21.6359,9300.0
2012-02-14 14:45:00,22.03,22.06,22.03,22.04,6700.0,21.6261,21.6556,21.6261,21.6359,6700.0
2012-02-14 14:50:00,22.05,22.06,22.04,22.05,2600.0,21.6457,21.6556,21.6359,21.6457,2600.0
2012-02-14 14:55:00,22.06,22.07,22.05,22.06,2100.0,21.6556,21.6654,21.6457,21.6556,2100.0
2012-02-14 15:00:00,22.07,22.1,22.07,22.09,5900.0,21.6654,21.6948,21.6654,21.685,5900.0
2012-02-14 15:05:00,22.08,22.1,22.08,22.1,2200.0,21.6752,21.6948,21.6752,21.6948,2200.0
2012-02-14 15:10:00,22.1,22.1,22.08,22.08,8500.0,21.6948,21.6948,21.6752,21.6752,8500.0
2012-02-14 15:15:00,22.07,22.07,22.05,22.05,3100.0,21.6654,21.6654,21.6457,21.6457,3100.0
2012-02-14 15:20:00,22.06,22.06,22.01,22.03,12600.0,21.6556,21.6556,21.6065,21.6261,12600.0
2012-02-14 15:25:00,22.03,22.05,22.02,22.02,10400.0,21.6261,21.6457,21.6163,21.6163,10400.0
2012-02-14 15:30:00,22.02,22.05,22.0,22.04,12500.0,21.6163,21.6457,21.5967,21.6359,12500.0
2012-02-14 15:35:00,22.05,22.1,22.04,22.09,12700.0,21.6457,21.6948,21.6359,21.685,12700.0
2012-02-14 15:40:00,22.09,22.12,22.09,22.12,18300.0,21.685,21.7145,21.685,21.7145,18300.0
2012-02-14 15:45:00,22.11,22.18,22.11,22.18,22000.0,21.7046,21.7734,21.7046,21.7734,22000.0
2012-02-14 15:50:00,22.18,22.21,22.14,22.17,32000.0,21.7734,21.8028,21.7341,21.7635,32000.0
2012-02-14 15:55:00,22.17,22.2,22.16,22.19,52200.0,21.7635,21.793,21.7537,21.7832,52200.0
2012-02-15 09:30:00,22.35,22.35,22.24,22.27,16900.0,21.9402,21.9402,21.8323,21.8617,16900.0
2012-02-15 09:35:00,22.28,22.31,22.13,22.14,12000.0,21.8715,21.901,21.7243,21.7341,12000.0
2012-02-15 09:40:00,22.13,22.13,22.06,22.09,7800.0,21.7243,21.7243,21.6556,21.685,7800.0
2012-02-15 09:45:00,22.1,22.14,22.1,22.13,1200.0,21.6948,21.7341,21.6948,21.7243,1200.0
2012-02-15 09:50:00,22.13,22.24,22.1,22.18,36800.0,21.7243,21.8323,21.6948,21.7734,36800.0
2012-02-15 09:55:00,22.18,22.24,22.17,22.23,24600.0,21.7734,21.8323,21.7635,21.8224,24600.0
2012-02-15 10:00:00,22.23,22.26,22.23,22.26,5900.0,21.8224,21.8519,21.8224,21.8519,5900.0
2012-02-15 10:05:00,22.25,22.27,22.15,22.15,9200.0,21.8421,21.8617,21.7439,21.7439,9200.0
2012-02-15 10:10:00,22.15,22.18,22.13,22.14,8600.0,21.7439,21.7734,21.7243,21.7341,8600.0
2012-02-15 10:15:00,22.13,22.14,22.08,22.08,3500.0,21.7243,21.7341,21.6752,21.6752,3500.0
2012-02-15 10:20:00,22.07,22.09,22.07,22.09,3800.0,21.6654,21.685,21.6654,21.685,3800.0
2012-02-15 10:25:00,22.1,22.12,22.1,22.12,2000.0,21.6948,21.7145,21.6948,21.7145,2000.0
2012-02-15 10:30:00,22.13,22.16,22.13,22.13,3900.0,21.7243,21.7537,21.7243,21.7243,3900.0
2012-02-15 10:35:00,22.14,22.14,22.11,22.11,6800.0,21.7341,21.7341,21.7046,21.7046,6800.0
2012-02-15 10:40:00,22.12,22.15,22.11,22.15,4000.0,21.7145,21.7439,21.7046,21.7439,4000.0
2012-02-15 10:45:00,22.15,22.16,22.12,22.12,31000.0,21.7439,21.7537,21.7145,21.7145,31000.0
2012-02-15 10:50:00,22.12,22.12,22.09,22.09,7200.0,21.7145,21.7145,21.685,21.685,7200.0
2012-02-15 10:55:00,22.08,22.08,22.01,22.01,4200.0,21.6752,21.6752,21.6065,21.6065,4200.0
2012-02-15 11:00:00,22.01,22.05,22.01,22.05,6200.0,21.6065,21.6457,21.6065,21.6457,6200.0
2012-02-15 11:05:00,22.06,22.06,22.03,22.03,21000.0,21.6556,21.6556,21.6261,21.6261,21000.0
2012-02-15 11:10:00,22.03,22.06,22.03,22.06,33200.0,21.6261,21.6556,21.6261,21.6556,33200.0
2012-02-15 11:15:00,22.06,22.08,22.05,22.08,17000.0,21.6556,21.6752,21.6457,21.6752,17000.0
2012-02-15 11:20:00,22.08,22.11,22.03,22.04,16100.0,21.6752,21.7046,21.6261,21.6359,16100.0
2012-02-15 11:25:00,22.04,22.06,22.03,22.06,16700.0,21.6359,21.6556,21.6261,21.6556,16700.0
2012-02-15 11:30:00,22.06,22.08,22.05,22.05,12400.0,21.6556,21.6752,21.6457,21.6457,12400.0
2012-02-15 11:35:00,22.06,22.07,22.05,22.07,9400.0,21.6556,21.6654,21.6457,21.6654,9400.0
2012-02-15 11:40:00,22.07,22.15,22.07,22.15,18900.0,21.6654,21.7439,21.6654,21.7439,18900.0
2012-02-15 11:45:00,22.16,22.23,22.15,22.2,26600.0,21.7537,21.8224,21.7439,21.793,26600.0
2012-02-15 11:50:00,22.2,22.22,22.18,22.2,30800.0,21.793,21.8126,21.7734,21.793,30800.0
2012-02-15 11:55:00,22.2,22.21,22.19,22.2,4700.0,21.793,21.8028,21.7832,21.793,4700.0
2012-02-15 12:00:00,22.19,22.19,22.15,22.15,31700.0,21.7832,21.7832,21.7439,21.7439,31700.0
2012-02-15 12:05:00,22.16,22.17,22.16,22.17,4000.0,21.7537,21.7635,21.7537,21.7635,4000.0
2012-02-15 12:10:00,22.17,22.17,22.15,22.17,20200.0,21.7635,21.7635,21.7439,21.7635,20200.0
2012-02-15 12:15:00,22.17,22.17,22.15,22.15,10200.0,21.7635,21.7635,21.7439,21.7439,10200.0
2012-02-15 12:20:00,22.16,22.17,22.15,22.16,14900.0,21.7537,21.7635,21.7439,21.7537,14900.0
2012-02-15 12:25:00,22.16,22.18,22.16,22.17,3900.0,21.7537,21.7734,21.7537,21.7635,3900.0
2012-02-15 12:30:00,22.17,22.18,22.14,22.15,21700.0,21.7635,21.7734,21.7341,21.7439,21700.0
2012-02-15 12:35:00,22.15,22.18,22.14,22.16,26400.0,21.7439,21.7734,21.7341,21.7537,26400.0
2012-02-15 12:40:00,22.15,22.18,22.12,22.12,15900.0,21.7439,21.7734,21.7145,21.7145,15900.0
2012-02-15 12:45:00,22.12,22.14,22.09,22.09,10600.0,21.7145,21.7341,21.685,21.685,10600.0
2012-02-15 12:50:00,22.09,22.12,22.07,22.07,6200.0,21.685,21.7145,21.6654,21.6654,6200.0
2012-02-15 12:55:00,22.07,22.08,22.02,22.07,27600.0,21.6654,21.6752,21.6163,21.6654,27600.0
2012-02-15 13:00:00,22.06,22.07,22.0,22.0,21300.0,21.6556,21.6654,21.5967,21.5967,21300.0
2012-02-15 13:05:00,22.0,22.08,22.0,22.08,13800.0,21.5967,21.6752,21.5967,21.6752,13800.0
2012-02-15 13:10:00,22.07,22.08,22.04,22.04,9100.0,21.6654,21.6752,21.6359,21.6359,9100.0
2012-02-15 13:15:00,22.03,22.07,22.03,22.07,5300.0,21.6261,21.6654,21.6261,21.6654,5300.0
2012-02-15 13:20:00,22.09,22.09,22.08,22.08,2700.0,21.685,21.685,21.6752,21.6752,2700.0
2012-02-15 13:25:00,22.08,22.08,22.05,22.06,3300.0,21.6752,21.6752,21.6457,21.6556,3300.0
2012-02-15 13:30:00,22.07,22.07,22.05,22.05,4200.0,21.6654,21.6654,21.6457,21.6457,4200.0
2012-02-15 13:35:00,22.06,22.08,22.04,22.04,2400.0,21.6556,21.6752,21.6359,21.6359,2400.0
2012-02-15 13:40:00,22.04,22.05,22.02,22.05,6300.0,21.6359,21.6457,21.6163,21.6457,6300.0
2012-02-15 13:45:00,22.04,22.04,22.01,22.03,4700.0,21.6359,21.6359,21.6065,21.6261,4700.0
2012-02-15 13:50:00,22.04,22.05,22.03,22.03,7600.0,21.6359,21.6457,21.6261,21.6261,7600.0
2012-02-15 13:55:00,22.02,22.05,22.01,22.05,5900.0,21.6163,21.6457,21.6065,21.6457,5900.0
2012-02-15 14:00:00,22.05,22.06,21.98,22.01,17200.0,21.6457,21.6556,21.577,21.6065,17200.0
2012-02-15 14:05:00,22.0,22.0,21.98,21.99,3700.0,21.5967,21.5967,21.577,21.5868,3700.0
2012-02-15 14:10:00,21.99,21.99,21.95,21.96,6000.0,21.5868,21.5868,21.5476,21.5574,6000.0
2012-02-15 14:15:00,21.96,21.98,21.93,21.93,5500.0,21.5574,21.577,21.5279,21.5279,5500.0
2012-02-15 14:20:00,21.93,21.95,21.93,21.95,3200.0,21.5279,21.5476,21.5279,21.5476,3200.0
2012-02-15 14:25:00,21.96,22.01,21.96,22.01,4700.0,21.5574,21.6065,21.5574,21.6065,4700.0
2012-02-15 14:30:00,22.01,22.01,21.98,21.98,4300.0,21.6065,21.6065,21.577,21.577,4300.0
2012-02-15 14:35:00,21.97,21.99,21.96,21.96,5900.0,21.5672,21.5868,21.5574,21.5574,5900.0
2012-02-15 14:40:00,21.96,21.98,21.96,21.98,3900.0,21.5574,21.577,21.5574,21.577,3900.0
2012-02-15 14:45:00,21.96,21.98,21.93,21.98,6800.0,21.5574,21.577,21.5279,21.577,6800.0
2012-02-15 14:50:00,21.98,22.0,21.97,21.97,7400.0,21.577,21.5967,21.5672,21.5672,7400.0
2012-02-15 14:55:00,21.98,21.98,21.89,21.89,7500.0,21.577,21.577,21.4887,21.4887,7500.0
2012-02-15 15:00:00,21.9,21.92,21.87,21.87,10000.0,21.4985,21.5181,21.469,21.469,10000.0
2012-02-15 15:05:00,21.87,21.9,21.86,21.88,11300.0,21.469,21.4985,21.4592,21.4789,11300.0
2012-02-15 15:10:00,21.88,21.89,21.85,21.88,10800.0,21.4789,21.4887,21.4494,21.4789,10800.0
2012-02-15 15:15:00,21.88,21.9,21.86,21.86,8500.0,21.4789,21.4985,21.4592,21.4592,8500.0
2012-02-15 15:20:00,21.86,21.89,21.85,21.86,9300.0,21.4592,21.4887,21.4494,21.4592,9300.0
2012-02-15 15:25:00,21.87,21.87,21.85,21.85,5700.0,21.469,21.469,21.4494,21.4494,5700.0
2012-02-15 15:30:00,21.86,21.9,21.86,21.88,17800.0,21.4592,21.4985,21.4592,21.4789,17800.0
2012-02-15 15:35:00,21.88,21.91,21.87,21.9,25700.0,21.4789,21.5083,21.469,21.4985,25700.0
2012-02-15 15:40:00,21.9,21.94,21.89,21.92,20000.0,21.4985,21.5378,21.4887,21.5181,20000.0
2012-02-15 15:45:00,21.92,21.96,21.91,21.91,23500.0,21.5181,21.5574,21.5083,21.5083,23500.0
2012-02-15 15:50:00,21.91,21.92,21.87,21.89,25200.0,21.5083,21.5181,21.469,21.4887,25200.0
2012-02-15 15:55:00,21.9,21.91,21.86,21.91,34500.0,21.4985,21.5083,21.4592,21.5083,34500.0
2012-02-16 09:30:00,21.91,21.95,21.83,21.87,15300.0,21.5083,21.5476,21.4298,21.469,15300.0
2012-02-16 09:35:00,21.85,21.93,21.83,21.87,35600.0,21.4494,21.5279,21.4298,21.469,35600.0
2012-02-16 09:40:00,21.88,21.91,21.86,21.89,17200.0,21.4789,21.5083,21.4592,21.4887,17200.0
2012-02-16 09:45:00,21.9,21.93,21.89,21.91,8500.0,21.4985,21.5279,21.4887,21.5083,8500.0
2012-02-16 09:50:00,21.89,21.92,21.8,21.8,24000.0,21.4887,21.5181,21.4003,21.4003,24000.0
2012-02-16 09:55:00,21.78,21.92,21.78,21.89,19700.0,21.3807,21.5181,21.3807,21.4887,19700.0
2012-02-16 10:00:00,21.9,21.96,21.89,21.94,30000.0,21.4985,21.5574,21.4887,21.5378,30000.0
2012-02-16 10:05:00,21.94,21.97,21.93,21.93,12100.0,21.5378,21.5672,21.5279,21.5279,12100.0
2012-02-16 10:10:00,21.93,21.98,21.93,21.98,8400.0,21.5279,21.577,21.5279,21.577,8400.0
2012-02-16 10:15:00,21.98,22.0,21.95,21.95,6900.0,21.577,21.5967,21.5476,21.5476,6900.0
2012-02-16 10:20:00,21.95,21.99,21.95,21.98,9100.0,21.5476,21.5868,21.5476,21.577,9100.0
2012-02-16 10:25:00,21.98,22.03,21.98,22.01,13500.0,21.577,21.6261,21.577,21.6065,13500.0
2012-02-16 10:30:00,22.01,22.01,22.0,22.0,11600.0,21.6065,21.6065,21.5967,21.5967,11600.0
2012-02-16 10:35:00,22.0,22.02,22.0,22.0,12700.0,21.5967,21.6163,21.5967,21.5967,12700.0
2012-02-16 10:40:00,22.0,22.0,21.98,21.99,1400.0,21.5967,21.5967,21.577,21.5868,1400.0
2012-02-16 10:45:00,21.99,21.99,21.98,21.98,1600.0,21.5868,21.5868,21.577,21.577,1600.0
2012-02-16 10:50:00,21.99,21.99,21.96,21.96,2100.0,21.5868,21.5868,21.5574,21.5574,2100.0
2012-02-16 10:55:00,21.96,21.96,21.94,21.95,9900.0,21.5574,21.5574,21.5378,21.5476,9900.0
2012-02-16 11:00:00,21.94,21.96,21.94,21.95,13400.0,21.5378,21.5574,21.5378,21.5476,13400.0
2012-02-16 11:05:00,21.95,21.96,21.9,21.92,12200.0,21.5476,21.5574,21.4985,21.5181,12200.0
2012-02-16 11:10:00,21.92,21.92,21.89,21.91,4900.0,21.5181,21.5181,21.4887,21.5083,4900.0
2012-02-16 11:15:00,21.92,21.94,21.89,21.91,9800.0,21.5181,21.5378,21.4887,21.5083,9800.0
2012-02-16 11:20:00,21.91,21.92,21.9,21.92,2900.0,21.5083,21.5181,21.4985,21.5181,2900.0
2012-02-16 11:25:00,21.91,21.96,21.91,21.94,7400.0,21.5083,21.5574,21.5083,21.5378,7400.0
2012-02-16 11:30:00,21.94,21.94,21.92,21.94,5600.0,21.5378,21.5378,21.5181,21.5378,5600.0
2012-02-16 11:35:00,21.95,22.02,21.95,21.99,20800.0,21.5476,21.6163,21.5476,21.5868,20800.0
2012-02-16 11:40:00,22.0,22.01,21.96,21.98,11400.0,21.5967,21.6065,21.5574,21.577,11400.0
2012-02-16 11:45:00,21.98,21.98,21.97,21.98,5100.0,21.577,21.577,21.5672,21.577,5100.0
2012-02-16 11:50:00,21.98,22.0,21.96,21.97,40000.0,21.577,21.5967,21.5574,21.5672,40000.0
2012-02-16 11:55:00,21.97,21.99,21.97,21.97,8900.0,21.5672,21.5868,21.5672,21.5672,8900.0
2012-02-16 12:00:00,21.98,21.99,21.97,21.98,8000.0,21.577,21.5868,21.5672,21.577,8000.0
2012-02-16 12:05:00,21.99,22.0,21.96,21.97,4400.0,21.5868,21.5967,21.5574,21.5672,4400.0
2012-02-16 12:10:00,21.97,21.97,21.94,21.95,6000.0,21.5672,21.5672,21.5378,21.5476,6000.0
2012-02-16 12:15:00,21.95,21.96,21.95,21.96,2300.0,21.5476,21.5574,21.5476,21.5574,2300.0
2012-02-16 12:20:00,21.95,21.98,21.94,21.95,12400.0,21.5476,21.577,21.5378,21.5476,12400.0
2012-02-16 12:25:00,21.95,21.96,21.94,21.95,5000.0,21.5476,21.5574,21.5378,21.5476,5000.0
2012-02-16 12:30:00,21.95,21.95,21.94,21.94,1700.0,21.5476,21.5476,21.5378,21.5378,1700.0
2012-02-16 12:35:00,21.94,21.95,21.94,21.95,1400.0,21.5378,21.5476,21.5378,21.5476,1400.0
2012-02-16 12:40:00,21.96,21.96,21.94,21.95,2800.0,21.5574,21.5574,21.5378,21.5476,2800.0
2012-02-16 12:45:00,21.94,21.94,21.93,21.93,2200.0,21.5378,21.5378,21.5279,21.5279,2200.0
2012-02-16 12:50:00,21.93,21.94,21.93,21.94,2300.0,21.5279,21.5378,21.5279,21.5378,2300.0
2012-02-16 12:55:00,21.95,21.96,21.95,21.96,4600.0,21.5476,21.5574,21.5476,21.5574,4600.0
2012-02-16 13:00:00,21.95,21.96,21.93,21.93,16100.0,21.5476,21.5574,21.5279,21.5279,16100.0
2012-02-16 13:05:00,21.94,21.94,21.89,21.91,6900.0,21.5378,21.5378,21.4887,21.5083,6900.0
2012-02-16 13:10:00,21.92,21.96,21.92,21.95,7300.0,21.5181,21.5574,21.5181,21.5476,7300.0
2012-02-16 13:15:00,21.95,21.96,21.95,21.95,4300.0,21.5476,21.5574,21.5476,21.5476,4300.0
2012-02-16 13:20:00,21.95,21.95,21.94,21.94,900.0,21.5476,21.5476,21.5378,21.5378,900.0
2012-02-16 13:25:00,21.95,21.95,21.94,21.95,1400.0,21.5476,21.5476,21.5378,21.5476,1400.0
2012-02-16 13:30:00,21.95,21.96,21.95,21.96,5700.0,21.5476,21.5574,21.5476,21.5574,5700.0
2012-02-16 13:35:00,21.95,21.96,21.94,21.94,26300.0,21.5476,21.5574,21.5378,21.5378,26300.0
2012-02-16 13:40:00,21.93,21.93,21.92,21.92,3200.0,21.5279,21.5279,21.5181,21.5181,3200.0
2012-02-16 13:45:00,21.92,21.93,21.92,21.93,1800.0,21.5181,21.5279,21.5181,21.5279,1800.0
2012-02-16 13:50:00,21.93,21.93,21.92,21.92,4500.0,21.5279,21.5279,21.5181,21.5181,4500.0
2012-02-16 13:55:00,21.94,21.95,21.94,21.95,2800.0,21.5378,21.5476,21.5378,21.5476,2800.0
2012-02-16 14:00:00,21.95,21.95,21.92,21.95,12700.0,21.5476,21.5476,21.5181,21.5476,12700.0
2012-02-16 14:05:00,21.95,21.95,21.93,21.94,6900.0,21.5476,21.5476,21.5279,21.5378,6900.0
2012-02-16 14:10:00,21.94,21.94,21.93,21.93,1400.0,21.5378,21.5378,21.5279,21.5279,1400.0
2012-02-16 14:15:00,21.93,21.94,21.9,21.9,11600.0,21.5279,21.5378,21.4985,21.4985,11600.0
2012-02-16 14:20:00,21.9,21.92,21.9,21.91,7900.0,21.4985,21.5181,21.4985,21.5083,7900.0
2012-02-16 14:25:00,21.9,21.92,21.9,21.91,2700.0,21.4985,21.5181,21.4985,21.5083,2700.0
2012-02-16 14:30:00,21.92,21.93,21.91,21.92,9800.0,21.5181,21.5279,21.5083,21.5181,9800.0
2012-02-16 14:35:00,21.93,21.93,21.88,21.89,11400.0,21.5279,21.5279,21.4789,21.4887,11400.0
2012-02-16 14:40:00,21.89,21.89,21.88,21.88,3800.0,21.4887,21.4887,21.4789,21.4789,3800.0
2012-02-16 14:45:00,21.88,21.89,21.85,21.87,9900.0,21.4789,21.4887,21.4494,21.469,9900.0
2012-02-16 14:50:00,21.86,21.87,21.86,21.86,4600.0,21.4592,21.469,21.4592,21.4592,4600.0
2012-02-16 14:55:00,21.87,21.88,21.86,21.88,9400.0,21.469,21.4789,21.4592,21.4789,9400.0
2012-02-16 15:00:00,21.89,21.89,21.84,21.85,59100.0,21.4887,21.4887,21.4396,21.4494,59100.0
2012-02-16 15:05:00,21.85,21.86,21.84,21.85,8900.0,21.4494,21.4592,21.4396,21.4494,8900.0
2012-02-16 15:10:00,21.84,21.85,21.81,21.83,12300.0,21.4396,21.4494,21.4101,21.4298,12300.0
2012-02-16 15:15:00,21.83,21.85,21.83,21.84,7300.0,21.4298,21.4494,21.4298,21.4396,7300.0
2012-02-16 15:20:00,21.85,21.87,21.83,21.84,22000.0,21.4494,21.469,21.4298,21.4396,22000.0
2012-02-16 15:25:00,21.84,21.85,21.83,21.84,17400.0,21.4396,21.4494,21.4298,21.4396,17400.0
2012-02-16 15:30:00,21.85,21.85,21.83,21.84,26900.0,21.4494,21.4494,21.4298,21.4396,26900.0
2012-02-16 15:35:00,21.84,21.85,21.83,21.85,30100.0,21.4396,21.4494,21.4298,21.4494,30100.0
2012-02-16 15:40:00,21.85,21.87,21.84,21.87,34000.0,21.4494,21.469,21.4396,21.469,34000.0
2012-02-16 15:45:00,21.87,21.9,21.84,21.86,61800.0,21.469,21.4985,21.4396,21.4592,61800.0
2012-02-16 15:50:00,21.86,21.89,21.84,21.89,54100.0,21.4592,21.4887,21.4396,21.4887,54100.0
2012-02-16 15:55:00,21.89,21.9,21.87,21.87,40300.0,21.4887,21.4985,21.469,21.469,40300.0
2012-02-17 09:30:00,22.06,22.06,21.98,22.0,163100.0,21.6556,21.6556,21.577,21.5967,163100.0
2012-02-17 09:35:00,22.0,22.01,21.95,21.96,10900.0,21.5967,21.6065,21.5476,21.5574,10900.0
2012-02-17 09:40:00,21.98,21.99,21.94,21.94,19700.0,21.577,21.5868,21.5378,21.5378,19700.0
2012-02-17 09:45:00,21.95,21.99,21.92,21.94,9300.0,21.5476,21.5868,21.5181,21.5378,9300.0
2012-02-17 09:50:00,21.94,22.01,21.94,21.98,17300.0,21.5378,21.6065,21.5378,21.577,17300.0
2012-02-17 09:55:00,21.99,21.99,21.95,21.96,8800.0,21.5868,21.5868,21.5476,21.5574,8800.0
2012-02-17 10:00:00,21.96,21.99,21.94,21.94,21800.0,21.5574,21.5868,21.5378,21.5378,21800.0
2012-02-17 10:05:00,21.94,22.01,21.94,21.97,19300.0,21.5378,21.6065,21.5378,21.5672,19300.0
2012-02-17 10:10:00,21.98,22.0,21.95,21.96,17100.0,21.577,21.5967,21.5476,21.5574,17100.0
2012-02-17 10:15:00,21.96,22.0,21.96,21.98,13400.0,21.5574,21.5967,21.5574,21.577,13400.0
2012-02-17 10:20:00,21.98,22.01,21.98,21.99,15000.0,21.577,21.6065,21.577,21.5868,15000.0
2012-02-17 10:25:00,21.99,22.01,21.98,21.99,13000.0,21.5868,21.6065,21.577,21.5868,13000.0
2012-02-17 10:30:00,21.99,22.0,21.97,21.98,8200.0,21.5868,21.5967,21.5672,21.577,8200.0
2012-02-17 10:35:00,21.97,21.99,21.93,21.94,8600.0,21.5672,21.5868,21.5279,21.5378,8600.0
2012-02-17 10:40:00,21.94,21.97,21.93,21.95,7400.0,21.5378,21.5672,21.5279,21.5476,7400.0
2012-02-17 10:45:00,21.95,21.95,21.91,21.91,4600.0,21.5476,21.5476,21.5083,21.5083,4600.0
2012-02-17 10:50:00,21.92,21.92,21.9,21.9,6100.0,21.5181,21.5181,21.4985,21.4985,6100.0
2012-02-17 10:55:00,21.9,21.9,21.86,21.86,7500.0,21.4985,21.4985,21.4592,21.4592,7500.0
2012-02-17 11:00:00,21.87,21.88,21.85,21.87,12200.0,21.469,21.4789,21.4494,21.469,12200.0
2012-02-17 11:05:00,21.86,21.87,21.85,21.87,7500.0,21.4592,21.469,21.4494,21.469,7500.0
2012-02-17 11:10:00,21.87,21.88,21.85,21.85,12900.0,21.469,21.4789,21.4494,21.4494,12900.0
2012-02-17 11:15:00,21.86,21.87,21.85,21.85,11500.0,21.4592,21.469,21.4494,21.4494,11500.0
2012-02-17 11:20:00,21.84,21.84,21.82,21.83,6700.0,21.4396,21.4396,21.42,21.4298,6700.0
2012-02-17 11:25:00,21.82,21.82,21.77,21.79,18100.0,21.42,21.42,21.3709,21.3905,18100.0
2012-02-17 11:30:00,21.78,21.81,21.78,21.81,10100.0,21.3807,21.4101,21.3807,21.4101,10100.0
2012-02-17 11:35:00,21.8,21.8,21.77,21.77,4900.0,21.4003,21.4003,21.3709,21.3709,4900.0
2012-02-17 11:40:00,21.77,21.8,21.77,21.8,7300.0,21.3709,21.4003,21.3709,21.4003,7300.0
2012-02-17 11:45:00,21.79,21.82,21.79,21.81,3900.0,21.3905,21.42,21.3905,21.4101,3900.0
2012-02-17 11:50:00,21.81,21.82,21.8,21.8,4100.0,21.4101,21.42,21.4003,21.4003,4100.0
2012-02-17 11:55:00,21.81,21.81,21.79,21.8,7200.0,21.4101,21.4101,21.3905,21.4003,7200.0
2012-02-17 12:00:00,21.79,21.8,21.79,21.79,2300.0,21.3905,21.4003,21.3905,21.3905,2300.0
2012-02-17 12:05:00,21.79,21.8,21.79,21.79,5200.0,21.3905,21.4003,21.3905,21.3905,5200.0
2012-02-17 12:10:00,21.79,21.8,21.78,21.78,12100.0,21.3905,21.4003,21.3807,21.3807,12100.0
2012-02-17 12:15:00,21.78,21.8,21.78,21.79,7700.0,21.3807,21.4003,21.3807,21.3905,7700.0
2012-02-17 12:20:00,21.8,21.8,21.76,21.76,13100.0,21.4003,21.4003,21.3611,21.3611,13100.0
2012-02-17 12:25:00,21.76,21.77,21.76,21.76,3100.0,21.3611,21.3709,21.3611,21.3611,3100.0
2012-02-17 12:30:00,21.77,21.77,21.76,21.76,3900.0,21.3709,21.3709,21.3611,21.3611,3900.0
2012-02-17 12:35:00,21.76,21.8,21.76,21.79,9600.0,21.3611,21.4003,21.3611,21.3905,9600.0
2012-02-17 12:40:00,21.8,21.8,21.79,21.8,3100.0,21.4003,21.4003,21.3905,21.4003,3100.0
2012-02-17 12:45:00,21.8,21.82,21.8,21.82,3400.0,21.4003,21.42,21.4003,21.42,3400.0
2012-02-17 12:50:00,21.82,21.82,21.81,21.81,1400.0,21.42,21.42,21.4101,21.4101,1400.0
2012-02-17 12:55:00,21.81,21.82,21.81,21.81,3200.0,21.4101,21.42,21.4101,21.4101,3200.0
2012-02-17 13:00:00,21.81,21.82,21.81,21.81,3800.0,21.4101,21.42,21.4101,21.4101,3800.0
2012-02-17 13:05:00,21.82,21.82,21.81,21.81,12000.0,21.42,21.42,21.4101,21.4101,12000.0
2012-02-17 13:10:00,21.81,21.81,21.8,21.8,5100.0,21.4101,21.4101,21.4003,21.4003,5100.0
2012-02-17 13:15:00,21.8,21.81,21.8,21.8,2000.0,21.4003,21.4101,21.4003,21.4003,2000.0
2012-02-17 13:20:00,21.8,21.81,21.8,21.8,3500.0,21.4003,21.4101,21.4003,21.4003,3500.0
2012-02-17 13:25:00,21.81,21.81,21.77,21.78,13300.0,21.4101,21.4101,21.3709,21.3807,13300.0
2012-02-17 13:30:00,21.77,21.78,21.75,21.77,21600.0,21.3709,21.3807,21.3512,21.3709,21600.0
2012-02-17 13:35:00,21.77,21.78,21.76,21.78,8900.0,21.3709,21.3807,21.3611,21.3807,8900.0
2012-02-17 13:40:00,21.78,21.81,21.78,21.81,8200.0,21.3807,21.4101,21.3807,21.4101,8200.0
2012-02-17 13:45:00,21.8,21.81,21.79,21.8,16000.0,21.4003,21.4101,21.3905,21.4003,16000.0
2012-02-17 13:50:00,21.8,21.8,21.79,21.79,3200.0,21.4003,21.4003,21.3905,21.3905,3200.0
2012-02-17 13:55:00,21.79,21.8,21.79,21.79,4100.0,21.3905,21.4003,21.3905,21.3905,4100.0
2012-02-17 14:00:00,21.8,21.8,21.79,21.8,7500.0,21.4003,21.4003,21.3905,21.4003,7500.0
2012-02-17 14:05:00,21.8,21.8,21.79,21.8,13800.0,21.4003,21.4003,21.3905,21.4003,13800.0
2012-02-17 14:10:00,21.8,21.8,21.79,21.79,5600.0,21.4003,21.4003,21.3905,21.3905,5600.0
2012-02-17 14:15:00,21.8,21.8,21.78,21.78,11500.0,21.4003,21.4003,21.3807,21.3807,11500.0
2012-02-17 14:20:00,21.78,21.79,21.78,21.79,4800.0,21.3807,21.3905,21.3807,21.3905,4800.0
2012-02-17 14:25:00,21.79,21.79,21.77,21.77,16000.0,21.3905,21.3905,21.3709,21.3709,16000.0
2012-02-17 14:30:00,21.78,21.78,21.76,21.76,9200.0,21.3807,21.3807,21.3611,21.3611,9200.0
2012-02-17 14:35:00,21.77,21.77,21.76,21.77,3100.0,21.3709,21.3709,21.3611,21.3709,3100.0
2012-02-17 14:40:00,21.76,21.77,21.74,21.74,12700.0,21.3611,21.3709,21.3414,21.3414,12700.0
2012-02-17 14:45:00,21.74,21.75,21.74,21.74,7300.0,21.3414,21.3512,21.3414,21.3414,7300.0
2012-02-17 14:50:00,21.75,21.75,21.74,21.74,8200.0,21.3512,21.3512,21.3414,21.3414,8200.0
2012-02-17 14:55:00,21.74,21.75,21.74,21.75,11700.0,21.3414,21.3512,21.3414,21.3512,11700.0
2012-02-17 15:00:00,21.75,21.75,21.74,21.74,9600.0,21.3512,21.3512,21.3414,21.3414,9600.0
2012-02-17 15:05:00,21.75,21.75,21.74,21.74,14400.0,21.3512,21.3512,21.3414,21.3414,14400.0
2012-02-17 15:10:00,21.74,21.75,21.72,21.72,29500.0,21.3414,21.3512,21.3218,21.3218,29500.0
2012-02-17 15:15:00,21.73,21.73,21.72,21.73,9600.0,21.3316,21.3316,21.3218,21.3316,9600.0
2012-02-17 15:20:00,21.73,21.73,21.72,21.72,24500.0,21.3316,21.3316,21.3218,21.3218,24500.0
2012-02-17 15:25:00,21.73,21.73,21.71,21.71,15900.0,21.3316,21.3316,21.312,21.312,15900.0
2012-02-17 15:30:00,21.71,21.75,21.71,21.74,36900.0,21.312,21.3512,21.312,21.3414,36900.0
2012-02-17 15:35:00,21.75,21.75,21.69,21.74,48900.0,21.3512,21.3512,21.2923,21.3414,48900.0
2012-02-17 15:40:00,21.73,21.74,21.73,21.74,21300.0,21.3316,21.3414,21.3316,21.3414,21300.0
2012-02-17 15:45:00,21.74,21.75,21.71,21.74,40000.0,21.3414,21.3512,21.312,21.3414,40000.0
2012-02-17 15:50:00,21.74,21.74,21.69,21.74,39200.0,21.3414,21.3414,21.2923,21.3414,39200.0
2012-02-17 15:55:00,21.73,21.73,21.71,21.73,57700.0,21.3316,21.3316,21.312,21.3316,57700.0
2012-02-21 09:30:00,21.88,21.91,21.74,21.8,25400.0,21.4789,21.5083,21.3414,21.4003,25400.0
2012-02-21 09:35:00,21.78,21.9,21.78,21.9,24400.0,21.3807,21.4985,21.3807,21.4985,24400.0
2012-02-21 09:40:00,21.88,21.94,21.88,21.93,17700.0,21.4789,21.5378,21.4789,21.5279,17700.0
2012-02-21 09:45:00,21.92,21.99,21.77,21.77,31900.0,21.5181,21.5868,21.3709,21.3709,31900.0
2012-02-21 09:50:00,21.78,21.84,21.74,21.78,50000.0,21.3807,21.4396,21.3414,21.3807,50000.0
2012-02-21 09:55:00,21.77,21.78,21.71,21.72,23200.0,21.3709,21.3807,21.312,21.3218,23200.0
2012-02-21 10:00:00,21.72,21.78,21.69,21.76,20400.0,21.3218,21.3807,21.2923,21.3611,20400.0
2012-02-21 10:05:00,21.76,21.81,21.75,21.8,34700.0,21.3611,21.4101,21.3512,21.4003,34700.0
2012-02-21 10:10:00,21.8,21.86,21.77,21.85,55600.0,21.4003,21.4592,21.3709,21.4494,55600.0
2012-02-21 10:15:00,21.85,21.94,21.85,21.91,71400.0,21.4494,21.5378,21.4494,21.5083,71400.0
2012-02-21 10:20:00,21.91,21.91,21.81,21.82,35100.0,21.5083,21.5083,21.4101,21.42,35100.0
2012-02-21 10:25:00,21.83,21.85,21.81,21.83,37700.0,21.4298,21.4494,21.4101,21.4298,37700.0
2012-02-21 10:30:00,21.83,21.84,21.81,21.84,32400.0,21.4298,21.4396,21.4101,21.4396,32400.0
2012-02-21 10:35:00,21.83,21.84,21.8,21.8,35100.0,21.4298,21.4396,21.4003,21.4003,35100.0
2012-02-21 10:40:00,21.81,21.82,21.79,21.81,18700.0,21.4101,21.42,21.3905,21.4101,18700.0
2012-02-21 10:45:00,21.81,21.82,21.79,21.79,17900.0,21.4101,21.42,21.3905,21.3905,17900.0
2012-02-21 10:50:00,21.79,21.83,21.79,21.82,15400.0,21.3905,21.4298,21.3905,21.42,15400.0
2012-02-21 10:55:00,21.82,21.84,21.79,21.8,25200.0,21.42,21.4396,21.3905,21.4003,25200.0
2012-02-21 11:00:00,21.8,21.81,21.78,21.8,17800.0,21.4003,21.4101,21.3807,21.4003,17800.0
2012-02-21 11:05:00,21.8,21.84,21.79,21.84,12700.0,21.4003,21.4396,21.3905,21.4396,12700.0
2012-02-21 11:10:00,21.84,21.84,21.83,21.84,3600.0,21.4396,21.4396,21.4298,21.4396,3600.0
2012-02-21 11:15:00,21.84,21.85,21.84,21.84,11000.0,21.4396,21.4494,21.4396,21.4396,11000.0
2012-02-21 11:20:00,21.85,21.86,21.84,21.85,31500.0,21.4494,21.4592,21.4396,21.4494,31500.0
2012-02-21 11:25:00,21.84,21.85,21.84,21.85,7600.0,21.4396,21.4494,21.4396,21.4494,7600.0
2012-02-21 11:30:00,21.85,21.85,21.82,21.83,22700.0,21.4494,21.4494,21.42,21.4298,22700.0
2012-02-21 11:35:00,21.82,21.83,21.8,21.82,19800.0,21.42,21.4298,21.4003,21.42,19800.0
2012-02-21 11:40:00,21.82,21.84,21.82,21.83,5900.0,21.42,21.4396,21.42,21.4298,5900.0
2012-02-21 11:45:00,21.84,21.85,21.83,21.83,17300.0,21.4396,21.4494,21.4298,21.4298,17300.0
2012-02-21 11:50:00,21.83,21.84,21.83,21.84,3200.0,21.4298,21.4396,21.4298,21.4396,3200.0
2012-02-21 11:55:00,21.84,21.85,21.83,21.84,9900.0,21.4396,21.4494,21.4298,21.4396,9900.0
2012-02-21 12:00:00,21.84,21.93,21.84,21.92,63300.0,21.4396,21.5279,21.4396,21.5181,63300.0
2012-02-21 12:05:00,21.92,21.93,21.82,21.84,86500.0,21.5181,21.5279,21.42,21.4396,86500.0
2012-02-21 12:10:00,21.84,21.86,21.84,21.85,12400.0,21.4396,21.4592,21.4396,21.4494,12400.0
2012-02-21 12:15:00,21.85,21.86,21.83,21.84,7800.0,21.4494,21.4592,21.4298,21.4396,7800.0
2012-02-21 12:20:00,21.84,21.85,21.84,21.85,3400.0,21.4396,21.4494,21.4396,21.4494,3400.0
2012-02-21 12:25:00,21.85,21.86,21.85,21.86,6400.0,21.4494,21.4592,21.4494,21.4592,6400.0
2012-02-21 12:30:00,21.86,21.86,21.85,21.86,14600.0,21.4592,21.4592,21.4494,21.4592,14600.0
2012-02-21 12:35:00,21.85,21.86,21.85,21.86,5900.0,21.4494,21.4592,21.4494,21.4592,5900.0
2012-02-21 12:40:00,21.85,21.86,21.85,21.85,4900.0,21.4494,21.4592,21.4494,21.4494,4900.0
2012-02-21 12:45:00,21.85,21.86,21.85,21.86,5300.0,21.4494,21.4592,21.4494,21.4592,5300.0
2012-02-21 12:50:00,21.86,21.86,21.84,21.85,12000.0,21.4592,21.4592,21.4396,21.4494,12000.0
2012-02-21 12:55:00,21.85,21.86,21.84,21.84,6300.0,21.4494,21.4592,21.4396,21.4396,6300.0
2012-02-21 13:00:00,21.85,21.85,21.83,21.85,5400.0,21.4494,21.4494,21.4298,21.4494,5400.0
2012-02-21 13:05:00,21.85,21.86,21.85,21.85,8100.0,21.4494,21.4592,21.4494,21.4494,8100.0
2012-02-21 13:10:00,21.86,21.86,21.85,21.86,6200.0,21.4592,21.4592,21.4494,21.4592,6200.0
2012-02-21 13:15:00,21.85,21.86,21.85,21.85,5200.0,21.4494,21.4592,21.4494,21.4494,5200.0
2012-02-21 13:20:00,21.86,21.86,21.85,21.85,8100.0,21.4592,21.4592,21.4494,21.4494,8100.0
2012-02-21 13:25:00,21.86,21.86,21.85,21.85,2500.0,21.4592,21.4592,21.4494,21.4494,2500.0
2012-02-21 13:30:00,21.86,21.86,21.85,21.86,27800.0,21.4592,21.4592,21.4494,21.4592,27800.0
2012-02-21 13:35:00,21.86,21.86,21.84,21.84,18100.0,21.4592,21.4592,21.4396,21.4396,18100.0
2012-02-21 13:40:00,21.85,21.85,21.82,21.82,13100.0,21.4494,21.4494,21.42,21.42,13100.0
2012-02-21 13:45:00,21.82,21.85,21.82,21.85,2600.0,21.42,21.4494,21.42,21.4494,2600.0
2012-02-21 13:50:00,21.85,21.86,21.85,21.85,6800.0,21.4494,21.4592,21.4494,21.4494,6800.0
2012-02-21 13:55:00,21.84,21.84,21.82,21.83,8800.0,21.4396,21.4396,21.42,21.4298,8800.0
2012-02-21 14:00:00,21.84,21.85,21.84,21.85,1400.0,21.4396,21.4494,21.4396,21.4494,1400.0
2012-02-21 14:05:00,21.85,21.86,21.81,21.82,12800.0,21.4494,21.4592,21.4101,21.42,12800.0
2012-02-21 14:10:00,21.82,21.82,21.75,21.79,18000.0,21.42,21.42,21.3512,21.3905,18000.0
2012-02-21 14:15:00,21.79,21.82,21.79,21.81,8200.0,21.3905,21.42,21.3905,21.4101,8200.0
2012-02-21 14:20:00,21.8,21.83,21.8,21.83,4800.0,21.4003,21.4298,21.4003,21.4298,4800.0
2012-02-21 14:25:00,21.83,21.86,21.83,21.86,8800.0,21.4298,21.4592,21.4298,21.4592,8800.0
2012-02-21 14:30:00,21.86,21.86,21.84,21.84,6400.0,21.4592,21.4592,21.4396,21.4396,6400.0
2012-02-21 14:35:00,21.85,21.85,21.77,21.78,13800.0,21.4494,21.4494,21.3709,21.3807,13800.0
2012-02-21 14:40:00,21.78,21.79,21.76,21.77,7100.0,21.3807,21.3905,21.3611,21.3709,7100.0
2012-02-21 14:45:00,21.78,21.8,21.77,21.78,6700.0,21.3807,21.4003,21.3709,21.3807,6700.0
2012-02-21 14:50:00,21.77,21.78,21.76,21.77,10100.0,21.3709,21.3807,21.3611,21.3709,10100.0
2012-02-21 14:55:00,21.75,21.78,21.75,21.78,4400.0,21.3512,21.3807,21.3512,21.3807,4400.0
2012-02-21 15:00:00,21.77,21.79,21.76,21.79,8500.0,21.3709,21.3905,21.3611,21.3905,8500.0
2012-02-21 15:05:00,21.79,21.8,21.78,21.79,11600.0,21.3905,21.4003,21.3807,21.3905,11600.0
2012-02-21 15:10:00,21.78,21.8,21.78,21.8,14000.0,21.3807,21.4003,21.3807,21.4003,14000.0
2012-02-21 15:15:00,21.8,21.8,21.78,21.78,8500.0,21.4003,21.4003,21.3807,21.3807,8500.0
2012-02-21 15:20:00,21.78,21.8,21.78,21.8,12800.0,21.3807,21.4003,21.3807,21.4003,12800.0
2012-02-21 15:25:00,21.79,21.8,21.77,21.8,39400.0,21.3905,21.4003,21.3709,21.4003,39400.0
2012-02-21 15:30:00,21.79,21.8,21.78,21.78,34700.0,21.3905,21.4003,21.3807,21.3807,34700.0
2012-02-21 15:35:00,21.79,21.8,21.77,21.8,21100.0,21.3905,21.4003,21.3709,21.4003,21100.0
2012-02-21 15:40:00,21.79,21.8,21.76,21.79,60300.0,21.3905,21.4003,21.3611,21.3905,60300.0
2012-02-21 15:45:00,21.79,21.8,21.78,21.78,36300.0,21.3905,21.4003,21.3807,21.3807,36300.0
2012-02-21 15:50:00,21.78,21.79,21.73,21.78,57800.0,21.3807,21.3905,21.3316,21.3807,57800.0
2012-02-21 15:55:00,21.78,21.79,21.77,21.79,52300.0,21.3807,21.3905,21.3709,21.3905,52300.0
2012-02-22 09:30:00,21.93,22.0,21.8,21.93,68500.0,21.5279,21.5967,21.4003,21.5279,68500.0
2012-02-22 09:35:00,21.94,22.27,21.92,22.08,93400.0,21.5378,21.8617,21.5181,21.6752,93400.0
2012-02-22 09:40:00,22.07,22.16,22.04,22.05,37100.0,21.6654,21.7537,21.6359,21.6457,37100.0
2012-02-22 09:45:00,22.05,22.06,21.73,21.73,71100.0,21.6457,21.6556,21.3316,21.3316,71100.0
2012-02-22 09:50:00,21.73,21.74,21.52,21.52,65600.0,21.3316,21.3414,21.1255,21.1255,65600.0
2012-02-22 09:55:00,21.54,21.57,21.45,21.46,75500.0,21.1451,21.1745,21.0567,21.0666,75500.0
2012-02-22 10:00:00,21.46,21.7,21.36,21.64,78400.0,21.0666,21.3022,20.9684,21.2433,78400.0
2012-02-22 10:05:00,21.64,21.7,21.46,21.47,50100.0,21.2433,21.3022,21.0666,21.0764,50100.0
2012-02-22 10:10:00,21.48,21.48,21.04,21.21,173800.0,21.0862,21.0862,20.6543,20.8211,173800.0
2012-02-22 10:15:00,21.19,21.26,21.05,21.16,65400.0,20.8015,20.8702,20.6641,20.7721,65400.0
2012-02-22 10:20:00,21.14,21.18,20.88,21.01,110300.0,20.7524,20.7917,20.4972,20.6248,110300.0
2012-02-22 10:25:00,21.02,21.19,21.01,21.18,30400.0,20.6346,20.8015,20.6248,20.7917,30400.0
2012-02-22 10:30:00,21.18,21.3,21.16,21.23,59400.0,20.7917,20.9095,20.7721,20.8408,59400.0
2012-02-22 10:35:00,21.23,21.3,21.22,21.27,13200.0,20.8408,20.9095,20.831,20.88,13200.0
2012-02-22 10:40:00,21.28,21.33,21.23,21.31,38300.0,20.8899,20.9389,20.8408,20.9193,38300.0
2012-02-22 10:45:00,21.31,21.42,21.28,21.42,59900.0,20.9193,21.0273,20.8899,21.0273,59900.0
2012-02-22 10:50:00,21.42,21.5,21.39,21.44,90500.0,21.0273,21.1058,20.9978,21.0469,90500.0
2012-02-22 10:55:00,21.44,21.44,21.32,21.33,53500.0,21.0469,21.0469,20.9291,20.9389,53500.0
2012-02-22 11:00:00,21.33,21.38,21.29,21.36,17400.0,20.9389,20.988,20.8997,20.9684,17400.0
2012-02-22 11:05:00,21.37,21.45,21.37,21.45,15800.0,20.9782,21.0567,20.9782,21.0567,15800.0
2012-02-22 11:10:00,21.46,21.61,21.45,21.47,51700.0,21.0666,21.2138,21.0567,21.0764,51700.0
2012-02-22 11:15:00,21.47,21.55,21.39,21.43,53800.0,21.0764,21.1549,20.9978,21.0371,53800.0
2012-02-22 11:20:00,21.45,21.48,21.44,21.47,7500.0,21.0567,21.0862,21.0469,21.0764,7500.0
2012-02-22 11:25:00,21.47,21.55,21.46,21.47,38600.0,21.0764,21.1549,21.0666,21.0764,38600.0
2012-02-22 11:30:00,21.46,21.5,21.42,21.43,9600.0,21.0666,21.1058,21.0273,21.0371,9600.0
2012-02-22 11:35:00,21.44,21.48,21.41,21.48,12900.0,21.0469,21.0862,21.0175,21.0862,12900.0
2012-02-22 11:40:00,21.46,21.46,21.4,21.43,13500.0,21.0666,21.0666,21.0077,21.0371,13500.0
2012-02-22 11:45:00,21.42,21.46,21.42,21.45,8700.0,21.0273,21.0666,21.0273,21.0567,8700.0
2012-02-22 11:50:00,21.46,21.46,21.41,21.43,11100.0,21.0666,21.0666,21.0175,21.0371,11100.0
2012-02-22 11:55:00,21.43,21.5,21.43,21.5,5500.0,21.0371,21.1058,21.0371,21.1058,5500.0
2012-02-22 12:00:00,21.49,21.54,21.49,21.5,18400.0,21.096,21.1451,21.096,21.1058,18400.0
2012-02-22 12:05:00,21.5,21.54,21.48,21.51,23900.0,21.1058,21.1451,21.0862,21.1156,23900.0
2012-02-22 12:10:00,21.52,21.53,21.5,21.51,4500.0,21.1255,21.1353,21.1058,21.1156,4500.0
2012-02-22 12:15:00,21.51,21.55,21.49,21.54,24000.0,21.1156,21.1549,21.096,21.1451,24000.0
2012-02-22 12:20:00,21.54,21.55,21.53,21.53,6100.0,21.1451,21.1549,21.1353,21.1353,6100.0
2012-02-22 12:25:00,21.53,21.54,21.52,21.53,7200.0,21.1353,21.1451,21.1255,21.1353,7200.0
2012-02-22 12:30:00,21.53,21.53,21.51,21.52,13000.0,21.1353,21.1353,21.1156,21.1255,13000.0
2012-02-22 12:35:00,21.52,21.53,21.52,21.52,3100.0,21.1255,21.1353,21.1255,21.1255,3100.0
2012-02-22 12:40:00,21.53,21.53,21.51,21.52,7400.0,21.1353,21.1353,21.1156,21.1255,7400.0
2012-02-22 12:45:00,21.5,21.51,21.45,21.47,14000.0,21.1058,21.1156,21.0567,21.0764,14000.0
2012-02-22 12:50:00,21.47,21.48,21.41,21.48,22500.0,21.0764,21.0862,21.0175,21.0862,22500.0
2012-02-22 12:55:00,21.48,21.49,21.48,21.48,2400.0,21.0862,21.096,21.0862,21.0862,2400.0
2012-02-22 13:00:00,21.48,21.55,21.46,21.55,11600.0,21.0862,21.1549,21.0666,21.1549,11600.0
2012-02-22 13:05:00,21.54,21.55,21.52,21.52,21000.0,21.1451,21.1549,21.1255,21.1255,21000.0
2012-02-22 13:10:00,21.52,21.55,21.52,21.54,4600.0,21.1255,21.1549,21.1255,21.1451,4600.0
2012-02-22 13:15:00,21.54,21.55,21.54,21.54,11300.0,21.1451,21.1549,21.1451,21.1451,11300.0
2012-02-22 13:20:00,21.54,21.55,21.52,21.53,14400.0,21.1451,21.1549,21.1255,21.1353,14400.0
2012-02-22 13:25:00,21.53,21.61,21.52,21.59,22600.0,21.1353,21.2138,21.1255,21.1942,22600.0
2012-02-22 13:30:00,21.58,21.6,21.54,21.55,30700.0,21.1844,21.204,21.1451,21.1549,30700.0
2012-02-22 13:35:00,21.56,21.56,21.55,21.56,2800.0,21.1647,21.1647,21.1549,21.1647,2800.0
2012-02-22 13:40:00,21.55,21.56,21.55,21.55,1700.0,21.1549,21.1647,21.1549,21.1549,1700.0
2012-02-22 13:45:00,21.56,21.59,21.54,21.54,22100.0,21.1647,21.1942,21.1451,21.1451,22100.0
2012-02-22 13:50:00,21.54,21.57,21.54,21.57,10800.0,21.1451,21.1745,21.1451,21.1745,10800.0
2012-02-22 13:55:00,21.56,21.57,21.49,21.51,24800.0,21.1647,21.1745,21.096,21.1156,24800.0
2012-02-22 14:00:00,21.51,21.51,21.5,21.5,4100.0,21.1156,21.1156,21.1058,21.1058,4100.0
2012-02-22 14:05:00,21.51,21.51,21.42,21.42,25100.0,21.1156,21.1156,21.0273,21.0273,25100.0
2012-02-22 14:10:00,21.42,21.43,21.4,21.41,41100.0,21.0273,21.0371,21.0077,21.0175,41100.0
2012-02-22 14:15:00,21.4,21.52,21.4,21.51,11300.0,21.0077,21.1255,21.0077,21.1156,11300.0
2012-02-22 14:20:00,21.52,21.56,21.52,21.55,11300.0,21.1255,21.1647,21.1255,21.1549,11300.0
2012-02-22 14:25:00,21.55,21.57,21.54,21.55,8000.0,21.1549,21.1745,21.1451,21.1549,8000.0
2012-02-22 14:30:00,21.56,21.56,21.55,21.55,3300.0,21.1647,21.1647,21.1549,21.1549,3300.0
2012-02-22 14:35:00,21.56,21.56,21.49,21.49,20300.0,21.1647,21.1647,21.096,21.096,20300.0
2012-02-22 14:40:00,21.49,21.5,21.47,21.48,5800.0,21.096,21.1058,21.0764,21.0862,5800.0
2012-02-22 14:45:00,21.47,21.48,21.47,21.47,2900.0,21.0764,21.0862,21.0764,21.0764,2900.0
2012-02-22 14:50:00,21.48,21.5,21.47,21.49,10400.0,21.0862,21.1058,21.0764,21.096,10400.0
2012-02-22 14:55:00,21.49,21.5,21.48,21.49,6500.0,21.096,21.1058,21.0862,21.096,6500.0
2012-02-22 15:00:00,21.48,21.5,21.46,21.5,25000.0,21.0862,21.1058,21.0666,21.1058,25000.0
2012-02-22 15:05:00,21.51,21.53,21.5,21.53,4700.0,21.1156,21.1353,21.1058,21.1353,4700.0
2012-02-22 15:10:00,21.53,21.57,21.52,21.57,11000.0,21.1353,21.1745,21.1255,21.1745,11000.0
2012-02-22 15:15:00,21.57,21.58,21.52,21.52,17500.0,21.1745,21.1844,21.1255,21.1255,17500.0
2012-02-22 15:20:00,21.52,21.53,21.45,21.46,21800.0,21.1255,21.1353,21.0567,21.0666,21800.0
2012-02-22 15:25:00,21.45,21.46,21.37,21.38,42900.0,21.0567,21.0666,20.9782,20.988,42900.0
2012-02-22 15:30:00,21.37,21.38,21.36,21.37,21100.0,20.9782,20.988,20.9684,20.9782,21100.0
2012-02-22 15:35:00,21.37,21.45,21.35,21.44,50000.0,20.9782,21.0567,20.9586,21.0469,50000.0
2012-02-22 15:40:00,21.46,21.46,21.37,21.37,47900.0,21.0666,21.0666,20.9782,20.9782,47900.0
2012-02-22 15:45:00,21.37,21.37,21.26,21.32,96900.0,20.9782,20.9782,20.8702,20.9291,96900.0
2012-02-22 15:50:00,21.32,21.33,21.28,21.31,87000.0,20.9291,20.9389,20.8899,20.9193,87000.0
2012-02-22 15:55:00,21.3,21.31,21.24,21.26,203100.0,20.9095,20.9193,20.8506,20.8702,203100.0
2012-02-23 09:30:00,21.15,21.28,21.01,21.05,47900.0,20.7622,20.8899,20.6248,20.6641,47900.0
2012-02-23 09:35:00,21.04,21.05,21.01,21.03,15700.0,20.6543,20.6641,20.6248,20.6444,15700.0
2012-02-23 09:40:00,21.03,21.13,21.02,21.03,14000.0,20.6444,20.7426,20.6346,20.6444,14000.0
2012-02-23 09:45:00,21.03,21.16,21.0,21.13,9900.0,20.6444,20.7721,20.615,20.7426,9900.0
2012-02-23 09:50:00,21.14,21.28,21.14,21.27,15700.0,20.7524,20.8899,20.7524,20.88,15700.0
2012-02-23 09:55:00,21.26,21.26,20.96,21.1,96100.0,20.8702,20.8702,20.5757,20.7132,96100.0
2012-02-23 10:00:00,21.1,21.34,21.1,21.33,26600.0,20.7132,20.9488,20.7132,20.9389,26600.0
2012-02-23 10:05:00,21.33,21.38,21.29,21.33,45200.0,20.9389,20.988,20.8997,20.9389,45200.0
2012-02-23 10:10:00,21.33,21.34,21.25,21.31,23400.0,20.9389,20.9488,20.8604,20.9193,23400.0
2012-02-23 10:15:00,21.31,21.32,21.26,21.26,9000.0,20.9193,20.9291,20.8702,20.8702,9000.0
2012-02-23 10:20:00,21.26,21.27,21.19,21.19,12600.0,20.8702,20.88,20.8015,20.8015,12600.0
2012-02-23 10:25:00,21.19,21.3,21.19,21.27,17100.0,20.8015,20.9095,20.8015,20.88,17100.0
2012-02-23 10:30:00,21.27,21.31,21.26,21.26,35400.0,20.88,20.9193,20.8702,20.8702,35400.0
2012-02-23 10:35:00,21.26,21.26,21.2,21.22,12100.0,20.8702,20.8702,20.8113,20.831,12100.0
2012-02-23 10:40:00,21.22,21.26,21.15,21.15,34700.0,20.831,20.8702,20.7622,20.7622,34700.0
2012-02-23 10:45:00,21.15,21.16,21.12,21.15,16500.0,20.7622,20.7721,20.7328,20.7622,16500.0
2012-02-23 10:50:00,21.14,21.22,21.13,21.22,17100.0,20.7524,20.831,20.7426,20.831,17100.0
2012-02-23 10:55:00,21.23,21.27,21.22,21.27,5400.0,20.8408,20.88,20.831,20.88,5400.0
2012-02-23 11:00:00,21.26,21.28,21.26,21.26,15500.0,20.8702,20.8899,20.8702,20.8702,15500.0
2012-02-23 11:05:00,21.25,21.26,21.2,21.21,14700.0,20.8604,20.8702,20.8113,20.8211,14700.0
2012-02-23 11:10:00,21.2,21.3,21.2,21.29,19300.0,20.8113,20.9095,20.8113,20.8997,19300.0
2012-02-23 11:15:00,21.29,21.33,21.29,21.3,19800.0,20.8997,20.9389,20.8997,20.9095,19800.0
2012-02-23 11:20:00,21.3,21.31,21.3,21.3,2000.0,20.9095,20.9193,20.9095,20.9095,2000.0
2012-02-23 11:25:00,21.3,21.35,21.3,21.31,42200.0,20.9095,20.9586,20.9095,20.9193,42200.0
2012-02-23 11:30:00,21.32,21.34,21.32,21.33,12800.0,20.9291,20.9488,20.9291,20.9389,12800.0
2012-02-23 11:35:00,21.33,21.33,21.32,21.32,5300.0,20.9389,20.9389,20.9291,20.9291,5300.0
2012-02-23 11:40:00,21.32,21.44,21.32,21.44,17400.0,20.9291,21.0469,20.9291,21.0469,17400.0
2012-02-23 11:45:00,21.44,21.45,21.4,21.45,19300.0,21.0469,21.0567,21.0077,21.0567,19300.0
2012-02-23 11:50:00,21.44,21.49,21.44,21.48,8200.0,21.0469,21.096,21.0469,21.0862,8200.0
2012-02-23 11:55:00,21.48,21.48,21.43,21.44,11900.0,21.0862,21.0862,21.0371,21.0469,11900.0
2012-02-23 12:00:00,21.44,21.46,21.43,21.43,10900.0,21.0469,21.0666,21.0371,21.0371,10900.0
2012-02-23 12:05:00,21.44,21.44,21.42,21.42,7000.0,21.0469,21.0469,21.0273,21.0273,7000.0
2012-02-23 12:10:00,21.42,21.44,21.42,21.44,10200.0,21.0273,21.0469,21.0273,21.0469,10200.0
2012-02-23 12:15:00,21.44,21.44,21.43,21.44,2400.0,21.0469,21.0469,21.0371,21.0469,2400.0
2012-02-23 12:20:00,21.44,21.46,21.43,21.46,19300.0,21.0469,21.0666,21.0371,21.0666,19300.0
2012-02-23 12:25:00,21.46,21.51,21.45,21.51,13300.0,21.0666,21.1156,21.0567,21.1156,13300.0
2012-02-23 12:30:00,21.52,21.52,21.47,21.47,10200.0,21.1255,21.1255,21.0764,21.0764,10200.0
2012-02-23 12:35:00,21.48,21.49,21.43,21.43,6300.0,21.0862,21.096,21.0371,21.0371,6300.0
2012-02-23 12:40:00,21.43,21.43,21.39,21.39,14900.0,21.0371,21.0371,20.9978,20.9978,14900.0
2012-02-23 12:45:00,21.39,21.39,21.33,21.34,9600.0,20.9978,20.9978,20.9389,20.9488,9600.0
2012-02-23 12:50:00,21.34,21.35,21.31,21.32,11300.0,20.9488,20.9586,20.9193,20.9291,11300.0
2012-02-23 12:55:00,21.31,21.33,21.31,21.32,10900.0,20.9193,20.9389,20.9193,20.9291,10900.0
2012-02-23 13:00:00,21.33,21.33,21.32,21.33,3100.0,20.9389,20.9389,20.9291,20.9389,3100.0
2012-02-23 13:05:00,21.32,21.33,21.29,21.29,11000.0,20.9291,20.9389,20.8997,20.8997,11000.0
2012-02-23 13:10:00,21.29,21.33,21.23,21.24,60900.0,20.8997,20.9389,20.8408,20.8506,60900.0
2012-02-23 13:15:00,21.24,21.26,21.23,21.25,10100.0,20.8506,20.8702,20.8408,20.8604,10100.0
2012-02-23 13:20:00,21.26,21.27,21.25,21.25,19300.0,20.8702,20.88,20.8604,20.8604,19300.0
2012-02-23 13:25:00,21.26,21.27,21.25,21.26,15000.0,20.8702,20.88,20.8604,20.8702,15000.0
2012-02-23 13:30:00,21.26,21.27,21.23,21.23,26400.0,20.8702,20.88,20.8408,20.8408,26400.0
2012-02-23 13:35:00,21.24,21.28,21.24,21.26,14000.0,20.8506,20.8899,20.8506,20.8702,14000.0
2012-02-23 13:40:00,21.26,21.36,21.26,21.36,17900.0,20.8702,20.9684,20.8702,20.9684,17900.0
2012-02-23 13:45:00,21.36,21.39,21.35,21.38,8600.0,20.9684,20.9978,20.9586,20.988,8600.0
2012-02-23 13:50:00,21.38,21.44,21.38,21.44,9100.0,20.988,21.0469,20.988,21.0469,9100.0
2012-02-23 13:55:00,21.44,21.47,21.43,21.46,12300.0,21.0469,21.0764,21.0371,21.0666,12300.0
2012-02-23 14:00:00,21.45,21.46,21.41,21.41,9500.0,21.0567,21.0666,21.0175,21.0175,9500.0
2012-02-23 14:05:00,21.42,21.45,21.42,21.44,10500.0,21.0273,21.0567,21.0273,21.0469,10500.0
2012-02-23 14:10:00,21.43,21.45,21.43,21.44,6200.0,21.0371,21.0567,21.0371,21.0469,6200.0
2012-02-23 14:15:00,21.43,21.49,21.43,21.49,5600.0,21.0371,21.096,21.0371,21.096,5600.0
2012-02-23 14:20:00,21.49,21.52,21.49,21.51,4500.0,21.096,21.1255,21.096,21.1156,4500.0
2012-02-23 14:25:00,21.52,21.55,21.52,21.54,15100.0,21.1255,21.1549,21.1255,21.1451,15100.0
2012-02-23 14:30:00,21.53,21.54,21.49,21.49,17100.0,21.1353,21.1451,21.096,21.096,17100.0
2012-02-23 14:35:00,21.49,21.54,21.49,21.54,10700.0,21.096,21.1451,21.096,21.1451,10700.0
2012-02-23 14:40:00,21.55,21.56,21.48,21.48,16200.0,21.1549,21.1647,21.0862,21.0862,16200.0
2012-02-23 14:45:00,21.48,21.5,21.42,21.43,9800.0,21.0862,21.1058,21.0273,21.0371,9800.0
2012-02-23 14:50:00,21.42,21.44,21.41,21.43,15200.0,21.0273,21.0469,21.0175,21.0371,15200.0
2012-02-23 14:55:00,21.44,21.44,21.43,21.43,7100.0,21.0469,21.0469,21.0371,21.0371,7100.0
2012-02-23 15:00:00,21.44,21.44,21.43,21.44,9300.0,21.0469,21.0469,21.0371,21.0469,9300.0
2012-02-23 15:05:00,21.43,21.44,21.42,21.44,37800.0,21.0371,21.0469,21.0273,21.0469,37800.0
2012-02-23 15:10:00,21.44,21.45,21.44,21.44,15200.0,21.0469,21.0567,21.0469,21.0469,15200.0
2012-02-23 15:15:00,21.45,21.45,21.44,21.44,12000.0,21.0567,21.0567,21.0469,21.0469,12000.0
2012-02-23 15:20:00,21.44,21.45,21.4,21.4,29300.0,21.0469,21.0567,21.0077,21.0077,29300.0
2012-02-23 15:25:00,21.4,21.4,21.34,21.37,30700.0,21.0077,21.0077,20.9488,20.9782,30700.0
2012-02-23 15:30:00,21.37,21.4,21.35,21.35,34500.0,20.9782,21.0077,20.9586,20.9586,34500.0
2012-02-23 15:35:00,21.35,21.35,21.31,21.33,56800.0,20.9586,20.9586,20.9193,20.9389,56800.0
2012-02-23 15:40:00,21.32,21.36,21.32,21.32,45900.0,20.9291,20.9684,20.9291,20.9291,45900.0
2012-02-23 15:45:00,21.31,21.32,21.29,21.31,32800.0,20.9193,20.9291,20.8997,20.9193,32800.0
2012-02-23 15:50:00,21.31,21.32,21.3,21.3,70000.0,20.9193,20.9291,20.9095,20.9095,70000.0
2012-02-23 15:55:00,21.3,21.3,21.26,21.29,131000.0,20.9095,20.9095,20.8702,20.8997,131000.0
2012-02-24 09:30:00,21.26,21.34,21.22,21.3,15200.0,20.8702,20.9488,20.831,20.9095,15200.0
2012-02-24 09:35:00,21.32,21.32,21.19,21.22,7600.0,20.9291,20.9291,20.8015,20.831,7600.0
2012-02-24 09:40:00,21.22,21.26,21.22,21.26,30600.0,20.831,20.8702,20.831,20.8702,30600.0
2012-02-24 09:45:00,21.26,21.32,21.25,21.3,56500.0,20.8702,20.9291,20.8604,20.9095,56500.0
2012-02-24 09:50:00,21.31,21.41,21.3,21.41,43200.0,20.9193,21.0175,20.9095,21.0175,43200.0
2012-02-24 09:55:00,21.41,21.45,21.41,21.45,15600.0,21.0175,21.0567,21.0175,21.0567,15600.0
2012-02-24 10:00:00,21.45,21.45,21.38,21.39,11700.0,21.0567,21.0567,20.988,20.9978,11700.0
2012-02-24 10:05:00,21.38,21.39,21.33,21.33,24500.0,20.988,20.9978,20.9389,20.9389,24500.0
2012-02-24 10:10:00,21.34,21.34,21.28,21.29,27300.0,20.9488,20.9488,20.8899,20.8997,27300.0
2012-02-24 10:15:00,21.3,21.3,21.26,21.3,8100.0,20.9095,20.9095,20.8702,20.9095,8100.0
2012-02-24 10:20:00,21.29,21.29,21.27,21.28,17800.0,20.8997,20.8997,20.88,20.8899,17800.0
2012-02-24 10:25:00,21.27,21.28,21.27,21.28,17200.0,20.88,20.8899,20.88,20.8899,17200.0
2012-02-24 10:30:00,21.27,21.31,21.27,21.31,20600.0,20.88,20.9193,20.88,20.9193,20600.0
2012-02-24 10:35:00,21.31,21.31,21.29,21.3,35400.0,20.9193,20.9193,20.8997,20.9095,35400.0
2012-02-24 10:40:00,21.31,21.34,21.3,21.34,14900.0,20.9193,20.9488,20.9095,20.9488,14900.0
2012-02-24 10:45:00,21.34,21.37,21.33,21.37,11700.0,20.9488,20.9782,20.9389,20.9782,11700.0
2012-02-24 10:50:00,21.37,21.39,21.31,21.31,11700.0,20.9782,20.9978,20.9193,20.9193,11700.0
2012-02-24 10:55:00,21.32,21.33,21.29,21.32,23500.0,20.9291,20.9389,20.8997,20.9291,23500.0
2012-02-24 11:00:00,21.32,21.36,21.31,21.34,21400.0,20.9291,20.9684,20.9193,20.9488,21400.0
2012-02-24 11:05:00,21.35,21.35,21.3,21.3,19200.0,20.9586,20.9586,20.9095,20.9095,19200.0
2012-02-24 11:10:00,21.3,21.31,21.3,21.3,6400.0,20.9095,20.9193,20.9095,20.9095,6400.0
2012-02-24 11:15:00,21.3,21.32,21.3,21.32,14900.0,20.9095,20.9291,20.9095,20.9291,14900.0
2012-02-24 11:20:00,21.32,21.32,21.29,21.32,24400.0,20.9291,20.9291,20.8997,20.9291,24400.0
2012-02-24 11:25:00,21.32,21.32,21.31,21.32,7000.0,20.9291,20.9291,20.9193,20.9291,7000.0
2012-02-24 11:30:00,21.33,21.33,21.29,21.3,23200.0,20.9389,20.9389,20.8997,20.9095,23200.0
2012-02-24 11:35:00,21.3,21.32,21.29,21.3,19300.0,20.9095,20.9291,20.8997,20.9095,19300.0
2012-02-24 11:40:00,21.3,21.31,21.29,21.3,17000.0,20.9095,20.9193,20.8997,20.9095,17000.0
2012-02-24 11:45:00,21.3,21.3,21.29,21.3,5600.0,20.9095,20.9095,20.8997,20.9095,5600.0
2012-02-24 11:50:00,21.3,21.31,21.29,21.3,20400.0,20.9095,20.9193,20.8997,20.9095,20400.0
2012-02-24 11:55:00,21.31,21.32,21.3,21.32,7200.0,20.9193,20.9291,20.9095,20.9291,7200.0
2012-02-24 12:00:00,21.32,21.32,21.29,21.3,45900.0,20.9291,20.9291,20.8997,20.9095,45900.0
2012-02-24 12:05:00,21.29,21.3,21.29,21.3,29500.0,20.8997,20.9095,20.8997,20.9095,29500.0
2012-02-24 12:10:00,21.3,21.3,21.29,21.3,4600.0,20.9095,20.9095,20.8997,20.9095,4600.0
2012-02-24 12:15:00,21.3,21.3,21.29,21.29,7100.0,20.9095,20.9095,20.8997,20.8997,7100.0
2012-02-24 12:20:00,21.3,21.3,21.27,21.28,12100.0,20.9095,20.9095,20.88,20.8899,12100.0
2012-02-24 12:25:00,21.27,21.28,21.21,21.21,27900.0,20.88,20.8899,20.8211,20.8211,27900.0
2012-02-24 12:30:00,21.22,21.22,21.21,21.21,18300.0,20.831,20.831,20.8211,20.8211,18300.0
2012-02-24 12:35:00,21.21,21.22,21.21,21.21,36900.0,20.8211,20.831,20.8211,20.8211,36900.0
2012-02-24 12:40:00,21.22,21.25,21.21,21.25,35400.0,20.831,20.8604,20.8211,20.8604,35400.0
2012-02-24 12:45:00,21.25,21.25,21.24,21.24,1800.0,20.8604,20.8604,20.8506,20.8506,1800.0
2012-02-24 12:50:00,21.25,21.26,21.24,21.25,21600.0,20.8604,20.8702,20.8506,20.8604,21600.0
2012-02-24 12:55:00,21.25,21.26,21.25,21.26,20200.0,20.8604,20.8702,20.8604,20.8702,20200.0
2012-02-24 13:00:00,21.26,21.29,21.25,21.28,37300.0,20.8702,20.8997,20.8604,20.8899,37300.0
2012-02-24 13:05:00,21.28,21.29,21.27,21.27,16500.0,20.8899,20.8997,20.88,20.88,16500.0
2012-02-24 13:10:00,21.28,21.28,21.27,21.27,13400.0,20.8899,20.8899,20.88,20.88,13400.0
2012-02-24 13:15:00,21.28,21.29,21.27,21.28,17200.0,20.8899,20.8997,20.88,20.8899,17200.0
2012-02-24 13:20:00,21.28,21.28,21.27,21.28,6300.0,20.8899,20.8899,20.88,20.8899,6300.0
2012-02-24 13:25:00,21.28,21.28,21.25,21.26,17600.0,20.8899,20.8899,20.8604,20.8702,17600.0
2012-02-24 13:30:00,21.26,21.26,21.24,21.24,13000.0,20.8702,20.8702,20.8506,20.8506,13000.0
2012-02-24 13:35:00,21.25,21.26,21.25,21.25,6000.0,20.8604,20.8702,20.8604,20.8604,6000.0
2012-02-24 13:40:00,21.26,21.26,21.25,21.25,5700.0,20.8702,20.8702,20.8604,20.8604,5700.0
2012-02-24 13:45:00,21.25,21.26,21.2,21.2,19300.0,20.8604,20.8702,20.8113,20.8113,19300.0
2012-02-24 13:50:00,21.2,21.21,21.2,21.2,20400.0,20.8113,20.8211,20.8113,20.8113,20400.0
2012-02-24 13:55:00,21.21,21.21,21.2,21.2,4400.0,20.8211,20.8211,20.8113,20.8113,4400.0
2012-02-24 14:00:00,21.21,21.21,21.2,21.2,7900.0,20.8211,20.8211,20.8113,20.8113,7900.0
2012-02-24 14:05:00,21.21,21.21,21.2,21.2,6200.0,20.8211,20.8211,20.8113,20.8113,6200.0
2012-02-24 14:10:00,21.21,21.22,21.2,21.22,13900.0,20.8211,20.831,20.8113,20.831,13900.0
2012-02-24 14:15:00,21.22,21.22,21.2,21.2,12900.0,20.831,20.831,20.8113,20.8113,12900.0
2012-02-24 14:20:00,21.2,21.21,21.17,21.18,29500.0,20.8113,20.8211,20.7819,20.7917,29500.0
2012-02-24 14:25:00,21.17,21.17,21.14,21.14,16700.0,20.7819,20.7819,20.7524,20.7524,16700.0
2012-02-24 14:30:00,21.15,21.15,21.11,21.13,28000.0,20.7622,20.7622,20.723,20.7426,28000.0
2012-02-24 14:35:00,21.13,21.14,21.09,21.12,34900.0,20.7426,20.7524,20.7033,20.7328,34900.0
2012-02-24 14:40:00,21.12,21.13,21.11,21.11,12100.0,20.7328,20.7426,20.723,20.723,12100.0
2012-02-24 14:45:00,21.12,21.12,21.11,21.11,6400.0,20.7328,20.7328,20.723,20.723,6400.0
2012-02-24 14:50:00,21.11,21.12,21.11,21.11,9300.0,20.723,20.7328,20.723,20.723,9300.0
2012-02-24 14:55:00,21.11,21.11,21.09,21.1,18400.0,20.723,20.723,20.7033,20.7132,18400.0
2012-02-24 15:00:00,21.1,21.1,21.09,21.1,10900.0,20.7132,20.7132,20.7033,20.7132,10900.0
2012-02-24 15:05:00,21.1,21.11,21.09,21.11,24200.0,20.7132,20.723,20.7033,20.723,24200.0
2012-02-24 15:10:00,21.11,21.11,21.09,21.09,17500.0,20.723,20.723,20.7033,20.7033,17500.0
2012-02-24 15:15:00,21.1,21.1,21.09,21.1,11500.0,20.7132,20.7132,20.7033,20.7132,11500.0
2012-02-24 15:20:00,21.1,21.1,21.09,21.09,10500.0,20.7132,20.7132,20.7033,20.7033,10500.0
2012-02-24 15:25:00,21.1,21.1,21.09,21.1,7700.0,20.7132,20.7132,20.7033,20.7132,7700.0
2012-02-24 15:30:00,21.1,21.1,21.07,21.09,39500.0,20.7132,20.7132,20.6837,20.7033,39500.0
2012-02-24 15:35:00,21.09,21.1,21.07,21.09,44200.0,20.7033,20.7132,20.6837,20.7033,44200.0
2012-02-24 15:40:00,21.08,21.1,21.03,21.05,148300.0,20.6935,20.7132,20.6444,20.6641,148300.0
2012-02-24 15:45:00,21.05,21.06,21.03,21.06,47000.0,20.6641,20.6739,20.6444,20.6739,47000.0
2012-02-24 15:50:00,21.06,21.06,21.02,21.03,54700.0,20.6739,20.6739,20.6346,20.6444,54700.0
2012-02-24 15:55:00,21.03,21.06,21.02,21.05,91300.0,20.6444,20.6739,20.6346,20.6641,91300.0
2012-02-27 09:30:00,20.97,21.01,20.72,20.74,28800.0,20.5855,20.6248,20.3401,20.3598,28800.0
2012-02-27 09:35:00,20.72,20.9,20.72,20.86,12800.0,20.3401,20.5168,20.3401,20.4776,12800.0
2012-02-27 09:40:00,20.87,20.92,20.82,20.87,58000.0,20.4874,20.5365,20.4383,20.4874,58000.0
2012-02-27 09:45:00,20.88,20.92,20.85,20.91,27500.0,20.4972,20.5365,20.4677,20.5266,27500.0
2012-02-27 09:50:00,20.91,20.92,20.87,20.92,21100.0,20.5266,20.5365,20.4874,20.5365,21100.0
2012-02-27 09:55:00,20.93,20.98,20.92,20.98,8400.0,20.5463,20.5954,20.5365,20.5954,8400.0
2012-02-27 10:00:00,20.96,21.02,20.96,20.97,20000.0,20.5757,20.6346,20.5757,20.5855,20000.0
2012-02-27 10:05:00,20.98,21.08,20.98,21.06,23200.0,20.5954,20.6935,20.5954,20.6739,23200.0
2012-02-27 10:10:00,21.07,21.09,21.05,21.05,12900.0,20.6837,20.7033,20.6641,20.6641,12900.0
2012-02-27 10:15:00,21.05,21.06,20.99,21.05,30000.0,20.6641,20.6739,20.6052,20.6641,30000.0
2012-02-27 10:20:00,21.05,21.06,20.98,20.98,18500.0,20.6641,20.6739,20.5954,20.5954,18500.0
2012-02-27 10:25:00,20.98,21.0,20.97,20.97,17700.0,20.5954,20.615,20.5855,20.5855,17700.0
2012-02-27 10:30:00,20.98,20.98,20.92,20.95,26400.0,20.5954,20.5954,20.5365,20.5659,26400.0
2012-02-27 10:35:00,20.95,21.01,20.91,20.99,31600.0,20.5659,20.6248,20.5266,20.6052,31600.0
2012-02-27 10:40:00,21.0,21.08,21.0,21.07,28900.0,20.615,20.6935,20.615,20.6837,28900.0
2012-02-27 10:45:00,21.08,21.13,21.07,21.08,12400.0,20.6935,20.7426,20.6837,20.6935,12400.0
2012-02-27 10:50:00,21.07,21.07,21.05,21.05,6500.0,20.6837,20.6837,20.6641,20.6641,6500.0
2012-02-27 10:55:00,21.05,21.06,21.03,21.03,8300.0,20.6641,20.6739,20.6444,20.6444,8300.0
2012-02-27 11:00:00,21.04,21.11,21.04,21.1,8100.0,20.6543,20.723,20.6543,20.7132,8100.0
2012-02-27 11:05:00,21.11,21.14,21.11,21.14,5300.0,20.723,20.7524,20.723,20.7524,5300.0
2012-02-27 11:10:00,21.14,21.15,21.11,21.11,6900.0,20.7524,20.7622,20.723,20.723,6900.0
2012-02-27 11:15:00,21.12,21.14,21.1,21.11,10000.0,20.7328,20.7524,20.7132,20.723,10000.0
2012-02-27 11:20:00,21.11,21.16,21.11,21.16,8500.0,20.723,20.7721,20.723,20.7721,8500.0
2012-02-27 11:25:00,21.16,21.16,21.1,21.15,8800.0,20.7721,20.7721,20.7132,20.7622,8800.0
2012-02-27 11:30:00,21.16,21.17,21.16,21.16,2000.0,20.7721,20.7819,20.7721,20.7721,2000.0
2012-02-27 11:35:00,21.17,21.21,21.17,21.21,8500.0,20.7819,20.8211,20.7819,20.8211,8500.0
2012-02-27 11:40:00,21.2,21.23,21.18,21.19,8400.0,20.8113,20.8408,20.7917,20.8015,8400.0
2012-02-27 11:45:00,21.19,21.27,21.16,21.27,51700.0,20.8015,20.88,20.7721,20.88,51700.0
2012-02-27 11:50:00,21.26,21.27,21.26,21.27,13000.0,20.8702,20.88,20.8702,20.88,13000.0
2012-02-27 11:55:00,21.26,21.27,21.26,21.26,3900.0,20.8702,20.88,20.8702,20.8702,3900.0
2012-02-27 12:00:00,21.27,21.34,21.26,21.34,45600.0,20.88,20.9488,20.8702,20.9488,45600.0
2012-02-27 12:05:00,21.34,21.42,21.34,21.4,50600.0,20.9488,21.0273,20.9488,21.0077,50600.0
2012-02-27 12:10:00,21.4,21.4,21.39,21.39,8400.0,21.0077,21.0077,20.9978,20.9978,8400.0
2012-02-27 12:15:00,21.39,21.42,21.39,21.4,34500.0,20.9978,21.0273,20.9978,21.0077,34500.0
2012-02-27 12:20:00,21.41,21.41,21.39,21.39,12000.0,21.0175,21.0175,20.9978,20.9978,12000.0
2012-02-27 12:25:00,21.39,21.4,21.37,21.37,12800.0,20.9978,21.0077,20.9782,20.9782,12800.0
2012-02-27 12:30:00,21.38,21.38,21.34,21.34,5700.0,20.988,20.988,20.9488,20.9488,5700.0
2012-02-27 12:35:00,21.35,21.38,21.34,21.37,12600.0,20.9586,20.988,20.9488,20.9782,12600.0
2012-02-27 12:40:00,21.38,21.41,21.37,21.4,10700.0,20.988,21.0175,20.9782,21.0077,10700.0
2012-02-27 12:45:00,21.41,21.44,21.4,21.44,9600.0,21.0175,21.0469,21.0077,21.0469,9600.0
2012-02-27 12:50:00,21.44,21.49,21.43,21.43,16600.0,21.0469,21.096,21.0371,21.0371,16600.0
2012-02-27 12:55:00,21.44,21.44,21.35,21.37,30000.0,21.0469,21.0469,20.9586,20.9782,30000.0
2012-02-27 13:00:00,21.37,21.37,21.34,21.35,16800.0,20.9782,20.9782,20.9488,20.9586,16800.0
2012-02-27 13:05:00,21.34,21.4,21.33,21.39,31300.0,20.9488,21.0077,20.9389,20.9978,31300.0
2012-02-27 13:10:00,21.39,21.44,21.39,21.44,21100.0,20.9978,21.0469,20.9978,21.0469,21100.0
2012-02-27 13:15:00,21.43,21.44,21.43,21.44,6700.0,21.0371,21.0469,21.0371,21.0469,6700.0
2012-02-27 13:20:00,21.44,21.47,21.43,21.44,15300.0,21.0469,21.0764,21.0371,21.0469,15300.0
2012-02-27 13:25:00,21.44,21.47,21.43,21.44,18000.0,21.0469,21.0764,21.0371,21.0469,18000.0
2012-02-27 13:30:00,21.44,21.44,21.4,21.42,18600.0,21.0469,21.0469,21.0077,21.0273,18600.0
2012-02-27 13:35:00,21.42,21.44,21.4,21.44,15500.0,21.0273,21.0469,21.0077,21.0469,15500.0
2012-02-27 13:40:00,21.44,21.48,21.44,21.48,16800.0,21.0469,21.0862,21.0469,21.0862,16800.0
2012-02-27 13:45:00,21.48,21.5,21.43,21.43,11500.0,21.0862,21.1058,21.0371,21.0371,11500.0
2012-02-27 13:50:00,21.44,21.44,21.39,21.39,10200.0,21.0469,21.0469,20.9978,20.9978,10200.0
2012-02-27 13:55:00,21.38,21.39,21.34,21.35,21000.0,20.988,20.9978,20.9488,20.9586,21000.0
2012-02-27 14:00:00,21.35,21.4,21.35,21.38,10600.0,20.9586,21.0077,20.9586,20.988,10600.0
2012-02-27 14:05:00,21.38,21.39,21.38,21.38,4300.0,20.988,20.9978,20.988,20.988,4300.0
2012-02-27 14:10:00,21.39,21.39,21.35,21.36,9200.0,20.9978,20.9978,20.9586,20.9684,9200.0
2012-02-27 14:15:00,21.36,21.37,21.35,21.35,3600.0,20.9684,20.9782,20.9586,20.9586,3600.0
2012-02-27 14:20:00,21.35,21.36,21.33,21.35,10900.0,20.9586,20.9684,20.9389,20.9586,10900.0
2012-02-27 14:25:00,21.36,21.38,21.35,21.36,11700.0,20.9684,20.988,20.9586,20.9684,11700.0
2012-02-27 14:30:00,21.36,21.37,21.33,21.34,17200.0,20.9684,20.9782,20.9389,20.9488,17200.0
2012-02-27 14:35:00,21.34,21.35,21.34,21.34,5700.0,20.9488,20.9586,20.9488,20.9488,5700.0
2012-02-27 14:40:00,21.34,21.38,21.32,21.36,25800.0,20.9488,20.988,20.9291,20.9684,25800.0
2012-02-27 14:45:00,21.36,21.36,21.34,21.35,12700.0,20.9684,20.9684,20.9488,20.9586,12700.0
2012-02-27 14:50:00,21.36,21.36,21.34,21.34,4900.0,20.9684,20.9684,20.9488,20.9488,4900.0
2012-02-27 14:55:00,21.35,21.35,21.34,21.35,5200.0,20.9586,20.9586,20.9488,20.9586,5200.0
2012-02-27 15:00:00,21.35,21.43,21.34,21.42,36100.0,20.9586,21.0371,20.9488,21.0273,36100.0
2012-02-27 15:05:00,21.42,21.42,21.4,21.41,12700.0,21.0273,21.0273,21.0077,21.0175,12700.0
2012-02-27 15:10:00,21.42,21.45,21.41,21.42,28700.0,21.0273,21.0567,21.0175,21.0273,28700.0
2012-02-27 15:15:00,21.42,21.42,21.39,21.41,50900.0,21.0273,21.0273,20.9978,21.0175,50900.0
2012-02-27 15:20:00,21.41,21.42,21.4,21.4,22500.0,21.0175,21.0273,21.0077,21.0077,22500.0
2012-02-27 15:25:00,21.4,21.42,21.39,21.4,25600.0,21.0077,21.0273,20.9978,21.0077,25600.0
2012-02-27 15:30:00,21.41,21.44,21.38,21.41,60000.0,21.0175,21.0469,20.988,21.0175,60000.0
2012-02-27 15:35:00,21.4,21.42,21.37,21.41,63400.0,21.0077,21.0273,20.9782,21.0175,63400.0
2012-02-27 15:40:00,21.41,21.44,21.39,21.39,61700.0,21.0175,21.0469,20.9978,20.9978,61700.0
2012-02-27 15:45:00,21.4,21.41,21.37,21.4,42000.0,21.0077,21.0175,20.9782,21.0077,42000.0
2012-02-27 15:50:00,21.4,21.42,21.38,21.4,51500.0,21.0077,21.0273,20.988,21.0077,51500.0
2012-02-27 15:55:00,21.39,21.4,21.34,21.35,129100.0,20.9978,21.0077,20.9488,20.9586,129100.0
2012-02-28 09:30:00,21.33,21.33,21.2,21.2,20600.0,20.9389,20.9389,20.8113,20.8113,20600.0
2012-02-28 09:35:00,21.21,21.26,21.21,21.26,7800.0,20.8211,20.8702,20.8211,20.8702,7800.0
2012-02-28 09:40:00,21.26,21.27,21.15,21.19,11800.0,20.8702,20.88,20.7622,20.8015,11800.0
2012-02-28 09:45:00,21.16,21.2,21.13,21.2,10900.0,20.7721,20.8113,20.7426,20.8113,10900.0
2012-02-28 09:50:00,21.22,21.24,21.19,21.24,5100.0,20.831,20.8506,20.8015,20.8506,5100.0
2012-02-28 09:55:00,21.24,21.26,21.21,21.26,12700.0,20.8506,20.8702,20.8211,20.8702,12700.0
2012-02-28 10:00:00,21.28,21.35,21.25,21.32,21000.0,20.8899,20.9586,20.8604,20.9291,21000.0
2012-02-28 10:05:00,21.32,21.33,21.26,21.28,14600.0,20.9291,20.9389,20.8702,20.8899,14600.0
2012-02-28 10:10:00,21.28,21.34,21.28,21.31,15300.0,20.8899,20.9488,20.8899,20.9193,15300.0
2012-02-28 10:15:00,21.32,21.35,21.32,21.33,3000.0,20.9291,20.9586,20.9291,20.9389,3000.0
2012-02-28 10:20:00,21.33,21.35,21.31,21.32,5600.0,20.9389,20.9586,20.9193,20.9291,5600.0
2012-02-28 10:25:00,21.33,21.33,21.3,21.3,8700.0,20.9389,20.9389,20.9095,20.9095,8700.0
2012-02-28 10:30:00,21.3,21.37,21.3,21.37,7800.0,20.9095,20.9782,20.9095,20.9782,7800.0
2012-02-28 10:35:00,21.36,21.36,21.34,21.35,6800.0,20.9684,20.9684,20.9488,20.9586,6800.0
2012-02-28 10:40:00,21.36,21.39,21.35,21.39,6200.0,20.9684,20.9978,20.9586,20.9978,6200.0
2012-02-28 10:45:00,21.39,21.41,21.36,21.36,4600.0,20.9978,21.0175,20.9684,20.9684,4600.0
2012-02-28 10:50:00,21.36,21.37,21.33,21.34,4500.0,20.9684,20.9782,20.9389,20.9488,4500.0
2012-02-28 10:55:00,21.34,21.41,21.33,21.4,9000.0,20.9488,21.0175,20.9389,21.0077,9000.0
2012-02-28 11:00:00,21.4,21.46,21.4,21.44,19900.0,21.0077,21.0666,21.0077,21.0469,19900.0
2012-02-28 11:05:00,21.44,21.47,21.43,21.47,9500.0,21.0469,21.0764,21.0371,21.0764,9500.0
2012-02-28 11:10:00,21.47,21.47,21.44,21.44,6600.0,21.0764,21.0764,21.0469,21.0469,6600.0
2012-02-28 11:15:00,21.44,21.47,21.44,21.46,7400.0,21.0469,21.0764,21.0469,21.0666,7400.0
2012-02-28 11:20:00,21.47,21.48,21.44,21.45,14300.0,21.0764,21.0862,21.0469,21.0567,14300.0
2012-02-28 11:25:00,21.45,21.45,21.44,21.44,8600.0,21.0567,21.0567,21.0469,21.0469,8600.0
2012-02-28 11:30:00,21.44,21.44,21.43,21.44,9100.0,21.0469,21.0469,21.0371,21.0469,9100.0
2012-02-28 11:35:00,21.44,21.45,21.43,21.44,10000.0,21.0469,21.0567,21.0371,21.0469,10000.0
2012-02-28 11:40:00,21.44,21.44,21.41,21.42,23800.0,21.0469,21.0469,21.0175,21.0273,23800.0
2012-02-28 11:45:00,21.43,21.43,21.42,21.42,600.0,21.0371,21.0371,21.0273,21.0273,600.0
2012-02-28 11:50:00,21.42,21.42,21.38,21.41,9800.0,21.0273,21.0273,20.988,21.0175,9800.0
2012-02-28 11:55:00,21.42,21.43,21.41,21.43,4500.0,21.0273,21.0371,21.0175,21.0371,4500.0
2012-02-28 12:00:00,21.43,21.44,21.42,21.43,3200.0,21.0371,21.0469,21.0273,21.0371,3200.0
2012-02-28 12:05:00,21.43,21.43,21.38,21.4,5400.0,21.0371,21.0371,20.988,21.0077,5400.0
2012-02-28 12:10:00,21.39,21.39,21.36,21.36,5100.0,20.9978,20.9978,20.9684,20.9684,5100.0
2012-02-28 12:15:00,21.36,21.36,21.33,21.34,4200.0,20.9684,20.9684,20.9389,20.9488,4200.0
2012-02-28 12:20:00,21.33,21.34,21.33,21.33,700.0,20.9389,20.9488,20.9389,20.9389,700.0
2012-02-28 12:25:00,21.33,21.34,21.31,21.32,4000.0,20.9389,20.9488,20.9193,20.9291,4000.0
2012-02-28 12:30:00,21.32,21.34,21.32,21.34,8100.0,20.9291,20.9488,20.9291,20.9488,8100.0
2012-02-28 12:35:00,21.34,21.34,21.32,21.34,5900.0,20.9488,20.9488,20.9291,20.9488,5900.0
2012-02-28 12:40:00,21.34,21.37,21.34,21.37,5200.0,20.9488,20.9782,20.9488,20.9782,5200.0
2012-02-28 12:45:00,21.36,21.39,21.36,21.39,7400.0,20.9684,20.9978,20.9684,20.9978,7400.0
2012-02-28 12:50:00,21.39,21.4,21.39,21.4,5100.0,20.9978,21.0077,20.9978,21.0077,5100.0
2012-02-28 12:55:00,21.4,21.41,21.37,21.37,7800.0,21.0077,21.0175,20.9782,20.9782,7800.0
2012-02-28 13:00:00,21.37,21.37,21.34,21.34,5300.0,20.9782,20.9782,20.9488,20.9488,5300.0
2012-02-28 13:05:00,21.35,21.37,21.33,21.33,6600.0,20.9586,20.9782,20.9389,20.9389,6600.0
2012-02-28 13:10:00,21.34,21.35,21.33,21.35,4700.0,20.9488,20.9586,20.9389,20.9586,4700.0
2012-02-28 13:15:00,21.35,21.39,21.34,21.35,53600.0,20.9586,20.9978,20.9488,20.9586,53600.0
2012-02-28 13:20:00,21.35,21.35,21.35,21.35,7900.0,20.9586,20.9586,20.9586,20.9586,7900.0
2012-02-28 13:25:00,21.35,21.38,21.34,21.37,17300.0,20.9586,20.988,20.9488,20.9782,17300.0
2012-02-28 13:30:00,21.36,21.36,21.34,21.36,6600.0,20.9684,20.9684,20.9488,20.9684,6600.0
2012-02-28 13:35:00,21.36,21.36,21.32,21.32,5500.0,20.9684,20.9684,20.9291,20.9291,5500.0
2012-02-28 13:40:00,21.32,21.33,21.31,21.31,3300.0,20.9291,20.9389,20.9193,20.9193,3300.0
2012-02-28 13:45:00,21.3,21.3,21.25,21.26,4500.0,20.9095,20.9095,20.8604,20.8702,4500.0
2012-02-28 13:50:00,21.25,21.28,21.25,21.26,18600.0,20.8604,20.8899,20.8604,20.8702,18600.0
2012-02-28 13:55:00,21.26,21.29,21.24,21.29,18900.0,20.8702,20.8997,20.8506,20.8997,18900.0
2012-02-28 14:00:00,21.3,21.33,21.3,21.32,5400.0,20.9095,20.9389,20.9095,20.9291,5400.0
2012-02-28 14:05:00,21.33,21.33,21.29,21.3,12900.0,20.9389,20.9389,20.8997,20.9095,12900.0
2012-02-28 14:10:00,21.3,21.31,21.29,21.31,9200.0,20.9095,20.9193,20.8997,20.9193,9200.0
2012-02-28 14:15:00,21.3,21.33,21.3,21.33,5600.0,20.9095,20.9389,20.9095,20.9389,5600.0
2012-02-28 14:20:00,21.32,21.33,21.32,21.32,5200.0,20.9291,20.9389,20.9291,20.9291,5200.0
2012-02-28 14:25:00,21.32,21.33,21.29,21.3,19200.0,20.9291,20.9389,20.8997,20.9095,19200.0
2012-02-28 14:30:00,21.29,21.33,21.29,21.33,13100.0,20.8997,20.9389,20.8997,20.9389,13100.0
2012-02-28 14:35:00,21.33,21.33,21.31,21.32,5700.0,20.9389,20.9389,20.9193,20.9291,5700.0
2012-02-28 14:40:00,21.32,21.32,21.3,21.3,7900.0,20.9291,20.9291,20.9095,20.9095,7900.0
2012-02-28 14:45:00,21.31,21.32,21.3,21.32,6700.0,20.9193,20.9291,20.9095,20.9291,6700.0
2012-02-28 14:50:00,21.31,21.35,21.31,21.34,6200.0,20.9193,20.9586,20.9193,20.9488,6200.0
2012-02-28 14:55:00,21.34,21.35,21.3,21.3,30700.0,20.9488,20.9586,20.9095,20.9095,30700.0
2012-02-28 15:00:00,21.3,21.3,21.29,21.29,2700.0,20.9095,20.9095,20.8997,20.8997,2700.0
2012-02-28 15:05:00,21.3,21.3,21.26,21.27,8300.0,20.9095,20.9095,20.8702,20.88,8300.0
2012-02-28 15:10:00,21.26,21.28,21.26,21.28,8600.0,20.8702,20.8899,20.8702,20.8899,8600.0
2012-02-28 15:15:00,21.28,21.33,21.28,21.31,17800.0,20.8899,20.9389,20.8899,20.9193,17800.0
2012-02-28 15:20:00,21.31,21.32,21.29,21.29,8000.0,20.9193,20.9291,20.8997,20.8997,8000.0
2012-02-28 15:25:00,21.29,21.29,21.27,21.28,9400.0,20.8997,20.8997,20.88,20.8899,9400.0
2012-02-28 15:30:00,21.28,21.3,21.28,21.29,15100.0,20.8899,20.9095,20.8899,20.8997,15100.0
2012-02-28 15:35:00,21.3,21.31,21.29,21.29,15700.0,20.9095,20.9193,20.8997,20.8997,15700.0
2012-02-28 15:40:00,21.27,21.33,21.26,21.32,19400.0,20.88,20.9389,20.8702,20.9291,19400.0
2012-02-28 15:45:00,21.32,21.34,21.31,21.31,16800.0,20.9291,20.9488,20.9193,20.9193,16800.0
2012-02-28 15:50:00,21.32,21.36,21.31,21.33,24800.0,20.9291,20.9684,20.9193,20.9389,24800.0
2012-02-28 15:55:00,21.33,21.33,21.3,21.31,53000.0,20.9389,20.9389,20.9095,20.9193,53000.0
2012-02-29 09:30:00,21.2,21.33,21.2,21.28,6900.0,20.8113,20.9389,20.8113,20.8899,6900.0
2012-02-29 09:35:00,21.29,21.33,21.28,21.28,3900.0,20.8997,20.9389,20.8899,20.8899,3900.0
2012-02-29 09:40:00,21.29,21.29,21.26,21.26,4300.0,20.8997,20.8997,20.8702,20.8702,4300.0
2012-02-29 09:45:00,21.27,21.32,21.24,21.32,6500.0,20.88,20.9291,20.8506,20.9291,6500.0
2012-02-29 09:50:00,21.32,21.32,21.3,21.31,3600.0,20.9291,20.9291,20.9095,20.9193,3600.0
2012-02-29 09:55:00,21.31,21.35,21.31,21.31,3400.0,20.9193,20.9586,20.9193,20.9193,3400.0
2012-02-29 10:00:00,21.31,21.34,21.26,21.27,10900.0,20.9193,20.9488,20.8702,20.88,10900.0
2012-02-29 10:05:00,21.26,21.26,21.23,21.23,6900.0,20.8702,20.8702,20.8408,20.8408,6900.0
2012-02-29 10:10:00,21.23,21.3,21.23,21.29,10500.0,20.8408,20.9095,20.8408,20.8997,10500.0
2012-02-29 10:15:00,21.28,21.28,21.22,21.23,4600.0,20.8899,20.8899,20.831,20.8408,4600.0
2012-02-29 10:20:00,21.23,21.23,21.18,21.21,8800.0,20.8408,20.8408,20.7917,20.8211,8800.0
2012-02-29 10:25:00,21.2,21.2,21.13,21.14,3700.0,20.8113,20.8113,20.7426,20.7524,3700.0
2012-02-29 10:30:00,21.13,21.15,21.12,21.14,4800.0,20.7426,20.7622,20.7328,20.7524,4800.0
2012-02-29 10:35:00,21.14,21.15,21.08,21.09,3700.0,20.7524,20.7622,20.6935,20.7033,3700.0
2012-02-29 10:40:00,21.08,21.08,21.04,21.07,9100.0,20.6935,20.6935,20.6543,20.6837,9100.0
2012-02-29 10:45:00,21.07,21.07,20.94,20.97,13200.0,20.6837,20.6837,20.5561,20.5855,13200.0
2012-02-29 10:50:00,20.95,21.0,20.91,21.0,10700.0,20.5659,20.615,20.5266,20.615,10700.0
2012-02-29 10:55:00,21.01,21.01,20.99,21.0,11200.0,20.6248,20.6248,20.6052,20.615,11200.0
2012-02-29 11:00:00,21.02,21.02,21.0,21.0,8000.0,20.6346,20.6346,20.615,20.615,8000.0
2012-02-29 11:05:00,21.0,21.02,20.98,21.01,7100.0,20.615,20.6346,20.5954,20.6248,7100.0
2012-02-29 11:10:00,21.02,21.02,21.0,21.01,7600.0,20.6346,20.6346,20.615,20.6248,7600.0
2012-02-29 11:15:00,21.01,21.02,20.97,20.98,9700.0,20.6248,20.6346,20.5855,20.5954,9700.0
2012-02-29 11:20:00,20.98,20.98,20.91,20.95,10800.0,20.5954,20.5954,20.5266,20.5659,10800.0
2012-02-29 11:25:00,20.95,20.95,20.9,20.9,9300.0,20.5659,20.5659,20.5168,20.5168,9300.0
2012-02-29 11:30:00,20.89,20.93,20.88,20.93,13000.0,20.507,20.5463,20.4972,20.5463,13000.0
2012-02-29 11:35:00,20.92,20.96,20.9,20.96,12400.0,20.5365,20.5757,20.5168,20.5757,12400.0
2012-02-29 11:40:00,20.97,21.02,20.97,20.99,5000.0,20.5855,20.6346,20.5855,20.6052,5000.0
2012-02-29 11:45:00,20.99,21.03,20.98,21.02,5900.0,20.6052,20.6444,20.5954,20.6346,5900.0
2012-02-29 11:50:00,21.02,21.05,21.02,21.05,4600.0,20.6346,20.6641,20.6346,20.6641,4600.0
2012-02-29 11:55:00,21.04,21.05,21.02,21.03,6000.0,20.6543,20.6641,20.6346,20.6444,6000.0
2012-02-29 12:00:00,21.04,21.06,21.04,21.05,5000.0,20.6543,20.6739,20.6543,20.6641,5000.0
2012-02-29 12:05:00,21.05,21.09,21.01,21.09,10800.0,20.6641,20.7033,20.6248,20.7033,10800.0
2012-02-29 12:10:00,21.09,21.14,21.09,21.14,10000.0,20.7033,20.7524,20.7033,20.7524,10000.0
2012-02-29 12:15:00,21.14,21.17,21.14,21.15,4800.0,20.7524,20.7819,20.7524,20.7622,4800.0
2012-02-29 12:20:00,21.15,21.16,21.14,21.15,4300.0,20.7622,20.7721,20.7524,20.7622,4300.0
2012-02-29 12:25:00,21.14,21.17,21.14,21.17,10500.0,20.7524,20.7819,20.7524,20.7819,10500.0
2012-02-29 12:30:00,21.17,21.19,21.15,21.15,6000.0,20.7819,20.8015,20.7622,20.7622,6000.0
2012-02-29 12:35:00,21.15,21.15,21.15,21.15,4200.0,20.7622,20.7622,20.7622,20.7622,4200.0
2012-02-29 12:40:00,21.15,21.16,21.12,21.13,10700.0,20.7622,20.7721,20.7328,20.7426,10700.0
2012-02-29 12:45:00,21.13,21.14,21.13,21.13,3800.0,20.7426,20.7524,20.7426,20.7426,3800.0
2012-02-29 12:50:00,21.13,21.15,21.13,21.15,3600.0,20.7426,20.7622,20.7426,20.7622,3600.0
2012-02-29 12:55:00,21.16,21.16,21.15,21.16,2200.0,20.7721,20.7721,20.7622,20.7721,2200.0
2012-02-29 13:00:00,21.17,21.2,21.17,21.18,5800.0,20.7819,20.8113,20.7819,20.7917,5800.0
2012-02-29 13:05:00,21.18,21.22,21.18,21.22,4300.0,20.7917,20.831,20.7917,20.831,4300.0
2012-02-29 13:10:00,21.21,21.21,21.15,21.15,5000.0,20.8211,20.8211,20.7622,20.7622,5000.0
2012-02-29 13:15:00,21.15,21.15,21.12,21.13,8100.0,20.7622,20.7622,20.7328,20.7426,8100.0
2012-02-29 13:20:00,21.13,21.17,21.13,21.16,6000.0,20.7426,20.7819,20.7426,20.7721,6000.0
2012-02-29 13:25:00,21.16,21.17,21.1,21.11,15100.0,20.7721,20.7819,20.7132,20.723,15100.0
2012-02-29 13:30:00,21.11,21.13,21.09,21.13,10000.0,20.723,20.7426,20.7033,20.7426,10000.0
2012-02-29 13:35:00,21.13,21.13,21.1,21.11,6300.0,20.7426,20.7426,20.7132,20.723,6300.0
2012-02-29 13:40:00,21.11,21.13,21.11,21.12,3300.0,20.723,20.7426,20.723,20.7328,3300.0
2012-02-29 13:45:00,21.11,21.12,21.09,21.12,7200.0,20.723,20.7328,20.7033,20.7328,7200.0
2012-02-29 13:50:00,21.12,21.12,21.09,21.09,5300.0,20.7328,20.7328,20.7033,20.7033,5300.0
2012-02-29 13:55:00,21.1,21.14,21.09,21.13,5900.0,20.7132,20.7524,20.7033,20.7426,5900.0
2012-02-29 14:00:00,21.13,21.13,21.11,21.13,7800.0,20.7426,20.7426,20.723,20.7426,7800.0
2012-02-29 14:05:00,21.14,21.15,21.12,21.13,6300.0,20.7524,20.7622,20.7328,20.7426,6300.0
2012-02-29 14:10:00,21.12,21.14,21.1,21.1,6500.0,20.7328,20.7524,20.7132,20.7132,6500.0
2012-02-29 14:15:00,21.1,21.1,21.07,21.09,5900.0,20.7132,20.7132,20.6837,20.7033,5900.0
2012-02-29 14:20:00,21.09,21.1,21.07,21.08,8100.0,20.7033,20.7132,20.6837,20.6935,8100.0
2012-02-29 14:25:00,21.08,21.11,21.08,21.1,7000.0,20.6935,20.723,20.6935,20.7132,7000.0
2012-02-29 14:30:00,21.1,21.11,21.04,21.05,9100.0,20.7132,20.723,20.6543,20.6641,9100.0
2012-02-29 14:35:00,21.05,21.06,21.05,21.05,3300.0,20.6641,20.6739,20.6641,20.6641,3300.0
2012-02-29 14:40:00,21.05,21.05,21.03,21.05,10500.0,20.6641,20.6641,20.6444,20.6641,10500.0
2012-02-29 14:45:00,21.05,21.06,21.03,21.05,19200.0,20.6641,20.6739,20.6444,20.6641,19200.0
2012-02-29 14:50:00,21.06,21.07,21.06,21.07,7500.0,20.6739,20.6837,20.6739,20.6837,7500.0
2012-02-29 14:55:00,21.07,21.07,20.99,20.99,19300.0,20.6837,20.6837,20.6052,20.6052,19300.0
2012-02-29 15:00:00,21.0,21.0,20.97,20.98,16600.0,20.615,20.615,20.5855,20.5954,16600.0
2012-02-29 15:05:00,20.98,21.01,20.97,20.98,21500.0,20.5954,20.6248,20.5855,20.5954,21500.0
2012-02-29 15:10:00,20.98,21.0,20.95,20.98,20400.0,20.5954,20.615,20.5659,20.5954,20400.0
2012-02-29 15:15:00,20.98,21.03,20.98,21.02,40600.0,20.5954,20.6444,20.5954,20.6346,40600.0
2012-02-29 15:20:00,21.02,21.03,21.01,21.03,28500.0,20.6346,20.6444,20.6248,20.6444,28500.0
2012-02-29 15:25:00,21.03,21.06,21.03,21.06,27100.0,20.6444,20.6739,20.6444,20.6739,27100.0
2012-02-29 15:30:00,21.05,21.05,20.97,20.97,73200.0,20.6641,20.6641,20.5855,20.5855,73200.0
2012-02-29 15:35:00,20.97,20.97,20.93,20.95,41100.0,20.5855,20.5855,20.5463,20.5659,41100.0
2012-02-29 15:40:00,20.95,20.96,20.94,20.96,28900.0,20.5659,20.5757,20.5561,20.5757,28900.0
2012-02-29 15:45:00,20.95,20.96,20.89,20.95,57800.0,20.5659,20.5757,20.507,20.5659,57800.0
2012-02-29 15:50:00,20.95,20.96,20.92,20.92,59700.0,20.5659,20.5757,20.5365,20.5365,59700.0
2012-02-29 15:55:00,20.92,20.93,20.89,20.91,127700.0,20.5365,20.5463,20.507,20.5266,127700.0
2012-03-01 09:30:00,20.96,21.05,20.96,21.02,31900.0,20.5757,20.6641,20.5757,20.6346,31900.0
2012-03-01 09:35:00,21.02,21.11,21.02,21.04,14600.0,20.6346,20.723,20.6346,20.6543,14600.0
2012-03-01 09:40:00,21.05,21.12,21.04,21.09,11500.0,20.6641,20.7328,20.6543,20.7033,11500.0
2012-03-01 09:45:00,21.1,21.21,21.1,21.16,17100.0,20.7132,20.8211,20.7132,20.7721,17100.0
2012-03-01 09:50:00,21.16,21.28,21.15,21.27,14500.0,20.7721,20.8899,20.7622,20.88,14500.0
2012-03-01 09:55:00,21.27,21.32,21.25,21.32,13300.0,20.88,20.9291,20.8604,20.9291,13300.0
2012-03-01 10:00:00,21.31,21.31,21.13,21.14,33800.0,20.9193,20.9193,20.7426,20.7524,33800.0
2012-03-01 10:05:00,21.15,21.26,21.15,21.26,19900.0,20.7622,20.8702,20.7622,20.8702,19900.0
2012-03-01 10:10:00,21.26,21.32,21.26,21.3,18000.0,20.8702,20.9291,20.8702,20.9095,18000.0
2012-03-01 10:15:00,21.3,21.3,21.25,21.27,15500.0,20.9095,20.9095,20.8604,20.88,15500.0
2012-03-01 10:20:00,21.27,21.29,21.27,21.29,5000.0,20.88,20.8997,20.88,20.8997,5000.0
2012-03-01 10:25:00,21.3,21.35,21.3,21.32,18600.0,20.9095,20.9586,20.9095,20.9291,18600.0
2012-03-01 10:30:00,21.32,21.33,21.25,21.25,43000.0,20.9291,20.9389,20.8604,20.8604,43000.0
2012-03-01 10:35:00,21.25,21.26,21.15,21.15,14400.0,20.8604,20.8702,20.7622,20.7622,14400.0
2012-03-01 10:40:00,21.15,21.15,21.07,21.08,29800.0,20.7622,20.7622,20.6837,20.6935,29800.0
2012-03-01 10:45:00,21.07,21.09,21.05,21.09,13100.0,20.6837,20.7033,20.6641,20.7033,13100.0
2012-03-01 10:50:00,21.1,21.1,21.01,21.04,12900.0,20.7132,20.7132,20.6248,20.6543,12900.0
2012-03-01 10:55:00,21.03,21.1,21.03,21.09,4600.0,20.6444,20.7132,20.6444,20.7033,4600.0
2012-03-01 11:00:00,21.09,21.12,21.08,21.09,13400.0,20.7033,20.7328,20.6935,20.7033,13400.0
2012-03-01 11:05:00,21.09,21.09,21.04,21.05,10500.0,20.7033,20.7033,20.6543,20.6641,10500.0
2012-03-01 11:10:00,21.04,21.08,21.03,21.04,16000.0,20.6543,20.6935,20.6444,20.6543,16000.0
2012-03-01 11:15:00,21.05,21.08,21.02,21.04,8600.0,20.6641,20.6935,20.6346,20.6543,8600.0
2012-03-01 11:20:00,21.04,21.1,21.04,21.1,17900.0,20.6543,20.7132,20.6543,20.7132,17900.0
2012-03-01 11:25:00,21.1,21.21,21.1,21.21,22600.0,20.7132,20.8211,20.7132,20.8211,22600.0
2012-03-01 11:30:00,21.21,21.22,21.2,21.22,6600.0,20.8211,20.831,20.8113,20.831,6600.0
2012-03-01 11:35:00,21.22,21.22,21.17,21.17,10000.0,20.831,20.831,20.7819,20.7819,10000.0
2012-03-01 11:40:00,21.17,21.23,21.17,21.22,7800.0,20.7819,20.8408,20.7819,20.831,7800.0
2012-03-01 11:45:00,21.23,21.25,21.21,21.21,6000.0,20.8408,20.8604,20.8211,20.8211,6000.0
2012-03-01 11:50:00,21.22,21.22,21.18,21.19,9700.0,20.831,20.831,20.7917,20.8015,9700.0
2012-03-01 11:55:00,21.18,21.19,21.18,21.18,2600.0,20.7917,20.8015,20.7917,20.7917,2600.0
2012-03-01 12:00:00,21.18,21.18,21.14,21.14,7600.0,20.7917,20.7917,20.7524,20.7524,7600.0
2012-03-01 12:05:00,21.14,21.14,21.1,21.12,21800.0,20.7524,20.7524,20.7132,20.7328,21800.0
2012-03-01 12:10:00,21.12,21.12,21.11,21.11,2800.0,20.7328,20.7328,20.723,20.723,2800.0
2012-03-01 12:15:00,21.11,21.12,21.11,21.12,4000.0,20.723,20.7328,20.723,20.7328,4000.0
2012-03-01 12:20:00,21.12,21.14,21.1,21.12,41800.0,20.7328,20.7524,20.7132,20.7328,41800.0
2012-03-01 12:25:00,21.11,21.12,21.11,21.12,3100.0,20.723,20.7328,20.723,20.7328,3100.0
2012-03-01 12:30:00,21.11,21.12,21.11,21.12,2000.0,20.723,20.7328,20.723,20.7328,2000.0
2012-03-01 12:35:00,21.11,21.12,21.11,21.12,3500.0,20.723,20.7328,20.723,20.7328,3500.0
2012-03-01 12:40:00,21.12,21.12,21.12,21.12,700.0,20.7328,20.7328,20.7328,20.7328,700.0
2012-03-01 12:45:00,21.12,21.17,21.11,21.16,14500.0,20.7328,20.7819,20.723,20.7721,14500.0
2012-03-01 12:50:00,21.17,21.18,21.16,21.18,3100.0,20.7819,20.7917,20.7721,20.7917,3100.0
2012-03-01 12:55:00,21.18,21.18,21.11,21.11,12400.0,20.7917,20.7917,20.723,20.723,12400.0
2012-03-01 13:00:00,21.11,21.14,21.1,21.13,8300.0,20.723,20.7524,20.7132,20.7426,8300.0
2012-03-01 13:05:00,21.13,21.14,21.12,21.13,2600.0,20.7426,20.7524,20.7328,20.7426,2600.0
2012-03-01 13:10:00,21.13,21.14,21.11,21.13,4000.0,20.7426,20.7524,20.723,20.7426,4000.0
2012-03-01 13:15:00,21.13,21.15,21.13,21.14,2300.0,20.7426,20.7622,20.7426,20.7524,2300.0
2012-03-01 13:20:00,21.15,21.21,21.15,21.2,13500.0,20.7622,20.8211,20.7622,20.8113,13500.0
2012-03-01 13:25:00,21.2,21.21,21.19,21.2,5400.0,20.8113,20.8211,20.8015,20.8113,5400.0
2012-03-01 13:30:00,21.2,21.23,21.19,21.21,29500.0,20.8113,20.8408,20.8015,20.8211,29500.0
2012-03-01 13:35:00,21.22,21.24,21.22,21.24,18600.0,20.831,20.8506,20.831,20.8506,18600.0
2012-03-01 13:40:00,21.24,21.26,21.23,21.24,19300.0,20.8506,20.8702,20.8408,20.8506,19300.0
2012-03-01 13:45:00,21.24,21.26,21.23,21.26,5000.0,20.8506,20.8702,20.8408,20.8702,5000.0
2012-03-01 13:50:00,21.25,21.29,21.25,21.29,15600.0,20.8604,20.8997,20.8604,20.8997,15600.0
2012-03-01 13:55:00,21.29,21.3,21.28,21.3,8300.0,20.8997,20.9095,20.8899,20.9095,8300.0
2012-03-01 14:00:00,21.3,21.32,21.29,21.31,13600.0,20.9095,20.9291,20.8997,20.9193,13600.0
2012-03-01 14:05:00,21.31,21.31,21.3,21.31,4500.0,20.9193,20.9193,20.9095,20.9193,4500.0
2012-03-01 14:10:00,21.3,21.31,21.25,21.26,31900.0,20.9095,20.9193,20.8604,20.8702,31900.0
2012-03-01 14:15:00,21.26,21.29,21.25,21.26,17700.0,20.8702,20.8997,20.8604,20.8702,17700.0
2012-03-01 14:20:00,21.26,21.26,21.23,21.23,7800.0,20.8702,20.8702,20.8408,20.8408,7800.0
2012-03-01 14:25:00,21.23,21.23,21.22,21.22,9400.0,20.8408,20.8408,20.831,20.831,9400.0
2012-03-01 14:30:00,21.22,21.23,21.2,21.2,6800.0,20.831,20.8408,20.8113,20.8113,6800.0
2012-03-01 14:35:00,21.2,21.21,21.17,21.17,7500.0,20.8113,20.8211,20.7819,20.7819,7500.0
2012-03-01 14:40:00,21.17,21.17,21.16,21.16,8900.0,20.7819,20.7819,20.7721,20.7721,8900.0
2012-03-01 14:45:00,21.16,21.19,21.16,21.19,9700.0,20.7721,20.8015,20.7721,20.8015,9700.0
2012-03-01 14:50:00,21.19,21.21,21.19,21.21,14500.0,20.8015,20.8211,20.8015,20.8211,14500.0
2012-03-01 14:55:00,21.21,21.21,21.2,21.21,1700.0,20.8211,20.8211,20.8113,20.8211,1700.0
2012-03-01 15:00:00,21.21,21.23,21.2,21.2,15300.0,20.8211,20.8408,20.8113,20.8113,15300.0
2012-03-01 15:05:00,21.2,21.2,21.16,21.16,10300.0,20.8113,20.8113,20.7721,20.7721,10300.0
2012-03-01 15:10:00,21.16,21.19,21.16,21.16,10300.0,20.7721,20.8015,20.7721,20.7721,10300.0
2012-03-01 15:15:00,21.15,21.17,21.13,21.13,28000.0,20.7622,20.7819,20.7426,20.7426,28000.0
2012-03-01 15:20:00,21.12,21.16,21.1,21.16,38400.0,20.7328,20.7721,20.7132,20.7721,38400.0
2012-03-01 15:25:00,21.16,21.2,21.16,21.2,12800.0,20.7721,20.8113,20.7721,20.8113,12800.0
2012-03-01 15:30:00,21.19,21.2,21.16,21.17,30600.0,20.8015,20.8113,20.7721,20.7819,30600.0
2012-03-01 15:35:00,21.17,21.17,21.13,21.16,50800.0,20.7819,20.7819,20.7426,20.7721,50800.0
2012-03-01 15:40:00,21.16,21.2,21.14,21.18,60400.0,20.7721,20.8113,20.7524,20.7917,60400.0
2012-03-01 15:45:00,21.18,21.21,21.18,21.2,16800.0,20.7917,20.8211,20.7917,20.8113,16800.0
2012-03-01 15:50:00,21.2,21.23,21.19,21.2,50700.0,20.8113,20.8408,20.8015,20.8113,50700.0
2012-03-01 15:55:00,21.21,21.21,21.15,21.18,69800.0,20.8211,20.8211,20.7622,20.7917,69800.0
2012-03-02 09:30:00,21.19,21.19,20.99,21.0,13200.0,20.8015,20.8015,20.6052,20.615,13200.0
2012-03-02 09:35:00,20.99,21.07,20.97,21.05,7500.0,20.6052,20.6837,20.5855,20.6641,7500.0
2012-03-02 09:40:00,21.06,21.08,21.03,21.04,8700.0,20.6739,20.6935,20.6444,20.6543,8700.0
2012-03-02 09:45:00,21.04,21.05,20.96,20.98,20500.0,20.6543,20.6641,20.5757,20.5954,20500.0
2012-03-02 09:50:00,20.97,21.0,20.92,21.0,13500.0,20.5855,20.615,20.5365,20.615,13500.0
2012-03-02 09:55:00,21.01,21.01,20.9,20.91,7700.0,20.6248,20.6248,20.5168,20.5266,7700.0
2012-03-02 10:00:00,20.91,20.99,20.91,20.99,9100.0,20.5266,20.6052,20.5266,20.6052,9100.0
2012-03-02 10:05:00,20.98,20.99,20.98,20.98,2500.0,20.5954,20.6052,20.5954,20.5954,2500.0
2012-03-02 10:10:00,20.98,21.06,20.98,21.05,6600.0,20.5954,20.6739,20.5954,20.6641,6600.0
2012-03-02 10:15:00,21.05,21.13,21.05,21.13,5200.0,20.6641,20.7426,20.6641,20.7426,5200.0
2012-03-02 10:20:00,21.13,21.13,21.04,21.04,8500.0,20.7426,20.7426,20.6543,20.6543,8500.0
2012-03-02 10:25:00,21.04,21.05,20.99,21.0,8100.0,20.6543,20.6641,20.6052,20.615,8100.0
2012-03-02 10:30:00,20.99,21.0,20.91,20.92,9100.0,20.6052,20.615,20.5266,20.5365,9100.0
2012-03-02 10:35:00,20.92,20.99,20.92,20.98,6800.0,20.5365,20.6052,20.5365,20.5954,6800.0
2012-03-02 10:40:00,20.98,21.01,20.98,20.99,7100.0,20.5954,20.6248,20.5954,20.6052,7100.0
2012-03-02 10:45:00,20.99,21.01,20.94,20.95,9700.0,20.6052,20.6248,20.5561,20.5659,9700.0
2012-03-02 10:50:00,20.96,20.98,20.94,20.96,11300.0,20.5757,20.5954,20.5561,20.5757,11300.0
2012-03-02 10:55:00,20.97,20.97,20.89,20.89,10500.0,20.5855,20.5855,20.507,20.507,10500.0
2012-03-02 11:00:00,20.89,20.93,20.89,20.9,10500.0,20.507,20.5463,20.507,20.5168,10500.0
2012-03-02 11:05:00,20.9,20.95,20.89,20.95,5700.0,20.5168,20.5659,20.507,20.5659,5700.0
2012-03-02 11:10:00,20.95,20.95,20.89,20.9,7600.0,20.5659,20.5659,20.507,20.5168,7600.0
2012-03-02 11:15:00,20.89,20.91,20.88,20.91,4200.0,20.507,20.5266,20.4972,20.5266,4200.0
2012-03-02 11:20:00,20.92,20.93,20.91,20.93,4600.0,20.5365,20.5463,20.5266,20.5463,4600.0
2012-03-02 11:25:00,20.92,20.93,20.92,20.93,4100.0,20.5365,20.5463,20.5365,20.5463,4100.0
2012-03-02 11:30:00,20.93,20.95,20.93,20.95,4000.0,20.5463,20.5659,20.5463,20.5659,4000.0
2012-03-02 11:35:00,20.95,20.96,20.95,20.95,6200.0,20.5659,20.5757,20.5659,20.5659,6200.0
2012-03-02 11:40:00,20.94,20.95,20.85,20.89,20700.0,20.5561,20.5659,20.4677,20.507,20700.0
2012-03-02 11:45:00,20.89,20.93,20.88,20.93,13100.0,20.507,20.5463,20.4972,20.5463,13100.0
2012-03-02 11:50:00,20.92,20.92,20.89,20.89,6600.0,20.5365,20.5365,20.507,20.507,6600.0
2012-03-02 11:55:00,20.89,20.91,20.89,20.91,4200.0,20.507,20.5266,20.507,20.5266,4200.0
2012-03-02 12:00:00,20.91,20.91,20.88,20.91,5900.0,20.5266,20.5266,20.4972,20.5266,5900.0
2012-03-02 12:05:00,20.91,20.91,20.86,20.87,7700.0,20.5266,20.5266,20.4776,20.4874,7700.0
2012-03-02 12:10:00,20.88,20.91,20.87,20.91,10100.0,20.4972,20.5266,20.4874,20.5266,10100.0
2012-03-02 12:15:00,20.9,20.91,20.88,20.89,13600.0,20.5168,20.5266,20.4972,20.507,13600.0
2012-03-02 12:20:00,20.89,20.89,20.86,20.87,8900.0,20.507,20.507,20.4776,20.4874,8900.0
2012-03-02 12:25:00,20.87,20.89,20.87,20.87,13400.0,20.4874,20.507,20.4874,20.4874,13400.0
2012-03-02 12:30:00,20.87,20.9,20.87,20.89,4300.0,20.4874,20.5168,20.4874,20.507,4300.0
2012-03-02 12:35:00,20.9,20.91,20.87,20.91,13300.0,20.5168,20.5266,20.4874,20.5266,13300.0
2012-03-02 12:40:00,20.91,20.92,20.91,20.92,2700.0,20.5266,20.5365,20.5266,20.5365,2700.0
2012-03-02 12:45:00,20.92,20.92,20.89,20.89,5900.0,20.5365,20.5365,20.507,20.507,5900.0
2012-03-02 12:50:00,20.91,20.92,20.91,20.91,2700.0,20.5266,20.5365,20.5266,20.5266,2700.0
2012-03-02 12:55:00,20.91,20.91,20.89,20.89,10100.0,20.5266,20.5266,20.507,20.507,10100.0
2012-03-02 13:00:00,20.9,20.92,20.89,20.92,7400.0,20.5168,20.5365,20.507,20.5365,7400.0
2012-03-02 13:05:00,20.92,20.93,20.88,20.93,9900.0,20.5365,20.5463,20.4972,20.5463,9900.0
2012-03-02 13:10:00,20.92,20.92,20.88,20.88,9100.0,20.5365,20.5365,20.4972,20.4972,9100.0
2012-03-02 13:15:00,20.88,20.94,20.88,20.94,7700.0,20.4972,20.5561,20.4972,20.5561,7700.0
2012-03-02 13:20:00,20.93,20.93,20.87,20.87,5600.0,20.5463,20.5463,20.4874,20.4874,5600.0
2012-03-02 13:25:00,20.88,20.92,20.88,20.9,11700.0,20.4972,20.5365,20.4972,20.5168,11700.0
2012-03-02 13:30:00,20.91,20.94,20.91,20.93,13600.0,20.5266,20.5561,20.5266,20.5463,13600.0
2012-03-02 13:35:00,20.93,20.94,20.9,20.91,5100.0,20.5463,20.5561,20.5168,20.5266,5100.0
2012-03-02 13:40:00,20.91,20.97,20.91,20.96,9900.0,20.5266,20.5855,20.5266,20.5757,9900.0
2012-03-02 13:45:00,20.97,20.98,20.95,20.97,20500.0,20.5855,20.5954,20.5659,20.5855,20500.0
2012-03-02 13:50:00,20.96,20.97,20.96,20.97,6700.0,20.5757,20.5855,20.5757,20.5855,6700.0
2012-03-02 13:55:00,20.96,20.98,20.96,20.98,4500.0,20.5757,20.5954,20.5757,20.5954,4500.0
2012-03-02 14:00:00,20.98,20.98,20.95,20.96,4400.0,20.5954,20.5954,20.5659,20.5757,4400.0
2012-03-02 14:05:00,20.96,20.96,20.93,20.94,7600.0,20.5757,20.5757,20.5463,20.5561,7600.0
2012-03-02 14:10:00,20.93,20.97,20.92,20.97,29600.0,20.5463,20.5855,20.5365,20.5855,29600.0
2012-03-02 14:15:00,20.98,21.0,20.97,21.0,3200.0,20.5954,20.615,20.5855,20.615,3200.0
2012-03-02 14:20:00,20.99,21.06,20.99,21.05,66000.0,20.6052,20.6739,20.6052,20.6641,66000.0
2012-03-02 14:25:00,21.06,21.06,20.97,20.98,11700.0,20.6739,20.6739,20.5855,20.5954,11700.0
2012-03-02 14:30:00,20.97,20.98,20.95,20.98,29600.0,20.5855,20.5954,20.5659,20.5954,29600.0
2012-03-02 14:35:00,20.98,21.04,20.97,21.04,11000.0,20.5954,20.6543,20.5855,20.6543,11000.0
2012-03-02 14:40:00,21.03,21.04,21.02,21.02,7200.0,20.6444,20.6543,20.6346,20.6346,7200.0
2012-03-02 14:45:00,21.03,21.03,21.02,21.03,8000.0,20.6444,20.6444,20.6346,20.6444,8000.0
2012-03-02 14:50:00,21.03,21.08,21.02,21.08,13900.0,20.6444,20.6935,20.6346,20.6935,13900.0
2012-03-02 14:55:00,21.07,21.08,21.06,21.07,10200.0,20.6837,20.6935,20.6739,20.6837,10200.0
2012-03-02 15:00:00,21.07,21.07,21.02,21.04,27200.0,20.6837,20.6837,20.6346,20.6543,27200.0
2012-03-02 15:05:00,21.03,21.03,21.0,21.02,24600.0,20.6444,20.6444,20.615,20.6346,24600.0
2012-03-02 15:10:00,21.02,21.04,21.02,21.03,13700.0,20.6346,20.6543,20.6346,20.6444,13700.0
2012-03-02 15:15:00,21.02,21.03,20.98,21.0,27900.0,20.6346,20.6444,20.5954,20.615,27900.0
2012-03-02 15:20:00,21.01,21.03,21.0,21.01,17900.0,20.6248,20.6444,20.615,20.6248,17900.0
2012-03-02 15:25:00,21.0,21.03,21.0,21.03,18300.0,20.615,20.6444,20.615,20.6444,18300.0
2012-03-02 15:30:00,21.02,21.07,21.02,21.05,14700.0,20.6346,20.6837,20.6346,20.6641,14700.0
2012-03-02 15:35:00,21.04,21.04,20.95,20.96,19200.0,20.6543,20.6543,20.5659,20.5757,19200.0
2012-03-02 15:40:00,20.96,20.98,20.94,20.95,13100.0,20.5757,20.5954,20.5561,20.5659,13100.0
2012-03-02 15:45:00,20.95,20.99,20.94,20.95,45400.0,20.5659,20.6052,20.5561,20.5659,45400.0
2012-03-02 15:50:00,20.94,21.02,20.94,20.98,62500.0,20.5561,20.6346,20.5561,20.5954,62500.0
2012-03-02 15:55:00,20.97,21.0,20.97,20.99,38600.0,20.5855,20.615,20.5855,20.6052,38600.0
2012-03-05 09:30:00,20.88,20.97,20.86,20.91,10900.0,20.4972,20.5855,20.4776,20.5266,10900.0
2012-03-05 09:35:00,20.89,20.91,20.84,20.89,7200.0,20.507,20.5266,20.4579,20.507,7200.0
2012-03-05 09:40:00,20.88,21.04,20.88,21.04,10900.0,20.4972,20.6543,20.4972,20.6543,10900.0
2012-03-05 09:45:00,21.04,21.15,21.03,21.15,21200.0,20.6543,20.7622,20.6444,20.7622,21200.0
2012-03-05 09:50:00,21.14,21.22,21.14,21.2,23700.0,20.7524,20.831,20.7524,20.8113,23700.0
2012-03-05 09:55:00,21.19,21.22,21.19,21.21,9700.0,20.8015,20.831,20.8015,20.8211,9700.0
2012-03-05 10:00:00,21.22,21.24,21.17,21.23,23600.0,20.831,20.8506,20.7819,20.8408,23600.0
2012-03-05 10:05:00,21.24,21.29,21.24,21.27,31200.0,20.8506,20.8997,20.8506,20.88,31200.0
2012-03-05 10:10:00,21.26,21.26,21.17,21.17,8700.0,20.8702,20.8702,20.7819,20.7819,8700.0
2012-03-05 10:15:00,21.18,21.18,21.13,21.16,20000.0,20.7917,20.7917,20.7426,20.7721,20000.0
2012-03-05 10:20:00,21.16,21.16,21.06,21.08,33700.0,20.7721,20.7721,20.6739,20.6935,33700.0
2012-03-05 10:25:00,21.08,21.11,21.04,21.07,45600.0,20.6935,20.723,20.6543,20.6837,45600.0
2012-03-05 10:30:00,21.06,21.1,21.03,21.08,23300.0,20.6739,20.7132,20.6444,20.6935,23300.0
2012-03-05 10:35:00,21.08,21.08,21.03,21.06,13200.0,20.6935,20.6935,20.6444,20.6739,13200.0
2012-03-05 10:40:00,21.05,21.1,21.04,21.09,17400.0,20.6641,20.7132,20.6543,20.7033,17400.0
2012-03-05 10:45:00,21.09,21.13,21.09,21.13,9100.0,20.7033,20.7426,20.7033,20.7426,9100.0
2012-03-05 10:50:00,21.13,21.14,21.1,21.1,14500.0,20.7426,20.7524,20.7132,20.7132,14500.0
2012-03-05 10:55:00,21.1,21.12,21.09,21.12,26000.0,20.7132,20.7328,20.7033,20.7328,26000.0
2012-03-05 11:00:00,21.13,21.14,21.09,21.1,10000.0,20.7426,20.7524,20.7033,20.7132,10000.0
2012-03-05 11:05:00,21.11,21.17,21.11,21.16,13300.0,20.723,20.7819,20.723,20.7721,13300.0
2012-03-05 11:10:00,21.15,21.16,21.11,21.11,10100.0,20.7622,20.7721,20.723,20.723,10100.0
2012-03-05 11:15:00,21.11,21.11,21.05,21.05,29900.0,20.723,20.723,20.6641,20.6641,29900.0
2012-03-05 11:20:00,21.05,21.09,21.05,21.09,7800.0,20.6641,20.7033,20.6641,20.7033,7800.0
2012-03-05 11:25:00,21.09,21.12,21.09,21.11,4600.0,20.7033,20.7328,20.7033,20.723,4600.0
2012-03-05 11:30:00,21.11,21.12,21.1,21.1,10800.0,20.723,20.7328,20.7132,20.7132,10800.0
2012-03-05 11:35:00,21.1,21.1,21.07,21.07,5900.0,20.7132,20.7132,20.6837,20.6837,5900.0
2012-03-05 11:40:00,21.08,21.08,21.06,21.08,9000.0,20.6935,20.6935,20.6739,20.6935,9000.0
2012-03-05 11:45:00,21.08,21.12,21.08,21.12,3400.0,20.6935,20.7328,20.6935,20.7328,3400.0
2012-03-05 11:50:00,21.12,21.19,21.12,21.15,66400.0,20.7328,20.8015,20.7328,20.7622,66400.0
2012-03-05 11:55:00,21.15,21.15,21.09,21.09,10800.0,20.7622,20.7622,20.7033,20.7033,10800.0
2012-03-05 12:00:00,21.1,21.14,21.1,21.1,7400.0,20.7132,20.7524,20.7132,20.7132,7400.0
2012-03-05 12:05:00,21.1,21.11,21.09,21.11,4700.0,20.7132,20.723,20.7033,20.723,4700.0
2012-03-05 12:10:00,21.12,21.12,21.11,21.11,900.0,20.7328,20.7328,20.723,20.723,900.0
2012-03-05 12:15:00,21.12,21.14,21.08,21.09,32700.0,20.7328,20.7524,20.6935,20.7033,32700.0
2012-03-05 12:20:00,21.09,21.1,21.06,21.06,6400.0,20.7033,20.7132,20.6739,20.6739,6400.0
2012-03-05 12:25:00,21.07,21.08,21.06,21.08,9300.0,20.6837,20.6935,20.6739,20.6935,9300.0
2012-03-05 12:30:00,21.09,21.09,21.07,21.07,7800.0,20.7033,20.7033,20.6837,20.6837,7800.0
2012-03-05 12:35:00,21.07,21.08,21.07,21.08,800.0,20.6837,20.6935,20.6837,20.6935,800.0
2012-03-05 12:40:00,21.07,21.08,21.07,21.08,1600.0,20.6837,20.6935,20.6837,20.6935,1600.0
2012-03-05 12:45:00,21.08,21.13,21.07,21.13,8900.0,20.6935,20.7426,20.6837,20.7426,8900.0
2012-03-05 12:50:00,21.13,21.14,21.07,21.07,11700.0,20.7426,20.7524,20.6837,20.6837,11700.0
2012-03-05 12:55:00,21.07,21.08,21.06,21.08,4500.0,20.6837,20.6935,20.6739,20.6935,4500.0
2012-03-05 13:00:00,21.09,21.1,21.09,21.09,600.0,20.7033,20.7132,20.7033,20.7033,600.0
2012-03-05 13:05:00,21.09,21.15,21.09,21.14,8400.0,20.7033,20.7622,20.7033,20.7524,8400.0
2012-03-05 13:10:00,21.14,21.24,21.14,21.22,60000.0,20.7524,20.8506,20.7524,20.831,60000.0
2012-03-05 13:15:00,21.21,21.21,21.18,21.18,7000.0,20.8211,20.8211,20.7917,20.7917,7000.0
2012-03-05 13:20:00,21.18,21.18,21.16,21.18,7100.0,20.7917,20.7917,20.7721,20.7917,7100.0
2012-03-05 13:25:00,21.18,21.18,21.14,21.17,9800.0,20.7917,20.7917,20.7524,20.7819,9800.0
2012-03-05 13:30:00,21.18,21.19,21.16,21.16,8700.0,20.7917,20.8015,20.7721,20.7721,8700.0
2012-03-05 13:35:00,21.16,21.16,21.13,21.16,11700.0,20.7721,20.7721,20.7426,20.7721,11700.0
2012-03-05 13:40:00,21.15,21.19,21.15,21.19,14000.0,20.7622,20.8015,20.7622,20.8015,14000.0
2012-03-05 13:45:00,21.18,21.19,21.18,21.18,7300.0,20.7917,20.8015,20.7917,20.7917,7300.0
2012-03-05 13:50:00,21.18,21.18,21.14,21.16,8200.0,20.7917,20.7917,20.7524,20.7721,8200.0
2012-03-05 13:55:00,21.16,21.19,21.15,21.18,23400.0,20.7721,20.8015,20.7622,20.7917,23400.0
2012-03-05 14:00:00,21.18,21.21,21.18,21.21,10400.0,20.7917,20.8211,20.7917,20.8211,10400.0
2012-03-05 14:05:00,21.21,21.26,21.2,21.25,38300.0,20.8211,20.8702,20.8113,20.8604,38300.0
2012-03-05 14:10:00,21.25,21.26,21.23,21.23,13200.0,20.8604,20.8702,20.8408,20.8408,13200.0
2012-03-05 14:15:00,21.23,21.24,21.21,21.21,12700.0,20.8408,20.8506,20.8211,20.8211,12700.0
2012-03-05 14:20:00,21.21,21.22,21.17,21.17,10200.0,20.8211,20.831,20.7819,20.7819,10200.0
2012-03-05 14:25:00,21.17,21.24,21.17,21.24,18500.0,20.7819,20.8506,20.7819,20.8506,18500.0
2012-03-05 14:30:00,21.24,21.24,21.18,21.19,19500.0,20.8506,20.8506,20.7917,20.8015,19500.0
2012-03-05 14:35:00,21.19,21.21,21.19,21.21,7400.0,20.8015,20.8211,20.8015,20.8211,7400.0
2012-03-05 14:40:00,21.21,21.21,21.19,21.19,11800.0,20.8211,20.8211,20.8015,20.8015,11800.0
2012-03-05 14:45:00,21.19,21.2,21.19,21.19,6000.0,20.8015,20.8113,20.8015,20.8015,6000.0
2012-03-05 14:50:00,21.2,21.22,21.19,21.22,18400.0,20.8113,20.831,20.8015,20.831,18400.0
2012-03-05 14:55:00,21.22,21.28,21.21,21.27,24400.0,20.831,20.8899,20.8211,20.88,24400.0
2012-03-05 15:00:00,21.26,21.27,21.26,21.27,5900.0,20.8702,20.88,20.8702,20.88,5900.0
2012-03-05 15:05:00,21.26,21.27,21.24,21.24,19900.0,20.8702,20.88,20.8506,20.8506,19900.0
2012-03-05 15:10:00,21.24,21.25,21.24,21.24,8500.0,20.8506,20.8604,20.8506,20.8506,8500.0
2012-03-05 15:15:00,21.25,21.25,21.24,21.25,10100.0,20.8604,20.8604,20.8506,20.8604,10100.0
2012-03-05 15:20:00,21.25,21.27,21.25,21.27,19300.0,20.8604,20.88,20.8604,20.88,19300.0
2012-03-05 15:25:00,21.27,21.27,21.26,21.27,17400.0,20.88,20.88,20.8702,20.88,17400.0
2012-03-05 15:30:00,21.27,21.28,21.26,21.26,29100.0,20.88,20.8899,20.8702,20.8702,29100.0
2012-03-05 15:35:00,21.26,21.28,21.26,21.28,24200.0,20.8702,20.8899,20.8702,20.8899,24200.0
2012-03-05 15:40:00,21.28,21.28,21.23,21.23,30700.0,20.8899,20.8899,20.8408,20.8408,30700.0
2012-03-05 15:45:00,21.23,21.28,21.23,21.27,45600.0,20.8408,20.8899,20.8408,20.88,45600.0
2012-03-05 15:50:00,21.27,21.27,21.25,21.25,30000.0,20.88,20.88,20.8604,20.8604,30000.0
2012-03-05 15:55:00,21.26,21.27,21.25,21.26,80600.0,20.8702,20.88,20.8604,20.8702,80600.0
2012-03-06 09:30:00,20.96,21.0,20.92,20.96,16400.0,20.5757,20.615,20.5365,20.5757,16400.0
2012-03-06 09:35:00,20.94,20.94,20.86,20.89,12700.0,20.5561,20.5561,20.4776,20.507,12700.0
2012-03-06 09:40:00,20.87,20.91,20.86,20.87,13700.0,20.4874,20.5266,20.4776,20.4874,13700.0
2012-03-06 09:45:00,20.89,20.91,20.83,20.85,17100.0,20.507,20.5266,20.4481,20.4677,17100.0
2012-03-06 09:50:00,20.86,20.87,20.84,20.87,8100.0,20.4776,20.4874,20.4579,20.4874,8100.0
2012-03-06 09:55:00,20.87,20.91,20.85,20.85,8500.0,20.4874,20.5266,20.4677,20.4677,8500.0
2012-03-06 10:00:00,20.85,20.88,20.84,20.85,17900.0,20.4677,20.4972,20.4579,20.4677,17900.0
2012-03-06 10:05:00,20.85,20.93,20.85,20.91,41800.0,20.4677,20.5463,20.4677,20.5266,41800.0
2012-03-06 10:10:00,20.93,20.97,20.88,20.91,41700.0,20.5463,20.5855,20.4972,20.5266,41700.0
2012-03-06 10:15:00,20.91,20.98,20.9,20.98,33900.0,20.5266,20.5954,20.5168,20.5954,33900.0
2012-03-06 10:20:00,20.98,20.98,20.94,20.98,15300.0,20.5954,20.5954,20.5561,20.5954,15300.0
2012-03-06 10:25:00,20.98,21.02,20.98,21.02,18900.0,20.5954,20.6346,20.5954,20.6346,18900.0
2012-03-06 10:30:00,21.02,21.03,21.0,21.03,12800.0,20.6346,20.6444,20.615,20.6444,12800.0
2012-03-06 10:35:00,21.03,21.09,21.03,21.07,9700.0,20.6444,20.7033,20.6444,20.6837,9700.0
2012-03-06 10:40:00,21.06,21.08,21.04,21.04,8100.0,20.6739,20.6935,20.6543,20.6543,8100.0
2012-03-06 10:45:00,21.04,21.05,21.0,21.0,9300.0,20.6543,20.6641,20.615,20.615,9300.0
2012-03-06 10:50:00,20.99,21.0,20.93,20.96,19000.0,20.6052,20.615,20.5463,20.5757,19000.0
2012-03-06 10:55:00,20.96,21.03,20.96,20.99,23200.0,20.5757,20.6444,20.5757,20.6052,23200.0
2012-03-06 11:00:00,21.0,21.03,20.97,21.03,9900.0,20.615,20.6444,20.5855,20.6444,9900.0
2012-03-06 11:05:00,21.04,21.07,21.01,21.07,8800.0,20.6543,20.6837,20.6248,20.6837,8800.0
2012-03-06 11:10:00,21.07,21.09,21.03,21.03,13200.0,20.6837,20.7033,20.6444,20.6444,13200.0
2012-03-06 11:15:00,21.04,21.06,21.01,21.01,8600.0,20.6543,20.6739,20.6248,20.6248,8600.0
2012-03-06 11:20:00,21.01,21.02,21.0,21.0,11000.0,20.6248,20.6346,20.615,20.615,11000.0
2012-03-06 11:25:00,21.0,21.04,21.0,21.02,21000.0,20.615,20.6543,20.615,20.6346,21000.0
2012-03-06 11:30:00,21.01,21.01,20.94,20.94,5000.0,20.6248,20.6248,20.5561,20.5561,5000.0
2012-03-06 11:35:00,20.95,20.96,20.93,20.96,13900.0,20.5659,20.5757,20.5463,20.5757,13900.0
2012-03-06 11:40:00,20.95,20.98,20.94,20.96,5900.0,20.5659,20.5954,20.5561,20.5757,5900.0
2012-03-06 11:45:00,20.96,20.97,20.93,20.96,24400.0,20.5757,20.5855,20.5463,20.5757,24400.0
2012-03-06 11:50:00,20.96,21.01,20.95,21.0,34800.0,20.5757,20.6248,20.5659,20.615,34800.0
2012-03-06 11:55:00,21.0,21.02,21.0,21.0,16900.0,20.615,20.6346,20.615,20.615,16900.0
2012-03-06 12:00:00,21.0,21.02,20.99,21.0,17700.0,20.615,20.6346,20.6052,20.615,17700.0
2012-03-06 12:05:00,21.0,21.01,20.98,21.0,18900.0,20.615,20.6248,20.5954,20.615,18900.0
2012-03-06 12:10:00,21.0,21.01,21.0,21.0,20100.0,20.615,20.6248,20.615,20.615,20100.0
2012-03-06 12:15:00,21.0,21.01,20.98,21.01,15100.0,20.615,20.6248,20.5954,20.6248,15100.0
2012-03-06 12:20:00,21.0,21.01,21.0,21.0,10700.0,20.615,20.6248,20.615,20.615,10700.0
2012-03-06 12:25:00,21.0,21.0,20.98,21.0,9600.0,20.615,20.615,20.5954,20.615,9600.0
2012-03-06 12:30:00,21.0,21.03,20.99,21.02,7900.0,20.615,20.6444,20.6052,20.6346,7900.0
2012-03-06 12:35:00,21.02,21.02,21.01,21.02,5800.0,20.6346,20.6346,20.6248,20.6346,5800.0
2012-03-06 12:40:00,21.02,21.02,20.98,20.98,2500.0,20.6346,20.6346,20.5954,20.5954,2500.0
2012-03-06 12:45:00,20.97,20.97,20.95,20.96,7000.0,20.5855,20.5855,20.5659,20.5757,7000.0
2012-03-06 12:50:00,20.95,20.97,20.95,20.97,12400.0,20.5659,20.5855,20.5659,20.5855,12400.0
2012-03-06 12:55:00,20.98,20.99,20.97,20.99,7200.0,20.5954,20.6052,20.5855,20.6052,7200.0
2012-03-06 13:00:00,20.99,21.02,20.97,21.01,12500.0,20.6052,20.6346,20.5855,20.6248,12500.0
2012-03-06 13:05:00,21.01,21.01,20.98,21.0,8400.0,20.6248,20.6248,20.5954,20.615,8400.0
2012-03-06 13:10:00,21.01,21.01,20.98,20.99,4500.0,20.6248,20.6248,20.5954,20.6052,4500.0
2012-03-06 13:15:00,20.98,21.0,20.96,21.0,8800.0,20.5954,20.615,20.5757,20.615,8800.0
2012-03-06 13:20:00,20.99,21.0,20.95,20.97,9800.0,20.6052,20.615,20.5659,20.5855,9800.0
2012-03-06 13:25:00,20.97,20.98,20.96,20.97,7500.0,20.5855,20.5954,20.5757,20.5855,7500.0
2012-03-06 13:30:00,20.98,21.0,20.97,20.98,6300.0,20.5954,20.615,20.5855,20.5954,6300.0
2012-03-06 13:35:00,20.98,20.98,20.96,20.97,5800.0,20.5954,20.5954,20.5757,20.5855,5800.0
2012-03-06 13:40:00,20.97,20.97,20.95,20.96,9000.0,20.5855,20.5855,20.5659,20.5757,9000.0
2012-03-06 13:45:00,20.96,20.97,20.94,20.96,20300.0,20.5757,20.5855,20.5561,20.5757,20300.0
2012-03-06 13:50:00,20.97,20.97,20.94,20.96,9400.0,20.5855,20.5855,20.5561,20.5757,9400.0
2012-03-06 13:55:00,20.96,20.97,20.95,20.96,19800.0,20.5757,20.5855,20.5659,20.5757,19800.0
2012-03-06 14:00:00,20.96,20.98,20.94,20.95,15900.0,20.5757,20.5954,20.5561,20.5659,15900.0
2012-03-06 14:05:00,20.95,20.95,20.92,20.92,7500.0,20.5659,20.5659,20.5365,20.5365,7500.0
2012-03-06 14:10:00,20.93,20.93,20.91,20.93,10900.0,20.5463,20.5463,20.5266,20.5463,10900.0
2012-03-06 14:15:00,20.93,20.96,20.91,20.96,26000.0,20.5463,20.5757,20.5266,20.5757,26000.0
2012-03-06 14:20:00,20.95,20.97,20.94,20.97,18900.0,20.5659,20.5855,20.5561,20.5855,18900.0
2012-03-06 14:25:00,20.96,20.96,20.92,20.93,18200.0,20.5757,20.5757,20.5365,20.5463,18200.0
2012-03-06 14:30:00,20.93,20.94,20.9,20.93,13400.0,20.5463,20.5561,20.5168,20.5463,13400.0
2012-03-06 14:35:00,20.93,20.93,20.9,20.91,7000.0,20.5463,20.5463,20.5168,20.5266,7000.0
2012-03-06 14:40:00,20.92,20.93,20.89,20.9,9900.0,20.5365,20.5463,20.507,20.5168,9900.0
2012-03-06 14:45:00,20.89,20.91,20.89,20.91,9200.0,20.507,20.5266,20.507,20.5266,9200.0
2012-03-06 14:50:00,20.92,20.93,20.9,20.9,7700.0,20.5365,20.5463,20.5168,20.5168,7700.0
2012-03-06 14:55:00,20.9,20.91,20.85,20.85,13100.0,20.5168,20.5266,20.4677,20.4677,13100.0
2012-03-06 15:00:00,20.85,20.88,20.85,20.88,13500.0,20.4677,20.4972,20.4677,20.4972,13500.0
2012-03-06 15:05:00,20.87,20.88,20.86,20.87,11400.0,20.4874,20.4972,20.4776,20.4874,11400.0
2012-03-06 15:10:00,20.87,20.88,20.84,20.84,17000.0,20.4874,20.4972,20.4579,20.4579,17000.0
2012-03-06 15:15:00,20.85,20.85,20.82,20.82,9300.0,20.4677,20.4677,20.4383,20.4383,9300.0
2012-03-06 15:20:00,20.82,20.82,20.77,20.78,23700.0,20.4383,20.4383,20.3892,20.399,23700.0
2012-03-06 15:25:00,20.78,20.79,20.76,20.77,23000.0,20.399,20.4088,20.3794,20.3892,23000.0
2012-03-06 15:30:00,20.77,20.78,20.67,20.68,93000.0,20.3892,20.399,20.291,20.3009,93000.0
2012-03-06 15:35:00,20.69,20.7,20.65,20.65,82700.0,20.3107,20.3205,20.2714,20.2714,82700.0
2012-03-06 15:40:00,20.65,20.71,20.64,20.67,62300.0,20.2714,20.3303,20.2616,20.291,62300.0
2012-03-06 15:45:00,20.68,20.69,20.65,20.67,78100.0,20.3009,20.3107,20.2714,20.291,78100.0
2012-03-06 15:50:00,20.67,20.72,20.65,20.71,85800.0,20.291,20.3401,20.2714,20.3303,85800.0
2012-03-06 15:55:00,20.71,20.73,20.7,20.71,74200.0,20.3303,20.3499,20.3205,20.3303,74200.0
2012-03-07 09:30:00,20.78,20.88,20.72,20.86,37800.0,20.399,20.4972,20.3401,20.4776,37800.0
2012-03-07 09:35:00,20.88,20.91,20.86,20.88,14100.0,20.4972,20.5266,20.4776,20.4972,14100.0
2012-03-07 09:40:00,20.85,20.88,20.84,20.87,8400.0,20.4677,20.4972,20.4579,20.4874,8400.0
2012-03-07 09:45:00,20.88,20.96,20.88,20.94,15200.0,20.4972,20.5757,20.4972,20.5561,15200.0
2012-03-07 09:50:00,20.94,21.02,20.94,21.02,12500.0,20.5561,20.6346,20.5561,20.6346,12500.0
2012-03-07 09:55:00,21.04,21.04,21.0,21.03,4300.0,20.6543,20.6543,20.615,20.6444,4300.0
2012-03-07 10:00:00,21.02,21.02,20.99,21.02,6100.0,20.6346,20.6346,20.6052,20.6346,6100.0
2012-03-07 10:05:00,21.02,21.02,20.92,20.93,6300.0,20.6346,20.6346,20.5365,20.5463,6300.0
2012-03-07 10:10:00,20.93,20.95,20.89,20.93,5500.0,20.5463,20.5659,20.507,20.5463,5500.0
2012-03-07 10:15:00,20.93,20.95,20.92,20.94,4800.0,20.5463,20.5659,20.5365,20.5561,4800.0
2012-03-07 10:20:00,20.94,20.97,20.9,20.95,27400.0,20.5561,20.5855,20.5168,20.5659,27400.0
2012-03-07 10:25:00,20.96,20.96,20.92,20.93,8600.0,20.5757,20.5757,20.5365,20.5463,8600.0
2012-03-07 10:30:00,20.94,21.0,20.94,21.0,7600.0,20.5561,20.615,20.5561,20.615,7600.0
2012-03-07 10:35:00,21.0,21.02,20.95,20.97,37200.0,20.615,20.6346,20.5659,20.5855,37200.0
2012-03-07 10:40:00,20.97,20.99,20.97,20.99,16700.0,20.5855,20.6052,20.5855,20.6052,16700.0
2012-03-07 10:45:00,20.99,21.0,20.97,20.98,6200.0,20.6052,20.615,20.5855,20.5954,6200.0
2012-03-07 10:50:00,20.98,20.99,20.97,20.99,15400.0,20.5954,20.6052,20.5855,20.6052,15400.0
2012-03-07 10:55:00,20.99,21.01,20.98,21.0,5100.0,20.6052,20.6248,20.5954,20.615,5100.0
2012-03-07 11:00:00,21.0,21.05,21.0,21.02,11300.0,20.615,20.6641,20.615,20.6346,11300.0
2012-03-07 11:05:00,21.03,21.09,21.02,21.08,17900.0,20.6444,20.7033,20.6346,20.6935,17900.0
2012-03-07 11:10:00,21.09,21.1,21.07,21.07,26400.0,20.7033,20.7132,20.6837,20.6837,26400.0
2012-03-07 11:15:00,21.07,21.08,21.05,21.06,9300.0,20.6837,20.6935,20.6641,20.6739,9300.0
2012-03-07 11:20:00,21.06,21.09,21.03,21.05,15400.0,20.6739,20.7033,20.6444,20.6641,15400.0
2012-03-07 11:25:00,21.05,21.07,21.05,21.06,4600.0,20.6641,20.6837,20.6641,20.6739,4600.0
2012-03-07 11:30:00,21.06,21.08,21.04,21.04,5200.0,20.6739,20.6935,20.6543,20.6543,5200.0
2012-03-07 11:35:00,21.04,21.04,21.02,21.02,3700.0,20.6543,20.6543,20.6346,20.6346,3700.0
2012-03-07 11:40:00,21.02,21.06,21.0,21.05,15000.0,20.6346,20.6739,20.615,20.6641,15000.0
2012-03-07 11:45:00,21.05,21.05,21.05,21.05,9400.0,20.6641,20.6641,20.6641,20.6641,9400.0
2012-03-07 11:50:00,21.05,21.06,21.05,21.05,2700.0,20.6641,20.6739,20.6641,20.6641,2700.0
2012-03-07 11:55:00,21.05,21.06,21.05,21.05,2900.0,20.6641,20.6739,20.6641,20.6641,2900.0
2012-03-07 12:00:00,21.06,21.09,21.06,21.06,10400.0,20.6739,20.7033,20.6739,20.6739,10400.0
2012-03-07 12:05:00,21.06,21.08,21.05,21.07,9400.0,20.6739,20.6935,20.6641,20.6837,9400.0
2012-03-07 12:10:00,21.07,21.07,21.05,21.05,4100.0,20.6837,20.6837,20.6641,20.6641,4100.0
2012-03-07 12:15:00,21.05,21.05,21.02,21.03,2500.0,20.6641,20.6641,20.6346,20.6444,2500.0
2012-03-07 12:20:00,21.03,21.03,21.01,21.01,3300.0,20.6444,20.6444,20.6248,20.6248,3300.0
2012-03-07 12:25:00,21.01,21.03,21.01,21.02,2700.0,20.6248,20.6444,20.6248,20.6346,2700.0
2012-03-07 12:30:00,21.02,21.02,20.99,20.99,2200.0,20.6346,20.6346,20.6052,20.6052,2200.0
2012-03-07 12:35:00,20.99,21.02,20.99,21.01,4500.0,20.6052,20.6346,20.6052,20.6248,4500.0
2012-03-07 12:40:00,21.02,21.04,21.02,21.03,4300.0,20.6346,20.6543,20.6346,20.6444,4300.0
2012-03-07 12:45:00,21.04,21.04,21.02,21.03,3500.0,20.6543,20.6543,20.6346,20.6444,3500.0
2012-03-07 12:50:00,21.03,21.03,21.02,21.03,2800.0,20.6444,20.6444,20.6346,20.6444,2800.0
2012-03-07 12:55:00,21.03,21.04,21.02,21.03,2700.0,20.6444,20.6543,20.6346,20.6444,2700.0
2012-03-07 13:00:00,21.03,21.06,21.02,21.06,19100.0,20.6444,20.6739,20.6346,20.6739,19100.0
2012-03-07 13:05:00,21.06,21.08,21.05,21.06,15300.0,20.6739,20.6935,20.6641,20.6739,15300.0
2012-03-07 13:10:00,21.06,21.08,21.06,21.08,4500.0,20.6739,20.6935,20.6739,20.6935,4500.0
2012-03-07 13:15:00,21.07,21.11,21.06,21.11,12700.0,20.6837,20.723,20.6739,20.723,12700.0
2012-03-07 13:20:00,21.11,21.11,21.08,21.08,7700.0,20.723,20.723,20.6935,20.6935,7700.0
2012-03-07 13:25:00,21.09,21.1,21.08,21.1,9900.0,20.7033,20.7132,20.6935,20.7132,9900.0
2012-03-07 13:30:00,21.1,21.11,21.08,21.1,8000.0,20.7132,20.723,20.6935,20.7132,8000.0
2012-03-07 13:35:00,21.1,21.13,21.1,21.12,6500.0,20.7132,20.7426,20.7132,20.7328,6500.0
2012-03-07 13:40:00,21.11,21.12,21.1,21.11,5000.0,20.723,20.7328,20.7132,20.723,5000.0
2012-03-07 13:45:00,21.11,21.14,21.1,21.14,7600.0,20.723,20.7524,20.7132,20.7524,7600.0
2012-03-07 13:50:00,21.14,21.16,21.14,21.14,4600.0,20.7524,20.7721,20.7524,20.7524,4600.0
2012-03-07 13:55:00,21.14,21.14,21.13,21.14,11800.0,20.7524,20.7524,20.7426,20.7524,11800.0
2012-03-07 14:00:00,21.14,21.17,21.14,21.14,9000.0,20.7524,20.7819,20.7524,20.7524,9000.0
2012-03-07 14:05:00,21.13,21.14,21.13,21.14,6100.0,20.7426,20.7524,20.7426,20.7524,6100.0
2012-03-07 14:10:00,21.14,21.22,21.14,21.22,40100.0,20.7524,20.831,20.7524,20.831,40100.0
2012-03-07 14:15:00,21.21,21.25,21.21,21.25,37800.0,20.8211,20.8604,20.8211,20.8604,37800.0
2012-03-07 14:20:00,21.25,21.26,21.21,21.21,13900.0,20.8604,20.8702,20.8211,20.8211,13900.0
2012-03-07 14:25:00,21.21,21.22,21.17,21.22,16100.0,20.8211,20.831,20.7819,20.831,16100.0
2012-03-07 14:30:00,21.23,21.23,21.18,21.2,26200.0,20.8408,20.8408,20.7917,20.8113,26200.0
2012-03-07 14:35:00,21.2,21.2,21.17,21.2,7300.0,20.8113,20.8113,20.7819,20.8113,7300.0
2012-03-07 14:40:00,21.19,21.2,21.18,21.2,8900.0,20.8015,20.8113,20.7917,20.8113,8900.0
2012-03-07 14:45:00,21.19,21.2,21.17,21.18,5600.0,20.8015,20.8113,20.7819,20.7917,5600.0
2012-03-07 14:50:00,21.19,21.21,21.18,21.2,7100.0,20.8015,20.8211,20.7917,20.8113,7100.0
2012-03-07 14:55:00,21.2,21.21,21.17,21.17,5600.0,20.8113,20.8211,20.7819,20.7819,5600.0
2012-03-07 15:00:00,21.18,21.2,21.17,21.18,16400.0,20.7917,20.8113,20.7819,20.7917,16400.0
2012-03-07 15:05:00,21.18,21.18,21.15,21.16,14400.0,20.7917,20.7917,20.7622,20.7721,14400.0
2012-03-07 15:10:00,21.15,21.17,21.15,21.16,12800.0,20.7622,20.7819,20.7622,20.7721,12800.0
2012-03-07 15:15:00,21.15,21.15,21.12,21.12,9500.0,20.7622,20.7622,20.7328,20.7328,9500.0
2012-03-07 15:20:00,21.13,21.14,21.11,21.11,12300.0,20.7426,20.7524,20.723,20.723,12300.0
2012-03-07 15:25:00,21.11,21.11,21.09,21.09,9100.0,20.723,20.723,20.7033,20.7033,9100.0
2012-03-07 15:30:00,21.09,21.1,21.07,21.07,27100.0,20.7033,20.7132,20.6837,20.6837,27100.0
2012-03-07 15:35:00,21.07,21.08,21.06,21.06,8700.0,20.6837,20.6935,20.6739,20.6739,8700.0
2012-03-07 15:40:00,21.06,21.07,21.06,21.06,11300.0,20.6739,20.6837,20.6739,20.6739,11300.0
2012-03-07 15:45:00,21.07,21.07,21.06,21.07,12800.0,20.6837,20.6837,20.6739,20.6837,12800.0
2012-03-07 15:50:00,21.07,21.07,21.05,21.05,21000.0,20.6837,20.6837,20.6641,20.6641,21000.0
2012-03-07 15:55:00,21.05,21.06,21.02,21.03,70800.0,20.6641,20.6739,20.6346,20.6444,70800.0
2012-03-08 09:30:00,21.18,21.29,21.18,21.29,18800.0,20.7917,20.8997,20.7917,20.8997,18800.0
2012-03-08 09:35:00,21.29,21.37,21.28,21.35,21800.0,20.8997,20.9782,20.8899,20.9586,21800.0
2012-03-08 09:40:00,21.36,21.41,21.34,21.38,14700.0,20.9684,21.0175,20.9488,20.988,14700.0
2012-03-08 09:45:00,21.38,21.39,21.33,21.33,11900.0,20.988,20.9978,20.9389,20.9389,11900.0
2012-03-08 09:50:00,21.32,21.33,21.26,21.28,10200.0,20.9291,20.9389,20.8702,20.8899,10200.0
2012-03-08 09:55:00,21.26,21.27,21.21,21.23,6200.0,20.8702,20.88,20.8211,20.8408,6200.0
2012-03-08 10:00:00,21.22,21.25,21.15,21.15,12600.0,20.831,20.8604,20.7622,20.7622,12600.0
2012-03-08 10:05:00,21.14,21.14,21.1,21.11,13000.0,20.7524,20.7524,20.7132,20.723,13000.0
2012-03-08 10:10:00,21.1,21.1,21.03,21.07,9600.0,20.7132,20.7132,20.6444,20.6837,9600.0
2012-03-08 10:15:00,21.08,21.11,21.08,21.09,9100.0,20.6935,20.723,20.6935,20.7033,9100.0
2012-03-08 10:20:00,21.08,21.08,21.02,21.02,9400.0,20.6935,20.6935,20.6346,20.6346,9400.0
2012-03-08 10:25:00,21.01,21.02,21.0,21.0,6500.0,20.6248,20.6346,20.615,20.615,6500.0
2012-03-08 10:30:00,21.01,21.04,20.98,21.04,9200.0,20.6248,20.6543,20.5954,20.6543,9200.0
2012-03-08 10:35:00,21.03,21.07,21.03,21.07,4000.0,20.6444,20.6837,20.6444,20.6837,4000.0
2012-03-08 10:40:00,21.07,21.1,21.07,21.1,4800.0,20.6837,20.7132,20.6837,20.7132,4800.0
2012-03-08 10:45:00,21.11,21.18,21.11,21.14,15000.0,20.723,20.7917,20.723,20.7524,15000.0
2012-03-08 10:50:00,21.14,21.14,21.09,21.1,19100.0,20.7524,20.7524,20.7033,20.7132,19100.0
2012-03-08 10:55:00,21.1,21.11,21.1,21.11,2600.0,20.7132,20.723,20.7132,20.723,2600.0
2012-03-08 11:00:00,21.12,21.23,21.12,21.23,15000.0,20.7328,20.8408,20.7328,20.8408,15000.0
2012-03-08 11:05:00,21.22,21.27,21.22,21.27,8600.0,20.831,20.88,20.831,20.88,8600.0
2012-03-08 11:10:00,21.27,21.33,21.27,21.29,14900.0,20.88,20.9389,20.88,20.8997,14900.0
2012-03-08 11:15:00,21.29,21.3,21.29,21.29,8300.0,20.8997,20.9095,20.8997,20.8997,8300.0
2012-03-08 11:20:00,21.28,21.28,21.23,21.23,3400.0,20.8899,20.8899,20.8408,20.8408,3400.0
2012-03-08 11:25:00,21.23,21.24,21.17,21.17,21600.0,20.8408,20.8506,20.7819,20.7819,21600.0
2012-03-08 11:30:00,21.18,21.24,21.17,21.24,9700.0,20.7917,20.8506,20.7819,20.8506,9700.0
2012-03-08 11:35:00,21.24,21.27,21.24,21.27,6800.0,20.8506,20.88,20.8506,20.88,6800.0
2012-03-08 11:40:00,21.27,21.28,21.2,21.2,26100.0,20.88,20.8899,20.8113,20.8113,26100.0
2012-03-08 11:45:00,21.21,21.23,21.21,21.23,4000.0,20.8211,20.8408,20.8211,20.8408,4000.0
2012-03-08 11:50:00,21.24,21.25,21.24,21.25,2000.0,20.8506,20.8604,20.8506,20.8604,2000.0
2012-03-08 11:55:00,21.24,21.25,21.24,21.25,4600.0,20.8506,20.8604,20.8506,20.8604,4600.0
2012-03-08 12:00:00,21.26,21.31,21.26,21.31,7800.0,20.8702,20.9193,20.8702,20.9193,7800.0
2012-03-08 12:05:00,21.31,21.35,21.3,21.31,41300.0,20.9193,20.9586,20.9095,20.9193,41300.0
2012-03-08 12:10:00,21.31,21.32,21.3,21.31,21800.0,20.9193,20.9291,20.9095,20.9193,21800.0
2012-03-08 12:15:00,21.31,21.32,21.27,21.28,16300.0,20.9193,20.9291,20.88,20.8899,16300.0
2012-03-08 12:20:00,21.28,21.3,21.27,21.3,10700.0,20.8899,20.9095,20.88,20.9095,10700.0
2012-03-08 12:25:00,21.29,21.33,21.29,21.33,2800.0,20.8997,20.9389,20.8997,20.9389,2800.0
2012-03-08 12:30:00,21.32,21.32,21.29,21.3,4200.0,20.9291,20.9291,20.8997,20.9095,4200.0
2012-03-08 12:35:00,21.3,21.31,21.29,21.29,4200.0,20.9095,20.9193,20.8997,20.8997,4200.0
2012-03-08 12:40:00,21.3,21.3,21.29,21.29,4400.0,20.9095,20.9095,20.8997,20.8997,4400.0
2012-03-08 12:45:00,21.3,21.31,21.29,21.29,7700.0,20.9095,20.9193,20.8997,20.8997,7700.0
2012-03-08 12:50:00,21.3,21.32,21.29,21.3,13600.0,20.9095,20.9291,20.8997,20.9095,13600.0
2012-03-08 12:55:00,21.3,21.3,21.29,21.3,7500.0,20.9095,20.9095,20.8997,20.9095,7500.0
2012-03-08 13:00:00,21.29,21.3,21.24,21.24,21100.0,20.8997,20.9095,20.8506,20.8506,21100.0
2012-03-08 13:05:00,21.25,21.26,21.24,21.25,6200.0,20.8604,20.8702,20.8506,20.8604,6200.0
2012-03-08 13:10:00,21.25,21.28,21.24,21.28,8800.0,20.8604,20.8899,20.8506,20.8899,8800.0
2012-03-08 13:15:00,21.28,21.3,21.28,21.3,26100.0,20.8899,20.9095,20.8899,20.9095,26100.0
2012-03-08 13:20:00,21.3,21.32,21.29,21.29,31200.0,20.9095,20.9291,20.8997,20.8997,31200.0
2012-03-08 13:25:00,21.29,21.31,21.27,21.27,18300.0,20.8997,20.9193,20.88,20.88,18300.0
2012-03-08 13:30:00,21.27,21.29,21.27,21.29,3500.0,20.88,20.8997,20.88,20.8997,3500.0
2012-03-08 13:35:00,21.29,21.31,21.28,21.31,4600.0,20.8997,20.9193,20.8899,20.9193,4600.0
2012-03-08 13:40:00,21.31,21.32,21.3,21.3,14900.0,20.9193,20.9291,20.9095,20.9095,14900.0
2012-03-08 13:45:00,21.29,21.3,21.29,21.29,1900.0,20.8997,20.9095,20.8997,20.8997,1900.0
2012-03-08 13:50:00,21.29,21.3,21.26,21.26,5500.0,20.8997,20.9095,20.8702,20.8702,5500.0
2012-03-08 13:55:00,21.26,21.27,21.26,21.26,1900.0,20.8702,20.88,20.8702,20.8702,1900.0
2012-03-08 14:00:00,21.26,21.26,21.24,21.24,7900.0,20.8702,20.8702,20.8506,20.8506,7900.0
2012-03-08 14:05:00,21.25,21.25,21.24,21.25,2400.0,20.8604,20.8604,20.8506,20.8604,2400.0
2012-03-08 14:10:00,21.25,21.25,21.24,21.25,3600.0,20.8604,20.8604,20.8506,20.8604,3600.0
2012-03-08 14:15:00,21.25,21.25,21.2,21.21,19900.0,20.8604,20.8604,20.8113,20.8211,19900.0
2012-03-08 14:20:00,21.21,21.21,21.19,21.19,4700.0,20.8211,20.8211,20.8015,20.8015,4700.0
2012-03-08 14:25:00,21.19,21.2,21.13,21.14,20200.0,20.8015,20.8113,20.7426,20.7524,20200.0
2012-03-08 14:30:00,21.14,21.15,21.14,21.14,2500.0,20.7524,20.7622,20.7524,20.7524,2500.0
2012-03-08 14:35:00,21.15,21.16,21.14,21.16,5100.0,20.7622,20.7721,20.7524,20.7721,5100.0
2012-03-08 14:40:00,21.16,21.19,21.16,21.19,5400.0,20.7721,20.8015,20.7721,20.8015,5400.0
2012-03-08 14:45:00,21.19,21.21,21.19,21.2,9600.0,20.8015,20.8211,20.8015,20.8113,9600.0
2012-03-08 14:50:00,21.21,21.23,21.21,21.22,13600.0,20.8211,20.8408,20.8211,20.831,13600.0
2012-03-08 14:55:00,21.23,21.27,21.22,21.23,32000.0,20.8408,20.88,20.831,20.8408,32000.0
2012-03-08 15:00:00,21.23,21.24,21.23,21.23,6400.0,20.8408,20.8506,20.8408,20.8408,6400.0
2012-03-08 15:05:00,21.24,21.28,21.24,21.27,60100.0,20.8506,20.8899,20.8506,20.88,60100.0
2012-03-08 15:10:00,21.28,21.3,21.27,21.3,36300.0,20.8899,20.9095,20.88,20.9095,36300.0
2012-03-08 15:15:00,21.3,21.41,21.29,21.39,166000.0,20.9095,21.0175,20.8997,20.9978,166000.0
2012-03-08 15:20:00,21.39,21.47,21.39,21.45,152500.0,20.9978,21.0764,20.9978,21.0567,152500.0
2012-03-08 15:25:00,21.45,21.48,21.44,21.47,71400.0,21.0567,21.0862,21.0469,21.0764,71400.0
2012-03-08 15:30:00,21.47,21.47,21.42,21.42,30500.0,21.0764,21.0764,21.0273,21.0273,30500.0
2012-03-08 15:35:00,21.41,21.43,21.36,21.41,112900.0,21.0175,21.0371,20.9684,21.0175,112900.0
2012-03-08 15:40:00,21.41,21.45,21.41,21.44,68200.0,21.0175,21.0567,21.0175,21.0469,68200.0
2012-03-08 15:45:00,21.44,21.48,21.44,21.47,77700.0,21.0469,21.0862,21.0469,21.0764,77700.0
2012-03-08 15:50:00,21.47,21.47,21.44,21.44,84500.0,21.0764,21.0764,21.0469,21.0469,84500.0
2012-03-08 15:55:00,21.45,21.45,21.37,21.41,240500.0,21.0567,21.0567,20.9782,21.0175,240500.0
2012-03-09 09:30:00,21.42,21.46,21.42,21.46,20200.0,21.0273,21.0666,21.0273,21.0666,20200.0
2012-03-09 09:35:00,21.46,21.46,21.42,21.46,14500.0,21.0666,21.0666,21.0273,21.0666,14500.0
2012-03-09 09:40:00,21.46,21.48,21.39,21.41,33500.0,21.0666,21.0862,20.9978,21.0175,33500.0
2012-03-09 09:45:00,21.4,21.43,21.39,21.42,29300.0,21.0077,21.0371,20.9978,21.0273,29300.0
2012-03-09 09:50:00,21.42,21.45,21.42,21.45,28600.0,21.0273,21.0567,21.0273,21.0567,28600.0
2012-03-09 09:55:00,21.44,21.45,21.43,21.44,25100.0,21.0469,21.0567,21.0371,21.0469,25100.0
2012-03-09 10:00:00,21.44,21.45,21.39,21.41,27500.0,21.0469,21.0567,20.9978,21.0175,27500.0
2012-03-09 10:05:00,21.41,21.45,21.41,21.45,14400.0,21.0175,21.0567,21.0175,21.0567,14400.0
2012-03-09 10:10:00,21.46,21.46,21.4,21.44,26700.0,21.0666,21.0666,21.0077,21.0469,26700.0
2012-03-09 10:15:00,21.44,21.47,21.44,21.47,40300.0,21.0469,21.0764,21.0469,21.0764,40300.0
2012-03-09 10:20:00,21.47,21.5,21.45,21.48,33600.0,21.0764,21.1058,21.0567,21.0862,33600.0
2012-03-09 10:25:00,21.48,21.54,21.48,21.53,32800.0,21.0862,21.1451,21.0862,21.1353,32800.0
2012-03-09 10:30:00,21.53,21.54,21.51,21.52,22200.0,21.1353,21.1451,21.1156,21.1255,22200.0
2012-03-09 10:35:00,21.52,21.53,21.5,21.51,11900.0,21.1255,21.1353,21.1058,21.1156,11900.0
2012-03-09 10:40:00,21.51,21.52,21.48,21.49,15800.0,21.1156,21.1255,21.0862,21.096,15800.0
2012-03-09 10:45:00,21.48,21.51,21.48,21.5,18500.0,21.0862,21.1156,21.0862,21.1058,18500.0
2012-03-09 10:50:00,21.5,21.51,21.5,21.51,10200.0,21.1058,21.1156,21.1058,21.1156,10200.0
2012-03-09 10:55:00,21.51,21.52,21.5,21.51,71700.0,21.1156,21.1255,21.1058,21.1156,71700.0
2012-03-09 11:00:00,21.51,21.53,21.49,21.53,19700.0,21.1156,21.1353,21.096,21.1353,19700.0
2012-03-09 11:05:00,21.53,21.6,21.53,21.59,78500.0,21.1353,21.204,21.1353,21.1942,78500.0
2012-03-09 11:10:00,21.59,21.6,21.58,21.59,8900.0,21.1942,21.204,21.1844,21.1942,8900.0
2012-03-09 11:15:00,21.6,21.62,21.59,21.62,15300.0,21.204,21.2236,21.1942,21.2236,15300.0
2012-03-09 11:20:00,21.61,21.62,21.59,21.6,4600.0,21.2138,21.2236,21.1942,21.204,4600.0
2012-03-09 11:25:00,21.6,21.61,21.58,21.59,15300.0,21.204,21.2138,21.1844,21.1942,15300.0
2012-03-09 11:30:00,21.59,21.6,21.57,21.57,6600.0,21.1942,21.204,21.1745,21.1745,6600.0
2012-03-09 11:35:00,21.58,21.58,21.55,21.56,8600.0,21.1844,21.1844,21.1549,21.1647,8600.0
2012-03-09 11:40:00,21.56,21.58,21.56,21.58,5700.0,21.1647,21.1844,21.1647,21.1844,5700.0
2012-03-09 11:45:00,21.57,21.62,21.57,21.62,5200.0,21.1745,21.2236,21.1745,21.2236,5200.0
2012-03-09 11:50:00,21.62,21.64,21.61,21.63,4600.0,21.2236,21.2433,21.2138,21.2334,4600.0
2012-03-09 11:55:00,21.63,21.63,21.62,21.62,9300.0,21.2334,21.2334,21.2236,21.2236,9300.0
2012-03-09 12:00:00,21.62,21.64,21.62,21.63,7900.0,21.2236,21.2433,21.2236,21.2334,7900.0
2012-03-09 12:05:00,21.62,21.63,21.61,21.63,13100.0,21.2236,21.2334,21.2138,21.2334,13100.0
2012-03-09 12:10:00,21.62,21.64,21.62,21.63,9400.0,21.2236,21.2433,21.2236,21.2334,9400.0
2012-03-09 12:15:00,21.63,21.65,21.63,21.64,3100.0,21.2334,21.2531,21.2334,21.2433,3100.0
2012-03-09 12:20:00,21.63,21.67,21.63,21.66,24800.0,21.2334,21.2727,21.2334,21.2629,24800.0
2012-03-09 12:25:00,21.66,21.67,21.64,21.64,7100.0,21.2629,21.2727,21.2433,21.2433,7100.0
2012-03-09 12:30:00,21.65,21.65,21.6,21.61,9400.0,21.2531,21.2531,21.204,21.2138,9400.0
2012-03-09 12:35:00,21.61,21.61,21.6,21.61,1800.0,21.2138,21.2138,21.204,21.2138,1800.0
2012-03-09 12:40:00,21.61,21.61,21.59,21.6,5800.0,21.2138,21.2138,21.1942,21.204,5800.0
2012-03-09 12:45:00,21.6,21.61,21.6,21.6,1000.0,21.204,21.2138,21.204,21.204,1000.0
2012-03-09 12:50:00,21.6,21.62,21.6,21.62,14600.0,21.204,21.2236,21.204,21.2236,14600.0
2012-03-09 12:55:00,21.61,21.62,21.59,21.6,8600.0,21.2138,21.2236,21.1942,21.204,8600.0
2012-03-09 13:00:00,21.59,21.6,21.57,21.57,18400.0,21.1942,21.204,21.1745,21.1745,18400.0
2012-03-09 13:05:00,21.58,21.59,21.57,21.59,7700.0,21.1844,21.1942,21.1745,21.1942,7700.0
2012-03-09 13:10:00,21.58,21.6,21.58,21.6,18000.0,21.1844,21.204,21.1844,21.204,18000.0
2012-03-09 13:15:00,21.61,21.62,21.6,21.61,11500.0,21.2138,21.2236,21.204,21.2138,11500.0
2012-03-09 13:20:00,21.6,21.6,21.56,21.58,6800.0,21.204,21.204,21.1647,21.1844,6800.0
2012-03-09 13:25:00,21.57,21.6,21.55,21.6,18600.0,21.1745,21.204,21.1549,21.204,18600.0
2012-03-09 13:30:00,21.6,21.61,21.57,21.59,24200.0,21.204,21.2138,21.1745,21.1942,24200.0
2012-03-09 13:35:00,21.59,21.61,21.59,21.6,12000.0,21.1942,21.2138,21.1942,21.204,12000.0
2012-03-09 13:40:00,21.6,21.61,21.59,21.6,8900.0,21.204,21.2138,21.1942,21.204,8900.0
2012-03-09 13:45:00,21.6,21.62,21.6,21.6,21000.0,21.204,21.2236,21.204,21.204,21000.0
2012-03-09 13:50:00,21.6,21.63,21.59,21.63,21000.0,21.204,21.2334,21.1942,21.2334,21000.0
2012-03-09 13:55:00,21.64,21.66,21.63,21.64,10200.0,21.2433,21.2629,21.2334,21.2433,10200.0
2012-03-09 14:00:00,21.64,21.66,21.62,21.63,15300.0,21.2433,21.2629,21.2236,21.2334,15300.0
2012-03-09 14:05:00,21.63,21.63,21.59,21.59,26700.0,21.2334,21.2334,21.1942,21.1942,26700.0
2012-03-09 14:10:00,21.59,21.65,21.59,21.64,29100.0,21.1942,21.2531,21.1942,21.2433,29100.0
2012-03-09 14:15:00,21.63,21.64,21.63,21.63,9200.0,21.2334,21.2433,21.2334,21.2334,9200.0
2012-03-09 14:20:00,21.64,21.64,21.63,21.64,1900.0,21.2433,21.2433,21.2334,21.2433,1900.0
2012-03-09 14:25:00,21.64,21.64,21.63,21.63,2400.0,21.2433,21.2433,21.2334,21.2334,2400.0
2012-03-09 14:30:00,21.64,21.64,21.63,21.63,4100.0,21.2433,21.2433,21.2334,21.2334,4100.0
2012-03-09 14:35:00,21.64,21.64,21.63,21.64,2200.0,21.2433,21.2433,21.2334,21.2433,2200.0
2012-03-09 14:40:00,21.64,21.64,21.63,21.63,12600.0,21.2433,21.2433,21.2334,21.2334,12600.0
2012-03-09 14:45:00,21.64,21.64,21.61,21.62,22100.0,21.2433,21.2433,21.2138,21.2236,22100.0
2012-03-09 14:50:00,21.61,21.62,21.58,21.6,51000.0,21.2138,21.2236,21.1844,21.204,51000.0
2012-03-09 14:55:00,21.6,21.62,21.56,21.6,55800.0,21.204,21.2236,21.1647,21.204,55800.0
2012-03-09 15:00:00,21.59,21.61,21.59,21.61,25200.0,21.1942,21.2138,21.1942,21.2138,25200.0
2012-03-09 15:05:00,21.6,21.61,21.59,21.6,11700.0,21.204,21.2138,21.1942,21.204,11700.0
2012-03-09 15:10:00,21.6,21.6,21.57,21.58,10100.0,21.204,21.204,21.1745,21.1844,10100.0
2012-03-09 15:15:00,21.58,21.58,21.57,21.57,2900.0,21.1844,21.1844,21.1745,21.1745,2900.0
2012-03-09 15:20:00,21.57,21.61,21.57,21.6,17600.0,21.1745,21.2138,21.1745,21.204,17600.0
2012-03-09 15:25:00,21.58,21.61,21.58,21.6,13600.0,21.1844,21.2138,21.1844,21.204,13600.0
2012-03-09 15:30:00,21.59,21.6,21.57,21.57,34500.0,21.1942,21.204,21.1745,21.1745,34500.0
2012-03-09 15:35:00,21.57,21.62,21.57,21.61,36100.0,21.1745,21.2236,21.1745,21.2138,36100.0
2012-03-09 15:40:00,21.6,21.62,21.56,21.56,91000.0,21.204,21.2236,21.1647,21.1647,91000.0
2012-03-09 15:45:00,21.56,21.6,21.54,21.55,65600.0,21.1647,21.204,21.1451,21.1549,65600.0
2012-03-09 15:50:00,21.55,21.59,21.55,21.57,81400.0,21.1549,21.1942,21.1549,21.1745,81400.0
2012-03-09 15:55:00,21.58,21.66,21.57,21.65,284200.0,21.1844,21.2629,21.1745,21.2531,284200.0
2012-03-12 09:30:00,21.61,21.67,21.61,21.66,11500.0,21.2138,21.2727,21.2138,21.2629,11500.0
2012-03-12 09:35:00,21.63,21.68,21.63,21.67,6900.0,21.2334,21.2825,21.2334,21.2727,6900.0
2012-03-12 09:40:00,21.67,21.73,21.66,21.68,8100.0,21.2727,21.3316,21.2629,21.2825,8100.0
2012-03-12 09:45:00,21.68,21.68,21.52,21.54,8600.0,21.2825,21.2825,21.1255,21.1451,8600.0
2012-03-12 09:50:00,21.53,21.57,21.49,21.56,12800.0,21.1353,21.1745,21.096,21.1647,12800.0
2012-03-12 09:55:00,21.57,21.57,21.49,21.5,14100.0,21.1745,21.1745,21.096,21.1058,14100.0
2012-03-12 10:00:00,21.5,21.55,21.5,21.5,36500.0,21.1058,21.1549,21.1058,21.1058,36500.0
2012-03-12 10:05:00,21.5,21.59,21.49,21.58,57500.0,21.1058,21.1942,21.096,21.1844,57500.0
2012-03-12 10:10:00,21.58,21.6,21.52,21.56,62100.0,21.1844,21.204,21.1255,21.1647,62100.0
2012-03-12 10:15:00,21.56,21.59,21.53,21.59,13300.0,21.1647,21.1942,21.1353,21.1942,13300.0
2012-03-12 10:20:00,21.58,21.58,21.52,21.55,9300.0,21.1844,21.1844,21.1255,21.1549,9300.0
2012-03-12 10:25:00,21.54,21.55,21.49,21.5,17200.0,21.1451,21.1549,21.096,21.1058,17200.0
2012-03-12 10:30:00,21.5,21.53,21.48,21.53,14100.0,21.1058,21.1353,21.0862,21.1353,14100.0
2012-03-12 10:35:00,21.53,21.56,21.52,21.54,36300.0,21.1353,21.1647,21.1255,21.1451,36300.0
2012-03-12 10:40:00,21.55,21.57,21.54,21.57,5800.0,21.1549,21.1745,21.1451,21.1745,5800.0
2012-03-12 10:45:00,21.57,21.58,21.55,21.55,11500.0,21.1745,21.1844,21.1549,21.1549,11500.0
2012-03-12 10:50:00,21.56,21.62,21.56,21.62,9900.0,21.1647,21.2236,21.1647,21.2236,9900.0
2012-03-12 10:55:00,21.62,21.62,21.57,21.57,5600.0,21.2236,21.2236,21.1745,21.1745,5600.0
2012-03-12 11:00:00,21.57,21.59,21.56,21.56,11200.0,21.1745,21.1942,21.1647,21.1647,11200.0
2012-03-12 11:05:00,21.56,21.59,21.55,21.55,12200.0,21.1647,21.1942,21.1549,21.1549,12200.0
2012-03-12 11:10:00,21.56,21.59,21.55,21.58,8400.0,21.1647,21.1942,21.1549,21.1844,8400.0
2012-03-12 11:15:00,21.58,21.59,21.56,21.56,7300.0,21.1844,21.1942,21.1647,21.1647,7300.0
2012-03-12 11:20:00,21.56,21.56,21.5,21.51,16400.0,21.1647,21.1647,21.1058,21.1156,16400.0
2012-03-12 11:25:00,21.52,21.54,21.51,21.52,14400.0,21.1255,21.1451,21.1156,21.1255,14400.0
2012-03-12 11:30:00,21.53,21.55,21.53,21.54,14400.0,21.1353,21.1549,21.1353,21.1451,14400.0
2012-03-12 11:35:00,21.53,21.55,21.52,21.55,11500.0,21.1353,21.1549,21.1255,21.1549,11500.0
2012-03-12 11:40:00,21.55,21.61,21.55,21.6,23000.0,21.1549,21.2138,21.1549,21.204,23000.0
2012-03-12 11:45:00,21.6,21.61,21.58,21.58,7800.0,21.204,21.2138,21.1844,21.1844,7800.0
2012-03-12 11:50:00,21.58,21.61,21.55,21.56,12500.0,21.1844,21.2138,21.1549,21.1647,12500.0
2012-03-12 11:55:00,21.55,21.6,21.55,21.6,24700.0,21.1549,21.204,21.1549,21.204,24700.0
2012-03-12 12:00:00,21.6,21.67,21.56,21.64,29500.0,21.204,21.2727,21.1647,21.2433,29500.0
2012-03-12 12:05:00,21.64,21.64,21.63,21.63,4500.0,21.2433,21.2433,21.2334,21.2334,4500.0
2012-03-12 12:10:00,21.63,21.65,21.61,21.65,10500.0,21.2334,21.2531,21.2138,21.2531,10500.0
2012-03-12 12:15:00,21.65,21.67,21.64,21.64,6900.0,21.2531,21.2727,21.2433,21.2433,6900.0
2012-03-12 12:20:00,21.64,21.64,21.6,21.62,8700.0,21.2433,21.2433,21.204,21.2236,8700.0
2012-03-12 12:25:00,21.61,21.61,21.59,21.6,6600.0,21.2138,21.2138,21.1942,21.204,6600.0
2012-03-12 12:30:00,21.59,21.6,21.57,21.58,11800.0,21.1942,21.204,21.1745,21.1844,11800.0
2012-03-12 12:35:00,21.59,21.61,21.58,21.61,3600.0,21.1942,21.2138,21.1844,21.2138,3600.0
2012-03-12 12:40:00,21.61,21.61,21.59,21.6,10100.0,21.2138,21.2138,21.1942,21.204,10100.0
2012-03-12 12:45:00,21.6,21.62,21.6,21.6,4400.0,21.204,21.2236,21.204,21.204,4400.0
2012-03-12 12:50:00,21.6,21.61,21.59,21.59,4900.0,21.204,21.2138,21.1942,21.1942,4900.0
2012-03-12 12:55:00,21.58,21.62,21.58,21.61,10300.0,21.1844,21.2236,21.1844,21.2138,10300.0
2012-03-12 13:00:00,21.61,21.61,21.59,21.59,5400.0,21.2138,21.2138,21.1942,21.1942,5400.0
2012-03-12 13:05:00,21.59,21.6,21.57,21.58,8500.0,21.1942,21.204,21.1745,21.1844,8500.0
2012-03-12 13:10:00,21.57,21.58,21.56,21.57,6400.0,21.1745,21.1844,21.1647,21.1745,6400.0
2012-03-12 13:15:00,21.56,21.6,21.55,21.59,10800.0,21.1647,21.204,21.1549,21.1942,10800.0
2012-03-12 13:20:00,21.58,21.6,21.57,21.59,5000.0,21.1844,21.204,21.1745,21.1942,5000.0
2012-03-12 13:25:00,21.59,21.6,21.54,21.55,11400.0,21.1942,21.204,21.1451,21.1549,11400.0
2012-03-12 13:30:00,21.55,21.55,21.54,21.55,6200.0,21.1549,21.1549,21.1451,21.1549,6200.0
2012-03-12 13:35:00,21.56,21.61,21.56,21.61,7000.0,21.1647,21.2138,21.1647,21.2138,7000.0
2012-03-12 13:40:00,21.61,21.64,21.61,21.63,9400.0,21.2138,21.2433,21.2138,21.2334,9400.0
2012-03-12 13:45:00,21.63,21.63,21.59,21.6,9400.0,21.2334,21.2334,21.1942,21.204,9400.0
2012-03-12 13:50:00,21.6,21.6,21.59,21.6,2800.0,21.204,21.204,21.1942,21.204,2800.0
2012-03-12 13:55:00,21.6,21.6,21.56,21.56,7500.0,21.204,21.204,21.1647,21.1647,7500.0
2012-03-12 14:00:00,21.57,21.58,21.55,21.58,11800.0,21.1745,21.1844,21.1549,21.1844,11800.0
2012-03-12 14:05:00,21.58,21.58,21.57,21.58,2400.0,21.1844,21.1844,21.1745,21.1844,2400.0
2012-03-12 14:10:00,21.59,21.62,21.57,21.62,15100.0,21.1942,21.2236,21.1745,21.2236,15100.0
2012-03-12 14:15:00,21.62,21.63,21.59,21.6,7100.0,21.2236,21.2334,21.1942,21.204,7100.0
2012-03-12 14:20:00,21.6,21.6,21.57,21.58,7600.0,21.204,21.204,21.1745,21.1844,7600.0
2012-03-12 14:25:00,21.56,21.57,21.55,21.56,8600.0,21.1647,21.1745,21.1549,21.1647,8600.0
2012-03-12 14:30:00,21.57,21.58,21.56,21.58,6000.0,21.1745,21.1844,21.1647,21.1844,6000.0
2012-03-12 14:35:00,21.57,21.57,21.56,21.57,7000.0,21.1745,21.1745,21.1647,21.1745,7000.0
2012-03-12 14:40:00,21.56,21.6,21.55,21.59,36500.0,21.1647,21.204,21.1549,21.1942,36500.0
2012-03-12 14:45:00,21.59,21.62,21.59,21.61,3600.0,21.1942,21.2236,21.1942,21.2138,3600.0
2012-03-12 14:50:00,21.62,21.62,21.59,21.6,9000.0,21.2236,21.2236,21.1942,21.204,9000.0
2012-03-12 14:55:00,21.6,21.61,21.59,21.61,13300.0,21.204,21.2138,21.1942,21.2138,13300.0
2012-03-12 15:00:00,21.61,21.61,21.58,21.58,10000.0,21.2138,21.2138,21.1844,21.1844,10000.0
2012-03-12 15:05:00,21.58,21.59,21.57,21.58,8800.0,21.1844,21.1942,21.1745,21.1844,8800.0
2012-03-12 15:10:00,21.58,21.59,21.57,21.58,10600.0,21.1844,21.1942,21.1745,21.1844,10600.0
2012-03-12 15:15:00,21.58,21.6,21.56,21.6,42100.0,21.1844,21.204,21.1647,21.204,42100.0
2012-03-12 15:20:00,21.58,21.58,21.57,21.57,21400.0,21.1844,21.1844,21.1745,21.1745,21400.0
2012-03-12 15:25:00,21.57,21.58,21.57,21.58,14200.0,21.1745,21.1844,21.1745,21.1844,14200.0
2012-03-12 15:30:00,21.57,21.58,21.57,21.58,16400.0,21.1745,21.1844,21.1745,21.1844,16400.0
2012-03-12 15:35:00,21.57,21.58,21.53,21.55,78500.0,21.1745,21.1844,21.1353,21.1549,78500.0
2012-03-12 15:40:00,21.55,21.59,21.54,21.57,59200.0,21.1549,21.1942,21.1451,21.1745,59200.0
2012-03-12 15:45:00,21.57,21.59,21.55,21.59,62300.0,21.1745,21.1942,21.1549,21.1942,62300.0
2012-03-12 15:50:00,21.59,21.61,21.56,21.59,66300.0,21.1942,21.2138,21.1647,21.1942,66300.0
2012-03-12 15:55:00,21.58,21.61,21.56,21.6,138600.0,21.1844,21.2138,21.1647,21.204,138600.0
2012-03-13 09:30:00,21.75,21.75,21.59,21.73,126700.0,21.3512,21.3512,21.1942,21.3316,126700.0
2012-03-13 09:35:00,21.7,21.77,21.7,21.73,17000.0,21.3022,21.3709,21.3022,21.3316,17000.0
2012-03-13 09:40:00,21.74,21.74,21.66,21.68,5600.0,21.3414,21.3414,21.2629,21.2825,5600.0
2012-03-13 09:45:00,21.68,21.68,21.68,21.68,1400.0,21.2825,21.2825,21.2825,21.2825,1400.0
2012-03-13 09:50:00,21.66,21.67,21.57,21.63,96600.0,21.2629,21.2727,21.1745,21.2334,96600.0
2012-03-13 09:55:00,21.63,21.75,21.6,21.6,31900.0,21.2334,21.3512,21.204,21.204,31900.0
2012-03-13 10:00:00,21.59,21.6,21.58,21.6,5700.0,21.1942,21.204,21.1844,21.204,5700.0
2012-03-13 10:05:00,21.63,21.66,21.63,21.64,9000.0,21.2334,21.2629,21.2334,21.2433,9000.0
2012-03-13 10:10:00,21.65,21.65,21.64,21.64,2200.0,21.2531,21.2531,21.2433,21.2433,2200.0
2012-03-13 10:15:00,21.64,21.65,21.61,21.62,11100.0,21.2433,21.2531,21.2138,21.2236,11100.0
2012-03-13 10:20:00,21.62,21.64,21.58,21.64,38700.0,21.2236,21.2433,21.1844,21.2433,38700.0
2012-03-13 10:25:00,21.64,21.66,21.63,21.64,17100.0,21.2433,21.2629,21.2334,21.2433,17100.0
2012-03-13 10:30:00,21.64,21.7,21.64,21.68,9500.0,21.2433,21.3022,21.2433,21.2825,9500.0
2012-03-13 10:35:00,21.68,21.71,21.67,21.67,22600.0,21.2825,21.312,21.2727,21.2727,22600.0
2012-03-13 10:40:00,21.67,21.68,21.66,21.66,2700.0,21.2727,21.2825,21.2629,21.2629,2700.0
2012-03-13 10:45:00,21.66,21.66,21.62,21.62,7000.0,21.2629,21.2629,21.2236,21.2236,7000.0
2012-03-13 10:50:00,21.61,21.63,21.61,21.63,13700.0,21.2138,21.2334,21.2138,21.2334,13700.0
2012-03-13 10:55:00,21.63,21.69,21.63,21.64,23500.0,21.2334,21.2923,21.2334,21.2433,23500.0
2012-03-13 11:00:00,21.63,21.66,21.63,21.66,7100.0,21.2334,21.2629,21.2334,21.2629,7100.0
2012-03-13 11:05:00,21.66,21.67,21.65,21.67,2000.0,21.2629,21.2727,21.2531,21.2727,2000.0
2012-03-13 11:10:00,21.66,21.67,21.65,21.67,1800.0,21.2629,21.2727,21.2531,21.2727,1800.0
2012-03-13 11:15:00,21.66,21.67,21.66,21.67,1100.0,21.2629,21.2727,21.2629,21.2727,1100.0
2012-03-13 11:20:00,21.67,21.67,21.65,21.65,6700.0,21.2727,21.2727,21.2531,21.2531,6700.0
2012-03-13 11:25:00,21.65,21.68,21.65,21.68,7200.0,21.2531,21.2825,21.2531,21.2825,7200.0
2012-03-13 11:30:00,21.68,21.69,21.67,21.69,4200.0,21.2825,21.2923,21.2727,21.2923,4200.0
2012-03-13 11:35:00,21.68,21.72,21.68,21.71,10300.0,21.2825,21.3218,21.2825,21.312,10300.0
2012-03-13 11:40:00,21.71,21.75,21.71,21.73,8400.0,21.312,21.3512,21.312,21.3316,8400.0
2012-03-13 11:45:00,21.73,21.74,21.69,21.69,7500.0,21.3316,21.3414,21.2923,21.2923,7500.0
2012-03-13 11:50:00,21.69,21.71,21.69,21.7,5300.0,21.2923,21.312,21.2923,21.3022,5300.0
2012-03-13 11:55:00,21.7,21.71,21.63,21.66,64100.0,21.3022,21.312,21.2334,21.2629,64100.0
2012-03-13 12:00:00,21.66,21.71,21.66,21.71,20900.0,21.2629,21.312,21.2629,21.312,20900.0
2012-03-13 12:05:00,21.7,21.71,21.7,21.7,2200.0,21.3022,21.312,21.3022,21.3022,2200.0
2012-03-13 12:10:00,21.7,21.7,21.69,21.7,7400.0,21.3022,21.3022,21.2923,21.3022,7400.0
2012-03-13 12:15:00,21.7,21.7,21.7,21.7,400.0,21.3022,21.3022,21.3022,21.3022,400.0
2012-03-13 12:20:00,21.69,21.7,21.69,21.69,900.0,21.2923,21.3022,21.2923,21.2923,900.0
2012-03-13 12:25:00,21.69,21.7,21.69,21.69,500.0,21.2923,21.3022,21.2923,21.2923,500.0
2012-03-13 12:30:00,21.7,21.7,21.69,21.7,1400.0,21.3022,21.3022,21.2923,21.3022,1400.0
2012-03-13 12:35:00,21.69,21.7,21.67,21.67,24600.0,21.2923,21.3022,21.2727,21.2727,24600.0
2012-03-13 12:40:00,21.67,21.68,21.67,21.68,2000.0,21.2727,21.2825,21.2727,21.2825,2000.0
2012-03-13 12:45:00,21.67,21.72,21.67,21.72,18500.0,21.2727,21.3218,21.2727,21.3218,18500.0
2012-03-13 12:50:00,21.74,21.74,21.72,21.72,6600.0,21.3414,21.3414,21.3218,21.3218,6600.0
2012-03-13 12:55:00,21.72,21.72,21.7,21.71,12100.0,21.3218,21.3218,21.3022,21.312,12100.0
2012-03-13 13:00:00,21.72,21.77,21.71,21.77,20600.0,21.3218,21.3709,21.312,21.3709,20600.0
2012-03-13 13:05:00,21.78,21.79,21.75,21.75,27700.0,21.3807,21.3905,21.3512,21.3512,27700.0
2012-03-13 13:10:00,21.76,21.76,21.73,21.75,9800.0,21.3611,21.3611,21.3316,21.3512,9800.0
2012-03-13 13:15:00,21.75,21.75,21.72,21.74,18000.0,21.3512,21.3512,21.3218,21.3414,18000.0
2012-03-13 13:20:00,21.75,21.76,21.75,21.75,5500.0,21.3512,21.3611,21.3512,21.3512,5500.0
2012-03-13 13:25:00,21.76,21.76,21.74,21.75,9000.0,21.3611,21.3611,21.3414,21.3512,9000.0
2012-03-13 13:30:00,21.75,21.75,21.72,21.72,7100.0,21.3512,21.3512,21.3218,21.3218,7100.0
2012-03-13 13:35:00,21.72,21.73,21.7,21.7,7400.0,21.3218,21.3316,21.3022,21.3022,7400.0
2012-03-13 13:40:00,21.7,21.72,21.69,21.72,5500.0,21.3022,21.3218,21.2923,21.3218,5500.0
2012-03-13 13:45:00,21.71,21.73,21.71,21.73,5000.0,21.312,21.3316,21.312,21.3316,5000.0
2012-03-13 13:50:00,21.72,21.72,21.71,21.71,2500.0,21.3218,21.3218,21.312,21.312,2500.0
2012-03-13 13:55:00,21.71,21.73,21.7,21.71,47400.0,21.312,21.3316,21.3022,21.312,47400.0
2012-03-13 14:00:00,21.7,21.7,21.69,21.7,1300.0,21.3022,21.3022,21.2923,21.3022,1300.0
2012-03-13 14:05:00,21.69,21.7,21.69,21.69,1200.0,21.2923,21.3022,21.2923,21.2923,1200.0
2012-03-13 14:10:00,21.69,21.7,21.67,21.7,12300.0,21.2923,21.3022,21.2727,21.3022,12300.0
2012-03-13 14:15:00,21.7,21.72,21.63,21.71,69500.0,21.3022,21.3218,21.2334,21.312,69500.0
2012-03-13 14:20:00,21.72,21.77,21.72,21.76,9100.0,21.3218,21.3709,21.3218,21.3611,9100.0
2012-03-13 14:25:00,21.74,21.75,21.68,21.69,14100.0,21.3414,21.3512,21.2825,21.2923,14100.0
2012-03-13 14:30:00,21.69,21.73,21.69,21.71,21000.0,21.2923,21.3316,21.2923,21.312,21000.0
2012-03-13 14:35:00,21.7,21.76,21.7,21.74,82300.0,21.3022,21.3611,21.3022,21.3414,82300.0
2012-03-13 14:40:00,21.75,21.75,21.69,21.71,82100.0,21.3512,21.3512,21.2923,21.312,82100.0
2012-03-13 14:45:00,21.71,21.74,21.7,21.7,31700.0,21.312,21.3414,21.3022,21.3022,31700.0
2012-03-13 14:50:00,21.71,21.73,21.65,21.67,107600.0,21.312,21.3316,21.2531,21.2727,107600.0
2012-03-13 14:55:00,21.67,21.71,21.67,21.7,49000.0,21.2727,21.312,21.2727,21.3022,49000.0
2012-03-13 15:00:00,21.7,21.71,21.69,21.7,102100.0,21.3022,21.312,21.2923,21.3022,102100.0
2012-03-13 15:05:00,21.7,21.73,21.7,21.7,61800.0,21.3022,21.3316,21.3022,21.3022,61800.0
2012-03-13 15:10:00,21.7,21.75,21.7,21.74,16600.0,21.3022,21.3512,21.3022,21.3414,16600.0
2012-03-13 15:15:00,21.74,21.75,21.72,21.73,27000.0,21.3414,21.3512,21.3218,21.3316,27000.0
2012-03-13 15:20:00,21.74,21.79,21.72,21.79,30400.0,21.3414,21.3905,21.3218,21.3905,30400.0
2012-03-13 15:25:00,21.79,21.79,21.71,21.72,54600.0,21.3905,21.3905,21.312,21.3218,54600.0
2012-03-13 15:30:00,21.73,21.78,21.71,21.77,41800.0,21.3316,21.3807,21.312,21.3709,41800.0
2012-03-13 15:35:00,21.77,21.77,21.72,21.76,33200.0,21.3709,21.3709,21.3218,21.3611,33200.0
2012-03-13 15:40:00,21.76,21.78,21.71,21.75,95700.0,21.3611,21.3807,21.312,21.3512,95700.0
2012-03-13 15:45:00,21.75,21.75,21.72,21.74,40700.0,21.3512,21.3512,21.3218,21.3414,40700.0
2012-03-13 15:50:00,21.73,21.77,21.73,21.75,97200.0,21.3316,21.3709,21.3316,21.3512,97200.0
2012-03-13 15:55:00,21.75,21.8,21.72,21.79,107700.0,21.3512,21.4003,21.3218,21.3905,107700.0
2012-03-14 09:30:00,21.78,21.82,21.73,21.82,10700.0,21.3807,21.42,21.3316,21.42,10700.0
2012-03-14 09:35:00,21.82,21.85,21.78,21.82,23700.0,21.42,21.4494,21.3807,21.42,23700.0
2012-03-14 09:40:00,21.81,21.83,21.8,21.83,4900.0,21.4101,21.4298,21.4003,21.4298,4900.0
2012-03-14 09:45:00,21.84,21.87,21.84,21.87,5500.0,21.4396,21.469,21.4396,21.469,5500.0
2012-03-14 09:50:00,21.86,21.89,21.85,21.85,7300.0,21.4592,21.4887,21.4494,21.4494,7300.0
2012-03-14 09:55:00,21.84,21.88,21.82,21.82,11400.0,21.4396,21.4789,21.42,21.42,11400.0
2012-03-14 10:00:00,21.83,21.84,21.79,21.81,5200.0,21.4298,21.4396,21.3905,21.4101,5200.0
2012-03-14 10:05:00,21.83,21.91,21.81,21.91,9200.0,21.4298,21.5083,21.4101,21.5083,9200.0
2012-03-14 10:10:00,21.91,21.94,21.91,21.92,9300.0,21.5083,21.5378,21.5083,21.5181,9300.0
2012-03-14 10:15:00,21.92,21.96,21.91,21.96,6800.0,21.5181,21.5574,21.5083,21.5574,6800.0
2012-03-14 10:20:00,21.95,21.95,21.89,21.9,8500.0,21.5476,21.5476,21.4887,21.4985,8500.0
2012-03-14 10:25:00,21.89,21.91,21.88,21.88,7400.0,21.4887,21.5083,21.4789,21.4789,7400.0
2012-03-14 10:30:00,21.89,21.9,21.86,21.87,6000.0,21.4887,21.4985,21.4592,21.469,6000.0
2012-03-14 10:35:00,21.87,21.89,21.87,21.87,56000.0,21.469,21.4887,21.469,21.469,56000.0
2012-03-14 10:40:00,21.88,21.88,21.85,21.86,14500.0,21.4789,21.4789,21.4494,21.4592,14500.0
2012-03-14 10:45:00,21.87,21.87,21.81,21.81,6500.0,21.469,21.469,21.4101,21.4101,6500.0
2012-03-14 10:50:00,21.81,21.81,21.74,21.75,7700.0,21.4101,21.4101,21.3414,21.3512,7700.0
2012-03-14 10:55:00,21.74,21.76,21.69,21.75,31000.0,21.3414,21.3611,21.2923,21.3512,31000.0
2012-03-14 11:00:00,21.75,21.79,21.75,21.77,13700.0,21.3512,21.3905,21.3512,21.3709,13700.0
2012-03-14 11:05:00,21.77,21.79,21.76,21.78,15700.0,21.3709,21.3905,21.3611,21.3807,15700.0
2012-03-14 11:10:00,21.78,21.8,21.78,21.78,23300.0,21.3807,21.4003,21.3807,21.3807,23300.0
2012-03-14 11:15:00,21.78,21.78,21.73,21.74,12800.0,21.3807,21.3807,21.3316,21.3414,12800.0
2012-03-14 11:20:00,21.74,21.75,21.72,21.72,4900.0,21.3414,21.3512,21.3218,21.3218,4900.0
2012-03-14 11:25:00,21.72,21.75,21.72,21.74,7200.0,21.3218,21.3512,21.3218,21.3414,7200.0
2012-03-14 11:30:00,21.74,21.74,21.71,21.71,16600.0,21.3414,21.3414,21.312,21.312,16600.0
2012-03-14 11:35:00,21.72,21.79,21.71,21.78,29600.0,21.3218,21.3905,21.312,21.3807,29600.0
2012-03-14 11:40:00,21.78,21.8,21.78,21.78,20200.0,21.3807,21.4003,21.3807,21.3807,20200.0
2012-03-14 11:45:00,21.78,21.78,21.75,21.75,13800.0,21.3807,21.3807,21.3512,21.3512,13800.0
2012-03-14 11:50:00,21.75,21.76,21.72,21.72,5900.0,21.3512,21.3611,21.3218,21.3218,5900.0
2012-03-14 11:55:00,21.72,21.73,21.71,21.72,11500.0,21.3218,21.3316,21.312,21.3218,11500.0
2012-03-14 12:00:00,21.72,21.73,21.71,21.71,7300.0,21.3218,21.3316,21.312,21.312,7300.0
2012-03-14 12:05:00,21.72,21.72,21.7,21.7,7200.0,21.3218,21.3218,21.3022,21.3022,7200.0
2012-03-14 12:10:00,21.7,21.7,21.69,21.7,5900.0,21.3022,21.3022,21.2923,21.3022,5900.0
2012-03-14 12:15:00,21.7,21.7,21.7,21.7,6100.0,21.3022,21.3022,21.3022,21.3022,6100.0
2012-03-14 12:20:00,21.7,21.7,21.69,21.69,5800.0,21.3022,21.3022,21.2923,21.2923,5800.0
2012-03-14 12:25:00,21.7,21.7,21.67,21.68,7000.0,21.3022,21.3022,21.2727,21.2825,7000.0
2012-03-14 12:30:00,21.69,21.71,21.69,21.7,1000.0,21.2923,21.312,21.2923,21.3022,1000.0
2012-03-14 12:35:00,21.71,21.72,21.7,21.72,4400.0,21.312,21.3218,21.3022,21.3218,4400.0
2012-03-14 12:40:00,21.72,21.72,21.71,21.71,1100.0,21.3218,21.3218,21.312,21.312,1100.0
2012-03-14 12:45:00,21.72,21.74,21.72,21.73,4600.0,21.3218,21.3414,21.3218,21.3316,4600.0
2012-03-14 12:50:00,21.74,21.74,21.73,21.74,3400.0,21.3414,21.3414,21.3316,21.3414,3400.0
2012-03-14 12:55:00,21.74,21.75,21.74,21.75,4600.0,21.3414,21.3512,21.3414,21.3512,4600.0
2012-03-14 13:00:00,21.75,21.75,21.74,21.75,1500.0,21.3512,21.3512,21.3414,21.3512,1500.0
2012-03-14 13:05:00,21.75,21.77,21.75,21.76,6400.0,21.3512,21.3709,21.3512,21.3611,6400.0
2012-03-14 13:10:00,21.76,21.77,21.76,21.76,8200.0,21.3611,21.3709,21.3611,21.3611,8200.0
2012-03-14 13:15:00,21.76,21.77,21.76,21.77,2400.0,21.3611,21.3709,21.3611,21.3709,2400.0
2012-03-14 13:20:00,21.76,21.79,21.76,21.79,13800.0,21.3611,21.3905,21.3611,21.3905,13800.0
2012-03-14 13:25:00,21.79,21.8,21.79,21.8,2400.0,21.3905,21.4003,21.3905,21.4003,2400.0
2012-03-14 13:30:00,21.8,21.8,21.76,21.77,7200.0,21.4003,21.4003,21.3611,21.3709,7200.0
2012-03-14 13:35:00,21.76,21.76,21.71,21.71,6300.0,21.3611,21.3611,21.312,21.312,6300.0
2012-03-14 13:40:00,21.71,21.71,21.67,21.68,8500.0,21.312,21.312,21.2727,21.2825,8500.0
2012-03-14 13:45:00,21.67,21.7,21.66,21.68,13700.0,21.2727,21.3022,21.2629,21.2825,13700.0
2012-03-14 13:50:00,21.68,21.71,21.68,21.69,8100.0,21.2825,21.312,21.2825,21.2923,8100.0
2012-03-14 13:55:00,21.69,21.69,21.65,21.66,5400.0,21.2923,21.2923,21.2531,21.2629,5400.0
2012-03-14 14:00:00,21.67,21.7,21.67,21.7,3700.0,21.2727,21.3022,21.2727,21.3022,3700.0
2012-03-14 14:05:00,21.7,21.71,21.67,21.68,21800.0,21.3022,21.312,21.2727,21.2825,21800.0
2012-03-14 14:10:00,21.68,21.68,21.63,21.63,6800.0,21.2825,21.2825,21.2334,21.2334,6800.0
2012-03-14 14:15:00,21.64,21.65,21.63,21.65,9600.0,21.2433,21.2531,21.2334,21.2531,9600.0
2012-03-14 14:20:00,21.64,21.65,21.63,21.65,3800.0,21.2433,21.2531,21.2334,21.2531,3800.0
2012-03-14 14:25:00,21.66,21.69,21.66,21.69,5400.0,21.2629,21.2923,21.2629,21.2923,5400.0
2012-03-14 14:30:00,21.69,21.7,21.67,21.69,8000.0,21.2923,21.3022,21.2727,21.2923,8000.0
2012-03-14 14:35:00,21.7,21.7,21.69,21.69,3000.0,21.3022,21.3022,21.2923,21.2923,3000.0
2012-03-14 14:40:00,21.7,21.71,21.67,21.69,21900.0,21.3022,21.312,21.2727,21.2923,21900.0
2012-03-14 14:45:00,21.67,21.71,21.67,21.7,10600.0,21.2727,21.312,21.2727,21.3022,10600.0
2012-03-14 14:50:00,21.7,21.71,21.7,21.7,3400.0,21.3022,21.312,21.3022,21.3022,3400.0
2012-03-14 14:55:00,21.7,21.71,21.69,21.69,5400.0,21.3022,21.312,21.2923,21.2923,5400.0
2012-03-14 15:00:00,21.7,21.7,21.66,21.66,6000.0,21.3022,21.3022,21.2629,21.2629,6000.0
2012-03-14 15:05:00,21.66,21.69,21.66,21.68,6100.0,21.2629,21.2923,21.2629,21.2825,6100.0
2012-03-14 15:10:00,21.67,21.69,21.66,21.68,15800.0,21.2727,21.2923,21.2629,21.2825,15800.0
2012-03-14 15:15:00,21.69,21.69,21.62,21.62,19900.0,21.2923,21.2923,21.2236,21.2236,19900.0
2012-03-14 15:20:00,21.62,21.66,21.62,21.65,19000.0,21.2236,21.2629,21.2236,21.2531,19000.0
2012-03-14 15:25:00,21.65,21.67,21.64,21.65,25900.0,21.2531,21.2727,21.2433,21.2531,25900.0
2012-03-14 15:30:00,21.66,21.67,21.63,21.64,20300.0,21.2629,21.2727,21.2334,21.2433,20300.0
2012-03-14 15:35:00,21.64,21.64,21.63,21.64,11400.0,21.2433,21.2433,21.2334,21.2433,11400.0
2012-03-14 15:40:00,21.64,21.64,21.6,21.64,25400.0,21.2433,21.2433,21.204,21.2433,25400.0
2012-03-14 15:45:00,21.64,21.65,21.63,21.65,19800.0,21.2433,21.2531,21.2334,21.2531,19800.0
2012-03-14 15:50:00,21.65,21.65,21.64,21.65,41300.0,21.2531,21.2531,21.2433,21.2531,41300.0
2012-03-14 15:55:00,21.65,21.65,21.62,21.64,58300.0,21.2531,21.2531,21.2236,21.2433,58300.0
2012-03-15 09:30:00,21.64,21.65,21.51,21.54,12400.0,21.2433,21.2531,21.1156,21.1451,12400.0
2012-03-15 09:35:00,21.53,21.56,21.51,21.52,3700.0,21.1353,21.1647,21.1156,21.1255,3700.0
2012-03-15 09:40:00,21.54,21.62,21.52,21.56,11700.0,21.1451,21.2236,21.1255,21.1647,11700.0
2012-03-15 09:45:00,21.55,21.66,21.55,21.64,9300.0,21.1549,21.2629,21.1549,21.2433,9300.0
2012-03-15 09:50:00,21.66,21.74,21.64,21.73,18300.0,21.2629,21.3414,21.2433,21.3316,18300.0
2012-03-15 09:55:00,21.73,21.8,21.73,21.78,18000.0,21.3316,21.4003,21.3316,21.3807,18000.0
2012-03-15 10:00:00,21.79,21.8,21.75,21.77,17400.0,21.3905,21.4003,21.3512,21.3709,17400.0
2012-03-15 10:05:00,21.77,21.81,21.75,21.79,28300.0,21.3709,21.4101,21.3512,21.3905,28300.0
2012-03-15 10:10:00,21.78,21.79,21.7,21.77,83200.0,21.3807,21.3905,21.3022,21.3709,83200.0
2012-03-15 10:15:00,21.77,21.84,21.75,21.81,36300.0,21.3709,21.4396,21.3512,21.4101,36300.0
2012-03-15 10:20:00,21.82,21.87,21.82,21.84,11200.0,21.42,21.469,21.42,21.4396,11200.0
2012-03-15 10:25:00,21.85,21.88,21.84,21.87,5200.0,21.4494,21.4789,21.4396,21.469,5200.0
2012-03-15 10:30:00,21.87,21.88,21.85,21.85,9800.0,21.469,21.4789,21.4494,21.4494,9800.0
2012-03-15 10:35:00,21.87,21.87,21.78,21.8,30300.0,21.469,21.469,21.3807,21.4003,30300.0
2012-03-15 10:40:00,21.81,21.83,21.79,21.79,10700.0,21.4101,21.4298,21.3905,21.3905,10700.0
2012-03-15 10:45:00,21.8,21.81,21.78,21.8,5200.0,21.4003,21.4101,21.3807,21.4003,5200.0
2012-03-15 10:50:00,21.8,21.81,21.77,21.79,10200.0,21.4003,21.4101,21.3709,21.3905,10200.0
2012-03-15 10:55:00,21.79,21.81,21.74,21.75,18700.0,21.3905,21.4101,21.3414,21.3512,18700.0
2012-03-15 11:00:00,21.75,21.75,21.72,21.73,10800.0,21.3512,21.3512,21.3218,21.3316,10800.0
2012-03-15 11:05:00,21.72,21.75,21.7,21.74,12300.0,21.3218,21.3512,21.3022,21.3414,12300.0
2012-03-15 11:10:00,21.73,21.74,21.71,21.71,5300.0,21.3316,21.3414,21.312,21.312,5300.0
2012-03-15 11:15:00,21.71,21.76,21.71,21.74,7600.0,21.312,21.3611,21.312,21.3414,7600.0
2012-03-15 11:20:00,21.75,21.79,21.75,21.79,6600.0,21.3512,21.3905,21.3512,21.3905,6600.0
2012-03-15 11:25:00,21.79,21.82,21.79,21.82,15800.0,21.3905,21.42,21.3905,21.42,15800.0
2012-03-15 11:30:00,21.82,21.88,21.82,21.87,8000.0,21.42,21.4789,21.42,21.469,8000.0
2012-03-15 11:35:00,21.86,21.86,21.79,21.8,10000.0,21.4592,21.4592,21.3905,21.4003,10000.0
2012-03-15 11:40:00,21.8,21.87,21.8,21.86,8500.0,21.4003,21.469,21.4003,21.4592,8500.0
2012-03-15 11:45:00,21.86,21.86,21.82,21.83,8000.0,21.4592,21.4592,21.42,21.4298,8000.0
2012-03-15 11:50:00,21.83,21.83,21.79,21.8,6700.0,21.4298,21.4298,21.3905,21.4003,6700.0
2012-03-15 11:55:00,21.8,21.81,21.78,21.8,10200.0,21.4003,21.4101,21.3807,21.4003,10200.0
2012-03-15 12:00:00,21.8,21.82,21.79,21.8,10200.0,21.4003,21.42,21.3905,21.4003,10200.0
2012-03-15 12:05:00,21.79,21.82,21.79,21.8,14500.0,21.3905,21.42,21.3905,21.4003,14500.0
2012-03-15 12:10:00,21.81,21.82,21.8,21.81,4700.0,21.4101,21.42,21.4003,21.4101,4700.0
2012-03-15 12:15:00,21.82,21.83,21.8,21.83,9200.0,21.42,21.4298,21.4003,21.4298,9200.0
2012-03-15 12:20:00,21.83,21.88,21.82,21.88,16300.0,21.4298,21.4789,21.42,21.4789,16300.0
2012-03-15 12:25:00,21.88,21.9,21.87,21.88,7200.0,21.4789,21.4985,21.469,21.4789,7200.0
2012-03-15 12:30:00,21.89,21.9,21.87,21.87,16700.0,21.4887,21.4985,21.469,21.469,16700.0
2012-03-15 12:35:00,21.88,21.88,21.86,21.86,6600.0,21.4789,21.4789,21.4592,21.4592,6600.0
2012-03-15 12:40:00,21.87,21.9,21.86,21.9,25700.0,21.469,21.4985,21.4592,21.4985,25700.0
2012-03-15 12:45:00,21.9,21.9,21.86,21.87,21900.0,21.4985,21.4985,21.4592,21.469,21900.0
2012-03-15 12:50:00,21.87,21.87,21.85,21.85,5000.0,21.469,21.469,21.4494,21.4494,5000.0
2012-03-15 12:55:00,21.84,21.85,21.84,21.85,4600.0,21.4396,21.4494,21.4396,21.4494,4600.0
2012-03-15 13:00:00,21.85,21.89,21.84,21.88,16900.0,21.4494,21.4887,21.4396,21.4789,16900.0
2012-03-15 13:05:00,21.88,21.9,21.87,21.87,13600.0,21.4789,21.4985,21.469,21.469,13600.0
2012-03-15 13:10:00,21.88,21.88,21.84,21.84,11300.0,21.4789,21.4789,21.4396,21.4396,11300.0
2012-03-15 13:15:00,21.83,21.85,21.81,21.81,12600.0,21.4298,21.4494,21.4101,21.4101,12600.0
2012-03-15 13:20:00,21.82,21.83,21.79,21.8,14600.0,21.42,21.4298,21.3905,21.4003,14600.0
2012-03-15 13:25:00,21.8,21.8,21.78,21.78,5900.0,21.4003,21.4003,21.3807,21.3807,5900.0
2012-03-15 13:30:00,21.78,21.8,21.77,21.8,6400.0,21.3807,21.4003,21.3709,21.4003,6400.0
2012-03-15 13:35:00,21.79,21.8,21.79,21.8,1200.0,21.3905,21.4003,21.3905,21.4003,1200.0
2012-03-15 13:40:00,21.79,21.8,21.78,21.8,12900.0,21.3905,21.4003,21.3807,21.4003,12900.0
2012-03-15 13:45:00,21.8,21.8,21.78,21.8,8000.0,21.4003,21.4003,21.3807,21.4003,8000.0
2012-03-15 13:50:00,21.8,21.8,21.77,21.78,9700.0,21.4003,21.4003,21.3709,21.3807,9700.0
2012-03-15 13:55:00,21.77,21.81,21.77,21.8,18300.0,21.3709,21.4101,21.3709,21.4003,18300.0
2012-03-15 14:00:00,21.8,21.81,21.76,21.76,20600.0,21.4003,21.4101,21.3611,21.3611,20600.0
2012-03-15 14:05:00,21.77,21.82,21.77,21.8,28200.0,21.3709,21.42,21.3709,21.4003,28200.0
2012-03-15 14:10:00,21.8,21.8,21.77,21.78,6800.0,21.4003,21.4003,21.3709,21.3807,6800.0
2012-03-15 14:15:00,21.79,21.86,21.79,21.84,13000.0,21.3905,21.4592,21.3905,21.4396,13000.0
2012-03-15 14:20:00,21.85,21.85,21.84,21.84,1600.0,21.4494,21.4494,21.4396,21.4396,1600.0
2012-03-15 14:25:00,21.84,21.87,21.84,21.87,12900.0,21.4396,21.469,21.4396,21.469,12900.0
2012-03-15 14:30:00,21.86,21.86,21.81,21.81,13300.0,21.4592,21.4592,21.4101,21.4101,13300.0
2012-03-15 14:35:00,21.81,21.84,21.8,21.83,59400.0,21.4101,21.4396,21.4003,21.4298,59400.0
2012-03-15 14:40:00,21.84,21.85,21.82,21.82,14500.0,21.4396,21.4494,21.42,21.42,14500.0
2012-03-15 14:45:00,21.82,21.86,21.81,21.86,18400.0,21.42,21.4592,21.4101,21.4592,18400.0
2012-03-15 14:50:00,21.85,21.89,21.85,21.88,20200.0,21.4494,21.4887,21.4494,21.4789,20200.0
2012-03-15 14:55:00,21.88,21.88,21.85,21.85,5800.0,21.4789,21.4789,21.4494,21.4494,5800.0
2012-03-15 15:00:00,21.86,21.87,21.85,21.86,10700.0,21.4592,21.469,21.4494,21.4592,10700.0
2012-03-15 15:05:00,21.87,21.89,21.86,21.86,18700.0,21.469,21.4887,21.4592,21.4592,18700.0
2012-03-15 15:10:00,21.87,21.88,21.86,21.86,6700.0,21.469,21.4789,21.4592,21.4592,6700.0
2012-03-15 15:15:00,21.86,21.88,21.85,21.87,19800.0,21.4592,21.4789,21.4494,21.469,19800.0
2012-03-15 15:20:00,21.87,21.87,21.85,21.85,9700.0,21.469,21.469,21.4494,21.4494,9700.0
2012-03-15 15:25:00,21.85,21.89,21.85,21.86,28000.0,21.4494,21.4887,21.4494,21.4592,28000.0
2012-03-15 15:30:00,21.87,21.87,21.84,21.87,29100.0,21.469,21.469,21.4396,21.469,29100.0
2012-03-15 15:35:00,21.87,21.89,21.85,21.87,36800.0,21.469,21.4887,21.4494,21.469,36800.0
2012-03-15 15:40:00,21.87,21.9,21.86,21.9,47300.0,21.469,21.4985,21.4592,21.4985,47300.0
2012-03-15 15:45:00,21.89,21.89,21.86,21.88,65200.0,21.4887,21.4887,21.4592,21.4789,65200.0
2012-03-15 15:50:00,21.88,21.9,21.85,21.85,83000.0,21.4789,21.4985,21.4494,21.4494,83000.0
2012-03-15 15:55:00,21.86,21.9,21.86,21.88,105100.0,21.4592,21.4985,21.4592,21.4789,105100.0
2012-03-16 09:30:00,21.92,21.98,21.92,21.97,258300.0,21.5181,21.577,21.5181,21.5672,258300.0
2012-03-16 09:35:00,21.95,21.98,21.92,21.95,35400.0,21.5476,21.577,21.5181,21.5476,35400.0
2012-03-16 09:40:00,21.94,21.95,21.91,21.93,16800.0,21.5378,21.5476,21.5083,21.5279,16800.0
2012-03-16 09:45:00,21.93,21.95,21.92,21.94,2200.0,21.5279,21.5476,21.5181,21.5378,2200.0
2012-03-16 09:50:00,21.96,21.98,21.93,21.95,7700.0,21.5574,21.577,21.5279,21.5476,7700.0
2012-03-16 09:55:00,21.94,21.94,21.92,21.94,6300.0,21.5378,21.5378,21.5181,21.5378,6300.0
2012-03-16 10:00:00,21.94,21.99,21.93,21.98,32600.0,21.5378,21.5868,21.5279,21.577,32600.0
2012-03-16 10:05:00,21.99,22.01,21.93,21.95,43900.0,21.5868,21.6065,21.5279,21.5476,43900.0
2012-03-16 10:10:00,21.95,22.02,21.93,22.01,17700.0,21.5476,21.6163,21.5279,21.6065,17700.0
2012-03-16 10:15:00,22.02,22.04,22.0,22.0,12500.0,21.6163,21.6359,21.5967,21.5967,12500.0
2012-03-16 10:20:00,22.0,22.03,22.0,22.02,10100.0,21.5967,21.6261,21.5967,21.6163,10100.0
2012-03-16 10:25:00,22.03,22.05,22.02,22.02,11600.0,21.6261,21.6457,21.6163,21.6163,11600.0
2012-03-16 10:30:00,22.02,22.02,21.98,22.01,6800.0,21.6163,21.6163,21.577,21.6065,6800.0
2012-03-16 10:35:00,22.01,22.07,22.0,22.03,13100.0,21.6065,21.6654,21.5967,21.6261,13100.0
2012-03-16 10:40:00,22.03,22.06,22.03,22.05,9600.0,21.6261,21.6556,21.6261,21.6457,9600.0
2012-03-16 10:45:00,22.05,22.06,22.04,22.05,11500.0,21.6457,21.6556,21.6359,21.6457,11500.0
2012-03-16 10:50:00,22.05,22.07,22.04,22.06,9800.0,21.6457,21.6654,21.6359,21.6556,9800.0
2012-03-16 10:55:00,22.05,22.07,22.05,22.07,12800.0,21.6457,21.6654,21.6457,21.6654,12800.0
2012-03-16 11:00:00,22.07,22.08,22.04,22.04,12700.0,21.6654,21.6752,21.6359,21.6359,12700.0
2012-03-16 11:05:00,22.04,22.05,22.01,22.02,11900.0,21.6359,21.6457,21.6065,21.6163,11900.0
2012-03-16 11:10:00,22.02,22.03,22.0,22.0,21500.0,21.6163,21.6261,21.5967,21.5967,21500.0
2012-03-16 11:15:00,22.01,22.02,22.0,22.01,29300.0,21.6065,21.6163,21.5967,21.6065,29300.0
2012-03-16 11:20:00,22.01,22.03,21.99,21.99,16600.0,21.6065,21.6261,21.5868,21.5868,16600.0
2012-03-16 11:25:00,21.99,22.03,21.99,22.01,11700.0,21.5868,21.6261,21.5868,21.6065,11700.0
2012-03-16 11:30:00,22.02,22.02,22.0,22.01,3800.0,21.6163,21.6163,21.5967,21.6065,3800.0
2012-03-16 11:35:00,22.0,22.05,22.0,22.05,14900.0,21.5967,21.6457,21.5967,21.6457,14900.0
2012-03-16 11:40:00,22.05,22.07,22.04,22.07,4200.0,21.6457,21.6654,21.6359,21.6654,4200.0
2012-03-16 11:45:00,22.06,22.1,22.06,22.08,5900.0,21.6556,21.6948,21.6556,21.6752,5900.0
2012-03-16 11:50:00,22.09,22.14,22.09,22.13,11900.0,21.685,21.7341,21.685,21.7243,11900.0
2012-03-16 11:55:00,22.14,22.15,22.14,22.15,6100.0,21.7341,21.7439,21.7341,21.7439,6100.0
2012-03-16 12:00:00,22.14,22.15,22.11,22.11,13500.0,21.7341,21.7439,21.7046,21.7046,13500.0
2012-03-16 12:05:00,22.11,22.12,22.09,22.09,16400.0,21.7046,21.7145,21.685,21.685,16400.0
2012-03-16 12:10:00,22.09,22.1,22.06,22.07,8200.0,21.685,21.6948,21.6556,21.6654,8200.0
2012-03-16 12:15:00,22.06,22.07,22.05,22.05,3300.0,21.6556,21.6654,21.6457,21.6457,3300.0
2012-03-16 12:20:00,22.05,22.05,22.03,22.03,9800.0,21.6457,21.6457,21.6261,21.6261,9800.0
2012-03-16 12:25:00,22.04,22.06,22.03,22.05,7800.0,21.6359,21.6556,21.6261,21.6457,7800.0
2012-03-16 12:30:00,22.05,22.05,22.04,22.04,1500.0,21.6457,21.6457,21.6359,21.6359,1500.0
2012-03-16 12:35:00,22.04,22.05,22.04,22.04,1600.0,21.6359,21.6457,21.6359,21.6359,1600.0
2012-03-16 12:40:00,22.04,22.05,22.03,22.04,7800.0,21.6359,21.6457,21.6261,21.6359,7800.0
2012-03-16 12:45:00,22.05,22.05,22.04,22.05,1300.0,21.6457,21.6457,21.6359,21.6457,1300.0
2012-03-16 12:50:00,22.05,22.05,22.03,22.03,3900.0,21.6457,21.6457,21.6261,21.6261,3900.0
2012-03-16 12:55:00,22.04,22.04,22.03,22.03,2500.0,21.6359,21.6359,21.6261,21.6261,2500.0
2012-03-16 13:00:00,22.03,22.04,22.02,22.03,9200.0,21.6261,21.6359,21.6163,21.6261,9200.0
2012-03-16 13:05:00,22.04,22.04,22.03,22.04,500.0,21.6359,21.6359,21.6261,21.6359,500.0
2012-03-16 13:10:00,22.03,22.04,22.01,22.03,10900.0,21.6261,21.6359,21.6065,21.6261,10900.0
2012-03-16 13:15:00,22.02,22.03,22.02,22.03,2100.0,21.6163,21.6261,21.6163,21.6261,2100.0
2012-03-16 13:20:00,22.02,22.05,22.02,22.03,19600.0,21.6163,21.6457,21.6163,21.6261,19600.0
2012-03-16 13:25:00,22.04,22.05,22.02,22.02,4300.0,21.6359,21.6457,21.6163,21.6163,4300.0
2012-03-16 13:30:00,22.02,22.04,22.02,22.02,3200.0,21.6163,21.6359,21.6163,21.6163,3200.0
2012-03-16 13:35:00,22.02,22.02,22.01,22.02,1700.0,21.6163,21.6163,21.6065,21.6163,1700.0
2012-03-16 13:40:00,22.01,22.01,21.99,22.0,8100.0,21.6065,21.6065,21.5868,21.5967,8100.0
2012-03-16 13:45:00,21.99,22.02,21.98,22.0,18700.0,21.5868,21.6163,21.577,21.5967,18700.0
2012-03-16 13:50:00,22.01,22.03,22.0,22.01,8400.0,21.6065,21.6261,21.5967,21.6065,8400.0
2012-03-16 13:55:00,22.02,22.03,22.02,22.03,7700.0,21.6163,21.6261,21.6163,21.6261,7700.0
2012-03-16 14:00:00,22.02,22.02,22.0,22.01,9500.0,21.6163,21.6163,21.5967,21.6065,9500.0
2012-03-16 14:05:00,22.0,22.01,22.0,22.0,3400.0,21.5967,21.6065,21.5967,21.5967,3400.0
2012-03-16 14:10:00,22.0,22.01,21.98,21.98,6500.0,21.5967,21.6065,21.577,21.577,6500.0
2012-03-16 14:15:00,21.98,21.99,21.98,21.98,4000.0,21.577,21.5868,21.577,21.577,4000.0
2012-03-16 14:20:00,21.99,21.99,21.98,21.98,3900.0,21.5868,21.5868,21.577,21.577,3900.0
2012-03-16 14:25:00,21.98,21.99,21.98,21.99,4500.0,21.577,21.5868,21.577,21.5868,4500.0
2012-03-16 14:30:00,21.99,22.0,21.99,22.0,500.0,21.5868,21.5967,21.5868,21.5967,500.0
2012-03-16 14:35:00,21.99,22.0,21.98,21.99,14000.0,21.5868,21.5967,21.577,21.5868,14000.0
2012-03-16 14:40:00,21.99,22.0,21.99,22.0,73200.0,21.5868,21.5967,21.5868,21.5967,73200.0
2012-03-16 14:45:00,21.99,22.0,21.99,22.0,66600.0,21.5868,21.5967,21.5868,21.5967,66600.0
2012-03-16 14:50:00,21.99,22.0,21.99,22.0,5200.0,21.5868,21.5967,21.5868,21.5967,5200.0
2012-03-16 14:55:00,22.0,22.0,21.99,21.99,9200.0,21.5967,21.5967,21.5868,21.5868,9200.0
2012-03-16 15:00:00,21.99,22.0,21.98,22.0,5200.0,21.5868,21.5967,21.577,21.5967,5200.0
2012-03-16 15:05:00,21.99,22.0,21.99,22.0,8100.0,21.5868,21.5967,21.5868,21.5967,8100.0
2012-03-16 15:10:00,22.0,22.0,21.97,21.98,14300.0,21.5967,21.5967,21.5672,21.577,14300.0
2012-03-16 15:15:00,21.98,21.98,21.96,21.96,6400.0,21.577,21.577,21.5574,21.5574,6400.0
2012-03-16 15:20:00,21.96,22.0,21.95,21.99,17600.0,21.5574,21.5967,21.5476,21.5868,17600.0
2012-03-16 15:25:00,21.99,21.99,21.97,21.98,17600.0,21.5868,21.5868,21.5672,21.577,17600.0
2012-03-16 15:30:00,21.98,21.99,21.93,21.93,31300.0,21.577,21.5868,21.5279,21.5279,31300.0
2012-03-16 15:35:00,21.93,21.95,21.92,21.95,25300.0,21.5279,21.5476,21.5181,21.5476,25300.0
2012-03-16 15:40:00,21.95,21.96,21.94,21.95,6700.0,21.5476,21.5574,21.5378,21.5476,6700.0
2012-03-16 15:45:00,21.96,21.96,21.92,21.93,64600.0,21.5574,21.5574,21.5181,21.5279,64600.0
2012-03-16 15:50:00,21.93,21.94,21.9,21.91,65200.0,21.5279,21.5378,21.4985,21.5083,65200.0
2012-03-16 15:55:00,21.91,21.94,21.9,21.94,111100.0,21.5083,21.5378,21.4985,21.5378,111100.0
2012-03-19 09:30:00,21.86,21.92,21.85,21.85,8000.0,21.4592,21.5181,21.4494,21.4494,8000.0
2012-03-19 09:35:00,21.86,21.87,21.78,21.78,6900.0,21.4592,21.469,21.3807,21.3807,6900.0
2012-03-19 09:40:00,21.78,21.82,21.78,21.81,9000.0,21.3807,21.42,21.3807,21.4101,9000.0
2012-03-19 09:45:00,21.82,21.89,21.81,21.89,12000.0,21.42,21.4887,21.4101,21.4887,12000.0
2012-03-19 09:50:00,21.88,21.91,21.87,21.88,11600.0,21.4789,21.5083,21.469,21.4789,11600.0
2012-03-19 09:55:00,21.87,21.87,21.84,21.84,7900.0,21.469,21.469,21.4396,21.4396,7900.0
2012-03-19 10:00:00,21.84,21.84,21.78,21.83,17200.0,21.4396,21.4396,21.3807,21.4298,17200.0
2012-03-19 10:05:00,21.82,21.82,21.65,21.66,36300.0,21.42,21.42,21.2531,21.2629,36300.0
2012-03-19 10:10:00,21.65,21.78,21.65,21.77,10800.0,21.2531,21.3807,21.2531,21.3709,10800.0
2012-03-19 10:15:00,21.78,21.84,21.77,21.83,17200.0,21.3807,21.4396,21.3709,21.4298,17200.0
2012-03-19 10:20:00,21.84,21.85,21.76,21.77,36100.0,21.4396,21.4494,21.3611,21.3709,36100.0
2012-03-19 10:25:00,21.76,21.77,21.73,21.73,10900.0,21.3611,21.3709,21.3316,21.3316,10900.0
2012-03-19 10:30:00,21.72,21.74,21.72,21.74,6000.0,21.3218,21.3414,21.3218,21.3414,6000.0
2012-03-19 10:35:00,21.73,21.77,21.73,21.77,7400.0,21.3316,21.3709,21.3316,21.3709,7400.0
2012-03-19 10:40:00,21.78,21.79,21.71,21.73,41500.0,21.3807,21.3905,21.312,21.3316,41500.0
2012-03-19 10:45:00,21.73,21.73,21.68,21.68,27400.0,21.3316,21.3316,21.2825,21.2825,27400.0
2012-03-19 10:50:00,21.68,21.71,21.66,21.71,17600.0,21.2825,21.312,21.2629,21.312,17600.0
2012-03-19 10:55:00,21.71,21.71,21.67,21.67,18300.0,21.312,21.312,21.2727,21.2727,18300.0
2012-03-19 11:00:00,21.68,21.69,21.64,21.67,20400.0,21.2825,21.2923,21.2433,21.2727,20400.0
2012-03-19 11:05:00,21.66,21.68,21.64,21.68,23200.0,21.2629,21.2825,21.2433,21.2825,23200.0
2012-03-19 11:10:00,21.67,21.68,21.6,21.6,13400.0,21.2727,21.2825,21.204,21.204,13400.0
2012-03-19 11:15:00,21.6,21.62,21.57,21.57,10200.0,21.204,21.2236,21.1745,21.1745,10200.0
2012-03-19 11:20:00,21.57,21.58,21.57,21.57,4000.0,21.1745,21.1844,21.1745,21.1745,4000.0
2012-03-19 11:25:00,21.58,21.61,21.57,21.61,16500.0,21.1844,21.2138,21.1745,21.2138,16500.0
2012-03-19 11:30:00,21.61,21.66,21.61,21.65,10700.0,21.2138,21.2629,21.2138,21.2531,10700.0
2012-03-19 11:35:00,21.64,21.67,21.64,21.67,10300.0,21.2433,21.2727,21.2433,21.2727,10300.0
2012-03-19 11:40:00,21.67,21.7,21.65,21.69,18400.0,21.2727,21.3022,21.2531,21.2923,18400.0
2012-03-19 11:45:00,21.68,21.71,21.68,21.7,7700.0,21.2825,21.312,21.2825,21.3022,7700.0
2012-03-19 11:50:00,21.71,21.71,21.7,21.71,6200.0,21.312,21.312,21.3022,21.312,6200.0
2012-03-19 11:55:00,21.69,21.73,21.69,21.73,8400.0,21.2923,21.3316,21.2923,21.3316,8400.0
2012-03-19 12:00:00,21.73,21.75,21.73,21.74,7600.0,21.3316,21.3512,21.3316,21.3414,7600.0
2012-03-19 12:05:00,21.75,21.75,21.74,21.74,4900.0,21.3512,21.3512,21.3414,21.3414,4900.0
2012-03-19 12:10:00,21.74,21.75,21.67,21.68,33400.0,21.3414,21.3512,21.2727,21.2825,33400.0
2012-03-19 12:15:00,21.68,21.71,21.68,21.7,11500.0,21.2825,21.312,21.2825,21.3022,11500.0
2012-03-19 12:20:00,21.7,21.7,21.67,21.68,12500.0,21.3022,21.3022,21.2727,21.2825,12500.0
2012-03-19 12:25:00,21.68,21.7,21.67,21.7,10600.0,21.2825,21.3022,21.2727,21.3022,10600.0
2012-03-19 12:30:00,21.69,21.71,21.69,21.7,11100.0,21.2923,21.312,21.2923,21.3022,11100.0
2012-03-19 12:35:00,21.71,21.74,21.71,21.71,25800.0,21.312,21.3414,21.312,21.312,25800.0
2012-03-19 12:40:00,21.72,21.75,21.71,21.73,18900.0,21.3218,21.3512,21.312,21.3316,18900.0
2012-03-19 12:45:00,21.72,21.76,21.72,21.76,5800.0,21.3218,21.3611,21.3218,21.3611,5800.0
2012-03-19 12:50:00,21.76,21.78,21.75,21.78,6600.0,21.3611,21.3807,21.3512,21.3807,6600.0
2012-03-19 12:55:00,21.77,21.79,21.77,21.78,10500.0,21.3709,21.3905,21.3709,21.3807,10500.0
2012-03-19 13:00:00,21.78,21.78,21.77,21.78,8700.0,21.3807,21.3807,21.3709,21.3807,8700.0
2012-03-19 13:05:00,21.78,21.78,21.75,21.77,13700.0,21.3807,21.3807,21.3512,21.3709,13700.0
2012-03-19 13:10:00,21.76,21.81,21.76,21.81,8700.0,21.3611,21.4101,21.3611,21.4101,8700.0
2012-03-19 13:15:00,21.81,21.81,21.77,21.78,16700.0,21.4101,21.4101,21.3709,21.3807,16700.0
2012-03-19 13:20:00,21.78,21.8,21.76,21.76,15900.0,21.3807,21.4003,21.3611,21.3611,15900.0
2012-03-19 13:25:00,21.77,21.79,21.76,21.77,6300.0,21.3709,21.3905,21.3611,21.3709,6300.0
2012-03-19 13:30:00,21.78,21.78,21.73,21.75,15100.0,21.3807,21.3807,21.3316,21.3512,15100.0
2012-03-19 13:35:00,21.75,21.78,21.74,21.77,6000.0,21.3512,21.3807,21.3414,21.3709,6000.0
2012-03-19 13:40:00,21.78,21.81,21.77,21.81,11600.0,21.3807,21.4101,21.3709,21.4101,11600.0
2012-03-19 13:45:00,21.81,21.82,21.8,21.8,12800.0,21.4101,21.42,21.4003,21.4003,12800.0
2012-03-19 13:50:00,21.82,21.83,21.82,21.82,8400.0,21.42,21.4298,21.42,21.42,8400.0
2012-03-19 13:55:00,21.83,21.84,21.79,21.79,15500.0,21.4298,21.4396,21.3905,21.3905,15500.0
2012-03-19 14:00:00,21.79,21.82,21.79,21.8,33700.0,21.3905,21.42,21.3905,21.4003,33700.0
2012-03-19 14:05:00,21.8,21.8,21.79,21.8,9300.0,21.4003,21.4003,21.3905,21.4003,9300.0
2012-03-19 14:10:00,21.8,21.84,21.79,21.8,25100.0,21.4003,21.4396,21.3905,21.4003,25100.0
2012-03-19 14:15:00,21.79,21.8,21.79,21.79,4400.0,21.3905,21.4003,21.3905,21.3905,4400.0
2012-03-19 14:20:00,21.8,21.8,21.79,21.8,7000.0,21.4003,21.4003,21.3905,21.4003,7000.0
2012-03-19 14:25:00,21.8,21.8,21.78,21.8,18200.0,21.4003,21.4003,21.3807,21.4003,18200.0
2012-03-19 14:30:00,21.8,21.8,21.77,21.77,30300.0,21.4003,21.4003,21.3709,21.3709,30300.0
2012-03-19 14:35:00,21.77,21.78,21.75,21.75,7500.0,21.3709,21.3807,21.3512,21.3512,7500.0
2012-03-19 14:40:00,21.75,21.77,21.75,21.77,9900.0,21.3512,21.3709,21.3512,21.3709,9900.0
2012-03-19 14:45:00,21.77,21.78,21.76,21.78,8000.0,21.3709,21.3807,21.3611,21.3807,8000.0
2012-03-19 14:50:00,21.77,21.82,21.77,21.82,27800.0,21.3709,21.42,21.3709,21.42,27800.0
2012-03-19 14:55:00,21.81,21.82,21.77,21.77,26800.0,21.4101,21.42,21.3709,21.3709,26800.0
2012-03-19 15:00:00,21.78,21.8,21.78,21.8,10300.0,21.3807,21.4003,21.3807,21.4003,10300.0
2012-03-19 15:05:00,21.8,21.8,21.77,21.78,16700.0,21.4003,21.4003,21.3709,21.3807,16700.0
2012-03-19 15:10:00,21.78,21.79,21.77,21.79,7000.0,21.3807,21.3905,21.3709,21.3905,7000.0
2012-03-19 15:15:00,21.79,21.82,21.79,21.8,16800.0,21.3905,21.42,21.3905,21.4003,16800.0
2012-03-19 15:20:00,21.8,21.8,21.76,21.78,15600.0,21.4003,21.4003,21.3611,21.3807,15600.0
2012-03-19 15:25:00,21.78,21.79,21.77,21.77,13300.0,21.3807,21.3905,21.3709,21.3709,13300.0
2012-03-19 15:30:00,21.77,21.8,21.77,21.79,17300.0,21.3709,21.4003,21.3709,21.3905,17300.0
2012-03-19 15:35:00,21.79,21.8,21.79,21.79,11800.0,21.3905,21.4003,21.3905,21.3905,11800.0
2012-03-19 15:40:00,21.79,21.8,21.76,21.8,45300.0,21.3905,21.4003,21.3611,21.4003,45300.0
2012-03-19 15:45:00,21.79,21.8,21.74,21.74,58000.0,21.3905,21.4003,21.3414,21.3414,58000.0
2012-03-19 15:50:00,21.74,21.75,21.73,21.74,29300.0,21.3414,21.3512,21.3316,21.3414,29300.0
2012-03-19 15:55:00,21.75,21.77,21.74,21.76,66800.0,21.3512,21.3709,21.3414,21.3611,66800.0
2012-03-20 09:30:00,21.6,21.6,21.46,21.5,13200.0,21.204,21.204,21.0666,21.1058,13200.0
2012-03-20 09:35:00,21.5,21.53,21.49,21.5,6100.0,21.1058,21.1353,21.096,21.1058,6100.0
2012-03-20 09:40:00,21.47,21.5,21.38,21.42,60300.0,21.0764,21.1058,20.988,21.0273,60300.0
2012-03-20 09:45:00,21.42,21.42,21.33,21.36,16400.0,21.0273,21.0273,20.9389,20.9684,16400.0
2012-03-20 09:50:00,21.34,21.41,21.34,21.38,59000.0,20.9488,21.0175,20.9488,20.988,59000.0
2012-03-20 09:55:00,21.38,21.44,21.35,21.35,25700.0,20.988,21.0469,20.9586,20.9586,25700.0
2012-03-20 10:00:00,21.36,21.36,21.32,21.34,10700.0,20.9684,20.9684,20.9291,20.9488,10700.0
2012-03-20 10:05:00,21.34,21.46,21.32,21.46,14700.0,20.9488,21.0666,20.9291,21.0666,14700.0
2012-03-20 10:10:00,21.45,21.53,21.45,21.5,34200.0,21.0567,21.1353,21.0567,21.1058,34200.0
2012-03-20 10:15:00,21.5,21.5,21.47,21.48,7600.0,21.1058,21.1058,21.0764,21.0862,7600.0
2012-03-20 10:20:00,21.48,21.49,21.4,21.41,9600.0,21.0862,21.096,21.0077,21.0175,9600.0
2012-03-20 10:25:00,21.41,21.41,21.39,21.39,3600.0,21.0175,21.0175,20.9978,20.9978,3600.0
2012-03-20 10:30:00,21.39,21.43,21.37,21.42,17900.0,20.9978,21.0371,20.9782,21.0273,17900.0
2012-03-20 10:35:00,21.43,21.45,21.42,21.42,3600.0,21.0371,21.0567,21.0273,21.0273,3600.0
2012-03-20 10:40:00,21.41,21.42,21.38,21.39,4800.0,21.0175,21.0273,20.988,20.9978,4800.0
2012-03-20 10:45:00,21.39,21.42,21.37,21.42,5500.0,20.9978,21.0273,20.9782,21.0273,5500.0
2012-03-20 10:50:00,21.42,21.44,21.42,21.44,2600.0,21.0273,21.0469,21.0273,21.0469,2600.0
2012-03-20 10:55:00,21.43,21.44,21.39,21.39,6100.0,21.0371,21.0469,20.9978,20.9978,6100.0
2012-03-20 11:00:00,21.39,21.45,21.39,21.44,9800.0,20.9978,21.0567,20.9978,21.0469,9800.0
2012-03-20 11:05:00,21.43,21.47,21.43,21.47,8600.0,21.0371,21.0764,21.0371,21.0764,8600.0
2012-03-20 11:10:00,21.47,21.48,21.47,21.47,17400.0,21.0764,21.0862,21.0764,21.0764,17400.0
2012-03-20 11:15:00,21.47,21.47,21.44,21.44,7800.0,21.0764,21.0764,21.0469,21.0469,7800.0
2012-03-20 11:20:00,21.44,21.45,21.43,21.44,6300.0,21.0469,21.0567,21.0371,21.0469,6300.0
2012-03-20 11:25:00,21.44,21.45,21.4,21.4,15300.0,21.0469,21.0567,21.0077,21.0077,15300.0
2012-03-20 11:30:00,21.41,21.42,21.39,21.39,7300.0,21.0175,21.0273,20.9978,20.9978,7300.0
2012-03-20 11:35:00,21.38,21.38,21.34,21.34,17600.0,20.988,20.988,20.9488,20.9488,17600.0
2012-03-20 11:40:00,21.34,21.34,21.27,21.27,28500.0,20.9488,20.9488,20.88,20.88,28500.0
2012-03-20 11:45:00,21.26,21.26,21.2,21.2,18600.0,20.8702,20.8702,20.8113,20.8113,18600.0
2012-03-20 11:50:00,21.19,21.21,21.17,21.2,8100.0,20.8015,20.8211,20.7819,20.8113,8100.0
2012-03-20 11:55:00,21.2,21.21,21.17,21.19,7000.0,20.8113,20.8211,20.7819,20.8015,7000.0
2012-03-20 12:00:00,21.19,21.22,21.17,21.2,37700.0,20.8015,20.831,20.7819,20.8113,37700.0
2012-03-20 12:05:00,21.21,21.21,21.2,21.21,28500.0,20.8211,20.8211,20.8113,20.8211,28500.0
2012-03-20 12:10:00,21.2,21.21,21.2,21.2,5600.0,20.8113,20.8211,20.8113,20.8113,5600.0
2012-03-20 12:15:00,21.2,21.21,21.17,21.18,17400.0,20.8113,20.8211,20.7819,20.7917,17400.0
2012-03-20 12:20:00,21.19,21.19,21.17,21.18,20700.0,20.8015,20.8015,20.7819,20.7917,20700.0
2012-03-20 12:25:00,21.18,21.2,21.17,21.17,16700.0,20.7917,20.8113,20.7819,20.7819,16700.0
2012-03-20 12:30:00,21.18,21.18,21.18,21.18,1500.0,20.7917,20.7917,20.7917,20.7917,1500.0
2012-03-20 12:35:00,21.17,21.19,21.17,21.19,2500.0,20.7819,20.8015,20.7819,20.8015,2500.0
2012-03-20 12:40:00,21.19,21.21,21.18,21.2,15000.0,20.8015,20.8211,20.7917,20.8113,15000.0
2012-03-20 12:45:00,21.19,21.2,21.16,21.18,19800.0,20.8015,20.8113,20.7721,20.7917,19800.0
2012-03-20 12:50:00,21.18,21.23,21.17,21.18,75800.0,20.7917,20.8408,20.7819,20.7917,75800.0
2012-03-20 12:55:00,21.18,21.18,21.13,21.14,18700.0,20.7917,20.7917,20.7426,20.7524,18700.0
2012-03-20 13:00:00,21.14,21.17,21.14,21.17,3900.0,20.7524,20.7819,20.7524,20.7819,3900.0
2012-03-20 13:05:00,21.17,21.22,21.17,21.2,10400.0,20.7819,20.831,20.7819,20.8113,10400.0
2012-03-20 13:10:00,21.21,21.23,21.2,21.2,7300.0,20.8211,20.8408,20.8113,20.8113,7300.0
2012-03-20 13:15:00,21.2,21.21,21.19,21.19,11800.0,20.8113,20.8211,20.8015,20.8015,11800.0
2012-03-20 13:20:00,21.2,21.2,21.17,21.19,16000.0,20.8113,20.8113,20.7819,20.8015,16000.0
2012-03-20 13:25:00,21.19,21.23,21.19,21.23,6500.0,20.8015,20.8408,20.8015,20.8408,6500.0
2012-03-20 13:30:00,21.22,21.23,21.22,21.22,3600.0,20.831,20.8408,20.831,20.831,3600.0
2012-03-20 13:35:00,21.23,21.25,21.21,21.22,6800.0,20.8408,20.8604,20.8211,20.831,6800.0
2012-03-20 13:40:00,21.22,21.26,21.22,21.26,3500.0,20.831,20.8702,20.831,20.8702,3500.0
2012-03-20 13:45:00,21.26,21.29,21.26,21.28,7500.0,20.8702,20.8997,20.8702,20.8899,7500.0
2012-03-20 13:50:00,21.28,21.29,21.27,21.29,5100.0,20.8899,20.8997,20.88,20.8997,5100.0
2012-03-20 13:55:00,21.29,21.29,21.28,21.29,6300.0,20.8997,20.8997,20.8899,20.8997,6300.0
2012-03-20 14:00:00,21.28,21.29,21.28,21.29,8300.0,20.8899,20.8997,20.8899,20.8997,8300.0
2012-03-20 14:05:00,21.29,21.29,21.27,21.28,9700.0,20.8997,20.8997,20.88,20.8899,9700.0
2012-03-20 14:10:00,21.27,21.28,21.23,21.25,9900.0,20.88,20.8899,20.8408,20.8604,9900.0
2012-03-20 14:15:00,21.24,21.3,21.24,21.29,18100.0,20.8506,20.9095,20.8506,20.8997,18100.0
2012-03-20 14:20:00,21.3,21.3,21.29,21.3,9700.0,20.9095,20.9095,20.8997,20.9095,9700.0
2012-03-20 14:25:00,21.3,21.31,21.3,21.31,7100.0,20.9095,20.9193,20.9095,20.9193,7100.0
2012-03-20 14:30:00,21.31,21.31,21.29,21.29,15100.0,20.9193,20.9193,20.8997,20.8997,15100.0
2012-03-20 14:35:00,21.29,21.3,21.28,21.28,8300.0,20.8997,20.9095,20.8899,20.8899,8300.0
2012-03-20 14:40:00,21.28,21.29,21.27,21.27,7700.0,20.8899,20.8997,20.88,20.88,7700.0
2012-03-20 14:45:00,21.28,21.28,21.27,21.28,5800.0,20.8899,20.8899,20.88,20.8899,5800.0
2012-03-20 14:50:00,21.28,21.3,21.27,21.3,13900.0,20.8899,20.9095,20.88,20.9095,13900.0
2012-03-20 14:55:00,21.3,21.32,21.29,21.31,6500.0,20.9095,20.9291,20.8997,20.9193,6500.0
2012-03-20 15:00:00,21.32,21.34,21.32,21.33,10700.0,20.9291,20.9488,20.9291,20.9389,10700.0
2012-03-20 15:05:00,21.34,21.35,21.33,21.33,10200.0,20.9488,20.9586,20.9389,20.9389,10200.0
2012-03-20 15:10:00,21.34,21.34,21.3,21.32,15600.0,20.9488,20.9488,20.9095,20.9291,15600.0
2012-03-20 15:15:00,21.32,21.38,21.32,21.37,20400.0,20.9291,20.988,20.9291,20.9782,20400.0
2012-03-20 15:20:00,21.38,21.38,21.37,21.37,18700.0,20.988,20.988,20.9782,20.9782,18700.0
2012-03-20 15:25:00,21.38,21.38,21.3,21.3,36400.0,20.988,20.988,20.9095,20.9095,36400.0
2012-03-20 15:30:00,21.3,21.37,21.3,21.36,36300.0,20.9095,20.9782,20.9095,20.9684,36300.0
2012-03-20 15:35:00,21.36,21.38,21.33,21.34,21600.0,20.9684,20.988,20.9389,20.9488,21600.0
2012-03-20 15:40:00,21.33,21.34,21.32,21.32,21800.0,20.9389,20.9488,20.9291,20.9291,21800.0
2012-03-20 15:45:00,21.33,21.35,21.33,21.34,54900.0,20.9389,20.9586,20.9389,20.9488,54900.0
2012-03-20 15:50:00,21.34,21.34,21.32,21.33,24700.0,20.9488,20.9488,20.9291,20.9389,24700.0
2012-03-20 15:55:00,21.33,21.38,21.32,21.38,176500.0,20.9389,20.988,20.9291,20.988,176500.0
2012-03-21 09:30:00,21.39,21.49,21.35,21.4,32900.0,20.9978,21.096,20.9586,21.0077,32900.0
2012-03-21 09:35:00,21.43,21.5,21.37,21.5,11100.0,21.0371,21.1058,20.9782,21.1058,11100.0
2012-03-21 09:40:00,21.5,21.61,21.41,21.6,68400.0,21.1058,21.2138,21.0175,21.204,68400.0
2012-03-21 09:45:00,21.6,21.6,21.49,21.5,34700.0,21.204,21.204,21.096,21.1058,34700.0
2012-03-21 09:50:00,21.51,21.51,21.43,21.43,21900.0,21.1156,21.1156,21.0371,21.0371,21900.0
2012-03-21 09:55:00,21.41,21.45,21.4,21.44,15500.0,21.0175,21.0567,21.0077,21.0469,15500.0
2012-03-21 10:00:00,21.44,21.44,21.34,21.34,17100.0,21.0469,21.0469,20.9488,20.9488,17100.0
2012-03-21 10:05:00,21.34,21.35,21.31,21.31,16500.0,20.9488,20.9586,20.9193,20.9193,16500.0
2012-03-21 10:10:00,21.31,21.36,21.28,21.33,17400.0,20.9193,20.9684,20.8899,20.9389,17400.0
2012-03-21 10:15:00,21.33,21.33,21.25,21.25,14900.0,20.9389,20.9389,20.8604,20.8604,14900.0
2012-03-21 10:20:00,21.26,21.27,21.25,21.27,5200.0,20.8702,20.88,20.8604,20.88,5200.0
2012-03-21 10:25:00,21.26,21.26,21.23,21.25,8700.0,20.8702,20.8702,20.8408,20.8604,8700.0
2012-03-21 10:30:00,21.26,21.29,21.26,21.27,7200.0,20.8702,20.8997,20.8702,20.88,7200.0
2012-03-21 10:35:00,21.27,21.29,21.23,21.29,11900.0,20.88,20.8997,20.8408,20.8997,11900.0
2012-03-21 10:40:00,21.29,21.29,21.24,21.25,5400.0,20.8997,20.8997,20.8506,20.8604,5400.0
2012-03-21 10:45:00,21.24,21.25,21.2,21.2,9300.0,20.8506,20.8604,20.8113,20.8113,9300.0
2012-03-21 10:50:00,21.21,21.22,21.19,21.2,13000.0,20.8211,20.831,20.8015,20.8113,13000.0
2012-03-21 10:55:00,21.2,21.21,21.15,21.17,15100.0,20.8113,20.8211,20.7622,20.7819,15100.0
2012-03-21 11:00:00,21.16,21.21,21.14,21.2,25100.0,20.7721,20.8211,20.7524,20.8113,25100.0
2012-03-21 11:05:00,21.2,21.24,21.19,21.23,7900.0,20.8113,20.8506,20.8015,20.8408,7900.0
2012-03-21 11:10:00,21.23,21.28,21.22,21.27,20300.0,20.8408,20.8899,20.831,20.88,20300.0
2012-03-21 11:15:00,21.27,21.36,21.26,21.35,34200.0,20.88,20.9684,20.8702,20.9586,34200.0
2012-03-21 11:20:00,21.35,21.37,21.33,21.34,14700.0,20.9586,20.9782,20.9389,20.9488,14700.0
2012-03-21 11:25:00,21.33,21.35,21.32,21.34,15100.0,20.9389,20.9586,20.9291,20.9488,15100.0
2012-03-21 11:30:00,21.33,21.34,21.31,21.32,5100.0,20.9389,20.9488,20.9193,20.9291,5100.0
2012-03-21 11:35:00,21.31,21.39,21.31,21.35,16700.0,20.9193,20.9978,20.9193,20.9586,16700.0
2012-03-21 11:40:00,21.35,21.35,21.33,21.33,10500.0,20.9586,20.9586,20.9389,20.9389,10500.0
2012-03-21 11:45:00,21.34,21.35,21.33,21.34,7500.0,20.9488,20.9586,20.9389,20.9488,7500.0
2012-03-21 11:50:00,21.34,21.37,21.32,21.36,11600.0,20.9488,20.9782,20.9291,20.9684,11600.0
2012-03-21 11:55:00,21.37,21.42,21.36,21.41,19700.0,20.9782,21.0273,20.9684,21.0175,19700.0
2012-03-21 12:00:00,21.41,21.43,21.4,21.4,24000.0,21.0175,21.0371,21.0077,21.0077,24000.0
2012-03-21 12:05:00,21.4,21.46,21.4,21.46,10300.0,21.0077,21.0666,21.0077,21.0666,10300.0
2012-03-21 12:10:00,21.46,21.5,21.46,21.49,18700.0,21.0666,21.1058,21.0666,21.096,18700.0
2012-03-21 12:15:00,21.48,21.49,21.45,21.46,12800.0,21.0862,21.096,21.0567,21.0666,12800.0
2012-03-21 12:20:00,21.47,21.49,21.46,21.46,7800.0,21.0764,21.096,21.0666,21.0666,7800.0
2012-03-21 12:25:00,21.47,21.48,21.47,21.47,3600.0,21.0764,21.0862,21.0764,21.0764,3600.0
2012-03-21 12:30:00,21.47,21.48,21.46,21.48,5600.0,21.0764,21.0862,21.0666,21.0862,5600.0
2012-03-21 12:35:00,21.47,21.47,21.46,21.47,3000.0,21.0764,21.0764,21.0666,21.0764,3000.0
2012-03-21 12:40:00,21.46,21.48,21.46,21.46,6600.0,21.0666,21.0862,21.0666,21.0666,6600.0
2012-03-21 12:45:00,21.46,21.46,21.44,21.44,3100.0,21.0666,21.0666,21.0469,21.0469,3100.0
2012-03-21 12:50:00,21.44,21.51,21.44,21.51,36400.0,21.0469,21.1156,21.0469,21.1156,36400.0
2012-03-21 12:55:00,21.5,21.52,21.49,21.49,15400.0,21.1058,21.1255,21.096,21.096,15400.0
2012-03-21 13:00:00,21.5,21.51,21.47,21.47,9700.0,21.1058,21.1156,21.0764,21.0764,9700.0
2012-03-21 13:05:00,21.48,21.48,21.45,21.45,7300.0,21.0862,21.0862,21.0567,21.0567,7300.0
2012-03-21 13:10:00,21.46,21.47,21.44,21.44,7200.0,21.0666,21.0764,21.0469,21.0469,7200.0
2012-03-21 13:15:00,21.44,21.46,21.43,21.46,5800.0,21.0469,21.0666,21.0371,21.0666,5800.0
2012-03-21 13:20:00,21.46,21.46,21.44,21.44,5800.0,21.0666,21.0666,21.0469,21.0469,5800.0
2012-03-21 13:25:00,21.45,21.47,21.43,21.47,4500.0,21.0567,21.0764,21.0371,21.0764,4500.0
2012-03-21 13:30:00,21.46,21.48,21.45,21.46,8100.0,21.0666,21.0862,21.0567,21.0666,8100.0
2012-03-21 13:35:00,21.46,21.47,21.43,21.44,9000.0,21.0666,21.0764,21.0371,21.0469,9000.0
2012-03-21 13:40:00,21.43,21.44,21.42,21.44,4900.0,21.0371,21.0469,21.0273,21.0469,4900.0
2012-03-21 13:45:00,21.43,21.44,21.4,21.4,15500.0,21.0371,21.0469,21.0077,21.0077,15500.0
2012-03-21 13:50:00,21.41,21.45,21.41,21.45,11000.0,21.0175,21.0567,21.0175,21.0567,11000.0
2012-03-21 13:55:00,21.44,21.45,21.44,21.44,3300.0,21.0469,21.0567,21.0469,21.0469,3300.0
2012-03-21 14:00:00,21.44,21.47,21.44,21.46,18900.0,21.0469,21.0764,21.0469,21.0666,18900.0
2012-03-21 14:05:00,21.45,21.45,21.42,21.42,7800.0,21.0567,21.0567,21.0273,21.0273,7800.0
2012-03-21 14:10:00,21.42,21.45,21.41,21.44,9200.0,21.0273,21.0567,21.0175,21.0469,9200.0
2012-03-21 14:15:00,21.45,21.48,21.44,21.47,5100.0,21.0567,21.0862,21.0469,21.0764,5100.0
2012-03-21 14:20:00,21.48,21.48,21.47,21.47,8400.0,21.0862,21.0862,21.0764,21.0764,8400.0
2012-03-21 14:25:00,21.46,21.48,21.43,21.45,21600.0,21.0666,21.0862,21.0371,21.0567,21600.0
2012-03-21 14:30:00,21.45,21.47,21.42,21.45,24600.0,21.0567,21.0764,21.0273,21.0567,24600.0
2012-03-21 14:35:00,21.44,21.44,21.41,21.42,4700.0,21.0469,21.0469,21.0175,21.0273,4700.0
2012-03-21 14:40:00,21.41,21.44,21.41,21.44,8100.0,21.0175,21.0469,21.0175,21.0469,8100.0
2012-03-21 14:45:00,21.44,21.45,21.43,21.44,21800.0,21.0469,21.0567,21.0371,21.0469,21800.0
2012-03-21 14:50:00,21.45,21.45,21.42,21.42,8300.0,21.0567,21.0567,21.0273,21.0273,8300.0
2012-03-21 14:55:00,21.42,21.43,21.38,21.4,35600.0,21.0273,21.0371,20.988,21.0077,35600.0
2012-03-21 15:00:00,21.4,21.42,21.39,21.42,8000.0,21.0077,21.0273,20.9978,21.0273,8000.0
2012-03-21 15:05:00,21.42,21.46,21.42,21.45,23400.0,21.0273,21.0666,21.0273,21.0567,23400.0
2012-03-21 15:10:00,21.46,21.46,21.45,21.46,8500.0,21.0666,21.0666,21.0567,21.0666,8500.0
2012-03-21 15:15:00,21.46,21.46,21.44,21.45,14600.0,21.0666,21.0666,21.0469,21.0567,14600.0
2012-03-21 15:20:00,21.45,21.45,21.44,21.45,8100.0,21.0567,21.0567,21.0469,21.0567,8100.0
2012-03-21 15:25:00,21.44,21.45,21.42,21.43,21000.0,21.0469,21.0567,21.0273,21.0371,21000.0
2012-03-21 15:30:00,21.42,21.44,21.42,21.44,42200.0,21.0273,21.0469,21.0273,21.0469,42200.0
2012-03-21 15:35:00,21.43,21.44,21.38,21.39,128700.0,21.0371,21.0469,20.988,20.9978,128700.0
2012-03-21 15:40:00,21.38,21.39,21.38,21.39,20700.0,20.988,20.9978,20.988,20.9978,20700.0
2012-03-21 15:45:00,21.38,21.38,21.31,21.33,116100.0,20.988,20.988,20.9193,20.9389,116100.0
2012-03-21 15:50:00,21.33,21.34,21.32,21.32,35400.0,20.9389,20.9488,20.9291,20.9291,35400.0
2012-03-21 15:55:00,21.32,21.34,21.31,21.31,182800.0,20.9291,20.9488,20.9193,20.9193,182800.0
2012-03-22 09:30:00,21.11,21.15,21.0,21.02,14600.0,20.723,20.7622,20.615,20.6346,14600.0
2012-03-22 09:35:00,21.03,21.06,21.01,21.03,10100.0,20.6444,20.6739,20.6248,20.6444,10100.0
2012-03-22 09:40:00,21.04,21.11,21.03,21.11,13300.0,20.6543,20.723,20.6444,20.723,13300.0
2012-03-22 09:45:00,21.11,21.16,21.07,21.11,9500.0,20.723,20.7721,20.6837,20.723,9500.0
2012-03-22 09:50:00,21.11,21.11,21.04,21.09,25800.0,20.723,20.723,20.6543,20.7033,25800.0
2012-03-22 09:55:00,21.09,21.1,21.02,21.06,21200.0,20.7033,20.7132,20.6346,20.6739,21200.0
2012-03-22 10:00:00,21.06,21.08,21.03,21.05,29300.0,20.6739,20.6935,20.6444,20.6641,29300.0
2012-03-22 10:05:00,21.05,21.08,21.04,21.07,24300.0,20.6641,20.6935,20.6543,20.6837,24300.0
2012-03-22 10:10:00,21.06,21.06,21.02,21.02,3600.0,20.6739,20.6739,20.6346,20.6346,3600.0
2012-03-22 10:15:00,21.02,21.03,20.94,20.98,17100.0,20.6346,20.6444,20.5561,20.5954,17100.0
2012-03-22 10:20:00,20.98,21.01,20.98,21.01,9700.0,20.5954,20.6248,20.5954,20.6248,9700.0
2012-03-22 10:25:00,21.0,21.01,20.97,20.98,9400.0,20.615,20.6248,20.5855,20.5954,9400.0
2012-03-22 10:30:00,20.98,20.98,20.93,20.95,9600.0,20.5954,20.5954,20.5463,20.5659,9600.0
2012-03-22 10:35:00,20.95,20.97,20.94,20.94,10000.0,20.5659,20.5855,20.5561,20.5561,10000.0
2012-03-22 10:40:00,20.95,20.98,20.95,20.97,5600.0,20.5659,20.5954,20.5659,20.5855,5600.0
2012-03-22 10:45:00,20.98,20.98,20.93,20.93,8800.0,20.5954,20.5954,20.5463,20.5463,8800.0
2012-03-22 10:50:00,20.93,20.94,20.88,20.89,13800.0,20.5463,20.5561,20.4972,20.507,13800.0
2012-03-22 10:55:00,20.89,20.92,20.88,20.88,21100.0,20.507,20.5365,20.4972,20.4972,21100.0
2012-03-22 11:00:00,20.88,20.9,20.86,20.9,20800.0,20.4972,20.5168,20.4776,20.5168,20800.0
2012-03-22 11:05:00,20.9,20.92,20.87,20.9,18100.0,20.5168,20.5365,20.4874,20.5168,18100.0
2012-03-22 11:10:00,20.9,20.96,20.89,20.96,7400.0,20.5168,20.5757,20.507,20.5757,7400.0
2012-03-22 11:15:00,20.96,21.01,20.96,21.01,22500.0,20.5757,20.6248,20.5757,20.6248,22500.0
2012-03-22 11:20:00,21.01,21.07,21.01,21.06,9000.0,20.6248,20.6837,20.6248,20.6739,9000.0
2012-03-22 11:25:00,21.06,21.1,21.06,21.08,14000.0,20.6739,20.7132,20.6739,20.6935,14000.0
2012-03-22 11:30:00,21.06,21.07,21.04,21.04,5700.0,20.6739,20.6837,20.6543,20.6543,5700.0
2012-03-22 11:35:00,21.04,21.06,21.0,21.0,13900.0,20.6543,20.6739,20.615,20.615,13900.0
2012-03-22 11:40:00,21.0,21.02,20.98,20.99,34400.0,20.615,20.6346,20.5954,20.6052,34400.0
2012-03-22 11:45:00,20.99,21.01,20.98,20.99,22900.0,20.6052,20.6248,20.5954,20.6052,22900.0
2012-03-22 11:50:00,20.97,21.03,20.97,21.01,7100.0,20.5855,20.6444,20.5855,20.6248,7100.0
2012-03-22 11:55:00,21.01,21.02,21.0,21.0,5100.0,20.6248,20.6346,20.615,20.615,5100.0
2012-03-22 12:00:00,21.01,21.03,21.0,21.0,14000.0,20.6248,20.6444,20.615,20.615,14000.0
2012-03-22 12:05:00,21.0,21.02,20.99,21.02,10600.0,20.615,20.6346,20.6052,20.6346,10600.0
2012-03-22 12:10:00,21.02,21.05,21.02,21.04,7100.0,20.6346,20.6641,20.6346,20.6543,7100.0
2012-03-22 12:15:00,21.04,21.05,21.03,21.03,7900.0,20.6543,20.6641,20.6444,20.6444,7900.0
2012-03-22 12:20:00,21.03,21.04,21.02,21.03,13100.0,20.6444,20.6543,20.6346,20.6444,13100.0
2012-03-22 12:25:00,21.02,21.03,21.01,21.03,6500.0,20.6346,20.6444,20.6248,20.6444,6500.0
2012-03-22 12:30:00,21.03,21.04,21.01,21.02,19100.0,20.6444,20.6543,20.6248,20.6346,19100.0
2012-03-22 12:35:00,21.02,21.04,21.02,21.04,14300.0,20.6346,20.6543,20.6346,20.6543,14300.0
2012-03-22 12:40:00,21.04,21.07,21.04,21.07,15500.0,20.6543,20.6837,20.6543,20.6837,15500.0
2012-03-22 12:45:00,21.06,21.1,21.04,21.09,8700.0,20.6739,20.7132,20.6543,20.7033,8700.0
2012-03-22 12:50:00,21.09,21.13,21.09,21.13,5600.0,20.7033,20.7426,20.7033,20.7426,5600.0
2012-03-22 12:55:00,21.13,21.13,21.12,21.13,3200.0,20.7426,20.7426,20.7328,20.7426,3200.0
2012-03-22 13:00:00,21.13,21.14,21.12,21.12,4200.0,20.7426,20.7524,20.7328,20.7328,4200.0
2012-03-22 13:05:00,21.13,21.13,21.1,21.11,10900.0,20.7426,20.7426,20.7132,20.723,10900.0
2012-03-22 13:10:00,21.11,21.11,21.1,21.11,2600.0,20.723,20.723,20.7132,20.723,2600.0
2012-03-22 13:15:00,21.11,21.15,21.1,21.13,22500.0,20.723,20.7622,20.7132,20.7426,22500.0
2012-03-22 13:20:00,21.14,21.14,21.13,21.14,4200.0,20.7524,20.7524,20.7426,20.7524,4200.0
2012-03-22 13:25:00,21.14,21.14,21.09,21.13,17200.0,20.7524,20.7524,20.7033,20.7426,17200.0
2012-03-22 13:30:00,21.13,21.14,21.13,21.14,3500.0,20.7426,20.7524,20.7426,20.7524,3500.0
2012-03-22 13:35:00,21.14,21.18,21.14,21.18,13200.0,20.7524,20.7917,20.7524,20.7917,13200.0
2012-03-22 13:40:00,21.18,21.2,21.17,21.19,24000.0,20.7917,20.8113,20.7819,20.8015,24000.0
2012-03-22 13:45:00,21.2,21.2,21.19,21.2,4800.0,20.8113,20.8113,20.8015,20.8113,4800.0
2012-03-22 13:50:00,21.2,21.2,21.18,21.19,12200.0,20.8113,20.8113,20.7917,20.8015,12200.0
2012-03-22 13:55:00,21.19,21.21,21.18,21.19,27800.0,20.8015,20.8211,20.7917,20.8015,27800.0
2012-03-22 14:00:00,21.18,21.19,21.16,21.18,11600.0,20.7917,20.8015,20.7721,20.7917,11600.0
2012-03-22 14:05:00,21.18,21.21,21.17,21.21,8100.0,20.7917,20.8211,20.7819,20.8211,8100.0
2012-03-22 14:10:00,21.2,21.21,21.2,21.21,4400.0,20.8113,20.8211,20.8113,20.8211,4400.0
2012-03-22 14:15:00,21.2,21.23,21.2,21.22,23400.0,20.8113,20.8408,20.8113,20.831,23400.0
2012-03-22 14:20:00,21.22,21.23,21.21,21.22,17700.0,20.831,20.8408,20.8211,20.831,17700.0
2012-03-22 14:25:00,21.22,21.24,21.2,21.23,7100.0,20.831,20.8506,20.8113,20.8408,7100.0
2012-03-22 14:30:00,21.22,21.23,21.22,21.23,1300.0,20.831,20.8408,20.831,20.8408,1300.0
2012-03-22 14:35:00,21.22,21.23,21.21,21.22,5300.0,20.831,20.8408,20.8211,20.831,5300.0
2012-03-22 14:40:00,21.21,21.24,21.21,21.24,8700.0,20.8211,20.8506,20.8211,20.8506,8700.0
2012-03-22 14:45:00,21.24,21.24,21.2,21.2,10900.0,20.8506,20.8506,20.8113,20.8113,10900.0
2012-03-22 14:50:00,21.2,21.23,21.2,21.22,7700.0,20.8113,20.8408,20.8113,20.831,7700.0
2012-03-22 14:55:00,21.22,21.22,21.21,21.21,4600.0,20.831,20.831,20.8211,20.8211,4600.0
2012-03-22 15:00:00,21.22,21.22,21.17,21.18,17800.0,20.831,20.831,20.7819,20.7917,17800.0
2012-03-22 15:05:00,21.17,21.2,21.17,21.18,13100.0,20.7819,20.8113,20.7819,20.7917,13100.0
2012-03-22 15:10:00,21.18,21.19,21.17,21.18,6600.0,20.7917,20.8015,20.7819,20.7917,6600.0
2012-03-22 15:15:00,21.18,21.19,21.13,21.16,23000.0,20.7917,20.8015,20.7426,20.7721,23000.0
2012-03-22 15:20:00,21.15,21.19,21.13,21.18,12700.0,20.7622,20.8015,20.7426,20.7917,12700.0
2012-03-22 15:25:00,21.18,21.2,21.18,21.2,4000.0,20.7917,20.8113,20.7917,20.8113,4000.0
2012-03-22 15:30:00,21.2,21.2,21.17,21.18,16800.0,20.8113,20.8113,20.7819,20.7917,16800.0
2012-03-22 15:35:00,21.18,21.26,21.17,21.22,31500.0,20.7917,20.8702,20.7819,20.831,31500.0
2012-03-22 15:40:00,21.22,21.29,21.22,21.25,56600.0,20.831,20.8997,20.831,20.8604,56600.0
2012-03-22 15:45:00,21.24,21.28,21.21,21.26,41000.0,20.8506,20.8899,20.8211,20.8702,41000.0
2012-03-22 15:50:00,21.25,21.27,21.23,21.23,42000.0,20.8604,20.88,20.8408,20.8408,42000.0
2012-03-22 15:55:00,21.23,21.24,21.22,21.24,42400.0,20.8408,20.8506,20.831,20.8506,42400.0
2012-03-23 09:30:00,21.21,21.29,21.18,21.28,10400.0,20.8211,20.8997,20.7917,20.8899,10400.0
2012-03-23 09:35:00,21.24,21.27,21.2,21.24,5000.0,20.8506,20.88,20.8113,20.8506,5000.0
2012-03-23 09:40:00,21.24,21.25,21.13,21.15,6700.0,20.8506,20.8604,20.7426,20.7622,6700.0
2012-03-23 09:45:00,21.15,21.16,21.12,21.14,7900.0,20.7622,20.7721,20.7328,20.7524,7900.0
2012-03-23 09:50:00,21.12,21.15,21.08,21.13,13100.0,20.7328,20.7622,20.6935,20.7426,13100.0
2012-03-23 09:55:00,21.15,21.15,21.05,21.06,18500.0,20.7622,20.7622,20.6641,20.6739,18500.0
2012-03-23 10:00:00,21.05,21.05,20.98,21.04,17200.0,20.6641,20.6641,20.5954,20.6543,17200.0
2012-03-23 10:05:00,21.04,21.05,20.96,21.0,22900.0,20.6543,20.6641,20.5757,20.615,22900.0
2012-03-23 10:10:00,21.0,21.01,20.95,21.01,14800.0,20.615,20.6248,20.5659,20.6248,14800.0
2012-03-23 10:15:00,21.0,21.02,20.98,21.0,17500.0,20.615,20.6346,20.5954,20.615,17500.0
2012-03-23 10:20:00,21.0,21.01,20.99,21.01,8600.0,20.615,20.6248,20.6052,20.6248,8600.0
2012-03-23 10:25:00,21.01,21.03,20.99,21.01,19600.0,20.6248,20.6444,20.6052,20.6248,19600.0
2012-03-23 10:30:00,21.02,21.06,21.01,21.06,12400.0,20.6346,20.6739,20.6248,20.6739,12400.0
2012-03-23 10:35:00,21.06,21.13,21.06,21.13,23300.0,20.6739,20.7426,20.6739,20.7426,23300.0
2012-03-23 10:40:00,21.13,21.14,21.06,21.07,16900.0,20.7426,20.7524,20.6739,20.6837,16900.0
2012-03-23 10:45:00,21.07,21.1,21.06,21.1,5500.0,20.6837,20.7132,20.6739,20.7132,5500.0
2012-03-23 10:50:00,21.1,21.18,21.1,21.18,11900.0,20.7132,20.7917,20.7132,20.7917,11900.0
2012-03-23 10:55:00,21.18,21.18,21.13,21.14,16200.0,20.7917,20.7917,20.7426,20.7524,16200.0
2012-03-23 11:00:00,21.14,21.14,21.09,21.09,12100.0,20.7524,20.7524,20.7033,20.7033,12100.0
2012-03-23 11:05:00,21.08,21.11,21.08,21.11,5200.0,20.6935,20.723,20.6935,20.723,5200.0
2012-03-23 11:10:00,21.11,21.12,21.09,21.11,6300.0,20.723,20.7328,20.7033,20.723,6300.0
2012-03-23 11:15:00,21.12,21.15,21.11,21.15,2700.0,20.7328,20.7622,20.723,20.7622,2700.0
2012-03-23 11:20:00,21.15,21.15,21.14,21.15,2700.0,20.7622,20.7622,20.7524,20.7622,2700.0
2012-03-23 11:25:00,21.15,21.2,21.15,21.19,7200.0,20.7622,20.8113,20.7622,20.8015,7200.0
2012-03-23 11:30:00,21.2,21.23,21.2,21.21,9800.0,20.8113,20.8408,20.8113,20.8211,9800.0
2012-03-23 11:35:00,21.21,21.22,21.21,21.21,3900.0,20.8211,20.831,20.8211,20.8211,3900.0
2012-03-23 11:40:00,21.21,21.26,21.21,21.26,11300.0,20.8211,20.8702,20.8211,20.8702,11300.0
2012-03-23 11:45:00,21.26,21.29,21.26,21.28,22900.0,20.8702,20.8997,20.8702,20.8899,22900.0
2012-03-23 11:50:00,21.28,21.29,21.28,21.28,900.0,20.8899,20.8997,20.8899,20.8899,900.0
2012-03-23 11:55:00,21.29,21.33,21.28,21.33,26800.0,20.8997,20.9389,20.8899,20.9389,26800.0
2012-03-23 12:00:00,21.33,21.33,21.3,21.3,10300.0,20.9389,20.9389,20.9095,20.9095,10300.0
2012-03-23 12:05:00,21.31,21.31,21.29,21.3,5000.0,20.9193,20.9193,20.8997,20.9095,5000.0
2012-03-23 12:10:00,21.3,21.31,21.3,21.31,1700.0,20.9095,20.9193,20.9095,20.9193,1700.0
2012-03-23 12:15:00,21.31,21.31,21.29,21.29,6000.0,20.9193,20.9193,20.8997,20.8997,6000.0
2012-03-23 12:20:00,21.29,21.3,21.29,21.3,2700.0,20.8997,20.9095,20.8997,20.9095,2700.0
2012-03-23 12:25:00,21.29,21.3,21.29,21.29,2500.0,20.8997,20.9095,20.8997,20.8997,2500.0
2012-03-23 12:30:00,21.29,21.3,21.24,21.25,21100.0,20.8997,20.9095,20.8506,20.8604,21100.0
2012-03-23 12:35:00,21.25,21.26,21.25,21.25,6400.0,20.8604,20.8702,20.8604,20.8604,6400.0
2012-03-23 12:40:00,21.26,21.28,21.25,21.28,7800.0,20.8702,20.8899,20.8604,20.8899,7800.0
2012-03-23 12:45:00,21.28,21.29,21.27,21.28,4700.0,20.8899,20.8997,20.88,20.8899,4700.0
2012-03-23 12:50:00,21.28,21.29,21.27,21.29,5400.0,20.8899,20.8997,20.88,20.8997,5400.0
2012-03-23 12:55:00,21.29,21.32,21.27,21.28,16500.0,20.8997,20.9291,20.88,20.8899,16500.0
2012-03-23 13:00:00,21.28,21.29,21.28,21.29,3200.0,20.8899,20.8997,20.8899,20.8997,3200.0
2012-03-23 13:05:00,21.28,21.3,21.28,21.28,6200.0,20.8899,20.9095,20.8899,20.8899,6200.0
2012-03-23 13:10:00,21.29,21.29,21.28,21.28,5700.0,20.8997,20.8997,20.8899,20.8899,5700.0
2012-03-23 13:15:00,21.27,21.33,21.27,21.33,10800.0,20.88,20.9389,20.88,20.9389,10800.0
2012-03-23 13:20:00,21.33,21.35,21.33,21.35,7100.0,20.9389,20.9586,20.9389,20.9586,7100.0
2012-03-23 13:25:00,21.33,21.34,21.33,21.34,4000.0,20.9389,20.9488,20.9389,20.9488,4000.0
2012-03-23 13:30:00,21.34,21.35,21.33,21.33,6400.0,20.9488,20.9586,20.9389,20.9389,6400.0
2012-03-23 13:35:00,21.33,21.33,21.32,21.32,1500.0,20.9389,20.9389,20.9291,20.9291,1500.0
2012-03-23 13:40:00,21.33,21.33,21.31,21.32,7600.0,20.9389,20.9389,20.9193,20.9291,7600.0
2012-03-23 13:45:00,21.32,21.34,21.31,21.31,10100.0,20.9291,20.9488,20.9193,20.9193,10100.0
2012-03-23 13:50:00,21.31,21.33,21.31,21.31,7600.0,20.9193,20.9389,20.9193,20.9193,7600.0
2012-03-23 13:55:00,21.3,21.31,21.29,21.29,4300.0,20.9095,20.9193,20.8997,20.8997,4300.0
2012-03-23 14:00:00,21.29,21.31,21.29,21.31,3800.0,20.8997,20.9193,20.8997,20.9193,3800.0
2012-03-23 14:05:00,21.32,21.33,21.32,21.33,5800.0,20.9291,20.9389,20.9291,20.9389,5800.0
2012-03-23 14:10:00,21.32,21.33,21.32,21.33,4100.0,20.9291,20.9389,20.9291,20.9389,4100.0
2012-03-23 14:15:00,21.32,21.38,21.32,21.37,17400.0,20.9291,20.988,20.9291,20.9782,17400.0
2012-03-23 14:20:00,21.37,21.38,21.37,21.38,5600.0,20.9782,20.988,20.9782,20.988,5600.0
2012-03-23 14:25:00,21.38,21.38,21.36,21.37,18300.0,20.988,20.988,20.9684,20.9782,18300.0
2012-03-23 14:30:00,21.36,21.39,21.35,21.38,29600.0,20.9684,20.9978,20.9586,20.988,29600.0
2012-03-23 14:35:00,21.38,21.39,21.37,21.38,4500.0,20.988,20.9978,20.9782,20.988,4500.0
2012-03-23 14:40:00,21.38,21.38,21.36,21.36,7200.0,20.988,20.988,20.9684,20.9684,7200.0
2012-03-23 14:45:00,21.36,21.37,21.36,21.36,2700.0,20.9684,20.9782,20.9684,20.9684,2700.0
2012-03-23 14:50:00,21.37,21.43,21.36,21.42,21000.0,20.9782,21.0371,20.9684,21.0273,21000.0
2012-03-23 14:55:00,21.41,21.42,21.37,21.37,10200.0,21.0175,21.0273,20.9782,20.9782,10200.0
2012-03-23 15:00:00,21.37,21.38,21.37,21.37,3000.0,20.9782,20.988,20.9782,20.9782,3000.0
2012-03-23 15:05:00,21.38,21.41,21.37,21.41,24300.0,20.988,21.0175,20.9782,21.0175,24300.0
2012-03-23 15:10:00,21.41,21.43,21.4,21.43,30700.0,21.0175,21.0371,21.0077,21.0371,30700.0
2012-03-23 15:15:00,21.42,21.43,21.42,21.42,9800.0,21.0273,21.0371,21.0273,21.0273,9800.0
2012-03-23 15:20:00,21.42,21.43,21.41,21.41,14400.0,21.0273,21.0371,21.0175,21.0175,14400.0
2012-03-23 15:25:00,21.42,21.44,21.4,21.43,27600.0,21.0273,21.0469,21.0077,21.0371,27600.0
2012-03-23 15:30:00,21.42,21.44,21.4,21.43,41700.0,21.0273,21.0469,21.0077,21.0371,41700.0
2012-03-23 15:35:00,21.43,21.43,21.41,21.43,23500.0,21.0371,21.0371,21.0175,21.0371,23500.0
2012-03-23 15:40:00,21.43,21.45,21.41,21.41,36000.0,21.0371,21.0567,21.0175,21.0175,36000.0
2012-03-23 15:45:00,21.41,21.42,21.39,21.39,72500.0,21.0175,21.0273,20.9978,20.9978,72500.0
2012-03-23 15:50:00,21.39,21.43,21.39,21.41,40700.0,20.9978,21.0371,20.9978,21.0175,40700.0
2012-03-23 15:55:00,21.41,21.44,21.4,21.42,53300.0,21.0175,21.0469,21.0077,21.0273,53300.0
2012-03-26 09:30:00,21.64,21.76,21.62,21.76,19700.0,21.2433,21.3611,21.2236,21.3611,19700.0
2012-03-26 09:35:00,21.75,21.82,21.75,21.82,19400.0,21.3512,21.42,21.3512,21.42,19400.0
2012-03-26 09:40:00,21.82,21.83,21.69,21.82,55400.0,21.42,21.4298,21.2923,21.42,55400.0
2012-03-26 09:45:00,21.82,21.83,21.76,21.77,16600.0,21.42,21.4298,21.3611,21.3709,16600.0
2012-03-26 09:50:00,21.75,21.76,21.67,21.68,21500.0,21.3512,21.3611,21.2727,21.2825,21500.0
2012-03-26 09:55:00,21.67,21.68,21.63,21.66,15900.0,21.2727,21.2825,21.2334,21.2629,15900.0
2012-03-26 10:00:00,21.65,21.65,21.61,21.61,16500.0,21.2531,21.2531,21.2138,21.2138,16500.0
2012-03-26 10:05:00,21.61,21.66,21.61,21.66,14200.0,21.2138,21.2629,21.2138,21.2629,14200.0
2012-03-26 10:10:00,21.67,21.77,21.67,21.73,15500.0,21.2727,21.3709,21.2727,21.3316,15500.0
2012-03-26 10:15:00,21.73,21.79,21.73,21.76,16900.0,21.3316,21.3905,21.3316,21.3611,16900.0
2012-03-26 10:20:00,21.75,21.75,21.7,21.71,11200.0,21.3512,21.3512,21.3022,21.312,11200.0
2012-03-26 10:25:00,21.71,21.72,21.68,21.68,25500.0,21.312,21.3218,21.2825,21.2825,25500.0
2012-03-26 10:30:00,21.68,21.68,21.62,21.63,13600.0,21.2825,21.2825,21.2236,21.2334,13600.0
2012-03-26 10:35:00,21.62,21.67,21.62,21.65,14100.0,21.2236,21.2727,21.2236,21.2531,14100.0
2012-03-26 10:40:00,21.64,21.64,21.58,21.6,15200.0,21.2433,21.2433,21.1844,21.204,15200.0
2012-03-26 10:45:00,21.6,21.6,21.59,21.6,15900.0,21.204,21.204,21.1942,21.204,15900.0
2012-03-26 10:50:00,21.59,21.6,21.59,21.59,8700.0,21.1942,21.204,21.1942,21.1942,8700.0
2012-03-26 10:55:00,21.59,21.62,21.59,21.62,13300.0,21.1942,21.2236,21.1942,21.2236,13300.0
2012-03-26 11:00:00,21.62,21.64,21.6,21.63,11400.0,21.2236,21.2433,21.204,21.2334,11400.0
2012-03-26 11:05:00,21.63,21.66,21.63,21.65,34700.0,21.2334,21.2629,21.2334,21.2531,34700.0
2012-03-26 11:10:00,21.64,21.65,21.63,21.64,4900.0,21.2433,21.2531,21.2334,21.2433,4900.0
2012-03-26 11:15:00,21.64,21.65,21.6,21.61,10900.0,21.2433,21.2531,21.204,21.2138,10900.0
2012-03-26 11:20:00,21.6,21.61,21.58,21.58,11100.0,21.204,21.2138,21.1844,21.1844,11100.0
2012-03-26 11:25:00,21.58,21.62,21.57,21.61,11800.0,21.1844,21.2236,21.1745,21.2138,11800.0
2012-03-26 11:30:00,21.61,21.62,21.61,21.62,2100.0,21.2138,21.2236,21.2138,21.2236,2100.0
2012-03-26 11:35:00,21.62,21.66,21.62,21.66,7400.0,21.2236,21.2629,21.2236,21.2629,7400.0
2012-03-26 11:40:00,21.65,21.66,21.61,21.61,11200.0,21.2531,21.2629,21.2138,21.2138,11200.0
2012-03-26 11:45:00,21.6,21.6,21.58,21.58,5800.0,21.204,21.204,21.1844,21.1844,5800.0
2012-03-26 11:50:00,21.59,21.59,21.57,21.58,5700.0,21.1942,21.1942,21.1745,21.1844,5700.0
2012-03-26 11:55:00,21.57,21.58,21.57,21.57,3200.0,21.1745,21.1844,21.1745,21.1745,3200.0
2012-03-26 12:00:00,21.57,21.57,21.56,21.56,21600.0,21.1745,21.1745,21.1647,21.1647,21600.0
2012-03-26 12:05:00,21.56,21.57,21.51,21.51,15700.0,21.1647,21.1745,21.1156,21.1156,15700.0
2012-03-26 12:10:00,21.51,21.52,21.51,21.51,9400.0,21.1156,21.1255,21.1156,21.1156,9400.0
2012-03-26 12:15:00,21.51,21.57,21.51,21.54,45200.0,21.1156,21.1745,21.1156,21.1451,45200.0
2012-03-26 12:20:00,21.54,21.55,21.52,21.52,6000.0,21.1451,21.1549,21.1255,21.1255,6000.0
2012-03-26 12:25:00,21.52,21.53,21.5,21.51,7700.0,21.1255,21.1353,21.1058,21.1156,7700.0
2012-03-26 12:30:00,21.51,21.52,21.51,21.51,2500.0,21.1156,21.1255,21.1156,21.1156,2500.0
2012-03-26 12:35:00,21.52,21.56,21.51,21.51,25100.0,21.1255,21.1647,21.1156,21.1156,25100.0
2012-03-26 12:40:00,21.51,21.52,21.51,21.51,3400.0,21.1156,21.1255,21.1156,21.1156,3400.0
2012-03-26 12:45:00,21.52,21.52,21.49,21.51,15000.0,21.1255,21.1255,21.096,21.1156,15000.0
2012-03-26 12:50:00,21.5,21.52,21.49,21.49,16100.0,21.1058,21.1255,21.096,21.096,16100.0
2012-03-26 12:55:00,21.5,21.51,21.47,21.48,23700.0,21.1058,21.1156,21.0764,21.0862,23700.0
2012-03-26 13:00:00,21.47,21.48,21.47,21.48,900.0,21.0764,21.0862,21.0764,21.0862,900.0
2012-03-26 13:05:00,21.48,21.48,21.47,21.48,8600.0,21.0862,21.0862,21.0764,21.0862,8600.0
2012-03-26 13:10:00,21.48,21.48,21.47,21.48,85100.0,21.0862,21.0862,21.0764,21.0862,85100.0
2012-03-26 13:15:00,21.48,21.48,21.47,21.48,6900.0,21.0862,21.0862,21.0764,21.0862,6900.0
2012-03-26 13:20:00,21.48,21.48,21.46,21.46,15200.0,21.0862,21.0862,21.0666,21.0666,15200.0
2012-03-26 13:25:00,21.46,21.48,21.46,21.47,19400.0,21.0666,21.0862,21.0666,21.0764,19400.0
2012-03-26 13:30:00,21.47,21.48,21.47,21.48,8800.0,21.0764,21.0862,21.0764,21.0862,8800.0
2012-03-26 13:35:00,21.48,21.5,21.47,21.5,4500.0,21.0862,21.1058,21.0764,21.1058,4500.0
2012-03-26 13:40:00,21.5,21.52,21.5,21.52,9700.0,21.1058,21.1255,21.1058,21.1255,9700.0
2012-03-26 13:45:00,21.52,21.52,21.51,21.52,11900.0,21.1255,21.1255,21.1156,21.1255,11900.0
2012-03-26 13:50:00,21.52,21.53,21.52,21.52,14600.0,21.1255,21.1353,21.1255,21.1255,14600.0
2012-03-26 13:55:00,21.53,21.56,21.53,21.55,4300.0,21.1353,21.1647,21.1353,21.1549,4300.0
2012-03-26 14:00:00,21.56,21.59,21.56,21.58,5900.0,21.1647,21.1942,21.1647,21.1844,5900.0
2012-03-26 14:05:00,21.59,21.61,21.59,21.61,4600.0,21.1942,21.2138,21.1942,21.2138,4600.0
2012-03-26 14:10:00,21.61,21.62,21.61,21.62,2100.0,21.2138,21.2236,21.2138,21.2236,2100.0
2012-03-26 14:15:00,21.62,21.62,21.57,21.58,12500.0,21.2236,21.2236,21.1745,21.1844,12500.0
2012-03-26 14:20:00,21.57,21.6,21.57,21.59,12800.0,21.1745,21.204,21.1745,21.1942,12800.0
2012-03-26 14:25:00,21.59,21.6,21.59,21.6,1500.0,21.1942,21.204,21.1942,21.204,1500.0
2012-03-26 14:30:00,21.6,21.6,21.56,21.56,6800.0,21.204,21.204,21.1647,21.1647,6800.0
2012-03-26 14:35:00,21.56,21.56,21.53,21.53,11000.0,21.1647,21.1647,21.1353,21.1353,11000.0
2012-03-26 14:40:00,21.53,21.6,21.53,21.58,17500.0,21.1353,21.204,21.1353,21.1844,17500.0
2012-03-26 14:45:00,21.59,21.59,21.58,21.59,3200.0,21.1942,21.1942,21.1844,21.1942,3200.0
2012-03-26 14:50:00,21.59,21.59,21.58,21.58,7000.0,21.1942,21.1942,21.1844,21.1844,7000.0
2012-03-26 14:55:00,21.58,21.6,21.57,21.59,17300.0,21.1844,21.204,21.1745,21.1942,17300.0
2012-03-26 15:00:00,21.59,21.61,21.57,21.6,20100.0,21.1942,21.2138,21.1745,21.204,20100.0
2012-03-26 15:05:00,21.61,21.62,21.59,21.62,13300.0,21.2138,21.2236,21.1942,21.2236,13300.0
2012-03-26 15:10:00,21.61,21.63,21.61,21.63,2900.0,21.2138,21.2334,21.2138,21.2334,2900.0
2012-03-26 15:15:00,21.63,21.66,21.63,21.63,23600.0,21.2334,21.2629,21.2334,21.2334,23600.0
2012-03-26 15:20:00,21.62,21.63,21.61,21.63,6800.0,21.2236,21.2334,21.2138,21.2334,6800.0
2012-03-26 15:25:00,21.63,21.63,21.59,21.59,22000.0,21.2334,21.2334,21.1942,21.1942,22000.0
2012-03-26 15:30:00,21.6,21.6,21.59,21.59,14300.0,21.204,21.204,21.1942,21.1942,14300.0
2012-03-26 15:35:00,21.6,21.61,21.58,21.58,21600.0,21.204,21.2138,21.1844,21.1844,21600.0
2012-03-26 15:40:00,21.59,21.64,21.59,21.64,14000.0,21.1942,21.2433,21.1942,21.2433,14000.0
2012-03-26 15:45:00,21.64,21.67,21.62,21.65,26900.0,21.2433,21.2727,21.2236,21.2531,26900.0
2012-03-26 15:50:00,21.65,21.66,21.58,21.6,43400.0,21.2531,21.2629,21.1844,21.204,43400.0
2012-03-26 15:55:00,21.6,21.63,21.59,21.63,53800.0,21.204,21.2334,21.1942,21.2334,53800.0
2012-03-27 09:30:00,21.67,21.75,21.67,21.74,12700.0,21.2727,21.3512,21.2727,21.3414,12700.0
2012-03-27 09:35:00,21.74,21.82,21.72,21.79,19900.0,21.3414,21.42,21.3218,21.3905,19900.0
2012-03-27 09:40:00,21.75,21.76,21.73,21.75,2300.0,21.3512,21.3611,21.3316,21.3512,2300.0
2012-03-27 09:45:00,21.76,21.76,21.72,21.72,10300.0,21.3611,21.3611,21.3218,21.3218,10300.0
2012-03-27 09:50:00,21.74,21.74,21.68,21.68,3700.0,21.3414,21.3414,21.2825,21.2825,3700.0
2012-03-27 09:55:00,21.69,21.69,21.63,21.66,24800.0,21.2923,21.2923,21.2334,21.2629,24800.0
2012-03-27 10:00:00,21.64,21.64,21.55,21.56,35700.0,21.2433,21.2433,21.1549,21.1647,35700.0
2012-03-27 10:05:00,21.56,21.58,21.54,21.56,15300.0,21.1647,21.1844,21.1451,21.1647,15300.0
2012-03-27 10:10:00,21.56,21.57,21.53,21.56,10200.0,21.1647,21.1745,21.1353,21.1647,10200.0
2012-03-27 10:15:00,21.56,21.57,21.54,21.56,11200.0,21.1647,21.1745,21.1451,21.1647,11200.0
2012-03-27 10:20:00,21.56,21.56,21.49,21.49,14400.0,21.1647,21.1647,21.096,21.096,14400.0
2012-03-27 10:25:00,21.49,21.51,21.47,21.51,12300.0,21.096,21.1156,21.0764,21.1156,12300.0
2012-03-27 10:30:00,21.51,21.51,21.46,21.46,15700.0,21.1156,21.1156,21.0666,21.0666,15700.0
2012-03-27 10:35:00,21.46,21.46,21.43,21.46,15900.0,21.0666,21.0666,21.0371,21.0666,15900.0
2012-03-27 10:40:00,21.46,21.46,21.44,21.44,3600.0,21.0666,21.0666,21.0469,21.0469,3600.0
2012-03-27 10:45:00,21.45,21.45,21.44,21.44,7200.0,21.0567,21.0567,21.0469,21.0469,7200.0
2012-03-27 10:50:00,21.44,21.45,21.41,21.42,7600.0,21.0469,21.0567,21.0175,21.0273,7600.0
2012-03-27 10:55:00,21.41,21.42,21.39,21.39,8600.0,21.0175,21.0273,20.9978,20.9978,8600.0
2012-03-27 11:00:00,21.39,21.43,21.39,21.42,12600.0,20.9978,21.0371,20.9978,21.0273,12600.0
2012-03-27 11:05:00,21.43,21.45,21.42,21.43,8100.0,21.0371,21.0567,21.0273,21.0371,8100.0
2012-03-27 11:10:00,21.44,21.46,21.42,21.42,11700.0,21.0469,21.0666,21.0273,21.0273,11700.0
2012-03-27 11:15:00,21.41,21.42,21.39,21.41,13800.0,21.0175,21.0273,20.9978,21.0175,13800.0
2012-03-27 11:20:00,21.42,21.44,21.41,21.41,10100.0,21.0273,21.0469,21.0175,21.0175,10100.0
2012-03-27 11:25:00,21.41,21.44,21.41,21.44,11100.0,21.0175,21.0469,21.0175,21.0469,11100.0
2012-03-27 11:30:00,21.43,21.47,21.42,21.46,68900.0,21.0371,21.0764,21.0273,21.0666,68900.0
2012-03-27 11:35:00,21.46,21.46,21.44,21.45,18500.0,21.0666,21.0666,21.0469,21.0567,18500.0
2012-03-27 11:40:00,21.45,21.49,21.44,21.48,14400.0,21.0567,21.096,21.0469,21.0862,14400.0
2012-03-27 11:45:00,21.49,21.5,21.48,21.49,26000.0,21.096,21.1058,21.0862,21.096,26000.0
2012-03-27 11:50:00,21.5,21.51,21.49,21.5,148400.0,21.1058,21.1156,21.096,21.1058,148400.0
2012-03-27 11:55:00,21.51,21.51,21.48,21.49,18900.0,21.1156,21.1156,21.0862,21.096,18900.0
2012-03-27 12:00:00,21.49,21.5,21.48,21.49,20000.0,21.096,21.1058,21.0862,21.096,20000.0
2012-03-27 12:05:00,21.48,21.5,21.47,21.5,12600.0,21.0862,21.1058,21.0764,21.1058,12600.0
2012-03-27 12:10:00,21.5,21.51,21.49,21.5,26000.0,21.1058,21.1156,21.096,21.1058,26000.0
2012-03-27 12:15:00,21.5,21.51,21.49,21.5,18300.0,21.1058,21.1156,21.096,21.1058,18300.0
2012-03-27 12:20:00,21.5,21.5,21.49,21.49,900.0,21.1058,21.1058,21.096,21.096,900.0
2012-03-27 12:25:00,21.5,21.5,21.48,21.48,11600.0,21.1058,21.1058,21.0862,21.0862,11600.0
2012-03-27 12:30:00,21.48,21.5,21.48,21.5,7600.0,21.0862,21.1058,21.0862,21.1058,7600.0
2012-03-27 12:35:00,21.5,21.5,21.49,21.5,500.0,21.1058,21.1058,21.096,21.1058,500.0
2012-03-27 12:40:00,21.49,21.5,21.49,21.5,2000.0,21.096,21.1058,21.096,21.1058,2000.0
2012-03-27 12:45:00,21.49,21.5,21.49,21.5,1800.0,21.096,21.1058,21.096,21.1058,1800.0
2012-03-27 12:50:00,21.49,21.5,21.48,21.49,23400.0,21.096,21.1058,21.0862,21.096,23400.0
2012-03-27 12:55:00,21.49,21.5,21.49,21.49,3500.0,21.096,21.1058,21.096,21.096,3500.0
2012-03-27 13:00:00,21.49,21.5,21.47,21.48,18100.0,21.096,21.1058,21.0764,21.0862,18100.0
2012-03-27 13:05:00,21.48,21.5,21.48,21.49,9700.0,21.0862,21.1058,21.0862,21.096,9700.0
2012-03-27 13:10:00,21.48,21.49,21.48,21.49,3900.0,21.0862,21.096,21.0862,21.096,3900.0
2012-03-27 13:15:00,21.49,21.49,21.46,21.48,8400.0,21.096,21.096,21.0666,21.0862,8400.0
2012-03-27 13:20:00,21.47,21.49,21.46,21.48,10700.0,21.0764,21.096,21.0666,21.0862,10700.0
2012-03-27 13:25:00,21.48,21.5,21.46,21.48,7900.0,21.0862,21.1058,21.0666,21.0862,7900.0
2012-03-27 13:30:00,21.49,21.49,21.46,21.47,8300.0,21.096,21.096,21.0666,21.0764,8300.0
2012-03-27 13:35:00,21.48,21.49,21.47,21.49,12100.0,21.0862,21.096,21.0764,21.096,12100.0
2012-03-27 13:40:00,21.49,21.5,21.46,21.47,28700.0,21.096,21.1058,21.0666,21.0764,28700.0
2012-03-27 13:45:00,21.47,21.49,21.46,21.46,21300.0,21.0764,21.096,21.0666,21.0666,21300.0
2012-03-27 13:50:00,21.46,21.47,21.46,21.46,1700.0,21.0666,21.0764,21.0666,21.0666,1700.0
2012-03-27 13:55:00,21.47,21.48,21.46,21.47,5400.0,21.0764,21.0862,21.0666,21.0764,5400.0
2012-03-27 14:00:00,21.46,21.47,21.46,21.46,2300.0,21.0666,21.0764,21.0666,21.0666,2300.0
2012-03-27 14:05:00,21.47,21.49,21.47,21.48,17800.0,21.0764,21.096,21.0764,21.0862,17800.0
2012-03-27 14:10:00,21.48,21.5,21.47,21.48,18500.0,21.0862,21.1058,21.0764,21.0862,18500.0
2012-03-27 14:15:00,21.49,21.49,21.48,21.49,2000.0,21.096,21.096,21.0862,21.096,2000.0
2012-03-27 14:20:00,21.49,21.49,21.48,21.48,5100.0,21.096,21.096,21.0862,21.0862,5100.0
2012-03-27 14:25:00,21.49,21.49,21.48,21.49,5600.0,21.096,21.096,21.0862,21.096,5600.0
2012-03-27 14:30:00,21.5,21.5,21.48,21.49,11600.0,21.1058,21.1058,21.0862,21.096,11600.0
2012-03-27 14:35:00,21.49,21.49,21.48,21.48,3200.0,21.096,21.096,21.0862,21.0862,3200.0
2012-03-27 14:40:00,21.49,21.5,21.48,21.49,11300.0,21.096,21.1058,21.0862,21.096,11300.0
2012-03-27 14:45:00,21.5,21.5,21.49,21.49,4900.0,21.1058,21.1058,21.096,21.096,4900.0
2012-03-27 14:50:00,21.5,21.5,21.48,21.49,28000.0,21.1058,21.1058,21.0862,21.096,28000.0
2012-03-27 14:55:00,21.49,21.5,21.46,21.46,52900.0,21.096,21.1058,21.0666,21.0666,52900.0
2012-03-27 15:00:00,21.47,21.5,21.46,21.5,20600.0,21.0764,21.1058,21.0666,21.1058,20600.0
2012-03-27 15:05:00,21.49,21.5,21.48,21.48,41600.0,21.096,21.1058,21.0862,21.0862,41600.0
2012-03-27 15:10:00,21.49,21.5,21.48,21.5,11900.0,21.096,21.1058,21.0862,21.1058,11900.0
2012-03-27 15:15:00,21.5,21.5,21.48,21.48,33100.0,21.1058,21.1058,21.0862,21.0862,33100.0
2012-03-27 15:20:00,21.49,21.49,21.46,21.48,55000.0,21.096,21.096,21.0666,21.0862,55000.0
2012-03-27 15:25:00,21.48,21.49,21.47,21.47,9900.0,21.0862,21.096,21.0764,21.0764,9900.0
2012-03-27 15:30:00,21.48,21.49,21.46,21.47,51400.0,21.0862,21.096,21.0666,21.0764,51400.0
2012-03-27 15:35:00,21.48,21.48,21.46,21.46,55000.0,21.0862,21.0862,21.0666,21.0666,55000.0
2012-03-27 15:40:00,21.46,21.48,21.46,21.46,31800.0,21.0666,21.0862,21.0666,21.0666,31800.0
2012-03-27 15:45:00,21.47,21.49,21.43,21.43,86900.0,21.0764,21.096,21.0371,21.0371,86900.0
2012-03-27 15:50:00,21.43,21.44,21.38,21.38,116500.0,21.0371,21.0469,20.988,20.988,116500.0
2012-03-27 15:55:00,21.38,21.4,21.34,21.34,235000.0,20.988,21.0077,20.9488,20.9488,235000.0
2012-03-28 09:30:00,21.36,21.4,21.36,21.38,10100.0,20.9684,21.0077,20.9684,20.988,10100.0
2012-03-28 09:35:00,21.37,21.46,21.37,21.44,3300.0,20.9782,21.0666,20.9782,21.0469,3300.0
2012-03-28 09:40:00,21.44,21.44,21.25,21.25,5200.0,21.0469,21.0469,20.8604,20.8604,5200.0
2012-03-28 09:45:00,21.24,21.24,21.15,21.16,10100.0,20.8506,20.8506,20.7622,20.7721,10100.0
2012-03-28 09:50:00,21.14,21.2,21.1,21.18,15700.0,20.7524,20.8113,20.7132,20.7917,15700.0
2012-03-28 09:55:00,21.17,21.22,21.16,21.17,64900.0,20.7819,20.831,20.7721,20.7819,64900.0
2012-03-28 10:00:00,21.18,21.26,21.18,21.25,29400.0,20.7917,20.8702,20.7917,20.8604,29400.0
2012-03-28 10:05:00,21.24,21.25,21.19,21.23,40200.0,20.8506,20.8604,20.8015,20.8408,40200.0
2012-03-28 10:10:00,21.23,21.23,21.16,21.2,74200.0,20.8408,20.8408,20.7721,20.8113,74200.0
2012-03-28 10:15:00,21.21,21.24,21.18,21.21,19400.0,20.8211,20.8506,20.7917,20.8211,19400.0
2012-03-28 10:20:00,21.2,21.2,21.17,21.17,26500.0,20.8113,20.8113,20.7819,20.7819,26500.0
2012-03-28 10:25:00,21.17,21.2,21.13,21.14,41300.0,20.7819,20.8113,20.7426,20.7524,41300.0
2012-03-28 10:30:00,21.15,21.15,21.02,21.05,25200.0,20.7622,20.7622,20.6346,20.6641,25200.0
2012-03-28 10:35:00,21.05,21.09,21.04,21.08,13600.0,20.6641,20.7033,20.6543,20.6935,13600.0
2012-03-28 10:40:00,21.08,21.1,21.08,21.1,23700.0,20.6935,20.7132,20.6935,20.7132,23700.0
2012-03-28 10:45:00,21.1,21.1,21.08,21.1,13000.0,20.7132,20.7132,20.6935,20.7132,13000.0
2012-03-28 10:50:00,21.1,21.11,21.08,21.11,13800.0,20.7132,20.723,20.6935,20.723,13800.0
2012-03-28 10:55:00,21.11,21.15,21.11,21.15,5900.0,20.723,20.7622,20.723,20.7622,5900.0
2012-03-28 11:00:00,21.15,21.18,21.14,21.15,31600.0,20.7622,20.7917,20.7524,20.7622,31600.0
2012-03-28 11:05:00,21.16,21.18,21.15,21.18,12700.0,20.7721,20.7917,20.7622,20.7917,12700.0
2012-03-28 11:10:00,21.17,21.19,21.15,21.19,5300.0,20.7819,20.8015,20.7622,20.8015,5300.0
2012-03-28 11:15:00,21.18,21.19,21.17,21.17,2600.0,20.7917,20.8015,20.7819,20.7819,2600.0
2012-03-28 11:20:00,21.17,21.18,21.12,21.12,8400.0,20.7819,20.7917,20.7328,20.7328,8400.0
2012-03-28 11:25:00,21.13,21.13,21.11,21.11,5900.0,20.7426,20.7426,20.723,20.723,5900.0
2012-03-28 11:30:00,21.12,21.12,21.09,21.1,8900.0,20.7328,20.7328,20.7033,20.7132,8900.0
2012-03-28 11:35:00,21.09,21.1,21.05,21.1,25700.0,20.7033,20.7132,20.6641,20.7132,25700.0
2012-03-28 11:40:00,21.09,21.1,21.07,21.08,23900.0,20.7033,20.7132,20.6837,20.6935,23900.0
2012-03-28 11:45:00,21.08,21.08,20.99,21.02,16100.0,20.6935,20.6935,20.6052,20.6346,16100.0
2012-03-28 11:50:00,21.01,21.01,20.95,20.98,11100.0,20.6248,20.6248,20.5659,20.5954,11100.0
2012-03-28 11:55:00,20.97,20.99,20.9,20.99,13200.0,20.5855,20.6052,20.5168,20.6052,13200.0
2012-03-28 12:00:00,20.99,21.0,20.95,21.0,21500.0,20.6052,20.615,20.5659,20.615,21500.0
2012-03-28 12:05:00,21.0,21.03,21.0,21.02,11300.0,20.615,20.6444,20.615,20.6346,11300.0
2012-03-28 12:10:00,21.03,21.05,21.02,21.05,15900.0,20.6444,20.6641,20.6346,20.6641,15900.0
2012-03-28 12:15:00,21.04,21.11,21.04,21.08,19100.0,20.6543,20.723,20.6543,20.6935,19100.0
2012-03-28 12:20:00,21.08,21.09,21.08,21.08,4700.0,20.6935,20.7033,20.6935,20.6935,4700.0
2012-03-28 12:25:00,21.08,21.12,21.08,21.12,30500.0,20.6935,20.7328,20.6935,20.7328,30500.0
2012-03-28 12:30:00,21.12,21.13,21.08,21.1,10000.0,20.7328,20.7426,20.6935,20.7132,10000.0
2012-03-28 12:35:00,21.11,21.11,21.09,21.1,14400.0,20.723,20.723,20.7033,20.7132,14400.0
2012-03-28 12:40:00,21.11,21.12,21.09,21.09,9800.0,20.723,20.7328,20.7033,20.7033,9800.0
2012-03-28 12:45:00,21.08,21.1,21.08,21.09,4600.0,20.6935,20.7132,20.6935,20.7033,4600.0
2012-03-28 12:50:00,21.09,21.09,21.05,21.05,5900.0,20.7033,20.7033,20.6641,20.6641,5900.0
2012-03-28 12:55:00,21.05,21.06,21.03,21.05,4500.0,20.6641,20.6739,20.6444,20.6641,4500.0
2012-03-28 13:00:00,21.05,21.06,21.05,21.05,4300.0,20.6641,20.6739,20.6641,20.6641,4300.0
2012-03-28 13:05:00,21.05,21.05,21.03,21.04,4900.0,20.6641,20.6641,20.6444,20.6543,4900.0
2012-03-28 13:10:00,21.04,21.04,20.99,21.0,6100.0,20.6543,20.6543,20.6052,20.615,6100.0
2012-03-28 13:15:00,21.0,21.02,21.0,21.02,5100.0,20.615,20.6346,20.615,20.6346,5100.0
2012-03-28 13:20:00,21.02,21.02,20.96,21.0,7800.0,20.6346,20.6346,20.5757,20.615,7800.0
2012-03-28 13:25:00,21.0,21.01,20.99,21.0,16300.0,20.615,20.6248,20.6052,20.615,16300.0
2012-03-28 13:30:00,21.0,21.01,20.97,20.98,6200.0,20.615,20.6248,20.5855,20.5954,6200.0
2012-03-28 13:35:00,20.97,21.0,20.96,21.0,4600.0,20.5855,20.615,20.5757,20.615,4600.0
2012-03-28 13:40:00,21.0,21.03,21.0,21.01,5900.0,20.615,20.6444,20.615,20.6248,5900.0
2012-03-28 13:45:00,21.01,21.01,20.98,20.99,4000.0,20.6248,20.6248,20.5954,20.6052,4000.0
2012-03-28 13:50:00,20.99,21.01,20.97,21.0,7200.0,20.6052,20.6248,20.5855,20.615,7200.0
2012-03-28 13:55:00,21.0,21.01,20.99,20.99,9500.0,20.615,20.6248,20.6052,20.6052,9500.0
2012-03-28 14:00:00,20.99,21.0,20.93,20.93,11500.0,20.6052,20.615,20.5463,20.5463,11500.0
2012-03-28 14:05:00,20.93,20.93,20.87,20.89,11900.0,20.5463,20.5463,20.4874,20.507,11900.0
2012-03-28 14:10:00,20.9,20.92,20.86,20.92,7500.0,20.5168,20.5365,20.4776,20.5365,7500.0
2012-03-28 14:15:00,20.91,20.95,20.91,20.94,5500.0,20.5266,20.5659,20.5266,20.5561,5500.0
2012-03-28 14:20:00,20.94,20.95,20.92,20.95,6600.0,20.5561,20.5659,20.5365,20.5659,6600.0
2012-03-28 14:25:00,20.94,20.95,20.93,20.95,11900.0,20.5561,20.5659,20.5463,20.5659,11900.0
2012-03-28 14:30:00,20.95,20.97,20.94,20.97,8200.0,20.5659,20.5855,20.5561,20.5855,8200.0
2012-03-28 14:35:00,20.97,21.01,20.97,20.97,15100.0,20.5855,20.6248,20.5855,20.5855,15100.0
2012-03-28 14:40:00,20.98,21.0,20.97,21.0,8200.0,20.5954,20.615,20.5855,20.615,8200.0
2012-03-28 14:45:00,21.0,21.02,20.99,20.99,12600.0,20.615,20.6346,20.6052,20.6052,12600.0
2012-03-28 14:50:00,21.0,21.01,20.99,21.01,8000.0,20.615,20.6248,20.6052,20.6248,8000.0
2012-03-28 14:55:00,21.01,21.04,21.0,21.04,23600.0,20.6248,20.6543,20.615,20.6543,23600.0
2012-03-28 15:00:00,21.04,21.07,21.03,21.06,13300.0,20.6543,20.6837,20.6444,20.6739,13300.0
2012-03-28 15:05:00,21.05,21.06,21.03,21.03,12400.0,20.6641,20.6739,20.6444,20.6444,12400.0
2012-03-28 15:10:00,21.03,21.04,21.0,21.0,10600.0,20.6444,20.6543,20.615,20.615,10600.0
2012-03-28 15:15:00,21.01,21.02,21.0,21.0,11800.0,20.6248,20.6346,20.615,20.615,11800.0
2012-03-28 15:20:00,21.01,21.04,20.98,21.02,20600.0,20.6248,20.6543,20.5954,20.6346,20600.0
2012-03-28 15:25:00,21.02,21.03,20.99,21.0,12800.0,20.6346,20.6444,20.6052,20.615,12800.0
2012-03-28 15:30:00,21.0,21.04,21.0,21.04,16000.0,20.615,20.6543,20.615,20.6543,16000.0
2012-03-28 15:35:00,21.04,21.04,20.98,21.01,23500.0,20.6543,20.6543,20.5954,20.6248,23500.0
2012-03-28 15:40:00,21.02,21.06,21.0,21.06,76700.0,20.6346,20.6739,20.615,20.6739,76700.0
2012-03-28 15:45:00,21.07,21.08,21.03,21.04,60700.0,20.6837,20.6935,20.6444,20.6543,60700.0
2012-03-28 15:50:00,21.04,21.05,21.01,21.04,46900.0,20.6543,20.6641,20.6248,20.6543,46900.0
2012-03-28 15:55:00,21.04,21.07,21.03,21.06,128000.0,20.6543,20.6837,20.6444,20.6739,128000.0
2012-03-29 09:30:00,20.87,20.99,20.87,20.94,18100.0,20.4874,20.6052,20.4874,20.5561,18100.0
2012-03-29 09:35:00,20.96,20.97,20.8,20.81,7700.0,20.5757,20.5855,20.4187,20.4285,7700.0
2012-03-29 09:40:00,20.81,20.86,20.78,20.84,7300.0,20.4285,20.4776,20.399,20.4579,7300.0
2012-03-29 09:45:00,20.83,20.91,20.83,20.86,10800.0,20.4481,20.5266,20.4481,20.4776,10800.0
2012-03-29 09:50:00,20.85,20.85,20.82,20.82,15300.0,20.4677,20.4677,20.4383,20.4383,15300.0
2012-03-29 09:55:00,20.82,20.89,20.78,20.8,22000.0,20.4383,20.507,20.399,20.4187,22000.0
2012-03-29 10:00:00,20.8,20.96,20.8,20.96,12400.0,20.4187,20.5757,20.4187,20.5757,12400.0
2012-03-29 10:05:00,20.95,20.96,20.93,20.95,42500.0,20.5659,20.5757,20.5463,20.5659,42500.0
2012-03-29 10:10:00,20.95,20.96,20.9,20.91,19700.0,20.5659,20.5757,20.5168,20.5266,19700.0
2012-03-29 10:15:00,20.9,20.91,20.89,20.89,51000.0,20.5168,20.5266,20.507,20.507,51000.0
2012-03-29 10:20:00,20.89,20.95,20.89,20.93,9400.0,20.507,20.5659,20.507,20.5463,9400.0
2012-03-29 10:25:00,20.94,20.94,20.89,20.89,11900.0,20.5561,20.5561,20.507,20.507,11900.0
2012-03-29 10:30:00,20.89,20.93,20.88,20.88,17800.0,20.507,20.5463,20.4972,20.4972,17800.0
2012-03-29 10:35:00,20.89,20.91,20.87,20.89,5600.0,20.507,20.5266,20.4874,20.507,5600.0
2012-03-29 10:40:00,20.9,20.97,20.9,20.97,5100.0,20.5168,20.5855,20.5168,20.5855,5100.0
2012-03-29 10:45:00,20.97,20.97,20.94,20.96,9100.0,20.5855,20.5855,20.5561,20.5757,9100.0
2012-03-29 10:50:00,20.93,20.95,20.91,20.95,10900.0,20.5463,20.5659,20.5266,20.5659,10900.0
2012-03-29 10:55:00,20.94,20.98,20.93,20.98,8700.0,20.5561,20.5954,20.5463,20.5954,8700.0
2012-03-29 11:00:00,20.97,20.98,20.93,20.96,9900.0,20.5855,20.5954,20.5463,20.5757,9900.0
2012-03-29 11:05:00,20.96,20.96,20.94,20.95,6800.0,20.5757,20.5757,20.5561,20.5659,6800.0
2012-03-29 11:10:00,20.96,20.96,20.92,20.94,5900.0,20.5757,20.5757,20.5365,20.5561,5900.0
2012-03-29 11:15:00,20.95,20.96,20.9,20.91,30500.0,20.5659,20.5757,20.5168,20.5266,30500.0
2012-03-29 11:20:00,20.91,20.94,20.91,20.91,10300.0,20.5266,20.5561,20.5266,20.5266,10300.0
2012-03-29 11:25:00,20.91,20.92,20.84,20.84,13900.0,20.5266,20.5365,20.4579,20.4579,13900.0
2012-03-29 11:30:00,20.84,20.89,20.84,20.87,9900.0,20.4579,20.507,20.4579,20.4874,9900.0
2012-03-29 11:35:00,20.88,20.89,20.85,20.85,6400.0,20.4972,20.507,20.4677,20.4677,6400.0
2012-03-29 11:40:00,20.86,20.9,20.86,20.87,7400.0,20.4776,20.5168,20.4776,20.4874,7400.0
2012-03-29 11:45:00,20.87,20.89,20.86,20.89,41100.0,20.4874,20.507,20.4776,20.507,41100.0
2012-03-29 11:50:00,20.89,20.9,20.86,20.89,18300.0,20.507,20.5168,20.4776,20.507,18300.0
2012-03-29 11:55:00,20.9,20.92,20.88,20.9,10500.0,20.5168,20.5365,20.4972,20.5168,10500.0
2012-03-29 12:00:00,20.9,20.92,20.9,20.92,5300.0,20.5168,20.5365,20.5168,20.5365,5300.0
2012-03-29 12:05:00,20.92,20.97,20.92,20.95,13400.0,20.5365,20.5855,20.5365,20.5659,13400.0
2012-03-29 12:10:00,20.95,20.96,20.9,20.9,13200.0,20.5659,20.5757,20.5168,20.5168,13200.0
2012-03-29 12:15:00,20.9,20.92,20.89,20.91,8900.0,20.5168,20.5365,20.507,20.5266,8900.0
2012-03-29 12:20:00,20.92,20.93,20.9,20.91,6400.0,20.5365,20.5463,20.5168,20.5266,6400.0
2012-03-29 12:25:00,20.91,20.94,20.91,20.92,5200.0,20.5266,20.5561,20.5266,20.5365,5200.0
2012-03-29 12:30:00,20.92,20.93,20.9,20.92,4200.0,20.5365,20.5463,20.5168,20.5365,4200.0
2012-03-29 12:35:00,20.91,20.98,20.9,20.96,25800.0,20.5266,20.5954,20.5168,20.5757,25800.0
2012-03-29 12:40:00,20.96,20.96,20.93,20.94,3400.0,20.5757,20.5757,20.5463,20.5561,3400.0
2012-03-29 12:45:00,20.93,20.94,20.91,20.91,9200.0,20.5463,20.5561,20.5266,20.5266,9200.0
2012-03-29 12:50:00,20.92,20.95,20.92,20.93,8000.0,20.5365,20.5659,20.5365,20.5463,8000.0
2012-03-29 12:55:00,20.93,20.93,20.91,20.93,27000.0,20.5463,20.5463,20.5266,20.5463,27000.0
2012-03-29 13:00:00,20.93,20.93,20.86,20.86,14900.0,20.5463,20.5463,20.4776,20.4776,14900.0
2012-03-29 13:05:00,20.86,20.87,20.83,20.85,18200.0,20.4776,20.4874,20.4481,20.4677,18200.0
2012-03-29 13:10:00,20.85,20.87,20.83,20.85,15100.0,20.4677,20.4874,20.4481,20.4677,15100.0
2012-03-29 13:15:00,20.85,20.86,20.85,20.85,5100.0,20.4677,20.4776,20.4677,20.4677,5100.0
2012-03-29 13:20:00,20.85,20.88,20.85,20.85,14000.0,20.4677,20.4972,20.4677,20.4677,14000.0
2012-03-29 13:25:00,20.85,20.87,20.84,20.86,6400.0,20.4677,20.4874,20.4579,20.4776,6400.0
2012-03-29 13:30:00,20.86,20.86,20.84,20.85,5800.0,20.4776,20.4776,20.4579,20.4677,5800.0
2012-03-29 13:35:00,20.85,20.87,20.84,20.86,4600.0,20.4677,20.4874,20.4579,20.4776,4600.0
2012-03-29 13:40:00,20.87,20.87,20.85,20.85,8700.0,20.4874,20.4874,20.4677,20.4677,8700.0
2012-03-29 13:45:00,20.85,20.86,20.83,20.85,6200.0,20.4677,20.4776,20.4481,20.4677,6200.0
2012-03-29 13:50:00,20.85,20.86,20.84,20.85,4200.0,20.4677,20.4776,20.4579,20.4677,4200.0
2012-03-29 13:55:00,20.85,20.88,20.85,20.86,6500.0,20.4677,20.4972,20.4677,20.4776,6500.0
2012-03-29 14:00:00,20.86,20.91,20.86,20.91,7600.0,20.4776,20.5266,20.4776,20.5266,7600.0
2012-03-29 14:05:00,20.9,20.9,20.86,20.87,9300.0,20.5168,20.5168,20.4776,20.4874,9300.0
2012-03-29 14:10:00,20.87,20.91,20.87,20.9,6900.0,20.4874,20.5266,20.4874,20.5168,6900.0
2012-03-29 14:15:00,20.9,20.93,20.9,20.91,13100.0,20.5168,20.5463,20.5168,20.5266,13100.0
2012-03-29 14:20:00,20.91,20.92,20.89,20.89,16100.0,20.5266,20.5365,20.507,20.507,16100.0
2012-03-29 14:25:00,20.88,20.92,20.88,20.9,8200.0,20.4972,20.5365,20.4972,20.5168,8200.0
2012-03-29 14:30:00,20.9,20.9,20.88,20.9,5100.0,20.5168,20.5168,20.4972,20.5168,5100.0
2012-03-29 14:35:00,20.9,20.91,20.88,20.89,9000.0,20.5168,20.5266,20.4972,20.507,9000.0
2012-03-29 14:40:00,20.88,20.9,20.88,20.89,7400.0,20.4972,20.5168,20.4972,20.507,7400.0
2012-03-29 14:45:00,20.88,20.92,20.88,20.9,19600.0,20.4972,20.5365,20.4972,20.5168,19600.0
2012-03-29 14:50:00,20.9,20.91,20.88,20.9,6900.0,20.5168,20.5266,20.4972,20.5168,6900.0
2012-03-29 14:55:00,20.9,20.91,20.89,20.9,4300.0,20.5168,20.5266,20.507,20.5168,4300.0
2012-03-29 15:00:00,20.9,20.91,20.88,20.9,19600.0,20.5168,20.5266,20.4972,20.5168,19600.0
2012-03-29 15:05:00,20.89,20.91,20.89,20.9,11300.0,20.507,20.5266,20.507,20.5168,11300.0
2012-03-29 15:10:00,20.9,20.95,20.9,20.9,54300.0,20.5168,20.5659,20.5168,20.5168,54300.0
2012-03-29 15:15:00,20.9,20.93,20.9,20.93,28000.0,20.5168,20.5463,20.5168,20.5463,28000.0
2012-03-29 15:20:00,20.93,20.93,20.9,20.9,21000.0,20.5463,20.5463,20.5168,20.5168,21000.0
2012-03-29 15:25:00,20.91,20.91,20.88,20.9,17800.0,20.5266,20.5266,20.4972,20.5168,17800.0
2012-03-29 15:30:00,20.89,20.93,20.89,20.92,42100.0,20.507,20.5463,20.507,20.5365,42100.0
2012-03-29 15:35:00,20.93,20.93,20.89,20.89,60200.0,20.5463,20.5463,20.507,20.507,60200.0
2012-03-29 15:40:00,20.9,20.93,20.89,20.93,41500.0,20.5168,20.5463,20.507,20.5463,41500.0
2012-03-29 15:45:00,20.93,20.95,20.9,20.92,63400.0,20.5463,20.5659,20.5168,20.5365,63400.0
2012-03-29 15:50:00,20.92,20.96,20.92,20.96,51300.0,20.5365,20.5757,20.5365,20.5757,51300.0
2012-03-29 15:55:00,20.95,20.96,20.92,20.92,73300.0,20.5659,20.5757,20.5365,20.5365,73300.0
2012-03-30 09:30:00,21.09,21.21,21.05,21.06,18500.0,20.7033,20.8211,20.6641,20.6739,18500.0
2012-03-30 09:35:00,21.06,21.07,20.99,21.0,20100.0,20.6739,20.6837,20.6052,20.615,20100.0
2012-03-30 09:40:00,21.0,21.03,20.95,20.99,13100.0,20.615,20.6444,20.5659,20.6052,13100.0
2012-03-30 09:45:00,20.98,21.02,20.96,21.0,27400.0,20.5954,20.6346,20.5757,20.615,27400.0
2012-03-30 09:50:00,21.0,21.02,20.98,21.02,15400.0,20.615,20.6346,20.5954,20.6346,15400.0
2012-03-30 09:55:00,21.02,21.05,20.96,20.96,16500.0,20.6346,20.6641,20.5757,20.5757,16500.0
2012-03-30 10:00:00,20.96,21.03,20.96,21.03,14800.0,20.5757,20.6444,20.5757,20.6444,14800.0
2012-03-30 10:05:00,21.02,21.05,21.02,21.02,9700.0,20.6346,20.6641,20.6346,20.6346,9700.0
2012-03-30 10:10:00,21.02,21.02,20.94,20.99,21400.0,20.6346,20.6346,20.5561,20.6052,21400.0
2012-03-30 10:15:00,20.99,21.01,20.95,20.98,12400.0,20.6052,20.6248,20.5659,20.5954,12400.0
2012-03-30 10:20:00,20.98,20.98,20.94,20.96,8000.0,20.5954,20.5954,20.5561,20.5757,8000.0
2012-03-30 10:25:00,20.96,20.98,20.93,20.98,5800.0,20.5757,20.5954,20.5463,20.5954,5800.0
2012-03-30 10:30:00,20.98,20.99,20.95,20.97,9700.0,20.5954,20.6052,20.5659,20.5855,9700.0
2012-03-30 10:35:00,20.98,20.98,20.92,20.94,8100.0,20.5954,20.5954,20.5365,20.5561,8100.0
2012-03-30 10:40:00,20.94,20.97,20.93,20.96,7000.0,20.5561,20.5855,20.5463,20.5757,7000.0
2012-03-30 10:45:00,20.95,20.98,20.95,20.98,13100.0,20.5659,20.5954,20.5659,20.5954,13100.0
2012-03-30 10:50:00,20.98,20.99,20.96,20.96,9400.0,20.5954,20.6052,20.5757,20.5757,9400.0
2012-03-30 10:55:00,20.96,20.96,20.91,20.94,10400.0,20.5757,20.5757,20.5266,20.5561,10400.0
2012-03-30 11:00:00,20.94,20.96,20.94,20.94,10700.0,20.5561,20.5757,20.5561,20.5561,10700.0
2012-03-30 11:05:00,20.95,20.95,20.93,20.94,15000.0,20.5659,20.5659,20.5463,20.5561,15000.0
2012-03-30 11:10:00,20.94,21.05,20.94,21.03,24800.0,20.5561,20.6641,20.5561,20.6444,24800.0
2012-03-30 11:15:00,21.04,21.04,21.02,21.04,12800.0,20.6543,20.6543,20.6346,20.6543,12800.0
2012-03-30 11:20:00,21.04,21.04,20.99,21.0,21200.0,20.6543,20.6543,20.6052,20.615,21200.0
2012-03-30 11:25:00,21.0,21.0,20.98,20.99,6100.0,20.615,20.615,20.5954,20.6052,6100.0
2012-03-30 11:30:00,21.0,21.01,20.98,20.98,5300.0,20.615,20.6248,20.5954,20.5954,5300.0
2012-03-30 11:35:00,20.98,21.0,20.98,20.98,5500.0,20.5954,20.615,20.5954,20.5954,5500.0
2012-03-30 11:40:00,20.98,21.01,20.98,21.0,7000.0,20.5954,20.6248,20.5954,20.615,7000.0
2012-03-30 11:45:00,20.99,21.0,20.91,20.92,11600.0,20.6052,20.615,20.5266,20.5365,11600.0
2012-03-30 11:50:00,20.92,20.99,20.92,20.96,17200.0,20.5365,20.6052,20.5365,20.5757,17200.0
2012-03-30 11:55:00,20.97,20.99,20.97,20.98,2800.0,20.5855,20.6052,20.5855,20.5954,2800.0
2012-03-30 12:00:00,20.98,20.99,20.98,20.98,5500.0,20.5954,20.6052,20.5954,20.5954,5500.0
2012-03-30 12:05:00,20.98,20.99,20.97,20.99,2800.0,20.5954,20.6052,20.5855,20.6052,2800.0
2012-03-30 12:10:00,20.99,20.99,20.96,20.96,6800.0,20.6052,20.6052,20.5757,20.5757,6800.0
2012-03-30 12:15:00,20.96,20.98,20.96,20.97,5800.0,20.5757,20.5954,20.5757,20.5855,5800.0
2012-03-30 12:20:00,20.96,20.98,20.94,20.98,15000.0,20.5757,20.5954,20.5561,20.5954,15000.0
2012-03-30 12:25:00,20.98,20.99,20.97,20.97,5600.0,20.5954,20.6052,20.5855,20.5855,5600.0
2012-03-30 12:30:00,20.97,20.98,20.93,20.94,9700.0,20.5855,20.5954,20.5463,20.5561,9700.0
2012-03-30 12:35:00,20.94,20.98,20.93,20.97,7400.0,20.5561,20.5954,20.5463,20.5855,7400.0
2012-03-30 12:40:00,20.96,20.99,20.96,20.98,6200.0,20.5757,20.6052,20.5757,20.5954,6200.0
2012-03-30 12:45:00,20.99,21.0,20.98,21.0,4300.0,20.6052,20.615,20.5954,20.615,4300.0
2012-03-30 12:50:00,21.0,21.0,20.99,21.0,10600.0,20.615,20.615,20.6052,20.615,10600.0
2012-03-30 12:55:00,21.0,21.0,20.94,20.94,5300.0,20.615,20.615,20.5561,20.5561,5300.0
2012-03-30 13:00:00,20.94,20.95,20.94,20.94,3900.0,20.5561,20.5659,20.5561,20.5561,3900.0
2012-03-30 13:05:00,20.94,20.95,20.94,20.94,1900.0,20.5561,20.5659,20.5561,20.5561,1900.0
2012-03-30 13:10:00,20.94,20.97,20.94,20.97,5600.0,20.5561,20.5855,20.5561,20.5855,5600.0
2012-03-30 13:15:00,20.97,20.99,20.97,20.98,5800.0,20.5855,20.6052,20.5855,20.5954,5800.0
2012-03-30 13:20:00,20.98,20.98,20.97,20.97,4500.0,20.5954,20.5954,20.5855,20.5855,4500.0
2012-03-30 13:25:00,20.98,20.98,20.97,20.97,1200.0,20.5954,20.5954,20.5855,20.5855,1200.0
2012-03-30 13:30:00,20.98,21.0,20.98,20.99,3400.0,20.5954,20.615,20.5954,20.6052,3400.0
2012-03-30 13:35:00,21.0,21.0,20.97,20.98,9800.0,20.615,20.615,20.5855,20.5954,9800.0
2012-03-30 13:40:00,20.97,20.97,20.94,20.94,5600.0,20.5855,20.5855,20.5561,20.5561,5600.0
2012-03-30 13:45:00,20.94,20.95,20.93,20.93,4400.0,20.5561,20.5659,20.5463,20.5463,4400.0
2012-03-30 13:50:00,20.92,20.92,20.9,20.9,4300.0,20.5365,20.5365,20.5168,20.5168,4300.0
2012-03-30 13:55:00,20.9,20.9,20.89,20.89,2000.0,20.5168,20.5168,20.507,20.507,2000.0
2012-03-30 14:00:00,20.9,20.91,20.89,20.91,8100.0,20.5168,20.5266,20.507,20.5266,8100.0
2012-03-30 14:05:00,20.92,20.95,20.92,20.94,40500.0,20.5365,20.5659,20.5365,20.5561,40500.0
2012-03-30 14:10:00,20.94,20.96,20.93,20.96,6700.0,20.5561,20.5757,20.5463,20.5757,6700.0
2012-03-30 14:15:00,20.95,20.97,20.95,20.96,6000.0,20.5659,20.5855,20.5659,20.5757,6000.0
2012-03-30 14:20:00,20.96,21.0,20.96,20.97,20700.0,20.5757,20.615,20.5757,20.5855,20700.0
2012-03-30 14:25:00,20.98,20.98,20.96,20.96,4700.0,20.5954,20.5954,20.5757,20.5757,4700.0
2012-03-30 14:30:00,20.96,20.97,20.96,20.97,4400.0,20.5757,20.5855,20.5757,20.5855,4400.0
2012-03-30 14:35:00,20.97,20.97,20.94,20.94,7900.0,20.5855,20.5855,20.5561,20.5561,7900.0
2012-03-30 14:40:00,20.94,20.99,20.94,20.99,10200.0,20.5561,20.6052,20.5561,20.6052,10200.0
2012-03-30 14:45:00,20.98,21.01,20.98,20.99,21900.0,20.5954,20.6248,20.5954,20.6052,21900.0
2012-03-30 14:50:00,20.99,21.0,20.98,20.98,7600.0,20.6052,20.615,20.5954,20.5954,7600.0
2012-03-30 14:55:00,20.98,20.99,20.93,20.93,10600.0,20.5954,20.6052,20.5463,20.5463,10600.0
2012-03-30 15:00:00,20.92,20.93,20.92,20.92,6900.0,20.5365,20.5463,20.5365,20.5365,6900.0
2012-03-30 15:05:00,20.92,20.95,20.89,20.94,24200.0,20.5365,20.5659,20.507,20.5561,24200.0
2012-03-30 15:10:00,20.95,20.95,20.93,20.93,8400.0,20.5659,20.5659,20.5463,20.5463,8400.0
2012-03-30 15:15:00,20.94,20.94,20.93,20.94,10400.0,20.5561,20.5561,20.5463,20.5561,10400.0
2012-03-30 15:20:00,20.94,20.94,20.91,20.92,9200.0,20.5561,20.5561,20.5266,20.5365,9200.0
2012-03-30 15:25:00,20.92,20.92,20.89,20.89,9300.0,20.5365,20.5365,20.507,20.507,9300.0
2012-03-30 15:30:00,20.9,20.93,20.89,20.93,22200.0,20.5168,20.5463,20.507,20.5463,22200.0
2012-03-30 15:35:00,20.92,20.93,20.92,20.93,6700.0,20.5365,20.5463,20.5365,20.5463,6700.0
2012-03-30 15:40:00,20.92,20.93,20.89,20.9,20600.0,20.5365,20.5463,20.507,20.5168,20600.0
2012-03-30 15:45:00,20.91,20.92,20.88,20.9,32600.0,20.5266,20.5365,20.4972,20.5168,32600.0
2012-03-30 15:50:00,20.89,20.93,20.87,20.9,57300.0,20.507,20.5463,20.4874,20.5168,57300.0
2012-03-30 15:55:00,20.9,20.91,20.88,20.88,50800.0,20.5168,20.5266,20.4972,20.4972,50800.0
2012-04-02 09:30:00,20.81,20.81,20.73,20.75,14300.0,20.4285,20.4285,20.3499,20.3696,14300.0
2012-04-02 09:35:00,20.75,20.76,20.71,20.76,4400.0,20.3696,20.3794,20.3303,20.3794,4400.0
2012-04-02 09:40:00,20.78,20.79,20.73,20.73,9300.0,20.399,20.4088,20.3499,20.3499,9300.0
2012-04-02 09:45:00,20.75,20.76,20.73,20.74,4500.0,20.3696,20.3794,20.3499,20.3598,4500.0
2012-04-02 09:50:00,20.74,20.74,20.69,20.71,7600.0,20.3598,20.3598,20.3107,20.3303,7600.0
2012-04-02 09:55:00,20.7,20.73,20.65,20.67,13600.0,20.3205,20.3499,20.2714,20.291,13600.0
2012-04-02 10:00:00,20.67,20.81,20.67,20.8,23700.0,20.291,20.4285,20.291,20.4187,23700.0
2012-04-02 10:05:00,20.81,20.85,20.81,20.82,16600.0,20.4285,20.4677,20.4285,20.4383,16600.0
2012-04-02 10:10:00,20.82,20.89,20.82,20.89,17200.0,20.4383,20.507,20.4383,20.507,17200.0
2012-04-02 10:15:00,20.9,20.92,20.9,20.9,17500.0,20.5168,20.5365,20.5168,20.5168,17500.0
2012-04-02 10:20:00,20.9,20.91,20.83,20.83,18800.0,20.5168,20.5266,20.4481,20.4481,18800.0
2012-04-02 10:25:00,20.84,20.89,20.83,20.88,16000.0,20.4579,20.507,20.4481,20.4972,16000.0
2012-04-02 10:30:00,20.88,20.89,20.88,20.89,5000.0,20.4972,20.507,20.4972,20.507,5000.0
2012-04-02 10:35:00,20.88,20.9,20.87,20.9,6500.0,20.4972,20.5168,20.4874,20.5168,6500.0
2012-04-02 10:40:00,20.89,20.93,20.89,20.91,9600.0,20.507,20.5463,20.507,20.5266,9600.0
2012-04-02 10:45:00,20.91,20.93,20.89,20.93,14400.0,20.5266,20.5463,20.507,20.5463,14400.0
2012-04-02 10:50:00,20.93,20.96,20.92,20.92,11500.0,20.5463,20.5757,20.5365,20.5365,11500.0
2012-04-02 10:55:00,20.93,20.96,20.92,20.93,18900.0,20.5463,20.5757,20.5365,20.5463,18900.0
2012-04-02 11:00:00,20.93,20.96,20.89,20.9,19700.0,20.5463,20.5757,20.507,20.5168,19700.0
2012-04-02 11:05:00,20.9,20.97,20.9,20.97,12700.0,20.5168,20.5855,20.5168,20.5855,12700.0
2012-04-02 11:10:00,20.97,20.99,20.92,20.92,33000.0,20.5855,20.6052,20.5365,20.5365,33000.0
2012-04-02 11:15:00,20.93,20.96,20.93,20.95,10800.0,20.5463,20.5757,20.5463,20.5659,10800.0
2012-04-02 11:20:00,20.96,21.0,20.96,20.99,7800.0,20.5757,20.615,20.5757,20.6052,7800.0
2012-04-02 11:25:00,21.0,21.02,20.99,21.01,22100.0,20.615,20.6346,20.6052,20.6248,22100.0
2012-04-02 11:30:00,21.01,21.02,21.0,21.0,13200.0,20.6248,20.6346,20.615,20.615,13200.0
2012-04-02 11:35:00,21.01,21.02,21.01,21.02,7000.0,20.6248,20.6346,20.6248,20.6346,7000.0
2012-04-02 11:40:00,21.01,21.02,21.0,21.0,8300.0,20.6248,20.6346,20.615,20.615,8300.0
2012-04-02 11:45:00,21.0,21.07,21.0,21.05,20300.0,20.615,20.6837,20.615,20.6641,20300.0
2012-04-02 11:50:00,21.04,21.06,21.04,21.05,5600.0,20.6543,20.6739,20.6543,20.6641,5600.0
2012-04-02 11:55:00,21.06,21.11,21.05,21.08,21800.0,20.6739,20.723,20.6641,20.6935,21800.0
2012-04-02 12:00:00,21.08,21.08,21.05,21.07,19600.0,20.6935,20.6935,20.6641,20.6837,19600.0
2012-04-02 12:05:00,21.07,21.12,21.07,21.09,23500.0,20.6837,20.7328,20.6837,20.7033,23500.0
2012-04-02 12:10:00,21.09,21.1,21.06,21.06,9200.0,20.7033,20.7132,20.6739,20.6739,9200.0
2012-04-02 12:15:00,21.05,21.07,21.05,21.07,11000.0,20.6641,20.6837,20.6641,20.6837,11000.0
2012-04-02 12:20:00,21.07,21.1,21.07,21.09,11500.0,20.6837,20.7132,20.6837,20.7033,11500.0
2012-04-02 12:25:00,21.09,21.1,21.08,21.09,7000.0,20.7033,20.7132,20.6935,20.7033,7000.0
2012-04-02 12:30:00,21.09,21.09,21.07,21.07,12800.0,20.7033,20.7033,20.6837,20.6837,12800.0
2012-04-02 12:35:00,21.07,21.08,21.05,21.05,10500.0,20.6837,20.6935,20.6641,20.6641,10500.0
2012-04-02 12:40:00,21.05,21.08,21.04,21.06,16700.0,20.6641,20.6935,20.6543,20.6739,16700.0
2012-04-02 12:45:00,21.07,21.07,21.05,21.07,11600.0,20.6837,20.6837,20.6641,20.6837,11600.0
2012-04-02 12:50:00,21.07,21.09,21.06,21.08,12000.0,20.6837,20.7033,20.6739,20.6935,12000.0
2012-04-02 12:55:00,21.07,21.08,21.06,21.06,5200.0,20.6837,20.6935,20.6739,20.6739,5200.0
2012-04-02 13:00:00,21.06,21.07,21.05,21.06,6800.0,20.6739,20.6837,20.6641,20.6739,6800.0
2012-04-02 13:05:00,21.07,21.09,21.06,21.09,7800.0,20.6837,20.7033,20.6739,20.7033,7800.0
2012-04-02 13:10:00,21.09,21.09,21.08,21.08,3500.0,20.7033,20.7033,20.6935,20.6935,3500.0
2012-04-02 13:15:00,21.08,21.09,21.06,21.06,8600.0,20.6935,20.7033,20.6739,20.6739,8600.0
2012-04-02 13:20:00,21.06,21.07,21.06,21.07,1600.0,20.6739,20.6837,20.6739,20.6837,1600.0
2012-04-02 13:25:00,21.06,21.08,21.04,21.05,18700.0,20.6739,20.6935,20.6543,20.6641,18700.0
2012-04-02 13:30:00,21.05,21.06,21.03,21.06,16400.0,20.6641,20.6739,20.6444,20.6739,16400.0
2012-04-02 13:35:00,21.05,21.06,21.05,21.05,1600.0,20.6641,20.6739,20.6641,20.6641,1600.0
2012-04-02 13:40:00,21.05,21.07,21.05,21.06,6900.0,20.6641,20.6837,20.6641,20.6739,6900.0
2012-04-02 13:45:00,21.07,21.09,21.06,21.08,15000.0,20.6837,20.7033,20.6739,20.6935,15000.0
2012-04-02 13:50:00,21.08,21.1,21.08,21.09,8800.0,20.6935,20.7132,20.6935,20.7033,8800.0
2012-04-02 13:55:00,21.09,21.1,21.08,21.1,7500.0,20.7033,20.7132,20.6935,20.7132,7500.0
2012-04-02 14:00:00,21.1,21.11,21.08,21.09,13500.0,20.7132,20.723,20.6935,20.7033,13500.0
2012-04-02 14:05:00,21.09,21.09,21.06,21.06,11500.0,20.7033,20.7033,20.6739,20.6739,11500.0
2012-04-02 14:10:00,21.07,21.07,21.05,21.05,6000.0,20.6837,20.6837,20.6641,20.6641,6000.0
2012-04-02 14:15:00,21.06,21.06,21.05,21.06,6200.0,20.6739,20.6739,20.6641,20.6739,6200.0
2012-04-02 14:20:00,21.07,21.09,21.06,21.08,16500.0,20.6837,20.7033,20.6739,20.6935,16500.0
2012-04-02 14:25:00,21.08,21.09,21.07,21.08,9700.0,20.6935,20.7033,20.6837,20.6935,9700.0
2012-04-02 14:30:00,21.09,21.11,21.08,21.1,7400.0,20.7033,20.723,20.6935,20.7132,7400.0
2012-04-02 14:35:00,21.11,21.12,21.1,21.1,10300.0,20.723,20.7328,20.7132,20.7132,10300.0
2012-04-02 14:40:00,21.11,21.12,21.11,21.11,11400.0,20.723,20.7328,20.723,20.723,11400.0
2012-04-02 14:45:00,21.12,21.14,21.11,21.14,7400.0,20.7328,20.7524,20.723,20.7524,7400.0
2012-04-02 14:50:00,21.14,21.14,21.1,21.13,21300.0,20.7524,20.7524,20.7132,20.7426,21300.0
2012-04-02 14:55:00,21.12,21.13,21.1,21.11,8700.0,20.7328,20.7426,20.7132,20.723,8700.0
2012-04-02 15:00:00,21.11,21.15,21.11,21.14,19100.0,20.723,20.7622,20.723,20.7524,19100.0
2012-04-02 15:05:00,21.14,21.18,21.13,21.14,137300.0,20.7524,20.7917,20.7426,20.7524,137300.0
2012-04-02 15:10:00,21.13,21.15,21.13,21.14,12200.0,20.7426,20.7622,20.7426,20.7524,12200.0
2012-04-02 15:15:00,21.14,21.16,21.13,21.15,48300.0,20.7524,20.7721,20.7426,20.7622,48300.0
2012-04-02 15:20:00,21.15,21.16,21.14,21.16,14300.0,20.7622,20.7721,20.7524,20.7721,14300.0
2012-04-02 15:25:00,21.16,21.16,21.12,21.13,40800.0,20.7721,20.7721,20.7328,20.7426,40800.0
2012-04-02 15:30:00,21.12,21.13,21.07,21.09,48600.0,20.7328,20.7426,20.6837,20.7033,48600.0
2012-04-02 15:35:00,21.09,21.09,21.04,21.04,35800.0,20.7033,20.7033,20.6543,20.6543,35800.0
2012-04-02 15:40:00,21.04,21.05,21.03,21.05,18800.0,20.6543,20.6641,20.6444,20.6641,18800.0
2012-04-02 15:45:00,21.05,21.05,20.98,21.02,55900.0,20.6641,20.6641,20.5954,20.6346,55900.0
2012-04-02 15:50:00,21.02,21.09,21.02,21.07,80100.0,20.6346,20.7033,20.6346,20.6837,80100.0
2012-04-02 15:55:00,21.07,21.08,21.02,21.04,120300.0,20.6837,20.6935,20.6346,20.6543,120300.0
2012-04-03 09:30:00,21.02,21.02,20.94,20.94,12300.0,20.6346,20.6346,20.5561,20.5561,12300.0
2012-04-03 09:35:00,20.97,21.03,20.97,21.01,2200.0,20.5855,20.6444,20.5855,20.6248,2200.0
2012-04-03 09:40:00,21.02,21.05,20.99,20.99,3900.0,20.6346,20.6641,20.6052,20.6052,3900.0
2012-04-03 09:45:00,20.99,21.01,20.94,20.99,6600.0,20.6052,20.6248,20.5561,20.6052,6600.0
2012-04-03 09:50:00,20.99,21.02,20.97,21.0,9200.0,20.6052,20.6346,20.5855,20.615,9200.0
2012-04-03 09:55:00,20.99,21.04,20.96,21.01,22100.0,20.6052,20.6543,20.5757,20.6248,22100.0
2012-04-03 10:00:00,21.01,21.02,20.98,21.0,51600.0,20.6248,20.6346,20.5954,20.615,51600.0
2012-04-03 10:05:00,21.0,21.01,20.97,20.97,18400.0,20.615,20.6248,20.5855,20.5855,18400.0
2012-04-03 10:10:00,20.98,21.0,20.92,20.92,15100.0,20.5954,20.615,20.5365,20.5365,15100.0
2012-04-03 10:15:00,20.91,20.91,20.83,20.84,13600.0,20.5266,20.5266,20.4481,20.4579,13600.0
2012-04-03 10:20:00,20.85,20.97,20.85,20.97,14500.0,20.4677,20.5855,20.4677,20.5855,14500.0
2012-04-03 10:25:00,20.97,20.98,20.94,20.97,89900.0,20.5855,20.5954,20.5561,20.5855,89900.0
2012-04-03 10:30:00,20.97,21.02,20.96,20.97,47000.0,20.5855,20.6346,20.5757,20.5855,47000.0
2012-04-03 10:35:00,20.97,20.98,20.96,20.98,5000.0,20.5855,20.5954,20.5757,20.5954,5000.0
2012-04-03 10:40:00,20.97,21.01,20.96,20.98,7100.0,20.5855,20.6248,20.5757,20.5954,7100.0
2012-04-03 10:45:00,21.0,21.0,20.98,20.99,12200.0,20.615,20.615,20.5954,20.6052,12200.0
2012-04-03 10:50:00,20.99,21.0,20.97,20.98,15200.0,20.6052,20.615,20.5855,20.5954,15200.0
2012-04-03 10:55:00,20.98,20.99,20.93,20.94,36300.0,20.5954,20.6052,20.5463,20.5561,36300.0
2012-04-03 11:00:00,20.94,20.94,20.87,20.9,38800.0,20.5561,20.5561,20.4874,20.5168,38800.0
2012-04-03 11:05:00,20.9,20.9,20.88,20.89,5300.0,20.5168,20.5168,20.4972,20.507,5300.0
2012-04-03 11:10:00,20.89,20.9,20.88,20.89,11100.0,20.507,20.5168,20.4972,20.507,11100.0
2012-04-03 11:15:00,20.89,20.9,20.87,20.89,18000.0,20.507,20.5168,20.4874,20.507,18000.0
2012-04-03 11:20:00,20.9,20.9,20.86,20.9,10900.0,20.5168,20.5168,20.4776,20.5168,10900.0
2012-04-03 11:25:00,20.9,20.9,20.86,20.87,10300.0,20.5168,20.5168,20.4776,20.4874,10300.0
2012-04-03 11:30:00,20.88,20.88,20.84,20.87,24400.0,20.4972,20.4972,20.4579,20.4874,24400.0
2012-04-03 11:35:00,20.87,20.88,20.81,20.82,23400.0,20.4874,20.4972,20.4285,20.4383,23400.0
2012-04-03 11:40:00,20.83,20.87,20.83,20.83,12700.0,20.4481,20.4874,20.4481,20.4481,12700.0
2012-04-03 11:45:00,20.84,20.86,20.83,20.86,10500.0,20.4579,20.4776,20.4481,20.4776,10500.0
2012-04-03 11:50:00,20.86,20.87,20.84,20.86,16900.0,20.4776,20.4874,20.4579,20.4776,16900.0
2012-04-03 11:55:00,20.85,20.86,20.84,20.86,10500.0,20.4677,20.4776,20.4579,20.4776,10500.0
2012-04-03 12:00:00,20.86,20.89,20.84,20.88,51000.0,20.4776,20.507,20.4579,20.4972,51000.0
2012-04-03 12:05:00,20.87,20.91,20.86,20.91,29600.0,20.4874,20.5266,20.4776,20.5266,29600.0
2012-04-03 12:10:00,20.91,20.95,20.87,20.95,18900.0,20.5266,20.5659,20.4874,20.5659,18900.0
2012-04-03 12:15:00,20.95,20.96,20.95,20.95,5200.0,20.5659,20.5757,20.5659,20.5659,5200.0
2012-04-03 12:20:00,20.95,20.95,20.91,20.92,4500.0,20.5659,20.5659,20.5266,20.5365,4500.0
2012-04-03 12:25:00,20.92,20.94,20.9,20.94,17300.0,20.5365,20.5561,20.5168,20.5561,17300.0
2012-04-03 12:30:00,20.94,20.94,20.9,20.9,8600.0,20.5561,20.5561,20.5168,20.5168,8600.0
2012-04-03 12:35:00,20.91,20.91,20.87,20.9,14300.0,20.5266,20.5266,20.4874,20.5168,14300.0
2012-04-03 12:40:00,20.9,20.94,20.89,20.94,17100.0,20.5168,20.5561,20.507,20.5561,17100.0
2012-04-03 12:45:00,20.94,20.96,20.93,20.96,7400.0,20.5561,20.5757,20.5463,20.5757,7400.0
2012-04-03 12:50:00,20.97,20.98,20.95,20.98,16900.0,20.5855,20.5954,20.5659,20.5954,16900.0
2012-04-03 12:55:00,20.98,21.02,20.97,21.0,62800.0,20.5954,20.6346,20.5855,20.615,62800.0
2012-04-03 13:00:00,21.01,21.01,20.98,21.01,24000.0,20.6248,20.6248,20.5954,20.6248,24000.0
2012-04-03 13:05:00,21.01,21.01,20.99,20.99,6200.0,20.6248,20.6248,20.6052,20.6052,6200.0
2012-04-03 13:10:00,21.0,21.0,20.99,21.0,4100.0,20.615,20.615,20.6052,20.615,4100.0
2012-04-03 13:15:00,21.0,21.0,20.98,21.0,8000.0,20.615,20.615,20.5954,20.615,8000.0
2012-04-03 13:20:00,21.0,21.0,20.97,21.0,15100.0,20.615,20.615,20.5855,20.615,15100.0
2012-04-03 13:25:00,21.0,21.01,20.98,21.0,17500.0,20.615,20.6248,20.5954,20.615,17500.0
2012-04-03 13:30:00,20.99,21.0,20.98,20.99,9800.0,20.6052,20.615,20.5954,20.6052,9800.0
2012-04-03 13:35:00,20.99,21.0,20.98,21.0,12100.0,20.6052,20.615,20.5954,20.615,12100.0
2012-04-03 13:40:00,20.99,21.0,20.96,20.99,19400.0,20.6052,20.615,20.5757,20.6052,19400.0
2012-04-03 13:45:00,21.0,21.01,20.99,21.0,12900.0,20.615,20.6248,20.6052,20.615,12900.0
2012-04-03 13:50:00,21.01,21.02,20.99,21.01,26900.0,20.6248,20.6346,20.6052,20.6248,26900.0
2012-04-03 13:55:00,21.02,21.04,21.0,21.03,51000.0,20.6346,20.6543,20.615,20.6444,51000.0
2012-04-03 14:00:00,21.02,21.03,20.94,20.94,61300.0,20.6346,20.6444,20.5561,20.5561,61300.0
2012-04-03 14:05:00,20.94,20.95,20.88,20.9,35500.0,20.5561,20.5659,20.4972,20.5168,35500.0
2012-04-03 14:10:00,20.89,20.92,20.83,20.89,27700.0,20.507,20.5365,20.4481,20.507,27700.0
2012-04-03 14:15:00,20.89,20.94,20.87,20.93,57500.0,20.507,20.5561,20.4874,20.5463,57500.0
2012-04-03 14:20:00,20.93,20.93,20.88,20.92,46400.0,20.5463,20.5463,20.4972,20.5365,46400.0
2012-04-03 14:25:00,20.92,20.93,20.85,20.85,27300.0,20.5365,20.5463,20.4677,20.4677,27300.0
2012-04-03 14:30:00,20.85,20.89,20.83,20.88,20400.0,20.4677,20.507,20.4481,20.4972,20400.0
2012-04-03 14:35:00,20.89,20.9,20.85,20.85,22300.0,20.507,20.5168,20.4677,20.4677,22300.0
2012-04-03 14:40:00,20.85,20.89,20.84,20.88,24900.0,20.4677,20.507,20.4579,20.4972,24900.0
2012-04-03 14:45:00,20.89,20.89,20.86,20.89,20700.0,20.507,20.507,20.4776,20.507,20700.0
2012-04-03 14:50:00,20.89,20.94,20.89,20.94,26900.0,20.507,20.5561,20.507,20.5561,26900.0
2012-04-03 14:55:00,20.95,20.95,20.92,20.93,19900.0,20.5659,20.5659,20.5365,20.5463,19900.0
2012-04-03 15:00:00,20.92,21.0,20.92,21.0,31400.0,20.5365,20.615,20.5365,20.615,31400.0
2012-04-03 15:05:00,21.0,21.03,21.0,21.0,43700.0,20.615,20.6444,20.615,20.615,43700.0
2012-04-03 15:10:00,21.0,21.01,20.99,21.0,24700.0,20.615,20.6248,20.6052,20.615,24700.0
2012-04-03 15:15:00,21.01,21.02,20.97,20.99,45000.0,20.6248,20.6346,20.5855,20.6052,45000.0
2012-04-03 15:20:00,21.0,21.01,20.97,21.0,23100.0,20.615,20.6248,20.5855,20.615,23100.0
2012-04-03 15:25:00,21.0,21.01,20.94,20.95,32700.0,20.615,20.6248,20.5561,20.5659,32700.0
2012-04-03 15:30:00,20.95,20.98,20.94,20.98,26100.0,20.5659,20.5954,20.5561,20.5954,26100.0
2012-04-03 15:35:00,20.99,21.01,20.97,20.98,55000.0,20.6052,20.6248,20.5855,20.5954,55000.0
2012-04-03 15:40:00,20.99,21.01,20.97,20.98,47100.0,20.6052,20.6248,20.5855,20.5954,47100.0
2012-04-03 15:45:00,20.99,21.03,20.98,21.01,104800.0,20.6052,20.6444,20.5954,20.6248,104800.0
2012-04-03 15:50:00,21.01,21.1,21.01,21.1,113100.0,20.6248,20.7132,20.6248,20.7132,113100.0
2012-04-03 15:55:00,21.1,21.12,21.09,21.11,168400.0,20.7132,20.7328,20.7033,20.723,168400.0
2012-04-04 09:30:00,20.91,20.96,20.76,20.84,20700.0,20.5266,20.5757,20.3794,20.4579,20700.0
2012-04-04 09:35:00,20.83,20.88,20.78,20.88,18800.0,20.4481,20.4972,20.399,20.4972,18800.0
2012-04-04 09:40:00,20.88,21.02,20.88,21.0,20200.0,20.4972,20.6346,20.4972,20.615,20200.0
2012-04-04 09:45:00,21.01,21.14,21.0,21.14,54600.0,20.6248,20.7524,20.615,20.7524,54600.0
2012-04-04 09:50:00,21.14,21.22,21.07,21.08,34800.0,20.7524,20.831,20.6837,20.6935,34800.0
2012-04-04 09:55:00,21.07,21.1,21.06,21.09,25100.0,20.6837,20.7132,20.6739,20.7033,25100.0
2012-04-04 10:00:00,21.09,21.1,21.05,21.05,40000.0,20.7033,20.7132,20.6641,20.6641,40000.0
2012-04-04 10:05:00,21.04,21.15,21.03,21.12,70800.0,20.6543,20.7622,20.6444,20.7328,70800.0
2012-04-04 10:10:00,21.12,21.19,21.1,21.15,160200.0,20.7328,20.8015,20.7132,20.7622,160200.0
2012-04-04 10:15:00,21.15,21.16,21.14,21.14,58500.0,20.7622,20.7721,20.7524,20.7524,58500.0
2012-04-04 10:20:00,21.14,21.15,21.12,21.12,18100.0,20.7524,20.7622,20.7328,20.7328,18100.0
2012-04-04 10:25:00,21.12,21.14,21.1,21.13,92500.0,20.7328,20.7524,20.7132,20.7426,92500.0
2012-04-04 10:30:00,21.12,21.13,21.08,21.13,80800.0,20.7328,20.7426,20.6935,20.7426,80800.0
2012-04-04 10:35:00,21.14,21.14,21.05,21.05,97700.0,20.7524,20.7524,20.6641,20.6641,97700.0
2012-04-04 10:40:00,21.05,21.05,20.99,20.99,28200.0,20.6641,20.6641,20.6052,20.6052,28200.0
2012-04-04 10:45:00,20.99,21.0,20.96,20.96,26400.0,20.6052,20.615,20.5757,20.5757,26400.0
2012-04-04 10:50:00,20.96,20.96,20.92,20.92,18900.0,20.5757,20.5757,20.5365,20.5365,18900.0
2012-04-04 10:55:00,20.92,20.93,20.87,20.89,20800.0,20.5365,20.5463,20.4874,20.507,20800.0
2012-04-04 11:00:00,20.9,20.91,20.89,20.89,15100.0,20.5168,20.5266,20.507,20.507,15100.0
2012-04-04 11:05:00,20.89,20.93,20.86,20.93,19700.0,20.507,20.5463,20.4776,20.5463,19700.0
2012-04-04 11:10:00,20.92,20.94,20.9,20.94,26700.0,20.5365,20.5561,20.5168,20.5561,26700.0
2012-04-04 11:15:00,20.94,20.99,20.94,20.99,15200.0,20.5561,20.6052,20.5561,20.6052,15200.0
2012-04-04 11:20:00,20.98,21.05,20.95,21.05,29100.0,20.5954,20.6641,20.5659,20.6641,29100.0
2012-04-04 11:25:00,21.04,21.05,21.01,21.01,13400.0,20.6543,20.6641,20.6248,20.6248,13400.0
2012-04-04 11:30:00,21.01,21.08,21.01,21.08,22500.0,20.6248,20.6935,20.6248,20.6935,22500.0
2012-04-04 11:35:00,21.07,21.13,21.07,21.12,10000.0,20.6837,20.7426,20.6837,20.7328,10000.0
2012-04-04 11:40:00,21.13,21.14,21.12,21.14,10600.0,20.7426,20.7524,20.7328,20.7524,10600.0
2012-04-04 11:45:00,21.14,21.16,21.13,21.15,17700.0,20.7524,20.7721,20.7426,20.7622,17700.0
2012-04-04 11:50:00,21.16,21.22,21.16,21.22,16000.0,20.7721,20.831,20.7721,20.831,16000.0
2012-04-04 11:55:00,21.21,21.24,21.2,21.22,14500.0,20.8211,20.8506,20.8113,20.831,14500.0
2012-04-04 12:00:00,21.21,21.24,21.21,21.22,20000.0,20.8211,20.8506,20.8211,20.831,20000.0
2012-04-04 12:05:00,21.22,21.25,21.21,21.23,26300.0,20.831,20.8604,20.8211,20.8408,26300.0
2012-04-04 12:10:00,21.23,21.26,21.23,21.24,21300.0,20.8408,20.8702,20.8408,20.8506,21300.0
2012-04-04 12:15:00,21.23,21.3,21.23,21.3,35700.0,20.8408,20.9095,20.8408,20.9095,35700.0
2012-04-04 12:20:00,21.29,21.29,21.28,21.29,10700.0,20.8997,20.8997,20.8899,20.8997,10700.0
2012-04-04 12:25:00,21.28,21.29,21.28,21.29,18400.0,20.8899,20.8997,20.8899,20.8997,18400.0
2012-04-04 12:30:00,21.28,21.28,21.28,21.28,9200.0,20.8899,20.8899,20.8899,20.8899,9200.0
2012-04-04 12:35:00,21.28,21.28,21.28,21.28,8600.0,20.8899,20.8899,20.8899,20.8899,8600.0
2012-04-04 12:40:00,21.28,21.29,21.28,21.28,7800.0,20.8899,20.8997,20.8899,20.8899,7800.0
2012-04-04 12:45:00,21.29,21.3,21.29,21.29,19700.0,20.8997,20.9095,20.8997,20.8997,19700.0
2012-04-04 12:50:00,21.3,21.32,21.29,21.29,15100.0,20.9095,20.9291,20.8997,20.8997,15100.0
2012-04-04 12:55:00,21.29,21.31,21.29,21.31,13700.0,20.8997,20.9193,20.8997,20.9193,13700.0
2012-04-04 13:00:00,21.31,21.35,21.3,21.33,26400.0,20.9193,20.9586,20.9095,20.9389,26400.0
2012-04-04 13:05:00,21.32,21.36,21.32,21.34,18200.0,20.9291,20.9684,20.9291,20.9488,18200.0
2012-04-04 13:10:00,21.34,21.35,21.32,21.33,10500.0,20.9488,20.9586,20.9291,20.9389,10500.0
2012-04-04 13:15:00,21.32,21.37,21.32,21.35,20700.0,20.9291,20.9782,20.9291,20.9586,20700.0
2012-04-04 13:20:00,21.34,21.34,21.32,21.33,17800.0,20.9488,20.9488,20.9291,20.9389,17800.0
2012-04-04 13:25:00,21.32,21.32,21.28,21.28,21100.0,20.9291,20.9291,20.8899,20.8899,21100.0
2012-04-04 13:30:00,21.28,21.3,21.28,21.3,11000.0,20.8899,20.9095,20.8899,20.9095,11000.0
2012-04-04 13:35:00,21.3,21.34,21.3,21.34,20800.0,20.9095,20.9488,20.9095,20.9488,20800.0
2012-04-04 13:40:00,21.34,21.38,21.34,21.36,17100.0,20.9488,20.988,20.9488,20.9684,17100.0
2012-04-04 13:45:00,21.35,21.39,21.35,21.39,18700.0,20.9586,20.9978,20.9586,20.9978,18700.0
2012-04-04 13:50:00,21.39,21.41,21.38,21.41,16600.0,20.9978,21.0175,20.988,21.0175,16600.0
2012-04-04 13:55:00,21.41,21.48,21.41,21.48,28500.0,21.0175,21.0862,21.0175,21.0862,28500.0
2012-04-04 14:00:00,21.48,21.55,21.47,21.55,127600.0,21.0862,21.1549,21.0764,21.1549,127600.0
2012-04-04 14:05:00,21.55,21.68,21.55,21.64,246200.0,21.1549,21.2825,21.1549,21.2433,246200.0
2012-04-04 14:10:00,21.64,21.65,21.61,21.64,46900.0,21.2433,21.2531,21.2138,21.2433,46900.0
2012-04-04 14:15:00,21.64,21.68,21.64,21.66,46400.0,21.2433,21.2825,21.2433,21.2629,46400.0
2012-04-04 14:20:00,21.66,21.67,21.65,21.67,59800.0,21.2629,21.2727,21.2531,21.2727,59800.0
2012-04-04 14:25:00,21.66,21.67,21.64,21.64,27300.0,21.2629,21.2727,21.2433,21.2433,27300.0
2012-04-04 14:30:00,21.65,21.65,21.62,21.65,43000.0,21.2531,21.2531,21.2236,21.2531,43000.0
2012-04-04 14:35:00,21.64,21.67,21.62,21.65,30400.0,21.2433,21.2727,21.2236,21.2531,30400.0
2012-04-04 14:40:00,21.66,21.67,21.62,21.62,20100.0,21.2629,21.2727,21.2236,21.2236,20100.0
2012-04-04 14:45:00,21.62,21.63,21.56,21.56,44400.0,21.2236,21.2334,21.1647,21.1647,44400.0
2012-04-04 14:50:00,21.56,21.57,21.5,21.51,44400.0,21.1647,21.1745,21.1058,21.1156,44400.0
2012-04-04 14:55:00,21.51,21.54,21.51,21.52,34800.0,21.1156,21.1451,21.1156,21.1255,34800.0
2012-04-04 15:00:00,21.52,21.52,21.47,21.48,50200.0,21.1255,21.1255,21.0764,21.0862,50200.0
2012-04-04 15:05:00,21.48,21.52,21.48,21.52,88300.0,21.0862,21.1255,21.0862,21.1255,88300.0
2012-04-04 15:10:00,21.51,21.54,21.5,21.5,79500.0,21.1156,21.1451,21.1058,21.1058,79500.0
2012-04-04 15:15:00,21.5,21.52,21.49,21.5,42400.0,21.1058,21.1255,21.096,21.1058,42400.0
2012-04-04 15:20:00,21.5,21.5,21.47,21.49,41300.0,21.1058,21.1058,21.0764,21.096,41300.0
2012-04-04 15:25:00,21.49,21.52,21.48,21.52,42800.0,21.096,21.1255,21.0862,21.1255,42800.0
2012-04-04 15:30:00,21.51,21.54,21.51,21.51,63800.0,21.1156,21.1451,21.1156,21.1156,63800.0
2012-04-04 15:35:00,21.51,21.52,21.51,21.52,37300.0,21.1156,21.1255,21.1156,21.1255,37300.0
2012-04-04 15:40:00,21.52,21.52,21.51,21.51,49800.0,21.1255,21.1255,21.1156,21.1156,49800.0
2012-04-04 15:45:00,21.51,21.55,21.51,21.55,84800.0,21.1156,21.1549,21.1156,21.1549,84800.0
2012-04-04 15:50:00,21.55,21.56,21.51,21.55,107000.0,21.1549,21.1647,21.1156,21.1549,107000.0
2012-04-04 15:55:00,21.54,21.56,21.54,21.56,138900.0,21.1451,21.1647,21.1451,21.1647,138900.0
2012-04-05 09:30:00,21.51,21.67,21.46,21.66,23100.0,21.1156,21.2727,21.0666,21.2629,23100.0
2012-04-05 09:35:00,21.69,21.69,21.63,21.66,19200.0,21.2923,21.2923,21.2334,21.2629,19200.0
2012-04-05 09:40:00,21.66,21.68,21.66,21.67,17700.0,21.2629,21.2825,21.2629,21.2727,17700.0
2012-04-05 09:45:00,21.67,21.77,21.66,21.71,33700.0,21.2727,21.3709,21.2629,21.312,33700.0
2012-04-05 09:50:00,21.72,21.79,21.71,21.77,13300.0,21.3218,21.3905,21.312,21.3709,13300.0
2012-04-05 09:55:00,21.77,21.78,21.76,21.78,15400.0,21.3709,21.3807,21.3611,21.3807,15400.0
2012-04-05 10:00:00,21.77,21.77,21.65,21.68,53200.0,21.3709,21.3709,21.2531,21.2825,53200.0
2012-04-05 10:05:00,21.69,21.86,21.69,21.86,81700.0,21.2923,21.4592,21.2923,21.4592,81700.0
2012-04-05 10:10:00,21.85,21.9,21.85,21.89,51900.0,21.4494,21.4985,21.4494,21.4887,51900.0
2012-04-05 10:15:00,21.9,21.94,21.88,21.9,81000.0,21.4985,21.5378,21.4789,21.4985,81000.0
2012-04-05 10:20:00,21.89,21.9,21.85,21.86,16200.0,21.4887,21.4985,21.4494,21.4592,16200.0
2012-04-05 10:25:00,21.87,21.94,21.86,21.91,59000.0,21.469,21.5378,21.4592,21.5083,59000.0
2012-04-05 10:30:00,21.91,21.92,21.87,21.89,38600.0,21.5083,21.5181,21.469,21.4887,38600.0
2012-04-05 10:35:00,21.89,21.95,21.89,21.95,69500.0,21.4887,21.5476,21.4887,21.5476,69500.0
2012-04-05 10:40:00,21.95,22.01,21.95,21.97,66100.0,21.5476,21.6065,21.5476,21.5672,66100.0
2012-04-05 10:45:00,21.96,21.98,21.94,21.94,21900.0,21.5574,21.577,21.5378,21.5378,21900.0
2012-04-05 10:50:00,21.95,21.95,21.9,21.91,19900.0,21.5476,21.5476,21.4985,21.5083,19900.0
2012-04-05 10:55:00,21.91,21.92,21.9,21.91,11000.0,21.5083,21.5181,21.4985,21.5083,11000.0
2012-04-05 11:00:00,21.9,21.92,21.89,21.91,32300.0,21.4985,21.5181,21.4887,21.5083,32300.0
2012-04-05 11:05:00,21.91,21.91,21.86,21.86,14000.0,21.5083,21.5083,21.4592,21.4592,14000.0
2012-04-05 11:10:00,21.86,21.87,21.81,21.81,14800.0,21.4592,21.469,21.4101,21.4101,14800.0
2012-04-05 11:15:00,21.81,21.83,21.8,21.82,86300.0,21.4101,21.4298,21.4003,21.42,86300.0
2012-04-05 11:20:00,21.82,21.82,21.76,21.76,14700.0,21.42,21.42,21.3611,21.3611,14700.0
2012-04-05 11:25:00,21.76,21.76,21.74,21.74,8600.0,21.3611,21.3611,21.3414,21.3414,8600.0
2012-04-05 11:30:00,21.74,21.74,21.7,21.71,22600.0,21.3414,21.3414,21.3022,21.312,22600.0
2012-04-05 11:35:00,21.7,21.7,21.68,21.69,20200.0,21.3022,21.3022,21.2825,21.2923,20200.0
2012-04-05 11:40:00,21.69,21.72,21.69,21.7,12900.0,21.2923,21.3218,21.2923,21.3022,12900.0
2012-04-05 11:45:00,21.69,21.7,21.66,21.66,11800.0,21.2923,21.3022,21.2629,21.2629,11800.0
2012-04-05 11:50:00,21.67,21.68,21.64,21.66,9300.0,21.2727,21.2825,21.2433,21.2629,9300.0
2012-04-05 11:55:00,21.66,21.69,21.65,21.68,13700.0,21.2629,21.2923,21.2531,21.2825,13700.0
2012-04-05 12:00:00,21.68,21.68,21.66,21.66,10500.0,21.2825,21.2825,21.2629,21.2629,10500.0
2012-04-05 12:05:00,21.67,21.69,21.66,21.66,10200.0,21.2727,21.2923,21.2629,21.2629,10200.0
2012-04-05 12:10:00,21.65,21.67,21.64,21.66,14600.0,21.2531,21.2727,21.2433,21.2629,14600.0
2012-04-05 12:15:00,21.66,21.66,21.63,21.64,11700.0,21.2629,21.2629,21.2334,21.2433,11700.0
2012-04-05 12:20:00,21.64,21.69,21.62,21.69,12200.0,21.2433,21.2923,21.2236,21.2923,12200.0
2012-04-05 12:25:00,21.68,21.68,21.64,21.64,8200.0,21.2825,21.2825,21.2433,21.2433,8200.0
2012-04-05 12:30:00,21.64,21.65,21.61,21.65,15900.0,21.2433,21.2531,21.2138,21.2531,15900.0
2012-04-05 12:35:00,21.65,21.66,21.63,21.64,23200.0,21.2531,21.2629,21.2334,21.2433,23200.0
2012-04-05 12:40:00,21.64,21.64,21.62,21.64,11200.0,21.2433,21.2433,21.2236,21.2433,11200.0
2012-04-05 12:45:00,21.64,21.66,21.63,21.64,8700.0,21.2433,21.2629,21.2334,21.2433,8700.0
2012-04-05 12:50:00,21.63,21.67,21.63,21.67,13600.0,21.2334,21.2727,21.2334,21.2727,13600.0
2012-04-05 12:55:00,21.67,21.69,21.66,21.69,10700.0,21.2727,21.2923,21.2629,21.2923,10700.0
2012-04-05 13:00:00,21.68,21.77,21.68,21.76,39700.0,21.2825,21.3709,21.2825,21.3611,39700.0
2012-04-05 13:05:00,21.76,21.77,21.73,21.75,16200.0,21.3611,21.3709,21.3316,21.3512,16200.0
2012-04-05 13:10:00,21.75,21.76,21.74,21.74,10100.0,21.3512,21.3611,21.3414,21.3414,10100.0
2012-04-05 13:15:00,21.75,21.78,21.73,21.74,24200.0,21.3512,21.3807,21.3316,21.3414,24200.0
2012-04-05 13:20:00,21.74,21.76,21.74,21.75,8300.0,21.3414,21.3611,21.3414,21.3512,8300.0
2012-04-05 13:25:00,21.74,21.75,21.73,21.73,8900.0,21.3414,21.3512,21.3316,21.3316,8900.0
2012-04-05 13:30:00,21.72,21.73,21.71,21.72,6600.0,21.3218,21.3316,21.312,21.3218,6600.0
2012-04-05 13:35:00,21.71,21.75,21.71,21.75,11300.0,21.312,21.3512,21.312,21.3512,11300.0
2012-04-05 13:40:00,21.74,21.75,21.72,21.72,10400.0,21.3414,21.3512,21.3218,21.3218,10400.0
2012-04-05 13:45:00,21.72,21.72,21.64,21.64,12400.0,21.3218,21.3218,21.2433,21.2433,12400.0
2012-04-05 13:50:00,21.63,21.64,21.62,21.62,13100.0,21.2334,21.2433,21.2236,21.2236,13100.0
2012-04-05 13:55:00,21.61,21.63,21.59,21.63,16800.0,21.2138,21.2334,21.1942,21.2334,16800.0
2012-04-05 14:00:00,21.62,21.64,21.62,21.64,11000.0,21.2236,21.2433,21.2236,21.2433,11000.0
2012-04-05 14:05:00,21.63,21.64,21.6,21.61,11000.0,21.2334,21.2433,21.204,21.2138,11000.0
2012-04-05 14:10:00,21.6,21.61,21.59,21.61,5700.0,21.204,21.2138,21.1942,21.2138,5700.0
2012-04-05 14:15:00,21.6,21.62,21.6,21.62,8800.0,21.204,21.2236,21.204,21.2236,8800.0
2012-04-05 14:20:00,21.62,21.63,21.61,21.61,5200.0,21.2236,21.2334,21.2138,21.2138,5200.0
2012-04-05 14:25:00,21.62,21.62,21.58,21.58,10300.0,21.2236,21.2236,21.1844,21.1844,10300.0
2012-04-05 14:30:00,21.58,21.59,21.55,21.55,6800.0,21.1844,21.1942,21.1549,21.1549,6800.0
2012-04-05 14:35:00,21.55,21.57,21.55,21.55,10600.0,21.1549,21.1745,21.1549,21.1549,10600.0
2012-04-05 14:40:00,21.55,21.57,21.53,21.56,12400.0,21.1549,21.1745,21.1353,21.1647,12400.0
2012-04-05 14:45:00,21.56,21.57,21.54,21.55,5400.0,21.1647,21.1745,21.1451,21.1549,5400.0
2012-04-05 14:50:00,21.54,21.59,21.53,21.59,23200.0,21.1451,21.1942,21.1353,21.1942,23200.0
2012-04-05 14:55:00,21.59,21.6,21.58,21.6,15000.0,21.1942,21.204,21.1844,21.204,15000.0
2012-04-05 15:00:00,21.6,21.62,21.59,21.62,10200.0,21.204,21.2236,21.1942,21.2236,10200.0
2012-04-05 15:05:00,21.62,21.62,21.61,21.61,9500.0,21.2236,21.2236,21.2138,21.2138,9500.0
2012-04-05 15:10:00,21.61,21.61,21.54,21.56,18700.0,21.2138,21.2138,21.1451,21.1647,18700.0
2012-04-05 15:15:00,21.56,21.59,21.55,21.58,13600.0,21.1647,21.1942,21.1549,21.1844,13600.0
2012-04-05 15:20:00,21.57,21.58,21.57,21.57,8300.0,21.1745,21.1844,21.1745,21.1745,8300.0
2012-04-05 15:25:00,21.57,21.58,21.57,21.57,10800.0,21.1745,21.1844,21.1745,21.1745,10800.0
2012-04-05 15:30:00,21.57,21.62,21.57,21.61,34200.0,21.1745,21.2236,21.1745,21.2138,34200.0
2012-04-05 15:35:00,21.62,21.64,21.61,21.61,40000.0,21.2236,21.2433,21.2138,21.2138,40000.0
2012-04-05 15:40:00,21.61,21.64,21.59,21.63,168900.0,21.2138,21.2433,21.1942,21.2334,168900.0
2012-04-05 15:45:00,21.63,21.66,21.62,21.64,107200.0,21.2334,21.2629,21.2236,21.2433,107200.0
2012-04-05 15:50:00,21.64,21.65,21.62,21.64,43100.0,21.2433,21.2531,21.2236,21.2433,43100.0
2012-04-05 15:55:00,21.64,21.65,21.62,21.64,104800.0,21.2433,21.2531,21.2236,21.2433,104800.0
2012-04-09 09:30:00,21.31,21.42,21.27,21.38,3200.0,20.9193,21.0273,20.88,20.988,3200.0
2012-04-09 09:35:00,21.38,21.45,21.21,21.22,29800.0,20.988,21.0567,20.8211,20.831,29800.0
2012-04-09 09:40:00,21.22,21.24,21.19,21.21,7300.0,20.831,20.8506,20.8015,20.8211,7300.0
2012-04-09 09:45:00,21.22,21.3,21.22,21.26,12800.0,20.831,20.9095,20.831,20.8702,12800.0
2012-04-09 09:50:00,21.25,21.25,21.22,21.22,3800.0,20.8604,20.8604,20.831,20.831,3800.0
2012-04-09 09:55:00,21.22,21.27,21.21,21.27,6100.0,20.831,20.88,20.8211,20.88,6100.0
2012-04-09 10:00:00,21.27,21.32,21.19,21.19,50200.0,20.88,20.9291,20.8015,20.8015,50200.0
2012-04-09 10:05:00,21.18,21.19,21.12,21.12,14600.0,20.7917,20.8015,20.7328,20.7328,14600.0
2012-04-09 10:10:00,21.12,21.13,21.08,21.1,9300.0,20.7328,20.7426,20.6935,20.7132,9300.0
2012-04-09 10:15:00,21.1,21.13,21.07,21.07,12600.0,20.7132,20.7426,20.6837,20.6837,12600.0
2012-04-09 10:20:00,21.06,21.1,21.03,21.1,18900.0,20.6739,20.7132,20.6444,20.7132,18900.0
2012-04-09 10:25:00,21.11,21.13,21.04,21.05,17700.0,20.723,20.7426,20.6543,20.6641,17700.0
2012-04-09 10:30:00,21.05,21.06,21.01,21.02,16700.0,20.6641,20.6739,20.6248,20.6346,16700.0
2012-04-09 10:35:00,21.02,21.04,21.02,21.04,13200.0,20.6346,20.6543,20.6346,20.6543,13200.0
2012-04-09 10:40:00,21.03,21.05,21.02,21.04,9300.0,20.6444,20.6641,20.6346,20.6543,9300.0
2012-04-09 10:45:00,21.03,21.03,21.0,21.0,15100.0,20.6444,20.6444,20.615,20.615,15100.0
2012-04-09 10:50:00,21.0,21.04,21.0,21.0,16400.0,20.615,20.6543,20.615,20.615,16400.0
2012-04-09 10:55:00,21.0,21.02,20.99,21.01,9700.0,20.615,20.6346,20.6052,20.6248,9700.0
2012-04-09 11:00:00,21.01,21.01,20.97,20.99,14300.0,20.6248,20.6248,20.5855,20.6052,14300.0
2012-04-09 11:05:00,20.98,21.01,20.97,20.98,8800.0,20.5954,20.6248,20.5855,20.5954,8800.0
2012-04-09 11:10:00,20.98,21.01,20.95,20.96,10500.0,20.5954,20.6248,20.5659,20.5757,10500.0
2012-04-09 11:15:00,20.96,20.97,20.94,20.97,7800.0,20.5757,20.5855,20.5561,20.5855,7800.0
2012-04-09 11:20:00,20.98,20.98,20.95,20.96,15100.0,20.5954,20.5954,20.5659,20.5757,15100.0
2012-04-09 11:25:00,20.96,20.96,20.94,20.94,10700.0,20.5757,20.5757,20.5561,20.5561,10700.0
2012-04-09 11:30:00,20.95,20.96,20.94,20.94,4200.0,20.5659,20.5757,20.5561,20.5561,4200.0
2012-04-09 11:35:00,20.94,20.96,20.94,20.95,7400.0,20.5561,20.5757,20.5561,20.5659,7400.0
2012-04-09 11:40:00,20.95,20.96,20.93,20.93,19200.0,20.5659,20.5757,20.5463,20.5463,19200.0
2012-04-09 11:45:00,20.93,20.94,20.9,20.94,18900.0,20.5463,20.5561,20.5168,20.5561,18900.0
2012-04-09 11:50:00,20.93,20.96,20.92,20.93,32300.0,20.5463,20.5757,20.5365,20.5463,32300.0
2012-04-09 11:55:00,20.94,20.94,20.9,20.92,14900.0,20.5561,20.5561,20.5168,20.5365,14900.0
2012-04-09 12:00:00,20.91,20.92,20.88,20.89,8700.0,20.5266,20.5365,20.4972,20.507,8700.0
2012-04-09 12:05:00,20.89,20.9,20.86,20.89,16700.0,20.507,20.5168,20.4776,20.507,16700.0
2012-04-09 12:10:00,20.89,20.91,20.87,20.87,31200.0,20.507,20.5266,20.4874,20.4874,31200.0
2012-04-09 12:15:00,20.87,20.92,20.87,20.92,19600.0,20.4874,20.5365,20.4874,20.5365,19600.0
2012-04-09 12:20:00,20.92,20.92,20.91,20.92,4900.0,20.5365,20.5365,20.5266,20.5365,4900.0
2012-04-09 12:25:00,20.92,20.92,20.91,20.91,3000.0,20.5365,20.5365,20.5266,20.5266,3000.0
2012-04-09 12:30:00,20.91,20.93,20.91,20.92,12100.0,20.5266,20.5463,20.5266,20.5365,12100.0
2012-04-09 12:35:00,20.93,20.93,20.9,20.92,18700.0,20.5463,20.5463,20.5168,20.5365,18700.0
2012-04-09 12:40:00,20.92,20.93,20.9,20.9,19100.0,20.5365,20.5463,20.5168,20.5168,19100.0
2012-04-09 12:45:00,20.9,20.92,20.9,20.91,10500.0,20.5168,20.5365,20.5168,20.5266,10500.0
2012-04-09 12:50:00,20.9,20.91,20.89,20.9,6400.0,20.5168,20.5266,20.507,20.5168,6400.0
2012-04-09 12:55:00,20.89,20.9,20.87,20.9,11700.0,20.507,20.5168,20.4874,20.5168,11700.0
2012-04-09 13:00:00,20.89,20.89,20.87,20.87,12800.0,20.507,20.507,20.4874,20.4874,12800.0
2012-04-09 13:05:00,20.88,20.92,20.88,20.92,12400.0,20.4972,20.5365,20.4972,20.5365,12400.0
2012-04-09 13:10:00,20.92,20.92,20.9,20.91,5600.0,20.5365,20.5365,20.5168,20.5266,5600.0
2012-04-09 13:15:00,20.91,20.91,20.88,20.88,24300.0,20.5266,20.5266,20.4972,20.4972,24300.0
2012-04-09 13:20:00,20.88,20.9,20.87,20.9,14800.0,20.4972,20.5168,20.4874,20.5168,14800.0
2012-04-09 13:25:00,20.9,20.91,20.89,20.89,14800.0,20.5168,20.5266,20.507,20.507,14800.0
2012-04-09 13:30:00,20.89,20.9,20.89,20.9,3500.0,20.507,20.5168,20.507,20.5168,3500.0
2012-04-09 13:35:00,20.9,20.94,20.9,20.94,20800.0,20.5168,20.5561,20.5168,20.5561,20800.0
2012-04-09 13:40:00,20.94,20.95,20.92,20.93,19100.0,20.5561,20.5659,20.5365,20.5463,19100.0
2012-04-09 13:45:00,20.92,20.94,20.92,20.93,6600.0,20.5365,20.5561,20.5365,20.5463,6600.0
2012-04-09 13:50:00,20.94,20.97,20.93,20.97,8300.0,20.5561,20.5855,20.5463,20.5855,8300.0
2012-04-09 13:55:00,20.97,21.01,20.96,21.0,9400.0,20.5855,20.6248,20.5757,20.615,9400.0
2012-04-09 14:00:00,21.0,21.0,20.94,20.95,13700.0,20.615,20.615,20.5561,20.5659,13700.0
2012-04-09 14:05:00,20.94,20.97,20.94,20.95,27400.0,20.5561,20.5855,20.5561,20.5659,27400.0
2012-04-09 14:10:00,20.95,20.98,20.95,20.98,7200.0,20.5659,20.5954,20.5659,20.5954,7200.0
2012-04-09 14:15:00,20.98,20.98,20.94,20.95,39900.0,20.5954,20.5954,20.5561,20.5659,39900.0
2012-04-09 14:20:00,20.95,20.95,20.94,20.94,13400.0,20.5659,20.5659,20.5561,20.5561,13400.0
2012-04-09 14:25:00,20.95,20.95,20.89,20.89,37100.0,20.5659,20.5659,20.507,20.507,37100.0
2012-04-09 14:30:00,20.89,20.89,20.88,20.88,6700.0,20.507,20.507,20.4972,20.4972,6700.0
2012-04-09 14:35:00,20.88,20.9,20.87,20.89,81900.0,20.4972,20.5168,20.4874,20.507,81900.0
2012-04-09 14:40:00,20.88,20.89,20.86,20.87,18100.0,20.4972,20.507,20.4776,20.4874,18100.0
2012-04-09 14:45:00,20.86,20.86,20.84,20.85,29900.0,20.4776,20.4776,20.4579,20.4677,29900.0
2012-04-09 14:50:00,20.86,20.89,20.86,20.88,14900.0,20.4776,20.507,20.4776,20.4972,14900.0
2012-04-09 14:55:00,20.88,20.91,20.88,20.9,11600.0,20.4972,20.5266,20.4972,20.5168,11600.0
2012-04-09 15:00:00,20.9,20.94,20.9,20.94,11200.0,20.5168,20.5561,20.5168,20.5561,11200.0
2012-04-09 15:05:00,20.94,20.96,20.94,20.95,12100.0,20.5561,20.5757,20.5561,20.5659,12100.0
2012-04-09 15:10:00,20.94,20.99,20.94,20.98,26400.0,20.5561,20.6052,20.5561,20.5954,26400.0
2012-04-09 15:15:00,20.97,20.99,20.97,20.99,3900.0,20.5855,20.6052,20.5855,20.6052,3900.0
2012-04-09 15:20:00,20.99,21.0,20.98,20.99,9900.0,20.6052,20.615,20.5954,20.6052,9900.0
2012-04-09 15:25:00,20.99,20.99,20.92,20.93,17700.0,20.6052,20.6052,20.5365,20.5463,17700.0
2012-04-09 15:30:00,20.92,20.94,20.91,20.92,13200.0,20.5365,20.5561,20.5266,20.5365,13200.0
2012-04-09 15:35:00,20.93,20.95,20.92,20.93,22200.0,20.5463,20.5659,20.5365,20.5463,22200.0
2012-04-09 15:40:00,20.94,20.96,20.92,20.96,22600.0,20.5561,20.5757,20.5365,20.5757,22600.0
2012-04-09 15:45:00,20.95,20.96,20.89,20.9,140800.0,20.5659,20.5757,20.507,20.5168,140800.0
2012-04-09 15:50:00,20.9,20.92,20.89,20.92,53400.0,20.5168,20.5365,20.507,20.5365,53400.0
2012-04-09 15:55:00,20.92,20.92,20.88,20.89,187400.0,20.5365,20.5365,20.4972,20.507,187400.0
2012-04-10 09:30:00,20.74,20.8,20.65,20.76,47900.0,20.3598,20.4187,20.2714,20.3794,47900.0
2012-04-10 09:35:00,20.76,20.8,20.71,20.75,19600.0,20.3794,20.4187,20.3303,20.3696,19600.0
2012-04-10 09:40:00,20.76,20.81,20.74,20.74,15200.0,20.3794,20.4285,20.3598,20.3598,15200.0
2012-04-10 09:45:00,20.74,20.75,20.71,20.71,18000.0,20.3598,20.3696,20.3303,20.3303,18000.0
2012-04-10 09:50:00,20.71,20.78,20.7,20.78,15500.0,20.3303,20.399,20.3205,20.399,15500.0
2012-04-10 09:55:00,20.79,20.88,20.79,20.86,17400.0,20.4088,20.4972,20.4088,20.4776,17400.0
2012-04-10 10:00:00,20.85,20.85,20.67,20.69,35000.0,20.4677,20.4677,20.291,20.3107,35000.0
2012-04-10 10:05:00,20.7,20.72,20.67,20.68,36900.0,20.3205,20.3401,20.291,20.3009,36900.0
2012-04-10 10:10:00,20.68,20.75,20.67,20.72,24200.0,20.3009,20.3696,20.291,20.3401,24200.0
2012-04-10 10:15:00,20.71,20.71,20.67,20.7,12900.0,20.3303,20.3303,20.291,20.3205,12900.0
2012-04-10 10:20:00,20.7,20.71,20.66,20.66,17800.0,20.3205,20.3303,20.2812,20.2812,17800.0
2012-04-10 10:25:00,20.66,20.73,20.64,20.71,24200.0,20.2812,20.3499,20.2616,20.3303,24200.0
2012-04-10 10:30:00,20.71,20.73,20.7,20.7,16500.0,20.3303,20.3499,20.3205,20.3205,16500.0
2012-04-10 10:35:00,20.7,20.73,20.66,20.66,10800.0,20.3205,20.3499,20.2812,20.2812,10800.0
2012-04-10 10:40:00,20.67,20.67,20.64,20.65,4800.0,20.291,20.291,20.2616,20.2714,4800.0
2012-04-10 10:45:00,20.65,20.69,20.64,20.69,11800.0,20.2714,20.3107,20.2616,20.3107,11800.0
2012-04-10 10:50:00,20.67,20.67,20.64,20.64,13400.0,20.291,20.291,20.2616,20.2616,13400.0
2012-04-10 10:55:00,20.64,20.64,20.59,20.6,16600.0,20.2616,20.2616,20.2125,20.2223,16600.0
2012-04-10 11:00:00,20.6,20.64,20.59,20.6,19000.0,20.2223,20.2616,20.2125,20.2223,19000.0
2012-04-10 11:05:00,20.6,20.61,20.57,20.59,20800.0,20.2223,20.2321,20.1929,20.2125,20800.0
2012-04-10 11:10:00,20.6,20.6,20.51,20.51,29500.0,20.2223,20.2223,20.134,20.134,29500.0
2012-04-10 11:15:00,20.51,20.52,20.49,20.52,30800.0,20.134,20.1438,20.1143,20.1438,30800.0
2012-04-10 11:20:00,20.52,20.52,20.47,20.49,18200.0,20.1438,20.1438,20.0947,20.1143,18200.0
2012-04-10 11:25:00,20.48,20.55,20.48,20.55,11800.0,20.1045,20.1732,20.1045,20.1732,11800.0
2012-04-10 11:30:00,20.54,20.55,20.52,20.52,9200.0,20.1634,20.1732,20.1438,20.1438,9200.0
2012-04-10 11:35:00,20.51,20.51,20.45,20.45,44400.0,20.134,20.134,20.0751,20.0751,44400.0
2012-04-10 11:40:00,20.46,20.46,20.44,20.46,15300.0,20.0849,20.0849,20.0653,20.0849,15300.0
2012-04-10 11:45:00,20.46,20.48,20.43,20.43,16200.0,20.0849,20.1045,20.0554,20.0554,16200.0
2012-04-10 11:50:00,20.44,20.44,20.35,20.37,29400.0,20.0653,20.0653,19.9769,19.9965,29400.0
2012-04-10 11:55:00,20.38,20.38,20.35,20.37,25100.0,20.0064,20.0064,19.9769,19.9965,25100.0
2012-04-10 12:00:00,20.38,20.38,20.34,20.35,17100.0,20.0064,20.0064,19.9671,19.9769,17100.0
2012-04-10 12:05:00,20.34,20.35,20.32,20.32,31500.0,19.9671,19.9769,19.9475,19.9475,31500.0
2012-04-10 12:10:00,20.32,20.32,20.26,20.27,44700.0,19.9475,19.9475,19.8886,19.8984,44700.0
2012-04-10 12:15:00,20.27,20.33,20.23,20.33,33700.0,19.8984,19.9573,19.8591,19.9573,33700.0
2012-04-10 12:20:00,20.33,20.36,20.3,20.35,14300.0,19.9573,19.9867,19.9278,19.9769,14300.0
2012-04-10 12:25:00,20.35,20.39,20.34,20.39,14200.0,19.9769,20.0162,19.9671,20.0162,14200.0
2012-04-10 12:30:00,20.38,20.4,20.35,20.36,13100.0,20.0064,20.026,19.9769,19.9867,13100.0
2012-04-10 12:35:00,20.37,20.38,20.33,20.37,10600.0,19.9965,20.0064,19.9573,19.9965,10600.0
2012-04-10 12:40:00,20.37,20.37,20.36,20.37,12000.0,19.9965,19.9965,19.9867,19.9965,12000.0
2012-04-10 12:45:00,20.36,20.37,20.33,20.33,16400.0,19.9867,19.9965,19.9573,19.9573,16400.0
2012-04-10 12:50:00,20.32,20.32,20.3,20.3,11700.0,19.9475,19.9475,19.9278,19.9278,11700.0
2012-04-10 12:55:00,20.31,20.34,20.3,20.34,6500.0,19.9376,19.9671,19.9278,19.9671,6500.0
2012-04-10 13:00:00,20.33,20.34,20.3,20.32,20100.0,19.9573,19.9671,19.9278,19.9475,20100.0
2012-04-10 13:05:00,20.32,20.34,20.3,20.31,13300.0,19.9475,19.9671,19.9278,19.9376,13300.0
2012-04-10 13:10:00,20.31,20.31,20.25,20.27,39000.0,19.9376,19.9376,19.8787,19.8984,39000.0
2012-04-10 13:15:00,20.27,20.3,20.21,20.23,22200.0,19.8984,19.9278,19.8395,19.8591,22200.0
2012-04-10 13:20:00,20.23,20.28,20.23,20.26,14200.0,19.8591,19.9082,19.8591,19.8886,14200.0
2012-04-10 13:25:00,20.26,20.28,20.24,20.25,18500.0,19.8886,19.9082,19.8689,19.8787,18500.0
2012-04-10 13:30:00,20.26,20.26,20.23,20.25,12100.0,19.8886,19.8886,19.8591,19.8787,12100.0
2012-04-10 13:35:00,20.25,20.29,20.25,20.27,25500.0,19.8787,19.918,19.8787,19.8984,25500.0
2012-04-10 13:40:00,20.28,20.29,20.26,20.26,11200.0,19.9082,19.918,19.8886,19.8886,11200.0
2012-04-10 13:45:00,20.26,20.3,20.26,20.3,10200.0,19.8886,19.9278,19.8886,19.9278,10200.0
2012-04-10 13:50:00,20.3,20.3,20.27,20.27,9200.0,19.9278,19.9278,19.8984,19.8984,9200.0
2012-04-10 13:55:00,20.27,20.27,20.25,20.25,13000.0,19.8984,19.8984,19.8787,19.8787,13000.0
2012-04-10 14:00:00,20.25,20.28,20.25,20.26,32000.0,19.8787,19.9082,19.8787,19.8886,32000.0
2012-04-10 14:05:00,20.26,20.34,20.26,20.34,44400.0,19.8886,19.9671,19.8886,19.9671,44400.0
2012-04-10 14:10:00,20.33,20.34,20.29,20.31,50900.0,19.9573,19.9671,19.918,19.9376,50900.0
2012-04-10 14:15:00,20.3,20.36,20.3,20.34,55200.0,19.9278,19.9867,19.9278,19.9671,55200.0
2012-04-10 14:20:00,20.35,20.38,20.32,20.36,74700.0,19.9769,20.0064,19.9475,19.9867,74700.0
2012-04-10 14:25:00,20.36,20.37,20.34,20.35,44600.0,19.9867,19.9965,19.9671,19.9769,44600.0
2012-04-10 14:30:00,20.36,20.38,20.33,20.38,48800.0,19.9867,20.0064,19.9573,20.0064,48800.0
2012-04-10 14:35:00,20.37,20.38,20.32,20.34,28200.0,19.9965,20.0064,19.9475,19.9671,28200.0
2012-04-10 14:40:00,20.35,20.37,20.34,20.36,39300.0,19.9769,19.9965,19.9671,19.9867,39300.0
2012-04-10 14:45:00,20.36,20.36,20.35,20.35,18300.0,19.9867,19.9867,19.9769,19.9769,18300.0
2012-04-10 14:50:00,20.36,20.38,20.34,20.38,36100.0,19.9867,20.0064,19.9671,20.0064,36100.0
2012-04-10 14:55:00,20.38,20.38,20.33,20.36,44000.0,20.0064,20.0064,19.9573,19.9867,44000.0
2012-04-10 15:00:00,20.36,20.36,20.32,20.34,52700.0,19.9867,19.9867,19.9475,19.9671,52700.0
2012-04-10 15:05:00,20.35,20.36,20.33,20.36,48700.0,19.9769,19.9867,19.9573,19.9867,48700.0
2012-04-10 15:10:00,20.36,20.36,20.35,20.35,15900.0,19.9867,19.9867,19.9769,19.9769,15900.0
2012-04-10 15:15:00,20.35,20.38,20.33,20.37,59400.0,19.9769,20.0064,19.9573,19.9965,59400.0
2012-04-10 15:20:00,20.37,20.38,20.35,20.35,21200.0,19.9965,20.0064,19.9769,19.9769,21200.0
2012-04-10 15:25:00,20.35,20.41,20.35,20.4,109500.0,19.9769,20.0358,19.9769,20.026,109500.0
2012-04-10 15:30:00,20.41,20.41,20.38,20.39,34200.0,20.0358,20.0358,20.0064,20.0162,34200.0
2012-04-10 15:35:00,20.39,20.42,20.39,20.42,80100.0,20.0162,20.0456,20.0162,20.0456,80100.0
2012-04-10 15:40:00,20.42,20.42,20.29,20.3,87500.0,20.0456,20.0456,19.918,19.9278,87500.0
2012-04-10 15:45:00,20.31,20.34,20.27,20.3,162500.0,19.9376,19.9671,19.8984,19.9278,162500.0
2012-04-10 15:50:00,20.3,20.34,20.28,20.34,149300.0,19.9278,19.9671,19.9082,19.9671,149300.0
2012-04-10 15:55:00,20.34,20.37,20.33,20.33,115000.0,19.9671,19.9965,19.9573,19.9573,115000.0
2012-04-11 09:30:00,20.63,20.63,20.56,20.56,34700.0,20.2518,20.2518,20.1831,20.1831,34700.0
2012-04-11 09:35:00,20.55,20.61,20.55,20.55,10400.0,20.1732,20.2321,20.1732,20.1732,10400.0
2012-04-11 09:40:00,20.53,20.55,20.45,20.47,14800.0,20.1536,20.1732,20.0751,20.0947,14800.0
2012-04-11 09:45:00,20.46,20.52,20.46,20.5,15300.0,20.0849,20.1438,20.0849,20.1242,15300.0
2012-04-11 09:50:00,20.5,20.5,20.43,20.45,14700.0,20.1242,20.1242,20.0554,20.0751,14700.0
2012-04-11 09:55:00,20.44,20.46,20.41,20.41,10800.0,20.0653,20.0849,20.0358,20.0358,10800.0
2012-04-11 10:00:00,20.42,20.58,20.42,20.58,29400.0,20.0456,20.2027,20.0456,20.2027,29400.0
2012-04-11 10:05:00,20.57,20.61,20.56,20.57,31200.0,20.1929,20.2321,20.1831,20.1929,31200.0
2012-04-11 10:10:00,20.57,20.63,20.57,20.63,23500.0,20.1929,20.2518,20.1929,20.2518,23500.0
2012-04-11 10:15:00,20.63,20.65,20.61,20.64,14100.0,20.2518,20.2714,20.2321,20.2616,14100.0
2012-04-11 10:20:00,20.65,20.66,20.62,20.62,3500.0,20.2714,20.2812,20.242,20.242,3500.0
2012-04-11 10:25:00,20.62,20.66,20.61,20.66,11700.0,20.242,20.2812,20.2321,20.2812,11700.0
2012-04-11 10:30:00,20.66,20.76,20.66,20.76,20400.0,20.2812,20.3794,20.2812,20.3794,20400.0
2012-04-11 10:35:00,20.76,20.76,20.74,20.76,11500.0,20.3794,20.3794,20.3598,20.3794,11500.0
2012-04-11 10:40:00,20.76,20.79,20.76,20.77,22500.0,20.3794,20.4088,20.3794,20.3892,22500.0
2012-04-11 10:45:00,20.76,20.89,20.76,20.89,45200.0,20.3794,20.507,20.3794,20.507,45200.0
2012-04-11 10:50:00,20.88,20.89,20.83,20.83,17300.0,20.4972,20.507,20.4481,20.4481,17300.0
2012-04-11 10:55:00,20.82,20.82,20.8,20.81,10900.0,20.4383,20.4383,20.4187,20.4285,10900.0
2012-04-11 11:00:00,20.81,20.82,20.78,20.78,5900.0,20.4285,20.4383,20.399,20.399,5900.0
2012-04-11 11:05:00,20.79,20.79,20.71,20.71,8300.0,20.4088,20.4088,20.3303,20.3303,8300.0
2012-04-11 11:10:00,20.71,20.71,20.65,20.65,13800.0,20.3303,20.3303,20.2714,20.2714,13800.0
2012-04-11 11:15:00,20.65,20.66,20.64,20.64,3600.0,20.2714,20.2812,20.2616,20.2616,3600.0
2012-04-11 11:20:00,20.64,20.65,20.62,20.65,14300.0,20.2616,20.2714,20.242,20.2714,14300.0
2012-04-11 11:25:00,20.65,20.69,20.65,20.67,12300.0,20.2714,20.3107,20.2714,20.291,12300.0
2012-04-11 11:30:00,20.66,20.7,20.66,20.69,5500.0,20.2812,20.3205,20.2812,20.3107,5500.0
2012-04-11 11:35:00,20.7,20.72,20.69,20.69,8100.0,20.3205,20.3401,20.3107,20.3107,8100.0
2012-04-11 11:40:00,20.69,20.7,20.68,20.68,7400.0,20.3107,20.3205,20.3009,20.3009,7400.0
2012-04-11 11:45:00,20.68,20.7,20.66,20.66,11800.0,20.3009,20.3205,20.2812,20.2812,11800.0
2012-04-11 11:50:00,20.66,20.67,20.65,20.67,7600.0,20.2812,20.291,20.2714,20.291,7600.0
2012-04-11 11:55:00,20.66,20.69,20.66,20.69,12400.0,20.2812,20.3107,20.2812,20.3107,12400.0
2012-04-11 12:00:00,20.68,20.79,20.68,20.77,90400.0,20.3009,20.4088,20.3009,20.3892,90400.0
2012-04-11 12:05:00,20.77,20.79,20.76,20.78,11700.0,20.3892,20.4088,20.3794,20.399,11700.0
2012-04-11 12:10:00,20.77,20.78,20.77,20.78,3600.0,20.3892,20.399,20.3892,20.399,3600.0
2012-04-11 12:15:00,20.79,20.8,20.79,20.79,4300.0,20.4088,20.4187,20.4088,20.4088,4300.0
2012-04-11 12:20:00,20.8,20.8,20.77,20.77,8700.0,20.4187,20.4187,20.3892,20.3892,8700.0
2012-04-11 12:25:00,20.78,20.79,20.76,20.78,9500.0,20.399,20.4088,20.3794,20.399,9500.0
2012-04-11 12:30:00,20.78,20.79,20.76,20.76,4200.0,20.399,20.4088,20.3794,20.3794,4200.0
2012-04-11 12:35:00,20.76,20.78,20.76,20.78,3700.0,20.3794,20.399,20.3794,20.399,3700.0
2012-04-11 12:40:00,20.78,20.8,20.78,20.8,7800.0,20.399,20.4187,20.399,20.4187,7800.0
2012-04-11 12:45:00,20.8,20.81,20.78,20.81,13100.0,20.4187,20.4285,20.399,20.4285,13100.0
2012-04-11 12:50:00,20.81,20.84,20.8,20.84,7100.0,20.4285,20.4579,20.4187,20.4579,7100.0
2012-04-11 12:55:00,20.84,20.86,20.82,20.86,8100.0,20.4579,20.4776,20.4383,20.4776,8100.0
2012-04-11 13:00:00,20.85,20.86,20.79,20.84,16700.0,20.4677,20.4776,20.4088,20.4579,16700.0
2012-04-11 13:05:00,20.83,20.85,20.81,20.84,18200.0,20.4481,20.4677,20.4285,20.4579,18200.0
2012-04-11 13:10:00,20.84,20.84,20.81,20.82,8600.0,20.4579,20.4579,20.4285,20.4383,8600.0
2012-04-11 13:15:00,20.82,20.82,20.81,20.82,3400.0,20.4383,20.4383,20.4285,20.4383,3400.0
2012-04-11 13:20:00,20.81,20.82,20.81,20.82,10700.0,20.4285,20.4383,20.4285,20.4383,10700.0
2012-04-11 13:25:00,20.82,20.82,20.81,20.82,1700.0,20.4383,20.4383,20.4285,20.4383,1700.0
2012-04-11 13:30:00,20.82,20.82,20.78,20.78,6600.0,20.4383,20.4383,20.399,20.399,6600.0
2012-04-11 13:35:00,20.78,20.82,20.78,20.82,11600.0,20.399,20.4383,20.399,20.4383,11600.0
2012-04-11 13:40:00,20.81,20.84,20.81,20.82,5800.0,20.4285,20.4579,20.4285,20.4383,5800.0
2012-04-11 13:45:00,20.82,20.82,20.81,20.82,4100.0,20.4383,20.4383,20.4285,20.4383,4100.0
2012-04-11 13:50:00,20.81,20.85,20.81,20.84,13500.0,20.4285,20.4677,20.4285,20.4579,13500.0
2012-04-11 13:55:00,20.83,20.83,20.82,20.82,3400.0,20.4481,20.4481,20.4383,20.4383,3400.0
2012-04-11 14:00:00,20.82,20.83,20.78,20.78,7400.0,20.4383,20.4481,20.399,20.399,7400.0
2012-04-11 14:05:00,20.79,20.81,20.77,20.79,16400.0,20.4088,20.4285,20.3892,20.4088,16400.0
2012-04-11 14:10:00,20.79,20.8,20.79,20.79,6800.0,20.4088,20.4187,20.4088,20.4088,6800.0
2012-04-11 14:15:00,20.8,20.81,20.78,20.79,19900.0,20.4187,20.4285,20.399,20.4088,19900.0
2012-04-11 14:20:00,20.78,20.81,20.77,20.77,18000.0,20.399,20.4285,20.3892,20.3892,18000.0
2012-04-11 14:25:00,20.77,20.78,20.75,20.75,6200.0,20.3892,20.399,20.3696,20.3696,6200.0
2012-04-11 14:30:00,20.76,20.77,20.71,20.71,18500.0,20.3794,20.3892,20.3303,20.3303,18500.0
2012-04-11 14:35:00,20.71,20.77,20.71,20.77,7100.0,20.3303,20.3892,20.3303,20.3892,7100.0
2012-04-11 14:40:00,20.76,20.77,20.73,20.74,8500.0,20.3794,20.3892,20.3499,20.3598,8500.0
2012-04-11 14:45:00,20.74,20.77,20.74,20.77,5100.0,20.3598,20.3892,20.3598,20.3892,5100.0
2012-04-11 14:50:00,20.77,20.77,20.74,20.75,8800.0,20.3892,20.3892,20.3598,20.3696,8800.0
2012-04-11 14:55:00,20.75,20.77,20.73,20.74,13700.0,20.3696,20.3892,20.3499,20.3598,13700.0
2012-04-11 15:00:00,20.73,20.75,20.71,20.71,17900.0,20.3499,20.3696,20.3303,20.3303,17900.0
2012-04-11 15:05:00,20.72,20.73,20.71,20.73,7900.0,20.3401,20.3499,20.3303,20.3499,7900.0
2012-04-11 15:10:00,20.73,20.73,20.67,20.67,16300.0,20.3499,20.3499,20.291,20.291,16300.0
2012-04-11 15:15:00,20.67,20.69,20.67,20.69,8900.0,20.291,20.3107,20.291,20.3107,8900.0
2012-04-11 15:20:00,20.69,20.7,20.66,20.67,15200.0,20.3107,20.3205,20.2812,20.291,15200.0
2012-04-11 15:25:00,20.67,20.72,20.67,20.69,23200.0,20.291,20.3401,20.291,20.3107,23200.0
2012-04-11 15:30:00,20.68,20.75,20.68,20.75,15700.0,20.3009,20.3696,20.3009,20.3696,15700.0
2012-04-11 15:35:00,20.75,20.75,20.71,20.71,30300.0,20.3696,20.3696,20.3303,20.3303,30300.0
2012-04-11 15:40:00,20.71,20.75,20.71,20.73,28000.0,20.3303,20.3696,20.3303,20.3499,28000.0
2012-04-11 15:45:00,20.73,20.73,20.69,20.72,51400.0,20.3499,20.3499,20.3107,20.3401,51400.0
2012-04-11 15:50:00,20.72,20.75,20.71,20.72,240800.0,20.3401,20.3696,20.3303,20.3401,240800.0
2012-04-11 15:55:00,20.72,20.76,20.71,20.74,132700.0,20.3401,20.3794,20.3303,20.3598,132700.0
2012-04-12 09:30:00,20.73,20.75,20.64,20.71,27600.0,20.3499,20.3696,20.2616,20.3303,27600.0
2012-04-12 09:35:00,20.72,20.84,20.72,20.8,11400.0,20.3401,20.4579,20.3401,20.4187,11400.0
2012-04-12 09:40:00,20.79,20.86,20.79,20.86,9900.0,20.4088,20.4776,20.4088,20.4776,9900.0
2012-04-12 09:45:00,20.86,20.9,20.84,20.87,23200.0,20.4776,20.5168,20.4579,20.4874,23200.0
2012-04-12 09:50:00,20.87,20.88,20.79,20.85,30500.0,20.4874,20.4972,20.4088,20.4677,30500.0
2012-04-12 09:55:00,20.85,20.95,20.84,20.9,49200.0,20.4677,20.5659,20.4579,20.5168,49200.0
2012-04-12 10:00:00,20.91,20.97,20.91,20.91,13000.0,20.5266,20.5855,20.5266,20.5266,13000.0
2012-04-12 10:05:00,20.91,20.95,20.89,20.93,48600.0,20.5266,20.5659,20.507,20.5463,48600.0
2012-04-12 10:10:00,20.93,20.93,20.91,20.91,15700.0,20.5463,20.5463,20.5266,20.5266,15700.0
2012-04-12 10:15:00,20.9,20.9,20.84,20.84,8900.0,20.5168,20.5168,20.4579,20.4579,8900.0
2012-04-12 10:20:00,20.83,20.84,20.82,20.82,5100.0,20.4481,20.4579,20.4383,20.4383,5100.0
2012-04-12 10:25:00,20.83,20.89,20.83,20.89,7200.0,20.4481,20.507,20.4481,20.507,7200.0
2012-04-12 10:30:00,20.88,20.96,20.87,20.96,14200.0,20.4972,20.5757,20.4874,20.5757,14200.0
2012-04-12 10:35:00,20.96,20.99,20.94,20.96,42400.0,20.5757,20.6052,20.5561,20.5757,42400.0
2012-04-12 10:40:00,20.96,21.0,20.96,20.97,6400.0,20.5757,20.615,20.5757,20.5855,6400.0
2012-04-12 10:45:00,20.97,21.0,20.95,21.0,29400.0,20.5855,20.615,20.5659,20.615,29400.0
2012-04-12 10:50:00,20.99,21.0,20.98,20.98,3700.0,20.6052,20.615,20.5954,20.5954,3700.0
2012-04-12 10:55:00,20.98,21.0,20.98,21.0,12200.0,20.5954,20.615,20.5954,20.615,12200.0
2012-04-12 11:00:00,21.0,21.0,20.99,21.0,13200.0,20.615,20.615,20.6052,20.615,13200.0
2012-04-12 11:05:00,21.0,21.0,20.96,20.96,85200.0,20.615,20.615,20.5757,20.5757,85200.0
2012-04-12 11:10:00,20.96,20.98,20.95,20.95,15700.0,20.5757,20.5954,20.5659,20.5659,15700.0
2012-04-12 11:15:00,20.95,20.99,20.95,20.99,15600.0,20.5659,20.6052,20.5659,20.6052,15600.0
2012-04-12 11:20:00,20.99,21.0,20.98,21.0,13100.0,20.6052,20.615,20.5954,20.615,13100.0
2012-04-12 11:25:00,21.0,21.0,20.99,20.99,6200.0,20.615,20.615,20.6052,20.6052,6200.0
2012-04-12 11:30:00,20.98,20.98,20.95,20.96,10700.0,20.5954,20.5954,20.5659,20.5757,10700.0
2012-04-12 11:35:00,20.96,20.96,20.9,20.9,8700.0,20.5757,20.5757,20.5168,20.5168,8700.0
2012-04-12 11:40:00,20.9,20.92,20.9,20.92,9500.0,20.5168,20.5365,20.5168,20.5365,9500.0
2012-04-12 11:45:00,20.92,20.95,20.91,20.95,19600.0,20.5365,20.5659,20.5266,20.5659,19600.0
2012-04-12 11:50:00,20.95,20.95,20.95,20.95,1800.0,20.5659,20.5659,20.5659,20.5659,1800.0
2012-04-12 11:55:00,20.95,20.97,20.94,20.97,6600.0,20.5659,20.5855,20.5561,20.5855,6600.0
2012-04-12 12:00:00,20.96,20.99,20.96,20.99,5100.0,20.5757,20.6052,20.5757,20.6052,5100.0
2012-04-12 12:05:00,20.99,20.99,20.96,20.98,15400.0,20.6052,20.6052,20.5757,20.5954,15400.0
2012-04-12 12:10:00,20.98,20.99,20.96,20.96,8700.0,20.5954,20.6052,20.5757,20.5757,8700.0
2012-04-12 12:15:00,20.96,20.96,20.93,20.96,11700.0,20.5757,20.5757,20.5463,20.5757,11700.0
2012-04-12 12:20:00,20.97,20.98,20.95,20.95,9300.0,20.5855,20.5954,20.5659,20.5659,9300.0
2012-04-12 12:25:00,20.96,20.99,20.96,20.96,15700.0,20.5757,20.6052,20.5757,20.5757,15700.0
2012-04-12 12:30:00,20.96,21.0,20.96,21.0,8000.0,20.5757,20.615,20.5757,20.615,8000.0
2012-04-12 12:35:00,21.0,21.0,20.99,20.99,4200.0,20.615,20.615,20.6052,20.6052,4200.0
2012-04-12 12:40:00,21.0,21.0,20.98,20.98,87100.0,20.615,20.615,20.5954,20.5954,87100.0
2012-04-12 12:45:00,20.98,20.99,20.97,20.99,5500.0,20.5954,20.6052,20.5855,20.6052,5500.0
2012-04-12 12:50:00,20.98,21.0,20.98,21.0,3600.0,20.5954,20.615,20.5954,20.615,3600.0
2012-04-12 12:55:00,21.0,21.0,20.98,20.98,6200.0,20.615,20.615,20.5954,20.5954,6200.0
2012-04-12 13:00:00,20.98,21.0,20.98,21.0,10100.0,20.5954,20.615,20.5954,20.615,10100.0
2012-04-12 13:05:00,21.0,21.0,20.99,21.0,2400.0,20.615,20.615,20.6052,20.615,2400.0
2012-04-12 13:10:00,21.0,21.0,20.99,21.0,17000.0,20.615,20.615,20.6052,20.615,17000.0
2012-04-12 13:15:00,21.0,21.0,20.99,21.0,6800.0,20.615,20.615,20.6052,20.615,6800.0
2012-04-12 13:20:00,20.99,21.0,20.99,20.99,3000.0,20.6052,20.615,20.6052,20.6052,3000.0
2012-04-12 13:25:00,21.0,21.0,20.99,21.0,13000.0,20.615,20.615,20.6052,20.615,13000.0
2012-04-12 13:30:00,21.0,21.0,20.99,20.99,4900.0,20.615,20.615,20.6052,20.6052,4900.0
2012-04-12 13:35:00,21.0,21.0,20.99,20.99,7700.0,20.615,20.615,20.6052,20.6052,7700.0
2012-04-12 13:40:00,21.0,21.0,20.99,21.0,2400.0,20.615,20.615,20.6052,20.615,2400.0
2012-04-12 13:45:00,21.0,21.0,20.99,21.0,12100.0,20.615,20.615,20.6052,20.615,12100.0
2012-04-12 13:50:00,21.0,21.0,21.0,21.0,3300.0,20.615,20.615,20.615,20.615,3300.0
2012-04-12 13:55:00,21.0,21.0,20.99,21.0,5600.0,20.615,20.615,20.6052,20.615,5600.0
2012-04-12 14:00:00,20.99,21.0,20.99,21.0,3600.0,20.6052,20.615,20.6052,20.615,3600.0
2012-04-12 14:05:00,21.0,21.0,20.99,21.0,4200.0,20.615,20.615,20.6052,20.615,4200.0
2012-04-12 14:10:00,21.0,21.0,20.99,21.0,5700.0,20.615,20.615,20.6052,20.615,5700.0
2012-04-12 14:15:00,21.0,21.0,20.99,21.0,10800.0,20.615,20.615,20.6052,20.615,10800.0
2012-04-12 14:20:00,21.0,21.0,20.99,21.0,7800.0,20.615,20.615,20.6052,20.615,7800.0
2012-04-12 14:25:00,21.0,21.0,20.99,21.0,3600.0,20.615,20.615,20.6052,20.615,3600.0
2012-04-12 14:30:00,21.0,21.0,20.99,21.0,10700.0,20.615,20.615,20.6052,20.615,10700.0
2012-04-12 14:35:00,21.0,21.0,20.97,20.97,33000.0,20.615,20.615,20.5855,20.5855,33000.0
2012-04-12 14:40:00,20.97,20.98,20.96,20.96,8300.0,20.5855,20.5954,20.5757,20.5757,8300.0
2012-04-12 14:45:00,20.96,20.97,20.95,20.95,8500.0,20.5757,20.5855,20.5659,20.5659,8500.0
2012-04-12 14:50:00,20.96,20.96,20.95,20.96,15500.0,20.5757,20.5757,20.5659,20.5757,15500.0
2012-04-12 14:55:00,20.96,20.96,20.94,20.94,27000.0,20.5757,20.5757,20.5561,20.5561,27000.0
2012-04-12 15:00:00,20.95,20.95,20.94,20.94,13000.0,20.5659,20.5659,20.5561,20.5561,13000.0
2012-04-12 15:05:00,20.94,20.94,20.93,20.93,23800.0,20.5561,20.5561,20.5463,20.5463,23800.0
2012-04-12 15:10:00,20.93,20.94,20.93,20.94,2500.0,20.5463,20.5561,20.5463,20.5561,2500.0
2012-04-12 15:15:00,20.94,20.94,20.92,20.92,24300.0,20.5561,20.5561,20.5365,20.5365,24300.0
2012-04-12 15:20:00,20.92,20.93,20.9,20.9,27200.0,20.5365,20.5463,20.5168,20.5168,27200.0
2012-04-12 15:25:00,20.9,20.91,20.9,20.9,54800.0,20.5168,20.5266,20.5168,20.5168,54800.0
2012-04-12 15:30:00,20.9,20.95,20.9,20.94,30800.0,20.5168,20.5659,20.5168,20.5561,30800.0
2012-04-12 15:35:00,20.95,20.99,20.91,20.99,51000.0,20.5659,20.6052,20.5266,20.6052,51000.0
2012-04-12 15:40:00,20.99,21.0,20.98,21.0,108200.0,20.6052,20.615,20.5954,20.615,108200.0
2012-04-12 15:45:00,20.99,21.0,20.99,20.99,83000.0,20.6052,20.615,20.6052,20.6052,83000.0
2012-04-12 15:50:00,20.99,21.0,20.99,21.0,68300.0,20.6052,20.615,20.6052,20.615,68300.0
2012-04-12 15:55:00,20.99,21.0,20.96,20.97,137900.0,20.6052,20.615,20.5757,20.5855,137900.0
2012-04-13 09:30:00,20.9,20.93,20.79,20.83,13000.0,20.5168,20.5463,20.4088,20.4481,13000.0
2012-04-13 09:35:00,20.83,20.86,20.8,20.84,8800.0,20.4481,20.4776,20.4187,20.4579,8800.0
2012-04-13 09:40:00,20.83,20.86,20.77,20.86,14400.0,20.4481,20.4776,20.3892,20.4776,14400.0
2012-04-13 09:45:00,20.86,20.94,20.86,20.9,5600.0,20.4776,20.5561,20.4776,20.5168,5600.0
2012-04-13 09:50:00,20.89,20.91,20.87,20.87,3700.0,20.507,20.5266,20.4874,20.4874,3700.0
2012-04-13 09:55:00,20.86,20.89,20.77,20.77,9400.0,20.4776,20.507,20.3892,20.3892,9400.0
2012-04-13 10:00:00,20.76,20.77,20.72,20.74,9200.0,20.3794,20.3892,20.3401,20.3598,9200.0
2012-04-13 10:05:00,20.73,20.73,20.63,20.65,35800.0,20.3499,20.3499,20.2518,20.2714,35800.0
2012-04-13 10:10:00,20.65,20.77,20.65,20.77,15400.0,20.2714,20.3892,20.2714,20.3892,15400.0
2012-04-13 10:15:00,20.75,20.75,20.63,20.65,13200.0,20.3696,20.3696,20.2518,20.2714,13200.0
2012-04-13 10:20:00,20.64,20.66,20.59,20.62,49200.0,20.2616,20.2812,20.2125,20.242,49200.0
2012-04-13 10:25:00,20.61,20.65,20.6,20.6,21100.0,20.2321,20.2714,20.2223,20.2223,21100.0
2012-04-13 10:30:00,20.61,20.63,20.59,20.59,11700.0,20.2321,20.2518,20.2125,20.2125,11700.0
2012-04-13 10:35:00,20.59,20.6,20.55,20.6,12600.0,20.2125,20.2223,20.1732,20.2223,12600.0
2012-04-13 10:40:00,20.6,20.61,20.52,20.54,31900.0,20.2223,20.2321,20.1438,20.1634,31900.0
2012-04-13 10:45:00,20.55,20.59,20.55,20.57,28000.0,20.1732,20.2125,20.1732,20.1929,28000.0
2012-04-13 10:50:00,20.57,20.67,20.57,20.67,7700.0,20.1929,20.291,20.1929,20.291,7700.0
2012-04-13 10:55:00,20.66,20.7,20.65,20.67,13800.0,20.2812,20.3205,20.2714,20.291,13800.0
2012-04-13 11:00:00,20.67,20.67,20.66,20.67,8800.0,20.291,20.291,20.2812,20.291,8800.0
2012-04-13 11:05:00,20.67,20.68,20.64,20.64,11600.0,20.291,20.3009,20.2616,20.2616,11600.0
2012-04-13 11:10:00,20.65,20.65,20.61,20.65,19600.0,20.2714,20.2714,20.2321,20.2714,19600.0
2012-04-13 11:15:00,20.65,20.66,20.64,20.64,7900.0,20.2714,20.2812,20.2616,20.2616,7900.0
2012-04-13 11:20:00,20.64,20.68,20.64,20.66,6900.0,20.2616,20.3009,20.2616,20.2812,6900.0
2012-04-13 11:25:00,20.66,20.66,20.64,20.65,4600.0,20.2812,20.2812,20.2616,20.2714,4600.0
2012-04-13 11:30:00,20.65,20.69,20.63,20.69,6200.0,20.2714,20.3107,20.2518,20.3107,6200.0
2012-04-13 11:35:00,20.68,20.71,20.68,20.71,7500.0,20.3009,20.3303,20.3009,20.3303,7500.0
2012-04-13 11:40:00,20.72,20.74,20.71,20.73,7400.0,20.3401,20.3598,20.3303,20.3499,7400.0
2012-04-13 11:45:00,20.73,20.79,20.73,20.74,13700.0,20.3499,20.4088,20.3499,20.3598,13700.0
2012-04-13 11:50:00,20.73,20.81,20.73,20.8,133900.0,20.3499,20.4285,20.3499,20.4187,133900.0
2012-04-13 11:55:00,20.79,20.8,20.76,20.76,7200.0,20.4088,20.4187,20.3794,20.3794,7200.0
2012-04-13 12:00:00,20.77,20.77,20.74,20.74,5100.0,20.3892,20.3892,20.3598,20.3598,5100.0
2012-04-13 12:05:00,20.75,20.76,20.73,20.75,10800.0,20.3696,20.3794,20.3499,20.3696,10800.0
2012-04-13 12:10:00,20.75,20.75,20.73,20.75,7100.0,20.3696,20.3696,20.3499,20.3696,7100.0
2012-04-13 12:15:00,20.75,20.76,20.74,20.76,2800.0,20.3696,20.3794,20.3598,20.3794,2800.0
2012-04-13 12:20:00,20.76,20.78,20.75,20.78,18000.0,20.3794,20.399,20.3696,20.399,18000.0
2012-04-13 12:25:00,20.77,20.78,20.76,20.77,35500.0,20.3892,20.399,20.3794,20.3892,35500.0
2012-04-13 12:30:00,20.78,20.82,20.77,20.82,23500.0,20.399,20.4383,20.3892,20.4383,23500.0
2012-04-13 12:35:00,20.82,20.83,20.81,20.83,11800.0,20.4383,20.4481,20.4285,20.4481,11800.0
2012-04-13 12:40:00,20.82,20.84,20.82,20.83,21300.0,20.4383,20.4579,20.4383,20.4481,21300.0
2012-04-13 12:45:00,20.84,20.91,20.84,20.9,27800.0,20.4579,20.5266,20.4579,20.5168,27800.0
2012-04-13 12:50:00,20.9,20.91,20.89,20.9,35800.0,20.5168,20.5266,20.507,20.5168,35800.0
2012-04-13 12:55:00,20.89,20.9,20.89,20.89,2700.0,20.507,20.5168,20.507,20.507,2700.0
2012-04-13 13:00:00,20.88,20.96,20.87,20.96,52200.0,20.4972,20.5757,20.4874,20.5757,52200.0
2012-04-13 13:05:00,20.96,20.96,20.93,20.95,34500.0,20.5757,20.5757,20.5463,20.5659,34500.0
2012-04-13 13:10:00,20.95,21.01,20.95,20.98,34400.0,20.5659,20.6248,20.5659,20.5954,34400.0
2012-04-13 13:15:00,20.97,20.97,20.89,20.89,9500.0,20.5855,20.5855,20.507,20.507,9500.0
2012-04-13 13:20:00,20.89,20.94,20.89,20.94,8300.0,20.507,20.5561,20.507,20.5561,8300.0
2012-04-13 13:25:00,20.93,20.96,20.93,20.95,7200.0,20.5463,20.5757,20.5463,20.5659,7200.0
2012-04-13 13:30:00,20.95,20.97,20.95,20.97,4800.0,20.5659,20.5855,20.5659,20.5855,4800.0
2012-04-13 13:35:00,20.96,21.01,20.96,21.0,23200.0,20.5757,20.6248,20.5757,20.615,23200.0
2012-04-13 13:40:00,21.0,21.01,20.96,21.0,57300.0,20.615,20.6248,20.5757,20.615,57300.0
2012-04-13 13:45:00,21.0,21.02,20.98,20.98,36100.0,20.615,20.6346,20.5954,20.5954,36100.0
2012-04-13 13:50:00,20.97,21.0,20.96,21.0,26000.0,20.5855,20.615,20.5757,20.615,26000.0
2012-04-13 13:55:00,20.99,20.99,20.93,20.95,15200.0,20.6052,20.6052,20.5463,20.5659,15200.0
2012-04-13 14:00:00,20.95,20.97,20.93,20.93,15400.0,20.5659,20.5855,20.5463,20.5463,15400.0
2012-04-13 14:05:00,20.93,20.95,20.91,20.92,9400.0,20.5463,20.5659,20.5266,20.5365,9400.0
2012-04-13 14:10:00,20.92,20.95,20.92,20.93,14200.0,20.5365,20.5659,20.5365,20.5463,14200.0
2012-04-13 14:15:00,20.92,20.93,20.89,20.89,4400.0,20.5365,20.5463,20.507,20.507,4400.0
2012-04-13 14:20:00,20.9,20.95,20.9,20.94,10000.0,20.5168,20.5659,20.5168,20.5561,10000.0
2012-04-13 14:25:00,20.95,20.95,20.9,20.92,5600.0,20.5659,20.5659,20.5168,20.5365,5600.0
2012-04-13 14:30:00,20.92,20.95,20.9,20.94,19800.0,20.5365,20.5659,20.5168,20.5561,19800.0
2012-04-13 14:35:00,20.94,20.95,20.92,20.93,6500.0,20.5561,20.5659,20.5365,20.5463,6500.0
2012-04-13 14:40:00,20.93,20.93,20.89,20.89,4400.0,20.5463,20.5463,20.507,20.507,4400.0
2012-04-13 14:45:00,20.88,20.89,20.85,20.86,15700.0,20.4972,20.507,20.4677,20.4776,15700.0
2012-04-13 14:50:00,20.87,20.87,20.83,20.85,15700.0,20.4874,20.4874,20.4481,20.4677,15700.0
2012-04-13 14:55:00,20.85,20.86,20.84,20.85,6000.0,20.4677,20.4776,20.4579,20.4677,6000.0
2012-04-13 15:00:00,20.85,20.85,20.84,20.84,3400.0,20.4677,20.4677,20.4579,20.4579,3400.0
2012-04-13 15:05:00,20.84,20.88,20.84,20.86,10100.0,20.4579,20.4972,20.4579,20.4776,10100.0
2012-04-13 15:10:00,20.87,20.87,20.86,20.86,10400.0,20.4874,20.4874,20.4776,20.4776,10400.0
2012-04-13 15:15:00,20.86,20.86,20.84,20.84,6500.0,20.4776,20.4776,20.4579,20.4579,6500.0
2012-04-13 15:20:00,20.85,20.85,20.82,20.82,6900.0,20.4677,20.4677,20.4383,20.4383,6900.0
2012-04-13 15:25:00,20.82,20.83,20.77,20.77,20200.0,20.4383,20.4481,20.3892,20.3892,20200.0
2012-04-13 15:30:00,20.77,20.82,20.77,20.8,28100.0,20.3892,20.4383,20.3892,20.4187,28100.0
2012-04-13 15:35:00,20.79,20.8,20.77,20.79,12800.0,20.4088,20.4187,20.3892,20.4088,12800.0
2012-04-13 15:40:00,20.78,20.79,20.73,20.74,53500.0,20.399,20.4088,20.3499,20.3598,53500.0
2012-04-13 15:45:00,20.74,20.74,20.7,20.73,79300.0,20.3598,20.3598,20.3205,20.3499,79300.0
2012-04-13 15:50:00,20.73,20.74,20.69,20.69,47100.0,20.3499,20.3598,20.3107,20.3107,47100.0
2012-04-13 15:55:00,20.7,20.73,20.7,20.73,82200.0,20.3205,20.3499,20.3205,20.3499,82200.0
2012-04-16 09:30:00,20.87,21.0,20.84,20.97,11200.0,20.4874,20.615,20.4579,20.5855,11200.0
2012-04-16 09:35:00,20.97,21.0,20.91,20.99,9500.0,20.5855,20.615,20.5266,20.6052,9500.0
2012-04-16 09:40:00,20.97,20.99,20.82,20.83,51400.0,20.5855,20.6052,20.4383,20.4481,51400.0
2012-04-16 09:45:00,20.82,20.89,20.82,20.85,17400.0,20.4383,20.507,20.4383,20.4677,17400.0
2012-04-16 09:50:00,20.85,20.86,20.8,20.85,25000.0,20.4677,20.4776,20.4187,20.4677,25000.0
2012-04-16 09:55:00,20.86,20.89,20.82,20.82,17000.0,20.4776,20.507,20.4383,20.4383,17000.0
2012-04-16 10:00:00,20.82,20.82,20.75,20.79,20700.0,20.4383,20.4383,20.3696,20.4088,20700.0
2012-04-16 10:05:00,20.79,20.85,20.79,20.85,19000.0,20.4088,20.4677,20.4088,20.4677,19000.0
2012-04-16 10:10:00,20.83,20.84,20.75,20.76,16700.0,20.4481,20.4579,20.3696,20.3794,16700.0
2012-04-16 10:15:00,20.75,20.82,20.73,20.8,23400.0,20.3696,20.4383,20.3499,20.4187,23400.0
2012-04-16 10:20:00,20.8,20.88,20.8,20.85,24800.0,20.4187,20.4972,20.4187,20.4677,24800.0
2012-04-16 10:25:00,20.85,20.88,20.83,20.88,12600.0,20.4677,20.4972,20.4481,20.4972,12600.0
2012-04-16 10:30:00,20.89,20.93,20.89,20.93,22500.0,20.507,20.5463,20.507,20.5463,22500.0
2012-04-16 10:35:00,20.92,20.94,20.9,20.93,12700.0,20.5365,20.5561,20.5168,20.5463,12700.0
2012-04-16 10:40:00,20.94,20.99,20.94,20.97,26800.0,20.5561,20.6052,20.5561,20.5855,26800.0
2012-04-16 10:45:00,20.96,21.06,20.96,21.06,38500.0,20.5757,20.6739,20.5757,20.6739,38500.0
2012-04-16 10:50:00,21.06,21.06,20.97,20.98,53600.0,20.6739,20.6739,20.5855,20.5954,53600.0
2012-04-16 10:55:00,20.99,20.99,20.94,20.95,16000.0,20.6052,20.6052,20.5561,20.5659,16000.0
2012-04-16 11:00:00,20.94,20.98,20.94,20.95,12300.0,20.5561,20.5954,20.5561,20.5659,12300.0
2012-04-16 11:05:00,20.94,20.96,20.93,20.95,10000.0,20.5561,20.5757,20.5463,20.5659,10000.0
2012-04-16 11:10:00,20.95,20.98,20.94,20.94,7800.0,20.5659,20.5954,20.5561,20.5561,7800.0
2012-04-16 11:15:00,20.94,20.94,20.9,20.91,6800.0,20.5561,20.5561,20.5168,20.5266,6800.0
2012-04-16 11:20:00,20.91,20.93,20.88,20.88,9800.0,20.5266,20.5463,20.4972,20.4972,9800.0
2012-04-16 11:25:00,20.86,20.87,20.85,20.86,4600.0,20.4776,20.4874,20.4677,20.4776,4600.0
2012-04-16 11:30:00,20.86,20.87,20.8,20.81,12600.0,20.4776,20.4874,20.4187,20.4285,12600.0
2012-04-16 11:35:00,20.82,20.86,20.81,20.86,10700.0,20.4383,20.4776,20.4285,20.4776,10700.0
2012-04-16 11:40:00,20.86,20.88,20.84,20.85,9100.0,20.4776,20.4972,20.4579,20.4677,9100.0
2012-04-16 11:45:00,20.85,20.87,20.83,20.83,5500.0,20.4677,20.4874,20.4481,20.4481,5500.0
2012-04-16 11:50:00,20.83,20.86,20.82,20.82,6200.0,20.4481,20.4776,20.4383,20.4383,6200.0
2012-04-16 11:55:00,20.82,20.85,20.82,20.83,7500.0,20.4383,20.4677,20.4383,20.4481,7500.0
2012-04-16 12:00:00,20.82,20.91,20.82,20.91,12000.0,20.4383,20.5266,20.4383,20.5266,12000.0
2012-04-16 12:05:00,20.92,20.92,20.84,20.84,10200.0,20.5365,20.5365,20.4579,20.4579,10200.0
2012-04-16 12:10:00,20.85,20.86,20.83,20.85,4400.0,20.4677,20.4776,20.4481,20.4677,4400.0
2012-04-16 12:15:00,20.85,20.86,20.81,20.81,7900.0,20.4677,20.4776,20.4285,20.4285,7900.0
2012-04-16 12:20:00,20.81,20.83,20.79,20.82,8300.0,20.4285,20.4481,20.4088,20.4383,8300.0
2012-04-16 12:25:00,20.82,20.87,20.82,20.86,5000.0,20.4383,20.4874,20.4383,20.4776,5000.0
2012-04-16 12:30:00,20.85,20.88,20.84,20.84,5300.0,20.4677,20.4972,20.4579,20.4579,5300.0
2012-04-16 12:35:00,20.84,20.86,20.83,20.86,6100.0,20.4579,20.4776,20.4481,20.4776,6100.0
2012-04-16 12:40:00,20.87,20.88,20.86,20.88,5000.0,20.4874,20.4972,20.4776,20.4972,5000.0
2012-04-16 12:45:00,20.88,20.91,20.88,20.9,2900.0,20.4972,20.5266,20.4972,20.5168,2900.0
2012-04-16 12:50:00,20.9,20.91,20.87,20.88,5200.0,20.5168,20.5266,20.4874,20.4972,5200.0
2012-04-16 12:55:00,20.88,20.96,20.87,20.96,12100.0,20.4972,20.5757,20.4874,20.5757,12100.0
2012-04-16 13:00:00,20.95,20.96,20.94,20.94,6700.0,20.5659,20.5757,20.5561,20.5561,6700.0
2012-04-16 13:05:00,20.95,20.95,20.93,20.95,5900.0,20.5659,20.5659,20.5463,20.5659,5900.0
2012-04-16 13:10:00,20.94,20.96,20.94,20.95,6700.0,20.5561,20.5757,20.5561,20.5659,6700.0
2012-04-16 13:15:00,20.95,20.97,20.93,20.93,8900.0,20.5659,20.5855,20.5463,20.5463,8900.0
2012-04-16 13:20:00,20.93,20.95,20.93,20.95,2800.0,20.5463,20.5659,20.5463,20.5659,2800.0
2012-04-16 13:25:00,20.94,20.96,20.92,20.94,6700.0,20.5561,20.5757,20.5365,20.5561,6700.0
2012-04-16 13:30:00,20.95,20.96,20.93,20.94,4600.0,20.5659,20.5757,20.5463,20.5561,4600.0
2012-04-16 13:35:00,20.94,20.96,20.94,20.96,7500.0,20.5561,20.5757,20.5561,20.5757,7500.0
2012-04-16 13:40:00,20.96,21.0,20.95,20.98,7800.0,20.5757,20.615,20.5659,20.5954,7800.0
2012-04-16 13:45:00,20.99,21.01,20.98,20.98,5600.0,20.6052,20.6248,20.5954,20.5954,5600.0
2012-04-16 13:50:00,20.98,21.07,20.98,21.07,145300.0,20.5954,20.6837,20.5954,20.6837,145300.0
2012-04-16 13:55:00,21.07,21.14,21.07,21.1,87900.0,20.6837,20.7524,20.6837,20.7132,87900.0
2012-04-16 14:00:00,21.1,21.11,21.09,21.1,44900.0,20.7132,20.723,20.7033,20.7132,44900.0
2012-04-16 14:05:00,21.1,21.11,21.03,21.04,104600.0,20.7132,20.723,20.6444,20.6543,104600.0
2012-04-16 14:10:00,21.05,21.07,21.01,21.01,33500.0,20.6641,20.6837,20.6248,20.6248,33500.0
2012-04-16 14:15:00,21.02,21.02,20.99,20.99,12300.0,20.6346,20.6346,20.6052,20.6052,12300.0
2012-04-16 14:20:00,20.99,20.99,20.97,20.98,4700.0,20.6052,20.6052,20.5855,20.5954,4700.0
2012-04-16 14:25:00,20.97,20.97,20.91,20.91,23100.0,20.5855,20.5855,20.5266,20.5266,23100.0
2012-04-16 14:30:00,20.91,21.0,20.91,21.0,10700.0,20.5266,20.615,20.5266,20.615,10700.0
2012-04-16 14:35:00,20.98,20.99,20.96,20.96,7400.0,20.5954,20.6052,20.5757,20.5757,7400.0
2012-04-16 14:40:00,20.96,21.0,20.96,20.97,28500.0,20.5757,20.615,20.5757,20.5855,28500.0
2012-04-16 14:45:00,20.98,20.98,20.95,20.96,23900.0,20.5954,20.5954,20.5659,20.5757,23900.0
2012-04-16 14:50:00,20.96,21.0,20.96,20.96,11100.0,20.5757,20.615,20.5757,20.5757,11100.0
2012-04-16 14:55:00,20.96,20.98,20.94,20.97,22100.0,20.5757,20.5954,20.5561,20.5855,22100.0
2012-04-16 15:00:00,20.97,20.97,20.9,20.92,70000.0,20.5855,20.5855,20.5168,20.5365,70000.0
2012-04-16 15:05:00,20.92,20.96,20.91,20.95,13800.0,20.5365,20.5757,20.5266,20.5659,13800.0
2012-04-16 15:10:00,20.95,20.97,20.95,20.96,7800.0,20.5659,20.5855,20.5659,20.5757,7800.0
2012-04-16 15:15:00,20.96,20.98,20.96,20.98,18600.0,20.5757,20.5954,20.5757,20.5954,18600.0
2012-04-16 15:20:00,20.98,20.98,20.94,20.95,34300.0,20.5954,20.5954,20.5561,20.5659,34300.0
2012-04-16 15:25:00,20.95,20.96,20.93,20.95,8900.0,20.5659,20.5757,20.5463,20.5659,8900.0
2012-04-16 15:30:00,20.94,20.97,20.94,20.95,30700.0,20.5561,20.5855,20.5561,20.5659,30700.0
2012-04-16 15:35:00,20.95,20.97,20.92,20.93,38500.0,20.5659,20.5855,20.5365,20.5463,38500.0
2012-04-16 15:40:00,20.93,20.96,20.92,20.94,95900.0,20.5463,20.5757,20.5365,20.5561,95900.0
2012-04-16 15:45:00,20.93,20.93,20.89,20.91,28400.0,20.5463,20.5463,20.507,20.5266,28400.0
2012-04-16 15:50:00,20.9,20.92,20.88,20.89,97100.0,20.5168,20.5365,20.4972,20.507,97100.0
2012-04-16 15:55:00,20.89,20.92,20.89,20.89,66800.0,20.507,20.5365,20.507,20.507,66800.0
2012-04-17 09:30:00,21.02,21.06,20.98,20.98,30200.0,20.6346,20.6739,20.5954,20.5954,30200.0
2012-04-17 09:35:00,20.99,21.05,20.99,21.01,26500.0,20.6052,20.6641,20.6052,20.6248,26500.0
2012-04-17 09:40:00,21.01,21.02,20.98,20.98,16000.0,20.6248,20.6346,20.5954,20.5954,16000.0
2012-04-17 09:45:00,20.99,21.01,20.97,21.0,13700.0,20.6052,20.6248,20.5855,20.615,13700.0
2012-04-17 09:50:00,21.01,21.05,20.96,20.96,22300.0,20.6248,20.6641,20.5757,20.5757,22300.0
2012-04-17 09:55:00,20.96,21.02,20.96,21.02,12300.0,20.5757,20.6346,20.5757,20.6346,12300.0
2012-04-17 10:00:00,21.01,21.02,20.92,20.95,25400.0,20.6248,20.6346,20.5365,20.5659,25400.0
2012-04-17 10:05:00,20.95,21.01,20.95,20.98,27800.0,20.5659,20.6248,20.5659,20.5954,27800.0
2012-04-17 10:10:00,20.98,21.01,20.97,21.0,21700.0,20.5954,20.6248,20.5855,20.615,21700.0
2012-04-17 10:15:00,21.0,21.07,20.99,21.05,35300.0,20.615,20.6837,20.6052,20.6641,35300.0
2012-04-17 10:20:00,21.06,21.06,21.02,21.03,40600.0,20.6739,20.6739,20.6346,20.6444,40600.0
2012-04-17 10:25:00,21.03,21.04,21.03,21.04,19200.0,20.6444,20.6543,20.6444,20.6543,19200.0
2012-04-17 10:30:00,21.04,21.11,21.03,21.06,35800.0,20.6543,20.723,20.6444,20.6739,35800.0
2012-04-17 10:35:00,21.07,21.14,21.06,21.12,54900.0,20.6837,20.7524,20.6739,20.7328,54900.0
2012-04-17 10:40:00,21.11,21.19,21.11,21.17,17400.0,20.723,20.8015,20.723,20.7819,17400.0
2012-04-17 10:45:00,21.17,21.2,21.13,21.13,52900.0,20.7819,20.8113,20.7426,20.7426,52900.0
2012-04-17 10:50:00,21.12,21.13,21.1,21.12,34400.0,20.7328,20.7426,20.7132,20.7328,34400.0
2012-04-17 10:55:00,21.12,21.12,21.09,21.11,29600.0,20.7328,20.7328,20.7033,20.723,29600.0
2012-04-17 11:00:00,21.1,21.14,21.1,21.12,34600.0,20.7132,20.7524,20.7132,20.7328,34600.0
2012-04-17 11:05:00,21.13,21.14,21.1,21.13,31800.0,20.7426,20.7524,20.7132,20.7426,31800.0
2012-04-17 11:10:00,21.13,21.14,21.1,21.1,16500.0,20.7426,20.7524,20.7132,20.7132,16500.0
2012-04-17 11:15:00,21.11,21.12,21.1,21.12,13400.0,20.723,20.7328,20.7132,20.7328,13400.0
2012-04-17 11:20:00,21.13,21.16,21.11,21.12,27200.0,20.7426,20.7721,20.723,20.7328,27200.0
2012-04-17 11:25:00,21.12,21.13,21.09,21.11,38500.0,20.7328,20.7426,20.7033,20.723,38500.0
2012-04-17 11:30:00,21.11,21.15,21.11,21.14,21100.0,20.723,20.7622,20.723,20.7524,21100.0
2012-04-17 11:35:00,21.15,21.17,21.13,21.13,22600.0,20.7622,20.7819,20.7426,20.7426,22600.0
2012-04-17 11:40:00,21.14,21.15,21.12,21.12,19000.0,20.7524,20.7622,20.7328,20.7328,19000.0
2012-04-17 11:45:00,21.11,21.12,21.11,21.12,7300.0,20.723,20.7328,20.723,20.7328,7300.0
2012-04-17 11:50:00,21.11,21.14,21.11,21.13,28400.0,20.723,20.7524,20.723,20.7426,28400.0
2012-04-17 11:55:00,21.12,21.17,21.12,21.16,19200.0,20.7328,20.7819,20.7328,20.7721,19200.0
2012-04-17 12:00:00,21.17,21.23,21.16,21.23,12900.0,20.7819,20.8408,20.7721,20.8408,12900.0
2012-04-17 12:05:00,21.23,21.24,21.18,21.18,21500.0,20.8408,20.8506,20.7917,20.7917,21500.0
2012-04-17 12:10:00,21.18,21.19,21.15,21.16,16400.0,20.7917,20.8015,20.7622,20.7721,16400.0
2012-04-17 12:15:00,21.16,21.21,21.15,21.21,17400.0,20.7721,20.8211,20.7622,20.8211,17400.0
2012-04-17 12:20:00,21.21,21.23,21.18,21.18,33300.0,20.8211,20.8408,20.7917,20.7917,33300.0
2012-04-17 12:25:00,21.18,21.18,21.16,21.16,17100.0,20.7917,20.7917,20.7721,20.7721,17100.0
2012-04-17 12:30:00,21.17,21.19,21.15,21.19,14400.0,20.7819,20.8015,20.7622,20.8015,14400.0
2012-04-17 12:35:00,21.19,21.19,21.18,21.18,4100.0,20.8015,20.8015,20.7917,20.7917,4100.0
2012-04-17 12:40:00,21.19,21.2,21.18,21.18,8900.0,20.8015,20.8113,20.7917,20.7917,8900.0
2012-04-17 12:45:00,21.18,21.23,21.18,21.21,9400.0,20.7917,20.8408,20.7917,20.8211,9400.0
2012-04-17 12:50:00,21.22,21.22,21.19,21.2,6000.0,20.831,20.831,20.8015,20.8113,6000.0
2012-04-17 12:55:00,21.2,21.21,21.19,21.21,20500.0,20.8113,20.8211,20.8015,20.8211,20500.0
2012-04-17 13:00:00,21.21,21.21,21.16,21.18,55300.0,20.8211,20.8211,20.7721,20.7917,55300.0
2012-04-17 13:05:00,21.19,21.2,21.18,21.18,9100.0,20.8015,20.8113,20.7917,20.7917,9100.0
2012-04-17 13:10:00,21.18,21.21,21.18,21.19,43400.0,20.7917,20.8211,20.7917,20.8015,43400.0
2012-04-17 13:15:00,21.2,21.2,21.19,21.19,8200.0,20.8113,20.8113,20.8015,20.8015,8200.0
2012-04-17 13:20:00,21.19,21.2,21.17,21.17,9900.0,20.8015,20.8113,20.7819,20.7819,9900.0
2012-04-17 13:25:00,21.17,21.19,21.16,21.18,7500.0,20.7819,20.8015,20.7721,20.7917,7500.0
2012-04-17 13:30:00,21.19,21.2,21.18,21.18,16900.0,20.8015,20.8113,20.7917,20.7917,16900.0
2012-04-17 13:35:00,21.18,21.2,21.18,21.2,23600.0,20.7917,20.8113,20.7917,20.8113,23600.0
2012-04-17 13:40:00,21.2,21.23,21.18,21.2,58700.0,20.8113,20.8408,20.7917,20.8113,58700.0
2012-04-17 13:45:00,21.21,21.24,21.2,21.21,86600.0,20.8211,20.8506,20.8113,20.8211,86600.0
2012-04-17 13:50:00,21.22,21.25,21.21,21.24,14500.0,20.831,20.8604,20.8211,20.8506,14500.0
2012-04-17 13:55:00,21.25,21.3,21.21,21.25,72100.0,20.8604,20.9095,20.8211,20.8604,72100.0
2012-04-17 14:00:00,21.25,21.29,21.24,21.28,12200.0,20.8604,20.8997,20.8506,20.8899,12200.0
2012-04-17 14:05:00,21.28,21.31,21.28,21.3,18000.0,20.8899,20.9193,20.8899,20.9095,18000.0
2012-04-17 14:10:00,21.3,21.32,21.3,21.31,12600.0,20.9095,20.9291,20.9095,20.9193,12600.0
2012-04-17 14:15:00,21.32,21.34,21.31,21.34,13300.0,20.9291,20.9488,20.9193,20.9488,13300.0
2012-04-17 14:20:00,21.34,21.35,21.32,21.34,41600.0,20.9488,20.9586,20.9291,20.9488,41600.0
2012-04-17 14:25:00,21.34,21.34,21.31,21.31,8500.0,20.9488,20.9488,20.9193,20.9193,8500.0
2012-04-17 14:30:00,21.31,21.33,21.31,21.32,11200.0,20.9193,20.9389,20.9193,20.9291,11200.0
2012-04-17 14:35:00,21.32,21.33,21.3,21.32,15700.0,20.9291,20.9389,20.9095,20.9291,15700.0
2012-04-17 14:40:00,21.32,21.37,21.32,21.36,55100.0,20.9291,20.9782,20.9291,20.9684,55100.0
2012-04-17 14:45:00,21.36,21.36,21.3,21.32,59300.0,20.9684,20.9684,20.9095,20.9291,59300.0
2012-04-17 14:50:00,21.31,21.34,21.27,21.27,29200.0,20.9193,20.9488,20.88,20.88,29200.0
2012-04-17 14:55:00,21.27,21.31,21.26,21.3,16600.0,20.88,20.9193,20.8702,20.9095,16600.0
2012-04-17 15:00:00,21.31,21.31,21.29,21.3,11000.0,20.9193,20.9193,20.8997,20.9095,11000.0
2012-04-17 15:05:00,21.3,21.32,21.29,21.32,27000.0,20.9095,20.9291,20.8997,20.9291,27000.0
2012-04-17 15:10:00,21.32,21.33,21.31,21.32,12600.0,20.9291,20.9389,20.9193,20.9291,12600.0
2012-04-17 15:15:00,21.33,21.35,21.32,21.33,16900.0,20.9389,20.9586,20.9291,20.9389,16900.0
2012-04-17 15:20:00,21.34,21.34,21.32,21.33,20400.0,20.9488,20.9488,20.9291,20.9389,20400.0
2012-04-17 15:25:00,21.33,21.39,21.33,21.38,32000.0,20.9389,20.9978,20.9389,20.988,32000.0
2012-04-17 15:30:00,21.39,21.39,21.36,21.36,27900.0,20.9978,20.9978,20.9684,20.9684,27900.0
2012-04-17 15:35:00,21.37,21.37,21.34,21.37,40800.0,20.9782,20.9782,20.9488,20.9782,40800.0
2012-04-17 15:40:00,21.37,21.39,21.36,21.38,47000.0,20.9782,20.9978,20.9684,20.988,47000.0
2012-04-17 15:45:00,21.39,21.4,21.34,21.37,140700.0,20.9978,21.0077,20.9488,20.9782,140700.0
2012-04-17 15:50:00,21.37,21.39,21.35,21.39,79500.0,20.9782,20.9978,20.9586,20.9978,79500.0
2012-04-17 15:55:00,21.38,21.39,21.34,21.34,292300.0,20.988,20.9978,20.9488,20.9488,292300.0
2012-04-18 09:30:00,21.18,21.21,21.03,21.15,19200.0,20.7917,20.8211,20.6444,20.7622,19200.0
2012-04-18 09:35:00,21.15,21.26,21.11,21.26,12600.0,20.7622,20.8702,20.723,20.8702,12600.0
2012-04-18 09:40:00,21.26,21.33,21.26,21.33,20400.0,20.8702,20.9389,20.8702,20.9389,20400.0
2012-04-18 09:45:00,21.33,21.34,21.21,21.34,9500.0,20.9389,20.9488,20.8211,20.9488,9500.0
2012-04-18 09:50:00,21.33,21.39,21.31,21.37,18600.0,20.9389,20.9978,20.9193,20.9782,18600.0
2012-04-18 09:55:00,21.36,21.39,21.34,21.38,11700.0,20.9684,20.9978,20.9488,20.988,11700.0
2012-04-18 10:00:00,21.38,21.38,21.3,21.34,12000.0,20.988,20.988,20.9095,20.9488,12000.0
2012-04-18 10:05:00,21.34,21.37,21.33,21.34,12100.0,20.9488,20.9782,20.9389,20.9488,12100.0
2012-04-18 10:10:00,21.35,21.36,21.26,21.29,13600.0,20.9586,20.9684,20.8702,20.8997,13600.0
2012-04-18 10:15:00,21.29,21.31,21.29,21.3,7500.0,20.8997,20.9193,20.8997,20.9095,7500.0
2012-04-18 10:20:00,21.3,21.3,21.25,21.3,20700.0,20.9095,20.9095,20.8604,20.9095,20700.0
2012-04-18 10:25:00,21.3,21.33,21.28,21.3,60500.0,20.9095,20.9389,20.8899,20.9095,60500.0
2012-04-18 10:30:00,21.29,21.3,21.22,21.23,29600.0,20.8997,20.9095,20.831,20.8408,29600.0
2012-04-18 10:35:00,21.23,21.29,21.22,21.29,16600.0,20.8408,20.8997,20.831,20.8997,16600.0
2012-04-18 10:40:00,21.28,21.29,21.26,21.28,18200.0,20.8899,20.8997,20.8702,20.8899,18200.0
2012-04-18 10:45:00,21.29,21.32,21.29,21.32,6300.0,20.8997,20.9291,20.8997,20.9291,6300.0
2012-04-18 10:50:00,21.32,21.35,21.32,21.32,17700.0,20.9291,20.9586,20.9291,20.9291,17700.0
2012-04-18 10:55:00,21.33,21.36,21.32,21.36,10500.0,20.9389,20.9684,20.9291,20.9684,10500.0
2012-04-18 11:00:00,21.35,21.36,21.33,21.33,12500.0,20.9586,20.9684,20.9389,20.9389,12500.0
2012-04-18 11:05:00,21.34,21.34,21.22,21.24,21400.0,20.9488,20.9488,20.831,20.8506,21400.0
2012-04-18 11:10:00,21.24,21.27,21.21,21.22,23800.0,20.8506,20.88,20.8211,20.831,23800.0
2012-04-18 11:15:00,21.21,21.24,21.19,21.23,14300.0,20.8211,20.8506,20.8015,20.8408,14300.0
2012-04-18 11:20:00,21.23,21.23,21.2,21.21,9800.0,20.8408,20.8408,20.8113,20.8211,9800.0
2012-04-18 11:25:00,21.22,21.23,21.17,21.2,11600.0,20.831,20.8408,20.7819,20.8113,11600.0
2012-04-18 11:30:00,21.21,21.21,21.18,21.18,9100.0,20.8211,20.8211,20.7917,20.7917,9100.0
2012-04-18 11:35:00,21.18,21.2,21.16,21.2,6800.0,20.7917,20.8113,20.7721,20.8113,6800.0
2012-04-18 11:40:00,21.2,21.23,21.19,21.23,10700.0,20.8113,20.8408,20.8015,20.8408,10700.0
2012-04-18 11:45:00,21.22,21.27,21.22,21.27,11200.0,20.831,20.88,20.831,20.88,11200.0
2012-04-18 11:50:00,21.27,21.3,21.26,21.3,11800.0,20.88,20.9095,20.8702,20.9095,11800.0
2012-04-18 11:55:00,21.3,21.33,21.3,21.31,10500.0,20.9095,20.9389,20.9095,20.9193,10500.0
2012-04-18 12:00:00,21.3,21.3,21.29,21.29,9200.0,20.9095,20.9095,20.8997,20.8997,9200.0
2012-04-18 12:05:00,21.29,21.3,21.28,21.29,6900.0,20.8997,20.9095,20.8899,20.8997,6900.0
2012-04-18 12:10:00,21.28,21.29,21.28,21.28,8400.0,20.8899,20.8997,20.8899,20.8899,8400.0
2012-04-18 12:15:00,21.28,21.32,21.28,21.3,9600.0,20.8899,20.9291,20.8899,20.9095,9600.0
2012-04-18 12:20:00,21.28,21.33,21.28,21.3,32200.0,20.8899,20.9389,20.8899,20.9095,32200.0
2012-04-18 12:25:00,21.31,21.32,21.26,21.26,8500.0,20.9193,20.9291,20.8702,20.8702,8500.0
2012-04-18 12:30:00,21.26,21.27,21.22,21.25,30700.0,20.8702,20.88,20.831,20.8604,30700.0
2012-04-18 12:35:00,21.24,21.24,21.22,21.23,16000.0,20.8506,20.8506,20.831,20.8408,16000.0
2012-04-18 12:40:00,21.22,21.22,21.21,21.21,4400.0,20.831,20.831,20.8211,20.8211,4400.0
2012-04-18 12:45:00,21.21,21.21,21.19,21.19,5100.0,20.8211,20.8211,20.8015,20.8015,5100.0
2012-04-18 12:50:00,21.19,21.2,21.19,21.2,2300.0,20.8015,20.8113,20.8015,20.8113,2300.0
2012-04-18 12:55:00,21.19,21.21,21.19,21.21,4700.0,20.8015,20.8211,20.8015,20.8211,4700.0
2012-04-18 13:00:00,21.21,21.26,21.21,21.26,8900.0,20.8211,20.8702,20.8211,20.8702,8900.0
2012-04-18 13:05:00,21.26,21.27,21.24,21.25,31600.0,20.8702,20.88,20.8506,20.8604,31600.0
2012-04-18 13:10:00,21.26,21.27,21.26,21.26,18400.0,20.8702,20.88,20.8702,20.8702,18400.0
2012-04-18 13:15:00,21.26,21.27,21.25,21.27,4700.0,20.8702,20.88,20.8604,20.88,4700.0
2012-04-18 13:20:00,21.27,21.28,21.27,21.28,1700.0,20.88,20.8899,20.88,20.8899,1700.0
2012-04-18 13:25:00,21.28,21.28,21.25,21.25,6100.0,20.8899,20.8899,20.8604,20.8604,6100.0
2012-04-18 13:30:00,21.24,21.26,21.22,21.22,9600.0,20.8506,20.8702,20.831,20.831,9600.0
2012-04-18 13:35:00,21.22,21.23,21.17,21.17,9500.0,20.831,20.8408,20.7819,20.7819,9500.0
2012-04-18 13:40:00,21.17,21.18,21.17,21.17,5700.0,20.7819,20.7917,20.7819,20.7819,5700.0
2012-04-18 13:45:00,21.17,21.18,21.15,21.16,24800.0,20.7819,20.7917,20.7622,20.7721,24800.0
2012-04-18 13:50:00,21.16,21.16,21.12,21.14,33900.0,20.7721,20.7721,20.7328,20.7524,33900.0
2012-04-18 13:55:00,21.14,21.14,21.09,21.13,34800.0,20.7524,20.7524,20.7033,20.7426,34800.0
2012-04-18 14:00:00,21.13,21.13,21.11,21.11,4400.0,20.7426,20.7426,20.723,20.723,4400.0
2012-04-18 14:05:00,21.11,21.16,21.1,21.11,39700.0,20.723,20.7721,20.7132,20.723,39700.0
2012-04-18 14:10:00,21.12,21.13,21.11,21.13,7600.0,20.7328,20.7426,20.723,20.7426,7600.0
2012-04-18 14:15:00,21.14,21.17,21.13,21.16,11200.0,20.7524,20.7819,20.7426,20.7721,11200.0
2012-04-18 14:20:00,21.17,21.24,21.17,21.22,13500.0,20.7819,20.8506,20.7819,20.831,13500.0
2012-04-18 14:25:00,21.22,21.24,21.19,21.19,14100.0,20.831,20.8506,20.8015,20.8015,14100.0
2012-04-18 14:30:00,21.2,21.23,21.2,21.23,13900.0,20.8113,20.8408,20.8113,20.8408,13900.0
2012-04-18 14:35:00,21.22,21.23,21.2,21.2,27300.0,20.831,20.8408,20.8113,20.8113,27300.0
2012-04-18 14:40:00,21.2,21.21,21.18,21.19,43400.0,20.8113,20.8211,20.7917,20.8015,43400.0
2012-04-18 14:45:00,21.19,21.2,21.17,21.17,6400.0,20.8015,20.8113,20.7819,20.7819,6400.0
2012-04-18 14:50:00,21.17,21.2,21.17,21.2,3600.0,20.7819,20.8113,20.7819,20.8113,3600.0
2012-04-18 14:55:00,21.2,21.21,21.2,21.21,5400.0,20.8113,20.8211,20.8113,20.8211,5400.0
2012-04-18 15:00:00,21.21,21.28,21.21,21.27,18500.0,20.8211,20.8899,20.8211,20.88,18500.0
2012-04-18 15:05:00,21.27,21.28,21.24,21.25,14700.0,20.88,20.8899,20.8506,20.8604,14700.0
2012-04-18 15:10:00,21.24,21.25,21.2,21.22,21000.0,20.8506,20.8604,20.8113,20.831,21000.0
2012-04-18 15:15:00,21.22,21.23,21.19,21.19,9200.0,20.831,20.8408,20.8015,20.8015,9200.0
2012-04-18 15:20:00,21.19,21.21,21.18,21.21,10400.0,20.8015,20.8211,20.7917,20.8211,10400.0
2012-04-18 15:25:00,21.21,21.22,21.16,21.17,24400.0,20.8211,20.831,20.7721,20.7819,24400.0
2012-04-18 15:30:00,21.17,21.21,21.17,21.18,32500.0,20.7819,20.8211,20.7819,20.7917,32500.0
2012-04-18 15:35:00,21.18,21.19,21.17,21.17,9000.0,20.7917,20.8015,20.7819,20.7819,9000.0
2012-04-18 15:40:00,21.18,21.19,21.15,21.16,32700.0,20.7917,20.8015,20.7622,20.7721,32700.0
2012-04-18 15:45:00,21.16,21.2,21.15,21.18,36500.0,20.7721,20.8113,20.7622,20.7917,36500.0
2012-04-18 15:50:00,21.17,21.19,21.13,21.13,37200.0,20.7819,20.8015,20.7426,20.7426,37200.0
2012-04-18 15:55:00,21.14,21.15,21.13,21.15,40300.0,20.7524,20.7622,20.7426,20.7622,40300.0
2012-04-19 09:30:00,21.18,21.18,21.08,21.1,10500.0,20.7917,20.7917,20.6935,20.7132,10500.0
2012-04-19 09:35:00,21.07,21.13,21.06,21.13,6700.0,20.6837,20.7426,20.6739,20.7426,6700.0
2012-04-19 09:40:00,21.15,21.15,21.09,21.11,10700.0,20.7622,20.7622,20.7033,20.723,10700.0
2012-04-19 09:45:00,21.11,21.21,21.11,21.14,29900.0,20.723,20.8211,20.723,20.7524,29900.0
2012-04-19 09:50:00,21.13,21.15,21.08,21.08,35900.0,20.7426,20.7622,20.6935,20.6935,35900.0
2012-04-19 09:55:00,21.09,21.09,21.05,21.09,11600.0,20.7033,20.7033,20.6641,20.7033,11600.0
2012-04-19 10:00:00,21.09,21.09,20.9,20.92,32400.0,20.7033,20.7033,20.5168,20.5365,32400.0
2012-04-19 10:05:00,20.91,20.99,20.89,20.96,17100.0,20.5266,20.6052,20.507,20.5757,17100.0
2012-04-19 10:10:00,20.94,20.99,20.92,20.96,12000.0,20.5561,20.6052,20.5365,20.5757,12000.0
2012-04-19 10:15:00,20.96,20.96,20.9,20.95,20500.0,20.5757,20.5757,20.5168,20.5659,20500.0
2012-04-19 10:20:00,20.95,21.03,20.93,20.98,42500.0,20.5659,20.6444,20.5463,20.5954,42500.0
2012-04-19 10:25:00,20.97,21.02,20.96,21.02,22900.0,20.5855,20.6346,20.5757,20.6346,22900.0
2012-04-19 10:30:00,21.03,21.13,21.03,21.12,18100.0,20.6444,20.7426,20.6444,20.7328,18100.0
2012-04-19 10:35:00,21.13,21.21,21.13,21.21,12900.0,20.7426,20.8211,20.7426,20.8211,12900.0
2012-04-19 10:40:00,21.22,21.26,21.21,21.22,12500.0,20.831,20.8702,20.8211,20.831,12500.0
2012-04-19 10:45:00,21.23,21.23,21.15,21.2,6600.0,20.8408,20.8408,20.7622,20.8113,6600.0
2012-04-19 10:50:00,21.2,21.21,21.18,21.21,7200.0,20.8113,20.8211,20.7917,20.8211,7200.0
2012-04-19 10:55:00,21.23,21.25,21.19,21.2,12200.0,20.8408,20.8604,20.8015,20.8113,12200.0
2012-04-19 11:00:00,21.2,21.22,21.19,21.22,4200.0,20.8113,20.831,20.8015,20.831,4200.0
2012-04-19 11:05:00,21.23,21.25,21.19,21.19,41600.0,20.8408,20.8604,20.8015,20.8015,41600.0
2012-04-19 11:10:00,21.2,21.2,21.13,21.15,11800.0,20.8113,20.8113,20.7426,20.7622,11800.0
2012-04-19 11:15:00,21.15,21.2,21.15,21.15,12400.0,20.7622,20.8113,20.7622,20.7622,12400.0
2012-04-19 11:20:00,21.14,21.17,21.09,21.1,10500.0,20.7524,20.7819,20.7033,20.7132,10500.0
2012-04-19 11:25:00,21.09,21.09,21.07,21.08,5700.0,20.7033,20.7033,20.6837,20.6935,5700.0
2012-04-19 11:30:00,21.07,21.09,21.02,21.04,10700.0,20.6837,20.7033,20.6346,20.6543,10700.0
2012-04-19 11:35:00,21.04,21.07,21.0,21.05,60400.0,20.6543,20.6837,20.615,20.6641,60400.0
2012-04-19 11:40:00,21.05,21.09,21.05,21.09,4500.0,20.6641,20.7033,20.6641,20.7033,4500.0
2012-04-19 11:45:00,21.09,21.15,21.07,21.15,6800.0,20.7033,20.7622,20.6837,20.7622,6800.0
2012-04-19 11:50:00,21.15,21.18,21.14,21.15,20400.0,20.7622,20.7917,20.7524,20.7622,20400.0
2012-04-19 11:55:00,21.15,21.15,21.13,21.13,4000.0,20.7622,20.7622,20.7426,20.7426,4000.0
2012-04-19 12:00:00,21.13,21.13,21.0,21.0,17400.0,20.7426,20.7426,20.615,20.615,17400.0
2012-04-19 12:05:00,21.0,21.0,20.93,20.97,11900.0,20.615,20.615,20.5463,20.5855,11900.0
2012-04-19 12:10:00,20.96,21.0,20.95,20.98,9800.0,20.5757,20.615,20.5659,20.5954,9800.0
2012-04-19 12:15:00,20.97,20.99,20.94,20.94,14600.0,20.5855,20.6052,20.5561,20.5561,14600.0
2012-04-19 12:20:00,20.95,20.96,20.9,20.9,5600.0,20.5659,20.5757,20.5168,20.5168,5600.0
2012-04-19 12:25:00,20.91,20.93,20.91,20.91,5500.0,20.5266,20.5463,20.5266,20.5266,5500.0
2012-04-19 12:30:00,20.91,20.93,20.89,20.91,9500.0,20.5266,20.5463,20.507,20.5266,9500.0
2012-04-19 12:35:00,20.91,20.95,20.9,20.92,5600.0,20.5266,20.5659,20.5168,20.5365,5600.0
2012-04-19 12:40:00,20.91,20.91,20.89,20.91,7900.0,20.5266,20.5266,20.507,20.5266,7900.0
2012-04-19 12:45:00,20.91,20.94,20.9,20.9,4000.0,20.5266,20.5561,20.5168,20.5168,4000.0
2012-04-19 12:50:00,20.91,20.92,20.88,20.9,18300.0,20.5266,20.5365,20.4972,20.5168,18300.0
2012-04-19 12:55:00,20.91,20.93,20.88,20.88,5800.0,20.5266,20.5463,20.4972,20.4972,5800.0
2012-04-19 13:00:00,20.89,20.93,20.87,20.93,8600.0,20.507,20.5463,20.4874,20.5463,8600.0
2012-04-19 13:05:00,20.93,20.93,20.87,20.88,16900.0,20.5463,20.5463,20.4874,20.4972,16900.0
2012-04-19 13:10:00,20.89,20.9,20.85,20.85,30500.0,20.507,20.5168,20.4677,20.4677,30500.0
2012-04-19 13:15:00,20.84,20.89,20.84,20.84,15200.0,20.4579,20.507,20.4579,20.4579,15200.0
2012-04-19 13:20:00,20.84,20.86,20.77,20.84,64200.0,20.4579,20.4776,20.3892,20.4579,64200.0
2012-04-19 13:25:00,20.83,20.85,20.8,20.81,16700.0,20.4481,20.4677,20.4187,20.4285,16700.0
2012-04-19 13:30:00,20.81,20.84,20.8,20.82,29900.0,20.4285,20.4579,20.4187,20.4383,29900.0
2012-04-19 13:35:00,20.82,20.83,20.78,20.83,18100.0,20.4383,20.4481,20.399,20.4481,18100.0
2012-04-19 13:40:00,20.83,20.84,20.8,20.8,10100.0,20.4481,20.4579,20.4187,20.4187,10100.0
2012-04-19 13:45:00,20.8,20.84,20.8,20.82,7400.0,20.4187,20.4579,20.4187,20.4383,7400.0
2012-04-19 13:50:00,20.83,20.85,20.8,20.8,9500.0,20.4481,20.4677,20.4187,20.4187,9500.0
2012-04-19 13:55:00,20.81,20.81,20.73,20.74,20900.0,20.4285,20.4285,20.3499,20.3598,20900.0
2012-04-19 14:00:00,20.73,20.78,20.73,20.77,13200.0,20.3499,20.399,20.3499,20.3892,13200.0
2012-04-19 14:05:00,20.78,20.8,20.75,20.75,14600.0,20.399,20.4187,20.3696,20.3696,14600.0
2012-04-19 14:10:00,20.75,20.77,20.72,20.76,27100.0,20.3696,20.3892,20.3401,20.3794,27100.0
2012-04-19 14:15:00,20.75,20.76,20.72,20.74,42200.0,20.3696,20.3794,20.3401,20.3598,42200.0
2012-04-19 14:20:00,20.75,20.76,20.71,20.71,33200.0,20.3696,20.3794,20.3303,20.3303,33200.0
2012-04-19 14:25:00,20.72,20.73,20.67,20.67,29200.0,20.3401,20.3499,20.291,20.291,29200.0
2012-04-19 14:30:00,20.67,20.68,20.62,20.63,27000.0,20.291,20.3009,20.242,20.2518,27000.0
2012-04-19 14:35:00,20.63,20.68,20.61,20.68,24200.0,20.2518,20.3009,20.2321,20.3009,24200.0
2012-04-19 14:40:00,20.69,20.72,20.68,20.72,41300.0,20.3107,20.3401,20.3009,20.3401,41300.0
2012-04-19 14:45:00,20.73,20.73,20.69,20.73,19500.0,20.3499,20.3499,20.3107,20.3499,19500.0
2012-04-19 14:50:00,20.74,20.76,20.71,20.76,14300.0,20.3598,20.3794,20.3303,20.3794,14300.0
2012-04-19 14:55:00,20.76,20.77,20.75,20.76,8300.0,20.3794,20.3892,20.3696,20.3794,8300.0
2012-04-19 15:00:00,20.76,20.76,20.72,20.73,28700.0,20.3794,20.3794,20.3401,20.3499,28700.0
2012-04-19 15:05:00,20.73,20.73,20.7,20.72,38700.0,20.3499,20.3499,20.3205,20.3401,38700.0
2012-04-19 15:10:00,20.73,20.74,20.66,20.71,91900.0,20.3499,20.3598,20.2812,20.3303,91900.0
2012-04-19 15:15:00,20.7,20.71,20.68,20.7,31100.0,20.3205,20.3303,20.3009,20.3205,31100.0
2012-04-19 15:20:00,20.71,20.73,20.7,20.72,56000.0,20.3303,20.3499,20.3205,20.3401,56000.0
2012-04-19 15:25:00,20.71,20.75,20.71,20.75,50700.0,20.3303,20.3696,20.3303,20.3696,50700.0
2012-04-19 15:30:00,20.74,20.77,20.71,20.75,53600.0,20.3598,20.3892,20.3303,20.3696,53600.0
2012-04-19 15:35:00,20.74,20.78,20.74,20.78,28800.0,20.3598,20.399,20.3598,20.399,28800.0
2012-04-19 15:40:00,20.78,20.8,20.76,20.8,43600.0,20.399,20.4187,20.3794,20.4187,43600.0
2012-04-19 15:45:00,20.8,20.86,20.79,20.84,83000.0,20.4187,20.4776,20.4088,20.4579,83000.0
2012-04-19 15:50:00,20.84,20.86,20.77,20.82,70300.0,20.4579,20.4776,20.3892,20.4383,70300.0
2012-04-19 15:55:00,20.82,20.83,20.77,20.79,178800.0,20.4383,20.4481,20.3892,20.4088,178800.0
2012-04-20 09:30:00,20.86,20.91,20.82,20.91,175000.0,20.4776,20.5266,20.4383,20.5266,175000.0
2012-04-20 09:35:00,20.93,21.11,20.91,21.11,14100.0,20.5463,20.723,20.5266,20.723,14100.0
2012-04-20 09:40:00,21.12,21.17,20.97,21.01,21400.0,20.7328,20.7819,20.5855,20.6248,21400.0
2012-04-20 09:45:00,20.99,21.08,20.94,21.06,14700.0,20.6052,20.6935,20.5561,20.6739,14700.0
2012-04-20 09:50:00,21.06,21.1,21.04,21.04,14500.0,20.6739,20.7132,20.6543,20.6543,14500.0
2012-04-20 09:55:00,21.04,21.07,21.01,21.06,25800.0,20.6543,20.6837,20.6248,20.6739,25800.0
2012-04-20 10:00:00,21.07,21.08,21.03,21.05,32900.0,20.6837,20.6935,20.6444,20.6641,32900.0
2012-04-20 10:05:00,21.05,21.1,21.04,21.09,14400.0,20.6641,20.7132,20.6543,20.7033,14400.0
2012-04-20 10:10:00,21.08,21.1,21.06,21.09,10200.0,20.6935,20.7132,20.6739,20.7033,10200.0
2012-04-20 10:15:00,21.09,21.1,21.05,21.1,12800.0,20.7033,20.7132,20.6641,20.7132,12800.0
2012-04-20 10:20:00,21.1,21.1,21.08,21.08,19200.0,20.7132,20.7132,20.6935,20.6935,19200.0
2012-04-20 10:25:00,21.08,21.16,21.08,21.14,12100.0,20.6935,20.7721,20.6935,20.7524,12100.0
2012-04-20 10:30:00,21.14,21.19,21.14,21.18,8900.0,20.7524,20.8015,20.7524,20.7917,8900.0
2012-04-20 10:35:00,21.19,21.26,21.19,21.26,19000.0,20.8015,20.8702,20.8015,20.8702,19000.0
2012-04-20 10:40:00,21.26,21.27,21.23,21.23,14600.0,20.8702,20.88,20.8408,20.8408,14600.0
2012-04-20 10:45:00,21.23,21.23,21.19,21.2,4500.0,20.8408,20.8408,20.8015,20.8113,4500.0
2012-04-20 10:50:00,21.2,21.24,21.18,21.23,15500.0,20.8113,20.8506,20.7917,20.8408,15500.0
2012-04-20 10:55:00,21.22,21.25,21.22,21.24,3400.0,20.831,20.8604,20.831,20.8506,3400.0
2012-04-20 11:00:00,21.24,21.24,21.19,21.19,14300.0,20.8506,20.8506,20.8015,20.8015,14300.0
2012-04-20 11:05:00,21.19,21.22,21.19,21.2,7100.0,20.8015,20.831,20.8015,20.8113,7100.0
2012-04-20 11:10:00,21.21,21.25,21.2,21.25,8000.0,20.8211,20.8604,20.8113,20.8604,8000.0
2012-04-20 11:15:00,21.25,21.28,21.25,21.28,4800.0,20.8604,20.8899,20.8604,20.8899,4800.0
2012-04-20 11:20:00,21.28,21.31,21.28,21.3,13200.0,20.8899,20.9193,20.8899,20.9095,13200.0
2012-04-20 11:25:00,21.3,21.33,21.3,21.3,15800.0,20.9095,20.9389,20.9095,20.9095,15800.0
2012-04-20 11:30:00,21.3,21.34,21.3,21.33,11900.0,20.9095,20.9488,20.9095,20.9389,11900.0
2012-04-20 11:35:00,21.34,21.34,21.3,21.3,6000.0,20.9488,20.9488,20.9095,20.9095,6000.0
2012-04-20 11:40:00,21.31,21.32,21.3,21.31,3700.0,20.9193,20.9291,20.9095,20.9193,3700.0
2012-04-20 11:45:00,21.32,21.34,21.31,21.34,4600.0,20.9291,20.9488,20.9193,20.9488,4600.0
2012-04-20 11:50:00,21.34,21.36,21.33,21.35,8600.0,20.9488,20.9684,20.9389,20.9586,8600.0
2012-04-20 11:55:00,21.35,21.36,21.33,21.33,9900.0,20.9586,20.9684,20.9389,20.9389,9900.0
2012-04-20 12:00:00,21.34,21.35,21.29,21.34,64800.0,20.9488,20.9586,20.8997,20.9488,64800.0
2012-04-20 12:05:00,21.35,21.36,21.32,21.32,9700.0,20.9586,20.9684,20.9291,20.9291,9700.0
2012-04-20 12:10:00,21.32,21.32,21.3,21.3,7200.0,20.9291,20.9291,20.9095,20.9095,7200.0
2012-04-20 12:15:00,21.3,21.31,21.29,21.3,6100.0,20.9095,20.9193,20.8997,20.9095,6100.0
2012-04-20 12:20:00,21.3,21.34,21.3,21.32,9700.0,20.9095,20.9488,20.9095,20.9291,9700.0
2012-04-20 12:25:00,21.32,21.33,21.32,21.32,5000.0,20.9291,20.9389,20.9291,20.9291,5000.0
2012-04-20 12:30:00,21.32,21.32,21.31,21.31,5500.0,20.9291,20.9291,20.9193,20.9193,5500.0
2012-04-20 12:35:00,21.32,21.33,21.31,21.33,5100.0,20.9291,20.9389,20.9193,20.9389,5100.0
2012-04-20 12:40:00,21.33,21.33,21.3,21.3,8700.0,20.9389,20.9389,20.9095,20.9095,8700.0
2012-04-20 12:45:00,21.3,21.32,21.3,21.31,7300.0,20.9095,20.9291,20.9095,20.9193,7300.0
2012-04-20 12:50:00,21.31,21.32,21.31,21.31,3800.0,20.9193,20.9291,20.9193,20.9193,3800.0
2012-04-20 12:55:00,21.31,21.32,21.29,21.29,9300.0,20.9193,20.9291,20.8997,20.8997,9300.0
2012-04-20 13:00:00,21.3,21.3,21.28,21.29,5900.0,20.9095,20.9095,20.8899,20.8997,5900.0
2012-04-20 13:05:00,21.28,21.3,21.28,21.3,5300.0,20.8899,20.9095,20.8899,20.9095,5300.0
2012-04-20 13:10:00,21.3,21.32,21.3,21.32,3800.0,20.9095,20.9291,20.9095,20.9291,3800.0
2012-04-20 13:15:00,21.32,21.32,21.31,21.32,4600.0,20.9291,20.9291,20.9193,20.9291,4600.0
2012-04-20 13:20:00,21.32,21.32,21.3,21.3,10100.0,20.9291,20.9291,20.9095,20.9095,10100.0
2012-04-20 13:25:00,21.29,21.29,21.27,21.27,4500.0,20.8997,20.8997,20.88,20.88,4500.0
2012-04-20 13:30:00,21.27,21.28,21.25,21.25,14700.0,20.88,20.8899,20.8604,20.8604,14700.0
2012-04-20 13:35:00,21.26,21.26,21.24,21.24,6600.0,20.8702,20.8702,20.8506,20.8506,6600.0
2012-04-20 13:40:00,21.25,21.25,21.23,21.23,5300.0,20.8604,20.8604,20.8408,20.8408,5300.0
2012-04-20 13:45:00,21.23,21.24,21.22,21.23,12500.0,20.8408,20.8506,20.831,20.8408,12500.0
2012-04-20 13:50:00,21.23,21.23,21.18,21.18,13600.0,20.8408,20.8408,20.7917,20.7917,13600.0
2012-04-20 13:55:00,21.18,21.22,21.18,21.21,9700.0,20.7917,20.831,20.7917,20.8211,9700.0
2012-04-20 14:00:00,21.21,21.21,21.19,21.2,11400.0,20.8211,20.8211,20.8015,20.8113,11400.0
2012-04-20 14:05:00,21.2,21.21,21.16,21.16,12000.0,20.8113,20.8211,20.7721,20.7721,12000.0
2012-04-20 14:10:00,21.16,21.23,21.16,21.21,11000.0,20.7721,20.8408,20.7721,20.8211,11000.0
2012-04-20 14:15:00,21.22,21.23,21.2,21.2,10700.0,20.831,20.8408,20.8113,20.8113,10700.0
2012-04-20 14:20:00,21.2,21.21,21.18,21.21,8500.0,20.8113,20.8211,20.7917,20.8211,8500.0
2012-04-20 14:25:00,21.21,21.27,21.21,21.25,15200.0,20.8211,20.88,20.8211,20.8604,15200.0
2012-04-20 14:30:00,21.26,21.26,21.25,21.26,5100.0,20.8702,20.8702,20.8604,20.8702,5100.0
2012-04-20 14:35:00,21.26,21.28,21.25,21.28,11700.0,20.8702,20.8899,20.8604,20.8899,11700.0
2012-04-20 14:40:00,21.28,21.29,21.25,21.26,16900.0,20.8899,20.8997,20.8604,20.8702,16900.0
2012-04-20 14:45:00,21.25,21.26,21.23,21.24,7600.0,20.8604,20.8702,20.8408,20.8506,7600.0
2012-04-20 14:50:00,21.24,21.25,21.2,21.24,29100.0,20.8506,20.8604,20.8113,20.8506,29100.0
2012-04-20 14:55:00,21.23,21.23,21.2,21.22,13400.0,20.8408,20.8408,20.8113,20.831,13400.0
2012-04-20 15:00:00,21.22,21.22,21.2,21.21,12500.0,20.831,20.831,20.8113,20.8211,12500.0
2012-04-20 15:05:00,21.21,21.22,21.19,21.2,14300.0,20.8211,20.831,20.8015,20.8113,14300.0
2012-04-20 15:10:00,21.19,21.21,21.18,21.21,14600.0,20.8015,20.8211,20.7917,20.8211,14600.0
2012-04-20 15:15:00,21.2,21.22,21.2,21.21,13500.0,20.8113,20.831,20.8113,20.8211,13500.0
2012-04-20 15:20:00,21.21,21.23,21.18,21.19,20700.0,20.8211,20.8408,20.7917,20.8015,20700.0
2012-04-20 15:25:00,21.18,21.21,21.18,21.21,10300.0,20.7917,20.8211,20.7917,20.8211,10300.0
2012-04-20 15:30:00,21.18,21.22,21.18,21.22,36900.0,20.7917,20.831,20.7917,20.831,36900.0
2012-04-20 15:35:00,21.21,21.23,21.2,21.23,12900.0,20.8211,20.8408,20.8113,20.8408,12900.0
2012-04-20 15:40:00,21.23,21.23,21.21,21.22,24300.0,20.8408,20.8408,20.8211,20.831,24300.0
2012-04-20 15:45:00,21.22,21.24,21.2,21.24,34700.0,20.831,20.8506,20.8113,20.8506,34700.0
2012-04-20 15:50:00,21.24,21.24,21.21,21.23,33300.0,20.8506,20.8506,20.8211,20.8408,33300.0
2012-04-20 15:55:00,21.23,21.23,21.2,21.21,52800.0,20.8408,20.8408,20.8113,20.8211,52800.0
2012-04-23 09:30:00,20.93,20.93,20.77,20.9,20600.0,20.5463,20.5463,20.3892,20.5168,20600.0
2012-04-23 09:35:00,20.89,20.94,20.88,20.91,13100.0,20.507,20.5561,20.4972,20.5266,13100.0
2012-04-23 09:40:00,20.93,20.95,20.83,20.84,56300.0,20.5463,20.5659,20.4481,20.4579,56300.0
2012-04-23 09:45:00,20.84,20.87,20.81,20.84,21300.0,20.4579,20.4874,20.4285,20.4579,21300.0
2012-04-23 09:50:00,20.83,20.83,20.75,20.76,41600.0,20.4481,20.4481,20.3696,20.3794,41600.0
2012-04-23 09:55:00,20.77,20.77,20.74,20.75,31300.0,20.3892,20.3892,20.3598,20.3696,31300.0
2012-04-23 10:00:00,20.75,20.75,20.71,20.73,29600.0,20.3696,20.3696,20.3303,20.3499,29600.0
2012-04-23 10:05:00,20.73,20.75,20.69,20.73,38200.0,20.3499,20.3696,20.3107,20.3499,38200.0
2012-04-23 10:10:00,20.72,20.74,20.7,20.74,14800.0,20.3401,20.3598,20.3205,20.3598,14800.0
2012-04-23 10:15:00,20.74,20.75,20.7,20.7,13700.0,20.3598,20.3696,20.3205,20.3205,13700.0
2012-04-23 10:20:00,20.7,20.73,20.68,20.73,10400.0,20.3205,20.3499,20.3009,20.3499,10400.0
2012-04-23 10:25:00,20.73,20.74,20.7,20.73,22500.0,20.3499,20.3598,20.3205,20.3499,22500.0
2012-04-23 10:30:00,20.73,20.73,20.68,20.71,12500.0,20.3499,20.3499,20.3009,20.3303,12500.0
2012-04-23 10:35:00,20.71,20.76,20.68,20.76,23200.0,20.3303,20.3794,20.3009,20.3794,23200.0
2012-04-23 10:40:00,20.75,20.75,20.69,20.71,23900.0,20.3696,20.3696,20.3107,20.3303,23900.0
2012-04-23 10:45:00,20.71,20.75,20.69,20.73,31000.0,20.3303,20.3696,20.3107,20.3499,31000.0
2012-04-23 10:50:00,20.74,20.75,20.69,20.75,51500.0,20.3598,20.3696,20.3107,20.3696,51500.0
2012-04-23 10:55:00,20.75,20.78,20.72,20.73,34500.0,20.3696,20.399,20.3401,20.3499,34500.0
2012-04-23 11:00:00,20.73,20.77,20.71,20.77,18600.0,20.3499,20.3892,20.3303,20.3892,18600.0
2012-04-23 11:05:00,20.76,20.77,20.74,20.75,52500.0,20.3794,20.3892,20.3598,20.3696,52500.0
2012-04-23 11:10:00,20.74,20.78,20.74,20.75,13900.0,20.3598,20.399,20.3598,20.3696,13900.0
2012-04-23 11:15:00,20.75,20.77,20.72,20.73,25700.0,20.3696,20.3892,20.3401,20.3499,25700.0
2012-04-23 11:20:00,20.73,20.74,20.72,20.73,18500.0,20.3499,20.3598,20.3401,20.3499,18500.0
2012-04-23 11:25:00,20.72,20.73,20.7,20.71,15300.0,20.3401,20.3499,20.3205,20.3303,15300.0
2012-04-23 11:30:00,20.72,20.74,20.71,20.71,29100.0,20.3401,20.3598,20.3303,20.3303,29100.0
2012-04-23 11:35:00,20.71,20.73,20.7,20.71,55400.0,20.3303,20.3499,20.3205,20.3303,55400.0
2012-04-23 11:40:00,20.71,20.72,20.7,20.71,9700.0,20.3303,20.3401,20.3205,20.3303,9700.0
2012-04-23 11:45:00,20.71,20.71,20.67,20.68,8000.0,20.3303,20.3303,20.291,20.3009,8000.0
2012-04-23 11:50:00,20.68,20.72,20.67,20.7,13500.0,20.3009,20.3401,20.291,20.3205,13500.0
2012-04-23 11:55:00,20.7,20.71,20.7,20.71,3900.0,20.3205,20.3303,20.3205,20.3303,3900.0
2012-04-23 12:00:00,20.71,20.75,20.7,20.73,10500.0,20.3303,20.3696,20.3205,20.3499,10500.0
2012-04-23 12:05:00,20.74,20.76,20.73,20.73,6900.0,20.3598,20.3794,20.3499,20.3499,6900.0
2012-04-23 12:10:00,20.73,20.73,20.69,20.7,6200.0,20.3499,20.3499,20.3107,20.3205,6200.0
2012-04-23 12:15:00,20.7,20.73,20.7,20.73,52800.0,20.3205,20.3499,20.3205,20.3499,52800.0
2012-04-23 12:20:00,20.73,20.75,20.72,20.75,6400.0,20.3499,20.3696,20.3401,20.3696,6400.0
2012-04-23 12:25:00,20.75,20.76,20.73,20.75,42500.0,20.3696,20.3794,20.3499,20.3696,42500.0
2012-04-23 12:30:00,20.75,20.75,20.71,20.73,9600.0,20.3696,20.3696,20.3303,20.3499,9600.0
2012-04-23 12:35:00,20.72,20.74,20.71,20.72,12000.0,20.3401,20.3598,20.3303,20.3401,12000.0
2012-04-23 12:40:00,20.73,20.73,20.69,20.69,30600.0,20.3499,20.3499,20.3107,20.3107,30600.0
2012-04-23 12:45:00,20.69,20.7,20.67,20.68,18500.0,20.3107,20.3205,20.291,20.3009,18500.0
2012-04-23 12:50:00,20.69,20.71,20.69,20.7,8300.0,20.3107,20.3303,20.3107,20.3205,8300.0
2012-04-23 12:55:00,20.69,20.71,20.69,20.7,6600.0,20.3107,20.3303,20.3107,20.3205,6600.0
2012-04-23 13:00:00,20.7,20.7,20.68,20.69,5800.0,20.3205,20.3205,20.3009,20.3107,5800.0
2012-04-23 13:05:00,20.69,20.7,20.68,20.7,9600.0,20.3107,20.3205,20.3009,20.3205,9600.0
2012-04-23 13:10:00,20.71,20.73,20.7,20.71,52100.0,20.3303,20.3499,20.3205,20.3303,52100.0
2012-04-23 13:15:00,20.71,20.73,20.7,20.73,8300.0,20.3303,20.3499,20.3205,20.3499,8300.0
2012-04-23 13:20:00,20.73,20.76,20.72,20.76,3100.0,20.3499,20.3794,20.3401,20.3794,3100.0
2012-04-23 13:25:00,20.76,20.77,20.74,20.75,6800.0,20.3794,20.3892,20.3598,20.3696,6800.0
2012-04-23 13:30:00,20.76,20.77,20.74,20.76,12400.0,20.3794,20.3892,20.3598,20.3794,12400.0
2012-04-23 13:35:00,20.75,20.77,20.75,20.76,3000.0,20.3696,20.3892,20.3696,20.3794,3000.0
2012-04-23 13:40:00,20.77,20.78,20.76,20.76,6700.0,20.3892,20.399,20.3794,20.3794,6700.0
2012-04-23 13:45:00,20.76,20.77,20.74,20.75,16000.0,20.3794,20.3892,20.3598,20.3696,16000.0
2012-04-23 13:50:00,20.75,20.8,20.75,20.8,16100.0,20.3696,20.4187,20.3696,20.4187,16100.0
2012-04-23 13:55:00,20.8,20.8,20.79,20.8,1600.0,20.4187,20.4187,20.4088,20.4187,1600.0
2012-04-23 14:00:00,20.79,20.8,20.75,20.77,30800.0,20.4088,20.4187,20.3696,20.3892,30800.0
2012-04-23 14:05:00,20.78,20.78,20.75,20.77,10000.0,20.399,20.399,20.3696,20.3892,10000.0
2012-04-23 14:10:00,20.77,20.8,20.76,20.8,9200.0,20.3892,20.4187,20.3794,20.4187,9200.0
2012-04-23 14:15:00,20.8,20.85,20.8,20.85,5800.0,20.4187,20.4677,20.4187,20.4677,5800.0
2012-04-23 14:20:00,20.85,20.89,20.84,20.87,30700.0,20.4677,20.507,20.4579,20.4874,30700.0
2012-04-23 14:25:00,20.87,20.89,20.87,20.88,13600.0,20.4874,20.507,20.4874,20.4972,13600.0
2012-04-23 14:30:00,20.89,20.92,20.89,20.92,10300.0,20.507,20.5365,20.507,20.5365,10300.0
2012-04-23 14:35:00,20.92,20.92,20.9,20.9,4600.0,20.5365,20.5365,20.5168,20.5168,4600.0
2012-04-23 14:40:00,20.9,20.91,20.86,20.86,9100.0,20.5168,20.5266,20.4776,20.4776,9100.0
2012-04-23 14:45:00,20.86,20.87,20.82,20.85,15000.0,20.4776,20.4874,20.4383,20.4677,15000.0
2012-04-23 14:50:00,20.84,20.85,20.83,20.83,4300.0,20.4579,20.4677,20.4481,20.4481,4300.0
2012-04-23 14:55:00,20.83,20.84,20.79,20.79,11800.0,20.4481,20.4579,20.4088,20.4088,11800.0
2012-04-23 15:00:00,20.8,20.85,20.79,20.85,22400.0,20.4187,20.4677,20.4088,20.4677,22400.0
2012-04-23 15:05:00,20.83,20.85,20.79,20.8,15400.0,20.4481,20.4677,20.4088,20.4187,15400.0
2012-04-23 15:10:00,20.8,20.83,20.8,20.82,14200.0,20.4187,20.4481,20.4187,20.4383,14200.0
2012-04-23 15:15:00,20.82,20.84,20.8,20.83,13600.0,20.4383,20.4579,20.4187,20.4481,13600.0
2012-04-23 15:20:00,20.84,20.85,20.8,20.81,17300.0,20.4579,20.4677,20.4187,20.4285,17300.0
2012-04-23 15:25:00,20.8,20.82,20.8,20.82,6100.0,20.4187,20.4383,20.4187,20.4383,6100.0
2012-04-23 15:30:00,20.82,20.84,20.81,20.82,29900.0,20.4383,20.4579,20.4285,20.4383,29900.0
2012-04-23 15:35:00,20.82,20.83,20.8,20.82,13500.0,20.4383,20.4481,20.4187,20.4383,13500.0
2012-04-23 15:40:00,20.82,20.82,20.79,20.82,25200.0,20.4383,20.4383,20.4088,20.4383,25200.0
2012-04-23 15:45:00,20.82,20.82,20.78,20.8,35400.0,20.4383,20.4383,20.399,20.4187,35400.0
2012-04-23 15:50:00,20.79,20.85,20.79,20.82,41700.0,20.4088,20.4677,20.4088,20.4383,41700.0
2012-04-23 15:55:00,20.82,20.84,20.82,20.83,57700.0,20.4383,20.4579,20.4383,20.4481,57700.0
2012-04-24 09:30:00,20.89,21.05,20.83,21.01,17700.0,20.507,20.6641,20.4481,20.6248,17700.0
2012-04-24 09:35:00,21.03,21.04,20.93,20.96,31900.0,20.6444,20.6543,20.5463,20.5757,31900.0
2012-04-24 09:40:00,20.94,20.97,20.86,20.93,10200.0,20.5561,20.5855,20.4776,20.5463,10200.0
2012-04-24 09:45:00,20.92,21.02,20.88,21.02,16100.0,20.5365,20.6346,20.4972,20.6346,16100.0
2012-04-24 09:50:00,21.02,21.08,21.0,21.08,13000.0,20.6346,20.6935,20.615,20.6935,13000.0
2012-04-24 09:55:00,21.08,21.08,20.9,20.93,57000.0,20.6935,20.6935,20.5168,20.5463,57000.0
2012-04-24 10:00:00,20.97,21.09,20.96,21.08,17600.0,20.5855,20.7033,20.5757,20.6935,17600.0
2012-04-24 10:05:00,21.09,21.14,21.05,21.1,20800.0,20.7033,20.7524,20.6641,20.7132,20800.0
2012-04-24 10:10:00,21.11,21.14,21.09,21.1,5300.0,20.723,20.7524,20.7033,20.7132,5300.0
2012-04-24 10:15:00,21.1,21.15,21.09,21.09,9500.0,20.7132,20.7622,20.7033,20.7033,9500.0
2012-04-24 10:20:00,21.08,21.1,21.06,21.07,5800.0,20.6935,20.7132,20.6739,20.6837,5800.0
2012-04-24 10:25:00,21.08,21.11,21.05,21.1,5000.0,20.6935,20.723,20.6641,20.7132,5000.0
2012-04-24 10:30:00,21.09,21.12,21.08,21.09,11500.0,20.7033,20.7328,20.6935,20.7033,11500.0
2012-04-24 10:35:00,21.08,21.08,21.03,21.06,46400.0,20.6935,20.6935,20.6444,20.6739,46400.0
2012-04-24 10:40:00,21.06,21.11,21.05,21.11,8500.0,20.6739,20.723,20.6641,20.723,8500.0
2012-04-24 10:45:00,21.1,21.11,21.09,21.09,6600.0,20.7132,20.723,20.7033,20.7033,6600.0
2012-04-24 10:50:00,21.08,21.08,21.01,21.04,34600.0,20.6935,20.6935,20.6248,20.6543,34600.0
2012-04-24 10:55:00,21.06,21.11,21.05,21.07,8200.0,20.6739,20.723,20.6641,20.6837,8200.0
2012-04-24 11:00:00,21.07,21.08,21.02,21.02,11400.0,20.6837,20.6935,20.6346,20.6346,11400.0
2012-04-24 11:05:00,21.01,21.07,21.01,21.06,23700.0,20.6248,20.6837,20.6248,20.6739,23700.0
2012-04-24 11:10:00,21.06,21.13,21.06,21.13,7800.0,20.6739,20.7426,20.6739,20.7426,7800.0
2012-04-24 11:15:00,21.13,21.15,21.12,21.12,10900.0,20.7426,20.7622,20.7328,20.7328,10900.0
2012-04-24 11:20:00,21.12,21.13,21.11,21.12,6300.0,20.7328,20.7426,20.723,20.7328,6300.0
2012-04-24 11:25:00,21.13,21.15,21.13,21.13,4500.0,20.7426,20.7622,20.7426,20.7426,4500.0
2012-04-24 11:30:00,21.13,21.15,21.13,21.13,6500.0,20.7426,20.7622,20.7426,20.7426,6500.0
2012-04-24 11:35:00,21.13,21.13,21.09,21.11,30900.0,20.7426,20.7426,20.7033,20.723,30900.0
2012-04-24 11:40:00,21.11,21.14,21.11,21.13,7500.0,20.723,20.7524,20.723,20.7426,7500.0
2012-04-24 11:45:00,21.14,21.14,21.13,21.13,2800.0,20.7524,20.7524,20.7426,20.7426,2800.0
2012-04-24 11:50:00,21.14,21.15,21.13,21.15,4100.0,20.7524,20.7622,20.7426,20.7622,4100.0
2012-04-24 11:55:00,21.14,21.14,21.12,21.14,4600.0,20.7524,20.7524,20.7328,20.7524,4600.0
2012-04-24 12:00:00,21.14,21.14,21.12,21.13,5300.0,20.7524,20.7524,20.7328,20.7426,5300.0
2012-04-24 12:05:00,21.14,21.14,21.11,21.13,4500.0,20.7524,20.7524,20.723,20.7426,4500.0
2012-04-24 12:10:00,21.12,21.13,21.11,21.11,2800.0,20.7328,20.7426,20.723,20.723,2800.0
2012-04-24 12:15:00,21.1,21.11,21.05,21.06,5800.0,20.7132,20.723,20.6641,20.6739,5800.0
2012-04-24 12:20:00,21.07,21.08,21.06,21.08,5000.0,20.6837,20.6935,20.6739,20.6935,5000.0
2012-04-24 12:25:00,21.07,21.09,21.05,21.09,5400.0,20.6837,20.7033,20.6641,20.7033,5400.0
2012-04-24 12:30:00,21.09,21.1,21.08,21.08,2800.0,20.7033,20.7132,20.6935,20.6935,2800.0
2012-04-24 12:35:00,21.08,21.1,21.05,21.05,33100.0,20.6935,20.7132,20.6641,20.6641,33100.0
2012-04-24 12:40:00,21.05,21.06,21.04,21.05,1600.0,20.6641,20.6739,20.6543,20.6641,1600.0
2012-04-24 12:45:00,21.04,21.05,21.04,21.04,3600.0,20.6543,20.6641,20.6543,20.6543,3600.0
2012-04-24 12:50:00,21.04,21.05,21.03,21.04,2500.0,20.6543,20.6641,20.6444,20.6543,2500.0
2012-04-24 12:55:00,21.03,21.06,21.02,21.04,48900.0,20.6444,20.6739,20.6346,20.6543,48900.0
2012-04-24 13:00:00,21.04,21.05,21.04,21.04,2100.0,20.6543,20.6641,20.6543,20.6543,2100.0
2012-04-24 13:05:00,21.04,21.06,21.03,21.06,7100.0,20.6543,20.6739,20.6444,20.6739,7100.0
2012-04-24 13:10:00,21.07,21.07,21.06,21.06,3700.0,20.6837,20.6837,20.6739,20.6739,3700.0
2012-04-24 13:15:00,21.06,21.08,21.05,21.07,14700.0,20.6739,20.6935,20.6641,20.6837,14700.0
2012-04-24 13:20:00,21.08,21.09,21.06,21.07,4700.0,20.6935,20.7033,20.6739,20.6837,4700.0
2012-04-24 13:25:00,21.06,21.07,21.06,21.06,8100.0,20.6739,20.6837,20.6739,20.6739,8100.0
2012-04-24 13:30:00,21.06,21.1,21.06,21.09,15800.0,20.6739,20.7132,20.6739,20.7033,15800.0
2012-04-24 13:35:00,21.08,21.08,21.07,21.08,2500.0,20.6935,20.6935,20.6837,20.6935,2500.0
2012-04-24 13:40:00,21.07,21.08,21.05,21.08,4700.0,20.6837,20.6935,20.6641,20.6935,4700.0
2012-04-24 13:45:00,21.08,21.09,21.07,21.09,2600.0,20.6935,20.7033,20.6837,20.7033,2600.0
2012-04-24 13:50:00,21.09,21.1,21.06,21.06,28900.0,20.7033,20.7132,20.6739,20.6739,28900.0
2012-04-24 13:55:00,21.07,21.08,21.04,21.05,55300.0,20.6837,20.6935,20.6543,20.6641,55300.0
2012-04-24 14:00:00,21.05,21.08,21.04,21.05,44500.0,20.6641,20.6935,20.6543,20.6641,44500.0
2012-04-24 14:05:00,21.04,21.05,21.02,21.05,2400.0,20.6543,20.6641,20.6346,20.6641,2400.0
2012-04-24 14:10:00,21.04,21.05,21.04,21.04,1600.0,20.6543,20.6641,20.6543,20.6543,1600.0
2012-04-24 14:15:00,21.03,21.03,21.02,21.02,4000.0,20.6444,20.6444,20.6346,20.6346,4000.0
2012-04-24 14:20:00,21.02,21.04,21.0,21.0,21700.0,20.6346,20.6543,20.615,20.615,21700.0
2012-04-24 14:25:00,21.0,21.04,20.99,21.04,26000.0,20.615,20.6543,20.6052,20.6543,26000.0
2012-04-24 14:30:00,21.03,21.04,21.03,21.03,6600.0,20.6444,20.6543,20.6444,20.6444,6600.0
2012-04-24 14:35:00,21.02,21.03,21.0,21.03,13300.0,20.6346,20.6444,20.615,20.6444,13300.0
2012-04-24 14:40:00,21.04,21.05,21.02,21.02,4600.0,20.6543,20.6641,20.6346,20.6346,4600.0
2012-04-24 14:45:00,21.03,21.05,21.02,21.03,64500.0,20.6444,20.6641,20.6346,20.6444,64500.0
2012-04-24 14:50:00,21.03,21.03,20.99,21.02,16100.0,20.6444,20.6444,20.6052,20.6346,16100.0
2012-04-24 14:55:00,21.01,21.01,21.0,21.0,6500.0,20.6248,20.6248,20.615,20.615,6500.0
2012-04-24 15:00:00,21.01,21.03,21.0,21.02,12300.0,20.6248,20.6444,20.615,20.6346,12300.0
2012-04-24 15:05:00,21.03,21.04,21.02,21.04,6200.0,20.6444,20.6543,20.6346,20.6543,6200.0
2012-04-24 15:10:00,21.04,21.05,21.03,21.04,7600.0,20.6543,20.6641,20.6444,20.6543,7600.0
2012-04-24 15:15:00,21.04,21.07,21.02,21.03,28000.0,20.6543,20.6837,20.6346,20.6444,28000.0
2012-04-24 15:20:00,21.04,21.07,21.03,21.05,23600.0,20.6543,20.6837,20.6444,20.6641,23600.0
2012-04-24 15:25:00,21.05,21.05,20.99,21.01,19900.0,20.6641,20.6641,20.6052,20.6248,19900.0
2012-04-24 15:30:00,21.0,21.06,21.0,21.06,20700.0,20.615,20.6739,20.615,20.6739,20700.0
2012-04-24 15:35:00,21.06,21.07,21.05,21.05,14100.0,20.6739,20.6837,20.6641,20.6641,14100.0
2012-04-24 15:40:00,21.06,21.08,21.05,21.07,10200.0,20.6739,20.6935,20.6641,20.6837,10200.0
2012-04-24 15:45:00,21.07,21.1,21.05,21.06,32100.0,20.6837,20.7132,20.6641,20.6739,32100.0
2012-04-24 15:50:00,21.06,21.09,21.05,21.07,24400.0,20.6739,20.7033,20.6641,20.6837,24400.0
2012-04-24 15:55:00,21.07,21.1,21.07,21.08,88100.0,20.6837,20.7132,20.6837,20.6935,88100.0
2012-04-25 09:30:00,21.32,21.42,21.32,21.41,14600.0,20.9291,21.0273,20.9291,21.0175,14600.0
2012-04-25 09:35:00,21.41,21.46,21.39,21.46,7100.0,21.0175,21.0666,20.9978,21.0666,7100.0
2012-04-25 09:40:00,21.47,21.49,21.44,21.46,13900.0,21.0764,21.096,21.0469,21.0666,13900.0
2012-04-25 09:45:00,21.46,21.46,21.33,21.44,43300.0,21.0666,21.0666,20.9389,21.0469,43300.0
2012-04-25 09:50:00,21.44,21.46,21.41,21.42,8400.0,21.0469,21.0666,21.0175,21.0273,8400.0
2012-04-25 09:55:00,21.43,21.44,21.37,21.44,11300.0,21.0371,21.0469,20.9782,21.0469,11300.0
2012-04-25 10:00:00,21.43,21.45,21.39,21.39,27200.0,21.0371,21.0567,20.9978,20.9978,27200.0
2012-04-25 10:05:00,21.39,21.4,21.34,21.35,40500.0,20.9978,21.0077,20.9488,20.9586,40500.0
2012-04-25 10:10:00,21.35,21.35,21.33,21.35,6000.0,20.9586,20.9586,20.9389,20.9586,6000.0
2012-04-25 10:15:00,21.35,21.39,21.35,21.39,9400.0,20.9586,20.9978,20.9586,20.9978,9400.0
2012-04-25 10:20:00,21.39,21.4,21.32,21.32,19000.0,20.9978,21.0077,20.9291,20.9291,19000.0
2012-04-25 10:25:00,21.33,21.37,21.33,21.35,5100.0,20.9389,20.9782,20.9389,20.9586,5100.0
2012-04-25 10:30:00,21.35,21.36,21.31,21.33,18500.0,20.9586,20.9684,20.9193,20.9389,18500.0
2012-04-25 10:35:00,21.34,21.36,21.31,21.31,24300.0,20.9488,20.9684,20.9193,20.9193,24300.0
2012-04-25 10:40:00,21.32,21.33,21.3,21.33,6300.0,20.9291,20.9389,20.9095,20.9389,6300.0
2012-04-25 10:45:00,21.32,21.32,21.29,21.3,5100.0,20.9291,20.9291,20.8997,20.9095,5100.0
2012-04-25 10:50:00,21.3,21.32,21.28,21.32,20900.0,20.9095,20.9291,20.8899,20.9291,20900.0
2012-04-25 10:55:00,21.32,21.32,21.26,21.27,32400.0,20.9291,20.9291,20.8702,20.88,32400.0
2012-04-25 11:00:00,21.26,21.26,21.24,21.24,5600.0,20.8702,20.8702,20.8506,20.8506,5600.0
2012-04-25 11:05:00,21.24,21.25,21.22,21.24,6000.0,20.8506,20.8604,20.831,20.8506,6000.0
2012-04-25 11:10:00,21.25,21.25,21.23,21.23,10400.0,20.8604,20.8604,20.8408,20.8408,10400.0
2012-04-25 11:15:00,21.23,21.25,21.23,21.24,8500.0,20.8408,20.8604,20.8408,20.8506,8500.0
2012-04-25 11:20:00,21.24,21.29,21.24,21.29,16200.0,20.8506,20.8997,20.8506,20.8997,16200.0
2012-04-25 11:25:00,21.28,21.3,21.25,21.28,40800.0,20.8899,20.9095,20.8604,20.8899,40800.0
2012-04-25 11:30:00,21.28,21.31,21.28,21.29,23800.0,20.8899,20.9193,20.8899,20.8997,23800.0
2012-04-25 11:35:00,21.29,21.34,21.29,21.33,14300.0,20.8997,20.9488,20.8997,20.9389,14300.0
2012-04-25 11:40:00,21.33,21.35,21.33,21.34,1300.0,20.9389,20.9586,20.9389,20.9488,1300.0
2012-04-25 11:45:00,21.34,21.34,21.31,21.32,6200.0,20.9488,20.9488,20.9193,20.9291,6200.0
2012-04-25 11:50:00,21.31,21.34,21.31,21.34,2400.0,20.9193,20.9488,20.9193,20.9488,2400.0
2012-04-25 11:55:00,21.34,21.35,21.34,21.35,3800.0,20.9488,20.9586,20.9488,20.9586,3800.0
2012-04-25 12:00:00,21.35,21.39,21.34,21.38,43000.0,20.9586,20.9978,20.9488,20.988,43000.0
2012-04-25 12:05:00,21.38,21.41,21.38,21.41,5900.0,20.988,21.0175,20.988,21.0175,5900.0
2012-04-25 12:10:00,21.41,21.44,21.41,21.44,5600.0,21.0175,21.0469,21.0175,21.0469,5600.0
2012-04-25 12:15:00,21.45,21.45,21.42,21.42,9500.0,21.0567,21.0567,21.0273,21.0273,9500.0
2012-04-25 12:20:00,21.42,21.46,21.41,21.46,29400.0,21.0273,21.0666,21.0175,21.0666,29400.0
2012-04-25 12:25:00,21.47,21.49,21.46,21.48,10700.0,21.0764,21.096,21.0666,21.0862,10700.0
2012-04-25 12:30:00,21.48,21.48,21.42,21.45,24300.0,21.0862,21.0862,21.0273,21.0567,24300.0
2012-04-25 12:35:00,21.46,21.48,21.43,21.44,10400.0,21.0666,21.0862,21.0371,21.0469,10400.0
2012-04-25 12:40:00,21.44,21.47,21.43,21.45,10300.0,21.0469,21.0764,21.0371,21.0567,10300.0
2012-04-25 12:45:00,21.45,21.47,21.43,21.43,6700.0,21.0567,21.0764,21.0371,21.0371,6700.0
2012-04-25 12:50:00,21.43,21.44,21.42,21.43,5200.0,21.0371,21.0469,21.0273,21.0371,5200.0
2012-04-25 12:55:00,21.43,21.46,21.41,21.46,6800.0,21.0371,21.0666,21.0175,21.0666,6800.0
2012-04-25 13:00:00,21.45,21.47,21.44,21.44,36700.0,21.0567,21.0764,21.0469,21.0469,36700.0
2012-04-25 13:05:00,21.44,21.48,21.43,21.47,11600.0,21.0469,21.0862,21.0371,21.0764,11600.0
2012-04-25 13:10:00,21.46,21.46,21.43,21.43,4200.0,21.0666,21.0666,21.0371,21.0371,4200.0
2012-04-25 13:15:00,21.43,21.44,21.41,21.43,11000.0,21.0371,21.0469,21.0175,21.0371,11000.0
2012-04-25 13:20:00,21.43,21.44,21.42,21.43,7400.0,21.0371,21.0469,21.0273,21.0371,7400.0
2012-04-25 13:25:00,21.44,21.45,21.44,21.45,5300.0,21.0469,21.0567,21.0469,21.0567,5300.0
2012-04-25 13:30:00,21.44,21.45,21.43,21.43,3500.0,21.0469,21.0567,21.0371,21.0371,3500.0
2012-04-25 13:35:00,21.44,21.46,21.44,21.46,8100.0,21.0469,21.0666,21.0469,21.0666,8100.0
2012-04-25 13:40:00,21.45,21.48,21.45,21.46,60100.0,21.0567,21.0862,21.0567,21.0666,60100.0
2012-04-25 13:45:00,21.46,21.5,21.46,21.48,9200.0,21.0666,21.1058,21.0666,21.0862,9200.0
2012-04-25 13:50:00,21.49,21.53,21.49,21.53,21400.0,21.096,21.1353,21.096,21.1353,21400.0
2012-04-25 13:55:00,21.52,21.52,21.48,21.48,3600.0,21.1255,21.1255,21.0862,21.0862,3600.0
2012-04-25 14:00:00,21.48,21.48,21.44,21.44,21700.0,21.0862,21.0862,21.0469,21.0469,21700.0
2012-04-25 14:05:00,21.45,21.45,21.42,21.43,8400.0,21.0567,21.0567,21.0273,21.0371,8400.0
2012-04-25 14:10:00,21.44,21.47,21.44,21.46,4600.0,21.0469,21.0764,21.0469,21.0666,4600.0
2012-04-25 14:15:00,21.46,21.47,21.44,21.47,5800.0,21.0666,21.0764,21.0469,21.0764,5800.0
2012-04-25 14:20:00,21.48,21.57,21.46,21.54,24100.0,21.0862,21.1745,21.0666,21.1451,24100.0
2012-04-25 14:25:00,21.55,21.56,21.51,21.54,6700.0,21.1549,21.1647,21.1156,21.1451,6700.0
2012-04-25 14:30:00,21.54,21.55,21.47,21.48,11100.0,21.1451,21.1549,21.0764,21.0862,11100.0
2012-04-25 14:35:00,21.47,21.5,21.46,21.49,6700.0,21.0764,21.1058,21.0666,21.096,6700.0
2012-04-25 14:40:00,21.48,21.48,21.45,21.46,8100.0,21.0862,21.0862,21.0567,21.0666,8100.0
2012-04-25 14:45:00,21.46,21.48,21.45,21.48,6500.0,21.0666,21.0862,21.0567,21.0862,6500.0
2012-04-25 14:50:00,21.48,21.49,21.47,21.48,7000.0,21.0862,21.096,21.0764,21.0862,7000.0
2012-04-25 14:55:00,21.49,21.51,21.48,21.5,27500.0,21.096,21.1156,21.0862,21.1058,27500.0
2012-04-25 15:00:00,21.51,21.55,21.5,21.53,49900.0,21.1156,21.1549,21.1058,21.1353,49900.0
2012-04-25 15:05:00,21.52,21.53,21.49,21.51,28900.0,21.1255,21.1353,21.096,21.1156,28900.0
2012-04-25 15:10:00,21.51,21.51,21.48,21.5,20900.0,21.1156,21.1156,21.0862,21.1058,20900.0
2012-04-25 15:15:00,21.5,21.5,21.46,21.48,14300.0,21.1058,21.1058,21.0666,21.0862,14300.0
2012-04-25 15:20:00,21.47,21.48,21.45,21.45,8100.0,21.0764,21.0862,21.0567,21.0567,8100.0
2012-04-25 15:25:00,21.45,21.46,21.42,21.42,14100.0,21.0567,21.0666,21.0273,21.0273,14100.0
2012-04-25 15:30:00,21.42,21.44,21.42,21.44,14000.0,21.0273,21.0469,21.0273,21.0469,14000.0
2012-04-25 15:35:00,21.45,21.47,21.44,21.45,15400.0,21.0567,21.0764,21.0469,21.0567,15400.0
2012-04-25 15:40:00,21.46,21.49,21.45,21.45,30400.0,21.0666,21.096,21.0567,21.0567,30400.0
2012-04-25 15:45:00,21.44,21.47,21.43,21.45,29900.0,21.0469,21.0764,21.0371,21.0567,29900.0
2012-04-25 15:50:00,21.46,21.47,21.44,21.47,27500.0,21.0666,21.0764,21.0469,21.0764,27500.0
2012-04-25 15:55:00,21.46,21.46,21.43,21.44,75600.0,21.0666,21.0666,21.0371,21.0469,75600.0
2012-04-26 09:30:00,21.41,21.48,21.23,21.36,6800.0,21.0175,21.0862,20.8408,20.9684,6800.0
2012-04-26 09:35:00,21.36,21.46,21.36,21.45,4400.0,20.9684,21.0666,20.9684,21.0567,4400.0
2012-04-26 09:40:00,21.46,21.5,21.44,21.46,5400.0,21.0666,21.1058,21.0469,21.0666,5400.0
2012-04-26 09:45:00,21.47,21.47,21.4,21.41,4100.0,21.0764,21.0764,21.0077,21.0175,4100.0
2012-04-26 09:50:00,21.42,21.47,21.42,21.45,5800.0,21.0273,21.0764,21.0273,21.0567,5800.0
2012-04-26 09:55:00,21.46,21.46,21.38,21.39,8000.0,21.0666,21.0666,20.988,20.9978,8000.0
2012-04-26 10:00:00,21.4,21.51,21.4,21.5,5400.0,21.0077,21.1156,21.0077,21.1058,5400.0
2012-04-26 10:05:00,21.51,21.55,21.5,21.54,11000.0,21.1156,21.1549,21.1058,21.1451,11000.0
2012-04-26 10:10:00,21.53,21.54,21.51,21.52,5200.0,21.1353,21.1451,21.1156,21.1255,5200.0
2012-04-26 10:15:00,21.51,21.59,21.51,21.57,4800.0,21.1156,21.1942,21.1156,21.1745,4800.0
2012-04-26 10:20:00,21.58,21.58,21.52,21.52,3600.0,21.1844,21.1844,21.1255,21.1255,3600.0
2012-04-26 10:25:00,21.52,21.55,21.52,21.52,2700.0,21.1255,21.1549,21.1255,21.1255,2700.0
2012-04-26 10:30:00,21.51,21.51,21.45,21.47,9500.0,21.1156,21.1156,21.0567,21.0764,9500.0
2012-04-26 10:35:00,21.47,21.48,21.46,21.48,1600.0,21.0764,21.0862,21.0666,21.0862,1600.0
2012-04-26 10:40:00,21.48,21.51,21.45,21.51,5300.0,21.0862,21.1156,21.0567,21.1156,5300.0
2012-04-26 10:45:00,21.52,21.53,21.49,21.51,6500.0,21.1255,21.1353,21.096,21.1156,6500.0
2012-04-26 10:50:00,21.5,21.5,21.45,21.45,4000.0,21.1058,21.1058,21.0567,21.0567,4000.0
2012-04-26 10:55:00,21.45,21.46,21.42,21.45,5500.0,21.0567,21.0666,21.0273,21.0567,5500.0
2012-04-26 11:00:00,21.44,21.46,21.44,21.46,4700.0,21.0469,21.0666,21.0469,21.0666,4700.0
2012-04-26 11:05:00,21.47,21.48,21.45,21.45,3700.0,21.0764,21.0862,21.0567,21.0567,3700.0
2012-04-26 11:10:00,21.45,21.46,21.43,21.44,6200.0,21.0567,21.0666,21.0371,21.0469,6200.0
2012-04-26 11:15:00,21.45,21.48,21.44,21.47,19400.0,21.0567,21.0862,21.0469,21.0764,19400.0
2012-04-26 11:20:00,21.47,21.49,21.45,21.49,13400.0,21.0764,21.096,21.0567,21.096,13400.0
2012-04-26 11:25:00,21.49,21.5,21.48,21.48,21200.0,21.096,21.1058,21.0862,21.0862,21200.0
2012-04-26 11:30:00,21.48,21.5,21.48,21.49,21800.0,21.0862,21.1058,21.0862,21.096,21800.0
2012-04-26 11:35:00,21.49,21.49,21.46,21.47,9000.0,21.096,21.096,21.0666,21.0764,9000.0
2012-04-26 11:40:00,21.47,21.49,21.47,21.49,1700.0,21.0764,21.096,21.0764,21.096,1700.0
2012-04-26 11:45:00,21.49,21.49,21.48,21.48,3800.0,21.096,21.096,21.0862,21.0862,3800.0
2012-04-26 11:50:00,21.48,21.5,21.48,21.5,3500.0,21.0862,21.1058,21.0862,21.1058,3500.0
2012-04-26 11:55:00,21.49,21.5,21.47,21.48,2400.0,21.096,21.1058,21.0764,21.0862,2400.0
2012-04-26 12:00:00,21.47,21.51,21.47,21.5,6300.0,21.0764,21.1156,21.0764,21.1058,6300.0
2012-04-26 12:05:00,21.51,21.52,21.5,21.52,6000.0,21.1156,21.1255,21.1058,21.1255,6000.0
2012-04-26 12:10:00,21.51,21.55,21.51,21.51,23100.0,21.1156,21.1549,21.1156,21.1156,23100.0
2012-04-26 12:15:00,21.51,21.52,21.5,21.51,35900.0,21.1156,21.1255,21.1058,21.1156,35900.0
2012-04-26 12:20:00,21.52,21.54,21.5,21.51,12500.0,21.1255,21.1451,21.1058,21.1156,12500.0
2012-04-26 12:25:00,21.51,21.53,21.5,21.53,2800.0,21.1156,21.1353,21.1058,21.1353,2800.0
2012-04-26 12:30:00,21.52,21.53,21.51,21.52,1600.0,21.1255,21.1353,21.1156,21.1255,1600.0
2012-04-26 12:35:00,21.51,21.51,21.5,21.5,700.0,21.1156,21.1156,21.1058,21.1058,700.0
2012-04-26 12:40:00,21.51,21.53,21.51,21.52,3000.0,21.1156,21.1353,21.1156,21.1255,3000.0
2012-04-26 12:45:00,21.53,21.53,21.51,21.51,2100.0,21.1353,21.1353,21.1156,21.1156,2100.0
2012-04-26 12:50:00,21.52,21.53,21.52,21.53,1400.0,21.1255,21.1353,21.1255,21.1353,1400.0
2012-04-26 12:55:00,21.53,21.56,21.52,21.56,6600.0,21.1353,21.1647,21.1255,21.1647,6600.0
2012-04-26 13:00:00,21.56,21.57,21.54,21.55,4600.0,21.1647,21.1745,21.1451,21.1549,4600.0
2012-04-26 13:05:00,21.55,21.57,21.55,21.55,4000.0,21.1549,21.1745,21.1549,21.1549,4000.0
2012-04-26 13:10:00,21.54,21.54,21.53,21.54,3300.0,21.1451,21.1451,21.1353,21.1451,3300.0
2012-04-26 13:15:00,21.53,21.57,21.53,21.56,4900.0,21.1353,21.1745,21.1353,21.1647,4900.0
2012-04-26 13:20:00,21.56,21.56,21.54,21.56,4000.0,21.1647,21.1647,21.1451,21.1647,4000.0
2012-04-26 13:25:00,21.56,21.56,21.55,21.55,2600.0,21.1647,21.1647,21.1549,21.1549,2600.0
2012-04-26 13:30:00,21.55,21.56,21.55,21.55,2700.0,21.1549,21.1647,21.1549,21.1549,2700.0
2012-04-26 13:35:00,21.55,21.61,21.55,21.61,4800.0,21.1549,21.2138,21.1549,21.2138,4800.0
2012-04-26 13:40:00,21.61,21.61,21.59,21.6,3100.0,21.2138,21.2138,21.1942,21.204,3100.0
2012-04-26 13:45:00,21.6,21.62,21.59,21.61,6600.0,21.204,21.2236,21.1942,21.2138,6600.0
2012-04-26 13:50:00,21.6,21.61,21.6,21.61,1600.0,21.204,21.2138,21.204,21.2138,1600.0
2012-04-26 13:55:00,21.62,21.62,21.59,21.59,21100.0,21.2236,21.2236,21.1942,21.1942,21100.0
2012-04-26 14:00:00,21.6,21.61,21.58,21.6,21600.0,21.204,21.2138,21.1844,21.204,21600.0
2012-04-26 14:05:00,21.59,21.6,21.59,21.59,1700.0,21.1942,21.204,21.1942,21.1942,1700.0
2012-04-26 14:10:00,21.59,21.59,21.57,21.59,4800.0,21.1942,21.1942,21.1745,21.1942,4800.0
2012-04-26 14:15:00,21.59,21.62,21.58,21.62,13300.0,21.1942,21.2236,21.1844,21.2236,13300.0
2012-04-26 14:20:00,21.62,21.66,21.62,21.66,5400.0,21.2236,21.2629,21.2236,21.2629,5400.0
2012-04-26 14:25:00,21.65,21.65,21.63,21.64,4900.0,21.2531,21.2531,21.2334,21.2433,4900.0
2012-04-26 14:30:00,21.65,21.65,21.64,21.64,5200.0,21.2531,21.2531,21.2433,21.2433,5200.0
2012-04-26 14:35:00,21.65,21.65,21.63,21.64,1100.0,21.2531,21.2531,21.2334,21.2433,1100.0
2012-04-26 14:40:00,21.64,21.65,21.63,21.65,4200.0,21.2433,21.2531,21.2334,21.2531,4200.0
2012-04-26 14:45:00,21.65,21.65,21.6,21.62,27400.0,21.2531,21.2531,21.204,21.2236,27400.0
2012-04-26 14:50:00,21.62,21.62,21.6,21.61,3200.0,21.2236,21.2236,21.204,21.2138,3200.0
2012-04-26 14:55:00,21.6,21.62,21.6,21.62,4700.0,21.204,21.2236,21.204,21.2236,4700.0
2012-04-26 15:00:00,21.62,21.62,21.61,21.62,2000.0,21.2236,21.2236,21.2138,21.2236,2000.0
2012-04-26 15:05:00,21.61,21.62,21.59,21.6,11500.0,21.2138,21.2236,21.1942,21.204,11500.0
2012-04-26 15:10:00,21.59,21.63,21.59,21.61,24000.0,21.1942,21.2334,21.1942,21.2138,24000.0
2012-04-26 15:15:00,21.61,21.63,21.6,21.62,17000.0,21.2138,21.2334,21.204,21.2236,17000.0
2012-04-26 15:20:00,21.62,21.63,21.6,21.6,9500.0,21.2236,21.2334,21.204,21.204,9500.0
2012-04-26 15:25:00,21.61,21.62,21.6,21.61,11900.0,21.2138,21.2236,21.204,21.2138,11900.0
2012-04-26 15:30:00,21.6,21.61,21.6,21.6,9400.0,21.204,21.2138,21.204,21.204,9400.0
2012-04-26 15:35:00,21.6,21.62,21.59,21.59,18500.0,21.204,21.2236,21.1942,21.1942,18500.0
2012-04-26 15:40:00,21.6,21.63,21.58,21.59,30000.0,21.204,21.2334,21.1844,21.1942,30000.0
2012-04-26 15:45:00,21.59,21.63,21.59,21.62,22400.0,21.1942,21.2334,21.1942,21.2236,22400.0
2012-04-26 15:50:00,21.61,21.63,21.6,21.61,42300.0,21.2138,21.2334,21.204,21.2138,42300.0
2012-04-26 15:55:00,21.61,21.62,21.6,21.62,46300.0,21.2138,21.2236,21.204,21.2236,46300.0
2012-04-27 09:30:00,21.75,21.82,21.74,21.82,26800.0,21.3512,21.42,21.3414,21.42,26800.0
2012-04-27 09:35:00,21.78,21.89,21.78,21.89,14300.0,21.3807,21.4887,21.3807,21.4887,14300.0
2012-04-27 09:40:00,21.9,21.93,21.83,21.85,89800.0,21.4985,21.5279,21.4298,21.4494,89800.0
2012-04-27 09:45:00,21.85,21.87,21.78,21.8,40600.0,21.4494,21.469,21.3807,21.4003,40600.0
2012-04-27 09:50:00,21.79,21.79,21.68,21.72,7300.0,21.3905,21.3905,21.2825,21.3218,7300.0
2012-04-27 09:55:00,21.72,21.77,21.72,21.76,6700.0,21.3218,21.3709,21.3218,21.3611,6700.0
2012-04-27 10:00:00,21.76,21.76,21.72,21.74,26900.0,21.3611,21.3611,21.3218,21.3414,26900.0
2012-04-27 10:05:00,21.73,21.76,21.72,21.76,12100.0,21.3316,21.3611,21.3218,21.3611,12100.0
2012-04-27 10:10:00,21.76,21.76,21.74,21.75,11000.0,21.3611,21.3611,21.3414,21.3512,11000.0
2012-04-27 10:15:00,21.75,21.79,21.74,21.79,20200.0,21.3512,21.3905,21.3414,21.3905,20200.0
2012-04-27 10:20:00,21.78,21.8,21.74,21.77,12400.0,21.3807,21.4003,21.3414,21.3709,12400.0
2012-04-27 10:25:00,21.78,21.78,21.74,21.77,8100.0,21.3807,21.3807,21.3414,21.3709,8100.0
2012-04-27 10:30:00,21.77,21.79,21.74,21.78,6600.0,21.3709,21.3905,21.3414,21.3807,6600.0
2012-04-27 10:35:00,21.78,21.84,21.76,21.82,19100.0,21.3807,21.4396,21.3611,21.42,19100.0
2012-04-27 10:40:00,21.82,21.83,21.81,21.82,7300.0,21.42,21.4298,21.4101,21.42,7300.0
2012-04-27 10:45:00,21.83,21.84,21.8,21.84,47400.0,21.4298,21.4396,21.4003,21.4396,47400.0
2012-04-27 10:50:00,21.84,21.88,21.84,21.88,17400.0,21.4396,21.4789,21.4396,21.4789,17400.0
2012-04-27 10:55:00,21.88,21.91,21.88,21.89,4000.0,21.4789,21.5083,21.4789,21.4887,4000.0
2012-04-27 11:00:00,21.89,21.91,21.86,21.88,14200.0,21.4887,21.5083,21.4592,21.4789,14200.0
2012-04-27 11:05:00,21.87,21.92,21.87,21.92,8600.0,21.469,21.5181,21.469,21.5181,8600.0
2012-04-27 11:10:00,21.92,21.93,21.92,21.92,10700.0,21.5181,21.5279,21.5181,21.5181,10700.0
2012-04-27 11:15:00,21.93,21.95,21.93,21.93,4200.0,21.5279,21.5476,21.5279,21.5279,4200.0
2012-04-27 11:20:00,21.93,21.97,21.92,21.97,12300.0,21.5279,21.5672,21.5181,21.5672,12300.0
2012-04-27 11:25:00,21.95,21.98,21.94,21.95,8400.0,21.5476,21.577,21.5378,21.5476,8400.0
2012-04-27 11:30:00,21.94,22.0,21.94,22.0,25600.0,21.5378,21.5967,21.5378,21.5967,25600.0
2012-04-27 11:35:00,22.0,22.06,21.99,22.06,35000.0,21.5967,21.6556,21.5868,21.6556,35000.0
2012-04-27 11:40:00,22.06,22.07,22.04,22.06,12300.0,21.6556,21.6654,21.6359,21.6556,12300.0
2012-04-27 11:45:00,22.06,22.09,22.05,22.07,7500.0,21.6556,21.685,21.6457,21.6654,7500.0
2012-04-27 11:50:00,22.06,22.08,22.06,22.07,18800.0,21.6556,21.6752,21.6556,21.6654,18800.0
2012-04-27 11:55:00,22.07,22.11,22.07,22.1,13300.0,21.6654,21.7046,21.6654,21.6948,13300.0
2012-04-27 12:00:00,22.1,22.11,22.1,22.1,7800.0,21.6948,21.7046,21.6948,21.6948,7800.0
2012-04-27 12:05:00,22.1,22.11,22.09,22.1,5600.0,21.6948,21.7046,21.685,21.6948,5600.0
2012-04-27 12:10:00,22.1,22.12,22.09,22.11,4700.0,21.6948,21.7145,21.685,21.7046,4700.0
2012-04-27 12:15:00,22.11,22.12,22.09,22.1,4500.0,21.7046,21.7145,21.685,21.6948,4500.0
2012-04-27 12:20:00,22.1,22.1,22.07,22.07,76000.0,21.6948,21.6948,21.6654,21.6654,76000.0
2012-04-27 12:25:00,22.07,22.11,22.07,22.11,13100.0,21.6654,21.7046,21.6654,21.7046,13100.0
2012-04-27 12:30:00,22.11,22.14,22.11,22.14,14600.0,21.7046,21.7341,21.7046,21.7341,14600.0
2012-04-27 12:35:00,22.13,22.15,22.1,22.1,16900.0,21.7243,21.7439,21.6948,21.6948,16900.0
2012-04-27 12:40:00,22.1,22.12,22.1,22.11,30000.0,21.6948,21.7145,21.6948,21.7046,30000.0
2012-04-27 12:45:00,22.11,22.11,22.09,22.11,5000.0,21.7046,21.7046,21.685,21.7046,5000.0
2012-04-27 12:50:00,22.1,22.1,22.09,22.09,3700.0,21.6948,21.6948,21.685,21.685,3700.0
2012-04-27 12:55:00,22.09,22.09,22.08,22.08,1300.0,21.685,21.685,21.6752,21.6752,1300.0
2012-04-27 13:00:00,22.08,22.1,22.07,22.09,8900.0,21.6752,21.6948,21.6654,21.685,8900.0
2012-04-27 13:05:00,22.09,22.11,22.07,22.09,9900.0,21.685,21.7046,21.6654,21.685,9900.0
2012-04-27 13:10:00,22.08,22.1,22.08,22.1,6100.0,21.6752,21.6948,21.6752,21.6948,6100.0
2012-04-27 13:15:00,22.09,22.09,22.07,22.09,15800.0,21.685,21.685,21.6654,21.685,15800.0
2012-04-27 13:20:00,22.09,22.09,22.08,22.09,2500.0,21.685,21.685,21.6752,21.685,2500.0
2012-04-27 13:25:00,22.08,22.11,22.08,22.11,9100.0,21.6752,21.7046,21.6752,21.7046,9100.0
2012-04-27 13:30:00,22.11,22.16,22.11,22.16,15900.0,21.7046,21.7537,21.7046,21.7537,15900.0
2012-04-27 13:35:00,22.17,22.19,22.15,22.15,10600.0,21.7635,21.7832,21.7439,21.7439,10600.0
2012-04-27 13:40:00,22.15,22.19,22.15,22.18,2000.0,21.7439,21.7832,21.7439,21.7734,2000.0
2012-04-27 13:45:00,22.18,22.2,22.18,22.2,44700.0,21.7734,21.793,21.7734,21.793,44700.0
2012-04-27 13:50:00,22.2,22.22,22.18,22.2,86600.0,21.793,21.8126,21.7734,21.793,86600.0
2012-04-27 13:55:00,22.19,22.19,22.16,22.16,28400.0,21.7832,21.7832,21.7537,21.7537,28400.0
2012-04-27 14:00:00,22.15,22.15,22.11,22.12,5300.0,21.7439,21.7439,21.7046,21.7145,5300.0
2012-04-27 14:05:00,22.11,22.12,22.09,22.09,22200.0,21.7046,21.7145,21.685,21.685,22200.0
2012-04-27 14:10:00,22.08,22.09,22.08,22.08,2200.0,21.6752,21.685,21.6752,21.6752,2200.0
2012-04-27 14:15:00,22.08,22.09,22.08,22.08,2000.0,21.6752,21.685,21.6752,21.6752,2000.0
2012-04-27 14:20:00,22.07,22.07,22.05,22.05,5300.0,21.6654,21.6654,21.6457,21.6457,5300.0
2012-04-27 14:25:00,22.05,22.05,22.02,22.02,6600.0,21.6457,21.6457,21.6163,21.6163,6600.0
2012-04-27 14:30:00,22.01,22.05,22.0,22.05,28200.0,21.6065,21.6457,21.5967,21.6457,28200.0
2012-04-27 14:35:00,22.04,22.07,22.04,22.07,3600.0,21.6359,21.6654,21.6359,21.6654,3600.0
2012-04-27 14:40:00,22.07,22.07,22.06,22.07,2500.0,21.6654,21.6654,21.6556,21.6654,2500.0
2012-04-27 14:45:00,22.06,22.11,22.05,22.1,23300.0,21.6556,21.7046,21.6457,21.6948,23300.0
2012-04-27 14:50:00,22.11,22.12,22.1,22.12,6600.0,21.7046,21.7145,21.6948,21.7145,6600.0
2012-04-27 14:55:00,22.11,22.11,22.08,22.09,6400.0,21.7046,21.7046,21.6752,21.685,6400.0
2012-04-27 15:00:00,22.09,22.1,22.06,22.06,8900.0,21.685,21.6948,21.6556,21.6556,8900.0
2012-04-27 15:05:00,22.05,22.08,22.04,22.08,9700.0,21.6457,21.6752,21.6359,21.6752,9700.0
2012-04-27 15:10:00,22.08,22.11,22.07,22.11,23700.0,21.6752,21.7046,21.6654,21.7046,23700.0
2012-04-27 15:15:00,22.1,22.1,22.06,22.07,6900.0,21.6948,21.6948,21.6556,21.6654,6900.0
2012-04-27 15:20:00,22.07,22.08,22.05,22.05,9000.0,21.6654,21.6752,21.6457,21.6457,9000.0
2012-04-27 15:25:00,22.06,22.06,22.04,22.05,14200.0,21.6556,21.6556,21.6359,21.6457,14200.0
2012-04-27 15:30:00,22.05,22.05,22.04,22.05,6000.0,21.6457,21.6457,21.6359,21.6457,6000.0
2012-04-27 15:35:00,22.05,22.07,22.04,22.07,41200.0,21.6457,21.6654,21.6359,21.6654,41200.0
2012-04-27 15:40:00,22.07,22.1,22.06,22.09,28200.0,21.6654,21.6948,21.6556,21.685,28200.0
2012-04-27 15:45:00,22.09,22.11,22.05,22.05,49500.0,21.685,21.7046,21.6457,21.6457,49500.0
2012-04-27 15:50:00,22.06,22.06,22.01,22.05,122400.0,21.6556,21.6556,21.6065,21.6457,122400.0
2012-04-27 15:55:00,22.04,22.06,22.03,22.05,93900.0,21.6359,21.6556,21.6261,21.6457,93900.0
2012-04-30 09:30:00,22.0,22.0,21.93,21.95,11900.0,21.5967,21.5967,21.5279,21.5476,11900.0
2012-04-30 09:35:00,21.96,21.98,21.92,21.93,31600.0,21.5574,21.577,21.5181,21.5279,31600.0
2012-04-30 09:40:00,21.94,21.96,21.76,21.76,98400.0,21.5378,21.5574,21.3611,21.3611,98400.0
2012-04-30 09:45:00,21.75,21.86,21.75,21.85,24500.0,21.3512,21.4592,21.3512,21.4494,24500.0
2012-04-30 09:50:00,21.85,21.89,21.8,21.86,101400.0,21.4494,21.4887,21.4003,21.4592,101400.0
2012-04-30 09:55:00,21.86,21.88,21.86,21.88,7400.0,21.4592,21.4789,21.4592,21.4789,7400.0
2012-04-30 10:00:00,21.88,21.95,21.86,21.95,15400.0,21.4789,21.5476,21.4592,21.5476,15400.0
2012-04-30 10:05:00,21.94,21.98,21.93,21.98,21500.0,21.5378,21.577,21.5279,21.577,21500.0
2012-04-30 10:10:00,21.97,21.98,21.94,21.98,12900.0,21.5672,21.577,21.5378,21.577,12900.0
2012-04-30 10:15:00,21.99,22.04,21.99,22.0,8400.0,21.5868,21.6359,21.5868,21.5967,8400.0
2012-04-30 10:20:00,21.99,22.02,21.99,22.01,4500.0,21.5868,21.6163,21.5868,21.6065,4500.0
2012-04-30 10:25:00,22.0,22.01,21.97,21.98,11600.0,21.5967,21.6065,21.5672,21.577,11600.0
2012-04-30 10:30:00,21.98,21.99,21.94,21.95,10000.0,21.577,21.5868,21.5378,21.5476,10000.0
2012-04-30 10:35:00,21.95,21.96,21.95,21.95,5400.0,21.5476,21.5574,21.5476,21.5476,5400.0
2012-04-30 10:40:00,21.96,21.97,21.94,21.97,6300.0,21.5574,21.5672,21.5378,21.5672,6300.0
2012-04-30 10:45:00,21.97,21.97,21.87,21.88,8500.0,21.5672,21.5672,21.469,21.4789,8500.0
2012-04-30 10:50:00,21.88,21.89,21.86,21.87,5300.0,21.4789,21.4887,21.4592,21.469,5300.0
2012-04-30 10:55:00,21.87,21.89,21.85,21.88,14900.0,21.469,21.4887,21.4494,21.4789,14900.0
2012-04-30 11:00:00,21.88,21.95,21.88,21.94,41900.0,21.4789,21.5476,21.4789,21.5378,41900.0
2012-04-30 11:05:00,21.94,21.95,21.94,21.95,7900.0,21.5378,21.5476,21.5378,21.5476,7900.0
2012-04-30 11:10:00,21.95,21.95,21.93,21.93,9200.0,21.5476,21.5476,21.5279,21.5279,9200.0
2012-04-30 11:15:00,21.93,21.95,21.93,21.95,9000.0,21.5279,21.5476,21.5279,21.5476,9000.0
2012-04-30 11:20:00,21.95,21.97,21.94,21.94,13700.0,21.5476,21.5672,21.5378,21.5378,13700.0
2012-04-30 11:25:00,21.94,21.95,21.91,21.91,9500.0,21.5378,21.5476,21.5083,21.5083,9500.0
2012-04-30 11:30:00,21.92,21.93,21.87,21.87,5600.0,21.5181,21.5279,21.469,21.469,5600.0
2012-04-30 11:35:00,21.88,21.88,21.85,21.86,5100.0,21.4789,21.4789,21.4494,21.4592,5100.0
2012-04-30 11:40:00,21.86,21.87,21.85,21.86,3500.0,21.4592,21.469,21.4494,21.4592,3500.0
2012-04-30 11:45:00,21.85,21.86,21.83,21.83,9200.0,21.4494,21.4592,21.4298,21.4298,9200.0
2012-04-30 11:50:00,21.84,21.9,21.83,21.9,56400.0,21.4396,21.4985,21.4298,21.4985,56400.0
2012-04-30 11:55:00,21.89,21.96,21.89,21.95,22500.0,21.4887,21.5574,21.4887,21.5476,22500.0
2012-04-30 12:00:00,21.95,21.96,21.94,21.95,26800.0,21.5476,21.5574,21.5378,21.5476,26800.0
2012-04-30 12:05:00,21.95,21.96,21.94,21.95,26300.0,21.5476,21.5574,21.5378,21.5476,26300.0
2012-04-30 12:10:00,21.95,21.96,21.94,21.95,13300.0,21.5476,21.5574,21.5378,21.5476,13300.0
2012-04-30 12:15:00,21.95,21.96,21.94,21.95,6500.0,21.5476,21.5574,21.5378,21.5476,6500.0
2012-04-30 12:20:00,21.96,21.96,21.95,21.95,4800.0,21.5574,21.5574,21.5476,21.5476,4800.0
2012-04-30 12:25:00,21.95,21.96,21.94,21.95,12100.0,21.5476,21.5574,21.5378,21.5476,12100.0
2012-04-30 12:30:00,21.96,22.01,21.96,22.0,36000.0,21.5574,21.6065,21.5574,21.5967,36000.0
2012-04-30 12:35:00,22.0,22.03,22.0,22.03,12300.0,21.5967,21.6261,21.5967,21.6261,12300.0
2012-04-30 12:40:00,22.03,22.04,22.02,22.02,9700.0,21.6261,21.6359,21.6163,21.6163,9700.0
2012-04-30 12:45:00,22.01,22.01,22.0,22.01,1400.0,21.6065,21.6065,21.5967,21.6065,1400.0
2012-04-30 12:50:00,22.01,22.01,22.0,22.0,10400.0,21.6065,21.6065,21.5967,21.5967,10400.0
2012-04-30 12:55:00,22.0,22.01,21.99,22.01,12200.0,21.5967,21.6065,21.5868,21.6065,12200.0
2012-04-30 13:00:00,22.01,22.01,22.0,22.0,4400.0,21.6065,21.6065,21.5967,21.5967,4400.0
2012-04-30 13:05:00,22.0,22.0,21.99,21.99,3800.0,21.5967,21.5967,21.5868,21.5868,3800.0
2012-04-30 13:10:00,22.0,22.0,21.99,22.0,2300.0,21.5967,21.5967,21.5868,21.5967,2300.0
2012-04-30 13:15:00,22.0,22.0,21.99,22.0,5900.0,21.5967,21.5967,21.5868,21.5967,5900.0
2012-04-30 13:20:00,21.99,22.01,21.99,22.01,18100.0,21.5868,21.6065,21.5868,21.6065,18100.0
2012-04-30 13:25:00,22.0,22.0,21.99,21.99,6600.0,21.5967,21.5967,21.5868,21.5868,6600.0
2012-04-30 13:30:00,21.99,22.0,21.96,21.96,7900.0,21.5868,21.5967,21.5574,21.5574,7900.0
2012-04-30 13:35:00,21.96,21.97,21.96,21.96,2900.0,21.5574,21.5672,21.5574,21.5574,2900.0
2012-04-30 13:40:00,21.97,21.97,21.95,21.96,11600.0,21.5672,21.5672,21.5476,21.5574,11600.0
2012-04-30 13:45:00,21.95,21.96,21.95,21.95,5800.0,21.5476,21.5574,21.5476,21.5476,5800.0
2012-04-30 13:50:00,21.96,21.97,21.95,21.96,12200.0,21.5574,21.5672,21.5476,21.5574,12200.0
2012-04-30 13:55:00,21.96,21.99,21.95,21.99,24200.0,21.5574,21.5868,21.5476,21.5868,24200.0
2012-04-30 14:00:00,21.99,21.99,21.96,21.96,12100.0,21.5868,21.5868,21.5574,21.5574,12100.0
2012-04-30 14:05:00,21.97,22.03,21.97,22.03,27900.0,21.5672,21.6261,21.5672,21.6261,27900.0
2012-04-30 14:10:00,22.02,22.03,22.0,22.0,18800.0,21.6163,21.6261,21.5967,21.5967,18800.0
2012-04-30 14:15:00,22.01,22.06,22.01,22.06,38100.0,21.6065,21.6556,21.6065,21.6556,38100.0
2012-04-30 14:20:00,22.06,22.06,22.05,22.06,3300.0,21.6556,21.6556,21.6457,21.6556,3300.0
2012-04-30 14:25:00,22.06,22.06,22.0,22.0,20800.0,21.6556,21.6556,21.5967,21.5967,20800.0
2012-04-30 14:30:00,22.0,22.01,22.0,22.0,7800.0,21.5967,21.6065,21.5967,21.5967,7800.0
2012-04-30 14:35:00,22.0,22.01,21.99,22.0,27300.0,21.5967,21.6065,21.5868,21.5967,27300.0
2012-04-30 14:40:00,22.0,22.01,22.0,22.0,9600.0,21.5967,21.6065,21.5967,21.5967,9600.0
2012-04-30 14:45:00,22.0,22.01,22.0,22.0,7200.0,21.5967,21.6065,21.5967,21.5967,7200.0
2012-04-30 14:50:00,22.0,22.01,22.0,22.0,5600.0,21.5967,21.6065,21.5967,21.5967,5600.0
2012-04-30 14:55:00,22.0,22.02,22.0,22.01,15200.0,21.5967,21.6163,21.5967,21.6065,15200.0
2012-04-30 15:00:00,22.01,22.02,22.01,22.01,13400.0,21.6065,21.6163,21.6065,21.6065,13400.0
2012-04-30 15:05:00,22.01,22.08,22.01,22.05,46500.0,21.6065,21.6752,21.6065,21.6457,46500.0
2012-04-30 15:10:00,22.04,22.06,22.02,22.03,12900.0,21.6359,21.6556,21.6163,21.6261,12900.0
2012-04-30 15:15:00,22.02,22.03,22.02,22.02,24400.0,21.6163,21.6261,21.6163,21.6163,24400.0
2012-04-30 15:20:00,22.02,22.03,22.02,22.03,21300.0,21.6163,21.6261,21.6163,21.6261,21300.0
2012-04-30 15:25:00,22.03,22.06,22.02,22.05,39400.0,21.6261,21.6556,21.6163,21.6457,39400.0
2012-04-30 15:30:00,22.04,22.07,22.03,22.05,67400.0,21.6359,21.6654,21.6261,21.6457,67400.0
2012-04-30 15:35:00,22.06,22.11,22.05,22.11,45000.0,21.6556,21.7046,21.6457,21.7046,45000.0
2012-04-30 15:40:00,22.1,22.19,22.1,22.17,83100.0,21.6948,21.7832,21.6948,21.7635,83100.0
2012-04-30 15:45:00,22.18,22.19,22.14,22.14,53400.0,21.7734,21.7832,21.7341,21.7341,53400.0
2012-04-30 15:50:00,22.14,22.17,22.14,22.15,100900.0,21.7341,21.7635,21.7341,21.7439,100900.0
2012-04-30 15:55:00,22.16,22.16,22.11,22.11,115800.0,21.7537,21.7537,21.7046,21.7046,115800.0
2012-05-01 09:30:00,22.1,22.1,21.98,22.0,19200.0,21.6948,21.6948,21.577,21.5967,19200.0
2012-05-01 09:35:00,22.02,22.04,21.99,22.04,9600.0,21.6163,21.6359,21.5868,21.6359,9600.0
2012-05-01 09:40:00,22.05,22.08,22.02,22.04,16300.0,21.6457,21.6752,21.6163,21.6359,16300.0
2012-05-01 09:45:00,22.04,22.05,21.99,22.0,17500.0,21.6359,21.6457,21.5868,21.5967,17500.0
2012-05-01 09:50:00,22.01,22.02,21.99,21.99,18000.0,21.6065,21.6163,21.5868,21.5868,18000.0
2012-05-01 09:55:00,21.99,22.02,21.95,21.96,17800.0,21.5868,21.6163,21.5476,21.5574,17800.0
2012-05-01 10:00:00,21.97,22.18,21.96,22.18,41600.0,21.5672,21.7734,21.5574,21.7734,41600.0
2012-05-01 10:05:00,22.18,22.24,22.18,22.18,16300.0,21.7734,21.8323,21.7734,21.7734,16300.0
2012-05-01 10:10:00,22.17,22.22,22.16,22.21,10800.0,21.7635,21.8126,21.7537,21.8028,10800.0
2012-05-01 10:15:00,22.21,22.24,22.2,22.24,13200.0,21.8028,21.8323,21.793,21.8323,13200.0
2012-05-01 10:20:00,22.24,22.24,22.22,22.23,20300.0,21.8323,21.8323,21.8126,21.8224,20300.0
2012-05-01 10:25:00,22.23,22.24,22.22,22.22,6900.0,21.8224,21.8323,21.8126,21.8126,6900.0
2012-05-01 10:30:00,22.23,22.24,22.23,22.24,10400.0,21.8224,21.8323,21.8224,21.8323,10400.0
2012-05-01 10:35:00,22.24,22.28,22.23,22.26,35100.0,21.8323,21.8715,21.8224,21.8519,35100.0
2012-05-01 10:40:00,22.27,22.29,22.27,22.29,3600.0,21.8617,21.8813,21.8617,21.8813,3600.0
2012-05-01 10:45:00,22.28,22.31,22.28,22.29,9200.0,21.8715,21.901,21.8715,21.8813,9200.0
2012-05-01 10:50:00,22.29,22.31,22.29,22.29,8500.0,21.8813,21.901,21.8813,21.8813,8500.0
2012-05-01 10:55:00,22.3,22.33,22.3,22.33,12200.0,21.8912,21.9206,21.8912,21.9206,12200.0
2012-05-01 11:00:00,22.33,22.35,22.33,22.34,14600.0,21.9206,21.9402,21.9206,21.9304,14600.0
2012-05-01 11:05:00,22.34,22.35,22.32,22.32,8700.0,21.9304,21.9402,21.9108,21.9108,8700.0
2012-05-01 11:10:00,22.32,22.33,22.32,22.33,4500.0,21.9108,21.9206,21.9108,21.9206,4500.0
2012-05-01 11:15:00,22.33,22.35,22.31,22.33,28700.0,21.9206,21.9402,21.901,21.9206,28700.0
2012-05-01 11:20:00,22.32,22.34,22.32,22.34,9900.0,21.9108,21.9304,21.9108,21.9304,9900.0
2012-05-01 11:25:00,22.35,22.35,22.33,22.34,7400.0,21.9402,21.9402,21.9206,21.9304,7400.0
2012-05-01 11:30:00,22.34,22.34,22.33,22.33,3100.0,21.9304,21.9304,21.9206,21.9206,3100.0
2012-05-01 11:35:00,22.33,22.34,22.32,22.32,5200.0,21.9206,21.9304,21.9108,21.9108,5200.0
2012-05-01 11:40:00,22.31,22.32,22.3,22.3,4000.0,21.901,21.9108,21.8912,21.8912,4000.0
2012-05-01 11:45:00,22.3,22.35,22.29,22.34,21500.0,21.8912,21.9402,21.8813,21.9304,21500.0
2012-05-01 11:50:00,22.34,22.4,22.34,22.39,16000.0,21.9304,21.9893,21.9304,21.9795,16000.0
2012-05-01 11:55:00,22.38,22.38,22.37,22.38,4000.0,21.9697,21.9697,21.9599,21.9697,4000.0
2012-05-01 12:00:00,22.38,22.38,22.36,22.37,3700.0,21.9697,21.9697,21.9501,21.9599,3700.0
2012-05-01 12:05:00,22.37,22.37,22.32,22.32,6400.0,21.9599,21.9599,21.9108,21.9108,6400.0
2012-05-01 12:10:00,22.33,22.33,22.32,22.32,3100.0,21.9206,21.9206,21.9108,21.9108,3100.0
2012-05-01 12:15:00,22.32,22.33,22.31,22.31,3100.0,21.9108,21.9206,21.901,21.901,3100.0
2012-05-01 12:20:00,22.32,22.34,22.32,22.32,32400.0,21.9108,21.9304,21.9108,21.9108,32400.0
2012-05-01 12:25:00,22.32,22.35,22.31,22.33,36200.0,21.9108,21.9402,21.901,21.9206,36200.0
2012-05-01 12:30:00,22.34,22.36,22.34,22.34,3900.0,21.9304,21.9501,21.9304,21.9304,3900.0
2012-05-01 12:35:00,22.34,22.35,22.33,22.34,7000.0,21.9304,21.9402,21.9206,21.9304,7000.0
2012-05-01 12:40:00,22.35,22.35,22.35,22.35,200.0,21.9402,21.9402,21.9402,21.9402,200.0
2012-05-01 12:45:00,22.34,22.35,22.33,22.33,7800.0,21.9304,21.9402,21.9206,21.9206,7800.0
2012-05-01 12:50:00,22.32,22.33,22.32,22.33,900.0,21.9108,21.9206,21.9108,21.9206,900.0
2012-05-01 12:55:00,22.32,22.33,22.3,22.3,4200.0,21.9108,21.9206,21.8912,21.8912,4200.0
2012-05-01 13:00:00,22.3,22.31,22.29,22.3,3500.0,21.8912,21.901,21.8813,21.8912,3500.0
2012-05-01 13:05:00,22.3,22.33,22.3,22.32,15500.0,21.8912,21.9206,21.8912,21.9108,15500.0
2012-05-01 13:10:00,22.32,22.33,22.32,22.33,4100.0,21.9108,21.9206,21.9108,21.9206,4100.0
2012-05-01 13:15:00,22.33,22.33,22.31,22.32,9300.0,21.9206,21.9206,21.901,21.9108,9300.0
2012-05-01 13:20:00,22.32,22.32,22.31,22.32,1400.0,21.9108,21.9108,21.901,21.9108,1400.0
2012-05-01 13:25:00,22.31,22.33,22.31,22.33,4200.0,21.901,21.9206,21.901,21.9206,4200.0
2012-05-01 13:30:00,22.33,22.41,22.32,22.37,51600.0,21.9206,21.9991,21.9108,21.9599,51600.0
2012-05-01 13:35:00,22.38,22.42,22.37,22.42,33800.0,21.9697,22.009,21.9599,22.009,33800.0
2012-05-01 13:40:00,22.41,22.42,22.39,22.39,6100.0,21.9991,22.009,21.9795,21.9795,6100.0
2012-05-01 13:45:00,22.39,22.39,22.38,22.39,2800.0,21.9795,21.9795,21.9697,21.9795,2800.0
2012-05-01 13:50:00,22.39,22.41,22.37,22.41,34100.0,21.9795,21.9991,21.9599,21.9991,34100.0
2012-05-01 13:55:00,22.41,22.42,22.38,22.39,23700.0,21.9991,22.009,21.9697,21.9795,23700.0
2012-05-01 14:00:00,22.39,22.39,22.38,22.38,1600.0,21.9795,21.9795,21.9697,21.9697,1600.0
2012-05-01 14:05:00,22.38,22.39,22.36,22.36,19300.0,21.9697,21.9795,21.9501,21.9501,19300.0
2012-05-01 14:10:00,22.36,22.38,22.35,22.38,16500.0,21.9501,21.9697,21.9402,21.9697,16500.0
2012-05-01 14:15:00,22.38,22.4,22.37,22.38,11200.0,21.9697,21.9893,21.9599,21.9697,11200.0
2012-05-01 14:20:00,22.39,22.4,22.37,22.39,32100.0,21.9795,21.9893,21.9599,21.9795,32100.0
2012-05-01 14:25:00,22.38,22.38,22.35,22.37,25900.0,21.9697,21.9697,21.9402,21.9599,25900.0
2012-05-01 14:30:00,22.36,22.37,22.35,22.35,5800.0,21.9501,21.9599,21.9402,21.9402,5800.0
2012-05-01 14:35:00,22.36,22.36,22.35,22.35,9200.0,21.9501,21.9501,21.9402,21.9402,9200.0
2012-05-01 14:40:00,22.35,22.37,22.35,22.35,23400.0,21.9402,21.9599,21.9402,21.9402,23400.0
2012-05-01 14:45:00,22.35,22.37,22.35,22.37,16600.0,21.9402,21.9599,21.9402,21.9599,16600.0
2012-05-01 14:50:00,22.37,22.37,22.35,22.36,25900.0,21.9599,21.9599,21.9402,21.9501,25900.0
2012-05-01 14:55:00,22.36,22.37,22.35,22.37,38100.0,21.9501,21.9599,21.9402,21.9599,38100.0
2012-05-01 15:00:00,22.37,22.4,22.36,22.4,21100.0,21.9599,21.9893,21.9501,21.9893,21100.0
2012-05-01 15:05:00,22.4,22.44,22.39,22.44,39500.0,21.9893,22.0286,21.9795,22.0286,39500.0
2012-05-01 15:10:00,22.44,22.45,22.41,22.42,25100.0,22.0286,22.0384,21.9991,22.009,25100.0
2012-05-01 15:15:00,22.41,22.42,22.39,22.42,11900.0,21.9991,22.009,21.9795,22.009,11900.0
2012-05-01 15:20:00,22.42,22.42,22.37,22.39,16800.0,22.009,22.009,21.9599,21.9795,16800.0
2012-05-01 15:25:00,22.39,22.4,22.37,22.4,78900.0,21.9795,21.9893,21.9599,21.9893,78900.0
2012-05-01 15:30:00,22.4,22.4,22.35,22.36,25600.0,21.9893,21.9893,21.9402,21.9501,25600.0
2012-05-01 15:35:00,22.36,22.38,22.33,22.37,60200.0,21.9501,21.9697,21.9206,21.9599,60200.0
2012-05-01 15:40:00,22.38,22.39,22.34,22.34,40200.0,21.9697,21.9795,21.9304,21.9304,40200.0
2012-05-01 15:45:00,22.34,22.35,22.3,22.34,103500.0,21.9304,21.9402,21.8912,21.9304,103500.0
2012-05-01 15:50:00,22.34,22.35,22.29,22.32,90200.0,21.9304,21.9402,21.8813,21.9108,90200.0
2012-05-01 15:55:00,22.32,22.32,22.29,22.32,161300.0,21.9108,21.9108,21.8813,21.9108,161300.0
2012-05-02 09:30:00,22.24,22.24,22.1,22.15,15200.0,21.8323,21.8323,21.6948,21.7439,15200.0
2012-05-02 09:35:00,22.14,22.37,22.1,22.28,46100.0,21.7341,21.9599,21.6948,21.8715,46100.0
2012-05-02 09:40:00,22.29,22.35,22.26,22.31,24200.0,21.8813,21.9402,21.8519,21.901,24200.0
2012-05-02 09:45:00,22.31,22.4,22.26,22.36,30400.0,21.901,21.9893,21.8519,21.9501,30400.0
2012-05-02 09:50:00,22.38,22.41,22.36,22.41,22800.0,21.9697,21.9991,21.9501,21.9991,22800.0
2012-05-02 09:55:00,22.41,22.5,22.4,22.48,48300.0,21.9991,22.0875,21.9893,22.0679,48300.0
2012-05-02 10:00:00,22.48,22.53,22.42,22.48,134100.0,22.0679,22.1169,22.009,22.0679,134100.0
2012-05-02 10:05:00,22.47,22.49,22.4,22.43,61200.0,22.058,22.0777,21.9893,22.0188,61200.0
2012-05-02 10:10:00,22.41,22.48,22.39,22.44,41100.0,21.9991,22.0679,21.9795,22.0286,41100.0
2012-05-02 10:15:00,22.44,22.45,22.38,22.39,33600.0,22.0286,22.0384,21.9697,21.9795,33600.0
2012-05-02 10:20:00,22.38,22.4,22.35,22.4,42200.0,21.9697,21.9893,21.9402,21.9893,42200.0
2012-05-02 10:25:00,22.39,22.4,22.32,22.34,49900.0,21.9795,21.9893,21.9108,21.9304,49900.0
2012-05-02 10:30:00,22.34,22.42,22.32,22.38,48800.0,21.9304,22.009,21.9108,21.9697,48800.0
2012-05-02 10:35:00,22.37,22.44,22.35,22.43,77600.0,21.9599,22.0286,21.9402,22.0188,77600.0
2012-05-02 10:40:00,22.43,22.46,22.4,22.43,20900.0,22.0188,22.0482,21.9893,22.0188,20900.0
2012-05-02 10:45:00,22.41,22.59,22.41,22.59,78700.0,21.9991,22.1758,21.9991,22.1758,78700.0
2012-05-02 10:50:00,22.59,22.7,22.59,22.7,64400.0,22.1758,22.2838,22.1758,22.2838,64400.0
2012-05-02 10:55:00,22.7,22.75,22.66,22.68,64600.0,22.2838,22.3329,22.2446,22.2642,64600.0
2012-05-02 11:00:00,22.69,22.69,22.62,22.62,19800.0,22.274,22.274,22.2053,22.2053,19800.0
2012-05-02 11:05:00,22.62,22.65,22.61,22.64,31900.0,22.2053,22.2347,22.1955,22.2249,31900.0
2012-05-02 11:10:00,22.64,22.65,22.58,22.58,24500.0,22.2249,22.2347,22.166,22.166,24500.0
2012-05-02 11:15:00,22.58,22.59,22.54,22.55,13200.0,22.166,22.1758,22.1268,22.1366,13200.0
2012-05-02 11:20:00,22.54,22.55,22.48,22.52,84700.0,22.1268,22.1366,22.0679,22.1071,84700.0
2012-05-02 11:25:00,22.51,22.54,22.51,22.53,22000.0,22.0973,22.1268,22.0973,22.1169,22000.0
2012-05-02 11:30:00,22.54,22.54,22.53,22.54,6500.0,22.1268,22.1268,22.1169,22.1268,6500.0
2012-05-02 11:35:00,22.53,22.54,22.48,22.49,53400.0,22.1169,22.1268,22.0679,22.0777,53400.0
2012-05-02 11:40:00,22.49,22.5,22.48,22.48,11600.0,22.0777,22.0875,22.0679,22.0679,11600.0
2012-05-02 11:45:00,22.48,22.48,22.45,22.48,42000.0,22.0679,22.0679,22.0384,22.0679,42000.0
2012-05-02 11:50:00,22.47,22.49,22.46,22.48,35100.0,22.058,22.0777,22.0482,22.0679,35100.0
2012-05-02 11:55:00,22.48,22.52,22.47,22.48,21200.0,22.0679,22.1071,22.058,22.0679,21200.0
2012-05-02 12:00:00,22.48,22.48,22.43,22.43,36700.0,22.0679,22.0679,22.0188,22.0188,36700.0
2012-05-02 12:05:00,22.44,22.45,22.42,22.44,15900.0,22.0286,22.0384,22.009,22.0286,15900.0
2012-05-02 12:10:00,22.44,22.45,22.43,22.45,21200.0,22.0286,22.0384,22.0188,22.0384,21200.0
2012-05-02 12:15:00,22.44,22.54,22.44,22.5,35400.0,22.0286,22.1268,22.0286,22.0875,35400.0
2012-05-02 12:20:00,22.49,22.51,22.48,22.51,15800.0,22.0777,22.0973,22.0679,22.0973,15800.0
2012-05-02 12:25:00,22.51,22.51,22.48,22.5,29800.0,22.0973,22.0973,22.0679,22.0875,29800.0
2012-05-02 12:30:00,22.5,22.5,22.49,22.5,28300.0,22.0875,22.0875,22.0777,22.0875,28300.0
2012-05-02 12:35:00,22.49,22.51,22.48,22.49,24900.0,22.0777,22.0973,22.0679,22.0777,24900.0
2012-05-02 12:40:00,22.49,22.5,22.48,22.49,11100.0,22.0777,22.0875,22.0679,22.0777,11100.0
2012-05-02 12:45:00,22.49,22.5,22.47,22.49,75000.0,22.0777,22.0875,22.058,22.0777,75000.0
2012-05-02 12:50:00,22.48,22.54,22.48,22.48,35100.0,22.0679,22.1268,22.0679,22.0679,35100.0
2012-05-02 12:55:00,22.49,22.52,22.49,22.5,23300.0,22.0777,22.1071,22.0777,22.0875,23300.0
2012-05-02 13:00:00,22.5,22.51,22.48,22.49,25100.0,22.0875,22.0973,22.0679,22.0777,25100.0
2012-05-02 13:05:00,22.47,22.55,22.47,22.54,40500.0,22.058,22.1366,22.058,22.1268,40500.0
2012-05-02 13:10:00,22.54,22.56,22.53,22.56,83200.0,22.1268,22.1464,22.1169,22.1464,83200.0
2012-05-02 13:15:00,22.56,22.57,22.5,22.5,47800.0,22.1464,22.1562,22.0875,22.0875,47800.0
2012-05-02 13:20:00,22.51,22.54,22.49,22.53,16300.0,22.0973,22.1268,22.0777,22.1169,16300.0
2012-05-02 13:25:00,22.54,22.54,22.5,22.5,16100.0,22.1268,22.1268,22.0875,22.0875,16100.0
2012-05-02 13:30:00,22.5,22.53,22.5,22.53,11100.0,22.0875,22.1169,22.0875,22.1169,11100.0
2012-05-02 13:35:00,22.53,22.55,22.52,22.54,7300.0,22.1169,22.1366,22.1071,22.1268,7300.0
2012-05-02 13:40:00,22.55,22.56,22.54,22.56,13100.0,22.1366,22.1464,22.1268,22.1464,13100.0
2012-05-02 13:45:00,22.55,22.62,22.55,22.62,36800.0,22.1366,22.2053,22.1366,22.2053,36800.0
2012-05-02 13:50:00,22.61,22.66,22.61,22.66,17000.0,22.1955,22.2446,22.1955,22.2446,17000.0
2012-05-02 13:55:00,22.66,22.68,22.64,22.66,26700.0,22.2446,22.2642,22.2249,22.2446,26700.0
2012-05-02 14:00:00,22.65,22.77,22.65,22.76,76700.0,22.2347,22.3525,22.2347,22.3427,76700.0
2012-05-02 14:05:00,22.77,22.77,22.73,22.73,93000.0,22.3525,22.3525,22.3133,22.3133,93000.0
2012-05-02 14:10:00,22.74,22.75,22.64,22.66,86700.0,22.3231,22.3329,22.2249,22.2446,86700.0
2012-05-02 14:15:00,22.66,22.68,22.66,22.68,10500.0,22.2446,22.2642,22.2446,22.2642,10500.0
2012-05-02 14:20:00,22.67,22.69,22.66,22.68,20600.0,22.2544,22.274,22.2446,22.2642,20600.0
2012-05-02 14:25:00,22.69,22.75,22.69,22.72,52500.0,22.274,22.3329,22.274,22.3035,52500.0
2012-05-02 14:30:00,22.71,22.73,22.64,22.65,85300.0,22.2936,22.3133,22.2249,22.2347,85300.0
2012-05-02 14:35:00,22.64,22.65,22.6,22.62,43200.0,22.2249,22.2347,22.1857,22.2053,43200.0
2012-05-02 14:40:00,22.62,22.65,22.62,22.64,57100.0,22.2053,22.2347,22.2053,22.2249,57100.0
2012-05-02 14:45:00,22.64,22.64,22.61,22.61,15100.0,22.2249,22.2249,22.1955,22.1955,15100.0
2012-05-02 14:50:00,22.62,22.67,22.62,22.66,20800.0,22.2053,22.2544,22.2053,22.2446,20800.0
2012-05-02 14:55:00,22.66,22.66,22.64,22.66,20100.0,22.2446,22.2446,22.2249,22.2446,20100.0
2012-05-02 15:00:00,22.65,22.66,22.63,22.64,61700.0,22.2347,22.2446,22.2151,22.2249,61700.0
2012-05-02 15:05:00,22.65,22.65,22.6,22.61,46300.0,22.2347,22.2347,22.1857,22.1955,46300.0
2012-05-02 15:10:00,22.61,22.62,22.59,22.61,16400.0,22.1955,22.2053,22.1758,22.1955,16400.0
2012-05-02 15:15:00,22.62,22.62,22.59,22.59,31300.0,22.2053,22.2053,22.1758,22.1758,31300.0
2012-05-02 15:20:00,22.59,22.6,22.57,22.58,22100.0,22.1758,22.1857,22.1562,22.166,22100.0
2012-05-02 15:25:00,22.58,22.6,22.55,22.59,38800.0,22.166,22.1857,22.1366,22.1758,38800.0
2012-05-02 15:30:00,22.6,22.73,22.59,22.73,116000.0,22.1857,22.3133,22.1758,22.3133,116000.0
2012-05-02 15:35:00,22.72,22.76,22.67,22.68,69800.0,22.3035,22.3427,22.2544,22.2642,69800.0
2012-05-02 15:40:00,22.68,22.7,22.67,22.69,37600.0,22.2642,22.2838,22.2544,22.274,37600.0
2012-05-02 15:45:00,22.69,22.72,22.67,22.67,59100.0,22.274,22.3035,22.2544,22.2544,59100.0
2012-05-02 15:50:00,22.68,22.68,22.6,22.61,77100.0,22.2642,22.2642,22.1857,22.1955,77100.0
2012-05-02 15:55:00,22.62,22.7,22.62,22.63,129100.0,22.2053,22.2838,22.2053,22.2151,129100.0
2012-05-03 09:30:00,23.17,24.06,23.0,23.37,323800.0,22.7452,23.6189,22.5783,22.9415,323800.0
2012-05-03 09:35:00,23.39,23.5,23.35,23.41,158100.0,22.9612,23.0692,22.9219,22.9808,158100.0
2012-05-03 09:40:00,23.42,23.49,23.25,23.39,118600.0,22.9906,23.0593,22.8237,22.9612,118600.0
2012-05-03 09:45:00,23.39,23.46,23.29,23.38,73000.0,22.9612,23.0299,22.863,22.9514,73000.0
2012-05-03 09:50:00,23.38,23.4,23.32,23.33,54500.0,22.9514,22.971,22.8925,22.9023,54500.0
2012-05-03 09:55:00,23.32,23.33,23.07,23.16,89000.0,22.8925,22.9023,22.647,22.7354,89000.0
2012-05-03 10:00:00,23.15,23.16,23.0,23.09,82700.0,22.7256,22.7354,22.5783,22.6667,82700.0
2012-05-03 10:05:00,23.08,23.09,23.0,23.05,41900.0,22.6569,22.6667,22.5783,22.6274,41900.0
2012-05-03 10:10:00,23.05,23.05,23.01,23.05,59600.0,22.6274,22.6274,22.5881,22.6274,59600.0
2012-05-03 10:15:00,23.06,23.44,23.04,23.44,70100.0,22.6372,23.0103,22.6176,23.0103,70100.0
2012-05-03 10:20:00,23.42,23.52,23.21,23.47,291400.0,22.9906,23.0888,22.7845,23.0397,291400.0
2012-05-03 10:25:00,23.49,23.64,23.41,23.53,176700.0,23.0593,23.2066,22.9808,23.0986,176700.0
2012-05-03 10:30:00,23.52,23.55,23.43,23.5,61800.0,23.0888,23.1182,23.0004,23.0692,61800.0
2012-05-03 10:35:00,23.5,23.54,23.45,23.49,22700.0,23.0692,23.1084,23.0201,23.0593,22700.0
2012-05-03 10:40:00,23.49,23.52,23.47,23.48,96300.0,23.0593,23.0888,23.0397,23.0495,96300.0
2012-05-03 10:45:00,23.49,23.5,23.42,23.47,29200.0,23.0593,23.0692,22.9906,23.0397,29200.0
2012-05-03 10:50:00,23.48,23.5,23.46,23.49,24200.0,23.0495,23.0692,23.0299,23.0593,24200.0
2012-05-03 10:55:00,23.5,23.61,23.49,23.52,44100.0,23.0692,23.1771,23.0593,23.0888,44100.0
2012-05-03 11:00:00,23.53,23.56,23.49,23.55,139100.0,23.0986,23.1281,23.0593,23.1182,139100.0
2012-05-03 11:05:00,23.56,23.67,23.56,23.57,36700.0,23.1281,23.236,23.1281,23.1379,36700.0
2012-05-03 11:10:00,23.56,23.61,23.56,23.59,26500.0,23.1281,23.1771,23.1281,23.1575,26500.0
2012-05-03 11:15:00,23.58,23.62,23.54,23.54,41200.0,23.1477,23.187,23.1084,23.1084,41200.0
2012-05-03 11:20:00,23.54,23.55,23.47,23.53,90300.0,23.1084,23.1182,23.0397,23.0986,90300.0
2012-05-03 11:25:00,23.54,23.59,23.51,23.51,48900.0,23.1084,23.1575,23.079,23.079,48900.0
2012-05-03 11:30:00,23.52,23.54,23.5,23.51,35900.0,23.0888,23.1084,23.0692,23.079,35900.0
2012-05-03 11:35:00,23.51,23.54,23.51,23.51,31100.0,23.079,23.1084,23.079,23.079,31100.0
2012-05-03 11:40:00,23.52,23.52,23.51,23.52,6200.0,23.0888,23.0888,23.079,23.0888,6200.0
2012-05-03 11:45:00,23.51,23.56,23.45,23.46,76700.0,23.079,23.1281,23.0201,23.0299,76700.0
2012-05-03 11:50:00,23.45,23.51,23.45,23.51,10700.0,23.0201,23.079,23.0201,23.079,10700.0
2012-05-03 11:55:00,23.51,23.51,23.47,23.49,18900.0,23.079,23.079,23.0397,23.0593,18900.0
2012-05-03 12:00:00,23.49,23.51,23.48,23.5,24700.0,23.0593,23.079,23.0495,23.0692,24700.0
2012-05-03 12:05:00,23.49,23.5,23.49,23.5,16700.0,23.0593,23.0692,23.0593,23.0692,16700.0
2012-05-03 12:10:00,23.51,23.52,23.49,23.5,30000.0,23.079,23.0888,23.0593,23.0692,30000.0
2012-05-03 12:15:00,23.5,23.52,23.48,23.49,56900.0,23.0692,23.0888,23.0495,23.0593,56900.0
2012-05-03 12:20:00,23.5,23.51,23.49,23.49,24000.0,23.0692,23.079,23.0593,23.0593,24000.0
2012-05-03 12:25:00,23.49,23.5,23.49,23.5,33500.0,23.0593,23.0692,23.0593,23.0692,33500.0
2012-05-03 12:30:00,23.49,23.52,23.49,23.5,92000.0,23.0593,23.0888,23.0593,23.0692,92000.0
2012-05-03 12:35:00,23.5,23.52,23.49,23.5,73100.0,23.0692,23.0888,23.0593,23.0692,73100.0
2012-05-03 12:40:00,23.49,23.5,23.49,23.49,57900.0,23.0593,23.0692,23.0593,23.0593,57900.0
2012-05-03 12:45:00,23.49,23.51,23.49,23.5,52000.0,23.0593,23.079,23.0593,23.0692,52000.0
2012-05-03 12:50:00,23.51,23.51,23.49,23.49,20800.0,23.079,23.079,23.0593,23.0593,20800.0
2012-05-03 12:55:00,23.49,23.5,23.49,23.49,27300.0,23.0593,23.0692,23.0593,23.0593,27300.0
2012-05-03 13:00:00,23.49,23.5,23.49,23.49,24200.0,23.0593,23.0692,23.0593,23.0593,24200.0
2012-05-03 13:05:00,23.49,23.57,23.49,23.57,67400.0,23.0593,23.1379,23.0593,23.1379,67400.0
2012-05-03 13:10:00,23.57,23.59,23.52,23.52,26900.0,23.1379,23.1575,23.0888,23.0888,26900.0
2012-05-03 13:15:00,23.53,23.53,23.48,23.53,20400.0,23.0986,23.0986,23.0495,23.0986,20400.0
2012-05-03 13:20:00,23.52,23.58,23.52,23.55,32400.0,23.0888,23.1477,23.0888,23.1182,32400.0
2012-05-03 13:25:00,23.55,23.56,23.54,23.56,18100.0,23.1182,23.1281,23.1084,23.1281,18100.0
2012-05-03 13:30:00,23.55,23.58,23.55,23.56,26000.0,23.1182,23.1477,23.1182,23.1281,26000.0
2012-05-03 13:35:00,23.56,23.57,23.55,23.56,7800.0,23.1281,23.1379,23.1182,23.1281,7800.0
2012-05-03 13:40:00,23.55,23.55,23.48,23.51,42800.0,23.1182,23.1182,23.0495,23.079,42800.0
2012-05-03 13:45:00,23.5,23.53,23.49,23.5,63800.0,23.0692,23.0986,23.0593,23.0692,63800.0
2012-05-03 13:50:00,23.5,23.51,23.4,23.44,26500.0,23.0692,23.079,22.971,23.0103,26500.0
2012-05-03 13:55:00,23.44,23.48,23.44,23.44,14100.0,23.0103,23.0495,23.0103,23.0103,14100.0
2012-05-03 14:00:00,23.43,23.44,23.4,23.4,34100.0,23.0004,23.0103,22.971,22.971,34100.0
2012-05-03 14:05:00,23.41,23.42,23.4,23.41,27700.0,22.9808,22.9906,22.971,22.9808,27700.0
2012-05-03 14:10:00,23.42,23.47,23.41,23.45,28300.0,22.9906,23.0397,22.9808,23.0201,28300.0
2012-05-03 14:15:00,23.45,23.5,23.42,23.42,25400.0,23.0201,23.0692,22.9906,22.9906,25400.0
2012-05-03 14:20:00,23.42,23.43,23.42,23.42,5300.0,22.9906,23.0004,22.9906,22.9906,5300.0
2012-05-03 14:25:00,23.42,23.43,23.42,23.42,4500.0,22.9906,23.0004,22.9906,22.9906,4500.0
2012-05-03 14:30:00,23.42,23.43,23.39,23.4,146200.0,22.9906,23.0004,22.9612,22.971,146200.0
2012-05-03 14:35:00,23.41,23.42,23.4,23.4,12200.0,22.9808,22.9906,22.971,22.971,12200.0
2012-05-03 14:40:00,23.4,23.41,23.4,23.41,16600.0,22.971,22.9808,22.971,22.9808,16600.0
2012-05-03 14:45:00,23.41,23.42,23.4,23.42,28800.0,22.9808,22.9906,22.971,22.9906,28800.0
2012-05-03 14:50:00,23.42,23.42,23.41,23.42,22900.0,22.9906,22.9906,22.9808,22.9906,22900.0
2012-05-03 14:55:00,23.41,23.43,23.41,23.41,54600.0,22.9808,23.0004,22.9808,22.9808,54600.0
2012-05-03 15:00:00,23.42,23.46,23.41,23.46,70900.0,22.9906,23.0299,22.9808,23.0299,70900.0
2012-05-03 15:05:00,23.46,23.51,23.45,23.5,117300.0,23.0299,23.079,23.0201,23.0692,117300.0
2012-05-03 15:10:00,23.5,23.51,23.46,23.47,40300.0,23.0692,23.079,23.0299,23.0397,40300.0
2012-05-03 15:15:00,23.48,23.5,23.48,23.5,36300.0,23.0495,23.0692,23.0495,23.0692,36300.0
2012-05-03 15:20:00,23.5,23.55,23.49,23.52,136700.0,23.0692,23.1182,23.0593,23.0888,136700.0
2012-05-03 15:25:00,23.52,23.53,23.5,23.51,42000.0,23.0888,23.0986,23.0692,23.079,42000.0
2012-05-03 15:30:00,23.5,23.52,23.5,23.52,25100.0,23.0692,23.0888,23.0692,23.0888,25100.0
2012-05-03 15:35:00,23.52,23.53,23.45,23.46,76100.0,23.0888,23.0986,23.0201,23.0299,76100.0
2012-05-03 15:40:00,23.46,23.5,23.45,23.49,69000.0,23.0299,23.0692,23.0201,23.0593,69000.0
2012-05-03 15:45:00,23.49,23.51,23.46,23.5,166400.0,23.0593,23.079,23.0299,23.0692,166400.0
2012-05-03 15:50:00,23.5,23.51,23.44,23.48,215100.0,23.0692,23.079,23.0103,23.0495,215100.0
2012-05-03 15:55:00,23.48,23.5,23.48,23.49,99300.0,23.0495,23.0692,23.0495,23.0593,99300.0
2012-05-04 09:30:00,23.48,23.75,23.48,23.67,76400.0,23.0495,23.3146,23.0495,23.236,76400.0
2012-05-04 09:35:00,23.68,23.7,23.48,23.51,34200.0,23.2459,23.2655,23.0495,23.079,34200.0
2012-05-04 09:40:00,23.51,23.51,23.43,23.45,32100.0,23.079,23.079,23.0004,23.0201,32100.0
2012-05-04 09:45:00,23.45,23.45,23.35,23.37,28900.0,23.0201,23.0201,22.9219,22.9415,28900.0
2012-05-04 09:50:00,23.37,23.4,23.34,23.35,19000.0,22.9415,22.971,22.9121,22.9219,19000.0
2012-05-04 09:55:00,23.33,23.42,23.31,23.42,21000.0,22.9023,22.9906,22.8826,22.9906,21000.0
2012-05-04 10:00:00,23.41,23.43,23.38,23.41,22500.0,22.9808,23.0004,22.9514,22.9808,22500.0
2012-05-04 10:05:00,23.41,23.45,23.4,23.41,11400.0,22.9808,23.0201,22.971,22.9808,11400.0
2012-05-04 10:10:00,23.41,23.41,23.21,23.23,38100.0,22.9808,22.9808,22.7845,22.8041,38100.0
2012-05-04 10:15:00,23.23,23.23,23.16,23.17,38300.0,22.8041,22.8041,22.7354,22.7452,38300.0
2012-05-04 10:20:00,23.16,23.23,23.16,23.22,26800.0,22.7354,22.8041,22.7354,22.7943,26800.0
2012-05-04 10:25:00,23.23,23.28,23.23,23.23,34000.0,22.8041,22.8532,22.8041,22.8041,34000.0
2012-05-04 10:30:00,23.24,23.25,23.19,23.21,17400.0,22.8139,22.8237,22.7648,22.7845,17400.0
2012-05-04 10:35:00,23.2,23.2,23.16,23.18,34100.0,22.7747,22.7747,22.7354,22.755,34100.0
2012-05-04 10:40:00,23.17,23.26,23.16,23.23,24500.0,22.7452,22.8336,22.7354,22.8041,24500.0
2012-05-04 10:45:00,23.22,23.23,23.14,23.14,29000.0,22.7943,22.8041,22.7158,22.7158,29000.0
2012-05-04 10:50:00,23.14,23.14,23.07,23.09,36700.0,22.7158,22.7158,22.647,22.6667,36700.0
2012-05-04 10:55:00,23.1,23.13,23.09,23.11,21100.0,22.6765,22.7059,22.6667,22.6863,21100.0
2012-05-04 11:00:00,23.11,23.16,23.06,23.15,28900.0,22.6863,22.7354,22.6372,22.7256,28900.0
2012-05-04 11:05:00,23.16,23.22,23.15,23.2,19000.0,22.7354,22.7943,22.7256,22.7747,19000.0
2012-05-04 11:10:00,23.2,23.22,23.19,23.21,15200.0,22.7747,22.7943,22.7648,22.7845,15200.0
2012-05-04 11:15:00,23.21,23.27,23.21,23.25,19400.0,22.7845,22.8434,22.7845,22.8237,19400.0
2012-05-04 11:20:00,23.26,23.27,23.2,23.2,17400.0,22.8336,22.8434,22.7747,22.7747,17400.0
2012-05-04 11:25:00,23.2,23.27,23.2,23.27,17400.0,22.7747,22.8434,22.7747,22.8434,17400.0
2012-05-04 11:30:00,23.26,23.27,23.15,23.15,28300.0,22.8336,22.8434,22.7256,22.7256,28300.0
2012-05-04 11:35:00,23.15,23.17,23.11,23.13,14800.0,22.7256,22.7452,22.6863,22.7059,14800.0
2012-05-04 11:40:00,23.13,23.16,23.11,23.15,63400.0,22.7059,22.7354,22.6863,22.7256,63400.0
2012-05-04 11:45:00,23.15,23.16,23.14,23.14,31100.0,22.7256,22.7354,22.7158,22.7158,31100.0
2012-05-04 11:50:00,23.14,23.15,23.09,23.11,18700.0,22.7158,22.7256,22.6667,22.6863,18700.0
2012-05-04 11:55:00,23.11,23.12,23.09,23.09,6500.0,22.6863,22.6961,22.6667,22.6667,6500.0
2012-05-04 12:00:00,23.09,23.11,23.09,23.11,10700.0,22.6667,22.6863,22.6667,22.6863,10700.0
2012-05-04 12:05:00,23.1,23.16,23.1,23.16,15900.0,22.6765,22.7354,22.6765,22.7354,15900.0
2012-05-04 12:10:00,23.15,23.16,23.13,23.13,15600.0,22.7256,22.7354,22.7059,22.7059,15600.0
2012-05-04 12:15:00,23.13,23.13,23.05,23.06,13600.0,22.7059,22.7059,22.6274,22.6372,13600.0
2012-05-04 12:20:00,23.06,23.06,23.0,23.0,20400.0,22.6372,22.6372,22.5783,22.5783,20400.0
2012-05-04 12:25:00,23.01,23.05,23.01,23.05,13300.0,22.5881,22.6274,22.5881,22.6274,13300.0
2012-05-04 12:30:00,23.05,23.13,23.05,23.11,52000.0,22.6274,22.7059,22.6274,22.6863,52000.0
2012-05-04 12:35:00,23.1,23.1,23.0,23.03,18100.0,22.6765,22.6765,22.5783,22.6078,18100.0
2012-05-04 12:40:00,23.03,23.07,23.02,23.06,24400.0,22.6078,22.647,22.598,22.6372,24400.0
2012-05-04 12:45:00,23.06,23.1,23.06,23.1,13500.0,22.6372,22.6765,22.6372,22.6765,13500.0
2012-05-04 12:50:00,23.09,23.12,23.05,23.06,19800.0,22.6667,22.6961,22.6274,22.6372,19800.0
2012-05-04 12:55:00,23.06,23.08,23.05,23.07,11600.0,22.6372,22.6569,22.6274,22.647,11600.0
2012-05-04 13:00:00,23.08,23.1,23.07,23.08,22200.0,22.6569,22.6765,22.647,22.6569,22200.0
2012-05-04 13:05:00,23.08,23.08,23.03,23.04,32200.0,22.6569,22.6569,22.6078,22.6176,32200.0
2012-05-04 13:10:00,23.04,23.08,23.03,23.04,22300.0,22.6176,22.6569,22.6078,22.6176,22300.0
2012-05-04 13:15:00,23.04,23.17,23.04,23.16,32100.0,22.6176,22.7452,22.6176,22.7354,32100.0
2012-05-04 13:20:00,23.17,23.21,23.16,23.21,28300.0,22.7452,22.7845,22.7354,22.7845,28300.0
2012-05-04 13:25:00,23.2,23.21,23.2,23.21,19200.0,22.7747,22.7845,22.7747,22.7845,19200.0
2012-05-04 13:30:00,23.21,23.22,23.18,23.21,61600.0,22.7845,22.7943,22.755,22.7845,61600.0
2012-05-04 13:35:00,23.2,23.21,23.18,23.21,22400.0,22.7747,22.7845,22.755,22.7845,22400.0
2012-05-04 13:40:00,23.21,23.22,23.18,23.2,56100.0,22.7845,22.7943,22.755,22.7747,56100.0
2012-05-04 13:45:00,23.21,23.21,23.2,23.2,21400.0,22.7845,22.7845,22.7747,22.7747,21400.0
2012-05-04 13:50:00,23.2,23.21,23.2,23.21,21500.0,22.7747,22.7845,22.7747,22.7845,21500.0
2012-05-04 13:55:00,23.21,23.21,23.2,23.21,21300.0,22.7845,22.7845,22.7747,22.7845,21300.0
2012-05-04 14:00:00,23.21,23.22,23.19,23.22,57400.0,22.7845,22.7943,22.7648,22.7943,57400.0
2012-05-04 14:05:00,23.23,23.23,23.19,23.2,34200.0,22.8041,22.8041,22.7648,22.7747,34200.0
2012-05-04 14:10:00,23.2,23.24,23.2,23.23,32200.0,22.7747,22.8139,22.7747,22.8041,32200.0
2012-05-04 14:15:00,23.22,23.23,23.22,23.23,12300.0,22.7943,22.8041,22.7943,22.8041,12300.0
2012-05-04 14:20:00,23.22,23.22,23.2,23.21,24500.0,22.7943,22.7943,22.7747,22.7845,24500.0
2012-05-04 14:25:00,23.21,23.22,23.19,23.19,34700.0,22.7845,22.7943,22.7648,22.7648,34700.0
2012-05-04 14:30:00,23.2,23.21,23.19,23.19,33900.0,22.7747,22.7845,22.7648,22.7648,33900.0
2012-05-04 14:35:00,23.19,23.2,23.1,23.12,40200.0,22.7648,22.7747,22.6765,22.6961,40200.0
2012-05-04 14:40:00,23.13,23.16,23.12,23.16,17900.0,22.7059,22.7354,22.6961,22.7354,17900.0
2012-05-04 14:45:00,23.16,23.22,23.16,23.19,45200.0,22.7354,22.7943,22.7354,22.7648,45200.0
2012-05-04 14:50:00,23.2,23.2,23.09,23.09,52000.0,22.7747,22.7747,22.6667,22.6667,52000.0
2012-05-04 14:55:00,23.09,23.1,23.06,23.08,66300.0,22.6667,22.6765,22.6372,22.6569,66300.0
2012-05-04 15:00:00,23.07,23.12,23.07,23.12,31500.0,22.647,22.6961,22.647,22.6961,31500.0
2012-05-04 15:05:00,23.12,23.13,23.11,23.13,34100.0,22.6961,22.7059,22.6863,22.7059,34100.0
2012-05-04 15:10:00,23.12,23.14,23.12,23.13,35200.0,22.6961,22.7158,22.6961,22.7059,35200.0
2012-05-04 15:15:00,23.12,23.14,23.11,23.12,64600.0,22.6961,22.7158,22.6863,22.6961,64600.0
2012-05-04 15:20:00,23.12,23.13,23.12,23.12,35500.0,22.6961,22.7059,22.6961,22.6961,35500.0
2012-05-04 15:25:00,23.12,23.13,23.03,23.04,39400.0,22.6961,22.7059,22.6078,22.6176,39400.0
2012-05-04 15:30:00,23.03,23.11,23.03,23.11,51700.0,22.6078,22.6863,22.6078,22.6863,51700.0
2012-05-04 15:35:00,23.11,23.14,23.11,23.12,50900.0,22.6863,22.7158,22.6863,22.6961,50900.0
2012-05-04 15:40:00,23.13,23.17,23.12,23.17,40900.0,22.7059,22.7452,22.6961,22.7452,40900.0
2012-05-04 15:45:00,23.16,23.2,23.16,23.2,78700.0,22.7354,22.7747,22.7354,22.7747,78700.0
2012-05-04 15:50:00,23.2,23.23,23.18,23.2,94700.0,22.7747,22.8041,22.755,22.7747,94700.0
2012-05-04 15:55:00,23.2,23.2,23.15,23.15,111300.0,22.7747,22.7747,22.7256,22.7256,111300.0
2012-05-07 09:30:00,23.16,23.37,23.15,23.31,52900.0,22.7354,22.9415,22.7256,22.8826,52900.0
2012-05-07 09:35:00,23.28,23.45,23.27,23.45,21900.0,22.8532,23.0201,22.8434,23.0201,21900.0
2012-05-07 09:40:00,23.45,23.49,23.32,23.32,26800.0,23.0201,23.0593,22.8925,22.8925,26800.0
2012-05-07 09:45:00,23.31,23.37,23.2,23.27,24500.0,22.8826,22.9415,22.7747,22.8434,24500.0
2012-05-07 09:50:00,23.28,23.48,23.28,23.46,21400.0,22.8532,23.0495,22.8532,23.0299,21400.0
2012-05-07 09:55:00,23.46,23.61,23.41,23.61,55700.0,23.0299,23.1771,22.9808,23.1771,55700.0
2012-05-07 10:00:00,23.61,23.61,23.46,23.47,40700.0,23.1771,23.1771,23.0299,23.0397,40700.0
2012-05-07 10:05:00,23.47,23.48,23.34,23.4,24800.0,23.0397,23.0495,22.9121,22.971,24800.0
2012-05-07 10:10:00,23.4,23.4,23.26,23.3,20100.0,22.971,22.971,22.8336,22.8728,20100.0
2012-05-07 10:15:00,23.3,23.43,23.27,23.42,17400.0,22.8728,23.0004,22.8434,22.9906,17400.0
2012-05-07 10:20:00,23.41,23.42,23.35,23.42,35800.0,22.9808,22.9906,22.9219,22.9906,35800.0
2012-05-07 10:25:00,23.43,23.43,23.31,23.31,19300.0,23.0004,23.0004,22.8826,22.8826,19300.0
2012-05-07 10:30:00,23.31,23.33,23.27,23.32,20500.0,22.8826,22.9023,22.8434,22.8925,20500.0
2012-05-07 10:35:00,23.32,23.34,23.28,23.34,18600.0,22.8925,22.9121,22.8532,22.9121,18600.0
2012-05-07 10:40:00,23.34,23.44,23.34,23.44,23700.0,22.9121,23.0103,22.9121,23.0103,23700.0
2012-05-07 10:45:00,23.45,23.5,23.44,23.47,25700.0,23.0201,23.0692,23.0103,23.0397,25700.0
2012-05-07 10:50:00,23.47,23.48,23.42,23.45,22400.0,23.0397,23.0495,22.9906,23.0201,22400.0
2012-05-07 10:55:00,23.44,23.46,23.42,23.44,31300.0,23.0103,23.0299,22.9906,23.0103,31300.0
2012-05-07 11:00:00,23.43,23.49,23.43,23.46,18300.0,23.0004,23.0593,23.0004,23.0299,18300.0
2012-05-07 11:05:00,23.47,23.52,23.46,23.51,81500.0,23.0397,23.0888,23.0299,23.079,81500.0
2012-05-07 11:10:00,23.51,23.56,23.5,23.54,64200.0,23.079,23.1281,23.0692,23.1084,64200.0
2012-05-07 11:15:00,23.54,23.54,23.49,23.52,86400.0,23.1084,23.1084,23.0593,23.0888,86400.0
2012-05-07 11:20:00,23.52,23.55,23.41,23.42,56900.0,23.0888,23.1182,22.9808,22.9906,56900.0
2012-05-07 11:25:00,23.42,23.42,23.4,23.41,34400.0,22.9906,22.9906,22.971,22.9808,34400.0
2012-05-07 11:30:00,23.42,23.55,23.41,23.54,76800.0,22.9906,23.1182,22.9808,23.1084,76800.0
2012-05-07 11:35:00,23.55,23.55,23.47,23.51,60900.0,23.1182,23.1182,23.0397,23.079,60900.0
2012-05-07 11:40:00,23.51,23.53,23.49,23.5,30900.0,23.079,23.0986,23.0593,23.0692,30900.0
2012-05-07 11:45:00,23.51,23.51,23.49,23.5,22000.0,23.079,23.079,23.0593,23.0692,22000.0
2012-05-07 11:50:00,23.5,23.51,23.48,23.49,42800.0,23.0692,23.079,23.0495,23.0593,42800.0
2012-05-07 11:55:00,23.49,23.5,23.48,23.5,19500.0,23.0593,23.0692,23.0495,23.0692,19500.0
2012-05-07 12:00:00,23.5,23.5,23.48,23.5,105600.0,23.0692,23.0692,23.0495,23.0692,105600.0
2012-05-07 12:05:00,23.5,23.54,23.5,23.54,38800.0,23.0692,23.1084,23.0692,23.1084,38800.0
2012-05-07 12:10:00,23.54,23.55,23.5,23.5,61400.0,23.1084,23.1182,23.0692,23.0692,61400.0
2012-05-07 12:15:00,23.5,23.53,23.49,23.51,20100.0,23.0692,23.0986,23.0593,23.079,20100.0
2012-05-07 12:20:00,23.5,23.55,23.5,23.51,33900.0,23.0692,23.1182,23.0692,23.079,33900.0
2012-05-07 12:25:00,23.51,23.55,23.5,23.55,12600.0,23.079,23.1182,23.0692,23.1182,12600.0
2012-05-07 12:30:00,23.54,23.55,23.53,23.55,62100.0,23.1084,23.1182,23.0986,23.1182,62100.0
2012-05-07 12:35:00,23.55,23.59,23.54,23.55,86400.0,23.1182,23.1575,23.1084,23.1182,86400.0
2012-05-07 12:40:00,23.55,23.56,23.48,23.48,24200.0,23.1182,23.1281,23.0495,23.0495,24200.0
2012-05-07 12:45:00,23.48,23.5,23.47,23.5,11900.0,23.0495,23.0692,23.0397,23.0692,11900.0
2012-05-07 12:50:00,23.51,23.53,23.49,23.49,21500.0,23.079,23.0986,23.0593,23.0593,21500.0
2012-05-07 12:55:00,23.5,23.52,23.5,23.5,42700.0,23.0692,23.0888,23.0692,23.0692,42700.0
2012-05-07 13:00:00,23.51,23.51,23.5,23.51,20200.0,23.079,23.079,23.0692,23.079,20200.0
2012-05-07 13:05:00,23.51,23.53,23.51,23.52,9700.0,23.079,23.0986,23.079,23.0888,9700.0
2012-05-07 13:10:00,23.52,23.55,23.5,23.51,13900.0,23.0888,23.1182,23.0692,23.079,13900.0
2012-05-07 13:15:00,23.51,23.57,23.5,23.54,24800.0,23.079,23.1379,23.0692,23.1084,24800.0
2012-05-07 13:20:00,23.54,23.59,23.53,23.55,49700.0,23.1084,23.1575,23.0986,23.1182,49700.0
2012-05-07 13:25:00,23.55,23.57,23.53,23.55,26600.0,23.1182,23.1379,23.0986,23.1182,26600.0
2012-05-07 13:30:00,23.55,23.59,23.55,23.58,11000.0,23.1182,23.1575,23.1182,23.1477,11000.0
2012-05-07 13:35:00,23.59,23.6,23.58,23.6,12900.0,23.1575,23.1673,23.1477,23.1673,12900.0
2012-05-07 13:40:00,23.6,23.6,23.54,23.55,55300.0,23.1673,23.1673,23.1084,23.1182,55300.0
2012-05-07 13:45:00,23.55,23.6,23.55,23.59,56000.0,23.1182,23.1673,23.1182,23.1575,56000.0
2012-05-07 13:50:00,23.59,23.65,23.58,23.65,24100.0,23.1575,23.2164,23.1477,23.2164,24100.0
2012-05-07 13:55:00,23.65,23.65,23.59,23.62,17500.0,23.2164,23.2164,23.1575,23.187,17500.0
2012-05-07 14:00:00,23.61,23.65,23.61,23.63,18100.0,23.1771,23.2164,23.1771,23.1968,18100.0
2012-05-07 14:05:00,23.63,23.65,23.62,23.64,7700.0,23.1968,23.2164,23.187,23.2066,7700.0
2012-05-07 14:10:00,23.63,23.65,23.63,23.65,8200.0,23.1968,23.2164,23.1968,23.2164,8200.0
2012-05-07 14:15:00,23.65,23.66,23.59,23.61,44500.0,23.2164,23.2262,23.1575,23.1771,44500.0
2012-05-07 14:20:00,23.61,23.65,23.61,23.62,37600.0,23.1771,23.2164,23.1771,23.187,37600.0
2012-05-07 14:25:00,23.63,23.63,23.58,23.62,10300.0,23.1968,23.1968,23.1477,23.187,10300.0
2012-05-07 14:30:00,23.63,23.64,23.6,23.62,10700.0,23.1968,23.2066,23.1673,23.187,10700.0
2012-05-07 14:35:00,23.61,23.62,23.6,23.62,11200.0,23.1771,23.187,23.1673,23.187,11200.0
2012-05-07 14:40:00,23.62,23.63,23.59,23.62,13600.0,23.187,23.1968,23.1575,23.187,13600.0
2012-05-07 14:45:00,23.61,23.64,23.59,23.6,13100.0,23.1771,23.2066,23.1575,23.1673,13100.0
2012-05-07 14:50:00,23.61,23.65,23.61,23.62,9900.0,23.1771,23.2164,23.1771,23.187,9900.0
2012-05-07 14:55:00,23.61,23.62,23.6,23.61,7300.0,23.1771,23.187,23.1673,23.1771,7300.0
2012-05-07 15:00:00,23.62,23.64,23.61,23.61,22100.0,23.187,23.2066,23.1771,23.1771,22100.0
2012-05-07 15:05:00,23.61,23.64,23.59,23.6,15500.0,23.1771,23.2066,23.1575,23.1673,15500.0
2012-05-07 15:10:00,23.59,23.62,23.59,23.59,48200.0,23.1575,23.187,23.1575,23.1575,48200.0
2012-05-07 15:15:00,23.6,23.62,23.59,23.6,37500.0,23.1673,23.187,23.1575,23.1673,37500.0
2012-05-07 15:20:00,23.6,23.61,23.56,23.59,55700.0,23.1673,23.1771,23.1281,23.1575,55700.0
2012-05-07 15:25:00,23.59,23.61,23.53,23.56,26200.0,23.1575,23.1771,23.0986,23.1281,26200.0
2012-05-07 15:30:00,23.55,23.55,23.53,23.54,11100.0,23.1182,23.1182,23.0986,23.1084,11100.0
2012-05-07 15:35:00,23.55,23.57,23.52,23.53,38400.0,23.1182,23.1379,23.0888,23.0986,38400.0
2012-05-07 15:40:00,23.53,23.54,23.48,23.51,36800.0,23.0986,23.1084,23.0495,23.079,36800.0
2012-05-07 15:45:00,23.51,23.54,23.5,23.5,33300.0,23.079,23.1084,23.0692,23.0692,33300.0
2012-05-07 15:50:00,23.51,23.51,23.45,23.46,59400.0,23.079,23.079,23.0201,23.0299,59400.0
2012-05-07 15:55:00,23.46,23.51,23.46,23.5,94200.0,23.0299,23.079,23.0299,23.0692,94200.0
2012-05-08 09:30:00,23.32,23.42,23.18,23.29,53800.0,22.8925,22.9906,22.755,22.863,53800.0
2012-05-08 09:35:00,23.28,23.28,23.15,23.2,27900.0,22.8532,22.8532,22.7256,22.7747,27900.0
2012-05-08 09:40:00,23.2,23.23,23.11,23.14,25300.0,22.7747,22.8041,22.6863,22.7158,25300.0
2012-05-08 09:45:00,23.14,23.16,23.11,23.14,22600.0,22.7158,22.7354,22.6863,22.7158,22600.0
2012-05-08 09:50:00,23.14,23.15,22.98,22.99,32400.0,22.7158,22.7256,22.5587,22.5685,32400.0
2012-05-08 09:55:00,22.99,23.04,22.99,23.03,23100.0,22.5685,22.6176,22.5685,22.6078,23100.0
2012-05-08 10:00:00,23.03,23.06,23.0,23.02,54600.0,22.6078,22.6372,22.5783,22.598,54600.0
2012-05-08 10:05:00,23.03,23.07,23.0,23.05,31300.0,22.6078,22.647,22.5783,22.6274,31300.0
2012-05-08 10:10:00,23.06,23.07,23.0,23.05,97900.0,22.6372,22.647,22.5783,22.6274,97900.0
2012-05-08 10:15:00,23.06,23.16,23.05,23.15,23900.0,22.6372,22.7354,22.6274,22.7256,23900.0
2012-05-08 10:20:00,23.15,23.16,23.11,23.12,18100.0,22.7256,22.7354,22.6863,22.6961,18100.0
2012-05-08 10:25:00,23.12,23.15,23.11,23.12,25000.0,22.6961,22.7256,22.6863,22.6961,25000.0
2012-05-08 10:30:00,23.11,23.12,23.04,23.05,40800.0,22.6863,22.6961,22.6176,22.6274,40800.0
2012-05-08 10:35:00,23.04,23.07,23.02,23.05,29700.0,22.6176,22.647,22.598,22.6274,29700.0
2012-05-08 10:40:00,23.05,23.07,23.05,23.07,16500.0,22.6274,22.647,22.6274,22.647,16500.0
2012-05-08 10:45:00,23.06,23.07,23.0,23.01,61900.0,22.6372,22.647,22.5783,22.5881,61900.0
2012-05-08 10:50:00,23.01,23.02,23.0,23.01,45200.0,22.5881,22.598,22.5783,22.5881,45200.0
2012-05-08 10:55:00,23.0,23.01,23.0,23.01,24300.0,22.5783,22.5881,22.5783,22.5881,24300.0
2012-05-08 11:00:00,23.01,23.03,23.0,23.02,73100.0,22.5881,22.6078,22.5783,22.598,73100.0
2012-05-08 11:05:00,23.01,23.07,23.0,23.06,38300.0,22.5881,22.647,22.5783,22.6372,38300.0
2012-05-08 11:10:00,23.07,23.08,23.04,23.04,40300.0,22.647,22.6569,22.6176,22.6176,40300.0
2012-05-08 11:15:00,23.04,23.08,23.01,23.08,19100.0,22.6176,22.6569,22.5881,22.6569,19100.0
2012-05-08 11:20:00,23.08,23.08,23.04,23.05,20900.0,22.6569,22.6569,22.6176,22.6274,20900.0
2012-05-08 11:25:00,23.05,23.06,23.03,23.03,13600.0,22.6274,22.6372,22.6078,22.6078,13600.0
2012-05-08 11:30:00,23.03,23.05,23.01,23.03,32100.0,22.6078,22.6274,22.5881,22.6078,32100.0
2012-05-08 11:35:00,23.03,23.05,23.02,23.04,6800.0,22.6078,22.6274,22.598,22.6176,6800.0
2012-05-08 11:40:00,23.04,23.04,23.02,23.04,21400.0,22.6176,22.6176,22.598,22.6176,21400.0
2012-05-08 11:45:00,23.04,23.08,23.03,23.08,14800.0,22.6176,22.6569,22.6078,22.6569,14800.0
2012-05-08 11:50:00,23.09,23.11,23.07,23.1,24200.0,22.6667,22.6863,22.647,22.6765,24200.0
2012-05-08 11:55:00,23.1,23.12,23.08,23.12,23600.0,22.6765,22.6961,22.6569,22.6961,23600.0
2012-05-08 12:00:00,23.12,23.12,23.1,23.11,16200.0,22.6961,22.6961,22.6765,22.6863,16200.0
2012-05-08 12:05:00,23.11,23.11,23.08,23.11,16700.0,22.6863,22.6863,22.6569,22.6863,16700.0
2012-05-08 12:10:00,23.1,23.13,23.09,23.13,9400.0,22.6765,22.7059,22.6667,22.7059,9400.0
2012-05-08 12:15:00,23.12,23.12,23.11,23.11,4100.0,22.6961,22.6961,22.6863,22.6863,4100.0
2012-05-08 12:20:00,23.12,23.12,23.08,23.08,20200.0,22.6961,22.6961,22.6569,22.6569,20200.0
2012-05-08 12:25:00,23.09,23.11,23.06,23.11,17100.0,22.6667,22.6863,22.6372,22.6863,17100.0
2012-05-08 12:30:00,23.1,23.11,23.09,23.11,13100.0,22.6765,22.6863,22.6667,22.6863,13100.0
2012-05-08 12:35:00,23.12,23.16,23.12,23.16,12900.0,22.6961,22.7354,22.6961,22.7354,12900.0
2012-05-08 12:40:00,23.16,23.17,23.14,23.16,11700.0,22.7354,22.7452,22.7158,22.7354,11700.0
2012-05-08 12:45:00,23.16,23.18,23.15,23.17,19600.0,22.7354,22.755,22.7256,22.7452,19600.0
2012-05-08 12:50:00,23.17,23.18,23.15,23.17,14000.0,22.7452,22.755,22.7256,22.7452,14000.0
2012-05-08 12:55:00,23.17,23.17,23.15,23.15,4500.0,22.7452,22.7452,22.7256,22.7256,4500.0
2012-05-08 13:00:00,23.15,23.16,23.15,23.16,10900.0,22.7256,22.7354,22.7256,22.7354,10900.0
2012-05-08 13:05:00,23.15,23.16,23.15,23.15,5900.0,22.7256,22.7354,22.7256,22.7256,5900.0
2012-05-08 13:10:00,23.15,23.16,23.12,23.12,13000.0,22.7256,22.7354,22.6961,22.6961,13000.0
2012-05-08 13:15:00,23.13,23.19,23.12,23.18,17400.0,22.7059,22.7648,22.6961,22.755,17400.0
2012-05-08 13:20:00,23.18,23.2,23.17,23.17,8100.0,22.755,22.7747,22.7452,22.7452,8100.0
2012-05-08 13:25:00,23.18,23.23,23.17,23.21,17500.0,22.755,22.8041,22.7452,22.7845,17500.0
2012-05-08 13:30:00,23.22,23.24,23.2,23.22,28700.0,22.7943,22.8139,22.7747,22.7943,28700.0
2012-05-08 13:35:00,23.23,23.26,23.23,23.24,15000.0,22.8041,22.8336,22.8041,22.8139,15000.0
2012-05-08 13:40:00,23.24,23.25,23.22,23.23,13900.0,22.8139,22.8237,22.7943,22.8041,13900.0
2012-05-08 13:45:00,23.24,23.24,23.23,23.23,7700.0,22.8139,22.8139,22.8041,22.8041,7700.0
2012-05-08 13:50:00,23.22,23.22,23.15,23.16,14600.0,22.7943,22.7943,22.7256,22.7354,14600.0
2012-05-08 13:55:00,23.16,23.2,23.15,23.2,13300.0,22.7354,22.7747,22.7256,22.7747,13300.0
2012-05-08 14:00:00,23.21,23.21,23.15,23.16,34000.0,22.7845,22.7845,22.7256,22.7354,34000.0
2012-05-08 14:05:00,23.16,23.21,23.15,23.21,15700.0,22.7354,22.7845,22.7256,22.7845,15700.0
2012-05-08 14:10:00,23.21,23.21,23.16,23.16,11700.0,22.7845,22.7845,22.7354,22.7354,11700.0
2012-05-08 14:15:00,23.15,23.18,23.15,23.16,11900.0,22.7256,22.755,22.7256,22.7354,11900.0
2012-05-08 14:20:00,23.16,23.16,23.13,23.14,19300.0,22.7354,22.7354,22.7059,22.7158,19300.0
2012-05-08 14:25:00,23.15,23.17,23.15,23.16,13300.0,22.7256,22.7452,22.7256,22.7354,13300.0
2012-05-08 14:30:00,23.16,23.21,23.16,23.16,24900.0,22.7354,22.7845,22.7354,22.7354,24900.0
2012-05-08 14:35:00,23.16,23.23,23.16,23.21,21100.0,22.7354,22.8041,22.7354,22.7845,21100.0
2012-05-08 14:40:00,23.22,23.25,23.22,23.23,17200.0,22.7943,22.8237,22.7943,22.8041,17200.0
2012-05-08 14:45:00,23.22,23.24,23.2,23.23,20500.0,22.7943,22.8139,22.7747,22.8041,20500.0
2012-05-08 14:50:00,23.23,23.29,23.23,23.27,21000.0,22.8041,22.863,22.8041,22.8434,21000.0
2012-05-08 14:55:00,23.27,23.3,23.27,23.29,10800.0,22.8434,22.8728,22.8434,22.863,10800.0
2012-05-08 15:00:00,23.29,23.31,23.24,23.31,33500.0,22.863,22.8826,22.8139,22.8826,33500.0
2012-05-08 15:05:00,23.3,23.3,23.24,23.27,28200.0,22.8728,22.8728,22.8139,22.8434,28200.0
2012-05-08 15:10:00,23.27,23.35,23.27,23.34,42500.0,22.8434,22.9219,22.8434,22.9121,42500.0
2012-05-08 15:15:00,23.34,23.39,23.32,23.39,28200.0,22.9121,22.9612,22.8925,22.9612,28200.0
2012-05-08 15:20:00,23.39,23.39,23.34,23.36,48200.0,22.9612,22.9612,22.9121,22.9317,48200.0
2012-05-08 15:25:00,23.37,23.46,23.37,23.44,74600.0,22.9415,23.0299,22.9415,23.0103,74600.0
2012-05-08 15:30:00,23.43,23.45,23.34,23.34,71000.0,23.0004,23.0201,22.9121,22.9121,71000.0
2012-05-08 15:35:00,23.33,23.41,23.33,23.39,52600.0,22.9023,22.9808,22.9023,22.9612,52600.0
2012-05-08 15:40:00,23.38,23.4,23.34,23.39,50900.0,22.9514,22.971,22.9121,22.9612,50900.0
2012-05-08 15:45:00,23.39,23.4,23.36,23.37,63100.0,22.9612,22.971,22.9317,22.9415,63100.0
2012-05-08 15:50:00,23.37,23.43,23.36,23.39,74700.0,22.9415,23.0004,22.9317,22.9612,74700.0
2012-05-08 15:55:00,23.4,23.42,23.35,23.36,90400.0,22.971,22.9906,22.9219,22.9317,90400.0
2012-05-09 09:30:00,23.09,23.15,23.02,23.1,21900.0,22.6667,22.7256,22.598,22.6765,21900.0
2012-05-09 09:35:00,23.07,23.09,23.02,23.06,8700.0,22.647,22.6667,22.598,22.6372,8700.0
2012-05-09 09:40:00,23.06,23.12,23.04,23.1,15500.0,22.6372,22.6961,22.6176,22.6765,15500.0
2012-05-09 09:45:00,23.09,23.2,23.09,23.14,12600.0,22.6667,22.7747,22.6667,22.7158,12600.0
2012-05-09 09:50:00,23.13,23.18,23.07,23.08,11000.0,22.7059,22.755,22.647,22.6569,11000.0
2012-05-09 09:55:00,23.09,23.18,23.09,23.16,10600.0,22.6667,22.755,22.6667,22.7354,10600.0
2012-05-09 10:00:00,23.15,23.19,23.06,23.07,23900.0,22.7256,22.7648,22.6372,22.647,23900.0
2012-05-09 10:05:00,23.07,23.18,23.05,23.13,67800.0,22.647,22.755,22.6274,22.7059,67800.0
2012-05-09 10:10:00,23.13,23.2,23.11,23.16,31300.0,22.7059,22.7747,22.6863,22.7354,31300.0
2012-05-09 10:15:00,23.15,23.17,23.12,23.14,42100.0,22.7256,22.7452,22.6961,22.7158,42100.0
2012-05-09 10:20:00,23.13,23.14,23.05,23.09,13100.0,22.7059,22.7158,22.6274,22.6667,13100.0
2012-05-09 10:25:00,23.1,23.1,23.02,23.02,13300.0,22.6765,22.6765,22.598,22.598,13300.0
2012-05-09 10:30:00,23.03,23.07,23.03,23.07,10700.0,22.6078,22.647,22.6078,22.647,10700.0
2012-05-09 10:35:00,23.06,23.09,23.01,23.08,17400.0,22.6372,22.6667,22.5881,22.6569,17400.0
2012-05-09 10:40:00,23.07,23.13,23.06,23.11,17000.0,22.647,22.7059,22.6372,22.6863,17000.0
2012-05-09 10:45:00,23.12,23.14,23.1,23.11,8900.0,22.6961,22.7158,22.6765,22.6863,8900.0
2012-05-09 10:50:00,23.11,23.22,23.1,23.21,24300.0,22.6863,22.7943,22.6765,22.7845,24300.0
2012-05-09 10:55:00,23.21,23.28,23.21,23.26,12000.0,22.7845,22.8532,22.7845,22.8336,12000.0
2012-05-09 11:00:00,23.25,23.26,23.18,23.25,13000.0,22.8237,22.8336,22.755,22.8237,13000.0
2012-05-09 11:05:00,23.26,23.29,23.25,23.26,14900.0,22.8336,22.863,22.8237,22.8336,14900.0
2012-05-09 11:10:00,23.25,23.4,23.25,23.36,36700.0,22.8237,22.971,22.8237,22.9317,36700.0
2012-05-09 11:15:00,23.36,23.36,23.3,23.32,10500.0,22.9317,22.9317,22.8728,22.8925,10500.0
2012-05-09 11:20:00,23.31,23.35,23.3,23.35,13700.0,22.8826,22.9219,22.8728,22.9219,13700.0
2012-05-09 11:25:00,23.34,23.36,23.28,23.28,6200.0,22.9121,22.9317,22.8532,22.8532,6200.0
2012-05-09 11:30:00,23.29,23.3,23.23,23.27,11700.0,22.863,22.8728,22.8041,22.8434,11700.0
2012-05-09 11:35:00,23.27,23.33,23.26,23.33,27600.0,22.8434,22.9023,22.8336,22.9023,27600.0
2012-05-09 11:40:00,23.33,23.35,23.28,23.28,9000.0,22.9023,22.9219,22.8532,22.8532,9000.0
2012-05-09 11:45:00,23.3,23.31,23.29,23.29,5500.0,22.8728,22.8826,22.863,22.863,5500.0
2012-05-09 11:50:00,23.3,23.3,23.26,23.26,9300.0,22.8728,22.8728,22.8336,22.8336,9300.0
2012-05-09 11:55:00,23.27,23.3,23.23,23.23,27600.0,22.8434,22.8728,22.8041,22.8041,27600.0
2012-05-09 12:00:00,23.24,23.26,23.21,23.24,10500.0,22.8139,22.8336,22.7845,22.8139,10500.0
2012-05-09 12:05:00,23.25,23.25,23.21,23.21,8000.0,22.8237,22.8237,22.7845,22.7845,8000.0
2012-05-09 12:10:00,23.2,23.21,23.18,23.2,8900.0,22.7747,22.7845,22.755,22.7747,8900.0
2012-05-09 12:15:00,23.2,23.21,23.19,23.21,9400.0,22.7747,22.7845,22.7648,22.7845,9400.0
2012-05-09 12:20:00,23.21,23.22,23.17,23.18,12600.0,22.7845,22.7943,22.7452,22.755,12600.0
2012-05-09 12:25:00,23.18,23.19,23.14,23.15,15700.0,22.755,22.7648,22.7158,22.7256,15700.0
2012-05-09 12:30:00,23.15,23.15,23.08,23.11,10200.0,22.7256,22.7256,22.6569,22.6863,10200.0
2012-05-09 12:35:00,23.11,23.11,23.06,23.09,10500.0,22.6863,22.6863,22.6372,22.6667,10500.0
2012-05-09 12:40:00,23.1,23.1,23.06,23.1,18800.0,22.6765,22.6765,22.6372,22.6765,18800.0
2012-05-09 12:45:00,23.09,23.12,23.07,23.12,16700.0,22.6667,22.6961,22.647,22.6961,16700.0
2012-05-09 12:50:00,23.12,23.14,23.07,23.09,10300.0,22.6961,22.7158,22.647,22.6667,10300.0
2012-05-09 12:55:00,23.11,23.17,23.1,23.17,11000.0,22.6863,22.7452,22.6765,22.7452,11000.0
2012-05-09 13:00:00,23.16,23.23,23.16,23.23,10500.0,22.7354,22.8041,22.7354,22.8041,10500.0
2012-05-09 13:05:00,23.25,23.28,23.22,23.27,66600.0,22.8237,22.8532,22.7943,22.8434,66600.0
2012-05-09 13:10:00,23.27,23.29,23.24,23.25,12400.0,22.8434,22.863,22.8139,22.8237,12400.0
2012-05-09 13:15:00,23.24,23.28,23.23,23.25,16100.0,22.8139,22.8532,22.8041,22.8237,16100.0
2012-05-09 13:20:00,23.25,23.36,23.25,23.31,20100.0,22.8237,22.9317,22.8237,22.8826,20100.0
2012-05-09 13:25:00,23.31,23.34,23.27,23.31,56800.0,22.8826,22.9121,22.8434,22.8826,56800.0
2012-05-09 13:30:00,23.32,23.39,23.32,23.34,35700.0,22.8925,22.9612,22.8925,22.9121,35700.0
2012-05-09 13:35:00,23.34,23.36,23.33,23.35,92500.0,22.9121,22.9317,22.9023,22.9219,92500.0
2012-05-09 13:40:00,23.35,23.39,23.35,23.36,39500.0,22.9219,22.9612,22.9219,22.9317,39500.0
2012-05-09 13:45:00,23.36,23.38,23.36,23.36,7200.0,22.9317,22.9514,22.9317,22.9317,7200.0
2012-05-09 13:50:00,23.37,23.42,23.37,23.38,20900.0,22.9415,22.9906,22.9415,22.9514,20900.0
2012-05-09 13:55:00,23.38,23.39,23.35,23.36,7700.0,22.9514,22.9612,22.9219,22.9317,7700.0
2012-05-09 14:00:00,23.35,23.36,23.3,23.3,11300.0,22.9219,22.9317,22.8728,22.8728,11300.0
2012-05-09 14:05:00,23.29,23.3,23.27,23.28,8600.0,22.863,22.8728,22.8434,22.8532,8600.0
2012-05-09 14:10:00,23.29,23.3,23.28,23.3,13000.0,22.863,22.8728,22.8532,22.8728,13000.0
2012-05-09 14:15:00,23.29,23.3,23.23,23.23,10700.0,22.863,22.8728,22.8041,22.8041,10700.0
2012-05-09 14:20:00,23.23,23.28,23.23,23.24,9600.0,22.8041,22.8532,22.8041,22.8139,9600.0
2012-05-09 14:25:00,23.25,23.26,23.25,23.26,10600.0,22.8237,22.8336,22.8237,22.8336,10600.0
2012-05-09 14:30:00,23.27,23.27,23.22,23.24,8300.0,22.8434,22.8434,22.7943,22.8139,8300.0
2012-05-09 14:35:00,23.24,23.26,23.21,23.21,8100.0,22.8139,22.8336,22.7845,22.7845,8100.0
2012-05-09 14:40:00,23.23,23.24,23.21,23.21,10900.0,22.8041,22.8139,22.7845,22.7845,10900.0
2012-05-09 14:45:00,23.21,23.22,23.16,23.16,12800.0,22.7845,22.7943,22.7354,22.7354,12800.0
2012-05-09 14:50:00,23.16,23.21,23.16,23.16,20400.0,22.7354,22.7845,22.7354,22.7354,20400.0
2012-05-09 14:55:00,23.16,23.19,23.14,23.18,19000.0,22.7354,22.7648,22.7158,22.755,19000.0
2012-05-09 15:00:00,23.17,23.18,23.15,23.15,21300.0,22.7452,22.755,22.7256,22.7256,21300.0
2012-05-09 15:05:00,23.15,23.15,23.11,23.13,22800.0,22.7256,22.7256,22.6863,22.7059,22800.0
2012-05-09 15:10:00,23.13,23.15,23.12,23.13,27600.0,22.7059,22.7256,22.6961,22.7059,27600.0
2012-05-09 15:15:00,23.13,23.22,23.12,23.2,25400.0,22.7059,22.7943,22.6961,22.7747,25400.0
2012-05-09 15:20:00,23.21,23.25,23.2,23.25,18800.0,22.7845,22.8237,22.7747,22.8237,18800.0
2012-05-09 15:25:00,23.25,23.25,23.2,23.23,44000.0,22.8237,22.8237,22.7747,22.8041,44000.0
2012-05-09 15:30:00,23.23,23.25,23.2,23.25,46400.0,22.8041,22.8237,22.7747,22.8237,46400.0
2012-05-09 15:35:00,23.25,23.25,23.21,23.23,55600.0,22.8237,22.8237,22.7845,22.8041,55600.0
2012-05-09 15:40:00,23.23,23.26,23.21,23.23,30200.0,22.8041,22.8336,22.7845,22.8041,30200.0
2012-05-09 15:45:00,23.22,23.24,23.2,23.21,49800.0,22.7943,22.8139,22.7747,22.7845,49800.0
2012-05-09 15:50:00,23.21,23.22,23.12,23.13,63500.0,22.7845,22.7943,22.6961,22.7059,63500.0
2012-05-09 15:55:00,23.13,23.18,23.11,23.13,112000.0,22.7059,22.755,22.6863,22.7059,112000.0
2012-05-10 09:30:00,23.42,23.57,23.39,23.57,58900.0,22.9906,23.1379,22.9612,23.1379,58900.0
2012-05-10 09:35:00,23.56,23.57,23.39,23.45,70400.0,23.1281,23.1379,22.9612,23.0201,70400.0
2012-05-10 09:40:00,23.46,23.47,23.28,23.32,38900.0,23.0299,23.0397,22.8532,22.8925,38900.0
2012-05-10 09:45:00,23.33,23.47,23.33,23.46,30100.0,22.9023,23.0397,22.9023,23.0299,30100.0
2012-05-10 09:50:00,23.47,23.48,23.3,23.3,26100.0,23.0397,23.0495,22.8728,22.8728,26100.0
2012-05-10 09:55:00,23.32,23.4,23.31,23.34,27700.0,22.8925,22.971,22.8826,22.9121,27700.0
2012-05-10 10:00:00,23.34,23.41,23.32,23.37,65000.0,22.9121,22.9808,22.8925,22.9415,65000.0
2012-05-10 10:05:00,23.38,23.46,23.38,23.4,38700.0,22.9514,23.0299,22.9514,22.971,38700.0
2012-05-10 10:10:00,23.4,23.41,23.31,23.32,18100.0,22.971,22.9808,22.8826,22.8925,18100.0
2012-05-10 10:15:00,23.31,23.35,23.3,23.3,32200.0,22.8826,22.9219,22.8728,22.8728,32200.0
2012-05-10 10:20:00,23.3,23.34,23.25,23.28,24900.0,22.8728,22.9121,22.8237,22.8532,24900.0
2012-05-10 10:25:00,23.27,23.33,23.25,23.33,19300.0,22.8434,22.9023,22.8237,22.9023,19300.0
2012-05-10 10:30:00,23.33,23.35,23.29,23.33,18900.0,22.9023,22.9219,22.863,22.9023,18900.0
2012-05-10 10:35:00,23.33,23.36,23.32,23.32,12400.0,22.9023,22.9317,22.8925,22.8925,12400.0
2012-05-10 10:40:00,23.33,23.37,23.3,23.32,19000.0,22.9023,22.9415,22.8728,22.8925,19000.0
2012-05-10 10:45:00,23.32,23.32,23.26,23.27,13800.0,22.8925,22.8925,22.8336,22.8434,13800.0
2012-05-10 10:50:00,23.28,23.31,23.25,23.26,19600.0,22.8532,22.8826,22.8237,22.8336,19600.0
2012-05-10 10:55:00,23.26,23.26,23.19,23.24,15100.0,22.8336,22.8336,22.7648,22.8139,15100.0
2012-05-10 11:00:00,23.24,23.25,23.2,23.21,18500.0,22.8139,22.8237,22.7747,22.7845,18500.0
2012-05-10 11:05:00,23.21,23.21,23.17,23.2,24400.0,22.7845,22.7845,22.7452,22.7747,24400.0
2012-05-10 11:10:00,23.2,23.24,23.17,23.19,19900.0,22.7747,22.8139,22.7452,22.7648,19900.0
2012-05-10 11:15:00,23.19,23.24,23.19,23.22,36100.0,22.7648,22.8139,22.7648,22.7943,36100.0
2012-05-10 11:20:00,23.21,23.31,23.2,23.29,24700.0,22.7845,22.8826,22.7747,22.863,24700.0
2012-05-10 11:25:00,23.3,23.35,23.29,23.34,16600.0,22.8728,22.9219,22.863,22.9121,16600.0
2012-05-10 11:30:00,23.34,23.37,23.32,23.36,16100.0,22.9121,22.9415,22.8925,22.9317,16100.0
2012-05-10 11:35:00,23.37,23.41,23.35,23.35,23500.0,22.9415,22.9808,22.9219,22.9219,23500.0
2012-05-10 11:40:00,23.35,23.37,23.29,23.3,18000.0,22.9219,22.9415,22.863,22.8728,18000.0
2012-05-10 11:45:00,23.31,23.35,23.29,23.3,53600.0,22.8826,22.9219,22.863,22.8728,53600.0
2012-05-10 11:50:00,23.3,23.3,23.25,23.25,13700.0,22.8728,22.8728,22.8237,22.8237,13700.0
2012-05-10 11:55:00,23.25,23.26,23.22,23.26,80800.0,22.8237,22.8336,22.7943,22.8336,80800.0
2012-05-10 12:00:00,23.26,23.27,23.21,23.22,70800.0,22.8336,22.8434,22.7845,22.7943,70800.0
2012-05-10 12:05:00,23.22,23.25,23.18,23.24,20900.0,22.7943,22.8237,22.755,22.8139,20900.0
2012-05-10 12:10:00,23.24,23.25,23.22,23.23,7600.0,22.8139,22.8237,22.7943,22.8041,7600.0
2012-05-10 12:15:00,23.23,23.26,23.22,23.24,35900.0,22.8041,22.8336,22.7943,22.8139,35900.0
2012-05-10 12:20:00,23.23,23.24,23.18,23.18,15700.0,22.8041,22.8139,22.755,22.755,15700.0
2012-05-10 12:25:00,23.16,23.21,23.14,23.14,30100.0,22.7354,22.7845,22.7158,22.7158,30100.0
2012-05-10 12:30:00,23.14,23.19,23.14,23.18,8200.0,22.7158,22.7648,22.7158,22.755,8200.0
2012-05-10 12:35:00,23.18,23.19,23.17,23.18,4800.0,22.755,22.7648,22.7452,22.755,4800.0
2012-05-10 12:40:00,23.17,23.17,23.12,23.14,26800.0,22.7452,22.7452,22.6961,22.7158,26800.0
2012-05-10 12:45:00,23.14,23.15,23.12,23.12,47600.0,22.7158,22.7256,22.6961,22.6961,47600.0
2012-05-10 12:50:00,23.13,23.15,23.12,23.15,42900.0,22.7059,22.7256,22.6961,22.7256,42900.0
2012-05-10 12:55:00,23.15,23.18,23.14,23.18,17400.0,22.7256,22.755,22.7158,22.755,17400.0
2012-05-10 13:00:00,23.18,23.2,23.15,23.19,11300.0,22.755,22.7747,22.7256,22.7648,11300.0
2012-05-10 13:05:00,23.19,23.19,23.16,23.19,7000.0,22.7648,22.7648,22.7354,22.7648,7000.0
2012-05-10 13:10:00,23.19,23.2,23.15,23.19,11500.0,22.7648,22.7747,22.7256,22.7648,11500.0
2012-05-10 13:15:00,23.2,23.2,23.16,23.18,12900.0,22.7747,22.7747,22.7354,22.755,12900.0
2012-05-10 13:20:00,23.19,23.2,23.17,23.19,9500.0,22.7648,22.7747,22.7452,22.7648,9500.0
2012-05-10 13:25:00,23.2,23.2,23.18,23.2,24600.0,22.7747,22.7747,22.755,22.7747,24600.0
2012-05-10 13:30:00,23.21,23.22,23.2,23.22,7000.0,22.7845,22.7943,22.7747,22.7943,7000.0
2012-05-10 13:35:00,23.22,23.22,23.18,23.18,6100.0,22.7943,22.7943,22.755,22.755,6100.0
2012-05-10 13:40:00,23.18,23.22,23.17,23.2,13700.0,22.755,22.7943,22.7452,22.7747,13700.0
2012-05-10 13:45:00,23.2,23.22,23.19,23.2,9400.0,22.7747,22.7943,22.7648,22.7747,9400.0
2012-05-10 13:50:00,23.21,23.25,23.21,23.23,14000.0,22.7845,22.8237,22.7845,22.8041,14000.0
2012-05-10 13:55:00,23.22,23.23,23.18,23.19,13200.0,22.7943,22.8041,22.755,22.7648,13200.0
2012-05-10 14:00:00,23.2,23.23,23.19,23.22,11800.0,22.7747,22.8041,22.7648,22.7943,11800.0
2012-05-10 14:05:00,23.22,23.23,23.19,23.19,7600.0,22.7943,22.8041,22.7648,22.7648,7600.0
2012-05-10 14:10:00,23.19,23.22,23.18,23.18,25800.0,22.7648,22.7943,22.755,22.755,25800.0
2012-05-10 14:15:00,23.19,23.21,23.14,23.15,39600.0,22.7648,22.7845,22.7158,22.7256,39600.0
2012-05-10 14:20:00,23.15,23.16,23.08,23.08,37100.0,22.7256,22.7354,22.6569,22.6569,37100.0
2012-05-10 14:25:00,23.09,23.12,23.09,23.11,15400.0,22.6667,22.6961,22.6667,22.6863,15400.0
2012-05-10 14:30:00,23.11,23.11,23.06,23.07,16400.0,22.6863,22.6863,22.6372,22.647,16400.0
2012-05-10 14:35:00,23.08,23.12,23.06,23.1,50400.0,22.6569,22.6961,22.6372,22.6765,50400.0
2012-05-10 14:40:00,23.1,23.1,23.06,23.06,13000.0,22.6765,22.6765,22.6372,22.6372,13000.0
2012-05-10 14:45:00,23.06,23.07,23.03,23.06,20400.0,22.6372,22.647,22.6078,22.6372,20400.0
2012-05-10 14:50:00,23.05,23.09,23.04,23.09,20400.0,22.6274,22.6667,22.6176,22.6667,20400.0
2012-05-10 14:55:00,23.09,23.09,23.05,23.06,22900.0,22.6667,22.6667,22.6274,22.6372,22900.0
2012-05-10 15:00:00,23.06,23.09,23.05,23.09,17600.0,22.6372,22.6667,22.6274,22.6667,17600.0
2012-05-10 15:05:00,23.09,23.1,23.07,23.08,16600.0,22.6667,22.6765,22.647,22.6569,16600.0
2012-05-10 15:10:00,23.08,23.1,23.08,23.08,16300.0,22.6569,22.6765,22.6569,22.6569,16300.0
2012-05-10 15:15:00,23.08,23.08,23.07,23.08,19000.0,22.6569,22.6569,22.647,22.6569,19000.0
2012-05-10 15:20:00,23.09,23.09,23.0,23.05,52800.0,22.6667,22.6667,22.5783,22.6274,52800.0
2012-05-10 15:25:00,23.05,23.07,23.03,23.07,19600.0,22.6274,22.647,22.6078,22.647,19600.0
2012-05-10 15:30:00,23.07,23.09,23.03,23.08,31600.0,22.647,22.6667,22.6078,22.6569,31600.0
2012-05-10 15:35:00,23.07,23.08,23.04,23.07,21000.0,22.647,22.6569,22.6176,22.647,21000.0
2012-05-10 15:40:00,23.07,23.09,23.01,23.03,29400.0,22.647,22.6667,22.5881,22.6078,29400.0
2012-05-10 15:45:00,23.03,23.03,22.94,22.98,224500.0,22.6078,22.6078,22.5194,22.5587,224500.0
2012-05-10 15:50:00,22.98,23.02,22.97,23.02,151400.0,22.5587,22.598,22.5489,22.598,151400.0
2012-05-10 15:55:00,23.02,23.04,23.01,23.03,98700.0,22.598,22.6176,22.5881,22.6078,98700.0
2012-05-11 09:30:00,22.93,23.13,22.92,23.13,30900.0,22.5096,22.7059,22.4998,22.7059,30900.0
2012-05-11 09:35:00,23.11,23.22,23.08,23.22,6300.0,22.6863,22.7943,22.6569,22.7943,6300.0
2012-05-11 09:40:00,23.2,23.24,23.1,23.12,6300.0,22.7747,22.8139,22.6765,22.6961,6300.0
2012-05-11 09:45:00,23.15,23.21,23.15,23.15,8500.0,22.7256,22.7845,22.7256,22.7256,8500.0
2012-05-11 09:50:00,23.18,23.2,23.14,23.18,8100.0,22.755,22.7747,22.7158,22.755,8100.0
2012-05-11 09:55:00,23.18,23.21,23.02,23.04,39100.0,22.755,22.7845,22.598,22.6176,39100.0
2012-05-11 10:00:00,23.04,23.11,23.02,23.06,36800.0,22.6176,22.6863,22.598,22.6372,36800.0
2012-05-11 10:05:00,23.06,23.07,23.01,23.03,12100.0,22.6372,22.647,22.5881,22.6078,12100.0
2012-05-11 10:10:00,23.03,23.06,22.98,22.98,38600.0,22.6078,22.6372,22.5587,22.5587,38600.0
2012-05-11 10:15:00,22.98,23.09,22.98,23.08,44300.0,22.5587,22.6667,22.5587,22.6569,44300.0
2012-05-11 10:20:00,23.09,23.09,23.05,23.06,23000.0,22.6667,22.6667,22.6274,22.6372,23000.0
2012-05-11 10:25:00,23.05,23.08,23.04,23.06,20800.0,22.6274,22.6569,22.6176,22.6372,20800.0
2012-05-11 10:30:00,23.07,23.11,23.07,23.09,32100.0,22.647,22.6863,22.647,22.6667,32100.0
2012-05-11 10:35:00,23.09,23.14,23.08,23.12,37700.0,22.6667,22.7158,22.6569,22.6961,37700.0
2012-05-11 10:40:00,23.13,23.17,23.13,23.13,16800.0,22.7059,22.7452,22.7059,22.7059,16800.0
2012-05-11 10:45:00,23.13,23.16,23.12,23.15,9600.0,22.7059,22.7354,22.6961,22.7256,9600.0
2012-05-11 10:50:00,23.15,23.15,23.12,23.13,7400.0,22.7256,22.7256,22.6961,22.7059,7400.0
2012-05-11 10:55:00,23.13,23.16,23.13,23.14,9900.0,22.7059,22.7354,22.7059,22.7158,9900.0
2012-05-11 11:00:00,23.15,23.16,23.09,23.1,12900.0,22.7256,22.7354,22.6667,22.6765,12900.0
2012-05-11 11:05:00,23.1,23.16,23.09,23.16,12300.0,22.6765,22.7354,22.6667,22.7354,12300.0
2012-05-11 11:10:00,23.15,23.2,23.14,23.17,13200.0,22.7256,22.7747,22.7158,22.7452,13200.0
2012-05-11 11:15:00,23.17,23.21,23.17,23.21,16100.0,22.7452,22.7845,22.7452,22.7845,16100.0
2012-05-11 11:20:00,23.2,23.22,23.18,23.2,21300.0,22.7747,22.7943,22.755,22.7747,21300.0
2012-05-11 11:25:00,23.2,23.22,23.18,23.2,25100.0,22.7747,22.7943,22.755,22.7747,25100.0
2012-05-11 11:30:00,23.2,23.27,23.19,23.26,39500.0,22.7747,22.8434,22.7648,22.8336,39500.0
2012-05-11 11:35:00,23.25,23.26,23.22,23.23,14100.0,22.8237,22.8336,22.7943,22.8041,14100.0
2012-05-11 11:40:00,23.22,23.22,23.14,23.16,13500.0,22.7943,22.7943,22.7158,22.7354,13500.0
2012-05-11 11:45:00,23.16,23.19,23.16,23.19,6400.0,22.7354,22.7648,22.7354,22.7648,6400.0
2012-05-11 11:50:00,23.18,23.18,23.14,23.16,8000.0,22.755,22.755,22.7158,22.7354,8000.0
2012-05-11 11:55:00,23.17,23.17,23.14,23.16,6200.0,22.7452,22.7452,22.7158,22.7354,6200.0
2012-05-11 12:00:00,23.17,23.18,23.15,23.17,7400.0,22.7452,22.755,22.7256,22.7452,7400.0
2012-05-11 12:05:00,23.17,23.2,23.16,23.17,9200.0,22.7452,22.7747,22.7354,22.7452,9200.0
2012-05-11 12:10:00,23.17,23.18,23.16,23.18,4300.0,22.7452,22.755,22.7354,22.755,4300.0
2012-05-11 12:15:00,23.17,23.18,23.15,23.17,4100.0,22.7452,22.755,22.7256,22.7452,4100.0
2012-05-11 12:20:00,23.16,23.21,23.16,23.2,7500.0,22.7354,22.7845,22.7354,22.7747,7500.0
2012-05-11 12:25:00,23.2,23.2,23.15,23.15,4800.0,22.7747,22.7747,22.7256,22.7256,4800.0
2012-05-11 12:30:00,23.14,23.14,23.13,23.13,2400.0,22.7158,22.7158,22.7059,22.7059,2400.0
2012-05-11 12:35:00,23.13,23.15,23.12,23.12,14000.0,22.7059,22.7256,22.6961,22.6961,14000.0
2012-05-11 12:40:00,23.12,23.12,23.11,23.11,5600.0,22.6961,22.6961,22.6863,22.6863,5600.0
2012-05-11 12:45:00,23.11,23.15,23.11,23.14,8200.0,22.6863,22.7256,22.6863,22.7158,8200.0
2012-05-11 12:50:00,23.14,23.14,23.08,23.08,14600.0,22.7158,22.7158,22.6569,22.6569,14600.0
2012-05-11 12:55:00,23.09,23.12,23.09,23.1,7000.0,22.6667,22.6961,22.6667,22.6765,7000.0
2012-05-11 13:00:00,23.09,23.11,23.06,23.11,7600.0,22.6667,22.6863,22.6372,22.6863,7600.0
2012-05-11 13:05:00,23.12,23.12,23.05,23.05,7300.0,22.6961,22.6961,22.6274,22.6274,7300.0
2012-05-11 13:10:00,23.05,23.07,23.02,23.07,7700.0,22.6274,22.647,22.598,22.647,7700.0
2012-05-11 13:15:00,23.06,23.06,23.0,23.02,41700.0,22.6372,22.6372,22.5783,22.598,41700.0
2012-05-11 13:20:00,23.02,23.03,22.97,22.98,19900.0,22.598,22.6078,22.5489,22.5587,19900.0
2012-05-11 13:25:00,22.98,23.01,22.98,23.0,7600.0,22.5587,22.5881,22.5587,22.5783,7600.0
2012-05-11 13:30:00,23.0,23.04,22.99,22.99,12900.0,22.5783,22.6176,22.5685,22.5685,12900.0
2012-05-11 13:35:00,23.0,23.02,22.97,22.98,17100.0,22.5783,22.598,22.5489,22.5587,17100.0
2012-05-11 13:40:00,22.98,23.02,22.97,23.01,8100.0,22.5587,22.598,22.5489,22.5881,8100.0
2012-05-11 13:45:00,23.02,23.02,22.99,23.0,9900.0,22.598,22.598,22.5685,22.5783,9900.0
2012-05-11 13:50:00,23.0,23.07,23.0,23.07,18500.0,22.5783,22.647,22.5783,22.647,18500.0
2012-05-11 13:55:00,23.08,23.11,23.06,23.1,12800.0,22.6569,22.6863,22.6372,22.6765,12800.0
2012-05-11 14:00:00,23.11,23.13,23.09,23.1,14300.0,22.6863,22.7059,22.6667,22.6765,14300.0
2012-05-11 14:05:00,23.09,23.13,23.06,23.1,8600.0,22.6667,22.7059,22.6372,22.6765,8600.0
2012-05-11 14:10:00,23.1,23.13,23.1,23.12,19500.0,22.6765,22.7059,22.6765,22.6961,19500.0
2012-05-11 14:15:00,23.11,23.17,23.11,23.17,5000.0,22.6863,22.7452,22.6863,22.7452,5000.0
2012-05-11 14:20:00,23.18,23.2,23.18,23.2,35900.0,22.755,22.7747,22.755,22.7747,35900.0
2012-05-11 14:25:00,23.2,23.21,23.19,23.21,9500.0,22.7747,22.7845,22.7648,22.7845,9500.0
2012-05-11 14:30:00,23.21,23.22,23.18,23.19,13400.0,22.7845,22.7943,22.755,22.7648,13400.0
2012-05-11 14:35:00,23.19,23.19,23.17,23.18,11900.0,22.7648,22.7648,22.7452,22.755,11900.0
2012-05-11 14:40:00,23.18,23.18,23.17,23.18,2500.0,22.755,22.755,22.7452,22.755,2500.0
2012-05-11 14:45:00,23.18,23.22,23.18,23.2,12400.0,22.755,22.7943,22.755,22.7747,12400.0
2012-05-11 14:50:00,23.2,23.21,23.18,23.19,21500.0,22.7747,22.7845,22.755,22.7648,21500.0
2012-05-11 14:55:00,23.2,23.21,23.18,23.2,25200.0,22.7747,22.7845,22.755,22.7747,25200.0
2012-05-11 15:00:00,23.21,23.21,23.18,23.18,13500.0,22.7845,22.7845,22.755,22.755,13500.0
2012-05-11 15:05:00,23.18,23.18,23.12,23.14,13600.0,22.755,22.755,22.6961,22.7158,13600.0
2012-05-11 15:10:00,23.14,23.15,23.1,23.13,19400.0,22.7158,22.7256,22.6765,22.7059,19400.0
2012-05-11 15:15:00,23.13,23.16,23.12,23.16,10200.0,22.7059,22.7354,22.6961,22.7354,10200.0
2012-05-11 15:20:00,23.16,23.17,23.13,23.13,13000.0,22.7354,22.7452,22.7059,22.7059,13000.0
2012-05-11 15:25:00,23.13,23.15,23.11,23.14,9900.0,22.7059,22.7256,22.6863,22.7158,9900.0
2012-05-11 15:30:00,23.13,23.14,23.1,23.14,17500.0,22.7059,22.7158,22.6765,22.7158,17500.0
2012-05-11 15:35:00,23.15,23.16,23.13,23.14,37300.0,22.7256,22.7354,22.7059,22.7158,37300.0
2012-05-11 15:40:00,23.14,23.14,23.13,23.14,30800.0,22.7158,22.7158,22.7059,22.7158,30800.0
2012-05-11 15:45:00,23.14,23.16,23.11,23.15,32100.0,22.7158,22.7354,22.6863,22.7256,32100.0
2012-05-11 15:50:00,23.14,23.16,23.12,23.13,57500.0,22.7158,22.7354,22.6961,22.7059,57500.0
2012-05-11 15:55:00,23.14,23.15,23.11,23.12,51800.0,22.7158,22.7256,22.6863,22.6961,51800.0
2012-05-14 09:30:00,22.9,22.99,22.86,22.91,16800.0,22.4802,22.5685,22.4409,22.49,16800.0
2012-05-14 09:35:00,22.95,22.95,22.88,22.89,5200.0,22.5292,22.5292,22.4605,22.4703,5200.0
2012-05-14 09:40:00,22.88,22.88,22.83,22.85,14500.0,22.4605,22.4605,22.4114,22.4311,14500.0
2012-05-14 09:45:00,22.83,22.85,22.8,22.85,9300.0,22.4114,22.4311,22.382,22.4311,9300.0
2012-05-14 09:50:00,22.85,22.91,22.85,22.88,7200.0,22.4311,22.49,22.4311,22.4605,7200.0
2012-05-14 09:55:00,22.88,22.9,22.81,22.86,13000.0,22.4605,22.4802,22.3918,22.4409,13000.0
2012-05-14 10:00:00,22.85,22.89,22.84,22.86,14100.0,22.4311,22.4703,22.4213,22.4409,14100.0
2012-05-14 10:05:00,22.85,22.87,22.82,22.85,12600.0,22.4311,22.4507,22.4016,22.4311,12600.0
2012-05-14 10:10:00,22.83,22.85,22.81,22.83,14700.0,22.4114,22.4311,22.3918,22.4114,14700.0
2012-05-14 10:15:00,22.83,22.87,22.83,22.85,6400.0,22.4114,22.4507,22.4114,22.4311,6400.0
2012-05-14 10:20:00,22.84,22.87,22.82,22.85,10300.0,22.4213,22.4507,22.4016,22.4311,10300.0
2012-05-14 10:25:00,22.85,22.85,22.79,22.82,13000.0,22.4311,22.4311,22.3722,22.4016,13000.0
2012-05-14 10:30:00,22.81,22.85,22.81,22.83,9800.0,22.3918,22.4311,22.3918,22.4114,9800.0
2012-05-14 10:35:00,22.83,22.89,22.83,22.88,9000.0,22.4114,22.4703,22.4114,22.4605,9000.0
2012-05-14 10:40:00,22.87,22.88,22.83,22.86,10500.0,22.4507,22.4605,22.4114,22.4409,10500.0
2012-05-14 10:45:00,22.87,22.91,22.86,22.91,12600.0,22.4507,22.49,22.4409,22.49,12600.0
2012-05-14 10:50:00,22.91,22.98,22.89,22.97,17900.0,22.49,22.5587,22.4703,22.5489,17900.0
2012-05-14 10:55:00,22.97,22.97,22.92,22.92,13300.0,22.5489,22.5489,22.4998,22.4998,13300.0
2012-05-14 11:00:00,22.91,22.92,22.89,22.92,11800.0,22.49,22.4998,22.4703,22.4998,11800.0
2012-05-14 11:05:00,22.91,22.94,22.88,22.88,7300.0,22.49,22.5194,22.4605,22.4605,7300.0
2012-05-14 11:10:00,22.89,22.91,22.88,22.89,5500.0,22.4703,22.49,22.4605,22.4703,5500.0
2012-05-14 11:15:00,22.89,22.9,22.86,22.87,11600.0,22.4703,22.4802,22.4409,22.4507,11600.0
2012-05-14 11:20:00,22.88,22.96,22.87,22.93,12000.0,22.4605,22.5391,22.4507,22.5096,12000.0
2012-05-14 11:25:00,22.93,22.99,22.93,22.98,44800.0,22.5096,22.5685,22.5096,22.5587,44800.0
2012-05-14 11:30:00,22.98,23.0,22.98,23.0,6000.0,22.5587,22.5783,22.5587,22.5783,6000.0
2012-05-14 11:35:00,23.0,23.0,22.98,22.99,2800.0,22.5783,22.5783,22.5587,22.5685,2800.0
2012-05-14 11:40:00,22.99,22.99,22.94,22.94,11900.0,22.5685,22.5685,22.5194,22.5194,11900.0
2012-05-14 11:45:00,22.94,22.95,22.93,22.95,5700.0,22.5194,22.5292,22.5096,22.5292,5700.0
2012-05-14 11:50:00,22.96,22.96,22.94,22.94,5800.0,22.5391,22.5391,22.5194,22.5194,5800.0
2012-05-14 11:55:00,22.95,22.97,22.93,22.96,7500.0,22.5292,22.5489,22.5096,22.5391,7500.0
2012-05-14 12:00:00,22.96,22.96,22.94,22.96,3000.0,22.5391,22.5391,22.5194,22.5391,3000.0
2012-05-14 12:05:00,22.96,22.97,22.95,22.95,5100.0,22.5391,22.5489,22.5292,22.5292,5100.0
2012-05-14 12:10:00,22.96,22.96,22.93,22.93,41800.0,22.5391,22.5391,22.5096,22.5096,41800.0
2012-05-14 12:15:00,22.93,22.95,22.93,22.95,7400.0,22.5096,22.5292,22.5096,22.5292,7400.0
2012-05-14 12:20:00,22.95,22.98,22.95,22.97,5800.0,22.5292,22.5587,22.5292,22.5489,5800.0
2012-05-14 12:25:00,22.97,23.0,22.96,22.97,59500.0,22.5489,22.5783,22.5391,22.5489,59500.0
2012-05-14 12:30:00,22.98,22.98,22.96,22.98,4700.0,22.5587,22.5587,22.5391,22.5587,4700.0
2012-05-14 12:35:00,22.97,22.99,22.96,22.98,6500.0,22.5489,22.5685,22.5391,22.5587,6500.0
2012-05-14 12:40:00,22.98,23.01,22.98,23.01,2200.0,22.5587,22.5881,22.5587,22.5881,2200.0
2012-05-14 12:45:00,23.01,23.01,22.98,22.98,5900.0,22.5881,22.5881,22.5587,22.5587,5900.0
2012-05-14 12:50:00,22.98,23.01,22.98,23.01,3200.0,22.5587,22.5881,22.5587,22.5881,3200.0
2012-05-14 12:55:00,23.01,23.01,23.0,23.0,6600.0,22.5881,22.5881,22.5783,22.5783,6600.0
2012-05-14 13:00:00,22.99,23.01,22.99,23.01,3400.0,22.5685,22.5881,22.5685,22.5881,3400.0
2012-05-14 13:05:00,23.01,23.01,23.0,23.01,600.0,22.5881,22.5881,22.5783,22.5881,600.0
2012-05-14 13:10:00,23.0,23.0,22.97,22.98,9900.0,22.5783,22.5783,22.5489,22.5587,9900.0
2012-05-14 13:15:00,22.99,22.99,22.95,22.97,8400.0,22.5685,22.5685,22.5292,22.5489,8400.0
2012-05-14 13:20:00,22.97,23.0,22.96,23.0,7500.0,22.5489,22.5783,22.5391,22.5783,7500.0
2012-05-14 13:25:00,22.99,23.0,22.99,23.0,13300.0,22.5685,22.5783,22.5685,22.5783,13300.0
2012-05-14 13:30:00,23.0,23.02,22.99,23.0,14500.0,22.5783,22.598,22.5685,22.5783,14500.0
2012-05-14 13:35:00,23.0,23.02,22.99,22.99,12000.0,22.5783,22.598,22.5685,22.5685,12000.0
2012-05-14 13:40:00,23.0,23.0,22.99,23.0,9600.0,22.5783,22.5783,22.5685,22.5783,9600.0
2012-05-14 13:45:00,23.0,23.0,23.0,23.0,1900.0,22.5783,22.5783,22.5783,22.5783,1900.0
2012-05-14 13:50:00,23.0,23.05,23.0,23.03,15700.0,22.5783,22.6274,22.5783,22.6078,15700.0
2012-05-14 13:55:00,23.02,23.03,23.0,23.01,7500.0,22.598,22.6078,22.5783,22.5881,7500.0
2012-05-14 14:00:00,23.01,23.05,23.01,23.05,6900.0,22.5881,22.6274,22.5881,22.6274,6900.0
2012-05-14 14:05:00,23.04,23.05,23.04,23.05,1700.0,22.6176,22.6274,22.6176,22.6274,1700.0
2012-05-14 14:10:00,23.05,23.05,23.03,23.03,9100.0,22.6274,22.6274,22.6078,22.6078,9100.0
2012-05-14 14:15:00,23.04,23.04,23.01,23.01,3400.0,22.6176,22.6176,22.5881,22.5881,3400.0
2012-05-14 14:20:00,23.0,23.02,23.0,23.02,8300.0,22.5783,22.598,22.5783,22.598,8300.0
2012-05-14 14:25:00,23.02,23.03,23.0,23.02,4600.0,22.598,22.6078,22.5783,22.598,4600.0
2012-05-14 14:30:00,23.01,23.03,23.0,23.01,3200.0,22.5881,22.6078,22.5783,22.5881,3200.0
2012-05-14 14:35:00,23.0,23.01,22.95,22.95,17500.0,22.5783,22.5881,22.5292,22.5292,17500.0
2012-05-14 14:40:00,22.96,22.98,22.96,22.98,8200.0,22.5391,22.5587,22.5391,22.5587,8200.0
2012-05-14 14:45:00,22.99,22.99,22.94,22.96,16200.0,22.5685,22.5685,22.5194,22.5391,16200.0
2012-05-14 14:50:00,22.96,22.98,22.96,22.97,13200.0,22.5391,22.5587,22.5391,22.5489,13200.0
2012-05-14 14:55:00,22.97,22.98,22.94,22.95,15400.0,22.5489,22.5587,22.5194,22.5292,15400.0
2012-05-14 15:00:00,22.95,22.96,22.91,22.91,7900.0,22.5292,22.5391,22.49,22.49,7900.0
2012-05-14 15:05:00,22.9,22.94,22.89,22.93,10800.0,22.4802,22.5194,22.4703,22.5096,10800.0
2012-05-14 15:10:00,22.93,22.96,22.93,22.96,12200.0,22.5096,22.5391,22.5096,22.5391,12200.0
2012-05-14 15:15:00,22.96,22.96,22.95,22.96,2500.0,22.5391,22.5391,22.5292,22.5391,2500.0
2012-05-14 15:20:00,22.96,22.97,22.95,22.97,20100.0,22.5391,22.5489,22.5292,22.5489,20100.0
2012-05-14 15:25:00,22.97,22.97,22.96,22.97,5100.0,22.5489,22.5489,22.5391,22.5489,5100.0
2012-05-14 15:30:00,22.97,23.0,22.96,22.98,17400.0,22.5489,22.5783,22.5391,22.5587,17400.0
2012-05-14 15:35:00,22.98,22.98,22.96,22.96,18100.0,22.5587,22.5587,22.5391,22.5391,18100.0
2012-05-14 15:40:00,22.96,22.99,22.95,22.97,47800.0,22.5391,22.5685,22.5292,22.5489,47800.0
2012-05-14 15:45:00,22.96,22.97,22.95,22.95,24200.0,22.5391,22.5489,22.5292,22.5292,24200.0
2012-05-14 15:50:00,22.96,22.98,22.93,22.94,33300.0,22.5391,22.5587,22.5096,22.5194,33300.0
2012-05-14 15:55:00,22.93,22.95,22.9,22.91,47500.0,22.5096,22.5292,22.4802,22.49,47500.0
2012-05-15 09:30:00,22.85,22.86,22.77,22.86,12100.0,22.4311,22.4409,22.3525,22.4409,12100.0
2012-05-15 09:35:00,22.84,22.87,22.81,22.84,36100.0,22.4213,22.4507,22.3918,22.4213,36100.0
2012-05-15 09:40:00,22.84,22.87,22.8,22.8,17600.0,22.4213,22.4507,22.382,22.382,17600.0
2012-05-15 09:45:00,22.77,22.79,22.7,22.76,5600.0,22.3525,22.3722,22.2838,22.3427,5600.0
2012-05-15 09:50:00,22.77,22.85,22.77,22.85,6900.0,22.3525,22.4311,22.3525,22.4311,6900.0
2012-05-15 09:55:00,22.83,22.86,22.82,22.83,4800.0,22.4114,22.4409,22.4016,22.4114,4800.0
2012-05-15 10:00:00,22.84,22.97,22.83,22.86,23800.0,22.4213,22.5489,22.4114,22.4409,23800.0
2012-05-15 10:05:00,22.86,22.95,22.84,22.93,10600.0,22.4409,22.5292,22.4213,22.5096,10600.0
2012-05-15 10:10:00,22.91,22.96,22.89,22.95,7800.0,22.49,22.5391,22.4703,22.5292,7800.0
2012-05-15 10:15:00,22.95,22.96,22.89,22.9,9300.0,22.5292,22.5391,22.4703,22.4802,9300.0
2012-05-15 10:20:00,22.9,22.92,22.87,22.88,21500.0,22.4802,22.4998,22.4507,22.4605,21500.0
2012-05-15 10:25:00,22.88,22.93,22.88,22.91,25500.0,22.4605,22.5096,22.4605,22.49,25500.0
2012-05-15 10:30:00,22.9,22.91,22.87,22.87,14500.0,22.4802,22.49,22.4507,22.4507,14500.0
2012-05-15 10:35:00,22.88,22.91,22.88,22.9,13500.0,22.4605,22.49,22.4605,22.4802,13500.0
2012-05-15 10:40:00,22.89,22.92,22.87,22.87,20300.0,22.4703,22.4998,22.4507,22.4507,20300.0
2012-05-15 10:45:00,22.88,22.88,22.84,22.85,24200.0,22.4605,22.4605,22.4213,22.4311,24200.0
2012-05-15 10:50:00,22.85,22.85,22.8,22.81,6000.0,22.4311,22.4311,22.382,22.3918,6000.0
2012-05-15 10:55:00,22.81,22.83,22.8,22.8,8100.0,22.3918,22.4114,22.382,22.382,8100.0
2012-05-15 11:00:00,22.8,22.8,22.77,22.77,29700.0,22.382,22.382,22.3525,22.3525,29700.0
2012-05-15 11:05:00,22.77,22.77,22.75,22.76,4700.0,22.3525,22.3525,22.3329,22.3427,4700.0
2012-05-15 11:10:00,22.76,22.76,22.74,22.75,34300.0,22.3427,22.3427,22.3231,22.3329,34300.0
2012-05-15 11:15:00,22.74,22.77,22.74,22.77,12800.0,22.3231,22.3525,22.3231,22.3525,12800.0
2012-05-15 11:20:00,22.77,22.81,22.77,22.81,8300.0,22.3525,22.3918,22.3525,22.3918,8300.0
2012-05-15 11:25:00,22.81,22.81,22.8,22.8,15700.0,22.3918,22.3918,22.382,22.382,15700.0
2012-05-15 11:30:00,22.81,22.82,22.8,22.8,6700.0,22.3918,22.4016,22.382,22.382,6700.0
2012-05-15 11:35:00,22.8,22.86,22.8,22.85,8800.0,22.382,22.4409,22.382,22.4311,8800.0
2012-05-15 11:40:00,22.85,22.9,22.83,22.9,9500.0,22.4311,22.4802,22.4114,22.4802,9500.0
2012-05-15 11:45:00,22.91,22.97,22.89,22.96,21100.0,22.49,22.5489,22.4703,22.5391,21100.0
2012-05-15 11:50:00,22.94,22.95,22.91,22.93,5700.0,22.5194,22.5292,22.49,22.5096,5700.0
2012-05-15 11:55:00,22.93,22.94,22.93,22.93,3700.0,22.5096,22.5194,22.5096,22.5096,3700.0
2012-05-15 12:00:00,22.94,22.96,22.94,22.96,5300.0,22.5194,22.5391,22.5194,22.5391,5300.0
2012-05-15 12:05:00,22.97,23.02,22.96,23.0,10600.0,22.5489,22.598,22.5391,22.5783,10600.0
2012-05-15 12:10:00,23.01,23.01,22.99,23.01,3800.0,22.5881,22.5881,22.5685,22.5881,3800.0
2012-05-15 12:15:00,23.0,23.0,22.95,22.96,4500.0,22.5783,22.5783,22.5292,22.5391,4500.0
2012-05-15 12:20:00,22.96,22.96,22.93,22.93,5600.0,22.5391,22.5391,22.5096,22.5096,5600.0
2012-05-15 12:25:00,22.93,22.96,22.92,22.93,13800.0,22.5096,22.5391,22.4998,22.5096,13800.0
2012-05-15 12:30:00,22.92,22.95,22.91,22.93,41600.0,22.4998,22.5292,22.49,22.5096,41600.0
2012-05-15 12:35:00,22.94,22.98,22.94,22.97,3700.0,22.5194,22.5587,22.5194,22.5489,3700.0
2012-05-15 12:40:00,22.97,22.99,22.95,22.98,2900.0,22.5489,22.5685,22.5292,22.5587,2900.0
2012-05-15 12:45:00,22.98,22.98,22.92,22.92,1600.0,22.5587,22.5587,22.4998,22.4998,1600.0
2012-05-15 12:50:00,22.92,22.92,22.85,22.85,5200.0,22.4998,22.4998,22.4311,22.4311,5200.0
2012-05-15 12:55:00,22.85,22.86,22.82,22.83,4900.0,22.4311,22.4409,22.4016,22.4114,4900.0
2012-05-15 13:00:00,22.83,22.83,22.82,22.82,7500.0,22.4114,22.4114,22.4016,22.4016,7500.0
2012-05-15 13:05:00,22.82,22.83,22.8,22.81,4300.0,22.4016,22.4114,22.382,22.3918,4300.0
2012-05-15 13:10:00,22.8,22.85,22.8,22.81,12900.0,22.382,22.4311,22.382,22.3918,12900.0
2012-05-15 13:15:00,22.81,22.81,22.79,22.8,4700.0,22.3918,22.3918,22.3722,22.382,4700.0
2012-05-15 13:20:00,22.8,22.82,22.8,22.82,6000.0,22.382,22.4016,22.382,22.4016,6000.0
2012-05-15 13:25:00,22.84,22.84,22.83,22.84,4200.0,22.4213,22.4213,22.4114,22.4213,4200.0
2012-05-15 13:30:00,22.83,22.85,22.83,22.84,8500.0,22.4114,22.4311,22.4114,22.4213,8500.0
2012-05-15 13:35:00,22.85,22.85,22.83,22.85,7000.0,22.4311,22.4311,22.4114,22.4311,7000.0
2012-05-15 13:40:00,22.85,22.85,22.84,22.85,12700.0,22.4311,22.4311,22.4213,22.4311,12700.0
2012-05-15 13:45:00,22.85,22.85,22.82,22.83,17600.0,22.4311,22.4311,22.4016,22.4114,17600.0
2012-05-15 13:50:00,22.84,22.85,22.83,22.85,9700.0,22.4213,22.4311,22.4114,22.4311,9700.0
2012-05-15 13:55:00,22.85,22.85,22.78,22.78,22400.0,22.4311,22.4311,22.3624,22.3624,22400.0
2012-05-15 14:00:00,22.79,22.82,22.78,22.79,13600.0,22.3722,22.4016,22.3624,22.3722,13600.0
2012-05-15 14:05:00,22.78,22.79,22.78,22.79,4500.0,22.3624,22.3722,22.3624,22.3722,4500.0
2012-05-15 14:10:00,22.8,22.85,22.8,22.85,5200.0,22.382,22.4311,22.382,22.4311,5200.0
2012-05-15 14:15:00,22.84,22.84,22.79,22.8,12200.0,22.4213,22.4213,22.3722,22.382,12200.0
2012-05-15 14:20:00,22.8,22.84,22.8,22.83,5200.0,22.382,22.4213,22.382,22.4114,5200.0
2012-05-15 14:25:00,22.82,22.82,22.8,22.8,4600.0,22.4016,22.4016,22.382,22.382,4600.0
2012-05-15 14:30:00,22.8,22.81,22.8,22.8,6500.0,22.382,22.3918,22.382,22.382,6500.0
2012-05-15 14:35:00,22.8,22.82,22.8,22.82,24400.0,22.382,22.4016,22.382,22.4016,24400.0
2012-05-15 14:40:00,22.81,22.82,22.8,22.82,14400.0,22.3918,22.4016,22.382,22.4016,14400.0
2012-05-15 14:45:00,22.82,22.82,22.8,22.81,5500.0,22.4016,22.4016,22.382,22.3918,5500.0
2012-05-15 14:50:00,22.8,22.81,22.78,22.8,24400.0,22.382,22.3918,22.3624,22.382,24400.0
2012-05-15 14:55:00,22.8,22.81,22.78,22.79,28700.0,22.382,22.3918,22.3624,22.3722,28700.0
2012-05-15 15:00:00,22.79,22.79,22.74,22.75,25400.0,22.3722,22.3722,22.3231,22.3329,25400.0
2012-05-15 15:05:00,22.75,22.75,22.66,22.67,31300.0,22.3329,22.3329,22.2446,22.2544,31300.0
2012-05-15 15:10:00,22.67,22.68,22.6,22.63,54500.0,22.2544,22.2642,22.1857,22.2151,54500.0
2012-05-15 15:15:00,22.62,22.66,22.62,22.62,98900.0,22.2053,22.2446,22.2053,22.2053,98900.0
2012-05-15 15:20:00,22.63,22.65,22.63,22.65,11800.0,22.2151,22.2347,22.2151,22.2347,11800.0
2012-05-15 15:25:00,22.65,22.66,22.62,22.63,88200.0,22.2347,22.2446,22.2053,22.2151,88200.0
2012-05-15 15:30:00,22.63,22.66,22.61,22.65,49700.0,22.2151,22.2446,22.1955,22.2347,49700.0
2012-05-15 15:35:00,22.63,22.64,22.61,22.64,22400.0,22.2151,22.2249,22.1955,22.2249,22400.0
2012-05-15 15:40:00,22.64,22.7,22.64,22.68,80700.0,22.2249,22.2838,22.2249,22.2642,80700.0
2012-05-15 15:45:00,22.68,22.71,22.63,22.63,65500.0,22.2642,22.2936,22.2151,22.2151,65500.0
2012-05-15 15:50:00,22.64,22.65,22.57,22.61,78600.0,22.2249,22.2347,22.1562,22.1955,78600.0
2012-05-15 15:55:00,22.61,22.66,22.59,22.61,122800.0,22.1955,22.2446,22.1758,22.1955,122800.0
2012-05-16 09:30:00,22.74,22.85,22.74,22.83,14700.0,22.3231,22.4311,22.3231,22.4114,14700.0
2012-05-16 09:35:00,22.81,22.88,22.81,22.83,25200.0,22.3918,22.4605,22.3918,22.4114,25200.0
2012-05-16 09:40:00,22.84,22.86,22.76,22.82,14000.0,22.4213,22.4409,22.3427,22.4016,14000.0
2012-05-16 09:45:00,22.81,22.86,22.78,22.86,11400.0,22.3918,22.4409,22.3624,22.4409,11400.0
2012-05-16 09:50:00,22.88,22.92,22.83,22.83,16300.0,22.4605,22.4998,22.4114,22.4114,16300.0
2012-05-16 09:55:00,22.82,22.92,22.82,22.86,14300.0,22.4016,22.4998,22.4016,22.4409,14300.0
2012-05-16 10:00:00,22.86,22.96,22.86,22.93,24500.0,22.4409,22.5391,22.4409,22.5096,24500.0
2012-05-16 10:05:00,22.94,23.09,22.93,23.08,55900.0,22.5194,22.6667,22.5096,22.6569,55900.0
2012-05-16 10:10:00,23.08,23.09,23.03,23.09,37100.0,22.6569,22.6667,22.6078,22.6667,37100.0
2012-05-16 10:15:00,23.08,23.1,23.05,23.06,28800.0,22.6569,22.6765,22.6274,22.6372,28800.0
2012-05-16 10:20:00,23.05,23.07,23.04,23.06,28800.0,22.6274,22.647,22.6176,22.6372,28800.0
2012-05-16 10:25:00,23.06,23.07,23.04,23.04,63900.0,22.6372,22.647,22.6176,22.6176,63900.0
2012-05-16 10:30:00,23.04,23.1,23.0,23.04,53000.0,22.6176,22.6765,22.5783,22.6176,53000.0
2012-05-16 10:35:00,23.04,23.04,23.0,23.02,29700.0,22.6176,22.6176,22.5783,22.598,29700.0
2012-05-16 10:40:00,23.02,23.07,23.02,23.04,23600.0,22.598,22.647,22.598,22.6176,23600.0
2012-05-16 10:45:00,23.04,23.05,22.96,22.97,18800.0,22.6176,22.6274,22.5391,22.5489,18800.0
2012-05-16 10:50:00,22.98,22.98,22.87,22.9,15100.0,22.5587,22.5587,22.4507,22.4802,15100.0
2012-05-16 10:55:00,22.89,22.93,22.89,22.92,32200.0,22.4703,22.5096,22.4703,22.4998,32200.0
2012-05-16 11:00:00,22.92,22.92,22.87,22.87,16400.0,22.4998,22.4998,22.4507,22.4507,16400.0
2012-05-16 11:05:00,22.86,22.86,22.79,22.84,72200.0,22.4409,22.4409,22.3722,22.4213,72200.0
2012-05-16 11:10:00,22.85,22.9,22.84,22.87,20200.0,22.4311,22.4802,22.4213,22.4507,20200.0
2012-05-16 11:15:00,22.87,22.88,22.82,22.86,22100.0,22.4507,22.4605,22.4016,22.4409,22100.0
2012-05-16 11:20:00,22.86,22.87,22.83,22.86,31700.0,22.4409,22.4507,22.4114,22.4409,31700.0
2012-05-16 11:25:00,22.86,22.88,22.85,22.86,13200.0,22.4409,22.4605,22.4311,22.4409,13200.0
2012-05-16 11:30:00,22.85,22.88,22.84,22.84,22900.0,22.4311,22.4605,22.4213,22.4213,22900.0
2012-05-16 11:35:00,22.84,22.84,22.8,22.81,16200.0,22.4213,22.4213,22.382,22.3918,16200.0
2012-05-16 11:40:00,22.81,22.83,22.78,22.82,33800.0,22.3918,22.4114,22.3624,22.4016,33800.0
2012-05-16 11:45:00,22.83,22.83,22.79,22.82,13800.0,22.4114,22.4114,22.3722,22.4016,13800.0
2012-05-16 11:50:00,22.83,22.85,22.8,22.84,8000.0,22.4114,22.4311,22.382,22.4213,8000.0
2012-05-16 11:55:00,22.85,22.85,22.81,22.81,11700.0,22.4311,22.4311,22.3918,22.3918,11700.0
2012-05-16 12:00:00,22.81,22.83,22.8,22.8,67200.0,22.3918,22.4114,22.382,22.382,67200.0
2012-05-16 12:05:00,22.8,22.83,22.8,22.81,42100.0,22.382,22.4114,22.382,22.3918,42100.0
2012-05-16 12:10:00,22.81,22.83,22.81,22.81,3900.0,22.3918,22.4114,22.3918,22.3918,3900.0
2012-05-16 12:15:00,22.82,22.83,22.81,22.82,10800.0,22.4016,22.4114,22.3918,22.4016,10800.0
2012-05-16 12:20:00,22.83,22.83,22.8,22.81,11300.0,22.4114,22.4114,22.382,22.3918,11300.0
2012-05-16 12:25:00,22.81,22.84,22.79,22.84,17000.0,22.3918,22.4213,22.3722,22.4213,17000.0
2012-05-16 12:30:00,22.83,22.87,22.83,22.85,14300.0,22.4114,22.4507,22.4114,22.4311,14300.0
2012-05-16 12:35:00,22.84,22.85,22.82,22.82,8500.0,22.4213,22.4311,22.4016,22.4016,8500.0
2012-05-16 12:40:00,22.83,22.85,22.81,22.81,83600.0,22.4114,22.4311,22.3918,22.3918,83600.0
2012-05-16 12:45:00,22.81,22.85,22.79,22.82,28200.0,22.3918,22.4311,22.3722,22.4016,28200.0
2012-05-16 12:50:00,22.81,22.83,22.8,22.8,12200.0,22.3918,22.4114,22.382,22.382,12200.0
2012-05-16 12:55:00,22.8,22.85,22.77,22.84,32400.0,22.382,22.4311,22.3525,22.4213,32400.0
2012-05-16 13:00:00,22.84,22.85,22.82,22.83,18200.0,22.4213,22.4311,22.4016,22.4114,18200.0
2012-05-16 13:05:00,22.84,22.87,22.82,22.87,19000.0,22.4213,22.4507,22.4016,22.4507,19000.0
2012-05-16 13:10:00,22.87,22.91,22.86,22.86,18700.0,22.4507,22.49,22.4409,22.4409,18700.0
2012-05-16 13:15:00,22.86,22.92,22.86,22.91,13700.0,22.4409,22.4998,22.4409,22.49,13700.0
2012-05-16 13:20:00,22.91,22.92,22.87,22.87,14300.0,22.49,22.4998,22.4507,22.4507,14300.0
2012-05-16 13:25:00,22.87,22.9,22.85,22.9,23000.0,22.4507,22.4802,22.4311,22.4802,23000.0
2012-05-16 13:30:00,22.9,22.96,22.86,22.96,57400.0,22.4802,22.5391,22.4409,22.5391,57400.0
2012-05-16 13:35:00,22.96,22.96,22.87,22.89,21700.0,22.5391,22.5391,22.4507,22.4703,21700.0
2012-05-16 13:40:00,22.89,22.92,22.89,22.92,20900.0,22.4703,22.4998,22.4703,22.4998,20900.0
2012-05-16 13:45:00,22.92,22.98,22.92,22.96,21100.0,22.4998,22.5587,22.4998,22.5391,21100.0
2012-05-16 13:50:00,22.96,22.97,22.95,22.96,11100.0,22.5391,22.5489,22.5292,22.5391,11100.0
2012-05-16 13:55:00,22.96,23.01,22.95,23.01,19200.0,22.5391,22.5881,22.5292,22.5881,19200.0
2012-05-16 14:00:00,23.01,23.1,22.93,22.94,45400.0,22.5881,22.6765,22.5096,22.5194,45400.0
2012-05-16 14:05:00,22.92,22.94,22.84,22.86,48300.0,22.4998,22.5194,22.4213,22.4409,48300.0
2012-05-16 14:10:00,22.86,22.89,22.85,22.85,79500.0,22.4409,22.4703,22.4311,22.4311,79500.0
2012-05-16 14:15:00,22.85,22.89,22.85,22.89,52500.0,22.4311,22.4703,22.4311,22.4703,52500.0
2012-05-16 14:20:00,22.89,22.91,22.88,22.88,22400.0,22.4703,22.49,22.4605,22.4605,22400.0
2012-05-16 14:25:00,22.88,22.89,22.87,22.88,25900.0,22.4605,22.4703,22.4507,22.4605,25900.0
2012-05-16 14:30:00,22.87,22.89,22.82,22.82,21700.0,22.4507,22.4703,22.4016,22.4016,21700.0
2012-05-16 14:35:00,22.82,22.86,22.8,22.86,29500.0,22.4016,22.4409,22.382,22.4409,29500.0
2012-05-16 14:40:00,22.87,22.89,22.84,22.85,36000.0,22.4507,22.4703,22.4213,22.4311,36000.0
2012-05-16 14:45:00,22.86,22.96,22.85,22.92,13600.0,22.4409,22.5391,22.4311,22.4998,13600.0
2012-05-16 14:50:00,22.92,22.94,22.88,22.89,17500.0,22.4998,22.5194,22.4605,22.4703,17500.0
2012-05-16 14:55:00,22.89,22.91,22.87,22.87,11900.0,22.4703,22.49,22.4507,22.4507,11900.0
2012-05-16 15:00:00,22.87,22.89,22.86,22.86,21000.0,22.4507,22.4703,22.4409,22.4409,21000.0
2012-05-16 15:05:00,22.86,22.87,22.86,22.86,4300.0,22.4409,22.4507,22.4409,22.4409,4300.0
2012-05-16 15:10:00,22.86,22.88,22.84,22.86,39800.0,22.4409,22.4605,22.4213,22.4409,39800.0
2012-05-16 15:15:00,22.86,22.88,22.85,22.86,20000.0,22.4409,22.4605,22.4311,22.4409,20000.0
2012-05-16 15:20:00,22.86,22.87,22.83,22.87,25100.0,22.4409,22.4507,22.4114,22.4507,25100.0
2012-05-16 15:25:00,22.87,22.9,22.86,22.86,19900.0,22.4507,22.4802,22.4409,22.4409,19900.0
2012-05-16 15:30:00,22.86,22.86,22.8,22.84,46800.0,22.4409,22.4409,22.382,22.4213,46800.0
2012-05-16 15:35:00,22.84,22.89,22.83,22.84,47700.0,22.4213,22.4703,22.4114,22.4213,47700.0
2012-05-16 15:40:00,22.84,22.85,22.8,22.82,38700.0,22.4213,22.4311,22.382,22.4016,38700.0
2012-05-16 15:45:00,22.81,22.83,22.79,22.8,40400.0,22.3918,22.4114,22.3722,22.382,40400.0
2012-05-16 15:50:00,22.8,22.84,22.76,22.77,119100.0,22.382,22.4213,22.3427,22.3525,119100.0
2012-05-16 15:55:00,22.76,22.81,22.74,22.75,97100.0,22.3427,22.3918,22.3231,22.3329,97100.0
2012-05-17 09:30:00,22.77,22.86,22.69,22.75,12500.0,22.3525,22.4409,22.274,22.3329,12500.0
2012-05-17 09:35:00,22.71,22.76,22.64,22.66,16600.0,22.2936,22.3427,22.2249,22.2446,16600.0
2012-05-17 09:40:00,22.67,22.68,22.61,22.62,8900.0,22.2544,22.2642,22.1955,22.2053,8900.0
2012-05-17 09:45:00,22.6,22.6,22.56,22.58,8300.0,22.1857,22.1857,22.1464,22.166,8300.0
2012-05-17 09:50:00,22.57,22.57,22.54,22.56,3200.0,22.1562,22.1562,22.1268,22.1464,3200.0
2012-05-17 09:55:00,22.55,22.61,22.55,22.61,16200.0,22.1366,22.1955,22.1366,22.1955,16200.0
2012-05-17 10:00:00,22.6,22.61,22.44,22.49,43100.0,22.1857,22.1955,22.0286,22.0777,43100.0
2012-05-17 10:05:00,22.5,22.53,22.47,22.51,21100.0,22.0875,22.1169,22.058,22.0973,21100.0
2012-05-17 10:10:00,22.52,22.64,22.52,22.63,17500.0,22.1071,22.2249,22.1071,22.2151,17500.0
2012-05-17 10:15:00,22.64,22.71,22.62,22.65,22200.0,22.2249,22.2936,22.2053,22.2347,22200.0
2012-05-17 10:20:00,22.66,22.71,22.66,22.7,20100.0,22.2446,22.2936,22.2446,22.2838,20100.0
2012-05-17 10:25:00,22.69,22.71,22.62,22.65,21100.0,22.274,22.2936,22.2053,22.2347,21100.0
2012-05-17 10:30:00,22.64,22.64,22.58,22.64,21700.0,22.2249,22.2249,22.166,22.2249,21700.0
2012-05-17 10:35:00,22.63,22.65,22.61,22.63,41100.0,22.2151,22.2347,22.1955,22.2151,41100.0
2012-05-17 10:40:00,22.63,22.65,22.57,22.6,10700.0,22.2151,22.2347,22.1562,22.1857,10700.0
2012-05-17 10:45:00,22.61,22.64,22.55,22.55,51300.0,22.1955,22.2249,22.1366,22.1366,51300.0
2012-05-17 10:50:00,22.56,22.61,22.54,22.6,16400.0,22.1464,22.1955,22.1268,22.1857,16400.0
2012-05-17 10:55:00,22.59,22.6,22.51,22.57,12800.0,22.1758,22.1857,22.0973,22.1562,12800.0
2012-05-17 11:00:00,22.56,22.56,22.48,22.53,13500.0,22.1464,22.1464,22.0679,22.1169,13500.0
2012-05-17 11:05:00,22.52,22.55,22.48,22.48,11000.0,22.1071,22.1366,22.0679,22.0679,11000.0
2012-05-17 11:10:00,22.48,22.49,22.43,22.46,22600.0,22.0679,22.0777,22.0188,22.0482,22600.0
2012-05-17 11:15:00,22.46,22.48,22.42,22.46,19400.0,22.0482,22.0679,22.009,22.0482,19400.0
2012-05-17 11:20:00,22.46,22.46,22.41,22.43,22400.0,22.0482,22.0482,21.9991,22.0188,22400.0
2012-05-17 11:25:00,22.43,22.46,22.41,22.42,11100.0,22.0188,22.0482,21.9991,22.009,11100.0
2012-05-17 11:30:00,22.41,22.41,22.35,22.37,10600.0,21.9991,21.9991,21.9402,21.9599,10600.0
2012-05-17 11:35:00,22.37,22.37,22.32,22.34,18100.0,21.9599,21.9599,21.9108,21.9304,18100.0
2012-05-17 11:40:00,22.34,22.39,22.33,22.38,12900.0,21.9304,21.9795,21.9206,21.9697,12900.0
2012-05-17 11:45:00,22.37,22.4,22.37,22.38,12500.0,21.9599,21.9893,21.9599,21.9697,12500.0
2012-05-17 11:50:00,22.37,22.37,22.33,22.35,9700.0,21.9599,21.9599,21.9206,21.9402,9700.0
2012-05-17 11:55:00,22.35,22.37,22.32,22.36,10400.0,21.9402,21.9599,21.9108,21.9501,10400.0
2012-05-17 12:00:00,22.36,22.36,22.29,22.3,23900.0,21.9501,21.9501,21.8813,21.8912,23900.0
2012-05-17 12:05:00,22.29,22.3,22.23,22.29,29400.0,21.8813,21.8912,21.8224,21.8813,29400.0
2012-05-17 12:10:00,22.29,22.29,22.21,22.23,10700.0,21.8813,21.8813,21.8028,21.8224,10700.0
2012-05-17 12:15:00,22.23,22.25,22.19,22.25,22300.0,21.8224,21.8421,21.7832,21.8421,22300.0
2012-05-17 12:20:00,22.26,22.35,22.26,22.35,14900.0,21.8519,21.9402,21.8519,21.9402,14900.0
2012-05-17 12:25:00,22.35,22.39,22.33,22.36,17600.0,21.9402,21.9795,21.9206,21.9501,17600.0
2012-05-17 12:30:00,22.36,22.36,22.34,22.35,23800.0,21.9501,21.9501,21.9304,21.9402,23800.0
2012-05-17 12:35:00,22.36,22.39,22.36,22.39,9800.0,21.9501,21.9795,21.9501,21.9795,9800.0
2012-05-17 12:40:00,22.4,22.41,22.38,22.38,18800.0,21.9893,21.9991,21.9697,21.9697,18800.0
2012-05-17 12:45:00,22.37,22.4,22.36,22.39,6400.0,21.9599,21.9893,21.9501,21.9795,6400.0
2012-05-17 12:50:00,22.39,22.39,22.35,22.36,3900.0,21.9795,21.9795,21.9402,21.9501,3900.0
2012-05-17 12:55:00,22.37,22.39,22.36,22.37,5600.0,21.9599,21.9795,21.9501,21.9599,5600.0
2012-05-17 13:00:00,22.38,22.39,22.35,22.38,18200.0,21.9697,21.9795,21.9402,21.9697,18200.0
2012-05-17 13:05:00,22.38,22.44,22.38,22.43,22000.0,21.9697,22.0286,21.9697,22.0188,22000.0
2012-05-17 13:10:00,22.43,22.45,22.42,22.42,12600.0,22.0188,22.0384,22.009,22.009,12600.0
2012-05-17 13:15:00,22.43,22.46,22.42,22.46,11200.0,22.0188,22.0482,22.009,22.0482,11200.0
2012-05-17 13:20:00,22.47,22.51,22.46,22.51,10000.0,22.058,22.0973,22.0482,22.0973,10000.0
2012-05-17 13:25:00,22.5,22.5,22.45,22.47,9900.0,22.0875,22.0875,22.0384,22.058,9900.0
2012-05-17 13:30:00,22.47,22.47,22.39,22.43,16900.0,22.058,22.058,21.9795,22.0188,16900.0
2012-05-17 13:35:00,22.42,22.48,22.42,22.45,16000.0,22.009,22.0679,22.009,22.0384,16000.0
2012-05-17 13:40:00,22.46,22.46,22.38,22.39,13500.0,22.0482,22.0482,21.9697,21.9795,13500.0
2012-05-17 13:45:00,22.39,22.4,22.32,22.32,7400.0,21.9795,21.9893,21.9108,21.9108,7400.0
2012-05-17 13:50:00,22.33,22.35,22.32,22.34,12800.0,21.9206,21.9402,21.9108,21.9304,12800.0
2012-05-17 13:55:00,22.34,22.35,22.33,22.33,6200.0,21.9304,21.9402,21.9206,21.9206,6200.0
2012-05-17 14:00:00,22.32,22.32,22.29,22.31,7000.0,21.9108,21.9108,21.8813,21.901,7000.0
2012-05-17 14:05:00,22.31,22.31,22.27,22.28,4100.0,21.901,21.901,21.8617,21.8715,4100.0
2012-05-17 14:10:00,22.28,22.28,22.23,22.24,15800.0,21.8715,21.8715,21.8224,21.8323,15800.0
2012-05-17 14:15:00,22.24,22.25,22.21,22.24,11500.0,21.8323,21.8421,21.8028,21.8323,11500.0
2012-05-17 14:20:00,22.23,22.32,22.23,22.28,17000.0,21.8224,21.9108,21.8224,21.8715,17000.0
2012-05-17 14:25:00,22.29,22.29,22.22,22.24,21600.0,21.8813,21.8813,21.8126,21.8323,21600.0
2012-05-17 14:30:00,22.24,22.28,22.24,22.26,10800.0,21.8323,21.8715,21.8323,21.8519,10800.0
2012-05-17 14:35:00,22.26,22.26,22.21,22.25,29600.0,21.8519,21.8519,21.8028,21.8421,29600.0
2012-05-17 14:40:00,22.24,22.28,22.24,22.28,9600.0,21.8323,21.8715,21.8323,21.8715,9600.0
2012-05-17 14:45:00,22.28,22.28,22.21,22.23,13500.0,21.8715,21.8715,21.8028,21.8224,13500.0
2012-05-17 14:50:00,22.23,22.26,22.22,22.24,13200.0,21.8224,21.8519,21.8126,21.8323,13200.0
2012-05-17 14:55:00,22.23,22.27,22.22,22.26,20100.0,21.8224,21.8617,21.8126,21.8519,20100.0
2012-05-17 15:00:00,22.27,22.28,22.23,22.26,43300.0,21.8617,21.8715,21.8224,21.8519,43300.0
2012-05-17 15:05:00,22.26,22.26,22.2,22.21,16400.0,21.8519,21.8519,21.793,21.8028,16400.0
2012-05-17 15:10:00,22.22,22.28,22.21,22.24,22300.0,21.8126,21.8715,21.8028,21.8323,22300.0
2012-05-17 15:15:00,22.24,22.25,22.19,22.21,58600.0,21.8323,21.8421,21.7832,21.8028,58600.0
2012-05-17 15:20:00,22.21,22.24,22.21,22.21,45000.0,21.8028,21.8323,21.8028,21.8028,45000.0
2012-05-17 15:25:00,22.21,22.22,22.19,22.2,38400.0,21.8028,21.8126,21.7832,21.793,38400.0
2012-05-17 15:30:00,22.21,22.21,22.12,22.14,63200.0,21.8028,21.8028,21.7145,21.7341,63200.0
2012-05-17 15:35:00,22.13,22.14,22.08,22.08,54500.0,21.7243,21.7341,21.6752,21.6752,54500.0
2012-05-17 15:40:00,22.09,22.09,22.06,22.06,66100.0,21.685,21.685,21.6556,21.6556,66100.0
2012-05-17 15:45:00,22.06,22.07,22.05,22.07,65200.0,21.6556,21.6654,21.6457,21.6654,65200.0
2012-05-17 15:50:00,22.07,22.08,22.06,22.07,57900.0,21.6654,21.6752,21.6556,21.6654,57900.0
2012-05-17 15:55:00,22.07,22.1,22.01,22.02,151600.0,21.6654,21.6948,21.6065,21.6163,151600.0
2012-05-18 09:30:00,22.16,22.22,22.12,22.18,219100.0,21.7537,21.8126,21.7145,21.7734,219100.0
2012-05-18 09:35:00,22.15,22.23,22.06,22.23,12900.0,21.7439,21.8224,21.6556,21.8224,12900.0
2012-05-18 09:40:00,22.23,22.24,22.11,22.12,6200.0,21.8224,21.8323,21.7046,21.7145,6200.0
2012-05-18 09:45:00,22.13,22.15,22.09,22.11,19700.0,21.7243,21.7439,21.685,21.7046,19700.0
2012-05-18 09:50:00,22.11,22.17,22.1,22.15,7500.0,21.7046,21.7635,21.6948,21.7439,7500.0
2012-05-18 09:55:00,22.15,22.18,22.08,22.08,6100.0,21.7439,21.7734,21.6752,21.6752,6100.0
2012-05-18 10:00:00,22.08,22.09,22.02,22.03,26500.0,21.6752,21.685,21.6163,21.6261,26500.0
2012-05-18 10:05:00,22.01,22.03,21.94,21.96,57700.0,21.6065,21.6261,21.5378,21.5574,57700.0
2012-05-18 10:10:00,21.96,22.11,21.92,22.11,33700.0,21.5574,21.7046,21.5181,21.7046,33700.0
2012-05-18 10:15:00,22.11,22.12,21.98,22.0,19200.0,21.7046,21.7145,21.577,21.5967,19200.0
2012-05-18 10:20:00,22.0,22.09,21.99,22.01,18400.0,21.5967,21.685,21.5868,21.6065,18400.0
2012-05-18 10:25:00,22.02,22.05,21.99,22.04,87500.0,21.6163,21.6457,21.5868,21.6359,87500.0
2012-05-18 10:30:00,22.04,22.1,22.03,22.09,20300.0,21.6359,21.6948,21.6261,21.685,20300.0
2012-05-18 10:35:00,22.09,22.1,22.04,22.06,21000.0,21.685,21.6948,21.6359,21.6556,21000.0
2012-05-18 10:40:00,22.07,22.1,22.04,22.1,17800.0,21.6654,21.6948,21.6359,21.6948,17800.0
2012-05-18 10:45:00,22.11,22.16,22.1,22.16,28500.0,21.7046,21.7537,21.6948,21.7537,28500.0
2012-05-18 10:50:00,22.16,22.24,22.16,22.21,20200.0,21.7537,21.8323,21.7537,21.8028,20200.0
2012-05-18 10:55:00,22.21,22.21,22.13,22.13,21400.0,21.8028,21.8028,21.7243,21.7243,21400.0
2012-05-18 11:00:00,22.13,22.18,22.13,22.15,133700.0,21.7243,21.7734,21.7243,21.7439,133700.0
2012-05-18 11:05:00,22.15,22.15,22.03,22.03,24500.0,21.7439,21.7439,21.6261,21.6261,24500.0
2012-05-18 11:10:00,22.04,22.06,22.0,22.01,29400.0,21.6359,21.6556,21.5967,21.6065,29400.0
2012-05-18 11:15:00,22.0,22.01,21.99,22.01,21900.0,21.5967,21.6065,21.5868,21.6065,21900.0
2012-05-18 11:20:00,22.01,22.02,22.0,22.02,13000.0,21.6065,21.6163,21.5967,21.6163,13000.0
2012-05-18 11:25:00,22.0,22.06,22.0,22.01,17300.0,21.5967,21.6556,21.5967,21.6065,17300.0
2012-05-18 11:30:00,22.01,22.04,21.95,21.97,32600.0,21.6065,21.6359,21.5476,21.5672,32600.0
2012-05-18 11:35:00,21.98,21.99,21.86,21.93,26800.0,21.577,21.5868,21.4592,21.5279,26800.0
2012-05-18 11:40:00,21.93,21.94,21.91,21.94,13900.0,21.5279,21.5378,21.5083,21.5378,13900.0
2012-05-18 11:45:00,21.94,21.95,21.82,21.82,16500.0,21.5378,21.5476,21.42,21.42,16500.0
2012-05-18 11:50:00,21.83,21.84,21.81,21.82,18900.0,21.4298,21.4396,21.4101,21.42,18900.0
2012-05-18 11:55:00,21.83,21.84,21.75,21.81,25400.0,21.4298,21.4396,21.3512,21.4101,25400.0
2012-05-18 12:00:00,21.82,21.87,21.82,21.87,9600.0,21.42,21.469,21.42,21.469,9600.0
2012-05-18 12:05:00,21.86,21.88,21.84,21.86,17000.0,21.4592,21.4789,21.4396,21.4592,17000.0
2012-05-18 12:10:00,21.86,21.91,21.86,21.91,11000.0,21.4592,21.5083,21.4592,21.5083,11000.0
2012-05-18 12:15:00,21.9,21.91,21.86,21.91,13400.0,21.4985,21.5083,21.4592,21.5083,13400.0
2012-05-18 12:20:00,21.91,21.94,21.89,21.92,20900.0,21.5083,21.5378,21.4887,21.5181,20900.0
2012-05-18 12:25:00,21.92,22.02,21.92,22.02,9100.0,21.5181,21.6163,21.5181,21.6163,9100.0
2012-05-18 12:30:00,22.01,22.03,21.99,21.99,16100.0,21.6065,21.6261,21.5868,21.5868,16100.0
2012-05-18 12:35:00,21.99,22.0,21.97,22.0,9500.0,21.5868,21.5967,21.5672,21.5967,9500.0
2012-05-18 12:40:00,22.01,22.05,21.99,22.0,14400.0,21.6065,21.6457,21.5868,21.5967,14400.0
2012-05-18 12:45:00,21.99,21.99,21.93,21.94,19600.0,21.5868,21.5868,21.5279,21.5378,19600.0
2012-05-18 12:50:00,21.95,21.97,21.94,21.95,9800.0,21.5476,21.5672,21.5378,21.5476,9800.0
2012-05-18 12:55:00,21.94,21.97,21.94,21.96,7900.0,21.5378,21.5672,21.5378,21.5574,7900.0
2012-05-18 13:00:00,21.96,21.96,21.91,21.92,11000.0,21.5574,21.5574,21.5083,21.5181,11000.0
2012-05-18 13:05:00,21.91,21.92,21.89,21.92,10900.0,21.5083,21.5181,21.4887,21.5181,10900.0
2012-05-18 13:10:00,21.92,21.95,21.92,21.94,8200.0,21.5181,21.5476,21.5181,21.5378,8200.0
2012-05-18 13:15:00,21.93,21.99,21.93,21.96,12500.0,21.5279,21.5868,21.5279,21.5574,12500.0
2012-05-18 13:20:00,21.97,21.99,21.93,21.94,8200.0,21.5672,21.5868,21.5279,21.5378,8200.0
2012-05-18 13:25:00,21.92,21.94,21.91,21.94,8000.0,21.5181,21.5378,21.5083,21.5378,8000.0
2012-05-18 13:30:00,21.93,21.94,21.9,21.94,9100.0,21.5279,21.5378,21.4985,21.5378,9100.0
2012-05-18 13:35:00,21.94,21.95,21.89,21.89,17100.0,21.5378,21.5476,21.4887,21.4887,17100.0
2012-05-18 13:40:00,21.91,21.93,21.9,21.91,11300.0,21.5083,21.5279,21.4985,21.5083,11300.0
2012-05-18 13:45:00,21.9,21.93,21.89,21.93,11100.0,21.4985,21.5279,21.4887,21.5279,11100.0
2012-05-18 13:50:00,21.93,21.96,21.89,21.92,25900.0,21.5279,21.5574,21.4887,21.5181,25900.0
2012-05-18 13:55:00,21.91,21.92,21.88,21.88,17700.0,21.5083,21.5181,21.4789,21.4789,17700.0
2012-05-18 14:00:00,21.88,21.88,21.86,21.86,10900.0,21.4789,21.4789,21.4592,21.4592,10900.0
2012-05-18 14:05:00,21.87,21.88,21.8,21.81,14700.0,21.469,21.4789,21.4003,21.4101,14700.0
2012-05-18 14:10:00,21.8,21.84,21.8,21.84,11500.0,21.4003,21.4396,21.4003,21.4396,11500.0
2012-05-18 14:15:00,21.84,21.86,21.74,21.74,29700.0,21.4396,21.4592,21.3414,21.3414,29700.0
2012-05-18 14:20:00,21.74,21.76,21.7,21.7,28700.0,21.3414,21.3611,21.3022,21.3022,28700.0
2012-05-18 14:25:00,21.7,21.78,21.69,21.78,28000.0,21.3022,21.3807,21.2923,21.3807,28000.0
2012-05-18 14:30:00,21.78,21.78,21.71,21.73,32900.0,21.3807,21.3807,21.312,21.3316,32900.0
2012-05-18 14:35:00,21.73,21.85,21.73,21.76,81300.0,21.3316,21.4494,21.3316,21.3611,81300.0
2012-05-18 14:40:00,21.76,21.76,21.71,21.72,17500.0,21.3611,21.3611,21.312,21.3218,17500.0
2012-05-18 14:45:00,21.72,21.74,21.71,21.74,12000.0,21.3218,21.3414,21.312,21.3414,12000.0
2012-05-18 14:50:00,21.74,21.77,21.73,21.74,19000.0,21.3414,21.3709,21.3316,21.3414,19000.0
2012-05-18 14:55:00,21.74,21.75,21.73,21.74,18200.0,21.3414,21.3512,21.3316,21.3414,18200.0
2012-05-18 15:00:00,21.74,21.77,21.72,21.76,26700.0,21.3414,21.3709,21.3218,21.3611,26700.0
2012-05-18 15:05:00,21.76,21.78,21.73,21.78,32700.0,21.3611,21.3807,21.3316,21.3807,32700.0
2012-05-18 15:10:00,21.78,21.83,21.78,21.8,24200.0,21.3807,21.4298,21.3807,21.4003,24200.0
2012-05-18 15:15:00,21.81,21.83,21.78,21.79,21500.0,21.4101,21.4298,21.3807,21.3905,21500.0
2012-05-18 15:20:00,21.8,21.8,21.68,21.7,35700.0,21.4003,21.4003,21.2825,21.3022,35700.0
2012-05-18 15:25:00,21.7,21.72,21.66,21.66,44600.0,21.3022,21.3218,21.2629,21.2629,44600.0
2012-05-18 15:30:00,21.67,21.7,21.63,21.64,46700.0,21.2727,21.3022,21.2334,21.2433,46700.0
2012-05-18 15:35:00,21.64,21.67,21.63,21.65,49700.0,21.2433,21.2727,21.2334,21.2531,49700.0
2012-05-18 15:40:00,21.66,21.66,21.62,21.62,33700.0,21.2629,21.2629,21.2236,21.2236,33700.0
2012-05-18 15:45:00,21.63,21.69,21.63,21.67,64100.0,21.2334,21.2923,21.2334,21.2727,64100.0
2012-05-18 15:50:00,21.67,21.68,21.64,21.65,59500.0,21.2727,21.2825,21.2433,21.2531,59500.0
2012-05-18 15:55:00,21.64,21.71,21.64,21.66,129900.0,21.2433,21.312,21.2433,21.2629,129900.0
2012-05-21 09:30:00,21.84,21.84,21.68,21.7,12900.0,21.4396,21.4396,21.2825,21.3022,12900.0
2012-05-21 09:35:00,21.7,21.76,21.69,21.72,15000.0,21.3022,21.3611,21.2923,21.3218,15000.0
2012-05-21 09:40:00,21.72,21.76,21.67,21.71,21400.0,21.3218,21.3611,21.2727,21.312,21400.0
2012-05-21 09:45:00,21.71,21.72,21.68,21.69,10000.0,21.312,21.3218,21.2825,21.2923,10000.0
2012-05-21 09:50:00,21.7,21.72,21.69,21.7,40900.0,21.3022,21.3218,21.2923,21.3022,40900.0
2012-05-21 09:55:00,21.7,21.88,21.69,21.87,35700.0,21.3022,21.4789,21.2923,21.469,35700.0
2012-05-21 10:00:00,21.88,21.98,21.84,21.96,54100.0,21.4789,21.577,21.4396,21.5574,54100.0
2012-05-21 10:05:00,21.97,21.98,21.89,21.92,11400.0,21.5672,21.577,21.4887,21.5181,11400.0
2012-05-21 10:10:00,21.93,21.95,21.87,21.94,15800.0,21.5279,21.5476,21.469,21.5378,15800.0
2012-05-21 10:15:00,21.94,22.05,21.94,22.04,33100.0,21.5378,21.6457,21.5378,21.6359,33100.0
2012-05-21 10:20:00,22.04,22.08,22.0,22.07,16100.0,21.6359,21.6752,21.5967,21.6654,16100.0
2012-05-21 10:25:00,22.05,22.17,22.04,22.15,17100.0,21.6457,21.7635,21.6359,21.7439,17100.0
2012-05-21 10:30:00,22.14,22.14,22.1,22.12,13300.0,21.7341,21.7341,21.6948,21.7145,13300.0
2012-05-21 10:35:00,22.13,22.14,22.08,22.08,8300.0,21.7243,21.7341,21.6752,21.6752,8300.0
2012-05-21 10:40:00,22.08,22.09,22.05,22.05,11700.0,21.6752,21.685,21.6457,21.6457,11700.0
2012-05-21 10:45:00,22.06,22.14,22.05,22.12,10400.0,21.6556,21.7341,21.6457,21.7145,10400.0
2012-05-21 10:50:00,22.11,22.16,22.08,22.11,24500.0,21.7046,21.7537,21.6752,21.7046,24500.0
2012-05-21 10:55:00,22.1,22.17,22.1,22.17,13000.0,21.6948,21.7635,21.6948,21.7635,13000.0
2012-05-21 11:00:00,22.17,22.17,22.09,22.1,20100.0,21.7635,21.7635,21.685,21.6948,20100.0
2012-05-21 11:05:00,22.09,22.11,22.04,22.04,22000.0,21.685,21.7046,21.6359,21.6359,22000.0
2012-05-21 11:10:00,22.04,22.06,22.02,22.04,12200.0,21.6359,21.6556,21.6163,21.6359,12200.0
2012-05-21 11:15:00,22.03,22.03,22.0,22.01,7100.0,21.6261,21.6261,21.5967,21.6065,7100.0
2012-05-21 11:20:00,22.0,22.02,21.99,22.01,10400.0,21.5967,21.6163,21.5868,21.6065,10400.0
2012-05-21 11:25:00,22.02,22.02,21.99,22.01,6700.0,21.6163,21.6163,21.5868,21.6065,6700.0
2012-05-21 11:30:00,22.01,22.02,21.99,21.99,5200.0,21.6065,21.6163,21.5868,21.5868,5200.0
2012-05-21 11:35:00,21.99,22.03,21.98,22.01,11800.0,21.5868,21.6261,21.577,21.6065,11800.0
2012-05-21 11:40:00,22.0,22.01,21.99,22.0,3100.0,21.5967,21.6065,21.5868,21.5967,3100.0
2012-05-21 11:45:00,22.01,22.03,22.01,22.03,4100.0,21.6065,21.6261,21.6065,21.6261,4100.0
2012-05-21 11:50:00,22.02,22.04,22.01,22.02,5400.0,21.6163,21.6359,21.6065,21.6163,5400.0
2012-05-21 11:55:00,22.02,22.02,21.99,22.0,55900.0,21.6163,21.6163,21.5868,21.5967,55900.0
2012-05-21 12:00:00,22.0,22.04,22.0,22.04,10200.0,21.5967,21.6359,21.5967,21.6359,10200.0
2012-05-21 12:05:00,22.03,22.05,22.0,22.02,5900.0,21.6261,21.6457,21.5967,21.6163,5900.0
2012-05-21 12:10:00,22.02,22.03,22.02,22.02,3600.0,21.6163,21.6261,21.6163,21.6163,3600.0
2012-05-21 12:15:00,22.02,22.05,22.02,22.03,5400.0,21.6163,21.6457,21.6163,21.6261,5400.0
2012-05-21 12:20:00,22.05,22.09,22.05,22.08,3600.0,21.6457,21.685,21.6457,21.6752,3600.0
2012-05-21 12:25:00,22.08,22.12,22.06,22.11,8100.0,21.6752,21.7145,21.6556,21.7046,8100.0
2012-05-21 12:30:00,22.11,22.12,22.09,22.09,7300.0,21.7046,21.7145,21.685,21.685,7300.0
2012-05-21 12:35:00,22.1,22.12,22.09,22.11,10800.0,21.6948,21.7145,21.685,21.7046,10800.0
2012-05-21 12:40:00,22.11,22.12,22.08,22.1,5500.0,21.7046,21.7145,21.6752,21.6948,5500.0
2012-05-21 12:45:00,22.1,22.11,22.09,22.09,3900.0,21.6948,21.7046,21.685,21.685,3900.0
2012-05-21 12:50:00,22.09,22.09,22.06,22.07,3100.0,21.685,21.685,21.6556,21.6654,3100.0
2012-05-21 12:55:00,22.06,22.07,22.03,22.05,7100.0,21.6556,21.6654,21.6261,21.6457,7100.0
2012-05-21 13:00:00,22.05,22.06,22.04,22.05,5900.0,21.6457,21.6556,21.6359,21.6457,5900.0
2012-05-21 13:05:00,22.04,22.07,22.03,22.07,9100.0,21.6359,21.6654,21.6261,21.6654,9100.0
2012-05-21 13:10:00,22.06,22.08,22.02,22.02,5900.0,21.6556,21.6752,21.6163,21.6163,5900.0
2012-05-21 13:15:00,22.02,22.05,22.02,22.05,5200.0,21.6163,21.6457,21.6163,21.6457,5200.0
2012-05-21 13:20:00,22.05,22.05,22.04,22.05,4800.0,21.6457,21.6457,21.6359,21.6457,4800.0
2012-05-21 13:25:00,22.07,22.08,22.05,22.05,5600.0,21.6654,21.6752,21.6457,21.6457,5600.0
2012-05-21 13:30:00,22.05,22.12,22.05,22.1,17300.0,21.6457,21.7145,21.6457,21.6948,17300.0
2012-05-21 13:35:00,22.1,22.11,22.08,22.08,8200.0,21.6948,21.7046,21.6752,21.6752,8200.0
2012-05-21 13:40:00,22.08,22.11,22.07,22.1,10800.0,21.6752,21.7046,21.6654,21.6948,10800.0
2012-05-21 13:45:00,22.09,22.13,22.08,22.11,8700.0,21.685,21.7243,21.6752,21.7046,8700.0
2012-05-21 13:50:00,22.11,22.11,22.06,22.11,8800.0,21.7046,21.7046,21.6556,21.7046,8800.0
2012-05-21 13:55:00,22.12,22.12,22.07,22.07,8500.0,21.7145,21.7145,21.6654,21.6654,8500.0
2012-05-21 14:00:00,22.08,22.08,22.03,22.04,9600.0,21.6752,21.6752,21.6261,21.6359,9600.0
2012-05-21 14:05:00,22.03,22.07,22.02,22.07,10700.0,21.6261,21.6654,21.6163,21.6654,10700.0
2012-05-21 14:10:00,22.07,22.07,22.04,22.07,19700.0,21.6654,21.6654,21.6359,21.6654,19700.0
2012-05-21 14:15:00,22.08,22.09,22.05,22.09,11200.0,21.6752,21.685,21.6457,21.685,11200.0
2012-05-21 14:20:00,22.1,22.15,22.1,22.11,8800.0,21.6948,21.7439,21.6948,21.7046,8800.0
2012-05-21 14:25:00,22.11,22.11,22.09,22.11,9700.0,21.7046,21.7046,21.685,21.7046,9700.0
2012-05-21 14:30:00,22.1,22.11,22.07,22.09,15200.0,21.6948,21.7046,21.6654,21.685,15200.0
2012-05-21 14:35:00,22.1,22.1,22.06,22.06,11500.0,21.6948,21.6948,21.6556,21.6556,11500.0
2012-05-21 14:40:00,22.05,22.08,22.04,22.04,29200.0,21.6457,21.6752,21.6359,21.6359,29200.0
2012-05-21 14:45:00,22.04,22.04,22.01,22.03,21500.0,21.6359,21.6359,21.6065,21.6261,21500.0
2012-05-21 14:50:00,22.04,22.07,22.03,22.05,21500.0,21.6359,21.6654,21.6261,21.6457,21500.0
2012-05-21 14:55:00,22.07,22.1,22.06,22.07,12500.0,21.6654,21.6948,21.6556,21.6654,12500.0
2012-05-21 15:00:00,22.07,22.09,22.06,22.07,14700.0,21.6654,21.685,21.6556,21.6654,14700.0
2012-05-21 15:05:00,22.07,22.07,22.05,22.07,11700.0,21.6654,21.6654,21.6457,21.6654,11700.0
2012-05-21 15:10:00,22.06,22.09,22.05,22.08,16300.0,21.6556,21.685,21.6457,21.6752,16300.0
2012-05-21 15:15:00,22.07,22.09,22.06,22.08,22200.0,21.6654,21.685,21.6556,21.6752,22200.0
2012-05-21 15:20:00,22.08,22.12,22.07,22.12,13800.0,21.6752,21.7145,21.6654,21.7145,13800.0
2012-05-21 15:25:00,22.12,22.12,22.06,22.06,22100.0,21.7145,21.7145,21.6556,21.6556,22100.0
2012-05-21 15:30:00,22.06,22.07,22.05,22.07,25700.0,21.6556,21.6654,21.6457,21.6654,25700.0
2012-05-21 15:35:00,22.07,22.07,22.04,22.07,25300.0,21.6654,21.6654,21.6359,21.6654,25300.0
2012-05-21 15:40:00,22.07,22.08,22.06,22.08,24600.0,21.6654,21.6752,21.6556,21.6752,24600.0
2012-05-21 15:45:00,22.08,22.09,22.08,22.09,31900.0,21.6752,21.685,21.6752,21.685,31900.0
2012-05-21 15:50:00,22.09,22.11,22.08,22.09,48800.0,21.685,21.7046,21.6752,21.685,48800.0
2012-05-21 15:55:00,22.1,22.13,22.09,22.12,98900.0,21.6948,21.7243,21.685,21.7145,98900.0
2012-05-22 09:30:00,22.11,22.23,22.08,22.13,21400.0,21.7046,21.8224,21.6752,21.7243,21400.0
2012-05-22 09:35:00,22.13,22.14,22.09,22.11,9700.0,21.7243,21.7341,21.685,21.7046,9700.0
2012-05-22 09:40:00,22.09,22.12,22.09,22.11,6300.0,21.685,21.7145,21.685,21.7046,6300.0
2012-05-22 09:45:00,22.11,22.13,22.07,22.08,12000.0,21.7046,21.7243,21.6654,21.6752,12000.0
2012-05-22 09:50:00,22.07,22.12,22.04,22.04,10600.0,21.6654,21.7145,21.6359,21.6359,10600.0
2012-05-22 09:55:00,22.03,22.06,21.99,22.05,23300.0,21.6261,21.6556,21.5868,21.6457,23300.0
2012-05-22 10:00:00,22.05,22.12,22.04,22.12,35800.0,21.6457,21.7145,21.6359,21.7145,35800.0
2012-05-22 10:05:00,22.12,22.13,22.08,22.11,19900.0,21.7145,21.7243,21.6752,21.7046,19900.0
2012-05-22 10:10:00,22.11,22.13,22.11,22.13,4300.0,21.7046,21.7243,21.7046,21.7243,4300.0
2012-05-22 10:15:00,22.13,22.15,22.12,22.14,24200.0,21.7243,21.7439,21.7145,21.7341,24200.0
2012-05-22 10:20:00,22.15,22.16,22.14,22.15,8500.0,21.7439,21.7537,21.7341,21.7439,8500.0
2012-05-22 10:25:00,22.15,22.16,22.14,22.15,8500.0,21.7439,21.7537,21.7341,21.7439,8500.0
2012-05-22 10:30:00,22.16,22.2,22.16,22.19,8700.0,21.7537,21.793,21.7537,21.7832,8700.0
2012-05-22 10:35:00,22.2,22.21,22.19,22.2,18400.0,21.793,21.8028,21.7832,21.793,18400.0
2012-05-22 10:40:00,22.2,22.21,22.18,22.19,20700.0,21.793,21.8028,21.7734,21.7832,20700.0
2012-05-22 10:45:00,22.19,22.24,22.19,22.23,14500.0,21.7832,21.8323,21.7832,21.8224,14500.0
2012-05-22 10:50:00,22.23,22.23,22.2,22.23,12600.0,21.8224,21.8224,21.793,21.8224,12600.0
2012-05-22 10:55:00,22.23,22.26,22.2,22.26,9000.0,21.8224,21.8519,21.793,21.8519,9000.0
2012-05-22 11:00:00,22.25,22.27,22.25,22.27,16500.0,21.8421,21.8617,21.8421,21.8617,16500.0
2012-05-22 11:05:00,22.26,22.3,22.26,22.27,8100.0,21.8519,21.8912,21.8519,21.8617,8100.0
2012-05-22 11:10:00,22.28,22.31,22.26,22.3,79800.0,21.8715,21.901,21.8519,21.8912,79800.0
2012-05-22 11:15:00,22.3,22.3,22.28,22.3,15800.0,21.8912,21.8912,21.8715,21.8912,15800.0
2012-05-22 11:20:00,22.3,22.35,22.3,22.32,59000.0,21.8912,21.9402,21.8912,21.9108,59000.0
2012-05-22 11:25:00,22.32,22.35,22.32,22.35,46600.0,21.9108,21.9402,21.9108,21.9402,46600.0
2012-05-22 11:30:00,22.34,22.37,22.33,22.36,4600.0,21.9304,21.9599,21.9206,21.9501,4600.0
2012-05-22 11:35:00,22.36,22.36,22.32,22.32,12000.0,21.9501,21.9501,21.9108,21.9108,12000.0
2012-05-22 11:40:00,22.33,22.34,22.31,22.31,4200.0,21.9206,21.9304,21.901,21.901,4200.0
2012-05-22 11:45:00,22.31,22.31,22.3,22.31,4600.0,21.901,21.901,21.8912,21.901,4600.0
2012-05-22 11:50:00,22.32,22.32,22.31,22.31,1200.0,21.9108,21.9108,21.901,21.901,1200.0
2012-05-22 11:55:00,22.32,22.33,22.31,22.33,34400.0,21.9108,21.9206,21.901,21.9206,34400.0
2012-05-22 12:00:00,22.33,22.33,22.3,22.32,25200.0,21.9206,21.9206,21.8912,21.9108,25200.0
2012-05-22 12:05:00,22.32,22.32,22.27,22.28,11200.0,21.9108,21.9108,21.8617,21.8715,11200.0
2012-05-22 12:10:00,22.27,22.32,22.25,22.32,23500.0,21.8617,21.9108,21.8421,21.9108,23500.0
2012-05-22 12:15:00,22.31,22.32,22.29,22.32,42100.0,21.901,21.9108,21.8813,21.9108,42100.0
2012-05-22 12:20:00,22.31,22.37,22.3,22.37,12100.0,21.901,21.9599,21.8912,21.9599,12100.0
2012-05-22 12:25:00,22.36,22.36,22.29,22.3,32600.0,21.9501,21.9501,21.8813,21.8912,32600.0
2012-05-22 12:30:00,22.31,22.33,22.3,22.32,9600.0,21.901,21.9206,21.8912,21.9108,9600.0
2012-05-22 12:35:00,22.31,22.34,22.31,22.34,7900.0,21.901,21.9304,21.901,21.9304,7900.0
2012-05-22 12:40:00,22.34,22.35,22.34,22.35,10000.0,21.9304,21.9402,21.9304,21.9402,10000.0
2012-05-22 12:45:00,22.35,22.38,22.35,22.38,4200.0,21.9402,21.9697,21.9402,21.9697,4200.0
2012-05-22 12:50:00,22.37,22.38,22.37,22.38,7400.0,21.9599,21.9697,21.9599,21.9697,7400.0
2012-05-22 12:55:00,22.38,22.42,22.38,22.4,10200.0,21.9697,22.009,21.9697,21.9893,10200.0
2012-05-22 13:00:00,22.4,22.43,22.4,22.41,7100.0,21.9893,22.0188,21.9893,21.9991,7100.0
2012-05-22 13:05:00,22.41,22.42,22.4,22.42,8500.0,21.9991,22.009,21.9893,22.009,8500.0
2012-05-22 13:10:00,22.42,22.42,22.4,22.42,8100.0,22.009,22.009,21.9893,22.009,8100.0
2012-05-22 13:15:00,22.41,22.42,22.36,22.36,8200.0,21.9991,22.009,21.9501,21.9501,8200.0
2012-05-22 13:20:00,22.36,22.41,22.36,22.41,11300.0,21.9501,21.9991,21.9501,21.9991,11300.0
2012-05-22 13:25:00,22.41,22.41,22.39,22.4,14500.0,21.9991,21.9991,21.9795,21.9893,14500.0
2012-05-22 13:30:00,22.4,22.43,22.37,22.42,59500.0,21.9893,22.0188,21.9599,22.009,59500.0
2012-05-22 13:35:00,22.42,22.42,22.37,22.38,3700.0,22.009,22.009,21.9599,21.9697,3700.0
2012-05-22 13:40:00,22.37,22.37,22.35,22.36,10800.0,21.9599,21.9599,21.9402,21.9501,10800.0
2012-05-22 13:45:00,22.36,22.36,22.33,22.34,11100.0,21.9501,21.9501,21.9206,21.9304,11100.0
2012-05-22 13:50:00,22.34,22.35,22.32,22.33,2100.0,21.9304,21.9402,21.9108,21.9206,2100.0
2012-05-22 13:55:00,22.33,22.34,22.31,22.33,8900.0,21.9206,21.9304,21.901,21.9206,8900.0
2012-05-22 14:00:00,22.34,22.38,22.34,22.38,11200.0,21.9304,21.9697,21.9304,21.9697,11200.0
2012-05-22 14:05:00,22.37,22.4,22.35,22.39,19300.0,21.9599,21.9893,21.9402,21.9795,19300.0
2012-05-22 14:10:00,22.39,22.39,22.33,22.37,12200.0,21.9795,21.9795,21.9206,21.9599,12200.0
2012-05-22 14:15:00,22.37,22.38,22.34,22.35,4000.0,21.9599,21.9697,21.9304,21.9402,4000.0
2012-05-22 14:20:00,22.36,22.4,22.35,22.4,12300.0,21.9501,21.9893,21.9402,21.9893,12300.0
2012-05-22 14:25:00,22.4,22.41,22.38,22.4,22500.0,21.9893,21.9991,21.9697,21.9893,22500.0
2012-05-22 14:30:00,22.39,22.41,22.34,22.37,19600.0,21.9795,21.9991,21.9304,21.9599,19600.0
2012-05-22 14:35:00,22.38,22.39,22.35,22.35,9800.0,21.9697,21.9795,21.9402,21.9402,9800.0
2012-05-22 14:40:00,22.35,22.37,22.34,22.36,8900.0,21.9402,21.9599,21.9304,21.9501,8900.0
2012-05-22 14:45:00,22.36,22.39,22.33,22.37,17700.0,21.9501,21.9795,21.9206,21.9599,17700.0
2012-05-22 14:50:00,22.38,22.39,22.35,22.35,16600.0,21.9697,21.9795,21.9402,21.9402,16600.0
2012-05-22 14:55:00,22.35,22.37,22.34,22.34,28100.0,21.9402,21.9599,21.9304,21.9304,28100.0
2012-05-22 15:00:00,22.34,22.37,22.34,22.36,26300.0,21.9304,21.9599,21.9304,21.9501,26300.0
2012-05-22 15:05:00,22.37,22.37,22.34,22.35,13600.0,21.9599,21.9599,21.9304,21.9402,13600.0
2012-05-22 15:10:00,22.34,22.36,22.33,22.33,29100.0,21.9304,21.9501,21.9206,21.9206,29100.0
2012-05-22 15:15:00,22.33,22.35,22.28,22.29,17500.0,21.9206,21.9402,21.8715,21.8813,17500.0
2012-05-22 15:20:00,22.29,22.31,22.27,22.27,19300.0,21.8813,21.901,21.8617,21.8617,19300.0
2012-05-22 15:25:00,22.28,22.31,22.25,22.25,27700.0,21.8715,21.901,21.8421,21.8421,27700.0
2012-05-22 15:30:00,22.24,22.26,22.18,22.18,31700.0,21.8323,21.8519,21.7734,21.7734,31700.0
2012-05-22 15:35:00,22.17,22.2,22.17,22.18,43000.0,21.7635,21.793,21.7635,21.7734,43000.0
2012-05-22 15:40:00,22.18,22.2,22.16,22.16,30800.0,21.7734,21.793,21.7537,21.7537,30800.0
2012-05-22 15:45:00,22.17,22.2,22.12,22.13,42300.0,21.7635,21.793,21.7145,21.7243,42300.0
2012-05-22 15:50:00,22.12,22.2,22.12,22.2,89200.0,21.7145,21.793,21.7145,21.793,89200.0
2012-05-22 15:55:00,22.2,22.25,22.16,22.25,100800.0,21.793,21.8421,21.7537,21.8421,100800.0
2012-05-23 09:30:00,22.04,22.15,21.95,22.15,10200.0,21.6359,21.7439,21.5476,21.7439,10200.0
2012-05-23 09:35:00,22.13,22.14,22.05,22.09,6300.0,21.7243,21.7341,21.6457,21.685,6300.0
2012-05-23 09:40:00,22.08,22.1,22.07,22.1,5400.0,21.6752,21.6948,21.6654,21.6948,5400.0
2012-05-23 09:45:00,22.11,22.14,22.06,22.12,9000.0,21.7046,21.7341,21.6556,21.7145,9000.0
2012-05-23 09:50:00,22.1,22.22,22.1,22.2,6100.0,21.6948,21.8126,21.6948,21.793,6100.0
2012-05-23 09:55:00,22.21,22.31,22.21,22.26,13400.0,21.8028,21.901,21.8028,21.8519,13400.0
2012-05-23 10:00:00,22.27,22.32,22.2,22.2,12600.0,21.8617,21.9108,21.793,21.793,12600.0
2012-05-23 10:05:00,22.19,22.24,22.16,22.16,17600.0,21.7832,21.8323,21.7537,21.7537,17600.0
2012-05-23 10:10:00,22.17,22.17,22.1,22.12,8700.0,21.7635,21.7635,21.6948,21.7145,8700.0
2012-05-23 10:15:00,22.13,22.15,22.04,22.1,18400.0,21.7243,21.7439,21.6359,21.6948,18400.0
2012-05-23 10:20:00,22.09,22.09,22.03,22.06,27900.0,21.685,21.685,21.6261,21.6556,27900.0
2012-05-23 10:25:00,22.07,22.07,21.97,22.07,41500.0,21.6654,21.6654,21.5672,21.6654,41500.0
2012-05-23 10:30:00,22.07,22.07,21.98,22.01,30800.0,21.6654,21.6654,21.577,21.6065,30800.0
2012-05-23 10:35:00,22.0,22.05,21.98,22.01,38200.0,21.5967,21.6457,21.577,21.6065,38200.0
2012-05-23 10:40:00,22.0,22.05,21.97,22.05,14600.0,21.5967,21.6457,21.5672,21.6457,14600.0
2012-05-23 10:45:00,22.04,22.05,21.94,21.94,8700.0,21.6359,21.6457,21.5378,21.5378,8700.0
2012-05-23 10:50:00,21.94,22.0,21.94,22.0,12100.0,21.5378,21.5967,21.5378,21.5967,12100.0
2012-05-23 10:55:00,21.99,22.03,21.98,21.98,11000.0,21.5868,21.6261,21.577,21.577,11000.0
2012-05-23 11:00:00,21.97,21.97,21.91,21.94,11000.0,21.5672,21.5672,21.5083,21.5378,11000.0
2012-05-23 11:05:00,21.95,22.04,21.95,22.02,12500.0,21.5476,21.6359,21.5476,21.6163,12500.0
2012-05-23 11:10:00,22.02,22.04,21.97,21.99,7800.0,21.6163,21.6359,21.5672,21.5868,7800.0
2012-05-23 11:15:00,21.99,22.01,21.98,21.98,7200.0,21.5868,21.6065,21.577,21.577,7200.0
2012-05-23 11:20:00,21.98,21.99,21.94,21.97,14400.0,21.577,21.5868,21.5378,21.5672,14400.0
2012-05-23 11:25:00,21.98,21.98,21.93,21.93,10700.0,21.577,21.577,21.5279,21.5279,10700.0
2012-05-23 11:30:00,21.92,21.98,21.92,21.92,17300.0,21.5181,21.577,21.5181,21.5181,17300.0
2012-05-23 11:35:00,21.91,21.91,21.84,21.9,5600.0,21.5083,21.5083,21.4396,21.4985,5600.0
2012-05-23 11:40:00,21.91,21.95,21.89,21.93,7600.0,21.5083,21.5476,21.4887,21.5279,7600.0
2012-05-23 11:45:00,21.92,21.92,21.88,21.9,11000.0,21.5181,21.5181,21.4789,21.4985,11000.0
2012-05-23 11:50:00,21.9,21.91,21.88,21.91,8700.0,21.4985,21.5083,21.4789,21.5083,8700.0
2012-05-23 11:55:00,21.89,21.91,21.86,21.89,16700.0,21.4887,21.5083,21.4592,21.4887,16700.0
2012-05-23 12:00:00,21.88,21.89,21.84,21.86,10700.0,21.4789,21.4887,21.4396,21.4592,10700.0
2012-05-23 12:05:00,21.86,21.87,21.83,21.87,9100.0,21.4592,21.469,21.4298,21.469,9100.0
2012-05-23 12:10:00,21.87,21.87,21.85,21.85,4100.0,21.469,21.469,21.4494,21.4494,4100.0
2012-05-23 12:15:00,21.85,21.88,21.85,21.88,4000.0,21.4494,21.4789,21.4494,21.4789,4000.0
2012-05-23 12:20:00,21.87,21.88,21.81,21.81,9200.0,21.469,21.4789,21.4101,21.4101,9200.0
2012-05-23 12:25:00,21.82,21.82,21.78,21.79,13600.0,21.42,21.42,21.3807,21.3905,13600.0
2012-05-23 12:30:00,21.79,21.83,21.79,21.83,4200.0,21.3905,21.4298,21.3905,21.4298,4200.0
2012-05-23 12:35:00,21.82,21.87,21.82,21.87,32000.0,21.42,21.469,21.42,21.469,32000.0
2012-05-23 12:40:00,21.86,21.86,21.84,21.86,6300.0,21.4592,21.4592,21.4396,21.4592,6300.0
2012-05-23 12:45:00,21.86,21.89,21.85,21.89,8200.0,21.4592,21.4887,21.4494,21.4887,8200.0
2012-05-23 12:50:00,21.9,21.9,21.87,21.89,13000.0,21.4985,21.4985,21.469,21.4887,13000.0
2012-05-23 12:55:00,21.89,21.91,21.87,21.9,22200.0,21.4887,21.5083,21.469,21.4985,22200.0
2012-05-23 13:00:00,21.9,21.95,21.9,21.93,4800.0,21.4985,21.5476,21.4985,21.5279,4800.0
2012-05-23 13:05:00,21.93,21.93,21.91,21.92,3300.0,21.5279,21.5279,21.5083,21.5181,3300.0
2012-05-23 13:10:00,21.92,21.95,21.91,21.91,8600.0,21.5181,21.5476,21.5083,21.5083,8600.0
2012-05-23 13:15:00,21.91,21.93,21.9,21.91,20300.0,21.5083,21.5279,21.4985,21.5083,20300.0
2012-05-23 13:20:00,21.92,21.98,21.92,21.95,16600.0,21.5181,21.577,21.5181,21.5476,16600.0
2012-05-23 13:25:00,21.94,21.98,21.94,21.98,8900.0,21.5378,21.577,21.5378,21.577,8900.0
2012-05-23 13:30:00,21.99,22.0,21.95,21.96,12000.0,21.5868,21.5967,21.5476,21.5574,12000.0
2012-05-23 13:35:00,21.96,22.0,21.96,21.99,4800.0,21.5574,21.5967,21.5574,21.5868,4800.0
2012-05-23 13:40:00,22.0,22.02,22.0,22.01,14400.0,21.5967,21.6163,21.5967,21.6065,14400.0
2012-05-23 13:45:00,22.01,22.1,22.01,22.09,25900.0,21.6065,21.6948,21.6065,21.685,25900.0
2012-05-23 13:50:00,22.09,22.1,22.05,22.06,13800.0,21.685,21.6948,21.6457,21.6556,13800.0
2012-05-23 13:55:00,22.06,22.08,22.04,22.08,3700.0,21.6556,21.6752,21.6359,21.6752,3700.0
2012-05-23 14:00:00,22.08,22.09,22.04,22.04,8900.0,21.6752,21.685,21.6359,21.6359,8900.0
2012-05-23 14:05:00,22.05,22.09,22.05,22.08,9800.0,21.6457,21.685,21.6457,21.6752,9800.0
2012-05-23 14:10:00,22.08,22.08,22.05,22.05,4900.0,21.6752,21.6752,21.6457,21.6457,4900.0
2012-05-23 14:15:00,22.04,22.07,22.01,22.02,36800.0,21.6359,21.6654,21.6065,21.6163,36800.0
2012-05-23 14:20:00,22.02,22.06,22.02,22.04,27000.0,21.6163,21.6556,21.6163,21.6359,27000.0
2012-05-23 14:25:00,22.04,22.06,22.03,22.04,11600.0,21.6359,21.6556,21.6261,21.6359,11600.0
2012-05-23 14:30:00,22.02,22.07,22.01,22.06,15200.0,21.6163,21.6654,21.6065,21.6556,15200.0
2012-05-23 14:35:00,22.07,22.1,22.07,22.08,8200.0,21.6654,21.6948,21.6654,21.6752,8200.0
2012-05-23 14:40:00,22.08,22.16,22.07,22.13,18500.0,21.6752,21.7537,21.6654,21.7243,18500.0
2012-05-23 14:45:00,22.13,22.17,22.11,22.16,14300.0,21.7243,21.7635,21.7046,21.7537,14300.0
2012-05-23 14:50:00,22.17,22.23,22.17,22.23,19200.0,21.7635,21.8224,21.7635,21.8224,19200.0
2012-05-23 14:55:00,22.22,22.29,22.22,22.28,31500.0,21.8126,21.8813,21.8126,21.8715,31500.0
2012-05-23 15:00:00,22.27,22.29,22.24,22.29,29300.0,21.8617,21.8813,21.8323,21.8813,29300.0
2012-05-23 15:05:00,22.29,22.34,22.25,22.34,34600.0,21.8813,21.9304,21.8421,21.9304,34600.0
2012-05-23 15:10:00,22.33,22.35,22.31,22.35,30900.0,21.9206,21.9402,21.901,21.9402,30900.0
2012-05-23 15:15:00,22.35,22.38,22.31,22.38,37800.0,21.9402,21.9697,21.901,21.9697,37800.0
2012-05-23 15:20:00,22.38,22.43,22.37,22.41,39900.0,21.9697,22.0188,21.9599,21.9991,39900.0
2012-05-23 15:25:00,22.41,22.44,22.41,22.43,29500.0,21.9991,22.0286,21.9991,22.0188,29500.0
2012-05-23 15:30:00,22.43,22.5,22.42,22.47,47700.0,22.0188,22.0875,22.009,22.058,47700.0
2012-05-23 15:35:00,22.48,22.54,22.47,22.53,47500.0,22.0679,22.1268,22.058,22.1169,47500.0
2012-05-23 15:40:00,22.53,22.61,22.53,22.58,44800.0,22.1169,22.1955,22.1169,22.166,44800.0
2012-05-23 15:45:00,22.58,22.59,22.55,22.58,43200.0,22.166,22.1758,22.1366,22.166,43200.0
2012-05-23 15:50:00,22.58,22.61,22.51,22.54,69300.0,22.166,22.1955,22.0973,22.1268,69300.0
2012-05-23 15:55:00,22.55,22.6,22.53,22.58,83400.0,22.1366,22.1857,22.1169,22.166,83400.0
2012-05-24 09:30:00,22.62,22.7,22.59,22.67,16100.0,22.2053,22.2838,22.1758,22.2544,16100.0
2012-05-24 09:35:00,22.64,22.66,22.54,22.54,13100.0,22.2249,22.2446,22.1268,22.1268,13100.0
2012-05-24 09:40:00,22.54,22.69,22.53,22.69,8100.0,22.1268,22.274,22.1169,22.274,8100.0
2012-05-24 09:45:00,22.7,22.7,22.6,22.61,23000.0,22.2838,22.2838,22.1857,22.1955,23000.0
2012-05-24 09:50:00,22.6,22.72,22.5,22.5,72600.0,22.1857,22.3035,22.0875,22.0875,72600.0
2012-05-24 09:55:00,22.48,22.54,22.47,22.53,15000.0,22.0679,22.1268,22.058,22.1169,15000.0
2012-05-24 10:00:00,22.52,22.6,22.51,22.59,24300.0,22.1071,22.1857,22.0973,22.1758,24300.0
2012-05-24 10:05:00,22.59,22.63,22.57,22.6,35600.0,22.1758,22.2151,22.1562,22.1857,35600.0
2012-05-24 10:10:00,22.6,22.63,22.57,22.59,26400.0,22.1857,22.2151,22.1562,22.1758,26400.0
2012-05-24 10:15:00,22.58,22.58,22.5,22.5,73800.0,22.166,22.166,22.0875,22.0875,73800.0
2012-05-24 10:20:00,22.5,22.5,22.46,22.47,25800.0,22.0875,22.0875,22.0482,22.058,25800.0
2012-05-24 10:25:00,22.45,22.58,22.42,22.54,105100.0,22.0384,22.166,22.009,22.1268,105100.0
2012-05-24 10:30:00,22.54,22.63,22.53,22.62,19800.0,22.1268,22.2151,22.1169,22.2053,19800.0
2012-05-24 10:35:00,22.62,22.69,22.62,22.68,67000.0,22.2053,22.274,22.2053,22.2642,67000.0
2012-05-24 10:40:00,22.69,22.74,22.67,22.69,130000.0,22.274,22.3231,22.2544,22.274,130000.0
2012-05-24 10:45:00,22.68,22.78,22.68,22.74,73700.0,22.2642,22.3624,22.2642,22.3231,73700.0
2012-05-24 10:50:00,22.74,22.82,22.74,22.82,92300.0,22.3231,22.4016,22.3231,22.4016,92300.0
2012-05-24 10:55:00,22.81,22.84,22.8,22.82,35200.0,22.3918,22.4213,22.382,22.4016,35200.0
2012-05-24 11:00:00,22.82,22.85,22.81,22.84,99000.0,22.4016,22.4311,22.3918,22.4213,99000.0
2012-05-24 11:05:00,22.84,22.88,22.84,22.88,78900.0,22.4213,22.4605,22.4213,22.4605,78900.0
2012-05-24 11:10:00,22.87,22.89,22.85,22.85,65300.0,22.4507,22.4703,22.4311,22.4311,65300.0
2012-05-24 11:15:00,22.85,22.85,22.77,22.77,20000.0,22.4311,22.4311,22.3525,22.3525,20000.0
2012-05-24 11:20:00,22.77,22.77,22.7,22.71,22300.0,22.3525,22.3525,22.2838,22.2936,22300.0
2012-05-24 11:25:00,22.71,22.74,22.71,22.72,17700.0,22.2936,22.3231,22.2936,22.3035,17700.0
2012-05-24 11:30:00,22.71,22.73,22.64,22.68,20100.0,22.2936,22.3133,22.2249,22.2642,20100.0
2012-05-24 11:35:00,22.69,22.72,22.68,22.68,12300.0,22.274,22.3035,22.2642,22.2642,12300.0
2012-05-24 11:40:00,22.68,22.74,22.68,22.69,29600.0,22.2642,22.3231,22.2642,22.274,29600.0
2012-05-24 11:45:00,22.68,22.7,22.65,22.69,20200.0,22.2642,22.2838,22.2347,22.274,20200.0
2012-05-24 11:50:00,22.69,22.73,22.69,22.73,5200.0,22.274,22.3133,22.274,22.3133,5200.0
2012-05-24 11:55:00,22.73,22.77,22.72,22.75,21400.0,22.3133,22.3525,22.3035,22.3329,21400.0
2012-05-24 12:00:00,22.75,22.76,22.68,22.74,27400.0,22.3329,22.3427,22.2642,22.3231,27400.0
2012-05-24 12:05:00,22.74,22.75,22.7,22.75,9000.0,22.3231,22.3329,22.2838,22.3329,9000.0
2012-05-24 12:10:00,22.75,22.77,22.73,22.75,27200.0,22.3329,22.3525,22.3133,22.3329,27200.0
2012-05-24 12:15:00,22.75,22.77,22.74,22.75,19600.0,22.3329,22.3525,22.3231,22.3329,19600.0
2012-05-24 12:20:00,22.75,22.76,22.74,22.75,18700.0,22.3329,22.3427,22.3231,22.3329,18700.0
2012-05-24 12:25:00,22.75,22.76,22.74,22.75,17600.0,22.3329,22.3427,22.3231,22.3329,17600.0
2012-05-24 12:30:00,22.75,22.81,22.74,22.8,43400.0,22.3329,22.3918,22.3231,22.382,43400.0
2012-05-24 12:35:00,22.8,22.83,22.8,22.81,11000.0,22.382,22.4114,22.382,22.3918,11000.0
2012-05-24 12:40:00,22.81,22.83,22.8,22.82,21400.0,22.3918,22.4114,22.382,22.4016,21400.0
2012-05-24 12:45:00,22.83,22.88,22.82,22.88,23100.0,22.4114,22.4605,22.4016,22.4605,23100.0
2012-05-24 12:50:00,22.87,22.93,22.87,22.91,64200.0,22.4507,22.5096,22.4507,22.49,64200.0
2012-05-24 12:55:00,22.91,22.94,22.88,22.9,70600.0,22.49,22.5194,22.4605,22.4802,70600.0
2012-05-24 13:00:00,22.9,22.9,22.85,22.9,9400.0,22.4802,22.4802,22.4311,22.4802,9400.0
2012-05-24 13:05:00,22.9,22.91,22.87,22.88,9800.0,22.4802,22.49,22.4507,22.4605,9800.0
2012-05-24 13:10:00,22.87,22.87,22.8,22.81,10500.0,22.4507,22.4507,22.382,22.3918,10500.0
2012-05-24 13:15:00,22.8,22.85,22.8,22.8,9100.0,22.382,22.4311,22.382,22.382,9100.0
2012-05-24 13:20:00,22.79,22.84,22.79,22.8,5800.0,22.3722,22.4213,22.3722,22.382,5800.0
2012-05-24 13:25:00,22.8,22.81,22.73,22.74,11700.0,22.382,22.3918,22.3133,22.3231,11700.0
2012-05-24 13:30:00,22.73,22.74,22.7,22.72,10200.0,22.3133,22.3231,22.2838,22.3035,10200.0
2012-05-24 13:35:00,22.71,22.72,22.69,22.7,11300.0,22.2936,22.3035,22.274,22.2838,11300.0
2012-05-24 13:40:00,22.7,22.72,22.66,22.71,12800.0,22.2838,22.3035,22.2446,22.2936,12800.0
2012-05-24 13:45:00,22.71,22.71,22.65,22.65,16300.0,22.2936,22.2936,22.2347,22.2347,16300.0
2012-05-24 13:50:00,22.65,22.66,22.64,22.64,6900.0,22.2347,22.2446,22.2249,22.2249,6900.0
2012-05-24 13:55:00,22.63,22.63,22.59,22.59,5900.0,22.2151,22.2151,22.1758,22.1758,5900.0
2012-05-24 14:00:00,22.59,22.65,22.58,22.65,8000.0,22.1758,22.2347,22.166,22.2347,8000.0
2012-05-24 14:05:00,22.64,22.67,22.63,22.66,43100.0,22.2249,22.2544,22.2151,22.2446,43100.0
2012-05-24 14:10:00,22.66,22.68,22.61,22.64,38400.0,22.2446,22.2642,22.1955,22.2249,38400.0
2012-05-24 14:15:00,22.65,22.68,22.64,22.66,14400.0,22.2347,22.2642,22.2249,22.2446,14400.0
2012-05-24 14:20:00,22.66,22.69,22.66,22.68,11300.0,22.2446,22.274,22.2446,22.2642,11300.0
2012-05-24 14:25:00,22.68,22.7,22.67,22.69,8100.0,22.2642,22.2838,22.2544,22.274,8100.0
2012-05-24 14:30:00,22.69,22.73,22.68,22.73,8600.0,22.274,22.3133,22.2642,22.3133,8600.0
2012-05-24 14:35:00,22.73,22.76,22.73,22.75,31000.0,22.3133,22.3427,22.3133,22.3329,31000.0
2012-05-24 14:40:00,22.75,22.81,22.73,22.77,56400.0,22.3329,22.3918,22.3133,22.3525,56400.0
2012-05-24 14:45:00,22.77,22.84,22.76,22.82,34300.0,22.3525,22.4213,22.3427,22.4016,34300.0
2012-05-24 14:50:00,22.82,22.83,22.8,22.8,30600.0,22.4016,22.4114,22.382,22.382,30600.0
2012-05-24 14:55:00,22.8,22.8,22.75,22.77,17000.0,22.382,22.382,22.3329,22.3525,17000.0
2012-05-24 15:00:00,22.77,22.8,22.76,22.78,14700.0,22.3525,22.382,22.3427,22.3624,14700.0
2012-05-24 15:05:00,22.78,22.78,22.71,22.72,24600.0,22.3624,22.3624,22.2936,22.3035,24600.0
2012-05-24 15:10:00,22.72,22.72,22.7,22.7,41300.0,22.3035,22.3035,22.2838,22.2838,41300.0
2012-05-24 15:15:00,22.7,22.73,22.69,22.71,24000.0,22.2838,22.3133,22.274,22.2936,24000.0
2012-05-24 15:20:00,22.7,22.75,22.69,22.72,22100.0,22.2838,22.3329,22.274,22.3035,22100.0
2012-05-24 15:25:00,22.73,22.85,22.73,22.81,22400.0,22.3133,22.4311,22.3133,22.3918,22400.0
2012-05-24 15:30:00,22.81,22.86,22.78,22.78,25000.0,22.3918,22.4409,22.3624,22.3624,25000.0
2012-05-24 15:35:00,22.78,22.81,22.78,22.78,14500.0,22.3624,22.3918,22.3624,22.3624,14500.0
2012-05-24 15:40:00,22.78,22.82,22.77,22.77,31000.0,22.3624,22.4016,22.3525,22.3525,31000.0
2012-05-24 15:45:00,22.78,22.86,22.78,22.84,31500.0,22.3624,22.4409,22.3624,22.4213,31500.0
2012-05-24 15:50:00,22.85,22.91,22.84,22.91,23500.0,22.4311,22.49,22.4213,22.49,23500.0
2012-05-24 15:55:00,22.91,22.91,22.88,22.9,41400.0,22.49,22.49,22.4605,22.4802,41400.0
2012-05-25 09:30:00,22.86,22.94,22.8,22.89,16100.0,22.4409,22.5194,22.382,22.4703,16100.0
2012-05-25 09:35:00,22.9,22.98,22.9,22.95,4600.0,22.4802,22.5587,22.4802,22.5292,4600.0
2012-05-25 09:40:00,22.94,22.94,22.77,22.77,7900.0,22.5194,22.5194,22.3525,22.3525,7900.0
2012-05-25 09:45:00,22.76,22.85,22.75,22.85,28800.0,22.3427,22.4311,22.3329,22.4311,28800.0
2012-05-25 09:50:00,22.82,22.84,22.75,22.77,20200.0,22.4016,22.4213,22.3329,22.3525,20200.0
2012-05-25 09:55:00,22.77,22.83,22.77,22.78,11700.0,22.3525,22.4114,22.3525,22.3624,11700.0
2012-05-25 10:00:00,22.76,22.78,22.63,22.64,75600.0,22.3427,22.3624,22.2151,22.2249,75600.0
2012-05-25 10:05:00,22.65,22.65,22.62,22.64,37800.0,22.2347,22.2347,22.2053,22.2249,37800.0
2012-05-25 10:10:00,22.64,22.65,22.6,22.6,15500.0,22.2249,22.2347,22.1857,22.1857,15500.0
2012-05-25 10:15:00,22.6,22.63,22.58,22.62,18300.0,22.1857,22.2151,22.166,22.2053,18300.0
2012-05-25 10:20:00,22.61,22.62,22.58,22.61,22500.0,22.1955,22.2053,22.166,22.1955,22500.0
2012-05-25 10:25:00,22.62,22.65,22.57,22.65,45100.0,22.2053,22.2347,22.1562,22.2347,45100.0
2012-05-25 10:30:00,22.65,22.66,22.61,22.65,38300.0,22.2347,22.2446,22.1955,22.2347,38300.0
2012-05-25 10:35:00,22.65,22.66,22.54,22.55,148700.0,22.2347,22.2446,22.1268,22.1366,148700.0
2012-05-25 10:40:00,22.55,22.61,22.55,22.58,25500.0,22.1366,22.1955,22.1366,22.166,25500.0
2012-05-25 10:45:00,22.58,22.69,22.57,22.68,34900.0,22.166,22.274,22.1562,22.2642,34900.0
2012-05-25 10:50:00,22.69,22.76,22.68,22.75,52800.0,22.274,22.3427,22.2642,22.3329,52800.0
2012-05-25 10:55:00,22.75,22.82,22.72,22.72,90600.0,22.3329,22.4016,22.3035,22.3035,90600.0
2012-05-25 11:00:00,22.73,22.75,22.71,22.72,23900.0,22.3133,22.3329,22.2936,22.3035,23900.0
2012-05-25 11:05:00,22.71,22.77,22.71,22.75,72000.0,22.2936,22.3525,22.2936,22.3329,72000.0
2012-05-25 11:10:00,22.75,22.76,22.75,22.75,22400.0,22.3329,22.3427,22.3329,22.3329,22400.0
2012-05-25 11:15:00,22.75,22.76,22.75,22.76,10800.0,22.3329,22.3427,22.3329,22.3427,10800.0
2012-05-25 11:20:00,22.77,22.77,22.75,22.76,9200.0,22.3525,22.3525,22.3329,22.3427,9200.0
2012-05-25 11:25:00,22.77,22.78,22.75,22.77,7200.0,22.3525,22.3624,22.3329,22.3525,7200.0
2012-05-25 11:30:00,22.76,22.76,22.73,22.76,23700.0,22.3427,22.3427,22.3133,22.3427,23700.0
2012-05-25 11:35:00,22.76,22.76,22.73,22.73,11400.0,22.3427,22.3427,22.3133,22.3133,11400.0
2012-05-25 11:40:00,22.74,22.77,22.73,22.74,3200.0,22.3231,22.3525,22.3133,22.3231,3200.0
2012-05-25 11:45:00,22.74,22.79,22.74,22.78,4400.0,22.3231,22.3722,22.3231,22.3624,4400.0
2012-05-25 11:50:00,22.77,22.8,22.76,22.78,9100.0,22.3525,22.382,22.3427,22.3624,9100.0
2012-05-25 11:55:00,22.77,22.78,22.76,22.77,3100.0,22.3525,22.3624,22.3427,22.3525,3100.0
2012-05-25 12:00:00,22.76,22.77,22.7,22.72,5600.0,22.3427,22.3525,22.2838,22.3035,5600.0
2012-05-25 12:05:00,22.71,22.72,22.7,22.71,6100.0,22.2936,22.3035,22.2838,22.2936,6100.0
2012-05-25 12:10:00,22.72,22.72,22.7,22.7,4300.0,22.3035,22.3035,22.2838,22.2838,4300.0
2012-05-25 12:15:00,22.7,22.7,22.67,22.67,8100.0,22.2838,22.2838,22.2544,22.2544,8100.0
2012-05-25 12:20:00,22.68,22.7,22.65,22.66,12700.0,22.2642,22.2838,22.2347,22.2446,12700.0
2012-05-25 12:25:00,22.66,22.66,22.63,22.64,7100.0,22.2446,22.2446,22.2151,22.2249,7100.0
2012-05-25 12:30:00,22.63,22.66,22.63,22.63,7200.0,22.2151,22.2446,22.2151,22.2151,7200.0
2012-05-25 12:35:00,22.64,22.66,22.64,22.64,6900.0,22.2249,22.2446,22.2249,22.2249,6900.0
2012-05-25 12:40:00,22.64,22.66,22.64,22.65,22500.0,22.2249,22.2446,22.2249,22.2347,22500.0
2012-05-25 12:45:00,22.65,22.65,22.59,22.62,40300.0,22.2347,22.2347,22.1758,22.2053,40300.0
2012-05-25 12:50:00,22.62,22.7,22.61,22.68,11100.0,22.2053,22.2838,22.1955,22.2642,11100.0
2012-05-25 12:55:00,22.69,22.71,22.69,22.71,13600.0,22.274,22.2936,22.274,22.2936,13600.0
2012-05-25 13:00:00,22.7,22.72,22.7,22.71,19900.0,22.2838,22.3035,22.2838,22.2936,19900.0
2012-05-25 13:05:00,22.71,22.76,22.71,22.76,8700.0,22.2936,22.3427,22.2936,22.3427,8700.0
2012-05-25 13:10:00,22.76,22.77,22.76,22.77,39500.0,22.3427,22.3525,22.3427,22.3525,39500.0
2012-05-25 13:15:00,22.76,22.78,22.76,22.77,4700.0,22.3427,22.3624,22.3427,22.3525,4700.0
2012-05-25 13:20:00,22.78,22.79,22.77,22.78,6200.0,22.3624,22.3722,22.3525,22.3624,6200.0
2012-05-25 13:25:00,22.78,22.78,22.73,22.74,16200.0,22.3624,22.3624,22.3133,22.3231,16200.0
2012-05-25 13:30:00,22.73,22.74,22.73,22.73,2400.0,22.3133,22.3231,22.3133,22.3133,2400.0
2012-05-25 13:35:00,22.73,22.74,22.71,22.71,3400.0,22.3133,22.3231,22.2936,22.2936,3400.0
2012-05-25 13:40:00,22.71,22.72,22.71,22.71,5600.0,22.2936,22.3035,22.2936,22.2936,5600.0
2012-05-25 13:45:00,22.72,22.72,22.67,22.67,7900.0,22.3035,22.3035,22.2544,22.2544,7900.0
2012-05-25 13:50:00,22.67,22.68,22.65,22.65,6100.0,22.2544,22.2642,22.2347,22.2347,6100.0
2012-05-25 13:55:00,22.65,22.68,22.65,22.67,11900.0,22.2347,22.2642,22.2347,22.2544,11900.0
2012-05-25 14:00:00,22.67,22.69,22.67,22.68,18400.0,22.2544,22.274,22.2544,22.2642,18400.0
2012-05-25 14:05:00,22.68,22.69,22.64,22.65,17900.0,22.2642,22.274,22.2249,22.2347,17900.0
2012-05-25 14:10:00,22.65,22.66,22.63,22.66,37700.0,22.2347,22.2446,22.2151,22.2446,37700.0
2012-05-25 14:15:00,22.65,22.65,22.62,22.62,5400.0,22.2347,22.2347,22.2053,22.2053,5400.0
2012-05-25 14:20:00,22.61,22.61,22.57,22.61,11500.0,22.1955,22.1955,22.1562,22.1955,11500.0
2012-05-25 14:25:00,22.6,22.61,22.54,22.54,52100.0,22.1857,22.1955,22.1268,22.1268,52100.0
2012-05-25 14:30:00,22.54,22.6,22.54,22.58,28800.0,22.1268,22.1857,22.1268,22.166,28800.0
2012-05-25 14:35:00,22.58,22.6,22.55,22.59,27800.0,22.166,22.1857,22.1366,22.1758,27800.0
2012-05-25 14:40:00,22.58,22.58,22.55,22.55,9700.0,22.166,22.166,22.1366,22.1366,9700.0
2012-05-25 14:45:00,22.55,22.56,22.51,22.51,10800.0,22.1366,22.1464,22.0973,22.0973,10800.0
2012-05-25 14:50:00,22.52,22.58,22.52,22.57,33400.0,22.1071,22.166,22.1071,22.1562,33400.0
2012-05-25 14:55:00,22.57,22.65,22.57,22.65,65200.0,22.1562,22.2347,22.1562,22.2347,65200.0
2012-05-25 15:00:00,22.65,22.73,22.65,22.7,167400.0,22.2347,22.3133,22.2347,22.2838,167400.0
2012-05-25 15:05:00,22.7,22.78,22.7,22.78,131100.0,22.2838,22.3624,22.2838,22.3624,131100.0
2012-05-25 15:10:00,22.77,22.77,22.66,22.66,22600.0,22.3525,22.3525,22.2446,22.2446,22600.0
2012-05-25 15:15:00,22.66,22.66,22.61,22.61,13400.0,22.2446,22.2446,22.1955,22.1955,13400.0
2012-05-25 15:20:00,22.61,22.61,22.55,22.56,21400.0,22.1955,22.1955,22.1366,22.1464,21400.0
2012-05-25 15:25:00,22.57,22.58,22.56,22.58,25300.0,22.1562,22.166,22.1464,22.166,25300.0
2012-05-25 15:30:00,22.58,22.65,22.57,22.61,60600.0,22.166,22.2347,22.1562,22.1955,60600.0
2012-05-25 15:35:00,22.61,22.62,22.57,22.61,34500.0,22.1955,22.2053,22.1562,22.1955,34500.0
2012-05-25 15:40:00,22.62,22.67,22.62,22.67,41600.0,22.2053,22.2544,22.2053,22.2544,41600.0
2012-05-25 15:45:00,22.68,22.72,22.67,22.7,46400.0,22.2642,22.3035,22.2544,22.2838,46400.0
2012-05-25 15:50:00,22.7,22.77,22.7,22.74,189900.0,22.2838,22.3525,22.2838,22.3231,189900.0
2012-05-25 15:55:00,22.74,22.74,22.69,22.69,61900.0,22.3231,22.3231,22.274,22.274,61900.0
2012-05-29 09:30:00,22.88,22.95,22.87,22.87,10300.0,22.4605,22.5292,22.4507,22.4507,10300.0
2012-05-29 09:35:00,22.87,22.88,22.78,22.78,21000.0,22.4507,22.4605,22.3624,22.3624,21000.0
2012-05-29 09:40:00,22.78,22.82,22.76,22.82,37700.0,22.3624,22.4016,22.3427,22.4016,37700.0
2012-05-29 09:45:00,22.82,22.89,22.81,22.87,33800.0,22.4016,22.4703,22.3918,22.4507,33800.0
2012-05-29 09:50:00,22.89,22.96,22.88,22.95,30700.0,22.4703,22.5391,22.4605,22.5292,30700.0
2012-05-29 09:55:00,22.95,22.99,22.93,22.93,23700.0,22.5292,22.5685,22.5096,22.5096,23700.0
2012-05-29 10:00:00,22.92,22.93,22.83,22.86,34500.0,22.4998,22.5096,22.4114,22.4409,34500.0
2012-05-29 10:05:00,22.87,22.9,22.83,22.85,23700.0,22.4507,22.4802,22.4114,22.4311,23700.0
2012-05-29 10:10:00,22.85,22.86,22.81,22.83,26700.0,22.4311,22.4409,22.3918,22.4114,26700.0
2012-05-29 10:15:00,22.83,22.96,22.83,22.96,27500.0,22.4114,22.5391,22.4114,22.5391,27500.0
2012-05-29 10:20:00,22.97,22.98,22.94,22.95,14400.0,22.5489,22.5587,22.5194,22.5292,14400.0
2012-05-29 10:25:00,22.95,22.97,22.89,22.89,14800.0,22.5292,22.5489,22.4703,22.4703,14800.0
2012-05-29 10:30:00,22.89,22.9,22.86,22.86,63600.0,22.4703,22.4802,22.4409,22.4409,63600.0
2012-05-29 10:35:00,22.86,22.89,22.81,22.82,19500.0,22.4409,22.4703,22.3918,22.4016,19500.0
2012-05-29 10:40:00,22.82,22.83,22.78,22.79,9900.0,22.4016,22.4114,22.3624,22.3722,9900.0
2012-05-29 10:45:00,22.79,22.81,22.78,22.8,20600.0,22.3722,22.3918,22.3624,22.382,20600.0
2012-05-29 10:50:00,22.8,22.81,22.75,22.75,36600.0,22.382,22.3918,22.3329,22.3329,36600.0
2012-05-29 10:55:00,22.75,22.77,22.75,22.75,24600.0,22.3329,22.3525,22.3329,22.3329,24600.0
2012-05-29 11:00:00,22.76,22.77,22.73,22.77,37700.0,22.3427,22.3525,22.3133,22.3525,37700.0
2012-05-29 11:05:00,22.76,22.77,22.69,22.69,38000.0,22.3427,22.3525,22.274,22.274,38000.0
2012-05-29 11:10:00,22.69,22.7,22.66,22.67,10100.0,22.274,22.2838,22.2446,22.2544,10100.0
2012-05-29 11:15:00,22.67,22.68,22.65,22.67,11500.0,22.2544,22.2642,22.2347,22.2544,11500.0
2012-05-29 11:20:00,22.67,22.7,22.65,22.69,24200.0,22.2544,22.2838,22.2347,22.274,24200.0
2012-05-29 11:25:00,22.7,22.7,22.64,22.66,16300.0,22.2838,22.2838,22.2249,22.2446,16300.0
2012-05-29 11:30:00,22.67,22.69,22.63,22.64,14000.0,22.2544,22.274,22.2151,22.2249,14000.0
2012-05-29 11:35:00,22.64,22.65,22.57,22.58,27800.0,22.2249,22.2347,22.1562,22.166,27800.0
2012-05-29 11:40:00,22.58,22.58,22.52,22.53,41800.0,22.166,22.166,22.1071,22.1169,41800.0
2012-05-29 11:45:00,22.53,22.54,22.49,22.52,23900.0,22.1169,22.1268,22.0777,22.1071,23900.0
2012-05-29 11:50:00,22.52,22.55,22.49,22.55,22400.0,22.1071,22.1366,22.0777,22.1366,22400.0
2012-05-29 11:55:00,22.56,22.58,22.54,22.54,18300.0,22.1464,22.166,22.1268,22.1268,18300.0
2012-05-29 12:00:00,22.53,22.61,22.51,22.56,24800.0,22.1169,22.1955,22.0973,22.1464,24800.0
2012-05-29 12:05:00,22.57,22.57,22.55,22.57,12300.0,22.1562,22.1562,22.1366,22.1562,12300.0
2012-05-29 12:10:00,22.57,22.57,22.5,22.51,16500.0,22.1562,22.1562,22.0875,22.0973,16500.0
2012-05-29 12:15:00,22.52,22.54,22.51,22.54,8700.0,22.1071,22.1268,22.0973,22.1268,8700.0
2012-05-29 12:20:00,22.53,22.56,22.53,22.56,3600.0,22.1169,22.1464,22.1169,22.1464,3600.0
2012-05-29 12:25:00,22.57,22.65,22.56,22.65,13600.0,22.1562,22.2347,22.1464,22.2347,13600.0
2012-05-29 12:30:00,22.64,22.64,22.59,22.6,22900.0,22.2249,22.2249,22.1758,22.1857,22900.0
2012-05-29 12:35:00,22.59,22.6,22.58,22.59,25100.0,22.1758,22.1857,22.166,22.1758,25100.0
2012-05-29 12:40:00,22.59,22.6,22.57,22.57,21300.0,22.1758,22.1857,22.1562,22.1562,21300.0
2012-05-29 12:45:00,22.57,22.61,22.55,22.61,21600.0,22.1562,22.1955,22.1366,22.1955,21600.0
2012-05-29 12:50:00,22.6,22.66,22.6,22.65,12300.0,22.1857,22.2446,22.1857,22.2347,12300.0
2012-05-29 12:55:00,22.64,22.64,22.61,22.61,6900.0,22.2249,22.2249,22.1955,22.1955,6900.0
2012-05-29 13:00:00,22.61,22.61,22.58,22.6,12900.0,22.1955,22.1955,22.166,22.1857,12900.0
2012-05-29 13:05:00,22.6,22.61,22.6,22.61,4400.0,22.1857,22.1955,22.1857,22.1955,4400.0
2012-05-29 13:10:00,22.62,22.63,22.61,22.62,8200.0,22.2053,22.2151,22.1955,22.2053,8200.0
2012-05-29 13:15:00,22.61,22.64,22.61,22.62,10200.0,22.1955,22.2249,22.1955,22.2053,10200.0
2012-05-29 13:20:00,22.62,22.62,22.6,22.62,9700.0,22.2053,22.2053,22.1857,22.2053,9700.0
2012-05-29 13:25:00,22.63,22.63,22.59,22.59,6800.0,22.2151,22.2151,22.1758,22.1758,6800.0
2012-05-29 13:30:00,22.59,22.59,22.55,22.56,19500.0,22.1758,22.1758,22.1366,22.1464,19500.0
2012-05-29 13:35:00,22.55,22.58,22.54,22.54,21400.0,22.1366,22.166,22.1268,22.1268,21400.0
2012-05-29 13:40:00,22.55,22.56,22.53,22.56,15700.0,22.1366,22.1464,22.1169,22.1464,15700.0
2012-05-29 13:45:00,22.57,22.6,22.56,22.57,9300.0,22.1562,22.1857,22.1464,22.1562,9300.0
2012-05-29 13:50:00,22.57,22.59,22.54,22.55,23200.0,22.1562,22.1758,22.1268,22.1366,23200.0
2012-05-29 13:55:00,22.55,22.56,22.52,22.52,22000.0,22.1366,22.1464,22.1071,22.1071,22000.0
2012-05-29 14:00:00,22.53,22.57,22.52,22.54,20700.0,22.1169,22.1562,22.1071,22.1268,20700.0
2012-05-29 14:05:00,22.55,22.55,22.5,22.5,22800.0,22.1366,22.1366,22.0875,22.0875,22800.0
2012-05-29 14:10:00,22.51,22.58,22.5,22.54,20800.0,22.0973,22.166,22.0875,22.1268,20800.0
2012-05-29 14:15:00,22.55,22.56,22.5,22.51,25300.0,22.1366,22.1464,22.0875,22.0973,25300.0
2012-05-29 14:20:00,22.51,22.54,22.5,22.52,29000.0,22.0973,22.1268,22.0875,22.1071,29000.0
2012-05-29 14:25:00,22.52,22.54,22.52,22.53,13200.0,22.1071,22.1268,22.1071,22.1169,13200.0
2012-05-29 14:30:00,22.54,22.54,22.5,22.5,21000.0,22.1268,22.1268,22.0875,22.0875,21000.0
2012-05-29 14:35:00,22.5,22.51,22.44,22.44,26700.0,22.0875,22.0973,22.0286,22.0286,26700.0
2012-05-29 14:40:00,22.44,22.49,22.44,22.47,31700.0,22.0286,22.0777,22.0286,22.058,31700.0
2012-05-29 14:45:00,22.47,22.53,22.47,22.53,20600.0,22.058,22.1169,22.058,22.1169,20600.0
2012-05-29 14:50:00,22.53,22.54,22.5,22.5,25400.0,22.1169,22.1268,22.0875,22.0875,25400.0
2012-05-29 14:55:00,22.5,22.55,22.5,22.55,16500.0,22.0875,22.1366,22.0875,22.1366,16500.0
2012-05-29 15:00:00,22.55,22.55,22.52,22.55,37000.0,22.1366,22.1366,22.1071,22.1366,37000.0
2012-05-29 15:05:00,22.55,22.57,22.53,22.53,33500.0,22.1366,22.1562,22.1169,22.1169,33500.0
2012-05-29 15:10:00,22.53,22.56,22.52,22.54,29000.0,22.1169,22.1464,22.1071,22.1268,29000.0
2012-05-29 15:15:00,22.54,22.54,22.51,22.51,28000.0,22.1268,22.1268,22.0973,22.0973,28000.0
2012-05-29 15:20:00,22.51,22.53,22.5,22.52,30000.0,22.0973,22.1169,22.0875,22.1071,30000.0
2012-05-29 15:25:00,22.53,22.53,22.5,22.51,41400.0,22.1169,22.1169,22.0875,22.0973,41400.0
2012-05-29 15:30:00,22.51,22.52,22.49,22.51,63100.0,22.0973,22.1071,22.0777,22.0973,63100.0
2012-05-29 15:35:00,22.5,22.54,22.5,22.51,63200.0,22.0875,22.1268,22.0875,22.0973,63200.0
2012-05-29 15:40:00,22.5,22.59,22.5,22.58,31700.0,22.0875,22.1758,22.0875,22.166,31700.0
2012-05-29 15:45:00,22.58,22.6,22.56,22.58,54600.0,22.166,22.1857,22.1464,22.166,54600.0
2012-05-29 15:50:00,22.58,22.6,22.56,22.57,59700.0,22.166,22.1857,22.1464,22.1562,59700.0
2012-05-29 15:55:00,22.57,22.57,22.51,22.54,112500.0,22.1562,22.1562,22.0973,22.1268,112500.0
2012-05-30 09:30:00,22.34,22.38,22.31,22.32,29300.0,21.9304,21.9697,21.901,21.9108,29300.0
2012-05-30 09:35:00,22.29,22.29,22.13,22.15,31900.0,21.8813,21.8813,21.7243,21.7439,31900.0
2012-05-30 09:40:00,22.15,22.23,22.11,22.2,18900.0,21.7439,21.8224,21.7046,21.793,18900.0
2012-05-30 09:45:00,22.2,22.24,22.18,22.21,17900.0,21.793,21.8323,21.7734,21.8028,17900.0
2012-05-30 09:50:00,22.2,22.23,22.14,22.16,31800.0,21.793,21.8224,21.7341,21.7537,31800.0
2012-05-30 09:55:00,22.15,22.15,22.08,22.09,18700.0,21.7439,21.7439,21.6752,21.685,18700.0
2012-05-30 10:00:00,22.11,22.11,22.0,22.03,28600.0,21.7046,21.7046,21.5967,21.6261,28600.0
2012-05-30 10:05:00,22.04,22.16,22.03,22.14,67600.0,21.6359,21.7537,21.6261,21.7341,67600.0
2012-05-30 10:10:00,22.14,22.16,22.12,22.15,123100.0,21.7341,21.7537,21.7145,21.7439,123100.0
2012-05-30 10:15:00,22.16,22.17,22.1,22.12,26300.0,21.7537,21.7635,21.6948,21.7145,26300.0
2012-05-30 10:20:00,22.12,22.2,22.11,22.18,42200.0,21.7145,21.793,21.7046,21.7734,42200.0
2012-05-30 10:25:00,22.18,22.27,22.18,22.26,40500.0,21.7734,21.8617,21.7734,21.8519,40500.0
2012-05-30 10:30:00,22.25,22.27,22.24,22.26,47100.0,21.8421,21.8617,21.8323,21.8519,47100.0
2012-05-30 10:35:00,22.26,22.26,22.17,22.19,30500.0,21.8519,21.8519,21.7635,21.7832,30500.0
2012-05-30 10:40:00,22.19,22.19,22.13,22.16,16200.0,21.7832,21.7832,21.7243,21.7537,16200.0
2012-05-30 10:45:00,22.16,22.2,22.16,22.17,21200.0,21.7537,21.793,21.7537,21.7635,21200.0
2012-05-30 10:50:00,22.18,22.18,22.15,22.16,24300.0,21.7734,21.7734,21.7439,21.7537,24300.0
2012-05-30 10:55:00,22.17,22.19,22.1,22.1,35200.0,21.7635,21.7832,21.6948,21.6948,35200.0
2012-05-30 11:00:00,22.11,22.15,22.08,22.13,23900.0,21.7046,21.7439,21.6752,21.7243,23900.0
2012-05-30 11:05:00,22.13,22.17,22.1,22.17,40100.0,21.7243,21.7635,21.6948,21.7635,40100.0
2012-05-30 11:10:00,22.16,22.17,22.12,22.15,40500.0,21.7537,21.7635,21.7145,21.7439,40500.0
2012-05-30 11:15:00,22.17,22.24,22.16,22.23,31200.0,21.7635,21.8323,21.7537,21.8224,31200.0
2012-05-30 11:20:00,22.23,22.23,22.2,22.23,21200.0,21.8224,21.8224,21.793,21.8224,21200.0
2012-05-30 11:25:00,22.22,22.27,22.22,22.24,17900.0,21.8126,21.8617,21.8126,21.8323,17900.0
2012-05-30 11:30:00,22.24,22.25,22.19,22.2,19900.0,21.8323,21.8421,21.7832,21.793,19900.0
2012-05-30 11:35:00,22.2,22.25,22.2,22.22,14500.0,21.793,21.8421,21.793,21.8126,14500.0
2012-05-30 11:40:00,22.23,22.25,22.21,22.22,13100.0,21.8224,21.8421,21.8028,21.8126,13100.0
2012-05-30 11:45:00,22.22,22.23,22.2,22.22,5900.0,21.8126,21.8224,21.793,21.8126,5900.0
2012-05-30 11:50:00,22.21,22.28,22.21,22.23,49400.0,21.8028,21.8715,21.8028,21.8224,49400.0
2012-05-30 11:55:00,22.23,22.23,22.2,22.21,6400.0,21.8224,21.8224,21.793,21.8028,6400.0
2012-05-30 12:00:00,22.2,22.24,22.16,22.18,21900.0,21.793,21.8323,21.7537,21.7734,21900.0
2012-05-30 12:05:00,22.18,22.26,22.17,22.25,11200.0,21.7734,21.8519,21.7635,21.8421,11200.0
2012-05-30 12:10:00,22.25,22.26,22.24,22.26,5600.0,21.8421,21.8519,21.8323,21.8519,5600.0
2012-05-30 12:15:00,22.25,22.26,22.21,22.22,7500.0,21.8421,21.8519,21.8028,21.8126,7500.0
2012-05-30 12:20:00,22.23,22.23,22.19,22.19,6800.0,21.8224,21.8224,21.7832,21.7832,6800.0
2012-05-30 12:25:00,22.19,22.2,22.16,22.18,7500.0,21.7832,21.793,21.7537,21.7734,7500.0
2012-05-30 12:30:00,22.19,22.21,22.18,22.21,8500.0,21.7832,21.8028,21.7734,21.8028,8500.0
2012-05-30 12:35:00,22.22,22.26,22.22,22.26,4700.0,21.8126,21.8519,21.8126,21.8519,4700.0
2012-05-30 12:40:00,22.26,22.3,22.24,22.3,13700.0,21.8519,21.8912,21.8323,21.8912,13700.0
2012-05-30 12:45:00,22.31,22.32,22.29,22.29,6100.0,21.901,21.9108,21.8813,21.8813,6100.0
2012-05-30 12:50:00,22.3,22.33,22.29,22.3,7800.0,21.8912,21.9206,21.8813,21.8912,7800.0
2012-05-30 12:55:00,22.29,22.32,22.29,22.32,15400.0,21.8813,21.9108,21.8813,21.9108,15400.0
2012-05-30 13:00:00,22.33,22.34,22.3,22.31,21700.0,21.9206,21.9304,21.8912,21.901,21700.0
2012-05-30 13:05:00,22.3,22.32,22.24,22.24,16900.0,21.8912,21.9108,21.8323,21.8323,16900.0
2012-05-30 13:10:00,22.25,22.26,22.21,22.21,18000.0,21.8421,21.8519,21.8028,21.8028,18000.0
2012-05-30 13:15:00,22.21,22.23,22.21,22.22,7100.0,21.8028,21.8224,21.8028,21.8126,7100.0
2012-05-30 13:20:00,22.23,22.24,22.22,22.23,5300.0,21.8224,21.8323,21.8126,21.8224,5300.0
2012-05-30 13:25:00,22.24,22.25,22.23,22.25,7000.0,21.8323,21.8421,21.8224,21.8421,7000.0
2012-05-30 13:30:00,22.25,22.31,22.25,22.3,12700.0,21.8421,21.901,21.8421,21.8912,12700.0
2012-05-30 13:35:00,22.3,22.3,22.25,22.26,15700.0,21.8912,21.8912,21.8421,21.8519,15700.0
2012-05-30 13:40:00,22.27,22.28,22.24,22.28,16700.0,21.8617,21.8715,21.8323,21.8715,16700.0
2012-05-30 13:45:00,22.29,22.31,22.27,22.29,14300.0,21.8813,21.901,21.8617,21.8813,14300.0
2012-05-30 13:50:00,22.3,22.3,22.27,22.27,10600.0,21.8912,21.8912,21.8617,21.8617,10600.0
2012-05-30 13:55:00,22.27,22.29,22.25,22.29,20900.0,21.8617,21.8813,21.8421,21.8813,20900.0
2012-05-30 14:00:00,22.29,22.32,22.28,22.29,13000.0,21.8813,21.9108,21.8715,21.8813,13000.0
2012-05-30 14:05:00,22.3,22.3,22.26,22.26,7900.0,21.8912,21.8912,21.8519,21.8519,7900.0
2012-05-30 14:10:00,22.26,22.27,22.21,22.22,18000.0,21.8519,21.8617,21.8028,21.8126,18000.0
2012-05-30 14:15:00,22.22,22.24,22.22,22.23,5300.0,21.8126,21.8323,21.8126,21.8224,5300.0
2012-05-30 14:20:00,22.24,22.25,22.21,22.21,13600.0,21.8323,21.8421,21.8028,21.8028,13600.0
2012-05-30 14:25:00,22.21,22.23,22.17,22.18,16000.0,21.8028,21.8224,21.7635,21.7734,16000.0
2012-05-30 14:30:00,22.19,22.2,22.15,22.16,22000.0,21.7832,21.793,21.7439,21.7537,22000.0
2012-05-30 14:35:00,22.16,22.18,22.15,22.15,14600.0,21.7537,21.7734,21.7439,21.7439,14600.0
2012-05-30 14:40:00,22.15,22.17,22.15,22.17,8600.0,21.7439,21.7635,21.7439,21.7635,8600.0
2012-05-30 14:45:00,22.16,22.17,22.11,22.11,18900.0,21.7537,21.7635,21.7046,21.7046,18900.0
2012-05-30 14:50:00,22.11,22.12,22.1,22.12,16700.0,21.7046,21.7145,21.6948,21.7145,16700.0
2012-05-30 14:55:00,22.11,22.13,22.09,22.09,17200.0,21.7046,21.7243,21.685,21.685,17200.0
2012-05-30 15:00:00,22.09,22.13,22.09,22.09,27500.0,21.685,21.7243,21.685,21.685,27500.0
2012-05-30 15:05:00,22.1,22.12,22.09,22.11,13700.0,21.6948,21.7145,21.685,21.7046,13700.0
2012-05-30 15:10:00,22.12,22.12,22.08,22.09,19400.0,21.7145,21.7145,21.6752,21.685,19400.0
2012-05-30 15:15:00,22.09,22.11,22.06,22.1,22500.0,21.685,21.7046,21.6556,21.6948,22500.0
2012-05-30 15:20:00,22.11,22.14,22.09,22.13,31500.0,21.7046,21.7341,21.685,21.7243,31500.0
2012-05-30 15:25:00,22.14,22.16,22.11,22.12,41500.0,21.7341,21.7537,21.7046,21.7145,41500.0
2012-05-30 15:30:00,22.12,22.13,22.07,22.09,35200.0,21.7145,21.7243,21.6654,21.685,35200.0
2012-05-30 15:35:00,22.1,22.11,22.07,22.1,27700.0,21.6948,21.7046,21.6654,21.6948,27700.0
2012-05-30 15:40:00,22.11,22.11,22.07,22.07,27000.0,21.7046,21.7046,21.6654,21.6654,27000.0
2012-05-30 15:45:00,22.07,22.14,22.07,22.13,47200.0,21.6654,21.7341,21.6654,21.7243,47200.0
2012-05-30 15:50:00,22.13,22.16,22.11,22.11,42800.0,21.7243,21.7537,21.7046,21.7046,42800.0
2012-05-30 15:55:00,22.11,22.15,22.11,22.13,107300.0,21.7046,21.7439,21.7046,21.7243,107300.0
2012-05-31 09:30:00,22.31,22.32,22.17,22.17,29000.0,21.901,21.9108,21.7635,21.7635,29000.0
2012-05-31 09:35:00,22.16,22.26,22.14,22.15,17500.0,21.7537,21.8519,21.7341,21.7439,17500.0
2012-05-31 09:40:00,22.15,22.16,21.95,21.98,32500.0,21.7439,21.7537,21.5476,21.577,32500.0
2012-05-31 09:45:00,21.99,22.04,21.98,22.0,11900.0,21.5868,21.6359,21.577,21.5967,11900.0
2012-05-31 09:50:00,21.99,22.12,21.98,22.03,55600.0,21.5868,21.7145,21.577,21.6261,55600.0
2012-05-31 09:55:00,22.04,22.12,22.02,22.1,43900.0,21.6359,21.7145,21.6163,21.6948,43900.0
2012-05-31 10:00:00,22.1,22.15,22.09,22.14,44100.0,21.6948,21.7439,21.685,21.7341,44100.0
2012-05-31 10:05:00,22.14,22.19,22.13,22.17,33100.0,21.7341,21.7832,21.7243,21.7635,33100.0
2012-05-31 10:10:00,22.16,22.17,22.12,22.13,42000.0,21.7537,21.7635,21.7145,21.7243,42000.0
2012-05-31 10:15:00,22.12,22.21,22.11,22.2,39500.0,21.7145,21.8028,21.7046,21.793,39500.0
2012-05-31 10:20:00,22.2,22.21,22.17,22.18,44400.0,21.793,21.8028,21.7635,21.7734,44400.0
2012-05-31 10:25:00,22.18,22.26,22.17,22.26,33600.0,21.7734,21.8519,21.7635,21.8519,33600.0
2012-05-31 10:30:00,22.26,22.3,22.23,22.24,45400.0,21.8519,21.8912,21.8224,21.8323,45400.0
2012-05-31 10:35:00,22.23,22.23,22.1,22.1,47400.0,21.8224,21.8224,21.6948,21.6948,47400.0
2012-05-31 10:40:00,22.1,22.15,22.09,22.14,97100.0,21.6948,21.7439,21.685,21.7341,97100.0
2012-05-31 10:45:00,22.14,22.16,22.13,22.16,41400.0,21.7341,21.7537,21.7243,21.7537,41400.0
2012-05-31 10:50:00,22.17,22.17,22.15,22.17,23800.0,21.7635,21.7635,21.7439,21.7635,23800.0
2012-05-31 10:55:00,22.16,22.19,22.16,22.19,57500.0,21.7537,21.7832,21.7537,21.7832,57500.0
2012-05-31 11:00:00,22.18,22.23,22.18,22.22,157800.0,21.7734,21.8224,21.7734,21.8126,157800.0
2012-05-31 11:05:00,22.21,22.29,22.21,22.28,127700.0,21.8028,21.8813,21.8028,21.8715,127700.0
2012-05-31 11:10:00,22.28,22.33,22.25,22.25,106900.0,21.8715,21.9206,21.8421,21.8421,106900.0
2012-05-31 11:15:00,22.24,22.24,22.13,22.14,58100.0,21.8323,21.8323,21.7243,21.7341,58100.0
2012-05-31 11:20:00,22.14,22.14,22.09,22.12,51600.0,21.7341,21.7341,21.685,21.7145,51600.0
2012-05-31 11:25:00,22.11,22.13,22.09,22.12,28100.0,21.7046,21.7243,21.685,21.7145,28100.0
2012-05-31 11:30:00,22.13,22.22,22.12,22.22,37300.0,21.7243,21.8126,21.7145,21.8126,37300.0
2012-05-31 11:35:00,22.23,22.23,22.19,22.2,12600.0,21.8224,21.8224,21.7832,21.793,12600.0
2012-05-31 11:40:00,22.19,22.23,22.19,22.21,16000.0,21.7832,21.8224,21.7832,21.8028,16000.0
2012-05-31 11:45:00,22.21,22.23,22.2,22.2,20500.0,21.8028,21.8224,21.793,21.793,20500.0
2012-05-31 11:50:00,22.2,22.25,22.2,22.23,36900.0,21.793,21.8421,21.793,21.8224,36900.0
2012-05-31 11:55:00,22.24,22.24,22.18,22.18,22100.0,21.8323,21.8323,21.7734,21.7734,22100.0
2012-05-31 12:00:00,22.18,22.25,22.16,22.21,47600.0,21.7734,21.8421,21.7537,21.8028,47600.0
2012-05-31 12:05:00,22.22,22.23,22.2,22.22,15800.0,21.8126,21.8224,21.793,21.8126,15800.0
2012-05-31 12:10:00,22.22,22.24,22.21,22.24,23600.0,21.8126,21.8323,21.8028,21.8323,23600.0
2012-05-31 12:15:00,22.24,22.26,22.21,22.22,15700.0,21.8323,21.8519,21.8028,21.8126,15700.0
2012-05-31 12:20:00,22.21,22.28,22.21,22.24,42900.0,21.8028,21.8715,21.8028,21.8323,42900.0
2012-05-31 12:25:00,22.24,22.31,22.24,22.26,38200.0,21.8323,21.901,21.8323,21.8519,38200.0
2012-05-31 12:30:00,22.26,22.27,22.21,22.21,14500.0,21.8519,21.8617,21.8028,21.8028,14500.0
2012-05-31 12:35:00,22.21,22.21,22.16,22.18,17500.0,21.8028,21.8028,21.7537,21.7734,17500.0
2012-05-31 12:40:00,22.19,22.24,22.18,22.23,25800.0,21.7832,21.8323,21.7734,21.8224,25800.0
2012-05-31 12:45:00,22.23,22.33,22.21,22.33,49400.0,21.8224,21.9206,21.8028,21.9206,49400.0
2012-05-31 12:50:00,22.33,22.36,22.33,22.35,49500.0,21.9206,21.9501,21.9206,21.9402,49500.0
2012-05-31 12:55:00,22.36,22.36,22.34,22.34,9200.0,21.9501,21.9501,21.9304,21.9304,9200.0
2012-05-31 13:00:00,22.35,22.38,22.34,22.38,17200.0,21.9402,21.9697,21.9304,21.9697,17200.0
2012-05-31 13:05:00,22.37,22.44,22.35,22.38,24100.0,21.9599,22.0286,21.9402,21.9697,24100.0
2012-05-31 13:10:00,22.37,22.38,22.35,22.38,18100.0,21.9599,21.9697,21.9402,21.9697,18100.0
2012-05-31 13:15:00,22.38,22.5,22.38,22.5,57900.0,21.9697,22.0875,21.9697,22.0875,57900.0
2012-05-31 13:20:00,22.5,22.53,22.5,22.5,36900.0,22.0875,22.1169,22.0875,22.0875,36900.0
2012-05-31 13:25:00,22.5,22.5,22.43,22.45,26100.0,22.0875,22.0875,22.0188,22.0384,26100.0
2012-05-31 13:30:00,22.44,22.51,22.43,22.5,28400.0,22.0286,22.0973,22.0188,22.0875,28400.0
2012-05-31 13:35:00,22.5,22.51,22.44,22.46,12800.0,22.0875,22.0973,22.0286,22.0482,12800.0
2012-05-31 13:40:00,22.45,22.47,22.42,22.44,18700.0,22.0384,22.058,22.009,22.0286,18700.0
2012-05-31 13:45:00,22.44,22.45,22.41,22.41,9900.0,22.0286,22.0384,21.9991,21.9991,9900.0
2012-05-31 13:50:00,22.41,22.41,22.35,22.35,11700.0,21.9991,21.9991,21.9402,21.9402,11700.0
2012-05-31 13:55:00,22.34,22.35,22.3,22.3,13700.0,21.9304,21.9402,21.8912,21.8912,13700.0
2012-05-31 14:00:00,22.3,22.37,22.29,22.37,29500.0,21.8912,21.9599,21.8813,21.9599,29500.0
2012-05-31 14:05:00,22.37,22.41,22.37,22.37,18300.0,21.9599,21.9991,21.9599,21.9599,18300.0
2012-05-31 14:10:00,22.37,22.4,22.35,22.36,23000.0,21.9599,21.9893,21.9402,21.9501,23000.0
2012-05-31 14:15:00,22.35,22.37,22.34,22.35,18500.0,21.9402,21.9599,21.9304,21.9402,18500.0
2012-05-31 14:20:00,22.34,22.34,22.32,22.33,15300.0,21.9304,21.9304,21.9108,21.9206,15300.0
2012-05-31 14:25:00,22.34,22.4,22.33,22.39,42900.0,21.9304,21.9893,21.9206,21.9795,42900.0
2012-05-31 14:30:00,22.39,22.44,22.38,22.41,29000.0,21.9795,22.0286,21.9697,21.9991,29000.0
2012-05-31 14:35:00,22.42,22.46,22.4,22.46,20400.0,22.009,22.0482,21.9893,22.0482,20400.0
2012-05-31 14:40:00,22.46,22.51,22.46,22.5,22400.0,22.0482,22.0973,22.0482,22.0875,22400.0
2012-05-31 14:45:00,22.5,22.51,22.49,22.49,22200.0,22.0875,22.0973,22.0777,22.0777,22200.0
2012-05-31 14:50:00,22.5,22.5,22.46,22.46,26000.0,22.0875,22.0875,22.0482,22.0482,26000.0
2012-05-31 14:55:00,22.46,22.52,22.46,22.51,30100.0,22.0482,22.1071,22.0482,22.0973,30100.0
2012-05-31 15:00:00,22.52,22.52,22.46,22.47,23500.0,22.1071,22.1071,22.0482,22.058,23500.0
2012-05-31 15:05:00,22.47,22.51,22.47,22.5,17800.0,22.058,22.0973,22.058,22.0875,17800.0
2012-05-31 15:10:00,22.51,22.61,22.51,22.55,88000.0,22.0973,22.1955,22.0973,22.1366,88000.0
2012-05-31 15:15:00,22.56,22.58,22.55,22.57,24500.0,22.1464,22.166,22.1366,22.1562,24500.0
2012-05-31 15:20:00,22.57,22.61,22.54,22.61,56900.0,22.1562,22.1955,22.1268,22.1955,56900.0
2012-05-31 15:25:00,22.6,22.67,22.6,22.65,39900.0,22.1857,22.2544,22.1857,22.2347,39900.0
2012-05-31 15:30:00,22.64,22.71,22.64,22.7,52500.0,22.2249,22.2936,22.2249,22.2838,52500.0
2012-05-31 15:35:00,22.7,22.76,22.64,22.72,79500.0,22.2838,22.3427,22.2249,22.3035,79500.0
2012-05-31 15:40:00,22.72,22.73,22.68,22.69,49400.0,22.3035,22.3133,22.2642,22.274,49400.0
2012-05-31 15:45:00,22.69,22.71,22.61,22.61,76600.0,22.274,22.2936,22.1955,22.1955,76600.0
2012-05-31 15:50:00,22.62,22.62,22.56,22.56,82800.0,22.2053,22.2053,22.1464,22.1464,82800.0
2012-05-31 15:55:00,22.56,22.61,22.56,22.57,113700.0,22.1464,22.1955,22.1464,22.1562,113700.0
2012-06-01 09:30:00,22.13,22.2,22.12,22.19,5600.0,21.7243,21.793,21.7145,21.7832,5600.0
2012-06-01 09:35:00,22.18,22.19,22.07,22.13,43100.0,21.7734,21.7832,21.6654,21.7243,43100.0
2012-06-01 09:40:00,22.13,22.18,22.05,22.08,30700.0,21.7243,21.7734,21.6457,21.6752,30700.0
2012-06-01 09:45:00,22.08,22.1,22.02,22.04,19700.0,21.6752,21.6948,21.6163,21.6359,19700.0
2012-06-01 09:50:00,22.03,22.06,21.96,21.97,49800.0,21.6261,21.6556,21.5574,21.5672,49800.0
2012-06-01 09:55:00,21.98,22.0,21.88,21.9,67500.0,21.577,21.5967,21.4789,21.4985,67500.0
2012-06-01 10:00:00,21.89,22.03,21.86,21.96,68500.0,21.4887,21.6261,21.4592,21.5574,68500.0
2012-06-01 10:05:00,21.96,21.96,21.9,21.9,37500.0,21.5574,21.5574,21.4985,21.4985,37500.0
2012-06-01 10:10:00,21.9,21.91,21.77,21.83,52400.0,21.4985,21.5083,21.3709,21.4298,52400.0
2012-06-01 10:15:00,21.83,21.84,21.8,21.83,30900.0,21.4298,21.4396,21.4003,21.4298,30900.0
2012-06-01 10:20:00,21.83,21.88,21.78,21.82,36700.0,21.4298,21.4789,21.3807,21.42,36700.0
2012-06-01 10:25:00,21.81,21.84,21.74,21.84,40800.0,21.4101,21.4396,21.3414,21.4396,40800.0
2012-06-01 10:30:00,21.84,21.86,21.81,21.86,24600.0,21.4396,21.4592,21.4101,21.4592,24600.0
2012-06-01 10:35:00,21.86,21.88,21.71,21.71,79200.0,21.4592,21.4789,21.312,21.312,79200.0
2012-06-01 10:40:00,21.71,21.73,21.7,21.73,26200.0,21.312,21.3316,21.3022,21.3316,26200.0
2012-06-01 10:45:00,21.74,21.84,21.74,21.83,19800.0,21.3414,21.4396,21.3414,21.4298,19800.0
2012-06-01 10:50:00,21.82,21.83,21.74,21.74,30200.0,21.42,21.4298,21.3414,21.3414,30200.0
2012-06-01 10:55:00,21.74,21.77,21.72,21.73,59000.0,21.3414,21.3709,21.3218,21.3316,59000.0
2012-06-01 11:00:00,21.73,21.74,21.68,21.68,25400.0,21.3316,21.3414,21.2825,21.2825,25400.0
2012-06-01 11:05:00,21.68,21.68,21.66,21.66,24900.0,21.2825,21.2825,21.2629,21.2629,24900.0
2012-06-01 11:10:00,21.67,21.67,21.6,21.61,27800.0,21.2727,21.2727,21.204,21.2138,27800.0
2012-06-01 11:15:00,21.6,21.64,21.6,21.61,46300.0,21.204,21.2433,21.204,21.2138,46300.0
2012-06-01 11:20:00,21.6,21.64,21.6,21.62,55700.0,21.204,21.2433,21.204,21.2236,55700.0
2012-06-01 11:25:00,21.61,21.62,21.57,21.59,39600.0,21.2138,21.2236,21.1745,21.1942,39600.0
2012-06-01 11:30:00,21.58,21.59,21.55,21.55,20500.0,21.1844,21.1942,21.1549,21.1549,20500.0
2012-06-01 11:35:00,21.55,21.58,21.51,21.51,53100.0,21.1549,21.1844,21.1156,21.1156,53100.0
2012-06-01 11:40:00,21.52,21.52,21.5,21.51,32800.0,21.1255,21.1255,21.1058,21.1156,32800.0
2012-06-01 11:45:00,21.5,21.52,21.5,21.51,17600.0,21.1058,21.1255,21.1058,21.1156,17600.0
2012-06-01 11:50:00,21.5,21.55,21.5,21.54,19500.0,21.1058,21.1549,21.1058,21.1451,19500.0
2012-06-01 11:55:00,21.54,21.57,21.53,21.56,16100.0,21.1451,21.1745,21.1353,21.1647,16100.0
2012-06-01 12:00:00,21.57,21.58,21.56,21.57,15300.0,21.1745,21.1844,21.1647,21.1745,15300.0
2012-06-01 12:05:00,21.55,21.56,21.54,21.55,13200.0,21.1549,21.1647,21.1451,21.1549,13200.0
2012-06-01 12:10:00,21.55,21.61,21.55,21.61,9700.0,21.1549,21.2138,21.1549,21.2138,9700.0
2012-06-01 12:15:00,21.61,21.64,21.61,21.62,17300.0,21.2138,21.2433,21.2138,21.2236,17300.0
2012-06-01 12:20:00,21.63,21.65,21.62,21.63,23300.0,21.2334,21.2531,21.2236,21.2334,23300.0
2012-06-01 12:25:00,21.64,21.64,21.6,21.61,10300.0,21.2433,21.2433,21.204,21.2138,10300.0
2012-06-01 12:30:00,21.62,21.62,21.6,21.61,8400.0,21.2236,21.2236,21.204,21.2138,8400.0
2012-06-01 12:35:00,21.61,21.64,21.61,21.64,10900.0,21.2138,21.2433,21.2138,21.2433,10900.0
2012-06-01 12:40:00,21.63,21.66,21.63,21.65,18400.0,21.2334,21.2629,21.2334,21.2531,18400.0
2012-06-01 12:45:00,21.66,21.71,21.66,21.71,20700.0,21.2629,21.312,21.2629,21.312,20700.0
2012-06-01 12:50:00,21.71,21.75,21.71,21.75,29100.0,21.312,21.3512,21.312,21.3512,29100.0
2012-06-01 12:55:00,21.75,21.78,21.75,21.77,58800.0,21.3512,21.3807,21.3512,21.3709,58800.0
2012-06-01 13:00:00,21.76,21.76,21.72,21.75,19600.0,21.3611,21.3611,21.3218,21.3512,19600.0
2012-06-01 13:05:00,21.75,21.75,21.71,21.72,13300.0,21.3512,21.3512,21.312,21.3218,13300.0
2012-06-01 13:10:00,21.72,21.74,21.7,21.73,87700.0,21.3218,21.3414,21.3022,21.3316,87700.0
2012-06-01 13:15:00,21.73,21.74,21.71,21.73,14700.0,21.3316,21.3414,21.312,21.3316,14700.0
2012-06-01 13:20:00,21.73,21.73,21.67,21.68,19000.0,21.3316,21.3316,21.2727,21.2825,19000.0
2012-06-01 13:25:00,21.68,21.69,21.6,21.61,18300.0,21.2825,21.2923,21.204,21.2138,18300.0
2012-06-01 13:30:00,21.6,21.62,21.56,21.56,23900.0,21.204,21.2236,21.1647,21.1647,23900.0
2012-06-01 13:35:00,21.56,21.57,21.55,21.56,8700.0,21.1647,21.1745,21.1549,21.1647,8700.0
2012-06-01 13:40:00,21.55,21.59,21.54,21.58,43100.0,21.1549,21.1942,21.1451,21.1844,43100.0
2012-06-01 13:45:00,21.58,21.59,21.51,21.51,35300.0,21.1844,21.1942,21.1156,21.1156,35300.0
2012-06-01 13:50:00,21.51,21.53,21.51,21.52,15000.0,21.1156,21.1353,21.1156,21.1255,15000.0
2012-06-01 13:55:00,21.52,21.55,21.5,21.51,24500.0,21.1255,21.1549,21.1058,21.1156,24500.0
2012-06-01 14:00:00,21.51,21.52,21.44,21.44,26700.0,21.1156,21.1255,21.0469,21.0469,26700.0
2012-06-01 14:05:00,21.44,21.46,21.4,21.43,25700.0,21.0469,21.0666,21.0077,21.0371,25700.0
2012-06-01 14:10:00,21.44,21.44,21.4,21.41,20200.0,21.0469,21.0469,21.0077,21.0175,20200.0
2012-06-01 14:15:00,21.41,21.44,21.41,21.44,15900.0,21.0175,21.0469,21.0175,21.0469,15900.0
2012-06-01 14:20:00,21.44,21.54,21.43,21.54,21500.0,21.0469,21.1451,21.0371,21.1451,21500.0
2012-06-01 14:25:00,21.55,21.57,21.53,21.55,18200.0,21.1549,21.1745,21.1353,21.1549,18200.0
2012-06-01 14:30:00,21.54,21.62,21.53,21.61,28200.0,21.1451,21.2236,21.1353,21.2138,28200.0
2012-06-01 14:35:00,21.6,21.61,21.57,21.6,27100.0,21.204,21.2138,21.1745,21.204,27100.0
2012-06-01 14:40:00,21.6,21.61,21.57,21.58,13800.0,21.204,21.2138,21.1745,21.1844,13800.0
2012-06-01 14:45:00,21.58,21.61,21.57,21.59,13000.0,21.1844,21.2138,21.1745,21.1942,13000.0
2012-06-01 14:50:00,21.59,21.61,21.59,21.59,23800.0,21.1942,21.2138,21.1942,21.1942,23800.0
2012-06-01 14:55:00,21.59,21.6,21.53,21.53,31300.0,21.1942,21.204,21.1353,21.1353,31300.0
2012-06-01 15:00:00,21.53,21.56,21.51,21.53,23800.0,21.1353,21.1647,21.1156,21.1353,23800.0
2012-06-01 15:05:00,21.53,21.55,21.51,21.55,19100.0,21.1353,21.1549,21.1156,21.1549,19100.0
2012-06-01 15:10:00,21.54,21.56,21.48,21.49,59900.0,21.1451,21.1647,21.0862,21.096,59900.0
2012-06-01 15:15:00,21.5,21.51,21.41,21.43,43600.0,21.1058,21.1156,21.0175,21.0371,43600.0
2012-06-01 15:20:00,21.43,21.45,21.42,21.44,25900.0,21.0371,21.0567,21.0273,21.0469,25900.0
2012-06-01 15:25:00,21.43,21.55,21.43,21.5,156900.0,21.0371,21.1549,21.0371,21.1058,156900.0
2012-06-01 15:30:00,21.5,21.55,21.49,21.54,124300.0,21.1058,21.1549,21.096,21.1451,124300.0
2012-06-01 15:35:00,21.54,21.54,21.5,21.51,84200.0,21.1451,21.1451,21.1058,21.1156,84200.0
2012-06-01 15:40:00,21.52,21.62,21.51,21.6,187400.0,21.1255,21.2236,21.1156,21.204,187400.0
2012-06-01 15:45:00,21.6,21.63,21.6,21.61,85900.0,21.204,21.2334,21.204,21.2138,85900.0
2012-06-01 15:50:00,21.61,21.67,21.61,21.61,107200.0,21.2138,21.2727,21.2138,21.2138,107200.0
2012-06-01 15:55:00,21.62,21.62,21.59,21.6,164000.0,21.2236,21.2236,21.1942,21.204,164000.0
2012-06-04 09:30:00,21.67,21.75,21.59,21.59,26300.0,21.2727,21.3512,21.1942,21.1942,26300.0
2012-06-04 09:35:00,21.59,21.59,21.47,21.49,26900.0,21.1942,21.1942,21.0764,21.096,26900.0
2012-06-04 09:40:00,21.49,21.53,21.45,21.46,23800.0,21.096,21.1353,21.0567,21.0666,23800.0
2012-06-04 09:45:00,21.46,21.47,21.36,21.44,78200.0,21.0666,21.0764,20.9684,21.0469,78200.0
2012-06-04 09:50:00,21.45,21.53,21.44,21.48,54600.0,21.0567,21.1353,21.0469,21.0862,54600.0
2012-06-04 09:55:00,21.48,21.56,21.47,21.55,37500.0,21.0862,21.1647,21.0764,21.1549,37500.0
2012-06-04 10:00:00,21.55,21.57,21.51,21.51,60300.0,21.1549,21.1745,21.1156,21.1156,60300.0
2012-06-04 10:05:00,21.5,21.54,21.42,21.54,87600.0,21.1058,21.1451,21.0273,21.1451,87600.0
2012-06-04 10:10:00,21.53,21.58,21.53,21.54,59200.0,21.1353,21.1844,21.1353,21.1451,59200.0
2012-06-04 10:15:00,21.55,21.56,21.48,21.49,16900.0,21.1549,21.1647,21.0862,21.096,16900.0
2012-06-04 10:20:00,21.49,21.63,21.49,21.62,125600.0,21.096,21.2334,21.096,21.2236,125600.0
2012-06-04 10:25:00,21.61,21.67,21.61,21.65,71000.0,21.2138,21.2727,21.2138,21.2531,71000.0
2012-06-04 10:30:00,21.65,21.67,21.62,21.63,60100.0,21.2531,21.2727,21.2236,21.2334,60100.0
2012-06-04 10:35:00,21.61,21.68,21.6,21.61,35200.0,21.2138,21.2825,21.204,21.2138,35200.0
2012-06-04 10:40:00,21.61,21.63,21.59,21.6,59500.0,21.2138,21.2334,21.1942,21.204,59500.0
2012-06-04 10:45:00,21.6,21.62,21.54,21.54,35000.0,21.204,21.2236,21.1451,21.1451,35000.0
2012-06-04 10:50:00,21.54,21.58,21.54,21.54,16900.0,21.1451,21.1844,21.1451,21.1451,16900.0
2012-06-04 10:55:00,21.54,21.57,21.53,21.55,38100.0,21.1451,21.1745,21.1353,21.1549,38100.0
2012-06-04 11:00:00,21.55,21.57,21.53,21.54,72100.0,21.1549,21.1745,21.1353,21.1451,72100.0
2012-06-04 11:05:00,21.55,21.59,21.46,21.47,45700.0,21.1549,21.1942,21.0666,21.0764,45700.0
2012-06-04 11:10:00,21.48,21.55,21.48,21.51,40600.0,21.0862,21.1549,21.0862,21.1156,40600.0
2012-06-04 11:15:00,21.5,21.51,21.49,21.5,43000.0,21.1058,21.1156,21.096,21.1058,43000.0
2012-06-04 11:20:00,21.5,21.52,21.5,21.5,22500.0,21.1058,21.1255,21.1058,21.1058,22500.0
2012-06-04 11:25:00,21.5,21.52,21.5,21.5,35100.0,21.1058,21.1255,21.1058,21.1058,35100.0
2012-06-04 11:30:00,21.51,21.51,21.15,21.5,73600.0,21.1156,21.1156,20.7622,21.1058,73600.0
2012-06-04 11:35:00,21.51,21.51,21.47,21.51,24600.0,21.1156,21.1156,21.0764,21.1156,24600.0
2012-06-04 11:40:00,21.51,21.53,21.51,21.51,12500.0,21.1156,21.1353,21.1156,21.1156,12500.0
2012-06-04 11:45:00,21.51,21.58,21.51,21.58,15200.0,21.1156,21.1844,21.1156,21.1844,15200.0
2012-06-04 11:50:00,21.57,21.59,21.51,21.56,26700.0,21.1745,21.1942,21.1156,21.1647,26700.0
2012-06-04 11:55:00,21.56,21.6,21.56,21.58,16700.0,21.1647,21.204,21.1647,21.1844,16700.0
2012-06-04 12:00:00,21.58,21.59,21.55,21.57,26400.0,21.1844,21.1942,21.1549,21.1745,26400.0
2012-06-04 12:05:00,21.57,21.57,21.51,21.51,37600.0,21.1745,21.1745,21.1156,21.1156,37600.0
2012-06-04 12:10:00,21.51,21.51,21.41,21.42,22700.0,21.1156,21.1156,21.0175,21.0273,22700.0
2012-06-04 12:15:00,21.43,21.43,21.38,21.41,24800.0,21.0371,21.0371,20.988,21.0175,24800.0
2012-06-04 12:20:00,21.41,21.41,21.38,21.39,26700.0,21.0175,21.0175,20.988,20.9978,26700.0
2012-06-04 12:25:00,21.38,21.42,21.35,21.35,26800.0,20.988,21.0273,20.9586,20.9586,26800.0
2012-06-04 12:30:00,21.35,21.36,21.31,21.32,15400.0,20.9586,20.9684,20.9193,20.9291,15400.0
2012-06-04 12:35:00,21.32,21.35,21.31,21.34,19300.0,20.9291,20.9586,20.9193,20.9488,19300.0
2012-06-04 12:40:00,21.33,21.35,21.3,21.3,13200.0,20.9389,20.9586,20.9095,20.9095,13200.0
2012-06-04 12:45:00,21.3,21.33,21.28,21.3,27000.0,20.9095,20.9389,20.8899,20.9095,27000.0
2012-06-04 12:50:00,21.3,21.31,21.27,21.3,13000.0,20.9095,20.9193,20.88,20.9095,13000.0
2012-06-04 12:55:00,21.31,21.33,21.3,21.32,9000.0,20.9193,20.9389,20.9095,20.9291,9000.0
2012-06-04 13:00:00,21.32,21.38,21.32,21.35,27800.0,20.9291,20.988,20.9291,20.9586,27800.0
2012-06-04 13:05:00,21.35,21.37,21.34,21.36,12200.0,20.9586,20.9782,20.9488,20.9684,12200.0
2012-06-04 13:10:00,21.36,21.37,21.33,21.33,75700.0,20.9684,20.9782,20.9389,20.9389,75700.0
2012-06-04 13:15:00,21.34,21.35,21.26,21.26,16400.0,20.9488,20.9586,20.8702,20.8702,16400.0
2012-06-04 13:20:00,21.26,21.26,21.21,21.21,26200.0,20.8702,20.8702,20.8211,20.8211,26200.0
2012-06-04 13:25:00,21.21,21.26,21.2,21.25,24400.0,20.8211,20.8702,20.8113,20.8604,24400.0
2012-06-04 13:30:00,21.26,21.26,21.22,21.26,16500.0,20.8702,20.8702,20.831,20.8702,16500.0
2012-06-04 13:35:00,21.26,21.33,21.26,21.31,20000.0,20.8702,20.9389,20.8702,20.9193,20000.0
2012-06-04 13:40:00,21.32,21.33,21.29,21.29,13000.0,20.9291,20.9389,20.8997,20.8997,13000.0
2012-06-04 13:45:00,21.28,21.28,21.25,21.27,13100.0,20.8899,20.8899,20.8604,20.88,13100.0
2012-06-04 13:50:00,21.27,21.32,21.26,21.26,23600.0,20.88,20.9291,20.8702,20.8702,23600.0
2012-06-04 13:55:00,21.26,21.27,21.24,21.27,12100.0,20.8702,20.88,20.8506,20.88,12100.0
2012-06-04 14:00:00,21.27,21.3,21.26,21.3,16900.0,20.88,20.9095,20.8702,20.9095,16900.0
2012-06-04 14:05:00,21.3,21.31,21.27,21.28,13100.0,20.9095,20.9193,20.88,20.8899,13100.0
2012-06-04 14:10:00,21.29,21.29,21.25,21.26,15000.0,20.8997,20.8997,20.8604,20.8702,15000.0
2012-06-04 14:15:00,21.26,21.34,21.26,21.32,24000.0,20.8702,20.9488,20.8702,20.9291,24000.0
2012-06-04 14:20:00,21.33,21.36,21.3,21.35,18900.0,20.9389,20.9684,20.9095,20.9586,18900.0
2012-06-04 14:25:00,21.35,21.39,21.34,21.38,12700.0,20.9586,20.9978,20.9488,20.988,12700.0
2012-06-04 14:30:00,21.38,21.42,21.36,21.42,25500.0,20.988,21.0273,20.9684,21.0273,25500.0
2012-06-04 14:35:00,21.42,21.49,21.42,21.46,27400.0,21.0273,21.096,21.0273,21.0666,27400.0
2012-06-04 14:40:00,21.45,21.46,21.42,21.46,19500.0,21.0567,21.0666,21.0273,21.0666,19500.0
2012-06-04 14:45:00,21.46,21.49,21.41,21.41,28000.0,21.0666,21.096,21.0175,21.0175,28000.0
2012-06-04 14:50:00,21.41,21.43,21.4,21.42,32500.0,21.0175,21.0371,21.0077,21.0273,32500.0
2012-06-04 14:55:00,21.42,21.43,21.37,21.37,19600.0,21.0273,21.0371,20.9782,20.9782,19600.0
2012-06-04 15:00:00,21.37,21.39,21.36,21.38,24000.0,20.9782,20.9978,20.9684,20.988,24000.0
2012-06-04 15:05:00,21.38,21.39,21.36,21.37,27400.0,20.988,20.9978,20.9684,20.9782,27400.0
2012-06-04 15:10:00,21.37,21.38,21.35,21.36,15400.0,20.9782,20.988,20.9586,20.9684,15400.0
2012-06-04 15:15:00,21.35,21.36,21.32,21.34,16700.0,20.9586,20.9684,20.9291,20.9488,16700.0
2012-06-04 15:20:00,21.34,21.35,21.31,21.33,35700.0,20.9488,20.9586,20.9193,20.9389,35700.0
2012-06-04 15:25:00,21.33,21.35,21.3,21.34,44300.0,20.9389,20.9586,20.9095,20.9488,44300.0
2012-06-04 15:30:00,21.33,21.34,21.31,21.32,38600.0,20.9389,20.9488,20.9193,20.9291,38600.0
2012-06-04 15:35:00,21.32,21.33,21.29,21.32,30700.0,20.9291,20.9389,20.8997,20.9291,30700.0
2012-06-04 15:40:00,21.32,21.34,21.31,21.32,39400.0,20.9291,20.9488,20.9193,20.9291,39400.0
2012-06-04 15:45:00,21.33,21.4,21.33,21.4,52200.0,20.9389,21.0077,20.9389,21.0077,52200.0
2012-06-04 15:50:00,21.4,21.4,21.35,21.35,91100.0,21.0077,21.0077,20.9586,20.9586,91100.0
2012-06-04 15:55:00,21.35,21.38,21.33,21.35,146300.0,20.9586,20.988,20.9389,20.9586,146300.0
2012-06-05 09:30:00,21.33,21.45,21.32,21.34,26500.0,20.9389,21.0567,20.9291,20.9488,26500.0
2012-06-05 09:35:00,21.36,21.4,21.26,21.29,20300.0,20.9684,21.0077,20.8702,20.8997,20300.0
2012-06-05 09:40:00,21.28,21.3,21.22,21.22,11300.0,20.8899,20.9095,20.831,20.831,11300.0
2012-06-05 09:45:00,21.24,21.39,21.24,21.35,20500.0,20.8506,20.9978,20.8506,20.9586,20500.0
2012-06-05 09:50:00,21.36,21.37,21.26,21.32,20200.0,20.9684,20.9782,20.8702,20.9291,20200.0
2012-06-05 09:55:00,21.32,21.39,21.3,21.32,22300.0,20.9291,20.9978,20.9095,20.9291,22300.0
2012-06-05 10:00:00,21.32,21.44,21.32,21.38,18400.0,20.9291,21.0469,20.9291,20.988,18400.0
2012-06-05 10:05:00,21.39,21.47,21.38,21.44,9900.0,20.9978,21.0764,20.988,21.0469,9900.0
2012-06-05 10:10:00,21.43,21.45,21.41,21.43,14300.0,21.0371,21.0567,21.0175,21.0371,14300.0
2012-06-05 10:15:00,21.42,21.45,21.38,21.38,15100.0,21.0273,21.0567,20.988,20.988,15100.0
2012-06-05 10:20:00,21.38,21.43,21.37,21.42,9200.0,20.988,21.0371,20.9782,21.0273,9200.0
2012-06-05 10:25:00,21.42,21.45,21.37,21.39,24200.0,21.0273,21.0567,20.9782,20.9978,24200.0
2012-06-05 10:30:00,21.4,21.42,21.36,21.41,17500.0,21.0077,21.0273,20.9684,21.0175,17500.0
2012-06-05 10:35:00,21.4,21.41,21.37,21.39,15300.0,21.0077,21.0175,20.9782,20.9978,15300.0
2012-06-05 10:40:00,21.38,21.38,21.29,21.29,12300.0,20.988,20.988,20.8997,20.8997,12300.0
2012-06-05 10:45:00,21.3,21.32,21.26,21.26,26800.0,20.9095,20.9291,20.8702,20.8702,26800.0
2012-06-05 10:50:00,21.26,21.26,21.22,21.22,14300.0,20.8702,20.8702,20.831,20.831,14300.0
2012-06-05 10:55:00,21.22,21.22,21.17,21.22,56200.0,20.831,20.831,20.7819,20.831,56200.0
2012-06-05 11:00:00,21.22,21.24,21.21,21.22,56800.0,20.831,20.8506,20.8211,20.831,56800.0
2012-06-05 11:05:00,21.21,21.29,21.21,21.28,34400.0,20.8211,20.8997,20.8211,20.8899,34400.0
2012-06-05 11:10:00,21.27,21.33,21.27,21.28,28800.0,20.88,20.9389,20.88,20.8899,28800.0
2012-06-05 11:15:00,21.29,21.32,21.28,21.32,21000.0,20.8997,20.9291,20.8899,20.9291,21000.0
2012-06-05 11:20:00,21.33,21.36,21.32,21.35,28800.0,20.9389,20.9684,20.9291,20.9586,28800.0
2012-06-05 11:25:00,21.35,21.38,21.35,21.36,54100.0,20.9586,20.988,20.9586,20.9684,54100.0
2012-06-05 11:30:00,21.37,21.45,21.37,21.45,16500.0,20.9782,21.0567,20.9782,21.0567,16500.0
2012-06-05 11:35:00,21.45,21.48,21.42,21.45,42100.0,21.0567,21.0862,21.0273,21.0567,42100.0
2012-06-05 11:40:00,21.46,21.46,21.4,21.4,40400.0,21.0666,21.0666,21.0077,21.0077,40400.0
2012-06-05 11:45:00,21.4,21.45,21.4,21.44,99700.0,21.0077,21.0567,21.0077,21.0469,99700.0
2012-06-05 11:50:00,21.44,21.46,21.39,21.41,28700.0,21.0469,21.0666,20.9978,21.0175,28700.0
2012-06-05 11:55:00,21.41,21.41,21.39,21.39,60900.0,21.0175,21.0175,20.9978,20.9978,60900.0
2012-06-05 12:00:00,21.39,21.42,21.37,21.38,91200.0,20.9978,21.0273,20.9782,20.988,91200.0
2012-06-05 12:05:00,21.39,21.42,21.35,21.38,21000.0,20.9978,21.0273,20.9586,20.988,21000.0
2012-06-05 12:10:00,21.37,21.4,21.35,21.35,14300.0,20.9782,21.0077,20.9586,20.9586,14300.0
2012-06-05 12:15:00,21.35,21.36,21.31,21.35,12900.0,20.9586,20.9684,20.9193,20.9586,12900.0
2012-06-05 12:20:00,21.34,21.36,21.32,21.34,18600.0,20.9488,20.9684,20.9291,20.9488,18600.0
2012-06-05 12:25:00,21.34,21.35,21.3,21.31,19300.0,20.9488,20.9586,20.9095,20.9193,19300.0
2012-06-05 12:30:00,21.31,21.39,21.31,21.37,29600.0,20.9193,20.9978,20.9193,20.9782,29600.0
2012-06-05 12:35:00,21.37,21.37,21.32,21.34,9800.0,20.9782,20.9782,20.9291,20.9488,9800.0
2012-06-05 12:40:00,21.35,21.37,21.34,21.34,10200.0,20.9586,20.9782,20.9488,20.9488,10200.0
2012-06-05 12:45:00,21.34,21.36,21.31,21.31,11600.0,20.9488,20.9684,20.9193,20.9193,11600.0
2012-06-05 12:50:00,21.32,21.35,21.3,21.3,20800.0,20.9291,20.9586,20.9095,20.9095,20800.0
2012-06-05 12:55:00,21.31,21.34,21.3,21.32,22500.0,20.9193,20.9488,20.9095,20.9291,22500.0
2012-06-05 13:00:00,21.31,21.33,21.3,21.31,25700.0,20.9193,20.9389,20.9095,20.9193,25700.0
2012-06-05 13:05:00,21.31,21.32,21.3,21.3,31000.0,20.9193,20.9291,20.9095,20.9095,31000.0
2012-06-05 13:10:00,21.3,21.32,21.3,21.31,8800.0,20.9095,20.9291,20.9095,20.9193,8800.0
2012-06-05 13:15:00,21.31,21.32,21.26,21.26,37200.0,20.9193,20.9291,20.8702,20.8702,37200.0
2012-06-05 13:20:00,21.26,21.32,21.26,21.3,22100.0,20.8702,20.9291,20.8702,20.9095,22100.0
2012-06-05 13:25:00,21.31,21.32,21.26,21.28,27200.0,20.9193,20.9291,20.8702,20.8899,27200.0
2012-06-05 13:30:00,21.28,21.33,21.27,21.31,31000.0,20.8899,20.9389,20.88,20.9193,31000.0
2012-06-05 13:35:00,21.31,21.32,21.3,21.31,12000.0,20.9193,20.9291,20.9095,20.9193,12000.0
2012-06-05 13:40:00,21.31,21.34,21.3,21.32,14900.0,20.9193,20.9488,20.9095,20.9291,14900.0
2012-06-05 13:45:00,21.32,21.37,21.32,21.37,12600.0,20.9291,20.9782,20.9291,20.9782,12600.0
2012-06-05 13:50:00,21.37,21.39,21.35,21.35,33900.0,20.9782,20.9978,20.9586,20.9586,33900.0
2012-06-05 13:55:00,21.35,21.36,21.34,21.34,11200.0,20.9586,20.9684,20.9488,20.9488,11200.0
2012-06-05 14:00:00,21.35,21.35,21.32,21.32,29900.0,20.9586,20.9586,20.9291,20.9291,29900.0
2012-06-05 14:05:00,21.32,21.34,21.3,21.33,38100.0,20.9291,20.9488,20.9095,20.9389,38100.0
2012-06-05 14:10:00,21.32,21.34,21.3,21.34,36700.0,20.9291,20.9488,20.9095,20.9488,36700.0
2012-06-05 14:15:00,21.33,21.41,21.33,21.4,13800.0,20.9389,21.0175,20.9389,21.0077,13800.0
2012-06-05 14:20:00,21.4,21.41,21.37,21.39,9000.0,21.0077,21.0175,20.9782,20.9978,9000.0
2012-06-05 14:25:00,21.39,21.42,21.37,21.37,13200.0,20.9978,21.0273,20.9782,20.9782,13200.0
2012-06-05 14:30:00,21.37,21.38,21.34,21.35,26300.0,20.9782,20.988,20.9488,20.9586,26300.0
2012-06-05 14:35:00,21.35,21.36,21.29,21.29,23700.0,20.9586,20.9684,20.8997,20.8997,23700.0
2012-06-05 14:40:00,21.28,21.32,21.28,21.29,33600.0,20.8899,20.9291,20.8899,20.8997,33600.0
2012-06-05 14:45:00,21.29,21.3,21.27,21.29,28500.0,20.8997,20.9095,20.88,20.8997,28500.0
2012-06-05 14:50:00,21.29,21.3,21.28,21.29,63000.0,20.8997,20.9095,20.8899,20.8997,63000.0
2012-06-05 14:55:00,21.3,21.33,21.29,21.31,42400.0,20.9095,20.9389,20.8997,20.9193,42400.0
2012-06-05 15:00:00,21.32,21.38,21.32,21.33,49300.0,20.9291,20.988,20.9291,20.9389,49300.0
2012-06-05 15:05:00,21.33,21.34,21.32,21.33,10500.0,20.9389,20.9488,20.9291,20.9389,10500.0
2012-06-05 15:10:00,21.33,21.36,21.3,21.31,61200.0,20.9389,20.9684,20.9095,20.9193,61200.0
2012-06-05 15:15:00,21.3,21.33,21.3,21.31,30500.0,20.9095,20.9389,20.9095,20.9193,30500.0
2012-06-05 15:20:00,21.31,21.37,21.31,21.36,19600.0,20.9193,20.9782,20.9193,20.9684,19600.0
2012-06-05 15:25:00,21.37,21.38,21.29,21.29,40700.0,20.9782,20.988,20.8997,20.8997,40700.0
2012-06-05 15:30:00,21.3,21.33,21.28,21.32,48000.0,20.9095,20.9389,20.8899,20.9291,48000.0
2012-06-05 15:35:00,21.33,21.35,21.31,21.35,53100.0,20.9389,20.9586,20.9193,20.9586,53100.0
2012-06-05 15:40:00,21.35,21.37,21.34,21.35,52500.0,20.9586,20.9782,20.9488,20.9586,52500.0
2012-06-05 15:45:00,21.35,21.36,21.31,21.35,53600.0,20.9586,20.9684,20.9193,20.9586,53600.0
2012-06-05 15:50:00,21.34,21.37,21.34,21.35,82000.0,20.9488,20.9782,20.9488,20.9586,82000.0
2012-06-05 15:55:00,21.36,21.36,21.3,21.3,99100.0,20.9684,20.9684,20.9095,20.9095,99100.0
2012-06-06 09:30:00,21.54,21.59,21.52,21.56,26900.0,21.1451,21.1942,21.1255,21.1647,26900.0
2012-06-06 09:35:00,21.57,21.64,21.55,21.61,25600.0,21.1745,21.2433,21.1549,21.2138,25600.0
2012-06-06 09:40:00,21.61,21.73,21.61,21.69,32800.0,21.2138,21.3316,21.2138,21.2923,32800.0
2012-06-06 09:45:00,21.69,21.73,21.66,21.69,31700.0,21.2923,21.3316,21.2629,21.2923,31700.0
2012-06-06 09:50:00,21.69,21.69,21.63,21.65,29400.0,21.2923,21.2923,21.2334,21.2531,29400.0
2012-06-06 09:55:00,21.66,21.72,21.64,21.64,23900.0,21.2629,21.3218,21.2433,21.2433,23900.0
2012-06-06 10:00:00,21.63,21.64,21.59,21.59,35800.0,21.2334,21.2433,21.1942,21.1942,35800.0
2012-06-06 10:05:00,21.6,21.6,21.57,21.6,13500.0,21.204,21.204,21.1745,21.204,13500.0
2012-06-06 10:10:00,21.59,21.61,21.57,21.59,16800.0,21.1942,21.2138,21.1745,21.1942,16800.0
2012-06-06 10:15:00,21.61,21.61,21.57,21.59,17500.0,21.2138,21.2138,21.1745,21.1942,17500.0
2012-06-06 10:20:00,21.58,21.58,21.53,21.54,16700.0,21.1844,21.1844,21.1353,21.1451,16700.0
2012-06-06 10:25:00,21.54,21.55,21.52,21.52,15100.0,21.1451,21.1549,21.1255,21.1255,15100.0
2012-06-06 10:30:00,21.52,21.57,21.52,21.56,6600.0,21.1255,21.1745,21.1255,21.1647,6600.0
2012-06-06 10:35:00,21.56,21.6,21.56,21.6,16100.0,21.1647,21.204,21.1647,21.204,16100.0
2012-06-06 10:40:00,21.6,21.64,21.59,21.63,10400.0,21.204,21.2433,21.1942,21.2334,10400.0
2012-06-06 10:45:00,21.64,21.67,21.63,21.67,13800.0,21.2433,21.2727,21.2334,21.2727,13800.0
2012-06-06 10:50:00,21.67,21.68,21.66,21.66,6400.0,21.2727,21.2825,21.2629,21.2629,6400.0
2012-06-06 10:55:00,21.67,21.71,21.66,21.69,11800.0,21.2727,21.312,21.2629,21.2923,11800.0
2012-06-06 11:00:00,21.7,21.71,21.67,21.68,18400.0,21.3022,21.312,21.2727,21.2825,18400.0
2012-06-06 11:05:00,21.67,21.68,21.65,21.66,11000.0,21.2727,21.2825,21.2531,21.2629,11000.0
2012-06-06 11:10:00,21.66,21.7,21.64,21.68,20400.0,21.2629,21.3022,21.2433,21.2825,20400.0
2012-06-06 11:15:00,21.68,21.71,21.65,21.65,16100.0,21.2825,21.312,21.2531,21.2531,16100.0
2012-06-06 11:20:00,21.65,21.7,21.65,21.7,7200.0,21.2531,21.3022,21.2531,21.3022,7200.0
2012-06-06 11:25:00,21.69,21.72,21.69,21.71,17000.0,21.2923,21.3218,21.2923,21.312,17000.0
2012-06-06 11:30:00,21.71,21.73,21.69,21.71,19300.0,21.312,21.3316,21.2923,21.312,19300.0
2012-06-06 11:35:00,21.71,21.75,21.7,21.74,18900.0,21.312,21.3512,21.3022,21.3414,18900.0
2012-06-06 11:40:00,21.74,21.76,21.73,21.76,13400.0,21.3414,21.3611,21.3316,21.3611,13400.0
2012-06-06 11:45:00,21.75,21.79,21.75,21.77,22400.0,21.3512,21.3905,21.3512,21.3709,22400.0
2012-06-06 11:50:00,21.78,21.79,21.73,21.75,37500.0,21.3807,21.3905,21.3316,21.3512,37500.0
2012-06-06 11:55:00,21.75,21.77,21.73,21.76,18000.0,21.3512,21.3709,21.3316,21.3611,18000.0
2012-06-06 12:00:00,21.76,21.79,21.76,21.76,17600.0,21.3611,21.3905,21.3611,21.3611,17600.0
2012-06-06 12:05:00,21.76,21.77,21.74,21.76,13700.0,21.3611,21.3709,21.3414,21.3611,13700.0
2012-06-06 12:10:00,21.75,21.77,21.75,21.76,8800.0,21.3512,21.3709,21.3512,21.3611,8800.0
2012-06-06 12:15:00,21.76,21.78,21.75,21.77,8900.0,21.3611,21.3807,21.3512,21.3709,8900.0
2012-06-06 12:20:00,21.77,21.8,21.75,21.75,14500.0,21.3709,21.4003,21.3512,21.3512,14500.0
2012-06-06 12:25:00,21.75,21.8,21.75,21.77,35700.0,21.3512,21.4003,21.3512,21.3709,35700.0
2012-06-06 12:30:00,21.77,21.8,21.77,21.79,9100.0,21.3709,21.4003,21.3709,21.3905,9100.0
2012-06-06 12:35:00,21.79,21.82,21.79,21.81,15200.0,21.3905,21.42,21.3905,21.4101,15200.0
2012-06-06 12:40:00,21.8,21.84,21.8,21.83,10600.0,21.4003,21.4396,21.4003,21.4298,10600.0
2012-06-06 12:45:00,21.83,21.84,21.81,21.83,13800.0,21.4298,21.4396,21.4101,21.4298,13800.0
2012-06-06 12:50:00,21.83,21.84,21.82,21.83,11500.0,21.4298,21.4396,21.42,21.4298,11500.0
2012-06-06 12:55:00,21.83,21.84,21.82,21.83,16700.0,21.4298,21.4396,21.42,21.4298,16700.0
2012-06-06 13:00:00,21.83,21.84,21.82,21.82,8000.0,21.4298,21.4396,21.42,21.42,8000.0
2012-06-06 13:05:00,21.82,21.85,21.82,21.83,16200.0,21.42,21.4494,21.42,21.4298,16200.0
2012-06-06 13:10:00,21.84,21.86,21.84,21.85,7500.0,21.4396,21.4592,21.4396,21.4494,7500.0
2012-06-06 13:15:00,21.85,21.87,21.83,21.86,18100.0,21.4494,21.469,21.4298,21.4592,18100.0
2012-06-06 13:20:00,21.86,21.87,21.84,21.85,21900.0,21.4592,21.469,21.4396,21.4494,21900.0
2012-06-06 13:25:00,21.85,21.87,21.85,21.86,18300.0,21.4494,21.469,21.4494,21.4592,18300.0
2012-06-06 13:30:00,21.87,21.89,21.86,21.88,37500.0,21.469,21.4887,21.4592,21.4789,37500.0
2012-06-06 13:35:00,21.88,21.88,21.86,21.86,16500.0,21.4789,21.4789,21.4592,21.4592,16500.0
2012-06-06 13:40:00,21.87,21.87,21.81,21.81,13300.0,21.469,21.469,21.4101,21.4101,13300.0
2012-06-06 13:45:00,21.82,21.84,21.8,21.81,15700.0,21.42,21.4396,21.4003,21.4101,15700.0
2012-06-06 13:50:00,21.81,21.82,21.79,21.81,12400.0,21.4101,21.42,21.3905,21.4101,12400.0
2012-06-06 13:55:00,21.81,21.82,21.78,21.79,11900.0,21.4101,21.42,21.3807,21.3905,11900.0
2012-06-06 14:00:00,21.8,21.83,21.79,21.79,22100.0,21.4003,21.4298,21.3905,21.3905,22100.0
2012-06-06 14:05:00,21.78,21.8,21.77,21.77,13800.0,21.3807,21.4003,21.3709,21.3709,13800.0
2012-06-06 14:10:00,21.76,21.77,21.75,21.75,13700.0,21.3611,21.3709,21.3512,21.3512,13700.0
2012-06-06 14:15:00,21.75,21.78,21.74,21.78,18400.0,21.3512,21.3807,21.3414,21.3807,18400.0
2012-06-06 14:20:00,21.78,21.79,21.77,21.77,24200.0,21.3807,21.3905,21.3709,21.3709,24200.0
2012-06-06 14:25:00,21.77,21.8,21.76,21.8,17700.0,21.3709,21.4003,21.3611,21.4003,17700.0
2012-06-06 14:30:00,21.8,21.82,21.79,21.81,20600.0,21.4003,21.42,21.3905,21.4101,20600.0
2012-06-06 14:35:00,21.82,21.83,21.81,21.81,16800.0,21.42,21.4298,21.4101,21.4101,16800.0
2012-06-06 14:40:00,21.81,21.85,21.81,21.85,11300.0,21.4101,21.4494,21.4101,21.4494,11300.0
2012-06-06 14:45:00,21.85,21.88,21.85,21.87,11800.0,21.4494,21.4789,21.4494,21.469,11800.0
2012-06-06 14:50:00,21.87,21.88,21.86,21.88,15200.0,21.469,21.4789,21.4592,21.4789,15200.0
2012-06-06 14:55:00,21.88,21.91,21.87,21.89,33300.0,21.4789,21.5083,21.469,21.4887,33300.0
2012-06-06 15:00:00,21.88,21.88,21.87,21.88,5400.0,21.4789,21.4789,21.469,21.4789,5400.0
2012-06-06 15:05:00,21.88,21.91,21.87,21.88,36600.0,21.4789,21.5083,21.469,21.4789,36600.0
2012-06-06 15:10:00,21.88,21.89,21.85,21.88,70200.0,21.4789,21.4887,21.4494,21.4789,70200.0
2012-06-06 15:15:00,21.88,21.88,21.77,21.78,92300.0,21.4789,21.4789,21.3709,21.3807,92300.0
2012-06-06 15:20:00,21.78,21.81,21.77,21.8,42900.0,21.3807,21.4101,21.3709,21.4003,42900.0
2012-06-06 15:25:00,21.79,21.82,21.79,21.79,32300.0,21.3905,21.42,21.3905,21.3905,32300.0
2012-06-06 15:30:00,21.8,21.84,21.79,21.81,45700.0,21.4003,21.4396,21.3905,21.4101,45700.0
2012-06-06 15:35:00,21.8,21.82,21.79,21.8,48500.0,21.4003,21.42,21.3905,21.4003,48500.0
2012-06-06 15:40:00,21.8,21.85,21.8,21.85,52400.0,21.4003,21.4494,21.4003,21.4494,52400.0
2012-06-06 15:45:00,21.85,21.89,21.82,21.83,103300.0,21.4494,21.4887,21.42,21.4298,103300.0
2012-06-06 15:50:00,21.82,21.91,21.82,21.9,61400.0,21.42,21.5083,21.42,21.4985,61400.0
2012-06-06 15:55:00,21.9,21.94,21.85,21.94,103200.0,21.4985,21.5378,21.4494,21.5378,103200.0
2012-06-07 09:30:00,22.23,22.41,22.21,22.36,24100.0,21.8224,21.9991,21.8028,21.9501,24100.0
2012-06-07 09:35:00,22.34,22.45,22.34,22.42,8600.0,21.9304,22.0384,21.9304,22.009,8600.0
2012-06-07 09:40:00,22.44,22.5,22.43,22.49,25500.0,22.0286,22.0875,22.0188,22.0777,25500.0
2012-06-07 09:45:00,22.48,22.5,22.42,22.44,66200.0,22.0679,22.0875,22.009,22.0286,66200.0
2012-06-07 09:50:00,22.43,22.48,22.38,22.47,22200.0,22.0188,22.0679,21.9697,22.058,22200.0
2012-06-07 09:55:00,22.47,22.48,22.36,22.36,20900.0,22.058,22.0679,21.9501,21.9501,20900.0
2012-06-07 10:00:00,22.36,22.4,22.3,22.38,54000.0,21.9501,21.9893,21.8912,21.9697,54000.0
2012-06-07 10:05:00,22.37,22.38,22.2,22.23,52300.0,21.9599,21.9697,21.793,21.8224,52300.0
2012-06-07 10:10:00,22.21,22.22,22.13,22.2,34900.0,21.8028,21.8126,21.7243,21.793,34900.0
2012-06-07 10:15:00,22.19,22.2,22.11,22.14,34500.0,21.7832,21.793,21.7046,21.7341,34500.0
2012-06-07 10:20:00,22.14,22.15,22.1,22.13,45900.0,21.7341,21.7439,21.6948,21.7243,45900.0
2012-06-07 10:25:00,22.12,22.18,22.12,22.17,59800.0,21.7145,21.7734,21.7145,21.7635,59800.0
2012-06-07 10:30:00,22.17,22.18,22.13,22.14,33700.0,21.7635,21.7734,21.7243,21.7341,33700.0
2012-06-07 10:35:00,22.14,22.14,22.06,22.08,63600.0,21.7341,21.7341,21.6556,21.6752,63600.0
2012-06-07 10:40:00,22.07,22.09,22.02,22.02,33800.0,21.6654,21.685,21.6163,21.6163,33800.0
2012-06-07 10:45:00,22.02,22.07,22.01,22.03,64600.0,21.6163,21.6654,21.6065,21.6261,64600.0
2012-06-07 10:50:00,22.03,22.03,22.01,22.02,35200.0,21.6261,21.6261,21.6065,21.6163,35200.0
2012-06-07 10:55:00,22.01,22.04,21.96,22.03,78600.0,21.6065,21.6359,21.5574,21.6261,78600.0
2012-06-07 11:00:00,22.03,22.31,22.03,22.26,266500.0,21.6261,21.901,21.6261,21.8519,266500.0
2012-06-07 11:05:00,22.25,22.26,22.15,22.17,20400.0,21.8421,21.8519,21.7439,21.7635,20400.0
2012-06-07 11:10:00,22.16,22.18,22.09,22.09,15300.0,21.7537,21.7734,21.685,21.685,15300.0
2012-06-07 11:15:00,22.09,22.16,22.07,22.12,25200.0,21.685,21.7537,21.6654,21.7145,25200.0
2012-06-07 11:20:00,22.12,22.17,22.12,22.16,13200.0,21.7145,21.7635,21.7145,21.7537,13200.0
2012-06-07 11:25:00,22.16,22.17,22.13,22.13,11700.0,21.7537,21.7635,21.7243,21.7243,11700.0
2012-06-07 11:30:00,22.13,22.16,22.11,22.15,11600.0,21.7243,21.7537,21.7046,21.7439,11600.0
2012-06-07 11:35:00,22.15,22.24,22.15,22.22,14100.0,21.7439,21.8323,21.7439,21.8126,14100.0
2012-06-07 11:40:00,22.23,22.27,22.23,22.24,11200.0,21.8224,21.8617,21.8224,21.8323,11200.0
2012-06-07 11:45:00,22.24,22.28,22.23,22.28,7100.0,21.8323,21.8715,21.8224,21.8715,7100.0
2012-06-07 11:50:00,22.27,22.29,22.25,22.27,17800.0,21.8617,21.8813,21.8421,21.8617,17800.0
2012-06-07 11:55:00,22.26,22.3,22.26,22.3,15500.0,21.8519,21.8912,21.8519,21.8912,15500.0
2012-06-07 12:00:00,22.29,22.38,22.28,22.37,28400.0,21.8813,21.9697,21.8715,21.9599,28400.0
2012-06-07 12:05:00,22.36,22.37,22.26,22.27,21700.0,21.9501,21.9599,21.8519,21.8617,21700.0
2012-06-07 12:10:00,22.26,22.33,22.25,22.33,9500.0,21.8519,21.9206,21.8421,21.9206,9500.0
2012-06-07 12:15:00,22.33,22.38,22.33,22.35,13800.0,21.9206,21.9697,21.9206,21.9402,13800.0
2012-06-07 12:20:00,22.36,22.4,22.34,22.35,15400.0,21.9501,21.9893,21.9304,21.9402,15400.0
2012-06-07 12:25:00,22.35,22.41,22.35,22.41,20300.0,21.9402,21.9991,21.9402,21.9991,20300.0
2012-06-07 12:30:00,22.4,22.48,22.37,22.41,52400.0,21.9893,22.0679,21.9599,21.9991,52400.0
2012-06-07 12:35:00,22.41,22.42,22.41,22.42,3900.0,21.9991,22.009,21.9991,22.009,3900.0
2012-06-07 12:40:00,22.42,22.45,22.38,22.44,27500.0,22.009,22.0384,21.9697,22.0286,27500.0
2012-06-07 12:45:00,22.45,22.47,22.43,22.46,14900.0,22.0384,22.058,22.0188,22.0482,14900.0
2012-06-07 12:50:00,22.46,22.47,22.43,22.45,10600.0,22.0482,22.058,22.0188,22.0384,10600.0
2012-06-07 12:55:00,22.46,22.46,22.4,22.42,11400.0,22.0482,22.0482,21.9893,22.009,11400.0
2012-06-07 13:00:00,22.41,22.52,22.39,22.39,112500.0,21.9991,22.1071,21.9795,21.9795,112500.0
2012-06-07 13:05:00,22.41,22.41,22.39,22.4,5400.0,21.9991,21.9991,21.9795,21.9893,5400.0
2012-06-07 13:10:00,22.39,22.44,22.39,22.43,13500.0,21.9795,22.0286,21.9795,22.0188,13500.0
2012-06-07 13:15:00,22.44,22.51,22.44,22.49,18000.0,22.0286,22.0973,22.0286,22.0777,18000.0
2012-06-07 13:20:00,22.48,22.5,22.47,22.49,12000.0,22.0679,22.0875,22.058,22.0777,12000.0
2012-06-07 13:25:00,22.5,22.51,22.48,22.48,12600.0,22.0875,22.0973,22.0679,22.0679,12600.0
2012-06-07 13:30:00,22.48,22.52,22.48,22.52,8900.0,22.0679,22.1071,22.0679,22.1071,8900.0
2012-06-07 13:35:00,22.51,22.52,22.5,22.5,17400.0,22.0973,22.1071,22.0875,22.0875,17400.0
2012-06-07 13:40:00,22.51,22.54,22.49,22.49,16200.0,22.0973,22.1268,22.0777,22.0777,16200.0
2012-06-07 13:45:00,22.49,22.5,22.46,22.46,6100.0,22.0777,22.0875,22.0482,22.0482,6100.0
2012-06-07 13:50:00,22.46,22.46,22.39,22.43,22000.0,22.0482,22.0482,21.9795,22.0188,22000.0
2012-06-07 13:55:00,22.41,22.42,22.4,22.4,17800.0,21.9991,22.009,21.9893,21.9893,17800.0
2012-06-07 14:00:00,22.4,22.42,22.4,22.42,9200.0,21.9893,22.009,21.9893,22.009,9200.0
2012-06-07 14:05:00,22.42,22.42,22.4,22.4,13000.0,22.009,22.009,21.9893,21.9893,13000.0
2012-06-07 14:10:00,22.4,22.41,22.39,22.4,8500.0,21.9893,21.9991,21.9795,21.9893,8500.0
2012-06-07 14:15:00,22.41,22.48,22.4,22.45,20800.0,21.9991,22.0679,21.9893,22.0384,20800.0
2012-06-07 14:20:00,22.44,22.48,22.43,22.44,15100.0,22.0286,22.0679,22.0188,22.0286,15100.0
2012-06-07 14:25:00,22.44,22.46,22.44,22.45,10100.0,22.0286,22.0482,22.0286,22.0384,10100.0
2012-06-07 14:30:00,22.45,22.46,22.45,22.45,11400.0,22.0384,22.0482,22.0384,22.0384,11400.0
2012-06-07 14:35:00,22.46,22.5,22.45,22.5,26400.0,22.0482,22.0875,22.0384,22.0875,26400.0
2012-06-07 14:40:00,22.49,22.51,22.48,22.48,17000.0,22.0777,22.0973,22.0679,22.0679,17000.0
2012-06-07 14:45:00,22.47,22.5,22.47,22.49,14200.0,22.058,22.0875,22.058,22.0777,14200.0
2012-06-07 14:50:00,22.49,22.5,22.47,22.48,11300.0,22.0777,22.0875,22.058,22.0679,11300.0
2012-06-07 14:55:00,22.48,22.48,22.46,22.46,9700.0,22.0679,22.0679,22.0482,22.0482,9700.0
2012-06-07 15:00:00,22.46,22.47,22.46,22.46,28500.0,22.0482,22.058,22.0482,22.0482,28500.0
2012-06-07 15:05:00,22.46,22.5,22.44,22.48,42100.0,22.0482,22.0875,22.0286,22.0679,42100.0
2012-06-07 15:10:00,22.47,22.48,22.44,22.44,16200.0,22.058,22.0679,22.0286,22.0286,16200.0
2012-06-07 15:15:00,22.44,22.45,22.37,22.37,35500.0,22.0286,22.0384,21.9599,21.9599,35500.0
2012-06-07 15:20:00,22.37,22.4,22.34,22.37,27000.0,21.9599,21.9893,21.9304,21.9599,27000.0
2012-06-07 15:25:00,22.38,22.4,22.36,22.39,24000.0,21.9697,21.9893,21.9501,21.9795,24000.0
2012-06-07 15:30:00,22.38,22.4,22.32,22.35,56700.0,21.9697,21.9893,21.9108,21.9402,56700.0
2012-06-07 15:35:00,22.35,22.36,22.26,22.28,32000.0,21.9402,21.9501,21.8519,21.8715,32000.0
2012-06-07 15:40:00,22.28,22.32,22.24,22.25,39000.0,21.8715,21.9108,21.8323,21.8421,39000.0
2012-06-07 15:45:00,22.26,22.31,22.22,22.25,106000.0,21.8519,21.901,21.8126,21.8421,106000.0
2012-06-07 15:50:00,22.25,22.27,22.21,22.23,101100.0,21.8421,21.8617,21.8028,21.8224,101100.0
2012-06-07 15:55:00,22.23,22.28,22.23,22.26,108000.0,21.8224,21.8715,21.8224,21.8519,108000.0
2012-06-08 09:30:00,22.17,22.2,22.04,22.12,13700.0,21.7635,21.793,21.6359,21.7145,13700.0
2012-06-08 09:35:00,22.08,22.09,22.01,22.01,5900.0,21.6752,21.685,21.6065,21.6065,5900.0
2012-06-08 09:40:00,22.03,22.03,21.97,21.99,4500.0,21.6261,21.6261,21.5672,21.5868,4500.0
2012-06-08 09:45:00,22.01,22.05,21.99,22.0,8300.0,21.6065,21.6457,21.5868,21.5967,8300.0
2012-06-08 09:50:00,21.99,22.08,21.96,22.07,15800.0,21.5868,21.6752,21.5574,21.6654,15800.0
2012-06-08 09:55:00,22.07,22.09,22.03,22.05,14900.0,21.6654,21.685,21.6261,21.6457,14900.0
2012-06-08 10:00:00,22.06,22.1,22.04,22.09,6400.0,21.6556,21.6948,21.6359,21.685,6400.0
2012-06-08 10:05:00,22.1,22.16,22.09,22.14,18800.0,21.6948,21.7537,21.685,21.7341,18800.0
2012-06-08 10:10:00,22.13,22.16,22.1,22.12,10300.0,21.7243,21.7537,21.6948,21.7145,10300.0
2012-06-08 10:15:00,22.13,22.18,22.13,22.15,7900.0,21.7243,21.7734,21.7243,21.7439,7900.0
2012-06-08 10:20:00,22.14,22.15,22.1,22.14,8300.0,21.7341,21.7439,21.6948,21.7341,8300.0
2012-06-08 10:25:00,22.15,22.19,22.13,22.17,4900.0,21.7439,21.7832,21.7243,21.7635,4900.0
2012-06-08 10:30:00,22.17,22.22,22.17,22.2,12800.0,21.7635,21.8126,21.7635,21.793,12800.0
2012-06-08 10:35:00,22.2,22.21,22.18,22.18,15700.0,21.793,21.8028,21.7734,21.7734,15700.0
2012-06-08 10:40:00,22.17,22.23,22.15,22.23,13700.0,21.7635,21.8224,21.7439,21.8224,13700.0
2012-06-08 10:45:00,22.23,22.29,22.22,22.23,15700.0,21.8224,21.8813,21.8126,21.8224,15700.0
2012-06-08 10:50:00,22.23,22.23,22.17,22.2,9700.0,21.8224,21.8224,21.7635,21.793,9700.0
2012-06-08 10:55:00,22.2,22.26,22.2,22.25,9600.0,21.793,21.8519,21.793,21.8421,9600.0
2012-06-08 11:00:00,22.26,22.29,22.23,22.28,14900.0,21.8519,21.8813,21.8224,21.8715,14900.0
2012-06-08 11:05:00,22.27,22.27,22.19,22.2,14500.0,21.8617,21.8617,21.7832,21.793,14500.0
2012-06-08 11:10:00,22.2,22.21,22.17,22.17,14500.0,21.793,21.8028,21.7635,21.7635,14500.0
2012-06-08 11:15:00,22.17,22.18,22.14,22.14,13500.0,21.7635,21.7734,21.7341,21.7341,13500.0
2012-06-08 11:20:00,22.13,22.16,22.12,22.15,13400.0,21.7243,21.7537,21.7145,21.7439,13400.0
2012-06-08 11:25:00,22.16,22.2,22.13,22.17,36500.0,21.7537,21.793,21.7243,21.7635,36500.0
2012-06-08 11:30:00,22.16,22.19,22.16,22.17,11200.0,21.7537,21.7832,21.7537,21.7635,11200.0
2012-06-08 11:35:00,22.16,22.17,22.14,22.17,7100.0,21.7537,21.7635,21.7341,21.7635,7100.0
2012-06-08 11:40:00,22.16,22.17,22.15,22.17,3500.0,21.7537,21.7635,21.7439,21.7635,3500.0
2012-06-08 11:45:00,22.17,22.2,22.17,22.19,3700.0,21.7635,21.793,21.7635,21.7832,3700.0
2012-06-08 11:50:00,22.19,22.21,22.19,22.2,4200.0,21.7832,21.8028,21.7832,21.793,4200.0
2012-06-08 11:55:00,22.2,22.2,22.16,22.16,12700.0,21.793,21.793,21.7537,21.7537,12700.0
2012-06-08 12:00:00,22.16,22.2,22.15,22.18,8700.0,21.7537,21.793,21.7439,21.7734,8700.0
2012-06-08 12:05:00,22.18,22.22,22.17,22.2,9800.0,21.7734,21.8126,21.7635,21.793,9800.0
2012-06-08 12:10:00,22.19,22.23,22.19,22.22,7300.0,21.7832,21.8224,21.7832,21.8126,7300.0
2012-06-08 12:15:00,22.22,22.22,22.2,22.22,5100.0,21.8126,21.8126,21.793,21.8126,5100.0
2012-06-08 12:20:00,22.22,22.22,22.19,22.2,4500.0,21.8126,21.8126,21.7832,21.793,4500.0
2012-06-08 12:25:00,22.2,22.25,22.2,22.25,4700.0,21.793,21.8421,21.793,21.8421,4700.0
2012-06-08 12:30:00,22.24,22.33,22.23,22.33,25900.0,21.8323,21.9206,21.8224,21.9206,25900.0
2012-06-08 12:35:00,22.32,22.33,22.29,22.3,14200.0,21.9108,21.9206,21.8813,21.8912,14200.0
2012-06-08 12:40:00,22.3,22.33,22.3,22.33,3800.0,21.8912,21.9206,21.8912,21.9206,3800.0
2012-06-08 12:45:00,22.33,22.34,22.32,22.34,8900.0,21.9206,21.9304,21.9108,21.9304,8900.0
2012-06-08 12:50:00,22.34,22.34,22.31,22.33,6800.0,21.9304,21.9304,21.901,21.9206,6800.0
2012-06-08 12:55:00,22.33,22.34,22.33,22.34,5600.0,21.9206,21.9304,21.9206,21.9304,5600.0
2012-06-08 13:00:00,22.35,22.35,22.32,22.35,9800.0,21.9402,21.9402,21.9108,21.9402,9800.0
2012-06-08 13:05:00,22.35,22.4,22.35,22.4,13600.0,21.9402,21.9893,21.9402,21.9893,13600.0
2012-06-08 13:10:00,22.39,22.39,22.37,22.37,5900.0,21.9795,21.9795,21.9599,21.9599,5900.0
2012-06-08 13:15:00,22.38,22.38,22.34,22.36,4700.0,21.9697,21.9697,21.9304,21.9501,4700.0
2012-06-08 13:20:00,22.35,22.37,22.35,22.35,5900.0,21.9402,21.9599,21.9402,21.9402,5900.0
2012-06-08 13:25:00,22.35,22.35,22.32,22.33,7100.0,21.9402,21.9402,21.9108,21.9206,7100.0
2012-06-08 13:30:00,22.33,22.33,22.32,22.33,4100.0,21.9206,21.9206,21.9108,21.9206,4100.0
2012-06-08 13:35:00,22.32,22.36,22.3,22.31,40500.0,21.9108,21.9501,21.8912,21.901,40500.0
2012-06-08 13:40:00,22.3,22.31,22.28,22.3,7800.0,21.8912,21.901,21.8715,21.8912,7800.0
2012-06-08 13:45:00,22.29,22.34,22.29,22.33,4400.0,21.8813,21.9304,21.8813,21.9206,4400.0
2012-06-08 13:50:00,22.34,22.41,22.34,22.4,47600.0,21.9304,21.9991,21.9304,21.9893,47600.0
2012-06-08 13:55:00,22.39,22.42,22.39,22.42,19500.0,21.9795,22.009,21.9795,22.009,19500.0
2012-06-08 14:00:00,22.42,22.43,22.39,22.4,12800.0,22.009,22.0188,21.9795,21.9893,12800.0
2012-06-08 14:05:00,22.41,22.43,22.39,22.43,10800.0,21.9991,22.0188,21.9795,22.0188,10800.0
2012-06-08 14:10:00,22.42,22.43,22.4,22.41,8200.0,22.009,22.0188,21.9893,21.9991,8200.0
2012-06-08 14:15:00,22.4,22.41,22.38,22.38,31400.0,21.9893,21.9991,21.9697,21.9697,31400.0
2012-06-08 14:20:00,22.39,22.42,22.39,22.42,9200.0,21.9795,22.009,21.9795,22.009,9200.0
2012-06-08 14:25:00,22.41,22.42,22.38,22.39,7100.0,21.9991,22.009,21.9697,21.9795,7100.0
2012-06-08 14:30:00,22.39,22.45,22.38,22.44,20900.0,21.9795,22.0384,21.9697,22.0286,20900.0
2012-06-08 14:35:00,22.44,22.46,22.42,22.45,12900.0,22.0286,22.0482,22.009,22.0384,12900.0
2012-06-08 14:40:00,22.45,22.46,22.44,22.44,4300.0,22.0384,22.0482,22.0286,22.0286,4300.0
2012-06-08 14:45:00,22.44,22.44,22.41,22.41,8800.0,22.0286,22.0286,21.9991,21.9991,8800.0
2012-06-08 14:50:00,22.41,22.45,22.4,22.44,21200.0,21.9991,22.0384,21.9893,22.0286,21200.0
2012-06-08 14:55:00,22.45,22.46,22.43,22.44,24200.0,22.0384,22.0482,22.0188,22.0286,24200.0
2012-06-08 15:00:00,22.44,22.48,22.44,22.45,24600.0,22.0286,22.0679,22.0286,22.0384,24600.0
2012-06-08 15:05:00,22.45,22.46,22.44,22.46,8200.0,22.0384,22.0482,22.0286,22.0482,8200.0
2012-06-08 15:10:00,22.46,22.5,22.45,22.5,26600.0,22.0482,22.0875,22.0384,22.0875,26600.0
2012-06-08 15:15:00,22.5,22.5,22.49,22.49,17300.0,22.0875,22.0875,22.0777,22.0777,17300.0
2012-06-08 15:20:00,22.5,22.5,22.49,22.5,26000.0,22.0875,22.0875,22.0777,22.0875,26000.0
2012-06-08 15:25:00,22.5,22.52,22.48,22.48,30000.0,22.0875,22.1071,22.0679,22.0679,30000.0
2012-06-08 15:30:00,22.49,22.53,22.49,22.5,64400.0,22.0777,22.1169,22.0777,22.0875,64400.0
2012-06-08 15:35:00,22.5,22.51,22.46,22.46,37400.0,22.0875,22.0973,22.0482,22.0482,37400.0
2012-06-08 15:40:00,22.47,22.51,22.46,22.47,49000.0,22.058,22.0973,22.0482,22.058,49000.0
2012-06-08 15:45:00,22.47,22.55,22.47,22.54,51300.0,22.058,22.1366,22.058,22.1268,51300.0
2012-06-08 15:50:00,22.53,22.54,22.5,22.54,103400.0,22.1169,22.1268,22.0875,22.1268,103400.0
2012-06-08 15:55:00,22.53,22.54,22.5,22.53,109500.0,22.1169,22.1268,22.0875,22.1169,109500.0
2012-06-11 09:30:00,22.71,22.82,22.61,22.63,26000.0,22.2936,22.4016,22.1955,22.2151,26000.0
2012-06-11 09:35:00,22.63,22.69,22.53,22.58,18700.0,22.2151,22.274,22.1169,22.166,18700.0
2012-06-11 09:40:00,22.59,22.61,22.54,22.54,10500.0,22.1758,22.1955,22.1268,22.1268,10500.0
2012-06-11 09:45:00,22.55,22.68,22.54,22.65,14700.0,22.1366,22.2642,22.1268,22.2347,14700.0
2012-06-11 09:50:00,22.65,22.71,22.63,22.66,11000.0,22.2347,22.2936,22.2151,22.2446,11000.0
2012-06-11 09:55:00,22.66,22.66,22.53,22.54,9900.0,22.2446,22.2446,22.1169,22.1268,9900.0
2012-06-11 10:00:00,22.52,22.56,22.45,22.47,20200.0,22.1071,22.1464,22.0384,22.058,20200.0
2012-06-11 10:05:00,22.47,22.48,22.37,22.4,14900.0,22.058,22.0679,21.9599,21.9893,14900.0
2012-06-11 10:10:00,22.41,22.52,22.4,22.52,12300.0,21.9991,22.1071,21.9893,22.1071,12300.0
2012-06-11 10:15:00,22.51,22.53,22.46,22.46,8100.0,22.0973,22.1169,22.0482,22.0482,8100.0
2012-06-11 10:20:00,22.45,22.48,22.39,22.39,9600.0,22.0384,22.0679,21.9795,21.9795,9600.0
2012-06-11 10:25:00,22.4,22.44,22.37,22.44,21500.0,21.9893,22.0286,21.9599,22.0286,21500.0
2012-06-11 10:30:00,22.43,22.45,22.39,22.45,9700.0,22.0188,22.0384,21.9795,22.0384,9700.0
2012-06-11 10:35:00,22.45,22.59,22.45,22.58,20800.0,22.0384,22.1758,22.0384,22.166,20800.0
2012-06-11 10:40:00,22.58,22.61,22.56,22.56,22000.0,22.166,22.1955,22.1464,22.1464,22000.0
2012-06-11 10:45:00,22.56,22.57,22.53,22.54,11900.0,22.1464,22.1562,22.1169,22.1268,11900.0
2012-06-11 10:50:00,22.53,22.54,22.46,22.49,8100.0,22.1169,22.1268,22.0482,22.0777,8100.0
2012-06-11 10:55:00,22.49,22.5,22.43,22.45,17700.0,22.0777,22.0875,22.0188,22.0384,17700.0
2012-06-11 11:00:00,22.44,22.45,22.4,22.44,15700.0,22.0286,22.0384,21.9893,22.0286,15700.0
2012-06-11 11:05:00,22.44,22.47,22.42,22.47,18500.0,22.0286,22.058,22.009,22.058,18500.0
2012-06-11 11:10:00,22.47,22.49,22.38,22.38,34500.0,22.058,22.0777,21.9697,21.9697,34500.0
2012-06-11 11:15:00,22.38,22.39,22.35,22.35,17400.0,21.9697,21.9795,21.9402,21.9402,17400.0
2012-06-11 11:20:00,22.35,22.39,22.33,22.36,19300.0,21.9402,21.9795,21.9206,21.9501,19300.0
2012-06-11 11:25:00,22.35,22.37,22.35,22.37,8400.0,21.9402,21.9599,21.9402,21.9599,8400.0
2012-06-11 11:30:00,22.36,22.39,22.35,22.38,13200.0,21.9501,21.9795,21.9402,21.9697,13200.0
2012-06-11 11:35:00,22.39,22.41,22.38,22.4,19000.0,21.9795,21.9991,21.9697,21.9893,19000.0
2012-06-11 11:40:00,22.4,22.4,22.35,22.36,19400.0,21.9893,21.9893,21.9402,21.9501,19400.0
2012-06-11 11:45:00,22.36,22.39,22.35,22.37,12700.0,21.9501,21.9795,21.9402,21.9599,12700.0
2012-06-11 11:50:00,22.38,22.38,22.31,22.33,11300.0,21.9697,21.9697,21.901,21.9206,11300.0
2012-06-11 11:55:00,22.34,22.4,22.31,22.38,26800.0,21.9304,21.9893,21.901,21.9697,26800.0
2012-06-11 12:00:00,22.37,22.39,22.36,22.37,23700.0,21.9599,21.9795,21.9501,21.9599,23700.0
2012-06-11 12:05:00,22.37,22.39,22.34,22.35,17900.0,21.9599,21.9795,21.9304,21.9402,17900.0
2012-06-11 12:10:00,22.35,22.37,22.33,22.35,13100.0,21.9402,21.9599,21.9206,21.9402,13100.0
2012-06-11 12:15:00,22.34,22.38,22.33,22.38,24200.0,21.9304,21.9697,21.9206,21.9697,24200.0
2012-06-11 12:20:00,22.38,22.39,22.35,22.37,32000.0,21.9697,21.9795,21.9402,21.9599,32000.0
2012-06-11 12:25:00,22.37,22.39,22.36,22.37,8300.0,21.9599,21.9795,21.9501,21.9599,8300.0
2012-06-11 12:30:00,22.38,22.39,22.36,22.37,12200.0,21.9697,21.9795,21.9501,21.9599,12200.0
2012-06-11 12:35:00,22.37,22.39,22.37,22.39,23000.0,21.9599,21.9795,21.9599,21.9795,23000.0
2012-06-11 12:40:00,22.39,22.4,22.37,22.4,9300.0,21.9795,21.9893,21.9599,21.9893,9300.0
2012-06-11 12:45:00,22.4,22.44,22.4,22.43,7800.0,21.9893,22.0286,21.9893,22.0188,7800.0
2012-06-11 12:50:00,22.43,22.46,22.42,22.44,9000.0,22.0188,22.0482,22.009,22.0286,9000.0
2012-06-11 12:55:00,22.44,22.46,22.42,22.46,6100.0,22.0286,22.0482,22.009,22.0482,6100.0
2012-06-11 13:00:00,22.45,22.47,22.44,22.45,12400.0,22.0384,22.058,22.0286,22.0384,12400.0
2012-06-11 13:05:00,22.45,22.48,22.44,22.47,6100.0,22.0384,22.0679,22.0286,22.058,6100.0
2012-06-11 13:10:00,22.48,22.55,22.48,22.53,11200.0,22.0679,22.1366,22.0679,22.1169,11200.0
2012-06-11 13:15:00,22.53,22.55,22.5,22.54,10800.0,22.1169,22.1366,22.0875,22.1268,10800.0
2012-06-11 13:20:00,22.53,22.53,22.51,22.52,6100.0,22.1169,22.1169,22.0973,22.1071,6100.0
2012-06-11 13:25:00,22.52,22.53,22.5,22.53,5700.0,22.1071,22.1169,22.0875,22.1169,5700.0
2012-06-11 13:30:00,22.53,22.54,22.48,22.49,11000.0,22.1169,22.1268,22.0679,22.0777,11000.0
2012-06-11 13:35:00,22.5,22.53,22.47,22.47,15900.0,22.0875,22.1169,22.058,22.058,15900.0
2012-06-11 13:40:00,22.48,22.48,22.44,22.45,6900.0,22.0679,22.0679,22.0286,22.0384,6900.0
2012-06-11 13:45:00,22.45,22.48,22.44,22.46,7000.0,22.0384,22.0679,22.0286,22.0482,7000.0
2012-06-11 13:50:00,22.46,22.52,22.46,22.51,12600.0,22.0482,22.1071,22.0482,22.0973,12600.0
2012-06-11 13:55:00,22.51,22.52,22.49,22.51,8300.0,22.0973,22.1071,22.0777,22.0973,8300.0
2012-06-11 14:00:00,22.5,22.51,22.36,22.37,22100.0,22.0875,22.0973,21.9501,21.9599,22100.0
2012-06-11 14:05:00,22.37,22.41,22.37,22.38,16400.0,21.9599,21.9991,21.9599,21.9697,16400.0
2012-06-11 14:10:00,22.37,22.39,22.35,22.36,12200.0,21.9599,21.9795,21.9402,21.9501,12200.0
2012-06-11 14:15:00,22.36,22.39,22.34,22.34,10000.0,21.9501,21.9795,21.9304,21.9304,10000.0
2012-06-11 14:20:00,22.35,22.38,22.35,22.38,14400.0,21.9402,21.9697,21.9402,21.9697,14400.0
2012-06-11 14:25:00,22.38,22.39,22.36,22.38,11900.0,21.9697,21.9795,21.9501,21.9697,11900.0
2012-06-11 14:30:00,22.38,22.44,22.37,22.44,14600.0,21.9697,22.0286,21.9599,22.0286,14600.0
2012-06-11 14:35:00,22.44,22.44,22.38,22.39,9700.0,22.0286,22.0286,21.9697,21.9795,9700.0
2012-06-11 14:40:00,22.39,22.44,22.39,22.44,40000.0,21.9795,22.0286,21.9795,22.0286,40000.0
2012-06-11 14:45:00,22.44,22.45,22.42,22.43,9300.0,22.0286,22.0384,22.009,22.0188,9300.0
2012-06-11 14:50:00,22.42,22.43,22.37,22.38,14900.0,22.009,22.0188,21.9599,21.9697,14900.0
2012-06-11 14:55:00,22.38,22.44,22.38,22.41,22600.0,21.9697,22.0286,21.9697,21.9991,22600.0
2012-06-11 15:00:00,22.4,22.42,22.38,22.38,11900.0,21.9893,22.009,21.9697,21.9697,11900.0
2012-06-11 15:05:00,22.38,22.39,22.35,22.36,21400.0,21.9697,21.9795,21.9402,21.9501,21400.0
2012-06-11 15:10:00,22.35,22.36,22.31,22.32,22100.0,21.9402,21.9501,21.901,21.9108,22100.0
2012-06-11 15:15:00,22.33,22.33,22.3,22.31,41200.0,21.9206,21.9206,21.8912,21.901,41200.0
2012-06-11 15:20:00,22.31,22.32,22.29,22.3,11400.0,21.901,21.9108,21.8813,21.8912,11400.0
2012-06-11 15:25:00,22.3,22.3,22.27,22.27,23600.0,21.8912,21.8912,21.8617,21.8617,23600.0
2012-06-11 15:30:00,22.28,22.32,22.27,22.27,30500.0,21.8715,21.9108,21.8617,21.8617,30500.0
2012-06-11 15:35:00,22.27,22.34,22.27,22.34,21300.0,21.8617,21.9304,21.8617,21.9304,21300.0
2012-06-11 15:40:00,22.34,22.36,22.31,22.34,33500.0,21.9304,21.9501,21.901,21.9304,33500.0
2012-06-11 15:45:00,22.35,22.37,22.29,22.3,62700.0,21.9402,21.9599,21.8813,21.8912,62700.0
2012-06-11 15:50:00,22.29,22.3,22.21,22.21,65700.0,21.8813,21.8912,21.8028,21.8028,65700.0
2012-06-11 15:55:00,22.22,22.23,22.16,22.19,156900.0,21.8126,21.8224,21.7537,21.7832,156900.0
2012-06-12 09:30:00,22.33,22.33,22.17,22.3,7500.0,21.9206,21.9206,21.7635,21.8912,7500.0
2012-06-12 09:35:00,22.34,22.39,22.26,22.26,48200.0,21.9304,21.9795,21.8519,21.8519,48200.0
2012-06-12 09:40:00,22.28,22.28,22.17,22.22,12600.0,21.8715,21.8715,21.7635,21.8126,12600.0
2012-06-12 09:45:00,22.24,22.27,22.18,22.21,18800.0,21.8323,21.8617,21.7734,21.8028,18800.0
2012-06-12 09:50:00,22.19,22.32,22.18,22.28,32300.0,21.7832,21.9108,21.7734,21.8715,32300.0
2012-06-12 09:55:00,22.26,22.28,22.2,22.23,19500.0,21.8519,21.8715,21.793,21.8224,19500.0
2012-06-12 10:00:00,22.23,22.34,22.21,22.21,40500.0,21.8224,21.9304,21.8028,21.8028,40500.0
2012-06-12 10:05:00,22.21,22.24,22.13,22.18,23000.0,21.8028,21.8323,21.7243,21.7734,23000.0
2012-06-12 10:10:00,22.17,22.18,22.1,22.1,14200.0,21.7635,21.7734,21.6948,21.6948,14200.0
2012-06-12 10:15:00,22.1,22.13,22.08,22.08,8500.0,21.6948,21.7243,21.6752,21.6752,8500.0
2012-06-12 10:20:00,22.08,22.1,22.07,22.1,7100.0,21.6752,21.6948,21.6654,21.6948,7100.0
2012-06-12 10:25:00,22.1,22.11,22.08,22.08,8600.0,21.6948,21.7046,21.6752,21.6752,8600.0
2012-06-12 10:30:00,22.06,22.06,22.04,22.06,18100.0,21.6556,21.6556,21.6359,21.6556,18100.0
2012-06-12 10:35:00,22.06,22.07,22.02,22.02,3800.0,21.6556,21.6654,21.6163,21.6163,3800.0
2012-06-12 10:40:00,22.01,22.1,22.0,22.06,15100.0,21.6065,21.6948,21.5967,21.6556,15100.0
2012-06-12 10:45:00,22.07,22.11,22.05,22.1,11000.0,21.6654,21.7046,21.6457,21.6948,11000.0
2012-06-12 10:50:00,22.1,22.12,22.06,22.08,9500.0,21.6948,21.7145,21.6556,21.6752,9500.0
2012-06-12 10:55:00,22.09,22.13,22.06,22.06,10600.0,21.685,21.7243,21.6556,21.6556,10600.0
2012-06-12 11:00:00,22.07,22.17,22.07,22.15,15500.0,21.6654,21.7635,21.6654,21.7439,15500.0
2012-06-12 11:05:00,22.14,22.15,22.1,22.11,9300.0,21.7341,21.7439,21.6948,21.7046,9300.0
2012-06-12 11:10:00,22.12,22.21,22.11,22.17,21100.0,21.7145,21.8028,21.7046,21.7635,21100.0
2012-06-12 11:15:00,22.17,22.22,22.12,22.12,13200.0,21.7635,21.8126,21.7145,21.7145,13200.0
2012-06-12 11:20:00,22.13,22.21,22.12,22.18,16700.0,21.7243,21.8028,21.7145,21.7734,16700.0
2012-06-12 11:25:00,22.18,22.2,22.17,22.18,14000.0,21.7734,21.793,21.7635,21.7734,14000.0
2012-06-12 11:30:00,22.19,22.22,22.18,22.19,8600.0,21.7832,21.8126,21.7734,21.7832,8600.0
2012-06-12 11:35:00,22.19,22.2,22.17,22.18,9800.0,21.7832,21.793,21.7635,21.7734,9800.0
2012-06-12 11:40:00,22.19,22.22,22.17,22.21,13600.0,21.7832,21.8126,21.7635,21.8028,13600.0
2012-06-12 11:45:00,22.21,22.23,22.2,22.2,11900.0,21.8028,21.8224,21.793,21.793,11900.0
2012-06-12 11:50:00,22.2,22.21,22.17,22.18,15300.0,21.793,21.8028,21.7635,21.7734,15300.0
2012-06-12 11:55:00,22.18,22.18,22.14,22.14,8100.0,21.7734,21.7734,21.7341,21.7341,8100.0
2012-06-12 12:00:00,22.15,22.18,22.14,22.15,8700.0,21.7439,21.7734,21.7341,21.7439,8700.0
2012-06-12 12:05:00,22.15,22.15,22.07,22.07,10000.0,21.7439,21.7439,21.6654,21.6654,10000.0
2012-06-12 12:10:00,22.07,22.07,22.02,22.04,11400.0,21.6654,21.6654,21.6163,21.6359,11400.0
2012-06-12 12:15:00,22.04,22.06,22.02,22.04,34700.0,21.6359,21.6556,21.6163,21.6359,34700.0
2012-06-12 12:20:00,22.02,22.06,22.02,22.04,11500.0,21.6163,21.6556,21.6163,21.6359,11500.0
2012-06-12 12:25:00,22.05,22.05,22.0,22.0,7500.0,21.6457,21.6457,21.5967,21.5967,7500.0
2012-06-12 12:30:00,22.01,22.03,22.0,22.02,5400.0,21.6065,21.6261,21.5967,21.6163,5400.0
2012-06-12 12:35:00,22.02,22.05,22.01,22.05,3600.0,21.6163,21.6457,21.6065,21.6457,3600.0
2012-06-12 12:40:00,22.04,22.05,22.01,22.01,5400.0,21.6359,21.6457,21.6065,21.6065,5400.0
2012-06-12 12:45:00,22.02,22.04,22.01,22.03,4100.0,21.6163,21.6359,21.6065,21.6261,4100.0
2012-06-12 12:50:00,22.03,22.03,21.98,21.99,11500.0,21.6261,21.6261,21.577,21.5868,11500.0
2012-06-12 12:55:00,21.99,22.02,21.97,22.02,15100.0,21.5868,21.6163,21.5672,21.6163,15100.0
2012-06-12 13:00:00,22.02,22.04,22.0,22.0,4300.0,21.6163,21.6359,21.5967,21.5967,4300.0
2012-06-12 13:05:00,22.0,22.02,22.0,22.02,7300.0,21.5967,21.6163,21.5967,21.6163,7300.0
2012-06-12 13:10:00,22.02,22.13,22.02,22.1,16500.0,21.6163,21.7243,21.6163,21.6948,16500.0
2012-06-12 13:15:00,22.11,22.12,22.08,22.11,6400.0,21.7046,21.7145,21.6752,21.7046,6400.0
2012-06-12 13:20:00,22.12,22.13,22.1,22.1,8700.0,21.7145,21.7243,21.6948,21.6948,8700.0
2012-06-12 13:25:00,22.1,22.11,22.08,22.09,8000.0,21.6948,21.7046,21.6752,21.685,8000.0
2012-06-12 13:30:00,22.1,22.14,22.1,22.12,37700.0,21.6948,21.7341,21.6948,21.7145,37700.0
2012-06-12 13:35:00,22.13,22.17,22.13,22.16,7200.0,21.7243,21.7635,21.7243,21.7537,7200.0
2012-06-12 13:40:00,22.17,22.21,22.17,22.18,6400.0,21.7635,21.8028,21.7635,21.7734,6400.0
2012-06-12 13:45:00,22.18,22.19,22.13,22.15,13800.0,21.7734,21.7832,21.7243,21.7439,13800.0
2012-06-12 13:50:00,22.16,22.22,22.14,22.15,72800.0,21.7537,21.8126,21.7341,21.7439,72800.0
2012-06-12 13:55:00,22.17,22.17,22.13,22.14,28300.0,21.7635,21.7635,21.7243,21.7341,28300.0
2012-06-12 14:00:00,22.14,22.18,22.14,22.18,9100.0,21.7341,21.7734,21.7341,21.7734,9100.0
2012-06-12 14:05:00,22.18,22.18,22.14,22.15,6500.0,21.7734,21.7734,21.7341,21.7439,6500.0
2012-06-12 14:10:00,22.14,22.15,22.1,22.14,6400.0,21.7341,21.7439,21.6948,21.7341,6400.0
2012-06-12 14:15:00,22.13,22.18,22.12,22.15,4900.0,21.7243,21.7734,21.7145,21.7439,4900.0
2012-06-12 14:20:00,22.15,22.18,22.13,22.16,8400.0,21.7439,21.7734,21.7243,21.7537,8400.0
2012-06-12 14:25:00,22.16,22.18,22.15,22.16,5300.0,21.7537,21.7734,21.7439,21.7537,5300.0
2012-06-12 14:30:00,22.17,22.25,22.16,22.24,19100.0,21.7635,21.8421,21.7537,21.8323,19100.0
2012-06-12 14:35:00,22.25,22.28,22.22,22.27,26400.0,21.8421,21.8715,21.8126,21.8617,26400.0
2012-06-12 14:40:00,22.26,22.26,22.22,22.22,4900.0,21.8519,21.8519,21.8126,21.8126,4900.0
2012-06-12 14:45:00,22.22,22.23,22.21,22.23,9800.0,21.8126,21.8224,21.8028,21.8224,9800.0
2012-06-12 14:50:00,22.23,22.23,22.18,22.18,8900.0,21.8224,21.8224,21.7734,21.7734,8900.0
2012-06-12 14:55:00,22.2,22.23,22.19,22.23,4900.0,21.793,21.8224,21.7832,21.8224,4900.0
2012-06-12 15:00:00,22.23,22.26,22.23,22.24,7700.0,21.8224,21.8519,21.8224,21.8323,7700.0
2012-06-12 15:05:00,22.24,22.26,22.23,22.24,10500.0,21.8323,21.8519,21.8224,21.8323,10500.0
2012-06-12 15:10:00,22.23,22.26,22.23,22.24,14100.0,21.8224,21.8519,21.8224,21.8323,14100.0
2012-06-12 15:15:00,22.23,22.24,22.21,22.21,17200.0,21.8224,21.8323,21.8028,21.8028,17200.0
2012-06-12 15:20:00,22.21,22.24,22.19,22.23,11600.0,21.8028,21.8323,21.7832,21.8224,11600.0
2012-06-12 15:25:00,22.22,22.3,22.22,22.28,18700.0,21.8126,21.8912,21.8126,21.8715,18700.0
2012-06-12 15:30:00,22.28,22.32,22.27,22.3,67700.0,21.8715,21.9108,21.8617,21.8912,67700.0
2012-06-12 15:35:00,22.3,22.34,22.3,22.31,23500.0,21.8912,21.9304,21.8912,21.901,23500.0
2012-06-12 15:40:00,22.31,22.42,22.31,22.38,28900.0,21.901,22.009,21.901,21.9697,28900.0
2012-06-12 15:45:00,22.39,22.42,22.36,22.38,33200.0,21.9795,22.009,21.9501,21.9697,33200.0
2012-06-12 15:50:00,22.38,22.43,22.37,22.41,57600.0,21.9697,22.0188,21.9599,21.9991,57600.0
2012-06-12 15:55:00,22.41,22.42,22.37,22.38,58100.0,21.9991,22.009,21.9599,21.9697,58100.0
2012-06-13 09:30:00,22.31,22.44,22.15,22.25,25000.0,21.901,22.0286,21.7439,21.8421,25000.0
2012-06-13 09:35:00,22.27,22.32,22.23,22.25,8000.0,21.8617,21.9108,21.8224,21.8421,8000.0
2012-06-13 09:40:00,22.25,22.31,22.24,22.29,28400.0,21.8421,21.901,21.8323,21.8813,28400.0
2012-06-13 09:45:00,22.28,22.31,22.23,22.24,34100.0,21.8715,21.901,21.8224,21.8323,34100.0
2012-06-13 09:50:00,22.25,22.29,22.16,22.26,124500.0,21.8421,21.8813,21.7537,21.8519,124500.0
2012-06-13 09:55:00,22.26,22.29,22.23,22.29,23000.0,21.8519,21.8813,21.8224,21.8813,23000.0
2012-06-13 10:00:00,22.29,22.35,22.27,22.35,19200.0,21.8813,21.9402,21.8617,21.9402,19200.0
2012-06-13 10:05:00,22.36,22.46,22.36,22.43,30300.0,21.9501,22.0482,21.9501,22.0188,30300.0
2012-06-13 10:10:00,22.44,22.5,22.43,22.5,23400.0,22.0286,22.0875,22.0188,22.0875,23400.0
2012-06-13 10:15:00,22.51,22.55,22.51,22.55,29500.0,22.0973,22.1366,22.0973,22.1366,29500.0
2012-06-13 10:20:00,22.54,22.55,22.43,22.43,20600.0,22.1268,22.1366,22.0188,22.0188,20600.0
2012-06-13 10:25:00,22.43,22.43,22.38,22.4,12500.0,22.0188,22.0188,21.9697,21.9893,12500.0
2012-06-13 10:30:00,22.41,22.5,22.4,22.5,20100.0,21.9991,22.0875,21.9893,22.0875,20100.0
2012-06-13 10:35:00,22.5,22.56,22.5,22.56,20700.0,22.0875,22.1464,22.0875,22.1464,20700.0
2012-06-13 10:40:00,22.55,22.65,22.55,22.63,35400.0,22.1366,22.2347,22.1366,22.2151,35400.0
2012-06-13 10:45:00,22.63,22.64,22.55,22.56,10900.0,22.2151,22.2249,22.1366,22.1464,10900.0
2012-06-13 10:50:00,22.56,22.61,22.56,22.61,15600.0,22.1464,22.1955,22.1464,22.1955,15600.0
2012-06-13 10:55:00,22.61,22.65,22.6,22.63,16100.0,22.1955,22.2347,22.1857,22.2151,16100.0
2012-06-13 11:00:00,22.63,22.64,22.49,22.53,24200.0,22.2151,22.2249,22.0777,22.1169,24200.0
2012-06-13 11:05:00,22.52,22.53,22.47,22.49,13500.0,22.1071,22.1169,22.058,22.0777,13500.0
2012-06-13 11:10:00,22.5,22.5,22.46,22.5,17400.0,22.0875,22.0875,22.0482,22.0875,17400.0
2012-06-13 11:15:00,22.49,22.52,22.48,22.49,6500.0,22.0777,22.1071,22.0679,22.0777,6500.0
2012-06-13 11:20:00,22.5,22.51,22.48,22.48,6300.0,22.0875,22.0973,22.0679,22.0679,6300.0
2012-06-13 11:25:00,22.48,22.48,22.39,22.39,14800.0,22.0679,22.0679,21.9795,21.9795,14800.0
2012-06-13 11:30:00,22.4,22.47,22.39,22.47,6500.0,21.9893,22.058,21.9795,22.058,6500.0
2012-06-13 11:35:00,22.48,22.49,22.45,22.45,7000.0,22.0679,22.0777,22.0384,22.0384,7000.0
2012-06-13 11:40:00,22.44,22.47,22.42,22.42,9300.0,22.0286,22.058,22.009,22.009,9300.0
2012-06-13 11:45:00,22.43,22.43,22.39,22.39,6300.0,22.0188,22.0188,21.9795,21.9795,6300.0
2012-06-13 11:50:00,22.39,22.41,22.36,22.37,6300.0,21.9795,21.9991,21.9501,21.9599,6300.0
2012-06-13 11:55:00,22.36,22.37,22.34,22.37,10800.0,21.9501,21.9599,21.9304,21.9599,10800.0
2012-06-13 12:00:00,22.36,22.37,22.33,22.35,15500.0,21.9501,21.9599,21.9206,21.9402,15500.0
2012-06-13 12:05:00,22.35,22.35,22.3,22.35,49200.0,21.9402,21.9402,21.8912,21.9402,49200.0
2012-06-13 12:10:00,22.34,22.39,22.33,22.38,10400.0,21.9304,21.9795,21.9206,21.9697,10400.0
2012-06-13 12:15:00,22.37,22.38,22.32,22.35,31200.0,21.9599,21.9697,21.9108,21.9402,31200.0
2012-06-13 12:20:00,22.36,22.37,22.34,22.36,7900.0,21.9501,21.9599,21.9304,21.9501,7900.0
2012-06-13 12:25:00,22.37,22.39,22.36,22.36,4700.0,21.9599,21.9795,21.9501,21.9501,4700.0
2012-06-13 12:30:00,22.37,22.41,22.37,22.39,6600.0,21.9599,21.9991,21.9599,21.9795,6600.0
2012-06-13 12:35:00,22.4,22.45,22.39,22.44,6000.0,21.9893,22.0384,21.9795,22.0286,6000.0
2012-06-13 12:40:00,22.44,22.47,22.42,22.42,11100.0,22.0286,22.058,22.009,22.009,11100.0
2012-06-13 12:45:00,22.42,22.47,22.42,22.43,10900.0,22.009,22.058,22.009,22.0188,10900.0
2012-06-13 12:50:00,22.43,22.43,22.41,22.42,5900.0,22.0188,22.0188,21.9991,22.009,5900.0
2012-06-13 12:55:00,22.41,22.43,22.39,22.42,5100.0,21.9991,22.0188,21.9795,22.009,5100.0
2012-06-13 13:00:00,22.42,22.43,22.39,22.4,10600.0,22.009,22.0188,21.9795,21.9893,10600.0
2012-06-13 13:05:00,22.4,22.4,22.37,22.4,8700.0,21.9893,21.9893,21.9599,21.9893,8700.0
2012-06-13 13:10:00,22.4,22.41,22.35,22.36,10000.0,21.9893,21.9991,21.9402,21.9501,10000.0
2012-06-13 13:15:00,22.36,22.38,22.35,22.38,8600.0,21.9501,21.9697,21.9402,21.9697,8600.0
2012-06-13 13:20:00,22.38,22.38,22.33,22.33,4600.0,21.9697,21.9697,21.9206,21.9206,4600.0
2012-06-13 13:25:00,22.33,22.37,22.31,22.36,22900.0,21.9206,21.9599,21.901,21.9501,22900.0
2012-06-13 13:30:00,22.36,22.37,22.33,22.36,9500.0,21.9501,21.9599,21.9206,21.9501,9500.0
2012-06-13 13:35:00,22.36,22.36,22.32,22.36,9400.0,21.9501,21.9501,21.9108,21.9501,9400.0
2012-06-13 13:40:00,22.36,22.37,22.32,22.32,13900.0,21.9501,21.9599,21.9108,21.9108,13900.0
2012-06-13 13:45:00,22.32,22.34,22.29,22.29,22400.0,21.9108,21.9304,21.8813,21.8813,22400.0
2012-06-13 13:50:00,22.29,22.33,22.29,22.3,64100.0,21.8813,21.9206,21.8813,21.8912,64100.0
2012-06-13 13:55:00,22.3,22.3,22.23,22.27,31500.0,21.8912,21.8912,21.8224,21.8617,31500.0
2012-06-13 14:00:00,22.28,22.31,22.27,22.29,20600.0,21.8715,21.901,21.8617,21.8813,20600.0
2012-06-13 14:05:00,22.29,22.3,22.27,22.27,7900.0,21.8813,21.8912,21.8617,21.8617,7900.0
2012-06-13 14:10:00,22.27,22.28,22.23,22.23,11400.0,21.8617,21.8715,21.8224,21.8224,11400.0
2012-06-13 14:15:00,22.23,22.27,22.22,22.25,9800.0,21.8224,21.8617,21.8126,21.8421,9800.0
2012-06-13 14:20:00,22.25,22.3,22.24,22.3,27000.0,21.8421,21.8912,21.8323,21.8912,27000.0
2012-06-13 14:25:00,22.3,22.3,22.28,22.29,14300.0,21.8912,21.8912,21.8715,21.8813,14300.0
2012-06-13 14:30:00,22.3,22.3,22.26,22.26,15800.0,21.8912,21.8912,21.8519,21.8519,15800.0
2012-06-13 14:35:00,22.26,22.27,22.24,22.25,9300.0,21.8519,21.8617,21.8323,21.8421,9300.0
2012-06-13 14:40:00,22.26,22.27,22.2,22.22,22900.0,21.8519,21.8617,21.793,21.8126,22900.0
2012-06-13 14:45:00,22.22,22.27,22.2,22.27,14900.0,21.8126,21.8617,21.793,21.8617,14900.0
2012-06-13 14:50:00,22.27,22.27,22.24,22.24,25700.0,21.8617,21.8617,21.8323,21.8323,25700.0
2012-06-13 14:55:00,22.25,22.27,22.25,22.25,10400.0,21.8421,21.8617,21.8421,21.8421,10400.0
2012-06-13 15:00:00,22.25,22.26,22.22,22.22,27400.0,21.8421,21.8519,21.8126,21.8126,27400.0
2012-06-13 15:05:00,22.22,22.25,22.21,22.25,100100.0,21.8126,21.8421,21.8028,21.8421,100100.0
2012-06-13 15:10:00,22.25,22.27,22.25,22.25,26200.0,21.8421,21.8617,21.8421,21.8421,26200.0
2012-06-13 15:15:00,22.26,22.26,22.2,22.21,54700.0,21.8519,21.8519,21.793,21.8028,54700.0
2012-06-13 15:20:00,22.21,22.22,22.15,22.2,32200.0,21.8028,21.8126,21.7439,21.793,32200.0
2012-06-13 15:25:00,22.19,22.2,22.13,22.15,32700.0,21.7832,21.793,21.7243,21.7439,32700.0
2012-06-13 15:30:00,22.14,22.2,22.14,22.18,49300.0,21.7341,21.793,21.7341,21.7734,49300.0
2012-06-13 15:35:00,22.18,22.24,22.18,22.23,42100.0,21.7734,21.8323,21.7734,21.8224,42100.0
2012-06-13 15:40:00,22.23,22.23,22.2,22.2,30300.0,21.8224,21.8224,21.793,21.793,30300.0
2012-06-13 15:45:00,22.21,22.24,22.19,22.2,57800.0,21.8028,21.8323,21.7832,21.793,57800.0
2012-06-13 15:50:00,22.2,22.27,22.2,22.22,75800.0,21.793,21.8617,21.793,21.8126,75800.0
2012-06-13 15:55:00,22.23,22.29,22.22,22.28,130100.0,21.8224,21.8813,21.8126,21.8715,130100.0
2012-06-14 09:30:00,22.37,22.46,22.34,22.41,15400.0,21.9599,22.0482,21.9304,21.9991,15400.0
2012-06-14 09:35:00,22.34,22.4,22.34,22.36,3800.0,21.9304,21.9893,21.9304,21.9501,3800.0
2012-06-14 09:40:00,22.34,22.36,22.29,22.33,7600.0,21.9304,21.9501,21.8813,21.9206,7600.0
2012-06-14 09:45:00,22.35,22.45,22.31,22.42,12300.0,21.9402,22.0384,21.901,22.009,12300.0
2012-06-14 09:50:00,22.42,22.44,22.41,22.43,13800.0,22.009,22.0286,21.9991,22.0188,13800.0
2012-06-14 09:55:00,22.45,22.52,22.43,22.51,39700.0,22.0384,22.1071,22.0188,22.0973,39700.0
2012-06-14 10:00:00,22.51,22.54,22.45,22.45,36800.0,22.0973,22.1268,22.0384,22.0384,36800.0
2012-06-14 10:05:00,22.46,22.54,22.45,22.46,46700.0,22.0482,22.1268,22.0384,22.0482,46700.0
2012-06-14 10:10:00,22.46,22.5,22.46,22.48,16500.0,22.0482,22.0875,22.0482,22.0679,16500.0
2012-06-14 10:15:00,22.48,22.5,22.46,22.48,13400.0,22.0679,22.0875,22.0482,22.0679,13400.0
2012-06-14 10:20:00,22.48,22.5,22.47,22.5,16100.0,22.0679,22.0875,22.058,22.0875,16100.0
2012-06-14 10:25:00,22.51,22.53,22.48,22.5,14800.0,22.0973,22.1169,22.0679,22.0875,14800.0
2012-06-14 10:30:00,22.51,22.54,22.48,22.54,27600.0,22.0973,22.1268,22.0679,22.1268,27600.0
2012-06-14 10:35:00,22.53,22.6,22.53,22.59,31900.0,22.1169,22.1857,22.1169,22.1758,31900.0
2012-06-14 10:40:00,22.58,22.61,22.58,22.59,13300.0,22.166,22.1955,22.166,22.1758,13300.0
2012-06-14 10:45:00,22.59,22.67,22.58,22.66,32700.0,22.1758,22.2544,22.166,22.2446,32700.0
2012-06-14 10:50:00,22.65,22.72,22.64,22.72,35500.0,22.2347,22.3035,22.2249,22.3035,35500.0
2012-06-14 10:55:00,22.73,22.74,22.7,22.71,16300.0,22.3133,22.3231,22.2838,22.2936,16300.0
2012-06-14 11:00:00,22.72,22.72,22.69,22.71,18000.0,22.3035,22.3035,22.274,22.2936,18000.0
2012-06-14 11:05:00,22.71,22.71,22.69,22.71,15800.0,22.2936,22.2936,22.274,22.2936,15800.0
2012-06-14 11:10:00,22.71,22.73,22.7,22.72,26800.0,22.2936,22.3133,22.2838,22.3035,26800.0
2012-06-14 11:15:00,22.72,22.74,22.69,22.74,28600.0,22.3035,22.3231,22.274,22.3231,28600.0
2012-06-14 11:20:00,22.73,22.77,22.73,22.76,26500.0,22.3133,22.3525,22.3133,22.3427,26500.0
2012-06-14 11:25:00,22.77,22.81,22.77,22.78,31300.0,22.3525,22.3918,22.3525,22.3624,31300.0
2012-06-14 11:30:00,22.78,22.8,22.77,22.78,17800.0,22.3624,22.382,22.3525,22.3624,17800.0
2012-06-14 11:35:00,22.78,22.81,22.74,22.81,47700.0,22.3624,22.3918,22.3231,22.3918,47700.0
2012-06-14 11:40:00,22.8,22.81,22.8,22.8,14800.0,22.382,22.3918,22.382,22.382,14800.0
2012-06-14 11:45:00,22.81,22.81,22.78,22.8,20200.0,22.3918,22.3918,22.3624,22.382,20200.0
2012-06-14 11:50:00,22.8,22.8,22.79,22.79,4800.0,22.382,22.382,22.3722,22.3722,4800.0
2012-06-14 11:55:00,22.79,22.8,22.75,22.77,26000.0,22.3722,22.382,22.3329,22.3525,26000.0
2012-06-14 12:00:00,22.78,22.84,22.78,22.83,18200.0,22.3624,22.4213,22.3624,22.4114,18200.0
2012-06-14 12:05:00,22.83,22.86,22.83,22.85,30100.0,22.4114,22.4409,22.4114,22.4311,30100.0
2012-06-14 12:10:00,22.86,22.9,22.85,22.87,21200.0,22.4409,22.4802,22.4311,22.4507,21200.0
2012-06-14 12:15:00,22.87,22.91,22.87,22.9,20900.0,22.4507,22.49,22.4507,22.4802,20900.0
2012-06-14 12:20:00,22.9,22.92,22.89,22.91,21000.0,22.4802,22.4998,22.4703,22.49,21000.0
2012-06-14 12:25:00,22.91,22.91,22.85,22.85,66100.0,22.49,22.49,22.4311,22.4311,66100.0
2012-06-14 12:30:00,22.86,22.87,22.84,22.86,11900.0,22.4409,22.4507,22.4213,22.4409,11900.0
2012-06-14 12:35:00,22.86,22.86,22.85,22.86,10700.0,22.4409,22.4409,22.4311,22.4409,10700.0
2012-06-14 12:40:00,22.86,22.89,22.86,22.88,12200.0,22.4409,22.4703,22.4409,22.4605,12200.0
2012-06-14 12:45:00,22.89,22.94,22.88,22.94,22400.0,22.4703,22.5194,22.4605,22.5194,22400.0
2012-06-14 12:50:00,22.93,22.93,22.91,22.93,11800.0,22.5096,22.5096,22.49,22.5096,11800.0
2012-06-14 12:55:00,22.92,22.93,22.92,22.92,2500.0,22.4998,22.5096,22.4998,22.4998,2500.0
2012-06-14 13:00:00,22.92,22.94,22.92,22.94,16100.0,22.4998,22.5194,22.4998,22.5194,16100.0
2012-06-14 13:05:00,22.93,22.93,22.91,22.91,9200.0,22.5096,22.5096,22.49,22.49,9200.0
2012-06-14 13:10:00,22.91,22.92,22.88,22.88,6700.0,22.49,22.4998,22.4605,22.4605,6700.0
2012-06-14 13:15:00,22.88,22.88,22.85,22.86,8600.0,22.4605,22.4605,22.4311,22.4409,8600.0
2012-06-14 13:20:00,22.86,22.87,22.83,22.84,19200.0,22.4409,22.4507,22.4114,22.4213,19200.0
2012-06-14 13:25:00,22.84,22.85,22.83,22.85,8000.0,22.4213,22.4311,22.4114,22.4311,8000.0
2012-06-14 13:30:00,22.84,22.86,22.8,22.8,47600.0,22.4213,22.4409,22.382,22.382,47600.0
2012-06-14 13:35:00,22.81,22.82,22.74,22.81,86200.0,22.3918,22.4016,22.3231,22.3918,86200.0
2012-06-14 13:40:00,22.81,22.84,22.81,22.82,14600.0,22.3918,22.4213,22.3918,22.4016,14600.0
2012-06-14 13:45:00,22.82,22.83,22.8,22.81,10100.0,22.4016,22.4114,22.382,22.3918,10100.0
2012-06-14 13:50:00,22.82,22.84,22.81,22.84,12600.0,22.4016,22.4213,22.3918,22.4213,12600.0
2012-06-14 13:55:00,22.84,22.84,22.8,22.8,14600.0,22.4213,22.4213,22.382,22.382,14600.0
2012-06-14 14:00:00,22.8,22.81,22.79,22.8,22800.0,22.382,22.3918,22.3722,22.382,22800.0
2012-06-14 14:05:00,22.81,22.86,22.8,22.85,13600.0,22.3918,22.4409,22.382,22.4311,13600.0
2012-06-14 14:10:00,22.85,22.86,22.8,22.8,22300.0,22.4311,22.4409,22.382,22.382,22300.0
2012-06-14 14:15:00,22.81,22.85,22.81,22.83,18100.0,22.3918,22.4311,22.3918,22.4114,18100.0
2012-06-14 14:20:00,22.83,22.84,22.75,22.75,10700.0,22.4114,22.4213,22.3329,22.3329,10700.0
2012-06-14 14:25:00,22.75,22.76,22.71,22.73,11600.0,22.3329,22.3427,22.2936,22.3133,11600.0
2012-06-14 14:30:00,22.73,22.73,22.7,22.7,7200.0,22.3133,22.3133,22.2838,22.2838,7200.0
2012-06-14 14:35:00,22.71,22.72,22.69,22.7,7500.0,22.2936,22.3035,22.274,22.2838,7500.0
2012-06-14 14:40:00,22.7,22.7,22.67,22.68,18100.0,22.2838,22.2838,22.2544,22.2642,18100.0
2012-06-14 14:45:00,22.68,22.68,22.63,22.64,14800.0,22.2642,22.2642,22.2151,22.2249,14800.0
2012-06-14 14:50:00,22.64,22.65,22.63,22.63,7400.0,22.2249,22.2347,22.2151,22.2151,7400.0
2012-06-14 14:55:00,22.62,22.63,22.59,22.6,20000.0,22.2053,22.2151,22.1758,22.1857,20000.0
2012-06-14 15:00:00,22.6,22.66,22.59,22.64,36400.0,22.1857,22.2446,22.1758,22.2249,36400.0
2012-06-14 15:05:00,22.65,22.93,22.64,22.8,72900.0,22.2347,22.5096,22.2249,22.382,72900.0
2012-06-14 15:10:00,22.8,22.88,22.75,22.87,81000.0,22.382,22.4605,22.3329,22.4507,81000.0
2012-06-14 15:15:00,22.87,22.87,22.76,22.76,33300.0,22.4507,22.4507,22.3427,22.3427,33300.0
2012-06-14 15:20:00,22.76,22.8,22.71,22.72,36600.0,22.3427,22.382,22.2936,22.3035,36600.0
2012-06-14 15:25:00,22.71,22.79,22.7,22.74,30500.0,22.2936,22.3722,22.2838,22.3231,30500.0
2012-06-14 15:30:00,22.74,22.8,22.73,22.76,37500.0,22.3231,22.382,22.3133,22.3427,37500.0
2012-06-14 15:35:00,22.76,22.87,22.76,22.84,44800.0,22.3427,22.4507,22.3427,22.4213,44800.0
2012-06-14 15:40:00,22.84,22.88,22.8,22.82,42900.0,22.4213,22.4605,22.382,22.4016,42900.0
2012-06-14 15:45:00,22.82,22.9,22.8,22.88,71200.0,22.4016,22.4802,22.382,22.4605,71200.0
2012-06-14 15:50:00,22.88,22.9,22.85,22.86,56400.0,22.4605,22.4802,22.4311,22.4409,56400.0
2012-06-14 15:55:00,22.86,22.88,22.83,22.88,78400.0,22.4409,22.4605,22.4114,22.4605,78400.0
2012-06-15 09:30:00,22.98,23.04,22.9,22.98,244100.0,22.5587,22.6176,22.4802,22.5587,244100.0
2012-06-15 09:35:00,22.96,22.99,22.88,22.94,33800.0,22.5391,22.5685,22.4605,22.5194,33800.0
2012-06-15 09:40:00,22.94,23.02,22.93,22.95,16100.0,22.5194,22.598,22.5096,22.5292,16100.0
2012-06-15 09:45:00,22.94,23.0,22.94,22.97,19900.0,22.5194,22.5783,22.5194,22.5489,19900.0
2012-06-15 09:50:00,22.98,23.0,22.93,22.94,16700.0,22.5587,22.5783,22.5096,22.5194,16700.0
2012-06-15 09:55:00,22.93,22.94,22.89,22.93,23500.0,22.5096,22.5194,22.4703,22.5096,23500.0
2012-06-15 10:00:00,22.93,22.97,22.93,22.94,17200.0,22.5096,22.5489,22.5096,22.5194,17200.0
2012-06-15 10:05:00,22.94,22.99,22.93,22.98,24000.0,22.5194,22.5685,22.5096,22.5587,24000.0
2012-06-15 10:10:00,22.97,22.99,22.95,22.95,17800.0,22.5489,22.5685,22.5292,22.5292,17800.0
2012-06-15 10:15:00,22.95,22.98,22.93,22.98,26100.0,22.5292,22.5587,22.5096,22.5587,26100.0
2012-06-15 10:20:00,22.98,23.07,22.98,23.0,64700.0,22.5587,22.647,22.5587,22.5783,64700.0
2012-06-15 10:25:00,23.0,23.04,23.0,23.02,63800.0,22.5783,22.6176,22.5783,22.598,63800.0
2012-06-15 10:30:00,23.02,23.02,22.99,23.0,15100.0,22.598,22.598,22.5685,22.5783,15100.0
2012-06-15 10:35:00,23.0,23.03,23.0,23.03,9400.0,22.5783,22.6078,22.5783,22.6078,9400.0
2012-06-15 10:40:00,23.03,23.04,23.0,23.0,15200.0,22.6078,22.6176,22.5783,22.5783,15200.0
2012-06-15 10:45:00,23.01,23.08,23.01,23.06,54300.0,22.5881,22.6569,22.5881,22.6372,54300.0
2012-06-15 10:50:00,23.05,23.13,23.04,23.13,43500.0,22.6274,22.7059,22.6176,22.7059,43500.0
2012-06-15 10:55:00,23.13,23.16,23.11,23.11,28900.0,22.7059,22.7354,22.6863,22.6863,28900.0
2012-06-15 11:00:00,23.11,23.12,23.07,23.09,24200.0,22.6863,22.6961,22.647,22.6667,24200.0
2012-06-15 11:05:00,23.08,23.12,23.07,23.12,38400.0,22.6569,22.6961,22.647,22.6961,38400.0
2012-06-15 11:10:00,23.12,23.13,23.07,23.07,61900.0,22.6961,22.7059,22.647,22.647,61900.0
2012-06-15 11:15:00,23.08,23.09,23.06,23.09,18200.0,22.6569,22.6667,22.6372,22.6667,18200.0
2012-06-15 11:20:00,23.09,23.09,23.03,23.03,9700.0,22.6667,22.6667,22.6078,22.6078,9700.0
2012-06-15 11:25:00,23.02,23.03,22.97,23.01,1031400.0,22.598,22.6078,22.5489,22.5881,1031400.0
2012-06-15 11:30:00,23.02,23.04,22.99,23.0,8400.0,22.598,22.6176,22.5685,22.5783,8400.0
2012-06-15 11:35:00,23.0,23.03,23.0,23.03,14700.0,22.5783,22.6078,22.5783,22.6078,14700.0
2012-06-15 11:40:00,23.02,23.06,23.01,23.04,15100.0,22.598,22.6372,22.5881,22.6176,15100.0
2012-06-15 11:45:00,23.04,23.08,23.04,23.06,9200.0,22.6176,22.6569,22.6176,22.6372,9200.0
2012-06-15 11:50:00,23.07,23.09,23.06,23.09,6200.0,22.647,22.6667,22.6372,22.6667,6200.0
2012-06-15 11:55:00,23.09,23.11,23.09,23.1,6100.0,22.6667,22.6863,22.6667,22.6765,6100.0
2012-06-15 12:00:00,23.09,23.11,23.08,23.11,76000.0,22.6667,22.6863,22.6569,22.6863,76000.0
2012-06-15 12:05:00,23.1,23.11,23.06,23.06,26300.0,22.6765,22.6863,22.6372,22.6372,26300.0
2012-06-15 12:10:00,23.06,23.06,23.01,23.01,8800.0,22.6372,22.6372,22.5881,22.5881,8800.0
2012-06-15 12:15:00,23.01,23.01,22.99,23.0,5000.0,22.5881,22.5881,22.5685,22.5783,5000.0
2012-06-15 12:20:00,23.0,23.02,22.98,22.98,8600.0,22.5783,22.598,22.5587,22.5587,8600.0
2012-06-15 12:25:00,22.98,23.01,22.98,22.99,5600.0,22.5587,22.5881,22.5587,22.5685,5600.0
2012-06-15 12:30:00,22.99,22.99,22.94,22.94,6400.0,22.5685,22.5685,22.5194,22.5194,6400.0
2012-06-15 12:35:00,22.95,22.95,22.9,22.9,3400.0,22.5292,22.5292,22.4802,22.4802,3400.0
2012-06-15 12:40:00,22.91,22.93,22.87,22.87,18600.0,22.49,22.5096,22.4507,22.4507,18600.0
2012-06-15 12:45:00,22.88,22.88,22.84,22.84,14400.0,22.4605,22.4605,22.4213,22.4213,14400.0
2012-06-15 12:50:00,22.84,22.85,22.8,22.81,12000.0,22.4213,22.4311,22.382,22.3918,12000.0
2012-06-15 12:55:00,22.81,22.82,22.79,22.82,6600.0,22.3918,22.4016,22.3722,22.4016,6600.0
2012-06-15 13:00:00,22.82,22.85,22.82,22.85,10500.0,22.4016,22.4311,22.4016,22.4311,10500.0
2012-06-15 13:05:00,22.85,22.85,22.84,22.84,3900.0,22.4311,22.4311,22.4213,22.4213,3900.0
2012-06-15 13:10:00,22.84,22.85,22.84,22.85,4300.0,22.4213,22.4311,22.4213,22.4311,4300.0
2012-06-15 13:15:00,22.86,22.91,22.86,22.89,6800.0,22.4409,22.49,22.4409,22.4703,6800.0
2012-06-15 13:20:00,22.89,22.89,22.85,22.86,5500.0,22.4703,22.4703,22.4311,22.4409,5500.0
2012-06-15 13:25:00,22.86,22.86,22.85,22.86,5800.0,22.4409,22.4409,22.4311,22.4409,5800.0
2012-06-15 13:30:00,22.86,22.86,22.82,22.85,9200.0,22.4409,22.4409,22.4016,22.4311,9200.0
2012-06-15 13:35:00,22.85,22.88,22.85,22.85,7500.0,22.4311,22.4605,22.4311,22.4311,7500.0
2012-06-15 13:40:00,22.85,22.87,22.85,22.86,4400.0,22.4311,22.4507,22.4311,22.4409,4400.0
2012-06-15 13:45:00,22.87,22.88,22.86,22.87,2700.0,22.4507,22.4605,22.4409,22.4507,2700.0
2012-06-15 13:50:00,22.88,22.88,22.83,22.85,10900.0,22.4605,22.4605,22.4114,22.4311,10900.0
2012-06-15 13:55:00,22.85,22.89,22.85,22.89,5500.0,22.4311,22.4703,22.4311,22.4703,5500.0
2012-06-15 14:00:00,22.89,22.9,22.88,22.89,5600.0,22.4703,22.4802,22.4605,22.4703,5600.0
2012-06-15 14:05:00,22.89,22.9,22.87,22.89,9800.0,22.4703,22.4802,22.4507,22.4703,9800.0
2012-06-15 14:10:00,22.89,22.89,22.88,22.88,3300.0,22.4703,22.4703,22.4605,22.4605,3300.0
2012-06-15 14:15:00,22.88,22.89,22.88,22.88,1600.0,22.4605,22.4703,22.4605,22.4605,1600.0
2012-06-15 14:20:00,22.89,22.9,22.89,22.9,9000.0,22.4703,22.4802,22.4703,22.4802,9000.0
2012-06-15 14:25:00,22.91,22.94,22.91,22.91,11600.0,22.49,22.5194,22.49,22.49,11600.0
2012-06-15 14:30:00,22.92,22.93,22.89,22.9,11700.0,22.4998,22.5096,22.4703,22.4802,11700.0
2012-06-15 14:35:00,22.9,22.93,22.89,22.91,10000.0,22.4802,22.5096,22.4703,22.49,10000.0
2012-06-15 14:40:00,22.92,22.92,22.88,22.9,11900.0,22.4998,22.4998,22.4605,22.4802,11900.0
2012-06-15 14:45:00,22.9,22.91,22.86,22.86,15200.0,22.4802,22.49,22.4409,22.4409,15200.0
2012-06-15 14:50:00,22.86,22.86,22.83,22.83,14000.0,22.4409,22.4409,22.4114,22.4114,14000.0
2012-06-15 14:55:00,22.84,22.87,22.8,22.81,26400.0,22.4213,22.4507,22.382,22.3918,26400.0
2012-06-15 15:00:00,22.82,22.83,22.8,22.83,16600.0,22.4016,22.4114,22.382,22.4114,16600.0
2012-06-15 15:05:00,22.84,22.86,22.83,22.83,24000.0,22.4213,22.4409,22.4114,22.4114,24000.0
2012-06-15 15:10:00,22.84,22.87,22.84,22.86,17400.0,22.4213,22.4507,22.4213,22.4409,17400.0
2012-06-15 15:15:00,22.86,22.86,22.85,22.85,13400.0,22.4409,22.4409,22.4311,22.4311,13400.0
2012-06-15 15:20:00,22.85,22.86,22.82,22.83,28100.0,22.4311,22.4409,22.4016,22.4114,28100.0
2012-06-15 15:25:00,22.83,22.84,22.79,22.79,32200.0,22.4114,22.4213,22.3722,22.3722,32200.0
2012-06-15 15:30:00,22.8,22.83,22.79,22.8,48000.0,22.382,22.4114,22.3722,22.382,48000.0
2012-06-15 15:35:00,22.81,22.81,22.79,22.8,57500.0,22.3918,22.3918,22.3722,22.382,57500.0
2012-06-15 15:40:00,22.8,22.81,22.71,22.72,84400.0,22.382,22.3918,22.2936,22.3035,84400.0
2012-06-15 15:45:00,22.72,22.8,22.71,22.79,107900.0,22.3035,22.382,22.2936,22.3722,107900.0
2012-06-15 15:50:00,22.79,22.81,22.76,22.81,81900.0,22.3722,22.3918,22.3427,22.3918,81900.0
2012-06-15 15:55:00,22.8,22.82,22.77,22.8,126500.0,22.382,22.4016,22.3525,22.382,126500.0
2012-06-18 09:30:00,22.75,22.78,22.6,22.66,30400.0,22.3329,22.3624,22.1857,22.2446,30400.0
2012-06-18 09:35:00,22.74,22.76,22.73,22.76,1600.0,22.3231,22.3427,22.3133,22.3427,1600.0
2012-06-18 09:40:00,22.79,22.88,22.75,22.86,8800.0,22.3722,22.4605,22.3329,22.4409,8800.0
2012-06-18 09:45:00,22.87,22.87,22.83,22.84,6800.0,22.4507,22.4507,22.4114,22.4213,6800.0
2012-06-18 09:50:00,22.84,22.84,22.8,22.8,1800.0,22.4213,22.4213,22.382,22.382,1800.0
2012-06-18 09:55:00,22.81,22.82,22.74,22.81,6000.0,22.3918,22.4016,22.3231,22.3918,6000.0
2012-06-18 10:00:00,22.82,22.87,22.78,22.85,6700.0,22.4016,22.4507,22.3624,22.4311,6700.0
2012-06-18 10:05:00,22.85,22.87,22.82,22.84,7900.0,22.4311,22.4507,22.4016,22.4213,7900.0
2012-06-18 10:10:00,22.84,22.88,22.82,22.86,14600.0,22.4213,22.4605,22.4016,22.4409,14600.0
2012-06-18 10:15:00,22.86,22.96,22.85,22.95,27700.0,22.4409,22.5391,22.4311,22.5292,27700.0
2012-06-18 10:20:00,22.95,22.95,22.89,22.91,7600.0,22.5292,22.5292,22.4703,22.49,7600.0
2012-06-18 10:25:00,22.91,22.95,22.91,22.92,7600.0,22.49,22.5292,22.49,22.4998,7600.0
2012-06-18 10:30:00,22.93,22.94,22.9,22.91,5300.0,22.5096,22.5194,22.4802,22.49,5300.0
2012-06-18 10:35:00,22.91,22.94,22.9,22.94,9600.0,22.49,22.5194,22.4802,22.5194,9600.0
2012-06-18 10:40:00,22.94,23.01,22.94,23.0,38800.0,22.5194,22.5881,22.5194,22.5783,38800.0
2012-06-18 10:45:00,23.01,23.07,23.0,23.06,15100.0,22.5881,22.647,22.5783,22.6372,15100.0
2012-06-18 10:50:00,23.07,23.1,23.05,23.05,19100.0,22.647,22.6765,22.6274,22.6274,19100.0
2012-06-18 10:55:00,23.06,23.08,22.96,22.97,51400.0,22.6372,22.6569,22.5391,22.5489,51400.0
2012-06-18 11:00:00,22.98,23.02,22.97,23.0,41700.0,22.5587,22.598,22.5489,22.5783,41700.0
2012-06-18 11:05:00,23.0,23.05,22.99,23.0,50400.0,22.5783,22.6274,22.5685,22.5783,50400.0
2012-06-18 11:10:00,23.0,23.02,22.97,23.02,52100.0,22.5783,22.598,22.5489,22.598,52100.0
2012-06-18 11:15:00,23.02,23.02,22.94,22.97,13700.0,22.598,22.598,22.5194,22.5489,13700.0
2012-06-18 11:20:00,22.98,23.0,22.97,22.99,19800.0,22.5587,22.5783,22.5489,22.5685,19800.0
2012-06-18 11:25:00,23.0,23.04,22.96,23.0,27100.0,22.5783,22.6176,22.5391,22.5783,27100.0
2012-06-18 11:30:00,23.0,23.02,22.98,22.98,52500.0,22.5783,22.598,22.5587,22.5587,52500.0
2012-06-18 11:35:00,22.98,23.05,22.97,22.98,110300.0,22.5587,22.6274,22.5489,22.5587,110300.0
2012-06-18 11:40:00,22.98,23.02,22.97,23.02,21400.0,22.5587,22.598,22.5489,22.598,21400.0
2012-06-18 11:45:00,23.02,23.04,22.99,23.0,124700.0,22.598,22.6176,22.5685,22.5783,124700.0
2012-06-18 11:50:00,23.01,23.04,22.97,23.03,12600.0,22.5881,22.6176,22.5489,22.6078,12600.0
2012-06-18 11:55:00,23.03,23.07,23.0,23.07,10900.0,22.6078,22.647,22.5783,22.647,10900.0
2012-06-18 12:00:00,23.06,23.06,23.03,23.03,11400.0,22.6372,22.6372,22.6078,22.6078,11400.0
2012-06-18 12:05:00,23.03,23.03,23.01,23.02,6000.0,22.6078,22.6078,22.5881,22.598,6000.0
2012-06-18 12:10:00,23.01,23.05,23.01,23.05,8000.0,22.5881,22.6274,22.5881,22.6274,8000.0
2012-06-18 12:15:00,23.05,23.14,23.05,23.14,12800.0,22.6274,22.7158,22.6274,22.7158,12800.0
2012-06-18 12:20:00,23.14,23.17,23.13,23.14,13900.0,22.7158,22.7452,22.7059,22.7158,13900.0
2012-06-18 12:25:00,23.15,23.19,23.14,23.18,7500.0,22.7256,22.7648,22.7158,22.755,7500.0
2012-06-18 12:30:00,23.19,23.26,23.16,23.2,204900.0,22.7648,22.8336,22.7354,22.7747,204900.0
2012-06-18 12:35:00,23.2,23.21,23.12,23.16,60800.0,22.7747,22.7845,22.6961,22.7354,60800.0
2012-06-18 12:40:00,23.15,23.19,23.14,23.18,26500.0,22.7256,22.7648,22.7158,22.755,26500.0
2012-06-18 12:45:00,23.18,23.19,23.16,23.18,27200.0,22.755,22.7648,22.7354,22.755,27200.0
2012-06-18 12:50:00,23.19,23.25,23.19,23.2,35400.0,22.7648,22.8237,22.7648,22.7747,35400.0
2012-06-18 12:55:00,23.19,23.23,23.14,23.17,22400.0,22.7648,22.8041,22.7158,22.7452,22400.0
2012-06-18 13:00:00,23.16,23.2,23.16,23.2,13700.0,22.7354,22.7747,22.7354,22.7747,13700.0
2012-06-18 13:05:00,23.2,23.24,23.2,23.22,21100.0,22.7747,22.8139,22.7747,22.7943,21100.0
2012-06-18 13:10:00,23.22,23.28,23.21,23.25,34900.0,22.7943,22.8532,22.7845,22.8237,34900.0
2012-06-18 13:15:00,23.24,23.31,23.24,23.25,37900.0,22.8139,22.8826,22.8139,22.8237,37900.0
2012-06-18 13:20:00,23.25,23.25,23.19,23.19,26500.0,22.8237,22.8237,22.7648,22.7648,26500.0
2012-06-18 13:25:00,23.19,23.23,23.18,23.21,17900.0,22.7648,22.8041,22.755,22.7845,17900.0
2012-06-18 13:30:00,23.22,23.22,23.18,23.2,12500.0,22.7943,22.7943,22.755,22.7747,12500.0
2012-06-18 13:35:00,23.2,23.24,23.2,23.2,25000.0,22.7747,22.8139,22.7747,22.7747,25000.0
2012-06-18 13:40:00,23.21,23.22,23.19,23.21,12100.0,22.7845,22.7943,22.7648,22.7845,12100.0
2012-06-18 13:45:00,23.21,23.25,23.21,23.23,20500.0,22.7845,22.8237,22.7845,22.8041,20500.0
2012-06-18 13:50:00,23.22,23.23,23.2,23.2,20300.0,22.7943,22.8041,22.7747,22.7747,20300.0
2012-06-18 13:55:00,23.2,23.29,23.2,23.27,33400.0,22.7747,22.863,22.7747,22.8434,33400.0
2012-06-18 14:00:00,23.28,23.3,23.26,23.29,23400.0,22.8532,22.8728,22.8336,22.863,23400.0
2012-06-18 14:05:00,23.28,23.28,23.21,23.22,21800.0,22.8532,22.8532,22.7845,22.7943,21800.0
2012-06-18 14:10:00,23.22,23.25,23.21,23.25,37600.0,22.7943,22.8237,22.7845,22.8237,37600.0
2012-06-18 14:15:00,23.24,23.3,23.23,23.25,37800.0,22.8139,22.8728,22.8041,22.8237,37800.0
2012-06-18 14:20:00,23.26,23.31,23.25,23.3,16500.0,22.8336,22.8826,22.8237,22.8728,16500.0
2012-06-18 14:25:00,23.3,23.3,23.23,23.26,29100.0,22.8728,22.8728,22.8041,22.8336,29100.0
2012-06-18 14:30:00,23.25,23.28,23.25,23.28,7100.0,22.8237,22.8532,22.8237,22.8532,7100.0
2012-06-18 14:35:00,23.28,23.3,23.27,23.29,12200.0,22.8532,22.8728,22.8434,22.863,12200.0
2012-06-18 14:40:00,23.28,23.29,23.23,23.27,28600.0,22.8532,22.863,22.8041,22.8434,28600.0
2012-06-18 14:45:00,23.27,23.28,23.24,23.25,25000.0,22.8434,22.8532,22.8139,22.8237,25000.0
2012-06-18 14:50:00,23.26,23.27,23.22,23.23,30400.0,22.8336,22.8434,22.7943,22.8041,30400.0
2012-06-18 14:55:00,23.23,23.29,23.23,23.28,17300.0,22.8041,22.863,22.8041,22.8532,17300.0
2012-06-18 15:00:00,23.28,23.3,23.27,23.29,27300.0,22.8532,22.8728,22.8434,22.863,27300.0
2012-06-18 15:05:00,23.29,23.3,23.26,23.27,19800.0,22.863,22.8728,22.8336,22.8434,19800.0
2012-06-18 15:10:00,23.28,23.28,23.22,23.23,27800.0,22.8532,22.8532,22.7943,22.8041,27800.0
2012-06-18 15:15:00,23.22,23.26,23.21,23.25,34400.0,22.7943,22.8336,22.7845,22.8237,34400.0
2012-06-18 15:20:00,23.25,23.26,23.21,23.22,38000.0,22.8237,22.8336,22.7845,22.7943,38000.0
2012-06-18 15:25:00,23.21,23.25,23.21,23.25,31800.0,22.7845,22.8237,22.7845,22.8237,31800.0
2012-06-18 15:30:00,23.25,23.31,23.25,23.27,44400.0,22.8237,22.8826,22.8237,22.8434,44400.0
2012-06-18 15:35:00,23.26,23.32,23.23,23.32,43900.0,22.8336,22.8925,22.8041,22.8925,43900.0
2012-06-18 15:40:00,23.31,23.38,23.3,23.32,54600.0,22.8826,22.9514,22.8728,22.8925,54600.0
2012-06-18 15:45:00,23.32,23.34,23.29,23.32,76900.0,22.8925,22.9121,22.863,22.8925,76900.0
2012-06-18 15:50:00,23.32,23.32,23.29,23.29,87000.0,22.8925,22.8925,22.863,22.863,87000.0
2012-06-18 15:55:00,23.29,23.32,23.28,23.32,133800.0,22.863,22.8925,22.8532,22.8925,133800.0
2012-06-19 09:30:00,23.36,23.48,23.36,23.45,33200.0,22.9317,23.0495,22.9317,23.0201,33200.0
2012-06-19 09:35:00,23.46,23.47,23.37,23.4,19400.0,23.0299,23.0397,22.9415,22.971,19400.0
2012-06-19 09:40:00,23.4,23.42,23.35,23.39,15400.0,22.971,22.9906,22.9219,22.9612,15400.0
2012-06-19 09:45:00,23.4,23.49,23.39,23.42,35800.0,22.971,23.0593,22.9612,22.9906,35800.0
2012-06-19 09:50:00,23.42,23.45,23.32,23.34,82900.0,22.9906,23.0201,22.8925,22.9121,82900.0
2012-06-19 09:55:00,23.35,23.35,23.26,23.29,39400.0,22.9219,22.9219,22.8336,22.863,39400.0
2012-06-19 10:00:00,23.3,23.35,23.28,23.35,26000.0,22.8728,22.9219,22.8532,22.9219,26000.0
2012-06-19 10:05:00,23.35,23.4,23.32,23.34,21600.0,22.9219,22.971,22.8925,22.9121,21600.0
2012-06-19 10:10:00,23.34,23.4,23.34,23.38,17900.0,22.9121,22.971,22.9121,22.9514,17900.0
2012-06-19 10:15:00,23.38,23.41,23.36,23.4,9800.0,22.9514,22.9808,22.9317,22.971,9800.0
2012-06-19 10:20:00,23.4,23.43,23.35,23.38,18400.0,22.971,23.0004,22.9219,22.9514,18400.0
2012-06-19 10:25:00,23.39,23.45,23.38,23.45,13900.0,22.9612,23.0201,22.9514,23.0201,13900.0
2012-06-19 10:30:00,23.45,23.47,23.42,23.45,10200.0,23.0201,23.0397,22.9906,23.0201,10200.0
2012-06-19 10:35:00,23.44,23.44,23.4,23.4,13100.0,23.0103,23.0103,22.971,22.971,13100.0
2012-06-19 10:40:00,23.4,23.4,23.33,23.33,29300.0,22.971,22.971,22.9023,22.9023,29300.0
2012-06-19 10:45:00,23.34,23.35,23.32,23.35,8300.0,22.9121,22.9219,22.8925,22.9219,8300.0
2012-06-19 10:50:00,23.35,23.42,23.35,23.38,31300.0,22.9219,22.9906,22.9219,22.9514,31300.0
2012-06-19 10:55:00,23.38,23.39,23.36,23.37,8800.0,22.9514,22.9612,22.9317,22.9415,8800.0
2012-06-19 11:00:00,23.37,23.4,23.33,23.35,23800.0,22.9415,22.971,22.9023,22.9219,23800.0
2012-06-19 11:05:00,23.35,23.35,23.34,23.35,4500.0,22.9219,22.9219,22.9121,22.9219,4500.0
2012-06-19 11:10:00,23.35,23.38,23.3,23.3,13500.0,22.9219,22.9514,22.8728,22.8728,13500.0
2012-06-19 11:15:00,23.31,23.32,23.29,23.3,10200.0,22.8826,22.8925,22.863,22.8728,10200.0
2012-06-19 11:20:00,23.3,23.31,23.27,23.28,13400.0,22.8728,22.8826,22.8434,22.8532,13400.0
2012-06-19 11:25:00,23.28,23.28,23.24,23.26,11000.0,22.8532,22.8532,22.8139,22.8336,11000.0
2012-06-19 11:30:00,23.27,23.32,23.26,23.32,16200.0,22.8434,22.8925,22.8336,22.8925,16200.0
2012-06-19 11:35:00,23.32,23.4,23.31,23.4,16800.0,22.8925,22.971,22.8826,22.971,16800.0
2012-06-19 11:40:00,23.39,23.4,23.35,23.39,37700.0,22.9612,22.971,22.9219,22.9612,37700.0
2012-06-19 11:45:00,23.4,23.4,23.35,23.36,14000.0,22.971,22.971,22.9219,22.9317,14000.0
2012-06-19 11:50:00,23.36,23.36,23.29,23.3,10800.0,22.9317,22.9317,22.863,22.8728,10800.0
2012-06-19 11:55:00,23.3,23.35,23.29,23.33,8100.0,22.8728,22.9219,22.863,22.9023,8100.0
2012-06-19 12:00:00,23.33,23.34,23.31,23.31,7600.0,22.9023,22.9121,22.8826,22.8826,7600.0
2012-06-19 12:05:00,23.31,23.31,23.28,23.29,15400.0,22.8826,22.8826,22.8532,22.863,15400.0
2012-06-19 12:10:00,23.29,23.33,23.28,23.3,43200.0,22.863,22.9023,22.8532,22.8728,43200.0
2012-06-19 12:15:00,23.3,23.3,23.26,23.26,12700.0,22.8728,22.8728,22.8336,22.8336,12700.0
2012-06-19 12:20:00,23.27,23.29,23.27,23.27,8400.0,22.8434,22.863,22.8434,22.8434,8400.0
2012-06-19 12:25:00,23.27,23.27,23.23,23.23,17300.0,22.8434,22.8434,22.8041,22.8041,17300.0
2012-06-19 12:30:00,23.24,23.24,23.2,23.22,10400.0,22.8139,22.8139,22.7747,22.7943,10400.0
2012-06-19 12:35:00,23.21,23.26,23.21,23.26,9200.0,22.7845,22.8336,22.7845,22.8336,9200.0
2012-06-19 12:40:00,23.26,23.28,23.26,23.28,3200.0,22.8336,22.8532,22.8336,22.8532,3200.0
2012-06-19 12:45:00,23.27,23.29,23.26,23.26,9500.0,22.8434,22.863,22.8336,22.8336,9500.0
2012-06-19 12:50:00,23.25,23.26,23.24,23.24,3600.0,22.8237,22.8336,22.8139,22.8139,3600.0
2012-06-19 12:55:00,23.25,23.27,23.24,23.25,10000.0,22.8237,22.8434,22.8139,22.8237,10000.0
2012-06-19 13:00:00,23.25,23.26,23.23,23.26,28800.0,22.8237,22.8336,22.8041,22.8336,28800.0
2012-06-19 13:05:00,23.25,23.26,23.21,23.21,15500.0,22.8237,22.8336,22.7845,22.7845,15500.0
2012-06-19 13:10:00,23.22,23.24,23.21,23.23,5600.0,22.7943,22.8139,22.7845,22.8041,5600.0
2012-06-19 13:15:00,23.24,23.24,23.23,23.23,7000.0,22.8139,22.8139,22.8041,22.8041,7000.0
2012-06-19 13:20:00,23.23,23.25,23.23,23.25,13100.0,22.8041,22.8237,22.8041,22.8237,13100.0
2012-06-19 13:25:00,23.25,23.26,23.23,23.25,24800.0,22.8237,22.8336,22.8041,22.8237,24800.0
2012-06-19 13:30:00,23.25,23.27,23.25,23.26,24600.0,22.8237,22.8434,22.8237,22.8336,24600.0
2012-06-19 13:35:00,23.26,23.26,23.25,23.26,12700.0,22.8336,22.8336,22.8237,22.8336,12700.0
2012-06-19 13:40:00,23.25,23.26,23.23,23.25,14700.0,22.8237,22.8336,22.8041,22.8237,14700.0
2012-06-19 13:45:00,23.25,23.26,23.23,23.25,18500.0,22.8237,22.8336,22.8041,22.8237,18500.0
2012-06-19 13:50:00,23.24,23.25,23.23,23.24,13400.0,22.8139,22.8237,22.8041,22.8139,13400.0
2012-06-19 13:55:00,23.24,23.25,23.23,23.24,5800.0,22.8139,22.8237,22.8041,22.8139,5800.0
2012-06-19 14:00:00,23.24,23.31,23.22,23.31,131000.0,22.8139,22.8826,22.7943,22.8826,131000.0
2012-06-19 14:05:00,23.31,23.31,23.27,23.27,30000.0,22.8826,22.8826,22.8434,22.8434,30000.0
2012-06-19 14:10:00,23.28,23.31,23.28,23.3,17700.0,22.8532,22.8826,22.8532,22.8728,17700.0
2012-06-19 14:15:00,23.3,23.31,23.3,23.3,18700.0,22.8728,22.8826,22.8728,22.8728,18700.0
2012-06-19 14:20:00,23.31,23.33,23.3,23.32,41700.0,22.8826,22.9023,22.8728,22.8925,41700.0
2012-06-19 14:25:00,23.33,23.33,23.28,23.29,18300.0,22.9023,22.9023,22.8532,22.863,18300.0
2012-06-19 14:30:00,23.29,23.3,23.2,23.2,27900.0,22.863,22.8728,22.7747,22.7747,27900.0
2012-06-19 14:35:00,23.2,23.23,23.2,23.23,16600.0,22.7747,22.8041,22.7747,22.8041,16600.0
2012-06-19 14:40:00,23.24,23.26,23.23,23.23,9700.0,22.8139,22.8336,22.8041,22.8041,9700.0
2012-06-19 14:45:00,23.24,23.26,23.2,23.2,20500.0,22.8139,22.8336,22.7747,22.7747,20500.0
2012-06-19 14:50:00,23.2,23.25,23.2,23.24,31000.0,22.7747,22.8237,22.7747,22.8139,31000.0
2012-06-19 14:55:00,23.25,23.3,23.25,23.3,30900.0,22.8237,22.8728,22.8237,22.8728,30900.0
2012-06-19 15:00:00,23.3,23.3,23.27,23.27,32600.0,22.8728,22.8728,22.8434,22.8434,32600.0
2012-06-19 15:05:00,23.26,23.3,23.26,23.3,20600.0,22.8336,22.8728,22.8336,22.8728,20600.0
2012-06-19 15:10:00,23.3,23.3,23.28,23.3,14900.0,22.8728,22.8728,22.8532,22.8728,14900.0
2012-06-19 15:15:00,23.3,23.35,23.3,23.34,18000.0,22.8728,22.9219,22.8728,22.9121,18000.0
2012-06-19 15:20:00,23.35,23.36,23.33,23.33,20700.0,22.9219,22.9317,22.9023,22.9023,20700.0
2012-06-19 15:25:00,23.34,23.34,23.25,23.28,73100.0,22.9121,22.9121,22.8237,22.8532,73100.0
2012-06-19 15:30:00,23.28,23.32,23.25,23.3,100800.0,22.8532,22.8925,22.8237,22.8728,100800.0
2012-06-19 15:35:00,23.29,23.29,23.23,23.27,35200.0,22.863,22.863,22.8041,22.8434,35200.0
2012-06-19 15:40:00,23.28,23.32,23.26,23.3,31000.0,22.8532,22.8925,22.8336,22.8728,31000.0
2012-06-19 15:45:00,23.29,23.31,23.26,23.26,30100.0,22.863,22.8826,22.8336,22.8336,30100.0
2012-06-19 15:50:00,23.26,23.28,23.25,23.26,31800.0,22.8336,22.8532,22.8237,22.8336,31800.0
2012-06-19 15:55:00,23.26,23.26,23.23,23.26,93000.0,22.8336,22.8336,22.8041,22.8336,93000.0
2012-06-20 09:30:00,23.2,23.23,23.09,23.14,14700.0,22.7747,22.8041,22.6667,22.7158,14700.0
2012-06-20 09:35:00,23.12,23.13,23.04,23.08,13000.0,22.6961,22.7059,22.6176,22.6569,13000.0
2012-06-20 09:40:00,23.07,23.08,22.98,23.01,16300.0,22.647,22.6569,22.5587,22.5881,16300.0
2012-06-20 09:45:00,23.02,23.02,22.97,23.0,12700.0,22.598,22.598,22.5489,22.5783,12700.0
2012-06-20 09:50:00,23.01,23.01,22.93,23.0,13000.0,22.5881,22.5881,22.5096,22.5783,13000.0
2012-06-20 09:55:00,23.01,23.07,23.01,23.06,14300.0,22.5881,22.647,22.5881,22.6372,14300.0
2012-06-20 10:00:00,23.06,23.1,23.02,23.05,36000.0,22.6372,22.6765,22.598,22.6274,36000.0
2012-06-20 10:05:00,23.06,23.13,23.05,23.13,16700.0,22.6372,22.7059,22.6274,22.7059,16700.0
2012-06-20 10:10:00,23.13,23.19,23.13,23.17,20100.0,22.7059,22.7648,22.7059,22.7452,20100.0
2012-06-20 10:15:00,23.18,23.21,23.17,23.2,22900.0,22.755,22.7845,22.7452,22.7747,22900.0
2012-06-20 10:20:00,23.2,23.23,23.13,23.15,17600.0,22.7747,22.8041,22.7059,22.7256,17600.0
2012-06-20 10:25:00,23.15,23.22,23.15,23.19,10700.0,22.7256,22.7943,22.7256,22.7648,10700.0
2012-06-20 10:30:00,23.19,23.19,23.1,23.1,14000.0,22.7648,22.7648,22.6765,22.6765,14000.0
2012-06-20 10:35:00,23.1,23.13,23.09,23.09,14200.0,22.6765,22.7059,22.6667,22.6667,14200.0
2012-06-20 10:40:00,23.1,23.11,23.07,23.1,15500.0,22.6765,22.6863,22.647,22.6765,15500.0
2012-06-20 10:45:00,23.1,23.12,23.08,23.11,9100.0,22.6765,22.6961,22.6569,22.6863,9100.0
2012-06-20 10:50:00,23.11,23.13,23.11,23.11,9000.0,22.6863,22.7059,22.6863,22.6863,9000.0
2012-06-20 10:55:00,23.11,23.13,23.08,23.09,13800.0,22.6863,22.7059,22.6569,22.6667,13800.0
2012-06-20 11:00:00,23.09,23.16,23.09,23.16,13300.0,22.6667,22.7354,22.6667,22.7354,13300.0
2012-06-20 11:05:00,23.16,23.19,23.14,23.15,22900.0,22.7354,22.7648,22.7158,22.7256,22900.0
2012-06-20 11:10:00,23.15,23.18,23.14,23.16,16600.0,22.7256,22.755,22.7158,22.7354,16600.0
2012-06-20 11:15:00,23.16,23.16,23.13,23.13,9900.0,22.7354,22.7354,22.7059,22.7059,9900.0
2012-06-20 11:20:00,23.14,23.16,23.14,23.16,7700.0,22.7158,22.7354,22.7158,22.7354,7700.0
2012-06-20 11:25:00,23.16,23.16,23.13,23.13,18600.0,22.7354,22.7354,22.7059,22.7059,18600.0
2012-06-20 11:30:00,23.13,23.15,23.13,23.15,8700.0,22.7059,22.7256,22.7059,22.7256,8700.0
2012-06-20 11:35:00,23.14,23.15,23.13,23.14,14400.0,22.7158,22.7256,22.7059,22.7158,14400.0
2012-06-20 11:40:00,23.15,23.17,23.14,23.17,7000.0,22.7256,22.7452,22.7158,22.7452,7000.0
2012-06-20 11:45:00,23.18,23.21,23.17,23.21,11100.0,22.755,22.7845,22.7452,22.7845,11100.0
2012-06-20 11:50:00,23.21,23.21,23.17,23.17,15600.0,22.7845,22.7845,22.7452,22.7452,15600.0
2012-06-20 11:55:00,23.16,23.16,23.1,23.11,8900.0,22.7354,22.7354,22.6765,22.6863,8900.0
2012-06-20 12:00:00,23.11,23.12,23.11,23.11,8200.0,22.6863,22.6961,22.6863,22.6863,8200.0
2012-06-20 12:05:00,23.11,23.13,23.1,23.11,5900.0,22.6863,22.7059,22.6765,22.6863,5900.0
2012-06-20 12:10:00,23.12,23.14,23.12,23.13,7000.0,22.6961,22.7158,22.6961,22.7059,7000.0
2012-06-20 12:15:00,23.13,23.14,23.12,23.14,6400.0,22.7059,22.7158,22.6961,22.7158,6400.0
2012-06-20 12:20:00,23.14,23.15,23.13,23.13,24200.0,22.7158,22.7256,22.7059,22.7059,24200.0
2012-06-20 12:25:00,23.13,23.14,23.09,23.13,18000.0,22.7059,22.7158,22.6667,22.7059,18000.0
2012-06-20 12:30:00,23.13,23.15,22.95,23.05,32000.0,22.7059,22.7256,22.5292,22.6274,32000.0
2012-06-20 12:35:00,23.02,23.02,22.93,22.98,24700.0,22.598,22.598,22.5096,22.5587,24700.0
2012-06-20 12:40:00,22.98,23.1,22.98,23.09,24700.0,22.5587,22.6765,22.5587,22.6667,24700.0
2012-06-20 12:45:00,23.1,23.17,23.09,23.13,23500.0,22.6765,22.7452,22.6667,22.7059,23500.0
2012-06-20 12:50:00,23.13,23.16,23.07,23.12,23400.0,22.7059,22.7354,22.647,22.6961,23400.0
2012-06-20 12:55:00,23.13,23.18,23.11,23.16,14300.0,22.7059,22.755,22.6863,22.7354,14300.0
2012-06-20 13:00:00,23.17,23.23,23.15,23.23,29100.0,22.7452,22.8041,22.7256,22.8041,29100.0
2012-06-20 13:05:00,23.24,23.3,23.21,23.26,20000.0,22.8139,22.8728,22.7845,22.8336,20000.0
2012-06-20 13:10:00,23.27,23.27,23.15,23.16,18400.0,22.8434,22.8434,22.7256,22.7354,18400.0
2012-06-20 13:15:00,23.15,23.2,23.13,23.13,12300.0,22.7256,22.7747,22.7059,22.7059,12300.0
2012-06-20 13:20:00,23.13,23.18,23.13,23.17,15700.0,22.7059,22.755,22.7059,22.7452,15700.0
2012-06-20 13:25:00,23.18,23.19,23.15,23.17,16800.0,22.755,22.7648,22.7256,22.7452,16800.0
2012-06-20 13:30:00,23.18,23.19,23.11,23.12,16000.0,22.755,22.7648,22.6863,22.6961,16000.0
2012-06-20 13:35:00,23.12,23.14,23.1,23.13,11400.0,22.6961,22.7158,22.6765,22.7059,11400.0
2012-06-20 13:40:00,23.12,23.16,23.11,23.16,10600.0,22.6961,22.7354,22.6863,22.7354,10600.0
2012-06-20 13:45:00,23.16,23.16,23.13,23.14,7400.0,22.7354,22.7354,22.7059,22.7158,7400.0
2012-06-20 13:50:00,23.15,23.15,23.13,23.13,12200.0,22.7256,22.7256,22.7059,22.7059,12200.0
2012-06-20 13:55:00,23.13,23.18,23.1,23.17,8100.0,22.7059,22.755,22.6765,22.7452,8100.0
2012-06-20 14:00:00,23.17,23.17,23.11,23.16,17900.0,22.7452,22.7452,22.6863,22.7354,17900.0
2012-06-20 14:05:00,23.15,23.17,23.14,23.17,13600.0,22.7256,22.7452,22.7158,22.7452,13600.0
2012-06-20 14:10:00,23.17,23.19,23.14,23.14,20000.0,22.7452,22.7648,22.7158,22.7158,20000.0
2012-06-20 14:15:00,23.13,23.16,23.09,23.09,28800.0,22.7059,22.7354,22.6667,22.6667,28800.0
2012-06-20 14:20:00,23.09,23.15,23.07,23.13,42800.0,22.6667,22.7256,22.647,22.7059,42800.0
2012-06-20 14:25:00,23.13,23.14,23.1,23.12,14200.0,22.7059,22.7158,22.6765,22.6961,14200.0
2012-06-20 14:30:00,23.13,23.18,23.13,23.14,16400.0,22.7059,22.755,22.7059,22.7158,16400.0
2012-06-20 14:35:00,23.13,23.18,23.12,23.13,13100.0,22.7059,22.755,22.6961,22.7059,13100.0
2012-06-20 14:40:00,23.12,23.14,23.08,23.09,14300.0,22.6961,22.7158,22.6569,22.6667,14300.0
2012-06-20 14:45:00,23.07,23.09,23.05,23.09,31100.0,22.647,22.6667,22.6274,22.6667,31100.0
2012-06-20 14:50:00,23.1,23.13,23.07,23.11,12000.0,22.6765,22.7059,22.647,22.6863,12000.0
2012-06-20 14:55:00,23.11,23.13,23.1,23.1,17500.0,22.6863,22.7059,22.6765,22.6765,17500.0
2012-06-20 15:00:00,23.1,23.12,23.1,23.1,18800.0,22.6765,22.6961,22.6765,22.6765,18800.0
2012-06-20 15:05:00,23.1,23.11,23.07,23.09,29100.0,22.6765,22.6863,22.647,22.6667,29100.0
2012-06-20 15:10:00,23.09,23.12,23.06,23.12,39200.0,22.6667,22.6961,22.6372,22.6961,39200.0
2012-06-20 15:15:00,23.13,23.14,23.06,23.06,23900.0,22.7059,22.7158,22.6372,22.6372,23900.0
2012-06-20 15:20:00,23.07,23.1,23.05,23.09,75800.0,22.647,22.6765,22.6274,22.6667,75800.0
2012-06-20 15:25:00,23.09,23.15,23.08,23.12,24100.0,22.6667,22.7256,22.6569,22.6961,24100.0
2012-06-20 15:30:00,23.13,23.16,23.1,23.12,34300.0,22.7059,22.7354,22.6765,22.6961,34300.0
2012-06-20 15:35:00,23.12,23.14,23.06,23.09,36600.0,22.6961,22.7158,22.6372,22.6667,36600.0
2012-06-20 15:40:00,23.09,23.14,23.07,23.13,59300.0,22.6667,22.7158,22.647,22.7059,59300.0
2012-06-20 15:45:00,23.13,23.17,23.11,23.15,51600.0,22.7059,22.7452,22.6863,22.7256,51600.0
2012-06-20 15:50:00,23.15,23.16,23.1,23.14,47800.0,22.7256,22.7354,22.6765,22.7158,47800.0
2012-06-20 15:55:00,23.14,23.16,23.13,23.16,99500.0,22.7158,22.7354,22.7059,22.7354,99500.0
2012-06-21 09:30:00,23.22,23.3,23.14,23.28,39700.0,22.7943,22.8728,22.7158,22.8532,39700.0
2012-06-21 09:35:00,23.29,23.35,23.26,23.27,22400.0,22.863,22.9219,22.8336,22.8434,22400.0
2012-06-21 09:40:00,23.27,23.27,23.17,23.23,26500.0,22.8434,22.8434,22.7452,22.8041,26500.0
2012-06-21 09:45:00,23.23,23.28,23.22,23.23,19700.0,22.8041,22.8532,22.7943,22.8041,19700.0
2012-06-21 09:50:00,23.23,23.34,23.21,23.26,25500.0,22.8041,22.9121,22.7845,22.8336,25500.0
2012-06-21 09:55:00,23.26,23.28,23.2,23.26,24800.0,22.8336,22.8532,22.7747,22.8336,24800.0
2012-06-21 10:00:00,23.26,23.26,23.18,23.2,54300.0,22.8336,22.8336,22.755,22.7747,54300.0
2012-06-21 10:05:00,23.19,23.22,23.15,23.18,28200.0,22.7648,22.7943,22.7256,22.755,28200.0
2012-06-21 10:10:00,23.19,23.24,23.17,23.22,19800.0,22.7648,22.8139,22.7452,22.7943,19800.0
2012-06-21 10:15:00,23.23,23.25,23.19,23.2,40100.0,22.8041,22.8237,22.7648,22.7747,40100.0
2012-06-21 10:20:00,23.21,23.24,23.19,23.22,46900.0,22.7845,22.8139,22.7648,22.7943,46900.0
2012-06-21 10:25:00,23.22,23.23,23.18,23.21,21000.0,22.7943,22.8041,22.755,22.7845,21000.0
2012-06-21 10:30:00,23.21,23.22,23.19,23.2,27500.0,22.7845,22.7943,22.7648,22.7747,27500.0
2012-06-21 10:35:00,23.2,23.21,23.16,23.19,45800.0,22.7747,22.7845,22.7354,22.7648,45800.0
2012-06-21 10:40:00,23.19,23.3,23.19,23.28,36800.0,22.7648,22.8728,22.7648,22.8532,36800.0
2012-06-21 10:45:00,23.28,23.35,23.28,23.32,81600.0,22.8532,22.9219,22.8532,22.8925,81600.0
2012-06-21 10:50:00,23.32,23.38,23.29,23.37,38600.0,22.8925,22.9514,22.863,22.9415,38600.0
2012-06-21 10:55:00,23.36,23.38,23.31,23.33,31200.0,22.9317,22.9514,22.8826,22.9023,31200.0
2012-06-21 11:00:00,23.33,23.33,23.3,23.3,27500.0,22.9023,22.9023,22.8728,22.8728,27500.0
2012-06-21 11:05:00,23.3,23.31,23.28,23.28,42200.0,22.8728,22.8826,22.8532,22.8532,42200.0
2012-06-21 11:10:00,23.27,23.32,23.25,23.25,27200.0,22.8434,22.8925,22.8237,22.8237,27200.0
2012-06-21 11:15:00,23.26,23.3,23.26,23.3,27700.0,22.8336,22.8728,22.8336,22.8728,27700.0
2012-06-21 11:20:00,23.3,23.3,23.15,23.15,60800.0,22.8728,22.8728,22.7256,22.7256,60800.0
2012-06-21 11:25:00,23.15,23.15,23.09,23.1,33500.0,22.7256,22.7256,22.6667,22.6765,33500.0
2012-06-21 11:30:00,23.1,23.13,23.06,23.11,53800.0,22.6765,22.7059,22.6372,22.6863,53800.0
2012-06-21 11:35:00,23.12,23.12,23.08,23.09,10700.0,22.6961,22.6961,22.6569,22.6667,10700.0
2012-06-21 11:40:00,23.1,23.1,23.05,23.08,27600.0,22.6765,22.6765,22.6274,22.6569,27600.0
2012-06-21 11:45:00,23.08,23.1,23.05,23.06,21700.0,22.6569,22.6765,22.6274,22.6372,21700.0
2012-06-21 11:50:00,23.06,23.07,23.01,23.07,21800.0,22.6372,22.647,22.5881,22.647,21800.0
2012-06-21 11:55:00,23.06,23.1,23.04,23.08,24900.0,22.6372,22.6765,22.6176,22.6569,24900.0
2012-06-21 12:00:00,23.09,23.14,23.09,23.14,60800.0,22.6667,22.7158,22.6667,22.7158,60800.0
2012-06-21 12:05:00,23.14,23.14,23.11,23.12,11800.0,22.7158,22.7158,22.6863,22.6961,11800.0
2012-06-21 12:10:00,23.11,23.12,23.06,23.07,9600.0,22.6863,22.6961,22.6372,22.647,9600.0
2012-06-21 12:15:00,23.07,23.07,23.03,23.04,9000.0,22.647,22.647,22.6078,22.6176,9000.0
2012-06-21 12:20:00,23.04,23.04,22.96,22.97,14800.0,22.6176,22.6176,22.5391,22.5489,14800.0
2012-06-21 12:25:00,22.96,22.98,22.87,22.89,21700.0,22.5391,22.5587,22.4507,22.4703,21700.0
2012-06-21 12:30:00,22.88,22.91,22.88,22.89,8300.0,22.4605,22.49,22.4605,22.4703,8300.0
2012-06-21 12:35:00,22.9,22.92,22.88,22.9,20500.0,22.4802,22.4998,22.4605,22.4802,20500.0
2012-06-21 12:40:00,22.9,22.9,22.84,22.87,18500.0,22.4802,22.4802,22.4213,22.4507,18500.0
2012-06-21 12:45:00,22.87,22.94,22.87,22.92,31500.0,22.4507,22.5194,22.4507,22.4998,31500.0
2012-06-21 12:50:00,22.92,22.94,22.88,22.89,15800.0,22.4998,22.5194,22.4605,22.4703,15800.0
2012-06-21 12:55:00,22.88,22.89,22.85,22.85,9100.0,22.4605,22.4703,22.4311,22.4311,9100.0
2012-06-21 13:00:00,22.85,22.89,22.84,22.88,14500.0,22.4311,22.4703,22.4213,22.4605,14500.0
2012-06-21 13:05:00,22.89,22.89,22.87,22.88,11900.0,22.4703,22.4703,22.4507,22.4605,11900.0
2012-06-21 13:10:00,22.87,22.88,22.82,22.82,12400.0,22.4507,22.4605,22.4016,22.4016,12400.0
2012-06-21 13:15:00,22.83,22.88,22.83,22.83,16000.0,22.4114,22.4605,22.4114,22.4114,16000.0
2012-06-21 13:20:00,22.83,22.88,22.82,22.83,14200.0,22.4114,22.4605,22.4016,22.4114,14200.0
2012-06-21 13:25:00,22.82,22.83,22.8,22.82,19400.0,22.4016,22.4114,22.382,22.4016,19400.0
2012-06-21 13:30:00,22.82,22.86,22.82,22.82,18400.0,22.4016,22.4409,22.4016,22.4016,18400.0
2012-06-21 13:35:00,22.83,22.85,22.81,22.84,15200.0,22.4114,22.4311,22.3918,22.4213,15200.0
2012-06-21 13:40:00,22.83,22.86,22.8,22.81,22200.0,22.4114,22.4409,22.382,22.3918,22200.0
2012-06-21 13:45:00,22.82,22.85,22.79,22.8,18200.0,22.4016,22.4311,22.3722,22.382,18200.0
2012-06-21 13:50:00,22.8,22.84,22.79,22.83,9000.0,22.382,22.4213,22.3722,22.4114,9000.0
2012-06-21 13:55:00,22.83,22.85,22.81,22.81,14100.0,22.4114,22.4311,22.3918,22.3918,14100.0
2012-06-21 14:00:00,22.82,22.85,22.8,22.82,30600.0,22.4016,22.4311,22.382,22.4016,30600.0
2012-06-21 14:05:00,22.81,22.84,22.77,22.79,19300.0,22.3918,22.4213,22.3525,22.3722,19300.0
2012-06-21 14:10:00,22.79,22.79,22.76,22.76,13700.0,22.3722,22.3722,22.3427,22.3427,13700.0
2012-06-21 14:15:00,22.76,22.79,22.74,22.75,24600.0,22.3427,22.3722,22.3231,22.3329,24600.0
2012-06-21 14:20:00,22.75,22.8,22.73,22.8,62500.0,22.3329,22.382,22.3133,22.382,62500.0
2012-06-21 14:25:00,22.8,22.81,22.77,22.81,30100.0,22.382,22.3918,22.3525,22.3918,30100.0
2012-06-21 14:30:00,22.8,22.81,22.77,22.77,17700.0,22.382,22.3918,22.3525,22.3525,17700.0
2012-06-21 14:35:00,22.76,22.8,22.75,22.77,38400.0,22.3427,22.382,22.3329,22.3525,38400.0
2012-06-21 14:40:00,22.77,22.82,22.77,22.79,34300.0,22.3525,22.4016,22.3525,22.3722,34300.0
2012-06-21 14:45:00,22.8,22.85,22.76,22.85,37800.0,22.382,22.4311,22.3427,22.4311,37800.0
2012-06-21 14:50:00,22.84,22.88,22.83,22.85,70700.0,22.4213,22.4605,22.4114,22.4311,70700.0
2012-06-21 14:55:00,22.86,22.89,22.81,22.84,45200.0,22.4409,22.4703,22.3918,22.4213,45200.0
2012-06-21 15:00:00,22.84,22.85,22.82,22.82,29200.0,22.4213,22.4311,22.4016,22.4016,29200.0
2012-06-21 15:05:00,22.82,22.86,22.8,22.84,68100.0,22.4016,22.4409,22.382,22.4213,68100.0
2012-06-21 15:10:00,22.84,22.87,22.83,22.87,57800.0,22.4213,22.4507,22.4114,22.4507,57800.0
2012-06-21 15:15:00,22.86,22.89,22.84,22.85,80200.0,22.4409,22.4703,22.4213,22.4311,80200.0
2012-06-21 15:20:00,22.85,22.87,22.84,22.87,98700.0,22.4311,22.4507,22.4213,22.4507,98700.0
2012-06-21 15:25:00,22.87,22.88,22.84,22.85,50400.0,22.4507,22.4605,22.4213,22.4311,50400.0
2012-06-21 15:30:00,22.85,22.86,22.84,22.85,168600.0,22.4311,22.4409,22.4213,22.4311,168600.0
2012-06-21 15:35:00,22.85,22.87,22.83,22.86,106200.0,22.4311,22.4507,22.4114,22.4409,106200.0
2012-06-21 15:40:00,22.86,22.89,22.79,22.8,224500.0,22.4409,22.4703,22.3722,22.382,224500.0
2012-06-21 15:45:00,22.79,22.79,22.68,22.69,157300.0,22.3722,22.3722,22.2642,22.274,157300.0
2012-06-21 15:50:00,22.68,22.73,22.68,22.72,106200.0,22.2642,22.3133,22.2642,22.3035,106200.0
2012-06-21 15:55:00,22.71,22.75,22.71,22.73,165200.0,22.2936,22.3329,22.2936,22.3133,165200.0
2012-06-22 09:30:00,22.86,22.86,22.69,22.8,11500.0,22.4409,22.4409,22.274,22.382,11500.0
2012-06-22 09:35:00,22.79,22.79,22.67,22.72,14100.0,22.3722,22.3722,22.2544,22.3035,14100.0
2012-06-22 09:40:00,22.73,22.8,22.7,22.78,15200.0,22.3133,22.382,22.2838,22.3624,15200.0
2012-06-22 09:45:00,22.78,22.79,22.7,22.77,24500.0,22.3624,22.3722,22.2838,22.3525,24500.0
2012-06-22 09:50:00,22.76,22.79,22.6,22.69,46900.0,22.3427,22.3722,22.1857,22.274,46900.0
2012-06-22 09:55:00,22.69,22.78,22.68,22.77,72600.0,22.274,22.3624,22.2642,22.3525,72600.0
2012-06-22 10:00:00,22.77,22.83,22.76,22.76,13400.0,22.3525,22.4114,22.3427,22.3427,13400.0
2012-06-22 10:05:00,22.76,22.8,22.74,22.8,21300.0,22.3427,22.382,22.3231,22.382,21300.0
2012-06-22 10:10:00,22.81,22.83,22.75,22.78,16600.0,22.3918,22.4114,22.3329,22.3624,16600.0
2012-06-22 10:15:00,22.78,22.83,22.76,22.76,13000.0,22.3624,22.4114,22.3427,22.3427,13000.0
2012-06-22 10:20:00,22.74,22.8,22.74,22.78,12300.0,22.3231,22.382,22.3231,22.3624,12300.0
2012-06-22 10:25:00,22.78,22.79,22.73,22.75,21700.0,22.3624,22.3722,22.3133,22.3329,21700.0
2012-06-22 10:30:00,22.75,22.8,22.74,22.8,23800.0,22.3329,22.382,22.3231,22.382,23800.0
2012-06-22 10:35:00,22.8,22.81,22.73,22.73,7700.0,22.382,22.3918,22.3133,22.3133,7700.0
2012-06-22 10:40:00,22.72,22.77,22.72,22.75,24100.0,22.3035,22.3525,22.3035,22.3329,24100.0
2012-06-22 10:45:00,22.75,22.79,22.75,22.77,10800.0,22.3329,22.3722,22.3329,22.3525,10800.0
2012-06-22 10:50:00,22.76,22.8,22.76,22.78,10100.0,22.3427,22.382,22.3427,22.3624,10100.0
2012-06-22 10:55:00,22.78,22.81,22.73,22.81,19400.0,22.3624,22.3918,22.3133,22.3918,19400.0
2012-06-22 11:00:00,22.81,22.82,22.78,22.8,12300.0,22.3918,22.4016,22.3624,22.382,12300.0
2012-06-22 11:05:00,22.8,22.81,22.77,22.79,30100.0,22.382,22.3918,22.3525,22.3722,30100.0
2012-06-22 11:10:00,22.79,22.82,22.78,22.82,15200.0,22.3722,22.4016,22.3624,22.4016,15200.0
2012-06-22 11:15:00,22.82,22.83,22.74,22.76,44100.0,22.4016,22.4114,22.3231,22.3427,44100.0
2012-06-22 11:20:00,22.76,22.78,22.74,22.75,12400.0,22.3427,22.3624,22.3231,22.3329,12400.0
2012-06-22 11:25:00,22.74,22.78,22.73,22.74,34700.0,22.3231,22.3624,22.3133,22.3231,34700.0
2012-06-22 11:30:00,22.74,22.79,22.74,22.78,13000.0,22.3231,22.3722,22.3231,22.3624,13000.0
2012-06-22 11:35:00,22.78,22.78,22.77,22.78,5100.0,22.3624,22.3624,22.3525,22.3624,5100.0
2012-06-22 11:40:00,22.77,22.8,22.77,22.79,6900.0,22.3525,22.382,22.3525,22.3722,6900.0
2012-06-22 11:45:00,22.79,22.8,22.77,22.78,8200.0,22.3722,22.382,22.3525,22.3624,8200.0
2012-06-22 11:50:00,22.77,22.78,22.71,22.71,30000.0,22.3525,22.3624,22.2936,22.2936,30000.0
2012-06-22 11:55:00,22.7,22.72,22.69,22.72,20100.0,22.2838,22.3035,22.274,22.3035,20100.0
2012-06-22 12:00:00,22.72,22.74,22.71,22.71,3800.0,22.3035,22.3231,22.2936,22.2936,3800.0
2012-06-22 12:05:00,22.72,22.73,22.71,22.71,4900.0,22.3035,22.3133,22.2936,22.2936,4900.0
2012-06-22 12:10:00,22.71,22.74,22.7,22.73,7300.0,22.2936,22.3231,22.2838,22.3133,7300.0
2012-06-22 12:15:00,22.73,22.75,22.73,22.75,6500.0,22.3133,22.3329,22.3133,22.3329,6500.0
2012-06-22 12:20:00,22.75,22.75,22.71,22.71,4500.0,22.3329,22.3329,22.2936,22.2936,4500.0
2012-06-22 12:25:00,22.71,22.75,22.71,22.73,11000.0,22.2936,22.3329,22.2936,22.3133,11000.0
2012-06-22 12:30:00,22.73,22.73,22.72,22.73,4000.0,22.3133,22.3133,22.3035,22.3133,4000.0
2012-06-22 12:35:00,22.72,22.75,22.72,22.73,33000.0,22.3035,22.3329,22.3035,22.3133,33000.0
2012-06-22 12:40:00,22.73,22.76,22.73,22.75,3500.0,22.3133,22.3427,22.3133,22.3329,3500.0
2012-06-22 12:45:00,22.75,22.77,22.75,22.76,7700.0,22.3329,22.3525,22.3329,22.3427,7700.0
2012-06-22 12:50:00,22.75,22.76,22.75,22.76,1000.0,22.3329,22.3427,22.3329,22.3427,1000.0
2012-06-22 12:55:00,22.76,22.77,22.74,22.76,15100.0,22.3427,22.3525,22.3231,22.3427,15100.0
2012-06-22 13:00:00,22.75,22.78,22.74,22.75,11200.0,22.3329,22.3624,22.3231,22.3329,11200.0
2012-06-22 13:05:00,22.75,22.78,22.74,22.78,9000.0,22.3329,22.3624,22.3231,22.3624,9000.0
2012-06-22 13:10:00,22.77,22.8,22.77,22.8,7500.0,22.3525,22.382,22.3525,22.382,7500.0
2012-06-22 13:15:00,22.8,22.81,22.76,22.76,5000.0,22.382,22.3918,22.3427,22.3427,5000.0
2012-06-22 13:20:00,22.77,22.8,22.77,22.77,47300.0,22.3525,22.382,22.3525,22.3525,47300.0
2012-06-22 13:25:00,22.78,22.78,22.77,22.78,3900.0,22.3624,22.3624,22.3525,22.3624,3900.0
2012-06-22 13:30:00,22.78,22.78,22.74,22.75,12600.0,22.3624,22.3624,22.3231,22.3329,12600.0
2012-06-22 13:35:00,22.75,22.82,22.75,22.82,9600.0,22.3329,22.4016,22.3329,22.4016,9600.0
2012-06-22 13:40:00,22.82,22.83,22.81,22.82,3400.0,22.4016,22.4114,22.3918,22.4016,3400.0
2012-06-22 13:45:00,22.82,22.83,22.81,22.81,3700.0,22.4016,22.4114,22.3918,22.3918,3700.0
2012-06-22 13:50:00,22.8,22.81,22.76,22.78,4200.0,22.382,22.3918,22.3427,22.3624,4200.0
2012-06-22 13:55:00,22.78,22.8,22.77,22.79,8400.0,22.3624,22.382,22.3525,22.3722,8400.0
2012-06-22 14:00:00,22.79,22.81,22.79,22.79,5600.0,22.3722,22.3918,22.3722,22.3722,5600.0
2012-06-22 14:05:00,22.8,22.82,22.79,22.81,5000.0,22.382,22.4016,22.3722,22.3918,5000.0
2012-06-22 14:10:00,22.8,22.8,22.77,22.77,6000.0,22.382,22.382,22.3525,22.3525,6000.0
2012-06-22 14:15:00,22.77,22.78,22.75,22.75,4300.0,22.3525,22.3624,22.3329,22.3329,4300.0
2012-06-22 14:20:00,22.75,22.76,22.75,22.76,1700.0,22.3329,22.3427,22.3329,22.3427,1700.0
2012-06-22 14:25:00,22.75,22.78,22.75,22.77,11200.0,22.3329,22.3624,22.3329,22.3525,11200.0
2012-06-22 14:30:00,22.77,22.78,22.76,22.78,14600.0,22.3525,22.3624,22.3427,22.3624,14600.0
2012-06-22 14:35:00,22.78,22.79,22.78,22.79,4200.0,22.3624,22.3722,22.3624,22.3722,4200.0
2012-06-22 14:40:00,22.78,22.82,22.78,22.82,12300.0,22.3624,22.4016,22.3624,22.4016,12300.0
2012-06-22 14:45:00,22.82,22.87,22.82,22.86,10700.0,22.4016,22.4507,22.4016,22.4409,10700.0
2012-06-22 14:50:00,22.86,22.88,22.85,22.85,5800.0,22.4409,22.4605,22.4311,22.4311,5800.0
2012-06-22 14:55:00,22.86,22.88,22.85,22.86,12400.0,22.4409,22.4605,22.4311,22.4409,12400.0
2012-06-22 15:00:00,22.85,22.86,22.81,22.81,13100.0,22.4311,22.4409,22.3918,22.3918,13100.0
2012-06-22 15:05:00,22.81,22.82,22.79,22.8,9500.0,22.3918,22.4016,22.3722,22.382,9500.0
2012-06-22 15:10:00,22.8,22.85,22.8,22.85,6900.0,22.382,22.4311,22.382,22.4311,6900.0
2012-06-22 15:15:00,22.84,22.85,22.79,22.79,9500.0,22.4213,22.4311,22.3722,22.3722,9500.0
2012-06-22 15:20:00,22.79,22.79,22.77,22.79,16800.0,22.3722,22.3722,22.3525,22.3722,16800.0
2012-06-22 15:25:00,22.78,22.8,22.78,22.79,33100.0,22.3624,22.382,22.3624,22.3722,33100.0
2012-06-22 15:30:00,22.78,22.83,22.78,22.8,38500.0,22.3624,22.4114,22.3624,22.382,38500.0
2012-06-22 15:35:00,22.79,22.85,22.79,22.84,20200.0,22.3722,22.4311,22.3722,22.4213,20200.0
2012-06-22 15:40:00,22.84,22.89,22.83,22.88,30200.0,22.4213,22.4703,22.4114,22.4605,30200.0
2012-06-22 15:45:00,22.89,22.92,22.89,22.91,40700.0,22.4703,22.4998,22.4703,22.49,40700.0
2012-06-22 15:50:00,22.92,22.95,22.89,22.94,28600.0,22.4998,22.5292,22.4703,22.5194,28600.0
2012-06-22 15:55:00,22.94,22.94,22.84,22.85,175500.0,22.5194,22.5194,22.4213,22.4311,175500.0
2012-06-25 09:30:00,22.52,22.57,22.3,22.39,18600.0,22.1071,22.1562,21.8912,21.9795,18600.0
2012-06-25 09:35:00,22.37,22.49,22.37,22.47,7700.0,21.9599,22.0777,21.9599,22.058,7700.0
2012-06-25 09:40:00,22.46,22.46,22.44,22.45,5400.0,22.0482,22.0482,22.0286,22.0384,5400.0
2012-06-25 09:45:00,22.47,22.53,22.47,22.49,3400.0,22.058,22.1169,22.058,22.0777,3400.0
2012-06-25 09:50:00,22.5,22.56,22.45,22.47,12500.0,22.0875,22.1464,22.0384,22.058,12500.0
2012-06-25 09:55:00,22.46,22.46,22.36,22.39,14600.0,22.0482,22.0482,21.9501,21.9795,14600.0
2012-06-25 10:00:00,22.39,22.56,22.39,22.47,24600.0,21.9795,22.1464,21.9795,22.058,24600.0
2012-06-25 10:05:00,22.46,22.52,22.41,22.41,9600.0,22.0482,22.1071,21.9991,21.9991,9600.0
2012-06-25 10:10:00,22.41,22.41,22.35,22.4,9900.0,21.9991,21.9991,21.9402,21.9893,9900.0
2012-06-25 10:15:00,22.39,22.39,22.33,22.35,6400.0,21.9795,21.9795,21.9206,21.9402,6400.0
2012-06-25 10:20:00,22.36,22.36,22.27,22.31,8800.0,21.9501,21.9501,21.8617,21.901,8800.0
2012-06-25 10:25:00,22.31,22.35,22.31,22.31,11800.0,21.901,21.9402,21.901,21.901,11800.0
2012-06-25 10:30:00,22.31,22.34,22.31,22.33,7100.0,21.901,21.9304,21.901,21.9206,7100.0
2012-06-25 10:35:00,22.34,22.34,22.31,22.31,7000.0,21.9304,21.9304,21.901,21.901,7000.0
2012-06-25 10:40:00,22.31,22.34,22.3,22.34,6100.0,21.901,21.9304,21.8912,21.9304,6100.0
2012-06-25 10:45:00,22.33,22.35,22.31,22.33,5800.0,21.9206,21.9402,21.901,21.9206,5800.0
2012-06-25 10:50:00,22.33,22.37,22.33,22.37,5300.0,21.9206,21.9599,21.9206,21.9599,5300.0
2012-06-25 10:55:00,22.38,22.4,22.37,22.38,24200.0,21.9697,21.9893,21.9599,21.9697,24200.0
2012-06-25 11:00:00,22.38,22.41,22.36,22.36,48000.0,21.9697,21.9991,21.9501,21.9501,48000.0
2012-06-25 11:05:00,22.35,22.36,22.32,22.35,11400.0,21.9402,21.9501,21.9108,21.9402,11400.0
2012-06-25 11:10:00,22.36,22.37,22.35,22.35,8900.0,21.9501,21.9599,21.9402,21.9402,8900.0
2012-06-25 11:15:00,22.35,22.4,22.35,22.4,15800.0,21.9402,21.9893,21.9402,21.9893,15800.0
2012-06-25 11:20:00,22.4,22.41,22.34,22.35,7500.0,21.9893,21.9991,21.9304,21.9402,7500.0
2012-06-25 11:25:00,22.35,22.36,22.33,22.35,10700.0,21.9402,21.9501,21.9206,21.9402,10700.0
2012-06-25 11:30:00,22.34,22.35,22.29,22.32,37200.0,21.9304,21.9402,21.8813,21.9108,37200.0
2012-06-25 11:35:00,22.31,22.33,22.29,22.29,9300.0,21.901,21.9206,21.8813,21.8813,9300.0
2012-06-25 11:40:00,22.28,22.3,22.27,22.29,3000.0,21.8715,21.8912,21.8617,21.8813,3000.0
2012-06-25 11:45:00,22.29,22.3,22.28,22.29,2300.0,21.8813,21.8912,21.8715,21.8813,2300.0
2012-06-25 11:50:00,22.28,22.3,22.26,22.27,11800.0,21.8715,21.8912,21.8519,21.8617,11800.0
2012-06-25 11:55:00,22.27,22.28,22.25,22.25,7300.0,21.8617,21.8715,21.8421,21.8421,7300.0
2012-06-25 12:00:00,22.25,22.26,22.22,22.25,5200.0,21.8421,21.8519,21.8126,21.8421,5200.0
2012-06-25 12:05:00,22.25,22.26,22.25,22.25,6400.0,21.8421,21.8519,21.8421,21.8421,6400.0
2012-06-25 12:10:00,22.25,22.25,22.22,22.22,5800.0,21.8421,21.8421,21.8126,21.8126,5800.0
2012-06-25 12:15:00,22.23,22.3,22.23,22.3,6700.0,21.8224,21.8912,21.8224,21.8912,6700.0
2012-06-25 12:20:00,22.31,22.34,22.3,22.32,8400.0,21.901,21.9304,21.8912,21.9108,8400.0
2012-06-25 12:25:00,22.32,22.33,22.29,22.29,9300.0,21.9108,21.9206,21.8813,21.8813,9300.0
2012-06-25 12:30:00,22.3,22.32,22.29,22.31,7700.0,21.8912,21.9108,21.8813,21.901,7700.0
2012-06-25 12:35:00,22.3,22.31,22.26,22.27,7800.0,21.8912,21.901,21.8519,21.8617,7800.0
2012-06-25 12:40:00,22.26,22.31,22.26,22.31,12000.0,21.8519,21.901,21.8519,21.901,12000.0
2012-06-25 12:45:00,22.31,22.31,22.29,22.29,8000.0,21.901,21.901,21.8813,21.8813,8000.0
2012-06-25 12:50:00,22.29,22.3,22.28,22.3,2700.0,21.8813,21.8912,21.8715,21.8912,2700.0
2012-06-25 12:55:00,22.29,22.29,22.25,22.25,8200.0,21.8813,21.8813,21.8421,21.8421,8200.0
2012-06-25 13:00:00,22.25,22.25,22.22,22.23,4600.0,21.8421,21.8421,21.8126,21.8224,4600.0
2012-06-25 13:05:00,22.22,22.25,22.22,22.23,6400.0,21.8126,21.8421,21.8126,21.8224,6400.0
2012-06-25 13:10:00,22.23,22.24,22.23,22.24,1800.0,21.8224,21.8323,21.8224,21.8323,1800.0
2012-06-25 13:15:00,22.23,22.24,22.23,22.24,2500.0,21.8224,21.8323,21.8224,21.8323,2500.0
2012-06-25 13:20:00,22.24,22.25,22.24,22.25,3100.0,21.8323,21.8421,21.8323,21.8421,3100.0
2012-06-25 13:25:00,22.25,22.29,22.25,22.29,6200.0,21.8421,21.8813,21.8421,21.8813,6200.0
2012-06-25 13:30:00,22.28,22.33,22.28,22.32,8700.0,21.8715,21.9206,21.8715,21.9108,8700.0
2012-06-25 13:35:00,22.33,22.35,22.33,22.35,4200.0,21.9206,21.9402,21.9206,21.9402,4200.0
2012-06-25 13:40:00,22.35,22.35,22.33,22.34,5300.0,21.9402,21.9402,21.9206,21.9304,5300.0
2012-06-25 13:45:00,22.34,22.35,22.34,22.34,5200.0,21.9304,21.9402,21.9304,21.9304,5200.0
2012-06-25 13:50:00,22.34,22.35,22.33,22.34,5200.0,21.9304,21.9402,21.9206,21.9304,5200.0
2012-06-25 13:55:00,22.34,22.35,22.32,22.35,5600.0,21.9304,21.9402,21.9108,21.9402,5600.0
2012-06-25 14:00:00,22.35,22.37,22.34,22.34,5200.0,21.9402,21.9599,21.9304,21.9304,5200.0
2012-06-25 14:05:00,22.34,22.34,22.31,22.32,4500.0,21.9304,21.9304,21.901,21.9108,4500.0
2012-06-25 14:10:00,22.32,22.36,22.31,22.35,34400.0,21.9108,21.9501,21.901,21.9402,34400.0
2012-06-25 14:15:00,22.35,22.41,22.34,22.39,12700.0,21.9402,21.9991,21.9304,21.9795,12700.0
2012-06-25 14:20:00,22.39,22.41,22.38,22.41,6600.0,21.9795,21.9991,21.9697,21.9991,6600.0
2012-06-25 14:25:00,22.41,22.42,22.39,22.39,15100.0,21.9991,22.009,21.9795,21.9795,15100.0
2012-06-25 14:30:00,22.39,22.41,22.38,22.39,13100.0,21.9795,21.9991,21.9697,21.9795,13100.0
2012-06-25 14:35:00,22.4,22.42,22.39,22.42,10600.0,21.9893,22.009,21.9795,22.009,10600.0
2012-06-25 14:40:00,22.42,22.42,22.39,22.4,7300.0,22.009,22.009,21.9795,21.9893,7300.0
2012-06-25 14:45:00,22.41,22.42,22.37,22.38,13500.0,21.9991,22.009,21.9599,21.9697,13500.0
2012-06-25 14:50:00,22.39,22.39,22.37,22.37,3600.0,21.9795,21.9795,21.9599,21.9599,3600.0
2012-06-25 14:55:00,22.38,22.38,22.34,22.34,9400.0,21.9697,21.9697,21.9304,21.9304,9400.0
2012-06-25 15:00:00,22.34,22.35,22.34,22.34,7000.0,21.9304,21.9402,21.9304,21.9304,7000.0
2012-06-25 15:05:00,22.34,22.42,22.34,22.39,17800.0,21.9304,22.009,21.9304,21.9795,17800.0
2012-06-25 15:10:00,22.4,22.42,22.39,22.42,13600.0,21.9893,22.009,21.9795,22.009,13600.0
2012-06-25 15:15:00,22.41,22.42,22.35,22.38,23600.0,21.9991,22.009,21.9402,21.9697,23600.0
2012-06-25 15:20:00,22.38,22.41,22.36,22.4,22000.0,21.9697,21.9991,21.9501,21.9893,22000.0
2012-06-25 15:25:00,22.41,22.42,22.38,22.39,31200.0,21.9991,22.009,21.9697,21.9795,31200.0
2012-06-25 15:30:00,22.39,22.39,22.35,22.35,30000.0,21.9795,21.9795,21.9402,21.9402,30000.0
2012-06-25 15:35:00,22.35,22.39,22.35,22.39,19200.0,21.9402,21.9795,21.9402,21.9795,19200.0
2012-06-25 15:40:00,22.39,22.42,22.38,22.38,34600.0,21.9795,22.009,21.9697,21.9697,34600.0
2012-06-25 15:45:00,22.38,22.4,22.36,22.4,40100.0,21.9697,21.9893,21.9501,21.9893,40100.0
2012-06-25 15:50:00,22.4,22.4,22.32,22.36,31800.0,21.9893,21.9893,21.9108,21.9501,31800.0
2012-06-25 15:55:00,22.36,22.38,22.35,22.36,56400.0,21.9501,21.9697,21.9402,21.9501,56400.0
2012-06-26 09:30:00,22.43,22.6,22.4,22.45,16700.0,22.0188,22.1857,21.9893,22.0384,16700.0
2012-06-26 09:35:00,22.47,22.47,22.38,22.39,6400.0,22.058,22.058,21.9697,21.9795,6400.0
2012-06-26 09:40:00,22.41,22.47,22.39,22.4,14500.0,21.9991,22.058,21.9795,21.9893,14500.0
2012-06-26 09:45:00,22.39,22.45,22.39,22.45,9600.0,21.9795,22.0384,21.9795,22.0384,9600.0
2012-06-26 09:50:00,22.43,22.46,22.4,22.44,9000.0,22.0188,22.0482,21.9893,22.0286,9000.0
2012-06-26 09:55:00,22.43,22.47,22.42,22.47,8900.0,22.0188,22.058,22.009,22.058,8900.0
2012-06-26 10:00:00,22.47,22.56,22.45,22.55,20400.0,22.058,22.1464,22.0384,22.1366,20400.0
2012-06-26 10:05:00,22.55,22.63,22.55,22.59,15300.0,22.1366,22.2151,22.1366,22.1758,15300.0
2012-06-26 10:10:00,22.58,22.58,22.54,22.54,7800.0,22.166,22.166,22.1268,22.1268,7800.0
2012-06-26 10:15:00,22.53,22.53,22.47,22.49,5800.0,22.1169,22.1169,22.058,22.0777,5800.0
2012-06-26 10:20:00,22.48,22.48,22.43,22.47,9900.0,22.0679,22.0679,22.0188,22.058,9900.0
2012-06-26 10:25:00,22.46,22.55,22.46,22.54,13800.0,22.0482,22.1366,22.0482,22.1268,13800.0
2012-06-26 10:30:00,22.53,22.55,22.52,22.53,20000.0,22.1169,22.1366,22.1071,22.1169,20000.0
2012-06-26 10:35:00,22.54,22.58,22.5,22.58,9600.0,22.1268,22.166,22.0875,22.166,9600.0
2012-06-26 10:40:00,22.58,22.6,22.56,22.58,8200.0,22.166,22.1857,22.1464,22.166,8200.0
2012-06-26 10:45:00,22.57,22.57,22.53,22.54,9700.0,22.1562,22.1562,22.1169,22.1268,9700.0
2012-06-26 10:50:00,22.55,22.59,22.53,22.59,15000.0,22.1366,22.1758,22.1169,22.1758,15000.0
2012-06-26 10:55:00,22.57,22.62,22.57,22.61,15600.0,22.1562,22.2053,22.1562,22.1955,15600.0
2012-06-26 11:00:00,22.6,22.67,22.6,22.66,12500.0,22.1857,22.2544,22.1857,22.2446,12500.0
2012-06-26 11:05:00,22.65,22.67,22.55,22.56,29900.0,22.2347,22.2544,22.1366,22.1464,29900.0
2012-06-26 11:10:00,22.55,22.57,22.51,22.56,8100.0,22.1366,22.1562,22.0973,22.1464,8100.0
2012-06-26 11:15:00,22.56,22.56,22.51,22.54,6300.0,22.1464,22.1464,22.0973,22.1268,6300.0
2012-06-26 11:20:00,22.54,22.56,22.51,22.54,5700.0,22.1268,22.1464,22.0973,22.1268,5700.0
2012-06-26 11:25:00,22.54,22.58,22.52,22.52,5200.0,22.1268,22.166,22.1071,22.1071,5200.0
2012-06-26 11:30:00,22.52,22.55,22.52,22.53,4700.0,22.1071,22.1366,22.1071,22.1169,4700.0
2012-06-26 11:35:00,22.53,22.54,22.51,22.51,1700.0,22.1169,22.1268,22.0973,22.0973,1700.0
2012-06-26 11:40:00,22.51,22.51,22.47,22.48,7400.0,22.0973,22.0973,22.058,22.0679,7400.0
2012-06-26 11:45:00,22.47,22.51,22.47,22.51,10000.0,22.058,22.0973,22.058,22.0973,10000.0
2012-06-26 11:50:00,22.51,22.52,22.49,22.49,66900.0,22.0973,22.1071,22.0777,22.0777,66900.0
2012-06-26 11:55:00,22.48,22.51,22.48,22.48,16200.0,22.0679,22.0973,22.0679,22.0679,16200.0
2012-06-26 12:00:00,22.49,22.52,22.49,22.5,9600.0,22.0777,22.1071,22.0777,22.0875,9600.0
2012-06-26 12:05:00,22.5,22.53,22.47,22.48,26300.0,22.0875,22.1169,22.058,22.0679,26300.0
2012-06-26 12:10:00,22.49,22.52,22.49,22.5,16700.0,22.0777,22.1071,22.0777,22.0875,16700.0
2012-06-26 12:15:00,22.5,22.51,22.5,22.5,2700.0,22.0875,22.0973,22.0875,22.0875,2700.0
2012-06-26 12:20:00,22.51,22.51,22.48,22.51,12300.0,22.0973,22.0973,22.0679,22.0973,12300.0
2012-06-26 12:25:00,22.51,22.53,22.51,22.52,19200.0,22.0973,22.1169,22.0973,22.1071,19200.0
2012-06-26 12:30:00,22.52,22.55,22.5,22.55,25600.0,22.1071,22.1366,22.0875,22.1366,25600.0
2012-06-26 12:35:00,22.55,22.57,22.55,22.55,9800.0,22.1366,22.1562,22.1366,22.1366,9800.0
2012-06-26 12:40:00,22.55,22.55,22.52,22.52,124900.0,22.1366,22.1366,22.1071,22.1071,124900.0
2012-06-26 12:45:00,22.52,22.53,22.49,22.51,99500.0,22.1071,22.1169,22.0777,22.0973,99500.0
2012-06-26 12:50:00,22.51,22.51,22.43,22.48,132900.0,22.0973,22.0973,22.0188,22.0679,132900.0
2012-06-26 12:55:00,22.48,22.48,22.41,22.42,11000.0,22.0679,22.0679,21.9991,22.009,11000.0
2012-06-26 13:00:00,22.43,22.45,22.43,22.45,8600.0,22.0188,22.0384,22.0188,22.0384,8600.0
2012-06-26 13:05:00,22.45,22.45,22.43,22.45,9900.0,22.0384,22.0384,22.0188,22.0384,9900.0
2012-06-26 13:10:00,22.45,22.47,22.43,22.43,16100.0,22.0384,22.058,22.0188,22.0188,16100.0
2012-06-26 13:15:00,22.42,22.42,22.4,22.4,4300.0,22.009,22.009,21.9893,21.9893,4300.0
2012-06-26 13:20:00,22.41,22.43,22.4,22.4,9600.0,21.9991,22.0188,21.9893,21.9893,9600.0
2012-06-26 13:25:00,22.41,22.44,22.41,22.43,4000.0,21.9991,22.0286,21.9991,22.0188,4000.0
2012-06-26 13:30:00,22.43,22.43,22.39,22.39,16600.0,22.0188,22.0188,21.9795,21.9795,16600.0
2012-06-26 13:35:00,22.4,22.42,22.39,22.41,21100.0,21.9893,22.009,21.9795,21.9991,21100.0
2012-06-26 13:40:00,22.42,22.44,22.41,22.42,8500.0,22.009,22.0286,21.9991,22.009,8500.0
2012-06-26 13:45:00,22.43,22.45,22.41,22.45,9300.0,22.0188,22.0384,21.9991,22.0384,9300.0
2012-06-26 13:50:00,22.45,22.49,22.45,22.47,5300.0,22.0384,22.0777,22.0384,22.058,5300.0
2012-06-26 13:55:00,22.48,22.49,22.44,22.48,32100.0,22.0679,22.0777,22.0286,22.0679,32100.0
2012-06-26 14:00:00,22.49,22.54,22.48,22.51,9100.0,22.0777,22.1268,22.0679,22.0973,9100.0
2012-06-26 14:05:00,22.51,22.57,22.51,22.57,15700.0,22.0973,22.1562,22.0973,22.1562,15700.0
2012-06-26 14:10:00,22.59,22.63,22.59,22.63,20200.0,22.1758,22.2151,22.1758,22.2151,20200.0
2012-06-26 14:15:00,22.62,22.67,22.62,22.66,18300.0,22.2053,22.2544,22.2053,22.2446,18300.0
2012-06-26 14:20:00,22.67,22.7,22.67,22.69,13300.0,22.2544,22.2838,22.2544,22.274,13300.0
2012-06-26 14:25:00,22.69,22.7,22.68,22.7,11200.0,22.274,22.2838,22.2642,22.2838,11200.0
2012-06-26 14:30:00,22.7,22.7,22.66,22.69,8200.0,22.2838,22.2838,22.2446,22.274,8200.0
2012-06-26 14:35:00,22.69,22.69,22.67,22.68,7300.0,22.274,22.274,22.2544,22.2642,7300.0
2012-06-26 14:40:00,22.68,22.73,22.68,22.72,22300.0,22.2642,22.3133,22.2642,22.3035,22300.0
2012-06-26 14:45:00,22.73,22.75,22.72,22.74,14000.0,22.3133,22.3329,22.3035,22.3231,14000.0
2012-06-26 14:50:00,22.74,22.74,22.65,22.66,26900.0,22.3231,22.3231,22.2347,22.2446,26900.0
2012-06-26 14:55:00,22.67,22.7,22.65,22.69,29800.0,22.2544,22.2838,22.2347,22.274,29800.0
2012-06-26 15:00:00,22.69,22.72,22.69,22.71,9400.0,22.274,22.3035,22.274,22.2936,9400.0
2012-06-26 15:05:00,22.71,22.74,22.7,22.73,15300.0,22.2936,22.3231,22.2838,22.3133,15300.0
2012-06-26 15:10:00,22.73,22.75,22.72,22.74,12000.0,22.3133,22.3329,22.3035,22.3231,12000.0
2012-06-26 15:15:00,22.73,22.76,22.73,22.76,11500.0,22.3133,22.3427,22.3133,22.3427,11500.0
2012-06-26 15:20:00,22.76,22.77,22.75,22.75,8700.0,22.3427,22.3525,22.3329,22.3329,8700.0
2012-06-26 15:25:00,22.76,22.76,22.67,22.69,36600.0,22.3427,22.3427,22.2544,22.274,36600.0
2012-06-26 15:30:00,22.68,22.7,22.67,22.68,25900.0,22.2642,22.2838,22.2544,22.2642,25900.0
2012-06-26 15:35:00,22.68,22.71,22.65,22.65,21700.0,22.2642,22.2936,22.2347,22.2347,21700.0
2012-06-26 15:40:00,22.65,22.69,22.64,22.69,25200.0,22.2347,22.274,22.2249,22.274,25200.0
2012-06-26 15:45:00,22.68,22.69,22.61,22.65,35400.0,22.2642,22.274,22.1955,22.2347,35400.0
2012-06-26 15:50:00,22.65,22.65,22.61,22.64,58900.0,22.2347,22.2347,22.1955,22.2249,58900.0
2012-06-26 15:55:00,22.63,22.64,22.57,22.57,95900.0,22.2151,22.2249,22.1562,22.1562,95900.0
2012-06-27 09:30:00,22.65,22.75,22.61,22.74,10500.0,22.2347,22.3329,22.1955,22.3231,10500.0
2012-06-27 09:35:00,22.74,22.83,22.69,22.8,13600.0,22.3231,22.4114,22.274,22.382,13600.0
2012-06-27 09:40:00,22.79,22.79,22.68,22.77,10100.0,22.3722,22.3722,22.2642,22.3525,10100.0
2012-06-27 09:45:00,22.78,22.78,22.65,22.7,8800.0,22.3624,22.3624,22.2347,22.2838,8800.0
2012-06-27 09:50:00,22.71,22.73,22.67,22.69,33400.0,22.2936,22.3133,22.2544,22.274,33400.0
2012-06-27 09:55:00,22.68,22.72,22.65,22.71,27200.0,22.2642,22.3035,22.2347,22.2936,27200.0
2012-06-27 10:00:00,22.72,22.78,22.69,22.78,23900.0,22.3035,22.3624,22.274,22.3624,23900.0
2012-06-27 10:05:00,22.77,22.86,22.76,22.83,23500.0,22.3525,22.4409,22.3427,22.4114,23500.0
2012-06-27 10:10:00,22.84,22.9,22.84,22.88,8000.0,22.4213,22.4802,22.4213,22.4605,8000.0
2012-06-27 10:15:00,22.88,22.9,22.86,22.87,28700.0,22.4605,22.4802,22.4409,22.4507,28700.0
2012-06-27 10:20:00,22.88,22.9,22.86,22.86,13100.0,22.4605,22.4802,22.4409,22.4409,13100.0
2012-06-27 10:25:00,22.87,22.89,22.86,22.88,5900.0,22.4507,22.4703,22.4409,22.4605,5900.0
2012-06-27 10:30:00,22.88,22.88,22.84,22.86,7800.0,22.4605,22.4605,22.4213,22.4409,7800.0
2012-06-27 10:35:00,22.86,22.89,22.83,22.88,4500.0,22.4409,22.4703,22.4114,22.4605,4500.0
2012-06-27 10:40:00,22.87,22.87,22.81,22.85,5800.0,22.4507,22.4507,22.3918,22.4311,5800.0
2012-06-27 10:45:00,22.85,22.86,22.84,22.85,2600.0,22.4311,22.4409,22.4213,22.4311,2600.0
2012-06-27 10:50:00,22.85,22.87,22.83,22.87,10300.0,22.4311,22.4507,22.4114,22.4507,10300.0
2012-06-27 10:55:00,22.87,22.91,22.85,22.9,14100.0,22.4507,22.49,22.4311,22.4802,14100.0
2012-06-27 11:00:00,22.9,22.91,22.89,22.89,9300.0,22.4802,22.49,22.4703,22.4703,9300.0
2012-06-27 11:05:00,22.9,22.9,22.88,22.89,14400.0,22.4802,22.4802,22.4605,22.4703,14400.0
2012-06-27 11:10:00,22.88,22.89,22.83,22.83,5500.0,22.4605,22.4703,22.4114,22.4114,5500.0
2012-06-27 11:15:00,22.83,22.85,22.82,22.84,7600.0,22.4114,22.4311,22.4016,22.4213,7600.0
2012-06-27 11:20:00,22.83,22.83,22.79,22.79,6500.0,22.4114,22.4114,22.3722,22.3722,6500.0
2012-06-27 11:25:00,22.79,22.79,22.76,22.79,5300.0,22.3722,22.3722,22.3427,22.3722,5300.0
2012-06-27 11:30:00,22.79,22.82,22.79,22.79,6600.0,22.3722,22.4016,22.3722,22.3722,6600.0
2012-06-27 11:35:00,22.8,22.81,22.78,22.81,8300.0,22.382,22.3918,22.3624,22.3918,8300.0
2012-06-27 11:40:00,22.8,22.83,22.79,22.82,15300.0,22.382,22.4114,22.3722,22.4016,15300.0
2012-06-27 11:45:00,22.81,22.84,22.8,22.84,9200.0,22.3918,22.4213,22.382,22.4213,9200.0
2012-06-27 11:50:00,22.83,22.83,22.82,22.83,6100.0,22.4114,22.4114,22.4016,22.4114,6100.0
2012-06-27 11:55:00,22.83,22.84,22.81,22.81,10300.0,22.4114,22.4213,22.3918,22.3918,10300.0
2012-06-27 12:00:00,22.82,22.84,22.8,22.84,3700.0,22.4016,22.4213,22.382,22.4213,3700.0
2012-06-27 12:05:00,22.84,22.85,22.83,22.83,12800.0,22.4213,22.4311,22.4114,22.4114,12800.0
2012-06-27 12:10:00,22.84,22.84,22.81,22.83,4300.0,22.4213,22.4213,22.3918,22.4114,4300.0
2012-06-27 12:15:00,22.83,22.83,22.8,22.82,5300.0,22.4114,22.4114,22.382,22.4016,5300.0
2012-06-27 12:20:00,22.82,22.83,22.81,22.81,5000.0,22.4016,22.4114,22.3918,22.3918,5000.0
2012-06-27 12:25:00,22.8,22.8,22.74,22.75,16500.0,22.382,22.382,22.3231,22.3329,16500.0
2012-06-27 12:30:00,22.75,22.76,22.72,22.76,11300.0,22.3329,22.3427,22.3035,22.3427,11300.0
2012-06-27 12:35:00,22.76,22.78,22.76,22.77,8800.0,22.3427,22.3624,22.3427,22.3525,8800.0
2012-06-27 12:40:00,22.77,22.81,22.77,22.78,9800.0,22.3525,22.3918,22.3525,22.3624,9800.0
2012-06-27 12:45:00,22.79,22.79,22.77,22.78,8800.0,22.3722,22.3722,22.3525,22.3624,8800.0
2012-06-27 12:50:00,22.78,22.83,22.78,22.8,8100.0,22.3624,22.4114,22.3624,22.382,8100.0
2012-06-27 12:55:00,22.8,22.81,22.79,22.79,3800.0,22.382,22.3918,22.3722,22.3722,3800.0
2012-06-27 13:00:00,22.8,22.81,22.77,22.79,31700.0,22.382,22.3918,22.3525,22.3722,31700.0
2012-06-27 13:05:00,22.79,22.8,22.77,22.79,19400.0,22.3722,22.382,22.3525,22.3722,19400.0
2012-06-27 13:10:00,22.79,22.81,22.78,22.81,17100.0,22.3722,22.3918,22.3624,22.3918,17100.0
2012-06-27 13:15:00,22.81,22.83,22.79,22.79,85300.0,22.3918,22.4114,22.3722,22.3722,85300.0
2012-06-27 13:20:00,22.8,22.8,22.79,22.8,9500.0,22.382,22.382,22.3722,22.382,9500.0
2012-06-27 13:25:00,22.8,22.8,22.76,22.77,10500.0,22.382,22.382,22.3427,22.3525,10500.0
2012-06-27 13:30:00,22.77,22.77,22.73,22.73,11500.0,22.3525,22.3525,22.3133,22.3133,11500.0
2012-06-27 13:35:00,22.73,22.73,22.68,22.68,13600.0,22.3133,22.3133,22.2642,22.2642,13600.0
2012-06-27 13:40:00,22.68,22.71,22.68,22.69,12600.0,22.2642,22.2936,22.2642,22.274,12600.0
2012-06-27 13:45:00,22.69,22.7,22.66,22.67,20700.0,22.274,22.2838,22.2446,22.2544,20700.0
2012-06-27 13:50:00,22.67,22.68,22.61,22.64,50500.0,22.2544,22.2642,22.1955,22.2249,50500.0
2012-06-27 13:55:00,22.64,22.69,22.64,22.68,15800.0,22.2249,22.274,22.2249,22.2642,15800.0
2012-06-27 14:00:00,22.67,22.68,22.65,22.65,10900.0,22.2544,22.2642,22.2347,22.2347,10900.0
2012-06-27 14:05:00,22.65,22.66,22.62,22.63,12400.0,22.2347,22.2446,22.2053,22.2151,12400.0
2012-06-27 14:10:00,22.63,22.66,22.6,22.6,28700.0,22.2151,22.2446,22.1857,22.1857,28700.0
2012-06-27 14:15:00,22.6,22.62,22.57,22.57,22300.0,22.1857,22.2053,22.1562,22.1562,22300.0
2012-06-27 14:20:00,22.57,22.61,22.57,22.59,8500.0,22.1562,22.1955,22.1562,22.1758,8500.0
2012-06-27 14:25:00,22.59,22.65,22.59,22.64,11700.0,22.1758,22.2347,22.1758,22.2249,11700.0
2012-06-27 14:30:00,22.64,22.67,22.59,22.66,27100.0,22.2249,22.2544,22.1758,22.2446,27100.0
2012-06-27 14:35:00,22.66,22.71,22.66,22.71,19500.0,22.2446,22.2936,22.2446,22.2936,19500.0
2012-06-27 14:40:00,22.7,22.73,22.7,22.73,9000.0,22.2838,22.3133,22.2838,22.3133,9000.0
2012-06-27 14:45:00,22.73,22.78,22.73,22.74,20100.0,22.3133,22.3624,22.3133,22.3231,20100.0
2012-06-27 14:50:00,22.73,22.79,22.73,22.78,20700.0,22.3133,22.3722,22.3133,22.3624,20700.0
2012-06-27 14:55:00,22.78,22.79,22.72,22.75,59400.0,22.3624,22.3722,22.3035,22.3329,59400.0
2012-06-27 15:00:00,22.75,22.79,22.74,22.79,23100.0,22.3329,22.3722,22.3231,22.3722,23100.0
2012-06-27 15:05:00,22.79,22.81,22.79,22.8,17900.0,22.3722,22.3918,22.3722,22.382,17900.0
2012-06-27 15:10:00,22.79,22.83,22.79,22.82,25900.0,22.3722,22.4114,22.3722,22.4016,25900.0
2012-06-27 15:15:00,22.82,22.86,22.82,22.85,18500.0,22.4016,22.4409,22.4016,22.4311,18500.0
2012-06-27 15:20:00,22.85,22.88,22.84,22.88,30800.0,22.4311,22.4605,22.4213,22.4605,30800.0
2012-06-27 15:25:00,22.87,22.89,22.83,22.88,28200.0,22.4507,22.4703,22.4114,22.4605,28200.0
2012-06-27 15:30:00,22.88,22.91,22.86,22.91,24200.0,22.4605,22.49,22.4409,22.49,24200.0
2012-06-27 15:35:00,22.91,22.95,22.9,22.95,34700.0,22.49,22.5292,22.4802,22.5292,34700.0
2012-06-27 15:40:00,22.94,22.98,22.94,22.97,38400.0,22.5194,22.5587,22.5194,22.5489,38400.0
2012-06-27 15:45:00,22.96,22.96,22.92,22.92,39000.0,22.5391,22.5391,22.4998,22.4998,39000.0
2012-06-27 15:50:00,22.92,22.93,22.9,22.91,34900.0,22.4998,22.5096,22.4802,22.49,34900.0
2012-06-27 15:55:00,22.91,22.92,22.9,22.92,50100.0,22.49,22.4998,22.4802,22.4998,50100.0
2012-06-28 09:30:00,22.76,22.77,22.66,22.71,14700.0,22.3427,22.3525,22.2446,22.2936,14700.0
2012-06-28 09:35:00,22.72,22.8,22.65,22.8,7500.0,22.3035,22.382,22.2347,22.382,7500.0
2012-06-28 09:40:00,22.79,22.89,22.77,22.88,9400.0,22.3722,22.4703,22.3525,22.4605,9400.0
2012-06-28 09:45:00,22.88,22.99,22.87,22.99,14900.0,22.4605,22.5685,22.4507,22.5685,14900.0
2012-06-28 09:50:00,22.99,23.02,22.93,22.93,23900.0,22.5685,22.598,22.5096,22.5096,23900.0
2012-06-28 09:55:00,22.93,22.95,22.88,22.94,16000.0,22.5096,22.5292,22.4605,22.5194,16000.0
2012-06-28 10:00:00,22.93,22.95,22.86,22.89,12700.0,22.5096,22.5292,22.4409,22.4703,12700.0
2012-06-28 10:05:00,22.89,22.9,22.67,22.8,29900.0,22.4703,22.4802,22.2544,22.382,29900.0
2012-06-28 10:10:00,22.8,22.91,22.79,22.87,23300.0,22.382,22.49,22.3722,22.4507,23300.0
2012-06-28 10:15:00,22.88,23.04,22.88,23.04,43300.0,22.4605,22.6176,22.4605,22.6176,43300.0
2012-06-28 10:20:00,23.04,23.07,23.0,23.03,16900.0,22.6176,22.647,22.5783,22.6078,16900.0
2012-06-28 10:25:00,23.02,23.04,22.87,22.87,23300.0,22.598,22.6176,22.4507,22.4507,23300.0
2012-06-28 10:30:00,22.87,22.87,22.83,22.85,9600.0,22.4507,22.4507,22.4114,22.4311,9600.0
2012-06-28 10:35:00,22.84,22.84,22.78,22.82,11400.0,22.4213,22.4213,22.3624,22.4016,11400.0
2012-06-28 10:40:00,22.83,22.88,22.81,22.86,21800.0,22.4114,22.4605,22.3918,22.4409,21800.0
2012-06-28 10:45:00,22.87,22.91,22.86,22.91,5400.0,22.4507,22.49,22.4409,22.49,5400.0
2012-06-28 10:50:00,22.91,22.93,22.9,22.92,12100.0,22.49,22.5096,22.4802,22.4998,12100.0
2012-06-28 10:55:00,22.91,22.97,22.9,22.97,12300.0,22.49,22.5489,22.4802,22.5489,12300.0
2012-06-28 11:00:00,22.96,22.96,22.91,22.92,14000.0,22.5391,22.5391,22.49,22.4998,14000.0
2012-06-28 11:05:00,22.92,22.95,22.92,22.94,10200.0,22.4998,22.5292,22.4998,22.5194,10200.0
2012-06-28 11:10:00,22.94,23.01,22.94,23.0,39700.0,22.5194,22.5881,22.5194,22.5783,39700.0
2012-06-28 11:15:00,23.0,23.02,23.0,23.02,17800.0,22.5783,22.598,22.5783,22.598,17800.0
2012-06-28 11:20:00,23.01,23.04,23.01,23.04,35800.0,22.5881,22.6176,22.5881,22.6176,35800.0
2012-06-28 11:25:00,23.04,23.05,23.03,23.04,12000.0,22.6176,22.6274,22.6078,22.6176,12000.0
2012-06-28 11:30:00,23.05,23.06,23.04,23.04,9500.0,22.6274,22.6372,22.6176,22.6176,9500.0
2012-06-28 11:35:00,23.04,23.06,23.03,23.05,12100.0,22.6176,22.6372,22.6078,22.6274,12100.0
2012-06-28 11:40:00,23.04,23.06,23.04,23.05,6600.0,22.6176,22.6372,22.6176,22.6274,6600.0
2012-06-28 11:45:00,23.05,23.07,23.04,23.07,8700.0,22.6274,22.647,22.6176,22.647,8700.0
2012-06-28 11:50:00,23.07,23.07,23.05,23.06,6500.0,22.647,22.647,22.6274,22.6372,6500.0
2012-06-28 11:55:00,23.06,23.1,23.06,23.1,8800.0,22.6372,22.6765,22.6372,22.6765,8800.0
2012-06-28 12:00:00,23.09,23.1,23.09,23.09,7100.0,22.6667,22.6765,22.6667,22.6667,7100.0
2012-06-28 12:05:00,23.1,23.13,23.09,23.12,27200.0,22.6765,22.7059,22.6667,22.6961,27200.0
2012-06-28 12:10:00,23.11,23.12,23.05,23.05,11800.0,22.6863,22.6961,22.6274,22.6274,11800.0
2012-06-28 12:15:00,23.05,23.07,23.04,23.06,28100.0,22.6274,22.647,22.6176,22.6372,28100.0
2012-06-28 12:20:00,23.05,23.06,23.01,23.02,11000.0,22.6274,22.6372,22.5881,22.598,11000.0
2012-06-28 12:25:00,23.02,23.05,23.01,23.05,8500.0,22.598,22.6274,22.5881,22.6274,8500.0
2012-06-28 12:30:00,23.06,23.08,23.04,23.05,8400.0,22.6372,22.6569,22.6176,22.6274,8400.0
2012-06-28 12:35:00,23.04,23.08,23.04,23.07,8700.0,22.6176,22.6569,22.6176,22.647,8700.0
2012-06-28 12:40:00,23.07,23.08,23.05,23.05,8700.0,22.647,22.6569,22.6274,22.6274,8700.0
2012-06-28 12:45:00,23.05,23.12,23.05,23.1,77300.0,22.6274,22.6961,22.6274,22.6765,77300.0
2012-06-28 12:50:00,23.1,23.13,23.09,23.12,10100.0,22.6765,22.7059,22.6667,22.6961,10100.0
2012-06-28 12:55:00,23.11,23.14,23.1,23.13,30500.0,22.6863,22.7158,22.6765,22.7059,30500.0
2012-06-28 13:00:00,23.13,23.15,23.11,23.15,17800.0,22.7059,22.7256,22.6863,22.7256,17800.0
2012-06-28 13:05:00,23.14,23.16,23.13,23.14,42600.0,22.7158,22.7354,22.7059,22.7158,42600.0
2012-06-28 13:10:00,23.13,23.13,23.11,23.12,10500.0,22.7059,22.7059,22.6863,22.6961,10500.0
2012-06-28 13:15:00,23.11,23.12,23.1,23.11,11900.0,22.6863,22.6961,22.6765,22.6863,11900.0
2012-06-28 13:20:00,23.11,23.13,23.1,23.13,13000.0,22.6863,22.7059,22.6765,22.7059,13000.0
2012-06-28 13:25:00,23.13,23.15,23.1,23.1,28700.0,22.7059,22.7256,22.6765,22.6765,28700.0
2012-06-28 13:30:00,23.11,23.12,23.1,23.12,11200.0,22.6863,22.6961,22.6765,22.6961,11200.0
2012-06-28 13:35:00,23.12,23.13,23.09,23.1,17700.0,22.6961,22.7059,22.6667,22.6765,17700.0
2012-06-28 13:40:00,23.11,23.12,23.08,23.1,20600.0,22.6863,22.6961,22.6569,22.6765,20600.0
2012-06-28 13:45:00,23.11,23.12,23.06,23.07,21700.0,22.6863,22.6961,22.6372,22.647,21700.0
2012-06-28 13:50:00,23.07,23.09,23.07,23.09,13600.0,22.647,22.6667,22.647,22.6667,13600.0
2012-06-28 13:55:00,23.09,23.13,23.09,23.13,10600.0,22.6667,22.7059,22.6667,22.7059,10600.0
2012-06-28 14:00:00,23.13,23.14,23.12,23.13,6400.0,22.7059,22.7158,22.6961,22.7059,6400.0
2012-06-28 14:05:00,23.14,23.14,23.11,23.11,8200.0,22.7158,22.7158,22.6863,22.6863,8200.0
2012-06-28 14:10:00,23.11,23.14,23.1,23.14,8300.0,22.6863,22.7158,22.6765,22.7158,8300.0
2012-06-28 14:15:00,23.15,23.18,23.11,23.17,54700.0,22.7256,22.755,22.6863,22.7452,54700.0
2012-06-28 14:20:00,23.17,23.19,23.14,23.15,17300.0,22.7452,22.7648,22.7158,22.7256,17300.0
2012-06-28 14:25:00,23.15,23.21,23.15,23.21,55300.0,22.7256,22.7845,22.7256,22.7845,55300.0
2012-06-28 14:30:00,23.21,23.26,23.21,23.25,59800.0,22.7845,22.8336,22.7845,22.8237,59800.0
2012-06-28 14:35:00,23.26,23.36,23.26,23.31,78600.0,22.8336,22.9317,22.8336,22.8826,78600.0
2012-06-28 14:40:00,23.3,23.36,23.3,23.34,45100.0,22.8728,22.9317,22.8728,22.9121,45100.0
2012-06-28 14:45:00,23.34,23.38,23.32,23.38,37200.0,22.9121,22.9514,22.8925,22.9514,37200.0
2012-06-28 14:50:00,23.38,23.39,23.36,23.36,36200.0,22.9514,22.9612,22.9317,22.9317,36200.0
2012-06-28 14:55:00,23.35,23.39,23.32,23.36,35000.0,22.9219,22.9612,22.8925,22.9317,35000.0
2012-06-28 15:00:00,23.36,23.39,23.34,23.35,23700.0,22.9317,22.9612,22.9121,22.9219,23700.0
2012-06-28 15:05:00,23.34,23.36,23.29,23.35,32900.0,22.9121,22.9317,22.863,22.9219,32900.0
2012-06-28 15:10:00,23.35,23.36,23.3,23.32,33300.0,22.9219,22.9317,22.8728,22.8925,33300.0
2012-06-28 15:15:00,23.31,23.32,23.3,23.3,14100.0,22.8826,22.8925,22.8728,22.8728,14100.0
2012-06-28 15:20:00,23.3,23.4,23.29,23.32,37800.0,22.8728,22.971,22.863,22.8925,37800.0
2012-06-28 15:25:00,23.32,23.37,23.31,23.37,36700.0,22.8925,22.9415,22.8826,22.9415,36700.0
2012-06-28 15:30:00,23.37,23.5,23.34,23.46,59700.0,22.9415,23.0692,22.9121,23.0299,59700.0
2012-06-28 15:35:00,23.44,23.54,23.43,23.51,41500.0,23.0103,23.1084,23.0004,23.079,41500.0
2012-06-28 15:40:00,23.52,23.54,23.44,23.45,35500.0,23.0888,23.1084,23.0103,23.0201,35500.0
2012-06-28 15:45:00,23.46,23.54,23.46,23.54,58400.0,23.0299,23.1084,23.0299,23.1084,58400.0
2012-06-28 15:50:00,23.54,23.57,23.53,23.54,65600.0,23.1084,23.1379,23.0986,23.1084,65600.0
2012-06-28 15:55:00,23.54,23.57,23.53,23.54,150900.0,23.1084,23.1379,23.0986,23.1084,150900.0
2012-06-29 09:30:00,23.82,23.82,23.65,23.77,56200.0,23.3833,23.3833,23.2164,23.3342,56200.0
2012-06-29 09:35:00,23.77,23.86,23.71,23.85,32500.0,23.3342,23.4226,23.2753,23.4127,32500.0
2012-06-29 09:40:00,23.85,23.86,23.8,23.82,18100.0,23.4127,23.4226,23.3637,23.3833,18100.0
2012-06-29 09:45:00,23.83,23.83,23.73,23.75,31600.0,23.3931,23.3931,23.2949,23.3146,31600.0
2012-06-29 09:50:00,23.75,23.77,23.72,23.72,17000.0,23.3146,23.3342,23.2851,23.2851,17000.0
2012-06-29 09:55:00,23.73,23.75,23.66,23.72,22400.0,23.2949,23.3146,23.2262,23.2851,22400.0
2012-06-29 10:00:00,23.73,23.76,23.73,23.75,23200.0,23.2949,23.3244,23.2949,23.3146,23200.0
2012-06-29 10:05:00,23.75,23.76,23.7,23.73,36000.0,23.3146,23.3244,23.2655,23.2949,36000.0
2012-06-29 10:10:00,23.74,23.78,23.72,23.72,43200.0,23.3048,23.344,23.2851,23.2851,43200.0
2012-06-29 10:15:00,23.72,23.8,23.71,23.8,42800.0,23.2851,23.3637,23.2753,23.3637,42800.0
2012-06-29 10:20:00,23.79,23.8,23.67,23.67,35300.0,23.3538,23.3637,23.236,23.236,35300.0
2012-06-29 10:25:00,23.68,23.73,23.63,23.73,61900.0,23.2459,23.2949,23.1968,23.2949,61900.0
2012-06-29 10:30:00,23.73,23.73,23.61,23.63,64700.0,23.2949,23.2949,23.1771,23.1968,64700.0
2012-06-29 10:35:00,23.63,23.69,23.6,23.69,26000.0,23.1968,23.2557,23.1673,23.2557,26000.0
2012-06-29 10:40:00,23.7,23.72,23.69,23.71,32900.0,23.2655,23.2851,23.2557,23.2753,32900.0
2012-06-29 10:45:00,23.71,23.72,23.68,23.69,57200.0,23.2753,23.2851,23.2459,23.2557,57200.0
2012-06-29 10:50:00,23.7,23.72,23.68,23.69,13900.0,23.2655,23.2851,23.2459,23.2557,13900.0
2012-06-29 10:55:00,23.68,23.73,23.68,23.73,14700.0,23.2459,23.2949,23.2459,23.2949,14700.0
2012-06-29 11:00:00,23.74,23.75,23.7,23.72,15800.0,23.3048,23.3146,23.2655,23.2851,15800.0
2012-06-29 11:05:00,23.71,23.75,23.71,23.72,14600.0,23.2753,23.3146,23.2753,23.2851,14600.0
2012-06-29 11:10:00,23.73,23.75,23.72,23.72,28300.0,23.2949,23.3146,23.2851,23.2851,28300.0
2012-06-29 11:15:00,23.71,23.76,23.71,23.75,10400.0,23.2753,23.3244,23.2753,23.3146,10400.0
2012-06-29 11:20:00,23.76,23.76,23.74,23.75,17800.0,23.3244,23.3244,23.3048,23.3146,17800.0
2012-06-29 11:25:00,23.75,23.76,23.73,23.76,18500.0,23.3146,23.3244,23.2949,23.3244,18500.0
2012-06-29 11:30:00,23.76,23.77,23.74,23.76,11100.0,23.3244,23.3342,23.3048,23.3244,11100.0
2012-06-29 11:35:00,23.76,23.82,23.76,23.81,13500.0,23.3244,23.3833,23.3244,23.3735,13500.0
2012-06-29 11:40:00,23.82,23.84,23.8,23.82,25400.0,23.3833,23.4029,23.3637,23.3833,25400.0
2012-06-29 11:45:00,23.82,23.83,23.8,23.81,14600.0,23.3833,23.3931,23.3637,23.3735,14600.0
2012-06-29 11:50:00,23.81,23.86,23.8,23.86,19700.0,23.3735,23.4226,23.3637,23.4226,19700.0
2012-06-29 11:55:00,23.86,23.89,23.85,23.88,26800.0,23.4226,23.452,23.4127,23.4422,26800.0
2012-06-29 12:00:00,23.89,23.92,23.89,23.9,15600.0,23.452,23.4815,23.452,23.4618,15600.0
2012-06-29 12:05:00,23.91,23.91,23.87,23.88,24600.0,23.4716,23.4716,23.4324,23.4422,24600.0
2012-06-29 12:10:00,23.88,23.89,23.86,23.87,21600.0,23.4422,23.452,23.4226,23.4324,21600.0
2012-06-29 12:15:00,23.86,23.87,23.86,23.87,5000.0,23.4226,23.4324,23.4226,23.4324,5000.0
2012-06-29 12:20:00,23.86,23.87,23.85,23.87,21900.0,23.4226,23.4324,23.4127,23.4324,21900.0
2012-06-29 12:25:00,23.88,23.92,23.88,23.92,16700.0,23.4422,23.4815,23.4422,23.4815,16700.0
2012-06-29 12:30:00,23.91,23.92,23.87,23.88,11800.0,23.4716,23.4815,23.4324,23.4422,11800.0
2012-06-29 12:35:00,23.89,23.92,23.88,23.92,11300.0,23.452,23.4815,23.4422,23.4815,11300.0
2012-06-29 12:40:00,23.91,23.92,23.9,23.9,13700.0,23.4716,23.4815,23.4618,23.4618,13700.0
2012-06-29 12:45:00,23.9,23.91,23.87,23.88,12900.0,23.4618,23.4716,23.4324,23.4422,12900.0
2012-06-29 12:50:00,23.87,23.87,23.85,23.85,9600.0,23.4324,23.4324,23.4127,23.4127,9600.0
2012-06-29 12:55:00,23.85,23.91,23.83,23.91,26000.0,23.4127,23.4716,23.3931,23.4716,26000.0
2012-06-29 13:00:00,23.91,23.92,23.91,23.92,9000.0,23.4716,23.4815,23.4716,23.4815,9000.0
2012-06-29 13:05:00,23.92,23.94,23.91,23.94,17100.0,23.4815,23.5011,23.4716,23.5011,17100.0
2012-06-29 13:10:00,23.94,23.94,23.92,23.92,7200.0,23.5011,23.5011,23.4815,23.4815,7200.0
2012-06-29 13:15:00,23.93,23.95,23.9,23.95,75800.0,23.4913,23.5109,23.4618,23.5109,75800.0
2012-06-29 13:20:00,23.94,23.95,23.92,23.92,19400.0,23.5011,23.5109,23.4815,23.4815,19400.0
2012-06-29 13:25:00,23.93,23.93,23.86,23.87,27000.0,23.4913,23.4913,23.4226,23.4324,27000.0
2012-06-29 13:30:00,23.87,23.9,23.86,23.89,14300.0,23.4324,23.4618,23.4226,23.452,14300.0
2012-06-29 13:35:00,23.89,23.91,23.88,23.91,19700.0,23.452,23.4716,23.4422,23.4716,19700.0
2012-06-29 13:40:00,23.91,23.99,23.9,23.98,45500.0,23.4716,23.5502,23.4618,23.5404,45500.0
2012-06-29 13:45:00,23.98,24.02,23.98,24.0,50800.0,23.5404,23.5796,23.5404,23.56,50800.0
2012-06-29 13:50:00,24.01,24.01,23.96,23.98,23300.0,23.5698,23.5698,23.5207,23.5404,23300.0
2012-06-29 13:55:00,23.98,23.99,23.95,23.96,12500.0,23.5404,23.5502,23.5109,23.5207,12500.0
2012-06-29 14:00:00,23.96,23.98,23.95,23.95,10800.0,23.5207,23.5404,23.5109,23.5109,10800.0
2012-06-29 14:05:00,23.96,23.97,23.94,23.94,9500.0,23.5207,23.5305,23.5011,23.5011,9500.0
2012-06-29 14:10:00,23.94,23.95,23.93,23.94,8500.0,23.5011,23.5109,23.4913,23.5011,8500.0
2012-06-29 14:15:00,23.93,23.95,23.93,23.95,13500.0,23.4913,23.5109,23.4913,23.5109,13500.0
2012-06-29 14:20:00,23.94,23.95,23.94,23.95,5600.0,23.5011,23.5109,23.5011,23.5109,5600.0
2012-06-29 14:25:00,23.95,24.02,23.94,24.01,22400.0,23.5109,23.5796,23.5011,23.5698,22400.0
2012-06-29 14:30:00,24.01,24.02,24.0,24.0,19900.0,23.5698,23.5796,23.56,23.56,19900.0
2012-06-29 14:35:00,24.0,24.01,23.99,24.0,14300.0,23.56,23.5698,23.5502,23.56,14300.0
2012-06-29 14:40:00,24.0,24.02,23.99,24.02,66300.0,23.56,23.5796,23.5502,23.5796,66300.0
2012-06-29 14:45:00,24.01,24.02,24.0,24.01,23700.0,23.5698,23.5796,23.56,23.5698,23700.0
2012-06-29 14:50:00,24.02,24.02,23.99,24.01,20300.0,23.5796,23.5796,23.5502,23.5698,20300.0
2012-06-29 14:55:00,24.01,24.04,24.01,24.04,33200.0,23.5698,23.5993,23.5698,23.5993,33200.0
2012-06-29 15:00:00,24.04,24.04,24.03,24.04,20000.0,23.5993,23.5993,23.5894,23.5993,20000.0
2012-06-29 15:05:00,24.04,24.04,24.03,24.03,23100.0,23.5993,23.5993,23.5894,23.5894,23100.0
2012-06-29 15:10:00,24.04,24.04,24.02,24.02,33200.0,23.5993,23.5993,23.5796,23.5796,33200.0
2012-06-29 15:15:00,24.02,24.03,23.99,23.99,27500.0,23.5796,23.5894,23.5502,23.5502,27500.0
2012-06-29 15:20:00,23.99,24.0,23.99,23.99,25300.0,23.5502,23.56,23.5502,23.5502,25300.0
2012-06-29 15:25:00,24.0,24.0,23.99,24.0,17300.0,23.56,23.56,23.5502,23.56,17300.0
2012-06-29 15:30:00,23.99,24.01,23.98,23.98,52700.0,23.5502,23.5698,23.5404,23.5404,52700.0
2012-06-29 15:35:00,23.99,24.03,23.98,23.99,40400.0,23.5502,23.5894,23.5404,23.5502,40400.0
2012-06-29 15:40:00,24.0,24.01,23.97,24.01,28500.0,23.56,23.5698,23.5305,23.5698,28500.0
2012-06-29 15:45:00,24.01,24.04,23.99,24.01,74800.0,23.5698,23.5993,23.5502,23.5698,74800.0
2012-06-29 15:50:00,24.02,24.05,24.01,24.03,83400.0,23.5796,23.6091,23.5698,23.5894,83400.0
2012-06-29 15:55:00,24.02,24.07,24.01,24.07,121900.0,23.5796,23.6287,23.5698,23.6287,121900.0
2012-07-02 09:30:00,24.13,24.16,23.99,24.12,34000.0,23.6876,23.7171,23.5502,23.6778,34000.0
2012-07-02 09:35:00,24.11,24.18,24.08,24.14,15800.0,23.668,23.7367,23.6385,23.6974,15800.0
2012-07-02 09:40:00,24.12,24.2,24.12,24.19,15100.0,23.6778,23.7563,23.6778,23.7465,15100.0
2012-07-02 09:45:00,24.19,24.25,24.17,24.17,18600.0,23.7465,23.8054,23.7269,23.7269,18600.0
2012-07-02 09:50:00,24.17,24.19,24.08,24.09,30700.0,23.7269,23.7465,23.6385,23.6483,30700.0
2012-07-02 09:55:00,24.07,24.1,24.03,24.1,47500.0,23.6287,23.6582,23.5894,23.6582,47500.0
2012-07-02 10:00:00,24.09,24.09,23.86,23.88,113000.0,23.6483,23.6483,23.4226,23.4422,113000.0
2012-07-02 10:05:00,23.88,23.91,23.76,23.86,21900.0,23.4422,23.4716,23.3244,23.4226,21900.0
2012-07-02 10:10:00,23.86,23.86,23.8,23.85,19200.0,23.4226,23.4226,23.3637,23.4127,19200.0
2012-07-02 10:15:00,23.84,23.95,23.83,23.94,19000.0,23.4029,23.5109,23.3931,23.5011,19000.0
2012-07-02 10:20:00,23.92,23.94,23.9,23.9,14900.0,23.4815,23.5011,23.4618,23.4618,14900.0
2012-07-02 10:25:00,23.91,23.91,23.85,23.88,22900.0,23.4716,23.4716,23.4127,23.4422,22900.0
2012-07-02 10:30:00,23.89,23.91,23.86,23.87,12600.0,23.452,23.4716,23.4226,23.4324,12600.0
2012-07-02 10:35:00,23.86,23.89,23.86,23.88,11000.0,23.4226,23.452,23.4226,23.4422,11000.0
2012-07-02 10:40:00,23.88,23.96,23.88,23.93,15000.0,23.4422,23.5207,23.4422,23.4913,15000.0
2012-07-02 10:45:00,23.93,24.07,23.93,24.07,48100.0,23.4913,23.6287,23.4913,23.6287,48100.0
2012-07-02 10:50:00,24.07,24.1,24.04,24.05,31300.0,23.6287,23.6582,23.5993,23.6091,31300.0
2012-07-02 10:55:00,24.05,24.12,24.04,24.12,39200.0,23.6091,23.6778,23.5993,23.6778,39200.0
2012-07-02 11:00:00,24.12,24.12,24.09,24.11,21000.0,23.6778,23.6778,23.6483,23.668,21000.0
2012-07-02 11:05:00,24.11,24.12,24.09,24.1,18100.0,23.668,23.6778,23.6483,23.6582,18100.0
2012-07-02 11:10:00,24.1,24.12,24.09,24.11,44600.0,23.6582,23.6778,23.6483,23.668,44600.0
2012-07-02 11:15:00,24.1,24.16,24.1,24.12,58400.0,23.6582,23.7171,23.6582,23.6778,58400.0
2012-07-02 11:20:00,24.12,24.18,24.11,24.15,25700.0,23.6778,23.7367,23.668,23.7072,25700.0
2012-07-02 11:25:00,24.15,24.15,24.14,24.15,15700.0,23.7072,23.7072,23.6974,23.7072,15700.0
2012-07-02 11:30:00,24.15,24.17,24.14,24.16,16000.0,23.7072,23.7269,23.6974,23.7171,16000.0
2012-07-02 11:35:00,24.16,24.19,24.13,24.15,31800.0,23.7171,23.7465,23.6876,23.7072,31800.0
2012-07-02 11:40:00,24.15,24.15,24.11,24.11,17300.0,23.7072,23.7072,23.668,23.668,17300.0
2012-07-02 11:45:00,24.12,24.12,24.05,24.05,12800.0,23.6778,23.6778,23.6091,23.6091,12800.0
2012-07-02 11:50:00,24.05,24.05,24.0,24.0,25500.0,23.6091,23.6091,23.56,23.56,25500.0
2012-07-02 11:55:00,24.01,24.01,23.99,23.99,10500.0,23.5698,23.5698,23.5502,23.5502,10500.0
2012-07-02 12:00:00,23.99,23.99,23.96,23.97,12700.0,23.5502,23.5502,23.5207,23.5305,12700.0
2012-07-02 12:05:00,23.98,23.98,23.94,23.95,12400.0,23.5404,23.5404,23.5011,23.5109,12400.0
2012-07-02 12:10:00,23.95,24.0,23.95,23.99,13100.0,23.5109,23.56,23.5109,23.5502,13100.0
2012-07-02 12:15:00,24.0,24.0,23.93,23.93,43200.0,23.56,23.56,23.4913,23.4913,43200.0
2012-07-02 12:20:00,23.93,23.98,23.92,23.98,47700.0,23.4913,23.5404,23.4815,23.5404,47700.0
2012-07-02 12:25:00,23.98,23.99,23.96,23.97,21700.0,23.5404,23.5502,23.5207,23.5305,21700.0
2012-07-02 12:30:00,23.97,23.99,23.94,23.94,15500.0,23.5305,23.5502,23.5011,23.5011,15500.0
2012-07-02 12:35:00,23.95,23.97,23.95,23.96,9900.0,23.5109,23.5305,23.5109,23.5207,9900.0
2012-07-02 12:40:00,23.96,23.96,23.91,23.91,14200.0,23.5207,23.5207,23.4716,23.4716,14200.0
2012-07-02 12:45:00,23.91,23.91,23.89,23.9,21200.0,23.4716,23.4716,23.452,23.4618,21200.0
2012-07-02 12:50:00,23.91,23.94,23.88,23.88,38800.0,23.4716,23.5011,23.4422,23.4422,38800.0
2012-07-02 12:55:00,23.89,23.91,23.87,23.87,20300.0,23.452,23.4716,23.4324,23.4324,20300.0
2012-07-02 13:00:00,23.88,23.88,23.84,23.84,19700.0,23.4422,23.4422,23.4029,23.4029,19700.0
2012-07-02 13:05:00,23.84,23.84,23.83,23.83,5800.0,23.4029,23.4029,23.3931,23.3931,5800.0
2012-07-02 13:10:00,23.83,23.84,23.8,23.82,33000.0,23.3931,23.4029,23.3637,23.3833,33000.0
2012-07-02 13:15:00,23.81,23.88,23.8,23.88,25000.0,23.3735,23.4422,23.3637,23.4422,25000.0
2012-07-02 13:20:00,23.88,23.88,23.87,23.88,6400.0,23.4422,23.4422,23.4324,23.4422,6400.0
2012-07-02 13:25:00,23.88,23.88,23.81,23.81,19900.0,23.4422,23.4422,23.3735,23.3735,19900.0
2012-07-02 13:30:00,23.82,23.83,23.81,23.83,11300.0,23.3833,23.3931,23.3735,23.3931,11300.0
2012-07-02 13:35:00,23.83,23.84,23.82,23.82,8200.0,23.3931,23.4029,23.3833,23.3833,8200.0
2012-07-02 13:40:00,23.82,23.82,23.77,23.78,9300.0,23.3833,23.3833,23.3342,23.344,9300.0
2012-07-02 13:45:00,23.79,23.79,23.76,23.76,8300.0,23.3538,23.3538,23.3244,23.3244,8300.0
2012-07-02 13:50:00,23.76,23.78,23.76,23.78,21600.0,23.3244,23.344,23.3244,23.344,21600.0
2012-07-02 13:55:00,23.79,23.82,23.79,23.81,16200.0,23.3538,23.3833,23.3538,23.3735,16200.0
2012-07-02 14:00:00,23.81,23.81,23.77,23.79,28600.0,23.3735,23.3735,23.3342,23.3538,28600.0
2012-07-02 14:05:00,23.79,23.83,23.78,23.83,16100.0,23.3538,23.3931,23.344,23.3931,16100.0
2012-07-02 14:10:00,23.82,23.86,23.82,23.85,7400.0,23.3833,23.4226,23.3833,23.4127,7400.0
2012-07-02 14:15:00,23.86,23.9,23.85,23.87,23200.0,23.4226,23.4618,23.4127,23.4324,23200.0
2012-07-02 14:20:00,23.87,23.9,23.87,23.87,11500.0,23.4324,23.4618,23.4324,23.4324,11500.0
2012-07-02 14:25:00,23.88,23.89,23.86,23.86,10000.0,23.4422,23.452,23.4226,23.4226,10000.0
2012-07-02 14:30:00,23.87,23.88,23.84,23.84,13200.0,23.4324,23.4422,23.4029,23.4029,13200.0
2012-07-02 14:35:00,23.84,23.87,23.83,23.84,10500.0,23.4029,23.4324,23.3931,23.4029,10500.0
2012-07-02 14:40:00,23.83,23.85,23.82,23.82,11700.0,23.3931,23.4127,23.3833,23.3833,11700.0
2012-07-02 14:45:00,23.82,23.82,23.79,23.79,13300.0,23.3833,23.3833,23.3538,23.3538,13300.0
2012-07-02 14:50:00,23.8,23.8,23.79,23.8,2900.0,23.3637,23.3637,23.3538,23.3637,2900.0
2012-07-02 14:55:00,23.79,23.83,23.79,23.81,18000.0,23.3538,23.3931,23.3538,23.3735,18000.0
2012-07-02 15:00:00,23.8,23.83,23.8,23.83,14400.0,23.3637,23.3931,23.3637,23.3931,14400.0
2012-07-02 15:05:00,23.83,23.83,23.79,23.79,24600.0,23.3931,23.3931,23.3538,23.3538,24600.0
2012-07-02 15:10:00,23.79,23.8,23.76,23.79,12700.0,23.3538,23.3637,23.3244,23.3538,12700.0
2012-07-02 15:15:00,23.79,23.81,23.78,23.8,14600.0,23.3538,23.3735,23.344,23.3637,14600.0
2012-07-02 15:20:00,23.81,23.82,23.8,23.82,13700.0,23.3735,23.3833,23.3637,23.3833,13700.0
2012-07-02 15:25:00,23.82,23.83,23.82,23.83,18800.0,23.3833,23.3931,23.3833,23.3931,18800.0
2012-07-02 15:30:00,23.83,23.89,23.82,23.89,40900.0,23.3931,23.452,23.3833,23.452,40900.0
2012-07-02 15:35:00,23.89,23.94,23.88,23.9,42000.0,23.452,23.5011,23.4422,23.4618,42000.0
2012-07-02 15:40:00,23.9,23.91,23.87,23.87,21000.0,23.4618,23.4716,23.4324,23.4324,21000.0
2012-07-02 15:45:00,23.87,23.9,23.86,23.9,39500.0,23.4324,23.4618,23.4226,23.4618,39500.0
2012-07-02 15:50:00,23.89,23.91,23.89,23.9,38500.0,23.452,23.4716,23.452,23.4618,38500.0
2012-07-02 15:55:00,23.9,23.92,23.88,23.88,118800.0,23.4618,23.4815,23.4422,23.4422,118800.0
2012-07-03 09:30:00,23.85,23.9,23.71,23.76,31000.0,23.4127,23.4618,23.2753,23.3244,31000.0
2012-07-03 09:35:00,23.76,23.8,23.75,23.78,8700.0,23.3244,23.3637,23.3146,23.344,8700.0
2012-07-03 09:40:00,23.79,23.83,23.78,23.83,18400.0,23.3538,23.3931,23.344,23.3931,18400.0
2012-07-03 09:45:00,23.83,23.94,23.83,23.94,11000.0,23.3931,23.5011,23.3931,23.5011,11000.0
2012-07-03 09:50:00,23.94,24.02,23.92,24.0,13600.0,23.5011,23.5796,23.4815,23.56,13600.0
2012-07-03 09:55:00,24.0,24.02,23.98,23.99,12400.0,23.56,23.5796,23.5404,23.5502,12400.0
2012-07-03 10:00:00,24.0,24.04,23.97,23.99,30800.0,23.56,23.5993,23.5305,23.5502,30800.0
2012-07-03 10:05:00,23.98,23.99,23.92,23.93,24300.0,23.5404,23.5502,23.4815,23.4913,24300.0
2012-07-03 10:10:00,23.92,23.94,23.91,23.93,40400.0,23.4815,23.5011,23.4716,23.4913,40400.0
2012-07-03 10:15:00,23.93,23.93,23.88,23.89,16700.0,23.4913,23.4913,23.4422,23.452,16700.0
2012-07-03 10:20:00,23.89,23.9,23.87,23.9,19500.0,23.452,23.4618,23.4324,23.4618,19500.0
2012-07-03 10:25:00,23.9,23.91,23.87,23.88,33000.0,23.4618,23.4716,23.4324,23.4422,33000.0
2012-07-03 10:30:00,23.87,23.89,23.87,23.88,33900.0,23.4324,23.452,23.4324,23.4422,33900.0
2012-07-03 10:35:00,23.88,23.9,23.87,23.89,38800.0,23.4422,23.4618,23.4324,23.452,38800.0
2012-07-03 10:40:00,23.89,23.91,23.86,23.86,49100.0,23.452,23.4716,23.4226,23.4226,49100.0
2012-07-03 10:45:00,23.85,23.87,23.84,23.84,21600.0,23.4127,23.4324,23.4029,23.4029,21600.0
2012-07-03 10:50:00,23.84,23.84,23.82,23.84,25000.0,23.4029,23.4029,23.3833,23.4029,25000.0
2012-07-03 10:55:00,23.84,23.84,23.81,23.82,25400.0,23.4029,23.4029,23.3735,23.3833,25400.0
2012-07-03 11:00:00,23.83,23.83,23.78,23.8,55600.0,23.3931,23.3931,23.344,23.3637,55600.0
2012-07-03 11:05:00,23.8,23.82,23.8,23.8,27800.0,23.3637,23.3833,23.3637,23.3637,27800.0
2012-07-03 11:10:00,23.8,23.83,23.78,23.81,45600.0,23.3637,23.3931,23.344,23.3735,45600.0
2012-07-03 11:15:00,23.82,23.83,23.78,23.78,24700.0,23.3833,23.3931,23.344,23.344,24700.0
2012-07-03 11:20:00,23.79,23.8,23.78,23.79,22200.0,23.3538,23.3637,23.344,23.3538,22200.0
2012-07-03 11:25:00,23.78,23.81,23.78,23.8,25000.0,23.344,23.3735,23.344,23.3637,25000.0
2012-07-03 11:30:00,23.8,23.8,23.79,23.8,20900.0,23.3637,23.3637,23.3538,23.3637,20900.0
2012-07-03 11:35:00,23.8,23.8,23.79,23.8,18400.0,23.3637,23.3637,23.3538,23.3637,18400.0
2012-07-03 11:40:00,23.79,23.8,23.76,23.77,29200.0,23.3538,23.3637,23.3244,23.3342,29200.0
2012-07-03 11:45:00,23.77,23.79,23.77,23.79,20900.0,23.3342,23.3538,23.3342,23.3538,20900.0
2012-07-03 11:50:00,23.79,23.81,23.78,23.8,21200.0,23.3538,23.3735,23.344,23.3637,21200.0
2012-07-03 11:55:00,23.8,23.8,23.76,23.77,28400.0,23.3637,23.3637,23.3244,23.3342,28400.0
2012-07-03 12:00:00,23.77,23.78,23.77,23.78,20400.0,23.3342,23.344,23.3342,23.344,20400.0
2012-07-03 12:05:00,23.77,23.78,23.71,23.71,18700.0,23.3342,23.344,23.2753,23.2753,18700.0
2012-07-03 12:10:00,23.71,23.75,23.71,23.73,31000.0,23.2753,23.3146,23.2753,23.2949,31000.0
2012-07-03 12:15:00,23.73,23.75,23.72,23.75,33900.0,23.2949,23.3146,23.2851,23.3146,33900.0
2012-07-03 12:20:00,23.74,23.75,23.74,23.75,18500.0,23.3048,23.3146,23.3048,23.3146,18500.0
2012-07-03 12:25:00,23.75,23.75,23.73,23.73,30800.0,23.3146,23.3146,23.2949,23.2949,30800.0
2012-07-03 12:30:00,23.73,23.73,23.69,23.71,33500.0,23.2949,23.2949,23.2557,23.2753,33500.0
2012-07-03 12:35:00,23.7,23.71,23.68,23.69,25400.0,23.2655,23.2753,23.2459,23.2557,25400.0
2012-07-03 12:40:00,23.69,23.7,23.67,23.68,45800.0,23.2557,23.2655,23.236,23.2459,45800.0
2012-07-03 12:45:00,23.67,23.68,23.62,23.64,71900.0,23.236,23.2459,23.187,23.2066,71900.0
2012-07-03 12:50:00,23.65,23.66,23.64,23.64,93500.0,23.2164,23.2262,23.2066,23.2066,93500.0
2012-07-03 12:55:00,23.64,23.66,23.64,23.65,86900.0,23.2066,23.2262,23.2066,23.2164,86900.0
2012-07-05 09:30:00,23.63,23.77,23.6,23.76,39900.0,23.1968,23.3342,23.1673,23.3244,39900.0
2012-07-05 09:35:00,23.74,23.78,23.71,23.78,14600.0,23.3048,23.344,23.2753,23.344,14600.0
2012-07-05 09:40:00,23.78,23.81,23.73,23.77,54300.0,23.344,23.3735,23.2949,23.3342,54300.0
2012-07-05 09:45:00,23.78,23.81,23.68,23.68,28000.0,23.344,23.3735,23.2459,23.2459,28000.0
2012-07-05 09:50:00,23.68,23.7,23.64,23.68,20300.0,23.2459,23.2655,23.2066,23.2459,20300.0
2012-07-05 09:55:00,23.68,23.72,23.65,23.65,18600.0,23.2459,23.2851,23.2164,23.2164,18600.0
2012-07-05 10:00:00,23.65,23.65,23.6,23.6,30200.0,23.2164,23.2164,23.1673,23.1673,30200.0
2012-07-05 10:05:00,23.59,23.62,23.57,23.57,18200.0,23.1575,23.187,23.1379,23.1379,18200.0
2012-07-05 10:10:00,23.57,23.61,23.56,23.58,27500.0,23.1379,23.1771,23.1281,23.1477,27500.0
2012-07-05 10:15:00,23.58,23.58,23.56,23.57,21300.0,23.1477,23.1477,23.1281,23.1379,21300.0
2012-07-05 10:20:00,23.56,23.57,23.53,23.54,25400.0,23.1281,23.1379,23.0986,23.1084,25400.0
2012-07-05 10:25:00,23.55,23.56,23.53,23.53,30600.0,23.1182,23.1281,23.0986,23.0986,30600.0
2012-07-05 10:30:00,23.53,23.57,23.52,23.55,29500.0,23.0986,23.1379,23.0888,23.1182,29500.0
2012-07-05 10:35:00,23.55,23.55,23.5,23.51,37000.0,23.1182,23.1182,23.0692,23.079,37000.0
2012-07-05 10:40:00,23.51,23.54,23.5,23.53,22700.0,23.079,23.1084,23.0692,23.0986,22700.0
2012-07-05 10:45:00,23.54,23.57,23.54,23.57,30800.0,23.1084,23.1379,23.1084,23.1379,30800.0
2012-07-05 10:50:00,23.57,23.59,23.55,23.58,17700.0,23.1379,23.1575,23.1182,23.1477,17700.0
2012-07-05 10:55:00,23.58,23.58,23.55,23.55,18900.0,23.1477,23.1477,23.1182,23.1182,18900.0
2012-07-05 11:00:00,23.56,23.56,23.54,23.56,25700.0,23.1281,23.1281,23.1084,23.1281,25700.0
2012-07-05 11:05:00,23.56,23.6,23.55,23.58,58700.0,23.1281,23.1673,23.1182,23.1477,58700.0
2012-07-05 11:10:00,23.59,23.59,23.53,23.54,30600.0,23.1575,23.1575,23.0986,23.1084,30600.0
2012-07-05 11:15:00,23.54,23.59,23.54,23.59,14500.0,23.1084,23.1575,23.1084,23.1575,14500.0
2012-07-05 11:20:00,23.58,23.6,23.57,23.6,26600.0,23.1477,23.1673,23.1379,23.1673,26600.0
2012-07-05 11:25:00,23.6,23.6,23.57,23.59,25200.0,23.1673,23.1673,23.1379,23.1575,25200.0
2012-07-05 11:30:00,23.59,23.6,23.58,23.6,16600.0,23.1575,23.1673,23.1477,23.1673,16600.0
2012-07-05 11:35:00,23.59,23.6,23.54,23.54,26500.0,23.1575,23.1673,23.1084,23.1084,26500.0
2012-07-05 11:40:00,23.54,23.58,23.54,23.57,5600.0,23.1084,23.1477,23.1084,23.1379,5600.0
2012-07-05 11:45:00,23.57,23.61,23.57,23.59,15800.0,23.1379,23.1771,23.1379,23.1575,15800.0
2012-07-05 11:50:00,23.59,23.61,23.58,23.59,62900.0,23.1575,23.1771,23.1477,23.1575,62900.0
2012-07-05 11:55:00,23.58,23.59,23.56,23.58,6400.0,23.1477,23.1575,23.1281,23.1477,6400.0
2012-07-05 12:00:00,23.57,23.61,23.57,23.57,44900.0,23.1379,23.1771,23.1379,23.1379,44900.0
2012-07-05 12:05:00,23.58,23.58,23.56,23.56,9900.0,23.1477,23.1477,23.1281,23.1281,9900.0
2012-07-05 12:10:00,23.56,23.59,23.56,23.59,7400.0,23.1281,23.1575,23.1281,23.1575,7400.0
2012-07-05 12:15:00,23.58,23.6,23.58,23.6,8200.0,23.1477,23.1673,23.1477,23.1673,8200.0
2012-07-05 12:20:00,23.6,23.61,23.59,23.59,16100.0,23.1673,23.1771,23.1575,23.1575,16100.0
2012-07-05 12:25:00,23.59,23.64,23.59,23.61,24100.0,23.1575,23.2066,23.1575,23.1771,24100.0
2012-07-05 12:30:00,23.61,23.61,23.58,23.6,11500.0,23.1771,23.1771,23.1477,23.1673,11500.0
2012-07-05 12:35:00,23.61,23.64,23.61,23.64,14400.0,23.1771,23.2066,23.1771,23.2066,14400.0
2012-07-05 12:40:00,23.63,23.65,23.63,23.65,5300.0,23.1968,23.2164,23.1968,23.2164,5300.0
2012-07-05 12:45:00,23.65,23.68,23.64,23.68,5600.0,23.2164,23.2459,23.2066,23.2459,5600.0
2012-07-05 12:50:00,23.68,23.68,23.67,23.67,3200.0,23.2459,23.2459,23.236,23.236,3200.0
2012-07-05 12:55:00,23.67,23.68,23.64,23.65,22400.0,23.236,23.2459,23.2066,23.2164,22400.0
2012-07-05 13:00:00,23.65,23.65,23.64,23.64,16600.0,23.2164,23.2164,23.2066,23.2066,16600.0
2012-07-05 13:05:00,23.64,23.67,23.64,23.67,20800.0,23.2066,23.236,23.2066,23.236,20800.0
2012-07-05 13:10:00,23.66,23.7,23.66,23.7,4800.0,23.2262,23.2655,23.2262,23.2655,4800.0
2012-07-05 13:15:00,23.69,23.7,23.66,23.7,11500.0,23.2557,23.2655,23.2262,23.2655,11500.0
2012-07-05 13:20:00,23.69,23.73,23.69,23.73,3500.0,23.2557,23.2949,23.2557,23.2949,3500.0
2012-07-05 13:25:00,23.73,23.76,23.73,23.75,25100.0,23.2949,23.3244,23.2949,23.3146,25100.0
2012-07-05 13:30:00,23.76,23.77,23.71,23.74,40100.0,23.3244,23.3342,23.2753,23.3048,40100.0
2012-07-05 13:35:00,23.74,23.81,23.73,23.81,79400.0,23.3048,23.3735,23.2949,23.3735,79400.0
2012-07-05 13:40:00,23.81,23.81,23.8,23.81,4800.0,23.3735,23.3735,23.3637,23.3735,4800.0
2012-07-05 13:45:00,23.81,23.83,23.8,23.81,52200.0,23.3735,23.3931,23.3637,23.3735,52200.0
2012-07-05 13:50:00,23.81,23.83,23.81,23.83,20200.0,23.3735,23.3931,23.3735,23.3931,20200.0
2012-07-05 13:55:00,23.83,23.83,23.82,23.83,7300.0,23.3931,23.3931,23.3833,23.3931,7300.0
2012-07-05 14:00:00,23.83,23.83,23.81,23.83,13600.0,23.3931,23.3931,23.3735,23.3931,13600.0
2012-07-05 14:05:00,23.83,23.83,23.81,23.83,40800.0,23.3931,23.3931,23.3735,23.3931,40800.0
2012-07-05 14:10:00,23.82,23.86,23.82,23.86,27900.0,23.3833,23.4226,23.3833,23.4226,27900.0
2012-07-05 14:15:00,23.86,23.91,23.86,23.9,35600.0,23.4226,23.4716,23.4226,23.4618,35600.0
2012-07-05 14:20:00,23.89,23.93,23.89,23.9,31500.0,23.452,23.4913,23.452,23.4618,31500.0
2012-07-05 14:25:00,23.9,23.9,23.89,23.9,7600.0,23.4618,23.4618,23.452,23.4618,7600.0
2012-07-05 14:30:00,23.9,23.9,23.88,23.89,22200.0,23.4618,23.4618,23.4422,23.452,22200.0
2012-07-05 14:35:00,23.89,23.89,23.88,23.89,5700.0,23.452,23.452,23.4422,23.452,5700.0
2012-07-05 14:40:00,23.89,23.89,23.88,23.89,10000.0,23.452,23.452,23.4422,23.452,10000.0
2012-07-05 14:45:00,23.89,23.9,23.88,23.89,27200.0,23.452,23.4618,23.4422,23.452,27200.0
2012-07-05 14:50:00,23.89,23.89,23.88,23.89,8000.0,23.452,23.452,23.4422,23.452,8000.0
2012-07-05 14:55:00,23.88,23.89,23.88,23.89,10200.0,23.4422,23.452,23.4422,23.452,10200.0
2012-07-05 15:00:00,23.89,23.89,23.88,23.89,8500.0,23.452,23.452,23.4422,23.452,8500.0
2012-07-05 15:05:00,23.89,23.91,23.88,23.91,24100.0,23.452,23.4716,23.4422,23.4716,24100.0
2012-07-05 15:10:00,23.91,23.93,23.88,23.88,35900.0,23.4716,23.4913,23.4422,23.4422,35900.0
2012-07-05 15:15:00,23.89,23.89,23.84,23.85,24200.0,23.452,23.452,23.4029,23.4127,24200.0
2012-07-05 15:20:00,23.85,23.89,23.84,23.88,46700.0,23.4127,23.452,23.4029,23.4422,46700.0
2012-07-05 15:25:00,23.87,23.9,23.87,23.9,14000.0,23.4324,23.4618,23.4324,23.4618,14000.0
2012-07-05 15:30:00,23.9,23.9,23.88,23.9,45800.0,23.4618,23.4618,23.4422,23.4618,45800.0
2012-07-05 15:35:00,23.9,23.91,23.88,23.91,48100.0,23.4618,23.4716,23.4422,23.4716,48100.0
2012-07-05 15:40:00,23.91,23.95,23.88,23.88,70000.0,23.4716,23.5109,23.4422,23.4422,70000.0
2012-07-05 15:45:00,23.89,23.92,23.88,23.91,45200.0,23.452,23.4815,23.4422,23.4716,45200.0
2012-07-05 15:50:00,23.91,23.91,23.84,23.86,62400.0,23.4716,23.4716,23.4029,23.4226,62400.0
2012-07-05 15:55:00,23.86,23.87,23.82,23.83,101000.0,23.4226,23.4324,23.3833,23.3931,101000.0
2012-07-06 09:30:00,23.55,23.57,23.48,23.49,24900.0,23.1182,23.1379,23.0495,23.0593,24900.0
2012-07-06 09:35:00,23.5,23.57,23.49,23.57,5600.0,23.0692,23.1379,23.0593,23.1379,5600.0
2012-07-06 09:40:00,23.54,23.63,23.51,23.58,24300.0,23.1084,23.1968,23.079,23.1477,24300.0
2012-07-06 09:45:00,23.58,23.61,23.52,23.53,30400.0,23.1477,23.1771,23.0888,23.0986,30400.0
2012-07-06 09:50:00,23.52,23.53,23.5,23.53,16700.0,23.0888,23.0986,23.0692,23.0986,16700.0
2012-07-06 09:55:00,23.55,23.61,23.52,23.6,11100.0,23.1182,23.1771,23.0888,23.1673,11100.0
2012-07-06 10:00:00,23.59,23.6,23.55,23.57,8900.0,23.1575,23.1673,23.1182,23.1379,8900.0
2012-07-06 10:05:00,23.57,23.57,23.48,23.51,6900.0,23.1379,23.1379,23.0495,23.079,6900.0
2012-07-06 10:10:00,23.5,23.56,23.49,23.54,21700.0,23.0692,23.1281,23.0593,23.1084,21700.0
2012-07-06 10:15:00,23.54,23.54,23.48,23.5,17100.0,23.1084,23.1084,23.0495,23.0692,17100.0
2012-07-06 10:20:00,23.5,23.53,23.49,23.53,9500.0,23.0692,23.0986,23.0593,23.0986,9500.0
2012-07-06 10:25:00,23.54,23.55,23.5,23.5,7300.0,23.1084,23.1182,23.0692,23.0692,7300.0
2012-07-06 10:30:00,23.51,23.51,23.44,23.47,13300.0,23.079,23.079,23.0103,23.0397,13300.0
2012-07-06 10:35:00,23.47,23.51,23.47,23.5,7800.0,23.0397,23.079,23.0397,23.0692,7800.0
2012-07-06 10:40:00,23.5,23.52,23.48,23.5,5000.0,23.0692,23.0888,23.0495,23.0692,5000.0
2012-07-06 10:45:00,23.49,23.5,23.49,23.49,2700.0,23.0593,23.0692,23.0593,23.0593,2700.0
2012-07-06 10:50:00,23.48,23.48,23.44,23.46,6500.0,23.0495,23.0495,23.0103,23.0299,6500.0
2012-07-06 10:55:00,23.46,23.49,23.45,23.46,20400.0,23.0299,23.0593,23.0201,23.0299,20400.0
2012-07-06 11:00:00,23.46,23.46,23.44,23.45,7200.0,23.0299,23.0299,23.0103,23.0201,7200.0
2012-07-06 11:05:00,23.45,23.47,23.45,23.46,4400.0,23.0201,23.0397,23.0201,23.0299,4400.0
2012-07-06 11:10:00,23.45,23.46,23.44,23.44,5200.0,23.0201,23.0299,23.0103,23.0103,5200.0
2012-07-06 11:15:00,23.45,23.5,23.44,23.5,5300.0,23.0201,23.0692,23.0103,23.0692,5300.0
2012-07-06 11:20:00,23.49,23.5,23.44,23.44,6500.0,23.0593,23.0692,23.0103,23.0103,6500.0
2012-07-06 11:25:00,23.44,23.47,23.42,23.42,19900.0,23.0103,23.0397,22.9906,22.9906,19900.0
2012-07-06 11:30:00,23.42,23.43,23.41,23.43,10000.0,22.9906,23.0004,22.9808,23.0004,10000.0
2012-07-06 11:35:00,23.43,23.46,23.43,23.46,4300.0,23.0004,23.0299,23.0004,23.0299,4300.0
2012-07-06 11:40:00,23.45,23.47,23.44,23.44,9600.0,23.0201,23.0397,23.0103,23.0103,9600.0
2012-07-06 11:45:00,23.45,23.47,23.45,23.46,7700.0,23.0201,23.0397,23.0201,23.0299,7700.0
2012-07-06 11:50:00,23.47,23.47,23.44,23.45,4500.0,23.0397,23.0397,23.0103,23.0201,4500.0
2012-07-06 11:55:00,23.45,23.46,23.42,23.43,6000.0,23.0201,23.0299,22.9906,23.0004,6000.0
2012-07-06 12:00:00,23.43,23.45,23.41,23.43,10500.0,23.0004,23.0201,22.9808,23.0004,10500.0
2012-07-06 12:05:00,23.43,23.46,23.42,23.45,5800.0,23.0004,23.0299,22.9906,23.0201,5800.0
2012-07-06 12:10:00,23.45,23.46,23.42,23.43,7400.0,23.0201,23.0299,22.9906,23.0004,7400.0
2012-07-06 12:15:00,23.44,23.48,23.44,23.46,6200.0,23.0103,23.0495,23.0103,23.0299,6200.0
2012-07-06 12:20:00,23.45,23.47,23.44,23.45,8600.0,23.0201,23.0397,23.0103,23.0201,8600.0
2012-07-06 12:25:00,23.45,23.46,23.43,23.45,3500.0,23.0201,23.0299,23.0004,23.0201,3500.0
2012-07-06 12:30:00,23.44,23.46,23.44,23.44,9000.0,23.0103,23.0299,23.0103,23.0103,9000.0
2012-07-06 12:35:00,23.44,23.45,23.43,23.43,2100.0,23.0103,23.0201,23.0004,23.0004,2100.0
2012-07-06 12:40:00,23.44,23.47,23.44,23.47,6200.0,23.0103,23.0397,23.0103,23.0397,6200.0
2012-07-06 12:45:00,23.47,23.51,23.45,23.5,14800.0,23.0397,23.079,23.0201,23.0692,14800.0
2012-07-06 12:50:00,23.5,23.5,23.48,23.48,3500.0,23.0692,23.0692,23.0495,23.0495,3500.0
2012-07-06 12:55:00,23.48,23.48,23.46,23.47,3200.0,23.0495,23.0495,23.0299,23.0397,3200.0
2012-07-06 13:00:00,23.47,23.48,23.45,23.45,9300.0,23.0397,23.0495,23.0201,23.0201,9300.0
2012-07-06 13:05:00,23.44,23.45,23.44,23.44,2000.0,23.0103,23.0201,23.0103,23.0103,2000.0
2012-07-06 13:10:00,23.44,23.45,23.44,23.44,4700.0,23.0103,23.0201,23.0103,23.0103,4700.0
2012-07-06 13:15:00,23.44,23.47,23.44,23.46,11100.0,23.0103,23.0397,23.0103,23.0299,11100.0
2012-07-06 13:20:00,23.46,23.48,23.46,23.46,11900.0,23.0299,23.0495,23.0299,23.0299,11900.0
2012-07-06 13:25:00,23.45,23.46,23.43,23.43,5200.0,23.0201,23.0299,23.0004,23.0004,5200.0
2012-07-06 13:30:00,23.43,23.44,23.42,23.44,4600.0,23.0004,23.0103,22.9906,23.0103,4600.0
2012-07-06 13:35:00,23.44,23.45,23.44,23.44,4500.0,23.0103,23.0201,23.0103,23.0103,4500.0
2012-07-06 13:40:00,23.45,23.45,23.41,23.41,10000.0,23.0201,23.0201,22.9808,22.9808,10000.0
2012-07-06 13:45:00,23.4,23.4,23.38,23.4,8100.0,22.971,22.971,22.9514,22.971,8100.0
2012-07-06 13:50:00,23.4,23.42,23.4,23.42,2500.0,22.971,22.9906,22.971,22.9906,2500.0
2012-07-06 13:55:00,23.41,23.43,23.4,23.43,10500.0,22.9808,23.0004,22.971,23.0004,10500.0
2012-07-06 14:00:00,23.43,23.43,23.41,23.41,4700.0,23.0004,23.0004,22.9808,22.9808,4700.0
2012-07-06 14:05:00,23.41,23.42,23.4,23.4,3900.0,22.9808,22.9906,22.971,22.971,3900.0
2012-07-06 14:10:00,23.4,23.41,23.39,23.39,10900.0,22.971,22.9808,22.9612,22.9612,10900.0
2012-07-06 14:15:00,23.4,23.4,23.37,23.37,3700.0,22.971,22.971,22.9415,22.9415,3700.0
2012-07-06 14:20:00,23.37,23.39,23.36,23.38,64600.0,22.9415,22.9612,22.9317,22.9514,64600.0
2012-07-06 14:25:00,23.38,23.39,23.38,23.39,4800.0,22.9514,22.9612,22.9514,22.9612,4800.0
2012-07-06 14:30:00,23.39,23.41,23.39,23.41,5100.0,22.9612,22.9808,22.9612,22.9808,5100.0
2012-07-06 14:35:00,23.4,23.42,23.4,23.42,8500.0,22.971,22.9906,22.971,22.9906,8500.0
2012-07-06 14:40:00,23.41,23.42,23.41,23.42,4700.0,22.9808,22.9906,22.9808,22.9906,4700.0
2012-07-06 14:45:00,23.43,23.44,23.41,23.44,8600.0,23.0004,23.0103,22.9808,23.0103,8600.0
2012-07-06 14:50:00,23.44,23.48,23.43,23.48,6400.0,23.0103,23.0495,23.0004,23.0495,6400.0
2012-07-06 14:55:00,23.48,23.48,23.44,23.44,6800.0,23.0495,23.0495,23.0103,23.0103,6800.0
2012-07-06 15:00:00,23.45,23.47,23.44,23.46,8100.0,23.0201,23.0397,23.0103,23.0299,8100.0
2012-07-06 15:05:00,23.46,23.51,23.46,23.5,43600.0,23.0299,23.079,23.0299,23.0692,43600.0
2012-07-06 15:10:00,23.5,23.5,23.48,23.49,18400.0,23.0692,23.0692,23.0495,23.0593,18400.0
2012-07-06 15:15:00,23.5,23.51,23.48,23.5,27300.0,23.0692,23.079,23.0495,23.0692,27300.0
2012-07-06 15:20:00,23.5,23.5,23.46,23.49,13100.0,23.0692,23.0692,23.0299,23.0593,13100.0
2012-07-06 15:25:00,23.48,23.48,23.42,23.47,26300.0,23.0495,23.0495,22.9906,23.0397,26300.0
2012-07-06 15:30:00,23.48,23.51,23.48,23.5,28900.0,23.0495,23.079,23.0495,23.0692,28900.0
2012-07-06 15:35:00,23.49,23.51,23.45,23.46,32300.0,23.0593,23.079,23.0201,23.0299,32300.0
2012-07-06 15:40:00,23.47,23.5,23.45,23.5,25600.0,23.0397,23.0692,23.0201,23.0692,25600.0
2012-07-06 15:45:00,23.5,23.52,23.48,23.48,45500.0,23.0692,23.0888,23.0495,23.0495,45500.0
2012-07-06 15:50:00,23.49,23.54,23.47,23.53,45000.0,23.0593,23.1084,23.0397,23.0986,45000.0
2012-07-06 15:55:00,23.54,23.55,23.48,23.49,75400.0,23.1084,23.1182,23.0495,23.0593,75400.0
2012-07-09 09:30:00,23.52,23.53,23.43,23.43,10100.0,23.0888,23.0986,23.0004,23.0004,10100.0
2012-07-09 09:35:00,23.45,23.45,23.41,23.43,2900.0,23.0201,23.0201,22.9808,23.0004,2900.0
2012-07-09 09:40:00,23.43,23.45,23.36,23.37,3300.0,23.0004,23.0201,22.9317,22.9415,3300.0
2012-07-09 09:45:00,23.39,23.42,23.39,23.4,6400.0,22.9612,22.9906,22.9612,22.971,6400.0
2012-07-09 09:50:00,23.4,23.41,23.37,23.41,9500.0,22.971,22.9808,22.9415,22.9808,9500.0
2012-07-09 09:55:00,23.4,23.44,23.39,23.39,3900.0,22.971,23.0103,22.9612,22.9612,3900.0
2012-07-09 10:00:00,23.39,23.39,23.33,23.37,10400.0,22.9612,22.9612,22.9023,22.9415,10400.0
2012-07-09 10:05:00,23.38,23.41,23.37,23.38,5000.0,22.9514,22.9808,22.9415,22.9514,5000.0
2012-07-09 10:10:00,23.38,23.4,23.37,23.39,15800.0,22.9514,22.971,22.9415,22.9612,15800.0
2012-07-09 10:15:00,23.39,23.39,23.37,23.38,14500.0,22.9612,22.9612,22.9415,22.9514,14500.0
2012-07-09 10:20:00,23.38,23.42,23.37,23.4,16000.0,22.9514,22.9906,22.9415,22.971,16000.0
2012-07-09 10:25:00,23.4,23.44,23.4,23.42,23700.0,22.971,23.0103,22.971,22.9906,23700.0
2012-07-09 10:30:00,23.43,23.45,23.42,23.42,7000.0,23.0004,23.0201,22.9906,22.9906,7000.0
2012-07-09 10:35:00,23.42,23.48,23.42,23.47,9300.0,22.9906,23.0495,22.9906,23.0397,9300.0
2012-07-09 10:40:00,23.48,23.52,23.47,23.47,49900.0,23.0495,23.0888,23.0397,23.0397,49900.0
2012-07-09 10:45:00,23.47,23.47,23.41,23.45,23000.0,23.0397,23.0397,22.9808,23.0201,23000.0
2012-07-09 10:50:00,23.45,23.49,23.43,23.43,16500.0,23.0201,23.0593,23.0004,23.0004,16500.0
2012-07-09 10:55:00,23.43,23.46,23.41,23.46,8000.0,23.0004,23.0299,22.9808,23.0299,8000.0
2012-07-09 11:00:00,23.46,23.48,23.42,23.44,14900.0,23.0299,23.0495,22.9906,23.0103,14900.0
2012-07-09 11:05:00,23.44,23.46,23.44,23.45,4500.0,23.0103,23.0299,23.0103,23.0201,4500.0
2012-07-09 11:10:00,23.45,23.45,23.41,23.41,6900.0,23.0201,23.0201,22.9808,22.9808,6900.0
2012-07-09 11:15:00,23.41,23.43,23.41,23.42,5400.0,22.9808,23.0004,22.9808,22.9906,5400.0
2012-07-09 11:20:00,23.43,23.44,23.43,23.43,3200.0,23.0004,23.0103,23.0004,23.0004,3200.0
2012-07-09 11:25:00,23.43,23.43,23.39,23.4,6500.0,23.0004,23.0004,22.9612,22.971,6500.0
2012-07-09 11:30:00,23.4,23.43,23.38,23.38,44100.0,22.971,23.0004,22.9514,22.9514,44100.0
2012-07-09 11:35:00,23.38,23.39,23.37,23.39,5900.0,22.9514,22.9612,22.9415,22.9612,5900.0
2012-07-09 11:40:00,23.38,23.41,23.38,23.41,3800.0,22.9514,22.9808,22.9514,22.9808,3800.0
2012-07-09 11:45:00,23.41,23.42,23.4,23.41,2100.0,22.9808,22.9906,22.971,22.9808,2100.0
2012-07-09 11:50:00,23.4,23.43,23.37,23.43,22200.0,22.971,23.0004,22.9415,23.0004,22200.0
2012-07-09 11:55:00,23.42,23.42,23.39,23.39,17800.0,22.9906,22.9906,22.9612,22.9612,17800.0
2012-07-09 12:00:00,23.4,23.4,23.39,23.4,2100.0,22.971,22.971,22.9612,22.971,2100.0
2012-07-09 12:05:00,23.4,23.42,23.4,23.41,2600.0,22.971,22.9906,22.971,22.9808,2600.0
2012-07-09 12:10:00,23.41,23.44,23.41,23.43,3800.0,22.9808,23.0103,22.9808,23.0004,3800.0
2012-07-09 12:15:00,23.43,23.46,23.43,23.46,9500.0,23.0004,23.0299,23.0004,23.0299,9500.0
2012-07-09 12:20:00,23.46,23.49,23.46,23.47,11700.0,23.0299,23.0593,23.0299,23.0397,11700.0
2012-07-09 12:25:00,23.46,23.48,23.43,23.44,18800.0,23.0299,23.0495,23.0004,23.0103,18800.0
2012-07-09 12:30:00,23.45,23.46,23.45,23.45,14000.0,23.0201,23.0299,23.0201,23.0201,14000.0
2012-07-09 12:35:00,23.44,23.44,23.42,23.44,5200.0,23.0103,23.0103,22.9906,23.0103,5200.0
2012-07-09 12:40:00,23.43,23.43,23.41,23.42,28100.0,23.0004,23.0004,22.9808,22.9906,28100.0
2012-07-09 12:45:00,23.42,23.45,23.41,23.43,21600.0,22.9906,23.0201,22.9808,23.0004,21600.0
2012-07-09 12:50:00,23.43,23.46,23.43,23.43,10500.0,23.0004,23.0299,23.0004,23.0004,10500.0
2012-07-09 12:55:00,23.43,23.43,23.42,23.42,2600.0,23.0004,23.0004,22.9906,22.9906,2600.0
2012-07-09 13:00:00,23.42,23.46,23.41,23.45,6800.0,22.9906,23.0299,22.9808,23.0201,6800.0
2012-07-09 13:05:00,23.45,23.45,23.41,23.44,6100.0,23.0201,23.0201,22.9808,23.0103,6100.0
2012-07-09 13:10:00,23.44,23.44,23.43,23.43,3700.0,23.0103,23.0103,23.0004,23.0004,3700.0
2012-07-09 13:15:00,23.43,23.46,23.43,23.44,10300.0,23.0004,23.0299,23.0004,23.0103,10300.0
2012-07-09 13:20:00,23.44,23.45,23.43,23.45,2400.0,23.0103,23.0201,23.0004,23.0201,2400.0
2012-07-09 13:25:00,23.45,23.49,23.45,23.49,5000.0,23.0201,23.0593,23.0201,23.0593,5000.0
2012-07-09 13:30:00,23.49,23.5,23.48,23.5,6500.0,23.0593,23.0692,23.0495,23.0692,6500.0
2012-07-09 13:35:00,23.5,23.51,23.49,23.5,31400.0,23.0692,23.079,23.0593,23.0692,31400.0
2012-07-09 13:40:00,23.5,23.51,23.48,23.49,7000.0,23.0692,23.079,23.0495,23.0593,7000.0
2012-07-09 13:45:00,23.49,23.5,23.48,23.49,8600.0,23.0593,23.0692,23.0495,23.0593,8600.0
2012-07-09 13:50:00,23.5,23.5,23.48,23.49,4100.0,23.0692,23.0692,23.0495,23.0593,4100.0
2012-07-09 13:55:00,23.49,23.5,23.49,23.49,7900.0,23.0593,23.0692,23.0593,23.0593,7900.0
2012-07-09 14:00:00,23.5,23.51,23.49,23.51,28600.0,23.0692,23.079,23.0593,23.079,28600.0
2012-07-09 14:05:00,23.51,23.52,23.5,23.51,7200.0,23.079,23.0888,23.0692,23.079,7200.0
2012-07-09 14:10:00,23.5,23.52,23.5,23.51,7900.0,23.0692,23.0888,23.0692,23.079,7900.0
2012-07-09 14:15:00,23.5,23.51,23.45,23.48,18000.0,23.0692,23.079,23.0201,23.0495,18000.0
2012-07-09 14:20:00,23.49,23.5,23.48,23.5,3100.0,23.0593,23.0692,23.0495,23.0692,3100.0
2012-07-09 14:25:00,23.49,23.51,23.48,23.51,19100.0,23.0593,23.079,23.0495,23.079,19100.0
2012-07-09 14:30:00,23.5,23.51,23.5,23.5,12000.0,23.0692,23.079,23.0692,23.0692,12000.0
2012-07-09 14:35:00,23.5,23.51,23.49,23.49,11800.0,23.0692,23.079,23.0593,23.0593,11800.0
2012-07-09 14:40:00,23.5,23.52,23.48,23.5,20600.0,23.0692,23.0888,23.0495,23.0692,20600.0
2012-07-09 14:45:00,23.49,23.49,23.46,23.48,4400.0,23.0593,23.0593,23.0299,23.0495,4400.0
2012-07-09 14:50:00,23.48,23.5,23.48,23.5,4900.0,23.0495,23.0692,23.0495,23.0692,4900.0
2012-07-09 14:55:00,23.5,23.5,23.48,23.5,5400.0,23.0692,23.0692,23.0495,23.0692,5400.0
2012-07-09 15:00:00,23.5,23.52,23.49,23.52,23800.0,23.0692,23.0888,23.0593,23.0888,23800.0
2012-07-09 15:05:00,23.52,23.52,23.48,23.5,22900.0,23.0888,23.0888,23.0495,23.0692,22900.0
2012-07-09 15:10:00,23.49,23.5,23.48,23.49,9200.0,23.0593,23.0692,23.0495,23.0593,9200.0
2012-07-09 15:15:00,23.48,23.5,23.48,23.49,16200.0,23.0495,23.0692,23.0495,23.0593,16200.0
2012-07-09 15:20:00,23.49,23.5,23.46,23.49,17200.0,23.0593,23.0692,23.0299,23.0593,17200.0
2012-07-09 15:25:00,23.49,23.51,23.47,23.49,26000.0,23.0593,23.079,23.0397,23.0593,26000.0
2012-07-09 15:30:00,23.48,23.5,23.47,23.5,15300.0,23.0495,23.0692,23.0397,23.0692,15300.0
2012-07-09 15:35:00,23.5,23.51,23.48,23.49,19000.0,23.0692,23.079,23.0495,23.0593,19000.0
2012-07-09 15:40:00,23.49,23.51,23.48,23.51,26900.0,23.0593,23.079,23.0495,23.079,26900.0
2012-07-09 15:45:00,23.51,23.55,23.5,23.54,62200.0,23.079,23.1182,23.0692,23.1084,62200.0
2012-07-09 15:50:00,23.53,23.54,23.51,23.53,46400.0,23.0986,23.1084,23.079,23.0986,46400.0
2012-07-09 15:55:00,23.53,23.55,23.5,23.5,53400.0,23.0986,23.1182,23.0692,23.0692,53400.0
2012-07-10 09:30:00,23.62,23.63,23.51,23.55,28000.0,23.187,23.1968,23.079,23.1182,28000.0
2012-07-10 09:35:00,23.56,23.68,23.55,23.68,11800.0,23.1281,23.2459,23.1182,23.2459,11800.0
2012-07-10 09:40:00,23.68,23.71,23.63,23.64,10200.0,23.2459,23.2753,23.1968,23.2066,10200.0
2012-07-10 09:45:00,23.64,23.65,23.58,23.58,5400.0,23.2066,23.2164,23.1477,23.1477,5400.0
2012-07-10 09:50:00,23.58,23.6,23.51,23.59,14700.0,23.1477,23.1673,23.079,23.1575,14700.0
2012-07-10 09:55:00,23.58,23.59,23.52,23.54,11300.0,23.1477,23.1575,23.0888,23.1084,11300.0
2012-07-10 10:00:00,23.54,23.54,23.5,23.5,9500.0,23.1084,23.1084,23.0692,23.0692,9500.0
2012-07-10 10:05:00,23.5,23.5,23.44,23.45,17700.0,23.0692,23.0692,23.0103,23.0201,17700.0
2012-07-10 10:10:00,23.43,23.46,23.4,23.41,11500.0,23.0004,23.0299,22.971,22.9808,11500.0
2012-07-10 10:15:00,23.42,23.48,23.42,23.43,14700.0,22.9906,23.0495,22.9906,23.0004,14700.0
2012-07-10 10:20:00,23.42,23.47,23.39,23.47,9700.0,22.9906,23.0397,22.9612,23.0397,9700.0
2012-07-10 10:25:00,23.47,23.51,23.47,23.51,25400.0,23.0397,23.079,23.0397,23.079,25400.0
2012-07-10 10:30:00,23.49,23.5,23.46,23.46,30900.0,23.0593,23.0692,23.0299,23.0299,30900.0
2012-07-10 10:35:00,23.45,23.46,23.4,23.4,9900.0,23.0201,23.0299,22.971,22.971,9900.0
2012-07-10 10:40:00,23.4,23.43,23.35,23.43,13200.0,22.971,23.0004,22.9219,23.0004,13200.0
2012-07-10 10:45:00,23.42,23.44,23.4,23.4,8900.0,22.9906,23.0103,22.971,22.971,8900.0
2012-07-10 10:50:00,23.4,23.4,23.35,23.35,7800.0,22.971,22.971,22.9219,22.9219,7800.0
2012-07-10 10:55:00,23.36,23.36,23.32,23.35,9300.0,22.9317,22.9317,22.8925,22.9219,9300.0
2012-07-10 11:00:00,23.35,23.36,23.33,23.33,9000.0,22.9219,22.9317,22.9023,22.9023,9000.0
2012-07-10 11:05:00,23.32,23.34,23.3,23.33,10100.0,22.8925,22.9121,22.8728,22.9023,10100.0
2012-07-10 11:10:00,23.32,23.33,23.3,23.32,10100.0,22.8925,22.9023,22.8728,22.8925,10100.0
2012-07-10 11:15:00,23.32,23.34,23.3,23.32,14700.0,22.8925,22.9121,22.8728,22.8925,14700.0
2012-07-10 11:20:00,23.32,23.35,23.32,23.33,13000.0,22.8925,22.9219,22.8925,22.9023,13000.0
2012-07-10 11:25:00,23.33,23.35,23.3,23.34,29900.0,22.9023,22.9219,22.8728,22.9121,29900.0
2012-07-10 11:30:00,23.33,23.34,23.32,23.33,7500.0,22.9023,22.9121,22.8925,22.9023,7500.0
2012-07-10 11:35:00,23.33,23.34,23.3,23.32,31200.0,22.9023,22.9121,22.8728,22.8925,31200.0
2012-07-10 11:40:00,23.32,23.34,23.31,23.33,27500.0,22.8925,22.9121,22.8826,22.9023,27500.0
2012-07-10 11:45:00,23.34,23.38,23.33,23.37,6200.0,22.9121,22.9514,22.9023,22.9415,6200.0
2012-07-10 11:50:00,23.37,23.38,23.35,23.35,5300.0,22.9415,22.9514,22.9219,22.9219,5300.0
2012-07-10 11:55:00,23.34,23.39,23.34,23.39,28600.0,22.9121,22.9612,22.9121,22.9612,28600.0
2012-07-10 12:00:00,23.39,23.39,23.38,23.39,4500.0,22.9612,22.9612,22.9514,22.9612,4500.0
2012-07-10 12:05:00,23.39,23.4,23.38,23.39,2800.0,22.9612,22.971,22.9514,22.9612,2800.0
2012-07-10 12:10:00,23.38,23.39,23.37,23.38,6100.0,22.9514,22.9612,22.9415,22.9514,6100.0
2012-07-10 12:15:00,23.38,23.38,23.34,23.34,5300.0,22.9514,22.9514,22.9121,22.9121,5300.0
2012-07-10 12:20:00,23.33,23.36,23.33,23.35,9100.0,22.9023,22.9317,22.9023,22.9219,9100.0
2012-07-10 12:25:00,23.35,23.37,23.35,23.36,4900.0,22.9219,22.9415,22.9219,22.9317,4900.0
2012-07-10 12:30:00,23.36,23.41,23.35,23.41,6700.0,22.9317,22.9808,22.9219,22.9808,6700.0
2012-07-10 12:35:00,23.41,23.44,23.41,23.44,5300.0,22.9808,23.0103,22.9808,23.0103,5300.0
2012-07-10 12:40:00,23.44,23.46,23.42,23.44,21900.0,23.0103,23.0299,22.9906,23.0103,21900.0
2012-07-10 12:45:00,23.43,23.48,23.42,23.42,34900.0,23.0004,23.0495,22.9906,22.9906,34900.0
2012-07-10 12:50:00,23.41,23.42,23.39,23.4,10500.0,22.9808,22.9906,22.9612,22.971,10500.0
2012-07-10 12:55:00,23.41,23.46,23.41,23.42,43600.0,22.9808,23.0299,22.9808,22.9906,43600.0
2012-07-10 13:00:00,23.41,23.42,23.4,23.41,6200.0,22.9808,22.9906,22.971,22.9808,6200.0
2012-07-10 13:05:00,23.4,23.4,23.37,23.38,13300.0,22.971,22.971,22.9415,22.9514,13300.0
2012-07-10 13:10:00,23.39,23.39,23.38,23.39,700.0,22.9612,22.9612,22.9514,22.9612,700.0
2012-07-10 13:15:00,23.38,23.39,23.37,23.37,3700.0,22.9514,22.9612,22.9415,22.9415,3700.0
2012-07-10 13:20:00,23.38,23.38,23.29,23.29,8000.0,22.9514,22.9514,22.863,22.863,8000.0
2012-07-10 13:25:00,23.29,23.29,23.23,23.25,21800.0,22.863,22.863,22.8041,22.8237,21800.0
2012-07-10 13:30:00,23.26,23.27,23.2,23.23,15400.0,22.8336,22.8434,22.7747,22.8041,15400.0
2012-07-10 13:35:00,23.24,23.26,23.18,23.18,11800.0,22.8139,22.8336,22.755,22.755,11800.0
2012-07-10 13:40:00,23.18,23.2,23.17,23.19,7900.0,22.755,22.7747,22.7452,22.7648,7900.0
2012-07-10 13:45:00,23.2,23.22,23.17,23.17,10500.0,22.7747,22.7943,22.7452,22.7452,10500.0
2012-07-10 13:50:00,23.17,23.23,23.16,23.23,9300.0,22.7452,22.8041,22.7354,22.8041,9300.0
2012-07-10 13:55:00,23.22,23.22,23.17,23.17,9800.0,22.7943,22.7943,22.7452,22.7452,9800.0
2012-07-10 14:00:00,23.16,23.21,23.16,23.19,9900.0,22.7354,22.7845,22.7354,22.7648,9900.0
2012-07-10 14:05:00,23.19,23.19,23.15,23.16,16000.0,22.7648,22.7648,22.7256,22.7354,16000.0
2012-07-10 14:10:00,23.17,23.17,23.12,23.12,24600.0,22.7452,22.7452,22.6961,22.6961,24600.0
2012-07-10 14:15:00,23.12,23.13,23.04,23.05,21500.0,22.6961,22.7059,22.6176,22.6274,21500.0
2012-07-10 14:20:00,23.05,23.07,23.03,23.04,13800.0,22.6274,22.647,22.6078,22.6176,13800.0
2012-07-10 14:25:00,23.04,23.07,23.04,23.05,10700.0,22.6176,22.647,22.6176,22.6274,10700.0
2012-07-10 14:30:00,23.05,23.05,22.98,23.01,16900.0,22.6274,22.6274,22.5587,22.5881,16900.0
2012-07-10 14:35:00,23.01,23.07,23.0,23.07,9700.0,22.5881,22.647,22.5783,22.647,9700.0
2012-07-10 14:40:00,23.07,23.09,23.05,23.07,11900.0,22.647,22.6667,22.6274,22.647,11900.0
2012-07-10 14:45:00,23.07,23.08,23.04,23.04,10000.0,22.647,22.6569,22.6176,22.6176,10000.0
2012-07-10 14:50:00,23.04,23.06,22.99,23.03,18800.0,22.6176,22.6372,22.5685,22.6078,18800.0
2012-07-10 14:55:00,23.03,23.05,23.01,23.02,17300.0,22.6078,22.6274,22.5881,22.598,17300.0
2012-07-10 15:00:00,23.02,23.09,23.02,23.06,14200.0,22.598,22.6667,22.598,22.6372,14200.0
2012-07-10 15:05:00,23.07,23.08,23.05,23.05,13800.0,22.647,22.6569,22.6274,22.6274,13800.0
2012-07-10 15:10:00,23.05,23.05,23.02,23.05,10000.0,22.6274,22.6274,22.598,22.6274,10000.0
2012-07-10 15:15:00,23.05,23.06,23.01,23.06,14000.0,22.6274,22.6372,22.5881,22.6372,14000.0
2012-07-10 15:20:00,23.06,23.08,23.01,23.02,17700.0,22.6372,22.6569,22.5881,22.598,17700.0
2012-07-10 15:25:00,23.02,23.03,22.98,23.0,21100.0,22.598,22.6078,22.5587,22.5783,21100.0
2012-07-10 15:30:00,23.0,23.05,23.0,23.03,23600.0,22.5783,22.6274,22.5783,22.6078,23600.0
2012-07-10 15:35:00,23.04,23.04,22.98,23.01,25000.0,22.6176,22.6176,22.5587,22.5881,25000.0
2012-07-10 15:40:00,23.0,23.01,22.98,22.99,22900.0,22.5783,22.5881,22.5587,22.5685,22900.0
2012-07-10 15:45:00,23.0,23.03,23.0,23.01,43000.0,22.5783,22.6078,22.5783,22.5881,43000.0
2012-07-10 15:50:00,23.02,23.08,23.01,23.08,33500.0,22.598,22.6569,22.5881,22.6569,33500.0
2012-07-10 15:55:00,23.08,23.11,23.07,23.09,41500.0,22.6569,22.6863,22.647,22.6667,41500.0
2012-07-11 09:30:00,23.07,23.13,23.07,23.07,7500.0,22.647,22.7059,22.647,22.647,7500.0
2012-07-11 09:35:00,23.07,23.1,23.03,23.06,2600.0,22.647,22.6765,22.6078,22.6372,2600.0
2012-07-11 09:40:00,23.07,23.09,22.98,23.0,7100.0,22.647,22.6667,22.5587,22.5783,7100.0
2012-07-11 09:45:00,22.99,23.09,22.96,23.09,6900.0,22.5685,22.6667,22.5391,22.6667,6900.0
2012-07-11 09:50:00,23.1,23.14,23.04,23.13,8000.0,22.6765,22.7158,22.6176,22.7059,8000.0
2012-07-11 09:55:00,23.11,23.12,23.03,23.03,6800.0,22.6863,22.6961,22.6078,22.6078,6800.0
2012-07-11 10:00:00,23.05,23.07,23.01,23.04,10200.0,22.6274,22.647,22.5881,22.6176,10200.0
2012-07-11 10:05:00,23.05,23.1,23.0,23.02,11000.0,22.6274,22.6765,22.5783,22.598,11000.0
2012-07-11 10:10:00,23.02,23.05,22.97,22.98,10800.0,22.598,22.6274,22.5489,22.5587,10800.0
2012-07-11 10:15:00,22.97,23.03,22.95,23.0,18700.0,22.5489,22.6078,22.5292,22.5783,18700.0
2012-07-11 10:20:00,23.0,23.04,23.0,23.03,10400.0,22.5783,22.6176,22.5783,22.6078,10400.0
2012-07-11 10:25:00,23.03,23.04,22.93,22.96,23800.0,22.6078,22.6176,22.5096,22.5391,23800.0
2012-07-11 10:30:00,22.96,22.99,22.94,22.97,41000.0,22.5391,22.5685,22.5194,22.5489,41000.0
2012-07-11 10:35:00,22.97,22.97,22.93,22.94,6700.0,22.5489,22.5489,22.5096,22.5194,6700.0
2012-07-11 10:40:00,22.95,22.98,22.94,22.98,5700.0,22.5292,22.5587,22.5194,22.5587,5700.0
2012-07-11 10:45:00,22.98,22.98,22.95,22.95,6000.0,22.5587,22.5587,22.5292,22.5292,6000.0
2012-07-11 10:50:00,22.95,22.95,22.87,22.88,18300.0,22.5292,22.5292,22.4507,22.4605,18300.0
2012-07-11 10:55:00,22.88,22.88,22.81,22.82,23100.0,22.4605,22.4605,22.3918,22.4016,23100.0
2012-07-11 11:00:00,22.82,22.87,22.81,22.84,21700.0,22.4016,22.4507,22.3918,22.4213,21700.0
2012-07-11 11:05:00,22.84,22.87,22.84,22.85,19000.0,22.4213,22.4507,22.4213,22.4311,19000.0
2012-07-11 11:10:00,22.85,22.85,22.77,22.77,18100.0,22.4311,22.4311,22.3525,22.3525,18100.0
2012-07-11 11:15:00,22.78,22.78,22.75,22.75,11500.0,22.3624,22.3624,22.3329,22.3329,11500.0
2012-07-11 11:20:00,22.74,22.77,22.74,22.77,10100.0,22.3231,22.3525,22.3231,22.3525,10100.0
2012-07-11 11:25:00,22.77,22.77,22.74,22.74,8400.0,22.3525,22.3525,22.3231,22.3231,8400.0
2012-07-11 11:30:00,22.75,22.75,22.73,22.74,11900.0,22.3329,22.3329,22.3133,22.3231,11900.0
2012-07-11 11:35:00,22.74,22.76,22.73,22.73,17900.0,22.3231,22.3427,22.3133,22.3133,17900.0
2012-07-11 11:40:00,22.74,22.75,22.73,22.75,12200.0,22.3231,22.3329,22.3133,22.3329,12200.0
2012-07-11 11:45:00,22.74,22.84,22.72,22.83,20800.0,22.3231,22.4213,22.3035,22.4114,20800.0
2012-07-11 11:50:00,22.83,22.83,22.74,22.74,40900.0,22.4114,22.4114,22.3231,22.3231,40900.0
2012-07-11 11:55:00,22.75,22.76,22.67,22.67,41700.0,22.3329,22.3427,22.2544,22.2544,41700.0
2012-07-11 12:00:00,22.68,22.79,22.67,22.76,75600.0,22.2642,22.3722,22.2544,22.3427,75600.0
2012-07-11 12:05:00,22.76,22.77,22.71,22.71,8700.0,22.3427,22.3525,22.2936,22.2936,8700.0
2012-07-11 12:10:00,22.71,22.73,22.7,22.73,7500.0,22.2936,22.3133,22.2838,22.3133,7500.0
2012-07-11 12:15:00,22.73,22.74,22.73,22.73,5000.0,22.3133,22.3231,22.3133,22.3133,5000.0
2012-07-11 12:20:00,22.74,22.74,22.72,22.73,8900.0,22.3231,22.3231,22.3035,22.3133,8900.0
2012-07-11 12:25:00,22.72,22.72,22.7,22.7,2800.0,22.3035,22.3035,22.2838,22.2838,2800.0
2012-07-11 12:30:00,22.71,22.71,22.69,22.69,6000.0,22.2936,22.2936,22.274,22.274,6000.0
2012-07-11 12:35:00,22.69,22.7,22.69,22.69,8300.0,22.274,22.2838,22.274,22.274,8300.0
2012-07-11 12:40:00,22.69,22.7,22.68,22.7,8400.0,22.274,22.2838,22.2642,22.2838,8400.0
2012-07-11 12:45:00,22.7,22.71,22.69,22.7,7000.0,22.2838,22.2936,22.274,22.2838,7000.0
2012-07-11 12:50:00,22.7,22.71,22.7,22.71,3600.0,22.2838,22.2936,22.2838,22.2936,3600.0
2012-07-11 12:55:00,22.7,22.71,22.68,22.71,11600.0,22.2838,22.2936,22.2642,22.2936,11600.0
2012-07-11 13:00:00,22.71,22.72,22.67,22.71,15700.0,22.2936,22.3035,22.2544,22.2936,15700.0
2012-07-11 13:05:00,22.7,22.71,22.68,22.69,4300.0,22.2838,22.2936,22.2642,22.274,4300.0
2012-07-11 13:10:00,22.68,22.74,22.68,22.74,21300.0,22.2642,22.3231,22.2642,22.3231,21300.0
2012-07-11 13:15:00,22.73,22.73,22.69,22.69,14100.0,22.3133,22.3133,22.274,22.274,14100.0
2012-07-11 13:20:00,22.69,22.73,22.68,22.73,7600.0,22.274,22.3133,22.2642,22.3133,7600.0
2012-07-11 13:25:00,22.73,22.73,22.72,22.72,2400.0,22.3133,22.3133,22.3035,22.3035,2400.0
2012-07-11 13:30:00,22.73,22.73,22.71,22.72,15500.0,22.3133,22.3133,22.2936,22.3035,15500.0
2012-07-11 13:35:00,22.72,22.73,22.72,22.73,4000.0,22.3035,22.3133,22.3035,22.3133,4000.0
2012-07-11 13:40:00,22.72,22.74,22.72,22.73,13800.0,22.3035,22.3231,22.3035,22.3133,13800.0
2012-07-11 13:45:00,22.74,22.76,22.73,22.76,10300.0,22.3231,22.3427,22.3133,22.3427,10300.0
2012-07-11 13:50:00,22.76,22.76,22.73,22.73,8200.0,22.3427,22.3427,22.3133,22.3133,8200.0
2012-07-11 13:55:00,22.72,22.73,22.7,22.7,9300.0,22.3035,22.3133,22.2838,22.2838,9300.0
2012-07-11 14:00:00,22.71,22.75,22.63,22.65,25100.0,22.2936,22.3329,22.2151,22.2347,25100.0
2012-07-11 14:05:00,22.65,22.66,22.59,22.63,21600.0,22.2347,22.2446,22.1758,22.2151,21600.0
2012-07-11 14:10:00,22.63,22.66,22.62,22.62,11800.0,22.2151,22.2446,22.2053,22.2053,11800.0
2012-07-11 14:15:00,22.62,22.65,22.59,22.63,14600.0,22.2053,22.2347,22.1758,22.2151,14600.0
2012-07-11 14:20:00,22.62,22.7,22.58,22.58,115000.0,22.2053,22.2838,22.166,22.166,115000.0
2012-07-11 14:25:00,22.57,22.61,22.55,22.6,15100.0,22.1562,22.1955,22.1366,22.1857,15100.0
2012-07-11 14:30:00,22.6,22.6,22.55,22.56,14400.0,22.1857,22.1857,22.1366,22.1464,14400.0
2012-07-11 14:35:00,22.57,22.59,22.56,22.56,7200.0,22.1562,22.1758,22.1464,22.1464,7200.0
2012-07-11 14:40:00,22.56,22.62,22.55,22.62,12500.0,22.1464,22.2053,22.1366,22.2053,12500.0
2012-07-11 14:45:00,22.63,22.66,22.6,22.66,15600.0,22.2151,22.2446,22.1857,22.2446,15600.0
2012-07-11 14:50:00,22.67,22.68,22.64,22.65,18600.0,22.2544,22.2642,22.2249,22.2347,18600.0
2012-07-11 14:55:00,22.65,22.66,22.63,22.63,5800.0,22.2347,22.2446,22.2151,22.2151,5800.0
2012-07-11 15:00:00,22.64,22.68,22.64,22.65,29800.0,22.2249,22.2642,22.2249,22.2347,29800.0
2012-07-11 15:05:00,22.65,22.67,22.62,22.66,15800.0,22.2347,22.2544,22.2053,22.2446,15800.0
2012-07-11 15:10:00,22.66,22.66,22.62,22.64,17500.0,22.2446,22.2446,22.2053,22.2249,17500.0
2012-07-11 15:15:00,22.64,22.66,22.6,22.65,17800.0,22.2249,22.2446,22.1857,22.2347,17800.0
2012-07-11 15:20:00,22.65,22.66,22.63,22.64,13000.0,22.2347,22.2446,22.2151,22.2249,13000.0
2012-07-11 15:25:00,22.65,22.66,22.58,22.6,33400.0,22.2347,22.2446,22.166,22.1857,33400.0
2012-07-11 15:30:00,22.6,22.63,22.58,22.62,24800.0,22.1857,22.2151,22.166,22.2053,24800.0
2012-07-11 15:35:00,22.62,22.65,22.61,22.65,21400.0,22.2053,22.2347,22.1955,22.2347,21400.0
2012-07-11 15:40:00,22.65,22.68,22.63,22.67,44000.0,22.2347,22.2642,22.2151,22.2544,44000.0
2012-07-11 15:45:00,22.68,22.81,22.68,22.8,119300.0,22.2642,22.3918,22.2642,22.382,119300.0
2012-07-11 15:50:00,22.8,22.83,22.77,22.77,107800.0,22.382,22.4114,22.3525,22.3525,107800.0
2012-07-11 15:55:00,22.77,22.77,22.71,22.72,87700.0,22.3525,22.3525,22.2936,22.3035,87700.0
2012-07-12 09:30:00,22.57,22.67,22.56,22.56,15600.0,22.1562,22.2544,22.1464,22.1464,15600.0
2012-07-12 09:35:00,22.55,22.64,22.53,22.64,5300.0,22.1366,22.2249,22.1169,22.2249,5300.0
2012-07-12 09:40:00,22.63,22.63,22.45,22.46,12500.0,22.2151,22.2151,22.0384,22.0482,12500.0
2012-07-12 09:45:00,22.48,22.49,22.44,22.44,5400.0,22.0679,22.0777,22.0286,22.0286,5400.0
2012-07-12 09:50:00,22.45,22.53,22.45,22.51,4800.0,22.0384,22.1169,22.0384,22.0973,4800.0
2012-07-12 09:55:00,22.53,22.53,22.47,22.48,5100.0,22.1169,22.1169,22.058,22.0679,5100.0
2012-07-12 10:00:00,22.5,22.56,22.46,22.53,7700.0,22.0875,22.1464,22.0482,22.1169,7700.0
2012-07-12 10:05:00,22.52,22.55,22.51,22.52,6900.0,22.1071,22.1366,22.0973,22.1071,6900.0
2012-07-12 10:10:00,22.51,22.55,22.5,22.55,2300.0,22.0973,22.1366,22.0875,22.1366,2300.0
2012-07-12 10:15:00,22.55,22.55,22.53,22.54,6600.0,22.1366,22.1366,22.1169,22.1268,6600.0
2012-07-12 10:20:00,22.54,22.58,22.54,22.58,7700.0,22.1268,22.166,22.1268,22.166,7700.0
2012-07-12 10:25:00,22.58,22.58,22.5,22.52,8700.0,22.166,22.166,22.0875,22.1071,8700.0
2012-07-12 10:30:00,22.53,22.57,22.52,22.57,10400.0,22.1169,22.1562,22.1071,22.1562,10400.0
2012-07-12 10:35:00,22.57,22.59,22.57,22.57,7300.0,22.1562,22.1758,22.1562,22.1562,7300.0
2012-07-12 10:40:00,22.57,22.57,22.45,22.49,7900.0,22.1562,22.1562,22.0384,22.0777,7900.0
2012-07-12 10:45:00,22.49,22.51,22.48,22.49,8800.0,22.0777,22.0973,22.0679,22.0777,8800.0
2012-07-12 10:50:00,22.49,22.5,22.48,22.49,14400.0,22.0777,22.0875,22.0679,22.0777,14400.0
2012-07-12 10:55:00,22.5,22.55,22.49,22.55,9700.0,22.0875,22.1366,22.0777,22.1366,9700.0
2012-07-12 11:00:00,22.55,22.6,22.55,22.6,9600.0,22.1366,22.1857,22.1366,22.1857,9600.0
2012-07-12 11:05:00,22.61,22.63,22.61,22.62,8200.0,22.1955,22.2151,22.1955,22.2053,8200.0
2012-07-12 11:10:00,22.63,22.63,22.59,22.63,10800.0,22.2151,22.2151,22.1758,22.2151,10800.0
2012-07-12 11:15:00,22.63,22.67,22.63,22.66,14100.0,22.2151,22.2544,22.2151,22.2446,14100.0
2012-07-12 11:20:00,22.67,22.71,22.67,22.69,17000.0,22.2544,22.2936,22.2544,22.274,17000.0
2012-07-12 11:25:00,22.68,22.77,22.68,22.76,54100.0,22.2642,22.3525,22.2642,22.3427,54100.0
2012-07-12 11:30:00,22.76,22.79,22.76,22.78,19000.0,22.3427,22.3722,22.3427,22.3624,19000.0
2012-07-12 11:35:00,22.78,22.83,22.78,22.79,43000.0,22.3624,22.4114,22.3624,22.3722,43000.0
2012-07-12 11:40:00,22.8,22.83,22.8,22.82,24500.0,22.382,22.4114,22.382,22.4016,24500.0
2012-07-12 11:45:00,22.81,22.88,22.81,22.87,26000.0,22.3918,22.4605,22.3918,22.4507,26000.0
2012-07-12 11:50:00,22.87,22.96,22.87,22.96,22400.0,22.4507,22.5391,22.4507,22.5391,22400.0
2012-07-12 11:55:00,22.96,22.99,22.91,22.91,36000.0,22.5391,22.5685,22.49,22.49,36000.0
2012-07-12 12:00:00,22.9,22.99,22.89,22.99,27200.0,22.4802,22.5685,22.4703,22.5685,27200.0
2012-07-12 12:05:00,23.0,23.0,22.93,22.99,21300.0,22.5783,22.5783,22.5096,22.5685,21300.0
2012-07-12 12:10:00,22.98,22.99,22.97,22.98,11800.0,22.5587,22.5685,22.5489,22.5587,11800.0
2012-07-12 12:15:00,22.97,22.98,22.9,22.91,11200.0,22.5489,22.5587,22.4802,22.49,11200.0
2012-07-12 12:20:00,22.92,22.93,22.87,22.87,6800.0,22.4998,22.5096,22.4507,22.4507,6800.0
2012-07-12 12:25:00,22.88,22.88,22.87,22.88,9300.0,22.4605,22.4605,22.4507,22.4605,9300.0
2012-07-12 12:30:00,22.89,22.89,22.82,22.82,6700.0,22.4703,22.4703,22.4016,22.4016,6700.0
2012-07-12 12:35:00,22.82,22.82,22.8,22.8,8800.0,22.4016,22.4016,22.382,22.382,8800.0
2012-07-12 12:40:00,22.8,22.81,22.8,22.81,5000.0,22.382,22.3918,22.382,22.3918,5000.0
2012-07-12 12:45:00,22.82,22.82,22.8,22.81,5700.0,22.4016,22.4016,22.382,22.3918,5700.0
2012-07-12 12:50:00,22.82,22.82,22.77,22.77,12000.0,22.4016,22.4016,22.3525,22.3525,12000.0
2012-07-12 12:55:00,22.77,22.85,22.76,22.82,10000.0,22.3525,22.4311,22.3427,22.4016,10000.0
2012-07-12 13:00:00,22.84,22.84,22.81,22.82,8600.0,22.4213,22.4213,22.3918,22.4016,8600.0
2012-07-12 13:05:00,22.82,22.85,22.81,22.85,6000.0,22.4016,22.4311,22.3918,22.4311,6000.0
2012-07-12 13:10:00,22.86,22.95,22.86,22.93,20700.0,22.4409,22.5292,22.4409,22.5096,20700.0
2012-07-12 13:15:00,22.93,22.95,22.92,22.94,9600.0,22.5096,22.5292,22.4998,22.5194,9600.0
2012-07-12 13:20:00,22.94,22.98,22.94,22.97,10600.0,22.5194,22.5587,22.5194,22.5489,10600.0
2012-07-12 13:25:00,22.96,23.0,22.94,22.96,9600.0,22.5391,22.5783,22.5194,22.5391,9600.0
2012-07-12 13:30:00,22.96,22.98,22.94,22.97,11400.0,22.5391,22.5587,22.5194,22.5489,11400.0
2012-07-12 13:35:00,22.96,22.98,22.94,22.96,9200.0,22.5391,22.5587,22.5194,22.5391,9200.0
2012-07-12 13:40:00,22.96,23.03,22.96,22.99,17100.0,22.5391,22.6078,22.5391,22.5685,17100.0
2012-07-12 13:45:00,22.99,23.02,22.96,23.01,8300.0,22.5685,22.598,22.5391,22.5881,8300.0
2012-07-12 13:50:00,23.01,23.01,22.95,22.96,14900.0,22.5881,22.5881,22.5292,22.5391,14900.0
2012-07-12 13:55:00,22.95,22.96,22.92,22.92,15700.0,22.5292,22.5391,22.4998,22.4998,15700.0
2012-07-12 14:00:00,22.92,22.94,22.91,22.92,17200.0,22.4998,22.5194,22.49,22.4998,17200.0
2012-07-12 14:05:00,22.92,23.0,22.91,22.99,21500.0,22.4998,22.5783,22.49,22.5685,21500.0
2012-07-12 14:10:00,22.99,23.08,22.99,23.06,55100.0,22.5685,22.6569,22.5685,22.6372,55100.0
2012-07-12 14:15:00,23.06,23.08,23.05,23.07,37100.0,22.6372,22.6569,22.6274,22.647,37100.0
2012-07-12 14:20:00,23.07,23.11,23.06,23.1,37800.0,22.647,22.6863,22.6372,22.6765,37800.0
2012-07-12 14:25:00,23.1,23.12,23.09,23.12,23500.0,22.6765,22.6961,22.6667,22.6961,23500.0
2012-07-12 14:30:00,23.13,23.15,23.13,23.14,22000.0,22.7059,22.7256,22.7059,22.7158,22000.0
2012-07-12 14:35:00,23.14,23.18,23.13,23.17,33900.0,22.7158,22.755,22.7059,22.7452,33900.0
2012-07-12 14:40:00,23.18,23.18,23.15,23.16,44000.0,22.755,22.755,22.7256,22.7354,44000.0
2012-07-12 14:45:00,23.16,23.16,23.11,23.12,33000.0,22.7354,22.7354,22.6863,22.6961,33000.0
2012-07-12 14:50:00,23.11,23.12,23.1,23.1,27800.0,22.6863,22.6961,22.6765,22.6765,27800.0
2012-07-12 14:55:00,23.1,23.12,23.09,23.1,11700.0,22.6765,22.6961,22.6667,22.6765,11700.0
2012-07-12 15:00:00,23.1,23.14,23.06,23.13,75200.0,22.6765,22.7158,22.6372,22.7059,75200.0
2012-07-12 15:05:00,23.13,23.14,23.1,23.13,19200.0,22.7059,22.7158,22.6765,22.7059,19200.0
2012-07-12 15:10:00,23.13,23.15,23.1,23.13,51000.0,22.7059,22.7256,22.6765,22.7059,51000.0
2012-07-12 15:15:00,23.13,23.16,23.1,23.13,32200.0,22.7059,22.7354,22.6765,22.7059,32200.0
2012-07-12 15:20:00,23.12,23.17,23.11,23.15,36400.0,22.6961,22.7452,22.6863,22.7256,36400.0
2012-07-12 15:25:00,23.17,23.18,23.11,23.11,28500.0,22.7452,22.755,22.6863,22.6863,28500.0
2012-07-12 15:30:00,23.1,23.15,23.09,23.11,42100.0,22.6765,22.7256,22.6667,22.6863,42100.0
2012-07-12 15:35:00,23.11,23.14,23.1,23.13,35600.0,22.6863,22.7158,22.6765,22.7059,35600.0
2012-07-12 15:40:00,23.14,23.15,23.11,23.14,65300.0,22.7158,22.7256,22.6863,22.7158,65300.0
2012-07-12 15:45:00,23.14,23.18,23.14,23.16,67200.0,22.7158,22.755,22.7158,22.7354,67200.0
2012-07-12 15:50:00,23.16,23.17,23.1,23.1,82700.0,22.7354,22.7452,22.6765,22.6765,82700.0
2012-07-12 15:55:00,23.1,23.12,23.08,23.1,110500.0,22.6765,22.6961,22.6569,22.6765,110500.0
2012-07-13 09:30:00,23.08,23.22,23.07,23.18,24300.0,22.6569,22.7943,22.647,22.755,24300.0
2012-07-13 09:35:00,23.18,23.19,23.07,23.19,7000.0,22.755,22.7648,22.647,22.7648,7000.0
2012-07-13 09:40:00,23.21,23.29,23.18,23.29,8300.0,22.7845,22.863,22.755,22.863,8300.0
2012-07-13 09:45:00,23.31,23.31,23.13,23.17,17900.0,22.8826,22.8826,22.7059,22.7452,17900.0
2012-07-13 09:50:00,23.17,23.2,23.14,23.16,20900.0,22.7452,22.7747,22.7158,22.7354,20900.0
2012-07-13 09:55:00,23.16,23.24,23.15,23.18,19200.0,22.7354,22.8139,22.7256,22.755,19200.0
2012-07-13 10:00:00,23.19,23.23,23.14,23.21,32300.0,22.7648,22.8041,22.7158,22.7845,32300.0
2012-07-13 10:05:00,23.24,23.28,23.16,23.17,22400.0,22.8139,22.8532,22.7354,22.7452,22400.0
2012-07-13 10:10:00,23.16,23.21,23.15,23.21,17700.0,22.7354,22.7845,22.7256,22.7845,17700.0
2012-07-13 10:15:00,23.2,23.21,23.13,23.21,22900.0,22.7747,22.7845,22.7059,22.7845,22900.0
2012-07-13 10:20:00,23.21,23.22,23.18,23.2,8000.0,22.7845,22.7943,22.755,22.7747,8000.0
2012-07-13 10:25:00,23.2,23.22,23.14,23.16,9600.0,22.7747,22.7943,22.7158,22.7354,9600.0
2012-07-13 10:30:00,23.16,23.2,23.16,23.16,6000.0,22.7354,22.7747,22.7354,22.7354,6000.0
2012-07-13 10:35:00,23.16,23.19,23.16,23.19,8400.0,22.7354,22.7648,22.7354,22.7648,8400.0
2012-07-13 10:40:00,23.19,23.2,23.14,23.14,9300.0,22.7648,22.7747,22.7158,22.7158,9300.0
2012-07-13 10:45:00,23.16,23.2,23.16,23.17,6600.0,22.7354,22.7747,22.7354,22.7452,6600.0
2012-07-13 10:50:00,23.17,23.19,23.17,23.18,6300.0,22.7452,22.7648,22.7452,22.755,6300.0
2012-07-13 10:55:00,23.18,23.18,23.15,23.16,6600.0,22.755,22.755,22.7256,22.7354,6600.0
2012-07-13 11:00:00,23.16,23.17,23.15,23.16,8900.0,22.7354,22.7452,22.7256,22.7354,8900.0
2012-07-13 11:05:00,23.16,23.2,23.15,23.2,6800.0,22.7354,22.7747,22.7256,22.7747,6800.0
2012-07-13 11:10:00,23.2,23.2,23.18,23.2,8700.0,22.7747,22.7747,22.755,22.7747,8700.0
2012-07-13 11:15:00,23.21,23.24,23.18,23.18,16000.0,22.7845,22.8139,22.755,22.755,16000.0
2012-07-13 11:20:00,23.19,23.2,23.19,23.2,6100.0,22.7648,22.7747,22.7648,22.7747,6100.0
2012-07-13 11:25:00,23.19,23.19,23.16,23.18,6600.0,22.7648,22.7648,22.7354,22.755,6600.0
2012-07-13 11:30:00,23.19,23.23,23.19,23.23,4500.0,22.7648,22.8041,22.7648,22.8041,4500.0
2012-07-13 11:35:00,23.23,23.23,23.19,23.2,5100.0,22.8041,22.8041,22.7648,22.7747,5100.0
2012-07-13 11:40:00,23.2,23.23,23.2,23.23,8100.0,22.7747,22.8041,22.7747,22.8041,8100.0
2012-07-13 11:45:00,23.23,23.25,23.21,23.21,17200.0,22.8041,22.8237,22.7845,22.7845,17200.0
2012-07-13 11:50:00,23.2,23.22,23.19,23.2,6700.0,22.7747,22.7943,22.7648,22.7747,6700.0
2012-07-13 11:55:00,23.21,23.21,23.2,23.21,2300.0,22.7845,22.7845,22.7747,22.7845,2300.0
2012-07-13 12:00:00,23.21,23.22,23.21,23.21,14200.0,22.7845,22.7943,22.7845,22.7845,14200.0
2012-07-13 12:05:00,23.22,23.22,23.21,23.21,3600.0,22.7943,22.7943,22.7845,22.7845,3600.0
2012-07-13 12:10:00,23.21,23.23,23.2,23.2,10100.0,22.7845,22.8041,22.7747,22.7747,10100.0
2012-07-13 12:15:00,23.21,23.21,23.21,23.21,3600.0,22.7845,22.7845,22.7845,22.7845,3600.0
2012-07-13 12:20:00,23.21,23.21,23.17,23.2,10700.0,22.7845,22.7845,22.7452,22.7747,10700.0
2012-07-13 12:25:00,23.2,23.21,23.2,23.2,9900.0,22.7747,22.7845,22.7747,22.7747,9900.0
2012-07-13 12:30:00,23.2,23.25,23.2,23.24,9600.0,22.7747,22.8237,22.7747,22.8139,9600.0
2012-07-13 12:35:00,23.24,23.26,23.24,23.26,2000.0,22.8139,22.8336,22.8139,22.8336,2000.0
2012-07-13 12:40:00,23.26,23.28,23.25,23.28,4100.0,22.8336,22.8532,22.8237,22.8532,4100.0
2012-07-13 12:45:00,23.28,23.28,23.24,23.24,6500.0,22.8532,22.8532,22.8139,22.8139,6500.0
2012-07-13 12:50:00,23.24,23.25,23.23,23.25,6900.0,22.8139,22.8237,22.8041,22.8237,6900.0
2012-07-13 12:55:00,23.25,23.26,23.24,23.24,7100.0,22.8237,22.8336,22.8139,22.8139,7100.0
2012-07-13 13:00:00,23.25,23.25,23.24,23.25,3100.0,22.8237,22.8237,22.8139,22.8237,3100.0
2012-07-13 13:05:00,23.25,23.25,23.24,23.25,5000.0,22.8237,22.8237,22.8139,22.8237,5000.0
2012-07-13 13:10:00,23.25,23.27,23.24,23.26,8800.0,22.8237,22.8434,22.8139,22.8336,8800.0
2012-07-13 13:15:00,23.26,23.26,23.25,23.26,3000.0,22.8336,22.8336,22.8237,22.8336,3000.0
2012-07-13 13:20:00,23.26,23.28,23.26,23.28,6000.0,22.8336,22.8532,22.8336,22.8532,6000.0
2012-07-13 13:25:00,23.27,23.28,23.26,23.28,18200.0,22.8434,22.8532,22.8336,22.8532,18200.0
2012-07-13 13:30:00,23.28,23.29,23.27,23.28,8600.0,22.8532,22.863,22.8434,22.8532,8600.0
2012-07-13 13:35:00,23.27,23.29,23.26,23.28,6100.0,22.8434,22.863,22.8336,22.8532,6100.0
2012-07-13 13:40:00,23.29,23.29,23.28,23.28,7600.0,22.863,22.863,22.8532,22.8532,7600.0
2012-07-13 13:45:00,23.28,23.28,23.27,23.28,4200.0,22.8532,22.8532,22.8434,22.8532,4200.0
2012-07-13 13:50:00,23.28,23.31,23.28,23.31,10000.0,22.8532,22.8826,22.8532,22.8826,10000.0
2012-07-13 13:55:00,23.31,23.32,23.3,23.32,7300.0,22.8826,22.8925,22.8728,22.8925,7300.0
2012-07-13 14:00:00,23.32,23.32,23.31,23.32,6800.0,22.8925,22.8925,22.8826,22.8925,6800.0
2012-07-13 14:05:00,23.32,23.35,23.31,23.35,17000.0,22.8925,22.9219,22.8826,22.9219,17000.0
2012-07-13 14:10:00,23.35,23.35,23.34,23.34,5300.0,22.9219,22.9219,22.9121,22.9121,5300.0
2012-07-13 14:15:00,23.35,23.35,23.32,23.34,9300.0,22.9219,22.9219,22.8925,22.9121,9300.0
2012-07-13 14:20:00,23.35,23.35,23.33,23.33,4500.0,22.9219,22.9219,22.9023,22.9023,4500.0
2012-07-13 14:25:00,23.34,23.34,23.32,23.33,8800.0,22.9121,22.9121,22.8925,22.9023,8800.0
2012-07-13 14:30:00,23.32,23.35,23.32,23.34,10200.0,22.8925,22.9219,22.8925,22.9121,10200.0
2012-07-13 14:35:00,23.35,23.35,23.34,23.34,5000.0,22.9219,22.9219,22.9121,22.9121,5000.0
2012-07-13 14:40:00,23.35,23.36,23.34,23.35,7900.0,22.9219,22.9317,22.9121,22.9219,7900.0
2012-07-13 14:45:00,23.36,23.36,23.35,23.36,3200.0,22.9317,22.9317,22.9219,22.9317,3200.0
2012-07-13 14:50:00,23.36,23.37,23.35,23.37,10800.0,22.9317,22.9415,22.9219,22.9415,10800.0
2012-07-13 14:55:00,23.36,23.37,23.35,23.36,10600.0,22.9317,22.9415,22.9219,22.9317,10600.0
2012-07-13 15:00:00,23.36,23.41,23.36,23.39,17900.0,22.9317,22.9808,22.9317,22.9612,17900.0
2012-07-13 15:05:00,23.4,23.4,23.37,23.39,6200.0,22.971,22.971,22.9415,22.9612,6200.0
2012-07-13 15:10:00,23.38,23.41,23.38,23.39,16200.0,22.9514,22.9808,22.9514,22.9612,16200.0
2012-07-13 15:15:00,23.39,23.4,23.38,23.39,7300.0,22.9612,22.971,22.9514,22.9612,7300.0
2012-07-13 15:20:00,23.39,23.41,23.39,23.39,12000.0,22.9612,22.9808,22.9612,22.9612,12000.0
2012-07-13 15:25:00,23.39,23.4,23.36,23.37,10600.0,22.9612,22.971,22.9317,22.9415,10600.0
2012-07-13 15:30:00,23.36,23.39,23.34,23.37,20400.0,22.9317,22.9612,22.9121,22.9415,20400.0
2012-07-13 15:35:00,23.37,23.38,23.35,23.36,18300.0,22.9415,22.9514,22.9219,22.9317,18300.0
2012-07-13 15:40:00,23.35,23.38,23.33,23.38,72900.0,22.9219,22.9514,22.9023,22.9514,72900.0
2012-07-13 15:45:00,23.37,23.42,23.36,23.4,54800.0,22.9415,22.9906,22.9317,22.971,54800.0
2012-07-13 15:50:00,23.4,23.41,23.35,23.39,61100.0,22.971,22.9808,22.9219,22.9612,61100.0
2012-07-13 15:55:00,23.39,23.41,23.38,23.39,78000.0,22.9612,22.9808,22.9514,22.9612,78000.0
2012-07-16 09:30:00,23.3,23.4,23.24,23.24,10800.0,22.8728,22.971,22.8139,22.8139,10800.0
2012-07-16 09:35:00,23.24,23.3,23.23,23.25,6500.0,22.8139,22.8728,22.8041,22.8237,6500.0
2012-07-16 09:40:00,23.23,23.25,23.16,23.16,26500.0,22.8041,22.8237,22.7354,22.7354,26500.0
2012-07-16 09:45:00,23.16,23.17,23.12,23.16,8400.0,22.7354,22.7452,22.6961,22.7354,8400.0
2012-07-16 09:50:00,23.15,23.19,23.14,23.17,28400.0,22.7256,22.7648,22.7158,22.7452,28400.0
2012-07-16 09:55:00,23.17,23.19,23.14,23.18,17300.0,22.7452,22.7648,22.7158,22.755,17300.0
2012-07-16 10:00:00,23.18,23.18,23.14,23.16,18300.0,22.755,22.755,22.7158,22.7354,18300.0
2012-07-16 10:05:00,23.16,23.2,23.13,23.18,51600.0,22.7354,22.7747,22.7059,22.755,51600.0
2012-07-16 10:10:00,23.19,23.22,23.17,23.21,8200.0,22.7648,22.7943,22.7452,22.7845,8200.0
2012-07-16 10:15:00,23.22,23.24,23.2,23.23,12700.0,22.7943,22.8139,22.7747,22.8041,12700.0
2012-07-16 10:20:00,23.25,23.26,23.22,23.24,7600.0,22.8237,22.8336,22.7943,22.8139,7600.0
2012-07-16 10:25:00,23.24,23.31,23.23,23.29,22900.0,22.8139,22.8826,22.8041,22.863,22900.0
2012-07-16 10:30:00,23.29,23.32,23.27,23.27,8100.0,22.863,22.8925,22.8434,22.8434,8100.0
2012-07-16 10:35:00,23.27,23.38,23.27,23.38,13600.0,22.8434,22.9514,22.8434,22.9514,13600.0
2012-07-16 10:40:00,23.37,23.37,23.33,23.34,4600.0,22.9415,22.9415,22.9023,22.9121,4600.0
2012-07-16 10:45:00,23.35,23.35,23.32,23.34,14600.0,22.9219,22.9219,22.8925,22.9121,14600.0
2012-07-16 10:50:00,23.34,23.34,23.28,23.28,9700.0,22.9121,22.9121,22.8532,22.8532,9700.0
2012-07-16 10:55:00,23.28,23.28,23.26,23.28,12000.0,22.8532,22.8532,22.8336,22.8532,12000.0
2012-07-16 11:00:00,23.28,23.28,23.25,23.28,8900.0,22.8532,22.8532,22.8237,22.8532,8900.0
2012-07-16 11:05:00,23.28,23.28,23.27,23.28,3500.0,22.8532,22.8532,22.8434,22.8532,3500.0
2012-07-16 11:10:00,23.28,23.32,23.27,23.31,23700.0,22.8532,22.8925,22.8434,22.8826,23700.0
2012-07-16 11:15:00,23.31,23.32,23.29,23.32,19600.0,22.8826,22.8925,22.863,22.8925,19600.0
2012-07-16 11:20:00,23.32,23.34,23.32,23.33,2400.0,22.8925,22.9121,22.8925,22.9023,2400.0
2012-07-16 11:25:00,23.33,23.34,23.3,23.3,8200.0,22.9023,22.9121,22.8728,22.8728,8200.0
2012-07-16 11:30:00,23.3,23.3,23.26,23.26,3800.0,22.8728,22.8728,22.8336,22.8336,3800.0
2012-07-16 11:35:00,23.26,23.27,23.25,23.26,7400.0,22.8336,22.8434,22.8237,22.8336,7400.0
2012-07-16 11:40:00,23.26,23.26,23.25,23.25,4900.0,22.8336,22.8336,22.8237,22.8237,4900.0
2012-07-16 11:45:00,23.26,23.26,23.25,23.26,4900.0,22.8336,22.8336,22.8237,22.8336,4900.0
2012-07-16 11:50:00,23.26,23.26,23.25,23.25,1500.0,22.8336,22.8336,22.8237,22.8237,1500.0
2012-07-16 11:55:00,23.25,23.26,23.25,23.25,3400.0,22.8237,22.8336,22.8237,22.8237,3400.0
2012-07-16 12:00:00,23.25,23.27,23.24,23.26,29900.0,22.8237,22.8434,22.8139,22.8336,29900.0
2012-07-16 12:05:00,23.27,23.28,23.26,23.27,1400.0,22.8434,22.8532,22.8336,22.8434,1400.0
2012-07-16 12:10:00,23.27,23.27,23.25,23.26,6600.0,22.8434,22.8434,22.8237,22.8336,6600.0
2012-07-16 12:15:00,23.26,23.27,23.25,23.27,18800.0,22.8336,22.8434,22.8237,22.8434,18800.0
2012-07-16 12:20:00,23.28,23.28,23.27,23.28,4100.0,22.8532,22.8532,22.8434,22.8532,4100.0
2012-07-16 12:25:00,23.27,23.27,23.25,23.26,3800.0,22.8434,22.8434,22.8237,22.8336,3800.0
2012-07-16 12:30:00,23.27,23.3,23.27,23.3,4500.0,22.8434,22.8728,22.8434,22.8728,4500.0
2012-07-16 12:35:00,23.3,23.31,23.25,23.25,9400.0,22.8728,22.8826,22.8237,22.8237,9400.0
2012-07-16 12:40:00,23.25,23.26,23.25,23.25,900.0,22.8237,22.8336,22.8237,22.8237,900.0
2012-07-16 12:45:00,23.25,23.26,23.25,23.25,6300.0,22.8237,22.8336,22.8237,22.8237,6300.0
2012-07-16 12:50:00,23.25,23.29,23.25,23.28,8100.0,22.8237,22.863,22.8237,22.8532,8100.0
2012-07-16 12:55:00,23.29,23.29,23.27,23.29,2100.0,22.863,22.863,22.8434,22.863,2100.0
2012-07-16 13:00:00,23.29,23.31,23.28,23.29,5400.0,22.863,22.8826,22.8532,22.863,5400.0
2012-07-16 13:05:00,23.29,23.29,23.27,23.27,2400.0,22.863,22.863,22.8434,22.8434,2400.0
2012-07-16 13:10:00,23.27,23.27,23.26,23.26,2500.0,22.8434,22.8434,22.8336,22.8336,2500.0
2012-07-16 13:15:00,23.27,23.27,23.25,23.25,7900.0,22.8434,22.8434,22.8237,22.8237,7900.0
2012-07-16 13:20:00,23.25,23.25,23.25,23.25,300.0,22.8237,22.8237,22.8237,22.8237,300.0
2012-07-16 13:25:00,23.25,23.27,23.25,23.26,8100.0,22.8237,22.8434,22.8237,22.8336,8100.0
2012-07-16 13:30:00,23.27,23.27,23.26,23.26,5300.0,22.8434,22.8434,22.8336,22.8336,5300.0
2012-07-16 13:35:00,23.26,23.26,23.25,23.25,6500.0,22.8336,22.8336,22.8237,22.8237,6500.0
2012-07-16 13:40:00,23.25,23.25,23.25,23.25,6500.0,22.8237,22.8237,22.8237,22.8237,6500.0
2012-07-16 13:45:00,23.25,23.3,23.25,23.27,15200.0,22.8237,22.8728,22.8237,22.8434,15200.0
2012-07-16 13:50:00,23.27,23.28,23.27,23.27,1400.0,22.8434,22.8532,22.8434,22.8434,1400.0
2012-07-16 13:55:00,23.27,23.28,23.25,23.25,5600.0,22.8434,22.8532,22.8237,22.8237,5600.0
2012-07-16 14:00:00,23.26,23.27,23.26,23.26,7600.0,22.8336,22.8434,22.8336,22.8336,7600.0
2012-07-16 14:05:00,23.27,23.28,23.26,23.28,3000.0,22.8434,22.8532,22.8336,22.8532,3000.0
2012-07-16 14:10:00,23.28,23.28,23.27,23.28,2500.0,22.8532,22.8532,22.8434,22.8532,2500.0
2012-07-16 14:15:00,23.27,23.31,23.26,23.31,9400.0,22.8434,22.8826,22.8336,22.8826,9400.0
2012-07-16 14:20:00,23.31,23.31,23.29,23.3,1300.0,22.8826,22.8826,22.863,22.8728,1300.0
2012-07-16 14:25:00,23.3,23.31,23.29,23.31,3800.0,22.8728,22.8826,22.863,22.8826,3800.0
2012-07-16 14:30:00,23.31,23.32,23.28,23.29,12300.0,22.8826,22.8925,22.8532,22.863,12300.0
2012-07-16 14:35:00,23.29,23.29,23.27,23.27,7300.0,22.863,22.863,22.8434,22.8434,7300.0
2012-07-16 14:40:00,23.26,23.27,23.26,23.27,6300.0,22.8336,22.8434,22.8336,22.8434,6300.0
2012-07-16 14:45:00,23.27,23.28,23.26,23.28,5900.0,22.8434,22.8532,22.8336,22.8532,5900.0
2012-07-16 14:50:00,23.27,23.28,23.25,23.26,23300.0,22.8434,22.8532,22.8237,22.8336,23300.0
2012-07-16 14:55:00,23.25,23.26,23.25,23.26,1600.0,22.8237,22.8336,22.8237,22.8336,1600.0
2012-07-16 15:00:00,23.26,23.28,23.25,23.27,9600.0,22.8336,22.8532,22.8237,22.8434,9600.0
2012-07-16 15:05:00,23.27,23.27,23.26,23.26,1200.0,22.8434,22.8434,22.8336,22.8336,1200.0
2012-07-16 15:10:00,23.26,23.27,23.25,23.27,12400.0,22.8336,22.8434,22.8237,22.8434,12400.0
2012-07-16 15:15:00,23.28,23.29,23.25,23.28,94100.0,22.8532,22.863,22.8237,22.8532,94100.0
2012-07-16 15:20:00,23.28,23.29,23.26,23.29,7400.0,22.8532,22.863,22.8336,22.863,7400.0
2012-07-16 15:25:00,23.29,23.29,23.27,23.28,9300.0,22.863,22.863,22.8434,22.8532,9300.0
2012-07-16 15:30:00,23.27,23.27,23.25,23.27,11100.0,22.8434,22.8434,22.8237,22.8434,11100.0
2012-07-16 15:35:00,23.27,23.27,23.25,23.25,22700.0,22.8434,22.8434,22.8237,22.8237,22700.0
2012-07-16 15:40:00,23.25,23.26,23.25,23.25,18500.0,22.8237,22.8336,22.8237,22.8237,18500.0
2012-07-16 15:45:00,23.26,23.26,23.21,23.24,51600.0,22.8336,22.8336,22.7845,22.8139,51600.0
2012-07-16 15:50:00,23.24,23.25,23.21,23.24,40200.0,22.8139,22.8237,22.7845,22.8139,40200.0
2012-07-16 15:55:00,23.23,23.27,23.21,23.27,132900.0,22.8041,22.8434,22.7845,22.8434,132900.0
2012-07-17 09:30:00,23.32,23.4,23.23,23.39,27800.0,22.8925,22.971,22.8041,22.9612,27800.0
2012-07-17 09:35:00,23.42,23.44,23.39,23.43,9900.0,22.9906,23.0103,22.9612,23.0004,9900.0
2012-07-17 09:40:00,23.41,23.47,23.41,23.43,14500.0,22.9808,23.0397,22.9808,23.0004,14500.0
2012-07-17 09:45:00,23.45,23.46,23.34,23.44,34700.0,23.0201,23.0299,22.9121,23.0103,34700.0
2012-07-17 09:50:00,23.44,23.46,23.42,23.46,26600.0,23.0103,23.0299,22.9906,23.0299,26600.0
2012-07-17 09:55:00,23.47,23.5,23.46,23.5,10700.0,23.0397,23.0692,23.0299,23.0692,10700.0
2012-07-17 10:00:00,23.5,23.5,23.33,23.34,16700.0,23.0692,23.0692,22.9023,22.9121,16700.0
2012-07-17 10:05:00,23.34,23.36,23.3,23.35,6900.0,22.9121,22.9317,22.8728,22.9219,6900.0
2012-07-17 10:10:00,23.35,23.43,23.34,23.43,7900.0,22.9219,23.0004,22.9121,23.0004,7900.0
2012-07-17 10:15:00,23.43,23.43,23.38,23.41,11600.0,23.0004,23.0004,22.9514,22.9808,11600.0
2012-07-17 10:20:00,23.4,23.44,23.4,23.43,6600.0,22.971,23.0103,22.971,23.0004,6600.0
2012-07-17 10:25:00,23.43,23.43,23.38,23.38,4800.0,23.0004,23.0004,22.9514,22.9514,4800.0
2012-07-17 10:30:00,23.39,23.39,23.35,23.36,6900.0,22.9612,22.9612,22.9219,22.9317,6900.0
2012-07-17 10:35:00,23.36,23.36,23.27,23.27,7700.0,22.9317,22.9317,22.8434,22.8434,7700.0
2012-07-17 10:40:00,23.27,23.27,23.24,23.27,17900.0,22.8434,22.8434,22.8139,22.8434,17900.0
2012-07-17 10:45:00,23.26,23.29,23.24,23.29,15700.0,22.8336,22.863,22.8139,22.863,15700.0
2012-07-17 10:50:00,23.29,23.37,23.29,23.36,11700.0,22.863,22.9415,22.863,22.9317,11700.0
2012-07-17 10:55:00,23.36,23.42,23.36,23.42,28000.0,22.9317,22.9906,22.9317,22.9906,28000.0
2012-07-17 11:00:00,23.41,23.41,23.38,23.39,10400.0,22.9808,22.9808,22.9514,22.9612,10400.0
2012-07-17 11:05:00,23.39,23.46,23.39,23.43,11700.0,22.9612,23.0299,22.9612,23.0004,11700.0
2012-07-17 11:10:00,23.44,23.46,23.41,23.41,8900.0,23.0103,23.0299,22.9808,22.9808,8900.0
2012-07-17 11:15:00,23.41,23.43,23.38,23.38,6800.0,22.9808,23.0004,22.9514,22.9514,6800.0
2012-07-17 11:20:00,23.38,23.41,23.37,23.37,6300.0,22.9514,22.9808,22.9415,22.9415,6300.0
2012-07-17 11:25:00,23.38,23.38,23.34,23.35,8500.0,22.9514,22.9514,22.9121,22.9219,8500.0
2012-07-17 11:30:00,23.35,23.38,23.33,23.38,8400.0,22.9219,22.9514,22.9023,22.9514,8400.0
2012-07-17 11:35:00,23.38,23.46,23.36,23.46,8300.0,22.9514,23.0299,22.9317,23.0299,8300.0
2012-07-17 11:40:00,23.46,23.47,23.44,23.47,6300.0,23.0299,23.0397,23.0103,23.0397,6300.0
2012-07-17 11:45:00,23.47,23.47,23.45,23.45,7200.0,23.0397,23.0397,23.0201,23.0201,7200.0
2012-07-17 11:50:00,23.45,23.45,23.38,23.38,16200.0,23.0201,23.0201,22.9514,22.9514,16200.0
2012-07-17 11:55:00,23.37,23.48,23.37,23.48,21700.0,22.9415,23.0495,22.9415,23.0495,21700.0
2012-07-17 12:00:00,23.49,23.51,23.46,23.5,12700.0,23.0593,23.079,23.0299,23.0692,12700.0
2012-07-17 12:05:00,23.5,23.51,23.48,23.49,3200.0,23.0692,23.079,23.0495,23.0593,3200.0
2012-07-17 12:10:00,23.48,23.48,23.44,23.45,4800.0,23.0495,23.0495,23.0103,23.0201,4800.0
2012-07-17 12:15:00,23.45,23.47,23.45,23.46,4000.0,23.0201,23.0397,23.0201,23.0299,4000.0
2012-07-17 12:20:00,23.46,23.5,23.45,23.46,49900.0,23.0299,23.0692,23.0201,23.0299,49900.0
2012-07-17 12:25:00,23.46,23.51,23.45,23.48,11000.0,23.0299,23.079,23.0201,23.0495,11000.0
2012-07-17 12:30:00,23.48,23.5,23.47,23.48,6000.0,23.0495,23.0692,23.0397,23.0495,6000.0
2012-07-17 12:35:00,23.48,23.5,23.46,23.46,3800.0,23.0495,23.0692,23.0299,23.0299,3800.0
2012-07-17 12:40:00,23.46,23.47,23.44,23.46,3000.0,23.0299,23.0397,23.0103,23.0299,3000.0
2012-07-17 12:45:00,23.46,23.47,23.45,23.45,6500.0,23.0299,23.0397,23.0201,23.0201,6500.0
2012-07-17 12:50:00,23.46,23.46,23.45,23.45,3000.0,23.0299,23.0299,23.0201,23.0201,3000.0
2012-07-17 12:55:00,23.45,23.46,23.42,23.43,9000.0,23.0201,23.0299,22.9906,23.0004,9000.0
2012-07-17 13:00:00,23.43,23.46,23.42,23.46,3900.0,23.0004,23.0299,22.9906,23.0299,3900.0
2012-07-17 13:05:00,23.45,23.46,23.42,23.43,19000.0,23.0201,23.0299,22.9906,23.0004,19000.0
2012-07-17 13:10:00,23.42,23.43,23.37,23.38,14900.0,22.9906,23.0004,22.9415,22.9514,14900.0
2012-07-17 13:15:00,23.39,23.41,23.39,23.4,11700.0,22.9612,22.9808,22.9612,22.971,11700.0
2012-07-17 13:20:00,23.4,23.4,23.38,23.4,10000.0,22.971,22.971,22.9514,22.971,10000.0
2012-07-17 13:25:00,23.4,23.43,23.39,23.41,15000.0,22.971,23.0004,22.9612,22.9808,15000.0
2012-07-17 13:30:00,23.41,23.45,23.41,23.44,13200.0,22.9808,23.0201,22.9808,23.0103,13200.0
2012-07-17 13:35:00,23.44,23.48,23.44,23.48,5100.0,23.0103,23.0495,23.0103,23.0495,5100.0
2012-07-17 13:40:00,23.48,23.5,23.47,23.5,9900.0,23.0495,23.0692,23.0397,23.0692,9900.0
2012-07-17 13:45:00,23.5,23.51,23.5,23.5,5800.0,23.0692,23.079,23.0692,23.0692,5800.0
2012-07-17 13:50:00,23.5,23.5,23.47,23.49,4000.0,23.0692,23.0692,23.0397,23.0593,4000.0
2012-07-17 13:55:00,23.49,23.5,23.48,23.48,5400.0,23.0593,23.0692,23.0495,23.0495,5400.0
2012-07-17 14:00:00,23.48,23.5,23.48,23.5,2500.0,23.0495,23.0692,23.0495,23.0692,2500.0
2012-07-17 14:05:00,23.5,23.5,23.47,23.48,20600.0,23.0692,23.0692,23.0397,23.0495,20600.0
2012-07-17 14:10:00,23.48,23.5,23.47,23.5,7000.0,23.0495,23.0692,23.0397,23.0692,7000.0
2012-07-17 14:15:00,23.49,23.5,23.49,23.5,6800.0,23.0593,23.0692,23.0593,23.0692,6800.0
2012-07-17 14:20:00,23.49,23.5,23.49,23.5,11100.0,23.0593,23.0692,23.0593,23.0692,11100.0
2012-07-17 14:25:00,23.5,23.5,23.49,23.5,13300.0,23.0692,23.0692,23.0593,23.0692,13300.0
2012-07-17 14:30:00,23.5,23.51,23.49,23.51,24000.0,23.0692,23.079,23.0593,23.079,24000.0
2012-07-17 14:35:00,23.5,23.52,23.49,23.49,33200.0,23.0692,23.0888,23.0593,23.0593,33200.0
2012-07-17 14:40:00,23.5,23.51,23.5,23.51,11800.0,23.0692,23.079,23.0692,23.079,11800.0
2012-07-17 14:45:00,23.51,23.52,23.5,23.51,10500.0,23.079,23.0888,23.0692,23.079,10500.0
2012-07-17 14:50:00,23.51,23.52,23.51,23.52,6300.0,23.079,23.0888,23.079,23.0888,6300.0
2012-07-17 14:55:00,23.52,23.55,23.51,23.52,18000.0,23.0888,23.1182,23.079,23.0888,18000.0
2012-07-17 15:00:00,23.51,23.52,23.5,23.5,20500.0,23.079,23.0888,23.0692,23.0692,20500.0
2012-07-17 15:05:00,23.5,23.5,23.48,23.5,10500.0,23.0692,23.0692,23.0495,23.0692,10500.0
2012-07-17 15:10:00,23.49,23.5,23.49,23.5,28000.0,23.0593,23.0692,23.0593,23.0692,28000.0
2012-07-17 15:15:00,23.49,23.5,23.49,23.5,12800.0,23.0593,23.0692,23.0593,23.0692,12800.0
2012-07-17 15:20:00,23.48,23.49,23.48,23.49,5100.0,23.0495,23.0593,23.0495,23.0593,5100.0
2012-07-17 15:25:00,23.48,23.49,23.47,23.47,15500.0,23.0495,23.0593,23.0397,23.0397,15500.0
2012-07-17 15:30:00,23.47,23.5,23.47,23.5,13400.0,23.0397,23.0692,23.0397,23.0692,13400.0
2012-07-17 15:35:00,23.5,23.5,23.44,23.44,23500.0,23.0692,23.0692,23.0103,23.0103,23500.0
2012-07-17 15:40:00,23.44,23.47,23.44,23.47,11900.0,23.0103,23.0397,23.0103,23.0397,11900.0
2012-07-17 15:45:00,23.47,23.53,23.46,23.5,53800.0,23.0397,23.0986,23.0299,23.0692,53800.0
2012-07-17 15:50:00,23.51,23.55,23.5,23.51,53100.0,23.079,23.1182,23.0692,23.079,53100.0
2012-07-17 15:55:00,23.51,23.53,23.49,23.52,67500.0,23.079,23.0986,23.0593,23.0888,67500.0
2012-07-18 09:30:00,23.38,23.49,23.33,23.48,11200.0,22.9514,23.0593,22.9023,23.0495,11200.0
2012-07-18 09:35:00,23.48,23.5,23.43,23.48,9000.0,23.0495,23.0692,23.0004,23.0495,9000.0
2012-07-18 09:40:00,23.49,23.53,23.47,23.5,5000.0,23.0593,23.0986,23.0397,23.0692,5000.0
2012-07-18 09:45:00,23.5,23.53,23.48,23.49,3500.0,23.0692,23.0986,23.0495,23.0593,3500.0
2012-07-18 09:50:00,23.49,23.52,23.47,23.52,16300.0,23.0593,23.0888,23.0397,23.0888,16300.0
2012-07-18 09:55:00,23.52,23.59,23.51,23.53,9100.0,23.0888,23.1575,23.079,23.0986,9100.0
2012-07-18 10:00:00,23.53,23.64,23.52,23.63,15600.0,23.0986,23.2066,23.0888,23.1968,15600.0
2012-07-18 10:05:00,23.61,23.61,23.55,23.56,11100.0,23.1771,23.1771,23.1182,23.1281,11100.0
2012-07-18 10:10:00,23.56,23.6,23.55,23.56,20200.0,23.1281,23.1673,23.1182,23.1281,20200.0
2012-07-18 10:15:00,23.56,23.57,23.54,23.55,2900.0,23.1281,23.1379,23.1084,23.1182,2900.0
2012-07-18 10:20:00,23.55,23.56,23.5,23.5,25900.0,23.1182,23.1281,23.0692,23.0692,25900.0
2012-07-18 10:25:00,23.51,23.51,23.5,23.5,4700.0,23.079,23.079,23.0692,23.0692,4700.0
2012-07-18 10:30:00,23.5,23.5,23.4,23.43,14400.0,23.0692,23.0692,22.971,23.0004,14400.0
2012-07-18 10:35:00,23.43,23.45,23.39,23.42,33400.0,23.0004,23.0201,22.9612,22.9906,33400.0
2012-07-18 10:40:00,23.43,23.46,23.43,23.45,16500.0,23.0004,23.0299,23.0004,23.0201,16500.0
2012-07-18 10:45:00,23.47,23.51,23.46,23.51,15500.0,23.0397,23.079,23.0299,23.079,15500.0
2012-07-18 10:50:00,23.51,23.51,23.46,23.48,28700.0,23.079,23.079,23.0299,23.0495,28700.0
2012-07-18 10:55:00,23.5,23.5,23.46,23.48,12700.0,23.0692,23.0692,23.0299,23.0495,12700.0
2012-07-18 11:00:00,23.48,23.49,23.45,23.46,10500.0,23.0495,23.0593,23.0201,23.0299,10500.0
2012-07-18 11:05:00,23.46,23.46,23.38,23.38,12300.0,23.0299,23.0299,22.9514,22.9514,12300.0
2012-07-18 11:10:00,23.38,23.39,23.37,23.38,9100.0,22.9514,22.9612,22.9415,22.9514,9100.0
2012-07-18 11:15:00,23.39,23.41,23.38,23.41,9500.0,22.9612,22.9808,22.9514,22.9808,9500.0
2012-07-18 11:20:00,23.41,23.41,23.39,23.4,6200.0,22.9808,22.9808,22.9612,22.971,6200.0
2012-07-18 11:25:00,23.4,23.45,23.4,23.45,29200.0,22.971,23.0201,22.971,23.0201,29200.0
2012-07-18 11:30:00,23.45,23.49,23.45,23.49,29000.0,23.0201,23.0593,23.0201,23.0593,29000.0
2012-07-18 11:35:00,23.49,23.53,23.48,23.5,49700.0,23.0593,23.0986,23.0495,23.0692,49700.0
2012-07-18 11:40:00,23.5,23.51,23.46,23.5,16700.0,23.0692,23.079,23.0299,23.0692,16700.0
2012-07-18 11:45:00,23.5,23.51,23.5,23.5,5900.0,23.0692,23.079,23.0692,23.0692,5900.0
2012-07-18 11:50:00,23.51,23.53,23.5,23.53,8100.0,23.079,23.0986,23.0692,23.0986,8100.0
2012-07-18 11:55:00,23.53,23.57,23.52,23.56,15900.0,23.0986,23.1379,23.0888,23.1281,15900.0
2012-07-18 12:00:00,23.55,23.57,23.53,23.56,24000.0,23.1182,23.1379,23.0986,23.1281,24000.0
2012-07-18 12:05:00,23.55,23.61,23.55,23.59,24900.0,23.1182,23.1771,23.1182,23.1575,24900.0
2012-07-18 12:10:00,23.59,23.6,23.57,23.57,14400.0,23.1575,23.1673,23.1379,23.1379,14400.0
2012-07-18 12:15:00,23.58,23.59,23.57,23.57,11400.0,23.1477,23.1575,23.1379,23.1379,11400.0
2012-07-18 12:20:00,23.58,23.6,23.58,23.59,4700.0,23.1477,23.1673,23.1477,23.1575,4700.0
2012-07-18 12:25:00,23.59,23.6,23.57,23.58,9200.0,23.1575,23.1673,23.1379,23.1477,9200.0
2012-07-18 12:30:00,23.57,23.6,23.57,23.58,9500.0,23.1379,23.1673,23.1379,23.1477,9500.0
2012-07-18 12:35:00,23.58,23.62,23.58,23.62,61800.0,23.1477,23.187,23.1477,23.187,61800.0
2012-07-18 12:40:00,23.62,23.63,23.62,23.62,9300.0,23.187,23.1968,23.187,23.187,9300.0
2012-07-18 12:45:00,23.62,23.62,23.56,23.57,17700.0,23.187,23.187,23.1281,23.1379,17700.0
2012-07-18 12:50:00,23.57,23.58,23.54,23.56,32800.0,23.1379,23.1477,23.1084,23.1281,32800.0
2012-07-18 12:55:00,23.57,23.61,23.56,23.6,24200.0,23.1379,23.1771,23.1281,23.1673,24200.0
2012-07-18 13:00:00,23.59,23.6,23.56,23.57,16800.0,23.1575,23.1673,23.1281,23.1379,16800.0
2012-07-18 13:05:00,23.56,23.57,23.54,23.54,9600.0,23.1281,23.1379,23.1084,23.1084,9600.0
2012-07-18 13:10:00,23.54,23.54,23.52,23.53,4000.0,23.1084,23.1084,23.0888,23.0986,4000.0
2012-07-18 13:15:00,23.53,23.53,23.52,23.53,8000.0,23.0986,23.0986,23.0888,23.0986,8000.0
2012-07-18 13:20:00,23.52,23.53,23.51,23.52,5900.0,23.0888,23.0986,23.079,23.0888,5900.0
2012-07-18 13:25:00,23.52,23.52,23.49,23.49,6700.0,23.0888,23.0888,23.0593,23.0593,6700.0
2012-07-18 13:30:00,23.49,23.5,23.45,23.48,20500.0,23.0593,23.0692,23.0201,23.0495,20500.0
2012-07-18 13:35:00,23.48,23.48,23.42,23.42,24600.0,23.0495,23.0495,22.9906,22.9906,24600.0
2012-07-18 13:40:00,23.42,23.45,23.42,23.45,4800.0,22.9906,23.0201,22.9906,23.0201,4800.0
2012-07-18 13:45:00,23.44,23.48,23.44,23.48,4500.0,23.0103,23.0495,23.0103,23.0495,4500.0
2012-07-18 13:50:00,23.48,23.48,23.38,23.41,79600.0,23.0495,23.0495,22.9514,22.9808,79600.0
2012-07-18 13:55:00,23.41,23.41,23.39,23.4,7400.0,22.9808,22.9808,22.9612,22.971,7400.0
2012-07-18 14:00:00,23.41,23.49,23.4,23.49,12500.0,22.9808,23.0593,22.971,23.0593,12500.0
2012-07-18 14:05:00,23.49,23.51,23.47,23.49,19300.0,23.0593,23.079,23.0397,23.0593,19300.0
2012-07-18 14:10:00,23.49,23.5,23.49,23.5,6400.0,23.0593,23.0692,23.0593,23.0692,6400.0
2012-07-18 14:15:00,23.5,23.55,23.49,23.55,13100.0,23.0692,23.1182,23.0593,23.1182,13100.0
2012-07-18 14:20:00,23.55,23.57,23.55,23.56,7200.0,23.1182,23.1379,23.1182,23.1281,7200.0
2012-07-18 14:25:00,23.57,23.57,23.51,23.51,19000.0,23.1379,23.1379,23.079,23.079,19000.0
2012-07-18 14:30:00,23.52,23.52,23.48,23.49,12800.0,23.0888,23.0888,23.0495,23.0593,12800.0
2012-07-18 14:35:00,23.5,23.5,23.49,23.5,3300.0,23.0692,23.0692,23.0593,23.0692,3300.0
2012-07-18 14:40:00,23.49,23.5,23.4,23.43,22300.0,23.0593,23.0692,22.971,23.0004,22300.0
2012-07-18 14:45:00,23.44,23.48,23.43,23.48,9400.0,23.0103,23.0495,23.0004,23.0495,9400.0
2012-07-18 14:50:00,23.47,23.5,23.47,23.49,9900.0,23.0397,23.0692,23.0397,23.0593,9900.0
2012-07-18 14:55:00,23.49,23.51,23.49,23.5,12100.0,23.0593,23.079,23.0593,23.0692,12100.0
2012-07-18 15:00:00,23.5,23.52,23.49,23.52,17400.0,23.0692,23.0888,23.0593,23.0888,17400.0
2012-07-18 15:05:00,23.52,23.52,23.51,23.51,15000.0,23.0888,23.0888,23.079,23.079,15000.0
2012-07-18 15:10:00,23.51,23.54,23.51,23.52,9000.0,23.079,23.1084,23.079,23.0888,9000.0
2012-07-18 15:15:00,23.52,23.54,23.52,23.54,12200.0,23.0888,23.1084,23.0888,23.1084,12200.0
2012-07-18 15:20:00,23.54,23.56,23.49,23.49,144700.0,23.1084,23.1281,23.0593,23.0593,144700.0
2012-07-18 15:25:00,23.48,23.5,23.48,23.49,22200.0,23.0495,23.0692,23.0495,23.0593,22200.0
2012-07-18 15:30:00,23.5,23.51,23.48,23.5,37000.0,23.0692,23.079,23.0495,23.0692,37000.0
2012-07-18 15:35:00,23.51,23.51,23.5,23.51,13700.0,23.079,23.079,23.0692,23.079,13700.0
2012-07-18 15:40:00,23.51,23.52,23.49,23.49,24000.0,23.079,23.0888,23.0593,23.0593,24000.0
2012-07-18 15:45:00,23.5,23.52,23.48,23.5,45600.0,23.0692,23.0888,23.0495,23.0692,45600.0
2012-07-18 15:50:00,23.5,23.5,23.47,23.49,49500.0,23.0692,23.0692,23.0397,23.0593,49500.0
2012-07-18 15:55:00,23.5,23.5,23.48,23.49,68100.0,23.0692,23.0692,23.0495,23.0593,68100.0
2012-07-19 09:30:00,22.98,23.12,22.72,22.73,88700.0,22.5587,22.6961,22.3035,22.3133,88700.0
2012-07-19 09:35:00,22.76,22.92,22.76,22.9,36600.0,22.3427,22.4998,22.3427,22.4802,36600.0
2012-07-19 09:40:00,22.91,23.01,22.9,23.0,59500.0,22.49,22.5881,22.4802,22.5783,59500.0
2012-07-19 09:45:00,23.0,23.01,22.89,22.93,44500.0,22.5783,22.5881,22.4703,22.5096,44500.0
2012-07-19 09:50:00,22.94,22.96,22.91,22.94,26500.0,22.5194,22.5391,22.49,22.5194,26500.0
2012-07-19 09:55:00,22.94,22.94,22.89,22.91,35500.0,22.5194,22.5194,22.4703,22.49,35500.0
2012-07-19 10:00:00,22.9,22.9,22.78,22.78,57300.0,22.4802,22.4802,22.3624,22.3624,57300.0
2012-07-19 10:05:00,22.78,22.78,22.66,22.68,28700.0,22.3624,22.3624,22.2446,22.2642,28700.0
2012-07-19 10:10:00,22.69,22.7,22.5,22.54,66400.0,22.274,22.2838,22.0875,22.1268,66400.0
2012-07-19 10:15:00,22.54,22.55,22.47,22.55,52900.0,22.1268,22.1366,22.058,22.1366,52900.0
2012-07-19 10:20:00,22.55,22.6,22.55,22.55,61000.0,22.1366,22.1857,22.1366,22.1366,61000.0
2012-07-19 10:25:00,22.55,22.6,22.51,22.6,36900.0,22.1366,22.1857,22.0973,22.1857,36900.0
2012-07-19 10:30:00,22.6,22.7,22.6,22.68,78900.0,22.1857,22.2838,22.1857,22.2642,78900.0
2012-07-19 10:35:00,22.7,22.7,22.58,22.65,40100.0,22.2838,22.2838,22.166,22.2347,40100.0
2012-07-19 10:40:00,22.66,22.69,22.65,22.67,16800.0,22.2446,22.274,22.2347,22.2544,16800.0
2012-07-19 10:45:00,22.67,22.71,22.65,22.66,28900.0,22.2544,22.2936,22.2347,22.2446,28900.0
2012-07-19 10:50:00,22.66,22.67,22.63,22.63,13800.0,22.2446,22.2544,22.2151,22.2151,13800.0
2012-07-19 10:55:00,22.63,22.63,22.51,22.51,31500.0,22.2151,22.2151,22.0973,22.0973,31500.0
2012-07-19 11:00:00,22.52,22.56,22.52,22.53,26400.0,22.1071,22.1464,22.1071,22.1169,26400.0
2012-07-19 11:05:00,22.53,22.54,22.49,22.51,46000.0,22.1169,22.1268,22.0777,22.0973,46000.0
2012-07-19 11:10:00,22.51,22.51,22.46,22.46,20500.0,22.0973,22.0973,22.0482,22.0482,20500.0
2012-07-19 11:15:00,22.46,22.48,22.44,22.48,36900.0,22.0482,22.0679,22.0286,22.0679,36900.0
2012-07-19 11:20:00,22.49,22.51,22.46,22.48,17300.0,22.0777,22.0973,22.0482,22.0679,17300.0
2012-07-19 11:25:00,22.48,22.54,22.45,22.54,24300.0,22.0679,22.1268,22.0384,22.1268,24300.0
2012-07-19 11:30:00,22.55,22.57,22.53,22.55,23300.0,22.1366,22.1562,22.1169,22.1366,23300.0
2012-07-19 11:35:00,22.55,22.6,22.55,22.6,15700.0,22.1366,22.1857,22.1366,22.1857,15700.0
2012-07-19 11:40:00,22.6,22.61,22.57,22.58,14300.0,22.1857,22.1955,22.1562,22.166,14300.0
2012-07-19 11:45:00,22.58,22.58,22.53,22.53,11100.0,22.166,22.166,22.1169,22.1169,11100.0
2012-07-19 11:50:00,22.53,22.54,22.42,22.42,45600.0,22.1169,22.1268,22.009,22.009,45600.0
2012-07-19 11:55:00,22.42,22.43,22.38,22.39,46000.0,22.009,22.0188,21.9697,21.9795,46000.0
2012-07-19 12:00:00,22.39,22.42,22.39,22.41,9000.0,21.9795,22.009,21.9795,21.9991,9000.0
2012-07-19 12:05:00,22.41,22.42,22.37,22.39,38900.0,21.9991,22.009,21.9599,21.9795,38900.0
2012-07-19 12:10:00,22.38,22.39,22.31,22.32,32900.0,21.9697,21.9795,21.901,21.9108,32900.0
2012-07-19 12:15:00,22.32,22.34,22.29,22.34,59800.0,21.9108,21.9304,21.8813,21.9304,59800.0
2012-07-19 12:20:00,22.34,22.36,22.31,22.31,19500.0,21.9304,21.9501,21.901,21.901,19500.0
2012-07-19 12:25:00,22.31,22.33,22.29,22.29,29000.0,21.901,21.9206,21.8813,21.8813,29000.0
2012-07-19 12:30:00,22.3,22.33,22.3,22.33,40300.0,21.8912,21.9206,21.8912,21.9206,40300.0
2012-07-19 12:35:00,22.33,22.35,22.32,22.33,13300.0,21.9206,21.9402,21.9108,21.9206,13300.0
2012-07-19 12:40:00,22.33,22.33,22.31,22.31,26300.0,21.9206,21.9206,21.901,21.901,26300.0
2012-07-19 12:45:00,22.32,22.38,22.32,22.38,24600.0,21.9108,21.9697,21.9108,21.9697,24600.0
2012-07-19 12:50:00,22.37,22.39,22.35,22.38,38800.0,21.9599,21.9795,21.9402,21.9697,38800.0
2012-07-19 12:55:00,22.39,22.39,22.35,22.37,32400.0,21.9795,21.9795,21.9402,21.9599,32400.0
2012-07-19 13:00:00,22.36,22.47,22.36,22.46,41400.0,21.9501,22.058,21.9501,22.0482,41400.0
2012-07-19 13:05:00,22.47,22.49,22.46,22.48,9200.0,22.058,22.0777,22.0482,22.0679,9200.0
2012-07-19 13:10:00,22.48,22.49,22.45,22.45,38200.0,22.0679,22.0777,22.0384,22.0384,38200.0
2012-07-19 13:15:00,22.45,22.51,22.45,22.51,55100.0,22.0384,22.0973,22.0384,22.0973,55100.0
2012-07-19 13:20:00,22.5,22.57,22.49,22.57,60600.0,22.0875,22.1562,22.0777,22.1562,60600.0
2012-07-19 13:25:00,22.56,22.57,22.53,22.53,21400.0,22.1464,22.1562,22.1169,22.1169,21400.0
2012-07-19 13:30:00,22.53,22.54,22.48,22.49,25600.0,22.1169,22.1268,22.0679,22.0777,25600.0
2012-07-19 13:35:00,22.49,22.5,22.46,22.47,11100.0,22.0777,22.0875,22.0482,22.058,11100.0
2012-07-19 13:40:00,22.46,22.47,22.42,22.42,27200.0,22.0482,22.058,22.009,22.009,27200.0
2012-07-19 13:45:00,22.42,22.43,22.39,22.42,69500.0,22.009,22.0188,21.9795,22.009,69500.0
2012-07-19 13:50:00,22.42,22.43,22.39,22.4,14500.0,22.009,22.0188,21.9795,21.9893,14500.0
2012-07-19 13:55:00,22.4,22.46,22.4,22.46,62100.0,21.9893,22.0482,21.9893,22.0482,62100.0
2012-07-19 14:00:00,22.46,22.48,22.45,22.47,25900.0,22.0482,22.0679,22.0384,22.058,25900.0
2012-07-19 14:05:00,22.48,22.54,22.48,22.54,18500.0,22.0679,22.1268,22.0679,22.1268,18500.0
2012-07-19 14:10:00,22.53,22.57,22.52,22.57,18500.0,22.1169,22.1562,22.1071,22.1562,18500.0
2012-07-19 14:15:00,22.57,22.58,22.56,22.57,17400.0,22.1562,22.166,22.1464,22.1562,17400.0
2012-07-19 14:20:00,22.57,22.6,22.56,22.6,26700.0,22.1562,22.1857,22.1464,22.1857,26700.0
2012-07-19 14:25:00,22.59,22.6,22.52,22.54,46400.0,22.1758,22.1857,22.1071,22.1268,46400.0
2012-07-19 14:30:00,22.54,22.58,22.54,22.58,29500.0,22.1268,22.166,22.1268,22.166,29500.0
2012-07-19 14:35:00,22.58,22.64,22.58,22.64,23300.0,22.166,22.2249,22.166,22.2249,23300.0
2012-07-19 14:40:00,22.64,22.68,22.63,22.68,13300.0,22.2249,22.2642,22.2151,22.2642,13300.0
2012-07-19 14:45:00,22.68,22.68,22.67,22.68,14900.0,22.2642,22.2642,22.2544,22.2642,14900.0
2012-07-19 14:50:00,22.68,22.68,22.67,22.68,14700.0,22.2642,22.2642,22.2544,22.2642,14700.0
2012-07-19 14:55:00,22.68,22.69,22.67,22.69,24800.0,22.2642,22.274,22.2544,22.274,24800.0
2012-07-19 15:00:00,22.69,22.71,22.65,22.66,89300.0,22.274,22.2936,22.2347,22.2446,89300.0
2012-07-19 15:05:00,22.67,22.67,22.64,22.64,36700.0,22.2544,22.2544,22.2249,22.2249,36700.0
2012-07-19 15:10:00,22.64,22.67,22.61,22.66,68400.0,22.2249,22.2544,22.1955,22.2446,68400.0
2012-07-19 15:15:00,22.66,22.69,22.66,22.68,26600.0,22.2446,22.274,22.2446,22.2642,26600.0
2012-07-19 15:20:00,22.69,22.69,22.64,22.66,43700.0,22.274,22.274,22.2249,22.2446,43700.0
2012-07-19 15:25:00,22.66,22.68,22.6,22.61,43800.0,22.2446,22.2642,22.1857,22.1955,43800.0
2012-07-19 15:30:00,22.6,22.63,22.59,22.62,56800.0,22.1857,22.2151,22.1758,22.2053,56800.0
2012-07-19 15:35:00,22.62,22.65,22.62,22.65,45000.0,22.2053,22.2347,22.2053,22.2347,45000.0
2012-07-19 15:40:00,22.64,22.66,22.64,22.66,51600.0,22.2249,22.2446,22.2249,22.2446,51600.0
2012-07-19 15:45:00,22.66,22.68,22.64,22.64,70200.0,22.2446,22.2642,22.2249,22.2249,70200.0
2012-07-19 15:50:00,22.64,22.66,22.62,22.64,94200.0,22.2249,22.2446,22.2053,22.2249,94200.0
2012-07-19 15:55:00,22.65,22.72,22.65,22.71,205300.0,22.2347,22.3035,22.2347,22.2936,205300.0
2012-07-20 09:30:00,22.46,22.46,22.26,22.27,182700.0,22.0482,22.0482,21.8519,21.8617,182700.0
2012-07-20 09:35:00,22.27,22.28,22.12,22.12,40600.0,21.8617,21.8715,21.7145,21.7145,40600.0
2012-07-20 09:40:00,22.13,22.18,22.1,22.17,44000.0,21.7243,21.7734,21.6948,21.7635,44000.0
2012-07-20 09:45:00,22.17,22.25,22.16,22.23,29800.0,21.7635,21.8421,21.7537,21.8224,29800.0
2012-07-20 09:50:00,22.24,22.3,22.23,22.23,23100.0,21.8323,21.8912,21.8224,21.8224,23100.0
2012-07-20 09:55:00,22.23,22.23,22.19,22.21,14100.0,21.8224,21.8224,21.7832,21.8028,14100.0
2012-07-20 10:00:00,22.2,22.23,22.16,22.23,21800.0,21.793,21.8224,21.7537,21.8224,21800.0
2012-07-20 10:05:00,22.22,22.22,22.18,22.19,13600.0,21.8126,21.8126,21.7734,21.7832,13600.0
2012-07-20 10:10:00,22.19,22.21,22.17,22.19,31600.0,21.7832,21.8028,21.7635,21.7832,31600.0
2012-07-20 10:15:00,22.19,22.2,22.17,22.2,15900.0,21.7832,21.793,21.7635,21.793,15900.0
2012-07-20 10:20:00,22.19,22.2,22.16,22.18,20500.0,21.7832,21.793,21.7537,21.7734,20500.0
2012-07-20 10:25:00,22.19,22.2,22.17,22.19,22400.0,21.7832,21.793,21.7635,21.7832,22400.0
2012-07-20 10:30:00,22.19,22.19,22.14,22.14,22300.0,21.7832,21.7832,21.7341,21.7341,22300.0
2012-07-20 10:35:00,22.15,22.17,22.14,22.17,15900.0,21.7439,21.7635,21.7341,21.7635,15900.0
2012-07-20 10:40:00,22.17,22.2,22.17,22.19,12800.0,21.7635,21.793,21.7635,21.7832,12800.0
2012-07-20 10:45:00,22.2,22.2,22.17,22.19,33500.0,21.793,21.793,21.7635,21.7832,33500.0
2012-07-20 10:50:00,22.18,22.21,22.18,22.21,23600.0,21.7734,21.8028,21.7734,21.8028,23600.0
2012-07-20 10:55:00,22.22,22.23,22.16,22.16,21300.0,21.8126,21.8224,21.7537,21.7537,21300.0
2012-07-20 11:00:00,22.16,22.2,22.15,22.19,17400.0,21.7537,21.793,21.7439,21.7832,17400.0
2012-07-20 11:05:00,22.18,22.23,22.16,22.18,13000.0,21.7734,21.8224,21.7537,21.7734,13000.0
2012-07-20 11:10:00,22.18,22.18,22.15,22.16,12600.0,21.7734,21.7734,21.7439,21.7537,12600.0
2012-07-20 11:15:00,22.16,22.18,22.12,22.12,37100.0,21.7537,21.7734,21.7145,21.7145,37100.0
2012-07-20 11:20:00,22.12,22.14,22.12,22.14,24800.0,21.7145,21.7341,21.7145,21.7341,24800.0
2012-07-20 11:25:00,22.13,22.15,22.13,22.14,19900.0,21.7243,21.7439,21.7243,21.7341,19900.0
2012-07-20 11:30:00,22.14,22.15,22.12,22.12,21400.0,21.7341,21.7439,21.7145,21.7145,21400.0
2012-07-20 11:35:00,22.12,22.15,22.11,22.15,12700.0,21.7145,21.7439,21.7046,21.7439,12700.0
2012-07-20 11:40:00,22.15,22.18,22.15,22.17,17000.0,21.7439,21.7734,21.7439,21.7635,17000.0
2012-07-20 11:45:00,22.18,22.21,22.16,22.21,12200.0,21.7734,21.8028,21.7537,21.8028,12200.0
2012-07-20 11:50:00,22.22,22.22,22.2,22.21,7800.0,21.8126,21.8126,21.793,21.8028,7800.0
2012-07-20 11:55:00,22.2,22.2,22.17,22.18,4500.0,21.793,21.793,21.7635,21.7734,4500.0
2012-07-20 12:00:00,22.18,22.18,22.15,22.15,21200.0,21.7734,21.7734,21.7439,21.7439,21200.0
2012-07-20 12:05:00,22.15,22.16,22.14,22.15,17900.0,21.7439,21.7537,21.7341,21.7439,17900.0
2012-07-20 12:10:00,22.16,22.16,22.14,22.15,13000.0,21.7537,21.7537,21.7341,21.7439,13000.0
2012-07-20 12:15:00,22.16,22.16,22.12,22.12,24300.0,21.7537,21.7537,21.7145,21.7145,24300.0
2012-07-20 12:20:00,22.13,22.13,22.1,22.1,19600.0,21.7243,21.7243,21.6948,21.6948,19600.0
2012-07-20 12:25:00,22.1,22.11,22.1,22.1,21400.0,21.6948,21.7046,21.6948,21.6948,21400.0
2012-07-20 12:30:00,22.1,22.11,22.08,22.08,40400.0,21.6948,21.7046,21.6752,21.6752,40400.0
2012-07-20 12:35:00,22.08,22.08,22.05,22.06,22300.0,21.6752,21.6752,21.6457,21.6556,22300.0
2012-07-20 12:40:00,22.07,22.08,22.06,22.07,7500.0,21.6654,21.6752,21.6556,21.6654,7500.0
2012-07-20 12:45:00,22.08,22.08,22.07,22.07,4000.0,21.6752,21.6752,21.6654,21.6654,4000.0
2012-07-20 12:50:00,22.08,22.13,22.07,22.13,29600.0,21.6752,21.7243,21.6654,21.7243,29600.0
2012-07-20 12:55:00,22.13,22.14,22.08,22.1,20100.0,21.7243,21.7341,21.6752,21.6948,20100.0
2012-07-20 13:00:00,22.1,22.1,22.07,22.08,16300.0,21.6948,21.6948,21.6654,21.6752,16300.0
2012-07-20 13:05:00,22.07,22.08,22.04,22.04,10800.0,21.6654,21.6752,21.6359,21.6359,10800.0
2012-07-20 13:10:00,22.05,22.06,22.05,22.05,7000.0,21.6457,21.6556,21.6457,21.6457,7000.0
2012-07-20 13:15:00,22.05,22.05,22.04,22.04,8400.0,21.6457,21.6457,21.6359,21.6359,8400.0
2012-07-20 13:20:00,22.05,22.05,22.02,22.02,8100.0,21.6457,21.6457,21.6163,21.6163,8100.0
2012-07-20 13:25:00,22.02,22.03,22.01,22.01,10700.0,21.6163,21.6261,21.6065,21.6065,10700.0
2012-07-20 13:30:00,22.02,22.03,22.01,22.01,12000.0,21.6163,21.6261,21.6065,21.6065,12000.0
2012-07-20 13:35:00,22.0,22.02,21.99,22.0,14300.0,21.5967,21.6163,21.5868,21.5967,14300.0
2012-07-20 13:40:00,22.01,22.01,21.96,21.96,10000.0,21.6065,21.6065,21.5574,21.5574,10000.0
2012-07-20 13:45:00,21.96,21.97,21.96,21.96,8700.0,21.5574,21.5672,21.5574,21.5574,8700.0
2012-07-20 13:50:00,21.96,21.98,21.96,21.98,5100.0,21.5574,21.577,21.5574,21.577,5100.0
2012-07-20 13:55:00,21.98,22.0,21.98,21.99,17000.0,21.577,21.5967,21.577,21.5868,17000.0
2012-07-20 14:00:00,22.0,22.04,21.98,22.03,17400.0,21.5967,21.6359,21.577,21.6261,17400.0
2012-07-20 14:05:00,22.04,22.05,22.02,22.05,24200.0,21.6359,21.6457,21.6163,21.6457,24200.0
2012-07-20 14:10:00,22.05,22.06,22.02,22.05,37900.0,21.6457,21.6556,21.6163,21.6457,37900.0
2012-07-20 14:15:00,22.06,22.07,22.05,22.07,7300.0,21.6556,21.6654,21.6457,21.6654,7300.0
2012-07-20 14:20:00,22.07,22.07,22.04,22.05,34900.0,21.6654,21.6654,21.6359,21.6457,34900.0
2012-07-20 14:25:00,22.05,22.07,22.05,22.05,30100.0,21.6457,21.6654,21.6457,21.6457,30100.0
2012-07-20 14:30:00,22.05,22.06,22.04,22.06,26400.0,21.6457,21.6556,21.6359,21.6556,26400.0
2012-07-20 14:35:00,22.05,22.06,22.03,22.03,21600.0,21.6457,21.6556,21.6261,21.6261,21600.0
2012-07-20 14:40:00,22.04,22.04,22.03,22.04,6900.0,21.6359,21.6359,21.6261,21.6359,6900.0
2012-07-20 14:45:00,22.03,22.06,22.03,22.05,22600.0,21.6261,21.6556,21.6261,21.6457,22600.0
2012-07-20 14:50:00,22.06,22.06,22.05,22.05,12400.0,21.6556,21.6556,21.6457,21.6457,12400.0
2012-07-20 14:55:00,22.05,22.06,22.05,22.05,8200.0,21.6457,21.6556,21.6457,21.6457,8200.0
2012-07-20 15:00:00,22.05,22.06,22.05,22.05,8000.0,21.6457,21.6556,21.6457,21.6457,8000.0
2012-07-20 15:05:00,22.05,22.07,22.05,22.06,23500.0,21.6457,21.6654,21.6457,21.6556,23500.0
2012-07-20 15:10:00,22.06,22.07,22.05,22.05,19000.0,21.6556,21.6654,21.6457,21.6457,19000.0
2012-07-20 15:15:00,22.05,22.06,22.02,22.02,23800.0,21.6457,21.6556,21.6163,21.6163,23800.0
2012-07-20 15:20:00,22.03,22.04,22.02,22.03,20800.0,21.6261,21.6359,21.6163,21.6261,20800.0
2012-07-20 15:25:00,22.03,22.04,22.0,22.0,29400.0,21.6261,21.6359,21.5967,21.5967,29400.0
2012-07-20 15:30:00,22.0,22.02,21.97,21.97,55300.0,21.5967,21.6163,21.5672,21.5672,55300.0
2012-07-20 15:35:00,21.97,22.0,21.97,21.98,29800.0,21.5672,21.5967,21.5672,21.577,29800.0
2012-07-20 15:40:00,21.98,22.0,21.97,21.98,34300.0,21.577,21.5967,21.5672,21.577,34300.0
2012-07-20 15:45:00,21.99,22.01,21.97,21.98,83700.0,21.5868,21.6065,21.5672,21.577,83700.0
2012-07-20 15:50:00,21.98,22.01,21.96,22.0,81000.0,21.577,21.6065,21.5574,21.5967,81000.0
2012-07-20 15:55:00,22.0,22.02,21.98,22.0,142200.0,21.5967,21.6163,21.577,21.5967,142200.0
2012-07-23 09:30:00,21.7,21.88,21.7,21.7,51700.0,21.3022,21.4789,21.3022,21.3022,51700.0
2012-07-23 09:35:00,21.7,21.7,21.63,21.63,38500.0,21.3022,21.3022,21.2334,21.2334,38500.0
2012-07-23 09:40:00,21.65,21.74,21.64,21.66,15900.0,21.2531,21.3414,21.2433,21.2629,15900.0
2012-07-23 09:45:00,21.69,21.82,21.69,21.77,16400.0,21.2923,21.42,21.2923,21.3709,16400.0
2012-07-23 09:50:00,21.77,21.79,21.72,21.75,11100.0,21.3709,21.3905,21.3218,21.3512,11100.0
2012-07-23 09:55:00,21.75,21.79,21.73,21.75,11200.0,21.3512,21.3905,21.3316,21.3512,11200.0
2012-07-23 10:00:00,21.74,21.79,21.74,21.77,13600.0,21.3414,21.3905,21.3414,21.3709,13600.0
2012-07-23 10:05:00,21.78,21.81,21.76,21.77,15000.0,21.3807,21.4101,21.3611,21.3709,15000.0
2012-07-23 10:10:00,21.76,21.8,21.71,21.71,11600.0,21.3611,21.4003,21.312,21.312,11600.0
2012-07-23 10:15:00,21.71,21.75,21.7,21.73,15000.0,21.312,21.3512,21.3022,21.3316,15000.0
2012-07-23 10:20:00,21.75,21.78,21.75,21.78,6500.0,21.3512,21.3807,21.3512,21.3807,6500.0
2012-07-23 10:25:00,21.78,21.8,21.77,21.79,7600.0,21.3807,21.4003,21.3709,21.3905,7600.0
2012-07-23 10:30:00,21.8,21.85,21.79,21.85,30100.0,21.4003,21.4494,21.3905,21.4494,30100.0
2012-07-23 10:35:00,21.85,21.91,21.84,21.9,44100.0,21.4494,21.5083,21.4396,21.4985,44100.0
2012-07-23 10:40:00,21.91,21.97,21.91,21.97,11900.0,21.5083,21.5672,21.5083,21.5672,11900.0
2012-07-23 10:45:00,21.96,22.01,21.94,22.0,39700.0,21.5574,21.6065,21.5378,21.5967,39700.0
2012-07-23 10:50:00,22.0,22.04,21.99,22.04,24000.0,21.5967,21.6359,21.5868,21.6359,24000.0
2012-07-23 10:55:00,22.04,22.04,22.0,22.01,11000.0,21.6359,21.6359,21.5967,21.6065,11000.0
2012-07-23 11:00:00,22.02,22.05,22.02,22.05,4900.0,21.6163,21.6457,21.6163,21.6457,4900.0
2012-07-23 11:05:00,22.05,22.11,22.03,22.11,16300.0,21.6457,21.7046,21.6261,21.7046,16300.0
2012-07-23 11:10:00,22.11,22.14,22.09,22.1,15900.0,21.7046,21.7341,21.685,21.6948,15900.0
2012-07-23 11:15:00,22.1,22.11,22.09,22.1,15600.0,21.6948,21.7046,21.685,21.6948,15600.0
2012-07-23 11:20:00,22.1,22.15,22.1,22.15,24400.0,21.6948,21.7439,21.6948,21.7439,24400.0
2012-07-23 11:25:00,22.15,22.18,22.11,22.18,66500.0,21.7439,21.7734,21.7046,21.7734,66500.0
2012-07-23 11:30:00,22.18,22.2,22.15,22.15,8800.0,21.7734,21.793,21.7439,21.7439,8800.0
2012-07-23 11:35:00,22.15,22.16,22.11,22.13,25200.0,21.7439,21.7537,21.7046,21.7243,25200.0
2012-07-23 11:40:00,22.13,22.16,22.12,22.13,6200.0,21.7243,21.7537,21.7145,21.7243,6200.0
2012-07-23 11:45:00,22.13,22.17,22.13,22.15,7300.0,21.7243,21.7635,21.7243,21.7439,7300.0
2012-07-23 11:50:00,22.16,22.2,22.15,22.2,43900.0,21.7537,21.793,21.7439,21.793,43900.0
2012-07-23 11:55:00,22.2,22.21,22.17,22.19,27900.0,21.793,21.8028,21.7635,21.7832,27900.0
2012-07-23 12:00:00,22.19,22.21,22.19,22.2,15800.0,21.7832,21.8028,21.7832,21.793,15800.0
2012-07-23 12:05:00,22.2,22.21,22.19,22.19,8400.0,21.793,21.8028,21.7832,21.7832,8400.0
2012-07-23 12:10:00,22.2,22.2,22.17,22.2,26900.0,21.793,21.793,21.7635,21.793,26900.0
2012-07-23 12:15:00,22.2,22.2,22.16,22.17,18000.0,21.793,21.793,21.7537,21.7635,18000.0
2012-07-23 12:20:00,22.17,22.2,22.15,22.19,17400.0,21.7635,21.793,21.7439,21.7832,17400.0
2012-07-23 12:25:00,22.19,22.19,22.15,22.16,11800.0,21.7832,21.7832,21.7439,21.7537,11800.0
2012-07-23 12:30:00,22.17,22.19,22.14,22.19,15200.0,21.7635,21.7832,21.7341,21.7832,15200.0
2012-07-23 12:35:00,22.19,22.22,22.18,22.22,41900.0,21.7832,21.8126,21.7734,21.8126,41900.0
2012-07-23 12:40:00,22.21,22.22,22.16,22.18,12600.0,21.8028,21.8126,21.7537,21.7734,12600.0
2012-07-23 12:45:00,22.19,22.23,22.19,22.22,12800.0,21.7832,21.8224,21.7832,21.8126,12800.0
2012-07-23 12:50:00,22.23,22.24,22.21,22.21,10800.0,21.8224,21.8323,21.8028,21.8028,10800.0
2012-07-23 12:55:00,22.21,22.21,22.16,22.16,12300.0,21.8028,21.8028,21.7537,21.7537,12300.0
2012-07-23 13:00:00,22.16,22.17,22.13,22.17,19100.0,21.7537,21.7635,21.7243,21.7635,19100.0
2012-07-23 13:05:00,22.17,22.2,22.16,22.19,22100.0,21.7635,21.793,21.7537,21.7832,22100.0
2012-07-23 13:10:00,22.2,22.22,22.17,22.21,40800.0,21.793,21.8126,21.7635,21.8028,40800.0
2012-07-23 13:15:00,22.21,22.22,22.16,22.22,28500.0,21.8028,21.8126,21.7537,21.8126,28500.0
2012-07-23 13:20:00,22.22,22.22,22.16,22.17,11400.0,21.8126,21.8126,21.7537,21.7635,11400.0
2012-07-23 13:25:00,22.16,22.16,22.14,22.16,12400.0,21.7537,21.7537,21.7341,21.7537,12400.0
2012-07-23 13:30:00,22.16,22.21,22.15,22.21,15300.0,21.7537,21.8028,21.7439,21.8028,15300.0
2012-07-23 13:35:00,22.21,22.22,22.19,22.2,30300.0,21.8028,21.8126,21.7832,21.793,30300.0
2012-07-23 13:40:00,22.2,22.24,22.2,22.24,38900.0,21.793,21.8323,21.793,21.8323,38900.0
2012-07-23 13:45:00,22.23,22.28,22.22,22.28,13700.0,21.8224,21.8715,21.8126,21.8715,13700.0
2012-07-23 13:50:00,22.28,22.29,22.25,22.26,13000.0,21.8715,21.8813,21.8421,21.8519,13000.0
2012-07-23 13:55:00,22.26,22.3,22.24,22.3,17400.0,21.8519,21.8912,21.8323,21.8912,17400.0
2012-07-23 14:00:00,22.29,22.32,22.29,22.31,36200.0,21.8813,21.9108,21.8813,21.901,36200.0
2012-07-23 14:05:00,22.31,22.37,22.31,22.36,28400.0,21.901,21.9599,21.901,21.9501,28400.0
2012-07-23 14:10:00,22.36,22.39,22.34,22.34,14400.0,21.9501,21.9795,21.9304,21.9304,14400.0
2012-07-23 14:15:00,22.34,22.35,22.31,22.31,3900.0,21.9304,21.9402,21.901,21.901,3900.0
2012-07-23 14:20:00,22.3,22.31,22.27,22.27,8600.0,21.8912,21.901,21.8617,21.8617,8600.0
2012-07-23 14:25:00,22.27,22.28,22.27,22.27,9800.0,21.8617,21.8715,21.8617,21.8617,9800.0
2012-07-23 14:30:00,22.27,22.29,22.26,22.26,9200.0,21.8617,21.8813,21.8519,21.8519,9200.0
2012-07-23 14:35:00,22.26,22.26,22.25,22.26,2400.0,21.8519,21.8519,21.8421,21.8519,2400.0
2012-07-23 14:40:00,22.26,22.26,22.22,22.22,10500.0,21.8519,21.8519,21.8126,21.8126,10500.0
2012-07-23 14:45:00,22.22,22.24,22.22,22.23,5800.0,21.8126,21.8323,21.8126,21.8224,5800.0
2012-07-23 14:50:00,22.23,22.23,22.2,22.21,7700.0,21.8224,21.8224,21.793,21.8028,7700.0
2012-07-23 14:55:00,22.2,22.2,22.18,22.18,7800.0,21.793,21.793,21.7734,21.7734,7800.0
2012-07-23 15:00:00,22.18,22.18,22.14,22.14,13900.0,21.7734,21.7734,21.7341,21.7341,13900.0
2012-07-23 15:05:00,22.14,22.19,22.14,22.17,11500.0,21.7341,21.7832,21.7341,21.7635,11500.0
2012-07-23 15:10:00,22.17,22.17,22.13,22.14,11400.0,21.7635,21.7635,21.7243,21.7341,11400.0
2012-07-23 15:15:00,22.14,22.18,22.14,22.16,12100.0,21.7341,21.7734,21.7341,21.7537,12100.0
2012-07-23 15:20:00,22.17,22.21,22.16,22.21,7400.0,21.7635,21.8028,21.7537,21.8028,7400.0
2012-07-23 15:25:00,22.21,22.28,22.21,22.26,21300.0,21.8028,21.8715,21.8028,21.8519,21300.0
2012-07-23 15:30:00,22.27,22.28,22.24,22.24,14400.0,21.8617,21.8715,21.8323,21.8323,14400.0
2012-07-23 15:35:00,22.24,22.25,22.21,22.24,15000.0,21.8323,21.8421,21.8028,21.8323,15000.0
2012-07-23 15:40:00,22.24,22.24,22.2,22.23,29000.0,21.8323,21.8323,21.793,21.8224,29000.0
2012-07-23 15:45:00,22.23,22.25,22.21,22.24,31700.0,21.8224,21.8421,21.8028,21.8323,31700.0
2012-07-23 15:50:00,22.24,22.26,22.21,22.23,34500.0,21.8323,21.8519,21.8028,21.8224,34500.0
2012-07-23 15:55:00,22.23,22.24,22.2,22.2,62400.0,21.8224,21.8323,21.793,21.793,62400.0
2012-07-24 09:30:00,22.24,22.36,22.22,22.25,22400.0,21.8323,21.9501,21.8126,21.8421,22400.0
2012-07-24 09:35:00,22.27,22.3,22.25,22.29,16900.0,21.8617,21.8912,21.8421,21.8813,16900.0
2012-07-24 09:40:00,22.3,22.32,22.26,22.3,18600.0,21.8912,21.9108,21.8519,21.8912,18600.0
2012-07-24 09:45:00,22.28,22.32,22.25,22.3,29300.0,21.8715,21.9108,21.8421,21.8912,29300.0
2012-07-24 09:50:00,22.3,22.32,22.29,22.3,28900.0,21.8912,21.9108,21.8813,21.8912,28900.0
2012-07-24 09:55:00,22.3,22.36,22.3,22.31,12700.0,21.8912,21.9501,21.8912,21.901,12700.0
2012-07-24 10:00:00,22.31,22.32,22.3,22.3,10600.0,21.901,21.9108,21.8912,21.8912,10600.0
2012-07-24 10:05:00,22.3,22.33,22.3,22.31,28900.0,21.8912,21.9206,21.8912,21.901,28900.0
2012-07-24 10:10:00,22.31,22.34,22.3,22.33,20900.0,21.901,21.9304,21.8912,21.9206,20900.0
2012-07-24 10:15:00,22.33,22.34,22.29,22.29,33600.0,21.9206,21.9304,21.8813,21.8813,33600.0
2012-07-24 10:20:00,22.29,22.29,22.25,22.25,11600.0,21.8813,21.8813,21.8421,21.8421,11600.0
2012-07-24 10:25:00,22.25,22.28,22.25,22.26,62000.0,21.8421,21.8715,21.8421,21.8519,62000.0
2012-07-24 10:30:00,22.25,22.36,22.25,22.35,50000.0,21.8421,21.9501,21.8421,21.9402,50000.0
2012-07-24 10:35:00,22.35,22.36,22.33,22.35,13300.0,21.9402,21.9501,21.9206,21.9402,13300.0
2012-07-24 10:40:00,22.35,22.35,22.32,22.32,4300.0,21.9402,21.9402,21.9108,21.9108,4300.0
2012-07-24 10:45:00,22.33,22.33,22.3,22.3,84500.0,21.9206,21.9206,21.8912,21.8912,84500.0
2012-07-24 10:50:00,22.3,22.36,22.3,22.36,4600.0,21.8912,21.9501,21.8912,21.9501,4600.0
2012-07-24 10:55:00,22.35,22.38,22.34,22.38,11000.0,21.9402,21.9697,21.9304,21.9697,11000.0
2012-07-24 11:00:00,22.37,22.4,22.35,22.39,15300.0,21.9599,21.9893,21.9402,21.9795,15300.0
2012-07-24 11:05:00,22.39,22.4,22.38,22.39,10900.0,21.9795,21.9893,21.9697,21.9795,10900.0
2012-07-24 11:10:00,22.39,22.41,22.38,22.41,10100.0,21.9795,21.9991,21.9697,21.9991,10100.0
2012-07-24 11:15:00,22.42,22.45,22.42,22.44,10800.0,22.009,22.0384,22.009,22.0286,10800.0
2012-07-24 11:20:00,22.44,22.47,22.44,22.45,15000.0,22.0286,22.058,22.0286,22.0384,15000.0
2012-07-24 11:25:00,22.45,22.46,22.4,22.4,12300.0,22.0384,22.0482,21.9893,21.9893,12300.0
2012-07-24 11:30:00,22.4,22.41,22.35,22.35,8300.0,21.9893,21.9991,21.9402,21.9402,8300.0
2012-07-24 11:35:00,22.35,22.35,22.26,22.28,21000.0,21.9402,21.9402,21.8519,21.8715,21000.0
2012-07-24 11:40:00,22.27,22.28,22.23,22.23,22500.0,21.8617,21.8715,21.8224,21.8224,22500.0
2012-07-24 11:45:00,22.24,22.27,22.24,22.25,14100.0,21.8323,21.8617,21.8323,21.8421,14100.0
2012-07-24 11:50:00,22.25,22.26,22.24,22.26,16300.0,21.8421,21.8519,21.8323,21.8519,16300.0
2012-07-24 11:55:00,22.25,22.27,22.25,22.26,10200.0,21.8421,21.8617,21.8421,21.8519,10200.0
2012-07-24 12:00:00,22.26,22.26,22.21,22.21,25500.0,21.8519,21.8519,21.8028,21.8028,25500.0
2012-07-24 12:05:00,22.21,22.24,22.2,22.21,13800.0,21.8028,21.8323,21.793,21.8028,13800.0
2012-07-24 12:10:00,22.21,22.24,22.19,22.23,15500.0,21.8028,21.8323,21.7832,21.8224,15500.0
2012-07-24 12:15:00,22.24,22.25,22.23,22.23,11100.0,21.8323,21.8421,21.8224,21.8224,11100.0
2012-07-24 12:20:00,22.22,22.23,22.14,22.16,13300.0,21.8126,21.8224,21.7341,21.7537,13300.0
2012-07-24 12:25:00,22.16,22.18,22.15,22.18,4900.0,21.7537,21.7734,21.7439,21.7734,4900.0
2012-07-24 12:30:00,22.18,22.2,22.18,22.19,8600.0,21.7734,21.793,21.7734,21.7832,8600.0
2012-07-24 12:35:00,22.19,22.28,22.18,22.27,34200.0,21.7832,21.8715,21.7734,21.8617,34200.0
2012-07-24 12:40:00,22.26,22.31,22.26,22.31,18100.0,21.8519,21.901,21.8519,21.901,18100.0
2012-07-24 12:45:00,22.31,22.31,22.29,22.3,18600.0,21.901,21.901,21.8813,21.8912,18600.0
2012-07-24 12:50:00,22.3,22.31,22.29,22.3,22100.0,21.8912,21.901,21.8813,21.8912,22100.0
2012-07-24 12:55:00,22.3,22.32,22.3,22.32,14400.0,21.8912,21.9108,21.8912,21.9108,14400.0
2012-07-24 13:00:00,22.33,22.33,22.3,22.31,14100.0,21.9206,21.9206,21.8912,21.901,14100.0
2012-07-24 13:05:00,22.3,22.31,22.3,22.3,9700.0,21.8912,21.901,21.8912,21.8912,9700.0
2012-07-24 13:10:00,22.3,22.32,22.3,22.32,9000.0,21.8912,21.9108,21.8912,21.9108,9000.0
2012-07-24 13:15:00,22.31,22.32,22.3,22.3,18800.0,21.901,21.9108,21.8912,21.8912,18800.0
2012-07-24 13:20:00,22.3,22.31,22.29,22.3,16100.0,21.8912,21.901,21.8813,21.8912,16100.0
2012-07-24 13:25:00,22.3,22.31,22.29,22.31,18900.0,21.8912,21.901,21.8813,21.901,18900.0
2012-07-24 13:30:00,22.3,22.31,22.29,22.29,17400.0,21.8912,21.901,21.8813,21.8813,17400.0
2012-07-24 13:35:00,22.3,22.3,22.25,22.25,7500.0,21.8912,21.8912,21.8421,21.8421,7500.0
2012-07-24 13:40:00,22.24,22.25,22.22,22.22,8800.0,21.8323,21.8421,21.8126,21.8126,8800.0
2012-07-24 13:45:00,22.22,22.25,22.22,22.22,8200.0,21.8126,21.8421,21.8126,21.8126,8200.0
2012-07-24 13:50:00,22.22,22.24,22.21,22.22,24200.0,21.8126,21.8323,21.8028,21.8126,24200.0
2012-07-24 13:55:00,22.22,22.23,22.19,22.19,18100.0,21.8126,21.8224,21.7832,21.7832,18100.0
2012-07-24 14:00:00,22.19,22.2,22.14,22.16,34600.0,21.7832,21.793,21.7341,21.7537,34600.0
2012-07-24 14:05:00,22.15,22.18,22.14,22.15,15700.0,21.7439,21.7734,21.7341,21.7439,15700.0
2012-07-24 14:10:00,22.15,22.2,22.14,22.16,24900.0,21.7439,21.793,21.7341,21.7537,24900.0
2012-07-24 14:15:00,22.17,22.19,22.15,22.18,9100.0,21.7635,21.7832,21.7439,21.7734,9100.0
2012-07-24 14:20:00,22.18,22.19,22.17,22.17,7500.0,21.7734,21.7832,21.7635,21.7635,7500.0
2012-07-24 14:25:00,22.17,22.17,22.11,22.12,13400.0,21.7635,21.7635,21.7046,21.7145,13400.0
2012-07-24 14:30:00,22.11,22.13,22.09,22.13,14800.0,21.7046,21.7243,21.685,21.7243,14800.0
2012-07-24 14:35:00,22.13,22.15,22.12,22.14,12700.0,21.7243,21.7439,21.7145,21.7341,12700.0
2012-07-24 14:40:00,22.13,22.14,22.12,22.12,11100.0,21.7243,21.7341,21.7145,21.7145,11100.0
2012-07-24 14:45:00,22.13,22.13,22.09,22.09,10600.0,21.7243,21.7243,21.685,21.685,10600.0
2012-07-24 14:50:00,22.09,22.09,22.05,22.05,9100.0,21.685,21.685,21.6457,21.6457,9100.0
2012-07-24 14:55:00,22.05,22.07,22.03,22.04,14500.0,21.6457,21.6654,21.6261,21.6359,14500.0
2012-07-24 15:00:00,22.05,22.05,22.02,22.04,14600.0,21.6457,21.6457,21.6163,21.6359,14600.0
2012-07-24 15:05:00,22.05,22.06,22.0,22.01,20900.0,21.6457,21.6556,21.5967,21.6065,20900.0
2012-07-24 15:10:00,22.0,22.01,21.98,22.0,16100.0,21.5967,21.6065,21.577,21.5967,16100.0
2012-07-24 15:15:00,22.0,22.0,21.97,21.97,14500.0,21.5967,21.5967,21.5672,21.5672,14500.0
2012-07-24 15:20:00,21.97,22.02,21.94,22.02,20900.0,21.5672,21.6163,21.5378,21.6163,20900.0
2012-07-24 15:25:00,22.03,22.09,22.01,22.09,24400.0,21.6261,21.685,21.6065,21.685,24400.0
2012-07-24 15:30:00,22.09,22.1,22.07,22.09,22500.0,21.685,21.6948,21.6654,21.685,22500.0
2012-07-24 15:35:00,22.09,22.1,22.06,22.09,22200.0,21.685,21.6948,21.6556,21.685,22200.0
2012-07-24 15:40:00,22.09,22.11,22.04,22.04,32900.0,21.685,21.7046,21.6359,21.6359,32900.0
2012-07-24 15:45:00,22.03,22.03,21.98,21.98,48000.0,21.6261,21.6261,21.577,21.577,48000.0
2012-07-24 15:50:00,21.98,22.09,21.98,22.08,77900.0,21.577,21.685,21.577,21.6752,77900.0
2012-07-24 15:55:00,22.07,22.09,22.04,22.06,117100.0,21.6654,21.685,21.6359,21.6556,117100.0
2012-07-25 09:30:00,22.19,22.24,22.1,22.23,16000.0,21.7832,21.8323,21.6948,21.8224,16000.0
2012-07-25 09:35:00,22.25,22.42,22.23,22.41,17100.0,21.8421,22.009,21.8224,21.9991,17100.0
2012-07-25 09:40:00,22.41,22.41,22.29,22.31,17800.0,21.9991,21.9991,21.8813,21.901,17800.0
2012-07-25 09:45:00,22.32,22.35,22.29,22.32,30700.0,21.9108,21.9402,21.8813,21.9108,30700.0
2012-07-25 09:50:00,22.32,22.32,22.24,22.25,43900.0,21.9108,21.9108,21.8323,21.8421,43900.0
2012-07-25 09:55:00,22.24,22.36,22.24,22.31,22200.0,21.8323,21.9501,21.8323,21.901,22200.0
2012-07-25 10:00:00,22.3,22.3,22.15,22.2,40800.0,21.8912,21.8912,21.7439,21.793,40800.0
2012-07-25 10:05:00,22.19,22.2,22.17,22.2,26000.0,21.7832,21.793,21.7635,21.793,26000.0
2012-07-25 10:10:00,22.21,22.25,22.18,22.23,17500.0,21.8028,21.8421,21.7734,21.8224,17500.0
2012-07-25 10:15:00,22.23,22.26,22.21,22.23,11300.0,21.8224,21.8519,21.8028,21.8224,11300.0
2012-07-25 10:20:00,22.24,22.25,22.18,22.19,11300.0,21.8323,21.8421,21.7734,21.7832,11300.0
2012-07-25 10:25:00,22.2,22.24,22.17,22.24,12000.0,21.793,21.8323,21.7635,21.8323,12000.0
2012-07-25 10:30:00,22.23,22.23,22.18,22.21,23400.0,21.8224,21.8224,21.7734,21.8028,23400.0
2012-07-25 10:35:00,22.21,22.23,22.21,22.22,12100.0,21.8028,21.8224,21.8028,21.8126,12100.0
2012-07-25 10:40:00,22.23,22.27,22.22,22.26,9900.0,21.8224,21.8617,21.8126,21.8519,9900.0
2012-07-25 10:45:00,22.25,22.25,22.18,22.18,11200.0,21.8421,21.8421,21.7734,21.7734,11200.0
2012-07-25 10:50:00,22.19,22.21,22.16,22.17,63300.0,21.7832,21.8028,21.7537,21.7635,63300.0
2012-07-25 10:55:00,22.17,22.19,22.17,22.18,22000.0,21.7635,21.7832,21.7635,21.7734,22000.0
2012-07-25 11:00:00,22.18,22.2,22.18,22.18,33200.0,21.7734,21.793,21.7734,21.7734,33200.0
2012-07-25 11:05:00,22.18,22.2,22.17,22.18,108800.0,21.7734,21.793,21.7635,21.7734,108800.0
2012-07-25 11:10:00,22.17,22.2,22.17,22.2,13400.0,21.7635,21.793,21.7635,21.793,13400.0
2012-07-25 11:15:00,22.21,22.22,22.17,22.19,14900.0,21.8028,21.8126,21.7635,21.7832,14900.0
2012-07-25 11:20:00,22.17,22.2,22.17,22.17,18100.0,21.7635,21.793,21.7635,21.7635,18100.0
2012-07-25 11:25:00,22.17,22.2,22.16,22.16,11500.0,21.7635,21.793,21.7537,21.7537,11500.0
2012-07-25 11:30:00,22.15,22.15,22.12,22.12,7700.0,21.7439,21.7439,21.7145,21.7145,7700.0
2012-07-25 11:35:00,22.12,22.14,22.1,22.14,10000.0,21.7145,21.7341,21.6948,21.7341,10000.0
2012-07-25 11:40:00,22.14,22.14,22.06,22.06,4700.0,21.7341,21.7341,21.6556,21.6556,4700.0
2012-07-25 11:45:00,22.05,22.08,22.05,22.05,10300.0,21.6457,21.6752,21.6457,21.6457,10300.0
2012-07-25 11:50:00,22.05,22.09,22.04,22.06,21000.0,21.6457,21.685,21.6359,21.6556,21000.0
2012-07-25 11:55:00,22.07,22.07,22.03,22.03,5400.0,21.6654,21.6654,21.6261,21.6261,5400.0
2012-07-25 12:00:00,22.04,22.06,22.03,22.06,9800.0,21.6359,21.6556,21.6261,21.6556,9800.0
2012-07-25 12:05:00,22.07,22.08,22.05,22.05,6800.0,21.6654,21.6752,21.6457,21.6457,6800.0
2012-07-25 12:10:00,22.05,22.05,22.0,22.0,20500.0,21.6457,21.6457,21.5967,21.5967,20500.0
2012-07-25 12:15:00,22.01,22.01,21.96,21.97,6900.0,21.6065,21.6065,21.5574,21.5672,6900.0
2012-07-25 12:20:00,21.98,22.0,21.97,22.0,8300.0,21.577,21.5967,21.5672,21.5967,8300.0
2012-07-25 12:25:00,22.0,22.01,22.0,22.0,7700.0,21.5967,21.6065,21.5967,21.5967,7700.0
2012-07-25 12:30:00,22.01,22.03,22.0,22.01,7900.0,21.6065,21.6261,21.5967,21.6065,7900.0
2012-07-25 12:35:00,22.01,22.05,22.01,22.05,5000.0,21.6065,21.6457,21.6065,21.6457,5000.0
2012-07-25 12:40:00,22.05,22.05,22.02,22.02,5400.0,21.6457,21.6457,21.6163,21.6163,5400.0
2012-07-25 12:45:00,22.03,22.08,22.03,22.04,10800.0,21.6261,21.6752,21.6261,21.6359,10800.0
2012-07-25 12:50:00,22.04,22.04,22.02,22.02,4400.0,21.6359,21.6359,21.6163,21.6163,4400.0
2012-07-25 12:55:00,22.03,22.06,22.02,22.06,25600.0,21.6261,21.6556,21.6163,21.6556,25600.0
2012-07-25 13:00:00,22.05,22.1,22.05,22.09,11000.0,21.6457,21.6948,21.6457,21.685,11000.0
2012-07-25 13:05:00,22.09,22.1,22.09,22.09,3000.0,21.685,21.6948,21.685,21.685,3000.0
2012-07-25 13:10:00,22.1,22.13,22.1,22.13,6900.0,21.6948,21.7243,21.6948,21.7243,6900.0
2012-07-25 13:15:00,22.13,22.13,22.1,22.12,7400.0,21.7243,21.7243,21.6948,21.7145,7400.0
2012-07-25 13:20:00,22.12,22.15,22.11,22.15,10700.0,21.7145,21.7439,21.7046,21.7439,10700.0
2012-07-25 13:25:00,22.14,22.18,22.13,22.17,8800.0,21.7341,21.7734,21.7243,21.7635,8800.0
2012-07-25 13:30:00,22.16,22.17,22.13,22.17,8400.0,21.7537,21.7635,21.7243,21.7635,8400.0
2012-07-25 13:35:00,22.18,22.23,22.18,22.23,7900.0,21.7734,21.8224,21.7734,21.8224,7900.0
2012-07-25 13:40:00,22.22,22.23,22.19,22.19,4500.0,21.8126,21.8224,21.7832,21.7832,4500.0
2012-07-25 13:45:00,22.2,22.2,22.16,22.17,22300.0,21.793,21.793,21.7537,21.7635,22300.0
2012-07-25 13:50:00,22.16,22.19,22.16,22.18,11800.0,21.7537,21.7832,21.7537,21.7734,11800.0
2012-07-25 13:55:00,22.19,22.23,22.18,22.23,24100.0,21.7832,21.8224,21.7734,21.8224,24100.0
2012-07-25 14:00:00,22.22,22.24,22.2,22.2,9500.0,21.8126,21.8323,21.793,21.793,9500.0
2012-07-25 14:05:00,22.2,22.25,22.2,22.24,28500.0,21.793,21.8421,21.793,21.8323,28500.0
2012-07-25 14:10:00,22.24,22.26,22.24,22.26,7000.0,21.8323,21.8519,21.8323,21.8519,7000.0
2012-07-25 14:15:00,22.26,22.26,22.24,22.25,11400.0,21.8519,21.8519,21.8323,21.8421,11400.0
2012-07-25 14:20:00,22.25,22.3,22.25,22.3,14800.0,21.8421,21.8912,21.8421,21.8912,14800.0
2012-07-25 14:25:00,22.3,22.31,22.29,22.3,6600.0,21.8912,21.901,21.8813,21.8912,6600.0
2012-07-25 14:30:00,22.29,22.31,22.28,22.31,15400.0,21.8813,21.901,21.8715,21.901,15400.0
2012-07-25 14:35:00,22.3,22.32,22.3,22.3,8900.0,21.8912,21.9108,21.8912,21.8912,8900.0
2012-07-25 14:40:00,22.3,22.3,22.27,22.28,12800.0,21.8912,21.8912,21.8617,21.8715,12800.0
2012-07-25 14:45:00,22.28,22.3,22.27,22.29,15100.0,21.8715,21.8912,21.8617,21.8813,15100.0
2012-07-25 14:50:00,22.28,22.29,22.28,22.28,6100.0,21.8715,21.8813,21.8715,21.8715,6100.0
2012-07-25 14:55:00,22.29,22.29,22.26,22.26,13100.0,21.8813,21.8813,21.8519,21.8519,13100.0
2012-07-25 15:00:00,22.26,22.26,22.22,22.22,12800.0,21.8519,21.8519,21.8126,21.8126,12800.0
2012-07-25 15:05:00,22.22,22.23,22.2,22.23,8800.0,21.8126,21.8224,21.793,21.8224,8800.0
2012-07-25 15:10:00,22.22,22.23,22.16,22.16,8900.0,21.8126,21.8224,21.7537,21.7537,8900.0
2012-07-25 15:15:00,22.16,22.17,22.13,22.13,8300.0,21.7537,21.7635,21.7243,21.7243,8300.0
2012-07-25 15:20:00,22.13,22.13,22.09,22.12,19800.0,21.7243,21.7243,21.685,21.7145,19800.0
2012-07-25 15:25:00,22.12,22.14,22.11,22.14,15800.0,21.7145,21.7341,21.7046,21.7341,15800.0
2012-07-25 15:30:00,22.14,22.15,22.11,22.13,15500.0,21.7341,21.7439,21.7046,21.7243,15500.0
2012-07-25 15:35:00,22.13,22.14,22.12,22.14,12800.0,21.7243,21.7341,21.7145,21.7341,12800.0
2012-07-25 15:40:00,22.14,22.14,22.09,22.12,29400.0,21.7341,21.7341,21.685,21.7145,29400.0
2012-07-25 15:45:00,22.11,22.12,22.06,22.12,33000.0,21.7046,21.7145,21.6556,21.7145,33000.0
2012-07-25 15:50:00,22.1,22.1,22.08,22.09,21100.0,21.6948,21.6948,21.6752,21.685,21100.0
2012-07-25 15:55:00,22.08,22.12,22.07,22.12,66600.0,21.6752,21.7145,21.6654,21.7145,66600.0
2012-07-26 09:30:00,22.48,22.62,22.33,22.46,37800.0,22.0679,22.2053,21.9206,22.0482,37800.0
2012-07-26 09:35:00,22.47,22.6,22.45,22.57,24000.0,22.058,22.1857,22.0384,22.1562,24000.0
2012-07-26 09:40:00,22.56,22.56,22.48,22.48,4900.0,22.1464,22.1464,22.0679,22.0679,4900.0
2012-07-26 09:45:00,22.46,22.5,22.44,22.5,3500.0,22.0482,22.0875,22.0286,22.0875,3500.0
2012-07-26 09:50:00,22.5,22.55,22.48,22.54,9600.0,22.0875,22.1366,22.0679,22.1268,9600.0
2012-07-26 09:55:00,22.56,22.59,22.54,22.54,4800.0,22.1464,22.1758,22.1268,22.1268,4800.0
2012-07-26 10:00:00,22.53,22.55,22.45,22.55,17900.0,22.1169,22.1366,22.0384,22.1366,17900.0
2012-07-26 10:05:00,22.55,22.62,22.55,22.6,18600.0,22.1366,22.2053,22.1366,22.1857,18600.0
2012-07-26 10:10:00,22.59,22.59,22.51,22.53,13800.0,22.1758,22.1758,22.0973,22.1169,13800.0
2012-07-26 10:15:00,22.54,22.55,22.52,22.52,5100.0,22.1268,22.1366,22.1071,22.1071,5100.0
2012-07-26 10:20:00,22.53,22.57,22.53,22.54,16100.0,22.1169,22.1562,22.1169,22.1268,16100.0
2012-07-26 10:25:00,22.55,22.56,22.48,22.48,15000.0,22.1366,22.1464,22.0679,22.0679,15000.0
2012-07-26 10:30:00,22.47,22.5,22.45,22.45,8600.0,22.058,22.0875,22.0384,22.0384,8600.0
2012-07-26 10:35:00,22.45,22.45,22.35,22.35,17100.0,22.0384,22.0384,21.9402,21.9402,17100.0
2012-07-26 10:40:00,22.36,22.4,22.34,22.39,9700.0,21.9501,21.9893,21.9304,21.9795,9700.0
2012-07-26 10:45:00,22.39,22.47,22.39,22.47,12400.0,21.9795,22.058,21.9795,22.058,12400.0
2012-07-26 10:50:00,22.47,22.47,22.42,22.42,9600.0,22.058,22.058,22.009,22.009,9600.0
2012-07-26 10:55:00,22.43,22.44,22.38,22.44,10800.0,22.0188,22.0286,21.9697,22.0286,10800.0
2012-07-26 11:00:00,22.44,22.47,22.42,22.46,9900.0,22.0286,22.058,22.009,22.0482,9900.0
2012-07-26 11:05:00,22.46,22.46,22.41,22.45,7800.0,22.0482,22.0482,21.9991,22.0384,7800.0
2012-07-26 11:10:00,22.45,22.5,22.45,22.49,17000.0,22.0384,22.0875,22.0384,22.0777,17000.0
2012-07-26 11:15:00,22.48,22.53,22.46,22.52,16900.0,22.0679,22.1169,22.0482,22.1071,16900.0
2012-07-26 11:20:00,22.52,22.53,22.48,22.48,16600.0,22.1071,22.1169,22.0679,22.0679,16600.0
2012-07-26 11:25:00,22.48,22.49,22.43,22.49,7000.0,22.0679,22.0777,22.0188,22.0777,7000.0
2012-07-26 11:30:00,22.49,22.5,22.47,22.5,12500.0,22.0777,22.0875,22.058,22.0875,12500.0
2012-07-26 11:35:00,22.49,22.51,22.49,22.51,12100.0,22.0777,22.0973,22.0777,22.0973,12100.0
2012-07-26 11:40:00,22.5,22.51,22.47,22.48,5900.0,22.0875,22.0973,22.058,22.0679,5900.0
2012-07-26 11:45:00,22.49,22.49,22.42,22.47,25000.0,22.0777,22.0777,22.009,22.058,25000.0
2012-07-26 11:50:00,22.47,22.49,22.47,22.49,9300.0,22.058,22.0777,22.058,22.0777,9300.0
2012-07-26 11:55:00,22.49,22.52,22.49,22.52,7300.0,22.0777,22.1071,22.0777,22.1071,7300.0
2012-07-26 12:00:00,22.51,22.51,22.48,22.48,6900.0,22.0973,22.0973,22.0679,22.0679,6900.0
2012-07-26 12:05:00,22.48,22.5,22.47,22.5,10700.0,22.0679,22.0875,22.058,22.0875,10700.0
2012-07-26 12:10:00,22.5,22.52,22.49,22.52,4600.0,22.0875,22.1071,22.0777,22.1071,4600.0
2012-07-26 12:15:00,22.51,22.53,22.5,22.51,9100.0,22.0973,22.1169,22.0875,22.0973,9100.0
2012-07-26 12:20:00,22.51,22.53,22.48,22.52,15500.0,22.0973,22.1169,22.0679,22.1071,15500.0
2012-07-26 12:25:00,22.52,22.55,22.52,22.54,14800.0,22.1071,22.1366,22.1071,22.1268,14800.0
2012-07-26 12:30:00,22.53,22.54,22.52,22.53,8300.0,22.1169,22.1268,22.1071,22.1169,8300.0
2012-07-26 12:35:00,22.53,22.55,22.52,22.55,8500.0,22.1169,22.1366,22.1071,22.1366,8500.0
2012-07-26 12:40:00,22.55,22.55,22.54,22.54,6500.0,22.1366,22.1366,22.1268,22.1268,6500.0
2012-07-26 12:45:00,22.54,22.56,22.53,22.56,8100.0,22.1268,22.1464,22.1169,22.1464,8100.0
2012-07-26 12:50:00,22.55,22.55,22.53,22.55,5200.0,22.1366,22.1366,22.1169,22.1366,5200.0
2012-07-26 12:55:00,22.54,22.63,22.54,22.62,27100.0,22.1268,22.2151,22.1268,22.2053,27100.0
2012-07-26 13:00:00,22.63,22.63,22.6,22.63,13100.0,22.2151,22.2151,22.1857,22.2151,13100.0
2012-07-26 13:05:00,22.63,22.63,22.61,22.61,4200.0,22.2151,22.2151,22.1955,22.1955,4200.0
2012-07-26 13:10:00,22.6,22.62,22.59,22.62,4400.0,22.1857,22.2053,22.1758,22.2053,4400.0
2012-07-26 13:15:00,22.61,22.62,22.59,22.59,3900.0,22.1955,22.2053,22.1758,22.1758,3900.0
2012-07-26 13:20:00,22.6,22.61,22.58,22.58,6500.0,22.1857,22.1955,22.166,22.166,6500.0
2012-07-26 13:25:00,22.59,22.66,22.59,22.65,18500.0,22.1758,22.2446,22.1758,22.2347,18500.0
2012-07-26 13:30:00,22.66,22.67,22.59,22.59,14500.0,22.2446,22.2544,22.1758,22.1758,14500.0
2012-07-26 13:35:00,22.59,22.64,22.57,22.64,37900.0,22.1758,22.2249,22.1562,22.2249,37900.0
2012-07-26 13:40:00,22.64,22.66,22.62,22.65,14600.0,22.2249,22.2446,22.2053,22.2347,14600.0
2012-07-26 13:45:00,22.65,22.65,22.63,22.64,6800.0,22.2347,22.2347,22.2151,22.2249,6800.0
2012-07-26 13:50:00,22.63,22.63,22.6,22.61,5100.0,22.2151,22.2151,22.1857,22.1955,5100.0
2012-07-26 13:55:00,22.62,22.65,22.62,22.63,7100.0,22.2053,22.2347,22.2053,22.2151,7100.0
2012-07-26 14:00:00,22.62,22.65,22.62,22.63,7700.0,22.2053,22.2347,22.2053,22.2151,7700.0
2012-07-26 14:05:00,22.64,22.64,22.62,22.63,7400.0,22.2249,22.2249,22.2053,22.2151,7400.0
2012-07-26 14:10:00,22.62,22.64,22.62,22.62,4900.0,22.2053,22.2249,22.2053,22.2053,4900.0
2012-07-26 14:15:00,22.62,22.63,22.61,22.61,5400.0,22.2053,22.2151,22.1955,22.1955,5400.0
2012-07-26 14:20:00,22.6,22.62,22.59,22.62,13200.0,22.1857,22.2053,22.1758,22.2053,13200.0
2012-07-26 14:25:00,22.62,22.64,22.61,22.63,5300.0,22.2053,22.2249,22.1955,22.2151,5300.0
2012-07-26 14:30:00,22.63,22.64,22.6,22.6,4900.0,22.2151,22.2249,22.1857,22.1857,4900.0
2012-07-26 14:35:00,22.6,22.65,22.6,22.65,14700.0,22.1857,22.2347,22.1857,22.2347,14700.0
2012-07-26 14:40:00,22.64,22.65,22.62,22.64,9500.0,22.2249,22.2347,22.2053,22.2249,9500.0
2012-07-26 14:45:00,22.64,22.67,22.63,22.65,7600.0,22.2249,22.2544,22.2151,22.2347,7600.0
2012-07-26 14:50:00,22.65,22.7,22.65,22.7,11600.0,22.2347,22.2838,22.2347,22.2838,11600.0
2012-07-26 14:55:00,22.71,22.71,22.67,22.68,14200.0,22.2936,22.2936,22.2544,22.2642,14200.0
2012-07-26 15:00:00,22.67,22.68,22.67,22.68,3500.0,22.2544,22.2642,22.2544,22.2642,3500.0
2012-07-26 15:05:00,22.68,22.68,22.66,22.67,10700.0,22.2642,22.2642,22.2446,22.2544,10700.0
2012-07-26 15:10:00,22.67,22.69,22.67,22.69,13100.0,22.2544,22.274,22.2544,22.274,13100.0
2012-07-26 15:15:00,22.68,22.69,22.68,22.69,4100.0,22.2642,22.274,22.2642,22.274,4100.0
2012-07-26 15:20:00,22.69,22.69,22.65,22.66,13300.0,22.274,22.274,22.2347,22.2446,13300.0
2012-07-26 15:25:00,22.66,22.71,22.66,22.71,16100.0,22.2446,22.2936,22.2446,22.2936,16100.0
2012-07-26 15:30:00,22.7,22.72,22.68,22.72,19900.0,22.2838,22.3035,22.2642,22.3035,19900.0
2012-07-26 15:35:00,22.72,22.73,22.7,22.73,23000.0,22.3035,22.3133,22.2838,22.3133,23000.0
2012-07-26 15:40:00,22.73,22.77,22.73,22.76,26200.0,22.3133,22.3525,22.3133,22.3427,26200.0
2012-07-26 15:45:00,22.77,22.77,22.73,22.73,44800.0,22.3525,22.3525,22.3133,22.3133,44800.0
2012-07-26 15:50:00,22.74,22.74,22.72,22.72,27400.0,22.3231,22.3231,22.3035,22.3035,27400.0
2012-07-26 15:55:00,22.72,22.74,22.7,22.71,81600.0,22.3035,22.3231,22.2838,22.2936,81600.0
2012-07-27 09:30:00,22.83,22.85,22.79,22.85,11000.0,22.4114,22.4311,22.3722,22.4311,11000.0
2012-07-27 09:35:00,22.83,22.83,22.77,22.8,5500.0,22.4114,22.4114,22.3525,22.382,5500.0
2012-07-27 09:40:00,22.77,22.77,22.73,22.73,4100.0,22.3525,22.3525,22.3133,22.3133,4100.0
2012-07-27 09:45:00,22.76,22.78,22.71,22.71,11300.0,22.3427,22.3624,22.2936,22.2936,11300.0
2012-07-27 09:50:00,22.72,22.73,22.67,22.7,12700.0,22.3035,22.3133,22.2544,22.2838,12700.0
2012-07-27 09:55:00,22.7,22.72,22.68,22.72,15300.0,22.2838,22.3035,22.2642,22.3035,15300.0
2012-07-27 10:00:00,22.72,22.78,22.72,22.73,18800.0,22.3035,22.3624,22.3035,22.3133,18800.0
2012-07-27 10:05:00,22.73,22.79,22.72,22.77,10000.0,22.3133,22.3722,22.3035,22.3525,10000.0
2012-07-27 10:10:00,22.77,22.82,22.77,22.81,6700.0,22.3525,22.4016,22.3525,22.3918,6700.0
2012-07-27 10:15:00,22.81,22.89,22.81,22.86,9400.0,22.3918,22.4703,22.3918,22.4409,9400.0
2012-07-27 10:20:00,22.87,22.92,22.84,22.85,20300.0,22.4507,22.4998,22.4213,22.4311,20300.0
2012-07-27 10:25:00,22.85,22.88,22.85,22.88,4400.0,22.4311,22.4605,22.4311,22.4605,4400.0
2012-07-27 10:30:00,22.88,22.91,22.87,22.88,6900.0,22.4605,22.49,22.4507,22.4605,6900.0
2012-07-27 10:35:00,22.89,22.92,22.89,22.9,8200.0,22.4703,22.4998,22.4703,22.4802,8200.0
2012-07-27 10:40:00,22.91,22.95,22.9,22.95,11600.0,22.49,22.5292,22.4802,22.5292,11600.0
2012-07-27 10:45:00,22.96,22.99,22.96,22.98,13300.0,22.5391,22.5685,22.5391,22.5587,13300.0
2012-07-27 10:50:00,22.98,23.0,22.97,22.98,5000.0,22.5587,22.5783,22.5489,22.5587,5000.0
2012-07-27 10:55:00,22.98,23.04,22.98,23.04,5000.0,22.5587,22.6176,22.5587,22.6176,5000.0
2012-07-27 11:00:00,23.05,23.07,23.04,23.07,18400.0,22.6274,22.647,22.6176,22.647,18400.0
2012-07-27 11:05:00,23.05,23.05,22.94,22.95,40400.0,22.6274,22.6274,22.5194,22.5292,40400.0
2012-07-27 11:10:00,22.96,22.97,22.93,22.93,6400.0,22.5391,22.5489,22.5096,22.5096,6400.0
2012-07-27 11:15:00,22.93,22.94,22.91,22.94,19000.0,22.5096,22.5194,22.49,22.5194,19000.0
2012-07-27 11:20:00,22.94,22.95,22.86,22.87,35400.0,22.5194,22.5292,22.4409,22.4507,35400.0
2012-07-27 11:25:00,22.88,22.89,22.85,22.87,8600.0,22.4605,22.4703,22.4311,22.4507,8600.0
2012-07-27 11:30:00,22.87,22.91,22.87,22.91,3500.0,22.4507,22.49,22.4507,22.49,3500.0
2012-07-27 11:35:00,22.91,22.91,22.88,22.89,5600.0,22.49,22.49,22.4605,22.4703,5600.0
2012-07-27 11:40:00,22.89,22.93,22.89,22.93,4200.0,22.4703,22.5096,22.4703,22.5096,4200.0
2012-07-27 11:45:00,22.92,22.93,22.9,22.91,4600.0,22.4998,22.5096,22.4802,22.49,4600.0
2012-07-27 11:50:00,22.91,22.94,22.91,22.93,7500.0,22.49,22.5194,22.49,22.5096,7500.0
2012-07-27 11:55:00,22.94,22.96,22.94,22.95,2600.0,22.5194,22.5391,22.5194,22.5292,2600.0
2012-07-27 12:00:00,22.96,22.97,22.94,22.96,9400.0,22.5391,22.5489,22.5194,22.5391,9400.0
2012-07-27 12:05:00,22.96,22.97,22.92,22.93,12600.0,22.5391,22.5489,22.4998,22.5096,12600.0
2012-07-27 12:10:00,22.93,22.94,22.9,22.9,11200.0,22.5096,22.5194,22.4802,22.4802,11200.0
2012-07-27 12:15:00,22.91,22.91,22.86,22.88,18900.0,22.49,22.49,22.4409,22.4605,18900.0
2012-07-27 12:20:00,22.88,22.91,22.88,22.88,13200.0,22.4605,22.49,22.4605,22.4605,13200.0
2012-07-27 12:25:00,22.89,22.9,22.89,22.89,9500.0,22.4703,22.4802,22.4703,22.4703,9500.0
2012-07-27 12:30:00,22.89,22.91,22.89,22.9,19600.0,22.4703,22.49,22.4703,22.4802,19600.0
2012-07-27 12:35:00,22.9,22.9,22.87,22.88,4200.0,22.4802,22.4802,22.4507,22.4605,4200.0
2012-07-27 12:40:00,22.88,22.89,22.88,22.88,5400.0,22.4605,22.4703,22.4605,22.4605,5400.0
2012-07-27 12:45:00,22.89,22.89,22.86,22.86,6200.0,22.4703,22.4703,22.4409,22.4409,6200.0
2012-07-27 12:50:00,22.87,22.88,22.86,22.88,17800.0,22.4507,22.4605,22.4409,22.4605,17800.0
2012-07-27 12:55:00,22.88,22.88,22.86,22.87,6400.0,22.4605,22.4605,22.4409,22.4507,6400.0
2012-07-27 13:00:00,22.87,22.87,22.86,22.86,6200.0,22.4507,22.4507,22.4409,22.4409,6200.0
2012-07-27 13:05:00,22.86,22.87,22.85,22.85,7200.0,22.4409,22.4507,22.4311,22.4311,7200.0
2012-07-27 13:10:00,22.85,22.86,22.85,22.86,2300.0,22.4311,22.4409,22.4311,22.4409,2300.0
2012-07-27 13:15:00,22.86,22.86,22.84,22.85,35400.0,22.4409,22.4409,22.4213,22.4311,35400.0
2012-07-27 13:20:00,22.85,22.85,22.82,22.82,9700.0,22.4311,22.4311,22.4016,22.4016,9700.0
2012-07-27 13:25:00,22.83,22.92,22.83,22.92,96300.0,22.4114,22.4998,22.4114,22.4998,96300.0
2012-07-27 13:30:00,22.93,23.0,22.93,22.93,38400.0,22.5096,22.5783,22.5096,22.5096,38400.0
2012-07-27 13:35:00,22.94,22.98,22.93,22.96,57600.0,22.5194,22.5587,22.5096,22.5391,57600.0
2012-07-27 13:40:00,22.97,22.97,22.91,22.94,60500.0,22.5489,22.5489,22.49,22.5194,60500.0
2012-07-27 13:45:00,22.93,22.94,22.9,22.94,32000.0,22.5096,22.5194,22.4802,22.5194,32000.0
2012-07-27 13:50:00,22.93,22.98,22.91,22.97,11300.0,22.5096,22.5587,22.49,22.5489,11300.0
2012-07-27 13:55:00,22.98,23.01,22.96,23.01,106400.0,22.5587,22.5881,22.5391,22.5881,106400.0
2012-07-27 14:00:00,23.01,23.01,22.99,23.0,88900.0,22.5881,22.5881,22.5685,22.5783,88900.0
2012-07-27 14:05:00,23.0,23.04,23.0,23.0,50600.0,22.5783,22.6176,22.5783,22.5783,50600.0
2012-07-27 14:10:00,23.01,23.02,22.98,22.98,15500.0,22.5881,22.598,22.5587,22.5587,15500.0
2012-07-27 14:15:00,22.97,23.01,22.96,22.98,15100.0,22.5489,22.5881,22.5391,22.5587,15100.0
2012-07-27 14:20:00,22.98,23.01,22.96,22.97,10800.0,22.5587,22.5881,22.5391,22.5489,10800.0
2012-07-27 14:25:00,22.97,22.98,22.96,22.97,9600.0,22.5489,22.5587,22.5391,22.5489,9600.0
2012-07-27 14:30:00,22.98,23.02,22.98,23.02,26800.0,22.5587,22.598,22.5587,22.598,26800.0
2012-07-27 14:35:00,23.03,23.05,23.01,23.02,21800.0,22.6078,22.6274,22.5881,22.598,21800.0
2012-07-27 14:40:00,23.02,23.08,23.02,23.08,22300.0,22.598,22.6569,22.598,22.6569,22300.0
2012-07-27 14:45:00,23.08,23.09,23.06,23.09,16000.0,22.6569,22.6667,22.6372,22.6667,16000.0
2012-07-27 14:50:00,23.09,23.13,23.06,23.11,25500.0,22.6667,22.7059,22.6372,22.6863,25500.0
2012-07-27 14:55:00,23.11,23.14,23.09,23.12,22400.0,22.6863,22.7158,22.6667,22.6961,22400.0
2012-07-27 15:00:00,23.12,23.13,23.1,23.13,12100.0,22.6961,22.7059,22.6765,22.7059,12100.0
2012-07-27 15:05:00,23.13,23.2,23.12,23.2,29600.0,22.7059,22.7747,22.6961,22.7747,29600.0
2012-07-27 15:10:00,23.2,23.21,23.14,23.15,58100.0,22.7747,22.7845,22.7158,22.7256,58100.0
2012-07-27 15:15:00,23.16,23.19,23.16,23.17,15000.0,22.7354,22.7648,22.7354,22.7452,15000.0
2012-07-27 15:20:00,23.17,23.18,23.14,23.17,18700.0,22.7452,22.755,22.7158,22.7452,18700.0
2012-07-27 15:25:00,23.16,23.23,23.15,23.23,29100.0,22.7354,22.8041,22.7256,22.8041,29100.0
2012-07-27 15:30:00,23.23,23.26,23.21,23.25,25800.0,22.8041,22.8336,22.7845,22.8237,25800.0
2012-07-27 15:35:00,23.25,23.27,23.22,23.23,20800.0,22.8237,22.8434,22.7943,22.8041,20800.0
2012-07-27 15:40:00,23.24,23.26,23.21,23.23,22100.0,22.8139,22.8336,22.7845,22.8041,22100.0
2012-07-27 15:45:00,23.22,23.26,23.21,23.21,26800.0,22.7943,22.8336,22.7845,22.7845,26800.0
2012-07-27 15:50:00,23.21,23.22,23.14,23.15,41600.0,22.7845,22.7943,22.7158,22.7256,41600.0
2012-07-27 15:55:00,23.15,23.18,23.13,23.15,59500.0,22.7256,22.755,22.7059,22.7256,59500.0
2012-07-30 09:30:00,23.07,23.36,23.07,23.29,24400.0,22.647,22.9317,22.647,22.863,24400.0
2012-07-30 09:35:00,23.27,23.28,23.21,23.24,11700.0,22.8434,22.8532,22.7845,22.8139,11700.0
2012-07-30 09:40:00,23.25,23.26,23.07,23.11,36000.0,22.8237,22.8336,22.647,22.6863,36000.0
2012-07-30 09:45:00,23.1,23.16,23.08,23.14,19700.0,22.6765,22.7354,22.6569,22.7158,19700.0
2012-07-30 09:50:00,23.14,23.21,23.14,23.2,27200.0,22.7158,22.7845,22.7158,22.7747,27200.0
2012-07-30 09:55:00,23.21,23.32,23.21,23.29,9900.0,22.7845,22.8925,22.7845,22.863,9900.0
2012-07-30 10:00:00,23.3,23.33,23.26,23.31,9400.0,22.8728,22.9023,22.8336,22.8826,9400.0
2012-07-30 10:05:00,23.31,23.32,23.25,23.26,14800.0,22.8826,22.8925,22.8237,22.8336,14800.0
2012-07-30 10:10:00,23.27,23.34,23.26,23.29,15700.0,22.8434,22.9121,22.8336,22.863,15700.0
2012-07-30 10:15:00,23.3,23.39,23.29,23.39,12800.0,22.8728,22.9612,22.863,22.9612,12800.0
2012-07-30 10:20:00,23.39,23.46,23.38,23.46,17200.0,22.9612,23.0299,22.9514,23.0299,17200.0
2012-07-30 10:25:00,23.46,23.49,23.45,23.46,14700.0,23.0299,23.0593,23.0201,23.0299,14700.0
2012-07-30 10:30:00,23.46,23.46,23.39,23.41,24100.0,23.0299,23.0299,22.9612,22.9808,24100.0
2012-07-30 10:35:00,23.4,23.44,23.36,23.43,14600.0,22.971,23.0103,22.9317,23.0004,14600.0
2012-07-30 10:40:00,23.43,23.43,23.4,23.41,12400.0,23.0004,23.0004,22.971,22.9808,12400.0
2012-07-30 10:45:00,23.4,23.4,23.3,23.33,20700.0,22.971,22.971,22.8728,22.9023,20700.0
2012-07-30 10:50:00,23.32,23.34,23.24,23.24,34900.0,22.8925,22.9121,22.8139,22.8139,34900.0
2012-07-30 10:55:00,23.24,23.24,23.18,23.19,20300.0,22.8139,22.8139,22.755,22.7648,20300.0
2012-07-30 11:00:00,23.19,23.22,23.18,23.22,8600.0,22.7648,22.7943,22.755,22.7943,8600.0
2012-07-30 11:05:00,23.23,23.25,23.22,23.25,9900.0,22.8041,22.8237,22.7943,22.8237,9900.0
2012-07-30 11:10:00,23.24,23.28,23.24,23.24,13000.0,22.8139,22.8532,22.8139,22.8139,13000.0
2012-07-30 11:15:00,23.24,23.24,23.19,23.19,8600.0,22.8139,22.8139,22.7648,22.7648,8600.0
2012-07-30 11:20:00,23.2,23.2,23.17,23.19,8600.0,22.7747,22.7747,22.7452,22.7648,8600.0
2012-07-30 11:25:00,23.19,23.21,23.19,23.21,4500.0,22.7648,22.7845,22.7648,22.7845,4500.0
2012-07-30 11:30:00,23.2,23.25,23.19,23.22,9100.0,22.7747,22.8237,22.7648,22.7943,9100.0
2012-07-30 11:35:00,23.22,23.22,23.2,23.22,5600.0,22.7943,22.7943,22.7747,22.7943,5600.0
2012-07-30 11:40:00,23.22,23.24,23.22,23.24,5800.0,22.7943,22.8139,22.7943,22.8139,5800.0
2012-07-30 11:45:00,23.25,23.26,23.22,23.23,6900.0,22.8237,22.8336,22.7943,22.8041,6900.0
2012-07-30 11:50:00,23.24,23.24,23.21,23.22,5400.0,22.8139,22.8139,22.7845,22.7943,5400.0
2012-07-30 11:55:00,23.22,23.26,23.22,23.25,5900.0,22.7943,22.8336,22.7943,22.8237,5900.0
2012-07-30 12:00:00,23.25,23.25,23.2,23.2,9500.0,22.8237,22.8237,22.7747,22.7747,9500.0
2012-07-30 12:05:00,23.2,23.21,23.18,23.2,6700.0,22.7747,22.7845,22.755,22.7747,6700.0
2012-07-30 12:10:00,23.21,23.25,23.2,23.23,35700.0,22.7845,22.8237,22.7747,22.8041,35700.0
2012-07-30 12:15:00,23.23,23.23,23.2,23.22,7400.0,22.8041,22.8041,22.7747,22.7943,7400.0
2012-07-30 12:20:00,23.22,23.25,23.22,23.24,6900.0,22.7943,22.8237,22.7943,22.8139,6900.0
2012-07-30 12:25:00,23.24,23.26,23.23,23.25,6100.0,22.8139,22.8336,22.8041,22.8237,6100.0
2012-07-30 12:30:00,23.25,23.26,23.24,23.25,4400.0,22.8237,22.8336,22.8139,22.8237,4400.0
2012-07-30 12:35:00,23.24,23.26,23.23,23.26,6000.0,22.8139,22.8336,22.8041,22.8336,6000.0
2012-07-30 12:40:00,23.26,23.29,23.25,23.28,12000.0,22.8336,22.863,22.8237,22.8532,12000.0
2012-07-30 12:45:00,23.29,23.3,23.27,23.27,4700.0,22.863,22.8728,22.8434,22.8434,4700.0
2012-07-30 12:50:00,23.27,23.3,23.27,23.27,12200.0,22.8434,22.8728,22.8434,22.8434,12200.0
2012-07-30 12:55:00,23.28,23.28,23.22,23.25,5400.0,22.8532,22.8532,22.7943,22.8237,5400.0
2012-07-30 13:00:00,23.24,23.25,23.21,23.23,5800.0,22.8139,22.8237,22.7845,22.8041,5800.0
2012-07-30 13:05:00,23.22,23.24,23.2,23.24,5300.0,22.7943,22.8139,22.7747,22.8139,5300.0
2012-07-30 13:10:00,23.24,23.25,23.23,23.25,3700.0,22.8139,22.8237,22.8041,22.8237,3700.0
2012-07-30 13:15:00,23.24,23.26,23.23,23.24,4900.0,22.8139,22.8336,22.8041,22.8139,4900.0
2012-07-30 13:20:00,23.23,23.25,23.22,23.25,6700.0,22.8041,22.8237,22.7943,22.8237,6700.0
2012-07-30 13:25:00,23.25,23.26,23.25,23.25,27800.0,22.8237,22.8336,22.8237,22.8237,27800.0
2012-07-30 13:30:00,23.25,23.32,23.25,23.32,9600.0,22.8237,22.8925,22.8237,22.8925,9600.0
2012-07-30 13:35:00,23.32,23.32,23.26,23.26,8300.0,22.8925,22.8925,22.8336,22.8336,8300.0
2012-07-30 13:40:00,23.25,23.29,23.25,23.27,21500.0,22.8237,22.863,22.8237,22.8434,21500.0
2012-07-30 13:45:00,23.27,23.28,23.26,23.26,4300.0,22.8434,22.8532,22.8336,22.8336,4300.0
2012-07-30 13:50:00,23.26,23.26,23.23,23.24,8800.0,22.8336,22.8336,22.8041,22.8139,8800.0
2012-07-30 13:55:00,23.25,23.25,23.22,23.22,7300.0,22.8237,22.8237,22.7943,22.7943,7300.0
2012-07-30 14:00:00,23.21,23.23,23.18,23.23,11400.0,22.7845,22.8041,22.755,22.8041,11400.0
2012-07-30 14:05:00,23.23,23.24,23.21,23.23,7500.0,22.8041,22.8139,22.7845,22.8041,7500.0
2012-07-30 14:10:00,23.24,23.28,23.24,23.27,7900.0,22.8139,22.8532,22.8139,22.8434,7900.0
2012-07-30 14:15:00,23.26,23.29,23.26,23.27,8200.0,22.8336,22.863,22.8336,22.8434,8200.0
2012-07-30 14:20:00,23.26,23.3,23.26,23.27,14000.0,22.8336,22.8728,22.8336,22.8434,14000.0
2012-07-30 14:25:00,23.27,23.3,23.27,23.29,6700.0,22.8434,22.8728,22.8434,22.863,6700.0
2012-07-30 14:30:00,23.29,23.31,23.27,23.28,13400.0,22.863,22.8826,22.8434,22.8532,13400.0
2012-07-30 14:35:00,23.27,23.28,23.26,23.27,7500.0,22.8434,22.8532,22.8336,22.8434,7500.0
2012-07-30 14:40:00,23.28,23.31,23.27,23.3,6900.0,22.8532,22.8826,22.8434,22.8728,6900.0
2012-07-30 14:45:00,23.31,23.31,23.28,23.28,7500.0,22.8826,22.8826,22.8532,22.8532,7500.0
2012-07-30 14:50:00,23.29,23.29,23.27,23.29,9700.0,22.863,22.863,22.8434,22.863,9700.0
2012-07-30 14:55:00,23.28,23.3,23.28,23.29,4900.0,22.8532,22.8728,22.8532,22.863,4900.0
2012-07-30 15:00:00,23.3,23.3,23.29,23.3,8400.0,22.8728,22.8728,22.863,22.8728,8400.0
2012-07-30 15:05:00,23.29,23.3,23.26,23.26,5700.0,22.863,22.8728,22.8336,22.8336,5700.0
2012-07-30 15:10:00,23.26,23.29,23.26,23.26,13100.0,22.8336,22.863,22.8336,22.8336,13100.0
2012-07-30 15:15:00,23.26,23.28,23.26,23.28,11300.0,22.8336,22.8532,22.8336,22.8532,11300.0
2012-07-30 15:20:00,23.29,23.29,23.27,23.27,14100.0,22.863,22.863,22.8434,22.8434,14100.0
2012-07-30 15:25:00,23.27,23.3,23.25,23.29,48200.0,22.8434,22.8728,22.8237,22.863,48200.0
2012-07-30 15:30:00,23.29,23.3,23.25,23.25,37100.0,22.863,22.8728,22.8237,22.8237,37100.0
2012-07-30 15:35:00,23.25,23.26,23.21,23.22,18700.0,22.8237,22.8336,22.7845,22.7943,18700.0
2012-07-30 15:40:00,23.23,23.28,23.23,23.27,18700.0,22.8041,22.8532,22.8041,22.8434,18700.0
2012-07-30 15:45:00,23.28,23.3,23.27,23.3,18900.0,22.8532,22.8728,22.8434,22.8728,18900.0
2012-07-30 15:50:00,23.3,23.31,23.29,23.29,25600.0,22.8728,22.8826,22.863,22.863,25600.0
2012-07-30 15:55:00,23.29,23.29,23.26,23.28,43100.0,22.863,22.863,22.8336,22.8532,43100.0
2012-07-31 09:30:00,23.31,23.33,23.06,23.25,29900.0,22.8826,22.9023,22.6372,22.8237,29900.0
2012-07-31 09:35:00,23.24,23.24,23.18,23.2,9100.0,22.8139,22.8139,22.755,22.7747,9100.0
2012-07-31 09:40:00,23.2,23.29,23.2,23.24,10900.0,22.7747,22.863,22.7747,22.8139,10900.0
2012-07-31 09:45:00,23.28,23.35,23.25,23.32,18700.0,22.8532,22.9219,22.8237,22.8925,18700.0
2012-07-31 09:50:00,23.33,23.33,23.21,23.22,11900.0,22.9023,22.9023,22.7845,22.7943,11900.0
2012-07-31 09:55:00,23.21,23.23,23.14,23.23,9200.0,22.7845,22.8041,22.7158,22.8041,9200.0
2012-07-31 10:00:00,23.24,23.3,23.18,23.2,32600.0,22.8139,22.8728,22.755,22.7747,32600.0
2012-07-31 10:05:00,23.21,23.21,23.1,23.12,9500.0,22.7845,22.7845,22.6765,22.6961,9500.0
2012-07-31 10:10:00,23.12,23.2,23.09,23.2,19400.0,22.6961,22.7747,22.6667,22.7747,19400.0
2012-07-31 10:15:00,23.21,23.31,23.21,23.27,14200.0,22.7845,22.8826,22.7845,22.8434,14200.0
2012-07-31 10:20:00,23.27,23.3,23.25,23.3,18200.0,22.8434,22.8728,22.8237,22.8728,18200.0
2012-07-31 10:25:00,23.29,23.32,23.21,23.21,13800.0,22.863,22.8925,22.7845,22.7845,13800.0
2012-07-31 10:30:00,23.21,23.24,23.19,23.2,12000.0,22.7845,22.8139,22.7648,22.7747,12000.0
2012-07-31 10:35:00,23.19,23.19,23.15,23.15,4700.0,22.7648,22.7648,22.7256,22.7256,4700.0
2012-07-31 10:40:00,23.15,23.18,23.14,23.18,11500.0,22.7256,22.755,22.7158,22.755,11500.0
2012-07-31 10:45:00,23.18,23.2,23.16,23.16,8900.0,22.755,22.7747,22.7354,22.7354,8900.0
2012-07-31 10:50:00,23.16,23.22,23.15,23.19,10100.0,22.7354,22.7943,22.7256,22.7648,10100.0
2012-07-31 10:55:00,23.2,23.2,23.16,23.17,7600.0,22.7747,22.7747,22.7354,22.7452,7600.0
2012-07-31 11:00:00,23.16,23.17,23.13,23.13,8900.0,22.7354,22.7452,22.7059,22.7059,8900.0
2012-07-31 11:05:00,23.12,23.12,23.07,23.07,11900.0,22.6961,22.6961,22.647,22.647,11900.0
2012-07-31 11:10:00,23.06,23.12,23.06,23.11,36100.0,22.6372,22.6961,22.6372,22.6863,36100.0
2012-07-31 11:15:00,23.12,23.12,23.06,23.06,12300.0,22.6961,22.6961,22.6372,22.6372,12300.0
2012-07-31 11:20:00,23.07,23.1,23.06,23.08,13900.0,22.647,22.6765,22.6372,22.6569,13900.0
2012-07-31 11:25:00,23.07,23.09,23.06,23.07,10200.0,22.647,22.6667,22.6372,22.647,10200.0
2012-07-31 11:30:00,23.07,23.08,23.02,23.02,10000.0,22.647,22.6569,22.598,22.598,10000.0
2012-07-31 11:35:00,23.02,23.06,23.02,23.04,10300.0,22.598,22.6372,22.598,22.6176,10300.0
2012-07-31 11:40:00,23.04,23.06,23.04,23.04,8600.0,22.6176,22.6372,22.6176,22.6176,8600.0
2012-07-31 11:45:00,23.04,23.04,23.01,23.03,12600.0,22.6176,22.6176,22.5881,22.6078,12600.0
2012-07-31 11:50:00,23.04,23.06,23.03,23.03,7600.0,22.6176,22.6372,22.6078,22.6078,7600.0
2012-07-31 11:55:00,23.02,23.05,23.01,23.03,15200.0,22.598,22.6274,22.5881,22.6078,15200.0
2012-07-31 12:00:00,23.03,23.03,22.95,22.95,17300.0,22.6078,22.6078,22.5292,22.5292,17300.0
2012-07-31 12:05:00,22.95,22.99,22.95,22.97,12400.0,22.5292,22.5685,22.5292,22.5489,12400.0
2012-07-31 12:10:00,22.98,22.98,22.94,22.96,12300.0,22.5587,22.5587,22.5194,22.5391,12300.0
2012-07-31 12:15:00,22.96,22.97,22.95,22.95,6700.0,22.5391,22.5489,22.5292,22.5292,6700.0
2012-07-31 12:20:00,22.95,22.98,22.95,22.96,8600.0,22.5292,22.5587,22.5292,22.5391,8600.0
2012-07-31 12:25:00,22.96,22.97,22.95,22.95,7700.0,22.5391,22.5489,22.5292,22.5292,7700.0
2012-07-31 12:30:00,22.96,22.96,22.92,22.92,17300.0,22.5391,22.5391,22.4998,22.4998,17300.0
2012-07-31 12:35:00,22.92,22.96,22.92,22.93,15100.0,22.4998,22.5391,22.4998,22.5096,15100.0
2012-07-31 12:40:00,22.92,22.93,22.89,22.89,16300.0,22.4998,22.5096,22.4703,22.4703,16300.0
2012-07-31 12:45:00,22.89,22.89,22.86,22.88,10600.0,22.4703,22.4703,22.4409,22.4605,10600.0
2012-07-31 12:50:00,22.89,22.9,22.87,22.9,11000.0,22.4703,22.4802,22.4507,22.4802,11000.0
2012-07-31 12:55:00,22.89,22.9,22.86,22.87,11500.0,22.4703,22.4802,22.4409,22.4507,11500.0
2012-07-31 13:00:00,22.87,22.89,22.85,22.85,17000.0,22.4507,22.4703,22.4311,22.4311,17000.0
2012-07-31 13:05:00,22.86,22.9,22.86,22.89,9200.0,22.4409,22.4802,22.4409,22.4703,9200.0
2012-07-31 13:10:00,22.89,22.9,22.87,22.89,19100.0,22.4703,22.4802,22.4507,22.4703,19100.0
2012-07-31 13:15:00,22.89,22.9,22.87,22.88,12500.0,22.4703,22.4802,22.4507,22.4605,12500.0
2012-07-31 13:20:00,22.87,22.91,22.87,22.88,20700.0,22.4507,22.49,22.4507,22.4605,20700.0
2012-07-31 13:25:00,22.89,22.93,22.88,22.93,9500.0,22.4703,22.5096,22.4605,22.5096,9500.0
2012-07-31 13:30:00,22.93,22.97,22.92,22.94,36200.0,22.5096,22.5489,22.4998,22.5194,36200.0
2012-07-31 13:35:00,22.94,22.94,22.91,22.92,12000.0,22.5194,22.5194,22.49,22.4998,12000.0
2012-07-31 13:40:00,22.91,22.91,22.89,22.9,7200.0,22.49,22.49,22.4703,22.4802,7200.0
2012-07-31 13:45:00,22.9,22.92,22.88,22.92,24900.0,22.4802,22.4998,22.4605,22.4998,24900.0
2012-07-31 13:50:00,22.91,22.97,22.9,22.95,20100.0,22.49,22.5489,22.4802,22.5292,20100.0
2012-07-31 13:55:00,22.94,22.95,22.93,22.93,6400.0,22.5194,22.5292,22.5096,22.5096,6400.0
2012-07-31 14:00:00,22.93,22.99,22.92,22.99,17400.0,22.5096,22.5685,22.4998,22.5685,17400.0
2012-07-31 14:05:00,22.98,23.09,22.98,23.08,86500.0,22.5587,22.6667,22.5587,22.6569,86500.0
2012-07-31 14:10:00,23.08,23.15,23.07,23.07,79600.0,22.6569,22.7256,22.647,22.647,79600.0
2012-07-31 14:15:00,23.07,23.07,23.03,23.03,6200.0,22.647,22.647,22.6078,22.6078,6200.0
2012-07-31 14:20:00,23.03,23.03,22.99,23.02,12400.0,22.6078,22.6078,22.5685,22.598,12400.0
2012-07-31 14:25:00,23.03,23.05,22.99,23.05,15400.0,22.6078,22.6274,22.5685,22.6274,15400.0
2012-07-31 14:30:00,23.05,23.06,23.03,23.03,5800.0,22.6274,22.6372,22.6078,22.6078,5800.0
2012-07-31 14:35:00,23.02,23.03,22.98,22.98,7400.0,22.598,22.6078,22.5587,22.5587,7400.0
2012-07-31 14:40:00,22.98,22.99,22.98,22.99,8400.0,22.5587,22.5685,22.5587,22.5685,8400.0
2012-07-31 14:45:00,22.99,23.03,22.99,23.0,9500.0,22.5685,22.6078,22.5685,22.5783,9500.0
2012-07-31 14:50:00,23.0,23.03,23.0,23.03,11400.0,22.5783,22.6078,22.5783,22.6078,11400.0
2012-07-31 14:55:00,23.03,23.03,22.96,22.98,10900.0,22.6078,22.6078,22.5391,22.5587,10900.0
2012-07-31 15:00:00,22.98,22.99,22.96,22.96,12800.0,22.5587,22.5685,22.5391,22.5391,12800.0
2012-07-31 15:05:00,22.96,22.98,22.95,22.96,9400.0,22.5391,22.5587,22.5292,22.5391,9400.0
2012-07-31 15:10:00,22.96,22.97,22.93,22.94,13300.0,22.5391,22.5489,22.5096,22.5194,13300.0
2012-07-31 15:15:00,22.94,22.96,22.92,22.95,11100.0,22.5194,22.5391,22.4998,22.5292,11100.0
2012-07-31 15:20:00,22.95,22.97,22.95,22.97,13300.0,22.5292,22.5489,22.5292,22.5489,13300.0
2012-07-31 15:25:00,22.97,23.02,22.97,23.01,12000.0,22.5489,22.598,22.5489,22.5881,12000.0
2012-07-31 15:30:00,23.01,23.04,23.01,23.03,23500.0,22.5881,22.6176,22.5881,22.6078,23500.0
2012-07-31 15:35:00,23.03,23.04,22.99,23.0,29900.0,22.6078,22.6176,22.5685,22.5783,29900.0
2012-07-31 15:40:00,22.99,23.02,22.97,23.01,37500.0,22.5685,22.598,22.5489,22.5881,37500.0
2012-07-31 15:45:00,23.02,23.03,22.99,23.02,28500.0,22.598,22.6078,22.5685,22.598,28500.0
2012-07-31 15:50:00,23.02,23.04,22.99,23.01,47700.0,22.598,22.6176,22.5685,22.5881,47700.0
2012-07-31 15:55:00,23.0,23.01,22.98,22.98,66700.0,22.5783,22.5881,22.5587,22.5587,66700.0
2012-08-01 09:30:00,23.11,23.24,23.06,23.1,19200.0,22.6863,22.8139,22.6372,22.6765,19200.0
2012-08-01 09:35:00,23.1,23.33,23.07,23.29,33800.0,22.6765,22.9023,22.647,22.863,33800.0
2012-08-01 09:40:00,23.26,23.27,23.16,23.16,14600.0,22.8336,22.8434,22.7354,22.7354,14600.0
2012-08-01 09:45:00,23.16,23.27,23.1,23.24,17100.0,22.7354,22.8434,22.6765,22.8139,17100.0
2012-08-01 09:50:00,23.23,23.25,23.08,23.09,36000.0,22.8041,22.8237,22.6569,22.6667,36000.0
2012-08-01 09:55:00,23.09,23.1,23.01,23.04,13700.0,22.6667,22.6765,22.5881,22.6176,13700.0
2012-08-01 10:00:00,23.02,23.05,22.95,23.04,37200.0,22.598,22.6274,22.5292,22.6176,37200.0
2012-08-01 10:05:00,23.04,23.06,22.96,22.97,17800.0,22.6176,22.6372,22.5391,22.5489,17800.0
2012-08-01 10:10:00,22.96,23.01,22.91,22.92,18500.0,22.5391,22.5881,22.49,22.4998,18500.0
2012-08-01 10:15:00,22.91,22.93,22.9,22.91,15300.0,22.49,22.5096,22.4802,22.49,15300.0
2012-08-01 10:20:00,22.91,22.92,22.89,22.9,10600.0,22.49,22.4998,22.4703,22.4802,10600.0
2012-08-01 10:25:00,22.9,22.92,22.83,22.84,29900.0,22.4802,22.4998,22.4114,22.4213,29900.0
2012-08-01 10:30:00,22.85,22.85,22.76,22.76,28200.0,22.4311,22.4311,22.3427,22.3427,28200.0
2012-08-01 10:35:00,22.76,22.87,22.73,22.84,50300.0,22.3427,22.4507,22.3133,22.4213,50300.0
2012-08-01 10:40:00,22.85,22.88,22.84,22.85,26600.0,22.4311,22.4605,22.4213,22.4311,26600.0
2012-08-01 10:45:00,22.84,23.0,22.83,22.93,43100.0,22.4213,22.5783,22.4114,22.5096,43100.0
2012-08-01 10:50:00,22.93,22.93,22.78,22.79,28400.0,22.5096,22.5096,22.3624,22.3722,28400.0
2012-08-01 10:55:00,22.8,22.87,22.78,22.8,28500.0,22.382,22.4507,22.3624,22.382,28500.0
2012-08-01 11:00:00,22.79,22.81,22.73,22.8,30100.0,22.3722,22.3918,22.3133,22.382,30100.0
2012-08-01 11:05:00,22.81,22.81,22.75,22.75,12000.0,22.3918,22.3918,22.3329,22.3329,12000.0
2012-08-01 11:10:00,22.76,22.81,22.73,22.78,37500.0,22.3427,22.3918,22.3133,22.3624,37500.0
2012-08-01 11:15:00,22.78,22.78,22.75,22.76,15200.0,22.3624,22.3624,22.3329,22.3427,15200.0
2012-08-01 11:20:00,22.76,22.76,22.72,22.72,9900.0,22.3427,22.3427,22.3035,22.3035,9900.0
2012-08-01 11:25:00,22.72,22.74,22.69,22.72,24500.0,22.3035,22.3231,22.274,22.3035,24500.0
2012-08-01 11:30:00,22.72,22.72,22.64,22.67,30400.0,22.3035,22.3035,22.2249,22.2544,30400.0
2012-08-01 11:35:00,22.68,22.68,22.65,22.65,11300.0,22.2642,22.2642,22.2347,22.2347,11300.0
2012-08-01 11:40:00,22.66,22.67,22.64,22.64,7400.0,22.2446,22.2544,22.2249,22.2249,7400.0
2012-08-01 11:45:00,22.64,22.65,22.64,22.64,5500.0,22.2249,22.2347,22.2249,22.2249,5500.0
2012-08-01 11:50:00,22.64,22.69,22.64,22.65,24900.0,22.2249,22.274,22.2249,22.2347,24900.0
2012-08-01 11:55:00,22.65,22.7,22.65,22.69,15800.0,22.2347,22.2838,22.2347,22.274,15800.0
2012-08-01 12:00:00,22.69,22.7,22.67,22.69,17500.0,22.274,22.2838,22.2544,22.274,17500.0
2012-08-01 12:05:00,22.69,22.71,22.67,22.68,16400.0,22.274,22.2936,22.2544,22.2642,16400.0
2012-08-01 12:10:00,22.67,22.68,22.63,22.68,22700.0,22.2544,22.2642,22.2151,22.2642,22700.0
2012-08-01 12:15:00,22.68,22.69,22.67,22.67,19600.0,22.2642,22.274,22.2544,22.2544,19600.0
2012-08-01 12:20:00,22.67,22.69,22.67,22.69,3200.0,22.2544,22.274,22.2544,22.274,3200.0
2012-08-01 12:25:00,22.69,22.7,22.68,22.69,11200.0,22.274,22.2838,22.2642,22.274,11200.0
2012-08-01 12:30:00,22.68,22.69,22.61,22.63,19600.0,22.2642,22.274,22.1955,22.2151,19600.0
2012-08-01 12:35:00,22.63,22.84,22.63,22.84,30300.0,22.2151,22.4213,22.2151,22.4213,30300.0
2012-08-01 12:40:00,22.84,22.84,22.73,22.73,19000.0,22.4213,22.4213,22.3133,22.3133,19000.0
2012-08-01 12:45:00,22.73,22.75,22.7,22.71,13900.0,22.3133,22.3329,22.2838,22.2936,13900.0
2012-08-01 12:50:00,22.7,22.71,22.69,22.7,6600.0,22.2838,22.2936,22.274,22.2838,6600.0
2012-08-01 12:55:00,22.69,22.7,22.69,22.69,11800.0,22.274,22.2838,22.274,22.274,11800.0
2012-08-01 13:00:00,22.69,22.73,22.69,22.73,24400.0,22.274,22.3133,22.274,22.3133,24400.0
2012-08-01 13:05:00,22.73,22.78,22.73,22.76,15400.0,22.3133,22.3624,22.3133,22.3427,15400.0
2012-08-01 13:10:00,22.75,22.76,22.7,22.71,16300.0,22.3329,22.3427,22.2838,22.2936,16300.0
2012-08-01 13:15:00,22.71,22.75,22.7,22.74,20400.0,22.2936,22.3329,22.2838,22.3231,20400.0
2012-08-01 13:20:00,22.75,22.75,22.72,22.72,14100.0,22.3329,22.3329,22.3035,22.3035,14100.0
2012-08-01 13:25:00,22.72,22.73,22.7,22.7,9200.0,22.3035,22.3133,22.2838,22.2838,9200.0
2012-08-01 13:30:00,22.7,22.71,22.7,22.7,6800.0,22.2838,22.2936,22.2838,22.2838,6800.0
2012-08-01 13:35:00,22.7,22.76,22.7,22.76,27300.0,22.2838,22.3427,22.2838,22.3427,27300.0
2012-08-01 13:40:00,22.75,22.75,22.74,22.75,13700.0,22.3329,22.3329,22.3231,22.3329,13700.0
2012-08-01 13:45:00,22.74,22.75,22.72,22.72,10400.0,22.3231,22.3329,22.3035,22.3035,10400.0
2012-08-01 13:50:00,22.72,22.72,22.7,22.7,23400.0,22.3035,22.3035,22.2838,22.2838,23400.0
2012-08-01 13:55:00,22.7,22.71,22.59,22.6,95600.0,22.2838,22.2936,22.1758,22.1857,95600.0
2012-08-01 14:00:00,22.62,22.63,22.59,22.62,60100.0,22.2053,22.2151,22.1758,22.2053,60100.0
2012-08-01 14:05:00,22.62,22.63,22.59,22.61,92900.0,22.2053,22.2151,22.1758,22.1955,92900.0
2012-08-01 14:10:00,22.61,22.65,22.52,22.59,57800.0,22.1955,22.2347,22.1071,22.1758,57800.0
2012-08-01 14:15:00,22.6,22.62,22.54,22.59,27300.0,22.1857,22.2053,22.1268,22.1758,27300.0
2012-08-01 14:20:00,22.59,22.7,22.58,22.69,20400.0,22.1758,22.2838,22.166,22.274,20400.0
2012-08-01 14:25:00,22.68,22.75,22.66,22.72,33000.0,22.2642,22.3329,22.2446,22.3035,33000.0
2012-08-01 14:30:00,22.71,22.71,22.66,22.66,20200.0,22.2936,22.2936,22.2446,22.2446,20200.0
2012-08-01 14:35:00,22.66,22.66,22.6,22.6,32000.0,22.2446,22.2446,22.1857,22.1857,32000.0
2012-08-01 14:40:00,22.61,22.62,22.6,22.62,20100.0,22.1955,22.2053,22.1857,22.2053,20100.0
2012-08-01 14:45:00,22.61,22.63,22.57,22.59,26400.0,22.1955,22.2151,22.1562,22.1758,26400.0
2012-08-01 14:50:00,22.59,22.63,22.55,22.59,26000.0,22.1758,22.2151,22.1366,22.1758,26000.0
2012-08-01 14:55:00,22.59,22.63,22.59,22.63,17300.0,22.1758,22.2151,22.1758,22.2151,17300.0
2012-08-01 15:00:00,22.63,22.63,22.6,22.61,15900.0,22.2151,22.2151,22.1857,22.1955,15900.0
2012-08-01 15:05:00,22.6,22.69,22.6,22.69,17500.0,22.1857,22.274,22.1857,22.274,17500.0
2012-08-01 15:10:00,22.69,22.69,22.6,22.6,36900.0,22.274,22.274,22.1857,22.1857,36900.0
2012-08-01 15:15:00,22.61,22.62,22.6,22.61,18400.0,22.1955,22.2053,22.1857,22.1955,18400.0
2012-08-01 15:20:00,22.6,22.62,22.59,22.6,40000.0,22.1857,22.2053,22.1758,22.1857,40000.0
2012-08-01 15:25:00,22.6,22.64,22.59,22.61,53000.0,22.1857,22.2249,22.1758,22.1955,53000.0
2012-08-01 15:30:00,22.61,22.62,22.55,22.57,62300.0,22.1955,22.2053,22.1366,22.1562,62300.0
2012-08-01 15:35:00,22.57,22.58,22.51,22.53,43300.0,22.1562,22.166,22.0973,22.1169,43300.0
2012-08-01 15:40:00,22.54,22.54,22.47,22.47,65300.0,22.1268,22.1268,22.058,22.058,65300.0
2012-08-01 15:45:00,22.48,22.67,22.46,22.59,106100.0,22.0679,22.2544,22.0482,22.1758,106100.0
2012-08-01 15:50:00,22.59,22.59,22.56,22.56,64800.0,22.1758,22.1758,22.1464,22.1464,64800.0
2012-08-01 15:55:00,22.56,22.56,22.43,22.47,121700.0,22.1464,22.1464,22.0188,22.058,121700.0
2012-08-02 09:30:00,23.57,23.68,23.27,23.49,95800.0,23.1379,23.2459,22.8434,23.0593,95800.0
2012-08-02 09:35:00,23.48,23.68,23.47,23.68,233300.0,23.0495,23.2459,23.0397,23.2459,233300.0
2012-08-02 09:40:00,23.68,23.94,23.61,23.75,302100.0,23.2459,23.5011,23.1771,23.3146,302100.0
2012-08-02 09:45:00,23.75,23.85,23.7,23.77,132000.0,23.3146,23.4127,23.2655,23.3342,132000.0
2012-08-02 09:50:00,23.77,23.78,23.41,23.49,74100.0,23.3342,23.344,22.9808,23.0593,74100.0
2012-08-02 09:55:00,23.5,23.5,23.39,23.47,37200.0,23.0692,23.0692,22.9612,23.0397,37200.0
2012-08-02 10:00:00,23.47,23.79,23.44,23.79,126700.0,23.0397,23.3538,23.0103,23.3538,126700.0
2012-08-02 10:05:00,23.8,23.93,23.55,23.72,191900.0,23.3637,23.4913,23.1182,23.2851,191900.0
2012-08-02 10:10:00,23.72,23.81,23.71,23.79,82600.0,23.2851,23.3735,23.2753,23.3538,82600.0
2012-08-02 10:15:00,23.79,23.81,23.7,23.75,52400.0,23.3538,23.3735,23.2655,23.3146,52400.0
2012-08-02 10:20:00,23.75,23.81,23.75,23.8,88400.0,23.3146,23.3735,23.3146,23.3637,88400.0
2012-08-02 10:25:00,23.8,23.81,23.57,23.7,64000.0,23.3637,23.3735,23.1379,23.2655,64000.0
2012-08-02 10:30:00,23.71,23.72,23.54,23.58,31600.0,23.2753,23.2851,23.1084,23.1477,31600.0
2012-08-02 10:35:00,23.58,23.63,23.5,23.57,87900.0,23.1477,23.1968,23.0692,23.1379,87900.0
2012-08-02 10:40:00,23.58,23.58,23.3,23.36,72000.0,23.1477,23.1477,22.8728,22.9317,72000.0
2012-08-02 10:45:00,23.36,23.59,23.33,23.59,29700.0,22.9317,23.1575,22.9023,23.1575,29700.0
2012-08-02 10:50:00,23.59,23.64,23.55,23.57,98500.0,23.1575,23.2066,23.1182,23.1379,98500.0
2012-08-02 10:55:00,23.57,23.62,23.4,23.62,52000.0,23.1379,23.187,22.971,23.187,52000.0
2012-08-02 11:00:00,23.62,23.63,23.45,23.49,38100.0,23.187,23.1968,23.0201,23.0593,38100.0
2012-08-02 11:05:00,23.5,23.5,23.44,23.46,35200.0,23.0692,23.0692,23.0103,23.0299,35200.0
2012-08-02 11:10:00,23.44,23.45,23.11,23.27,37700.0,23.0103,23.0201,22.6863,22.8434,37700.0
2012-08-02 11:15:00,23.26,23.27,23.18,23.22,30300.0,22.8336,22.8434,22.755,22.7943,30300.0
2012-08-02 11:20:00,23.22,23.26,23.21,23.26,20300.0,22.7943,22.8336,22.7845,22.8336,20300.0
2012-08-02 11:25:00,23.25,23.27,23.19,23.23,33200.0,22.8237,22.8434,22.7648,22.8041,33200.0
2012-08-02 11:30:00,23.24,23.24,23.05,23.11,40800.0,22.8139,22.8139,22.6274,22.6863,40800.0
2012-08-02 11:35:00,23.13,23.23,23.12,23.15,40200.0,22.7059,22.8041,22.6961,22.7256,40200.0
2012-08-02 11:40:00,23.16,23.41,23.15,23.41,52300.0,22.7354,22.9808,22.7256,22.9808,52300.0
2012-08-02 11:45:00,23.41,23.85,23.4,23.85,70300.0,22.9808,23.4127,22.971,23.4127,70300.0
2012-08-02 11:50:00,23.85,23.88,23.65,23.68,68200.0,23.4127,23.4422,23.2164,23.2459,68200.0
2012-08-02 11:55:00,23.66,23.72,23.57,23.69,49000.0,23.2262,23.2851,23.1379,23.2557,49000.0
2012-08-02 12:00:00,23.68,23.68,23.54,23.58,23800.0,23.2459,23.2459,23.1084,23.1477,23800.0
2012-08-02 12:05:00,23.56,23.6,23.56,23.59,10500.0,23.1281,23.1673,23.1281,23.1575,10500.0
2012-08-02 12:10:00,23.6,23.85,23.6,23.85,18800.0,23.1673,23.4127,23.1673,23.4127,18800.0
2012-08-02 12:15:00,23.86,23.91,23.85,23.87,35500.0,23.4226,23.4716,23.4127,23.4324,35500.0
2012-08-02 12:20:00,23.87,23.89,23.77,23.78,17600.0,23.4324,23.452,23.3342,23.344,17600.0
2012-08-02 12:25:00,23.79,23.81,23.74,23.75,18000.0,23.3538,23.3735,23.3048,23.3146,18000.0
2012-08-02 12:30:00,23.76,23.76,23.66,23.67,18200.0,23.3244,23.3244,23.2262,23.236,18200.0
2012-08-02 12:35:00,23.67,23.89,23.67,23.89,23400.0,23.236,23.452,23.236,23.452,23400.0
2012-08-02 12:40:00,23.89,23.89,23.88,23.88,22700.0,23.452,23.452,23.4422,23.4422,22700.0
2012-08-02 12:45:00,23.89,23.89,23.88,23.89,8600.0,23.452,23.452,23.4422,23.452,8600.0
2012-08-02 12:50:00,23.89,23.94,23.83,23.9,75100.0,23.452,23.5011,23.3931,23.4618,75100.0
2012-08-02 12:55:00,23.89,23.95,23.89,23.94,23900.0,23.452,23.5109,23.452,23.5011,23900.0
2012-08-02 13:00:00,23.94,24.0,23.93,23.99,77900.0,23.5011,23.56,23.4913,23.5502,77900.0
2012-08-02 13:05:00,24.0,24.0,23.97,23.99,116600.0,23.56,23.56,23.5305,23.5502,116600.0
2012-08-02 13:10:00,24.0,24.11,23.99,23.99,149300.0,23.56,23.668,23.5502,23.5502,149300.0
2012-08-02 13:15:00,23.99,24.01,23.86,23.88,53500.0,23.5502,23.5698,23.4226,23.4422,53500.0
2012-08-02 13:20:00,23.87,23.89,23.79,23.82,27700.0,23.4324,23.452,23.3538,23.3833,27700.0
2012-08-02 13:25:00,23.82,23.86,23.72,23.82,33100.0,23.3833,23.4226,23.2851,23.3833,33100.0
2012-08-02 13:30:00,23.78,23.8,23.75,23.8,19200.0,23.344,23.3637,23.3146,23.3637,19200.0
2012-08-02 13:35:00,23.8,23.8,23.75,23.78,14300.0,23.3637,23.3637,23.3146,23.344,14300.0
2012-08-02 13:40:00,23.78,23.96,23.78,23.94,17300.0,23.344,23.5207,23.344,23.5011,17300.0
2012-08-02 13:45:00,23.94,23.98,23.91,23.94,20100.0,23.5011,23.5404,23.4716,23.5011,20100.0
2012-08-02 13:50:00,23.94,23.94,23.83,23.83,27200.0,23.5011,23.5011,23.3931,23.3931,27200.0
2012-08-02 13:55:00,23.83,23.83,23.77,23.78,17900.0,23.3931,23.3931,23.3342,23.344,17900.0
2012-08-02 14:00:00,23.78,23.79,23.71,23.74,22900.0,23.344,23.3538,23.2753,23.3048,22900.0
2012-08-02 14:05:00,23.74,23.75,23.67,23.67,16900.0,23.3048,23.3146,23.236,23.236,16900.0
2012-08-02 14:10:00,23.67,23.68,23.63,23.63,18800.0,23.236,23.2459,23.1968,23.1968,18800.0
2012-08-02 14:15:00,23.63,23.64,23.47,23.54,53000.0,23.1968,23.2066,23.0397,23.1084,53000.0
2012-08-02 14:20:00,23.54,23.61,23.43,23.45,49400.0,23.1084,23.1771,23.0004,23.0201,49400.0
2012-08-02 14:25:00,23.45,23.47,23.26,23.3,101800.0,23.0201,23.0397,22.8336,22.8728,101800.0
2012-08-02 14:30:00,23.3,23.58,23.3,23.57,94800.0,22.8728,23.1477,22.8728,23.1379,94800.0
2012-08-02 14:35:00,23.56,23.82,23.55,23.75,52200.0,23.1281,23.3833,23.1182,23.3146,52200.0
2012-08-02 14:40:00,23.76,23.81,23.69,23.7,18700.0,23.3244,23.3735,23.2557,23.2655,18700.0
2012-08-02 14:45:00,23.7,23.83,23.67,23.81,22000.0,23.2655,23.3931,23.236,23.3735,22000.0
2012-08-02 14:50:00,23.81,23.83,23.75,23.77,19400.0,23.3735,23.3931,23.3146,23.3342,19400.0
2012-08-02 14:55:00,23.77,23.92,23.75,23.76,35800.0,23.3342,23.4815,23.3146,23.3244,35800.0
2012-08-02 15:00:00,23.77,23.85,23.76,23.85,27900.0,23.3342,23.4127,23.3244,23.4127,27900.0
2012-08-02 15:05:00,23.84,23.85,23.69,23.73,48300.0,23.4029,23.4127,23.2557,23.2949,48300.0
2012-08-02 15:10:00,23.72,23.81,23.72,23.77,23700.0,23.2851,23.3735,23.2851,23.3342,23700.0
2012-08-02 15:15:00,23.77,23.8,23.7,23.79,31800.0,23.3342,23.3637,23.2655,23.3538,31800.0
2012-08-02 15:20:00,23.79,23.85,23.78,23.84,34800.0,23.3538,23.4127,23.344,23.4029,34800.0
2012-08-02 15:25:00,23.84,23.9,23.84,23.87,30300.0,23.4029,23.4618,23.4029,23.4324,30300.0
2012-08-02 15:30:00,23.87,23.98,23.87,23.96,54200.0,23.4324,23.5404,23.4324,23.5207,54200.0
2012-08-02 15:35:00,23.95,23.97,23.91,23.94,33900.0,23.5109,23.5305,23.4716,23.5011,33900.0
2012-08-02 15:40:00,23.95,23.95,23.88,23.92,56100.0,23.5109,23.5109,23.4422,23.4815,56100.0
2012-08-02 15:45:00,23.92,23.96,23.91,23.91,58700.0,23.4815,23.5207,23.4716,23.4716,58700.0
2012-08-02 15:50:00,23.91,24.0,23.91,24.0,88400.0,23.4716,23.56,23.4716,23.56,88400.0
2012-08-02 15:55:00,24.0,24.0,23.9,23.91,248800.0,23.56,23.56,23.4618,23.4716,248800.0
2012-08-03 09:30:00,24.46,24.49,24.4,24.4,6400.0,24.0116,24.041,23.9527,23.9527,6400.0
2012-08-03 09:35:00,24.42,24.42,24.28,24.42,73400.0,23.9723,23.9723,23.8349,23.9723,73400.0
2012-08-03 09:40:00,24.4,24.67,24.4,24.56,83800.0,23.9527,24.2177,23.9527,24.1097,83800.0
2012-08-03 09:45:00,24.58,24.66,24.46,24.47,36200.0,24.1294,24.2079,24.0116,24.0214,36200.0
2012-08-03 09:50:00,24.47,24.62,24.47,24.62,30400.0,24.0214,24.1686,24.0214,24.1686,30400.0
2012-08-03 09:55:00,24.62,24.67,24.6,24.63,40700.0,24.1686,24.2177,24.149,24.1784,40700.0
2012-08-03 10:00:00,24.64,24.65,24.62,24.65,17000.0,24.1883,24.1981,24.1686,24.1981,17000.0
2012-08-03 10:05:00,24.65,24.75,24.65,24.7,28200.0,24.1981,24.2962,24.1981,24.2472,28200.0
2012-08-03 10:10:00,24.69,24.72,24.64,24.65,34800.0,24.2373,24.2668,24.1883,24.1981,34800.0
2012-08-03 10:15:00,24.65,24.65,24.61,24.61,12700.0,24.1981,24.1981,24.1588,24.1588,12700.0
2012-08-03 10:20:00,24.61,24.62,24.5,24.51,35500.0,24.1588,24.1686,24.0508,24.0606,35500.0
2012-08-03 10:25:00,24.51,24.51,24.43,24.44,16000.0,24.0606,24.0606,23.9821,23.9919,16000.0
2012-08-03 10:30:00,24.44,24.5,24.42,24.42,28700.0,23.9919,24.0508,23.9723,23.9723,28700.0
2012-08-03 10:35:00,24.42,24.43,24.35,24.35,9600.0,23.9723,23.9821,23.9036,23.9036,9600.0
2012-08-03 10:40:00,24.35,24.47,24.35,24.47,23600.0,23.9036,24.0214,23.9036,24.0214,23600.0
2012-08-03 10:45:00,24.47,24.47,24.37,24.46,19800.0,24.0214,24.0214,23.9232,24.0116,19800.0
2012-08-03 10:50:00,24.45,24.46,24.42,24.45,11500.0,24.0017,24.0116,23.9723,24.0017,11500.0
2012-08-03 10:55:00,24.44,24.45,24.39,24.4,8600.0,23.9919,24.0017,23.9428,23.9527,8600.0
2012-08-03 11:00:00,24.4,24.41,24.37,24.38,10300.0,23.9527,23.9625,23.9232,23.933,10300.0
2012-08-03 11:05:00,24.37,24.5,24.35,24.49,32900.0,23.9232,24.0508,23.9036,24.041,32900.0
2012-08-03 11:10:00,24.49,24.73,24.49,24.7,37700.0,24.041,24.2766,24.041,24.2472,37700.0
2012-08-03 11:15:00,24.7,24.81,24.7,24.78,109500.0,24.2472,24.3551,24.2472,24.3257,109500.0
2012-08-03 11:20:00,24.77,24.78,24.74,24.74,17600.0,24.3159,24.3257,24.2864,24.2864,17600.0
2012-08-03 11:25:00,24.72,24.72,24.64,24.68,11900.0,24.2668,24.2668,24.1883,24.2275,11900.0
2012-08-03 11:30:00,24.67,24.67,24.59,24.6,14100.0,24.2177,24.2177,24.1392,24.149,14100.0
2012-08-03 11:35:00,24.59,24.59,24.45,24.45,17300.0,24.1392,24.1392,24.0017,24.0017,17300.0
2012-08-03 11:40:00,24.45,24.51,24.42,24.47,23400.0,24.0017,24.0606,23.9723,24.0214,23400.0
2012-08-03 11:45:00,24.46,24.47,24.37,24.38,18000.0,24.0116,24.0214,23.9232,23.933,18000.0
2012-08-03 11:50:00,24.38,24.54,24.38,24.54,30900.0,23.933,24.0901,23.933,24.0901,30900.0
2012-08-03 11:55:00,24.55,24.62,24.51,24.52,13200.0,24.0999,24.1686,24.0606,24.0705,13200.0
2012-08-03 12:00:00,24.51,24.54,24.44,24.45,19500.0,24.0606,24.0901,23.9919,24.0017,19500.0
2012-08-03 12:05:00,24.44,24.54,24.44,24.52,11700.0,23.9919,24.0901,23.9919,24.0705,11700.0
2012-08-03 12:10:00,24.51,24.53,24.49,24.51,10900.0,24.0606,24.0803,24.041,24.0606,10900.0
2012-08-03 12:15:00,24.52,24.53,24.5,24.5,5600.0,24.0705,24.0803,24.0508,24.0508,5600.0
2012-08-03 12:20:00,24.5,24.59,24.5,24.55,14700.0,24.0508,24.1392,24.0508,24.0999,14700.0
2012-08-03 12:25:00,24.54,24.55,24.53,24.54,8600.0,24.0901,24.0999,24.0803,24.0901,8600.0
2012-08-03 12:30:00,24.54,24.57,24.51,24.53,30100.0,24.0901,24.1195,24.0606,24.0803,30100.0
2012-08-03 12:35:00,24.54,24.57,24.53,24.55,9500.0,24.0901,24.1195,24.0803,24.0999,9500.0
2012-08-03 12:40:00,24.55,24.62,24.54,24.6,20900.0,24.0999,24.1686,24.0901,24.149,20900.0
2012-08-03 12:45:00,24.6,24.63,24.55,24.55,16800.0,24.149,24.1784,24.0999,24.0999,16800.0
2012-08-03 12:50:00,24.55,24.56,24.55,24.55,3100.0,24.0999,24.1097,24.0999,24.0999,3100.0
2012-08-03 12:55:00,24.55,24.61,24.55,24.6,60100.0,24.0999,24.1588,24.0999,24.149,60100.0
2012-08-03 13:00:00,24.61,24.8,24.6,24.8,43200.0,24.1588,24.3453,24.149,24.3453,43200.0
2012-08-03 13:05:00,24.8,24.86,24.74,24.8,30700.0,24.3453,24.4042,24.2864,24.3453,30700.0
2012-08-03 13:10:00,24.81,24.88,24.8,24.85,26900.0,24.3551,24.4239,24.3453,24.3944,26900.0
2012-08-03 13:15:00,24.85,24.85,24.74,24.75,25300.0,24.3944,24.3944,24.2864,24.2962,25300.0
2012-08-03 13:20:00,24.75,24.75,24.68,24.68,60700.0,24.2962,24.2962,24.2275,24.2275,60700.0
2012-08-03 13:25:00,24.67,24.68,24.62,24.67,59900.0,24.2177,24.2275,24.1686,24.2177,59900.0
2012-08-03 13:30:00,24.66,24.79,24.66,24.75,111900.0,24.2079,24.3355,24.2079,24.2962,111900.0
2012-08-03 13:35:00,24.76,24.76,24.64,24.67,101100.0,24.3061,24.3061,24.1883,24.2177,101100.0
2012-08-03 13:40:00,24.67,24.69,24.64,24.68,49500.0,24.2177,24.2373,24.1883,24.2275,49500.0
2012-08-03 13:45:00,24.68,24.69,24.63,24.69,37900.0,24.2275,24.2373,24.1784,24.2373,37900.0
2012-08-03 13:50:00,24.68,24.77,24.68,24.77,44500.0,24.2275,24.3159,24.2275,24.3159,44500.0
2012-08-03 13:55:00,24.78,24.8,24.62,24.8,109400.0,24.3257,24.3453,24.1686,24.3453,109400.0
2012-08-03 14:00:00,24.8,24.8,24.79,24.79,18200.0,24.3453,24.3453,24.3355,24.3355,18200.0
2012-08-03 14:05:00,24.8,24.8,24.79,24.8,22800.0,24.3453,24.3453,24.3355,24.3453,22800.0
2012-08-03 14:10:00,24.8,24.8,24.79,24.8,10900.0,24.3453,24.3453,24.3355,24.3453,10900.0
2012-08-03 14:15:00,24.79,24.86,24.79,24.82,38600.0,24.3355,24.4042,24.3355,24.365,38600.0
2012-08-03 14:20:00,24.81,24.84,24.81,24.83,27900.0,24.3551,24.3846,24.3551,24.3748,27900.0
2012-08-03 14:25:00,24.83,24.84,24.8,24.82,36800.0,24.3748,24.3846,24.3453,24.365,36800.0
2012-08-03 14:30:00,24.82,24.84,24.82,24.84,13400.0,24.365,24.3846,24.365,24.3846,13400.0
2012-08-03 14:35:00,24.84,24.84,24.82,24.83,15000.0,24.3846,24.3846,24.365,24.3748,15000.0
2012-08-03 14:40:00,24.82,24.83,24.81,24.83,15900.0,24.365,24.3748,24.3551,24.3748,15900.0
2012-08-03 14:45:00,24.83,24.84,24.82,24.84,37400.0,24.3748,24.3846,24.365,24.3846,37400.0
2012-08-03 14:50:00,24.83,24.84,24.79,24.8,42700.0,24.3748,24.3846,24.3355,24.3453,42700.0
2012-08-03 14:55:00,24.79,24.8,24.77,24.78,40700.0,24.3355,24.3453,24.3159,24.3257,40700.0
2012-08-03 15:00:00,24.78,24.79,24.76,24.79,30100.0,24.3257,24.3355,24.3061,24.3355,30100.0
2012-08-03 15:05:00,24.78,24.8,24.77,24.77,19200.0,24.3257,24.3453,24.3159,24.3159,19200.0
2012-08-03 15:10:00,24.77,24.78,24.75,24.76,20900.0,24.3159,24.3257,24.2962,24.3061,20900.0
2012-08-03 15:15:00,24.77,24.78,24.74,24.75,20100.0,24.3159,24.3257,24.2864,24.2962,20100.0
2012-08-03 15:20:00,24.75,24.76,24.74,24.76,14200.0,24.2962,24.3061,24.2864,24.3061,14200.0
2012-08-03 15:25:00,24.76,24.77,24.69,24.7,68000.0,24.3061,24.3159,24.2373,24.2472,68000.0
2012-08-03 15:30:00,24.69,24.74,24.65,24.73,43900.0,24.2373,24.2864,24.1981,24.2766,43900.0
2012-08-03 15:35:00,24.74,24.75,24.69,24.72,60200.0,24.2864,24.2962,24.2373,24.2668,60200.0
2012-08-03 15:40:00,24.72,24.72,24.64,24.67,61000.0,24.2668,24.2668,24.1883,24.2177,61000.0
2012-08-03 15:45:00,24.67,24.71,24.63,24.71,55400.0,24.2177,24.257,24.1784,24.257,55400.0
2012-08-03 15:50:00,24.71,24.71,24.61,24.61,88700.0,24.257,24.257,24.1588,24.1588,88700.0
2012-08-03 15:55:00,24.62,24.71,24.61,24.71,107800.0,24.1686,24.257,24.1588,24.257,107800.0
2012-08-06 09:30:00,24.87,24.93,24.35,24.37,90600.0,24.414,24.4729,23.9036,23.9232,90600.0
2012-08-06 09:35:00,24.37,24.76,24.37,24.66,16600.0,23.9232,24.3061,23.9232,24.2079,16600.0
2012-08-06 09:40:00,24.66,24.7,24.65,24.68,7100.0,24.2079,24.2472,24.1981,24.2275,7100.0
2012-08-06 09:45:00,24.67,24.67,24.56,24.59,11200.0,24.2177,24.2177,24.1097,24.1392,11200.0
2012-08-06 09:50:00,24.6,24.64,24.49,24.5,23300.0,24.149,24.1883,24.041,24.0508,23300.0
2012-08-06 09:55:00,24.5,24.55,24.47,24.5,22200.0,24.0508,24.0999,24.0214,24.0508,22200.0
2012-08-06 10:00:00,24.51,24.56,24.5,24.56,26400.0,24.0606,24.1097,24.0508,24.1097,26400.0
2012-08-06 10:05:00,24.57,24.63,24.57,24.62,20500.0,24.1195,24.1784,24.1195,24.1686,20500.0
2012-08-06 10:10:00,24.61,24.8,24.61,24.76,39600.0,24.1588,24.3453,24.1588,24.3061,39600.0
2012-08-06 10:15:00,24.75,24.82,24.71,24.82,38200.0,24.2962,24.365,24.257,24.365,38200.0
2012-08-06 10:20:00,24.82,24.85,24.78,24.83,32700.0,24.365,24.3944,24.3257,24.3748,32700.0
2012-08-06 10:25:00,24.83,24.84,24.79,24.83,13600.0,24.3748,24.3846,24.3355,24.3748,13600.0
2012-08-06 10:30:00,24.83,24.83,24.78,24.78,11800.0,24.3748,24.3748,24.3257,24.3257,11800.0
2012-08-06 10:35:00,24.79,24.8,24.68,24.77,55900.0,24.3355,24.3453,24.2275,24.3159,55900.0
2012-08-06 10:40:00,24.77,24.78,24.73,24.77,13400.0,24.3159,24.3257,24.2766,24.3159,13400.0
2012-08-06 10:45:00,24.75,24.76,24.71,24.72,13000.0,24.2962,24.3061,24.257,24.2668,13000.0
2012-08-06 10:50:00,24.73,24.75,24.68,24.7,12600.0,24.2766,24.2962,24.2275,24.2472,12600.0
2012-08-06 10:55:00,24.69,24.78,24.69,24.74,15600.0,24.2373,24.3257,24.2373,24.2864,15600.0
2012-08-06 11:00:00,24.73,24.78,24.7,24.73,106800.0,24.2766,24.3257,24.2472,24.2766,106800.0
2012-08-06 11:05:00,24.73,24.75,24.67,24.72,63000.0,24.2766,24.2962,24.2177,24.2668,63000.0
2012-08-06 11:10:00,24.73,24.77,24.68,24.77,27500.0,24.2766,24.3159,24.2275,24.3159,27500.0
2012-08-06 11:15:00,24.76,24.77,24.71,24.76,9600.0,24.3061,24.3159,24.257,24.3061,9600.0
2012-08-06 11:20:00,24.77,24.8,24.75,24.79,13100.0,24.3159,24.3453,24.2962,24.3355,13100.0
2012-08-06 11:25:00,24.8,24.8,24.71,24.71,21800.0,24.3453,24.3453,24.257,24.257,21800.0
2012-08-06 11:30:00,24.69,24.73,24.65,24.67,23400.0,24.2373,24.2766,24.1981,24.2177,23400.0
2012-08-06 11:35:00,24.67,24.68,24.65,24.68,14000.0,24.2177,24.2275,24.1981,24.2275,14000.0
2012-08-06 11:40:00,24.68,24.68,24.64,24.64,18700.0,24.2275,24.2275,24.1883,24.1883,18700.0
2012-08-06 11:45:00,24.65,24.7,24.6,24.61,28000.0,24.1981,24.2472,24.149,24.1588,28000.0
2012-08-06 11:50:00,24.61,24.63,24.61,24.61,16500.0,24.1588,24.1784,24.1588,24.1588,16500.0
2012-08-06 11:55:00,24.62,24.67,24.62,24.64,10200.0,24.1686,24.2177,24.1686,24.1883,10200.0
2012-08-06 12:00:00,24.65,24.66,24.56,24.56,19600.0,24.1981,24.2079,24.1097,24.1097,19600.0
2012-08-06 12:05:00,24.57,24.68,24.56,24.68,25100.0,24.1195,24.2275,24.1097,24.2275,25100.0
2012-08-06 12:10:00,24.68,24.69,24.66,24.67,18500.0,24.2275,24.2373,24.2079,24.2177,18500.0
2012-08-06 12:15:00,24.65,24.69,24.65,24.68,14400.0,24.1981,24.2373,24.1981,24.2275,14400.0
2012-08-06 12:20:00,24.69,24.69,24.59,24.63,28600.0,24.2373,24.2373,24.1392,24.1784,28600.0
2012-08-06 12:25:00,24.65,24.66,24.64,24.64,8200.0,24.1981,24.2079,24.1883,24.1883,8200.0
2012-08-06 12:30:00,24.65,24.66,24.59,24.61,32600.0,24.1981,24.2079,24.1392,24.1588,32600.0
2012-08-06 12:35:00,24.62,24.7,24.62,24.69,12000.0,24.1686,24.2472,24.1686,24.2373,12000.0
2012-08-06 12:40:00,24.69,24.74,24.68,24.68,17900.0,24.2373,24.2864,24.2275,24.2275,17900.0
2012-08-06 12:45:00,24.67,24.67,24.6,24.61,33100.0,24.2177,24.2177,24.149,24.1588,33100.0
2012-08-06 12:50:00,24.62,24.62,24.59,24.62,20000.0,24.1686,24.1686,24.1392,24.1686,20000.0
2012-08-06 12:55:00,24.62,24.62,24.55,24.55,18500.0,24.1686,24.1686,24.0999,24.0999,18500.0
2012-08-06 13:00:00,24.55,24.56,24.54,24.55,23500.0,24.0999,24.1097,24.0901,24.0999,23500.0
2012-08-06 13:05:00,24.54,24.55,24.52,24.53,17200.0,24.0901,24.0999,24.0705,24.0803,17200.0
2012-08-06 13:10:00,24.52,24.53,24.5,24.51,26200.0,24.0705,24.0803,24.0508,24.0606,26200.0
2012-08-06 13:15:00,24.51,24.51,24.44,24.45,32300.0,24.0606,24.0606,23.9919,24.0017,32300.0
2012-08-06 13:20:00,24.46,24.46,24.39,24.4,44200.0,24.0116,24.0116,23.9428,23.9527,44200.0
2012-08-06 13:25:00,24.4,24.48,24.4,24.48,31700.0,23.9527,24.0312,23.9527,24.0312,31700.0
2012-08-06 13:30:00,24.49,24.5,24.47,24.48,26500.0,24.041,24.0508,24.0214,24.0312,26500.0
2012-08-06 13:35:00,24.49,24.49,24.44,24.45,26600.0,24.041,24.041,23.9919,24.0017,26600.0
2012-08-06 13:40:00,24.44,24.49,24.44,24.45,26100.0,23.9919,24.041,23.9919,24.0017,26100.0
2012-08-06 13:45:00,24.45,24.46,24.44,24.44,20000.0,24.0017,24.0116,23.9919,23.9919,20000.0
2012-08-06 13:50:00,24.44,24.44,24.41,24.43,19800.0,23.9919,23.9919,23.9625,23.9821,19800.0
2012-08-06 13:55:00,24.44,24.5,24.43,24.48,34100.0,23.9919,24.0508,23.9821,24.0312,34100.0
2012-08-06 14:00:00,24.47,24.48,24.47,24.47,14500.0,24.0214,24.0312,24.0214,24.0214,14500.0
2012-08-06 14:05:00,24.47,24.52,24.47,24.51,32500.0,24.0214,24.0705,24.0214,24.0606,32500.0
2012-08-06 14:10:00,24.51,24.56,24.51,24.53,20000.0,24.0606,24.1097,24.0606,24.0803,20000.0
2012-08-06 14:15:00,24.54,24.59,24.54,24.59,20300.0,24.0901,24.1392,24.0901,24.1392,20300.0
2012-08-06 14:20:00,24.58,24.58,24.5,24.54,44900.0,24.1294,24.1294,24.0508,24.0901,44900.0
2012-08-06 14:25:00,24.55,24.6,24.53,24.53,23500.0,24.0999,24.149,24.0803,24.0803,23500.0
2012-08-06 14:30:00,24.53,24.6,24.53,24.6,10100.0,24.0803,24.149,24.0803,24.149,10100.0
2012-08-06 14:35:00,24.6,24.62,24.58,24.59,20100.0,24.149,24.1686,24.1294,24.1392,20100.0
2012-08-06 14:40:00,24.6,24.66,24.6,24.65,6700.0,24.149,24.2079,24.149,24.1981,6700.0
2012-08-06 14:45:00,24.65,24.69,24.63,24.67,25700.0,24.1981,24.2373,24.1784,24.2177,25700.0
2012-08-06 14:50:00,24.68,24.73,24.68,24.72,21800.0,24.2275,24.2766,24.2275,24.2668,21800.0
2012-08-06 14:55:00,24.72,24.73,24.66,24.73,38400.0,24.2668,24.2766,24.2079,24.2766,38400.0
2012-08-06 15:00:00,24.72,24.75,24.7,24.7,26100.0,24.2668,24.2962,24.2472,24.2472,26100.0
2012-08-06 15:05:00,24.7,24.71,24.66,24.68,23000.0,24.2472,24.257,24.2079,24.2275,23000.0
2012-08-06 15:10:00,24.68,24.7,24.62,24.65,23800.0,24.2275,24.2472,24.1686,24.1981,23800.0
2012-08-06 15:15:00,24.65,24.67,24.63,24.67,21300.0,24.1981,24.2177,24.1784,24.2177,21300.0
2012-08-06 15:20:00,24.67,24.73,24.67,24.72,23000.0,24.2177,24.2766,24.2177,24.2668,23000.0
2012-08-06 15:25:00,24.72,24.73,24.7,24.73,32500.0,24.2668,24.2766,24.2472,24.2766,32500.0
2012-08-06 15:30:00,24.74,24.74,24.72,24.72,19700.0,24.2864,24.2864,24.2668,24.2668,19700.0
2012-08-06 15:35:00,24.73,24.73,24.65,24.68,45700.0,24.2766,24.2766,24.1981,24.2275,45700.0
2012-08-06 15:40:00,24.69,24.7,24.61,24.62,38200.0,24.2373,24.2472,24.1588,24.1686,38200.0
2012-08-06 15:45:00,24.62,24.62,24.51,24.55,62800.0,24.1686,24.1686,24.0606,24.0999,62800.0
2012-08-06 15:50:00,24.54,24.56,24.46,24.5,84900.0,24.0901,24.1097,24.0116,24.0508,84900.0
2012-08-06 15:55:00,24.49,24.5,24.41,24.49,219900.0,24.041,24.0508,23.9625,24.041,219900.0
2012-08-07 09:30:00,24.67,24.68,24.41,24.63,10400.0,24.2177,24.2275,23.9625,24.1784,10400.0
2012-08-07 09:35:00,24.63,24.7,24.54,24.57,12500.0,24.1784,24.2472,24.0901,24.1195,12500.0
2012-08-07 09:40:00,24.6,24.71,24.57,24.71,32900.0,24.149,24.257,24.1195,24.257,32900.0
2012-08-07 09:45:00,24.72,24.75,24.61,24.64,26600.0,24.2668,24.2962,24.1588,24.1883,26600.0
2012-08-07 09:50:00,24.66,24.81,24.59,24.79,41100.0,24.2079,24.3551,24.1392,24.3355,41100.0
2012-08-07 09:55:00,24.78,24.81,24.73,24.8,11300.0,24.3257,24.3551,24.2766,24.3453,11300.0
2012-08-07 10:00:00,24.81,24.82,24.67,24.7,29700.0,24.3551,24.365,24.2177,24.2472,29700.0
2012-08-07 10:05:00,24.7,24.77,24.7,24.76,11500.0,24.2472,24.3159,24.2472,24.3061,11500.0
2012-08-07 10:10:00,24.77,24.81,24.74,24.81,19500.0,24.3159,24.3551,24.2864,24.3551,19500.0
2012-08-07 10:15:00,24.82,24.87,24.81,24.84,16900.0,24.365,24.414,24.3551,24.3846,16900.0
2012-08-07 10:20:00,24.84,24.89,24.84,24.87,12600.0,24.3846,24.4337,24.3846,24.414,12600.0
2012-08-07 10:25:00,24.88,24.89,24.83,24.83,8700.0,24.4239,24.4337,24.3748,24.3748,8700.0
2012-08-07 10:30:00,24.82,24.87,24.82,24.87,19000.0,24.365,24.414,24.365,24.414,19000.0
2012-08-07 10:35:00,24.87,24.87,24.8,24.8,15900.0,24.414,24.414,24.3453,24.3453,15900.0
2012-08-07 10:40:00,24.79,24.83,24.79,24.8,36100.0,24.3355,24.3748,24.3355,24.3453,36100.0
2012-08-07 10:45:00,24.79,24.82,24.79,24.8,11300.0,24.3355,24.365,24.3355,24.3453,11300.0
2012-08-07 10:50:00,24.8,24.82,24.8,24.8,10100.0,24.3453,24.365,24.3453,24.3453,10100.0
2012-08-07 10:55:00,24.81,24.86,24.81,24.84,15900.0,24.3551,24.4042,24.3551,24.3846,15900.0
2012-08-07 11:00:00,24.85,24.88,24.83,24.88,11100.0,24.3944,24.4239,24.3748,24.4239,11100.0
2012-08-07 11:05:00,24.88,24.88,24.83,24.83,12900.0,24.4239,24.4239,24.3748,24.3748,12900.0
2012-08-07 11:10:00,24.83,24.86,24.83,24.85,13100.0,24.3748,24.4042,24.3748,24.3944,13100.0
2012-08-07 11:15:00,24.85,24.93,24.84,24.92,26300.0,24.3944,24.4729,24.3846,24.4631,26300.0
2012-08-07 11:20:00,24.92,24.98,24.89,24.97,30200.0,24.4631,24.522,24.4337,24.5122,30200.0
2012-08-07 11:25:00,24.98,24.99,24.94,24.99,17900.0,24.522,24.5318,24.4828,24.5318,17900.0
2012-08-07 11:30:00,24.98,25.0,24.97,24.98,15600.0,24.522,24.5417,24.5122,24.522,15600.0
2012-08-07 11:35:00,24.98,25.07,24.94,24.94,101300.0,24.522,24.6104,24.4828,24.4828,101300.0
2012-08-07 11:40:00,24.94,25.0,24.94,24.97,18400.0,24.4828,24.5417,24.4828,24.5122,18400.0
2012-08-07 11:45:00,24.97,24.99,24.96,24.97,10800.0,24.5122,24.5318,24.5024,24.5122,10800.0
2012-08-07 11:50:00,24.98,24.99,24.95,24.95,27900.0,24.522,24.5318,24.4926,24.4926,27900.0
2012-08-07 11:55:00,24.94,25.02,24.94,25.02,31100.0,24.4828,24.5613,24.4828,24.5613,31100.0
2012-08-07 12:00:00,25.02,25.07,25.02,25.03,13600.0,24.5613,24.6104,24.5613,24.5711,13600.0
2012-08-07 12:05:00,25.02,25.03,25.0,25.0,11100.0,24.5613,24.5711,24.5417,24.5417,11100.0
2012-08-07 12:10:00,25.0,25.01,24.97,25.01,9200.0,24.5417,24.5515,24.5122,24.5515,9200.0
2012-08-07 12:15:00,25.0,25.03,24.99,24.99,8900.0,24.5417,24.5711,24.5318,24.5318,8900.0
2012-08-07 12:20:00,24.99,25.0,24.96,24.96,6600.0,24.5318,24.5417,24.5024,24.5024,6600.0
2012-08-07 12:25:00,24.97,24.98,24.93,24.93,9300.0,24.5122,24.522,24.4729,24.4729,9300.0
2012-08-07 12:30:00,24.92,24.94,24.91,24.91,19600.0,24.4631,24.4828,24.4533,24.4533,19600.0
2012-08-07 12:35:00,24.92,24.94,24.91,24.93,21600.0,24.4631,24.4828,24.4533,24.4729,21600.0
2012-08-07 12:40:00,24.93,24.93,24.89,24.89,6800.0,24.4729,24.4729,24.4337,24.4337,6800.0
2012-08-07 12:45:00,24.89,24.9,24.87,24.88,11300.0,24.4337,24.4435,24.414,24.4239,11300.0
2012-08-07 12:50:00,24.88,24.89,24.85,24.87,17400.0,24.4239,24.4337,24.3944,24.414,17400.0
2012-08-07 12:55:00,24.86,24.88,24.86,24.86,11300.0,24.4042,24.4239,24.4042,24.4042,11300.0
2012-08-07 13:00:00,24.86,24.86,24.82,24.82,10000.0,24.4042,24.4042,24.365,24.365,10000.0
2012-08-07 13:05:00,24.82,24.85,24.8,24.85,13500.0,24.365,24.3944,24.3453,24.3944,13500.0
2012-08-07 13:10:00,24.85,24.88,24.85,24.87,8800.0,24.3944,24.4239,24.3944,24.414,8800.0
2012-08-07 13:15:00,24.87,24.88,24.81,24.81,16800.0,24.414,24.4239,24.3551,24.3551,16800.0
2012-08-07 13:20:00,24.81,24.82,24.81,24.81,5400.0,24.3551,24.365,24.3551,24.3551,5400.0
2012-08-07 13:25:00,24.81,24.84,24.77,24.77,46900.0,24.3551,24.3846,24.3159,24.3159,46900.0
2012-08-07 13:30:00,24.78,24.78,24.76,24.77,12800.0,24.3257,24.3257,24.3061,24.3159,12800.0
2012-08-07 13:35:00,24.77,24.83,24.77,24.82,12000.0,24.3159,24.3748,24.3159,24.365,12000.0
2012-08-07 13:40:00,24.82,24.87,24.82,24.87,8400.0,24.365,24.414,24.365,24.414,8400.0
2012-08-07 13:45:00,24.86,24.88,24.86,24.87,8300.0,24.4042,24.4239,24.4042,24.414,8300.0
2012-08-07 13:50:00,24.87,24.88,24.81,24.81,12000.0,24.414,24.4239,24.3551,24.3551,12000.0
2012-08-07 13:55:00,24.81,24.82,24.8,24.8,18800.0,24.3551,24.365,24.3453,24.3453,18800.0
2012-08-07 14:00:00,24.8,24.81,24.7,24.7,47500.0,24.3453,24.3551,24.2472,24.2472,47500.0
2012-08-07 14:05:00,24.73,24.73,24.62,24.63,48600.0,24.2766,24.2766,24.1686,24.1784,48600.0
2012-08-07 14:10:00,24.63,24.63,24.6,24.6,18300.0,24.1784,24.1784,24.149,24.149,18300.0
2012-08-07 14:15:00,24.61,24.62,24.58,24.58,12400.0,24.1588,24.1686,24.1294,24.1294,12400.0
2012-08-07 14:20:00,24.59,24.69,24.58,24.63,20100.0,24.1392,24.2373,24.1294,24.1784,20100.0
2012-08-07 14:25:00,24.63,24.66,24.62,24.64,12200.0,24.1784,24.2079,24.1686,24.1883,12200.0
2012-08-07 14:30:00,24.64,24.68,24.64,24.66,8000.0,24.1883,24.2275,24.1883,24.2079,8000.0
2012-08-07 14:35:00,24.66,24.72,24.66,24.72,7700.0,24.2079,24.2668,24.2079,24.2668,7700.0
2012-08-07 14:40:00,24.72,24.73,24.69,24.7,8900.0,24.2668,24.2766,24.2373,24.2472,8900.0
2012-08-07 14:45:00,24.7,24.71,24.67,24.69,22000.0,24.2472,24.257,24.2177,24.2373,22000.0
2012-08-07 14:50:00,24.69,24.69,24.65,24.66,20900.0,24.2373,24.2373,24.1981,24.2079,20900.0
2012-08-07 14:55:00,24.66,24.68,24.6,24.6,34300.0,24.2079,24.2275,24.149,24.149,34300.0
2012-08-07 15:00:00,24.6,24.61,24.54,24.54,44700.0,24.149,24.1588,24.0901,24.0901,44700.0
2012-08-07 15:05:00,24.54,24.64,24.54,24.63,23600.0,24.0901,24.1883,24.0901,24.1784,23600.0
2012-08-07 15:10:00,24.63,24.64,24.57,24.6,26000.0,24.1784,24.1883,24.1195,24.149,26000.0
2012-08-07 15:15:00,24.6,24.63,24.6,24.62,21200.0,24.149,24.1784,24.149,24.1686,21200.0
2012-08-07 15:20:00,24.62,24.64,24.59,24.6,34800.0,24.1686,24.1883,24.1392,24.149,34800.0
2012-08-07 15:25:00,24.6,24.6,24.48,24.56,79300.0,24.149,24.149,24.0312,24.1097,79300.0
2012-08-07 15:30:00,24.56,24.57,24.53,24.56,34600.0,24.1097,24.1195,24.0803,24.1097,34600.0
2012-08-07 15:35:00,24.56,24.58,24.55,24.57,22600.0,24.1097,24.1294,24.0999,24.1195,22600.0
2012-08-07 15:40:00,24.57,24.58,24.52,24.57,37900.0,24.1195,24.1294,24.0705,24.1195,37900.0
2012-08-07 15:45:00,24.57,24.6,24.55,24.58,40600.0,24.1195,24.149,24.0999,24.1294,40600.0
2012-08-07 15:50:00,24.58,24.6,24.55,24.57,42000.0,24.1294,24.149,24.0999,24.1195,42000.0
2012-08-07 15:55:00,24.58,24.58,24.54,24.55,75700.0,24.1294,24.1294,24.0901,24.0999,75700.0
2012-08-08 09:30:00,24.49,24.58,24.34,24.57,18200.0,24.041,24.1294,23.8938,24.1195,18200.0
2012-08-08 09:35:00,24.58,24.6,24.44,24.6,6400.0,24.1294,24.149,23.9919,24.149,6400.0
2012-08-08 09:40:00,24.57,24.71,24.57,24.58,17700.0,24.1195,24.257,24.1195,24.1294,17700.0
2012-08-08 09:45:00,24.58,24.69,24.55,24.69,3200.0,24.1294,24.2373,24.0999,24.2373,3200.0
2012-08-08 09:50:00,24.66,24.72,24.61,24.67,53300.0,24.2079,24.2668,24.1588,24.2177,53300.0
2012-08-08 09:55:00,24.67,24.85,24.64,24.85,28400.0,24.2177,24.3944,24.1883,24.3944,28400.0
2012-08-08 10:00:00,24.83,24.89,24.66,24.7,15600.0,24.3748,24.4337,24.2079,24.2472,15600.0
2012-08-08 10:05:00,24.69,24.69,24.58,24.58,10200.0,24.2373,24.2373,24.1294,24.1294,10200.0
2012-08-08 10:10:00,24.58,24.64,24.52,24.63,13300.0,24.1294,24.1883,24.0705,24.1784,13300.0
2012-08-08 10:15:00,24.64,24.66,24.64,24.64,5500.0,24.1883,24.2079,24.1883,24.1883,5500.0
2012-08-08 10:20:00,24.64,24.65,24.62,24.64,8400.0,24.1883,24.1981,24.1686,24.1883,8400.0
2012-08-08 10:25:00,24.64,24.64,24.61,24.64,4000.0,24.1883,24.1883,24.1588,24.1883,4000.0
2012-08-08 10:30:00,24.62,24.64,24.57,24.59,8100.0,24.1686,24.1883,24.1195,24.1392,8100.0
2012-08-08 10:35:00,24.57,24.62,24.57,24.62,4400.0,24.1195,24.1686,24.1195,24.1686,4400.0
2012-08-08 10:40:00,24.62,24.67,24.61,24.64,48900.0,24.1686,24.2177,24.1588,24.1883,48900.0
2012-08-08 10:45:00,24.64,24.67,24.64,24.67,1900.0,24.1883,24.2177,24.1883,24.2177,1900.0
2012-08-08 10:50:00,24.67,24.75,24.66,24.75,13800.0,24.2177,24.2962,24.2079,24.2962,13800.0
2012-08-08 10:55:00,24.75,24.75,24.67,24.7,26700.0,24.2962,24.2962,24.2177,24.2472,26700.0
2012-08-08 11:00:00,24.7,24.7,24.69,24.69,4200.0,24.2472,24.2472,24.2373,24.2373,4200.0
2012-08-08 11:05:00,24.7,24.75,24.7,24.72,27000.0,24.2472,24.2962,24.2472,24.2668,27000.0
2012-08-08 11:10:00,24.73,24.79,24.73,24.78,13200.0,24.2766,24.3355,24.2766,24.3257,13200.0
2012-08-08 11:15:00,24.78,24.81,24.76,24.79,9000.0,24.3257,24.3551,24.3061,24.3355,9000.0
2012-08-08 11:20:00,24.79,24.79,24.75,24.75,4200.0,24.3355,24.3355,24.2962,24.2962,4200.0
2012-08-08 11:25:00,24.75,24.79,24.74,24.77,10100.0,24.2962,24.3355,24.2864,24.3159,10100.0
2012-08-08 11:30:00,24.77,24.78,24.76,24.76,4600.0,24.3159,24.3257,24.3061,24.3061,4600.0
2012-08-08 11:35:00,24.76,24.83,24.76,24.76,30900.0,24.3061,24.3748,24.3061,24.3061,30900.0
2012-08-08 11:40:00,24.75,24.75,24.74,24.74,3300.0,24.2962,24.2962,24.2864,24.2864,3300.0
2012-08-08 11:45:00,24.73,24.74,24.7,24.7,4500.0,24.2766,24.2864,24.2472,24.2472,4500.0
2012-08-08 11:50:00,24.7,24.71,24.68,24.68,5900.0,24.2472,24.257,24.2275,24.2275,5900.0
2012-08-08 11:55:00,24.68,24.68,24.64,24.64,4700.0,24.2275,24.2275,24.1883,24.1883,4700.0
2012-08-08 12:00:00,24.65,24.68,24.64,24.67,6600.0,24.1981,24.2275,24.1883,24.2177,6600.0
2012-08-08 12:05:00,24.67,24.72,24.67,24.71,5600.0,24.2177,24.2668,24.2177,24.257,5600.0
2012-08-08 12:10:00,24.72,24.72,24.7,24.7,9300.0,24.2668,24.2668,24.2472,24.2472,9300.0
2012-08-08 12:15:00,24.7,24.71,24.68,24.68,12100.0,24.2472,24.257,24.2275,24.2275,12100.0
2012-08-08 12:20:00,24.68,24.7,24.65,24.7,11500.0,24.2275,24.2472,24.1981,24.2472,11500.0
2012-08-08 12:25:00,24.7,24.7,24.67,24.67,5600.0,24.2472,24.2472,24.2177,24.2177,5600.0
2012-08-08 12:30:00,24.66,24.68,24.66,24.68,9000.0,24.2079,24.2275,24.2079,24.2275,9000.0
2012-08-08 12:35:00,24.67,24.67,24.66,24.67,2800.0,24.2177,24.2177,24.2079,24.2177,2800.0
2012-08-08 12:40:00,24.68,24.68,24.63,24.63,9000.0,24.2275,24.2275,24.1784,24.1784,9000.0
2012-08-08 12:45:00,24.63,24.65,24.63,24.65,4800.0,24.1784,24.1981,24.1784,24.1981,4800.0
2012-08-08 12:50:00,24.64,24.64,24.61,24.64,9800.0,24.1883,24.1883,24.1588,24.1883,9800.0
2012-08-08 12:55:00,24.63,24.69,24.63,24.69,4300.0,24.1784,24.2373,24.1784,24.2373,4300.0
2012-08-08 13:00:00,24.69,24.73,24.68,24.71,11900.0,24.2373,24.2766,24.2275,24.257,11900.0
2012-08-08 13:05:00,24.7,24.71,24.7,24.7,3600.0,24.2472,24.257,24.2472,24.2472,3600.0
2012-08-08 13:10:00,24.69,24.71,24.68,24.69,8500.0,24.2373,24.257,24.2275,24.2373,8500.0
2012-08-08 13:15:00,24.69,24.7,24.67,24.69,9300.0,24.2373,24.2472,24.2177,24.2373,9300.0
2012-08-08 13:20:00,24.7,24.74,24.7,24.73,7800.0,24.2472,24.2864,24.2472,24.2766,7800.0
2012-08-08 13:25:00,24.73,24.73,24.71,24.71,4700.0,24.2766,24.2766,24.257,24.257,4700.0
2012-08-08 13:30:00,24.72,24.72,24.71,24.71,9200.0,24.2668,24.2668,24.257,24.257,9200.0
2012-08-08 13:35:00,24.71,24.71,24.7,24.7,5100.0,24.257,24.257,24.2472,24.2472,5100.0
2012-08-08 13:40:00,24.7,24.7,24.68,24.68,5200.0,24.2472,24.2472,24.2275,24.2275,5200.0
2012-08-08 13:45:00,24.68,24.71,24.68,24.7,10100.0,24.2275,24.257,24.2275,24.2472,10100.0
2012-08-08 13:50:00,24.71,24.73,24.69,24.69,9700.0,24.257,24.2766,24.2373,24.2373,9700.0
2012-08-08 13:55:00,24.69,24.7,24.67,24.67,8000.0,24.2373,24.2472,24.2177,24.2177,8000.0
2012-08-08 14:00:00,24.68,24.69,24.65,24.65,8200.0,24.2275,24.2373,24.1981,24.1981,8200.0
2012-08-08 14:05:00,24.65,24.65,24.64,24.64,5200.0,24.1981,24.1981,24.1883,24.1883,5200.0
2012-08-08 14:10:00,24.66,24.68,24.65,24.65,5600.0,24.2079,24.2275,24.1981,24.1981,5600.0
2012-08-08 14:15:00,24.66,24.66,24.64,24.64,7500.0,24.2079,24.2079,24.1883,24.1883,7500.0
2012-08-08 14:20:00,24.64,24.67,24.64,24.67,3900.0,24.1883,24.2177,24.1883,24.2177,3900.0
2012-08-08 14:25:00,24.67,24.71,24.66,24.7,11000.0,24.2177,24.257,24.2079,24.2472,11000.0
2012-08-08 14:30:00,24.69,24.69,24.64,24.67,9000.0,24.2373,24.2373,24.1883,24.2177,9000.0
2012-08-08 14:35:00,24.67,24.71,24.67,24.71,15800.0,24.2177,24.257,24.2177,24.257,15800.0
2012-08-08 14:40:00,24.71,24.73,24.7,24.71,7300.0,24.257,24.2766,24.2472,24.257,7300.0
2012-08-08 14:45:00,24.72,24.73,24.7,24.71,83400.0,24.2668,24.2766,24.2472,24.257,83400.0
2012-08-08 14:50:00,24.7,24.71,24.68,24.68,8300.0,24.2472,24.257,24.2275,24.2275,8300.0
2012-08-08 14:55:00,24.69,24.69,24.68,24.68,5900.0,24.2373,24.2373,24.2275,24.2275,5900.0
2012-08-08 15:00:00,24.68,24.72,24.68,24.71,19100.0,24.2275,24.2668,24.2275,24.257,19100.0
2012-08-08 15:05:00,24.7,24.71,24.7,24.71,2500.0,24.2472,24.257,24.2472,24.257,2500.0
2012-08-08 15:10:00,24.7,24.76,24.7,24.74,19100.0,24.2472,24.3061,24.2472,24.2864,19100.0
2012-08-08 15:15:00,24.74,24.77,24.74,24.74,13200.0,24.2864,24.3159,24.2864,24.2864,13200.0
2012-08-08 15:20:00,24.74,24.76,24.74,24.74,14400.0,24.2864,24.3061,24.2864,24.2864,14400.0
2012-08-08 15:25:00,24.74,24.76,24.73,24.74,11500.0,24.2864,24.3061,24.2766,24.2864,11500.0
2012-08-08 15:30:00,24.74,24.77,24.73,24.75,23400.0,24.2864,24.3159,24.2766,24.2962,23400.0
2012-08-08 15:35:00,24.74,24.76,24.73,24.75,19600.0,24.2864,24.3061,24.2766,24.2962,19600.0
2012-08-08 15:40:00,24.74,24.76,24.72,24.74,20900.0,24.2864,24.3061,24.2668,24.2864,20900.0
2012-08-08 15:45:00,24.75,24.79,24.75,24.77,23100.0,24.2962,24.3355,24.2962,24.3159,23100.0
2012-08-08 15:50:00,24.78,24.78,24.73,24.74,28200.0,24.3257,24.3257,24.2766,24.2864,28200.0
2012-08-08 15:55:00,24.74,24.76,24.72,24.75,55700.0,24.2864,24.3061,24.2668,24.2962,55700.0
2012-08-09 09:30:00,24.73,24.73,24.64,24.68,26600.0,24.2766,24.2766,24.1883,24.2275,26600.0
2012-08-09 09:35:00,24.67,24.71,24.67,24.71,1800.0,24.2177,24.257,24.2177,24.257,1800.0
2012-08-09 09:40:00,24.71,24.74,24.65,24.65,11600.0,24.257,24.2864,24.1981,24.1981,11600.0
2012-08-09 09:45:00,24.66,24.68,24.57,24.57,25300.0,24.2079,24.2275,24.1195,24.1195,25300.0
2012-08-09 09:50:00,24.57,24.65,24.57,24.59,9100.0,24.1195,24.1981,24.1195,24.1392,9100.0
2012-08-09 09:55:00,24.58,24.6,24.51,24.52,17800.0,24.1294,24.149,24.0606,24.0705,17800.0
2012-08-09 10:00:00,24.53,24.61,24.52,24.61,8900.0,24.0803,24.1588,24.0705,24.1588,8900.0
2012-08-09 10:05:00,24.61,24.64,24.6,24.61,24700.0,24.1588,24.1883,24.149,24.1588,24700.0
2012-08-09 10:10:00,24.61,24.63,24.58,24.62,50600.0,24.1588,24.1784,24.1294,24.1686,50600.0
2012-08-09 10:15:00,24.62,24.63,24.52,24.54,21800.0,24.1686,24.1784,24.0705,24.0901,21800.0
2012-08-09 10:20:00,24.54,24.59,24.54,24.57,6300.0,24.0901,24.1392,24.0901,24.1195,6300.0
2012-08-09 10:25:00,24.57,24.57,24.5,24.54,15700.0,24.1195,24.1195,24.0508,24.0901,15700.0
2012-08-09 10:30:00,24.54,24.55,24.51,24.54,10100.0,24.0901,24.0999,24.0606,24.0901,10100.0
2012-08-09 10:35:00,24.54,24.54,24.43,24.47,57900.0,24.0901,24.0901,23.9821,24.0214,57900.0
2012-08-09 10:40:00,24.48,24.51,24.47,24.49,5900.0,24.0312,24.0606,24.0214,24.041,5900.0
2012-08-09 10:45:00,24.51,24.52,24.46,24.52,13400.0,24.0606,24.0705,24.0116,24.0705,13400.0
2012-08-09 10:50:00,24.52,24.53,24.5,24.53,10900.0,24.0705,24.0803,24.0508,24.0803,10900.0
2012-08-09 10:55:00,24.52,24.52,24.47,24.47,4200.0,24.0705,24.0705,24.0214,24.0214,4200.0
2012-08-09 11:00:00,24.48,24.52,24.46,24.52,12800.0,24.0312,24.0705,24.0116,24.0705,12800.0
2012-08-09 11:05:00,24.51,24.53,24.51,24.53,4900.0,24.0606,24.0803,24.0606,24.0803,4900.0
2012-08-09 11:10:00,24.53,24.55,24.51,24.51,8300.0,24.0803,24.0999,24.0606,24.0606,8300.0
2012-08-09 11:15:00,24.5,24.5,24.46,24.47,10200.0,24.0508,24.0508,24.0116,24.0214,10200.0
2012-08-09 11:20:00,24.46,24.46,24.43,24.45,8500.0,24.0116,24.0116,23.9821,24.0017,8500.0
2012-08-09 11:25:00,24.45,24.45,24.42,24.43,9700.0,24.0017,24.0017,23.9723,23.9821,9700.0
2012-08-09 11:30:00,24.44,24.44,24.41,24.43,9800.0,23.9919,23.9919,23.9625,23.9821,9800.0
2012-08-09 11:35:00,24.43,24.44,24.43,24.44,2600.0,23.9821,23.9919,23.9821,23.9919,2600.0
2012-08-09 11:40:00,24.43,24.44,24.39,24.4,11100.0,23.9821,23.9919,23.9428,23.9527,11100.0
2012-08-09 11:45:00,24.41,24.42,24.38,24.38,5400.0,23.9625,23.9723,23.933,23.933,5400.0
2012-08-09 11:50:00,24.38,24.43,24.35,24.37,14000.0,23.933,23.9821,23.9036,23.9232,14000.0
2012-08-09 11:55:00,24.37,24.39,24.35,24.39,7800.0,23.9232,23.9428,23.9036,23.9428,7800.0
2012-08-09 12:00:00,24.39,24.42,24.39,24.41,3600.0,23.9428,23.9723,23.9428,23.9625,3600.0
2012-08-09 12:05:00,24.41,24.41,24.39,24.39,5700.0,23.9625,23.9625,23.9428,23.9428,5700.0
2012-08-09 12:10:00,24.41,24.43,24.41,24.41,5700.0,23.9625,23.9821,23.9625,23.9625,5700.0
2012-08-09 12:15:00,24.41,24.43,24.41,24.42,4600.0,23.9625,23.9821,23.9625,23.9723,4600.0
2012-08-09 12:20:00,24.42,24.42,24.4,24.41,8400.0,23.9723,23.9723,23.9527,23.9625,8400.0
2012-08-09 12:25:00,24.42,24.43,24.39,24.4,12100.0,23.9723,23.9821,23.9428,23.9527,12100.0
2012-08-09 12:30:00,24.4,24.42,24.38,24.4,23700.0,23.9527,23.9723,23.933,23.9527,23700.0
2012-08-09 12:35:00,24.4,24.43,24.4,24.43,5200.0,23.9527,23.9821,23.9527,23.9821,5200.0
2012-08-09 12:40:00,24.44,24.48,24.44,24.48,5100.0,23.9919,24.0312,23.9919,24.0312,5100.0
2012-08-09 12:45:00,24.48,24.52,24.47,24.52,10700.0,24.0312,24.0705,24.0214,24.0705,10700.0
2012-08-09 12:50:00,24.52,24.56,24.52,24.52,10100.0,24.0705,24.1097,24.0705,24.0705,10100.0
2012-08-09 12:55:00,24.51,24.53,24.49,24.53,7300.0,24.0606,24.0803,24.041,24.0803,7300.0
2012-08-09 13:00:00,24.54,24.56,24.52,24.54,10400.0,24.0901,24.1097,24.0705,24.0901,10400.0
2012-08-09 13:05:00,24.54,24.57,24.5,24.57,39100.0,24.0901,24.1195,24.0508,24.1195,39100.0
2012-08-09 13:10:00,24.58,24.59,24.55,24.58,74600.0,24.1294,24.1392,24.0999,24.1294,74600.0
2012-08-09 13:15:00,24.58,24.59,24.57,24.57,5200.0,24.1294,24.1392,24.1195,24.1195,5200.0
2012-08-09 13:20:00,24.57,24.57,24.54,24.54,5900.0,24.1195,24.1195,24.0901,24.0901,5900.0
2012-08-09 13:25:00,24.54,24.54,24.5,24.52,5600.0,24.0901,24.0901,24.0508,24.0705,5600.0
2012-08-09 13:30:00,24.52,24.54,24.49,24.49,8300.0,24.0705,24.0901,24.041,24.041,8300.0
2012-08-09 13:35:00,24.5,24.51,24.48,24.49,6800.0,24.0508,24.0606,24.0312,24.041,6800.0
2012-08-09 13:40:00,24.5,24.5,24.48,24.48,3300.0,24.0508,24.0508,24.0312,24.0312,3300.0
2012-08-09 13:45:00,24.47,24.47,24.47,24.47,3000.0,24.0214,24.0214,24.0214,24.0214,3000.0
2012-08-09 13:50:00,24.46,24.46,24.46,24.46,2800.0,24.0116,24.0116,24.0116,24.0116,2800.0
2012-08-09 13:55:00,24.46,24.46,24.45,24.45,4200.0,24.0116,24.0116,24.0017,24.0017,4200.0
2012-08-09 14:00:00,24.45,24.46,24.44,24.45,4300.0,24.0017,24.0116,23.9919,24.0017,4300.0
2012-08-09 14:05:00,24.45,24.46,24.43,24.43,6100.0,24.0017,24.0116,23.9821,23.9821,6100.0
2012-08-09 14:10:00,24.44,24.45,24.43,24.43,7100.0,23.9919,24.0017,23.9821,23.9821,7100.0
2012-08-09 14:15:00,24.43,24.44,24.43,24.43,2500.0,23.9821,23.9919,23.9821,23.9821,2500.0
2012-08-09 14:20:00,24.43,24.48,24.43,24.47,6000.0,23.9821,24.0312,23.9821,24.0214,6000.0
2012-08-09 14:25:00,24.48,24.48,24.46,24.47,10200.0,24.0312,24.0312,24.0116,24.0214,10200.0
2012-08-09 14:30:00,24.47,24.5,24.47,24.5,5300.0,24.0214,24.0508,24.0214,24.0508,5300.0
2012-08-09 14:35:00,24.51,24.52,24.49,24.5,6200.0,24.0606,24.0705,24.041,24.0508,6200.0
2012-08-09 14:40:00,24.49,24.5,24.49,24.5,4200.0,24.041,24.0508,24.041,24.0508,4200.0
2012-08-09 14:45:00,24.5,24.5,24.49,24.5,7100.0,24.0508,24.0508,24.041,24.0508,7100.0
2012-08-09 14:50:00,24.5,24.51,24.5,24.51,6300.0,24.0508,24.0606,24.0508,24.0606,6300.0
2012-08-09 14:55:00,24.52,24.53,24.52,24.52,2800.0,24.0705,24.0803,24.0705,24.0705,2800.0
2012-08-09 15:00:00,24.53,24.56,24.49,24.53,157100.0,24.0803,24.1097,24.041,24.0803,157100.0
2012-08-09 15:05:00,24.54,24.55,24.53,24.53,18500.0,24.0901,24.0999,24.0803,24.0803,18500.0
2012-08-09 15:10:00,24.54,24.56,24.54,24.56,10700.0,24.0901,24.1097,24.0901,24.1097,10700.0
2012-08-09 15:15:00,24.57,24.57,24.55,24.55,13900.0,24.1195,24.1195,24.0999,24.0999,13900.0
2012-08-09 15:20:00,24.55,24.57,24.54,24.56,14800.0,24.0999,24.1195,24.0901,24.1097,14800.0
2012-08-09 15:25:00,24.56,24.57,24.54,24.54,11200.0,24.1097,24.1195,24.0901,24.0901,11200.0
2012-08-09 15:30:00,24.55,24.58,24.54,24.55,13100.0,24.0999,24.1294,24.0901,24.0999,13100.0
2012-08-09 15:35:00,24.55,24.57,24.55,24.56,11400.0,24.0999,24.1195,24.0999,24.1097,11400.0
2012-08-09 15:40:00,24.55,24.57,24.55,24.56,9700.0,24.0999,24.1195,24.0999,24.1097,9700.0
2012-08-09 15:45:00,24.57,24.58,24.53,24.54,23300.0,24.1195,24.1294,24.0803,24.0901,23300.0
2012-08-09 15:50:00,24.54,24.59,24.53,24.58,78900.0,24.0901,24.1392,24.0803,24.1294,78900.0
2012-08-09 15:55:00,24.58,24.58,24.54,24.57,72000.0,24.1294,24.1294,24.0901,24.1195,72000.0
2012-08-10 09:30:00,24.49,24.49,24.3,24.34,14400.0,24.041,24.041,23.8545,23.8938,14400.0
2012-08-10 09:35:00,24.34,24.43,24.3,24.4,8300.0,23.8938,23.9821,23.8545,23.9527,8300.0
2012-08-10 09:40:00,24.41,24.51,24.41,24.46,11100.0,23.9625,24.0606,23.9625,24.0116,11100.0
2012-08-10 09:45:00,24.45,24.45,24.38,24.4,13700.0,24.0017,24.0017,23.933,23.9527,13700.0
2012-08-10 09:50:00,24.38,24.4,24.36,24.4,17100.0,23.933,23.9527,23.9134,23.9527,17100.0
2012-08-10 09:55:00,24.41,24.46,24.4,24.45,11700.0,23.9625,24.0116,23.9527,24.0017,11700.0
2012-08-10 10:00:00,24.46,24.46,24.38,24.41,23900.0,24.0116,24.0116,23.933,23.9625,23900.0
2012-08-10 10:05:00,24.41,24.48,24.39,24.48,26600.0,23.9625,24.0312,23.9428,24.0312,26600.0
2012-08-10 10:10:00,24.48,24.52,24.42,24.42,16500.0,24.0312,24.0705,23.9723,23.9723,16500.0
2012-08-10 10:15:00,24.43,24.48,24.39,24.47,80800.0,23.9821,24.0312,23.9428,24.0214,80800.0
2012-08-10 10:20:00,24.48,24.57,24.47,24.55,26600.0,24.0312,24.1195,24.0214,24.0999,26600.0
2012-08-10 10:25:00,24.55,24.55,24.49,24.5,10500.0,24.0999,24.0999,24.041,24.0508,10500.0
2012-08-10 10:30:00,24.5,24.57,24.5,24.53,53200.0,24.0508,24.1195,24.0508,24.0803,53200.0
2012-08-10 10:35:00,24.53,24.56,24.53,24.56,12200.0,24.0803,24.1097,24.0803,24.1097,12200.0
2012-08-10 10:40:00,24.57,24.57,24.54,24.54,8500.0,24.1195,24.1195,24.0901,24.0901,8500.0
2012-08-10 10:45:00,24.54,24.54,24.47,24.47,12000.0,24.0901,24.0901,24.0214,24.0214,12000.0
2012-08-10 10:50:00,24.46,24.46,24.42,24.42,4600.0,24.0116,24.0116,23.9723,23.9723,4600.0
2012-08-10 10:55:00,24.42,24.51,24.42,24.5,12000.0,23.9723,24.0606,23.9723,24.0508,12000.0
2012-08-10 11:00:00,24.51,24.59,24.51,24.51,24000.0,24.0606,24.1392,24.0606,24.0606,24000.0
2012-08-10 11:05:00,24.5,24.51,24.46,24.46,20800.0,24.0508,24.0606,24.0116,24.0116,20800.0
2012-08-10 11:10:00,24.45,24.47,24.43,24.43,9400.0,24.0017,24.0214,23.9821,23.9821,9400.0
2012-08-10 11:15:00,24.44,24.47,24.43,24.43,7300.0,23.9919,24.0214,23.9821,23.9821,7300.0
2012-08-10 11:20:00,24.43,24.43,24.41,24.41,8600.0,23.9821,23.9821,23.9625,23.9625,8600.0
2012-08-10 11:25:00,24.41,24.48,24.41,24.48,13500.0,23.9625,24.0312,23.9625,24.0312,13500.0
2012-08-10 11:30:00,24.49,24.5,24.48,24.48,10300.0,24.041,24.0508,24.0312,24.0312,10300.0
2012-08-10 11:35:00,24.49,24.5,24.47,24.48,5400.0,24.041,24.0508,24.0214,24.0312,5400.0
2012-08-10 11:40:00,24.48,24.52,24.46,24.52,14400.0,24.0312,24.0705,24.0116,24.0705,14400.0
2012-08-10 11:45:00,24.51,24.53,24.5,24.5,15400.0,24.0606,24.0803,24.0508,24.0508,15400.0
2012-08-10 11:50:00,24.5,24.58,24.5,24.58,14800.0,24.0508,24.1294,24.0508,24.1294,14800.0
2012-08-10 11:55:00,24.57,24.6,24.57,24.59,12100.0,24.1195,24.149,24.1195,24.1392,12100.0
2012-08-10 12:00:00,24.58,24.58,24.54,24.57,9400.0,24.1294,24.1294,24.0901,24.1195,9400.0
2012-08-10 12:05:00,24.57,24.57,24.54,24.56,9800.0,24.1195,24.1195,24.0901,24.1097,9800.0
2012-08-10 12:10:00,24.57,24.57,24.54,24.54,11800.0,24.1195,24.1195,24.0901,24.0901,11800.0
2012-08-10 12:15:00,24.55,24.55,24.54,24.55,3900.0,24.0999,24.0999,24.0901,24.0999,3900.0
2012-08-10 12:20:00,24.55,24.63,24.55,24.63,20200.0,24.0999,24.1784,24.0999,24.1784,20200.0
2012-08-10 12:25:00,24.63,24.65,24.62,24.65,29000.0,24.1784,24.1981,24.1686,24.1981,29000.0
2012-08-10 12:30:00,24.65,24.67,24.65,24.67,12500.0,24.1981,24.2177,24.1981,24.2177,12500.0
2012-08-10 12:35:00,24.67,24.68,24.66,24.67,10200.0,24.2177,24.2275,24.2079,24.2177,10200.0
2012-08-10 12:40:00,24.67,24.73,24.67,24.7,23900.0,24.2177,24.2766,24.2177,24.2472,23900.0
2012-08-10 12:45:00,24.7,24.71,24.67,24.68,11500.0,24.2472,24.257,24.2177,24.2275,11500.0
2012-08-10 12:50:00,24.67,24.68,24.67,24.68,4600.0,24.2177,24.2275,24.2177,24.2275,4600.0
2012-08-10 12:55:00,24.68,24.68,24.67,24.68,5700.0,24.2275,24.2275,24.2177,24.2275,5700.0
2012-08-10 13:00:00,24.68,24.68,24.67,24.68,2500.0,24.2275,24.2275,24.2177,24.2275,2500.0
2012-08-10 13:05:00,24.68,24.71,24.68,24.7,25200.0,24.2275,24.257,24.2275,24.2472,25200.0
2012-08-10 13:10:00,24.7,24.7,24.69,24.7,4800.0,24.2472,24.2472,24.2373,24.2472,4800.0
2012-08-10 13:15:00,24.7,24.72,24.7,24.72,17300.0,24.2472,24.2668,24.2472,24.2668,17300.0
2012-08-10 13:20:00,24.71,24.72,24.69,24.71,8800.0,24.257,24.2668,24.2373,24.257,8800.0
2012-08-10 13:25:00,24.71,24.71,24.7,24.71,1100.0,24.257,24.257,24.2472,24.257,1100.0
2012-08-10 13:30:00,24.71,24.71,24.69,24.7,16100.0,24.257,24.257,24.2373,24.2472,16100.0
2012-08-10 13:35:00,24.7,24.75,24.69,24.74,13200.0,24.2472,24.2962,24.2373,24.2864,13200.0
2012-08-10 13:40:00,24.73,24.76,24.72,24.75,17300.0,24.2766,24.3061,24.2668,24.2962,17300.0
2012-08-10 13:45:00,24.74,24.76,24.72,24.72,9200.0,24.2864,24.3061,24.2668,24.2668,9200.0
2012-08-10 13:50:00,24.73,24.74,24.73,24.74,8100.0,24.2766,24.2864,24.2766,24.2864,8100.0
2012-08-10 13:55:00,24.74,24.74,24.7,24.71,6600.0,24.2864,24.2864,24.2472,24.257,6600.0
2012-08-10 14:00:00,24.7,24.71,24.7,24.7,13600.0,24.2472,24.257,24.2472,24.2472,13600.0
2012-08-10 14:05:00,24.7,24.74,24.69,24.72,16500.0,24.2472,24.2864,24.2373,24.2668,16500.0
2012-08-10 14:10:00,24.71,24.72,24.69,24.7,20400.0,24.257,24.2668,24.2373,24.2472,20400.0
2012-08-10 14:15:00,24.7,24.72,24.7,24.71,4500.0,24.2472,24.2668,24.2472,24.257,4500.0
2012-08-10 14:20:00,24.71,24.72,24.7,24.71,4800.0,24.257,24.2668,24.2472,24.257,4800.0
2012-08-10 14:25:00,24.72,24.74,24.71,24.73,5500.0,24.2668,24.2864,24.257,24.2766,5500.0
2012-08-10 14:30:00,24.73,24.73,24.7,24.7,9700.0,24.2766,24.2766,24.2472,24.2472,9700.0
2012-08-10 14:35:00,24.7,24.7,24.69,24.7,8700.0,24.2472,24.2472,24.2373,24.2472,8700.0
2012-08-10 14:40:00,24.7,24.72,24.7,24.71,11300.0,24.2472,24.2668,24.2472,24.257,11300.0
2012-08-10 14:45:00,24.72,24.74,24.71,24.74,15700.0,24.2668,24.2864,24.257,24.2864,15700.0
2012-08-10 14:50:00,24.74,24.76,24.74,24.74,33300.0,24.2864,24.3061,24.2864,24.2864,33300.0
2012-08-10 14:55:00,24.75,24.75,24.74,24.75,11600.0,24.2962,24.2962,24.2864,24.2962,11600.0
2012-08-10 15:00:00,24.75,24.77,24.74,24.75,21000.0,24.2962,24.3159,24.2864,24.2962,21000.0
2012-08-10 15:05:00,24.74,24.76,24.74,24.76,12600.0,24.2864,24.3061,24.2864,24.3061,12600.0
2012-08-10 15:10:00,24.76,24.77,24.75,24.77,18700.0,24.3061,24.3159,24.2962,24.3159,18700.0
2012-08-10 15:15:00,24.76,24.78,24.75,24.76,14400.0,24.3061,24.3257,24.2962,24.3061,14400.0
2012-08-10 15:20:00,24.75,24.77,24.74,24.75,24200.0,24.2962,24.3159,24.2864,24.2962,24200.0
2012-08-10 15:25:00,24.75,24.76,24.74,24.75,10800.0,24.2962,24.3061,24.2864,24.2962,10800.0
2012-08-10 15:30:00,24.74,24.75,24.71,24.73,38800.0,24.2864,24.2962,24.257,24.2766,38800.0
2012-08-10 15:35:00,24.72,24.73,24.71,24.73,36800.0,24.2668,24.2766,24.257,24.2766,36800.0
2012-08-10 15:40:00,24.73,24.75,24.72,24.75,31100.0,24.2766,24.2962,24.2668,24.2962,31100.0
2012-08-10 15:45:00,24.75,24.75,24.74,24.75,21100.0,24.2962,24.2962,24.2864,24.2962,21100.0
2012-08-10 15:50:00,24.74,24.75,24.74,24.74,26400.0,24.2864,24.2962,24.2864,24.2864,26400.0
2012-08-10 15:55:00,24.75,24.78,24.74,24.76,173400.0,24.2962,24.3257,24.2864,24.3061,173400.0
2012-08-13 09:30:00,24.64,24.82,24.64,24.72,26000.0,24.1883,24.365,24.1883,24.2668,26000.0
2012-08-13 09:35:00,24.71,24.73,24.68,24.68,1900.0,24.257,24.2766,24.2275,24.2275,1900.0
2012-08-13 09:40:00,24.69,24.78,24.69,24.71,7100.0,24.2373,24.3257,24.2373,24.257,7100.0
2012-08-13 09:45:00,24.71,24.72,24.61,24.61,5500.0,24.257,24.2668,24.1588,24.1588,5500.0
2012-08-13 09:50:00,24.62,24.66,24.58,24.59,10600.0,24.1686,24.2079,24.1294,24.1392,10600.0
2012-08-13 09:55:00,24.58,24.58,24.53,24.54,5000.0,24.1294,24.1294,24.0803,24.0901,5000.0
2012-08-13 10:00:00,24.55,24.61,24.55,24.56,6400.0,24.0999,24.1588,24.0999,24.1097,6400.0
2012-08-13 10:05:00,24.55,24.6,24.49,24.6,13700.0,24.0999,24.149,24.041,24.149,13700.0
2012-08-13 10:10:00,24.6,24.6,24.51,24.54,6900.0,24.149,24.149,24.0606,24.0901,6900.0
2012-08-13 10:15:00,24.55,24.58,24.54,24.58,6900.0,24.0999,24.1294,24.0901,24.1294,6900.0
2012-08-13 10:20:00,24.56,24.58,24.52,24.52,4600.0,24.1097,24.1294,24.0705,24.0705,4600.0
2012-08-13 10:25:00,24.51,24.54,24.5,24.54,6000.0,24.0606,24.0901,24.0508,24.0901,6000.0
2012-08-13 10:30:00,24.51,24.51,24.46,24.48,9400.0,24.0606,24.0606,24.0116,24.0312,9400.0
2012-08-13 10:35:00,24.5,24.51,24.48,24.49,3700.0,24.0508,24.0606,24.0312,24.041,3700.0
2012-08-13 10:40:00,24.49,24.52,24.47,24.52,10100.0,24.041,24.0705,24.0214,24.0705,10100.0
2012-08-13 10:45:00,24.49,24.59,24.49,24.54,21000.0,24.041,24.1392,24.041,24.0901,21000.0
2012-08-13 10:50:00,24.54,24.54,24.51,24.53,7800.0,24.0901,24.0901,24.0606,24.0803,7800.0
2012-08-13 10:55:00,24.53,24.53,24.5,24.5,27300.0,24.0803,24.0803,24.0508,24.0508,27300.0
2012-08-13 11:00:00,24.5,24.54,24.46,24.48,20600.0,24.0508,24.0901,24.0116,24.0312,20600.0
2012-08-13 11:05:00,24.47,24.48,24.45,24.46,7000.0,24.0214,24.0312,24.0017,24.0116,7000.0
2012-08-13 11:10:00,24.47,24.48,24.46,24.48,5900.0,24.0214,24.0312,24.0116,24.0312,5900.0
2012-08-13 11:15:00,24.47,24.49,24.45,24.46,6500.0,24.0214,24.041,24.0017,24.0116,6500.0
2012-08-13 11:20:00,24.47,24.49,24.45,24.49,8600.0,24.0214,24.041,24.0017,24.041,8600.0
2012-08-13 11:25:00,24.47,24.49,24.44,24.44,7700.0,24.0214,24.041,23.9919,23.9919,7700.0
2012-08-13 11:30:00,24.45,24.49,24.45,24.45,6600.0,24.0017,24.041,24.0017,24.0017,6600.0
2012-08-13 11:35:00,24.46,24.5,24.46,24.48,5600.0,24.0116,24.0508,24.0116,24.0312,5600.0
2012-08-13 11:40:00,24.49,24.49,24.48,24.49,4400.0,24.041,24.041,24.0312,24.041,4400.0
2012-08-13 11:45:00,24.49,24.49,24.48,24.49,1800.0,24.041,24.041,24.0312,24.041,1800.0
2012-08-13 11:50:00,24.48,24.49,24.48,24.49,1700.0,24.0312,24.041,24.0312,24.041,1700.0
2012-08-13 11:55:00,24.48,24.49,24.46,24.48,7000.0,24.0312,24.041,24.0116,24.0312,7000.0
2012-08-13 12:00:00,24.48,24.48,24.45,24.46,5100.0,24.0312,24.0312,24.0017,24.0116,5100.0
2012-08-13 12:05:00,24.45,24.48,24.44,24.46,7700.0,24.0017,24.0312,23.9919,24.0116,7700.0
2012-08-13 12:10:00,24.46,24.47,24.45,24.47,2200.0,24.0116,24.0214,24.0017,24.0214,2200.0
2012-08-13 12:15:00,24.47,24.49,24.47,24.48,8100.0,24.0214,24.041,24.0214,24.0312,8100.0
2012-08-13 12:20:00,24.47,24.47,24.45,24.46,3500.0,24.0214,24.0214,24.0017,24.0116,3500.0
2012-08-13 12:25:00,24.45,24.45,24.44,24.44,6500.0,24.0017,24.0017,23.9919,23.9919,6500.0
2012-08-13 12:30:00,24.45,24.49,24.44,24.48,20900.0,24.0017,24.041,23.9919,24.0312,20900.0
2012-08-13 12:35:00,24.47,24.47,24.44,24.46,6100.0,24.0214,24.0214,23.9919,24.0116,6100.0
2012-08-13 12:40:00,24.46,24.48,24.45,24.48,2700.0,24.0116,24.0312,24.0017,24.0312,2700.0
2012-08-13 12:45:00,24.47,24.48,24.45,24.48,6800.0,24.0214,24.0312,24.0017,24.0312,6800.0
2012-08-13 12:50:00,24.49,24.5,24.48,24.49,7400.0,24.041,24.0508,24.0312,24.041,7400.0
2012-08-13 12:55:00,24.49,24.53,24.49,24.53,11500.0,24.041,24.0803,24.041,24.0803,11500.0
2012-08-13 13:00:00,24.51,24.54,24.51,24.53,7700.0,24.0606,24.0901,24.0606,24.0803,7700.0
2012-08-13 13:05:00,24.52,24.53,24.52,24.52,1400.0,24.0705,24.0803,24.0705,24.0705,1400.0
2012-08-13 13:10:00,24.52,24.53,24.49,24.49,14400.0,24.0705,24.0803,24.041,24.041,14400.0
2012-08-13 13:15:00,24.5,24.5,24.49,24.5,6000.0,24.0508,24.0508,24.041,24.0508,6000.0
2012-08-13 13:20:00,24.49,24.52,24.46,24.5,117300.0,24.041,24.0705,24.0116,24.0508,117300.0
2012-08-13 13:25:00,24.51,24.54,24.5,24.5,14500.0,24.0606,24.0901,24.0508,24.0508,14500.0
2012-08-13 13:30:00,24.5,24.53,24.49,24.52,23200.0,24.0508,24.0803,24.041,24.0705,23200.0
2012-08-13 13:35:00,24.51,24.51,24.48,24.5,5700.0,24.0606,24.0606,24.0312,24.0508,5700.0
2012-08-13 13:40:00,24.49,24.51,24.48,24.48,9700.0,24.041,24.0606,24.0312,24.0312,9700.0
2012-08-13 13:45:00,24.49,24.5,24.49,24.5,5600.0,24.041,24.0508,24.041,24.0508,5600.0
2012-08-13 13:50:00,24.51,24.52,24.49,24.5,6600.0,24.0606,24.0705,24.041,24.0508,6600.0
2012-08-13 13:55:00,24.5,24.5,24.47,24.49,8500.0,24.0508,24.0508,24.0214,24.041,8500.0
2012-08-13 14:00:00,24.5,24.51,24.47,24.49,14800.0,24.0508,24.0606,24.0214,24.041,14800.0
2012-08-13 14:05:00,24.5,24.5,24.46,24.46,16000.0,24.0508,24.0508,24.0116,24.0116,16000.0
2012-08-13 14:10:00,24.46,24.46,24.43,24.45,30800.0,24.0116,24.0116,23.9821,24.0017,30800.0
2012-08-13 14:15:00,24.45,24.45,24.42,24.45,12500.0,24.0017,24.0017,23.9723,24.0017,12500.0
2012-08-13 14:20:00,24.45,24.48,24.44,24.47,8000.0,24.0017,24.0312,23.9919,24.0214,8000.0
2012-08-13 14:25:00,24.47,24.5,24.47,24.47,9100.0,24.0214,24.0508,24.0214,24.0214,9100.0
2012-08-13 14:30:00,24.48,24.53,24.48,24.51,8300.0,24.0312,24.0803,24.0312,24.0606,8300.0
2012-08-13 14:35:00,24.52,24.55,24.52,24.55,18000.0,24.0705,24.0999,24.0705,24.0999,18000.0
2012-08-13 14:40:00,24.56,24.56,24.54,24.54,11500.0,24.1097,24.1097,24.0901,24.0901,11500.0
2012-08-13 14:45:00,24.54,24.55,24.52,24.55,5400.0,24.0901,24.0999,24.0705,24.0999,5400.0
2012-08-13 14:50:00,24.54,24.57,24.54,24.56,11600.0,24.0901,24.1195,24.0901,24.1097,11600.0
2012-08-13 14:55:00,24.56,24.58,24.55,24.55,8100.0,24.1097,24.1294,24.0999,24.0999,8100.0
2012-08-13 15:00:00,24.56,24.58,24.56,24.58,5400.0,24.1097,24.1294,24.1097,24.1294,5400.0
2012-08-13 15:05:00,24.57,24.58,24.55,24.56,12200.0,24.1195,24.1294,24.0999,24.1097,12200.0
2012-08-13 15:10:00,24.57,24.59,24.57,24.58,8200.0,24.1195,24.1392,24.1195,24.1294,8200.0
2012-08-13 15:15:00,24.57,24.57,24.52,24.53,12900.0,24.1195,24.1195,24.0705,24.0803,12900.0
2012-08-13 15:20:00,24.53,24.55,24.51,24.54,14500.0,24.0803,24.0999,24.0606,24.0901,14500.0
2012-08-13 15:25:00,24.53,24.54,24.51,24.51,11400.0,24.0803,24.0901,24.0606,24.0606,11400.0
2012-08-13 15:30:00,24.51,24.53,24.5,24.52,16300.0,24.0606,24.0803,24.0508,24.0705,16300.0
2012-08-13 15:35:00,24.52,24.56,24.51,24.53,18800.0,24.0705,24.1097,24.0606,24.0803,18800.0
2012-08-13 15:40:00,24.54,24.57,24.53,24.57,25700.0,24.0901,24.1195,24.0803,24.1195,25700.0
2012-08-13 15:45:00,24.57,24.59,24.54,24.54,35600.0,24.1195,24.1392,24.0901,24.0901,35600.0
2012-08-13 15:50:00,24.55,24.57,24.53,24.55,28700.0,24.0999,24.1195,24.0803,24.0999,28700.0
2012-08-13 15:55:00,24.54,24.57,24.53,24.57,55200.0,24.0901,24.1195,24.0803,24.1195,55200.0
2012-08-14 09:30:00,24.62,24.74,24.62,24.7,34500.0,24.1686,24.2864,24.1686,24.2472,34500.0
2012-08-14 09:35:00,24.68,24.69,24.56,24.56,7300.0,24.2275,24.2373,24.1097,24.1097,7300.0
2012-08-14 09:40:00,24.55,24.59,24.49,24.59,10500.0,24.0999,24.1392,24.041,24.1392,10500.0
2012-08-14 09:45:00,24.58,24.61,24.53,24.61,18600.0,24.1294,24.1588,24.0803,24.1588,18600.0
2012-08-14 09:50:00,24.61,24.63,24.57,24.57,35000.0,24.1588,24.1784,24.1195,24.1195,35000.0
2012-08-14 09:55:00,24.57,24.57,24.48,24.49,35400.0,24.1195,24.1195,24.0312,24.041,35400.0
2012-08-14 10:00:00,24.49,24.53,24.46,24.49,31000.0,24.041,24.0803,24.0116,24.041,31000.0
2012-08-14 10:05:00,24.49,24.52,24.46,24.46,67300.0,24.041,24.0705,24.0116,24.0116,67300.0
2012-08-14 10:10:00,24.47,24.51,24.47,24.48,15500.0,24.0214,24.0606,24.0214,24.0312,15500.0
2012-08-14 10:15:00,24.47,24.51,24.47,24.5,17400.0,24.0214,24.0606,24.0214,24.0508,17400.0
2012-08-14 10:20:00,24.49,24.5,24.41,24.41,31600.0,24.041,24.0508,23.9625,23.9625,31600.0
2012-08-14 10:25:00,24.41,24.46,24.39,24.44,15200.0,23.9625,24.0116,23.9428,23.9919,15200.0
2012-08-14 10:30:00,24.45,24.48,24.44,24.48,37200.0,24.0017,24.0312,23.9919,24.0312,37200.0
2012-08-14 10:35:00,24.47,24.5,24.47,24.49,6200.0,24.0214,24.0508,24.0214,24.041,6200.0
2012-08-14 10:40:00,24.5,24.5,24.47,24.49,13200.0,24.0508,24.0508,24.0214,24.041,13200.0
2012-08-14 10:45:00,24.49,24.51,24.46,24.5,48700.0,24.041,24.0606,24.0116,24.0508,48700.0
2012-08-14 10:50:00,24.49,24.51,24.49,24.51,11200.0,24.041,24.0606,24.041,24.0606,11200.0
2012-08-14 10:55:00,24.49,24.51,24.48,24.5,13100.0,24.041,24.0606,24.0312,24.0508,13100.0
2012-08-14 11:00:00,24.5,24.55,24.5,24.55,11400.0,24.0508,24.0999,24.0508,24.0999,11400.0
2012-08-14 11:05:00,24.55,24.55,24.53,24.55,9000.0,24.0999,24.0999,24.0803,24.0999,9000.0
2012-08-14 11:10:00,24.55,24.55,24.53,24.54,5800.0,24.0999,24.0999,24.0803,24.0901,5800.0
2012-08-14 11:15:00,24.53,24.54,24.48,24.48,30900.0,24.0803,24.0901,24.0312,24.0312,30900.0
2012-08-14 11:20:00,24.48,24.48,24.46,24.46,6200.0,24.0312,24.0312,24.0116,24.0116,6200.0
2012-08-14 11:25:00,24.46,24.47,24.44,24.46,30900.0,24.0116,24.0214,23.9919,24.0116,30900.0
2012-08-14 11:30:00,24.46,24.47,24.44,24.47,13900.0,24.0116,24.0214,23.9919,24.0214,13900.0
2012-08-14 11:35:00,24.47,24.47,24.44,24.46,12400.0,24.0214,24.0214,23.9919,24.0116,12400.0
2012-08-14 11:40:00,24.46,24.47,24.45,24.47,6200.0,24.0116,24.0214,24.0017,24.0214,6200.0
2012-08-14 11:45:00,24.48,24.5,24.47,24.49,6900.0,24.0312,24.0508,24.0214,24.041,6900.0
2012-08-14 11:50:00,24.49,24.5,24.45,24.46,9700.0,24.041,24.0508,24.0017,24.0116,9700.0
2012-08-14 11:55:00,24.47,24.52,24.46,24.51,7000.0,24.0214,24.0705,24.0116,24.0606,7000.0
2012-08-14 12:00:00,24.51,24.52,24.5,24.51,4000.0,24.0606,24.0705,24.0508,24.0606,4000.0
2012-08-14 12:05:00,24.52,24.56,24.5,24.55,15500.0,24.0705,24.1097,24.0508,24.0999,15500.0
2012-08-14 12:10:00,24.55,24.59,24.55,24.59,14300.0,24.0999,24.1392,24.0999,24.1392,14300.0
2012-08-14 12:15:00,24.59,24.6,24.57,24.59,17100.0,24.1392,24.149,24.1195,24.1392,17100.0
2012-08-14 12:20:00,24.59,24.59,24.57,24.58,7900.0,24.1392,24.1392,24.1195,24.1294,7900.0
2012-08-14 12:25:00,24.58,24.61,24.58,24.59,6000.0,24.1294,24.1588,24.1294,24.1392,6000.0
2012-08-14 12:30:00,24.6,24.64,24.6,24.63,11000.0,24.149,24.1883,24.149,24.1784,11000.0
2012-08-14 12:35:00,24.63,24.65,24.63,24.63,17700.0,24.1784,24.1981,24.1784,24.1784,17700.0
2012-08-14 12:40:00,24.63,24.63,24.56,24.59,43300.0,24.1784,24.1784,24.1097,24.1392,43300.0
2012-08-14 12:45:00,24.6,24.63,24.57,24.62,13300.0,24.149,24.1784,24.1195,24.1686,13300.0
2012-08-14 12:50:00,24.63,24.64,24.6,24.61,18300.0,24.1784,24.1883,24.149,24.1588,18300.0
2012-08-14 12:55:00,24.61,24.61,24.6,24.6,4800.0,24.1588,24.1588,24.149,24.149,4800.0
2012-08-14 13:00:00,24.6,24.61,24.59,24.6,6300.0,24.149,24.1588,24.1392,24.149,6300.0
2012-08-14 13:05:00,24.6,24.6,24.57,24.59,10700.0,24.149,24.149,24.1195,24.1392,10700.0
2012-08-14 13:10:00,24.59,24.6,24.55,24.6,7600.0,24.1392,24.149,24.0999,24.149,7600.0
2012-08-14 13:15:00,24.61,24.61,24.57,24.57,6300.0,24.1588,24.1588,24.1195,24.1195,6300.0
2012-08-14 13:20:00,24.57,24.57,24.54,24.55,8400.0,24.1195,24.1195,24.0901,24.0999,8400.0
2012-08-14 13:25:00,24.55,24.55,24.53,24.55,11200.0,24.0999,24.0999,24.0803,24.0999,11200.0
2012-08-14 13:30:00,24.54,24.57,24.54,24.56,14000.0,24.0901,24.1195,24.0901,24.1097,14000.0
2012-08-14 13:35:00,24.56,24.56,24.52,24.54,13200.0,24.1097,24.1097,24.0705,24.0901,13200.0
2012-08-14 13:40:00,24.54,24.56,24.53,24.56,16400.0,24.0901,24.1097,24.0803,24.1097,16400.0
2012-08-14 13:45:00,24.55,24.56,24.53,24.55,17900.0,24.0999,24.1097,24.0803,24.0999,17900.0
2012-08-14 13:50:00,24.55,24.57,24.53,24.56,17200.0,24.0999,24.1195,24.0803,24.1097,17200.0
2012-08-14 13:55:00,24.56,24.56,24.52,24.55,9600.0,24.1097,24.1097,24.0705,24.0999,9600.0
2012-08-14 14:00:00,24.56,24.57,24.56,24.57,8700.0,24.1097,24.1195,24.1097,24.1195,8700.0
2012-08-14 14:05:00,24.56,24.58,24.55,24.58,10000.0,24.1097,24.1294,24.0999,24.1294,10000.0
2012-08-14 14:10:00,24.58,24.61,24.57,24.59,72400.0,24.1294,24.1588,24.1195,24.1392,72400.0
2012-08-14 14:15:00,24.59,24.68,24.58,24.67,98400.0,24.1392,24.2275,24.1294,24.2177,98400.0
2012-08-14 14:20:00,24.67,24.67,24.66,24.67,9500.0,24.2177,24.2177,24.2079,24.2177,9500.0
2012-08-14 14:25:00,24.65,24.67,24.64,24.67,21200.0,24.1981,24.2177,24.1883,24.2177,21200.0
2012-08-14 14:30:00,24.67,24.67,24.65,24.66,3700.0,24.2177,24.2177,24.1981,24.2079,3700.0
2012-08-14 14:35:00,24.66,24.68,24.65,24.65,20500.0,24.2079,24.2275,24.1981,24.1981,20500.0
2012-08-14 14:40:00,24.65,24.65,24.63,24.65,11800.0,24.1981,24.1981,24.1784,24.1981,11800.0
2012-08-14 14:45:00,24.65,24.65,24.63,24.65,10500.0,24.1981,24.1981,24.1784,24.1981,10500.0
2012-08-14 14:50:00,24.65,24.66,24.64,24.64,17700.0,24.1981,24.2079,24.1883,24.1883,17700.0
2012-08-14 14:55:00,24.65,24.65,24.64,24.65,10600.0,24.1981,24.1981,24.1883,24.1981,10600.0
2012-08-14 15:00:00,24.65,24.65,24.62,24.63,11600.0,24.1981,24.1981,24.1686,24.1784,11600.0
2012-08-14 15:05:00,24.62,24.65,24.61,24.63,21200.0,24.1686,24.1981,24.1588,24.1784,21200.0
2012-08-14 15:10:00,24.63,24.64,24.6,24.62,14400.0,24.1784,24.1883,24.149,24.1686,14400.0
2012-08-14 15:15:00,24.63,24.63,24.59,24.62,39200.0,24.1784,24.1784,24.1392,24.1686,39200.0
2012-08-14 15:20:00,24.62,24.63,24.6,24.61,24400.0,24.1686,24.1784,24.149,24.1588,24400.0
2012-08-14 15:25:00,24.61,24.64,24.59,24.61,77400.0,24.1588,24.1883,24.1392,24.1588,77400.0
2012-08-14 15:30:00,24.61,24.61,24.56,24.56,21500.0,24.1588,24.1588,24.1097,24.1097,21500.0
2012-08-14 15:35:00,24.56,24.58,24.54,24.56,34100.0,24.1097,24.1294,24.0901,24.1097,34100.0
2012-08-14 15:40:00,24.56,24.57,24.53,24.54,32200.0,24.1097,24.1195,24.0803,24.0901,32200.0
2012-08-14 15:45:00,24.54,24.55,24.51,24.51,27200.0,24.0901,24.0999,24.0606,24.0606,27200.0
2012-08-14 15:50:00,24.51,24.53,24.47,24.5,51500.0,24.0606,24.0803,24.0214,24.0508,51500.0
2012-08-14 15:55:00,24.51,24.56,24.5,24.55,82200.0,24.0606,24.1097,24.0508,24.0999,82200.0
2012-08-15 09:30:00,24.57,24.57,24.41,24.52,11500.0,24.1195,24.1195,23.9625,24.0705,11500.0
2012-08-15 09:35:00,24.56,24.58,24.56,24.58,900.0,24.1097,24.1294,24.1097,24.1294,900.0
2012-08-15 09:40:00,24.59,24.7,24.59,24.7,2400.0,24.1392,24.2472,24.1392,24.2472,2400.0
2012-08-15 09:45:00,24.7,24.73,24.58,24.68,23200.0,24.2472,24.2766,24.1294,24.2275,23200.0
2012-08-15 09:50:00,24.69,24.73,24.68,24.73,3200.0,24.2373,24.2766,24.2275,24.2766,3200.0
2012-08-15 09:55:00,24.72,24.75,24.71,24.71,2200.0,24.2668,24.2962,24.257,24.257,2200.0
2012-08-15 10:00:00,24.69,24.75,24.69,24.75,5700.0,24.2373,24.2962,24.2373,24.2962,5700.0
2012-08-15 10:05:00,24.74,24.74,24.7,24.72,5100.0,24.2864,24.2864,24.2472,24.2668,5100.0
2012-08-15 10:10:00,24.71,24.72,24.64,24.66,7400.0,24.257,24.2668,24.1883,24.2079,7400.0
2012-08-15 10:15:00,24.66,24.66,24.61,24.61,4500.0,24.2079,24.2079,24.1588,24.1588,4500.0
2012-08-15 10:20:00,24.61,24.61,24.56,24.56,5300.0,24.1588,24.1588,24.1097,24.1097,5300.0
2012-08-15 10:25:00,24.56,24.6,24.56,24.59,4400.0,24.1097,24.149,24.1097,24.1392,4400.0
2012-08-15 10:30:00,24.59,24.64,24.59,24.64,6400.0,24.1392,24.1883,24.1392,24.1883,6400.0
2012-08-15 10:35:00,24.64,24.64,24.61,24.64,8000.0,24.1883,24.1883,24.1588,24.1883,8000.0
2012-08-15 10:40:00,24.65,24.66,24.58,24.62,10400.0,24.1981,24.2079,24.1294,24.1686,10400.0
2012-08-15 10:45:00,24.62,24.65,24.62,24.65,1500.0,24.1686,24.1981,24.1686,24.1981,1500.0
2012-08-15 10:50:00,24.66,24.7,24.66,24.69,12900.0,24.2079,24.2472,24.2079,24.2373,12900.0
2012-08-15 10:55:00,24.7,24.73,24.7,24.72,3500.0,24.2472,24.2766,24.2472,24.2668,3500.0
2012-08-15 11:00:00,24.72,24.72,24.66,24.69,8700.0,24.2668,24.2668,24.2079,24.2373,8700.0
2012-08-15 11:05:00,24.68,24.7,24.67,24.69,3000.0,24.2275,24.2472,24.2177,24.2373,3000.0
2012-08-15 11:10:00,24.69,24.71,24.68,24.7,5200.0,24.2373,24.257,24.2275,24.2472,5200.0
2012-08-15 11:15:00,24.71,24.72,24.71,24.71,2700.0,24.257,24.2668,24.257,24.257,2700.0
2012-08-15 11:20:00,24.7,24.7,24.64,24.69,31400.0,24.2472,24.2472,24.1883,24.2373,31400.0
2012-08-15 11:25:00,24.69,24.7,24.65,24.67,4800.0,24.2373,24.2472,24.1981,24.2177,4800.0
2012-08-15 11:30:00,24.67,24.68,24.63,24.63,4400.0,24.2177,24.2275,24.1784,24.1784,4400.0
2012-08-15 11:35:00,24.64,24.66,24.64,24.65,2100.0,24.1883,24.2079,24.1883,24.1981,2100.0
2012-08-15 11:40:00,24.66,24.67,24.65,24.65,2500.0,24.2079,24.2177,24.1981,24.1981,2500.0
2012-08-15 11:45:00,24.66,24.69,24.66,24.69,3000.0,24.2079,24.2373,24.2079,24.2373,3000.0
2012-08-15 11:50:00,24.68,24.68,24.67,24.67,5200.0,24.2275,24.2275,24.2177,24.2177,5200.0
2012-08-15 11:55:00,24.68,24.68,24.67,24.67,1100.0,24.2275,24.2275,24.2177,24.2177,1100.0
2012-08-15 12:00:00,24.67,24.69,24.67,24.69,6300.0,24.2177,24.2373,24.2177,24.2373,6300.0
2012-08-15 12:05:00,24.68,24.68,24.66,24.68,2800.0,24.2275,24.2275,24.2079,24.2275,2800.0
2012-08-15 12:10:00,24.68,24.68,24.67,24.68,1900.0,24.2275,24.2275,24.2177,24.2275,1900.0
2012-08-15 12:15:00,24.68,24.68,24.67,24.68,700.0,24.2275,24.2275,24.2177,24.2275,700.0
2012-08-15 12:20:00,24.68,24.72,24.68,24.72,4500.0,24.2275,24.2668,24.2275,24.2668,4500.0
2012-08-15 12:25:00,24.71,24.72,24.69,24.71,3000.0,24.257,24.2668,24.2373,24.257,3000.0
2012-08-15 12:30:00,24.72,24.72,24.71,24.71,1500.0,24.2668,24.2668,24.257,24.257,1500.0
2012-08-15 12:35:00,24.72,24.74,24.71,24.71,8400.0,24.2668,24.2864,24.257,24.257,8400.0
2012-08-15 12:40:00,24.72,24.74,24.71,24.74,1300.0,24.2668,24.2864,24.257,24.2864,1300.0
2012-08-15 12:45:00,24.75,24.75,24.74,24.74,3700.0,24.2962,24.2962,24.2864,24.2864,3700.0
2012-08-15 12:50:00,24.75,24.76,24.75,24.76,1900.0,24.2962,24.3061,24.2962,24.3061,1900.0
2012-08-15 12:55:00,24.76,24.76,24.75,24.75,3100.0,24.3061,24.3061,24.2962,24.2962,3100.0
2012-08-15 13:00:00,24.75,24.76,24.73,24.73,5900.0,24.2962,24.3061,24.2766,24.2766,5900.0
2012-08-15 13:05:00,24.73,24.75,24.73,24.75,2700.0,24.2766,24.2962,24.2766,24.2962,2700.0
2012-08-15 13:10:00,24.74,24.75,24.72,24.73,3500.0,24.2864,24.2962,24.2668,24.2766,3500.0
2012-08-15 13:15:00,24.73,24.73,24.72,24.72,2600.0,24.2766,24.2766,24.2668,24.2668,2600.0
2012-08-15 13:20:00,24.71,24.71,24.71,24.71,2100.0,24.257,24.257,24.257,24.257,2100.0
2012-08-15 13:25:00,24.7,24.73,24.7,24.72,5800.0,24.2472,24.2766,24.2472,24.2668,5800.0
2012-08-15 13:30:00,24.72,24.74,24.72,24.73,5200.0,24.2668,24.2864,24.2668,24.2766,5200.0
2012-08-15 13:35:00,24.73,24.74,24.73,24.73,5200.0,24.2766,24.2864,24.2766,24.2766,5200.0
2012-08-15 13:40:00,24.73,24.74,24.73,24.74,4600.0,24.2766,24.2864,24.2766,24.2864,4600.0
2012-08-15 13:45:00,24.74,24.74,24.71,24.71,4400.0,24.2864,24.2864,24.257,24.257,4400.0
2012-08-15 13:50:00,24.72,24.79,24.72,24.79,19000.0,24.2668,24.3355,24.2668,24.3355,19000.0
2012-08-15 13:55:00,24.79,24.79,24.78,24.78,1800.0,24.3355,24.3355,24.3257,24.3257,1800.0
2012-08-15 14:00:00,24.77,24.77,24.73,24.73,8400.0,24.3159,24.3159,24.2766,24.2766,8400.0
2012-08-15 14:05:00,24.73,24.76,24.73,24.76,11100.0,24.2766,24.3061,24.2766,24.3061,11100.0
2012-08-15 14:10:00,24.75,24.75,24.74,24.74,4400.0,24.2962,24.2962,24.2864,24.2864,4400.0
2012-08-15 14:15:00,24.75,24.77,24.75,24.77,3600.0,24.2962,24.3159,24.2962,24.3159,3600.0
2012-08-15 14:20:00,24.76,24.77,24.75,24.76,7200.0,24.3061,24.3159,24.2962,24.3061,7200.0
2012-08-15 14:25:00,24.76,24.78,24.75,24.75,4600.0,24.3061,24.3257,24.2962,24.2962,4600.0
2012-08-15 14:30:00,24.76,24.78,24.76,24.76,7200.0,24.3061,24.3257,24.3061,24.3061,7200.0
2012-08-15 14:35:00,24.77,24.78,24.77,24.78,1900.0,24.3159,24.3257,24.3159,24.3257,1900.0
2012-08-15 14:40:00,24.77,24.79,24.76,24.79,4800.0,24.3159,24.3355,24.3061,24.3355,4800.0
2012-08-15 14:45:00,24.79,24.79,24.77,24.78,7200.0,24.3355,24.3355,24.3159,24.3257,7200.0
2012-08-15 14:50:00,24.78,24.81,24.77,24.8,12500.0,24.3257,24.3551,24.3159,24.3453,12500.0
2012-08-15 14:55:00,24.79,24.8,24.78,24.78,1100.0,24.3355,24.3453,24.3257,24.3257,1100.0
2012-08-15 15:00:00,24.79,24.8,24.77,24.78,17100.0,24.3355,24.3453,24.3159,24.3257,17100.0
2012-08-15 15:05:00,24.78,24.79,24.77,24.79,8800.0,24.3257,24.3355,24.3159,24.3355,8800.0
2012-08-15 15:10:00,24.79,24.79,24.77,24.77,2000.0,24.3355,24.3355,24.3159,24.3159,2000.0
2012-08-15 15:15:00,24.77,24.79,24.77,24.77,4200.0,24.3159,24.3355,24.3159,24.3159,4200.0
2012-08-15 15:20:00,24.77,24.77,24.75,24.75,5800.0,24.3159,24.3159,24.2962,24.2962,5800.0
2012-08-15 15:25:00,24.76,24.76,24.72,24.74,12200.0,24.3061,24.3061,24.2668,24.2864,12200.0
2012-08-15 15:30:00,24.74,24.75,24.73,24.73,7600.0,24.2864,24.2962,24.2766,24.2766,7600.0
2012-08-15 15:35:00,24.74,24.75,24.71,24.71,9500.0,24.2864,24.2962,24.257,24.257,9500.0
2012-08-15 15:40:00,24.72,24.79,24.72,24.77,25600.0,24.2668,24.3355,24.2668,24.3159,25600.0
2012-08-15 15:45:00,24.79,24.79,24.76,24.77,12200.0,24.3355,24.3355,24.3061,24.3159,12200.0
2012-08-15 15:50:00,24.77,24.78,24.75,24.78,20800.0,24.3159,24.3257,24.2962,24.3257,20800.0
2012-08-15 15:55:00,24.78,24.79,24.74,24.77,38400.0,24.3257,24.3355,24.2864,24.3159,38400.0
2012-08-16 09:30:00,24.76,24.89,24.66,24.79,17200.0,24.3061,24.4337,24.2079,24.3355,17200.0
2012-08-16 09:35:00,24.79,24.8,24.68,24.76,19200.0,24.3355,24.3453,24.2275,24.3061,19200.0
2012-08-16 09:40:00,24.77,24.79,24.68,24.79,11100.0,24.3159,24.3355,24.2275,24.3355,11100.0
2012-08-16 09:45:00,24.77,24.8,24.75,24.75,7500.0,24.3159,24.3453,24.2962,24.2962,7500.0
2012-08-16 09:50:00,24.77,24.85,24.77,24.84,7500.0,24.3159,24.3944,24.3159,24.3846,7500.0
2012-08-16 09:55:00,24.82,24.83,24.75,24.75,9800.0,24.365,24.3748,24.2962,24.2962,9800.0
2012-08-16 10:00:00,24.74,24.75,24.71,24.75,4800.0,24.2864,24.2962,24.257,24.2962,4800.0
2012-08-16 10:05:00,24.73,24.82,24.73,24.8,10100.0,24.2766,24.365,24.2766,24.3453,10100.0
2012-08-16 10:10:00,24.81,24.81,24.71,24.73,12100.0,24.3551,24.3551,24.257,24.2766,12100.0
2012-08-16 10:15:00,24.72,24.72,24.66,24.67,6800.0,24.2668,24.2668,24.2079,24.2177,6800.0
2012-08-16 10:20:00,24.67,24.71,24.67,24.7,13800.0,24.2177,24.257,24.2177,24.2472,13800.0
2012-08-16 10:25:00,24.69,24.72,24.69,24.71,6600.0,24.2373,24.2668,24.2373,24.257,6600.0
2012-08-16 10:30:00,24.71,24.73,24.7,24.7,7000.0,24.257,24.2766,24.2472,24.2472,7000.0
2012-08-16 10:35:00,24.69,24.77,24.69,24.77,7200.0,24.2373,24.3159,24.2373,24.3159,7200.0
2012-08-16 10:40:00,24.77,24.81,24.77,24.77,9300.0,24.3159,24.3551,24.3159,24.3159,9300.0
2012-08-16 10:45:00,24.78,24.8,24.77,24.8,7300.0,24.3257,24.3453,24.3159,24.3453,7300.0
2012-08-16 10:50:00,24.79,24.83,24.79,24.81,9600.0,24.3355,24.3748,24.3355,24.3551,9600.0
2012-08-16 10:55:00,24.82,24.83,24.8,24.81,9600.0,24.365,24.3748,24.3453,24.3551,9600.0
2012-08-16 11:00:00,24.82,24.82,24.79,24.79,6700.0,24.365,24.365,24.3355,24.3355,6700.0
2012-08-16 11:05:00,24.79,24.8,24.79,24.79,14800.0,24.3355,24.3453,24.3355,24.3355,14800.0
2012-08-16 11:10:00,24.79,24.82,24.79,24.82,5300.0,24.3355,24.365,24.3355,24.365,5300.0
2012-08-16 11:15:00,24.83,24.86,24.83,24.85,9900.0,24.3748,24.4042,24.3748,24.3944,9900.0
2012-08-16 11:20:00,24.85,24.85,24.82,24.83,6400.0,24.3944,24.3944,24.365,24.3748,6400.0
2012-08-16 11:25:00,24.84,24.91,24.84,24.89,13400.0,24.3846,24.4533,24.3846,24.4337,13400.0
2012-08-16 11:30:00,24.89,24.89,24.85,24.87,15400.0,24.4337,24.4337,24.3944,24.414,15400.0
2012-08-16 11:35:00,24.88,24.91,24.87,24.9,7700.0,24.4239,24.4533,24.414,24.4435,7700.0
2012-08-16 11:40:00,24.91,24.92,24.89,24.91,12600.0,24.4533,24.4631,24.4337,24.4533,12600.0
2012-08-16 11:45:00,24.91,24.94,24.91,24.94,9300.0,24.4533,24.4828,24.4533,24.4828,9300.0
2012-08-16 11:50:00,24.93,24.98,24.92,24.97,17200.0,24.4729,24.522,24.4631,24.5122,17200.0
2012-08-16 11:55:00,24.96,25.04,24.96,25.03,39900.0,24.5024,24.5809,24.5024,24.5711,39900.0
2012-08-16 12:00:00,25.03,25.04,25.0,25.02,14500.0,24.5711,24.5809,24.5417,24.5613,14500.0
2012-08-16 12:05:00,25.02,25.02,25.0,25.0,11500.0,24.5613,24.5613,24.5417,24.5417,11500.0
2012-08-16 12:10:00,25.0,25.01,25.0,25.01,9800.0,24.5417,24.5515,24.5417,24.5515,9800.0
2012-08-16 12:15:00,25.01,25.03,25.01,25.01,13000.0,24.5515,24.5711,24.5515,24.5515,13000.0
2012-08-16 12:20:00,25.01,25.02,25.0,25.01,20800.0,24.5515,24.5613,24.5417,24.5515,20800.0
2012-08-16 12:25:00,25.01,25.05,25.01,25.03,29100.0,24.5515,24.5907,24.5515,24.5711,29100.0
2012-08-16 12:30:00,25.02,25.02,25.0,25.0,1400.0,24.5613,24.5613,24.5417,24.5417,1400.0
2012-08-16 12:35:00,25.01,25.07,25.01,25.06,29000.0,24.5515,24.6104,24.5515,24.6006,29000.0
2012-08-16 12:40:00,25.05,25.06,25.05,25.05,5500.0,24.5907,24.6006,24.5907,24.5907,5500.0
2012-08-16 12:45:00,25.06,25.06,25.05,25.06,11600.0,24.6006,24.6006,24.5907,24.6006,11600.0
2012-08-16 12:50:00,25.07,25.09,25.06,25.08,10400.0,24.6104,24.63,24.6006,24.6202,10400.0
2012-08-16 12:55:00,25.08,25.09,25.07,25.09,7100.0,24.6202,24.63,24.6104,24.63,7100.0
2012-08-16 13:00:00,25.08,25.09,25.08,25.09,6200.0,24.6202,24.63,24.6202,24.63,6200.0
2012-08-16 13:05:00,25.08,25.09,25.07,25.08,3700.0,24.6202,24.63,24.6104,24.6202,3700.0
2012-08-16 13:10:00,25.09,25.11,25.09,25.1,20300.0,24.63,24.6496,24.63,24.6398,20300.0
2012-08-16 13:15:00,25.09,25.11,25.09,25.11,10300.0,24.63,24.6496,24.63,24.6496,10300.0
2012-08-16 13:20:00,25.1,25.11,25.08,25.1,9500.0,24.6398,24.6496,24.6202,24.6398,9500.0
2012-08-16 13:25:00,25.1,25.1,25.07,25.08,7300.0,24.6398,24.6398,24.6104,24.6202,7300.0
2012-08-16 13:30:00,25.07,25.1,25.07,25.09,7400.0,24.6104,24.6398,24.6104,24.63,7400.0
2012-08-16 13:35:00,25.08,25.1,25.08,25.09,4300.0,24.6202,24.6398,24.6202,24.63,4300.0
2012-08-16 13:40:00,25.08,25.09,24.98,25.04,77300.0,24.6202,24.63,24.522,24.5809,77300.0
2012-08-16 13:45:00,25.04,25.06,25.03,25.05,10200.0,24.5809,24.6006,24.5711,24.5907,10200.0
2012-08-16 13:50:00,25.05,25.05,25.02,25.02,3800.0,24.5907,24.5907,24.5613,24.5613,3800.0
2012-08-16 13:55:00,25.01,25.01,24.99,24.99,4000.0,24.5515,24.5515,24.5318,24.5318,4000.0
2012-08-16 14:00:00,24.99,25.02,24.98,25.02,12700.0,24.5318,24.5613,24.522,24.5613,12700.0
2012-08-16 14:05:00,25.02,25.04,25.01,25.04,8400.0,24.5613,24.5809,24.5515,24.5809,8400.0
2012-08-16 14:10:00,25.04,25.05,25.02,25.04,13200.0,24.5809,24.5907,24.5613,24.5809,13200.0
2012-08-16 14:15:00,25.04,25.06,25.04,25.06,3500.0,24.5809,24.6006,24.5809,24.6006,3500.0
2012-08-16 14:20:00,25.06,25.09,25.06,25.08,8100.0,24.6006,24.63,24.6006,24.6202,8100.0
2012-08-16 14:25:00,25.07,25.09,25.07,25.07,5100.0,24.6104,24.63,24.6104,24.6104,5100.0
2012-08-16 14:30:00,25.07,25.12,25.07,25.11,34100.0,24.6104,24.6595,24.6104,24.6496,34100.0
2012-08-16 14:35:00,25.11,25.14,25.1,25.13,10400.0,24.6496,24.6791,24.6398,24.6693,10400.0
2012-08-16 14:40:00,25.13,25.13,25.11,25.13,6300.0,24.6693,24.6693,24.6496,24.6693,6300.0
2012-08-16 14:45:00,25.13,25.13,25.1,25.11,249600.0,24.6693,24.6693,24.6398,24.6496,249600.0
2012-08-16 14:50:00,25.11,25.11,25.07,25.08,19700.0,24.6496,24.6496,24.6104,24.6202,19700.0
2012-08-16 14:55:00,25.08,25.08,25.04,25.05,19000.0,24.6202,24.6202,24.5809,24.5907,19000.0
2012-08-16 15:00:00,25.05,25.09,25.04,25.07,13100.0,24.5907,24.63,24.5809,24.6104,13100.0
2012-08-16 15:05:00,25.07,25.08,25.05,25.05,10300.0,24.6104,24.6202,24.5907,24.5907,10300.0
2012-08-16 15:10:00,25.06,25.08,25.05,25.08,15400.0,24.6006,24.6202,24.5907,24.6202,15400.0
2012-08-16 15:15:00,25.07,25.08,25.04,25.04,27500.0,24.6104,24.6202,24.5809,24.5809,27500.0
2012-08-16 15:20:00,25.04,25.04,25.02,25.02,19900.0,24.5809,24.5809,24.5613,24.5613,19900.0
2012-08-16 15:25:00,25.02,25.05,25.02,25.03,22400.0,24.5613,24.5907,24.5613,24.5711,22400.0
2012-08-16 15:30:00,25.04,25.05,25.01,25.04,26000.0,24.5809,24.5907,24.5515,24.5809,26000.0
2012-08-16 15:35:00,25.03,25.07,25.03,25.05,18400.0,24.5711,24.6104,24.5711,24.5907,18400.0
2012-08-16 15:40:00,25.05,25.08,25.03,25.05,23200.0,24.5907,24.6202,24.5711,24.5907,23200.0
2012-08-16 15:45:00,25.06,25.08,25.04,25.05,38600.0,24.6006,24.6202,24.5809,24.5907,38600.0
2012-08-16 15:50:00,25.04,25.06,25.03,25.04,28800.0,24.5809,24.6006,24.5711,24.5809,28800.0
2012-08-16 15:55:00,25.05,25.08,25.04,25.08,50600.0,24.5907,24.6202,24.5809,24.6202,50600.0
2012-08-17 09:30:00,25.16,25.16,25.03,25.04,100500.0,24.6987,24.6987,24.5711,24.5809,100500.0
2012-08-17 09:35:00,25.0,25.06,24.97,24.97,8700.0,24.5417,24.6006,24.5122,24.5122,8700.0
2012-08-17 09:40:00,24.98,24.99,24.94,24.97,7800.0,24.522,24.5318,24.4828,24.5122,7800.0
2012-08-17 09:45:00,24.97,25.03,24.96,25.01,11300.0,24.5122,24.5711,24.5024,24.5515,11300.0
2012-08-17 09:50:00,25.03,25.03,24.98,25.0,11300.0,24.5711,24.5711,24.522,24.5417,11300.0
2012-08-17 09:55:00,25.0,25.03,24.99,25.0,14600.0,24.5417,24.5711,24.5318,24.5417,14600.0
2012-08-17 10:00:00,24.99,25.0,24.89,24.91,26000.0,24.5318,24.5417,24.4337,24.4533,26000.0
2012-08-17 10:05:00,24.92,24.93,24.8,24.82,52600.0,24.4631,24.4729,24.3453,24.365,52600.0
2012-08-17 10:10:00,24.82,24.85,24.79,24.79,65000.0,24.365,24.3944,24.3355,24.3355,65000.0
2012-08-17 10:15:00,24.78,24.78,24.68,24.71,38300.0,24.3257,24.3257,24.2275,24.257,38300.0
2012-08-17 10:20:00,24.71,24.76,24.69,24.7,25800.0,24.257,24.3061,24.2373,24.2472,25800.0
2012-08-17 10:25:00,24.7,24.74,24.69,24.73,17000.0,24.2472,24.2864,24.2373,24.2766,17000.0
2012-08-17 10:30:00,24.72,24.73,24.69,24.7,31000.0,24.2668,24.2766,24.2373,24.2472,31000.0
2012-08-17 10:35:00,24.7,24.72,24.67,24.68,21100.0,24.2472,24.2668,24.2177,24.2275,21100.0
2012-08-17 10:40:00,24.67,24.68,24.62,24.63,36600.0,24.2177,24.2275,24.1686,24.1784,36600.0
2012-08-17 10:45:00,24.62,24.72,24.62,24.72,14300.0,24.1686,24.2668,24.1686,24.2668,14300.0
2012-08-17 10:50:00,24.71,24.79,24.71,24.79,16200.0,24.257,24.3355,24.257,24.3355,16200.0
2012-08-17 10:55:00,24.79,24.83,24.79,24.8,10600.0,24.3355,24.3748,24.3355,24.3453,10600.0
2012-08-17 11:00:00,24.8,24.81,24.74,24.75,13400.0,24.3453,24.3551,24.2864,24.2962,13400.0
2012-08-17 11:05:00,24.74,24.77,24.73,24.73,30900.0,24.2864,24.3159,24.2766,24.2766,30900.0
2012-08-17 11:10:00,24.73,24.8,24.73,24.78,18000.0,24.2766,24.3453,24.2766,24.3257,18000.0
2012-08-17 11:15:00,24.78,24.79,24.75,24.79,9500.0,24.3257,24.3355,24.2962,24.3355,9500.0
2012-08-17 11:20:00,24.79,24.8,24.78,24.8,12400.0,24.3355,24.3453,24.3257,24.3453,12400.0
2012-08-17 11:25:00,24.8,24.82,24.78,24.82,18700.0,24.3453,24.365,24.3257,24.365,18700.0
2012-08-17 11:30:00,24.81,24.84,24.79,24.84,19100.0,24.3551,24.3846,24.3355,24.3846,19100.0
2012-08-17 11:35:00,24.84,24.87,24.84,24.86,19000.0,24.3846,24.414,24.3846,24.4042,19000.0
2012-08-17 11:40:00,24.87,24.88,24.87,24.88,10300.0,24.414,24.4239,24.414,24.4239,10300.0
2012-08-17 11:45:00,24.88,24.88,24.84,24.86,16100.0,24.4239,24.4239,24.3846,24.4042,16100.0
2012-08-17 11:50:00,24.86,24.87,24.86,24.87,5600.0,24.4042,24.414,24.4042,24.414,5600.0
2012-08-17 11:55:00,24.87,24.9,24.86,24.88,11200.0,24.414,24.4435,24.4042,24.4239,11200.0
2012-08-17 12:00:00,24.89,24.89,24.86,24.87,6200.0,24.4337,24.4337,24.4042,24.414,6200.0
2012-08-17 12:05:00,24.87,24.87,24.84,24.84,5000.0,24.414,24.414,24.3846,24.3846,5000.0
2012-08-17 12:10:00,24.83,24.85,24.82,24.82,13000.0,24.3748,24.3944,24.365,24.365,13000.0
2012-08-17 12:15:00,24.82,24.87,24.82,24.86,11000.0,24.365,24.414,24.365,24.4042,11000.0
2012-08-17 12:20:00,24.86,24.88,24.85,24.86,9900.0,24.4042,24.4239,24.3944,24.4042,9900.0
2012-08-17 12:25:00,24.85,24.85,24.83,24.83,8500.0,24.3944,24.3944,24.3748,24.3748,8500.0
2012-08-17 12:30:00,24.84,24.84,24.79,24.8,15800.0,24.3846,24.3846,24.3355,24.3453,15800.0
2012-08-17 12:35:00,24.79,24.81,24.77,24.79,16700.0,24.3355,24.3551,24.3159,24.3355,16700.0
2012-08-17 12:40:00,24.79,24.86,24.78,24.86,13100.0,24.3355,24.4042,24.3257,24.4042,13100.0
2012-08-17 12:45:00,24.86,24.87,24.85,24.86,4000.0,24.4042,24.414,24.3944,24.4042,4000.0
2012-08-17 12:50:00,24.85,24.88,24.82,24.83,47900.0,24.3944,24.4239,24.365,24.3748,47900.0
2012-08-17 12:55:00,24.82,24.87,24.8,24.84,90200.0,24.365,24.414,24.3453,24.3846,90200.0
2012-08-17 13:00:00,24.84,24.86,24.83,24.86,23500.0,24.3846,24.4042,24.3748,24.4042,23500.0
2012-08-17 13:05:00,24.85,24.91,24.83,24.91,67700.0,24.3944,24.4533,24.3748,24.4533,67700.0
2012-08-17 13:10:00,24.91,24.91,24.81,24.84,71700.0,24.4533,24.4533,24.3551,24.3846,71700.0
2012-08-17 13:15:00,24.84,24.86,24.79,24.81,87800.0,24.3846,24.4042,24.3355,24.3551,87800.0
2012-08-17 13:20:00,24.82,24.82,24.79,24.79,16300.0,24.365,24.365,24.3355,24.3355,16300.0
2012-08-17 13:25:00,24.79,24.85,24.78,24.83,79500.0,24.3355,24.3944,24.3257,24.3748,79500.0
2012-08-17 13:30:00,24.83,24.86,24.81,24.84,27100.0,24.3748,24.4042,24.3551,24.3846,27100.0
2012-08-17 13:35:00,24.84,24.85,24.82,24.83,10300.0,24.3846,24.3944,24.365,24.3748,10300.0
2012-08-17 13:40:00,24.83,24.84,24.82,24.82,5900.0,24.3748,24.3846,24.365,24.365,5900.0
2012-08-17 13:45:00,24.83,24.85,24.81,24.81,12300.0,24.3748,24.3944,24.3551,24.3551,12300.0
2012-08-17 13:50:00,24.81,24.82,24.78,24.8,13800.0,24.3551,24.365,24.3257,24.3453,13800.0
2012-08-17 13:55:00,24.81,24.82,24.8,24.8,7500.0,24.3551,24.365,24.3453,24.3453,7500.0
2012-08-17 14:00:00,24.81,24.82,24.8,24.82,14400.0,24.3551,24.365,24.3453,24.365,14400.0
2012-08-17 14:05:00,24.81,24.82,24.81,24.81,6600.0,24.3551,24.365,24.3551,24.3551,6600.0
2012-08-17 14:10:00,24.82,24.84,24.82,24.84,9800.0,24.365,24.3846,24.365,24.3846,9800.0
2012-08-17 14:15:00,24.83,24.84,24.81,24.84,17200.0,24.3748,24.3846,24.3551,24.3846,17200.0
2012-08-17 14:20:00,24.83,24.85,24.81,24.85,10100.0,24.3748,24.3944,24.3551,24.3944,10100.0
2012-08-17 14:25:00,24.85,24.86,24.83,24.83,25400.0,24.3944,24.4042,24.3748,24.3748,25400.0
2012-08-17 14:30:00,24.83,24.84,24.81,24.81,14000.0,24.3748,24.3846,24.3551,24.3551,14000.0
2012-08-17 14:35:00,24.81,24.84,24.81,24.83,9300.0,24.3551,24.3846,24.3551,24.3748,9300.0
2012-08-17 14:40:00,24.83,24.84,24.82,24.84,11700.0,24.3748,24.3846,24.365,24.3846,11700.0
2012-08-17 14:45:00,24.83,24.84,24.83,24.84,6300.0,24.3748,24.3846,24.3748,24.3846,6300.0
2012-08-17 14:50:00,24.84,24.85,24.83,24.84,11400.0,24.3846,24.3944,24.3748,24.3846,11400.0
2012-08-17 14:55:00,24.84,24.87,24.83,24.86,98200.0,24.3846,24.414,24.3748,24.4042,98200.0
2012-08-17 15:00:00,24.86,24.88,24.85,24.88,16000.0,24.4042,24.4239,24.3944,24.4239,16000.0
2012-08-17 15:05:00,24.88,24.89,24.87,24.88,7000.0,24.4239,24.4337,24.414,24.4239,7000.0
2012-08-17 15:10:00,24.89,24.89,24.88,24.89,5700.0,24.4337,24.4337,24.4239,24.4337,5700.0
2012-08-17 15:15:00,24.89,24.91,24.88,24.9,16600.0,24.4337,24.4533,24.4239,24.4435,16600.0
2012-08-17 15:20:00,24.91,24.93,24.9,24.92,16600.0,24.4533,24.4729,24.4435,24.4631,16600.0
2012-08-17 15:25:00,24.91,24.94,24.91,24.93,13600.0,24.4533,24.4828,24.4533,24.4729,13600.0
2012-08-17 15:30:00,24.94,24.94,24.88,24.89,24700.0,24.4828,24.4828,24.4239,24.4337,24700.0
2012-08-17 15:35:00,24.89,24.91,24.88,24.89,16600.0,24.4337,24.4533,24.4239,24.4337,16600.0
2012-08-17 15:40:00,24.9,24.94,24.88,24.94,36200.0,24.4435,24.4828,24.4239,24.4828,36200.0
2012-08-17 15:45:00,24.93,25.0,24.93,24.98,55200.0,24.4729,24.5417,24.4729,24.522,55200.0
2012-08-17 15:50:00,24.98,24.99,24.94,24.97,44300.0,24.522,24.5318,24.4828,24.5122,44300.0
2012-08-17 15:55:00,24.96,24.99,24.94,24.97,53000.0,24.5024,24.5318,24.4828,24.5122,53000.0
2012-08-20 09:30:00,24.9,24.91,24.85,24.9,18300.0,24.4435,24.4533,24.3944,24.4435,18300.0
2012-08-20 09:35:00,24.9,24.91,24.85,24.9,11800.0,24.4435,24.4533,24.3944,24.4435,11800.0
2012-08-20 09:40:00,24.9,24.93,24.88,24.88,22100.0,24.4435,24.4729,24.4239,24.4239,22100.0
2012-08-20 09:45:00,24.88,24.92,24.87,24.87,12800.0,24.4239,24.4631,24.414,24.414,12800.0
2012-08-20 09:50:00,24.83,24.87,24.75,24.75,78400.0,24.3748,24.414,24.2962,24.2962,78400.0
2012-08-20 09:55:00,24.77,24.77,24.72,24.75,18200.0,24.3159,24.3159,24.2668,24.2962,18200.0
2012-08-20 10:00:00,24.77,24.78,24.73,24.74,10600.0,24.3159,24.3257,24.2766,24.2864,10600.0
2012-08-20 10:05:00,24.74,24.74,24.69,24.73,6900.0,24.2864,24.2864,24.2373,24.2766,6900.0
2012-08-20 10:10:00,24.72,24.72,24.66,24.69,10600.0,24.2668,24.2668,24.2079,24.2373,10600.0
2012-08-20 10:15:00,24.7,24.75,24.7,24.72,7400.0,24.2472,24.2962,24.2472,24.2668,7400.0
2012-08-20 10:20:00,24.74,24.74,24.69,24.71,4000.0,24.2864,24.2864,24.2373,24.257,4000.0
2012-08-20 10:25:00,24.71,24.72,24.7,24.71,7000.0,24.257,24.2668,24.2472,24.257,7000.0
2012-08-20 10:30:00,24.71,24.73,24.69,24.72,17600.0,24.257,24.2766,24.2373,24.2668,17600.0
2012-08-20 10:35:00,24.72,24.72,24.7,24.7,10900.0,24.2668,24.2668,24.2472,24.2472,10900.0
2012-08-20 10:40:00,24.71,24.71,24.69,24.69,4800.0,24.257,24.257,24.2373,24.2373,4800.0
2012-08-20 10:45:00,24.69,24.7,24.68,24.7,3200.0,24.2373,24.2472,24.2275,24.2472,3200.0
2012-08-20 10:50:00,24.7,24.71,24.69,24.69,3200.0,24.2472,24.257,24.2373,24.2373,3200.0
2012-08-20 10:55:00,24.7,24.72,24.67,24.71,4800.0,24.2472,24.2668,24.2177,24.257,4800.0
2012-08-20 11:00:00,24.7,24.73,24.7,24.72,2700.0,24.2472,24.2766,24.2472,24.2668,2700.0
2012-08-20 11:05:00,24.72,24.72,24.7,24.7,4700.0,24.2668,24.2668,24.2472,24.2472,4700.0
2012-08-20 11:10:00,24.7,24.71,24.7,24.7,2100.0,24.2472,24.257,24.2472,24.2472,2100.0
2012-08-20 11:15:00,24.69,24.72,24.69,24.7,19100.0,24.2373,24.2668,24.2373,24.2472,19100.0
2012-08-20 11:20:00,24.7,24.7,24.69,24.69,2100.0,24.2472,24.2472,24.2373,24.2373,2100.0
2012-08-20 11:25:00,24.68,24.68,24.66,24.68,4500.0,24.2275,24.2275,24.2079,24.2275,4500.0
2012-08-20 11:30:00,24.68,24.69,24.67,24.69,3300.0,24.2275,24.2373,24.2177,24.2373,3300.0
2012-08-20 11:35:00,24.69,24.7,24.69,24.69,3400.0,24.2373,24.2472,24.2373,24.2373,3400.0
2012-08-20 11:40:00,24.69,24.69,24.67,24.67,3500.0,24.2373,24.2373,24.2177,24.2177,3500.0
2012-08-20 11:45:00,24.67,24.68,24.67,24.68,6800.0,24.2177,24.2275,24.2177,24.2275,6800.0
2012-08-20 11:50:00,24.68,24.68,24.67,24.68,9200.0,24.2275,24.2275,24.2177,24.2275,9200.0
2012-08-20 11:55:00,24.67,24.67,24.64,24.66,15600.0,24.2177,24.2177,24.1883,24.2079,15600.0
2012-08-20 12:00:00,24.66,24.66,24.66,24.66,500.0,24.2079,24.2079,24.2079,24.2079,500.0
2012-08-20 12:05:00,24.67,24.67,24.62,24.62,8800.0,24.2177,24.2177,24.1686,24.1686,8800.0
2012-08-20 12:10:00,24.62,24.66,24.62,24.66,7900.0,24.1686,24.2079,24.1686,24.2079,7900.0
2012-08-20 12:15:00,24.66,24.67,24.66,24.66,1800.0,24.2079,24.2177,24.2079,24.2079,1800.0
2012-08-20 12:20:00,24.66,24.66,24.63,24.63,3900.0,24.2079,24.2079,24.1784,24.1784,3900.0
2012-08-20 12:25:00,24.63,24.63,24.61,24.61,4300.0,24.1784,24.1784,24.1588,24.1588,4300.0
2012-08-20 12:30:00,24.61,24.62,24.6,24.6,2500.0,24.1588,24.1686,24.149,24.149,2500.0
2012-08-20 12:35:00,24.6,24.61,24.58,24.58,7500.0,24.149,24.1588,24.1294,24.1294,7500.0
2012-08-20 12:40:00,24.58,24.6,24.58,24.6,9100.0,24.1294,24.149,24.1294,24.149,9100.0
2012-08-20 12:45:00,24.6,24.6,24.59,24.59,2600.0,24.149,24.149,24.1392,24.1392,2600.0
2012-08-20 12:50:00,24.6,24.6,24.56,24.58,17700.0,24.149,24.149,24.1097,24.1294,17700.0
2012-08-20 12:55:00,24.58,24.59,24.57,24.58,6900.0,24.1294,24.1392,24.1195,24.1294,6900.0
2012-08-20 13:00:00,24.57,24.6,24.57,24.6,7900.0,24.1195,24.149,24.1195,24.149,7900.0
2012-08-20 13:05:00,24.59,24.61,24.58,24.6,12100.0,24.1392,24.1588,24.1294,24.149,12100.0
2012-08-20 13:10:00,24.6,24.61,24.6,24.6,6000.0,24.149,24.1588,24.149,24.149,6000.0
2012-08-20 13:15:00,24.6,24.6,24.57,24.58,11100.0,24.149,24.149,24.1195,24.1294,11100.0
2012-08-20 13:20:00,24.58,24.59,24.57,24.58,10900.0,24.1294,24.1392,24.1195,24.1294,10900.0
2012-08-20 13:25:00,24.57,24.59,24.56,24.56,11900.0,24.1195,24.1392,24.1097,24.1097,11900.0
2012-08-20 13:30:00,24.56,24.57,24.54,24.55,10100.0,24.1097,24.1195,24.0901,24.0999,10100.0
2012-08-20 13:35:00,24.54,24.56,24.54,24.55,11100.0,24.0901,24.1097,24.0901,24.0999,11100.0
2012-08-20 13:40:00,24.54,24.59,24.53,24.59,17400.0,24.0901,24.1392,24.0803,24.1392,17400.0
2012-08-20 13:45:00,24.59,24.59,24.56,24.57,12700.0,24.1392,24.1392,24.1097,24.1195,12700.0
2012-08-20 13:50:00,24.57,24.57,24.55,24.55,6500.0,24.1195,24.1195,24.0999,24.0999,6500.0
2012-08-20 13:55:00,24.55,24.57,24.54,24.56,11300.0,24.0999,24.1195,24.0901,24.1097,11300.0
2012-08-20 14:00:00,24.56,24.57,24.54,24.57,16400.0,24.1097,24.1195,24.0901,24.1195,16400.0
2012-08-20 14:05:00,24.58,24.62,24.57,24.62,17300.0,24.1294,24.1686,24.1195,24.1686,17300.0
2012-08-20 14:10:00,24.62,24.67,24.62,24.64,14700.0,24.1686,24.2177,24.1686,24.1883,14700.0
2012-08-20 14:15:00,24.64,24.65,24.63,24.64,21400.0,24.1883,24.1981,24.1784,24.1883,21400.0
2012-08-20 14:20:00,24.64,24.68,24.64,24.67,6700.0,24.1883,24.2275,24.1883,24.2177,6700.0
2012-08-20 14:25:00,24.68,24.68,24.66,24.67,10200.0,24.2275,24.2275,24.2079,24.2177,10200.0
2012-08-20 14:30:00,24.66,24.7,24.65,24.65,11700.0,24.2079,24.2472,24.1981,24.1981,11700.0
2012-08-20 14:35:00,24.65,24.65,24.63,24.64,7700.0,24.1981,24.1981,24.1784,24.1883,7700.0
2012-08-20 14:40:00,24.64,24.65,24.63,24.64,9900.0,24.1883,24.1981,24.1784,24.1883,9900.0
2012-08-20 14:45:00,24.65,24.66,24.63,24.64,37300.0,24.1981,24.2079,24.1784,24.1883,37300.0
2012-08-20 14:50:00,24.64,24.64,24.64,24.64,900.0,24.1883,24.1883,24.1883,24.1883,900.0
2012-08-20 14:55:00,24.64,24.66,24.64,24.66,5200.0,24.1883,24.2079,24.1883,24.2079,5200.0
2012-08-20 15:00:00,24.66,24.66,24.65,24.66,5100.0,24.2079,24.2079,24.1981,24.2079,5100.0
2012-08-20 15:05:00,24.66,24.68,24.65,24.68,6600.0,24.2079,24.2275,24.1981,24.2275,6600.0
2012-08-20 15:10:00,24.68,24.68,24.63,24.64,17200.0,24.2275,24.2275,24.1784,24.1883,17200.0
2012-08-20 15:15:00,24.65,24.68,24.65,24.67,8100.0,24.1981,24.2275,24.1981,24.2177,8100.0
2012-08-20 15:20:00,24.67,24.68,24.65,24.67,6800.0,24.2177,24.2275,24.1981,24.2177,6800.0
2012-08-20 15:25:00,24.67,24.68,24.65,24.66,11000.0,24.2177,24.2275,24.1981,24.2079,11000.0
2012-08-20 15:30:00,24.66,24.71,24.66,24.69,17100.0,24.2079,24.257,24.2079,24.2373,17100.0
2012-08-20 15:35:00,24.69,24.71,24.68,24.7,11900.0,24.2373,24.257,24.2275,24.2472,11900.0
2012-08-20 15:40:00,24.71,24.71,24.67,24.69,15300.0,24.257,24.257,24.2177,24.2373,15300.0
2012-08-20 15:45:00,24.69,24.69,24.66,24.68,20700.0,24.2373,24.2373,24.2079,24.2275,20700.0
2012-08-20 15:50:00,24.68,24.71,24.65,24.7,25100.0,24.2275,24.257,24.1981,24.2472,25100.0
2012-08-20 15:55:00,24.7,24.71,24.66,24.69,52300.0,24.2472,24.257,24.2079,24.2373,52300.0
2012-08-21 09:30:00,24.8,24.91,24.79,24.82,34600.0,24.3453,24.4533,24.3355,24.365,34600.0
2012-08-21 09:35:00,24.82,24.86,24.8,24.83,36000.0,24.365,24.4042,24.3453,24.3748,36000.0
2012-08-21 09:40:00,24.83,24.87,24.81,24.82,25000.0,24.3748,24.414,24.3551,24.365,25000.0
2012-08-21 09:45:00,24.81,24.83,24.79,24.79,8200.0,24.3551,24.3748,24.3355,24.3355,8200.0
2012-08-21 09:50:00,24.78,24.81,24.74,24.79,11100.0,24.3257,24.3551,24.2864,24.3355,11100.0
2012-08-21 09:55:00,24.81,24.83,24.8,24.8,10600.0,24.3551,24.3748,24.3453,24.3453,10600.0
2012-08-21 10:00:00,24.81,24.86,24.81,24.85,19200.0,24.3551,24.4042,24.3551,24.3944,19200.0
2012-08-21 10:05:00,24.85,24.85,24.81,24.83,16600.0,24.3944,24.3944,24.3551,24.3748,16600.0
2012-08-21 10:10:00,24.83,24.86,24.83,24.84,9200.0,24.3748,24.4042,24.3748,24.3846,9200.0
2012-08-21 10:15:00,24.84,24.85,24.82,24.83,12800.0,24.3846,24.3944,24.365,24.3748,12800.0
2012-08-21 10:20:00,24.83,24.87,24.82,24.86,17600.0,24.3748,24.414,24.365,24.4042,17600.0
2012-08-21 10:25:00,24.87,24.89,24.85,24.85,25600.0,24.414,24.4337,24.3944,24.3944,25600.0
2012-08-21 10:30:00,24.87,24.91,24.87,24.89,7000.0,24.414,24.4533,24.414,24.4337,7000.0
2012-08-21 10:35:00,24.89,24.92,24.88,24.91,20900.0,24.4337,24.4631,24.4239,24.4533,20900.0
2012-08-21 10:40:00,24.91,24.92,24.89,24.91,20400.0,24.4533,24.4631,24.4337,24.4533,20400.0
2012-08-21 10:45:00,24.91,24.91,24.87,24.89,14400.0,24.4533,24.4533,24.414,24.4337,14400.0
2012-08-21 10:50:00,24.9,24.92,24.89,24.91,10700.0,24.4435,24.4631,24.4337,24.4533,10700.0
2012-08-21 10:55:00,24.9,24.92,24.9,24.91,7300.0,24.4435,24.4631,24.4435,24.4533,7300.0
2012-08-21 11:00:00,24.91,24.92,24.91,24.92,3200.0,24.4533,24.4631,24.4533,24.4631,3200.0
2012-08-21 11:05:00,24.91,24.95,24.9,24.95,18600.0,24.4533,24.4926,24.4435,24.4926,18600.0
2012-08-21 11:10:00,24.95,24.96,24.94,24.94,14300.0,24.4926,24.5024,24.4828,24.4828,14300.0
2012-08-21 11:15:00,24.94,24.95,24.91,24.93,19700.0,24.4828,24.4926,24.4533,24.4729,19700.0
2012-08-21 11:20:00,24.93,24.93,24.86,24.86,27300.0,24.4729,24.4729,24.4042,24.4042,27300.0
2012-08-21 11:25:00,24.87,24.89,24.86,24.87,15200.0,24.414,24.4337,24.4042,24.414,15200.0
2012-08-21 11:30:00,24.88,24.9,24.87,24.87,5400.0,24.4239,24.4435,24.414,24.414,5400.0
2012-08-21 11:35:00,24.87,24.87,24.85,24.85,6900.0,24.414,24.414,24.3944,24.3944,6900.0
2012-08-21 11:40:00,24.84,24.84,24.79,24.8,15900.0,24.3846,24.3846,24.3355,24.3453,15900.0
2012-08-21 11:45:00,24.81,24.82,24.79,24.81,3900.0,24.3551,24.365,24.3355,24.3551,3900.0
2012-08-21 11:50:00,24.81,24.85,24.8,24.83,31900.0,24.3551,24.3944,24.3453,24.3748,31900.0
2012-08-21 11:55:00,24.84,24.85,24.81,24.81,48100.0,24.3846,24.3944,24.3551,24.3551,48100.0
2012-08-21 12:00:00,24.81,24.81,24.77,24.79,8900.0,24.3551,24.3551,24.3159,24.3355,8900.0
2012-08-21 12:05:00,24.79,24.82,24.79,24.82,5000.0,24.3355,24.365,24.3355,24.365,5000.0
2012-08-21 12:10:00,24.83,24.85,24.83,24.84,6500.0,24.3748,24.3944,24.3748,24.3846,6500.0
2012-08-21 12:15:00,24.84,24.85,24.79,24.8,6600.0,24.3846,24.3944,24.3355,24.3453,6600.0
2012-08-21 12:20:00,24.8,24.83,24.8,24.83,6800.0,24.3453,24.3748,24.3453,24.3748,6800.0
2012-08-21 12:25:00,24.82,24.83,24.82,24.82,10200.0,24.365,24.3748,24.365,24.365,10200.0
2012-08-21 12:30:00,24.83,24.85,24.83,24.84,9200.0,24.3748,24.3944,24.3748,24.3846,9200.0
2012-08-21 12:35:00,24.84,24.87,24.84,24.86,10500.0,24.3846,24.414,24.3846,24.4042,10500.0
2012-08-21 12:40:00,24.86,24.87,24.84,24.85,8000.0,24.4042,24.414,24.3846,24.3944,8000.0
2012-08-21 12:45:00,24.85,24.85,24.83,24.85,6400.0,24.3944,24.3944,24.3748,24.3944,6400.0
2012-08-21 12:50:00,24.85,24.87,24.85,24.86,1700.0,24.3944,24.414,24.3944,24.4042,1700.0
2012-08-21 12:55:00,24.86,24.86,24.84,24.84,11000.0,24.4042,24.4042,24.3846,24.3846,11000.0
2012-08-21 13:00:00,24.85,24.86,24.84,24.85,11200.0,24.3944,24.4042,24.3846,24.3944,11200.0
2012-08-21 13:05:00,24.85,24.85,24.84,24.85,4600.0,24.3944,24.3944,24.3846,24.3944,4600.0
2012-08-21 13:10:00,24.84,24.85,24.79,24.8,29900.0,24.3846,24.3944,24.3355,24.3453,29900.0
2012-08-21 13:15:00,24.8,24.83,24.8,24.83,8000.0,24.3453,24.3748,24.3453,24.3748,8000.0
2012-08-21 13:20:00,24.82,24.82,24.79,24.81,6100.0,24.365,24.365,24.3355,24.3551,6100.0
2012-08-21 13:25:00,24.81,24.81,24.79,24.79,3100.0,24.3551,24.3551,24.3355,24.3355,3100.0
2012-08-21 13:30:00,24.8,24.8,24.79,24.8,900.0,24.3453,24.3453,24.3355,24.3453,900.0
2012-08-21 13:35:00,24.8,24.8,24.75,24.75,71100.0,24.3453,24.3453,24.2962,24.2962,71100.0
2012-08-21 13:40:00,24.75,24.77,24.74,24.74,9500.0,24.2962,24.3159,24.2864,24.2864,9500.0
2012-08-21 13:45:00,24.74,24.75,24.73,24.73,16800.0,24.2864,24.2962,24.2766,24.2766,16800.0
2012-08-21 13:50:00,24.73,24.75,24.72,24.75,15800.0,24.2766,24.2962,24.2668,24.2962,15800.0
2012-08-21 13:55:00,24.75,24.78,24.75,24.78,5200.0,24.2962,24.3257,24.2962,24.3257,5200.0
2012-08-21 14:00:00,24.78,24.79,24.76,24.76,8500.0,24.3257,24.3355,24.3061,24.3061,8500.0
2012-08-21 14:05:00,24.77,24.78,24.76,24.77,5700.0,24.3159,24.3257,24.3061,24.3159,5700.0
2012-08-21 14:10:00,24.77,24.77,24.76,24.77,2900.0,24.3159,24.3159,24.3061,24.3159,2900.0
2012-08-21 14:15:00,24.77,24.77,24.75,24.75,16000.0,24.3159,24.3159,24.2962,24.2962,16000.0
2012-08-21 14:20:00,24.75,24.8,24.74,24.78,26800.0,24.2962,24.3453,24.2864,24.3257,26800.0
2012-08-21 14:25:00,24.79,24.79,24.77,24.78,5300.0,24.3355,24.3355,24.3159,24.3257,5300.0
2012-08-21 14:30:00,24.78,24.79,24.77,24.79,4200.0,24.3257,24.3355,24.3159,24.3355,4200.0
2012-08-21 14:35:00,24.79,24.8,24.76,24.76,12700.0,24.3355,24.3453,24.3061,24.3061,12700.0
2012-08-21 14:40:00,24.77,24.77,24.75,24.76,7400.0,24.3159,24.3159,24.2962,24.3061,7400.0
2012-08-21 14:45:00,24.75,24.78,24.75,24.78,7400.0,24.2962,24.3257,24.2962,24.3257,7400.0
2012-08-21 14:50:00,24.78,24.79,24.78,24.78,3900.0,24.3257,24.3355,24.3257,24.3257,3900.0
2012-08-21 14:55:00,24.77,24.79,24.77,24.79,6800.0,24.3159,24.3355,24.3159,24.3355,6800.0
2012-08-21 15:00:00,24.79,24.8,24.75,24.77,19600.0,24.3355,24.3453,24.2962,24.3159,19600.0
2012-08-21 15:05:00,24.77,24.77,24.75,24.75,10500.0,24.3159,24.3159,24.2962,24.2962,10500.0
2012-08-21 15:10:00,24.76,24.76,24.74,24.75,31700.0,24.3061,24.3061,24.2864,24.2962,31700.0
2012-08-21 15:15:00,24.75,24.75,24.71,24.72,23400.0,24.2962,24.2962,24.257,24.2668,23400.0
2012-08-21 15:20:00,24.71,24.74,24.71,24.73,21900.0,24.257,24.2864,24.257,24.2766,21900.0
2012-08-21 15:25:00,24.72,24.73,24.7,24.71,17000.0,24.2668,24.2766,24.2472,24.257,17000.0
2012-08-21 15:30:00,24.71,24.74,24.7,24.7,19500.0,24.257,24.2864,24.2472,24.2472,19500.0
2012-08-21 15:35:00,24.7,24.73,24.7,24.73,15000.0,24.2472,24.2766,24.2472,24.2766,15000.0
2012-08-21 15:40:00,24.74,24.77,24.73,24.74,30500.0,24.2864,24.3159,24.2766,24.2864,30500.0
2012-08-21 15:45:00,24.75,24.77,24.73,24.74,17700.0,24.2962,24.3159,24.2766,24.2864,17700.0
2012-08-21 15:50:00,24.74,24.75,24.72,24.74,23800.0,24.2864,24.2962,24.2668,24.2864,23800.0
2012-08-21 15:55:00,24.75,24.76,24.73,24.75,59700.0,24.2962,24.3061,24.2766,24.2962,59700.0
2012-08-22 09:30:00,24.65,24.67,24.45,24.47,40300.0,24.1981,24.2177,24.0017,24.0214,40300.0
2012-08-22 09:35:00,24.51,24.54,24.48,24.51,5700.0,24.0606,24.0901,24.0312,24.0606,5700.0
2012-08-22 09:40:00,24.53,24.65,24.53,24.62,3400.0,24.0803,24.1981,24.0803,24.1686,3400.0
2012-08-22 09:45:00,24.62,24.67,24.62,24.66,5700.0,24.1686,24.2177,24.1686,24.2079,5700.0
2012-08-22 09:50:00,24.65,24.65,24.5,24.51,4600.0,24.1981,24.1981,24.0508,24.0606,4600.0
2012-08-22 09:55:00,24.49,24.52,24.47,24.5,8400.0,24.041,24.0705,24.0214,24.0508,8400.0
2012-08-22 10:00:00,24.5,24.53,24.5,24.51,19000.0,24.0508,24.0803,24.0508,24.0606,19000.0
2012-08-22 10:05:00,24.5,24.51,24.45,24.48,16100.0,24.0508,24.0606,24.0017,24.0312,16100.0
2012-08-22 10:10:00,24.46,24.49,24.41,24.43,9900.0,24.0116,24.041,23.9625,23.9821,9900.0
2012-08-22 10:15:00,24.43,24.49,24.4,24.47,7000.0,23.9821,24.041,23.9527,24.0214,7000.0
2012-08-22 10:20:00,24.46,24.51,24.46,24.49,4500.0,24.0116,24.0606,24.0116,24.041,4500.0
2012-08-22 10:25:00,24.49,24.5,24.48,24.48,4200.0,24.041,24.0508,24.0312,24.0312,4200.0
2012-08-22 10:30:00,24.49,24.52,24.44,24.44,8600.0,24.041,24.0705,23.9919,23.9919,8600.0
2012-08-22 10:35:00,24.44,24.46,24.41,24.45,23100.0,23.9919,24.0116,23.9625,24.0017,23100.0
2012-08-22 10:40:00,24.45,24.48,24.45,24.48,3700.0,24.0017,24.0312,24.0017,24.0312,3700.0
2012-08-22 10:45:00,24.48,24.48,24.44,24.45,24600.0,24.0312,24.0312,23.9919,24.0017,24600.0
2012-08-22 10:50:00,24.44,24.45,24.41,24.42,4000.0,23.9919,24.0017,23.9625,23.9723,4000.0
2012-08-22 10:55:00,24.42,24.42,24.39,24.4,6300.0,23.9723,23.9723,23.9428,23.9527,6300.0
2012-08-22 11:00:00,24.4,24.42,24.39,24.42,4700.0,23.9527,23.9723,23.9428,23.9723,4700.0
2012-08-22 11:05:00,24.41,24.43,24.4,24.4,20600.0,23.9625,23.9821,23.9527,23.9527,20600.0
2012-08-22 11:10:00,24.4,24.42,24.39,24.4,13400.0,23.9527,23.9723,23.9428,23.9527,13400.0
2012-08-22 11:15:00,24.41,24.42,24.4,24.4,4900.0,23.9625,23.9723,23.9527,23.9527,4900.0
2012-08-22 11:20:00,24.4,24.43,24.39,24.41,7600.0,23.9527,23.9821,23.9428,23.9625,7600.0
2012-08-22 11:25:00,24.41,24.41,24.4,24.41,2500.0,23.9625,23.9625,23.9527,23.9625,2500.0
2012-08-22 11:30:00,24.41,24.42,24.38,24.4,5300.0,23.9625,23.9723,23.933,23.9527,5300.0
2012-08-22 11:35:00,24.41,24.43,24.41,24.42,2100.0,23.9625,23.9821,23.9625,23.9723,2100.0
2012-08-22 11:40:00,24.42,24.43,24.41,24.41,3800.0,23.9723,23.9821,23.9625,23.9625,3800.0
2012-08-22 11:45:00,24.43,24.43,24.41,24.41,5700.0,23.9821,23.9821,23.9625,23.9625,5700.0
2012-08-22 11:50:00,24.42,24.43,24.41,24.42,4500.0,23.9723,23.9821,23.9625,23.9723,4500.0
2012-08-22 11:55:00,24.42,24.42,24.41,24.42,1700.0,23.9723,23.9723,23.9625,23.9723,1700.0
2012-08-22 12:00:00,24.42,24.43,24.39,24.39,12700.0,23.9723,23.9821,23.9428,23.9428,12700.0
2012-08-22 12:05:00,24.39,24.39,24.36,24.36,4700.0,23.9428,23.9428,23.9134,23.9134,4700.0
2012-08-22 12:10:00,24.35,24.36,24.35,24.36,5400.0,23.9036,23.9134,23.9036,23.9134,5400.0
2012-08-22 12:15:00,24.35,24.35,24.33,24.33,3100.0,23.9036,23.9036,23.8839,23.8839,3100.0
2012-08-22 12:20:00,24.33,24.34,24.32,24.32,3600.0,23.8839,23.8938,23.8741,23.8741,3600.0
2012-08-22 12:25:00,24.32,24.35,24.3,24.34,9900.0,23.8741,23.9036,23.8545,23.8938,9900.0
2012-08-22 12:30:00,24.34,24.35,24.3,24.3,10000.0,23.8938,23.9036,23.8545,23.8545,10000.0
2012-08-22 12:35:00,24.31,24.32,24.3,24.31,9700.0,23.8643,23.8741,23.8545,23.8643,9700.0
2012-08-22 12:40:00,24.3,24.36,24.3,24.35,10400.0,23.8545,23.9134,23.8545,23.9036,10400.0
2012-08-22 12:45:00,24.36,24.4,24.35,24.36,15800.0,23.9134,23.9527,23.9036,23.9134,15800.0
2012-08-22 12:50:00,24.36,24.36,24.32,24.35,5300.0,23.9134,23.9134,23.8741,23.9036,5300.0
2012-08-22 12:55:00,24.34,24.35,24.32,24.32,1800.0,23.8938,23.9036,23.8741,23.8741,1800.0
2012-08-22 13:00:00,24.32,24.34,24.31,24.34,5300.0,23.8741,23.8938,23.8643,23.8938,5300.0
2012-08-22 13:05:00,24.33,24.33,24.3,24.3,11000.0,23.8839,23.8839,23.8545,23.8545,11000.0
2012-08-22 13:10:00,24.3,24.31,24.3,24.31,700.0,23.8545,23.8643,23.8545,23.8643,700.0
2012-08-22 13:15:00,24.3,24.31,24.29,24.31,20500.0,23.8545,23.8643,23.8447,23.8643,20500.0
2012-08-22 13:20:00,24.31,24.33,24.31,24.33,7500.0,23.8643,23.8839,23.8643,23.8839,7500.0
2012-08-22 13:25:00,24.34,24.35,24.34,24.34,8500.0,23.8938,23.9036,23.8938,23.8938,8500.0
2012-08-22 13:30:00,24.33,24.34,24.31,24.33,5500.0,23.8839,23.8938,23.8643,23.8839,5500.0
2012-08-22 13:35:00,24.32,24.33,24.3,24.31,5800.0,23.8741,23.8839,23.8545,23.8643,5800.0
2012-08-22 13:40:00,24.3,24.33,24.3,24.33,10300.0,23.8545,23.8839,23.8545,23.8839,10300.0
2012-08-22 13:45:00,24.32,24.35,24.32,24.33,4300.0,23.8741,23.9036,23.8741,23.8839,4300.0
2012-08-22 13:50:00,24.32,24.32,24.29,24.3,5900.0,23.8741,23.8741,23.8447,23.8545,5900.0
2012-08-22 13:55:00,24.3,24.35,24.3,24.34,9400.0,23.8545,23.9036,23.8545,23.8938,9400.0
2012-08-22 14:00:00,24.34,24.45,24.34,24.44,20600.0,23.8938,24.0017,23.8938,23.9919,20600.0
2012-08-22 14:05:00,24.44,24.46,24.39,24.41,9700.0,23.9919,24.0116,23.9428,23.9625,9700.0
2012-08-22 14:10:00,24.41,24.43,24.38,24.38,6200.0,23.9625,23.9821,23.933,23.933,6200.0
2012-08-22 14:15:00,24.37,24.4,24.34,24.37,7900.0,23.9232,23.9527,23.8938,23.9232,7900.0
2012-08-22 14:20:00,24.36,24.38,24.34,24.34,6700.0,23.9134,23.933,23.8938,23.8938,6700.0
2012-08-22 14:25:00,24.34,24.36,24.32,24.35,11100.0,23.8938,23.9134,23.8741,23.9036,11100.0
2012-08-22 14:30:00,24.35,24.38,24.34,24.37,36200.0,23.9036,23.933,23.8938,23.9232,36200.0
2012-08-22 14:35:00,24.38,24.38,24.35,24.38,15100.0,23.933,23.933,23.9036,23.933,15100.0
2012-08-22 14:40:00,24.37,24.38,24.37,24.37,8600.0,23.9232,23.933,23.9232,23.9232,8600.0
2012-08-22 14:45:00,24.37,24.38,24.35,24.37,17900.0,23.9232,23.933,23.9036,23.9232,17900.0
2012-08-22 14:50:00,24.37,24.38,24.36,24.38,8200.0,23.9232,23.933,23.9134,23.933,8200.0
2012-08-22 14:55:00,24.37,24.4,24.37,24.39,6000.0,23.9232,23.9527,23.9232,23.9428,6000.0
2012-08-22 15:00:00,24.39,24.39,24.34,24.36,14700.0,23.9428,23.9428,23.8938,23.9134,14700.0
2012-08-22 15:05:00,24.36,24.37,24.36,24.36,16400.0,23.9134,23.9232,23.9134,23.9134,16400.0
2012-08-22 15:10:00,24.36,24.39,24.36,24.39,31700.0,23.9134,23.9428,23.9134,23.9428,31700.0
2012-08-22 15:15:00,24.39,24.4,24.36,24.39,66500.0,23.9428,23.9527,23.9134,23.9428,66500.0
2012-08-22 15:20:00,24.38,24.43,24.38,24.42,34500.0,23.933,23.9821,23.933,23.9723,34500.0
2012-08-22 15:25:00,24.42,24.43,24.4,24.41,31500.0,23.9723,23.9821,23.9527,23.9625,31500.0
2012-08-22 15:30:00,24.4,24.43,24.35,24.35,26300.0,23.9527,23.9821,23.9036,23.9036,26300.0
2012-08-22 15:35:00,24.35,24.36,24.31,24.35,25200.0,23.9036,23.9134,23.8643,23.9036,25200.0
2012-08-22 15:40:00,24.34,24.36,24.31,24.31,19300.0,23.8938,23.9134,23.8643,23.8643,19300.0
2012-08-22 15:45:00,24.31,24.32,24.29,24.31,33900.0,23.8643,23.8741,23.8447,23.8643,33900.0
2012-08-22 15:50:00,24.32,24.34,24.32,24.33,20400.0,23.8741,23.8938,23.8741,23.8839,20400.0
2012-08-22 15:55:00,24.33,24.34,24.32,24.32,60900.0,23.8839,23.8938,23.8741,23.8741,60900.0
2012-08-23 09:30:00,24.34,24.49,24.34,24.46,17700.0,23.8938,24.041,23.8938,24.0116,17700.0
2012-08-23 09:35:00,24.46,24.51,24.38,24.5,10300.0,24.0116,24.0606,23.933,24.0508,10300.0
2012-08-23 09:40:00,24.5,24.6,24.48,24.53,30900.0,24.0508,24.149,24.0312,24.0803,30900.0
2012-08-23 09:45:00,24.53,24.57,24.46,24.5,30500.0,24.0803,24.1195,24.0116,24.0508,30500.0
2012-08-23 09:50:00,24.48,24.57,24.43,24.57,17600.0,24.0312,24.1195,23.9821,24.1195,17600.0
2012-08-23 09:55:00,24.54,24.57,24.49,24.5,14200.0,24.0901,24.1195,24.041,24.0508,14200.0
2012-08-23 10:00:00,24.5,24.56,24.45,24.54,42200.0,24.0508,24.1097,24.0017,24.0901,42200.0
2012-08-23 10:05:00,24.55,24.59,24.51,24.51,28500.0,24.0999,24.1392,24.0606,24.0606,28500.0
2012-08-23 10:10:00,24.51,24.53,24.48,24.51,44500.0,24.0606,24.0803,24.0312,24.0606,44500.0
2012-08-23 10:15:00,24.52,24.55,24.51,24.52,10800.0,24.0705,24.0999,24.0606,24.0705,10800.0
2012-08-23 10:20:00,24.53,24.57,24.53,24.56,9500.0,24.0803,24.1195,24.0803,24.1097,9500.0
2012-08-23 10:25:00,24.57,24.65,24.57,24.65,23000.0,24.1195,24.1981,24.1195,24.1981,23000.0
2012-08-23 10:30:00,24.64,24.72,24.62,24.71,46700.0,24.1883,24.2668,24.1686,24.257,46700.0
2012-08-23 10:35:00,24.71,24.75,24.7,24.74,30800.0,24.257,24.2962,24.2472,24.2864,30800.0
2012-08-23 10:40:00,24.74,24.74,24.71,24.72,15200.0,24.2864,24.2864,24.257,24.2668,15200.0
2012-08-23 10:45:00,24.72,24.75,24.63,24.64,20200.0,24.2668,24.2962,24.1784,24.1883,20200.0
2012-08-23 10:50:00,24.64,24.66,24.63,24.63,12500.0,24.1883,24.2079,24.1784,24.1784,12500.0
2012-08-23 10:55:00,24.63,24.63,24.58,24.61,29400.0,24.1784,24.1784,24.1294,24.1588,29400.0
2012-08-23 11:00:00,24.61,24.62,24.54,24.54,65800.0,24.1588,24.1686,24.0901,24.0901,65800.0
2012-08-23 11:05:00,24.54,24.57,24.51,24.55,23000.0,24.0901,24.1195,24.0606,24.0999,23000.0
2012-08-23 11:10:00,24.55,24.55,24.49,24.52,16600.0,24.0999,24.0999,24.041,24.0705,16600.0
2012-08-23 11:15:00,24.51,24.53,24.49,24.49,22100.0,24.0606,24.0803,24.041,24.041,22100.0
2012-08-23 11:20:00,24.49,24.5,24.45,24.45,10800.0,24.041,24.0508,24.0017,24.0017,10800.0
2012-08-23 11:25:00,24.45,24.51,24.44,24.48,13600.0,24.0017,24.0606,23.9919,24.0312,13600.0
2012-08-23 11:30:00,24.49,24.49,24.44,24.45,5000.0,24.041,24.041,23.9919,24.0017,5000.0
2012-08-23 11:35:00,24.46,24.5,24.45,24.48,39100.0,24.0116,24.0508,24.0017,24.0312,39100.0
2012-08-23 11:40:00,24.47,24.47,24.44,24.45,10100.0,24.0214,24.0214,23.9919,24.0017,10100.0
2012-08-23 11:45:00,24.44,24.44,24.41,24.44,7200.0,23.9919,23.9919,23.9625,23.9919,7200.0
2012-08-23 11:50:00,24.44,24.45,24.42,24.45,11800.0,23.9919,24.0017,23.9723,24.0017,11800.0
2012-08-23 11:55:00,24.44,24.47,24.44,24.47,5900.0,23.9919,24.0214,23.9919,24.0214,5900.0
2012-08-23 12:00:00,24.47,24.47,24.41,24.43,15900.0,24.0214,24.0214,23.9625,23.9821,15900.0
2012-08-23 12:05:00,24.42,24.45,24.41,24.45,6300.0,23.9723,24.0017,23.9625,24.0017,6300.0
2012-08-23 12:10:00,24.44,24.44,24.42,24.42,6200.0,23.9919,23.9919,23.9723,23.9723,6200.0
2012-08-23 12:15:00,24.42,24.44,24.41,24.44,7400.0,23.9723,23.9919,23.9625,23.9919,7400.0
2012-08-23 12:20:00,24.44,24.46,24.42,24.45,7500.0,23.9919,24.0116,23.9723,24.0017,7500.0
2012-08-23 12:25:00,24.45,24.45,24.43,24.43,3900.0,24.0017,24.0017,23.9821,23.9821,3900.0
2012-08-23 12:30:00,24.43,24.45,24.43,24.45,3300.0,23.9821,24.0017,23.9821,24.0017,3300.0
2012-08-23 12:35:00,24.44,24.44,24.42,24.43,2500.0,23.9919,23.9919,23.9723,23.9821,2500.0
2012-08-23 12:40:00,24.43,24.48,24.43,24.45,14000.0,23.9821,24.0312,23.9821,24.0017,14000.0
2012-08-23 12:45:00,24.44,24.45,24.39,24.41,5000.0,23.9919,24.0017,23.9428,23.9625,5000.0
2012-08-23 12:50:00,24.41,24.41,24.38,24.38,6000.0,23.9625,23.9625,23.933,23.933,6000.0
2012-08-23 12:55:00,24.37,24.39,24.36,24.38,7600.0,23.9232,23.9428,23.9134,23.933,7600.0
2012-08-23 13:00:00,24.39,24.39,24.34,24.36,11400.0,23.9428,23.9428,23.8938,23.9134,11400.0
2012-08-23 13:05:00,24.36,24.36,24.35,24.36,400.0,23.9134,23.9134,23.9036,23.9134,400.0
2012-08-23 13:10:00,24.36,24.36,24.27,24.3,33900.0,23.9134,23.9134,23.825,23.8545,33900.0
2012-08-23 13:15:00,24.29,24.34,24.28,24.3,22700.0,23.8447,23.8938,23.8349,23.8545,22700.0
2012-08-23 13:20:00,24.3,24.3,24.25,24.25,18300.0,23.8545,23.8545,23.8054,23.8054,18300.0
2012-08-23 13:25:00,24.26,24.29,24.24,24.28,15600.0,23.8152,23.8447,23.7956,23.8349,15600.0
2012-08-23 13:30:00,24.28,24.32,24.27,24.31,4000.0,23.8349,23.8741,23.825,23.8643,4000.0
2012-08-23 13:35:00,24.32,24.32,24.26,24.26,10800.0,23.8741,23.8741,23.8152,23.8152,10800.0
2012-08-23 13:40:00,24.27,24.33,24.27,24.32,4400.0,23.825,23.8839,23.825,23.8741,4400.0
2012-08-23 13:45:00,24.33,24.35,24.31,24.34,4500.0,23.8839,23.9036,23.8643,23.8938,4500.0
2012-08-23 13:50:00,24.34,24.35,24.31,24.33,10500.0,23.8938,23.9036,23.8643,23.8839,10500.0
2012-08-23 13:55:00,24.33,24.34,24.29,24.29,3700.0,23.8839,23.8938,23.8447,23.8447,3700.0
2012-08-23 14:00:00,24.3,24.32,24.3,24.31,12300.0,23.8545,23.8741,23.8545,23.8643,12300.0
2012-08-23 14:05:00,24.31,24.35,24.31,24.33,10100.0,23.8643,23.9036,23.8643,23.8839,10100.0
2012-08-23 14:10:00,24.34,24.34,24.3,24.3,3300.0,23.8938,23.8938,23.8545,23.8545,3300.0
2012-08-23 14:15:00,24.31,24.32,24.27,24.27,11600.0,23.8643,23.8741,23.825,23.825,11600.0
2012-08-23 14:20:00,24.27,24.3,24.25,24.29,9600.0,23.825,23.8545,23.8054,23.8447,9600.0
2012-08-23 14:25:00,24.3,24.3,24.26,24.26,5000.0,23.8545,23.8545,23.8152,23.8152,5000.0
2012-08-23 14:30:00,24.27,24.27,24.26,24.26,500.0,23.825,23.825,23.8152,23.8152,500.0
2012-08-23 14:35:00,24.26,24.3,24.26,24.29,12600.0,23.8152,23.8545,23.8152,23.8447,12600.0
2012-08-23 14:40:00,24.29,24.3,24.28,24.29,6800.0,23.8447,23.8545,23.8349,23.8447,6800.0
2012-08-23 14:45:00,24.3,24.37,24.3,24.34,57700.0,23.8545,23.9232,23.8545,23.8938,57700.0
2012-08-23 14:50:00,24.34,24.35,24.33,24.33,20900.0,23.8938,23.9036,23.8839,23.8839,20900.0
2012-08-23 14:55:00,24.34,24.34,24.29,24.3,10000.0,23.8938,23.8938,23.8447,23.8545,10000.0
2012-08-23 15:00:00,24.31,24.33,24.3,24.32,13300.0,23.8643,23.8839,23.8545,23.8741,13300.0
2012-08-23 15:05:00,24.32,24.35,24.32,24.35,12600.0,23.8741,23.9036,23.8741,23.9036,12600.0
2012-08-23 15:10:00,24.35,24.36,24.32,24.32,12800.0,23.9036,23.9134,23.8741,23.8741,12800.0
2012-08-23 15:15:00,24.32,24.35,24.31,24.32,15500.0,23.8741,23.9036,23.8643,23.8741,15500.0
2012-08-23 15:20:00,24.32,24.32,24.26,24.27,16500.0,23.8741,23.8741,23.8152,23.825,16500.0
2012-08-23 15:25:00,24.27,24.3,24.26,24.27,14700.0,23.825,23.8545,23.8152,23.825,14700.0
2012-08-23 15:30:00,24.28,24.3,24.26,24.3,23500.0,23.8349,23.8545,23.8152,23.8545,23500.0
2012-08-23 15:35:00,24.3,24.33,24.28,24.3,40200.0,23.8545,23.8839,23.8349,23.8545,40200.0
2012-08-23 15:40:00,24.31,24.33,24.3,24.32,21500.0,23.8643,23.8839,23.8545,23.8741,21500.0
2012-08-23 15:45:00,24.31,24.34,24.29,24.29,26100.0,23.8643,23.8938,23.8447,23.8447,26100.0
2012-08-23 15:50:00,24.29,24.32,24.28,24.32,35000.0,23.8447,23.8741,23.8349,23.8741,35000.0
2012-08-23 15:55:00,24.32,24.33,24.3,24.3,78000.0,23.8741,23.8839,23.8545,23.8545,78000.0
2012-08-24 09:30:00,24.24,24.33,24.24,24.28,6200.0,23.7956,23.8839,23.7956,23.8349,6200.0
2012-08-24 09:35:00,24.29,24.3,24.26,24.26,1200.0,23.8447,23.8545,23.8152,23.8152,1200.0
2012-08-24 09:40:00,24.3,24.35,24.25,24.25,13900.0,23.8545,23.9036,23.8054,23.8054,13900.0
2012-08-24 09:45:00,24.31,24.36,24.3,24.34,7200.0,23.8643,23.9134,23.8545,23.8938,7200.0
2012-08-24 09:50:00,24.33,24.34,24.29,24.3,4600.0,23.8839,23.8938,23.8447,23.8545,4600.0
2012-08-24 09:55:00,24.3,24.32,24.23,24.23,23500.0,23.8545,23.8741,23.7858,23.7858,23500.0
2012-08-24 10:00:00,24.23,24.3,24.23,24.27,8800.0,23.7858,23.8545,23.7858,23.825,8800.0
2012-08-24 10:05:00,24.27,24.3,24.25,24.25,4500.0,23.825,23.8545,23.8054,23.8054,4500.0
2012-08-24 10:10:00,24.23,24.23,24.16,24.16,14700.0,23.7858,23.7858,23.7171,23.7171,14700.0
2012-08-24 10:15:00,24.15,24.15,24.11,24.14,13800.0,23.7072,23.7072,23.668,23.6974,13800.0
2012-08-24 10:20:00,24.14,24.14,24.08,24.08,13300.0,23.6974,23.6974,23.6385,23.6385,13300.0
2012-08-24 10:25:00,24.07,24.1,24.07,24.09,8300.0,23.6287,23.6582,23.6287,23.6483,8300.0
2012-08-24 10:30:00,24.09,24.1,24.07,24.1,12400.0,23.6483,23.6582,23.6287,23.6582,12400.0
2012-08-24 10:35:00,24.09,24.17,24.06,24.16,21600.0,23.6483,23.7269,23.6189,23.7171,21600.0
2012-08-24 10:40:00,24.16,24.18,24.15,24.17,4900.0,23.7171,23.7367,23.7072,23.7269,4900.0
2012-08-24 10:45:00,24.17,24.21,24.17,24.17,5600.0,23.7269,23.7661,23.7269,23.7269,5600.0
2012-08-24 10:50:00,24.17,24.19,24.15,24.17,5600.0,23.7269,23.7465,23.7072,23.7269,5600.0
2012-08-24 10:55:00,24.17,24.19,24.15,24.16,6900.0,23.7269,23.7465,23.7072,23.7171,6900.0
2012-08-24 11:00:00,24.17,24.22,24.17,24.21,3500.0,23.7269,23.776,23.7269,23.7661,3500.0
2012-08-24 11:05:00,24.21,24.21,24.15,24.18,20100.0,23.7661,23.7661,23.7072,23.7367,20100.0
2012-08-24 11:10:00,24.18,24.21,24.17,24.19,8600.0,23.7367,23.7661,23.7269,23.7465,8600.0
2012-08-24 11:15:00,24.21,24.31,24.21,24.28,17200.0,23.7661,23.8643,23.7661,23.8349,17200.0
2012-08-24 11:20:00,24.28,24.3,24.26,24.26,8100.0,23.8349,23.8545,23.8152,23.8152,8100.0
2012-08-24 11:25:00,24.27,24.28,24.25,24.25,3800.0,23.825,23.8349,23.8054,23.8054,3800.0
2012-08-24 11:30:00,24.26,24.27,24.2,24.23,50600.0,23.8152,23.825,23.7563,23.7858,50600.0
2012-08-24 11:35:00,24.23,24.24,24.18,24.19,84800.0,23.7858,23.7956,23.7367,23.7465,84800.0
2012-08-24 11:40:00,24.19,24.24,24.18,24.24,13300.0,23.7465,23.7956,23.7367,23.7956,13300.0
2012-08-24 11:45:00,24.23,24.24,24.17,24.19,20400.0,23.7858,23.7956,23.7269,23.7465,20400.0
2012-08-24 11:50:00,24.2,24.25,24.2,24.21,10800.0,23.7563,23.8054,23.7563,23.7661,10800.0
2012-08-24 11:55:00,24.21,24.24,24.2,24.22,6200.0,23.7661,23.7956,23.7563,23.776,6200.0
2012-08-24 12:00:00,24.23,24.26,24.22,24.25,6800.0,23.7858,23.8152,23.776,23.8054,6800.0
2012-08-24 12:05:00,24.25,24.28,24.24,24.28,7600.0,23.8054,23.8349,23.7956,23.8349,7600.0
2012-08-24 12:10:00,24.27,24.28,24.26,24.26,4500.0,23.825,23.8349,23.8152,23.8152,4500.0
2012-08-24 12:15:00,24.26,24.27,24.24,24.25,6200.0,23.8152,23.825,23.7956,23.8054,6200.0
2012-08-24 12:20:00,24.25,24.27,24.25,24.26,6300.0,23.8054,23.825,23.8054,23.8152,6300.0
2012-08-24 12:25:00,24.26,24.29,24.25,24.27,7100.0,23.8152,23.8447,23.8054,23.825,7100.0
2012-08-24 12:30:00,24.26,24.28,24.25,24.25,5000.0,23.8152,23.8349,23.8054,23.8054,5000.0
2012-08-24 12:35:00,24.25,24.27,24.25,24.27,2200.0,23.8054,23.825,23.8054,23.825,2200.0
2012-08-24 12:40:00,24.27,24.27,24.26,24.27,500.0,23.825,23.825,23.8152,23.825,500.0
2012-08-24 12:45:00,24.27,24.29,24.26,24.29,4100.0,23.825,23.8447,23.8152,23.8447,4100.0
2012-08-24 12:50:00,24.29,24.29,24.27,24.27,7200.0,23.8447,23.8447,23.825,23.825,7200.0
2012-08-24 12:55:00,24.27,24.27,24.26,24.26,1900.0,23.825,23.825,23.8152,23.8152,1900.0
2012-08-24 13:00:00,24.26,24.27,24.25,24.26,3000.0,23.8152,23.825,23.8054,23.8152,3000.0
2012-08-24 13:05:00,24.27,24.28,24.26,24.28,4700.0,23.825,23.8349,23.8152,23.8349,4700.0
2012-08-24 13:10:00,24.28,24.3,24.28,24.3,3200.0,23.8349,23.8545,23.8349,23.8545,3200.0
2012-08-24 13:15:00,24.29,24.31,24.28,24.29,4000.0,23.8447,23.8643,23.8349,23.8447,4000.0
2012-08-24 13:20:00,24.3,24.3,24.29,24.3,900.0,23.8545,23.8545,23.8447,23.8545,900.0
2012-08-24 13:25:00,24.29,24.3,24.29,24.3,800.0,23.8447,23.8545,23.8447,23.8545,800.0
2012-08-24 13:30:00,24.3,24.33,24.29,24.32,7800.0,23.8545,23.8839,23.8447,23.8741,7800.0
2012-08-24 13:35:00,24.32,24.32,24.31,24.31,1100.0,23.8741,23.8741,23.8643,23.8643,1100.0
2012-08-24 13:40:00,24.31,24.32,24.28,24.28,18200.0,23.8643,23.8741,23.8349,23.8349,18200.0
2012-08-24 13:45:00,24.29,24.3,24.28,24.29,5500.0,23.8447,23.8545,23.8349,23.8447,5500.0
2012-08-24 13:50:00,24.3,24.31,24.28,24.29,9500.0,23.8545,23.8643,23.8349,23.8447,9500.0
2012-08-24 13:55:00,24.28,24.28,24.25,24.26,7900.0,23.8349,23.8349,23.8054,23.8152,7900.0
2012-08-24 14:00:00,24.26,24.27,24.26,24.27,2200.0,23.8152,23.825,23.8152,23.825,2200.0
2012-08-24 14:05:00,24.26,24.27,24.21,24.23,31100.0,23.8152,23.825,23.7661,23.7858,31100.0
2012-08-24 14:10:00,24.23,24.25,24.23,24.25,3200.0,23.7858,23.8054,23.7858,23.8054,3200.0
2012-08-24 14:15:00,24.24,24.24,24.2,24.21,35400.0,23.7956,23.7956,23.7563,23.7661,35400.0
2012-08-24 14:20:00,24.2,24.21,24.18,24.2,35800.0,23.7563,23.7661,23.7367,23.7563,35800.0
2012-08-24 14:25:00,24.2,24.2,24.18,24.19,10200.0,23.7563,23.7563,23.7367,23.7465,10200.0
2012-08-24 14:30:00,24.19,24.19,24.19,24.19,2800.0,23.7465,23.7465,23.7465,23.7465,2800.0
2012-08-24 14:35:00,24.19,24.19,24.14,24.15,12500.0,23.7465,23.7465,23.6974,23.7072,12500.0
2012-08-24 14:40:00,24.16,24.17,24.15,24.17,7200.0,23.7171,23.7269,23.7072,23.7269,7200.0
2012-08-24 14:45:00,24.16,24.17,24.12,24.14,10500.0,23.7171,23.7269,23.6778,23.6974,10500.0
2012-08-24 14:50:00,24.14,24.15,24.12,24.15,8600.0,23.6974,23.7072,23.6778,23.7072,8600.0
2012-08-24 14:55:00,24.14,24.17,24.13,24.15,11100.0,23.6974,23.7269,23.6876,23.7072,11100.0
2012-08-24 15:00:00,24.16,24.17,24.13,24.14,27200.0,23.7171,23.7269,23.6876,23.6974,27200.0
2012-08-24 15:05:00,24.13,24.15,24.13,24.15,14800.0,23.6876,23.7072,23.6876,23.7072,14800.0
2012-08-24 15:10:00,24.15,24.18,24.14,24.18,9600.0,23.7072,23.7367,23.6974,23.7367,9600.0
2012-08-24 15:15:00,24.17,24.2,24.17,24.2,7900.0,23.7269,23.7563,23.7269,23.7563,7900.0
2012-08-24 15:20:00,24.2,24.2,24.17,24.18,30700.0,23.7563,23.7563,23.7269,23.7367,30700.0
2012-08-24 15:25:00,24.18,24.2,24.17,24.2,10200.0,23.7367,23.7563,23.7269,23.7563,10200.0
2012-08-24 15:30:00,24.2,24.2,24.19,24.19,33200.0,23.7563,23.7563,23.7465,23.7465,33200.0
2012-08-24 15:35:00,24.18,24.24,24.18,24.24,50500.0,23.7367,23.7956,23.7367,23.7956,50500.0
2012-08-24 15:40:00,24.23,24.26,24.22,24.24,19200.0,23.7858,23.8152,23.776,23.7956,19200.0
2012-08-24 15:45:00,24.24,24.28,24.23,24.23,28500.0,23.7956,23.8349,23.7858,23.7858,28500.0
2012-08-24 15:50:00,24.24,24.25,24.18,24.2,64100.0,23.7956,23.8054,23.7367,23.7563,64100.0
2012-08-24 15:55:00,24.21,24.21,24.18,24.21,43000.0,23.7661,23.7661,23.7367,23.7661,43000.0
2012-08-27 09:30:00,24.32,24.33,24.25,24.29,10100.0,23.8741,23.8839,23.8054,23.8447,10100.0
2012-08-27 09:35:00,24.28,24.28,24.2,24.24,4500.0,23.8349,23.8349,23.7563,23.7956,4500.0
2012-08-27 09:40:00,24.23,24.23,24.14,24.14,4600.0,23.7858,23.7858,23.6974,23.6974,4600.0
2012-08-27 09:45:00,24.14,24.22,24.11,24.19,13100.0,23.6974,23.776,23.668,23.7465,13100.0
2012-08-27 09:50:00,24.18,24.2,24.11,24.14,7800.0,23.7367,23.7563,23.668,23.6974,7800.0
2012-08-27 09:55:00,24.17,24.18,24.11,24.11,5200.0,23.7269,23.7367,23.668,23.668,5200.0
2012-08-27 10:00:00,24.1,24.16,24.07,24.14,8500.0,23.6582,23.7171,23.6287,23.6974,8500.0
2012-08-27 10:05:00,24.14,24.14,24.1,24.14,7700.0,23.6974,23.6974,23.6582,23.6974,7700.0
2012-08-27 10:10:00,24.15,24.16,24.06,24.09,21600.0,23.7072,23.7171,23.6189,23.6483,21600.0
2012-08-27 10:15:00,24.1,24.16,24.1,24.16,4100.0,23.6582,23.7171,23.6582,23.7171,4100.0
2012-08-27 10:20:00,24.15,24.17,24.12,24.15,17300.0,23.7072,23.7269,23.6778,23.7072,17300.0
2012-08-27 10:25:00,24.15,24.19,24.12,24.19,12500.0,23.7072,23.7465,23.6778,23.7465,12500.0
2012-08-27 10:30:00,24.19,24.2,24.16,24.2,6300.0,23.7465,23.7563,23.7171,23.7563,6300.0
2012-08-27 10:35:00,24.2,24.22,24.18,24.19,9600.0,23.7563,23.776,23.7367,23.7465,9600.0
2012-08-27 10:40:00,24.18,24.19,24.18,24.19,6200.0,23.7367,23.7465,23.7367,23.7465,6200.0
2012-08-27 10:45:00,24.19,24.2,24.17,24.18,17800.0,23.7465,23.7563,23.7269,23.7367,17800.0
2012-08-27 10:50:00,24.18,24.19,24.16,24.18,4900.0,23.7367,23.7465,23.7171,23.7367,4900.0
2012-08-27 10:55:00,24.16,24.2,24.14,24.18,13300.0,23.7171,23.7563,23.6974,23.7367,13300.0
2012-08-27 11:00:00,24.19,24.19,24.18,24.18,1700.0,23.7465,23.7465,23.7367,23.7367,1700.0
2012-08-27 11:05:00,24.19,24.23,24.19,24.23,13300.0,23.7465,23.7858,23.7465,23.7858,13300.0
2012-08-27 11:10:00,24.24,24.24,24.2,24.2,8700.0,23.7956,23.7956,23.7563,23.7563,8700.0
2012-08-27 11:15:00,24.2,24.25,24.19,24.25,22500.0,23.7563,23.8054,23.7465,23.8054,22500.0
2012-08-27 11:20:00,24.24,24.24,24.19,24.2,12000.0,23.7956,23.7956,23.7465,23.7563,12000.0
2012-08-27 11:25:00,24.21,24.22,24.2,24.22,6100.0,23.7661,23.776,23.7563,23.776,6100.0
2012-08-27 11:30:00,24.23,24.24,24.21,24.21,5800.0,23.7858,23.7956,23.7661,23.7661,5800.0
2012-08-27 11:35:00,24.22,24.24,24.21,24.24,5900.0,23.776,23.7956,23.7661,23.7956,5900.0
2012-08-27 11:40:00,24.23,24.23,24.22,24.23,700.0,23.7858,23.7858,23.776,23.7858,700.0
2012-08-27 11:45:00,24.23,24.23,24.16,24.19,11400.0,23.7858,23.7858,23.7171,23.7465,11400.0
2012-08-27 11:50:00,24.19,24.19,24.17,24.19,4400.0,23.7465,23.7465,23.7269,23.7465,4400.0
2012-08-27 11:55:00,24.19,24.19,24.17,24.18,5200.0,23.7465,23.7465,23.7269,23.7367,5200.0
2012-08-27 12:00:00,24.18,24.2,24.18,24.2,3100.0,23.7367,23.7563,23.7367,23.7563,3100.0
2012-08-27 12:05:00,24.2,24.2,24.19,24.2,2400.0,23.7563,23.7563,23.7465,23.7563,2400.0
2012-08-27 12:10:00,24.21,24.23,24.21,24.22,4300.0,23.7661,23.7858,23.7661,23.776,4300.0
2012-08-27 12:15:00,24.23,24.24,24.22,24.22,6700.0,23.7858,23.7956,23.776,23.776,6700.0
2012-08-27 12:20:00,24.22,24.22,24.18,24.18,2300.0,23.776,23.776,23.7367,23.7367,2300.0
2012-08-27 12:25:00,24.18,24.2,24.16,24.2,5200.0,23.7367,23.7563,23.7171,23.7563,5200.0
2012-08-27 12:30:00,24.2,24.21,24.17,24.18,61300.0,23.7563,23.7661,23.7269,23.7367,61300.0
2012-08-27 12:35:00,24.18,24.2,24.14,24.2,18000.0,23.7367,23.7563,23.6974,23.7563,18000.0
2012-08-27 12:40:00,24.21,24.21,24.2,24.21,2900.0,23.7661,23.7661,23.7563,23.7661,2900.0
2012-08-27 12:45:00,24.21,24.22,24.21,24.21,5200.0,23.7661,23.776,23.7661,23.7661,5200.0
2012-08-27 12:50:00,24.21,24.23,24.21,24.23,4200.0,23.7661,23.7858,23.7661,23.7858,4200.0
2012-08-27 12:55:00,24.23,24.24,24.21,24.21,16900.0,23.7858,23.7956,23.7661,23.7661,16900.0
2012-08-27 13:00:00,24.2,24.2,24.19,24.2,4100.0,23.7563,23.7563,23.7465,23.7563,4100.0
2012-08-27 13:05:00,24.19,24.2,24.18,24.2,3700.0,23.7465,23.7563,23.7367,23.7563,3700.0
2012-08-27 13:10:00,24.2,24.22,24.2,24.21,8800.0,23.7563,23.776,23.7563,23.7661,8800.0
2012-08-27 13:15:00,24.23,24.23,24.2,24.2,13300.0,23.7858,23.7858,23.7563,23.7563,13300.0
2012-08-27 13:20:00,24.21,24.23,24.2,24.22,11400.0,23.7661,23.7858,23.7563,23.776,11400.0
2012-08-27 13:25:00,24.21,24.23,24.2,24.21,10400.0,23.7661,23.7858,23.7563,23.7661,10400.0
2012-08-27 13:30:00,24.2,24.21,24.2,24.2,3000.0,23.7563,23.7661,23.7563,23.7563,3000.0
2012-08-27 13:35:00,24.2,24.2,24.17,24.17,6100.0,23.7563,23.7563,23.7269,23.7269,6100.0
2012-08-27 13:40:00,24.16,24.18,24.14,24.18,12500.0,23.7171,23.7367,23.6974,23.7367,12500.0
2012-08-27 13:45:00,24.18,24.2,24.18,24.19,4800.0,23.7367,23.7563,23.7367,23.7465,4800.0
2012-08-27 13:50:00,24.19,24.21,24.17,24.21,5800.0,23.7465,23.7661,23.7269,23.7661,5800.0
2012-08-27 13:55:00,24.21,24.21,24.19,24.2,3500.0,23.7661,23.7661,23.7465,23.7563,3500.0
2012-08-27 14:00:00,24.2,24.22,24.19,24.2,3700.0,23.7563,23.776,23.7465,23.7563,3700.0
2012-08-27 14:05:00,24.21,24.21,24.2,24.2,3000.0,23.7661,23.7661,23.7563,23.7563,3000.0
2012-08-27 14:10:00,24.21,24.21,24.2,24.2,1300.0,23.7661,23.7661,23.7563,23.7563,1300.0
2012-08-27 14:15:00,24.21,24.21,24.18,24.2,7100.0,23.7661,23.7661,23.7367,23.7563,7100.0
2012-08-27 14:20:00,24.21,24.22,24.2,24.22,3400.0,23.7661,23.776,23.7563,23.776,3400.0
2012-08-27 14:25:00,24.22,24.22,24.21,24.21,3600.0,23.776,23.776,23.7661,23.7661,3600.0
2012-08-27 14:30:00,24.22,24.22,24.21,24.22,7600.0,23.776,23.776,23.7661,23.776,7600.0
2012-08-27 14:35:00,24.23,24.24,24.21,24.24,7500.0,23.7858,23.7956,23.7661,23.7956,7500.0
2012-08-27 14:40:00,24.25,24.26,24.22,24.23,6100.0,23.8054,23.8152,23.776,23.7858,6100.0
2012-08-27 14:45:00,24.22,24.22,24.19,24.2,6500.0,23.776,23.776,23.7465,23.7563,6500.0
2012-08-27 14:50:00,24.2,24.2,24.19,24.19,6500.0,23.7563,23.7563,23.7465,23.7465,6500.0
2012-08-27 14:55:00,24.18,24.21,24.17,24.17,14900.0,23.7367,23.7661,23.7269,23.7269,14900.0
2012-08-27 15:00:00,24.18,24.18,24.16,24.17,6900.0,23.7367,23.7367,23.7171,23.7269,6900.0
2012-08-27 15:05:00,24.16,24.17,24.14,24.15,8600.0,23.7171,23.7269,23.6974,23.7072,8600.0
2012-08-27 15:10:00,24.15,24.15,24.13,24.14,6000.0,23.7072,23.7072,23.6876,23.6974,6000.0
2012-08-27 15:15:00,24.15,24.15,24.14,24.14,5100.0,23.7072,23.7072,23.6974,23.6974,5100.0
2012-08-27 15:20:00,24.14,24.17,24.12,24.17,11300.0,23.6974,23.7269,23.6778,23.7269,11300.0
2012-08-27 15:25:00,24.17,24.18,24.16,24.16,11800.0,23.7269,23.7367,23.7171,23.7171,11800.0
2012-08-27 15:30:00,24.15,24.17,24.14,24.14,16100.0,23.7072,23.7269,23.6974,23.6974,16100.0
2012-08-27 15:35:00,24.14,24.17,24.13,24.14,26600.0,23.6974,23.7269,23.6876,23.6974,26600.0
2012-08-27 15:40:00,24.14,24.15,24.13,24.14,16700.0,23.6974,23.7072,23.6876,23.6974,16700.0
2012-08-27 15:45:00,24.14,24.16,24.13,24.14,23100.0,23.6974,23.7171,23.6876,23.6974,23100.0
2012-08-27 15:50:00,24.14,24.14,24.11,24.14,72200.0,23.6974,23.6974,23.668,23.6974,72200.0
2012-08-27 15:55:00,24.13,24.14,24.1,24.13,36400.0,23.6876,23.6974,23.6582,23.6876,36400.0
2012-08-28 09:30:00,24.17,24.6,24.11,24.33,47500.0,23.7269,24.149,23.668,23.8839,47500.0
2012-08-28 09:35:00,24.32,24.4,24.32,24.36,34800.0,23.8741,23.9527,23.8741,23.9134,34800.0
2012-08-28 09:40:00,24.37,24.47,24.37,24.41,43500.0,23.9232,24.0214,23.9232,23.9625,43500.0
2012-08-28 09:45:00,24.4,24.55,24.38,24.53,42900.0,23.9527,24.0999,23.933,24.0803,42900.0
2012-08-28 09:50:00,24.54,24.6,24.4,24.41,52200.0,24.0901,24.149,23.9527,23.9625,52200.0
2012-08-28 09:55:00,24.42,24.42,24.28,24.29,24000.0,23.9723,23.9723,23.8349,23.8447,24000.0
2012-08-28 10:00:00,24.28,24.29,24.23,24.28,25300.0,23.8349,23.8447,23.7858,23.8349,25300.0
2012-08-28 10:05:00,24.27,24.31,24.2,24.2,24600.0,23.825,23.8643,23.7563,23.7563,24600.0
2012-08-28 10:10:00,24.21,24.21,24.12,24.15,52400.0,23.7661,23.7661,23.6778,23.7072,52400.0
2012-08-28 10:15:00,24.16,24.18,24.14,24.16,7000.0,23.7171,23.7367,23.6974,23.7171,7000.0
2012-08-28 10:20:00,24.17,24.35,24.17,24.33,26800.0,23.7269,23.9036,23.7269,23.8839,26800.0
2012-08-28 10:25:00,24.33,24.34,24.32,24.33,6400.0,23.8839,23.8938,23.8741,23.8839,6400.0
2012-08-28 10:30:00,24.33,24.39,24.33,24.34,24200.0,23.8839,23.9428,23.8839,23.8938,24200.0
2012-08-28 10:35:00,24.36,24.43,24.34,24.41,26400.0,23.9134,23.9821,23.8938,23.9625,26400.0
2012-08-28 10:40:00,24.4,24.4,24.33,24.33,10800.0,23.9527,23.9527,23.8839,23.8839,10800.0
2012-08-28 10:45:00,24.33,24.36,24.33,24.33,20700.0,23.8839,23.9134,23.8839,23.8839,20700.0
2012-08-28 10:50:00,24.34,24.37,24.33,24.34,16600.0,23.8938,23.9232,23.8839,23.8938,16600.0
2012-08-28 10:55:00,24.34,24.34,24.26,24.28,12500.0,23.8938,23.8938,23.8152,23.8349,12500.0
2012-08-28 11:00:00,24.28,24.3,24.27,24.3,4500.0,23.8349,23.8545,23.825,23.8545,4500.0
2012-08-28 11:05:00,24.31,24.34,24.29,24.34,5000.0,23.8643,23.8938,23.8447,23.8938,5000.0
2012-08-28 11:10:00,24.33,24.33,24.26,24.27,4700.0,23.8839,23.8839,23.8152,23.825,4700.0
2012-08-28 11:15:00,24.26,24.29,24.25,24.29,5800.0,23.8152,23.8447,23.8054,23.8447,5800.0
2012-08-28 11:20:00,24.28,24.28,24.25,24.27,4000.0,23.8349,23.8349,23.8054,23.825,4000.0
2012-08-28 11:25:00,24.27,24.27,24.23,24.25,6000.0,23.825,23.825,23.7858,23.8054,6000.0
2012-08-28 11:30:00,24.25,24.26,24.22,24.24,6200.0,23.8054,23.8152,23.776,23.7956,6200.0
2012-08-28 11:35:00,24.25,24.28,24.25,24.26,7400.0,23.8054,23.8349,23.8054,23.8152,7400.0
2012-08-28 11:40:00,24.26,24.26,24.22,24.23,3900.0,23.8152,23.8152,23.776,23.7858,3900.0
2012-08-28 11:45:00,24.22,24.27,24.22,24.26,6200.0,23.776,23.825,23.776,23.8152,6200.0
2012-08-28 11:50:00,24.26,24.28,24.25,24.27,4400.0,23.8152,23.8349,23.8054,23.825,4400.0
2012-08-28 11:55:00,24.26,24.3,24.25,24.3,5600.0,23.8152,23.8545,23.8054,23.8545,5600.0
2012-08-28 12:00:00,24.3,24.32,24.3,24.31,5100.0,23.8545,23.8741,23.8545,23.8643,5100.0
2012-08-28 12:05:00,24.32,24.35,24.32,24.35,14500.0,23.8741,23.9036,23.8741,23.9036,14500.0
2012-08-28 12:10:00,24.34,24.35,24.33,24.33,13000.0,23.8938,23.9036,23.8839,23.8839,13000.0
2012-08-28 12:15:00,24.34,24.35,24.32,24.33,10800.0,23.8938,23.9036,23.8741,23.8839,10800.0
2012-08-28 12:20:00,24.32,24.35,24.31,24.34,11300.0,23.8741,23.9036,23.8643,23.8938,11300.0
2012-08-28 12:25:00,24.33,24.35,24.33,24.34,5600.0,23.8839,23.9036,23.8839,23.8938,5600.0
2012-08-28 12:30:00,24.34,24.35,24.34,24.35,7300.0,23.8938,23.9036,23.8938,23.9036,7300.0
2012-08-28 12:35:00,24.34,24.37,24.32,24.32,24900.0,23.8938,23.9232,23.8741,23.8741,24900.0
2012-08-28 12:40:00,24.33,24.33,24.32,24.32,8200.0,23.8839,23.8839,23.8741,23.8741,8200.0
2012-08-28 12:45:00,24.33,24.38,24.33,24.35,19700.0,23.8839,23.933,23.8839,23.9036,19700.0
2012-08-28 12:50:00,24.35,24.36,24.32,24.32,7800.0,23.9036,23.9134,23.8741,23.8741,7800.0
2012-08-28 12:55:00,24.32,24.36,24.32,24.36,8900.0,23.8741,23.9134,23.8741,23.9134,8900.0
2012-08-28 13:00:00,24.37,24.38,24.33,24.33,14900.0,23.9232,23.933,23.8839,23.8839,14900.0
2012-08-28 13:05:00,24.33,24.37,24.33,24.36,17500.0,23.8839,23.9232,23.8839,23.9134,17500.0
2012-08-28 13:10:00,24.36,24.37,24.35,24.37,7100.0,23.9134,23.9232,23.9036,23.9232,7100.0
2012-08-28 13:15:00,24.37,24.38,24.36,24.37,8800.0,23.9232,23.933,23.9134,23.9232,8800.0
2012-08-28 13:20:00,24.37,24.38,24.36,24.38,5500.0,23.9232,23.933,23.9134,23.933,5500.0
2012-08-28 13:25:00,24.38,24.38,24.34,24.34,12400.0,23.933,23.933,23.8938,23.8938,12400.0
2012-08-28 13:30:00,24.34,24.35,24.33,24.34,11800.0,23.8938,23.9036,23.8839,23.8938,11800.0
2012-08-28 13:35:00,24.35,24.36,24.34,24.34,8900.0,23.9036,23.9134,23.8938,23.8938,8900.0
2012-08-28 13:40:00,24.35,24.35,24.33,24.34,6000.0,23.9036,23.9036,23.8839,23.8938,6000.0
2012-08-28 13:45:00,24.33,24.34,24.32,24.33,6200.0,23.8839,23.8938,23.8741,23.8839,6200.0
2012-08-28 13:50:00,24.32,24.32,24.3,24.31,8800.0,23.8741,23.8741,23.8545,23.8643,8800.0
2012-08-28 13:55:00,24.32,24.33,24.29,24.29,13100.0,23.8741,23.8839,23.8447,23.8447,13100.0
2012-08-28 14:00:00,24.29,24.31,24.27,24.3,23700.0,23.8447,23.8643,23.825,23.8545,23700.0
2012-08-28 14:05:00,24.3,24.31,24.29,24.29,1800.0,23.8545,23.8643,23.8447,23.8447,1800.0
2012-08-28 14:10:00,24.29,24.31,24.28,24.29,16500.0,23.8447,23.8643,23.8349,23.8447,16500.0
2012-08-28 14:15:00,24.28,24.3,24.27,24.29,8500.0,23.8349,23.8545,23.825,23.8447,8500.0
2012-08-28 14:20:00,24.3,24.3,24.25,24.25,13500.0,23.8545,23.8545,23.8054,23.8054,13500.0
2012-08-28 14:25:00,24.25,24.25,24.22,24.23,22900.0,23.8054,23.8054,23.776,23.7858,22900.0
2012-08-28 14:30:00,24.24,24.24,24.23,24.24,5200.0,23.7956,23.7956,23.7858,23.7956,5200.0
2012-08-28 14:35:00,24.24,24.24,24.19,24.19,11300.0,23.7956,23.7956,23.7465,23.7465,11300.0
2012-08-28 14:40:00,24.19,24.2,24.19,24.19,2800.0,23.7465,23.7563,23.7465,23.7465,2800.0
2012-08-28 14:45:00,24.2,24.2,24.18,24.19,11600.0,23.7563,23.7563,23.7367,23.7465,11600.0
2012-08-28 14:50:00,24.2,24.23,24.19,24.23,17100.0,23.7563,23.7858,23.7465,23.7858,17100.0
2012-08-28 14:55:00,24.22,24.24,24.21,24.24,3300.0,23.776,23.7956,23.7661,23.7956,3300.0
2012-08-28 15:00:00,24.24,24.26,24.24,24.26,4300.0,23.7956,23.8152,23.7956,23.8152,4300.0
2012-08-28 15:05:00,24.25,24.26,24.23,24.25,14800.0,23.8054,23.8152,23.7858,23.8054,14800.0
2012-08-28 15:10:00,24.24,24.25,24.23,24.25,7000.0,23.7956,23.8054,23.7858,23.8054,7000.0
2012-08-28 15:15:00,24.25,24.29,24.23,24.23,20800.0,23.8054,23.8447,23.7858,23.7858,20800.0
2012-08-28 15:20:00,24.24,24.25,24.21,24.23,16100.0,23.7956,23.8054,23.7661,23.7858,16100.0
2012-08-28 15:25:00,24.23,24.24,24.2,24.22,27500.0,23.7858,23.7956,23.7563,23.776,27500.0
2012-08-28 15:30:00,24.23,24.24,24.21,24.23,19200.0,23.7858,23.7956,23.7661,23.7858,19200.0
2012-08-28 15:35:00,24.23,24.26,24.23,24.25,34300.0,23.7858,23.8152,23.7858,23.8054,34300.0
2012-08-28 15:40:00,24.25,24.26,24.23,24.23,9300.0,23.8054,23.8152,23.7858,23.7858,9300.0
2012-08-28 15:45:00,24.24,24.26,24.23,24.23,17700.0,23.7956,23.8152,23.7858,23.7858,17700.0
2012-08-28 15:50:00,24.23,24.24,24.21,24.22,16900.0,23.7858,23.7956,23.7661,23.776,16900.0
2012-08-28 15:55:00,24.22,24.23,24.2,24.21,47900.0,23.776,23.7858,23.7563,23.7661,47900.0
2012-08-29 09:30:00,24.24,24.37,24.15,24.32,46800.0,23.7956,23.9232,23.7072,23.8741,46800.0
2012-08-29 09:35:00,24.31,24.33,24.21,24.21,18100.0,23.8643,23.8839,23.7661,23.7661,18100.0
2012-08-29 09:40:00,24.21,24.21,24.14,24.15,10600.0,23.7661,23.7661,23.6974,23.7072,10600.0
2012-08-29 09:45:00,24.17,24.17,24.1,24.1,11900.0,23.7269,23.7269,23.6582,23.6582,11900.0
2012-08-29 09:50:00,24.11,24.18,24.11,24.12,24200.0,23.668,23.7367,23.668,23.6778,24200.0
2012-08-29 09:55:00,24.11,24.12,24.07,24.07,16700.0,23.668,23.6778,23.6287,23.6287,16700.0
2012-08-29 10:00:00,24.07,24.11,24.06,24.09,18900.0,23.6287,23.668,23.6189,23.6483,18900.0
2012-08-29 10:05:00,24.09,24.13,24.06,24.09,44000.0,23.6483,23.6876,23.6189,23.6483,44000.0
2012-08-29 10:10:00,24.1,24.14,24.09,24.12,12800.0,23.6582,23.6974,23.6483,23.6778,12800.0
2012-08-29 10:15:00,24.11,24.17,24.11,24.12,22900.0,23.668,23.7269,23.668,23.6778,22900.0
2012-08-29 10:20:00,24.12,24.14,24.11,24.12,8800.0,23.6778,23.6974,23.668,23.6778,8800.0
2012-08-29 10:25:00,24.11,24.12,24.1,24.11,9400.0,23.668,23.6778,23.6582,23.668,9400.0
2012-08-29 10:30:00,24.12,24.12,24.06,24.06,13300.0,23.6778,23.6778,23.6189,23.6189,13300.0
2012-08-29 10:35:00,24.06,24.08,24.03,24.03,13400.0,23.6189,23.6385,23.5894,23.5894,13400.0
2012-08-29 10:40:00,24.04,24.04,24.0,24.01,17800.0,23.5993,23.5993,23.56,23.5698,17800.0
2012-08-29 10:45:00,24.02,24.02,23.99,23.99,9900.0,23.5796,23.5796,23.5502,23.5502,9900.0
2012-08-29 10:50:00,23.99,23.99,23.93,23.93,15800.0,23.5502,23.5502,23.4913,23.4913,15800.0
2012-08-29 10:55:00,23.93,23.95,23.91,23.95,8200.0,23.4913,23.5109,23.4716,23.5109,8200.0
2012-08-29 11:00:00,23.95,23.97,23.94,23.95,5300.0,23.5109,23.5305,23.5011,23.5109,5300.0
2012-08-29 11:05:00,23.95,23.96,23.94,23.96,3200.0,23.5109,23.5207,23.5011,23.5207,3200.0
2012-08-29 11:10:00,23.95,23.98,23.95,23.95,11700.0,23.5109,23.5404,23.5109,23.5109,11700.0
2012-08-29 11:15:00,23.96,23.96,23.92,23.92,22600.0,23.5207,23.5207,23.4815,23.4815,22600.0
2012-08-29 11:20:00,23.92,23.96,23.86,23.88,39200.0,23.4815,23.5207,23.4226,23.4422,39200.0
2012-08-29 11:25:00,23.87,23.89,23.85,23.86,21300.0,23.4324,23.452,23.4127,23.4226,21300.0
2012-08-29 11:30:00,23.87,23.92,23.87,23.89,11000.0,23.4324,23.4815,23.4324,23.452,11000.0
2012-08-29 11:35:00,23.89,23.94,23.89,23.92,12200.0,23.452,23.5011,23.452,23.4815,12200.0
2012-08-29 11:40:00,23.93,23.95,23.93,23.93,6500.0,23.4913,23.5109,23.4913,23.4913,6500.0
2012-08-29 11:45:00,23.93,23.95,23.91,23.91,8200.0,23.4913,23.5109,23.4716,23.4716,8200.0
2012-08-29 11:50:00,23.91,23.93,23.9,23.9,19900.0,23.4716,23.4913,23.4618,23.4618,19900.0
2012-08-29 11:55:00,23.91,23.91,23.88,23.88,5900.0,23.4716,23.4716,23.4422,23.4422,5900.0
2012-08-29 12:00:00,23.88,23.91,23.88,23.91,13100.0,23.4422,23.4716,23.4422,23.4716,13100.0
2012-08-29 12:05:00,23.92,23.92,23.91,23.91,3200.0,23.4815,23.4815,23.4716,23.4716,3200.0
2012-08-29 12:10:00,23.91,23.94,23.91,23.92,22000.0,23.4716,23.5011,23.4716,23.4815,22000.0
2012-08-29 12:15:00,23.92,23.93,23.9,23.91,13300.0,23.4815,23.4913,23.4618,23.4716,13300.0
2012-08-29 12:20:00,23.92,23.94,23.9,23.94,19000.0,23.4815,23.5011,23.4618,23.5011,19000.0
2012-08-29 12:25:00,23.94,23.97,23.94,23.97,5000.0,23.5011,23.5305,23.5011,23.5305,5000.0
2012-08-29 12:30:00,23.97,23.98,23.96,23.98,11000.0,23.5305,23.5404,23.5207,23.5404,11000.0
2012-08-29 12:35:00,23.99,24.0,23.98,24.0,16900.0,23.5502,23.56,23.5404,23.56,16900.0
2012-08-29 12:40:00,24.0,24.0,23.98,23.99,9600.0,23.56,23.56,23.5404,23.5502,9600.0
2012-08-29 12:45:00,23.99,24.01,23.94,23.94,23100.0,23.5502,23.5698,23.5011,23.5011,23100.0
2012-08-29 12:50:00,23.95,23.95,23.91,23.91,8900.0,23.5109,23.5109,23.4716,23.4716,8900.0
2012-08-29 12:55:00,23.91,23.91,23.89,23.89,5200.0,23.4716,23.4716,23.452,23.452,5200.0
2012-08-29 13:00:00,23.9,23.92,23.89,23.91,11200.0,23.4618,23.4815,23.452,23.4716,11200.0
2012-08-29 13:05:00,23.92,23.92,23.91,23.91,6400.0,23.4815,23.4815,23.4716,23.4716,6400.0
2012-08-29 13:10:00,23.92,23.94,23.91,23.93,24300.0,23.4815,23.5011,23.4716,23.4913,24300.0
2012-08-29 13:15:00,23.94,23.95,23.94,23.94,4600.0,23.5011,23.5109,23.5011,23.5011,4600.0
2012-08-29 13:20:00,23.94,23.97,23.93,23.96,11300.0,23.5011,23.5305,23.4913,23.5207,11300.0
2012-08-29 13:25:00,23.97,23.97,23.91,23.92,19600.0,23.5305,23.5305,23.4716,23.4815,19600.0
2012-08-29 13:30:00,23.92,23.95,23.92,23.95,10300.0,23.4815,23.5109,23.4815,23.5109,10300.0
2012-08-29 13:35:00,23.95,23.96,23.94,23.96,7000.0,23.5109,23.5207,23.5011,23.5207,7000.0
2012-08-29 13:40:00,23.96,23.99,23.96,23.99,14400.0,23.5207,23.5502,23.5207,23.5502,14400.0
2012-08-29 13:45:00,23.99,24.0,23.98,23.98,6100.0,23.5502,23.56,23.5404,23.5404,6100.0
2012-08-29 13:50:00,23.98,23.99,23.97,23.97,4800.0,23.5404,23.5502,23.5305,23.5305,4800.0
2012-08-29 13:55:00,23.98,24.0,23.97,24.0,9800.0,23.5404,23.56,23.5305,23.56,9800.0
2012-08-29 14:00:00,24.0,24.0,23.99,23.99,4300.0,23.56,23.56,23.5502,23.5502,4300.0
2012-08-29 14:05:00,24.0,24.0,23.99,24.0,5000.0,23.56,23.56,23.5502,23.56,5000.0
2012-08-29 14:10:00,24.0,24.0,23.99,24.0,18600.0,23.56,23.56,23.5502,23.56,18600.0
2012-08-29 14:15:00,24.01,24.01,24.0,24.0,3700.0,23.5698,23.5698,23.56,23.56,3700.0
2012-08-29 14:20:00,24.0,24.0,23.99,23.99,7000.0,23.56,23.56,23.5502,23.5502,7000.0
2012-08-29 14:25:00,24.0,24.0,23.99,24.0,1900.0,23.56,23.56,23.5502,23.56,1900.0
2012-08-29 14:30:00,24.0,24.0,23.96,23.97,12500.0,23.56,23.56,23.5207,23.5305,12500.0
2012-08-29 14:35:00,23.97,23.98,23.96,23.97,6400.0,23.5305,23.5404,23.5207,23.5305,6400.0
2012-08-29 14:40:00,23.98,23.99,23.98,23.98,5200.0,23.5404,23.5502,23.5404,23.5404,5200.0
2012-08-29 14:45:00,23.99,24.0,23.95,23.95,13900.0,23.5502,23.56,23.5109,23.5109,13900.0
2012-08-29 14:50:00,23.95,23.95,23.93,23.94,15800.0,23.5109,23.5109,23.4913,23.5011,15800.0
2012-08-29 14:55:00,23.94,23.95,23.94,23.95,6200.0,23.5011,23.5109,23.5011,23.5109,6200.0
2012-08-29 15:00:00,23.95,23.95,23.91,23.91,16600.0,23.5109,23.5109,23.4716,23.4716,16600.0
2012-08-29 15:05:00,23.91,23.91,23.88,23.88,20500.0,23.4716,23.4716,23.4422,23.4422,20500.0
2012-08-29 15:10:00,23.88,23.89,23.86,23.87,22800.0,23.4422,23.452,23.4226,23.4324,22800.0
2012-08-29 15:15:00,23.87,23.87,23.83,23.83,19600.0,23.4324,23.4324,23.3931,23.3931,19600.0
2012-08-29 15:20:00,23.84,23.88,23.83,23.87,17400.0,23.4029,23.4422,23.3931,23.4324,17400.0
2012-08-29 15:25:00,23.86,23.91,23.86,23.91,7600.0,23.4226,23.4716,23.4226,23.4716,7600.0
2012-08-29 15:30:00,23.91,23.91,23.89,23.9,14100.0,23.4716,23.4716,23.452,23.4618,14100.0
2012-08-29 15:35:00,23.89,23.9,23.89,23.9,7200.0,23.452,23.4618,23.452,23.4618,7200.0
2012-08-29 15:40:00,23.9,23.92,23.89,23.92,44700.0,23.4618,23.4815,23.452,23.4815,44700.0
2012-08-29 15:45:00,23.91,23.91,23.89,23.89,19700.0,23.4716,23.4716,23.452,23.452,19700.0
2012-08-29 15:50:00,23.9,23.91,23.89,23.91,27800.0,23.4618,23.4716,23.452,23.4716,27800.0
2012-08-29 15:55:00,23.91,23.91,23.89,23.91,88300.0,23.4716,23.4716,23.452,23.4716,88300.0
2012-08-30 09:30:00,23.77,23.82,23.75,23.76,10400.0,23.3342,23.3833,23.3146,23.3244,10400.0
2012-08-30 09:35:00,23.79,23.79,23.73,23.74,5800.0,23.3538,23.3538,23.2949,23.3048,5800.0
2012-08-30 09:40:00,23.74,23.8,23.74,23.77,6800.0,23.3048,23.3637,23.3048,23.3342,6800.0
2012-08-30 09:45:00,23.78,23.83,23.77,23.77,6800.0,23.344,23.3931,23.3342,23.3342,6800.0
2012-08-30 09:50:00,23.75,23.8,23.71,23.78,24000.0,23.3146,23.3637,23.2753,23.344,24000.0
2012-08-30 09:55:00,23.78,23.79,23.71,23.71,5500.0,23.344,23.3538,23.2753,23.2753,5500.0
2012-08-30 10:00:00,23.71,23.74,23.68,23.73,20000.0,23.2753,23.3048,23.2459,23.2949,20000.0
2012-08-30 10:05:00,23.74,23.74,23.68,23.68,5400.0,23.3048,23.3048,23.2459,23.2459,5400.0
2012-08-30 10:10:00,23.68,23.71,23.67,23.69,12300.0,23.2459,23.2753,23.236,23.2557,12300.0
2012-08-30 10:15:00,23.69,23.69,23.66,23.66,3300.0,23.2557,23.2557,23.2262,23.2262,3300.0
2012-08-30 10:20:00,23.67,23.67,23.64,23.65,2300.0,23.236,23.236,23.2066,23.2164,2300.0
2012-08-30 10:25:00,23.65,23.65,23.64,23.65,5000.0,23.2164,23.2164,23.2066,23.2164,5000.0
2012-08-30 10:30:00,23.65,23.67,23.61,23.64,13100.0,23.2164,23.236,23.1771,23.2066,13100.0
2012-08-30 10:35:00,23.65,23.65,23.59,23.59,3400.0,23.2164,23.2164,23.1575,23.1575,3400.0
2012-08-30 10:40:00,23.6,23.61,23.59,23.61,11000.0,23.1673,23.1771,23.1575,23.1771,11000.0
2012-08-30 10:45:00,23.61,23.64,23.6,23.62,10200.0,23.1771,23.2066,23.1673,23.187,10200.0
2012-08-30 10:50:00,23.62,23.62,23.56,23.57,11000.0,23.187,23.187,23.1281,23.1379,11000.0
2012-08-30 10:55:00,23.57,23.6,23.57,23.59,9200.0,23.1379,23.1673,23.1379,23.1575,9200.0
2012-08-30 11:00:00,23.59,23.62,23.59,23.62,3400.0,23.1575,23.187,23.1575,23.187,3400.0
2012-08-30 11:05:00,23.62,23.63,23.62,23.62,2000.0,23.187,23.1968,23.187,23.187,2000.0
2012-08-30 11:10:00,23.63,23.65,23.62,23.62,11600.0,23.1968,23.2164,23.187,23.187,11600.0
2012-08-30 11:15:00,23.61,23.65,23.61,23.65,8700.0,23.1771,23.2164,23.1771,23.2164,8700.0
2012-08-30 11:20:00,23.65,23.68,23.64,23.65,29300.0,23.2164,23.2459,23.2066,23.2164,29300.0
2012-08-30 11:25:00,23.66,23.67,23.65,23.66,5000.0,23.2262,23.236,23.2164,23.2262,5000.0
2012-08-30 11:30:00,23.67,23.67,23.64,23.64,1900.0,23.236,23.236,23.2066,23.2066,1900.0
2012-08-30 11:35:00,23.63,23.66,23.63,23.66,2100.0,23.1968,23.2262,23.1968,23.2262,2100.0
2012-08-30 11:40:00,23.66,23.68,23.65,23.66,2400.0,23.2262,23.2459,23.2164,23.2262,2400.0
2012-08-30 11:45:00,23.66,23.66,23.64,23.65,1500.0,23.2262,23.2262,23.2066,23.2164,1500.0
2012-08-30 11:50:00,23.65,23.66,23.65,23.66,3300.0,23.2164,23.2262,23.2164,23.2262,3300.0
2012-08-30 11:55:00,23.67,23.67,23.63,23.63,6200.0,23.236,23.236,23.1968,23.1968,6200.0
2012-08-30 12:00:00,23.63,23.63,23.63,23.63,3300.0,23.1968,23.1968,23.1968,23.1968,3300.0
2012-08-30 12:05:00,23.64,23.64,23.63,23.64,2200.0,23.2066,23.2066,23.1968,23.2066,2200.0
2012-08-30 12:10:00,23.63,23.65,23.63,23.64,2900.0,23.1968,23.2164,23.1968,23.2066,2900.0
2012-08-30 12:15:00,23.64,23.64,23.63,23.63,600.0,23.2066,23.2066,23.1968,23.1968,600.0
2012-08-30 12:20:00,23.64,23.65,23.64,23.64,1000.0,23.2066,23.2164,23.2066,23.2066,1000.0
2012-08-30 12:25:00,23.64,23.64,23.61,23.62,5700.0,23.2066,23.2066,23.1771,23.187,5700.0
2012-08-30 12:30:00,23.62,23.66,23.62,23.65,2300.0,23.187,23.2262,23.187,23.2164,2300.0
2012-08-30 12:35:00,23.65,23.66,23.64,23.64,2000.0,23.2164,23.2262,23.2066,23.2066,2000.0
2012-08-30 12:40:00,23.64,23.65,23.64,23.65,3800.0,23.2066,23.2164,23.2066,23.2164,3800.0
2012-08-30 12:45:00,23.65,23.66,23.64,23.64,2400.0,23.2164,23.2262,23.2066,23.2066,2400.0
2012-08-30 12:50:00,23.65,23.65,23.64,23.65,1900.0,23.2164,23.2164,23.2066,23.2164,1900.0
2012-08-30 12:55:00,23.64,23.68,23.64,23.67,3000.0,23.2066,23.2459,23.2066,23.236,3000.0
2012-08-30 13:00:00,23.68,23.69,23.66,23.68,4900.0,23.2459,23.2557,23.2262,23.2459,4900.0
2012-08-30 13:05:00,23.69,23.7,23.68,23.7,3400.0,23.2557,23.2655,23.2459,23.2655,3400.0
2012-08-30 13:10:00,23.69,23.7,23.68,23.7,3200.0,23.2557,23.2655,23.2459,23.2655,3200.0
2012-08-30 13:15:00,23.69,23.69,23.66,23.67,7000.0,23.2557,23.2557,23.2262,23.236,7000.0
2012-08-30 13:20:00,23.68,23.69,23.68,23.68,2300.0,23.2459,23.2557,23.2459,23.2459,2300.0
2012-08-30 13:25:00,23.67,23.7,23.65,23.68,6800.0,23.236,23.2655,23.2164,23.2459,6800.0
2012-08-30 13:30:00,23.69,23.7,23.69,23.7,1300.0,23.2557,23.2655,23.2557,23.2655,1300.0
2012-08-30 13:35:00,23.69,23.69,23.67,23.68,3500.0,23.2557,23.2557,23.236,23.2459,3500.0
2012-08-30 13:40:00,23.68,23.69,23.68,23.69,3300.0,23.2459,23.2557,23.2459,23.2557,3300.0
2012-08-30 13:45:00,23.69,23.69,23.64,23.64,19900.0,23.2557,23.2557,23.2066,23.2066,19900.0
2012-08-30 13:50:00,23.64,23.65,23.64,23.65,1100.0,23.2066,23.2164,23.2066,23.2164,1100.0
2012-08-30 13:55:00,23.65,23.65,23.63,23.64,4800.0,23.2164,23.2164,23.1968,23.2066,4800.0
2012-08-30 14:00:00,23.65,23.65,23.64,23.64,2300.0,23.2164,23.2164,23.2066,23.2066,2300.0
2012-08-30 14:05:00,23.65,23.65,23.64,23.65,12000.0,23.2164,23.2164,23.2066,23.2164,12000.0
2012-08-30 14:10:00,23.64,23.65,23.64,23.64,6700.0,23.2066,23.2164,23.2066,23.2066,6700.0
2012-08-30 14:15:00,23.64,23.64,23.62,23.62,6200.0,23.2066,23.2066,23.187,23.187,6200.0
2012-08-30 14:20:00,23.63,23.64,23.63,23.64,4100.0,23.1968,23.2066,23.1968,23.2066,4100.0
2012-08-30 14:25:00,23.64,23.64,23.63,23.64,5000.0,23.2066,23.2066,23.1968,23.2066,5000.0
2012-08-30 14:30:00,23.64,23.65,23.63,23.63,8500.0,23.2066,23.2164,23.1968,23.1968,8500.0
2012-08-30 14:35:00,23.63,23.63,23.61,23.62,3700.0,23.1968,23.1968,23.1771,23.187,3700.0
2012-08-30 14:40:00,23.62,23.64,23.62,23.63,8800.0,23.187,23.2066,23.187,23.1968,8800.0
2012-08-30 14:45:00,23.63,23.63,23.62,23.63,2200.0,23.1968,23.1968,23.187,23.1968,2200.0
2012-08-30 14:50:00,23.63,23.65,23.63,23.64,6400.0,23.1968,23.2164,23.1968,23.2066,6400.0
2012-08-30 14:55:00,23.64,23.65,23.64,23.64,2000.0,23.2066,23.2164,23.2066,23.2066,2000.0
2012-08-30 15:00:00,23.65,23.65,23.64,23.65,8200.0,23.2164,23.2164,23.2066,23.2164,8200.0
2012-08-30 15:05:00,23.65,23.65,23.63,23.63,3500.0,23.2164,23.2164,23.1968,23.1968,3500.0
2012-08-30 15:10:00,23.64,23.65,23.63,23.64,3300.0,23.2066,23.2164,23.1968,23.2066,3300.0
2012-08-30 15:15:00,23.65,23.65,23.63,23.63,9300.0,23.2164,23.2164,23.1968,23.1968,9300.0
2012-08-30 15:20:00,23.63,23.63,23.61,23.62,12200.0,23.1968,23.1968,23.1771,23.187,12200.0
2012-08-30 15:25:00,23.62,23.64,23.62,23.62,13900.0,23.187,23.2066,23.187,23.187,13900.0
2012-08-30 15:30:00,23.62,23.64,23.62,23.63,12400.0,23.187,23.2066,23.187,23.1968,12400.0
2012-08-30 15:35:00,23.64,23.64,23.62,23.63,6300.0,23.2066,23.2066,23.187,23.1968,6300.0
2012-08-30 15:40:00,23.63,23.64,23.62,23.63,18700.0,23.1968,23.2066,23.187,23.1968,18700.0
2012-08-30 15:45:00,23.63,23.63,23.58,23.6,21900.0,23.1968,23.1968,23.1477,23.1673,21900.0
2012-08-30 15:50:00,23.6,23.6,23.57,23.6,20300.0,23.1673,23.1673,23.1379,23.1673,20300.0
2012-08-30 15:55:00,23.6,23.61,23.59,23.61,55900.0,23.1673,23.1771,23.1575,23.1771,55900.0
2012-08-31 09:30:00,23.77,23.86,23.72,23.78,23700.0,23.3342,23.4226,23.2851,23.344,23700.0
2012-08-31 09:35:00,23.77,23.93,23.76,23.91,19600.0,23.3342,23.4913,23.3244,23.4716,19600.0
2012-08-31 09:40:00,23.9,23.96,23.89,23.96,21500.0,23.4618,23.5207,23.452,23.5207,21500.0
2012-08-31 09:45:00,23.95,24.02,23.93,23.95,13700.0,23.5109,23.5796,23.4913,23.5109,13700.0
2012-08-31 09:50:00,23.95,24.04,23.93,24.0,19300.0,23.5109,23.5993,23.4913,23.56,19300.0
2012-08-31 09:55:00,23.98,24.09,23.95,24.09,14900.0,23.5404,23.6483,23.5109,23.6483,14900.0
2012-08-31 10:00:00,24.09,24.1,23.95,23.95,27600.0,23.6483,23.6582,23.5109,23.5109,27600.0
2012-08-31 10:05:00,23.95,23.96,23.88,23.94,43600.0,23.5109,23.5207,23.4422,23.5011,43600.0
2012-08-31 10:10:00,23.93,23.97,23.89,23.91,23900.0,23.4913,23.5305,23.452,23.4716,23900.0
2012-08-31 10:15:00,23.91,24.04,23.9,24.01,25900.0,23.4716,23.5993,23.4618,23.5698,25900.0
2012-08-31 10:20:00,24.01,24.04,24.0,24.01,15500.0,23.5698,23.5993,23.56,23.5698,15500.0
2012-08-31 10:25:00,24.02,24.06,24.0,24.01,11500.0,23.5796,23.6189,23.56,23.5698,11500.0
2012-08-31 10:30:00,24.01,24.09,24.01,24.09,15000.0,23.5698,23.6483,23.5698,23.6483,15000.0
2012-08-31 10:35:00,24.1,24.1,24.02,24.03,24000.0,23.6582,23.6582,23.5796,23.5894,24000.0
2012-08-31 10:40:00,24.03,24.1,24.03,24.09,24900.0,23.5894,23.6582,23.5894,23.6483,24900.0
2012-08-31 10:45:00,24.08,24.09,24.03,24.04,22500.0,23.6385,23.6483,23.5894,23.5993,22500.0
2012-08-31 10:50:00,24.04,24.07,24.03,24.07,24800.0,23.5993,23.6287,23.5894,23.6287,24800.0
2012-08-31 10:55:00,24.07,24.1,24.07,24.08,28000.0,23.6287,23.6582,23.6287,23.6385,28000.0
2012-08-31 11:00:00,24.08,24.16,24.08,24.12,22900.0,23.6385,23.7171,23.6385,23.6778,22900.0
2012-08-31 11:05:00,24.12,24.12,24.02,24.04,95700.0,23.6778,23.6778,23.5796,23.5993,95700.0
2012-08-31 11:10:00,24.04,24.04,23.97,23.97,12200.0,23.5993,23.5993,23.5305,23.5305,12200.0
2012-08-31 11:15:00,23.96,23.97,23.93,23.93,7500.0,23.5207,23.5305,23.4913,23.4913,7500.0
2012-08-31 11:20:00,23.93,23.98,23.9,23.95,44400.0,23.4913,23.5404,23.4618,23.5109,44400.0
2012-08-31 11:25:00,23.95,23.96,23.93,23.96,20600.0,23.5109,23.5207,23.4913,23.5207,20600.0
2012-08-31 11:30:00,23.96,23.99,23.96,23.97,11700.0,23.5207,23.5502,23.5207,23.5305,11700.0
2012-08-31 11:35:00,23.97,24.01,23.96,24.01,9000.0,23.5305,23.5698,23.5207,23.5698,9000.0
2012-08-31 11:40:00,24.0,24.0,23.97,23.97,7100.0,23.56,23.56,23.5305,23.5305,7100.0
2012-08-31 11:45:00,23.97,23.99,23.97,23.99,22400.0,23.5305,23.5502,23.5305,23.5502,22400.0
2012-08-31 11:50:00,23.99,24.01,23.98,24.01,23200.0,23.5502,23.5698,23.5404,23.5698,23200.0
2012-08-31 11:55:00,24.0,24.01,23.97,23.99,31700.0,23.56,23.5698,23.5305,23.5502,31700.0
2012-08-31 12:00:00,23.99,24.0,23.98,23.99,13400.0,23.5502,23.56,23.5404,23.5502,13400.0
2012-08-31 12:05:00,23.98,24.0,23.95,23.95,28200.0,23.5404,23.56,23.5109,23.5109,28200.0
2012-08-31 12:10:00,23.95,23.95,23.9,23.92,13700.0,23.5109,23.5109,23.4618,23.4815,13700.0
2012-08-31 12:15:00,23.92,23.93,23.91,23.91,8000.0,23.4815,23.4913,23.4716,23.4716,8000.0
2012-08-31 12:20:00,23.91,23.94,23.89,23.91,16800.0,23.4716,23.5011,23.452,23.4716,16800.0
2012-08-31 12:25:00,23.9,23.94,23.9,23.94,10300.0,23.4618,23.5011,23.4618,23.5011,10300.0
2012-08-31 12:30:00,23.94,24.0,23.93,23.98,31800.0,23.5011,23.56,23.4913,23.5404,31800.0
2012-08-31 12:35:00,23.97,23.97,23.95,23.95,4300.0,23.5305,23.5305,23.5109,23.5109,4300.0
2012-08-31 12:40:00,23.94,23.97,23.94,23.96,19000.0,23.5011,23.5305,23.5011,23.5207,19000.0
2012-08-31 12:45:00,23.96,23.96,23.95,23.95,6300.0,23.5207,23.5207,23.5109,23.5109,6300.0
2012-08-31 12:50:00,23.95,24.0,23.95,23.99,27200.0,23.5109,23.56,23.5109,23.5502,27200.0
2012-08-31 12:55:00,23.99,24.0,23.98,23.99,6100.0,23.5502,23.56,23.5404,23.5502,6100.0
2012-08-31 13:00:00,23.98,24.0,23.98,23.98,6400.0,23.5404,23.56,23.5404,23.5404,6400.0
2012-08-31 13:05:00,23.98,23.99,23.97,23.98,8600.0,23.5404,23.5502,23.5305,23.5404,8600.0
2012-08-31 13:10:00,23.98,23.98,23.93,23.93,18900.0,23.5404,23.5404,23.4913,23.4913,18900.0
2012-08-31 13:15:00,23.94,23.95,23.87,23.87,32200.0,23.5011,23.5109,23.4324,23.4324,32200.0
2012-08-31 13:20:00,23.88,23.92,23.87,23.9,19100.0,23.4422,23.4815,23.4324,23.4618,19100.0
2012-08-31 13:25:00,23.91,23.92,23.89,23.89,16900.0,23.4716,23.4815,23.452,23.452,16900.0
2012-08-31 13:30:00,23.89,23.92,23.89,23.91,11200.0,23.452,23.4815,23.452,23.4716,11200.0
2012-08-31 13:35:00,23.91,23.92,23.89,23.9,8500.0,23.4716,23.4815,23.452,23.4618,8500.0
2012-08-31 13:40:00,23.9,23.92,23.89,23.9,19600.0,23.4618,23.4815,23.452,23.4618,19600.0
2012-08-31 13:45:00,23.9,23.91,23.89,23.9,12200.0,23.4618,23.4716,23.452,23.4618,12200.0
2012-08-31 13:50:00,23.91,23.95,23.9,23.94,19400.0,23.4716,23.5109,23.4618,23.5011,19400.0
2012-08-31 13:55:00,23.94,23.96,23.94,23.94,7700.0,23.5011,23.5207,23.5011,23.5011,7700.0
2012-08-31 14:00:00,23.94,23.96,23.93,23.94,15200.0,23.5011,23.5207,23.4913,23.5011,15200.0
2012-08-31 14:05:00,23.93,23.96,23.93,23.96,6100.0,23.4913,23.5207,23.4913,23.5207,6100.0
2012-08-31 14:10:00,23.96,23.97,23.95,23.97,9800.0,23.5207,23.5305,23.5109,23.5305,9800.0
2012-08-31 14:15:00,23.96,24.0,23.95,23.99,11000.0,23.5207,23.56,23.5109,23.5502,11000.0
2012-08-31 14:20:00,23.99,24.0,23.98,24.0,20200.0,23.5502,23.56,23.5404,23.56,20200.0
2012-08-31 14:25:00,24.0,24.02,24.0,24.02,9800.0,23.56,23.5796,23.56,23.5796,9800.0
2012-08-31 14:30:00,24.02,24.02,24.0,24.0,10100.0,23.5796,23.5796,23.56,23.56,10100.0
2012-08-31 14:35:00,24.0,24.02,24.0,24.02,18100.0,23.56,23.5796,23.56,23.5796,18100.0
2012-08-31 14:40:00,24.01,24.05,24.0,24.02,65700.0,23.5698,23.6091,23.56,23.5796,65700.0
2012-08-31 14:45:00,24.03,24.06,24.02,24.05,13900.0,23.5894,23.6189,23.5796,23.6091,13900.0
2012-08-31 14:50:00,24.06,24.08,24.05,24.06,13200.0,23.6189,23.6385,23.6091,23.6189,13200.0
2012-08-31 14:55:00,24.06,24.07,24.05,24.07,8100.0,23.6189,23.6287,23.6091,23.6287,8100.0
2012-08-31 15:00:00,24.07,24.07,24.03,24.04,30400.0,23.6287,23.6287,23.5894,23.5993,30400.0
2012-08-31 15:05:00,24.05,24.06,24.04,24.05,14300.0,23.6091,23.6189,23.5993,23.6091,14300.0
2012-08-31 15:10:00,24.05,24.06,24.05,24.05,15200.0,23.6091,23.6189,23.6091,23.6091,15200.0
2012-08-31 15:15:00,24.05,24.09,24.05,24.08,33200.0,23.6091,23.6483,23.6091,23.6385,33200.0
2012-08-31 15:20:00,24.09,24.1,24.08,24.08,60100.0,23.6483,23.6582,23.6385,23.6385,60100.0
2012-08-31 15:25:00,24.08,24.09,24.08,24.08,14800.0,23.6385,23.6483,23.6385,23.6385,14800.0
2012-08-31 15:30:00,24.08,24.09,24.01,24.01,23900.0,23.6385,23.6483,23.5698,23.5698,23900.0
2012-08-31 15:35:00,24.02,24.04,23.99,24.0,43200.0,23.5796,23.5993,23.5502,23.56,43200.0
2012-08-31 15:40:00,24.0,24.01,23.97,23.97,28300.0,23.56,23.5698,23.5305,23.5305,28300.0
2012-08-31 15:45:00,23.97,23.98,23.95,23.96,63600.0,23.5305,23.5404,23.5109,23.5207,63600.0
2012-08-31 15:50:00,23.96,24.02,23.96,24.02,36700.0,23.5207,23.5796,23.5207,23.5796,36700.0
2012-08-31 15:55:00,24.01,24.05,24.01,24.01,121900.0,23.5698,23.6091,23.5698,23.5698,121900.0
2012-09-04 09:30:00,23.98,23.99,23.89,23.98,13900.0,23.5404,23.5502,23.452,23.5404,13900.0
2012-09-04 09:35:00,23.95,24.08,23.95,24.07,9400.0,23.5109,23.6385,23.5109,23.6287,9400.0
2012-09-04 09:40:00,24.06,24.1,24.02,24.05,26400.0,23.6189,23.6582,23.5796,23.6091,26400.0
2012-09-04 09:45:00,24.05,24.1,24.05,24.09,19100.0,23.6091,23.6582,23.6091,23.6483,19100.0
2012-09-04 09:50:00,24.1,24.11,24.08,24.1,16100.0,23.6582,23.668,23.6385,23.6582,16100.0
2012-09-04 09:55:00,24.1,24.13,24.06,24.1,20300.0,23.6582,23.6876,23.6189,23.6582,20300.0
2012-09-04 10:00:00,24.1,24.14,24.05,24.06,24800.0,23.6582,23.6974,23.6091,23.6189,24800.0
2012-09-04 10:05:00,24.06,24.07,24.0,24.01,17200.0,23.6189,23.6287,23.56,23.5698,17200.0
2012-09-04 10:10:00,24.0,24.0,23.96,23.97,11200.0,23.56,23.56,23.5207,23.5305,11200.0
2012-09-04 10:15:00,23.96,23.99,23.94,23.95,11600.0,23.5207,23.5502,23.5011,23.5109,11600.0
2012-09-04 10:20:00,23.94,24.01,23.93,24.0,20500.0,23.5011,23.5698,23.4913,23.56,20500.0
2012-09-04 10:25:00,24.0,24.03,23.99,24.02,18700.0,23.56,23.5894,23.5502,23.5796,18700.0
2012-09-04 10:30:00,24.02,24.02,23.99,24.0,11200.0,23.5796,23.5796,23.5502,23.56,11200.0
2012-09-04 10:35:00,24.01,24.07,23.99,24.04,29400.0,23.5698,23.6287,23.5502,23.5993,29400.0
2012-09-04 10:40:00,24.04,24.04,24.0,24.0,14400.0,23.5993,23.5993,23.56,23.56,14400.0
2012-09-04 10:45:00,24.0,24.04,23.99,24.02,15200.0,23.56,23.5993,23.5502,23.5796,15200.0
2012-09-04 10:50:00,24.03,24.03,23.99,24.0,10900.0,23.5894,23.5894,23.5502,23.56,10900.0
2012-09-04 10:55:00,24.01,24.01,23.95,23.99,17800.0,23.5698,23.5698,23.5109,23.5502,17800.0
2012-09-04 11:00:00,23.99,24.01,23.98,23.98,14000.0,23.5502,23.5698,23.5404,23.5404,14000.0
2012-09-04 11:05:00,23.99,24.0,23.96,23.96,9000.0,23.5502,23.56,23.5207,23.5207,9000.0
2012-09-04 11:10:00,23.96,24.02,23.96,24.01,20900.0,23.5207,23.5796,23.5207,23.5698,20900.0
2012-09-04 11:15:00,24.0,24.01,23.97,24.01,10700.0,23.56,23.5698,23.5305,23.5698,10700.0
2012-09-04 11:20:00,24.01,24.03,24.0,24.03,6100.0,23.5698,23.5894,23.56,23.5894,6100.0
2012-09-04 11:25:00,24.03,24.04,24.02,24.02,11900.0,23.5894,23.5993,23.5796,23.5796,11900.0
2012-09-04 11:30:00,24.02,24.03,24.0,24.02,14500.0,23.5796,23.5894,23.56,23.5796,14500.0
2012-09-04 11:35:00,24.02,24.02,24.0,24.01,8700.0,23.5796,23.5796,23.56,23.5698,8700.0
2012-09-04 11:40:00,24.01,24.01,23.98,23.98,12800.0,23.5698,23.5698,23.5404,23.5404,12800.0
2012-09-04 11:45:00,23.98,23.99,23.96,23.99,11600.0,23.5404,23.5502,23.5207,23.5502,11600.0
2012-09-04 11:50:00,24.0,24.0,23.96,23.99,16100.0,23.56,23.56,23.5207,23.5502,16100.0
2012-09-04 11:55:00,23.98,24.01,23.98,23.99,23500.0,23.5404,23.5698,23.5404,23.5502,23500.0
2012-09-04 12:00:00,23.99,23.99,23.94,23.95,9600.0,23.5502,23.5502,23.5011,23.5109,9600.0
2012-09-04 12:05:00,23.94,23.97,23.94,23.97,6600.0,23.5011,23.5305,23.5011,23.5305,6600.0
2012-09-04 12:10:00,23.97,23.99,23.96,23.98,3500.0,23.5305,23.5502,23.5207,23.5404,3500.0
2012-09-04 12:15:00,23.98,23.99,23.94,23.94,8600.0,23.5404,23.5502,23.5011,23.5011,8600.0
2012-09-04 12:20:00,23.95,23.98,23.95,23.96,12300.0,23.5109,23.5404,23.5109,23.5207,12300.0
2012-09-04 12:25:00,23.96,23.96,23.95,23.96,7000.0,23.5207,23.5207,23.5109,23.5207,7000.0
2012-09-04 12:30:00,23.95,23.95,23.93,23.93,6800.0,23.5109,23.5109,23.4913,23.4913,6800.0
2012-09-04 12:35:00,23.93,23.97,23.92,23.96,12200.0,23.4913,23.5305,23.4815,23.5207,12200.0
2012-09-04 12:40:00,23.96,23.98,23.96,23.97,3300.0,23.5207,23.5404,23.5207,23.5305,3300.0
2012-09-04 12:45:00,23.97,23.97,23.94,23.94,9500.0,23.5305,23.5305,23.5011,23.5011,9500.0
2012-09-04 12:50:00,23.94,23.95,23.91,23.92,5500.0,23.5011,23.5109,23.4716,23.4815,5500.0
2012-09-04 12:55:00,23.92,23.98,23.91,23.98,13300.0,23.4815,23.5404,23.4716,23.5404,13300.0
2012-09-04 13:00:00,23.98,23.98,23.97,23.97,3700.0,23.5404,23.5404,23.5305,23.5305,3700.0
2012-09-04 13:05:00,23.97,24.0,23.96,23.99,10300.0,23.5305,23.56,23.5207,23.5502,10300.0
2012-09-04 13:10:00,23.99,24.0,23.98,24.0,10100.0,23.5502,23.56,23.5404,23.56,10100.0
2012-09-04 13:15:00,24.0,24.0,23.98,23.98,7500.0,23.56,23.56,23.5404,23.5404,7500.0
2012-09-04 13:20:00,23.98,23.99,23.97,23.98,6900.0,23.5404,23.5502,23.5305,23.5404,6900.0
2012-09-04 13:25:00,23.98,23.99,23.96,23.99,9800.0,23.5404,23.5502,23.5207,23.5502,9800.0
2012-09-04 13:30:00,23.99,24.0,23.96,23.96,7800.0,23.5502,23.56,23.5207,23.5207,7800.0
2012-09-04 13:35:00,23.96,23.99,23.96,23.98,4500.0,23.5207,23.5502,23.5207,23.5404,4500.0
2012-09-04 13:40:00,23.97,23.98,23.96,23.96,6200.0,23.5305,23.5404,23.5207,23.5207,6200.0
2012-09-04 13:45:00,23.98,23.98,23.95,23.96,10700.0,23.5404,23.5404,23.5109,23.5207,10700.0
2012-09-04 13:50:00,23.96,23.96,23.94,23.96,11900.0,23.5207,23.5207,23.5011,23.5207,11900.0
2012-09-04 13:55:00,23.95,23.96,23.93,23.93,10000.0,23.5109,23.5207,23.4913,23.4913,10000.0
2012-09-04 14:00:00,23.94,23.96,23.94,23.94,10900.0,23.5011,23.5207,23.5011,23.5011,10900.0
2012-09-04 14:05:00,23.94,24.01,23.94,24.01,31900.0,23.5011,23.5698,23.5011,23.5698,31900.0
2012-09-04 14:10:00,24.01,24.02,24.0,24.01,7400.0,23.5698,23.5796,23.56,23.5698,7400.0
2012-09-04 14:15:00,24.01,24.04,24.0,24.04,6100.0,23.5698,23.5993,23.56,23.5993,6100.0
2012-09-04 14:20:00,24.04,24.07,24.04,24.05,13400.0,23.5993,23.6287,23.5993,23.6091,13400.0
2012-09-04 14:25:00,24.04,24.09,24.04,24.09,15200.0,23.5993,23.6483,23.5993,23.6483,15200.0
2012-09-04 14:30:00,24.09,24.16,24.09,24.16,15100.0,23.6483,23.7171,23.6483,23.7171,15100.0
2012-09-04 14:35:00,24.16,24.23,24.16,24.2,23800.0,23.7171,23.7858,23.7171,23.7563,23800.0
2012-09-04 14:40:00,24.2,24.2,24.14,24.16,17200.0,23.7563,23.7563,23.6974,23.7171,17200.0
2012-09-04 14:45:00,24.16,24.16,24.13,24.16,8500.0,23.7171,23.7171,23.6876,23.7171,8500.0
2012-09-04 14:50:00,24.15,24.16,24.13,24.14,6800.0,23.7072,23.7171,23.6876,23.6974,6800.0
2012-09-04 14:55:00,24.13,24.17,24.13,24.14,27300.0,23.6876,23.7269,23.6876,23.6974,27300.0
2012-09-04 15:00:00,24.15,24.15,24.12,24.12,6700.0,23.7072,23.7072,23.6778,23.6778,6700.0
2012-09-04 15:05:00,24.12,24.14,24.12,24.14,15600.0,23.6778,23.6974,23.6778,23.6974,15600.0
2012-09-04 15:10:00,24.15,24.15,24.11,24.11,6900.0,23.7072,23.7072,23.668,23.668,6900.0
2012-09-04 15:15:00,24.12,24.15,24.1,24.1,20200.0,23.6778,23.7072,23.6582,23.6582,20200.0
2012-09-04 15:20:00,24.11,24.12,24.1,24.12,18000.0,23.668,23.6778,23.6582,23.6778,18000.0
2012-09-04 15:25:00,24.12,24.14,24.11,24.13,41400.0,23.6778,23.6974,23.668,23.6876,41400.0
2012-09-04 15:30:00,24.14,24.15,24.11,24.13,46200.0,23.6974,23.7072,23.668,23.6876,46200.0
2012-09-04 15:35:00,24.13,24.13,24.1,24.1,28600.0,23.6876,23.6876,23.6582,23.6582,28600.0
2012-09-04 15:40:00,24.11,24.12,24.09,24.09,48100.0,23.668,23.6778,23.6483,23.6483,48100.0
2012-09-04 15:45:00,24.09,24.12,24.08,24.12,42500.0,23.6483,23.6778,23.6385,23.6778,42500.0
2012-09-04 15:50:00,24.12,24.13,24.1,24.11,30300.0,23.6778,23.6876,23.6582,23.668,30300.0
2012-09-04 15:55:00,24.11,24.12,24.06,24.07,67900.0,23.668,23.6778,23.6189,23.6287,67900.0
2012-09-05 09:30:00,24.06,24.1,23.97,23.99,19000.0,23.6189,23.6582,23.5305,23.5502,19000.0
2012-09-05 09:35:00,23.98,24.04,23.98,24.01,4700.0,23.5404,23.5993,23.5404,23.5698,4700.0
2012-09-05 09:40:00,24.02,24.02,23.97,23.98,8600.0,23.5796,23.5796,23.5305,23.5404,8600.0
2012-09-05 09:45:00,23.98,24.0,23.95,23.99,4800.0,23.5404,23.56,23.5109,23.5502,4800.0
2012-09-05 09:50:00,24.0,24.03,23.97,23.98,4700.0,23.56,23.5894,23.5305,23.5404,4700.0
2012-09-05 09:55:00,23.98,24.01,23.98,23.99,4800.0,23.5404,23.5698,23.5404,23.5502,4800.0
2012-09-05 10:00:00,23.97,24.0,23.93,23.96,6400.0,23.5305,23.56,23.4913,23.5207,6400.0
2012-09-05 10:05:00,23.96,23.96,23.92,23.94,5200.0,23.5207,23.5207,23.4815,23.5011,5200.0
2012-09-05 10:10:00,23.95,24.0,23.94,23.95,13700.0,23.5109,23.56,23.5011,23.5109,13700.0
2012-09-05 10:15:00,23.95,23.97,23.95,23.97,4000.0,23.5109,23.5305,23.5109,23.5305,4000.0
2012-09-05 10:20:00,23.96,24.02,23.96,24.02,7900.0,23.5207,23.5796,23.5207,23.5796,7900.0
2012-09-05 10:25:00,24.02,24.06,24.02,24.05,7500.0,23.5796,23.6189,23.5796,23.6091,7500.0
2012-09-05 10:30:00,24.06,24.1,24.06,24.08,16800.0,23.6189,23.6582,23.6189,23.6385,16800.0
2012-09-05 10:35:00,24.07,24.08,24.02,24.05,21200.0,23.6287,23.6385,23.5796,23.6091,21200.0
2012-09-05 10:40:00,24.06,24.07,24.04,24.05,17300.0,23.6189,23.6287,23.5993,23.6091,17300.0
2012-09-05 10:45:00,24.04,24.05,23.99,23.99,5800.0,23.5993,23.6091,23.5502,23.5502,5800.0
2012-09-05 10:50:00,23.98,23.99,23.97,23.98,11300.0,23.5404,23.5502,23.5305,23.5404,11300.0
2012-09-05 10:55:00,23.98,24.01,23.96,23.96,10500.0,23.5404,23.5698,23.5207,23.5207,10500.0
2012-09-05 11:00:00,23.96,23.99,23.94,23.98,10400.0,23.5207,23.5502,23.5011,23.5404,10400.0
2012-09-05 11:05:00,23.98,24.02,23.98,24.01,8000.0,23.5404,23.5796,23.5404,23.5698,8000.0
2012-09-05 11:10:00,24.01,24.06,24.01,24.05,11200.0,23.5698,23.6189,23.5698,23.6091,11200.0
2012-09-05 11:15:00,24.05,24.05,24.0,24.04,11800.0,23.6091,23.6091,23.56,23.5993,11800.0
2012-09-05 11:20:00,24.04,24.04,23.99,23.99,7200.0,23.5993,23.5993,23.5502,23.5502,7200.0
2012-09-05 11:25:00,23.97,24.06,23.97,24.05,33100.0,23.5305,23.6189,23.5305,23.6091,33100.0
2012-09-05 11:30:00,24.05,24.06,24.04,24.05,27200.0,23.6091,23.6189,23.5993,23.6091,27200.0
2012-09-05 11:35:00,24.05,24.06,24.04,24.04,12900.0,23.6091,23.6189,23.5993,23.5993,12900.0
2012-09-05 11:40:00,24.04,24.04,24.03,24.04,1700.0,23.5993,23.5993,23.5894,23.5993,1700.0
2012-09-05 11:45:00,24.03,24.04,24.0,24.0,7900.0,23.5894,23.5993,23.56,23.56,7900.0
2012-09-05 11:50:00,24.01,24.02,24.0,24.01,7700.0,23.5698,23.5796,23.56,23.5698,7700.0
2012-09-05 11:55:00,24.01,24.02,24.0,24.02,6400.0,23.5698,23.5796,23.56,23.5796,6400.0
2012-09-05 12:00:00,24.02,24.02,24.0,24.0,8900.0,23.5796,23.5796,23.56,23.56,8900.0
2012-09-05 12:05:00,24.01,24.07,24.0,24.07,15600.0,23.5698,23.6287,23.56,23.6287,15600.0
2012-09-05 12:10:00,24.07,24.1,24.07,24.1,8500.0,23.6287,23.6582,23.6287,23.6582,8500.0
2012-09-05 12:15:00,24.1,24.11,24.09,24.11,7700.0,23.6582,23.668,23.6483,23.668,7700.0
2012-09-05 12:20:00,24.1,24.12,24.1,24.12,7800.0,23.6582,23.6778,23.6582,23.6778,7800.0
2012-09-05 12:25:00,24.12,24.15,24.11,24.15,9400.0,23.6778,23.7072,23.668,23.7072,9400.0
2012-09-05 12:30:00,24.15,24.17,24.14,24.16,7300.0,23.7072,23.7269,23.6974,23.7171,7300.0
2012-09-05 12:35:00,24.17,24.17,24.13,24.14,10700.0,23.7269,23.7269,23.6876,23.6974,10700.0
2012-09-05 12:40:00,24.14,24.14,24.13,24.14,3300.0,23.6974,23.6974,23.6876,23.6974,3300.0
2012-09-05 12:45:00,24.13,24.14,24.12,24.12,7700.0,23.6876,23.6974,23.6778,23.6778,7700.0
2012-09-05 12:50:00,24.12,24.12,24.09,24.11,10100.0,23.6778,23.6778,23.6483,23.668,10100.0
2012-09-05 12:55:00,24.1,24.1,24.09,24.09,5200.0,23.6582,23.6582,23.6483,23.6483,5200.0
2012-09-05 13:00:00,24.09,24.1,24.09,24.1,4800.0,23.6483,23.6582,23.6483,23.6582,4800.0
2012-09-05 13:05:00,24.1,24.1,24.09,24.1,2400.0,23.6582,23.6582,23.6483,23.6582,2400.0
2012-09-05 13:10:00,24.1,24.1,24.09,24.09,4100.0,23.6582,23.6582,23.6483,23.6483,4100.0
2012-09-05 13:15:00,24.09,24.09,24.07,24.07,7600.0,23.6483,23.6483,23.6287,23.6287,7600.0
2012-09-05 13:20:00,24.07,24.07,24.03,24.03,7900.0,23.6287,23.6287,23.5894,23.5894,7900.0
2012-09-05 13:25:00,24.03,24.04,24.02,24.03,8000.0,23.5894,23.5993,23.5796,23.5894,8000.0
2012-09-05 13:30:00,24.02,24.02,23.97,23.98,8300.0,23.5796,23.5796,23.5305,23.5404,8300.0
2012-09-05 13:35:00,23.97,23.97,23.96,23.96,5100.0,23.5305,23.5305,23.5207,23.5207,5100.0
2012-09-05 13:40:00,23.96,23.96,23.95,23.95,2300.0,23.5207,23.5207,23.5109,23.5109,2300.0
2012-09-05 13:45:00,23.95,23.96,23.93,23.96,14200.0,23.5109,23.5207,23.4913,23.5207,14200.0
2012-09-05 13:50:00,23.96,23.98,23.94,23.97,10500.0,23.5207,23.5404,23.5011,23.5305,10500.0
2012-09-05 13:55:00,23.97,24.01,23.97,24.01,7000.0,23.5305,23.5698,23.5305,23.5698,7000.0
2012-09-05 14:00:00,24.0,24.01,23.98,24.01,7500.0,23.56,23.5698,23.5404,23.5698,7500.0
2012-09-05 14:05:00,24.01,24.02,24.0,24.02,8700.0,23.5698,23.5796,23.56,23.5796,8700.0
2012-09-05 14:10:00,24.02,24.03,24.0,24.0,7300.0,23.5796,23.5894,23.56,23.56,7300.0
2012-09-05 14:15:00,23.99,24.03,23.99,24.02,6800.0,23.5502,23.5894,23.5502,23.5796,6800.0
2012-09-05 14:20:00,24.02,24.05,24.02,24.05,7600.0,23.5796,23.6091,23.5796,23.6091,7600.0
2012-09-05 14:25:00,24.05,24.06,24.04,24.06,4400.0,23.6091,23.6189,23.5993,23.6189,4400.0
2012-09-05 14:30:00,24.06,24.08,24.04,24.08,7600.0,23.6189,23.6385,23.5993,23.6385,7600.0
2012-09-05 14:35:00,24.09,24.1,24.08,24.1,7500.0,23.6483,23.6582,23.6385,23.6582,7500.0
2012-09-05 14:40:00,24.09,24.1,24.06,24.07,12200.0,23.6483,23.6582,23.6189,23.6287,12200.0
2012-09-05 14:45:00,24.08,24.09,24.07,24.07,6800.0,23.6385,23.6483,23.6287,23.6287,6800.0
2012-09-05 14:50:00,24.08,24.09,24.08,24.09,8600.0,23.6385,23.6483,23.6385,23.6483,8600.0
2012-09-05 14:55:00,24.09,24.1,24.08,24.1,5800.0,23.6483,23.6582,23.6385,23.6582,5800.0
2012-09-05 15:00:00,24.09,24.09,24.06,24.06,9500.0,23.6483,23.6483,23.6189,23.6189,9500.0
2012-09-05 15:05:00,24.06,24.06,24.04,24.05,16400.0,23.6189,23.6189,23.5993,23.6091,16400.0
2012-09-05 15:10:00,24.06,24.07,24.02,24.03,17700.0,23.6189,23.6287,23.5796,23.5894,17700.0
2012-09-05 15:15:00,24.04,24.04,24.02,24.03,11600.0,23.5993,23.5993,23.5796,23.5894,11600.0
2012-09-05 15:20:00,24.03,24.04,24.01,24.02,23700.0,23.5894,23.5993,23.5698,23.5796,23700.0
2012-09-05 15:25:00,24.03,24.03,24.02,24.03,9700.0,23.5894,23.5894,23.5796,23.5894,9700.0
2012-09-05 15:30:00,24.02,24.03,24.0,24.03,33200.0,23.5796,23.5894,23.56,23.5894,33200.0
2012-09-05 15:35:00,24.03,24.03,23.99,24.03,33200.0,23.5894,23.5894,23.5502,23.5894,33200.0
2012-09-05 15:40:00,24.03,24.06,24.03,24.05,25300.0,23.5894,23.6189,23.5894,23.6091,25300.0
2012-09-05 15:45:00,24.05,24.05,24.01,24.03,28300.0,23.6091,23.6091,23.5698,23.5894,28300.0
2012-09-05 15:50:00,24.03,24.03,24.01,24.01,37300.0,23.5894,23.5894,23.5698,23.5698,37300.0
2012-09-05 15:55:00,24.01,24.02,24.01,24.01,56300.0,23.5698,23.5796,23.5698,23.5698,56300.0
2012-09-06 09:30:00,24.21,24.35,24.21,24.35,24900.0,23.7661,23.9036,23.7661,23.9036,24900.0
2012-09-06 09:35:00,24.36,24.38,24.29,24.37,22900.0,23.9134,23.933,23.8447,23.9232,22900.0
2012-09-06 09:40:00,24.36,24.36,24.33,24.33,4100.0,23.9134,23.9134,23.8839,23.8839,4100.0
2012-09-06 09:45:00,24.32,24.41,24.31,24.41,8300.0,23.8741,23.9625,23.8643,23.9625,8300.0
2012-09-06 09:50:00,24.41,24.47,24.41,24.42,10000.0,23.9625,24.0214,23.9625,23.9723,10000.0
2012-09-06 09:55:00,24.41,24.46,24.38,24.45,24600.0,23.9625,24.0116,23.933,24.0017,24600.0
2012-09-06 10:00:00,24.45,24.55,24.45,24.54,14500.0,24.0017,24.0999,24.0017,24.0901,14500.0
2012-09-06 10:05:00,24.54,24.55,24.49,24.54,9800.0,24.0901,24.0999,24.041,24.0901,9800.0
2012-09-06 10:10:00,24.55,24.55,24.47,24.49,13800.0,24.0999,24.0999,24.0214,24.041,13800.0
2012-09-06 10:15:00,24.5,24.55,24.5,24.52,14800.0,24.0508,24.0999,24.0508,24.0705,14800.0
2012-09-06 10:20:00,24.51,24.55,24.48,24.54,28600.0,24.0606,24.0999,24.0312,24.0901,28600.0
2012-09-06 10:25:00,24.53,24.54,24.5,24.52,19300.0,24.0803,24.0901,24.0508,24.0705,19300.0
2012-09-06 10:30:00,24.51,24.54,24.51,24.52,34700.0,24.0606,24.0901,24.0606,24.0705,34700.0
2012-09-06 10:35:00,24.53,24.6,24.53,24.59,13800.0,24.0803,24.149,24.0803,24.1392,13800.0
2012-09-06 10:40:00,24.59,24.6,24.57,24.6,6100.0,24.1392,24.149,24.1195,24.149,6100.0
2012-09-06 10:45:00,24.6,24.61,24.59,24.61,14400.0,24.149,24.1588,24.1392,24.1588,14400.0
2012-09-06 10:50:00,24.61,24.62,24.59,24.6,10000.0,24.1588,24.1686,24.1392,24.149,10000.0
2012-09-06 10:55:00,24.61,24.65,24.61,24.63,11100.0,24.1588,24.1981,24.1588,24.1784,11100.0
2012-09-06 11:00:00,24.62,24.64,24.62,24.62,11200.0,24.1686,24.1883,24.1686,24.1686,11200.0
2012-09-06 11:05:00,24.62,24.65,24.62,24.65,13900.0,24.1686,24.1981,24.1686,24.1981,13900.0
2012-09-06 11:10:00,24.65,24.66,24.63,24.64,4600.0,24.1981,24.2079,24.1784,24.1883,4600.0
2012-09-06 11:15:00,24.64,24.65,24.63,24.63,4300.0,24.1883,24.1981,24.1784,24.1784,4300.0
2012-09-06 11:20:00,24.63,24.65,24.62,24.64,12500.0,24.1784,24.1981,24.1686,24.1883,12500.0
2012-09-06 11:25:00,24.64,24.64,24.63,24.64,6300.0,24.1883,24.1883,24.1784,24.1883,6300.0
2012-09-06 11:30:00,24.64,24.67,24.63,24.65,16800.0,24.1883,24.2177,24.1784,24.1981,16800.0
2012-09-06 11:35:00,24.65,24.68,24.65,24.68,7000.0,24.1981,24.2275,24.1981,24.2275,7000.0
2012-09-06 11:40:00,24.68,24.68,24.66,24.67,6100.0,24.2275,24.2275,24.2079,24.2177,6100.0
2012-09-06 11:45:00,24.66,24.68,24.62,24.62,21000.0,24.2079,24.2275,24.1686,24.1686,21000.0
2012-09-06 11:50:00,24.62,24.68,24.62,24.67,27200.0,24.1686,24.2275,24.1686,24.2177,27200.0
2012-09-06 11:55:00,24.67,24.74,24.67,24.73,27400.0,24.2177,24.2864,24.2177,24.2766,27400.0
2012-09-06 12:00:00,24.73,24.75,24.72,24.74,17300.0,24.2766,24.2962,24.2668,24.2864,17300.0
2012-09-06 12:05:00,24.74,24.85,24.74,24.76,71200.0,24.2864,24.3944,24.2864,24.3061,71200.0
2012-09-06 12:10:00,24.77,24.8,24.76,24.76,10100.0,24.3159,24.3453,24.3061,24.3061,10100.0
2012-09-06 12:15:00,24.76,24.78,24.73,24.73,5300.0,24.3061,24.3257,24.2766,24.2766,5300.0
2012-09-06 12:20:00,24.72,24.75,24.7,24.74,12900.0,24.2668,24.2962,24.2472,24.2864,12900.0
2012-09-06 12:25:00,24.73,24.74,24.72,24.72,4400.0,24.2766,24.2864,24.2668,24.2668,4400.0
2012-09-06 12:30:00,24.72,24.73,24.72,24.72,3300.0,24.2668,24.2766,24.2668,24.2668,3300.0
2012-09-06 12:35:00,24.73,24.76,24.73,24.74,10400.0,24.2766,24.3061,24.2766,24.2864,10400.0
2012-09-06 12:40:00,24.74,24.76,24.74,24.75,5300.0,24.2864,24.3061,24.2864,24.2962,5300.0
2012-09-06 12:45:00,24.75,24.75,24.73,24.74,2400.0,24.2962,24.2962,24.2766,24.2864,2400.0
2012-09-06 12:50:00,24.73,24.75,24.73,24.75,3000.0,24.2766,24.2962,24.2766,24.2962,3000.0
2012-09-06 12:55:00,24.74,24.75,24.72,24.72,5200.0,24.2864,24.2962,24.2668,24.2668,5200.0
2012-09-06 13:00:00,24.72,24.74,24.71,24.74,7900.0,24.2668,24.2864,24.257,24.2864,7900.0
2012-09-06 13:05:00,24.74,24.76,24.73,24.74,6700.0,24.2864,24.3061,24.2766,24.2864,6700.0
2012-09-06 13:10:00,24.75,24.77,24.75,24.77,5600.0,24.2962,24.3159,24.2962,24.3159,5600.0
2012-09-06 13:15:00,24.77,24.77,24.75,24.75,3900.0,24.3159,24.3159,24.2962,24.2962,3900.0
2012-09-06 13:20:00,24.74,24.75,24.72,24.74,6200.0,24.2864,24.2962,24.2668,24.2864,6200.0
2012-09-06 13:25:00,24.73,24.74,24.73,24.74,3700.0,24.2766,24.2864,24.2766,24.2864,3700.0
2012-09-06 13:30:00,24.73,24.76,24.72,24.76,16200.0,24.2766,24.3061,24.2668,24.3061,16200.0
2012-09-06 13:35:00,24.76,24.78,24.75,24.78,10400.0,24.3061,24.3257,24.2962,24.3257,10400.0
2012-09-06 13:40:00,24.78,24.78,24.76,24.76,6000.0,24.3257,24.3257,24.3061,24.3061,6000.0
2012-09-06 13:45:00,24.77,24.79,24.77,24.78,8400.0,24.3159,24.3355,24.3159,24.3257,8400.0
2012-09-06 13:50:00,24.77,24.8,24.77,24.79,9500.0,24.3159,24.3453,24.3159,24.3355,9500.0
2012-09-06 13:55:00,24.79,24.8,24.78,24.78,8100.0,24.3355,24.3453,24.3257,24.3257,8100.0
2012-09-06 14:00:00,24.78,24.8,24.77,24.77,6700.0,24.3257,24.3453,24.3159,24.3159,6700.0
2012-09-06 14:05:00,24.77,24.78,24.74,24.75,14700.0,24.3159,24.3257,24.2864,24.2962,14700.0
2012-09-06 14:10:00,24.76,24.78,24.75,24.78,6400.0,24.3061,24.3257,24.2962,24.3257,6400.0
2012-09-06 14:15:00,24.77,24.78,24.77,24.77,4200.0,24.3159,24.3257,24.3159,24.3159,4200.0
2012-09-06 14:20:00,24.77,24.79,24.77,24.79,6900.0,24.3159,24.3355,24.3159,24.3355,6900.0
2012-09-06 14:25:00,24.78,24.8,24.77,24.79,16400.0,24.3257,24.3453,24.3159,24.3355,16400.0
2012-09-06 14:30:00,24.78,24.79,24.78,24.78,7400.0,24.3257,24.3355,24.3257,24.3257,7400.0
2012-09-06 14:35:00,24.79,24.8,24.78,24.79,15900.0,24.3355,24.3453,24.3257,24.3355,15900.0
2012-09-06 14:40:00,24.79,24.82,24.79,24.81,16300.0,24.3355,24.365,24.3355,24.3551,16300.0
2012-09-06 14:45:00,24.8,24.81,24.79,24.79,4300.0,24.3453,24.3551,24.3355,24.3355,4300.0
2012-09-06 14:50:00,24.79,24.8,24.78,24.8,13100.0,24.3355,24.3453,24.3257,24.3453,13100.0
2012-09-06 14:55:00,24.79,24.8,24.78,24.8,12700.0,24.3355,24.3453,24.3257,24.3453,12700.0
2012-09-06 15:00:00,24.79,24.8,24.78,24.78,12800.0,24.3355,24.3453,24.3257,24.3257,12800.0
2012-09-06 15:05:00,24.78,24.78,24.75,24.75,17300.0,24.3257,24.3257,24.2962,24.2962,17300.0
2012-09-06 15:10:00,24.75,24.76,24.71,24.71,12000.0,24.2962,24.3061,24.257,24.257,12000.0
2012-09-06 15:15:00,24.71,24.75,24.7,24.73,21400.0,24.257,24.2962,24.2472,24.2766,21400.0
2012-09-06 15:20:00,24.73,24.74,24.71,24.71,15100.0,24.2766,24.2864,24.257,24.257,15100.0
2012-09-06 15:25:00,24.72,24.73,24.71,24.73,12800.0,24.2668,24.2766,24.257,24.2766,12800.0
2012-09-06 15:30:00,24.72,24.77,24.72,24.75,33800.0,24.2668,24.3159,24.2668,24.2962,33800.0
2012-09-06 15:35:00,24.75,24.78,24.75,24.75,22800.0,24.2962,24.3257,24.2962,24.2962,22800.0
2012-09-06 15:40:00,24.74,24.75,24.71,24.72,30000.0,24.2864,24.2962,24.257,24.2668,30000.0
2012-09-06 15:45:00,24.72,24.76,24.71,24.74,28500.0,24.2668,24.3061,24.257,24.2864,28500.0
2012-09-06 15:50:00,24.75,24.76,24.73,24.74,36700.0,24.2962,24.3061,24.2766,24.2864,36700.0
2012-09-06 15:55:00,24.73,24.77,24.72,24.77,71400.0,24.2766,24.3159,24.2668,24.3159,71400.0
2012-09-07 09:30:00,24.81,24.92,24.78,24.89,22700.0,24.3551,24.4631,24.3257,24.4337,22700.0
2012-09-07 09:35:00,24.88,24.91,24.87,24.9,9600.0,24.4239,24.4533,24.414,24.4435,9600.0
2012-09-07 09:40:00,24.89,24.91,24.86,24.89,10900.0,24.4337,24.4533,24.4042,24.4337,10900.0
2012-09-07 09:45:00,24.89,24.91,24.84,24.88,10700.0,24.4337,24.4533,24.3846,24.4239,10700.0
2012-09-07 09:50:00,24.87,24.88,24.81,24.81,8200.0,24.414,24.4239,24.3551,24.3551,8200.0
2012-09-07 09:55:00,24.81,24.82,24.76,24.79,7600.0,24.3551,24.365,24.3061,24.3355,7600.0
2012-09-07 10:00:00,24.79,24.79,24.72,24.75,14200.0,24.3355,24.3355,24.2668,24.2962,14200.0
2012-09-07 10:05:00,24.75,24.79,24.73,24.79,10000.0,24.2962,24.3355,24.2766,24.3355,10000.0
2012-09-07 10:10:00,24.79,24.82,24.78,24.78,6900.0,24.3355,24.365,24.3257,24.3257,6900.0
2012-09-07 10:15:00,24.79,24.83,24.79,24.82,11800.0,24.3355,24.3748,24.3355,24.365,11800.0
2012-09-07 10:20:00,24.83,24.83,24.78,24.81,14500.0,24.3748,24.3748,24.3257,24.3551,14500.0
2012-09-07 10:25:00,24.82,24.84,24.8,24.82,9700.0,24.365,24.3846,24.3453,24.365,9700.0
2012-09-07 10:30:00,24.81,24.91,24.78,24.9,15300.0,24.3551,24.4533,24.3257,24.4435,15300.0
2012-09-07 10:35:00,24.9,24.9,24.87,24.87,7400.0,24.4435,24.4435,24.414,24.414,7400.0
2012-09-07 10:40:00,24.86,24.87,24.84,24.85,12100.0,24.4042,24.414,24.3846,24.3944,12100.0
2012-09-07 10:45:00,24.84,24.85,24.84,24.84,5400.0,24.3846,24.3944,24.3846,24.3846,5400.0
2012-09-07 10:50:00,24.85,24.89,24.85,24.88,8700.0,24.3944,24.4337,24.3944,24.4239,8700.0
2012-09-07 10:55:00,24.88,24.91,24.87,24.88,11300.0,24.4239,24.4533,24.414,24.4239,11300.0
2012-09-07 11:00:00,24.88,24.88,24.84,24.86,10400.0,24.4239,24.4239,24.3846,24.4042,10400.0
2012-09-07 11:05:00,24.86,24.87,24.85,24.87,7900.0,24.4042,24.414,24.3944,24.414,7900.0
2012-09-07 11:10:00,24.87,24.87,24.84,24.86,10100.0,24.414,24.414,24.3846,24.4042,10100.0
2012-09-07 11:15:00,24.86,24.86,24.84,24.84,5600.0,24.4042,24.4042,24.3846,24.3846,5600.0
2012-09-07 11:20:00,24.83,24.86,24.82,24.85,12900.0,24.3748,24.4042,24.365,24.3944,12900.0
2012-09-07 11:25:00,24.85,24.89,24.83,24.87,20700.0,24.3944,24.4337,24.3748,24.414,20700.0
2012-09-07 11:30:00,24.88,24.92,24.87,24.88,25400.0,24.4239,24.4631,24.414,24.4239,25400.0
2012-09-07 11:35:00,24.88,24.88,24.82,24.83,7500.0,24.4239,24.4239,24.365,24.3748,7500.0
2012-09-07 11:40:00,24.82,24.85,24.82,24.84,6800.0,24.365,24.3944,24.365,24.3846,6800.0
2012-09-07 11:45:00,24.84,24.87,24.84,24.86,10800.0,24.3846,24.414,24.3846,24.4042,10800.0
2012-09-07 11:50:00,24.86,24.86,24.84,24.86,4400.0,24.4042,24.4042,24.3846,24.4042,4400.0
2012-09-07 11:55:00,24.86,24.86,24.84,24.85,6300.0,24.4042,24.4042,24.3846,24.3944,6300.0
2012-09-07 12:00:00,24.85,24.86,24.84,24.85,4000.0,24.3944,24.4042,24.3846,24.3944,4000.0
2012-09-07 12:05:00,24.85,24.86,24.83,24.83,4400.0,24.3944,24.4042,24.3748,24.3748,4400.0
2012-09-07 12:10:00,24.83,24.83,24.8,24.8,10100.0,24.3748,24.3748,24.3453,24.3453,10100.0
2012-09-07 12:15:00,24.8,24.81,24.79,24.8,2800.0,24.3453,24.3551,24.3355,24.3453,2800.0
2012-09-07 12:20:00,24.8,24.8,24.78,24.79,7000.0,24.3453,24.3453,24.3257,24.3355,7000.0
2012-09-07 12:25:00,24.79,24.82,24.79,24.79,7400.0,24.3355,24.365,24.3355,24.3355,7400.0
2012-09-07 12:30:00,24.79,24.83,24.79,24.83,5100.0,24.3355,24.3748,24.3355,24.3748,5100.0
2012-09-07 12:35:00,24.83,24.83,24.81,24.81,6700.0,24.3748,24.3748,24.3551,24.3551,6700.0
2012-09-07 12:40:00,24.82,24.83,24.81,24.83,5600.0,24.365,24.3748,24.3551,24.3748,5600.0
2012-09-07 12:45:00,24.83,24.84,24.83,24.83,7500.0,24.3748,24.3846,24.3748,24.3748,7500.0
2012-09-07 12:50:00,24.83,24.84,24.83,24.83,6700.0,24.3748,24.3846,24.3748,24.3748,6700.0
2012-09-07 12:55:00,24.83,24.83,24.82,24.82,3600.0,24.3748,24.3748,24.365,24.365,3600.0
2012-09-07 13:00:00,24.83,24.83,24.82,24.82,8000.0,24.3748,24.3748,24.365,24.365,8000.0
2012-09-07 13:05:00,24.82,24.83,24.81,24.82,11300.0,24.365,24.3748,24.3551,24.365,11300.0
2012-09-07 13:10:00,24.82,24.83,24.8,24.8,4700.0,24.365,24.3748,24.3453,24.3453,4700.0
2012-09-07 13:15:00,24.8,24.81,24.79,24.8,12300.0,24.3453,24.3551,24.3355,24.3453,12300.0
2012-09-07 13:20:00,24.81,24.83,24.78,24.8,10600.0,24.3551,24.3748,24.3257,24.3453,10600.0
2012-09-07 13:25:00,24.8,24.8,24.78,24.78,3300.0,24.3453,24.3453,24.3257,24.3257,3300.0
2012-09-07 13:30:00,24.78,24.78,24.75,24.76,6000.0,24.3257,24.3257,24.2962,24.3061,6000.0
2012-09-07 13:35:00,24.76,24.78,24.75,24.75,8700.0,24.3061,24.3257,24.2962,24.2962,8700.0
2012-09-07 13:40:00,24.74,24.77,24.74,24.77,5900.0,24.2864,24.3159,24.2864,24.3159,5900.0
2012-09-07 13:45:00,24.77,24.77,24.76,24.77,6400.0,24.3159,24.3159,24.3061,24.3159,6400.0
2012-09-07 13:50:00,24.76,24.77,24.76,24.77,2900.0,24.3061,24.3159,24.3061,24.3159,2900.0
2012-09-07 13:55:00,24.76,24.79,24.75,24.79,11700.0,24.3061,24.3355,24.2962,24.3355,11700.0
2012-09-07 14:00:00,24.78,24.79,24.78,24.78,10000.0,24.3257,24.3355,24.3257,24.3257,10000.0
2012-09-07 14:05:00,24.77,24.79,24.75,24.78,10200.0,24.3159,24.3355,24.2962,24.3257,10200.0
2012-09-07 14:10:00,24.79,24.79,24.78,24.78,3300.0,24.3355,24.3355,24.3257,24.3257,3300.0
2012-09-07 14:15:00,24.78,24.79,24.77,24.78,8300.0,24.3257,24.3355,24.3159,24.3257,8300.0
2012-09-07 14:20:00,24.79,24.79,24.78,24.78,3500.0,24.3355,24.3355,24.3257,24.3257,3500.0
2012-09-07 14:25:00,24.79,24.79,24.75,24.75,16500.0,24.3355,24.3355,24.2962,24.2962,16500.0
2012-09-07 14:30:00,24.75,24.76,24.75,24.76,8900.0,24.2962,24.3061,24.2962,24.3061,8900.0
2012-09-07 14:35:00,24.75,24.76,24.75,24.76,4700.0,24.2962,24.3061,24.2962,24.3061,4700.0
2012-09-07 14:40:00,24.76,24.77,24.74,24.74,16700.0,24.3061,24.3159,24.2864,24.2864,16700.0
2012-09-07 14:45:00,24.74,24.76,24.74,24.76,9800.0,24.2864,24.3061,24.2864,24.3061,9800.0
2012-09-07 14:50:00,24.76,24.77,24.76,24.77,3800.0,24.3061,24.3159,24.3061,24.3159,3800.0
2012-09-07 14:55:00,24.77,24.77,24.76,24.77,4600.0,24.3159,24.3159,24.3061,24.3159,4600.0
2012-09-07 15:00:00,24.77,24.77,24.73,24.75,23200.0,24.3159,24.3159,24.2766,24.2962,23200.0
2012-09-07 15:05:00,24.76,24.76,24.74,24.74,10700.0,24.3061,24.3061,24.2864,24.2864,10700.0
2012-09-07 15:10:00,24.75,24.75,24.71,24.72,12500.0,24.2962,24.2962,24.257,24.2668,12500.0
2012-09-07 15:15:00,24.72,24.73,24.71,24.72,7600.0,24.2668,24.2766,24.257,24.2668,7600.0
2012-09-07 15:20:00,24.71,24.72,24.71,24.71,12200.0,24.257,24.2668,24.257,24.257,12200.0
2012-09-07 15:25:00,24.71,24.72,24.71,24.71,5900.0,24.257,24.2668,24.257,24.257,5900.0
2012-09-07 15:30:00,24.72,24.74,24.72,24.73,21600.0,24.2668,24.2864,24.2668,24.2766,21600.0
2012-09-07 15:35:00,24.74,24.74,24.72,24.72,9000.0,24.2864,24.2864,24.2668,24.2668,9000.0
2012-09-07 15:40:00,24.72,24.73,24.71,24.73,13800.0,24.2668,24.2766,24.257,24.2766,13800.0
2012-09-07 15:45:00,24.72,24.75,24.71,24.75,44400.0,24.2668,24.2962,24.257,24.2962,44400.0
2012-09-07 15:50:00,24.74,24.75,24.71,24.72,24200.0,24.2864,24.2962,24.257,24.2668,24200.0
2012-09-07 15:55:00,24.72,24.75,24.71,24.75,65800.0,24.2668,24.2962,24.257,24.2962,65800.0
2012-09-10 09:30:00,24.7,24.72,24.52,24.7,18500.0,24.2472,24.2668,24.0705,24.2472,18500.0
2012-09-10 09:35:00,24.69,24.75,24.68,24.75,9500.0,24.2373,24.2962,24.2275,24.2962,9500.0
2012-09-10 09:40:00,24.74,24.76,24.65,24.66,16900.0,24.2864,24.3061,24.1981,24.2079,16900.0
2012-09-10 09:45:00,24.67,24.71,24.67,24.71,8300.0,24.2177,24.257,24.2177,24.257,8300.0
2012-09-10 09:50:00,24.7,24.72,24.65,24.71,10500.0,24.2472,24.2668,24.1981,24.257,10500.0
2012-09-10 09:55:00,24.71,24.75,24.71,24.71,12400.0,24.257,24.2962,24.257,24.257,12400.0
2012-09-10 10:00:00,24.71,24.71,24.67,24.67,20400.0,24.257,24.257,24.2177,24.2177,20400.0
2012-09-10 10:05:00,24.68,24.69,24.64,24.66,9200.0,24.2275,24.2373,24.1883,24.2079,9200.0
2012-09-10 10:10:00,24.65,24.66,24.64,24.66,11500.0,24.1981,24.2079,24.1883,24.2079,11500.0
2012-09-10 10:15:00,24.66,24.66,24.66,24.66,6000.0,24.2079,24.2079,24.2079,24.2079,6000.0
2012-09-10 10:20:00,24.66,24.69,24.64,24.69,14100.0,24.2079,24.2373,24.1883,24.2373,14100.0
2012-09-10 10:25:00,24.69,24.72,24.69,24.71,6600.0,24.2373,24.2668,24.2373,24.257,6600.0
2012-09-10 10:30:00,24.72,24.75,24.72,24.74,7300.0,24.2668,24.2962,24.2668,24.2864,7300.0
2012-09-10 10:35:00,24.76,24.8,24.76,24.78,11300.0,24.3061,24.3453,24.3061,24.3257,11300.0
2012-09-10 10:40:00,24.78,24.82,24.76,24.8,18200.0,24.3257,24.365,24.3061,24.3453,18200.0
2012-09-10 10:45:00,24.8,24.84,24.79,24.82,11400.0,24.3453,24.3846,24.3355,24.365,11400.0
2012-09-10 10:50:00,24.82,24.83,24.8,24.81,10100.0,24.365,24.3748,24.3453,24.3551,10100.0
2012-09-10 10:55:00,24.81,24.82,24.8,24.81,8500.0,24.3551,24.365,24.3453,24.3551,8500.0
2012-09-10 11:00:00,24.8,24.8,24.75,24.76,14600.0,24.3453,24.3453,24.2962,24.3061,14600.0
2012-09-10 11:05:00,24.75,24.77,24.72,24.77,21300.0,24.2962,24.3159,24.2668,24.3159,21300.0
2012-09-10 11:10:00,24.76,24.76,24.73,24.73,8100.0,24.3061,24.3061,24.2766,24.2766,8100.0
2012-09-10 11:15:00,24.73,24.78,24.73,24.78,9900.0,24.2766,24.3257,24.2766,24.3257,9900.0
2012-09-10 11:20:00,24.78,24.79,24.75,24.75,12400.0,24.3257,24.3355,24.2962,24.2962,12400.0
2012-09-10 11:25:00,24.76,24.76,24.71,24.73,22200.0,24.3061,24.3061,24.257,24.2766,22200.0
2012-09-10 11:30:00,24.73,24.76,24.69,24.7,43300.0,24.2766,24.3061,24.2373,24.2472,43300.0
2012-09-10 11:35:00,24.7,24.73,24.68,24.71,7700.0,24.2472,24.2766,24.2275,24.257,7700.0
2012-09-10 11:40:00,24.72,24.72,24.69,24.69,12000.0,24.2668,24.2668,24.2373,24.2373,12000.0
2012-09-10 11:45:00,24.69,24.7,24.68,24.7,15800.0,24.2373,24.2472,24.2275,24.2472,15800.0
2012-09-10 11:50:00,24.7,24.71,24.69,24.69,4300.0,24.2472,24.257,24.2373,24.2373,4300.0
2012-09-10 11:55:00,24.7,24.7,24.69,24.7,5500.0,24.2472,24.2472,24.2373,24.2472,5500.0
2012-09-10 12:00:00,24.69,24.7,24.69,24.69,9000.0,24.2373,24.2472,24.2373,24.2373,9000.0
2012-09-10 12:05:00,24.69,24.69,24.68,24.69,8200.0,24.2373,24.2373,24.2275,24.2373,8200.0
2012-09-10 12:10:00,24.68,24.69,24.68,24.68,1700.0,24.2275,24.2373,24.2275,24.2275,1700.0
2012-09-10 12:15:00,24.69,24.69,24.68,24.68,3300.0,24.2373,24.2373,24.2275,24.2275,3300.0
2012-09-10 12:20:00,24.69,24.69,24.68,24.68,3000.0,24.2373,24.2373,24.2275,24.2275,3000.0
2012-09-10 12:25:00,24.69,24.69,24.65,24.66,14200.0,24.2373,24.2373,24.1981,24.2079,14200.0
2012-09-10 12:30:00,24.65,24.66,24.63,24.64,9500.0,24.1981,24.2079,24.1784,24.1883,9500.0
2012-09-10 12:35:00,24.63,24.64,24.61,24.61,11200.0,24.1784,24.1883,24.1588,24.1588,11200.0
2012-09-10 12:40:00,24.61,24.62,24.6,24.6,7800.0,24.1588,24.1686,24.149,24.149,7800.0
2012-09-10 12:45:00,24.6,24.62,24.58,24.61,37400.0,24.149,24.1686,24.1294,24.1588,37400.0
2012-09-10 12:50:00,24.61,24.62,24.6,24.61,10400.0,24.1588,24.1686,24.149,24.1588,10400.0
2012-09-10 12:55:00,24.61,24.62,24.61,24.61,4800.0,24.1588,24.1686,24.1588,24.1588,4800.0
2012-09-10 13:00:00,24.62,24.65,24.62,24.64,10200.0,24.1686,24.1981,24.1686,24.1883,10200.0
2012-09-10 13:05:00,24.64,24.65,24.63,24.63,9000.0,24.1883,24.1981,24.1784,24.1784,9000.0
2012-09-10 13:10:00,24.64,24.67,24.64,24.67,5800.0,24.1883,24.2177,24.1883,24.2177,5800.0
2012-09-10 13:15:00,24.67,24.69,24.66,24.68,3500.0,24.2177,24.2373,24.2079,24.2275,3500.0
2012-09-10 13:20:00,24.68,24.7,24.67,24.69,19400.0,24.2275,24.2472,24.2177,24.2373,19400.0
2012-09-10 13:25:00,24.69,24.7,24.68,24.69,4600.0,24.2373,24.2472,24.2275,24.2373,4600.0
2012-09-10 13:30:00,24.68,24.69,24.67,24.67,8000.0,24.2275,24.2373,24.2177,24.2177,8000.0
2012-09-10 13:35:00,24.68,24.68,24.66,24.66,3000.0,24.2275,24.2275,24.2079,24.2079,3000.0
2012-09-10 13:40:00,24.65,24.67,24.63,24.67,14400.0,24.1981,24.2177,24.1784,24.2177,14400.0
2012-09-10 13:45:00,24.66,24.67,24.65,24.66,3100.0,24.2079,24.2177,24.1981,24.2079,3100.0
2012-09-10 13:50:00,24.66,24.68,24.66,24.68,4900.0,24.2079,24.2275,24.2079,24.2275,4900.0
2012-09-10 13:55:00,24.68,24.68,24.66,24.66,6600.0,24.2275,24.2275,24.2079,24.2079,6600.0
2012-09-10 14:00:00,24.67,24.69,24.67,24.67,11300.0,24.2177,24.2373,24.2177,24.2177,11300.0
2012-09-10 14:05:00,24.68,24.68,24.65,24.66,11100.0,24.2275,24.2275,24.1981,24.2079,11100.0
2012-09-10 14:10:00,24.65,24.66,24.62,24.63,22900.0,24.1981,24.2079,24.1686,24.1784,22900.0
2012-09-10 14:15:00,24.62,24.64,24.62,24.64,7900.0,24.1686,24.1883,24.1686,24.1883,7900.0
2012-09-10 14:20:00,24.64,24.65,24.63,24.63,10800.0,24.1883,24.1981,24.1784,24.1784,10800.0
2012-09-10 14:25:00,24.63,24.63,24.61,24.62,7700.0,24.1784,24.1784,24.1588,24.1686,7700.0
2012-09-10 14:30:00,24.62,24.64,24.62,24.62,18500.0,24.1686,24.1883,24.1686,24.1686,18500.0
2012-09-10 14:35:00,24.61,24.63,24.6,24.6,15800.0,24.1588,24.1784,24.149,24.149,15800.0
2012-09-10 14:40:00,24.6,24.61,24.6,24.6,12600.0,24.149,24.1588,24.149,24.149,12600.0
2012-09-10 14:45:00,24.6,24.61,24.59,24.59,15000.0,24.149,24.1588,24.1392,24.1392,15000.0
2012-09-10 14:50:00,24.59,24.59,24.57,24.59,22700.0,24.1392,24.1392,24.1195,24.1392,22700.0
2012-09-10 14:55:00,24.59,24.6,24.59,24.59,5500.0,24.1392,24.149,24.1392,24.1392,5500.0
2012-09-10 15:00:00,24.59,24.6,24.58,24.59,15200.0,24.1392,24.149,24.1294,24.1392,15200.0
2012-09-10 15:05:00,24.59,24.6,24.59,24.6,3300.0,24.1392,24.149,24.1392,24.149,3300.0
2012-09-10 15:10:00,24.59,24.59,24.57,24.57,16600.0,24.1392,24.1392,24.1195,24.1195,16600.0
2012-09-10 15:15:00,24.57,24.58,24.56,24.56,6900.0,24.1195,24.1294,24.1097,24.1097,6900.0
2012-09-10 15:20:00,24.56,24.58,24.55,24.58,14900.0,24.1097,24.1294,24.0999,24.1294,14900.0
2012-09-10 15:25:00,24.58,24.59,24.55,24.55,33200.0,24.1294,24.1392,24.0999,24.0999,33200.0
2012-09-10 15:30:00,24.55,24.55,24.53,24.53,37300.0,24.0999,24.0999,24.0803,24.0803,37300.0
2012-09-10 15:35:00,24.53,24.54,24.51,24.51,25700.0,24.0803,24.0901,24.0606,24.0606,25700.0
2012-09-10 15:40:00,24.52,24.52,24.49,24.49,39800.0,24.0705,24.0705,24.041,24.041,39800.0
2012-09-10 15:45:00,24.49,24.5,24.47,24.48,56100.0,24.041,24.0508,24.0214,24.0312,56100.0
2012-09-10 15:50:00,24.48,24.5,24.47,24.5,33300.0,24.0312,24.0508,24.0214,24.0508,33300.0
2012-09-10 15:55:00,24.5,24.5,24.46,24.46,69000.0,24.0508,24.0508,24.0116,24.0116,69000.0
2012-09-11 09:30:00,24.55,24.55,24.39,24.45,25200.0,24.0999,24.0999,23.9428,24.0017,25200.0
2012-09-11 09:35:00,24.46,24.49,24.46,24.48,4800.0,24.0116,24.041,24.0116,24.0312,4800.0
2012-09-11 09:40:00,24.47,24.54,24.41,24.41,5000.0,24.0214,24.0901,23.9625,23.9625,5000.0
2012-09-11 09:45:00,24.39,24.48,24.39,24.48,9400.0,23.9428,24.0312,23.9428,24.0312,9400.0
2012-09-11 09:50:00,24.48,24.58,24.48,24.54,7800.0,24.0312,24.1294,24.0312,24.0901,7800.0
2012-09-11 09:55:00,24.54,24.55,24.47,24.47,8000.0,24.0901,24.0999,24.0214,24.0214,8000.0
2012-09-11 10:00:00,24.48,24.49,24.42,24.43,8800.0,24.0312,24.041,23.9723,23.9821,8800.0
2012-09-11 10:05:00,24.43,24.44,24.41,24.41,9700.0,23.9821,23.9919,23.9625,23.9625,9700.0
2012-09-11 10:10:00,24.41,24.44,24.36,24.36,35300.0,23.9625,23.9919,23.9134,23.9134,35300.0
2012-09-11 10:15:00,24.36,24.37,24.34,24.35,22600.0,23.9134,23.9232,23.8938,23.9036,22600.0
2012-09-11 10:20:00,24.35,24.37,24.28,24.28,48600.0,23.9036,23.9232,23.8349,23.8349,48600.0
2012-09-11 10:25:00,24.28,24.33,24.27,24.31,50700.0,23.8349,23.8839,23.825,23.8643,50700.0
2012-09-11 10:30:00,24.31,24.34,24.3,24.34,16800.0,23.8643,23.8938,23.8545,23.8938,16800.0
2012-09-11 10:35:00,24.34,24.4,24.34,24.39,15500.0,23.8938,23.9527,23.8938,23.9428,15500.0
2012-09-11 10:40:00,24.39,24.43,24.39,24.43,6600.0,23.9428,23.9821,23.9428,23.9821,6600.0
2012-09-11 10:45:00,24.42,24.46,24.42,24.44,10600.0,23.9723,24.0116,23.9723,23.9919,10600.0
2012-09-11 10:50:00,24.44,24.48,24.44,24.46,9800.0,23.9919,24.0312,23.9919,24.0116,9800.0
2012-09-11 10:55:00,24.47,24.52,24.47,24.52,4400.0,24.0214,24.0705,24.0214,24.0705,4400.0
2012-09-11 11:00:00,24.52,24.54,24.47,24.47,21700.0,24.0705,24.0901,24.0214,24.0214,21700.0
2012-09-11 11:05:00,24.48,24.51,24.47,24.5,11700.0,24.0312,24.0606,24.0214,24.0508,11700.0
2012-09-11 11:10:00,24.5,24.52,24.49,24.5,14400.0,24.0508,24.0705,24.041,24.0508,14400.0
2012-09-11 11:15:00,24.5,24.51,24.49,24.5,10600.0,24.0508,24.0606,24.041,24.0508,10600.0
2012-09-11 11:20:00,24.51,24.53,24.49,24.53,4900.0,24.0606,24.0803,24.041,24.0803,4900.0
2012-09-11 11:25:00,24.54,24.58,24.54,24.57,8200.0,24.0901,24.1294,24.0901,24.1195,8200.0
2012-09-11 11:30:00,24.56,24.56,24.54,24.54,6800.0,24.1097,24.1097,24.0901,24.0901,6800.0
2012-09-11 11:35:00,24.55,24.55,24.49,24.5,23500.0,24.0999,24.0999,24.041,24.0508,23500.0
2012-09-11 11:40:00,24.5,24.51,24.49,24.5,9300.0,24.0508,24.0606,24.041,24.0508,9300.0
2012-09-11 11:45:00,24.49,24.51,24.48,24.5,7200.0,24.041,24.0606,24.0312,24.0508,7200.0
2012-09-11 11:50:00,24.5,24.5,24.47,24.47,12000.0,24.0508,24.0508,24.0214,24.0214,12000.0
2012-09-11 11:55:00,24.48,24.48,24.47,24.47,5100.0,24.0312,24.0312,24.0214,24.0214,5100.0
2012-09-11 12:00:00,24.48,24.49,24.47,24.48,4800.0,24.0312,24.041,24.0214,24.0312,4800.0
2012-09-11 12:05:00,24.48,24.48,24.46,24.47,6900.0,24.0312,24.0312,24.0116,24.0214,6900.0
2012-09-11 12:10:00,24.47,24.49,24.44,24.46,13600.0,24.0214,24.041,23.9919,24.0116,13600.0
2012-09-11 12:15:00,24.46,24.47,24.46,24.46,9800.0,24.0116,24.0214,24.0116,24.0116,9800.0
2012-09-11 12:20:00,24.46,24.47,24.46,24.47,7800.0,24.0116,24.0214,24.0116,24.0214,7800.0
2012-09-11 12:25:00,24.46,24.47,24.46,24.47,3100.0,24.0116,24.0214,24.0116,24.0214,3100.0
2012-09-11 12:30:00,24.46,24.47,24.46,24.46,23700.0,24.0116,24.0214,24.0116,24.0116,23700.0
2012-09-11 12:35:00,24.46,24.48,24.46,24.48,4100.0,24.0116,24.0312,24.0116,24.0312,4100.0
2012-09-11 12:40:00,24.48,24.5,24.47,24.49,11000.0,24.0312,24.0508,24.0214,24.041,11000.0
2012-09-11 12:45:00,24.5,24.51,24.49,24.5,8100.0,24.0508,24.0606,24.041,24.0508,8100.0
2012-09-11 12:50:00,24.5,24.5,24.44,24.44,13500.0,24.0508,24.0508,23.9919,23.9919,13500.0
2012-09-11 12:55:00,24.45,24.45,24.4,24.41,110800.0,24.0017,24.0017,23.9527,23.9625,110800.0
2012-09-11 13:00:00,24.41,24.42,24.41,24.42,10400.0,23.9625,23.9723,23.9625,23.9723,10400.0
2012-09-11 13:05:00,24.41,24.42,24.41,24.41,7700.0,23.9625,23.9723,23.9625,23.9625,7700.0
2012-09-11 13:10:00,24.42,24.43,24.39,24.43,54400.0,23.9723,23.9821,23.9428,23.9821,54400.0
2012-09-11 13:15:00,24.42,24.43,24.4,24.42,26100.0,23.9723,23.9821,23.9527,23.9723,26100.0
2012-09-11 13:20:00,24.42,24.42,24.39,24.4,11600.0,23.9723,23.9723,23.9428,23.9527,11600.0
2012-09-11 13:25:00,24.41,24.41,24.4,24.4,23900.0,23.9625,23.9625,23.9527,23.9527,23900.0
2012-09-11 13:30:00,24.41,24.41,24.39,24.4,7700.0,23.9625,23.9625,23.9428,23.9527,7700.0
2012-09-11 13:35:00,24.41,24.41,24.4,24.4,3200.0,23.9625,23.9625,23.9527,23.9527,3200.0
2012-09-11 13:40:00,24.41,24.46,24.4,24.45,23100.0,23.9625,24.0116,23.9527,24.0017,23100.0
2012-09-11 13:45:00,24.46,24.49,24.45,24.48,22100.0,24.0116,24.041,24.0017,24.0312,22100.0
2012-09-11 13:50:00,24.47,24.51,24.47,24.48,27300.0,24.0214,24.0606,24.0214,24.0312,27300.0
2012-09-11 13:55:00,24.48,24.53,24.47,24.5,19700.0,24.0312,24.0803,24.0214,24.0508,19700.0
2012-09-11 14:00:00,24.5,24.52,24.49,24.51,14300.0,24.0508,24.0705,24.041,24.0606,14300.0
2012-09-11 14:05:00,24.5,24.51,24.48,24.49,12100.0,24.0508,24.0606,24.0312,24.041,12100.0
2012-09-11 14:10:00,24.48,24.51,24.48,24.48,10700.0,24.0312,24.0606,24.0312,24.0312,10700.0
2012-09-11 14:15:00,24.48,24.51,24.48,24.5,5000.0,24.0312,24.0606,24.0312,24.0508,5000.0
2012-09-11 14:20:00,24.51,24.52,24.5,24.5,18900.0,24.0606,24.0705,24.0508,24.0508,18900.0
2012-09-11 14:25:00,24.5,24.51,24.48,24.5,16300.0,24.0508,24.0606,24.0312,24.0508,16300.0
2012-09-11 14:30:00,24.49,24.5,24.49,24.5,2500.0,24.041,24.0508,24.041,24.0508,2500.0
2012-09-11 14:35:00,24.5,24.5,24.46,24.48,18700.0,24.0508,24.0508,24.0116,24.0312,18700.0
2012-09-11 14:40:00,24.48,24.48,24.47,24.48,2300.0,24.0312,24.0312,24.0214,24.0312,2300.0
2012-09-11 14:45:00,24.48,24.48,24.44,24.45,14200.0,24.0312,24.0312,23.9919,24.0017,14200.0
2012-09-11 14:50:00,24.45,24.48,24.45,24.47,41000.0,24.0017,24.0312,24.0017,24.0214,41000.0
2012-09-11 14:55:00,24.48,24.5,24.47,24.5,6500.0,24.0312,24.0508,24.0214,24.0508,6500.0
2012-09-11 15:00:00,24.5,24.5,24.47,24.47,5800.0,24.0508,24.0508,24.0214,24.0214,5800.0
2012-09-11 15:05:00,24.48,24.5,24.47,24.48,8300.0,24.0312,24.0508,24.0214,24.0312,8300.0
2012-09-11 15:10:00,24.47,24.5,24.47,24.49,6500.0,24.0214,24.0508,24.0214,24.041,6500.0
2012-09-11 15:15:00,24.5,24.51,24.47,24.51,16300.0,24.0508,24.0606,24.0214,24.0606,16300.0
2012-09-11 15:20:00,24.51,24.51,24.47,24.48,11100.0,24.0606,24.0606,24.0214,24.0312,11100.0
2012-09-11 15:25:00,24.49,24.51,24.48,24.5,9300.0,24.041,24.0606,24.0312,24.0508,9300.0
2012-09-11 15:30:00,24.5,24.53,24.49,24.52,25500.0,24.0508,24.0803,24.041,24.0705,25500.0
2012-09-11 15:35:00,24.52,24.52,24.5,24.5,7700.0,24.0705,24.0705,24.0508,24.0508,7700.0
2012-09-11 15:40:00,24.51,24.53,24.5,24.51,26100.0,24.0606,24.0803,24.0508,24.0606,26100.0
2012-09-11 15:45:00,24.51,24.53,24.48,24.53,24500.0,24.0606,24.0803,24.0312,24.0803,24500.0
2012-09-11 15:50:00,24.53,24.56,24.52,24.56,32600.0,24.0803,24.1097,24.0705,24.1097,32600.0
2012-09-11 15:55:00,24.56,24.57,24.54,24.54,36200.0,24.1097,24.1195,24.0901,24.0901,36200.0
2012-09-12 09:30:00,24.7,24.78,24.55,24.72,24500.0,24.2472,24.3257,24.0999,24.2668,24500.0
2012-09-12 09:35:00,24.77,24.8,24.75,24.78,14700.0,24.3159,24.3453,24.2962,24.3257,14700.0
2012-09-12 09:40:00,24.77,24.77,24.71,24.71,9600.0,24.3159,24.3159,24.257,24.257,9600.0
2012-09-12 09:45:00,24.71,24.79,24.69,24.69,18100.0,24.257,24.3355,24.2373,24.2373,18100.0
2012-09-12 09:50:00,24.7,24.7,24.62,24.66,33100.0,24.2472,24.2472,24.1686,24.2079,33100.0
2012-09-12 09:55:00,24.65,24.68,24.63,24.65,33300.0,24.1981,24.2275,24.1784,24.1981,33300.0
2012-09-12 10:00:00,24.66,24.74,24.66,24.71,30500.0,24.2079,24.2864,24.2079,24.257,30500.0
2012-09-12 10:05:00,24.71,24.71,24.68,24.7,54800.0,24.257,24.257,24.2275,24.2472,54800.0
2012-09-12 10:10:00,24.71,24.76,24.68,24.76,17500.0,24.257,24.3061,24.2275,24.3061,17500.0
2012-09-12 10:15:00,24.76,24.8,24.72,24.8,26400.0,24.3061,24.3453,24.2668,24.3453,26400.0
2012-09-12 10:20:00,24.8,24.8,24.78,24.78,5900.0,24.3453,24.3453,24.3257,24.3257,5900.0
2012-09-12 10:25:00,24.78,24.78,24.72,24.72,12600.0,24.3257,24.3257,24.2668,24.2668,12600.0
2012-09-12 10:30:00,24.71,24.74,24.7,24.72,10100.0,24.257,24.2864,24.2472,24.2668,10100.0
2012-09-12 10:35:00,24.73,24.75,24.71,24.72,36600.0,24.2766,24.2962,24.257,24.2668,36600.0
2012-09-12 10:40:00,24.72,24.73,24.69,24.72,54100.0,24.2668,24.2766,24.2373,24.2668,54100.0
2012-09-12 10:45:00,24.71,24.71,24.58,24.6,84800.0,24.257,24.257,24.1294,24.149,84800.0
2012-09-12 10:50:00,24.6,24.62,24.58,24.62,12600.0,24.149,24.1686,24.1294,24.1686,12600.0
2012-09-12 10:55:00,24.63,24.64,24.57,24.57,17100.0,24.1784,24.1883,24.1195,24.1195,17100.0
2012-09-12 11:00:00,24.58,24.59,24.56,24.57,14200.0,24.1294,24.1392,24.1097,24.1195,14200.0
2012-09-12 11:05:00,24.59,24.61,24.56,24.58,38700.0,24.1392,24.1588,24.1097,24.1294,38700.0
2012-09-12 11:10:00,24.57,24.58,24.55,24.55,8500.0,24.1195,24.1294,24.0999,24.0999,8500.0
2012-09-12 11:15:00,24.55,24.59,24.53,24.59,19600.0,24.0999,24.1392,24.0803,24.1392,19600.0
2012-09-12 11:20:00,24.6,24.65,24.58,24.64,24600.0,24.149,24.1981,24.1294,24.1883,24600.0
2012-09-12 11:25:00,24.63,24.65,24.63,24.64,6100.0,24.1784,24.1981,24.1784,24.1883,6100.0
2012-09-12 11:30:00,24.64,24.72,24.64,24.71,21500.0,24.1883,24.2668,24.1883,24.257,21500.0
2012-09-12 11:35:00,24.72,24.75,24.7,24.71,18900.0,24.2668,24.2962,24.2472,24.257,18900.0
2012-09-12 11:40:00,24.71,24.73,24.7,24.73,8500.0,24.257,24.2766,24.2472,24.2766,8500.0
2012-09-12 11:45:00,24.73,24.78,24.73,24.77,22300.0,24.2766,24.3257,24.2766,24.3159,22300.0
2012-09-12 11:50:00,24.77,24.78,24.74,24.75,8600.0,24.3159,24.3257,24.2864,24.2962,8600.0
2012-09-12 11:55:00,24.74,24.82,24.74,24.8,45700.0,24.2864,24.365,24.2864,24.3453,45700.0
2012-09-12 12:00:00,24.8,24.81,24.77,24.77,11300.0,24.3453,24.3551,24.3159,24.3159,11300.0
2012-09-12 12:05:00,24.77,24.78,24.74,24.75,19200.0,24.3159,24.3257,24.2864,24.2962,19200.0
2012-09-12 12:10:00,24.75,24.76,24.72,24.74,8500.0,24.2962,24.3061,24.2668,24.2864,8500.0
2012-09-12 12:15:00,24.75,24.8,24.73,24.8,18400.0,24.2962,24.3453,24.2766,24.3453,18400.0
2012-09-12 12:20:00,24.8,24.82,24.79,24.8,9200.0,24.3453,24.365,24.3355,24.3453,9200.0
2012-09-12 12:25:00,24.81,24.81,24.79,24.81,7000.0,24.3551,24.3551,24.3355,24.3551,7000.0
2012-09-12 12:30:00,24.81,24.83,24.81,24.82,7900.0,24.3551,24.3748,24.3551,24.365,7900.0
2012-09-12 12:35:00,24.82,24.88,24.82,24.88,12000.0,24.365,24.4239,24.365,24.4239,12000.0
2012-09-12 12:40:00,24.87,24.88,24.85,24.86,19400.0,24.414,24.4239,24.3944,24.4042,19400.0
2012-09-12 12:45:00,24.86,24.87,24.85,24.85,4300.0,24.4042,24.414,24.3944,24.3944,4300.0
2012-09-12 12:50:00,24.85,24.85,24.82,24.84,9800.0,24.3944,24.3944,24.365,24.3846,9800.0
2012-09-12 12:55:00,24.84,24.87,24.83,24.84,5700.0,24.3846,24.414,24.3748,24.3846,5700.0
2012-09-12 13:00:00,24.84,24.87,24.83,24.85,10400.0,24.3846,24.414,24.3748,24.3944,10400.0
2012-09-12 13:05:00,24.85,24.89,24.85,24.89,16300.0,24.3944,24.4337,24.3944,24.4337,16300.0
2012-09-12 13:10:00,24.89,24.9,24.89,24.89,4100.0,24.4337,24.4435,24.4337,24.4337,4100.0
2012-09-12 13:15:00,24.89,24.92,24.89,24.91,23600.0,24.4337,24.4631,24.4337,24.4533,23600.0
2012-09-12 13:20:00,24.9,24.93,24.9,24.91,14100.0,24.4435,24.4729,24.4435,24.4533,14100.0
2012-09-12 13:25:00,24.91,24.91,24.9,24.9,1900.0,24.4533,24.4533,24.4435,24.4435,1900.0
2012-09-12 13:30:00,24.9,24.91,24.86,24.86,11700.0,24.4435,24.4533,24.4042,24.4042,11700.0
2012-09-12 13:35:00,24.86,24.89,24.86,24.87,9600.0,24.4042,24.4337,24.4042,24.414,9600.0
2012-09-12 13:40:00,24.87,24.88,24.85,24.87,6400.0,24.414,24.4239,24.3944,24.414,6400.0
2012-09-12 13:45:00,24.86,24.88,24.86,24.86,4800.0,24.4042,24.4239,24.4042,24.4042,4800.0
2012-09-12 13:50:00,24.86,24.87,24.84,24.85,5300.0,24.4042,24.414,24.3846,24.3944,5300.0
2012-09-12 13:55:00,24.86,24.88,24.85,24.87,32300.0,24.4042,24.4239,24.3944,24.414,32300.0
2012-09-12 14:00:00,24.87,24.88,24.86,24.87,5500.0,24.414,24.4239,24.4042,24.414,5500.0
2012-09-12 14:05:00,24.87,24.87,24.85,24.85,4900.0,24.414,24.414,24.3944,24.3944,4900.0
2012-09-12 14:10:00,24.86,24.9,24.85,24.88,9900.0,24.4042,24.4435,24.3944,24.4239,9900.0
2012-09-12 14:15:00,24.88,24.89,24.86,24.86,9000.0,24.4239,24.4337,24.4042,24.4042,9000.0
2012-09-12 14:20:00,24.86,24.86,24.84,24.85,7700.0,24.4042,24.4042,24.3846,24.3944,7700.0
2012-09-12 14:25:00,24.85,24.86,24.84,24.84,4800.0,24.3944,24.4042,24.3846,24.3846,4800.0
2012-09-12 14:30:00,24.84,24.84,24.82,24.83,11200.0,24.3846,24.3846,24.365,24.3748,11200.0
2012-09-12 14:35:00,24.82,24.82,24.78,24.78,9300.0,24.365,24.365,24.3257,24.3257,9300.0
2012-09-12 14:40:00,24.78,24.8,24.78,24.79,11800.0,24.3257,24.3453,24.3257,24.3355,11800.0
2012-09-12 14:45:00,24.79,24.85,24.79,24.81,22200.0,24.3355,24.3944,24.3355,24.3551,22200.0
2012-09-12 14:50:00,24.82,24.86,24.82,24.85,14900.0,24.365,24.4042,24.365,24.3944,14900.0
2012-09-12 14:55:00,24.84,24.85,24.81,24.81,7900.0,24.3846,24.3944,24.3551,24.3551,7900.0
2012-09-12 15:00:00,24.81,24.81,24.77,24.81,23200.0,24.3551,24.3551,24.3159,24.3551,23200.0
2012-09-12 15:05:00,24.8,24.82,24.8,24.81,12400.0,24.3453,24.365,24.3453,24.3551,12400.0
2012-09-12 15:10:00,24.81,24.82,24.81,24.81,4600.0,24.3551,24.365,24.3551,24.3551,4600.0
2012-09-12 15:15:00,24.82,24.84,24.81,24.82,21000.0,24.365,24.3846,24.3551,24.365,21000.0
2012-09-12 15:20:00,24.81,24.84,24.81,24.84,16100.0,24.3551,24.3846,24.3551,24.3846,16100.0
2012-09-12 15:25:00,24.84,24.87,24.84,24.86,20300.0,24.3846,24.414,24.3846,24.4042,20300.0
2012-09-12 15:30:00,24.85,24.85,24.81,24.82,16100.0,24.3944,24.3944,24.3551,24.365,16100.0
2012-09-12 15:35:00,24.82,24.83,24.81,24.83,12900.0,24.365,24.3748,24.3551,24.3748,12900.0
2012-09-12 15:40:00,24.83,24.89,24.82,24.87,48300.0,24.3748,24.4337,24.365,24.414,48300.0
2012-09-12 15:45:00,24.87,24.87,24.82,24.85,40500.0,24.414,24.414,24.365,24.3944,40500.0
2012-09-12 15:50:00,24.85,24.89,24.84,24.87,32400.0,24.3944,24.4337,24.3846,24.414,32400.0
2012-09-12 15:55:00,24.87,24.89,24.86,24.88,47100.0,24.414,24.4337,24.4042,24.4239,47100.0
2012-09-13 09:30:00,24.91,24.95,24.87,24.94,26300.0,24.4533,24.4926,24.414,24.4828,26300.0
2012-09-13 09:35:00,24.94,24.96,24.9,24.95,29200.0,24.4828,24.5024,24.4435,24.4926,29200.0
2012-09-13 09:40:00,24.95,24.99,24.88,24.88,15400.0,24.4926,24.5318,24.4239,24.4239,15400.0
2012-09-13 09:45:00,24.88,24.97,24.85,24.96,68100.0,24.4239,24.5122,24.3944,24.5024,68100.0
2012-09-13 09:50:00,24.96,25.02,24.94,25.02,47100.0,24.5024,24.5613,24.4828,24.5613,47100.0
2012-09-13 09:55:00,25.02,25.03,25.0,25.0,6100.0,24.5613,24.5711,24.5417,24.5417,6100.0
2012-09-13 10:00:00,25.0,25.01,24.95,24.98,25000.0,24.5417,24.5515,24.4926,24.522,25000.0
2012-09-13 10:05:00,24.99,25.0,24.97,25.0,21500.0,24.5318,24.5417,24.5122,24.5417,21500.0
2012-09-13 10:10:00,25.01,25.03,25.0,25.0,7100.0,24.5515,24.5711,24.5417,24.5417,7100.0
2012-09-13 10:15:00,25.0,25.01,25.0,25.01,1700.0,24.5417,24.5515,24.5417,24.5515,1700.0
2012-09-13 10:20:00,25.0,25.03,25.0,25.02,26200.0,24.5417,24.5711,24.5417,24.5613,26200.0
2012-09-13 10:25:00,25.02,25.02,24.99,25.0,29300.0,24.5613,24.5613,24.5318,24.5417,29300.0
2012-09-13 10:30:00,25.0,25.01,24.99,24.99,7800.0,24.5417,24.5515,24.5318,24.5318,7800.0
2012-09-13 10:35:00,25.0,25.02,25.0,25.01,5700.0,24.5417,24.5613,24.5417,24.5515,5700.0
2012-09-13 10:40:00,25.01,25.03,25.0,25.0,8700.0,24.5515,24.5711,24.5417,24.5417,8700.0
2012-09-13 10:45:00,25.0,25.03,25.0,25.03,8200.0,24.5417,24.5711,24.5417,24.5711,8200.0
2012-09-13 10:50:00,25.02,25.05,25.02,25.02,14300.0,24.5613,24.5907,24.5613,24.5613,14300.0
2012-09-13 10:55:00,25.02,25.08,25.0,25.07,29700.0,24.5613,24.6202,24.5417,24.6104,29700.0
2012-09-13 11:00:00,25.07,25.11,25.07,25.09,9000.0,24.6104,24.6496,24.6104,24.63,9000.0
2012-09-13 11:05:00,25.09,25.1,25.08,25.09,5100.0,24.63,24.6398,24.6202,24.63,5100.0
2012-09-13 11:10:00,25.08,25.11,25.08,25.09,13200.0,24.6202,24.6496,24.6202,24.63,13200.0
2012-09-13 11:15:00,25.09,25.12,25.09,25.12,13900.0,24.63,24.6595,24.63,24.6595,13900.0
2012-09-13 11:20:00,25.12,25.14,25.12,25.13,12200.0,24.6595,24.6791,24.6595,24.6693,12200.0
2012-09-13 11:25:00,25.13,25.17,25.12,25.17,24400.0,24.6693,24.7085,24.6595,24.7085,24400.0
2012-09-13 11:30:00,25.17,25.21,25.17,25.21,30000.0,24.7085,24.7478,24.7085,24.7478,30000.0
2012-09-13 11:35:00,25.21,25.21,25.18,25.2,16800.0,24.7478,24.7478,24.7184,24.738,16800.0
2012-09-13 11:40:00,25.21,25.22,25.21,25.22,10900.0,24.7478,24.7576,24.7478,24.7576,10900.0
2012-09-13 11:45:00,25.21,25.23,25.21,25.23,17300.0,24.7478,24.7674,24.7478,24.7674,17300.0
2012-09-13 11:50:00,25.24,25.25,25.22,25.22,12300.0,24.7773,24.7871,24.7576,24.7576,12300.0
2012-09-13 11:55:00,25.21,25.23,25.21,25.23,8700.0,24.7478,24.7674,24.7478,24.7674,8700.0
2012-09-13 12:00:00,25.23,25.25,25.2,25.25,24300.0,24.7674,24.7871,24.738,24.7871,24300.0
2012-09-13 12:05:00,25.24,25.25,25.23,25.24,5100.0,24.7773,24.7871,24.7674,24.7773,5100.0
2012-09-13 12:10:00,25.24,25.24,25.16,25.16,14900.0,24.7773,24.7773,24.6987,24.6987,14900.0
2012-09-13 12:15:00,25.16,25.16,25.15,25.16,6600.0,24.6987,24.6987,24.6889,24.6987,6600.0
2012-09-13 12:20:00,25.16,25.21,25.16,25.19,8100.0,24.6987,24.7478,24.6987,24.7282,8100.0
2012-09-13 12:25:00,25.19,25.24,25.19,25.24,38700.0,24.7282,24.7773,24.7282,24.7773,38700.0
2012-09-13 12:30:00,25.23,25.4,25.22,25.32,43100.0,24.7674,24.9343,24.7576,24.8558,43100.0
2012-09-13 12:35:00,25.3,25.31,25.21,25.29,18300.0,24.8362,24.846,24.7478,24.8263,18300.0
2012-09-13 12:40:00,25.29,25.46,25.29,25.43,56700.0,24.8263,24.9932,24.8263,24.9638,56700.0
2012-09-13 12:45:00,25.42,25.48,25.39,25.42,31800.0,24.954,25.0129,24.9245,24.954,31800.0
2012-09-13 12:50:00,25.43,25.55,25.42,25.55,70500.0,24.9638,25.0816,24.954,25.0816,70500.0
2012-09-13 12:55:00,25.56,25.56,25.48,25.53,42600.0,25.0914,25.0914,25.0129,25.0619,42600.0
2012-09-13 13:00:00,25.53,25.59,25.53,25.54,38900.0,25.0619,25.1208,25.0619,25.0718,38900.0
2012-09-13 13:05:00,25.54,25.57,25.52,25.54,16500.0,25.0718,25.1012,25.0521,25.0718,16500.0
2012-09-13 13:10:00,25.54,25.57,25.48,25.55,36500.0,25.0718,25.1012,25.0129,25.0816,36500.0
2012-09-13 13:15:00,25.55,25.64,25.54,25.64,39800.0,25.0816,25.1699,25.0718,25.1699,39800.0
2012-09-13 13:20:00,25.63,25.7,25.63,25.69,38200.0,25.1601,25.2288,25.1601,25.219,38200.0
2012-09-13 13:25:00,25.68,25.81,25.68,25.81,76400.0,25.2092,25.3368,25.2092,25.3368,76400.0
2012-09-13 13:30:00,25.8,25.86,25.8,25.83,45600.0,25.327,25.3859,25.327,25.3564,45600.0
2012-09-13 13:35:00,25.83,25.86,25.8,25.82,33700.0,25.3564,25.3859,25.327,25.3466,33700.0
2012-09-13 13:40:00,25.81,25.82,25.78,25.79,37800.0,25.3368,25.3466,25.3074,25.3172,37800.0
2012-09-13 13:45:00,25.79,25.8,25.72,25.79,81700.0,25.3172,25.327,25.2485,25.3172,81700.0
2012-09-13 13:50:00,25.79,25.8,25.79,25.8,35600.0,25.3172,25.327,25.3172,25.327,35600.0
2012-09-13 13:55:00,25.8,25.81,25.78,25.78,14600.0,25.327,25.3368,25.3074,25.3074,14600.0
2012-09-13 14:00:00,25.77,25.81,25.75,25.81,44400.0,25.2975,25.3368,25.2779,25.3368,44400.0
2012-09-13 14:05:00,25.81,25.84,25.8,25.8,59000.0,25.3368,25.3663,25.327,25.327,59000.0
2012-09-13 14:10:00,25.81,25.82,25.79,25.8,37800.0,25.3368,25.3466,25.3172,25.327,37800.0
2012-09-13 14:15:00,25.8,25.81,25.76,25.81,28200.0,25.327,25.3368,25.2877,25.3368,28200.0
2012-09-13 14:20:00,25.8,25.85,25.8,25.85,37200.0,25.327,25.3761,25.327,25.3761,37200.0
2012-09-13 14:25:00,25.85,25.98,25.85,25.98,145600.0,25.3761,25.5037,25.3761,25.5037,145600.0
2012-09-13 14:30:00,25.97,25.98,25.84,25.85,71300.0,25.4939,25.5037,25.3663,25.3761,71300.0
2012-09-13 14:35:00,25.84,25.85,25.76,25.77,37000.0,25.3663,25.3761,25.2877,25.2975,37000.0
2012-09-13 14:40:00,25.75,25.78,25.71,25.72,31100.0,25.2779,25.3074,25.2386,25.2485,31100.0
2012-09-13 14:45:00,25.73,25.75,25.69,25.72,41300.0,25.2583,25.2779,25.219,25.2485,41300.0
2012-09-13 14:50:00,25.72,25.75,25.72,25.75,29100.0,25.2485,25.2779,25.2485,25.2779,29100.0
2012-09-13 14:55:00,25.75,25.75,25.69,25.7,37900.0,25.2779,25.2779,25.219,25.2288,37900.0
2012-09-13 15:00:00,25.71,25.71,25.65,25.67,18900.0,25.2386,25.2386,25.1797,25.1994,18900.0
2012-09-13 15:05:00,25.67,25.7,25.67,25.69,19700.0,25.1994,25.2288,25.1994,25.219,19700.0
2012-09-13 15:10:00,25.69,25.71,25.68,25.69,35700.0,25.219,25.2386,25.2092,25.219,35700.0
2012-09-13 15:15:00,25.68,25.69,25.61,25.61,20000.0,25.2092,25.219,25.1405,25.1405,20000.0
2012-09-13 15:20:00,25.61,25.65,25.6,25.65,40600.0,25.1405,25.1797,25.1307,25.1797,40600.0
2012-09-13 15:25:00,25.66,25.67,25.64,25.65,23300.0,25.1896,25.1994,25.1699,25.1797,23300.0
2012-09-13 15:30:00,25.64,25.67,25.64,25.67,28000.0,25.1699,25.1994,25.1699,25.1994,28000.0
2012-09-13 15:35:00,25.67,25.7,25.66,25.69,31800.0,25.1994,25.2288,25.1896,25.219,31800.0
2012-09-13 15:40:00,25.7,25.73,25.68,25.69,57100.0,25.2288,25.2583,25.2092,25.219,57100.0
2012-09-13 15:45:00,25.68,25.69,25.65,25.66,62300.0,25.2092,25.219,25.1797,25.1896,62300.0
2012-09-13 15:50:00,25.65,25.69,25.64,25.64,78800.0,25.1797,25.219,25.1699,25.1699,78800.0
2012-09-13 15:55:00,25.64,25.7,25.63,25.7,170900.0,25.1699,25.2288,25.1601,25.2288,170900.0
2012-09-14 09:30:00,25.67,25.95,25.65,25.93,28400.0,25.1994,25.4742,25.1797,25.4546,28400.0
2012-09-14 09:35:00,25.95,25.96,25.89,25.91,12000.0,25.4742,25.4841,25.4153,25.435,12000.0
2012-09-14 09:40:00,25.91,25.92,25.82,25.85,20400.0,25.435,25.4448,25.3466,25.3761,20400.0
2012-09-14 09:45:00,25.88,25.88,25.82,25.87,23400.0,25.4055,25.4055,25.3466,25.3957,23400.0
2012-09-14 09:50:00,25.87,25.92,25.86,25.9,46800.0,25.3957,25.4448,25.3859,25.4252,46800.0
2012-09-14 09:55:00,25.89,25.94,25.86,25.88,28300.0,25.4153,25.4644,25.3859,25.4055,28300.0
2012-09-14 10:00:00,25.87,25.94,25.86,25.92,28600.0,25.3957,25.4644,25.3859,25.4448,28600.0
2012-09-14 10:05:00,25.93,25.94,25.88,25.88,50300.0,25.4546,25.4644,25.4055,25.4055,50300.0
2012-09-14 10:10:00,25.89,25.92,25.84,25.91,43300.0,25.4153,25.4448,25.3663,25.435,43300.0
2012-09-14 10:15:00,25.91,25.95,25.89,25.94,27900.0,25.435,25.4742,25.4153,25.4644,27900.0
2012-09-14 10:20:00,25.93,25.95,25.88,25.89,18500.0,25.4546,25.4742,25.4055,25.4153,18500.0
2012-09-14 10:25:00,25.88,25.97,25.86,25.92,40500.0,25.4055,25.4939,25.3859,25.4448,40500.0
2012-09-14 10:30:00,25.92,25.93,25.9,25.91,16800.0,25.4448,25.4546,25.4252,25.435,16800.0
2012-09-14 10:35:00,25.91,25.93,25.89,25.91,18000.0,25.435,25.4546,25.4153,25.435,18000.0
2012-09-14 10:40:00,25.9,25.96,25.9,25.96,74500.0,25.4252,25.4841,25.4252,25.4841,74500.0
2012-09-14 10:45:00,25.96,25.97,25.91,25.93,14300.0,25.4841,25.4939,25.435,25.4546,14300.0
2012-09-14 10:50:00,25.93,25.94,25.85,25.87,65400.0,25.4546,25.4644,25.3761,25.3957,65400.0
2012-09-14 10:55:00,25.86,25.9,25.86,25.9,30600.0,25.3859,25.4252,25.3859,25.4252,30600.0
2012-09-14 11:00:00,25.9,25.97,25.9,25.91,34400.0,25.4252,25.4939,25.4252,25.435,34400.0
2012-09-14 11:05:00,25.91,25.92,25.86,25.9,35100.0,25.435,25.4448,25.3859,25.4252,35100.0
2012-09-14 11:10:00,25.9,25.95,25.9,25.92,23900.0,25.4252,25.4742,25.4252,25.4448,23900.0
2012-09-14 11:15:00,25.93,25.93,25.87,25.9,24700.0,25.4546,25.4546,25.3957,25.4252,24700.0
2012-09-14 11:20:00,25.9,26.0,25.9,25.96,43100.0,25.4252,25.5233,25.4252,25.4841,43100.0
2012-09-14 11:25:00,25.96,26.0,25.96,25.97,38600.0,25.4841,25.5233,25.4841,25.4939,38600.0
2012-09-14 11:30:00,25.98,26.0,25.95,26.0,30900.0,25.5037,25.5233,25.4742,25.5233,30900.0
2012-09-14 11:35:00,26.0,26.07,26.0,26.05,122300.0,25.5233,25.592,25.5233,25.5724,122300.0
2012-09-14 11:40:00,26.05,26.05,26.01,26.03,18400.0,25.5724,25.5724,25.5331,25.5528,18400.0
2012-09-14 11:45:00,26.03,26.03,25.94,25.94,99800.0,25.5528,25.5528,25.4644,25.4644,99800.0
2012-09-14 11:50:00,25.95,25.97,25.91,25.95,50500.0,25.4742,25.4939,25.435,25.4742,50500.0
2012-09-14 11:55:00,25.96,25.96,25.89,25.89,34200.0,25.4841,25.4841,25.4153,25.4153,34200.0
2012-09-14 12:00:00,25.88,25.91,25.85,25.91,71100.0,25.4055,25.435,25.3761,25.435,71100.0
2012-09-14 12:05:00,25.92,25.94,25.91,25.91,11100.0,25.4448,25.4644,25.435,25.435,11100.0
2012-09-14 12:10:00,25.91,25.92,25.9,25.91,5600.0,25.435,25.4448,25.4252,25.435,5600.0
2012-09-14 12:15:00,25.9,25.95,25.89,25.94,29300.0,25.4252,25.4742,25.4153,25.4644,29300.0
2012-09-14 12:20:00,25.94,25.97,25.93,25.97,20600.0,25.4644,25.4939,25.4546,25.4939,20600.0
2012-09-14 12:25:00,25.97,25.99,25.97,25.98,7600.0,25.4939,25.5135,25.4939,25.5037,7600.0
2012-09-14 12:30:00,25.98,25.98,25.94,25.96,25700.0,25.5037,25.5037,25.4644,25.4841,25700.0
2012-09-14 12:35:00,25.97,25.99,25.95,25.96,37200.0,25.4939,25.5135,25.4742,25.4841,37200.0
2012-09-14 12:40:00,25.95,25.95,25.91,25.94,36800.0,25.4742,25.4742,25.435,25.4644,36800.0
2012-09-14 12:45:00,25.93,25.97,25.92,25.96,27300.0,25.4546,25.4939,25.4448,25.4841,27300.0
2012-09-14 12:50:00,25.96,25.96,25.93,25.93,12900.0,25.4841,25.4841,25.4546,25.4546,12900.0
2012-09-14 12:55:00,25.93,25.96,25.88,25.88,17600.0,25.4546,25.4841,25.4055,25.4055,17600.0
2012-09-14 13:00:00,25.88,25.91,25.88,25.91,27300.0,25.4055,25.435,25.4055,25.435,27300.0
2012-09-14 13:05:00,25.9,25.93,25.89,25.9,16400.0,25.4252,25.4546,25.4153,25.4252,16400.0
2012-09-14 13:10:00,25.9,25.91,25.89,25.91,27600.0,25.4252,25.435,25.4153,25.435,27600.0
2012-09-14 13:15:00,25.91,25.91,25.9,25.9,17900.0,25.435,25.435,25.4252,25.4252,17900.0
2012-09-14 13:20:00,25.9,25.91,25.85,25.86,30300.0,25.4252,25.435,25.3761,25.3859,30300.0
2012-09-14 13:25:00,25.86,25.89,25.85,25.87,27700.0,25.3859,25.4153,25.3761,25.3957,27700.0
2012-09-14 13:30:00,25.87,25.9,25.86,25.88,61800.0,25.3957,25.4252,25.3859,25.4055,61800.0
2012-09-14 13:35:00,25.89,25.89,25.79,25.84,71800.0,25.4153,25.4153,25.3172,25.3663,71800.0
2012-09-14 13:40:00,25.84,25.91,25.84,25.89,20100.0,25.3663,25.435,25.3663,25.4153,20100.0
2012-09-14 13:45:00,25.89,25.89,25.85,25.87,15600.0,25.4153,25.4153,25.3761,25.3957,15600.0
2012-09-14 13:50:00,25.87,25.89,25.87,25.87,13300.0,25.3957,25.4153,25.3957,25.3957,13300.0
2012-09-14 13:55:00,25.87,25.88,25.87,25.88,33200.0,25.3957,25.4055,25.3957,25.4055,33200.0
2012-09-14 14:00:00,25.88,25.89,25.88,25.88,13400.0,25.4055,25.4153,25.4055,25.4055,13400.0
2012-09-14 14:05:00,25.89,25.91,25.88,25.91,68500.0,25.4153,25.435,25.4055,25.435,68500.0
2012-09-14 14:10:00,25.91,25.94,25.9,25.92,42800.0,25.435,25.4644,25.4252,25.4448,42800.0
2012-09-14 14:15:00,25.93,25.93,25.92,25.93,15300.0,25.4546,25.4546,25.4448,25.4546,15300.0
2012-09-14 14:20:00,25.94,25.95,25.91,25.92,29600.0,25.4644,25.4742,25.435,25.4448,29600.0
2012-09-14 14:25:00,25.92,25.93,25.9,25.9,20600.0,25.4448,25.4546,25.4252,25.4252,20600.0
2012-09-14 14:30:00,25.9,25.91,25.87,25.87,18600.0,25.4252,25.435,25.3957,25.3957,18600.0
2012-09-14 14:35:00,25.87,25.87,25.84,25.85,9700.0,25.3957,25.3957,25.3663,25.3761,9700.0
2012-09-14 14:40:00,25.84,25.87,25.83,25.86,17900.0,25.3663,25.3957,25.3564,25.3859,17900.0
2012-09-14 14:45:00,25.86,25.9,25.86,25.9,9400.0,25.3859,25.4252,25.3859,25.4252,9400.0
2012-09-14 14:50:00,25.9,25.9,25.87,25.89,26500.0,25.4252,25.4252,25.3957,25.4153,26500.0
2012-09-14 14:55:00,25.9,25.96,25.89,25.94,39000.0,25.4252,25.4841,25.4153,25.4644,39000.0
2012-09-14 15:00:00,25.94,25.95,25.9,25.91,23500.0,25.4644,25.4742,25.4252,25.435,23500.0
2012-09-14 15:05:00,25.9,25.91,25.89,25.9,39200.0,25.4252,25.435,25.4153,25.4252,39200.0
2012-09-14 15:10:00,25.9,25.92,25.88,25.92,29300.0,25.4252,25.4448,25.4055,25.4448,29300.0
2012-09-14 15:15:00,25.92,25.92,25.88,25.9,30600.0,25.4448,25.4448,25.4055,25.4252,30600.0
2012-09-14 15:20:00,25.91,25.91,25.84,25.85,35500.0,25.435,25.435,25.3663,25.3761,35500.0
2012-09-14 15:25:00,25.85,25.89,25.85,25.88,26300.0,25.3761,25.4153,25.3761,25.4055,26300.0
2012-09-14 15:30:00,25.88,25.89,25.86,25.86,52900.0,25.4055,25.4153,25.3859,25.3859,52900.0
2012-09-14 15:35:00,25.87,25.87,25.85,25.85,64700.0,25.3957,25.3957,25.3761,25.3761,64700.0
2012-09-14 15:40:00,25.85,25.86,25.83,25.85,30100.0,25.3761,25.3859,25.3564,25.3761,30100.0
2012-09-14 15:45:00,25.84,25.84,25.78,25.78,58200.0,25.3663,25.3663,25.3074,25.3074,58200.0
2012-09-14 15:50:00,25.78,25.82,25.78,25.81,65900.0,25.3074,25.3466,25.3074,25.3368,65900.0
2012-09-14 15:55:00,25.8,25.83,25.79,25.83,103200.0,25.327,25.3564,25.3172,25.3564,103200.0
2012-09-17 09:30:00,25.67,25.77,25.62,25.62,20500.0,25.1994,25.2975,25.1503,25.1503,20500.0
2012-09-17 09:35:00,25.63,25.75,25.62,25.72,9000.0,25.1601,25.2779,25.1503,25.2485,9000.0
2012-09-17 09:40:00,25.7,25.76,25.62,25.66,12700.0,25.2288,25.2877,25.1503,25.1896,12700.0
2012-09-17 09:45:00,25.63,25.67,25.62,25.66,14800.0,25.1601,25.1994,25.1503,25.1896,14800.0
2012-09-17 09:50:00,25.65,25.66,25.62,25.64,13800.0,25.1797,25.1896,25.1503,25.1699,13800.0
2012-09-17 09:55:00,25.65,25.66,25.58,25.62,10400.0,25.1797,25.1896,25.111,25.1503,10400.0
2012-09-17 10:00:00,25.62,25.65,25.61,25.65,3100.0,25.1503,25.1797,25.1405,25.1797,3100.0
2012-09-17 10:05:00,25.63,25.67,25.6,25.67,4200.0,25.1601,25.1994,25.1307,25.1994,4200.0
2012-09-17 10:10:00,25.66,25.69,25.64,25.67,3300.0,25.1896,25.219,25.1699,25.1994,3300.0
2012-09-17 10:15:00,25.68,25.69,25.63,25.65,9800.0,25.2092,25.219,25.1601,25.1797,9800.0
2012-09-17 10:20:00,25.66,25.66,25.62,25.64,11800.0,25.1896,25.1896,25.1503,25.1699,11800.0
2012-09-17 10:25:00,25.65,25.7,25.65,25.7,8400.0,25.1797,25.2288,25.1797,25.2288,8400.0
2012-09-17 10:30:00,25.69,25.71,25.68,25.71,2600.0,25.219,25.2386,25.2092,25.2386,2600.0
2012-09-17 10:35:00,25.7,25.71,25.63,25.64,4100.0,25.2288,25.2386,25.1601,25.1699,4100.0
2012-09-17 10:40:00,25.64,25.64,25.6,25.61,11800.0,25.1699,25.1699,25.1307,25.1405,11800.0
2012-09-17 10:45:00,25.62,25.62,25.59,25.61,7500.0,25.1503,25.1503,25.1208,25.1405,7500.0
2012-09-17 10:50:00,25.6,25.6,25.55,25.59,8700.0,25.1307,25.1307,25.0816,25.1208,8700.0
2012-09-17 10:55:00,25.59,25.6,25.59,25.6,1300.0,25.1208,25.1307,25.1208,25.1307,1300.0
2012-09-17 11:00:00,25.6,25.6,25.59,25.6,13200.0,25.1307,25.1307,25.1208,25.1307,13200.0
2012-09-17 11:05:00,25.6,25.6,25.57,25.57,9900.0,25.1307,25.1307,25.1012,25.1012,9900.0
2012-09-17 11:10:00,25.58,25.59,25.56,25.57,4400.0,25.111,25.1208,25.0914,25.1012,4400.0
2012-09-17 11:15:00,25.57,25.58,25.56,25.58,5000.0,25.1012,25.111,25.0914,25.111,5000.0
2012-09-17 11:20:00,25.59,25.59,25.58,25.59,1000.0,25.1208,25.1208,25.111,25.1208,1000.0
2012-09-17 11:25:00,25.59,25.59,25.57,25.57,3700.0,25.1208,25.1208,25.1012,25.1012,3700.0
2012-09-17 11:30:00,25.58,25.6,25.58,25.59,11500.0,25.111,25.1307,25.111,25.1208,11500.0
2012-09-17 11:35:00,25.6,25.6,25.59,25.6,4000.0,25.1307,25.1307,25.1208,25.1307,4000.0
2012-09-17 11:40:00,25.59,25.6,25.59,25.6,8300.0,25.1208,25.1307,25.1208,25.1307,8300.0
2012-09-17 11:45:00,25.6,25.6,25.57,25.57,3900.0,25.1307,25.1307,25.1012,25.1012,3900.0
2012-09-17 11:50:00,25.58,25.6,25.57,25.57,4400.0,25.111,25.1307,25.1012,25.1012,4400.0
2012-09-17 11:55:00,25.56,25.56,25.55,25.56,3500.0,25.0914,25.0914,25.0816,25.0914,3500.0
2012-09-17 12:00:00,25.56,25.57,25.55,25.56,8000.0,25.0914,25.1012,25.0816,25.0914,8000.0
2012-09-17 12:05:00,25.57,25.57,25.56,25.56,2900.0,25.1012,25.1012,25.0914,25.0914,2900.0
2012-09-17 12:10:00,25.56,25.56,25.54,25.54,3900.0,25.0914,25.0914,25.0718,25.0718,3900.0
2012-09-17 12:15:00,25.54,25.54,25.52,25.53,5800.0,25.0718,25.0718,25.0521,25.0619,5800.0
2012-09-17 12:20:00,25.52,25.55,25.52,25.55,4800.0,25.0521,25.0816,25.0521,25.0816,4800.0
2012-09-17 12:25:00,25.54,25.55,25.52,25.54,32500.0,25.0718,25.0816,25.0521,25.0718,32500.0
2012-09-17 12:30:00,25.55,25.56,25.53,25.54,29100.0,25.0816,25.0914,25.0619,25.0718,29100.0
2012-09-17 12:35:00,25.54,25.54,25.53,25.54,1900.0,25.0718,25.0718,25.0619,25.0718,1900.0
2012-09-17 12:40:00,25.53,25.54,25.53,25.54,2000.0,25.0619,25.0718,25.0619,25.0718,2000.0
2012-09-17 12:45:00,25.53,25.54,25.52,25.53,7100.0,25.0619,25.0718,25.0521,25.0619,7100.0
2012-09-17 12:50:00,25.53,25.54,25.52,25.52,13300.0,25.0619,25.0718,25.0521,25.0521,13300.0
2012-09-17 12:55:00,25.51,25.51,25.49,25.49,6300.0,25.0423,25.0423,25.0227,25.0227,6300.0
2012-09-17 13:00:00,25.5,25.53,25.5,25.53,8400.0,25.0325,25.0619,25.0325,25.0619,8400.0
2012-09-17 13:05:00,25.53,25.54,25.53,25.54,3100.0,25.0619,25.0718,25.0619,25.0718,3100.0
2012-09-17 13:10:00,25.53,25.57,25.52,25.52,18300.0,25.0619,25.1012,25.0521,25.0521,18300.0
2012-09-17 13:15:00,25.52,25.53,25.5,25.51,17000.0,25.0521,25.0619,25.0325,25.0423,17000.0
2012-09-17 13:20:00,25.51,25.52,25.48,25.51,18300.0,25.0423,25.0521,25.0129,25.0423,18300.0
2012-09-17 13:25:00,25.51,25.53,25.5,25.52,31100.0,25.0423,25.0619,25.0325,25.0521,31100.0
2012-09-17 13:30:00,25.51,25.52,25.51,25.52,6400.0,25.0423,25.0521,25.0423,25.0521,6400.0
2012-09-17 13:35:00,25.52,25.54,25.52,25.54,11100.0,25.0521,25.0718,25.0521,25.0718,11100.0
2012-09-17 13:40:00,25.54,25.54,25.52,25.52,3800.0,25.0718,25.0718,25.0521,25.0521,3800.0
2012-09-17 13:45:00,25.52,25.53,25.51,25.52,2900.0,25.0521,25.0619,25.0423,25.0521,2900.0
2012-09-17 13:50:00,25.51,25.52,25.48,25.5,17000.0,25.0423,25.0521,25.0129,25.0325,17000.0
2012-09-17 13:55:00,25.5,25.55,25.5,25.53,11300.0,25.0325,25.0816,25.0325,25.0619,11300.0
2012-09-17 14:00:00,25.52,25.53,25.5,25.51,7500.0,25.0521,25.0619,25.0325,25.0423,7500.0
2012-09-17 14:05:00,25.51,25.51,25.47,25.49,11900.0,25.0423,25.0423,25.003,25.0227,11900.0
2012-09-17 14:10:00,25.49,25.51,25.49,25.51,12700.0,25.0227,25.0423,25.0227,25.0423,12700.0
2012-09-17 14:15:00,25.5,25.54,25.5,25.54,11500.0,25.0325,25.0718,25.0325,25.0718,11500.0
2012-09-17 14:20:00,25.54,25.56,25.51,25.52,18900.0,25.0718,25.0914,25.0423,25.0521,18900.0
2012-09-17 14:25:00,25.52,25.53,25.5,25.51,17500.0,25.0521,25.0619,25.0325,25.0423,17500.0
2012-09-17 14:30:00,25.51,25.54,25.49,25.5,15200.0,25.0423,25.0718,25.0227,25.0325,15200.0
2012-09-17 14:35:00,25.5,25.53,25.49,25.52,5000.0,25.0325,25.0619,25.0227,25.0521,5000.0
2012-09-17 14:40:00,25.52,25.53,25.49,25.5,8300.0,25.0521,25.0619,25.0227,25.0325,8300.0
2012-09-17 14:45:00,25.51,25.57,25.51,25.55,20400.0,25.0423,25.1012,25.0423,25.0816,20400.0
2012-09-17 14:50:00,25.55,25.56,25.54,25.54,15600.0,25.0816,25.0914,25.0718,25.0718,15600.0
2012-09-17 14:55:00,25.54,25.54,25.51,25.53,12600.0,25.0718,25.0718,25.0423,25.0619,12600.0
2012-09-17 15:00:00,25.53,25.53,25.52,25.53,3200.0,25.0619,25.0619,25.0521,25.0619,3200.0
2012-09-17 15:05:00,25.53,25.58,25.52,25.57,18800.0,25.0619,25.111,25.0521,25.1012,18800.0
2012-09-17 15:10:00,25.56,25.59,25.56,25.57,18000.0,25.0914,25.1208,25.0914,25.1012,18000.0
2012-09-17 15:15:00,25.58,25.58,25.55,25.57,16800.0,25.111,25.111,25.0816,25.1012,16800.0
2012-09-17 15:20:00,25.56,25.6,25.5,25.59,108200.0,25.0914,25.1307,25.0325,25.1208,108200.0
2012-09-17 15:25:00,25.59,25.6,25.53,25.54,37300.0,25.1208,25.1307,25.0619,25.0718,37300.0
2012-09-17 15:30:00,25.54,25.54,25.48,25.5,31200.0,25.0718,25.0718,25.0129,25.0325,31200.0
2012-09-17 15:35:00,25.5,25.56,25.47,25.55,66000.0,25.0325,25.0914,25.003,25.0816,66000.0
2012-09-17 15:40:00,25.55,25.55,25.49,25.54,41400.0,25.0816,25.0816,25.0227,25.0718,41400.0
2012-09-17 15:45:00,25.54,25.62,25.54,25.61,58800.0,25.0718,25.1503,25.0718,25.1405,58800.0
2012-09-17 15:50:00,25.61,25.64,25.59,25.59,131100.0,25.1405,25.1699,25.1208,25.1208,131100.0
2012-09-17 15:55:00,25.6,25.6,25.54,25.55,68700.0,25.1307,25.1307,25.0718,25.0816,68700.0
2012-09-18 09:30:00,25.43,25.45,25.31,25.39,40600.0,24.9638,24.9834,24.846,24.9245,40600.0
2012-09-18 09:35:00,25.4,25.53,25.4,25.47,9000.0,24.9343,25.0619,24.9343,25.003,9000.0
2012-09-18 09:40:00,25.47,25.51,25.44,25.47,4500.0,25.003,25.0423,24.9736,25.003,4500.0
2012-09-18 09:45:00,25.47,25.53,25.46,25.51,5100.0,25.003,25.0619,24.9932,25.0423,5100.0
2012-09-18 09:50:00,25.5,25.55,25.5,25.52,21800.0,25.0325,25.0816,25.0325,25.0521,21800.0
2012-09-18 09:55:00,25.51,25.55,25.5,25.55,8900.0,25.0423,25.0816,25.0325,25.0816,8900.0
2012-09-18 10:00:00,25.57,25.62,25.51,25.52,8900.0,25.1012,25.1503,25.0423,25.0521,8900.0
2012-09-18 10:05:00,25.52,25.54,25.47,25.5,7200.0,25.0521,25.0718,25.003,25.0325,7200.0
2012-09-18 10:10:00,25.5,25.52,25.49,25.5,5400.0,25.0325,25.0521,25.0227,25.0325,5400.0
2012-09-18 10:15:00,25.5,25.51,25.48,25.5,8800.0,25.0325,25.0423,25.0129,25.0325,8800.0
2012-09-18 10:20:00,25.52,25.52,25.48,25.49,4700.0,25.0521,25.0521,25.0129,25.0227,4700.0
2012-09-18 10:25:00,25.49,25.5,25.46,25.47,4800.0,25.0227,25.0325,24.9932,25.003,4800.0
2012-09-18 10:30:00,25.48,25.49,25.46,25.47,3300.0,25.0129,25.0227,24.9932,25.003,3300.0
2012-09-18 10:35:00,25.48,25.48,25.47,25.47,4600.0,25.0129,25.0129,25.003,25.003,4600.0
2012-09-18 10:40:00,25.47,25.47,25.44,25.47,3000.0,25.003,25.003,24.9736,25.003,3000.0
2012-09-18 10:45:00,25.46,25.46,25.39,25.42,5200.0,24.9932,24.9932,24.9245,24.954,5200.0
2012-09-18 10:50:00,25.42,25.42,25.38,25.39,8700.0,24.954,24.954,24.9147,24.9245,8700.0
2012-09-18 10:55:00,25.4,25.49,25.4,25.49,20100.0,24.9343,25.0227,24.9343,25.0227,20100.0
2012-09-18 11:00:00,25.49,25.51,25.49,25.51,6800.0,25.0227,25.0423,25.0227,25.0423,6800.0
2012-09-18 11:05:00,25.5,25.5,25.49,25.5,6400.0,25.0325,25.0325,25.0227,25.0325,6400.0
2012-09-18 11:10:00,25.49,25.53,25.49,25.5,6900.0,25.0227,25.0619,25.0227,25.0325,6900.0
2012-09-18 11:15:00,25.5,25.55,25.49,25.54,7400.0,25.0325,25.0816,25.0227,25.0718,7400.0
2012-09-18 11:20:00,25.54,25.57,25.52,25.56,4200.0,25.0718,25.1012,25.0521,25.0914,4200.0
2012-09-18 11:25:00,25.56,25.57,25.53,25.54,6100.0,25.0914,25.1012,25.0619,25.0718,6100.0
2012-09-18 11:30:00,25.54,25.54,25.48,25.49,9000.0,25.0718,25.0718,25.0129,25.0227,9000.0
2012-09-18 11:35:00,25.48,25.51,25.48,25.5,3600.0,25.0129,25.0423,25.0129,25.0325,3600.0
2012-09-18 11:40:00,25.5,25.5,25.47,25.5,5000.0,25.0325,25.0325,25.003,25.0325,5000.0
2012-09-18 11:45:00,25.49,25.49,25.48,25.48,1000.0,25.0227,25.0227,25.0129,25.0129,1000.0
2012-09-18 11:50:00,25.48,25.49,25.48,25.49,2800.0,25.0129,25.0227,25.0129,25.0227,2800.0
2012-09-18 11:55:00,25.48,25.48,25.45,25.46,6500.0,25.0129,25.0129,24.9834,24.9932,6500.0
2012-09-18 12:00:00,25.46,25.48,25.46,25.47,2400.0,24.9932,25.0129,24.9932,25.003,2400.0
2012-09-18 12:05:00,25.47,25.47,25.46,25.46,3100.0,25.003,25.003,24.9932,24.9932,3100.0
2012-09-18 12:10:00,25.46,25.46,25.43,25.43,4500.0,24.9932,24.9932,24.9638,24.9638,4500.0
2012-09-18 12:15:00,25.43,25.44,25.41,25.41,7700.0,24.9638,24.9736,24.9441,24.9441,7700.0
2012-09-18 12:20:00,25.41,25.44,25.41,25.43,9500.0,24.9441,24.9736,24.9441,24.9638,9500.0
2012-09-18 12:25:00,25.44,25.45,25.43,25.43,2900.0,24.9736,24.9834,24.9638,24.9638,2900.0
2012-09-18 12:30:00,25.44,25.44,25.43,25.43,1600.0,24.9736,24.9736,24.9638,24.9638,1600.0
2012-09-18 12:35:00,25.44,25.44,25.43,25.44,7700.0,24.9736,24.9736,24.9638,24.9736,7700.0
2012-09-18 12:40:00,25.45,25.45,25.44,25.45,2700.0,24.9834,24.9834,24.9736,24.9834,2700.0
2012-09-18 12:45:00,25.44,25.45,25.44,25.44,1600.0,24.9736,24.9834,24.9736,24.9736,1600.0
2012-09-18 12:50:00,25.44,25.47,25.43,25.47,9500.0,24.9736,25.003,24.9638,25.003,9500.0
2012-09-18 12:55:00,25.47,25.47,25.46,25.47,2400.0,25.003,25.003,24.9932,25.003,2400.0
2012-09-18 13:00:00,25.47,25.47,25.46,25.47,3800.0,25.003,25.003,24.9932,25.003,3800.0
2012-09-18 13:05:00,25.47,25.47,25.43,25.47,5300.0,25.003,25.003,24.9638,25.003,5300.0
2012-09-18 13:10:00,25.48,25.48,25.46,25.46,6000.0,25.0129,25.0129,24.9932,24.9932,6000.0
2012-09-18 13:15:00,25.46,25.49,25.46,25.48,14100.0,24.9932,25.0227,24.9932,25.0129,14100.0
2012-09-18 13:20:00,25.47,25.48,25.46,25.48,7800.0,25.003,25.0129,24.9932,25.0129,7800.0
2012-09-18 13:25:00,25.47,25.48,25.47,25.48,1700.0,25.003,25.0129,25.003,25.0129,1700.0
2012-09-18 13:30:00,25.47,25.48,25.45,25.47,7200.0,25.003,25.0129,24.9834,25.003,7200.0
2012-09-18 13:35:00,25.47,25.5,25.47,25.48,5700.0,25.003,25.0325,25.003,25.0129,5700.0
2012-09-18 13:40:00,25.48,25.48,25.47,25.47,1200.0,25.0129,25.0129,25.003,25.003,1200.0
2012-09-18 13:45:00,25.47,25.47,25.46,25.47,2000.0,25.003,25.003,24.9932,25.003,2000.0
2012-09-18 13:50:00,25.46,25.46,25.44,25.45,5700.0,24.9932,24.9932,24.9736,24.9834,5700.0
2012-09-18 13:55:00,25.45,25.47,25.44,25.47,7600.0,24.9834,25.003,24.9736,25.003,7600.0
2012-09-18 14:00:00,25.46,25.5,25.46,25.46,8000.0,24.9932,25.0325,24.9932,24.9932,8000.0
2012-09-18 14:05:00,25.46,25.47,25.46,25.47,3100.0,24.9932,25.003,24.9932,25.003,3100.0
2012-09-18 14:10:00,25.48,25.48,25.47,25.47,1200.0,25.0129,25.0129,25.003,25.003,1200.0
2012-09-18 14:15:00,25.48,25.5,25.47,25.5,10500.0,25.0129,25.0325,25.003,25.0325,10500.0
2012-09-18 14:20:00,25.5,25.5,25.49,25.49,2500.0,25.0325,25.0325,25.0227,25.0227,2500.0
2012-09-18 14:25:00,25.49,25.5,25.48,25.5,5500.0,25.0227,25.0325,25.0129,25.0325,5500.0
2012-09-18 14:30:00,25.49,25.5,25.46,25.47,12300.0,25.0227,25.0325,24.9932,25.003,12300.0
2012-09-18 14:35:00,25.47,25.47,25.46,25.46,3200.0,25.003,25.003,24.9932,24.9932,3200.0
2012-09-18 14:40:00,25.45,25.47,25.45,25.47,4600.0,24.9834,25.003,24.9834,25.003,4600.0
2012-09-18 14:45:00,25.46,25.47,25.45,25.47,4200.0,24.9932,25.003,24.9834,25.003,4200.0
2012-09-18 14:50:00,25.46,25.46,25.44,25.45,4700.0,24.9932,24.9932,24.9736,24.9834,4700.0
2012-09-18 14:55:00,25.45,25.46,25.44,25.44,5400.0,24.9834,24.9932,24.9736,24.9736,5400.0
2012-09-18 15:00:00,25.45,25.48,25.44,25.45,65200.0,24.9834,25.0129,24.9736,24.9834,65200.0
2012-09-18 15:05:00,25.45,25.47,25.45,25.46,9400.0,24.9834,25.003,24.9834,24.9932,9400.0
2012-09-18 15:10:00,25.45,25.47,25.45,25.46,3900.0,24.9834,25.003,24.9834,24.9932,3900.0
2012-09-18 15:15:00,25.45,25.5,25.45,25.48,32000.0,24.9834,25.0325,24.9834,25.0129,32000.0
2012-09-18 15:20:00,25.48,25.49,25.48,25.48,5600.0,25.0129,25.0227,25.0129,25.0129,5600.0
2012-09-18 15:25:00,25.49,25.49,25.47,25.49,10200.0,25.0227,25.0227,25.003,25.0227,10200.0
2012-09-18 15:30:00,25.49,25.5,25.48,25.48,19400.0,25.0227,25.0325,25.0129,25.0129,19400.0
2012-09-18 15:35:00,25.48,25.48,25.44,25.46,18500.0,25.0129,25.0129,24.9736,24.9932,18500.0
2012-09-18 15:40:00,25.46,25.49,25.44,25.44,16600.0,24.9932,25.0227,24.9736,24.9736,16600.0
2012-09-18 15:45:00,25.44,25.49,25.44,25.48,38700.0,24.9736,25.0227,24.9736,25.0129,38700.0
2012-09-18 15:50:00,25.48,25.5,25.48,25.48,17900.0,25.0129,25.0325,25.0129,25.0129,17900.0
2012-09-18 15:55:00,25.49,25.5,25.47,25.5,39200.0,25.0227,25.0325,25.003,25.0325,39200.0
2012-09-19 09:30:00,25.46,25.56,25.43,25.48,10400.0,24.9932,25.0914,24.9638,25.0129,10400.0
2012-09-19 09:35:00,25.45,25.45,25.4,25.4,3400.0,24.9834,24.9834,24.9343,24.9343,3400.0
2012-09-19 09:40:00,25.44,25.46,25.4,25.42,9400.0,24.9736,24.9932,24.9343,24.954,9400.0
2012-09-19 09:45:00,25.43,25.61,25.43,25.55,22100.0,24.9638,25.1405,24.9638,25.0816,22100.0
2012-09-19 09:50:00,25.56,25.61,25.55,25.58,4700.0,25.0914,25.1405,25.0816,25.111,4700.0
2012-09-19 09:55:00,25.58,25.6,25.57,25.59,12300.0,25.111,25.1307,25.1012,25.1208,12300.0
2012-09-19 10:00:00,25.6,25.73,25.59,25.7,20800.0,25.1307,25.2583,25.1208,25.2288,20800.0
2012-09-19 10:05:00,25.7,25.73,25.69,25.71,15000.0,25.2288,25.2583,25.219,25.2386,15000.0
2012-09-19 10:10:00,25.71,25.74,25.66,25.66,19500.0,25.2386,25.2681,25.1896,25.1896,19500.0
2012-09-19 10:15:00,25.66,25.67,25.61,25.61,8100.0,25.1896,25.1994,25.1405,25.1405,8100.0
2012-09-19 10:20:00,25.61,25.62,25.58,25.6,7000.0,25.1405,25.1503,25.111,25.1307,7000.0
2012-09-19 10:25:00,25.6,25.63,25.6,25.6,11100.0,25.1307,25.1601,25.1307,25.1307,11100.0
2012-09-19 10:30:00,25.6,25.6,25.55,25.57,5600.0,25.1307,25.1307,25.0816,25.1012,5600.0
2012-09-19 10:35:00,25.57,25.62,25.57,25.61,4400.0,25.1012,25.1503,25.1012,25.1405,4400.0
2012-09-19 10:40:00,25.63,25.63,25.6,25.62,15700.0,25.1601,25.1601,25.1307,25.1503,15700.0
2012-09-19 10:45:00,25.62,25.7,25.62,25.7,5500.0,25.1503,25.2288,25.1503,25.2288,5500.0
2012-09-19 10:50:00,25.69,25.69,25.64,25.65,7700.0,25.219,25.219,25.1699,25.1797,7700.0
2012-09-19 10:55:00,25.64,25.64,25.62,25.63,6800.0,25.1699,25.1699,25.1503,25.1601,6800.0
2012-09-19 11:00:00,25.62,25.65,25.62,25.65,9700.0,25.1503,25.1797,25.1503,25.1797,9700.0
2012-09-19 11:05:00,25.65,25.65,25.63,25.64,6700.0,25.1797,25.1797,25.1601,25.1699,6700.0
2012-09-19 11:10:00,25.62,25.63,25.59,25.6,7900.0,25.1503,25.1601,25.1208,25.1307,7900.0
2012-09-19 11:15:00,25.59,25.6,25.58,25.6,7200.0,25.1208,25.1307,25.111,25.1307,7200.0
2012-09-19 11:20:00,25.6,25.66,25.6,25.64,7300.0,25.1307,25.1896,25.1307,25.1699,7300.0
2012-09-19 11:25:00,25.64,25.67,25.64,25.64,8700.0,25.1699,25.1994,25.1699,25.1699,8700.0
2012-09-19 11:30:00,25.63,25.64,25.59,25.59,6100.0,25.1601,25.1699,25.1208,25.1208,6100.0
2012-09-19 11:35:00,25.59,25.6,25.58,25.58,7200.0,25.1208,25.1307,25.111,25.111,7200.0
2012-09-19 11:40:00,25.58,25.62,25.58,25.6,6800.0,25.111,25.1503,25.111,25.1307,6800.0
2012-09-19 11:45:00,25.6,25.62,25.59,25.61,7500.0,25.1307,25.1503,25.1208,25.1405,7500.0
2012-09-19 11:50:00,25.6,25.62,25.59,25.6,14100.0,25.1307,25.1503,25.1208,25.1307,14100.0
2012-09-19 11:55:00,25.6,25.61,25.59,25.59,6500.0,25.1307,25.1405,25.1208,25.1208,6500.0
2012-09-19 12:00:00,25.6,25.61,25.58,25.59,7300.0,25.1307,25.1405,25.111,25.1208,7300.0
2012-09-19 12:05:00,25.59,25.62,25.59,25.61,8500.0,25.1208,25.1503,25.1208,25.1405,8500.0
2012-09-19 12:10:00,25.61,25.61,25.59,25.61,23800.0,25.1405,25.1405,25.1208,25.1405,23800.0
2012-09-19 12:15:00,25.61,25.61,25.58,25.58,14400.0,25.1405,25.1405,25.111,25.111,14400.0
2012-09-19 12:20:00,25.59,25.6,25.58,25.58,35800.0,25.1208,25.1307,25.111,25.111,35800.0
2012-09-19 12:25:00,25.57,25.58,25.53,25.55,48000.0,25.1012,25.111,25.0619,25.0816,48000.0
2012-09-19 12:30:00,25.56,25.56,25.47,25.47,41500.0,25.0914,25.0914,25.003,25.003,41500.0
2012-09-19 12:35:00,25.48,25.49,25.46,25.47,31200.0,25.0129,25.0227,24.9932,25.003,31200.0
2012-09-19 12:40:00,25.47,25.47,25.43,25.43,26200.0,25.003,25.003,24.9638,24.9638,26200.0
2012-09-19 12:45:00,25.44,25.44,25.43,25.44,17200.0,24.9736,24.9736,24.9638,24.9736,17200.0
2012-09-19 12:50:00,25.44,25.46,25.43,25.43,23800.0,24.9736,24.9932,24.9638,24.9638,23800.0
2012-09-19 12:55:00,25.44,25.44,25.42,25.44,18300.0,24.9736,24.9736,24.954,24.9736,18300.0
2012-09-19 13:00:00,25.44,25.45,25.44,25.45,6400.0,24.9736,24.9834,24.9736,24.9834,6400.0
2012-09-19 13:05:00,25.45,25.45,25.41,25.44,16400.0,24.9834,24.9834,24.9441,24.9736,16400.0
2012-09-19 13:10:00,25.43,25.45,25.41,25.43,47300.0,24.9638,24.9834,24.9441,24.9638,47300.0
2012-09-19 13:15:00,25.43,25.43,25.38,25.4,25800.0,24.9638,24.9638,24.9147,24.9343,25800.0
2012-09-19 13:20:00,25.4,25.4,25.38,25.4,20000.0,24.9343,24.9343,24.9147,24.9343,20000.0
2012-09-19 13:25:00,25.4,25.4,25.37,25.38,27600.0,24.9343,24.9343,24.9049,24.9147,27600.0
2012-09-19 13:30:00,25.38,25.41,25.38,25.4,24100.0,24.9147,24.9441,24.9147,24.9343,24100.0
2012-09-19 13:35:00,25.4,25.4,25.36,25.37,11300.0,24.9343,24.9343,24.8951,24.9049,11300.0
2012-09-19 13:40:00,25.37,25.39,25.37,25.38,6200.0,24.9049,24.9245,24.9049,24.9147,6200.0
2012-09-19 13:45:00,25.38,25.38,25.36,25.37,11900.0,24.9147,24.9147,24.8951,24.9049,11900.0
2012-09-19 13:50:00,25.36,25.39,25.36,25.39,10900.0,24.8951,24.9245,24.8951,24.9245,10900.0
2012-09-19 13:55:00,25.39,25.42,25.35,25.35,53300.0,24.9245,24.954,24.8852,24.8852,53300.0
2012-09-19 14:00:00,25.36,25.37,25.35,25.36,13000.0,24.8951,24.9049,24.8852,24.8951,13000.0
2012-09-19 14:05:00,25.35,25.36,25.35,25.36,4300.0,24.8852,24.8951,24.8852,24.8951,4300.0
2012-09-19 14:10:00,25.36,25.36,25.34,25.36,15800.0,24.8951,24.8951,24.8754,24.8951,15800.0
2012-09-19 14:15:00,25.36,25.4,25.35,25.38,16300.0,24.8951,24.9343,24.8852,24.9147,16300.0
2012-09-19 14:20:00,25.38,25.39,25.37,25.39,22000.0,24.9147,24.9245,24.9049,24.9245,22000.0
2012-09-19 14:25:00,25.39,25.41,25.38,25.39,25000.0,24.9245,24.9441,24.9147,24.9245,25000.0
2012-09-19 14:30:00,25.39,25.4,25.38,25.39,41500.0,24.9245,24.9343,24.9147,24.9245,41500.0
2012-09-19 14:35:00,25.39,25.4,25.38,25.39,10700.0,24.9245,24.9343,24.9147,24.9245,10700.0
2012-09-19 14:40:00,25.39,25.4,25.39,25.39,8100.0,24.9245,24.9343,24.9245,24.9245,8100.0
2012-09-19 14:45:00,25.4,25.4,25.39,25.39,9600.0,24.9343,24.9343,24.9245,24.9245,9600.0
2012-09-19 14:50:00,25.4,25.4,25.39,25.4,11900.0,24.9343,24.9343,24.9245,24.9343,11900.0
2012-09-19 14:55:00,25.4,25.42,25.39,25.42,13800.0,24.9343,24.954,24.9245,24.954,13800.0
2012-09-19 15:00:00,25.41,25.42,25.37,25.39,34500.0,24.9441,24.954,24.9049,24.9245,34500.0
2012-09-19 15:05:00,25.39,25.4,25.38,25.4,12000.0,24.9245,24.9343,24.9147,24.9343,12000.0
2012-09-19 15:10:00,25.4,25.4,25.39,25.4,13200.0,24.9343,24.9343,24.9245,24.9343,13200.0
2012-09-19 15:15:00,25.4,25.41,25.39,25.4,31300.0,24.9343,24.9441,24.9245,24.9343,31300.0
2012-09-19 15:20:00,25.4,25.41,25.38,25.39,33000.0,24.9343,24.9441,24.9147,24.9245,33000.0
2012-09-19 15:25:00,25.39,25.4,25.38,25.39,26000.0,24.9245,24.9343,24.9147,24.9245,26000.0
2012-09-19 15:30:00,25.39,25.4,25.35,25.35,64800.0,24.9245,24.9343,24.8852,24.8852,64800.0
2012-09-19 15:35:00,25.36,25.36,25.33,25.34,33600.0,24.8951,24.8951,24.8656,24.8754,33600.0
2012-09-19 15:40:00,25.35,25.35,25.32,25.35,39400.0,24.8852,24.8852,24.8558,24.8852,39400.0
2012-09-19 15:45:00,25.35,25.37,25.33,25.36,41700.0,24.8852,24.9049,24.8656,24.8951,41700.0
2012-09-19 15:50:00,25.36,25.37,25.32,25.34,66100.0,24.8951,24.9049,24.8558,24.8754,66100.0
2012-09-19 15:55:00,25.34,25.35,25.3,25.33,115200.0,24.8754,24.8852,24.8362,24.8656,115200.0
2012-09-20 09:30:00,25.13,25.21,25.04,25.07,30100.0,24.6693,24.7478,24.5809,24.6104,30100.0
2012-09-20 09:35:00,25.08,25.08,25.02,25.03,17800.0,24.6202,24.6202,24.5613,24.5711,17800.0
2012-09-20 09:40:00,25.03,25.04,24.99,24.99,9700.0,24.5711,24.5809,24.5318,24.5318,9700.0
2012-09-20 09:45:00,25.02,25.03,24.97,25.0,11900.0,24.5613,24.5711,24.5122,24.5417,11900.0
2012-09-20 09:50:00,24.99,25.05,24.99,25.01,13300.0,24.5318,24.5907,24.5318,24.5515,13300.0
2012-09-20 09:55:00,25.0,25.07,25.0,25.04,95100.0,24.5417,24.6104,24.5417,24.5809,95100.0
2012-09-20 10:00:00,25.05,25.11,25.02,25.1,33700.0,24.5907,24.6496,24.5613,24.6398,33700.0
2012-09-20 10:05:00,25.11,25.12,25.03,25.11,67100.0,24.6496,24.6595,24.5711,24.6496,67100.0
2012-09-20 10:10:00,25.11,25.13,25.04,25.1,22400.0,24.6496,24.6693,24.5809,24.6398,22400.0
2012-09-20 10:15:00,25.1,25.12,25.03,25.04,13500.0,24.6398,24.6595,24.5711,24.5809,13500.0
2012-09-20 10:20:00,25.03,25.06,25.0,25.01,11700.0,24.5711,24.6006,24.5417,24.5515,11700.0
2012-09-20 10:25:00,25.01,25.07,25.01,25.06,12500.0,24.5515,24.6104,24.5515,24.6006,12500.0
2012-09-20 10:30:00,25.06,25.08,25.05,25.07,12100.0,24.6006,24.6202,24.5907,24.6104,12100.0
2012-09-20 10:35:00,25.07,25.12,25.07,25.12,33000.0,24.6104,24.6595,24.6104,24.6595,33000.0
2012-09-20 10:40:00,25.12,25.13,25.05,25.05,32300.0,24.6595,24.6693,24.5907,24.5907,32300.0
2012-09-20 10:45:00,25.06,25.11,25.05,25.05,24700.0,24.6006,24.6496,24.5907,24.5907,24700.0
2012-09-20 10:50:00,25.04,25.08,25.03,25.07,12700.0,24.5809,24.6202,24.5711,24.6104,12700.0
2012-09-20 10:55:00,25.07,25.11,25.04,25.11,18600.0,24.6104,24.6496,24.5809,24.6496,18600.0
2012-09-20 11:00:00,25.11,25.14,25.1,25.1,13600.0,24.6496,24.6791,24.6398,24.6398,13600.0
2012-09-20 11:05:00,25.09,25.1,25.08,25.09,10800.0,24.63,24.6398,24.6202,24.63,10800.0
2012-09-20 11:10:00,25.09,25.1,25.04,25.04,7300.0,24.63,24.6398,24.5809,24.5809,7300.0
2012-09-20 11:15:00,25.04,25.04,25.0,25.02,10700.0,24.5809,24.5809,24.5417,24.5613,10700.0
2012-09-20 11:20:00,25.02,25.03,25.01,25.02,6400.0,24.5613,24.5711,24.5515,24.5613,6400.0
2012-09-20 11:25:00,25.02,25.04,25.0,25.02,45200.0,24.5613,24.5809,24.5417,24.5613,45200.0
2012-09-20 11:30:00,25.02,25.02,25.01,25.02,11100.0,24.5613,24.5613,24.5515,24.5613,11100.0
2012-09-20 11:35:00,25.02,25.03,25.01,25.01,18800.0,24.5613,24.5711,24.5515,24.5515,18800.0
2012-09-20 11:40:00,25.01,25.02,25.0,25.02,9800.0,24.5515,24.5613,24.5417,24.5613,9800.0
2012-09-20 11:45:00,25.01,25.02,25.01,25.01,10500.0,24.5515,24.5613,24.5515,24.5515,10500.0
2012-09-20 11:50:00,25.0,25.03,25.0,25.02,13800.0,24.5417,24.5711,24.5417,24.5613,13800.0
2012-09-20 11:55:00,25.02,25.03,25.0,25.0,34400.0,24.5613,24.5711,24.5417,24.5417,34400.0
2012-09-20 12:00:00,25.01,25.04,25.0,25.03,35800.0,24.5515,24.5809,24.5417,24.5711,35800.0
2012-09-20 12:05:00,25.04,25.04,25.0,25.0,18800.0,24.5809,24.5809,24.5417,24.5417,18800.0
2012-09-20 12:10:00,25.0,25.01,25.0,25.01,14200.0,24.5417,24.5515,24.5417,24.5515,14200.0
2012-09-20 12:15:00,25.0,25.01,24.95,24.96,38800.0,24.5417,24.5515,24.4926,24.5024,38800.0
2012-09-20 12:20:00,24.96,24.97,24.96,24.97,6600.0,24.5024,24.5122,24.5024,24.5122,6600.0
2012-09-20 12:25:00,24.96,24.97,24.91,24.91,49300.0,24.5024,24.5122,24.4533,24.4533,49300.0
2012-09-20 12:30:00,24.91,24.93,24.86,24.93,62400.0,24.4533,24.4729,24.4042,24.4729,62400.0
2012-09-20 12:35:00,24.93,24.94,24.92,24.92,7300.0,24.4729,24.4828,24.4631,24.4631,7300.0
2012-09-20 12:40:00,24.92,24.93,24.92,24.93,5400.0,24.4631,24.4729,24.4631,24.4729,5400.0
2012-09-20 12:45:00,24.92,24.93,24.85,24.85,24200.0,24.4631,24.4729,24.3944,24.3944,24200.0
2012-09-20 12:50:00,24.85,24.85,24.81,24.84,64100.0,24.3944,24.3944,24.3551,24.3846,64100.0
2012-09-20 12:55:00,24.83,24.83,24.79,24.8,30700.0,24.3748,24.3748,24.3355,24.3453,30700.0
2012-09-20 13:00:00,24.79,24.82,24.78,24.82,28200.0,24.3355,24.365,24.3257,24.365,28200.0
2012-09-20 13:05:00,24.81,24.86,24.81,24.86,19800.0,24.3551,24.4042,24.3551,24.4042,19800.0
2012-09-20 13:10:00,24.86,24.86,24.85,24.86,9900.0,24.4042,24.4042,24.3944,24.4042,9900.0
2012-09-20 13:15:00,24.86,24.91,24.85,24.89,25600.0,24.4042,24.4533,24.3944,24.4337,25600.0
2012-09-20 13:20:00,24.9,24.9,24.89,24.89,1300.0,24.4435,24.4435,24.4337,24.4337,1300.0
2012-09-20 13:25:00,24.9,24.9,24.87,24.87,16000.0,24.4435,24.4435,24.414,24.414,16000.0
2012-09-20 13:30:00,24.87,24.88,24.87,24.88,6800.0,24.414,24.4239,24.414,24.4239,6800.0
2012-09-20 13:35:00,24.89,24.92,24.89,24.92,12500.0,24.4337,24.4631,24.4337,24.4631,12500.0
2012-09-20 13:40:00,24.91,24.91,24.87,24.87,18700.0,24.4533,24.4533,24.414,24.414,18700.0
2012-09-20 13:45:00,24.87,24.87,24.82,24.82,12400.0,24.414,24.414,24.365,24.365,12400.0
2012-09-20 13:50:00,24.82,24.83,24.81,24.82,23900.0,24.365,24.3748,24.3551,24.365,23900.0
2012-09-20 13:55:00,24.83,24.83,24.79,24.8,13700.0,24.3748,24.3748,24.3355,24.3453,13700.0
2012-09-20 14:00:00,24.8,24.83,24.8,24.83,7300.0,24.3453,24.3748,24.3453,24.3748,7300.0
2012-09-20 14:05:00,24.83,24.85,24.82,24.85,10500.0,24.3748,24.3944,24.365,24.3944,10500.0
2012-09-20 14:10:00,24.85,24.87,24.83,24.83,19300.0,24.3944,24.414,24.3748,24.3748,19300.0
2012-09-20 14:15:00,24.84,24.84,24.82,24.82,5500.0,24.3846,24.3846,24.365,24.365,5500.0
2012-09-20 14:20:00,24.82,24.82,24.75,24.79,41000.0,24.365,24.365,24.2962,24.3355,41000.0
2012-09-20 14:25:00,24.8,24.86,24.78,24.85,28400.0,24.3453,24.4042,24.3257,24.3944,28400.0
2012-09-20 14:30:00,24.85,24.87,24.83,24.86,18800.0,24.3944,24.414,24.3748,24.4042,18800.0
2012-09-20 14:35:00,24.86,24.86,24.84,24.85,12400.0,24.4042,24.4042,24.3846,24.3944,12400.0
2012-09-20 14:40:00,24.85,24.85,24.79,24.79,38300.0,24.3944,24.3944,24.3355,24.3355,38300.0
2012-09-20 14:45:00,24.78,24.84,24.78,24.83,28600.0,24.3257,24.3846,24.3257,24.3748,28600.0
2012-09-20 14:50:00,24.84,24.86,24.83,24.86,6800.0,24.3846,24.4042,24.3748,24.4042,6800.0
2012-09-20 14:55:00,24.86,24.88,24.86,24.88,13500.0,24.4042,24.4239,24.4042,24.4239,13500.0
2012-09-20 15:00:00,24.87,24.89,24.82,24.83,63400.0,24.414,24.4337,24.365,24.3748,63400.0
2012-09-20 15:05:00,24.83,24.86,24.83,24.85,24600.0,24.3748,24.4042,24.3748,24.3944,24600.0
2012-09-20 15:10:00,24.85,24.85,24.83,24.85,10300.0,24.3944,24.3944,24.3748,24.3944,10300.0
2012-09-20 15:15:00,24.85,24.89,24.85,24.88,23800.0,24.3944,24.4337,24.3944,24.4239,23800.0
2012-09-20 15:20:00,24.88,24.9,24.87,24.88,28000.0,24.4239,24.4435,24.414,24.4239,28000.0
2012-09-20 15:25:00,24.88,24.88,24.86,24.87,28400.0,24.4239,24.4239,24.4042,24.414,28400.0
2012-09-20 15:30:00,24.87,24.89,24.86,24.89,38500.0,24.414,24.4337,24.4042,24.4337,38500.0
2012-09-20 15:35:00,24.89,24.91,24.88,24.9,34000.0,24.4337,24.4533,24.4239,24.4435,34000.0
2012-09-20 15:40:00,24.9,24.92,24.88,24.92,21600.0,24.4435,24.4631,24.4239,24.4631,21600.0
2012-09-20 15:45:00,24.92,24.92,24.89,24.91,32700.0,24.4631,24.4631,24.4337,24.4533,32700.0
2012-09-20 15:50:00,24.9,24.94,24.9,24.94,19300.0,24.4435,24.4828,24.4435,24.4828,19300.0
2012-09-20 15:55:00,24.94,24.96,24.93,24.94,78700.0,24.4828,24.5024,24.4729,24.4828,78700.0
2012-09-21 09:30:00,24.87,24.9,24.74,24.86,302200.0,24.414,24.4435,24.2864,24.4042,302200.0
2012-09-21 09:35:00,24.89,24.89,24.79,24.84,13700.0,24.4337,24.4337,24.3355,24.3846,13700.0
2012-09-21 09:40:00,24.86,24.89,24.76,24.89,41000.0,24.4042,24.4337,24.3061,24.4337,41000.0
2012-09-21 09:45:00,24.89,24.9,24.77,24.79,17500.0,24.4337,24.4435,24.3159,24.3355,17500.0
2012-09-21 09:50:00,24.79,24.82,24.77,24.82,9400.0,24.3355,24.365,24.3159,24.365,9400.0
2012-09-21 09:55:00,24.82,24.86,24.77,24.86,13800.0,24.365,24.4042,24.3159,24.4042,13800.0
2012-09-21 10:00:00,24.86,24.87,24.83,24.85,10200.0,24.4042,24.414,24.3748,24.3944,10200.0
2012-09-21 10:05:00,24.85,24.89,24.85,24.88,13400.0,24.3944,24.4337,24.3944,24.4239,13400.0
2012-09-21 10:10:00,24.88,24.91,24.88,24.91,15000.0,24.4239,24.4533,24.4239,24.4533,15000.0
2012-09-21 10:15:00,24.92,25.01,24.92,25.0,23500.0,24.4631,24.5515,24.4631,24.5417,23500.0
2012-09-21 10:20:00,25.0,25.08,24.99,25.08,19300.0,24.5417,24.6202,24.5318,24.6202,19300.0
2012-09-21 10:25:00,25.08,25.1,25.07,25.1,10300.0,24.6202,24.6398,24.6104,24.6398,10300.0
2012-09-21 10:30:00,25.1,25.12,25.1,25.12,4500.0,24.6398,24.6595,24.6398,24.6595,4500.0
2012-09-21 10:35:00,25.12,25.12,25.09,25.1,12000.0,24.6595,24.6595,24.63,24.6398,12000.0
2012-09-21 10:40:00,25.09,25.09,25.03,25.05,12800.0,24.63,24.63,24.5711,24.5907,12800.0
2012-09-21 10:45:00,25.05,25.07,25.01,25.01,19400.0,24.5907,24.6104,24.5515,24.5515,19400.0
2012-09-21 10:50:00,25.03,25.03,24.98,24.99,3600.0,24.5711,24.5711,24.522,24.5318,3600.0
2012-09-21 10:55:00,24.98,24.99,24.95,24.95,7100.0,24.522,24.5318,24.4926,24.4926,7100.0
2012-09-21 11:00:00,24.95,24.97,24.94,24.95,9100.0,24.4926,24.5122,24.4828,24.4926,9100.0
2012-09-21 11:05:00,24.94,24.95,24.94,24.94,5400.0,24.4828,24.4926,24.4828,24.4828,5400.0
2012-09-21 11:10:00,24.94,24.95,24.91,24.92,7400.0,24.4828,24.4926,24.4533,24.4631,7400.0
2012-09-21 11:15:00,24.92,24.97,24.92,24.97,11300.0,24.4631,24.5122,24.4631,24.5122,11300.0
2012-09-21 11:20:00,24.97,24.98,24.95,24.95,23900.0,24.5122,24.522,24.4926,24.4926,23900.0
2012-09-21 11:25:00,24.95,24.95,24.93,24.93,2800.0,24.4926,24.4926,24.4729,24.4729,2800.0
2012-09-21 11:30:00,24.93,24.95,24.93,24.95,1300.0,24.4729,24.4926,24.4729,24.4926,1300.0
2012-09-21 11:35:00,24.95,24.95,24.92,24.92,4400.0,24.4926,24.4926,24.4631,24.4631,4400.0
2012-09-21 11:40:00,24.93,24.94,24.93,24.93,4100.0,24.4729,24.4828,24.4729,24.4729,4100.0
2012-09-21 11:45:00,24.93,24.95,24.93,24.95,5800.0,24.4729,24.4926,24.4729,24.4926,5800.0
2012-09-21 11:50:00,24.94,24.94,24.92,24.92,2200.0,24.4828,24.4828,24.4631,24.4631,2200.0
2012-09-21 11:55:00,24.92,24.94,24.92,24.93,4100.0,24.4631,24.4828,24.4631,24.4729,4100.0
2012-09-21 12:00:00,24.93,24.95,24.93,24.94,11700.0,24.4729,24.4926,24.4729,24.4828,11700.0
2012-09-21 12:05:00,24.95,24.95,24.92,24.93,6900.0,24.4926,24.4926,24.4631,24.4729,6900.0
2012-09-21 12:10:00,24.93,24.96,24.93,24.96,8200.0,24.4729,24.5024,24.4729,24.5024,8200.0
2012-09-21 12:15:00,24.96,24.96,24.94,24.94,3400.0,24.5024,24.5024,24.4828,24.4828,3400.0
2012-09-21 12:20:00,24.94,24.95,24.93,24.93,4500.0,24.4828,24.4926,24.4729,24.4729,4500.0
2012-09-21 12:25:00,24.93,24.94,24.92,24.94,5400.0,24.4729,24.4828,24.4631,24.4828,5400.0
2012-09-21 12:30:00,24.94,24.95,24.92,24.94,11900.0,24.4828,24.4926,24.4631,24.4828,11900.0
2012-09-21 12:35:00,24.94,24.94,24.91,24.92,3600.0,24.4828,24.4828,24.4533,24.4631,3600.0
2012-09-21 12:40:00,24.92,24.95,24.92,24.93,13900.0,24.4631,24.4926,24.4631,24.4729,13900.0
2012-09-21 12:45:00,24.94,24.95,24.92,24.92,9000.0,24.4828,24.4926,24.4631,24.4631,9000.0
2012-09-21 12:50:00,24.92,24.92,24.89,24.89,4500.0,24.4631,24.4631,24.4337,24.4337,4500.0
2012-09-21 12:55:00,24.89,24.91,24.89,24.91,14300.0,24.4337,24.4533,24.4337,24.4533,14300.0
2012-09-21 13:00:00,24.91,24.91,24.89,24.89,7000.0,24.4533,24.4533,24.4337,24.4337,7000.0
2012-09-21 13:05:00,24.9,24.9,24.89,24.9,2900.0,24.4435,24.4435,24.4337,24.4435,2900.0
2012-09-21 13:10:00,24.89,24.9,24.89,24.9,4200.0,24.4337,24.4435,24.4337,24.4435,4200.0
2012-09-21 13:15:00,24.9,24.9,24.89,24.9,3400.0,24.4435,24.4435,24.4337,24.4435,3400.0
2012-09-21 13:20:00,24.9,24.91,24.89,24.9,5100.0,24.4435,24.4533,24.4337,24.4435,5100.0
2012-09-21 13:25:00,24.9,24.9,24.88,24.89,8800.0,24.4435,24.4435,24.4239,24.4337,8800.0
2012-09-21 13:30:00,24.89,24.9,24.89,24.9,8400.0,24.4337,24.4435,24.4337,24.4435,8400.0
2012-09-21 13:35:00,24.9,24.92,24.89,24.92,5600.0,24.4435,24.4631,24.4337,24.4631,5600.0
2012-09-21 13:40:00,24.92,24.98,24.92,24.98,30700.0,24.4631,24.522,24.4631,24.522,30700.0
2012-09-21 13:45:00,24.97,24.97,24.94,24.97,26400.0,24.5122,24.5122,24.4828,24.5122,26400.0
2012-09-21 13:50:00,24.97,24.98,24.96,24.97,5900.0,24.5122,24.522,24.5024,24.5122,5900.0
2012-09-21 13:55:00,24.97,24.97,24.96,24.96,2600.0,24.5122,24.5122,24.5024,24.5024,2600.0
2012-09-21 14:00:00,24.97,24.97,24.94,24.96,11600.0,24.5122,24.5122,24.4828,24.5024,11600.0
2012-09-21 14:05:00,24.95,24.96,24.94,24.95,17400.0,24.4926,24.5024,24.4828,24.4926,17400.0
2012-09-21 14:10:00,24.96,24.96,24.95,24.96,13100.0,24.5024,24.5024,24.4926,24.5024,13100.0
2012-09-21 14:15:00,24.96,24.97,24.95,24.97,12300.0,24.5024,24.5122,24.4926,24.5122,12300.0
2012-09-21 14:20:00,24.97,24.97,24.94,24.95,16400.0,24.5122,24.5122,24.4828,24.4926,16400.0
2012-09-21 14:25:00,24.95,24.96,24.93,24.94,16800.0,24.4926,24.5024,24.4729,24.4828,16800.0
2012-09-21 14:30:00,24.94,24.97,24.93,24.96,24200.0,24.4828,24.5122,24.4729,24.5024,24200.0
2012-09-21 14:35:00,24.96,24.96,24.95,24.96,20600.0,24.5024,24.5024,24.4926,24.5024,20600.0
2012-09-21 14:40:00,24.96,24.96,24.95,24.96,3700.0,24.5024,24.5024,24.4926,24.5024,3700.0
2012-09-21 14:45:00,24.96,24.99,24.95,24.97,9200.0,24.5024,24.5318,24.4926,24.5122,9200.0
2012-09-21 14:50:00,24.97,24.98,24.95,24.98,9800.0,24.5122,24.522,24.4926,24.522,9800.0
2012-09-21 14:55:00,24.98,24.98,24.96,24.97,13800.0,24.522,24.522,24.5024,24.5122,13800.0
2012-09-21 15:00:00,24.96,24.98,24.94,24.96,26900.0,24.5024,24.522,24.4828,24.5024,26900.0
2012-09-21 15:05:00,24.96,24.97,24.95,24.97,35300.0,24.5024,24.5122,24.4926,24.5122,35300.0
2012-09-21 15:10:00,24.96,24.97,24.95,24.96,15700.0,24.5024,24.5122,24.4926,24.5024,15700.0
2012-09-21 15:15:00,24.96,24.97,24.95,24.97,22600.0,24.5024,24.5122,24.4926,24.5122,22600.0
2012-09-21 15:20:00,24.96,24.97,24.95,24.96,17800.0,24.5024,24.5122,24.4926,24.5024,17800.0
2012-09-21 15:25:00,24.96,24.96,24.92,24.94,22600.0,24.5024,24.5024,24.4631,24.4828,22600.0
2012-09-21 15:30:00,24.95,24.96,24.95,24.96,38200.0,24.4926,24.5024,24.4926,24.5024,38200.0
2012-09-21 15:35:00,24.95,24.97,24.94,24.95,54400.0,24.4926,24.5122,24.4828,24.4926,54400.0
2012-09-21 15:40:00,24.94,24.98,24.94,24.97,51800.0,24.4828,24.522,24.4828,24.5122,51800.0
2012-09-21 15:45:00,24.96,24.96,24.94,24.94,62100.0,24.5024,24.5024,24.4828,24.4828,62100.0
2012-09-21 15:50:00,24.95,24.95,24.93,24.93,52500.0,24.4926,24.4926,24.4729,24.4729,52500.0
2012-09-21 15:55:00,24.93,24.94,24.87,24.89,316100.0,24.4729,24.4828,24.414,24.4337,316100.0
2012-09-24 09:30:00,24.87,24.9,24.69,24.84,23500.0,24.414,24.4435,24.2373,24.3846,23500.0
2012-09-24 09:35:00,24.86,24.9,24.79,24.87,10100.0,24.4042,24.4435,24.3355,24.414,10100.0
2012-09-24 09:40:00,24.86,24.89,24.77,24.79,17000.0,24.4042,24.4337,24.3159,24.3355,17000.0
2012-09-24 09:45:00,24.78,24.82,24.76,24.81,6100.0,24.3257,24.365,24.3061,24.3551,6100.0
2012-09-24 09:50:00,24.8,24.81,24.77,24.77,9300.0,24.3453,24.3551,24.3159,24.3159,9300.0
2012-09-24 09:55:00,24.78,24.88,24.77,24.8,4200.0,24.3257,24.4239,24.3159,24.3453,4200.0
2012-09-24 10:00:00,24.83,24.83,24.79,24.82,15000.0,24.3748,24.3748,24.3355,24.365,15000.0
2012-09-24 10:05:00,24.81,24.82,24.78,24.79,18800.0,24.3551,24.365,24.3257,24.3355,18800.0
2012-09-24 10:10:00,24.8,24.82,24.74,24.74,11500.0,24.3453,24.365,24.2864,24.2864,11500.0
2012-09-24 10:15:00,24.74,24.75,24.68,24.71,21700.0,24.2864,24.2962,24.2275,24.257,21700.0
2012-09-24 10:20:00,24.71,24.74,24.69,24.74,8500.0,24.257,24.2864,24.2373,24.2864,8500.0
2012-09-24 10:25:00,24.75,24.79,24.73,24.78,12100.0,24.2962,24.3355,24.2766,24.3257,12100.0
2012-09-24 10:30:00,24.79,24.82,24.78,24.8,13600.0,24.3355,24.365,24.3257,24.3453,13600.0
2012-09-24 10:35:00,24.8,24.81,24.79,24.79,9400.0,24.3453,24.3551,24.3355,24.3355,9400.0
2012-09-24 10:40:00,24.79,24.82,24.79,24.82,12600.0,24.3355,24.365,24.3355,24.365,12600.0
2012-09-24 10:45:00,24.82,24.85,24.81,24.83,10900.0,24.365,24.3944,24.3551,24.3748,10900.0
2012-09-24 10:50:00,24.82,24.85,24.81,24.84,9000.0,24.365,24.3944,24.3551,24.3846,9000.0
2012-09-24 10:55:00,24.85,24.9,24.85,24.89,8000.0,24.3944,24.4435,24.3944,24.4337,8000.0
2012-09-24 11:00:00,24.9,24.91,24.89,24.91,8900.0,24.4435,24.4533,24.4337,24.4533,8900.0
2012-09-24 11:05:00,24.9,24.91,24.87,24.91,15400.0,24.4435,24.4533,24.414,24.4533,15400.0
2012-09-24 11:10:00,24.9,24.91,24.85,24.86,12300.0,24.4435,24.4533,24.3944,24.4042,12300.0
2012-09-24 11:15:00,24.87,24.92,24.87,24.92,6900.0,24.414,24.4631,24.414,24.4631,6900.0
2012-09-24 11:20:00,24.92,24.95,24.92,24.95,10400.0,24.4631,24.4926,24.4631,24.4926,10400.0
2012-09-24 11:25:00,24.95,24.97,24.95,24.95,7900.0,24.4926,24.5122,24.4926,24.4926,7900.0
2012-09-24 11:30:00,24.96,24.99,24.96,24.99,7900.0,24.5024,24.5318,24.5024,24.5318,7900.0
2012-09-24 11:35:00,24.99,25.03,24.99,24.99,16400.0,24.5318,24.5711,24.5318,24.5318,16400.0
2012-09-24 11:40:00,24.98,24.98,24.96,24.97,13300.0,24.522,24.522,24.5024,24.5122,13300.0
2012-09-24 11:45:00,24.97,24.98,24.96,24.97,8200.0,24.5122,24.522,24.5024,24.5122,8200.0
2012-09-24 11:50:00,24.97,24.98,24.97,24.98,6700.0,24.5122,24.522,24.5122,24.522,6700.0
2012-09-24 11:55:00,24.98,25.01,24.98,24.99,8800.0,24.522,24.5515,24.522,24.5318,8800.0
2012-09-24 12:00:00,24.99,24.99,24.97,24.97,5500.0,24.5318,24.5318,24.5122,24.5122,5500.0
2012-09-24 12:05:00,24.98,25.02,24.98,25.02,13400.0,24.522,24.5613,24.522,24.5613,13400.0
2012-09-24 12:10:00,25.02,25.02,25.01,25.02,13200.0,24.5613,24.5613,24.5515,24.5613,13200.0
2012-09-24 12:15:00,25.02,25.02,25.01,25.02,6800.0,24.5613,24.5613,24.5515,24.5613,6800.0
2012-09-24 12:20:00,25.02,25.03,25.01,25.01,13500.0,24.5613,24.5711,24.5515,24.5515,13500.0
2012-09-24 12:25:00,25.01,25.02,25.0,25.02,29000.0,24.5515,24.5613,24.5417,24.5613,29000.0
2012-09-24 12:30:00,25.01,25.01,24.98,24.98,13800.0,24.5515,24.5515,24.522,24.522,13800.0
2012-09-24 12:35:00,24.98,24.98,24.97,24.98,7500.0,24.522,24.522,24.5122,24.522,7500.0
2012-09-24 12:40:00,24.97,24.97,24.96,24.96,8600.0,24.5122,24.5122,24.5024,24.5024,8600.0
2012-09-24 12:45:00,24.97,25.04,24.97,25.04,13600.0,24.5122,24.5809,24.5122,24.5809,13600.0
2012-09-24 12:50:00,25.04,25.06,25.04,25.05,12100.0,24.5809,24.6006,24.5809,24.5907,12100.0
2012-09-24 12:55:00,25.04,25.07,25.04,25.07,7700.0,24.5809,24.6104,24.5809,24.6104,7700.0
2012-09-24 13:00:00,25.07,25.1,25.06,25.1,17800.0,24.6104,24.6398,24.6006,24.6398,17800.0
2012-09-24 13:05:00,25.09,25.13,25.09,25.11,14700.0,24.63,24.6693,24.63,24.6496,14700.0
2012-09-24 13:10:00,25.11,25.12,25.1,25.1,12100.0,24.6496,24.6595,24.6398,24.6398,12100.0
2012-09-24 13:15:00,25.1,25.12,25.1,25.1,18700.0,24.6398,24.6595,24.6398,24.6398,18700.0
2012-09-24 13:20:00,25.11,25.12,25.08,25.11,36200.0,24.6496,24.6595,24.6202,24.6496,36200.0
2012-09-24 13:25:00,25.12,25.13,25.12,25.13,28200.0,24.6595,24.6693,24.6595,24.6693,28200.0
2012-09-24 13:30:00,25.12,25.12,25.09,25.1,57800.0,24.6595,24.6595,24.63,24.6398,57800.0
2012-09-24 13:35:00,25.1,25.11,25.09,25.09,20500.0,24.6398,24.6496,24.63,24.63,20500.0
2012-09-24 13:40:00,25.1,25.1,25.09,25.1,4600.0,24.6398,24.6398,24.63,24.6398,4600.0
2012-09-24 13:45:00,25.1,25.13,25.09,25.13,12100.0,24.6398,24.6693,24.63,24.6693,12100.0
2012-09-24 13:50:00,25.13,25.13,25.11,25.12,14800.0,24.6693,24.6693,24.6496,24.6595,14800.0
2012-09-24 13:55:00,25.13,25.14,25.12,25.13,19200.0,24.6693,24.6791,24.6595,24.6693,19200.0
2012-09-24 14:00:00,25.13,25.14,25.09,25.1,43900.0,24.6693,24.6791,24.63,24.6398,43900.0
2012-09-24 14:05:00,25.09,25.09,25.08,25.08,4500.0,24.63,24.63,24.6202,24.6202,4500.0
2012-09-24 14:10:00,25.08,25.1,25.08,25.09,38600.0,24.6202,24.6398,24.6202,24.63,38600.0
2012-09-24 14:15:00,25.09,25.1,25.08,25.1,22800.0,24.63,24.6398,24.6202,24.6398,22800.0
2012-09-24 14:20:00,25.1,25.1,25.08,25.08,79700.0,24.6398,24.6398,24.6202,24.6202,79700.0
2012-09-24 14:25:00,25.09,25.1,25.09,25.1,13900.0,24.63,24.6398,24.63,24.6398,13900.0
2012-09-24 14:30:00,25.1,25.13,25.1,25.1,59100.0,24.6398,24.6693,24.6398,24.6398,59100.0
2012-09-24 14:35:00,25.1,25.13,25.1,25.11,40300.0,24.6398,24.6693,24.6398,24.6496,40300.0
2012-09-24 14:40:00,25.11,25.11,25.1,25.1,12300.0,24.6496,24.6496,24.6398,24.6398,12300.0
2012-09-24 14:45:00,25.1,25.11,25.09,25.1,36900.0,24.6398,24.6496,24.63,24.6398,36900.0
2012-09-24 14:50:00,25.1,25.13,25.09,25.1,63700.0,24.6398,24.6693,24.63,24.6398,63700.0
2012-09-24 14:55:00,25.1,25.1,25.09,25.09,11300.0,24.6398,24.6398,24.63,24.63,11300.0
2012-09-24 15:00:00,25.1,25.1,25.09,25.09,11200.0,24.6398,24.6398,24.63,24.63,11200.0
2012-09-24 15:05:00,25.09,25.11,25.08,25.1,22700.0,24.63,24.6496,24.6202,24.6398,22700.0
2012-09-24 15:10:00,25.1,25.1,25.09,25.09,6300.0,24.6398,24.6398,24.63,24.63,6300.0
2012-09-24 15:15:00,25.1,25.1,25.09,25.1,9400.0,24.6398,24.6398,24.63,24.6398,9400.0
2012-09-24 15:20:00,25.1,25.1,25.09,25.1,9900.0,24.6398,24.6398,24.63,24.6398,9900.0
2012-09-24 15:25:00,25.09,25.11,25.07,25.11,30600.0,24.63,24.6496,24.6104,24.6496,30600.0
2012-09-24 15:30:00,25.11,25.11,25.05,25.05,48200.0,24.6496,24.6496,24.5907,24.5907,48200.0
2012-09-24 15:35:00,25.05,25.09,25.05,25.09,43000.0,24.5907,24.63,24.5907,24.63,43000.0
2012-09-24 15:40:00,25.08,25.09,25.06,25.06,38000.0,24.6202,24.63,24.6006,24.6006,38000.0
2012-09-24 15:45:00,25.06,25.07,25.05,25.06,31700.0,24.6006,24.6104,24.5907,24.6006,31700.0
2012-09-24 15:50:00,25.06,25.09,25.04,25.08,31300.0,24.6006,24.63,24.5809,24.6202,31300.0
2012-09-24 15:55:00,25.07,25.08,25.04,25.05,169200.0,24.6104,24.6202,24.5809,24.5907,169200.0
2012-09-25 09:30:00,25.18,25.22,25.14,25.22,7700.0,24.7184,24.7576,24.6791,24.7576,7700.0
2012-09-25 09:35:00,25.21,25.21,25.17,25.2,5200.0,24.7478,24.7478,24.7085,24.738,5200.0
2012-09-25 09:40:00,25.19,25.2,25.08,25.09,8100.0,24.7282,24.738,24.6202,24.63,8100.0
2012-09-25 09:45:00,25.09,25.12,25.07,25.08,38100.0,24.63,24.6595,24.6104,24.6202,38100.0
2012-09-25 09:50:00,25.08,25.11,25.08,25.11,6000.0,24.6202,24.6496,24.6202,24.6496,6000.0
2012-09-25 09:55:00,25.12,25.18,25.12,25.12,15700.0,24.6595,24.7184,24.6595,24.6595,15700.0
2012-09-25 10:00:00,25.12,25.17,25.1,25.1,17600.0,24.6595,24.7085,24.6398,24.6398,17600.0
2012-09-25 10:05:00,25.1,25.2,25.1,25.2,9700.0,24.6398,24.738,24.6398,24.738,9700.0
2012-09-25 10:10:00,25.2,25.2,25.17,25.18,10500.0,24.738,24.738,24.7085,24.7184,10500.0
2012-09-25 10:15:00,25.19,25.22,25.19,25.19,7100.0,24.7282,24.7576,24.7282,24.7282,7100.0
2012-09-25 10:20:00,25.18,25.19,25.15,25.18,17500.0,24.7184,24.7282,24.6889,24.7184,17500.0
2012-09-25 10:25:00,25.17,25.2,25.15,25.18,15800.0,24.7085,24.738,24.6889,24.7184,15800.0
2012-09-25 10:30:00,25.18,25.2,25.17,25.2,7200.0,24.7184,24.738,24.7085,24.738,7200.0
2012-09-25 10:35:00,25.2,25.21,25.18,25.18,10700.0,24.738,24.7478,24.7184,24.7184,10700.0
2012-09-25 10:40:00,25.18,25.21,25.17,25.19,11800.0,24.7184,24.7478,24.7085,24.7282,11800.0
2012-09-25 10:45:00,25.19,25.25,25.19,25.24,13500.0,24.7282,24.7871,24.7282,24.7773,13500.0
2012-09-25 10:50:00,25.25,25.28,25.24,25.27,19200.0,24.7871,24.8165,24.7773,24.8067,19200.0
2012-09-25 10:55:00,25.26,25.27,25.25,25.26,7000.0,24.7969,24.8067,24.7871,24.7969,7000.0
2012-09-25 11:00:00,25.25,25.28,25.24,25.24,24700.0,24.7871,24.8165,24.7773,24.7773,24700.0
2012-09-25 11:05:00,25.25,25.26,25.22,25.25,17300.0,24.7871,24.7969,24.7576,24.7871,17300.0
2012-09-25 11:10:00,25.25,25.26,25.22,25.22,36000.0,24.7871,24.7969,24.7576,24.7576,36000.0
2012-09-25 11:15:00,25.22,25.22,25.17,25.18,9300.0,24.7576,24.7576,24.7085,24.7184,9300.0
2012-09-25 11:20:00,25.17,25.19,25.12,25.13,33600.0,24.7085,24.7282,24.6595,24.6693,33600.0
2012-09-25 11:25:00,25.14,25.15,25.09,25.1,25800.0,24.6791,24.6889,24.63,24.6398,25800.0
2012-09-25 11:30:00,25.1,25.12,25.08,25.1,15000.0,24.6398,24.6595,24.6202,24.6398,15000.0
2012-09-25 11:35:00,25.1,25.11,25.05,25.06,17200.0,24.6398,24.6496,24.5907,24.6006,17200.0
2012-09-25 11:40:00,25.06,25.1,25.03,25.07,57600.0,24.6006,24.6398,24.5711,24.6104,57600.0
2012-09-25 11:45:00,25.07,25.08,25.04,25.06,10600.0,24.6104,24.6202,24.5809,24.6006,10600.0
2012-09-25 11:50:00,25.07,25.07,25.0,25.03,13800.0,24.6104,24.6104,24.5417,24.5711,13800.0
2012-09-25 11:55:00,25.03,25.04,25.02,25.04,2800.0,24.5711,24.5809,24.5613,24.5809,2800.0
2012-09-25 12:00:00,25.04,25.07,25.03,25.03,16600.0,24.5809,24.6104,24.5711,24.5711,16600.0
2012-09-25 12:05:00,25.03,25.04,25.02,25.03,4500.0,24.5711,24.5809,24.5613,24.5711,4500.0
2012-09-25 12:10:00,25.02,25.03,25.0,25.03,15800.0,24.5613,24.5711,24.5417,24.5711,15800.0
2012-09-25 12:15:00,25.03,25.04,24.97,24.99,27800.0,24.5711,24.5809,24.5122,24.5318,27800.0
2012-09-25 12:20:00,24.98,25.0,24.98,25.0,12600.0,24.522,24.5417,24.522,24.5417,12600.0
2012-09-25 12:25:00,24.99,25.0,24.99,25.0,4800.0,24.5318,24.5417,24.5318,24.5417,4800.0
2012-09-25 12:30:00,24.99,25.02,24.99,25.01,8000.0,24.5318,24.5613,24.5318,24.5515,8000.0
2012-09-25 12:35:00,25.0,25.0,24.93,24.93,10000.0,24.5417,24.5417,24.4729,24.4729,10000.0
2012-09-25 12:40:00,24.93,24.94,24.89,24.9,42100.0,24.4729,24.4828,24.4337,24.4435,42100.0
2012-09-25 12:45:00,24.9,24.94,24.89,24.94,8900.0,24.4435,24.4828,24.4337,24.4828,8900.0
2012-09-25 12:50:00,24.94,24.95,24.92,24.94,7400.0,24.4828,24.4926,24.4631,24.4828,7400.0
2012-09-25 12:55:00,24.94,25.01,24.94,25.01,22100.0,24.4828,24.5515,24.4828,24.5515,22100.0
2012-09-25 13:00:00,25.0,25.01,24.96,24.96,19600.0,24.5417,24.5515,24.5024,24.5024,19600.0
2012-09-25 13:05:00,24.96,24.97,24.96,24.96,2100.0,24.5024,24.5122,24.5024,24.5024,2100.0
2012-09-25 13:10:00,24.97,25.02,24.96,25.01,27300.0,24.5122,24.5613,24.5024,24.5515,27300.0
2012-09-25 13:15:00,25.01,25.01,24.96,24.96,7700.0,24.5515,24.5515,24.5024,24.5024,7700.0
2012-09-25 13:20:00,24.96,24.98,24.95,24.97,28500.0,24.5024,24.522,24.4926,24.5122,28500.0
2012-09-25 13:25:00,24.97,24.98,24.97,24.98,7300.0,24.5122,24.522,24.5122,24.522,7300.0
2012-09-25 13:30:00,24.97,25.03,24.97,25.03,19400.0,24.5122,24.5711,24.5122,24.5711,19400.0
2012-09-25 13:35:00,25.03,25.05,25.01,25.01,26000.0,24.5711,24.5907,24.5515,24.5515,26000.0
2012-09-25 13:40:00,25.02,25.02,24.96,24.96,19700.0,24.5613,24.5613,24.5024,24.5024,19700.0
2012-09-25 13:45:00,24.95,24.98,24.95,24.95,15800.0,24.4926,24.522,24.4926,24.4926,15800.0
2012-09-25 13:50:00,24.96,24.99,24.95,24.96,10100.0,24.5024,24.5318,24.4926,24.5024,10100.0
2012-09-25 13:55:00,24.95,24.99,24.95,24.99,8700.0,24.4926,24.5318,24.4926,24.5318,8700.0
2012-09-25 14:00:00,24.99,24.99,24.97,24.98,8000.0,24.5318,24.5318,24.5122,24.522,8000.0
2012-09-25 14:05:00,24.99,24.99,24.98,24.99,5200.0,24.5318,24.5318,24.522,24.5318,5200.0
2012-09-25 14:10:00,24.99,25.02,24.98,25.02,6700.0,24.5318,24.5613,24.522,24.5613,6700.0
2012-09-25 14:15:00,25.02,25.06,25.01,25.03,39400.0,24.5613,24.6006,24.5515,24.5711,39400.0
2012-09-25 14:20:00,25.04,25.04,25.01,25.04,17500.0,24.5809,24.5809,24.5515,24.5809,17500.0
2012-09-25 14:25:00,25.04,25.04,24.96,24.96,25700.0,24.5809,24.5809,24.5024,24.5024,25700.0
2012-09-25 14:30:00,24.97,24.97,24.93,24.97,63000.0,24.5122,24.5122,24.4729,24.5122,63000.0
2012-09-25 14:35:00,24.97,24.97,24.96,24.97,37900.0,24.5122,24.5122,24.5024,24.5122,37900.0
2012-09-25 14:40:00,24.97,24.97,24.96,24.96,7900.0,24.5122,24.5122,24.5024,24.5024,7900.0
2012-09-25 14:45:00,24.96,24.96,24.89,24.94,25200.0,24.5024,24.5024,24.4337,24.4828,25200.0
2012-09-25 14:50:00,24.93,24.94,24.86,24.87,42900.0,24.4729,24.4828,24.4042,24.414,42900.0
2012-09-25 14:55:00,24.87,24.89,24.83,24.83,23800.0,24.414,24.4337,24.3748,24.3748,23800.0
2012-09-25 15:00:00,24.83,24.86,24.82,24.84,14300.0,24.3748,24.4042,24.365,24.3846,14300.0
2012-09-25 15:05:00,24.84,24.88,24.83,24.83,26600.0,24.3846,24.4239,24.3748,24.3748,26600.0
2012-09-25 15:10:00,24.83,24.85,24.75,24.84,29000.0,24.3748,24.3944,24.2962,24.3846,29000.0
2012-09-25 15:15:00,24.84,24.85,24.82,24.85,22600.0,24.3846,24.3944,24.365,24.3944,22600.0
2012-09-25 15:20:00,24.84,24.87,24.83,24.85,19100.0,24.3846,24.414,24.3748,24.3944,19100.0
2012-09-25 15:25:00,24.85,24.86,24.82,24.84,7400.0,24.3944,24.4042,24.365,24.3846,7400.0
2012-09-25 15:30:00,24.84,24.85,24.82,24.84,16400.0,24.3846,24.3944,24.365,24.3846,16400.0
2012-09-25 15:35:00,24.85,24.85,24.78,24.78,23900.0,24.3944,24.3944,24.3257,24.3257,23900.0
2012-09-25 15:40:00,24.78,24.8,24.77,24.78,17600.0,24.3257,24.3453,24.3159,24.3257,17600.0
2012-09-25 15:45:00,24.77,24.77,24.74,24.74,24600.0,24.3159,24.3159,24.2864,24.2864,24600.0
2012-09-25 15:50:00,24.74,24.77,24.73,24.75,38900.0,24.2864,24.3159,24.2766,24.2962,38900.0
2012-09-25 15:55:00,24.76,24.76,24.71,24.74,78700.0,24.3061,24.3061,24.257,24.2864,78700.0
2012-09-26 09:30:00,24.75,24.85,24.72,24.83,15300.0,24.2962,24.3944,24.2668,24.3748,15300.0
2012-09-26 09:35:00,24.85,24.89,24.81,24.86,17000.0,24.3944,24.4337,24.3551,24.4042,17000.0
2012-09-26 09:40:00,24.85,24.87,24.77,24.84,31900.0,24.3944,24.414,24.3159,24.3846,31900.0
2012-09-26 09:45:00,24.85,24.85,24.79,24.79,10200.0,24.3944,24.3944,24.3355,24.3355,10200.0
2012-09-26 09:50:00,24.78,24.82,24.78,24.82,13700.0,24.3257,24.365,24.3257,24.365,13700.0
2012-09-26 09:55:00,24.82,24.86,24.82,24.85,2500.0,24.365,24.4042,24.365,24.3944,2500.0
2012-09-26 10:00:00,24.83,24.84,24.75,24.8,25700.0,24.3748,24.3846,24.2962,24.3453,25700.0
2012-09-26 10:05:00,24.8,24.81,24.77,24.79,24700.0,24.3453,24.3551,24.3159,24.3355,24700.0
2012-09-26 10:10:00,24.78,24.79,24.72,24.75,11400.0,24.3257,24.3355,24.2668,24.2962,11400.0
2012-09-26 10:15:00,24.74,24.75,24.72,24.74,13900.0,24.2864,24.2962,24.2668,24.2864,13900.0
2012-09-26 10:20:00,24.75,24.75,24.7,24.72,13000.0,24.2962,24.2962,24.2472,24.2668,13000.0
2012-09-26 10:25:00,24.71,24.72,24.68,24.68,14900.0,24.257,24.2668,24.2275,24.2275,14900.0
2012-09-26 10:30:00,24.68,24.72,24.67,24.68,10100.0,24.2275,24.2668,24.2177,24.2275,10100.0
2012-09-26 10:35:00,24.68,24.7,24.57,24.61,28200.0,24.2275,24.2472,24.1195,24.1588,28200.0
2012-09-26 10:40:00,24.61,24.64,24.58,24.62,16500.0,24.1588,24.1883,24.1294,24.1686,16500.0
2012-09-26 10:45:00,24.62,24.63,24.59,24.63,12600.0,24.1686,24.1784,24.1392,24.1784,12600.0
2012-09-26 10:50:00,24.64,24.65,24.62,24.65,9200.0,24.1883,24.1981,24.1686,24.1981,9200.0
2012-09-26 10:55:00,24.64,24.66,24.62,24.63,16300.0,24.1883,24.2079,24.1686,24.1784,16300.0
2012-09-26 11:00:00,24.62,24.69,24.61,24.64,19300.0,24.1686,24.2373,24.1588,24.1883,19300.0
2012-09-26 11:05:00,24.64,24.69,24.64,24.69,9500.0,24.1883,24.2373,24.1883,24.2373,9500.0
2012-09-26 11:10:00,24.69,24.7,24.65,24.69,9400.0,24.2373,24.2472,24.1981,24.2373,9400.0
2012-09-26 11:15:00,24.7,24.75,24.69,24.75,21100.0,24.2472,24.2962,24.2373,24.2962,21100.0
2012-09-26 11:20:00,24.75,24.75,24.72,24.74,19400.0,24.2962,24.2962,24.2668,24.2864,19400.0
2012-09-26 11:25:00,24.73,24.76,24.72,24.76,19400.0,24.2766,24.3061,24.2668,24.3061,19400.0
2012-09-26 11:30:00,24.75,24.75,24.72,24.73,46900.0,24.2962,24.2962,24.2668,24.2766,46900.0
2012-09-26 11:35:00,24.72,24.75,24.72,24.75,5600.0,24.2668,24.2962,24.2668,24.2962,5600.0
2012-09-26 11:40:00,24.74,24.79,24.74,24.78,11300.0,24.2864,24.3355,24.2864,24.3257,11300.0
2012-09-26 11:45:00,24.78,24.79,24.73,24.73,9000.0,24.3257,24.3355,24.2766,24.2766,9000.0
2012-09-26 11:50:00,24.72,24.73,24.71,24.72,6300.0,24.2668,24.2766,24.257,24.2668,6300.0
2012-09-26 11:55:00,24.73,24.76,24.72,24.72,18500.0,24.2766,24.3061,24.2668,24.2668,18500.0
2012-09-26 12:00:00,24.72,24.78,24.72,24.76,10800.0,24.2668,24.3257,24.2668,24.3061,10800.0
2012-09-26 12:05:00,24.75,24.77,24.73,24.76,17400.0,24.2962,24.3159,24.2766,24.3061,17400.0
2012-09-26 12:10:00,24.76,24.76,24.71,24.71,17500.0,24.3061,24.3061,24.257,24.257,17500.0
2012-09-26 12:15:00,24.72,24.74,24.71,24.71,7300.0,24.2668,24.2864,24.257,24.257,7300.0
2012-09-26 12:20:00,24.71,24.74,24.71,24.74,9300.0,24.257,24.2864,24.257,24.2864,9300.0
2012-09-26 12:25:00,24.74,24.76,24.69,24.7,15900.0,24.2864,24.3061,24.2373,24.2472,15900.0
2012-09-26 12:30:00,24.7,24.73,24.7,24.72,9400.0,24.2472,24.2766,24.2472,24.2668,9400.0
2012-09-26 12:35:00,24.73,24.75,24.73,24.75,11300.0,24.2766,24.2962,24.2766,24.2962,11300.0
2012-09-26 12:40:00,24.75,24.75,24.72,24.72,6400.0,24.2962,24.2962,24.2668,24.2668,6400.0
2012-09-26 12:45:00,24.73,24.77,24.72,24.75,25800.0,24.2766,24.3159,24.2668,24.2962,25800.0
2012-09-26 12:50:00,24.75,24.76,24.73,24.74,12900.0,24.2962,24.3061,24.2766,24.2864,12900.0
2012-09-26 12:55:00,24.75,24.79,24.74,24.77,13100.0,24.2962,24.3355,24.2864,24.3159,13100.0
2012-09-26 13:00:00,24.77,24.78,24.75,24.76,4600.0,24.3159,24.3257,24.2962,24.3061,4600.0
2012-09-26 13:05:00,24.75,24.8,24.74,24.77,15400.0,24.2962,24.3453,24.2864,24.3159,15400.0
2012-09-26 13:10:00,24.76,24.76,24.75,24.75,3000.0,24.3061,24.3061,24.2962,24.2962,3000.0
2012-09-26 13:15:00,24.75,24.77,24.75,24.76,4400.0,24.2962,24.3159,24.2962,24.3061,4400.0
2012-09-26 13:20:00,24.77,24.77,24.74,24.77,18000.0,24.3159,24.3159,24.2864,24.3159,18000.0
2012-09-26 13:25:00,24.78,24.8,24.75,24.77,23900.0,24.3257,24.3453,24.2962,24.3159,23900.0
2012-09-26 13:30:00,24.78,24.83,24.78,24.8,24000.0,24.3257,24.3748,24.3257,24.3453,24000.0
2012-09-26 13:35:00,24.8,24.8,24.78,24.8,12300.0,24.3453,24.3453,24.3257,24.3453,12300.0
2012-09-26 13:40:00,24.79,24.8,24.74,24.74,23800.0,24.3355,24.3453,24.2864,24.2864,23800.0
2012-09-26 13:45:00,24.74,24.75,24.7,24.71,5100.0,24.2864,24.2962,24.2472,24.257,5100.0
2012-09-26 13:50:00,24.71,24.74,24.7,24.71,5700.0,24.257,24.2864,24.2472,24.257,5700.0
2012-09-26 13:55:00,24.71,24.71,24.67,24.68,7200.0,24.257,24.257,24.2177,24.2275,7200.0
2012-09-26 14:00:00,24.69,24.75,24.69,24.72,7600.0,24.2373,24.2962,24.2373,24.2668,7600.0
2012-09-26 14:05:00,24.72,24.76,24.7,24.74,18000.0,24.2668,24.3061,24.2472,24.2864,18000.0
2012-09-26 14:10:00,24.74,24.74,24.72,24.73,4700.0,24.2864,24.2864,24.2668,24.2766,4700.0
2012-09-26 14:15:00,24.73,24.76,24.73,24.76,16300.0,24.2766,24.3061,24.2766,24.3061,16300.0
2012-09-26 14:20:00,24.75,24.76,24.74,24.75,4400.0,24.2962,24.3061,24.2864,24.2962,4400.0
2012-09-26 14:25:00,24.76,24.79,24.75,24.75,10300.0,24.3061,24.3355,24.2962,24.2962,10300.0
2012-09-26 14:30:00,24.74,24.77,24.7,24.76,23500.0,24.2864,24.3159,24.2472,24.3061,23500.0
2012-09-26 14:35:00,24.75,24.77,24.71,24.77,20800.0,24.2962,24.3159,24.257,24.3159,20800.0
2012-09-26 14:40:00,24.76,24.79,24.75,24.78,17600.0,24.3061,24.3355,24.2962,24.3257,17600.0
2012-09-26 14:45:00,24.78,24.79,24.74,24.74,23600.0,24.3257,24.3355,24.2864,24.2864,23600.0
2012-09-26 14:50:00,24.75,24.75,24.71,24.71,6600.0,24.2962,24.2962,24.257,24.257,6600.0
2012-09-26 14:55:00,24.71,24.74,24.71,24.74,10300.0,24.257,24.2864,24.257,24.2864,10300.0
2012-09-26 15:00:00,24.73,24.76,24.71,24.73,25400.0,24.2766,24.3061,24.257,24.2766,25400.0
2012-09-26 15:05:00,24.73,24.73,24.72,24.73,41100.0,24.2766,24.2766,24.2668,24.2766,41100.0
2012-09-26 15:10:00,24.73,24.75,24.73,24.73,6900.0,24.2766,24.2962,24.2766,24.2766,6900.0
2012-09-26 15:15:00,24.74,24.78,24.74,24.75,38200.0,24.2864,24.3257,24.2864,24.2962,38200.0
2012-09-26 15:20:00,24.74,24.76,24.71,24.72,20100.0,24.2864,24.3061,24.257,24.2668,20100.0
2012-09-26 15:25:00,24.73,24.76,24.72,24.73,22900.0,24.2766,24.3061,24.2668,24.2766,22900.0
2012-09-26 15:30:00,24.74,24.74,24.71,24.72,25100.0,24.2864,24.2864,24.257,24.2668,25100.0
2012-09-26 15:35:00,24.72,24.75,24.71,24.75,34000.0,24.2668,24.2962,24.257,24.2962,34000.0
2012-09-26 15:40:00,24.74,24.76,24.72,24.72,20500.0,24.2864,24.3061,24.2668,24.2668,20500.0
2012-09-26 15:45:00,24.73,24.73,24.69,24.69,24400.0,24.2766,24.2766,24.2373,24.2373,24400.0
2012-09-26 15:50:00,24.69,24.71,24.68,24.71,35000.0,24.2373,24.257,24.2275,24.257,35000.0
2012-09-26 15:55:00,24.7,24.73,24.7,24.72,43200.0,24.2472,24.2766,24.2472,24.2668,43200.0
2012-09-27 09:30:00,24.87,24.87,24.75,24.85,12000.0,24.414,24.414,24.2962,24.3944,12000.0
2012-09-27 09:35:00,24.82,24.85,24.8,24.85,22000.0,24.365,24.3944,24.3453,24.3944,22000.0
2012-09-27 09:40:00,24.85,24.85,24.8,24.85,14800.0,24.3944,24.3944,24.3453,24.3944,14800.0
2012-09-27 09:45:00,24.88,24.95,24.87,24.95,7800.0,24.4239,24.4926,24.414,24.4926,7800.0
2012-09-27 09:50:00,24.94,24.94,24.9,24.9,10300.0,24.4828,24.4828,24.4435,24.4435,10300.0
2012-09-27 09:55:00,24.9,24.92,24.87,24.92,12700.0,24.4435,24.4631,24.414,24.4631,12700.0
2012-09-27 10:00:00,24.92,24.92,24.8,24.85,14500.0,24.4631,24.4631,24.3453,24.3944,14500.0
2012-09-27 10:05:00,24.84,24.84,24.77,24.77,13600.0,24.3846,24.3846,24.3159,24.3159,13600.0
2012-09-27 10:10:00,24.76,24.81,24.74,24.78,6900.0,24.3061,24.3551,24.2864,24.3257,6900.0
2012-09-27 10:15:00,24.78,24.85,24.77,24.8,22100.0,24.3257,24.3944,24.3159,24.3453,22100.0
2012-09-27 10:20:00,24.81,24.85,24.79,24.84,26400.0,24.3551,24.3944,24.3355,24.3846,26400.0
2012-09-27 10:25:00,24.84,24.84,24.78,24.78,7900.0,24.3846,24.3846,24.3257,24.3257,7900.0
2012-09-27 10:30:00,24.79,24.85,24.78,24.85,12100.0,24.3355,24.3944,24.3257,24.3944,12100.0
2012-09-27 10:35:00,24.84,24.84,24.8,24.83,17300.0,24.3846,24.3846,24.3453,24.3748,17300.0
2012-09-27 10:40:00,24.82,24.84,24.8,24.8,12200.0,24.365,24.3846,24.3453,24.3453,12200.0
2012-09-27 10:45:00,24.81,24.83,24.8,24.83,9700.0,24.3551,24.3748,24.3453,24.3748,9700.0
2012-09-27 10:50:00,24.82,24.83,24.79,24.79,11100.0,24.365,24.3748,24.3355,24.3355,11100.0
2012-09-27 10:55:00,24.79,24.83,24.79,24.8,17300.0,24.3355,24.3748,24.3355,24.3453,17300.0
2012-09-27 11:00:00,24.8,24.8,24.79,24.79,6600.0,24.3453,24.3453,24.3355,24.3355,6600.0
2012-09-27 11:05:00,24.79,24.8,24.75,24.76,14700.0,24.3355,24.3453,24.2962,24.3061,14700.0
2012-09-27 11:10:00,24.76,24.8,24.76,24.79,14700.0,24.3061,24.3453,24.3061,24.3355,14700.0
2012-09-27 11:15:00,24.78,24.79,24.76,24.76,7300.0,24.3257,24.3355,24.3061,24.3061,7300.0
2012-09-27 11:20:00,24.76,24.78,24.72,24.74,14100.0,24.3061,24.3257,24.2668,24.2864,14100.0
2012-09-27 11:25:00,24.74,24.75,24.71,24.74,29100.0,24.2864,24.2962,24.257,24.2864,29100.0
2012-09-27 11:30:00,24.74,24.74,24.67,24.69,20100.0,24.2864,24.2864,24.2177,24.2373,20100.0
2012-09-27 11:35:00,24.69,24.71,24.69,24.71,12800.0,24.2373,24.257,24.2373,24.257,12800.0
2012-09-27 11:40:00,24.71,24.75,24.71,24.75,15300.0,24.257,24.2962,24.257,24.2962,15300.0
2012-09-27 11:45:00,24.75,24.75,24.73,24.73,10600.0,24.2962,24.2962,24.2766,24.2766,10600.0
2012-09-27 11:50:00,24.75,24.76,24.74,24.74,24900.0,24.2962,24.3061,24.2864,24.2864,24900.0
2012-09-27 11:55:00,24.75,24.8,24.74,24.8,41900.0,24.2962,24.3453,24.2864,24.3453,41900.0
2012-09-27 12:00:00,24.79,24.8,24.79,24.8,7100.0,24.3355,24.3453,24.3355,24.3453,7100.0
2012-09-27 12:05:00,24.8,24.89,24.8,24.87,24400.0,24.3453,24.4337,24.3453,24.414,24400.0
2012-09-27 12:10:00,24.86,24.9,24.83,24.83,21300.0,24.4042,24.4435,24.3748,24.3748,21300.0
2012-09-27 12:15:00,24.83,24.84,24.83,24.84,7800.0,24.3748,24.3846,24.3748,24.3846,7800.0
2012-09-27 12:20:00,24.84,24.84,24.81,24.84,9600.0,24.3846,24.3846,24.3551,24.3846,9600.0
2012-09-27 12:25:00,24.84,24.89,24.84,24.87,31500.0,24.3846,24.4337,24.3846,24.414,31500.0
2012-09-27 12:30:00,24.88,24.89,24.86,24.86,4200.0,24.4239,24.4337,24.4042,24.4042,4200.0
2012-09-27 12:35:00,24.87,24.87,24.86,24.86,1400.0,24.414,24.414,24.4042,24.4042,1400.0
2012-09-27 12:40:00,24.87,24.87,24.84,24.85,16000.0,24.414,24.414,24.3846,24.3944,16000.0
2012-09-27 12:45:00,24.85,24.86,24.85,24.85,14600.0,24.3944,24.4042,24.3944,24.3944,14600.0
2012-09-27 12:50:00,24.86,24.86,24.85,24.85,3600.0,24.4042,24.4042,24.3944,24.3944,3600.0
2012-09-27 12:55:00,24.84,24.85,24.84,24.85,14000.0,24.3846,24.3944,24.3846,24.3944,14000.0
2012-09-27 13:00:00,24.85,24.85,24.85,24.85,5500.0,24.3944,24.3944,24.3944,24.3944,5500.0
2012-09-27 13:05:00,24.84,24.85,24.84,24.84,1600.0,24.3846,24.3944,24.3846,24.3846,1600.0
2012-09-27 13:10:00,24.84,24.85,24.84,24.85,2900.0,24.3846,24.3944,24.3846,24.3944,2900.0
2012-09-27 13:15:00,24.85,24.85,24.83,24.84,14200.0,24.3944,24.3944,24.3748,24.3846,14200.0
2012-09-27 13:20:00,24.84,24.84,24.84,24.84,1900.0,24.3846,24.3846,24.3846,24.3846,1900.0
2012-09-27 13:25:00,24.85,24.85,24.81,24.81,21300.0,24.3944,24.3944,24.3551,24.3551,21300.0
2012-09-27 13:30:00,24.81,24.82,24.79,24.79,11500.0,24.3551,24.365,24.3355,24.3355,11500.0
2012-09-27 13:35:00,24.8,24.82,24.79,24.82,32300.0,24.3453,24.365,24.3355,24.365,32300.0
2012-09-27 13:40:00,24.82,24.83,24.81,24.83,23800.0,24.365,24.3748,24.3551,24.3748,23800.0
2012-09-27 13:45:00,24.83,24.83,24.82,24.83,3400.0,24.3748,24.3748,24.365,24.3748,3400.0
2012-09-27 13:50:00,24.83,24.83,24.81,24.82,15200.0,24.3748,24.3748,24.3551,24.365,15200.0
2012-09-27 13:55:00,24.82,24.82,24.81,24.82,8100.0,24.365,24.365,24.3551,24.365,8100.0
2012-09-27 14:00:00,24.82,24.82,24.78,24.79,14000.0,24.365,24.365,24.3257,24.3355,14000.0
2012-09-27 14:05:00,24.79,24.8,24.79,24.79,7200.0,24.3355,24.3453,24.3355,24.3355,7200.0
2012-09-27 14:10:00,24.8,24.81,24.79,24.8,25700.0,24.3453,24.3551,24.3355,24.3453,25700.0
2012-09-27 14:15:00,24.8,24.81,24.79,24.81,14300.0,24.3453,24.3551,24.3355,24.3551,14300.0
2012-09-27 14:20:00,24.81,24.83,24.81,24.83,8100.0,24.3551,24.3748,24.3551,24.3748,8100.0
2012-09-27 14:25:00,24.82,24.86,24.82,24.83,19200.0,24.365,24.4042,24.365,24.3748,19200.0
2012-09-27 14:30:00,24.84,24.84,24.83,24.84,11000.0,24.3846,24.3846,24.3748,24.3846,11000.0
2012-09-27 14:35:00,24.83,24.84,24.83,24.83,29600.0,24.3748,24.3846,24.3748,24.3748,29600.0
2012-09-27 14:40:00,24.83,24.83,24.8,24.81,50300.0,24.3748,24.3748,24.3453,24.3551,50300.0
2012-09-27 14:45:00,24.81,24.81,24.8,24.81,6900.0,24.3551,24.3551,24.3453,24.3551,6900.0
2012-09-27 14:50:00,24.81,24.81,24.79,24.79,9700.0,24.3551,24.3551,24.3355,24.3355,9700.0
2012-09-27 14:55:00,24.78,24.79,24.78,24.79,2300.0,24.3257,24.3355,24.3257,24.3355,2300.0
2012-09-27 15:00:00,24.79,24.81,24.79,24.81,9300.0,24.3355,24.3551,24.3355,24.3551,9300.0
2012-09-27 15:05:00,24.8,24.81,24.8,24.81,6400.0,24.3453,24.3551,24.3453,24.3551,6400.0
2012-09-27 15:10:00,24.81,24.81,24.8,24.81,4200.0,24.3551,24.3551,24.3453,24.3551,4200.0
2012-09-27 15:15:00,24.8,24.81,24.78,24.79,19000.0,24.3453,24.3551,24.3257,24.3355,19000.0
2012-09-27 15:20:00,24.79,24.79,24.78,24.79,4300.0,24.3355,24.3355,24.3257,24.3355,4300.0
2012-09-27 15:25:00,24.79,24.8,24.78,24.78,22800.0,24.3355,24.3453,24.3257,24.3257,22800.0
2012-09-27 15:30:00,24.79,24.8,24.78,24.79,14700.0,24.3355,24.3453,24.3257,24.3355,14700.0
2012-09-27 15:35:00,24.79,24.8,24.76,24.76,25000.0,24.3355,24.3453,24.3061,24.3061,25000.0
2012-09-27 15:40:00,24.77,24.77,24.75,24.77,34400.0,24.3159,24.3159,24.2962,24.3159,34400.0
2012-09-27 15:45:00,24.75,24.78,24.72,24.77,41000.0,24.2962,24.3257,24.2668,24.3159,41000.0
2012-09-27 15:50:00,24.76,24.78,24.75,24.76,28200.0,24.3061,24.3257,24.2962,24.3061,28200.0
2012-09-27 15:55:00,24.76,24.77,24.73,24.73,76100.0,24.3061,24.3159,24.2766,24.2766,76100.0
2012-09-28 09:30:00,24.62,24.66,24.57,24.6,10800.0,24.1686,24.2079,24.1195,24.149,10800.0
2012-09-28 09:35:00,24.61,24.7,24.61,24.65,6900.0,24.1588,24.2472,24.1588,24.1981,6900.0
2012-09-28 09:40:00,24.66,24.66,24.53,24.54,14800.0,24.2079,24.2079,24.0803,24.0901,14800.0
2012-09-28 09:45:00,24.54,24.54,24.49,24.49,9000.0,24.0901,24.0901,24.041,24.041,9000.0
2012-09-28 09:50:00,24.49,24.6,24.48,24.52,132900.0,24.041,24.149,24.0312,24.0705,132900.0
2012-09-28 09:55:00,24.52,24.56,24.5,24.56,8900.0,24.0705,24.1097,24.0508,24.1097,8900.0
2012-09-28 10:00:00,24.54,24.59,24.54,24.57,15500.0,24.0901,24.1392,24.0901,24.1195,15500.0
2012-09-28 10:05:00,24.56,24.63,24.56,24.59,7600.0,24.1097,24.1784,24.1097,24.1392,7600.0
2012-09-28 10:10:00,24.57,24.6,24.57,24.58,5500.0,24.1195,24.149,24.1195,24.1294,5500.0
2012-09-28 10:15:00,24.58,24.61,24.56,24.58,12100.0,24.1294,24.1588,24.1097,24.1294,12100.0
2012-09-28 10:20:00,24.57,24.59,24.57,24.58,5500.0,24.1195,24.1392,24.1195,24.1294,5500.0
2012-09-28 10:25:00,24.58,24.58,24.52,24.54,11300.0,24.1294,24.1294,24.0705,24.0901,11300.0
2012-09-28 10:30:00,24.53,24.58,24.53,24.57,4500.0,24.0803,24.1294,24.0803,24.1195,4500.0
2012-09-28 10:35:00,24.58,24.6,24.55,24.6,11600.0,24.1294,24.149,24.0999,24.149,11600.0
2012-09-28 10:40:00,24.6,24.6,24.56,24.59,11600.0,24.149,24.149,24.1097,24.1392,11600.0
2012-09-28 10:45:00,24.59,24.64,24.59,24.64,5900.0,24.1392,24.1883,24.1392,24.1883,5900.0
2012-09-28 10:50:00,24.63,24.69,24.63,24.65,21400.0,24.1784,24.2373,24.1784,24.1981,21400.0
2012-09-28 10:55:00,24.65,24.66,24.62,24.63,15400.0,24.1981,24.2079,24.1686,24.1784,15400.0
2012-09-28 11:00:00,24.63,24.64,24.6,24.6,13500.0,24.1784,24.1883,24.149,24.149,13500.0
2012-09-28 11:05:00,24.61,24.61,24.59,24.59,6600.0,24.1588,24.1588,24.1392,24.1392,6600.0
2012-09-28 11:10:00,24.58,24.58,24.55,24.56,12000.0,24.1294,24.1294,24.0999,24.1097,12000.0
2012-09-28 11:15:00,24.56,24.63,24.56,24.62,23300.0,24.1097,24.1784,24.1097,24.1686,23300.0
2012-09-28 11:20:00,24.61,24.62,24.58,24.61,8100.0,24.1588,24.1686,24.1294,24.1588,8100.0
2012-09-28 11:25:00,24.61,24.61,24.57,24.57,11600.0,24.1588,24.1588,24.1195,24.1195,11600.0
2012-09-28 11:30:00,24.57,24.63,24.57,24.57,19700.0,24.1195,24.1784,24.1195,24.1195,19700.0
2012-09-28 11:35:00,24.57,24.6,24.57,24.6,4400.0,24.1195,24.149,24.1195,24.149,4400.0
2012-09-28 11:40:00,24.6,24.62,24.6,24.61,4600.0,24.149,24.1686,24.149,24.1588,4600.0
2012-09-28 11:45:00,24.61,24.65,24.61,24.64,10000.0,24.1588,24.1981,24.1588,24.1883,10000.0
2012-09-28 11:50:00,24.63,24.64,24.61,24.62,7300.0,24.1784,24.1883,24.1588,24.1686,7300.0
2012-09-28 11:55:00,24.62,24.65,24.61,24.64,5000.0,24.1686,24.1981,24.1588,24.1883,5000.0
2012-09-28 12:00:00,24.64,24.69,24.63,24.65,9000.0,24.1883,24.2373,24.1784,24.1981,9000.0
2012-09-28 12:05:00,24.65,24.7,24.64,24.69,13400.0,24.1981,24.2472,24.1883,24.2373,13400.0
2012-09-28 12:10:00,24.69,24.71,24.67,24.7,18000.0,24.2373,24.257,24.2177,24.2472,18000.0
2012-09-28 12:15:00,24.7,24.74,24.7,24.71,12900.0,24.2472,24.2864,24.2472,24.257,12900.0
2012-09-28 12:20:00,24.7,24.7,24.67,24.68,6400.0,24.2472,24.2472,24.2177,24.2275,6400.0
2012-09-28 12:25:00,24.69,24.72,24.67,24.68,17200.0,24.2373,24.2668,24.2177,24.2275,17200.0
2012-09-28 12:30:00,24.68,24.71,24.67,24.71,3400.0,24.2275,24.257,24.2177,24.257,3400.0
2012-09-28 12:35:00,24.69,24.69,24.69,24.69,1200.0,24.2373,24.2373,24.2373,24.2373,1200.0
2012-09-28 12:40:00,24.68,24.69,24.67,24.68,2800.0,24.2275,24.2373,24.2177,24.2275,2800.0
2012-09-28 12:45:00,24.67,24.68,24.67,24.67,1800.0,24.2177,24.2275,24.2177,24.2177,1800.0
2012-09-28 12:50:00,24.67,24.67,24.66,24.66,6200.0,24.2177,24.2177,24.2079,24.2079,6200.0
2012-09-28 12:55:00,24.67,24.73,24.66,24.73,15700.0,24.2177,24.2766,24.2079,24.2766,15700.0
2012-09-28 13:00:00,24.73,24.75,24.73,24.74,24800.0,24.2766,24.2962,24.2766,24.2864,24800.0
2012-09-28 13:05:00,24.75,24.75,24.73,24.73,11200.0,24.2962,24.2962,24.2766,24.2766,11200.0
2012-09-28 13:10:00,24.73,24.75,24.69,24.74,14900.0,24.2766,24.2962,24.2373,24.2864,14900.0
2012-09-28 13:15:00,24.74,24.76,24.74,24.76,9600.0,24.2864,24.3061,24.2864,24.3061,9600.0
2012-09-28 13:20:00,24.75,24.76,24.75,24.75,12500.0,24.2962,24.3061,24.2962,24.2962,12500.0
2012-09-28 13:25:00,24.76,24.76,24.75,24.76,74900.0,24.3061,24.3061,24.2962,24.3061,74900.0
2012-09-28 13:30:00,24.75,24.79,24.75,24.78,22300.0,24.2962,24.3355,24.2962,24.3257,22300.0
2012-09-28 13:35:00,24.78,24.83,24.78,24.82,9200.0,24.3257,24.3748,24.3257,24.365,9200.0
2012-09-28 13:40:00,24.82,24.82,24.81,24.81,7100.0,24.365,24.365,24.3551,24.3551,7100.0
2012-09-28 13:45:00,24.82,24.82,24.81,24.81,6900.0,24.365,24.365,24.3551,24.3551,6900.0
2012-09-28 13:50:00,24.82,24.82,24.82,24.82,5200.0,24.365,24.365,24.365,24.365,5200.0
2012-09-28 13:55:00,24.82,24.82,24.81,24.82,3300.0,24.365,24.365,24.3551,24.365,3300.0
2012-09-28 14:00:00,24.82,24.86,24.82,24.84,79300.0,24.365,24.4042,24.365,24.3846,79300.0
2012-09-28 14:05:00,24.84,24.84,24.83,24.84,21600.0,24.3846,24.3846,24.3748,24.3846,21600.0
2012-09-28 14:10:00,24.84,24.85,24.83,24.83,31400.0,24.3846,24.3944,24.3748,24.3748,31400.0
2012-09-28 14:15:00,24.84,24.85,24.78,24.78,22300.0,24.3846,24.3944,24.3257,24.3257,22300.0
2012-09-28 14:20:00,24.79,24.8,24.76,24.76,11200.0,24.3355,24.3453,24.3061,24.3061,11200.0
2012-09-28 14:25:00,24.77,24.77,24.74,24.74,9200.0,24.3159,24.3159,24.2864,24.2864,9200.0
2012-09-28 14:30:00,24.74,24.77,24.71,24.76,8700.0,24.2864,24.3159,24.257,24.3061,8700.0
2012-09-28 14:35:00,24.76,24.76,24.72,24.75,9800.0,24.3061,24.3061,24.2668,24.2962,9800.0
2012-09-28 14:40:00,24.75,24.75,24.73,24.74,10800.0,24.2962,24.2962,24.2766,24.2864,10800.0
2012-09-28 14:45:00,24.74,24.75,24.72,24.72,7100.0,24.2864,24.2962,24.2668,24.2668,7100.0
2012-09-28 14:50:00,24.72,24.73,24.71,24.72,15100.0,24.2668,24.2766,24.257,24.2668,15100.0
2012-09-28 14:55:00,24.72,24.74,24.72,24.73,11100.0,24.2668,24.2864,24.2668,24.2766,11100.0
2012-09-28 15:00:00,24.72,24.73,24.71,24.72,8700.0,24.2668,24.2766,24.257,24.2668,8700.0
2012-09-28 15:05:00,24.72,24.72,24.7,24.71,9300.0,24.2668,24.2668,24.2472,24.257,9300.0
2012-09-28 15:10:00,24.71,24.72,24.71,24.72,14700.0,24.257,24.2668,24.257,24.2668,14700.0
2012-09-28 15:15:00,24.72,24.75,24.69,24.7,15800.0,24.2668,24.2962,24.2373,24.2472,15800.0
2012-09-28 15:20:00,24.7,24.74,24.7,24.73,12300.0,24.2472,24.2864,24.2472,24.2766,12300.0
2012-09-28 15:25:00,24.74,24.74,24.69,24.71,22200.0,24.2864,24.2864,24.2373,24.257,22200.0
2012-09-28 15:30:00,24.72,24.74,24.68,24.68,26300.0,24.2668,24.2864,24.2275,24.2275,26300.0
2012-09-28 15:35:00,24.68,24.73,24.67,24.69,43600.0,24.2275,24.2766,24.2177,24.2373,43600.0
2012-09-28 15:40:00,24.69,24.75,24.69,24.75,62100.0,24.2373,24.2962,24.2373,24.2962,62100.0
2012-09-28 15:45:00,24.75,24.76,24.71,24.72,69600.0,24.2962,24.3061,24.257,24.2668,69600.0
2012-09-28 15:50:00,24.73,24.77,24.72,24.73,36900.0,24.2766,24.3159,24.2668,24.2766,36900.0
2012-09-28 15:55:00,24.73,24.73,24.69,24.7,50800.0,24.2766,24.2766,24.2373,24.2472,50800.0
2012-10-01 09:30:00,24.6,24.63,24.5,24.56,51800.0,24.149,24.1784,24.0508,24.1097,51800.0
2012-10-01 09:35:00,24.58,24.71,24.57,24.69,11200.0,24.1294,24.257,24.1195,24.2373,11200.0
2012-10-01 09:40:00,24.68,24.73,24.64,24.67,40000.0,24.2275,24.2766,24.1883,24.2177,40000.0
2012-10-01 09:45:00,24.69,24.72,24.67,24.68,8800.0,24.2373,24.2668,24.2177,24.2275,8800.0
2012-10-01 09:50:00,24.67,24.74,24.67,24.72,8200.0,24.2177,24.2864,24.2177,24.2668,8200.0
2012-10-01 09:55:00,24.73,24.75,24.71,24.72,9800.0,24.2766,24.2962,24.257,24.2668,9800.0
2012-10-01 10:00:00,24.72,24.91,24.72,24.88,42600.0,24.2668,24.4533,24.2668,24.4239,42600.0
2012-10-01 10:05:00,24.88,24.89,24.86,24.88,11800.0,24.4239,24.4337,24.4042,24.4239,11800.0
2012-10-01 10:10:00,24.88,24.89,24.86,24.89,5600.0,24.4239,24.4337,24.4042,24.4337,5600.0
2012-10-01 10:15:00,24.89,24.9,24.81,24.82,32700.0,24.4337,24.4435,24.3551,24.365,32700.0
2012-10-01 10:20:00,24.83,24.86,24.81,24.84,28500.0,24.3748,24.4042,24.3551,24.3846,28500.0
2012-10-01 10:25:00,24.85,24.85,24.8,24.85,25400.0,24.3944,24.3944,24.3453,24.3944,25400.0
2012-10-01 10:30:00,24.84,24.84,24.79,24.79,37100.0,24.3846,24.3846,24.3355,24.3355,37100.0
2012-10-01 10:35:00,24.79,24.82,24.77,24.79,33800.0,24.3355,24.365,24.3159,24.3355,33800.0
2012-10-01 10:40:00,24.79,24.79,24.74,24.76,17700.0,24.3355,24.3355,24.2864,24.3061,17700.0
2012-10-01 10:45:00,24.76,24.77,24.73,24.76,33200.0,24.3061,24.3159,24.2766,24.3061,33200.0
2012-10-01 10:50:00,24.76,24.83,24.76,24.81,42300.0,24.3061,24.3748,24.3061,24.3551,42300.0
2012-10-01 10:55:00,24.81,24.81,24.8,24.81,20400.0,24.3551,24.3551,24.3453,24.3551,20400.0
2012-10-01 11:00:00,24.81,24.82,24.8,24.82,159700.0,24.3551,24.365,24.3453,24.365,159700.0
2012-10-01 11:05:00,24.82,24.85,24.81,24.84,73600.0,24.365,24.3944,24.3551,24.3846,73600.0
2012-10-01 11:10:00,24.85,24.87,24.85,24.87,8700.0,24.3944,24.414,24.3944,24.414,8700.0
2012-10-01 11:15:00,24.87,24.87,24.87,24.87,7300.0,24.414,24.414,24.414,24.414,7300.0
2012-10-01 11:20:00,24.87,24.87,24.87,24.87,10300.0,24.414,24.414,24.414,24.414,10300.0
2012-10-01 11:25:00,24.87,24.88,24.82,24.82,37700.0,24.414,24.4239,24.365,24.365,37700.0
2012-10-01 11:30:00,24.82,24.83,24.79,24.8,20100.0,24.365,24.3748,24.3355,24.3453,20100.0
2012-10-01 11:35:00,24.79,24.8,24.77,24.8,14100.0,24.3355,24.3453,24.3159,24.3453,14100.0
2012-10-01 11:40:00,24.8,24.81,24.79,24.8,11600.0,24.3453,24.3551,24.3355,24.3453,11600.0
2012-10-01 11:45:00,24.8,24.8,24.8,24.8,5800.0,24.3453,24.3453,24.3453,24.3453,5800.0
2012-10-01 11:50:00,24.8,24.8,24.76,24.77,14800.0,24.3453,24.3453,24.3061,24.3159,14800.0
2012-10-01 11:55:00,24.78,24.79,24.73,24.77,18300.0,24.3257,24.3355,24.2766,24.3159,18300.0
2012-10-01 12:00:00,24.78,24.79,24.78,24.79,3400.0,24.3257,24.3355,24.3257,24.3355,3400.0
2012-10-01 12:05:00,24.79,24.79,24.79,24.79,4500.0,24.3355,24.3355,24.3355,24.3355,4500.0
2012-10-01 12:10:00,24.79,24.79,24.78,24.79,4400.0,24.3355,24.3355,24.3257,24.3355,4400.0
2012-10-01 12:15:00,24.79,24.8,24.78,24.79,7900.0,24.3355,24.3453,24.3257,24.3355,7900.0
2012-10-01 12:20:00,24.79,24.79,24.78,24.79,7200.0,24.3355,24.3355,24.3257,24.3355,7200.0
2012-10-01 12:25:00,24.79,24.79,24.78,24.79,3900.0,24.3355,24.3355,24.3257,24.3355,3900.0
2012-10-01 12:30:00,24.79,24.81,24.74,24.74,22300.0,24.3355,24.3551,24.2864,24.2864,22300.0
2012-10-01 12:35:00,24.75,24.75,24.74,24.74,10300.0,24.2962,24.2962,24.2864,24.2864,10300.0
2012-10-01 12:40:00,24.75,24.76,24.74,24.75,11600.0,24.2962,24.3061,24.2864,24.2962,11600.0
2012-10-01 12:45:00,24.74,24.75,24.66,24.67,14300.0,24.2864,24.2962,24.2079,24.2177,14300.0
2012-10-01 12:50:00,24.67,24.7,24.65,24.69,15100.0,24.2177,24.2472,24.1981,24.2373,15100.0
2012-10-01 12:55:00,24.69,24.73,24.69,24.73,6100.0,24.2373,24.2766,24.2373,24.2766,6100.0
2012-10-01 13:00:00,24.73,24.73,24.68,24.7,10300.0,24.2766,24.2766,24.2275,24.2472,10300.0
2012-10-01 13:05:00,24.7,24.74,24.7,24.71,11600.0,24.2472,24.2864,24.2472,24.257,11600.0
2012-10-01 13:10:00,24.7,24.7,24.66,24.69,12300.0,24.2472,24.2472,24.2079,24.2373,12300.0
2012-10-01 13:15:00,24.68,24.71,24.66,24.68,8500.0,24.2275,24.257,24.2079,24.2275,8500.0
2012-10-01 13:20:00,24.67,24.71,24.67,24.69,18700.0,24.2177,24.257,24.2177,24.2373,18700.0
2012-10-01 13:25:00,24.69,24.72,24.69,24.7,7200.0,24.2373,24.2668,24.2373,24.2472,7200.0
2012-10-01 13:30:00,24.7,24.71,24.66,24.68,11800.0,24.2472,24.257,24.2079,24.2275,11800.0
2012-10-01 13:35:00,24.69,24.72,24.69,24.69,7500.0,24.2373,24.2668,24.2373,24.2373,7500.0
2012-10-01 13:40:00,24.69,24.7,24.66,24.69,13800.0,24.2373,24.2472,24.2079,24.2373,13800.0
2012-10-01 13:45:00,24.7,24.74,24.7,24.74,14000.0,24.2472,24.2864,24.2472,24.2864,14000.0
2012-10-01 13:50:00,24.74,24.75,24.71,24.73,18700.0,24.2864,24.2962,24.257,24.2766,18700.0
2012-10-01 13:55:00,24.73,24.75,24.73,24.74,7900.0,24.2766,24.2962,24.2766,24.2864,7900.0
2012-10-01 14:00:00,24.75,24.75,24.73,24.74,24000.0,24.2962,24.2962,24.2766,24.2864,24000.0
2012-10-01 14:05:00,24.75,24.75,24.73,24.74,10700.0,24.2962,24.2962,24.2766,24.2864,10700.0
2012-10-01 14:10:00,24.75,24.75,24.74,24.75,10400.0,24.2962,24.2962,24.2864,24.2962,10400.0
2012-10-01 14:15:00,24.75,24.75,24.72,24.73,16600.0,24.2962,24.2962,24.2668,24.2766,16600.0
2012-10-01 14:20:00,24.73,24.75,24.73,24.74,25600.0,24.2766,24.2962,24.2766,24.2864,25600.0
2012-10-01 14:25:00,24.74,24.74,24.71,24.74,8800.0,24.2864,24.2864,24.257,24.2864,8800.0
2012-10-01 14:30:00,24.74,24.75,24.72,24.74,10500.0,24.2864,24.2962,24.2668,24.2864,10500.0
2012-10-01 14:35:00,24.75,24.75,24.74,24.75,15000.0,24.2962,24.2962,24.2864,24.2962,15000.0
2012-10-01 14:40:00,24.74,24.76,24.74,24.76,13300.0,24.2864,24.3061,24.2864,24.3061,13300.0
2012-10-01 14:45:00,24.76,24.76,24.73,24.74,11100.0,24.3061,24.3061,24.2766,24.2864,11100.0
2012-10-01 14:50:00,24.74,24.75,24.74,24.75,4200.0,24.2864,24.2962,24.2864,24.2962,4200.0
2012-10-01 14:55:00,24.75,24.76,24.74,24.74,17100.0,24.2962,24.3061,24.2864,24.2864,17100.0
2012-10-01 15:00:00,24.74,24.75,24.72,24.72,16400.0,24.2864,24.2962,24.2668,24.2668,16400.0
2012-10-01 15:05:00,24.73,24.75,24.72,24.74,15300.0,24.2766,24.2962,24.2668,24.2864,15300.0
2012-10-01 15:10:00,24.74,24.74,24.67,24.67,22000.0,24.2864,24.2864,24.2177,24.2177,22000.0
2012-10-01 15:15:00,24.66,24.7,24.65,24.68,15200.0,24.2079,24.2472,24.1981,24.2275,15200.0
2012-10-01 15:20:00,24.67,24.67,24.62,24.64,23600.0,24.2177,24.2177,24.1686,24.1883,23600.0
2012-10-01 15:25:00,24.64,24.7,24.63,24.67,30100.0,24.1883,24.2472,24.1784,24.2177,30100.0
2012-10-01 15:30:00,24.67,24.69,24.64,24.69,30700.0,24.2177,24.2373,24.1883,24.2373,30700.0
2012-10-01 15:35:00,24.69,24.71,24.65,24.7,28000.0,24.2373,24.257,24.1981,24.2472,28000.0
2012-10-01 15:40:00,24.69,24.73,24.68,24.7,29400.0,24.2373,24.2766,24.2275,24.2472,29400.0
2012-10-01 15:45:00,24.69,24.71,24.66,24.7,43500.0,24.2373,24.257,24.2079,24.2472,43500.0
2012-10-01 15:50:00,24.7,24.72,24.67,24.71,37500.0,24.2472,24.2668,24.2177,24.257,37500.0
2012-10-01 15:55:00,24.7,24.71,24.69,24.7,64500.0,24.2472,24.257,24.2373,24.2472,64500.0
2012-10-02 09:30:00,24.65,24.77,24.65,24.75,47300.0,24.1981,24.3159,24.1981,24.2962,47300.0
2012-10-02 09:35:00,24.78,24.93,24.77,24.82,26600.0,24.3257,24.4729,24.3159,24.365,26600.0
2012-10-02 09:40:00,24.82,24.89,24.79,24.88,26600.0,24.365,24.4337,24.3355,24.4239,26600.0
2012-10-02 09:45:00,24.88,24.9,24.86,24.86,17600.0,24.4239,24.4435,24.4042,24.4042,17600.0
2012-10-02 09:50:00,24.85,24.89,24.81,24.84,14300.0,24.3944,24.4337,24.3551,24.3846,14300.0
2012-10-02 09:55:00,24.84,24.85,24.77,24.83,22100.0,24.3846,24.3944,24.3159,24.3748,22100.0
2012-10-02 10:00:00,24.84,24.85,24.8,24.81,13600.0,24.3846,24.3944,24.3453,24.3551,13600.0
2012-10-02 10:05:00,24.81,24.83,24.78,24.81,28800.0,24.3551,24.3748,24.3257,24.3551,28800.0
2012-10-02 10:10:00,24.8,24.85,24.8,24.84,16700.0,24.3453,24.3944,24.3453,24.3846,16700.0
2012-10-02 10:15:00,24.84,24.84,24.78,24.84,73100.0,24.3846,24.3846,24.3257,24.3846,73100.0
2012-10-02 10:20:00,24.84,24.84,24.8,24.8,27100.0,24.3846,24.3846,24.3453,24.3453,27100.0
2012-10-02 10:25:00,24.8,24.82,24.78,24.82,20300.0,24.3453,24.365,24.3257,24.365,20300.0
2012-10-02 10:30:00,24.84,24.85,24.83,24.84,20200.0,24.3846,24.3944,24.3748,24.3846,20200.0
2012-10-02 10:35:00,24.84,24.86,24.83,24.86,82500.0,24.3846,24.4042,24.3748,24.4042,82500.0
2012-10-02 10:40:00,24.86,24.86,24.84,24.85,7500.0,24.4042,24.4042,24.3846,24.3944,7500.0
2012-10-02 10:45:00,24.85,24.86,24.83,24.86,22500.0,24.3944,24.4042,24.3748,24.4042,22500.0
2012-10-02 10:50:00,24.86,24.86,24.8,24.8,31000.0,24.4042,24.4042,24.3453,24.3453,31000.0
2012-10-02 10:55:00,24.79,24.85,24.79,24.85,10800.0,24.3355,24.3944,24.3355,24.3944,10800.0
2012-10-02 11:00:00,24.85,24.85,24.81,24.83,31500.0,24.3944,24.3944,24.3551,24.3748,31500.0
2012-10-02 11:05:00,24.83,24.83,24.78,24.78,15900.0,24.3748,24.3748,24.3257,24.3257,15900.0
2012-10-02 11:10:00,24.78,24.84,24.77,24.84,22300.0,24.3257,24.3846,24.3159,24.3846,22300.0
2012-10-02 11:15:00,24.82,24.83,24.8,24.82,9200.0,24.365,24.3748,24.3453,24.365,9200.0
2012-10-02 11:20:00,24.82,24.82,24.79,24.8,3500.0,24.365,24.365,24.3355,24.3453,3500.0
2012-10-02 11:25:00,24.8,24.81,24.79,24.79,4100.0,24.3453,24.3551,24.3355,24.3355,4100.0
2012-10-02 11:30:00,24.79,24.86,24.77,24.78,19600.0,24.3355,24.4042,24.3159,24.3257,19600.0
2012-10-02 11:35:00,24.78,24.79,24.69,24.76,39300.0,24.3257,24.3355,24.2373,24.3061,39300.0
2012-10-02 11:40:00,24.76,24.76,24.7,24.76,23300.0,24.3061,24.3061,24.2472,24.3061,23300.0
2012-10-02 11:45:00,24.76,24.76,24.74,24.76,5600.0,24.3061,24.3061,24.2864,24.3061,5600.0
2012-10-02 11:50:00,24.75,24.8,24.75,24.78,14500.0,24.2962,24.3453,24.2962,24.3257,14500.0
2012-10-02 11:55:00,24.78,24.79,24.75,24.79,27200.0,24.3257,24.3355,24.2962,24.3355,27200.0
2012-10-02 12:00:00,24.79,24.8,24.78,24.78,7500.0,24.3355,24.3453,24.3257,24.3257,7500.0
2012-10-02 12:05:00,24.78,24.78,24.77,24.77,1400.0,24.3257,24.3257,24.3159,24.3159,1400.0
2012-10-02 12:10:00,24.77,24.82,24.76,24.81,20400.0,24.3159,24.365,24.3061,24.3551,20400.0
2012-10-02 12:15:00,24.81,24.84,24.79,24.83,23100.0,24.3551,24.3846,24.3355,24.3748,23100.0
2012-10-02 12:20:00,24.83,24.84,24.83,24.83,5900.0,24.3748,24.3846,24.3748,24.3748,5900.0
2012-10-02 12:25:00,24.83,24.83,24.81,24.82,8100.0,24.3748,24.3748,24.3551,24.365,8100.0
2012-10-02 12:30:00,24.82,24.82,24.78,24.79,9600.0,24.365,24.365,24.3257,24.3355,9600.0
2012-10-02 12:35:00,24.79,24.82,24.79,24.8,34000.0,24.3355,24.365,24.3355,24.3453,34000.0
2012-10-02 12:40:00,24.79,24.8,24.78,24.8,6800.0,24.3355,24.3453,24.3257,24.3453,6800.0
2012-10-02 12:45:00,24.8,24.8,24.78,24.79,7000.0,24.3453,24.3453,24.3257,24.3355,7000.0
2012-10-02 12:50:00,24.79,24.8,24.79,24.8,3600.0,24.3355,24.3453,24.3355,24.3453,3600.0
2012-10-02 12:55:00,24.8,24.8,24.76,24.77,10100.0,24.3453,24.3453,24.3061,24.3159,10100.0
2012-10-02 13:00:00,24.77,24.78,24.77,24.78,5400.0,24.3159,24.3257,24.3159,24.3257,5400.0
2012-10-02 13:05:00,24.78,24.78,24.77,24.77,16100.0,24.3257,24.3257,24.3159,24.3159,16100.0
2012-10-02 13:10:00,24.78,24.78,24.77,24.78,1700.0,24.3257,24.3257,24.3159,24.3257,1700.0
2012-10-02 13:15:00,24.77,24.78,24.76,24.78,23300.0,24.3159,24.3257,24.3061,24.3257,23300.0
2012-10-02 13:20:00,24.78,24.8,24.78,24.78,9400.0,24.3257,24.3453,24.3257,24.3257,9400.0
2012-10-02 13:25:00,24.79,24.79,24.77,24.78,10300.0,24.3355,24.3355,24.3159,24.3257,10300.0
2012-10-02 13:30:00,24.78,24.78,24.77,24.78,9900.0,24.3257,24.3257,24.3159,24.3257,9900.0
2012-10-02 13:35:00,24.78,24.79,24.78,24.78,17400.0,24.3257,24.3355,24.3257,24.3257,17400.0
2012-10-02 13:40:00,24.78,24.83,24.78,24.82,22300.0,24.3257,24.3748,24.3257,24.365,22300.0
2012-10-02 13:45:00,24.83,24.83,24.81,24.82,11800.0,24.3748,24.3748,24.3551,24.365,11800.0
2012-10-02 13:50:00,24.82,24.82,24.8,24.81,13100.0,24.365,24.365,24.3453,24.3551,13100.0
2012-10-02 13:55:00,24.81,24.81,24.77,24.79,35500.0,24.3551,24.3551,24.3159,24.3355,35500.0
2012-10-02 14:00:00,24.8,24.8,24.79,24.8,5400.0,24.3453,24.3453,24.3355,24.3453,5400.0
2012-10-02 14:05:00,24.8,24.8,24.79,24.8,15400.0,24.3453,24.3453,24.3355,24.3453,15400.0
2012-10-02 14:10:00,24.8,24.82,24.79,24.82,17500.0,24.3453,24.365,24.3355,24.365,17500.0
2012-10-02 14:15:00,24.82,24.84,24.81,24.83,11900.0,24.365,24.3846,24.3551,24.3748,11900.0
2012-10-02 14:20:00,24.83,24.84,24.82,24.84,8000.0,24.3748,24.3846,24.365,24.3846,8000.0
2012-10-02 14:25:00,24.83,24.87,24.82,24.84,46100.0,24.3748,24.414,24.365,24.3846,46100.0
2012-10-02 14:30:00,24.83,24.84,24.82,24.82,10100.0,24.3748,24.3846,24.365,24.365,10100.0
2012-10-02 14:35:00,24.83,24.83,24.82,24.83,6200.0,24.3748,24.3748,24.365,24.3748,6200.0
2012-10-02 14:40:00,24.82,24.83,24.8,24.8,46000.0,24.365,24.3748,24.3453,24.3453,46000.0
2012-10-02 14:45:00,24.82,24.83,24.79,24.83,21200.0,24.365,24.3748,24.3355,24.3748,21200.0
2012-10-02 14:50:00,24.83,24.83,24.82,24.82,11200.0,24.3748,24.3748,24.365,24.365,11200.0
2012-10-02 14:55:00,24.81,24.82,24.8,24.82,5400.0,24.3551,24.365,24.3453,24.365,5400.0
2012-10-02 15:00:00,24.82,24.82,24.79,24.8,32700.0,24.365,24.365,24.3355,24.3453,32700.0
2012-10-02 15:05:00,24.8,24.81,24.79,24.8,47100.0,24.3453,24.3551,24.3355,24.3453,47100.0
2012-10-02 15:10:00,24.81,24.81,24.78,24.8,24600.0,24.3551,24.3551,24.3257,24.3453,24600.0
2012-10-02 15:15:00,24.79,24.8,24.79,24.8,28000.0,24.3355,24.3453,24.3355,24.3453,28000.0
2012-10-02 15:20:00,24.8,24.8,24.79,24.8,28800.0,24.3453,24.3453,24.3355,24.3453,28800.0
2012-10-02 15:25:00,24.8,24.83,24.79,24.83,32200.0,24.3453,24.3748,24.3355,24.3748,32200.0
2012-10-02 15:30:00,24.83,24.83,24.8,24.81,34100.0,24.3748,24.3748,24.3453,24.3551,34100.0
2012-10-02 15:35:00,24.81,24.81,24.79,24.8,30600.0,24.3551,24.3551,24.3355,24.3453,30600.0
2012-10-02 15:40:00,24.81,24.81,24.79,24.81,49900.0,24.3551,24.3551,24.3355,24.3551,49900.0
2012-10-02 15:45:00,24.81,24.83,24.8,24.82,60100.0,24.3551,24.3748,24.3453,24.365,60100.0
2012-10-02 15:50:00,24.81,24.82,24.79,24.79,36400.0,24.3551,24.365,24.3355,24.3355,36400.0
2012-10-02 15:55:00,24.79,24.82,24.79,24.81,121900.0,24.3355,24.365,24.3355,24.3551,121900.0
2012-10-03 09:30:00,24.9,24.9,24.84,24.89,22200.0,24.4435,24.4435,24.3846,24.4337,22200.0
2012-10-03 09:35:00,24.89,24.97,24.89,24.92,20300.0,24.4337,24.5122,24.4337,24.4631,20300.0
2012-10-03 09:40:00,24.92,24.93,24.9,24.9,7300.0,24.4631,24.4729,24.4435,24.4435,7300.0
2012-10-03 09:45:00,24.91,24.92,24.89,24.9,7300.0,24.4533,24.4631,24.4337,24.4435,7300.0
2012-10-03 09:50:00,24.89,24.98,24.89,24.94,18000.0,24.4337,24.522,24.4337,24.4828,18000.0
2012-10-03 09:55:00,24.94,24.95,24.94,24.95,13700.0,24.4828,24.4926,24.4828,24.4926,13700.0
2012-10-03 10:00:00,24.95,25.0,24.88,24.93,41800.0,24.4926,24.5417,24.4239,24.4729,41800.0
2012-10-03 10:05:00,24.93,24.95,24.91,24.94,17200.0,24.4729,24.4926,24.4533,24.4828,17200.0
2012-10-03 10:10:00,24.94,24.98,24.93,24.97,19200.0,24.4828,24.522,24.4729,24.5122,19200.0
2012-10-03 10:15:00,24.97,24.97,24.96,24.96,19600.0,24.5122,24.5122,24.5024,24.5024,19600.0
2012-10-03 10:20:00,24.96,24.96,24.94,24.95,3700.0,24.5024,24.5024,24.4828,24.4926,3700.0
2012-10-03 10:25:00,24.94,24.95,24.94,24.95,5800.0,24.4828,24.4926,24.4828,24.4926,5800.0
2012-10-03 10:30:00,24.95,24.95,24.92,24.92,11900.0,24.4926,24.4926,24.4631,24.4631,11900.0
2012-10-03 10:35:00,24.92,24.92,24.9,24.92,5900.0,24.4631,24.4631,24.4435,24.4631,5900.0
2012-10-03 10:40:00,24.92,24.92,24.86,24.87,16500.0,24.4631,24.4631,24.4042,24.414,16500.0
2012-10-03 10:45:00,24.87,24.92,24.86,24.89,11800.0,24.414,24.4631,24.4042,24.4337,11800.0
2012-10-03 10:50:00,24.9,24.9,24.85,24.86,6300.0,24.4435,24.4435,24.3944,24.4042,6300.0
2012-10-03 10:55:00,24.87,24.88,24.86,24.87,2600.0,24.414,24.4239,24.4042,24.414,2600.0
2012-10-03 11:00:00,24.86,24.87,24.8,24.83,28400.0,24.4042,24.414,24.3453,24.3748,28400.0
2012-10-03 11:05:00,24.83,24.86,24.83,24.84,18900.0,24.3748,24.4042,24.3748,24.3846,18900.0
2012-10-03 11:10:00,24.84,24.91,24.84,24.89,19100.0,24.3846,24.4533,24.3846,24.4337,19100.0
2012-10-03 11:15:00,24.89,24.89,24.87,24.89,6000.0,24.4337,24.4337,24.414,24.4337,6000.0
2012-10-03 11:20:00,24.89,24.9,24.88,24.9,8200.0,24.4337,24.4435,24.4239,24.4435,8200.0
2012-10-03 11:25:00,24.89,24.9,24.88,24.9,6700.0,24.4337,24.4435,24.4239,24.4435,6700.0
2012-10-03 11:30:00,24.89,24.9,24.89,24.9,1300.0,24.4337,24.4435,24.4337,24.4435,1300.0
2012-10-03 11:35:00,24.9,24.91,24.89,24.91,8000.0,24.4435,24.4533,24.4337,24.4533,8000.0
2012-10-03 11:40:00,24.91,24.92,24.91,24.92,11600.0,24.4533,24.4631,24.4533,24.4631,11600.0
2012-10-03 11:45:00,24.92,24.94,24.91,24.92,24000.0,24.4631,24.4828,24.4533,24.4631,24000.0
2012-10-03 11:50:00,24.92,24.93,24.91,24.91,6900.0,24.4631,24.4729,24.4533,24.4533,6900.0
2012-10-03 11:55:00,24.91,24.92,24.89,24.9,15400.0,24.4533,24.4631,24.4337,24.4435,15400.0
2012-10-03 12:00:00,24.9,24.91,24.89,24.89,6500.0,24.4435,24.4533,24.4337,24.4337,6500.0
2012-10-03 12:05:00,24.9,24.91,24.89,24.89,5600.0,24.4435,24.4533,24.4337,24.4337,5600.0
2012-10-03 12:10:00,24.89,24.9,24.85,24.86,15700.0,24.4337,24.4435,24.3944,24.4042,15700.0
2012-10-03 12:15:00,24.86,24.88,24.86,24.88,9400.0,24.4042,24.4239,24.4042,24.4239,9400.0
2012-10-03 12:20:00,24.87,24.87,24.87,24.87,1500.0,24.414,24.414,24.414,24.414,1500.0
2012-10-03 12:25:00,24.88,24.89,24.87,24.88,4100.0,24.4239,24.4337,24.414,24.4239,4100.0
2012-10-03 12:30:00,24.89,24.9,24.89,24.9,9700.0,24.4337,24.4435,24.4337,24.4435,9700.0
2012-10-03 12:35:00,24.9,24.9,24.89,24.9,1800.0,24.4435,24.4435,24.4337,24.4435,1800.0
2012-10-03 12:40:00,24.89,24.9,24.89,24.9,1500.0,24.4337,24.4435,24.4337,24.4435,1500.0
2012-10-03 12:45:00,24.9,24.9,24.89,24.9,3100.0,24.4435,24.4435,24.4337,24.4435,3100.0
2012-10-03 12:50:00,24.9,24.9,24.89,24.89,1400.0,24.4435,24.4435,24.4337,24.4337,1400.0
2012-10-03 12:55:00,24.89,24.9,24.86,24.87,8000.0,24.4337,24.4435,24.4042,24.414,8000.0
2012-10-03 13:00:00,24.87,24.89,24.87,24.89,12500.0,24.414,24.4337,24.414,24.4337,12500.0
2012-10-03 13:05:00,24.89,24.89,24.88,24.88,8400.0,24.4337,24.4337,24.4239,24.4239,8400.0
2012-10-03 13:10:00,24.88,24.89,24.88,24.89,4100.0,24.4239,24.4337,24.4239,24.4337,4100.0
2012-10-03 13:15:00,24.88,24.89,24.88,24.89,3700.0,24.4239,24.4337,24.4239,24.4337,3700.0
2012-10-03 13:20:00,24.89,24.89,24.88,24.89,4500.0,24.4337,24.4337,24.4239,24.4337,4500.0
2012-10-03 13:25:00,24.89,24.89,24.88,24.89,1900.0,24.4337,24.4337,24.4239,24.4337,1900.0
2012-10-03 13:30:00,24.89,24.89,24.86,24.86,14800.0,24.4337,24.4337,24.4042,24.4042,14800.0
2012-10-03 13:35:00,24.86,24.86,24.79,24.81,17200.0,24.4042,24.4042,24.3355,24.3551,17200.0
2012-10-03 13:40:00,24.81,24.83,24.79,24.81,11500.0,24.3551,24.3748,24.3355,24.3551,11500.0
2012-10-03 13:45:00,24.81,24.83,24.81,24.81,4700.0,24.3551,24.3748,24.3551,24.3551,4700.0
2012-10-03 13:50:00,24.82,24.85,24.81,24.83,8300.0,24.365,24.3944,24.3551,24.3748,8300.0
2012-10-03 13:55:00,24.84,24.85,24.83,24.84,4900.0,24.3846,24.3944,24.3748,24.3846,4900.0
2012-10-03 14:00:00,24.83,24.85,24.83,24.83,3700.0,24.3748,24.3944,24.3748,24.3748,3700.0
2012-10-03 14:05:00,24.83,24.86,24.83,24.86,7100.0,24.3748,24.4042,24.3748,24.4042,7100.0
2012-10-03 14:10:00,24.85,24.89,24.85,24.88,7500.0,24.3944,24.4337,24.3944,24.4239,7500.0
2012-10-03 14:15:00,24.87,24.88,24.85,24.85,6300.0,24.414,24.4239,24.3944,24.3944,6300.0
2012-10-03 14:20:00,24.85,24.86,24.82,24.83,13000.0,24.3944,24.4042,24.365,24.3748,13000.0
2012-10-03 14:25:00,24.83,24.84,24.83,24.84,4300.0,24.3748,24.3846,24.3748,24.3846,4300.0
2012-10-03 14:30:00,24.84,24.86,24.84,24.86,4600.0,24.3846,24.4042,24.3846,24.4042,4600.0
2012-10-03 14:35:00,24.86,24.87,24.85,24.85,16200.0,24.4042,24.414,24.3944,24.3944,16200.0
2012-10-03 14:40:00,24.86,24.86,24.84,24.84,1900.0,24.4042,24.4042,24.3846,24.3846,1900.0
2012-10-03 14:45:00,24.85,24.85,24.82,24.84,10400.0,24.3944,24.3944,24.365,24.3846,10400.0
2012-10-03 14:50:00,24.84,24.85,24.83,24.84,12600.0,24.3846,24.3944,24.3748,24.3846,12600.0
2012-10-03 14:55:00,24.83,24.84,24.82,24.84,4500.0,24.3748,24.3846,24.365,24.3846,4500.0
2012-10-03 15:00:00,24.84,24.84,24.81,24.82,12300.0,24.3846,24.3846,24.3551,24.365,12300.0
2012-10-03 15:05:00,24.82,24.82,24.79,24.82,18300.0,24.365,24.365,24.3355,24.365,18300.0
2012-10-03 15:10:00,24.82,24.82,24.8,24.82,15700.0,24.365,24.365,24.3453,24.365,15700.0
2012-10-03 15:15:00,24.83,24.89,24.83,24.88,93000.0,24.3748,24.4337,24.3748,24.4239,93000.0
2012-10-03 15:20:00,24.88,24.89,24.86,24.88,11300.0,24.4239,24.4337,24.4042,24.4239,11300.0
2012-10-03 15:25:00,24.87,24.89,24.85,24.85,25700.0,24.414,24.4337,24.3944,24.3944,25700.0
2012-10-03 15:30:00,24.86,24.87,24.84,24.86,16100.0,24.4042,24.414,24.3846,24.4042,16100.0
2012-10-03 15:35:00,24.86,24.88,24.86,24.88,15700.0,24.4042,24.4239,24.4042,24.4239,15700.0
2012-10-03 15:40:00,24.88,24.91,24.88,24.88,27400.0,24.4239,24.4533,24.4239,24.4239,27400.0
2012-10-03 15:45:00,24.88,24.9,24.88,24.89,19000.0,24.4239,24.4435,24.4239,24.4337,19000.0
2012-10-03 15:50:00,24.89,24.9,24.87,24.88,34700.0,24.4337,24.4435,24.414,24.4239,34700.0
2012-10-03 15:55:00,24.88,24.91,24.87,24.88,106700.0,24.4239,24.4533,24.414,24.4239,106700.0
2012-10-04 09:30:00,25.0,25.05,24.98,25.05,9900.0,24.5417,24.5907,24.522,24.5907,9900.0
2012-10-04 09:35:00,25.03,25.12,24.99,25.07,9200.0,24.5711,24.6595,24.5318,24.6104,9200.0
2012-10-04 09:40:00,25.1,25.1,25.05,25.06,15100.0,24.6398,24.6398,24.5907,24.6006,15100.0
2012-10-04 09:45:00,25.06,25.09,25.04,25.08,36900.0,24.6006,24.63,24.5809,24.6202,36900.0
2012-10-04 09:50:00,25.08,25.14,25.08,25.12,15600.0,24.6202,24.6791,24.6202,24.6595,15600.0
2012-10-04 09:55:00,25.12,25.14,25.11,25.12,40300.0,24.6595,24.6791,24.6496,24.6595,40300.0
2012-10-04 10:00:00,25.13,25.15,25.11,25.14,30900.0,24.6693,24.6889,24.6496,24.6791,30900.0
2012-10-04 10:05:00,25.14,25.14,25.12,25.12,42700.0,24.6791,24.6791,24.6595,24.6595,42700.0
2012-10-04 10:10:00,25.13,25.16,25.13,25.15,19300.0,24.6693,24.6987,24.6693,24.6889,19300.0
2012-10-04 10:15:00,25.15,25.15,25.14,25.14,10700.0,24.6889,24.6889,24.6791,24.6791,10700.0
2012-10-04 10:20:00,25.15,25.15,25.13,25.14,24700.0,24.6889,24.6889,24.6693,24.6791,24700.0
2012-10-04 10:25:00,25.14,25.15,25.14,25.15,4200.0,24.6791,24.6889,24.6791,24.6889,4200.0
2012-10-04 10:30:00,25.14,25.14,25.12,25.14,6300.0,24.6791,24.6791,24.6595,24.6791,6300.0
2012-10-04 10:35:00,25.14,25.14,25.1,25.1,17100.0,24.6791,24.6791,24.6398,24.6398,17100.0
2012-10-04 10:40:00,25.1,25.1,25.06,25.06,11500.0,24.6398,24.6398,24.6006,24.6006,11500.0
2012-10-04 10:45:00,25.06,25.06,25.03,25.05,10600.0,24.6006,24.6006,24.5711,24.5907,10600.0
2012-10-04 10:50:00,25.05,25.06,25.05,25.06,4800.0,24.5907,24.6006,24.5907,24.6006,4800.0
2012-10-04 10:55:00,25.06,25.06,25.04,25.04,4100.0,24.6006,24.6006,24.5809,24.5809,4100.0
2012-10-04 11:00:00,25.05,25.06,25.02,25.03,5200.0,24.5907,24.6006,24.5613,24.5711,5200.0
2012-10-04 11:05:00,25.02,25.02,24.98,25.02,28000.0,24.5613,24.5613,24.522,24.5613,28000.0
2012-10-04 11:10:00,25.01,25.03,24.99,25.03,6200.0,24.5515,24.5711,24.5318,24.5711,6200.0
2012-10-04 11:15:00,25.03,25.03,24.99,24.99,2100.0,24.5711,24.5711,24.5318,24.5318,2100.0
2012-10-04 11:20:00,24.99,24.99,24.95,24.95,2800.0,24.5318,24.5318,24.4926,24.4926,2800.0
2012-10-04 11:25:00,24.96,24.98,24.94,24.97,15000.0,24.5024,24.522,24.4828,24.5122,15000.0
2012-10-04 11:30:00,24.97,24.99,24.95,24.99,6500.0,24.5122,24.5318,24.4926,24.5318,6500.0
2012-10-04 11:35:00,24.99,24.99,24.97,24.97,3200.0,24.5318,24.5318,24.5122,24.5122,3200.0
2012-10-04 11:40:00,24.97,24.98,24.93,24.93,18000.0,24.5122,24.522,24.4729,24.4729,18000.0
2012-10-04 11:45:00,24.92,24.95,24.92,24.92,14700.0,24.4631,24.4926,24.4631,24.4631,14700.0
2012-10-04 11:50:00,24.94,24.96,24.91,24.95,9700.0,24.4828,24.5024,24.4533,24.4926,9700.0
2012-10-04 11:55:00,24.95,24.96,24.94,24.94,10700.0,24.4926,24.5024,24.4828,24.4828,10700.0
2012-10-04 12:00:00,24.94,24.95,24.92,24.94,3200.0,24.4828,24.4926,24.4631,24.4828,3200.0
2012-10-04 12:05:00,24.95,24.99,24.94,24.96,32500.0,24.4926,24.5318,24.4828,24.5024,32500.0
2012-10-04 12:10:00,24.96,25.0,24.96,24.96,15100.0,24.5024,24.5417,24.5024,24.5024,15100.0
2012-10-04 12:15:00,24.96,24.97,24.96,24.96,3500.0,24.5024,24.5122,24.5024,24.5024,3500.0
2012-10-04 12:20:00,24.96,24.98,24.96,24.98,5800.0,24.5024,24.522,24.5024,24.522,5800.0
2012-10-04 12:25:00,24.98,24.98,24.95,24.95,11400.0,24.522,24.522,24.4926,24.4926,11400.0
2012-10-04 12:30:00,24.95,24.98,24.95,24.98,9700.0,24.4926,24.522,24.4926,24.522,9700.0
2012-10-04 12:35:00,24.98,24.98,24.95,24.95,23100.0,24.522,24.522,24.4926,24.4926,23100.0
2012-10-04 12:40:00,24.96,24.96,24.94,24.94,6100.0,24.5024,24.5024,24.4828,24.4828,6100.0
2012-10-04 12:45:00,24.94,24.95,24.94,24.95,2000.0,24.4828,24.4926,24.4828,24.4926,2000.0
2012-10-04 12:50:00,24.94,24.94,24.9,24.9,9500.0,24.4828,24.4828,24.4435,24.4435,9500.0
2012-10-04 12:55:00,24.9,24.94,24.9,24.93,6600.0,24.4435,24.4828,24.4435,24.4729,6600.0
2012-10-04 13:00:00,24.94,24.96,24.93,24.96,7800.0,24.4828,24.5024,24.4729,24.5024,7800.0
2012-10-04 13:05:00,24.96,24.96,24.95,24.96,1900.0,24.5024,24.5024,24.4926,24.5024,1900.0
2012-10-04 13:10:00,24.96,24.97,24.94,24.94,10800.0,24.5024,24.5122,24.4828,24.4828,10800.0
2012-10-04 13:15:00,24.94,24.96,24.94,24.95,2800.0,24.4828,24.5024,24.4828,24.4926,2800.0
2012-10-04 13:20:00,24.95,24.96,24.95,24.95,8200.0,24.4926,24.5024,24.4926,24.4926,8200.0
2012-10-04 13:25:00,24.96,24.98,24.96,24.96,6100.0,24.5024,24.522,24.5024,24.5024,6100.0
2012-10-04 13:30:00,24.96,24.98,24.96,24.96,5400.0,24.5024,24.522,24.5024,24.5024,5400.0
2012-10-04 13:35:00,24.97,25.0,24.96,25.0,14400.0,24.5122,24.5417,24.5024,24.5417,14400.0
2012-10-04 13:40:00,24.99,25.0,24.97,24.97,6500.0,24.5318,24.5417,24.5122,24.5122,6500.0
2012-10-04 13:45:00,24.98,24.98,24.97,24.97,4100.0,24.522,24.522,24.5122,24.5122,4100.0
2012-10-04 13:50:00,24.97,24.97,24.95,24.96,11700.0,24.5122,24.5122,24.4926,24.5024,11700.0
2012-10-04 13:55:00,24.96,24.97,24.96,24.97,24500.0,24.5024,24.5122,24.5024,24.5122,24500.0
2012-10-04 14:00:00,24.97,24.97,24.89,24.92,33300.0,24.5122,24.5122,24.4337,24.4631,33300.0
2012-10-04 14:05:00,24.92,24.94,24.89,24.93,9000.0,24.4631,24.4828,24.4337,24.4729,9000.0
2012-10-04 14:10:00,24.93,24.93,24.9,24.9,8700.0,24.4729,24.4729,24.4435,24.4435,8700.0
2012-10-04 14:15:00,24.9,24.91,24.89,24.91,6800.0,24.4435,24.4533,24.4337,24.4533,6800.0
2012-10-04 14:20:00,24.9,24.91,24.89,24.9,4200.0,24.4435,24.4533,24.4337,24.4435,4200.0
2012-10-04 14:25:00,24.9,24.91,24.89,24.9,8100.0,24.4435,24.4533,24.4337,24.4435,8100.0
2012-10-04 14:30:00,24.9,24.92,24.89,24.91,10200.0,24.4435,24.4631,24.4337,24.4533,10200.0
2012-10-04 14:35:00,24.92,24.92,24.89,24.91,28700.0,24.4631,24.4631,24.4337,24.4533,28700.0
2012-10-04 14:40:00,24.91,24.93,24.9,24.91,34600.0,24.4533,24.4729,24.4435,24.4533,34600.0
2012-10-04 14:45:00,24.91,24.92,24.91,24.92,3200.0,24.4533,24.4631,24.4533,24.4631,3200.0
2012-10-04 14:50:00,24.92,24.92,24.89,24.89,19900.0,24.4631,24.4631,24.4337,24.4337,19900.0
2012-10-04 14:55:00,24.89,24.9,24.89,24.89,8300.0,24.4337,24.4435,24.4337,24.4337,8300.0
2012-10-04 15:00:00,24.89,24.9,24.89,24.89,11200.0,24.4337,24.4435,24.4337,24.4337,11200.0
2012-10-04 15:05:00,24.89,24.9,24.88,24.88,16500.0,24.4337,24.4435,24.4239,24.4239,16500.0
2012-10-04 15:10:00,24.89,24.9,24.88,24.9,20000.0,24.4337,24.4435,24.4239,24.4435,20000.0
2012-10-04 15:15:00,24.9,24.9,24.89,24.89,24900.0,24.4435,24.4435,24.4337,24.4337,24900.0
2012-10-04 15:20:00,24.89,24.9,24.86,24.87,18300.0,24.4337,24.4435,24.4042,24.414,18300.0
2012-10-04 15:25:00,24.86,24.86,24.84,24.84,34600.0,24.4042,24.4042,24.3846,24.3846,34600.0
2012-10-04 15:30:00,24.85,24.85,24.84,24.84,32000.0,24.3944,24.3944,24.3846,24.3846,32000.0
2012-10-04 15:35:00,24.85,24.85,24.83,24.85,34100.0,24.3944,24.3944,24.3748,24.3944,34100.0
2012-10-04 15:40:00,24.85,24.85,24.82,24.83,56000.0,24.3944,24.3944,24.365,24.3748,56000.0
2012-10-04 15:45:00,24.84,24.85,24.8,24.81,151600.0,24.3846,24.3944,24.3453,24.3551,151600.0
2012-10-04 15:50:00,24.82,24.82,24.77,24.78,89100.0,24.365,24.365,24.3159,24.3257,89100.0
2012-10-04 15:55:00,24.78,24.83,24.77,24.83,235300.0,24.3257,24.3748,24.3159,24.3748,235300.0
2012-10-05 09:30:00,24.97,25.01,24.84,24.88,48600.0,24.5122,24.5515,24.3846,24.4239,48600.0
2012-10-05 09:35:00,24.91,24.92,24.86,24.9,27700.0,24.4533,24.4631,24.4042,24.4435,27700.0
2012-10-05 09:40:00,24.88,24.91,24.77,24.77,31900.0,24.4239,24.4533,24.3159,24.3159,31900.0
2012-10-05 09:45:00,24.76,24.85,24.67,24.82,71900.0,24.3061,24.3944,24.2177,24.365,71900.0
2012-10-05 09:50:00,24.83,24.91,24.82,24.91,22100.0,24.3748,24.4533,24.365,24.4533,22100.0
2012-10-05 09:55:00,24.9,24.94,24.89,24.89,15900.0,24.4435,24.4828,24.4337,24.4337,15900.0
2012-10-05 10:00:00,24.89,24.92,24.84,24.85,23900.0,24.4337,24.4631,24.3846,24.3944,23900.0
2012-10-05 10:05:00,24.86,24.86,24.76,24.79,27900.0,24.4042,24.4042,24.3061,24.3355,27900.0
2012-10-05 10:10:00,24.79,24.81,24.76,24.77,21100.0,24.3355,24.3551,24.3061,24.3159,21100.0
2012-10-05 10:15:00,24.77,24.81,24.77,24.79,64800.0,24.3159,24.3551,24.3159,24.3355,64800.0
2012-10-05 10:20:00,24.79,24.86,24.79,24.86,35700.0,24.3355,24.4042,24.3355,24.4042,35700.0
2012-10-05 10:25:00,24.87,24.9,24.86,24.89,33300.0,24.414,24.4435,24.4042,24.4337,33300.0
2012-10-05 10:30:00,24.89,24.93,24.88,24.92,34300.0,24.4337,24.4729,24.4239,24.4631,34300.0
2012-10-05 10:35:00,24.93,24.94,24.89,24.94,43400.0,24.4729,24.4828,24.4337,24.4828,43400.0
2012-10-05 10:40:00,24.93,24.96,24.88,24.92,65600.0,24.4729,24.5024,24.4239,24.4631,65600.0
2012-10-05 10:45:00,24.93,24.95,24.91,24.93,11600.0,24.4729,24.4926,24.4533,24.4729,11600.0
2012-10-05 10:50:00,24.94,24.94,24.92,24.93,19600.0,24.4828,24.4828,24.4631,24.4729,19600.0
2012-10-05 10:55:00,24.93,24.94,24.89,24.89,35400.0,24.4729,24.4828,24.4337,24.4337,35400.0
2012-10-05 11:00:00,24.9,24.9,24.89,24.89,3100.0,24.4435,24.4435,24.4337,24.4337,3100.0
2012-10-05 11:05:00,24.9,24.91,24.89,24.9,24300.0,24.4435,24.4533,24.4337,24.4435,24300.0
2012-10-05 11:10:00,24.9,24.95,24.89,24.95,21100.0,24.4435,24.4926,24.4337,24.4926,21100.0
2012-10-05 11:15:00,24.95,24.97,24.93,24.94,35500.0,24.4926,24.5122,24.4729,24.4828,35500.0
2012-10-05 11:20:00,24.94,24.94,24.91,24.91,20300.0,24.4828,24.4828,24.4533,24.4533,20300.0
2012-10-05 11:25:00,24.91,24.93,24.9,24.93,19000.0,24.4533,24.4729,24.4435,24.4729,19000.0
2012-10-05 11:30:00,24.93,24.95,24.92,24.93,28300.0,24.4729,24.4926,24.4631,24.4729,28300.0
2012-10-05 11:35:00,24.93,24.93,24.89,24.9,15800.0,24.4729,24.4729,24.4337,24.4435,15800.0
2012-10-05 11:40:00,24.9,24.91,24.88,24.9,21300.0,24.4435,24.4533,24.4239,24.4435,21300.0
2012-10-05 11:45:00,24.9,24.93,24.89,24.93,15100.0,24.4435,24.4729,24.4337,24.4729,15100.0
2012-10-05 11:50:00,24.93,24.94,24.9,24.9,18300.0,24.4729,24.4828,24.4435,24.4435,18300.0
2012-10-05 11:55:00,24.91,24.95,24.91,24.94,13900.0,24.4533,24.4926,24.4533,24.4828,13900.0
2012-10-05 12:00:00,24.95,24.95,24.92,24.93,16200.0,24.4926,24.4926,24.4631,24.4729,16200.0
2012-10-05 12:05:00,24.94,24.94,24.9,24.9,26100.0,24.4828,24.4828,24.4435,24.4435,26100.0
2012-10-05 12:10:00,24.9,24.93,24.9,24.9,30500.0,24.4435,24.4729,24.4435,24.4435,30500.0
2012-10-05 12:15:00,24.9,24.92,24.89,24.89,5800.0,24.4435,24.4631,24.4337,24.4337,5800.0
2012-10-05 12:20:00,24.9,24.95,24.89,24.93,11400.0,24.4435,24.4926,24.4337,24.4729,11400.0
2012-10-05 12:25:00,24.93,24.97,24.93,24.97,6900.0,24.4729,24.5122,24.4729,24.5122,6900.0
2012-10-05 12:30:00,24.96,25.01,24.96,25.01,10400.0,24.5024,24.5515,24.5024,24.5515,10400.0
2012-10-05 12:35:00,25.0,25.02,24.96,24.96,14600.0,24.5417,24.5613,24.5024,24.5024,14600.0
2012-10-05 12:40:00,24.97,24.97,24.94,24.94,10600.0,24.5122,24.5122,24.4828,24.4828,10600.0
2012-10-05 12:45:00,24.95,24.95,24.91,24.91,13000.0,24.4926,24.4926,24.4533,24.4533,13000.0
2012-10-05 12:50:00,24.91,24.92,24.9,24.92,26000.0,24.4533,24.4631,24.4435,24.4631,26000.0
2012-10-05 12:55:00,24.91,24.92,24.9,24.91,22200.0,24.4533,24.4631,24.4435,24.4533,22200.0
2012-10-05 13:00:00,24.91,24.91,24.9,24.9,2600.0,24.4533,24.4533,24.4435,24.4435,2600.0
2012-10-05 13:05:00,24.9,24.91,24.9,24.91,9400.0,24.4435,24.4533,24.4435,24.4533,9400.0
2012-10-05 13:10:00,24.91,24.91,24.89,24.9,11500.0,24.4533,24.4533,24.4337,24.4435,11500.0
2012-10-05 13:15:00,24.9,24.91,24.89,24.9,11500.0,24.4435,24.4533,24.4337,24.4435,11500.0
2012-10-05 13:20:00,24.9,24.9,24.89,24.89,2000.0,24.4435,24.4435,24.4337,24.4337,2000.0
2012-10-05 13:25:00,24.89,24.89,24.85,24.86,10600.0,24.4337,24.4337,24.3944,24.4042,10600.0
2012-10-05 13:30:00,24.86,24.89,24.85,24.87,13300.0,24.4042,24.4337,24.3944,24.414,13300.0
2012-10-05 13:35:00,24.88,24.88,24.87,24.88,13100.0,24.4239,24.4239,24.414,24.4239,13100.0
2012-10-05 13:40:00,24.88,24.88,24.87,24.88,1500.0,24.4239,24.4239,24.414,24.4239,1500.0
2012-10-05 13:45:00,24.88,24.88,24.85,24.85,15500.0,24.4239,24.4239,24.3944,24.3944,15500.0
2012-10-05 13:50:00,24.86,24.88,24.86,24.88,5000.0,24.4042,24.4239,24.4042,24.4239,5000.0
2012-10-05 13:55:00,24.88,24.89,24.87,24.87,17900.0,24.4239,24.4337,24.414,24.414,17900.0
2012-10-05 14:00:00,24.87,24.92,24.86,24.91,34100.0,24.414,24.4631,24.4042,24.4533,34100.0
2012-10-05 14:05:00,24.91,24.92,24.9,24.91,11200.0,24.4533,24.4631,24.4435,24.4533,11200.0
2012-10-05 14:10:00,24.92,24.95,24.9,24.94,25300.0,24.4631,24.4926,24.4435,24.4828,25300.0
2012-10-05 14:15:00,24.94,24.95,24.93,24.93,9800.0,24.4828,24.4926,24.4729,24.4729,9800.0
2012-10-05 14:20:00,24.94,24.96,24.93,24.96,13600.0,24.4828,24.5024,24.4729,24.5024,13600.0
2012-10-05 14:25:00,24.95,24.96,24.93,24.96,50400.0,24.4926,24.5024,24.4729,24.5024,50400.0
2012-10-05 14:30:00,24.96,24.96,24.93,24.94,33600.0,24.5024,24.5024,24.4729,24.4828,33600.0
2012-10-05 14:35:00,24.94,24.94,24.9,24.91,10400.0,24.4828,24.4828,24.4435,24.4533,10400.0
2012-10-05 14:40:00,24.9,24.91,24.89,24.89,3300.0,24.4435,24.4533,24.4337,24.4337,3300.0
2012-10-05 14:45:00,24.89,24.9,24.89,24.89,1400.0,24.4337,24.4435,24.4337,24.4337,1400.0
2012-10-05 14:50:00,24.89,24.9,24.83,24.83,20200.0,24.4337,24.4435,24.3748,24.3748,20200.0
2012-10-05 14:55:00,24.83,24.84,24.8,24.81,45500.0,24.3748,24.3846,24.3453,24.3551,45500.0
2012-10-05 15:00:00,24.81,24.82,24.8,24.8,18500.0,24.3551,24.365,24.3453,24.3453,18500.0
2012-10-05 15:05:00,24.8,24.82,24.79,24.8,40900.0,24.3453,24.365,24.3355,24.3453,40900.0
2012-10-05 15:10:00,24.8,24.8,24.75,24.77,18000.0,24.3453,24.3453,24.2962,24.3159,18000.0
2012-10-05 15:15:00,24.76,24.78,24.76,24.76,28700.0,24.3061,24.3257,24.3061,24.3061,28700.0
2012-10-05 15:20:00,24.77,24.8,24.76,24.8,20500.0,24.3159,24.3453,24.3061,24.3453,20500.0
2012-10-05 15:25:00,24.8,24.81,24.79,24.8,7500.0,24.3453,24.3551,24.3355,24.3453,7500.0
2012-10-05 15:30:00,24.8,24.81,24.75,24.78,42800.0,24.3453,24.3551,24.2962,24.3257,42800.0
2012-10-05 15:35:00,24.78,24.79,24.74,24.75,45100.0,24.3257,24.3355,24.2864,24.2962,45100.0
2012-10-05 15:40:00,24.73,24.78,24.73,24.78,24300.0,24.2766,24.3257,24.2766,24.3257,24300.0
2012-10-05 15:45:00,24.78,24.8,24.74,24.76,106400.0,24.3257,24.3453,24.2864,24.3061,106400.0
2012-10-05 15:50:00,24.76,24.76,24.73,24.75,43300.0,24.3061,24.3061,24.2766,24.2962,43300.0
2012-10-05 15:55:00,24.74,24.76,24.74,24.75,73400.0,24.2864,24.3061,24.2864,24.2962,73400.0
2012-10-08 09:30:00,24.72,24.72,24.64,24.67,13000.0,24.2668,24.2668,24.1883,24.2177,13000.0
2012-10-08 09:35:00,24.66,24.66,24.6,24.62,3500.0,24.2079,24.2079,24.149,24.1686,3500.0
2012-10-08 09:40:00,24.6,24.64,24.58,24.62,2200.0,24.149,24.1883,24.1294,24.1686,2200.0
2012-10-08 09:45:00,24.67,24.67,24.63,24.64,8500.0,24.2177,24.2177,24.1784,24.1883,8500.0
2012-10-08 09:50:00,24.65,24.75,24.63,24.73,13800.0,24.1981,24.2962,24.1784,24.2766,13800.0
2012-10-08 09:55:00,24.74,24.79,24.71,24.78,19300.0,24.2864,24.3355,24.257,24.3257,19300.0
2012-10-08 10:00:00,24.78,24.8,24.72,24.74,23100.0,24.3257,24.3453,24.2668,24.2864,23100.0
2012-10-08 10:05:00,24.74,24.75,24.7,24.73,11500.0,24.2864,24.2962,24.2472,24.2766,11500.0
2012-10-08 10:10:00,24.72,24.74,24.72,24.74,4300.0,24.2668,24.2864,24.2668,24.2864,4300.0
2012-10-08 10:15:00,24.74,24.75,24.73,24.75,9100.0,24.2864,24.2962,24.2766,24.2962,9100.0
2012-10-08 10:20:00,24.75,24.75,24.71,24.72,9600.0,24.2962,24.2962,24.257,24.2668,9600.0
2012-10-08 10:25:00,24.71,24.73,24.71,24.73,5800.0,24.257,24.2766,24.257,24.2766,5800.0
2012-10-08 10:30:00,24.74,24.74,24.7,24.72,6100.0,24.2864,24.2864,24.2472,24.2668,6100.0
2012-10-08 10:35:00,24.72,24.74,24.71,24.72,7400.0,24.2668,24.2864,24.257,24.2668,7400.0
2012-10-08 10:40:00,24.73,24.78,24.73,24.78,6500.0,24.2766,24.3257,24.2766,24.3257,6500.0
2012-10-08 10:45:00,24.78,24.78,24.75,24.76,5600.0,24.3257,24.3257,24.2962,24.3061,5600.0
2012-10-08 10:50:00,24.76,24.77,24.75,24.75,10100.0,24.3061,24.3159,24.2962,24.2962,10100.0
2012-10-08 10:55:00,24.76,24.76,24.73,24.74,4700.0,24.3061,24.3061,24.2766,24.2864,4700.0
2012-10-08 11:00:00,24.73,24.75,24.72,24.75,6400.0,24.2766,24.2962,24.2668,24.2962,6400.0
2012-10-08 11:05:00,24.75,24.75,24.73,24.73,5800.0,24.2962,24.2962,24.2766,24.2766,5800.0
2012-10-08 11:10:00,24.72,24.73,24.7,24.71,6100.0,24.2668,24.2766,24.2472,24.257,6100.0
2012-10-08 11:15:00,24.71,24.73,24.69,24.69,10400.0,24.257,24.2766,24.2373,24.2373,10400.0
2012-10-08 11:20:00,24.7,24.72,24.68,24.72,5900.0,24.2472,24.2668,24.2275,24.2668,5900.0
2012-10-08 11:25:00,24.72,24.72,24.7,24.72,4200.0,24.2668,24.2668,24.2472,24.2668,4200.0
2012-10-08 11:30:00,24.71,24.74,24.7,24.7,11000.0,24.257,24.2864,24.2472,24.2472,11000.0
2012-10-08 11:35:00,24.71,24.71,24.67,24.68,10000.0,24.257,24.257,24.2177,24.2275,10000.0
2012-10-08 11:40:00,24.68,24.68,24.66,24.67,6600.0,24.2275,24.2275,24.2079,24.2177,6600.0
2012-10-08 11:45:00,24.66,24.68,24.66,24.66,5800.0,24.2079,24.2275,24.2079,24.2079,5800.0
2012-10-08 11:50:00,24.65,24.68,24.64,24.67,7300.0,24.1981,24.2275,24.1883,24.2177,7300.0
2012-10-08 11:55:00,24.68,24.69,24.67,24.69,5300.0,24.2275,24.2373,24.2177,24.2373,5300.0
2012-10-08 12:00:00,24.69,24.69,24.66,24.67,7000.0,24.2373,24.2373,24.2079,24.2177,7000.0
2012-10-08 12:05:00,24.66,24.71,24.66,24.68,6300.0,24.2079,24.257,24.2079,24.2275,6300.0
2012-10-08 12:10:00,24.68,24.7,24.68,24.68,10400.0,24.2275,24.2472,24.2275,24.2275,10400.0
2012-10-08 12:15:00,24.68,24.69,24.66,24.69,6300.0,24.2275,24.2373,24.2079,24.2373,6300.0
2012-10-08 12:20:00,24.69,24.71,24.69,24.69,5000.0,24.2373,24.257,24.2373,24.2373,5000.0
2012-10-08 12:25:00,24.68,24.69,24.67,24.69,3900.0,24.2275,24.2373,24.2177,24.2373,3900.0
2012-10-08 12:30:00,24.69,24.71,24.68,24.68,6900.0,24.2373,24.257,24.2275,24.2275,6900.0
2012-10-08 12:35:00,24.68,24.69,24.68,24.68,2100.0,24.2275,24.2373,24.2275,24.2275,2100.0
2012-10-08 12:40:00,24.69,24.69,24.68,24.68,4000.0,24.2373,24.2373,24.2275,24.2275,4000.0
2012-10-08 12:45:00,24.69,24.69,24.68,24.68,1500.0,24.2373,24.2373,24.2275,24.2275,1500.0
2012-10-08 12:50:00,24.68,24.7,24.68,24.69,6100.0,24.2275,24.2472,24.2275,24.2373,6100.0
2012-10-08 12:55:00,24.69,24.73,24.69,24.72,11700.0,24.2373,24.2766,24.2373,24.2668,11700.0
2012-10-08 13:00:00,24.72,24.74,24.67,24.67,28300.0,24.2668,24.2864,24.2177,24.2177,28300.0
2012-10-08 13:05:00,24.68,24.7,24.67,24.68,13300.0,24.2275,24.2472,24.2177,24.2275,13300.0
2012-10-08 13:10:00,24.69,24.7,24.69,24.7,2900.0,24.2373,24.2472,24.2373,24.2472,2900.0
2012-10-08 13:15:00,24.7,24.71,24.68,24.68,26000.0,24.2472,24.257,24.2275,24.2275,26000.0
2012-10-08 13:20:00,24.68,24.68,24.65,24.66,13600.0,24.2275,24.2275,24.1981,24.2079,13600.0
2012-10-08 13:25:00,24.66,24.68,24.66,24.68,3300.0,24.2079,24.2275,24.2079,24.2275,3300.0
2012-10-08 13:30:00,24.68,24.71,24.68,24.71,6900.0,24.2275,24.257,24.2275,24.257,6900.0
2012-10-08 13:35:00,24.71,24.71,24.69,24.7,4500.0,24.257,24.257,24.2373,24.2472,4500.0
2012-10-08 13:40:00,24.69,24.7,24.68,24.7,6200.0,24.2373,24.2472,24.2275,24.2472,6200.0
2012-10-08 13:45:00,24.7,24.7,24.68,24.69,3300.0,24.2472,24.2472,24.2275,24.2373,3300.0
2012-10-08 13:50:00,24.69,24.69,24.68,24.69,4300.0,24.2373,24.2373,24.2275,24.2373,4300.0
2012-10-08 13:55:00,24.69,24.69,24.67,24.67,7200.0,24.2373,24.2373,24.2177,24.2177,7200.0
2012-10-08 14:00:00,24.68,24.68,24.66,24.66,14500.0,24.2275,24.2275,24.2079,24.2079,14500.0
2012-10-08 14:05:00,24.67,24.68,24.65,24.68,11200.0,24.2177,24.2275,24.1981,24.2275,11200.0
2012-10-08 14:10:00,24.68,24.68,24.67,24.67,4500.0,24.2275,24.2275,24.2177,24.2177,4500.0
2012-10-08 14:15:00,24.67,24.68,24.67,24.67,3600.0,24.2177,24.2275,24.2177,24.2177,3600.0
2012-10-08 14:20:00,24.67,24.68,24.65,24.65,13900.0,24.2177,24.2275,24.1981,24.1981,13900.0
2012-10-08 14:25:00,24.65,24.66,24.63,24.63,16100.0,24.1981,24.2079,24.1784,24.1784,16100.0
2012-10-08 14:30:00,24.64,24.65,24.63,24.65,9600.0,24.1883,24.1981,24.1784,24.1981,9600.0
2012-10-08 14:35:00,24.64,24.65,24.64,24.64,3700.0,24.1883,24.1981,24.1883,24.1883,3700.0
2012-10-08 14:40:00,24.64,24.65,24.64,24.65,3800.0,24.1883,24.1981,24.1883,24.1981,3800.0
2012-10-08 14:45:00,24.65,24.65,24.64,24.64,4700.0,24.1981,24.1981,24.1883,24.1883,4700.0
2012-10-08 14:50:00,24.64,24.66,24.64,24.66,13600.0,24.1883,24.2079,24.1883,24.2079,13600.0
2012-10-08 14:55:00,24.66,24.66,24.66,24.66,7300.0,24.2079,24.2079,24.2079,24.2079,7300.0
2012-10-08 15:00:00,24.66,24.69,24.66,24.69,11700.0,24.2079,24.2373,24.2079,24.2373,11700.0
2012-10-08 15:05:00,24.69,24.69,24.67,24.68,8000.0,24.2373,24.2373,24.2177,24.2275,8000.0
2012-10-08 15:10:00,24.68,24.68,24.67,24.68,3800.0,24.2275,24.2275,24.2177,24.2275,3800.0
2012-10-08 15:15:00,24.68,24.71,24.67,24.69,26000.0,24.2275,24.257,24.2177,24.2373,26000.0
2012-10-08 15:20:00,24.69,24.69,24.67,24.68,28500.0,24.2373,24.2373,24.2177,24.2275,28500.0
2012-10-08 15:25:00,24.67,24.69,24.67,24.67,16500.0,24.2177,24.2373,24.2177,24.2177,16500.0
2012-10-08 15:30:00,24.68,24.68,24.67,24.68,15200.0,24.2275,24.2275,24.2177,24.2275,15200.0
2012-10-08 15:35:00,24.68,24.68,24.65,24.65,17700.0,24.2275,24.2275,24.1981,24.1981,17700.0
2012-10-08 15:40:00,24.65,24.66,24.64,24.66,23800.0,24.1981,24.2079,24.1883,24.2079,23800.0
2012-10-08 15:45:00,24.65,24.66,24.64,24.65,24500.0,24.1981,24.2079,24.1883,24.1981,24500.0
2012-10-08 15:50:00,24.65,24.66,24.64,24.64,19900.0,24.1981,24.2079,24.1883,24.1883,19900.0
2012-10-08 15:55:00,24.64,24.65,24.63,24.64,49800.0,24.1883,24.1981,24.1784,24.1883,49800.0
2012-10-09 09:30:00,24.64,24.64,24.57,24.63,8500.0,24.1883,24.1883,24.1195,24.1784,8500.0
2012-10-09 09:35:00,24.59,24.6,24.59,24.6,200.0,24.1392,24.149,24.1392,24.149,200.0
2012-10-09 09:40:00,24.6,24.67,24.59,24.65,2600.0,24.149,24.2177,24.1392,24.1981,2600.0
2012-10-09 09:45:00,24.66,24.66,24.59,24.59,1700.0,24.2079,24.2079,24.1392,24.1392,1700.0
2012-10-09 09:50:00,24.6,24.63,24.58,24.58,2500.0,24.149,24.1784,24.1294,24.1294,2500.0
2012-10-09 09:55:00,24.58,24.63,24.56,24.56,9600.0,24.1294,24.1784,24.1097,24.1097,9600.0
2012-10-09 10:00:00,24.55,24.63,24.55,24.63,10900.0,24.0999,24.1784,24.0999,24.1784,10900.0
2012-10-09 10:05:00,24.61,24.63,24.6,24.63,8200.0,24.1588,24.1784,24.149,24.1784,8200.0
2012-10-09 10:10:00,24.61,24.63,24.61,24.62,2400.0,24.1588,24.1784,24.1588,24.1686,2400.0
2012-10-09 10:15:00,24.62,24.63,24.61,24.61,9600.0,24.1686,24.1784,24.1588,24.1588,9600.0
2012-10-09 10:20:00,24.61,24.62,24.57,24.61,9900.0,24.1588,24.1686,24.1195,24.1588,9900.0
2012-10-09 10:25:00,24.61,24.63,24.55,24.55,22100.0,24.1588,24.1784,24.0999,24.0999,22100.0
2012-10-09 10:30:00,24.54,24.55,24.53,24.53,2600.0,24.0901,24.0999,24.0803,24.0803,2600.0
2012-10-09 10:35:00,24.52,24.53,24.48,24.48,9700.0,24.0705,24.0803,24.0312,24.0312,9700.0
2012-10-09 10:40:00,24.49,24.5,24.47,24.48,9500.0,24.041,24.0508,24.0214,24.0312,9500.0
2012-10-09 10:45:00,24.47,24.48,24.41,24.42,24900.0,24.0214,24.0312,23.9625,23.9723,24900.0
2012-10-09 10:50:00,24.41,24.41,24.37,24.37,8900.0,23.9625,23.9625,23.9232,23.9232,8900.0
2012-10-09 10:55:00,24.36,24.36,24.31,24.32,15200.0,23.9134,23.9134,23.8643,23.8741,15200.0
2012-10-09 11:00:00,24.32,24.33,24.29,24.3,23000.0,23.8741,23.8839,23.8447,23.8545,23000.0
2012-10-09 11:05:00,24.3,24.35,24.3,24.32,11000.0,23.8545,23.9036,23.8545,23.8741,11000.0
2012-10-09 11:10:00,24.33,24.33,24.29,24.31,6300.0,23.8839,23.8839,23.8447,23.8643,6300.0
2012-10-09 11:15:00,24.31,24.31,24.25,24.27,18500.0,23.8643,23.8643,23.8054,23.825,18500.0
2012-10-09 11:20:00,24.27,24.33,24.27,24.3,18400.0,23.825,23.8839,23.825,23.8545,18400.0
2012-10-09 11:25:00,24.3,24.33,24.3,24.3,4200.0,23.8545,23.8839,23.8545,23.8545,4200.0
2012-10-09 11:30:00,24.3,24.34,24.29,24.33,15300.0,23.8545,23.8938,23.8447,23.8839,15300.0
2012-10-09 11:35:00,24.33,24.34,24.33,24.34,10200.0,23.8839,23.8938,23.8839,23.8938,10200.0
2012-10-09 11:40:00,24.33,24.34,24.31,24.33,9900.0,23.8839,23.8938,23.8643,23.8839,9900.0
2012-10-09 11:45:00,24.32,24.32,24.28,24.32,12300.0,23.8741,23.8741,23.8349,23.8741,12300.0
2012-10-09 11:50:00,24.32,24.33,24.32,24.33,6100.0,23.8741,23.8839,23.8741,23.8839,6100.0
2012-10-09 11:55:00,24.32,24.33,24.31,24.32,3900.0,23.8741,23.8839,23.8643,23.8741,3900.0
2012-10-09 12:00:00,24.32,24.36,24.32,24.35,10400.0,23.8741,23.9134,23.8741,23.9036,10400.0
2012-10-09 12:05:00,24.34,24.35,24.33,24.34,6700.0,23.8938,23.9036,23.8839,23.8938,6700.0
2012-10-09 12:10:00,24.33,24.39,24.33,24.39,10000.0,23.8839,23.9428,23.8839,23.9428,10000.0
2012-10-09 12:15:00,24.38,24.39,24.37,24.38,9500.0,23.933,23.9428,23.9232,23.933,9500.0
2012-10-09 12:20:00,24.37,24.38,24.34,24.34,5800.0,23.9232,23.933,23.8938,23.8938,5800.0
2012-10-09 12:25:00,24.34,24.35,24.31,24.31,8200.0,23.8938,23.9036,23.8643,23.8643,8200.0
2012-10-09 12:30:00,24.31,24.32,24.3,24.3,11300.0,23.8643,23.8741,23.8545,23.8545,11300.0
2012-10-09 12:35:00,24.3,24.31,24.29,24.29,5900.0,23.8545,23.8643,23.8447,23.8447,5900.0
2012-10-09 12:40:00,24.29,24.3,24.28,24.3,12700.0,23.8447,23.8545,23.8349,23.8545,12700.0
2012-10-09 12:45:00,24.3,24.3,24.28,24.29,3900.0,23.8545,23.8545,23.8349,23.8447,3900.0
2012-10-09 12:50:00,24.29,24.3,24.28,24.29,6300.0,23.8447,23.8545,23.8349,23.8447,6300.0
2012-10-09 12:55:00,24.28,24.28,24.26,24.26,6300.0,23.8349,23.8349,23.8152,23.8152,6300.0
2012-10-09 13:00:00,24.26,24.29,24.26,24.26,12500.0,23.8152,23.8447,23.8152,23.8152,12500.0
2012-10-09 13:05:00,24.26,24.26,24.25,24.26,2600.0,23.8152,23.8152,23.8054,23.8152,2600.0
2012-10-09 13:10:00,24.26,24.28,24.26,24.27,8300.0,23.8152,23.8349,23.8152,23.825,8300.0
2012-10-09 13:15:00,24.27,24.29,24.26,24.28,9300.0,23.825,23.8447,23.8152,23.8349,9300.0
2012-10-09 13:20:00,24.28,24.29,24.26,24.29,7700.0,23.8349,23.8447,23.8152,23.8447,7700.0
2012-10-09 13:25:00,24.29,24.29,24.27,24.28,6500.0,23.8447,23.8447,23.825,23.8349,6500.0
2012-10-09 13:30:00,24.28,24.29,24.27,24.27,9800.0,23.8349,23.8447,23.825,23.825,9800.0
2012-10-09 13:35:00,24.28,24.31,24.28,24.29,13000.0,23.8349,23.8643,23.8349,23.8447,13000.0
2012-10-09 13:40:00,24.29,24.3,24.29,24.3,8800.0,23.8447,23.8545,23.8447,23.8545,8800.0
2012-10-09 13:45:00,24.3,24.3,24.28,24.29,7000.0,23.8545,23.8545,23.8349,23.8447,7000.0
2012-10-09 13:50:00,24.29,24.31,24.29,24.29,8500.0,23.8447,23.8643,23.8447,23.8447,8500.0
2012-10-09 13:55:00,24.3,24.31,24.27,24.28,8200.0,23.8545,23.8643,23.825,23.8349,8200.0
2012-10-09 14:00:00,24.26,24.28,24.25,24.26,9100.0,23.8152,23.8349,23.8054,23.8152,9100.0
2012-10-09 14:05:00,24.26,24.28,24.25,24.28,4300.0,23.8152,23.8349,23.8054,23.8349,4300.0
2012-10-09 14:10:00,24.27,24.28,24.25,24.26,10200.0,23.825,23.8349,23.8054,23.8152,10200.0
2012-10-09 14:15:00,24.26,24.27,24.23,24.27,19700.0,23.8152,23.825,23.7858,23.825,19700.0
2012-10-09 14:20:00,24.26,24.26,24.25,24.25,9100.0,23.8152,23.8152,23.8054,23.8054,9100.0
2012-10-09 14:25:00,24.26,24.26,24.24,24.25,7900.0,23.8152,23.8152,23.7956,23.8054,7900.0
2012-10-09 14:30:00,24.26,24.26,24.22,24.23,11600.0,23.8152,23.8152,23.776,23.7858,11600.0
2012-10-09 14:35:00,24.23,24.26,24.22,24.24,11100.0,23.7858,23.8152,23.776,23.7956,11100.0
2012-10-09 14:40:00,24.24,24.25,24.21,24.23,20500.0,23.7956,23.8054,23.7661,23.7858,20500.0
2012-10-09 14:45:00,24.23,24.26,24.22,24.26,8700.0,23.7858,23.8152,23.776,23.8152,8700.0
2012-10-09 14:50:00,24.26,24.26,24.24,24.25,6800.0,23.8152,23.8152,23.7956,23.8054,6800.0
2012-10-09 14:55:00,24.25,24.26,24.24,24.25,5400.0,23.8054,23.8152,23.7956,23.8054,5400.0
2012-10-09 15:00:00,24.25,24.27,24.24,24.25,19200.0,23.8054,23.825,23.7956,23.8054,19200.0
2012-10-09 15:05:00,24.25,24.28,24.24,24.28,4700.0,23.8054,23.8349,23.7956,23.8349,4700.0
2012-10-09 15:10:00,24.28,24.29,24.25,24.26,11000.0,23.8349,23.8447,23.8054,23.8152,11000.0
2012-10-09 15:15:00,24.27,24.27,24.24,24.24,13000.0,23.825,23.825,23.7956,23.7956,13000.0
2012-10-09 15:20:00,24.25,24.25,24.22,24.23,19500.0,23.8054,23.8054,23.776,23.7858,19500.0
2012-10-09 15:25:00,24.23,24.23,24.21,24.22,12300.0,23.7858,23.7858,23.7661,23.776,12300.0
2012-10-09 15:30:00,24.22,24.23,24.19,24.21,23600.0,23.776,23.7858,23.7465,23.7661,23600.0
2012-10-09 15:35:00,24.2,24.21,24.2,24.2,27200.0,23.7563,23.7661,23.7563,23.7563,27200.0
2012-10-09 15:40:00,24.2,24.23,24.19,24.2,26600.0,23.7563,23.7858,23.7465,23.7563,26600.0
2012-10-09 15:45:00,24.2,24.22,24.19,24.19,36100.0,23.7563,23.776,23.7465,23.7465,36100.0
2012-10-09 15:50:00,24.18,24.2,24.18,24.19,38500.0,23.7367,23.7563,23.7367,23.7465,38500.0
2012-10-09 15:55:00,24.19,24.19,24.16,24.18,67000.0,23.7465,23.7465,23.7171,23.7367,67000.0
2012-10-10 09:30:00,24.2,24.3,24.18,24.18,5900.0,23.7563,23.8545,23.7367,23.7367,5900.0
2012-10-10 09:35:00,24.17,24.17,24.14,24.16,1700.0,23.7269,23.7269,23.6974,23.7171,1700.0
2012-10-10 09:40:00,24.16,24.17,24.07,24.1,12100.0,23.7171,23.7269,23.6287,23.6582,12100.0
2012-10-10 09:45:00,24.11,24.14,24.09,24.11,9200.0,23.668,23.6974,23.6483,23.668,9200.0
2012-10-10 09:50:00,24.12,24.16,24.05,24.05,8600.0,23.6778,23.7171,23.6091,23.6091,8600.0
2012-10-10 09:55:00,24.04,24.09,24.02,24.06,10300.0,23.5993,23.6483,23.5796,23.6189,10300.0
2012-10-10 10:00:00,24.06,24.14,24.06,24.09,12000.0,23.6189,23.6974,23.6189,23.6483,12000.0
2012-10-10 10:05:00,24.1,24.13,24.07,24.11,8600.0,23.6582,23.6876,23.6287,23.668,8600.0
2012-10-10 10:10:00,24.11,24.14,24.07,24.09,15600.0,23.668,23.6974,23.6287,23.6483,15600.0
2012-10-10 10:15:00,24.09,24.12,24.09,24.1,17000.0,23.6483,23.6778,23.6483,23.6582,17000.0
2012-10-10 10:20:00,24.1,24.12,24.1,24.1,13000.0,23.6582,23.6778,23.6582,23.6582,13000.0
2012-10-10 10:25:00,24.1,24.13,24.1,24.13,16200.0,23.6582,23.6876,23.6582,23.6876,16200.0
2012-10-10 10:30:00,24.12,24.13,24.1,24.13,9100.0,23.6778,23.6876,23.6582,23.6876,9100.0
2012-10-10 10:35:00,24.12,24.12,24.1,24.11,9200.0,23.6778,23.6778,23.6582,23.668,9200.0
2012-10-10 10:40:00,24.11,24.11,24.08,24.1,7000.0,23.668,23.668,23.6385,23.6582,7000.0
2012-10-10 10:45:00,24.07,24.08,24.06,24.06,6200.0,23.6287,23.6385,23.6189,23.6189,6200.0
2012-10-10 10:50:00,24.06,24.07,24.05,24.06,7700.0,23.6189,23.6287,23.6091,23.6189,7700.0
2012-10-10 10:55:00,24.06,24.07,24.04,24.05,12400.0,23.6189,23.6287,23.5993,23.6091,12400.0
2012-10-10 11:00:00,24.05,24.07,24.05,24.07,8400.0,23.6091,23.6287,23.6091,23.6287,8400.0
2012-10-10 11:05:00,24.08,24.08,24.05,24.06,9100.0,23.6385,23.6385,23.6091,23.6189,9100.0
2012-10-10 11:10:00,24.06,24.07,24.03,24.03,8300.0,23.6189,23.6287,23.5894,23.5894,8300.0
2012-10-10 11:15:00,24.03,24.04,24.01,24.01,10400.0,23.5894,23.5993,23.5698,23.5698,10400.0
2012-10-10 11:20:00,24.02,24.03,24.02,24.03,3100.0,23.5796,23.5894,23.5796,23.5894,3100.0
2012-10-10 11:25:00,24.02,24.03,23.99,24.0,14400.0,23.5796,23.5894,23.5502,23.56,14400.0
2012-10-10 11:30:00,23.99,24.0,23.98,23.98,13800.0,23.5502,23.56,23.5404,23.5404,13800.0
2012-10-10 11:35:00,23.98,24.0,23.98,24.0,7200.0,23.5404,23.56,23.5404,23.56,7200.0
2012-10-10 11:40:00,23.99,24.02,23.99,24.01,25600.0,23.5502,23.5796,23.5502,23.5698,25600.0
2012-10-10 11:45:00,24.01,24.05,23.99,23.99,45200.0,23.5698,23.6091,23.5502,23.5502,45200.0
2012-10-10 11:50:00,23.99,24.0,23.92,23.95,24400.0,23.5502,23.56,23.4815,23.5109,24400.0
2012-10-10 11:55:00,23.96,24.02,23.96,23.99,19100.0,23.5207,23.5796,23.5207,23.5502,19100.0
2012-10-10 12:00:00,23.99,24.03,23.96,24.03,29900.0,23.5502,23.5894,23.5207,23.5894,29900.0
2012-10-10 12:05:00,24.03,24.06,23.99,24.04,31800.0,23.5894,23.6189,23.5502,23.5993,31800.0
2012-10-10 12:10:00,24.04,24.05,24.01,24.01,13600.0,23.5993,23.6091,23.5698,23.5698,13600.0
2012-10-10 12:15:00,24.01,24.02,23.99,24.0,10000.0,23.5698,23.5796,23.5502,23.56,10000.0
2012-10-10 12:20:00,24.0,24.03,23.97,24.03,41800.0,23.56,23.5894,23.5305,23.5894,41800.0
2012-10-10 12:25:00,24.02,24.04,24.01,24.02,57400.0,23.5796,23.5993,23.5698,23.5796,57400.0
2012-10-10 12:30:00,24.02,24.05,24.0,24.03,25400.0,23.5796,23.6091,23.56,23.5894,25400.0
2012-10-10 12:35:00,24.03,24.04,23.97,24.04,36700.0,23.5894,23.5993,23.5305,23.5993,36700.0
2012-10-10 12:40:00,24.02,24.03,24.0,24.0,5300.0,23.5796,23.5894,23.56,23.56,5300.0
2012-10-10 12:45:00,24.0,24.0,23.96,23.98,4400.0,23.56,23.56,23.5207,23.5404,4400.0
2012-10-10 12:50:00,23.97,24.01,23.96,23.97,9100.0,23.5305,23.5698,23.5207,23.5305,9100.0
2012-10-10 12:55:00,23.98,23.98,23.94,23.96,8200.0,23.5404,23.5404,23.5011,23.5207,8200.0
2012-10-10 13:00:00,23.97,23.99,23.94,23.97,8500.0,23.5305,23.5502,23.5011,23.5305,8500.0
2012-10-10 13:05:00,23.96,24.0,23.95,23.98,5200.0,23.5207,23.56,23.5109,23.5404,5200.0
2012-10-10 13:10:00,23.99,24.0,23.97,23.97,5600.0,23.5502,23.56,23.5305,23.5305,5600.0
2012-10-10 13:15:00,23.99,24.01,23.98,23.99,13400.0,23.5502,23.5698,23.5404,23.5502,13400.0
2012-10-10 13:20:00,23.99,24.01,23.98,24.01,8900.0,23.5502,23.5698,23.5404,23.5698,8900.0
2012-10-10 13:25:00,24.01,24.03,24.0,24.0,25000.0,23.5698,23.5894,23.56,23.56,25000.0
2012-10-10 13:30:00,24.0,24.03,23.97,24.02,14300.0,23.56,23.5894,23.5305,23.5796,14300.0
2012-10-10 13:35:00,24.02,24.03,24.0,24.0,12800.0,23.5796,23.5894,23.56,23.56,12800.0
2012-10-10 13:40:00,24.0,24.01,23.98,24.0,11200.0,23.56,23.5698,23.5404,23.56,11200.0
2012-10-10 13:45:00,24.0,24.01,23.98,24.0,7000.0,23.56,23.5698,23.5404,23.56,7000.0
2012-10-10 13:50:00,24.0,24.0,23.98,23.99,5100.0,23.56,23.56,23.5404,23.5502,5100.0
2012-10-10 13:55:00,23.99,24.0,23.98,23.99,5700.0,23.5502,23.56,23.5404,23.5502,5700.0
2012-10-10 14:00:00,24.0,24.05,23.99,23.99,19300.0,23.56,23.6091,23.5502,23.5502,19300.0
2012-10-10 14:05:00,24.0,24.03,23.99,24.01,12900.0,23.56,23.5894,23.5502,23.5698,12900.0
2012-10-10 14:10:00,24.0,24.01,23.97,23.98,10600.0,23.56,23.5698,23.5305,23.5404,10600.0
2012-10-10 14:15:00,23.98,24.0,23.98,23.98,5100.0,23.5404,23.56,23.5404,23.5404,5100.0
2012-10-10 14:20:00,23.99,23.99,23.96,23.97,11000.0,23.5502,23.5502,23.5207,23.5305,11000.0
2012-10-10 14:25:00,23.97,23.98,23.96,23.98,6400.0,23.5305,23.5404,23.5207,23.5404,6400.0
2012-10-10 14:30:00,23.98,23.98,23.96,23.98,7000.0,23.5404,23.5404,23.5207,23.5404,7000.0
2012-10-10 14:35:00,23.97,23.98,23.93,23.93,10000.0,23.5305,23.5404,23.4913,23.4913,10000.0
2012-10-10 14:40:00,23.93,23.94,23.92,23.93,9600.0,23.4913,23.5011,23.4815,23.4913,9600.0
2012-10-10 14:45:00,23.93,23.94,23.91,23.92,17200.0,23.4913,23.5011,23.4716,23.4815,17200.0
2012-10-10 14:50:00,23.92,23.95,23.92,23.94,12700.0,23.4815,23.5109,23.4815,23.5011,12700.0
2012-10-10 14:55:00,23.93,23.94,23.91,23.91,9900.0,23.4913,23.5011,23.4716,23.4716,9900.0
2012-10-10 15:00:00,23.91,23.93,23.9,23.92,23000.0,23.4716,23.4913,23.4618,23.4815,23000.0
2012-10-10 15:05:00,23.91,23.98,23.91,23.98,18700.0,23.4716,23.5404,23.4716,23.5404,18700.0
2012-10-10 15:10:00,23.97,24.01,23.96,23.97,20500.0,23.5305,23.5698,23.5207,23.5305,20500.0
2012-10-10 15:15:00,23.97,23.98,23.92,23.94,15300.0,23.5305,23.5404,23.4815,23.5011,15300.0
2012-10-10 15:20:00,23.93,23.95,23.93,23.94,17200.0,23.4913,23.5109,23.4913,23.5011,17200.0
2012-10-10 15:25:00,23.93,23.95,23.92,23.95,16600.0,23.4913,23.5109,23.4815,23.5109,16600.0
2012-10-10 15:30:00,23.94,23.95,23.91,23.91,37600.0,23.5011,23.5109,23.4716,23.4716,37600.0
2012-10-10 15:35:00,23.92,23.92,23.89,23.9,26400.0,23.4815,23.4815,23.452,23.4618,26400.0
2012-10-10 15:40:00,23.89,23.9,23.89,23.89,25500.0,23.452,23.4618,23.452,23.452,25500.0
2012-10-10 15:45:00,23.9,23.91,23.9,23.9,73700.0,23.4618,23.4716,23.4618,23.4618,73700.0
2012-10-10 15:50:00,23.9,23.93,23.89,23.93,97700.0,23.4618,23.4913,23.452,23.4913,97700.0
2012-10-10 15:55:00,23.93,23.94,23.91,23.94,95100.0,23.4913,23.5011,23.4716,23.5011,95100.0
2012-10-11 09:30:00,24.16,24.23,24.11,24.12,15000.0,23.7171,23.7858,23.668,23.6778,15000.0
2012-10-11 09:35:00,24.11,24.17,24.08,24.16,29900.0,23.668,23.7269,23.6385,23.7171,29900.0
2012-10-11 09:40:00,24.15,24.16,24.1,24.12,56400.0,23.7072,23.7171,23.6582,23.6778,56400.0
2012-10-11 09:45:00,24.12,24.12,24.05,24.06,79900.0,23.6778,23.6778,23.6091,23.6189,79900.0
2012-10-11 09:50:00,24.05,24.06,23.99,24.01,3700.0,23.6091,23.6189,23.5502,23.5698,3700.0
2012-10-11 09:55:00,24.0,24.03,23.94,23.96,10200.0,23.56,23.5894,23.5011,23.5207,10200.0
2012-10-11 10:00:00,23.96,24.01,23.96,23.96,10700.0,23.5207,23.5698,23.5207,23.5207,10700.0
2012-10-11 10:05:00,23.95,24.0,23.93,23.99,5500.0,23.5109,23.56,23.4913,23.5502,5500.0
2012-10-11 10:10:00,24.0,24.04,24.0,24.04,5500.0,23.56,23.5993,23.56,23.5993,5500.0
2012-10-11 10:15:00,24.05,24.06,24.03,24.04,10200.0,23.6091,23.6189,23.5894,23.5993,10200.0
2012-10-11 10:20:00,24.04,24.04,23.97,24.0,54400.0,23.5993,23.5993,23.5305,23.56,54400.0
2012-10-11 10:25:00,24.0,24.01,23.99,24.0,8900.0,23.56,23.5698,23.5502,23.56,8900.0
2012-10-11 10:30:00,24.0,24.01,24.0,24.01,2800.0,23.56,23.5698,23.56,23.5698,2800.0
2012-10-11 10:35:00,24.01,24.07,24.01,24.01,14800.0,23.5698,23.6287,23.5698,23.5698,14800.0
2012-10-11 10:40:00,24.01,24.05,23.99,24.05,21200.0,23.5698,23.6091,23.5502,23.6091,21200.0
2012-10-11 10:45:00,24.05,24.11,24.05,24.1,22800.0,23.6091,23.668,23.6091,23.6582,22800.0
2012-10-11 10:50:00,24.11,24.18,24.11,24.18,34400.0,23.668,23.7367,23.668,23.7367,34400.0
2012-10-11 10:55:00,24.18,24.21,24.16,24.2,25900.0,23.7367,23.7661,23.7171,23.7563,25900.0
2012-10-11 11:00:00,24.2,24.32,24.2,24.3,74600.0,23.7563,23.8741,23.7563,23.8545,74600.0
2012-10-11 11:05:00,24.3,24.34,24.24,24.29,53000.0,23.8545,23.8938,23.7956,23.8447,53000.0
2012-10-11 11:10:00,24.29,24.3,24.27,24.27,12400.0,23.8447,23.8545,23.825,23.825,12400.0
2012-10-11 11:15:00,24.28,24.28,24.19,24.19,16200.0,23.8349,23.8349,23.7465,23.7465,16200.0
2012-10-11 11:20:00,24.19,24.22,24.18,24.2,17600.0,23.7465,23.776,23.7367,23.7563,17600.0
2012-10-11 11:25:00,24.2,24.21,24.19,24.2,25400.0,23.7563,23.7661,23.7465,23.7563,25400.0
2012-10-11 11:30:00,24.2,24.21,24.18,24.18,11900.0,23.7563,23.7661,23.7367,23.7367,11900.0
2012-10-11 11:35:00,24.18,24.19,24.08,24.12,120800.0,23.7367,23.7465,23.6385,23.6778,120800.0
2012-10-11 11:40:00,24.11,24.12,24.03,24.05,86700.0,23.668,23.6778,23.5894,23.6091,86700.0
2012-10-11 11:45:00,24.05,24.07,23.98,23.99,37600.0,23.6091,23.6287,23.5404,23.5502,37600.0
2012-10-11 11:50:00,24.0,24.0,23.9,23.92,64200.0,23.56,23.56,23.4618,23.4815,64200.0
2012-10-11 11:55:00,23.93,23.96,23.92,23.92,16200.0,23.4913,23.5207,23.4815,23.4815,16200.0
2012-10-11 12:00:00,23.92,23.93,23.89,23.91,14600.0,23.4815,23.4913,23.452,23.4716,14600.0
2012-10-11 12:05:00,23.91,23.92,23.87,23.9,58400.0,23.4716,23.4815,23.4324,23.4618,58400.0
2012-10-11 12:10:00,23.9,23.9,23.85,23.87,37800.0,23.4618,23.4618,23.4127,23.4324,37800.0
2012-10-11 12:15:00,23.87,23.88,23.82,23.84,24100.0,23.4324,23.4422,23.3833,23.4029,24100.0
2012-10-11 12:20:00,23.84,23.93,23.84,23.9,16400.0,23.4029,23.4913,23.4029,23.4618,16400.0
2012-10-11 12:25:00,23.9,23.97,23.85,23.97,28100.0,23.4618,23.5305,23.4127,23.5305,28100.0
2012-10-11 12:30:00,23.97,24.0,23.97,24.0,9700.0,23.5305,23.56,23.5305,23.56,9700.0
2012-10-11 12:35:00,24.0,24.03,24.0,24.03,3500.0,23.56,23.5894,23.56,23.5894,3500.0
2012-10-11 12:40:00,24.03,24.04,24.02,24.02,5400.0,23.5894,23.5993,23.5796,23.5796,5400.0
2012-10-11 12:45:00,24.02,24.05,24.0,24.05,9500.0,23.5796,23.6091,23.56,23.6091,9500.0
2012-10-11 12:50:00,24.05,24.08,24.04,24.07,9200.0,23.6091,23.6385,23.5993,23.6287,9200.0
2012-10-11 12:55:00,24.07,24.07,24.03,24.03,8600.0,23.6287,23.6287,23.5894,23.5894,8600.0
2012-10-11 13:00:00,24.03,24.04,23.99,24.03,13700.0,23.5894,23.5993,23.5502,23.5894,13700.0
2012-10-11 13:05:00,24.04,24.04,24.03,24.04,14100.0,23.5993,23.5993,23.5894,23.5993,14100.0
2012-10-11 13:10:00,24.03,24.06,24.03,24.05,13000.0,23.5894,23.6189,23.5894,23.6091,13000.0
2012-10-11 13:15:00,24.05,24.08,24.02,24.05,22600.0,23.6091,23.6385,23.5796,23.6091,22600.0
2012-10-11 13:20:00,24.04,24.05,24.01,24.02,18800.0,23.5993,23.6091,23.5698,23.5796,18800.0
2012-10-11 13:25:00,24.01,24.06,24.01,24.05,63600.0,23.5698,23.6189,23.5698,23.6091,63600.0
2012-10-11 13:30:00,24.05,24.06,24.05,24.05,11300.0,23.6091,23.6189,23.6091,23.6091,11300.0
2012-10-11 13:35:00,24.07,24.07,24.04,24.05,18700.0,23.6287,23.6287,23.5993,23.6091,18700.0
2012-10-11 13:40:00,24.05,24.05,24.0,24.0,12300.0,23.6091,23.6091,23.56,23.56,12300.0
2012-10-11 13:45:00,23.99,24.02,23.99,24.01,8500.0,23.5502,23.5796,23.5502,23.5698,8500.0
2012-10-11 13:50:00,24.0,24.01,23.98,23.99,6500.0,23.56,23.5698,23.5404,23.5502,6500.0
2012-10-11 13:55:00,23.98,24.0,23.98,23.99,6100.0,23.5404,23.56,23.5404,23.5502,6100.0
2012-10-11 14:00:00,23.99,24.0,23.98,23.98,7400.0,23.5502,23.56,23.5404,23.5404,7400.0
2012-10-11 14:05:00,23.99,24.01,23.98,23.98,12400.0,23.5502,23.5698,23.5404,23.5404,12400.0
2012-10-11 14:10:00,23.99,24.05,23.99,24.02,19800.0,23.5502,23.6091,23.5502,23.5796,19800.0
2012-10-11 14:15:00,24.02,24.02,23.99,24.0,13100.0,23.5796,23.5796,23.5502,23.56,13100.0
2012-10-11 14:20:00,23.99,24.0,23.97,23.98,12200.0,23.5502,23.56,23.5305,23.5404,12200.0
2012-10-11 14:25:00,23.98,24.01,23.98,24.0,6900.0,23.5404,23.5698,23.5404,23.56,6900.0
2012-10-11 14:30:00,24.0,24.0,24.0,24.0,4900.0,23.56,23.56,23.56,23.56,4900.0
2012-10-11 14:35:00,24.0,24.0,24.0,24.0,5900.0,23.56,23.56,23.56,23.56,5900.0
2012-10-11 14:40:00,24.0,24.0,23.98,23.98,14200.0,23.56,23.56,23.5404,23.5404,14200.0
2012-10-11 14:45:00,23.99,24.0,23.98,23.98,11900.0,23.5502,23.56,23.5404,23.5404,11900.0
2012-10-11 14:50:00,23.99,24.0,23.98,23.99,17000.0,23.5502,23.56,23.5404,23.5502,17000.0
2012-10-11 14:55:00,23.99,24.0,23.98,24.0,10700.0,23.5502,23.56,23.5404,23.56,10700.0
2012-10-11 15:00:00,23.99,24.0,23.99,24.0,12300.0,23.5502,23.56,23.5502,23.56,12300.0
2012-10-11 15:05:00,24.0,24.01,23.99,24.0,16600.0,23.56,23.5698,23.5502,23.56,16600.0
2012-10-11 15:10:00,24.0,24.05,24.0,24.05,48700.0,23.56,23.6091,23.56,23.6091,48700.0
2012-10-11 15:15:00,24.05,24.06,24.04,24.04,20400.0,23.6091,23.6189,23.5993,23.5993,20400.0
2012-10-11 15:20:00,24.04,24.06,24.04,24.05,18100.0,23.5993,23.6189,23.5993,23.6091,18100.0
2012-10-11 15:25:00,24.06,24.11,24.05,24.11,19600.0,23.6189,23.668,23.6091,23.668,19600.0
2012-10-11 15:30:00,24.1,24.12,24.1,24.11,18200.0,23.6582,23.6778,23.6582,23.668,18200.0
2012-10-11 15:35:00,24.11,24.11,24.1,24.11,11300.0,23.668,23.668,23.6582,23.668,11300.0
2012-10-11 15:40:00,24.11,24.14,24.11,24.13,66600.0,23.668,23.6974,23.668,23.6876,66600.0
2012-10-11 15:45:00,24.13,24.14,24.11,24.12,88500.0,23.6876,23.6974,23.668,23.6778,88500.0
2012-10-11 15:50:00,24.12,24.12,24.1,24.11,91700.0,23.6778,23.6778,23.6582,23.668,91700.0
2012-10-11 15:55:00,24.1,24.11,24.07,24.08,169500.0,23.6582,23.668,23.6287,23.6385,169500.0
2012-10-12 09:30:00,24.15,24.18,24.08,24.13,21400.0,23.7072,23.7367,23.6385,23.6876,21400.0
2012-10-12 09:35:00,24.13,24.18,24.1,24.17,26000.0,23.6876,23.7367,23.6582,23.7269,26000.0
2012-10-12 09:40:00,24.15,24.18,24.13,24.15,18900.0,23.7072,23.7367,23.6876,23.7072,18900.0
2012-10-12 09:45:00,24.14,24.15,24.11,24.14,22200.0,23.6974,23.7072,23.668,23.6974,22200.0
2012-10-12 09:50:00,24.12,24.16,24.12,24.15,19400.0,23.6778,23.7171,23.6778,23.7072,19400.0
2012-10-12 09:55:00,24.15,24.2,24.14,24.17,14800.0,23.7072,23.7563,23.6974,23.7269,14800.0
2012-10-12 10:00:00,24.18,24.24,24.15,24.23,307500.0,23.7367,23.7956,23.7072,23.7858,307500.0
2012-10-12 10:05:00,24.24,24.37,24.24,24.33,38200.0,23.7956,23.9232,23.7956,23.8839,38200.0
2012-10-12 10:10:00,24.32,24.35,24.3,24.35,71900.0,23.8741,23.9036,23.8545,23.9036,71900.0
2012-10-12 10:15:00,24.35,24.43,24.35,24.43,46300.0,23.9036,23.9821,23.9036,23.9821,46300.0
2012-10-12 10:20:00,24.42,24.49,24.42,24.44,58900.0,23.9723,24.041,23.9723,23.9919,58900.0
2012-10-12 10:25:00,24.45,24.45,24.33,24.42,54700.0,24.0017,24.0017,23.8839,23.9723,54700.0
2012-10-12 10:30:00,24.43,24.49,24.41,24.48,25100.0,23.9821,24.041,23.9625,24.0312,25100.0
2012-10-12 10:35:00,24.47,24.5,24.46,24.46,26900.0,24.0214,24.0508,24.0116,24.0116,26900.0
2012-10-12 10:40:00,24.46,24.47,24.43,24.44,59400.0,24.0116,24.0214,23.9821,23.9919,59400.0
2012-10-12 10:45:00,24.44,24.44,24.38,24.41,27800.0,23.9919,23.9919,23.933,23.9625,27800.0
2012-10-12 10:50:00,24.41,24.41,24.39,24.4,29200.0,23.9625,23.9625,23.9428,23.9527,29200.0
2012-10-12 10:55:00,24.4,24.41,24.34,24.35,33300.0,23.9527,23.9625,23.8938,23.9036,33300.0
2012-10-12 11:00:00,24.35,24.36,24.32,24.35,26000.0,23.9036,23.9134,23.8741,23.9036,26000.0
2012-10-12 11:05:00,24.34,24.35,24.33,24.34,19600.0,23.8938,23.9036,23.8839,23.8938,19600.0
2012-10-12 11:10:00,24.35,24.35,24.25,24.27,43600.0,23.9036,23.9036,23.8054,23.825,43600.0
2012-10-12 11:15:00,24.27,24.29,24.24,24.28,22200.0,23.825,23.8447,23.7956,23.8349,22200.0
2012-10-12 11:20:00,24.29,24.32,24.28,24.32,12900.0,23.8447,23.8741,23.8349,23.8741,12900.0
2012-10-12 11:25:00,24.31,24.35,24.31,24.34,15600.0,23.8643,23.9036,23.8643,23.8938,15600.0
2012-10-12 11:30:00,24.34,24.35,24.32,24.35,59900.0,23.8938,23.9036,23.8741,23.9036,59900.0
2012-10-12 11:35:00,24.35,24.35,24.34,24.35,13300.0,23.9036,23.9036,23.8938,23.9036,13300.0
2012-10-12 11:40:00,24.35,24.35,24.32,24.35,38200.0,23.9036,23.9036,23.8741,23.9036,38200.0
2012-10-12 11:45:00,24.35,24.35,24.34,24.35,14300.0,23.9036,23.9036,23.8938,23.9036,14300.0
2012-10-12 11:50:00,24.35,24.35,24.34,24.35,18000.0,23.9036,23.9036,23.8938,23.9036,18000.0
2012-10-12 11:55:00,24.35,24.35,24.34,24.35,8700.0,23.9036,23.9036,23.8938,23.9036,8700.0
2012-10-12 12:00:00,24.35,24.35,24.34,24.34,49300.0,23.9036,23.9036,23.8938,23.8938,49300.0
2012-10-12 12:05:00,24.34,24.37,24.34,24.36,19500.0,23.8938,23.9232,23.8938,23.9134,19500.0
2012-10-12 12:10:00,24.36,24.36,24.34,24.35,24300.0,23.9134,23.9134,23.8938,23.9036,24300.0
2012-10-12 12:15:00,24.35,24.36,24.34,24.35,16200.0,23.9036,23.9134,23.8938,23.9036,16200.0
2012-10-12 12:20:00,24.35,24.35,24.34,24.35,10700.0,23.9036,23.9036,23.8938,23.9036,10700.0
2012-10-12 12:25:00,24.35,24.36,24.34,24.35,26900.0,23.9036,23.9134,23.8938,23.9036,26900.0
2012-10-12 12:30:00,24.35,24.35,24.33,24.35,13100.0,23.9036,23.9036,23.8839,23.9036,13100.0
2012-10-12 12:35:00,24.35,24.35,24.34,24.35,10900.0,23.9036,23.9036,23.8938,23.9036,10900.0
2012-10-12 12:40:00,24.35,24.35,24.34,24.35,15800.0,23.9036,23.9036,23.8938,23.9036,15800.0
2012-10-12 12:45:00,24.34,24.35,24.34,24.34,10900.0,23.8938,23.9036,23.8938,23.8938,10900.0
2012-10-12 12:50:00,24.34,24.35,24.34,24.35,10700.0,23.8938,23.9036,23.8938,23.9036,10700.0
2012-10-12 12:55:00,24.35,24.37,24.34,24.34,39200.0,23.9036,23.9232,23.8938,23.8938,39200.0
2012-10-12 13:00:00,24.34,24.34,24.33,24.34,3900.0,23.8938,23.8938,23.8839,23.8938,3900.0
2012-10-12 13:05:00,24.34,24.4,24.34,24.4,18900.0,23.8938,23.9527,23.8938,23.9527,18900.0
2012-10-12 13:10:00,24.4,24.4,24.38,24.38,18900.0,23.9527,23.9527,23.933,23.933,18900.0
2012-10-12 13:15:00,24.38,24.39,24.36,24.36,28300.0,23.933,23.9428,23.9134,23.9134,28300.0
2012-10-12 13:20:00,24.37,24.37,24.32,24.33,17300.0,23.9232,23.9232,23.8741,23.8839,17300.0
2012-10-12 13:25:00,24.33,24.34,24.32,24.33,10900.0,23.8839,23.8938,23.8741,23.8839,10900.0
2012-10-12 13:30:00,24.33,24.33,24.32,24.33,13200.0,23.8839,23.8839,23.8741,23.8839,13200.0
2012-10-12 13:35:00,24.33,24.34,24.32,24.34,17200.0,23.8839,23.8938,23.8741,23.8938,17200.0
2012-10-12 13:40:00,24.34,24.35,24.33,24.35,79300.0,23.8938,23.9036,23.8839,23.9036,79300.0
2012-10-12 13:45:00,24.35,24.35,24.34,24.34,3200.0,23.9036,23.9036,23.8938,23.8938,3200.0
2012-10-12 13:50:00,24.35,24.37,24.35,24.35,41900.0,23.9036,23.9232,23.9036,23.9036,41900.0
2012-10-12 13:55:00,24.36,24.36,24.35,24.35,25800.0,23.9134,23.9134,23.9036,23.9036,25800.0
2012-10-12 14:00:00,24.35,24.35,24.34,24.34,32800.0,23.9036,23.9036,23.8938,23.8938,32800.0
2012-10-12 14:05:00,24.33,24.34,24.32,24.33,22400.0,23.8839,23.8938,23.8741,23.8839,22400.0
2012-10-12 14:10:00,24.33,24.33,24.32,24.33,18800.0,23.8839,23.8839,23.8741,23.8839,18800.0
2012-10-12 14:15:00,24.33,24.33,24.32,24.33,11000.0,23.8839,23.8839,23.8741,23.8839,11000.0
2012-10-12 14:20:00,24.33,24.34,24.32,24.33,25600.0,23.8839,23.8938,23.8741,23.8839,25600.0
2012-10-12 14:25:00,24.33,24.33,24.32,24.33,21400.0,23.8839,23.8839,23.8741,23.8839,21400.0
2012-10-12 14:30:00,24.33,24.33,24.3,24.31,50700.0,23.8839,23.8839,23.8545,23.8643,50700.0
2012-10-12 14:35:00,24.31,24.32,24.3,24.31,27100.0,23.8643,23.8741,23.8545,23.8643,27100.0
2012-10-12 14:40:00,24.31,24.31,24.27,24.3,20200.0,23.8643,23.8643,23.825,23.8545,20200.0
2012-10-12 14:45:00,24.3,24.3,24.27,24.29,41800.0,23.8545,23.8545,23.825,23.8447,41800.0
2012-10-12 14:50:00,24.29,24.34,24.28,24.34,20800.0,23.8447,23.8938,23.8349,23.8938,20800.0
2012-10-12 14:55:00,24.33,24.34,24.29,24.3,30200.0,23.8839,23.8938,23.8447,23.8545,30200.0
2012-10-12 15:00:00,24.3,24.3,24.27,24.3,31800.0,23.8545,23.8545,23.825,23.8545,31800.0
2012-10-12 15:05:00,24.3,24.3,24.29,24.3,45300.0,23.8545,23.8545,23.8447,23.8545,45300.0
2012-10-12 15:10:00,24.3,24.32,24.3,24.32,39000.0,23.8545,23.8741,23.8545,23.8741,39000.0
2012-10-12 15:15:00,24.32,24.32,24.31,24.32,27400.0,23.8741,23.8741,23.8643,23.8741,27400.0
2012-10-12 15:20:00,24.32,24.33,24.29,24.3,45700.0,23.8741,23.8839,23.8447,23.8545,45700.0
2012-10-12 15:25:00,24.3,24.31,24.29,24.3,48500.0,23.8545,23.8643,23.8447,23.8545,48500.0
2012-10-12 15:30:00,24.31,24.31,24.3,24.31,31300.0,23.8643,23.8643,23.8545,23.8643,31300.0
2012-10-12 15:35:00,24.31,24.31,24.3,24.31,32900.0,23.8643,23.8643,23.8545,23.8643,32900.0
2012-10-12 15:40:00,24.3,24.33,24.3,24.32,30900.0,23.8545,23.8839,23.8545,23.8741,30900.0
2012-10-12 15:45:00,24.32,24.35,24.31,24.32,88600.0,23.8741,23.9036,23.8643,23.8741,88600.0
2012-10-12 15:50:00,24.32,24.34,24.31,24.34,46500.0,23.8741,23.8938,23.8643,23.8938,46500.0
2012-10-12 15:55:00,24.34,24.35,24.3,24.31,172400.0,23.8938,23.9036,23.8545,23.8643,172400.0
2012-10-15 09:30:00,24.3,24.43,24.3,24.38,10200.0,23.8545,23.9821,23.8545,23.933,10200.0
2012-10-15 09:35:00,24.41,24.41,24.37,24.39,8900.0,23.9625,23.9625,23.9232,23.9428,8900.0
2012-10-15 09:40:00,24.37,24.4,24.35,24.37,10600.0,23.9232,23.9527,23.9036,23.9232,10600.0
2012-10-15 09:45:00,24.36,24.38,24.29,24.32,19300.0,23.9134,23.933,23.8447,23.8741,19300.0
2012-10-15 09:50:00,24.32,24.35,24.27,24.28,16800.0,23.8741,23.9036,23.825,23.8349,16800.0
2012-10-15 09:55:00,24.27,24.28,24.23,24.24,8800.0,23.825,23.8349,23.7858,23.7956,8800.0
2012-10-15 10:00:00,24.23,24.26,24.19,24.26,20000.0,23.7858,23.8152,23.7465,23.8152,20000.0
2012-10-15 10:05:00,24.26,24.26,24.18,24.2,11000.0,23.8152,23.8152,23.7367,23.7563,11000.0
2012-10-15 10:10:00,24.19,24.2,24.12,24.14,16000.0,23.7465,23.7563,23.6778,23.6974,16000.0
2012-10-15 10:15:00,24.13,24.19,24.13,24.19,8300.0,23.6876,23.7465,23.6876,23.7465,8300.0
2012-10-15 10:20:00,24.19,24.21,24.17,24.2,12800.0,23.7465,23.7661,23.7269,23.7563,12800.0
2012-10-15 10:25:00,24.2,24.2,24.18,24.19,6500.0,23.7563,23.7563,23.7367,23.7465,6500.0
2012-10-15 10:30:00,24.19,24.22,24.18,24.21,9400.0,23.7465,23.776,23.7367,23.7661,9400.0
2012-10-15 10:35:00,24.2,24.21,24.18,24.2,8600.0,23.7563,23.7661,23.7367,23.7563,8600.0
2012-10-15 10:40:00,24.19,24.2,24.19,24.19,7500.0,23.7465,23.7563,23.7465,23.7465,7500.0
2012-10-15 10:45:00,24.19,24.22,24.19,24.2,16400.0,23.7465,23.776,23.7465,23.7563,16400.0
2012-10-15 10:50:00,24.2,24.2,24.18,24.2,3300.0,23.7563,23.7563,23.7367,23.7563,3300.0
2012-10-15 10:55:00,24.2,24.2,24.19,24.2,4900.0,23.7563,23.7563,23.7465,23.7563,4900.0
2012-10-15 11:00:00,24.2,24.21,24.18,24.18,24900.0,23.7563,23.7661,23.7367,23.7367,24900.0
2012-10-15 11:05:00,24.19,24.22,24.17,24.18,56700.0,23.7465,23.776,23.7269,23.7367,56700.0
2012-10-15 11:10:00,24.17,24.19,24.15,24.16,10000.0,23.7269,23.7465,23.7072,23.7171,10000.0
2012-10-15 11:15:00,24.17,24.22,24.16,24.2,30300.0,23.7269,23.776,23.7171,23.7563,30300.0
2012-10-15 11:20:00,24.2,24.21,24.19,24.21,14900.0,23.7563,23.7661,23.7465,23.7661,14900.0
2012-10-15 11:25:00,24.21,24.22,24.2,24.22,10800.0,23.7661,23.776,23.7563,23.776,10800.0
2012-10-15 11:30:00,24.21,24.23,24.21,24.23,10600.0,23.7661,23.7858,23.7661,23.7858,10600.0
2012-10-15 11:35:00,24.24,24.25,24.23,24.25,13800.0,23.7956,23.8054,23.7858,23.8054,13800.0
2012-10-15 11:40:00,24.25,24.29,24.25,24.27,14500.0,23.8054,23.8447,23.8054,23.825,14500.0
2012-10-15 11:45:00,24.27,24.27,24.26,24.27,4700.0,23.825,23.825,23.8152,23.825,4700.0
2012-10-15 11:50:00,24.27,24.28,24.25,24.26,16400.0,23.825,23.8349,23.8054,23.8152,16400.0
2012-10-15 11:55:00,24.26,24.26,24.25,24.26,4600.0,23.8152,23.8152,23.8054,23.8152,4600.0
2012-10-15 12:00:00,24.25,24.27,24.23,24.27,8900.0,23.8054,23.825,23.7858,23.825,8900.0
2012-10-15 12:05:00,24.26,24.27,24.25,24.25,18300.0,23.8152,23.825,23.8054,23.8054,18300.0
2012-10-15 12:10:00,24.24,24.25,24.2,24.2,18300.0,23.7956,23.8054,23.7563,23.7563,18300.0
2012-10-15 12:15:00,24.2,24.21,24.2,24.21,18400.0,23.7563,23.7661,23.7563,23.7661,18400.0
2012-10-15 12:20:00,24.2,24.25,24.2,24.25,16400.0,23.7563,23.8054,23.7563,23.8054,16400.0
2012-10-15 12:25:00,24.25,24.3,24.24,24.29,72300.0,23.8054,23.8545,23.7956,23.8447,72300.0
2012-10-15 12:30:00,24.29,24.29,24.27,24.28,13000.0,23.8447,23.8447,23.825,23.8349,13000.0
2012-10-15 12:35:00,24.28,24.28,24.25,24.25,25100.0,23.8349,23.8349,23.8054,23.8054,25100.0
2012-10-15 12:40:00,24.26,24.26,24.24,24.25,14100.0,23.8152,23.8152,23.7956,23.8054,14100.0
2012-10-15 12:45:00,24.25,24.25,24.23,24.23,12100.0,23.8054,23.8054,23.7858,23.7858,12100.0
2012-10-15 12:50:00,24.23,24.23,24.22,24.22,4700.0,23.7858,23.7858,23.776,23.776,4700.0
2012-10-15 12:55:00,24.22,24.23,24.22,24.23,8100.0,23.776,23.7858,23.776,23.7858,8100.0
2012-10-15 13:00:00,24.22,24.23,24.22,24.23,17100.0,23.776,23.7858,23.776,23.7858,17100.0
2012-10-15 13:05:00,24.23,24.23,24.17,24.21,72000.0,23.7858,23.7858,23.7269,23.7661,72000.0
2012-10-15 13:10:00,24.21,24.24,24.2,24.22,22600.0,23.7661,23.7956,23.7563,23.776,22600.0
2012-10-15 13:15:00,24.22,24.23,24.21,24.22,27900.0,23.776,23.7858,23.7661,23.776,27900.0
2012-10-15 13:20:00,24.23,24.23,24.22,24.22,16400.0,23.7858,23.7858,23.776,23.776,16400.0
2012-10-15 13:25:00,24.22,24.23,24.22,24.22,10300.0,23.776,23.7858,23.776,23.776,10300.0
2012-10-15 13:30:00,24.22,24.23,24.22,24.22,24900.0,23.776,23.7858,23.776,23.776,24900.0
2012-10-15 13:35:00,24.22,24.23,24.21,24.21,15100.0,23.776,23.7858,23.7661,23.7661,15100.0
2012-10-15 13:40:00,24.21,24.22,24.2,24.2,17100.0,23.7661,23.776,23.7563,23.7563,17100.0
2012-10-15 13:45:00,24.19,24.2,24.19,24.2,7900.0,23.7465,23.7563,23.7465,23.7563,7900.0
2012-10-15 13:50:00,24.2,24.2,24.2,24.2,3400.0,23.7563,23.7563,23.7563,23.7563,3400.0
2012-10-15 13:55:00,24.2,24.2,24.19,24.2,25400.0,23.7563,23.7563,23.7465,23.7563,25400.0
2012-10-15 14:00:00,24.2,24.21,24.2,24.21,7300.0,23.7563,23.7661,23.7563,23.7661,7300.0
2012-10-15 14:05:00,24.2,24.21,24.19,24.2,13900.0,23.7563,23.7661,23.7465,23.7563,13900.0
2012-10-15 14:10:00,24.2,24.21,24.17,24.19,29000.0,23.7563,23.7661,23.7269,23.7465,29000.0
2012-10-15 14:15:00,24.19,24.19,24.18,24.19,11300.0,23.7465,23.7465,23.7367,23.7465,11300.0
2012-10-15 14:20:00,24.19,24.2,24.18,24.19,22200.0,23.7465,23.7563,23.7367,23.7465,22200.0
2012-10-15 14:25:00,24.19,24.19,24.16,24.16,20100.0,23.7465,23.7465,23.7171,23.7171,20100.0
2012-10-15 14:30:00,24.16,24.16,24.14,24.14,15600.0,23.7171,23.7171,23.6974,23.6974,15600.0
2012-10-15 14:35:00,24.13,24.15,24.13,24.13,35200.0,23.6876,23.7072,23.6876,23.6876,35200.0
2012-10-15 14:40:00,24.13,24.14,24.12,24.13,15200.0,23.6876,23.6974,23.6778,23.6876,15200.0
2012-10-15 14:45:00,24.13,24.14,24.12,24.14,16400.0,23.6876,23.6974,23.6778,23.6974,16400.0
2012-10-15 14:50:00,24.14,24.15,24.13,24.14,19800.0,23.6974,23.7072,23.6876,23.6974,19800.0
2012-10-15 14:55:00,24.14,24.14,24.13,24.14,11700.0,23.6974,23.6974,23.6876,23.6974,11700.0
2012-10-15 15:00:00,24.14,24.14,24.13,24.14,15100.0,23.6974,23.6974,23.6876,23.6974,15100.0
2012-10-15 15:05:00,24.14,24.15,24.13,24.14,14300.0,23.6974,23.7072,23.6876,23.6974,14300.0
2012-10-15 15:10:00,24.14,24.14,24.12,24.13,50000.0,23.6974,23.6974,23.6778,23.6876,50000.0
2012-10-15 15:15:00,24.13,24.15,24.13,24.13,45300.0,23.6876,23.7072,23.6876,23.6876,45300.0
2012-10-15 15:20:00,24.13,24.14,24.12,24.13,30900.0,23.6876,23.6974,23.6778,23.6876,30900.0
2012-10-15 15:25:00,24.13,24.13,24.11,24.12,33200.0,23.6876,23.6876,23.668,23.6778,33200.0
2012-10-15 15:30:00,24.12,24.13,24.07,24.08,69200.0,23.6778,23.6876,23.6287,23.6385,69200.0
2012-10-15 15:35:00,24.08,24.09,24.04,24.04,61200.0,23.6385,23.6483,23.5993,23.5993,61200.0
2012-10-15 15:40:00,24.05,24.07,24.04,24.05,74700.0,23.6091,23.6287,23.5993,23.6091,74700.0
2012-10-15 15:45:00,24.06,24.07,24.04,24.05,98500.0,23.6189,23.6287,23.5993,23.6091,98500.0
2012-10-15 15:50:00,24.05,24.09,24.05,24.09,87500.0,23.6091,23.6483,23.6091,23.6483,87500.0
2012-10-15 15:55:00,24.07,24.1,24.03,24.1,149500.0,23.6287,23.6582,23.5894,23.6582,149500.0
2012-10-16 09:30:00,24.27,24.43,24.24,24.43,30900.0,23.825,23.9821,23.7956,23.9821,30900.0
2012-10-16 09:35:00,24.4,24.52,24.4,24.46,31600.0,23.9527,24.0705,23.9527,24.0116,31600.0
2012-10-16 09:40:00,24.46,24.5,24.45,24.49,30400.0,24.0116,24.0508,24.0017,24.041,30400.0
2012-10-16 09:45:00,24.5,24.5,24.44,24.45,16100.0,24.0508,24.0508,23.9919,24.0017,16100.0
2012-10-16 09:50:00,24.45,24.48,24.45,24.46,12800.0,24.0017,24.0312,24.0017,24.0116,12800.0
2012-10-16 09:55:00,24.46,24.48,24.45,24.47,9400.0,24.0116,24.0312,24.0017,24.0214,9400.0
2012-10-16 10:00:00,24.48,24.49,24.45,24.48,43700.0,24.0312,24.041,24.0017,24.0312,43700.0
2012-10-16 10:05:00,24.48,24.49,24.48,24.48,15100.0,24.0312,24.041,24.0312,24.0312,15100.0
2012-10-16 10:10:00,24.48,24.5,24.46,24.5,28600.0,24.0312,24.0508,24.0116,24.0508,28600.0
2012-10-16 10:15:00,24.5,24.54,24.48,24.5,36900.0,24.0508,24.0901,24.0312,24.0508,36900.0
2012-10-16 10:20:00,24.5,24.5,24.45,24.48,30600.0,24.0508,24.0508,24.0017,24.0312,30600.0
2012-10-16 10:25:00,24.48,24.49,24.44,24.47,25700.0,24.0312,24.041,23.9919,24.0214,25700.0
2012-10-16 10:30:00,24.47,24.5,24.47,24.5,5700.0,24.0214,24.0508,24.0214,24.0508,5700.0
2012-10-16 10:35:00,24.5,24.51,24.49,24.5,67700.0,24.0508,24.0606,24.041,24.0508,67700.0
2012-10-16 10:40:00,24.5,24.5,24.48,24.48,84700.0,24.0508,24.0508,24.0312,24.0312,84700.0
2012-10-16 10:45:00,24.47,24.48,24.43,24.43,14500.0,24.0214,24.0312,23.9821,23.9821,14500.0
2012-10-16 10:50:00,24.44,24.45,24.4,24.45,28400.0,23.9919,24.0017,23.9527,24.0017,28400.0
2012-10-16 10:55:00,24.45,24.46,24.44,24.45,24100.0,24.0017,24.0116,23.9919,24.0017,24100.0
2012-10-16 11:00:00,24.45,24.45,24.4,24.42,23500.0,24.0017,24.0017,23.9527,23.9723,23500.0
2012-10-16 11:05:00,24.41,24.45,24.4,24.45,15600.0,23.9625,24.0017,23.9527,24.0017,15600.0
2012-10-16 11:10:00,24.45,24.45,24.42,24.45,38400.0,24.0017,24.0017,23.9723,24.0017,38400.0
2012-10-16 11:15:00,24.45,24.45,24.44,24.45,6300.0,24.0017,24.0017,23.9919,24.0017,6300.0
2012-10-16 11:20:00,24.45,24.46,24.44,24.45,15000.0,24.0017,24.0116,23.9919,24.0017,15000.0
2012-10-16 11:25:00,24.45,24.46,24.44,24.45,24600.0,24.0017,24.0116,23.9919,24.0017,24600.0
2012-10-16 11:30:00,24.45,24.46,24.44,24.45,10200.0,24.0017,24.0116,23.9919,24.0017,10200.0
2012-10-16 11:35:00,24.45,24.45,24.44,24.44,6900.0,24.0017,24.0017,23.9919,23.9919,6900.0
2012-10-16 11:40:00,24.45,24.45,24.44,24.45,6800.0,24.0017,24.0017,23.9919,24.0017,6800.0
2012-10-16 11:45:00,24.44,24.46,24.44,24.45,20200.0,23.9919,24.0116,23.9919,24.0017,20200.0
2012-10-16 11:50:00,24.45,24.46,24.44,24.45,13300.0,24.0017,24.0116,23.9919,24.0017,13300.0
2012-10-16 11:55:00,24.45,24.46,24.44,24.45,8900.0,24.0017,24.0116,23.9919,24.0017,8900.0
2012-10-16 12:00:00,24.45,24.46,24.44,24.46,15300.0,24.0017,24.0116,23.9919,24.0116,15300.0
2012-10-16 12:05:00,24.46,24.48,24.46,24.48,11500.0,24.0116,24.0312,24.0116,24.0312,11500.0
2012-10-16 12:10:00,24.48,24.5,24.46,24.48,18200.0,24.0312,24.0508,24.0116,24.0312,18200.0
2012-10-16 12:15:00,24.47,24.47,24.44,24.45,14000.0,24.0214,24.0214,23.9919,24.0017,14000.0
2012-10-16 12:20:00,24.46,24.46,24.43,24.43,8500.0,24.0116,24.0116,23.9821,23.9821,8500.0
2012-10-16 12:25:00,24.44,24.45,24.43,24.43,5100.0,23.9919,24.0017,23.9821,23.9821,5100.0
2012-10-16 12:30:00,24.44,24.45,24.44,24.44,6400.0,23.9919,24.0017,23.9919,23.9919,6400.0
2012-10-16 12:35:00,24.44,24.44,24.42,24.43,6900.0,23.9919,23.9919,23.9723,23.9821,6900.0
2012-10-16 12:40:00,24.44,24.44,24.44,24.44,2400.0,23.9919,23.9919,23.9919,23.9919,2400.0
2012-10-16 12:45:00,24.44,24.45,24.44,24.44,3000.0,23.9919,24.0017,23.9919,23.9919,3000.0
2012-10-16 12:50:00,24.44,24.45,24.44,24.45,400.0,23.9919,24.0017,23.9919,24.0017,400.0
2012-10-16 12:55:00,24.45,24.45,24.44,24.44,900.0,24.0017,24.0017,23.9919,23.9919,900.0
2012-10-16 13:00:00,24.44,24.45,24.43,24.44,35800.0,23.9919,24.0017,23.9821,23.9919,35800.0
2012-10-16 13:05:00,24.43,24.45,24.43,24.45,6700.0,23.9821,24.0017,23.9821,24.0017,6700.0
2012-10-16 13:10:00,24.45,24.45,24.44,24.44,500.0,24.0017,24.0017,23.9919,23.9919,500.0
2012-10-16 13:15:00,24.45,24.46,24.44,24.46,9800.0,24.0017,24.0116,23.9919,24.0116,9800.0
2012-10-16 13:20:00,24.46,24.46,24.44,24.44,20300.0,24.0116,24.0116,23.9919,23.9919,20300.0
2012-10-16 13:25:00,24.45,24.45,24.44,24.45,4500.0,24.0017,24.0017,23.9919,24.0017,4500.0
2012-10-16 13:30:00,24.45,24.45,24.44,24.44,2800.0,24.0017,24.0017,23.9919,23.9919,2800.0
2012-10-16 13:35:00,24.45,24.46,24.44,24.46,23500.0,24.0017,24.0116,23.9919,24.0116,23500.0
2012-10-16 13:40:00,24.46,24.46,24.44,24.44,15000.0,24.0116,24.0116,23.9919,23.9919,15000.0
2012-10-16 13:45:00,24.43,24.43,24.41,24.42,14800.0,23.9821,23.9821,23.9625,23.9723,14800.0
2012-10-16 13:50:00,24.43,24.44,24.42,24.42,22500.0,23.9821,23.9919,23.9723,23.9723,22500.0
2012-10-16 13:55:00,24.42,24.42,24.41,24.41,3300.0,23.9723,23.9723,23.9625,23.9625,3300.0
2012-10-16 14:00:00,24.42,24.42,24.41,24.41,1300.0,23.9723,23.9723,23.9625,23.9625,1300.0
2012-10-16 14:05:00,24.42,24.42,24.41,24.42,5200.0,23.9723,23.9723,23.9625,23.9723,5200.0
2012-10-16 14:10:00,24.42,24.42,24.39,24.4,13700.0,23.9723,23.9723,23.9428,23.9527,13700.0
2012-10-16 14:15:00,24.4,24.41,24.3,24.35,75500.0,23.9527,23.9625,23.8545,23.9036,75500.0
2012-10-16 14:20:00,24.35,24.43,24.35,24.43,12800.0,23.9036,23.9821,23.9036,23.9821,12800.0
2012-10-16 14:25:00,24.43,24.45,24.42,24.45,18800.0,23.9821,24.0017,23.9723,24.0017,18800.0
2012-10-16 14:30:00,24.45,24.48,24.44,24.48,21500.0,24.0017,24.0312,23.9919,24.0312,21500.0
2012-10-16 14:35:00,24.48,24.51,24.48,24.5,22100.0,24.0312,24.0606,24.0312,24.0508,22100.0
2012-10-16 14:40:00,24.51,24.51,24.48,24.48,17300.0,24.0606,24.0606,24.0312,24.0312,17300.0
2012-10-16 14:45:00,24.48,24.48,24.44,24.44,14600.0,24.0312,24.0312,23.9919,23.9919,14600.0
2012-10-16 14:50:00,24.45,24.46,24.43,24.43,17400.0,24.0017,24.0116,23.9821,23.9821,17400.0
2012-10-16 14:55:00,24.43,24.44,24.42,24.44,18700.0,23.9821,23.9919,23.9723,23.9919,18700.0
2012-10-16 15:00:00,24.43,24.44,24.43,24.43,23800.0,23.9821,23.9919,23.9821,23.9821,23800.0
2012-10-16 15:05:00,24.43,24.43,24.41,24.41,17800.0,23.9821,23.9821,23.9625,23.9625,17800.0
2012-10-16 15:10:00,24.41,24.43,24.41,24.42,26700.0,23.9625,23.9821,23.9625,23.9723,26700.0
2012-10-16 15:15:00,24.42,24.44,24.42,24.44,25900.0,23.9723,23.9919,23.9723,23.9919,25900.0
2012-10-16 15:20:00,24.44,24.44,24.43,24.44,11200.0,23.9919,23.9919,23.9821,23.9919,11200.0
2012-10-16 15:25:00,24.43,24.46,24.43,24.45,24400.0,23.9821,24.0116,23.9821,24.0017,24400.0
2012-10-16 15:30:00,24.46,24.47,24.44,24.46,35500.0,24.0116,24.0214,23.9919,24.0116,35500.0
2012-10-16 15:35:00,24.46,24.47,24.45,24.46,17300.0,24.0116,24.0214,24.0017,24.0116,17300.0
2012-10-16 15:40:00,24.47,24.49,24.46,24.49,40000.0,24.0214,24.041,24.0116,24.041,40000.0
2012-10-16 15:45:00,24.49,24.49,24.47,24.47,53700.0,24.041,24.041,24.0214,24.0214,53700.0
2012-10-16 15:50:00,24.47,24.47,24.46,24.46,64500.0,24.0214,24.0214,24.0116,24.0116,64500.0
2012-10-16 15:55:00,24.46,24.5,24.46,24.49,129100.0,24.0116,24.0508,24.0116,24.041,129100.0
2012-10-17 09:30:00,24.57,24.62,24.53,24.53,11700.0,24.1195,24.1686,24.0803,24.0803,11700.0
2012-10-17 09:35:00,24.5,24.5,24.43,24.46,2600.0,24.0508,24.0508,23.9821,24.0116,2600.0
2012-10-17 09:40:00,24.48,24.52,24.45,24.5,37500.0,24.0312,24.0705,24.0017,24.0508,37500.0
2012-10-17 09:45:00,24.5,24.53,24.45,24.5,13500.0,24.0508,24.0803,24.0017,24.0508,13500.0
2012-10-17 09:50:00,24.51,24.52,24.45,24.46,14300.0,24.0606,24.0705,24.0017,24.0116,14300.0
2012-10-17 09:55:00,24.45,24.45,24.39,24.39,31000.0,24.0017,24.0017,23.9428,23.9428,31000.0
2012-10-17 10:00:00,24.38,24.4,24.34,24.36,28400.0,23.933,23.9527,23.8938,23.9134,28400.0
2012-10-17 10:05:00,24.37,24.38,24.34,24.38,17600.0,23.9232,23.933,23.8938,23.933,17600.0
2012-10-17 10:10:00,24.39,24.42,24.34,24.42,16400.0,23.9428,23.9723,23.8938,23.9723,16400.0
2012-10-17 10:15:00,24.42,24.44,24.38,24.39,198800.0,23.9723,23.9919,23.933,23.9428,198800.0
2012-10-17 10:20:00,24.39,24.41,24.39,24.39,11900.0,23.9428,23.9625,23.9428,23.9428,11900.0
2012-10-17 10:25:00,24.41,24.42,24.38,24.42,15000.0,23.9625,23.9723,23.933,23.9723,15000.0
2012-10-17 10:30:00,24.42,24.42,24.36,24.36,35100.0,23.9723,23.9723,23.9134,23.9134,35100.0
2012-10-17 10:35:00,24.37,24.4,24.37,24.4,8700.0,23.9232,23.9527,23.9232,23.9527,8700.0
2012-10-17 10:40:00,24.39,24.4,24.39,24.4,7200.0,23.9428,23.9527,23.9428,23.9527,7200.0
2012-10-17 10:45:00,24.4,24.4,24.38,24.4,19700.0,23.9527,23.9527,23.933,23.9527,19700.0
2012-10-17 10:50:00,24.4,24.41,24.39,24.39,9600.0,23.9527,23.9625,23.9428,23.9428,9600.0
2012-10-17 10:55:00,24.4,24.4,24.39,24.4,4900.0,23.9527,23.9527,23.9428,23.9527,4900.0
2012-10-17 11:00:00,24.4,24.4,24.35,24.35,8200.0,23.9527,23.9527,23.9036,23.9036,8200.0
2012-10-17 11:05:00,24.35,24.35,24.33,24.33,9100.0,23.9036,23.9036,23.8839,23.8839,9100.0
2012-10-17 11:10:00,24.32,24.36,24.31,24.33,10300.0,23.8741,23.9134,23.8643,23.8839,10300.0
2012-10-17 11:15:00,24.33,24.34,24.32,24.33,7200.0,23.8839,23.8938,23.8741,23.8839,7200.0
2012-10-17 11:20:00,24.33,24.33,24.29,24.29,25700.0,23.8839,23.8839,23.8447,23.8447,25700.0
2012-10-17 11:25:00,24.29,24.3,24.28,24.29,29300.0,23.8447,23.8545,23.8349,23.8447,29300.0
2012-10-17 11:30:00,24.3,24.3,24.28,24.29,11500.0,23.8545,23.8545,23.8349,23.8447,11500.0
2012-10-17 11:35:00,24.29,24.3,24.28,24.3,15400.0,23.8447,23.8545,23.8349,23.8545,15400.0
2012-10-17 11:40:00,24.3,24.3,24.28,24.29,10500.0,23.8545,23.8545,23.8349,23.8447,10500.0
2012-10-17 11:45:00,24.28,24.33,24.24,24.31,76800.0,23.8349,23.8839,23.7956,23.8643,76800.0
2012-10-17 11:50:00,24.3,24.34,24.3,24.32,13700.0,23.8545,23.8938,23.8545,23.8741,13700.0
2012-10-17 11:55:00,24.32,24.33,24.28,24.29,15800.0,23.8741,23.8839,23.8349,23.8447,15800.0
2012-10-17 12:00:00,24.29,24.3,24.28,24.3,3500.0,23.8447,23.8545,23.8349,23.8545,3500.0
2012-10-17 12:05:00,24.3,24.31,24.28,24.3,34700.0,23.8545,23.8643,23.8349,23.8545,34700.0
2012-10-17 12:10:00,24.3,24.31,24.29,24.29,7800.0,23.8545,23.8643,23.8447,23.8447,7800.0
2012-10-17 12:15:00,24.29,24.3,24.28,24.28,7300.0,23.8447,23.8545,23.8349,23.8349,7300.0
2012-10-17 12:20:00,24.28,24.3,24.27,24.29,32300.0,23.8349,23.8545,23.825,23.8447,32300.0
2012-10-17 12:25:00,24.28,24.29,24.24,24.25,19900.0,23.8349,23.8447,23.7956,23.8054,19900.0
2012-10-17 12:30:00,24.25,24.26,24.24,24.25,18200.0,23.8054,23.8152,23.7956,23.8054,18200.0
2012-10-17 12:35:00,24.25,24.26,24.22,24.23,28300.0,23.8054,23.8152,23.776,23.7858,28300.0
2012-10-17 12:40:00,24.23,24.23,24.22,24.22,6500.0,23.7858,23.7858,23.776,23.776,6500.0
2012-10-17 12:45:00,24.23,24.23,24.21,24.22,11300.0,23.7858,23.7858,23.7661,23.776,11300.0
2012-10-17 12:50:00,24.21,24.22,24.2,24.2,14500.0,23.7661,23.776,23.7563,23.7563,14500.0
2012-10-17 12:55:00,24.2,24.21,24.19,24.19,26300.0,23.7563,23.7661,23.7465,23.7465,26300.0
2012-10-17 13:00:00,24.2,24.22,24.19,24.2,17100.0,23.7563,23.776,23.7465,23.7563,17100.0
2012-10-17 13:05:00,24.21,24.21,24.18,24.19,12200.0,23.7661,23.7661,23.7367,23.7465,12200.0
2012-10-17 13:10:00,24.2,24.21,24.2,24.21,5900.0,23.7563,23.7661,23.7563,23.7661,5900.0
2012-10-17 13:15:00,24.21,24.22,24.21,24.22,5500.0,23.7661,23.776,23.7661,23.776,5500.0
2012-10-17 13:20:00,24.21,24.22,24.21,24.21,11300.0,23.7661,23.776,23.7661,23.7661,11300.0
2012-10-17 13:25:00,24.21,24.22,24.21,24.21,109100.0,23.7661,23.776,23.7661,23.7661,109100.0
2012-10-17 13:30:00,24.21,24.22,24.21,24.21,5000.0,23.7661,23.776,23.7661,23.7661,5000.0
2012-10-17 13:35:00,24.22,24.22,24.18,24.19,15200.0,23.776,23.776,23.7367,23.7465,15200.0
2012-10-17 13:40:00,24.19,24.2,24.17,24.18,24800.0,23.7465,23.7563,23.7269,23.7367,24800.0
2012-10-17 13:45:00,24.18,24.2,24.16,24.19,21600.0,23.7367,23.7563,23.7171,23.7465,21600.0
2012-10-17 13:50:00,24.19,24.2,24.18,24.18,10500.0,23.7465,23.7563,23.7367,23.7367,10500.0
2012-10-17 13:55:00,24.19,24.2,24.18,24.2,27500.0,23.7465,23.7563,23.7367,23.7563,27500.0
2012-10-17 14:00:00,24.2,24.21,24.19,24.19,32600.0,23.7563,23.7661,23.7465,23.7465,32600.0
2012-10-17 14:05:00,24.2,24.2,24.19,24.2,8800.0,23.7563,23.7563,23.7465,23.7563,8800.0
2012-10-17 14:10:00,24.19,24.23,24.19,24.22,27300.0,23.7465,23.7858,23.7465,23.776,27300.0
2012-10-17 14:15:00,24.22,24.22,24.21,24.21,10000.0,23.776,23.776,23.7661,23.7661,10000.0
2012-10-17 14:20:00,24.21,24.23,24.21,24.23,25300.0,23.7661,23.7858,23.7661,23.7858,25300.0
2012-10-17 14:25:00,24.23,24.24,24.22,24.22,12500.0,23.7858,23.7956,23.776,23.776,12500.0
2012-10-17 14:30:00,24.22,24.24,24.22,24.23,22000.0,23.776,23.7956,23.776,23.7858,22000.0
2012-10-17 14:35:00,24.23,24.25,24.2,24.2,33600.0,23.7858,23.8054,23.7563,23.7563,33600.0
2012-10-17 14:40:00,24.21,24.21,24.2,24.2,27000.0,23.7661,23.7661,23.7563,23.7563,27000.0
2012-10-17 14:45:00,24.2,24.21,24.16,24.18,34000.0,23.7563,23.7661,23.7171,23.7367,34000.0
2012-10-17 14:50:00,24.18,24.21,24.17,24.2,28200.0,23.7367,23.7661,23.7269,23.7563,28200.0
2012-10-17 14:55:00,24.21,24.22,24.2,24.21,47100.0,23.7661,23.776,23.7563,23.7661,47100.0
2012-10-17 15:00:00,24.22,24.22,24.2,24.2,16800.0,23.776,23.776,23.7563,23.7563,16800.0
2012-10-17 15:05:00,24.21,24.26,24.2,24.26,43400.0,23.7661,23.8152,23.7563,23.8152,43400.0
2012-10-17 15:10:00,24.27,24.31,24.27,24.29,24700.0,23.825,23.8643,23.825,23.8447,24700.0
2012-10-17 15:15:00,24.3,24.33,24.28,24.29,35800.0,23.8545,23.8839,23.8349,23.8447,35800.0
2012-10-17 15:20:00,24.28,24.29,24.27,24.28,18400.0,23.8349,23.8447,23.825,23.8349,18400.0
2012-10-17 15:25:00,24.28,24.28,24.27,24.27,15700.0,23.8349,23.8349,23.825,23.825,15700.0
2012-10-17 15:30:00,24.28,24.34,24.27,24.33,35900.0,23.8349,23.8938,23.825,23.8839,35900.0
2012-10-17 15:35:00,24.33,24.35,24.33,24.35,59500.0,23.8839,23.9036,23.8839,23.9036,59500.0
2012-10-17 15:40:00,24.35,24.36,24.32,24.33,58300.0,23.9036,23.9134,23.8741,23.8839,58300.0
2012-10-17 15:45:00,24.32,24.33,24.26,24.26,97000.0,23.8741,23.8839,23.8152,23.8152,97000.0
2012-10-17 15:50:00,24.26,24.27,24.24,24.24,82800.0,23.8152,23.825,23.7956,23.7956,82800.0
2012-10-17 15:55:00,24.24,24.25,24.24,24.24,65300.0,23.7956,23.8054,23.7956,23.7956,65300.0
2012-10-18 09:30:00,24.23,24.3,24.2,24.21,31700.0,23.7858,23.8545,23.7563,23.7661,31700.0
2012-10-18 09:35:00,24.21,24.28,24.19,24.21,21600.0,23.7661,23.8349,23.7465,23.7661,21600.0
2012-10-18 09:40:00,24.24,24.35,24.24,24.33,10500.0,23.7956,23.9036,23.7956,23.8839,10500.0
2012-10-18 09:45:00,24.32,24.44,24.31,24.43,15300.0,23.8741,23.9919,23.8643,23.9821,15300.0
2012-10-18 09:50:00,24.43,24.44,24.39,24.41,13700.0,23.9821,23.9919,23.9428,23.9625,13700.0
2012-10-18 09:55:00,24.41,24.42,24.4,24.4,12300.0,23.9625,23.9723,23.9527,23.9527,12300.0
2012-10-18 10:00:00,24.4,24.47,24.39,24.44,22200.0,23.9527,24.0214,23.9428,23.9919,22200.0
2012-10-18 10:05:00,24.44,24.46,24.43,24.45,21400.0,23.9919,24.0116,23.9821,24.0017,21400.0
2012-10-18 10:10:00,24.46,24.47,24.44,24.46,15400.0,24.0116,24.0214,23.9919,24.0116,15400.0
2012-10-18 10:15:00,24.45,24.47,24.42,24.44,30400.0,24.0017,24.0214,23.9723,23.9919,30400.0
2012-10-18 10:20:00,24.44,24.49,24.44,24.46,21500.0,23.9919,24.041,23.9919,24.0116,21500.0
2012-10-18 10:25:00,24.46,24.49,24.46,24.49,10600.0,24.0116,24.041,24.0116,24.041,10600.0
2012-10-18 10:30:00,24.49,24.51,24.48,24.5,95700.0,24.041,24.0606,24.0312,24.0508,95700.0
2012-10-18 10:35:00,24.5,24.52,24.48,24.49,51400.0,24.0508,24.0705,24.0312,24.041,51400.0
2012-10-18 10:40:00,24.48,24.5,24.45,24.48,236100.0,24.0312,24.0508,24.0017,24.0312,236100.0
2012-10-18 10:45:00,24.47,24.48,24.44,24.46,19700.0,24.0214,24.0312,23.9919,24.0116,19700.0
2012-10-18 10:50:00,24.46,24.47,24.46,24.47,14500.0,24.0116,24.0214,24.0116,24.0214,14500.0
2012-10-18 10:55:00,24.46,24.53,24.46,24.52,22200.0,24.0116,24.0803,24.0116,24.0705,22200.0
2012-10-18 11:00:00,24.51,24.56,24.51,24.56,23700.0,24.0606,24.1097,24.0606,24.1097,23700.0
2012-10-18 11:05:00,24.55,24.56,24.5,24.51,31500.0,24.0999,24.1097,24.0508,24.0606,31500.0
2012-10-18 11:10:00,24.51,24.53,24.45,24.45,45200.0,24.0606,24.0803,24.0017,24.0017,45200.0
2012-10-18 11:15:00,24.45,24.47,24.45,24.45,18700.0,24.0017,24.0214,24.0017,24.0017,18700.0
2012-10-18 11:20:00,24.45,24.45,24.44,24.45,3400.0,24.0017,24.0017,23.9919,24.0017,3400.0
2012-10-18 11:25:00,24.45,24.47,24.4,24.4,49700.0,24.0017,24.0214,23.9527,23.9527,49700.0
2012-10-18 11:30:00,24.4,24.41,24.39,24.41,8300.0,23.9527,23.9625,23.9428,23.9625,8300.0
2012-10-18 11:35:00,24.41,24.42,24.39,24.4,13800.0,23.9625,23.9723,23.9428,23.9527,13800.0
2012-10-18 11:40:00,24.4,24.41,24.39,24.4,12400.0,23.9527,23.9625,23.9428,23.9527,12400.0
2012-10-18 11:45:00,24.4,24.42,24.39,24.39,18800.0,23.9527,23.9723,23.9428,23.9428,18800.0
2012-10-18 11:50:00,24.4,24.42,24.39,24.42,3000.0,23.9527,23.9723,23.9428,23.9723,3000.0
2012-10-18 11:55:00,24.42,24.49,24.42,24.49,6000.0,23.9723,24.041,23.9723,24.041,6000.0
2012-10-18 12:00:00,24.49,24.54,24.49,24.51,7400.0,24.041,24.0901,24.041,24.0606,7400.0
2012-10-18 12:05:00,24.51,24.52,24.51,24.51,3200.0,24.0606,24.0705,24.0606,24.0606,3200.0
2012-10-18 12:10:00,24.52,24.52,24.48,24.49,29200.0,24.0705,24.0705,24.0312,24.041,29200.0
2012-10-18 12:15:00,24.49,24.49,24.47,24.47,15700.0,24.041,24.041,24.0214,24.0214,15700.0
2012-10-18 12:20:00,24.47,24.47,24.39,24.4,117900.0,24.0214,24.0214,23.9428,23.9527,117900.0
2012-10-18 12:25:00,24.4,24.42,24.36,24.4,53500.0,23.9527,23.9723,23.9134,23.9527,53500.0
2012-10-18 12:30:00,24.42,24.45,24.37,24.41,28800.0,23.9723,24.0017,23.9232,23.9625,28800.0
2012-10-18 12:35:00,24.41,24.44,24.4,24.43,9900.0,23.9625,23.9919,23.9527,23.9821,9900.0
2012-10-18 12:40:00,24.43,24.44,24.39,24.4,12800.0,23.9821,23.9919,23.9428,23.9527,12800.0
2012-10-18 12:45:00,24.39,24.4,24.37,24.38,4800.0,23.9428,23.9527,23.9232,23.933,4800.0
2012-10-18 12:50:00,24.38,24.38,24.35,24.35,36200.0,23.933,23.933,23.9036,23.9036,36200.0
2012-10-18 12:55:00,24.35,24.35,24.33,24.35,37400.0,23.9036,23.9036,23.8839,23.9036,37400.0
2012-10-18 13:00:00,24.35,24.35,24.33,24.35,9300.0,23.9036,23.9036,23.8839,23.9036,9300.0
2012-10-18 13:05:00,24.34,24.35,24.32,24.35,5400.0,23.8938,23.9036,23.8741,23.9036,5400.0
2012-10-18 13:10:00,24.34,24.35,24.33,24.35,10900.0,23.8938,23.9036,23.8839,23.9036,10900.0
2012-10-18 13:15:00,24.34,24.35,24.34,24.35,13700.0,23.8938,23.9036,23.8938,23.9036,13700.0
2012-10-18 13:20:00,24.35,24.36,24.34,24.35,19600.0,23.9036,23.9134,23.8938,23.9036,19600.0
2012-10-18 13:25:00,24.35,24.41,24.34,24.35,24400.0,23.9036,23.9625,23.8938,23.9036,24400.0
2012-10-18 13:30:00,24.35,24.35,24.31,24.32,4400.0,23.9036,23.9036,23.8643,23.8741,4400.0
2012-10-18 13:35:00,24.32,24.35,24.3,24.3,16300.0,23.8741,23.9036,23.8545,23.8545,16300.0
2012-10-18 13:40:00,24.31,24.32,24.3,24.3,8000.0,23.8643,23.8741,23.8545,23.8545,8000.0
2012-10-18 13:45:00,24.31,24.32,24.29,24.29,14500.0,23.8643,23.8741,23.8447,23.8447,14500.0
2012-10-18 13:50:00,24.3,24.3,24.24,24.25,23900.0,23.8545,23.8545,23.7956,23.8054,23900.0
2012-10-18 13:55:00,24.25,24.25,24.2,24.23,28600.0,23.8054,23.8054,23.7563,23.7858,28600.0
2012-10-18 14:00:00,24.23,24.29,24.23,24.27,24700.0,23.7858,23.8447,23.7858,23.825,24700.0
2012-10-18 14:05:00,24.27,24.29,24.26,24.26,12600.0,23.825,23.8447,23.8152,23.8152,12600.0
2012-10-18 14:10:00,24.27,24.29,24.24,24.25,17300.0,23.825,23.8447,23.7956,23.8054,17300.0
2012-10-18 14:15:00,24.25,24.26,24.25,24.25,16100.0,23.8054,23.8152,23.8054,23.8054,16100.0
2012-10-18 14:20:00,24.25,24.25,24.24,24.24,15900.0,23.8054,23.8054,23.7956,23.7956,15900.0
2012-10-18 14:25:00,24.24,24.24,24.23,24.23,9300.0,23.7956,23.7956,23.7858,23.7858,9300.0
2012-10-18 14:30:00,24.23,24.24,24.23,24.24,5700.0,23.7858,23.7956,23.7858,23.7956,5700.0
2012-10-18 14:35:00,24.24,24.24,24.18,24.23,19400.0,23.7956,23.7956,23.7367,23.7858,19400.0
2012-10-18 14:40:00,24.23,24.25,24.22,24.22,10000.0,23.7858,23.8054,23.776,23.776,10000.0
2012-10-18 14:45:00,24.23,24.27,24.21,24.22,39100.0,23.7858,23.825,23.7661,23.776,39100.0
2012-10-18 14:50:00,24.22,24.25,24.18,24.22,67900.0,23.776,23.8054,23.7367,23.776,67900.0
2012-10-18 14:55:00,24.22,24.24,24.13,24.19,151400.0,23.776,23.7956,23.6876,23.7465,151400.0
2012-10-18 15:00:00,24.19,24.2,24.17,24.19,18900.0,23.7465,23.7563,23.7269,23.7465,18900.0
2012-10-18 15:05:00,24.19,24.25,24.19,24.24,15600.0,23.7465,23.8054,23.7465,23.7956,15600.0
2012-10-18 15:10:00,24.24,24.25,24.23,24.25,13200.0,23.7956,23.8054,23.7858,23.8054,13200.0
2012-10-18 15:15:00,24.25,24.26,24.22,24.23,14600.0,23.8054,23.8152,23.776,23.7858,14600.0
2012-10-18 15:20:00,24.23,24.28,24.23,24.28,12400.0,23.7858,23.8349,23.7858,23.8349,12400.0
2012-10-18 15:25:00,24.27,24.28,24.17,24.18,41400.0,23.825,23.8349,23.7269,23.7367,41400.0
2012-10-18 15:30:00,24.18,24.2,24.17,24.19,25900.0,23.7367,23.7563,23.7269,23.7465,25900.0
2012-10-18 15:35:00,24.19,24.19,24.16,24.18,30100.0,23.7465,23.7465,23.7171,23.7367,30100.0
2012-10-18 15:40:00,24.18,24.19,24.15,24.17,93800.0,23.7367,23.7465,23.7072,23.7269,93800.0
2012-10-18 15:45:00,24.17,24.2,24.15,24.17,39100.0,23.7269,23.7563,23.7072,23.7269,39100.0
2012-10-18 15:50:00,24.16,24.17,24.13,24.17,72100.0,23.7171,23.7269,23.6876,23.7269,72100.0
2012-10-18 15:55:00,24.16,24.17,24.14,24.15,101200.0,23.7171,23.7269,23.6974,23.7072,101200.0
2012-10-19 09:30:00,24.03,24.03,23.92,23.95,158500.0,23.5894,23.5894,23.4815,23.5109,158500.0
2012-10-19 09:35:00,23.93,24.09,23.93,24.07,29700.0,23.4913,23.6483,23.4913,23.6287,29700.0
2012-10-19 09:40:00,24.07,24.07,23.87,23.89,46800.0,23.6287,23.6287,23.4324,23.452,46800.0
2012-10-19 09:45:00,23.89,23.9,23.74,23.74,27800.0,23.452,23.4618,23.3048,23.3048,27800.0
2012-10-19 09:50:00,23.74,23.76,23.71,23.73,14000.0,23.3048,23.3244,23.2753,23.2949,14000.0
2012-10-19 09:55:00,23.73,23.74,23.69,23.69,23800.0,23.2949,23.3048,23.2557,23.2557,23800.0
2012-10-19 10:00:00,23.67,23.68,23.59,23.67,82200.0,23.236,23.2459,23.1575,23.236,82200.0
2012-10-19 10:05:00,23.66,23.77,23.66,23.76,30800.0,23.2262,23.3342,23.2262,23.3244,30800.0
2012-10-19 10:10:00,23.76,23.77,23.72,23.77,16800.0,23.3244,23.3342,23.2851,23.3342,16800.0
2012-10-19 10:15:00,23.77,23.81,23.76,23.78,33900.0,23.3342,23.3735,23.3244,23.344,33900.0
2012-10-19 10:20:00,23.78,23.79,23.73,23.77,37300.0,23.344,23.3538,23.2949,23.3342,37300.0
2012-10-19 10:25:00,23.77,23.81,23.72,23.81,25400.0,23.3342,23.3735,23.2851,23.3735,25400.0
2012-10-19 10:30:00,23.8,23.85,23.8,23.85,23300.0,23.3637,23.4127,23.3637,23.4127,23300.0
2012-10-19 10:35:00,23.85,23.85,23.77,23.77,20300.0,23.4127,23.4127,23.3342,23.3342,20300.0
2012-10-19 10:40:00,23.77,23.77,23.72,23.77,20700.0,23.3342,23.3342,23.2851,23.3342,20700.0
2012-10-19 10:45:00,23.78,23.79,23.71,23.71,24300.0,23.344,23.3538,23.2753,23.2753,24300.0
2012-10-19 10:50:00,23.7,23.75,23.7,23.72,20500.0,23.2655,23.3146,23.2655,23.2851,20500.0
2012-10-19 10:55:00,23.73,23.74,23.71,23.71,8100.0,23.2949,23.3048,23.2753,23.2753,8100.0
2012-10-19 11:00:00,23.72,23.72,23.67,23.67,6800.0,23.2851,23.2851,23.236,23.236,6800.0
2012-10-19 11:05:00,23.67,23.67,23.64,23.64,11300.0,23.236,23.236,23.2066,23.2066,11300.0
2012-10-19 11:10:00,23.65,23.65,23.6,23.6,14400.0,23.2164,23.2164,23.1673,23.1673,14400.0
2012-10-19 11:15:00,23.6,23.61,23.59,23.6,12100.0,23.1673,23.1771,23.1575,23.1673,12100.0
2012-10-19 11:20:00,23.6,23.6,23.55,23.6,37900.0,23.1673,23.1673,23.1182,23.1673,37900.0
2012-10-19 11:25:00,23.6,23.61,23.57,23.59,13300.0,23.1673,23.1771,23.1379,23.1575,13300.0
2012-10-19 11:30:00,23.6,23.6,23.58,23.58,16000.0,23.1673,23.1673,23.1477,23.1477,16000.0
2012-10-19 11:35:00,23.58,23.59,23.57,23.59,6400.0,23.1477,23.1575,23.1379,23.1575,6400.0
2012-10-19 11:40:00,23.59,23.59,23.58,23.58,3500.0,23.1575,23.1575,23.1477,23.1477,3500.0
2012-10-19 11:45:00,23.58,23.59,23.54,23.56,20000.0,23.1477,23.1575,23.1084,23.1281,20000.0
2012-10-19 11:50:00,23.55,23.56,23.52,23.52,19900.0,23.1182,23.1281,23.0888,23.0888,19900.0
2012-10-19 11:55:00,23.52,23.55,23.51,23.53,31600.0,23.0888,23.1182,23.079,23.0986,31600.0
2012-10-19 12:00:00,23.54,23.58,23.54,23.58,13400.0,23.1084,23.1477,23.1084,23.1477,13400.0
2012-10-19 12:05:00,23.58,23.62,23.58,23.61,70100.0,23.1477,23.187,23.1477,23.1771,70100.0
2012-10-19 12:10:00,23.62,23.62,23.57,23.58,21700.0,23.187,23.187,23.1379,23.1477,21700.0
2012-10-19 12:15:00,23.58,23.63,23.57,23.58,58200.0,23.1477,23.1968,23.1379,23.1477,58200.0
2012-10-19 12:20:00,23.59,23.63,23.59,23.62,5400.0,23.1575,23.1968,23.1575,23.187,5400.0
2012-10-19 12:25:00,23.63,23.63,23.57,23.58,16700.0,23.1968,23.1968,23.1379,23.1477,16700.0
2012-10-19 12:30:00,23.58,23.62,23.58,23.61,22000.0,23.1477,23.187,23.1477,23.1771,22000.0
2012-10-19 12:35:00,23.61,23.61,23.6,23.6,4500.0,23.1771,23.1771,23.1673,23.1673,4500.0
2012-10-19 12:40:00,23.6,23.62,23.6,23.61,10000.0,23.1673,23.187,23.1673,23.1771,10000.0
2012-10-19 12:45:00,23.61,23.62,23.6,23.61,2400.0,23.1771,23.187,23.1673,23.1771,2400.0
2012-10-19 12:50:00,23.62,23.63,23.61,23.63,16500.0,23.187,23.1968,23.1771,23.1968,16500.0
2012-10-19 12:55:00,23.63,23.63,23.6,23.6,7700.0,23.1968,23.1968,23.1673,23.1673,7700.0
2012-10-19 13:00:00,23.6,23.6,23.55,23.57,10600.0,23.1673,23.1673,23.1182,23.1379,10600.0
2012-10-19 13:05:00,23.58,23.58,23.56,23.57,8000.0,23.1477,23.1477,23.1281,23.1379,8000.0
2012-10-19 13:10:00,23.58,23.58,23.57,23.58,1700.0,23.1477,23.1477,23.1379,23.1477,1700.0
2012-10-19 13:15:00,23.57,23.59,23.57,23.58,9500.0,23.1379,23.1575,23.1379,23.1477,9500.0
2012-10-19 13:20:00,23.58,23.58,23.55,23.55,10800.0,23.1477,23.1477,23.1182,23.1182,10800.0
2012-10-19 13:25:00,23.55,23.56,23.53,23.56,6000.0,23.1182,23.1281,23.0986,23.1281,6000.0
2012-10-19 13:30:00,23.56,23.56,23.55,23.55,3400.0,23.1281,23.1281,23.1182,23.1182,3400.0
2012-10-19 13:35:00,23.56,23.56,23.53,23.53,11900.0,23.1281,23.1281,23.0986,23.0986,11900.0
2012-10-19 13:40:00,23.54,23.55,23.53,23.55,9200.0,23.1084,23.1182,23.0986,23.1182,9200.0
2012-10-19 13:45:00,23.55,23.55,23.48,23.49,19700.0,23.1182,23.1182,23.0495,23.0593,19700.0
2012-10-19 13:50:00,23.49,23.52,23.48,23.5,10700.0,23.0593,23.0888,23.0495,23.0692,10700.0
2012-10-19 13:55:00,23.5,23.5,23.45,23.48,11000.0,23.0692,23.0692,23.0201,23.0495,11000.0
2012-10-19 14:00:00,23.48,23.49,23.46,23.49,9200.0,23.0495,23.0593,23.0299,23.0593,9200.0
2012-10-19 14:05:00,23.49,23.52,23.49,23.5,7800.0,23.0593,23.0888,23.0593,23.0692,7800.0
2012-10-19 14:10:00,23.5,23.52,23.5,23.52,3600.0,23.0692,23.0888,23.0692,23.0888,3600.0
2012-10-19 14:15:00,23.52,23.53,23.51,23.51,9900.0,23.0888,23.0986,23.079,23.079,9900.0
2012-10-19 14:20:00,23.52,23.52,23.48,23.49,11000.0,23.0888,23.0888,23.0495,23.0593,11000.0
2012-10-19 14:25:00,23.49,23.49,23.44,23.47,7200.0,23.0593,23.0593,23.0103,23.0397,7200.0
2012-10-19 14:30:00,23.47,23.5,23.46,23.49,10600.0,23.0397,23.0692,23.0299,23.0593,10600.0
2012-10-19 14:35:00,23.49,23.51,23.49,23.5,12700.0,23.0593,23.079,23.0593,23.0692,12700.0
2012-10-19 14:40:00,23.5,23.5,23.46,23.49,14600.0,23.0692,23.0692,23.0299,23.0593,14600.0
2012-10-19 14:45:00,23.5,23.51,23.48,23.49,15500.0,23.0692,23.079,23.0495,23.0593,15500.0
2012-10-19 14:50:00,23.5,23.5,23.48,23.48,11400.0,23.0692,23.0692,23.0495,23.0495,11400.0
2012-10-19 14:55:00,23.48,23.54,23.48,23.54,14300.0,23.0495,23.1084,23.0495,23.1084,14300.0
2012-10-19 15:00:00,23.54,23.55,23.5,23.52,17000.0,23.1084,23.1182,23.0692,23.0888,17000.0
2012-10-19 15:05:00,23.52,23.54,23.52,23.53,19600.0,23.0888,23.1084,23.0888,23.0986,19600.0
2012-10-19 15:10:00,23.54,23.57,23.53,23.57,24500.0,23.1084,23.1379,23.0986,23.1379,24500.0
2012-10-19 15:15:00,23.57,23.61,23.57,23.61,14500.0,23.1379,23.1771,23.1379,23.1771,14500.0
2012-10-19 15:20:00,23.61,23.64,23.61,23.64,26500.0,23.1771,23.2066,23.1771,23.2066,26500.0
2012-10-19 15:25:00,23.64,23.66,23.62,23.62,42200.0,23.2066,23.2262,23.187,23.187,42200.0
2012-10-19 15:30:00,23.62,23.63,23.6,23.61,21400.0,23.187,23.1968,23.1673,23.1771,21400.0
2012-10-19 15:35:00,23.6,23.64,23.6,23.63,24500.0,23.1673,23.2066,23.1673,23.1968,24500.0
2012-10-19 15:40:00,23.63,23.64,23.61,23.61,38700.0,23.1968,23.2066,23.1771,23.1771,38700.0
2012-10-19 15:45:00,23.61,23.63,23.61,23.62,40500.0,23.1771,23.1968,23.1771,23.187,40500.0
2012-10-19 15:50:00,23.62,23.63,23.59,23.6,73600.0,23.187,23.1968,23.1575,23.1673,73600.0
2012-10-19 15:55:00,23.6,23.6,23.55,23.56,143800.0,23.1673,23.1673,23.1182,23.1281,143800.0
2012-10-22 09:30:00,23.51,23.51,23.3,23.45,16500.0,23.079,23.079,22.8728,23.0201,16500.0
2012-10-22 09:35:00,23.43,23.52,23.43,23.49,5700.0,23.0004,23.0888,23.0004,23.0593,5700.0
2012-10-22 09:40:00,23.49,23.51,23.46,23.47,13900.0,23.0593,23.079,23.0299,23.0397,13900.0
2012-10-22 09:45:00,23.47,23.47,23.41,23.41,7200.0,23.0397,23.0397,22.9808,22.9808,7200.0
2012-10-22 09:50:00,23.42,23.44,23.4,23.4,9500.0,22.9906,23.0103,22.971,22.971,9500.0
2012-10-22 09:55:00,23.39,23.45,23.36,23.44,9000.0,22.9612,23.0201,22.9317,23.0103,9000.0
2012-10-22 10:00:00,23.44,23.53,23.44,23.52,17500.0,23.0103,23.0986,23.0103,23.0888,17500.0
2012-10-22 10:05:00,23.53,23.56,23.52,23.54,18800.0,23.0986,23.1281,23.0888,23.1084,18800.0
2012-10-22 10:10:00,23.55,23.55,23.52,23.53,17100.0,23.1182,23.1182,23.0888,23.0986,17100.0
2012-10-22 10:15:00,23.53,23.55,23.45,23.46,28600.0,23.0986,23.1182,23.0201,23.0299,28600.0
2012-10-22 10:20:00,23.47,23.52,23.46,23.51,17800.0,23.0397,23.0888,23.0299,23.079,17800.0
2012-10-22 10:25:00,23.51,23.51,23.46,23.49,14400.0,23.079,23.079,23.0299,23.0593,14400.0
2012-10-22 10:30:00,23.5,23.51,23.44,23.45,10000.0,23.0692,23.079,23.0103,23.0201,10000.0
2012-10-22 10:35:00,23.46,23.47,23.43,23.43,11200.0,23.0299,23.0397,23.0004,23.0004,11200.0
2012-10-22 10:40:00,23.43,23.46,23.43,23.46,9000.0,23.0004,23.0299,23.0004,23.0299,9000.0
2012-10-22 10:45:00,23.46,23.46,23.43,23.45,6600.0,23.0299,23.0299,23.0004,23.0201,6600.0
2012-10-22 10:50:00,23.45,23.46,23.44,23.46,16400.0,23.0201,23.0299,23.0103,23.0299,16400.0
2012-10-22 10:55:00,23.46,23.46,23.42,23.43,16000.0,23.0299,23.0299,22.9906,23.0004,16000.0
2012-10-22 11:00:00,23.42,23.43,23.4,23.41,20000.0,22.9906,23.0004,22.971,22.9808,20000.0
2012-10-22 11:05:00,23.41,23.42,23.4,23.41,8400.0,22.9808,22.9906,22.971,22.9808,8400.0
2012-10-22 11:10:00,23.41,23.42,23.33,23.33,13200.0,22.9808,22.9906,22.9023,22.9023,13200.0
2012-10-22 11:15:00,23.32,23.33,23.31,23.31,12900.0,22.8925,22.9023,22.8826,22.8826,12900.0
2012-10-22 11:20:00,23.31,23.32,23.3,23.3,7700.0,22.8826,22.8925,22.8728,22.8728,7700.0
2012-10-22 11:25:00,23.3,23.32,23.3,23.32,6500.0,22.8728,22.8925,22.8728,22.8925,6500.0
2012-10-22 11:30:00,23.32,23.33,23.31,23.32,10000.0,22.8925,22.9023,22.8826,22.8925,10000.0
2012-10-22 11:35:00,23.33,23.33,23.32,23.33,4700.0,22.9023,22.9023,22.8925,22.9023,4700.0
2012-10-22 11:40:00,23.32,23.39,23.32,23.36,20200.0,22.8925,22.9612,22.8925,22.9317,20200.0
2012-10-22 11:45:00,23.37,23.39,23.37,23.39,5500.0,22.9415,22.9612,22.9415,22.9612,5500.0
2012-10-22 11:50:00,23.39,23.39,23.38,23.39,3900.0,22.9612,22.9612,22.9514,22.9612,3900.0
2012-10-22 11:55:00,23.38,23.39,23.35,23.36,6800.0,22.9514,22.9612,22.9219,22.9317,6800.0
2012-10-22 12:00:00,23.35,23.36,23.33,23.36,13100.0,22.9219,22.9317,22.9023,22.9317,13100.0
2012-10-22 12:05:00,23.37,23.39,23.36,23.38,11800.0,22.9415,22.9612,22.9317,22.9514,11800.0
2012-10-22 12:10:00,23.38,23.38,23.37,23.38,2900.0,22.9514,22.9514,22.9415,22.9514,2900.0
2012-10-22 12:15:00,23.38,23.39,23.37,23.38,7400.0,22.9514,22.9612,22.9415,22.9514,7400.0
2012-10-22 12:20:00,23.38,23.38,23.37,23.38,8100.0,22.9514,22.9514,22.9415,22.9514,8100.0
2012-10-22 12:25:00,23.38,23.39,23.34,23.35,9500.0,22.9514,22.9612,22.9121,22.9219,9500.0
2012-10-22 12:30:00,23.36,23.37,23.36,23.36,4400.0,22.9317,22.9415,22.9317,22.9317,4400.0
2012-10-22 12:35:00,23.37,23.37,23.33,23.35,8800.0,22.9415,22.9415,22.9023,22.9219,8800.0
2012-10-22 12:40:00,23.35,23.36,23.35,23.36,4200.0,22.9219,22.9317,22.9219,22.9317,4200.0
2012-10-22 12:45:00,23.36,23.38,23.36,23.38,4900.0,22.9317,22.9514,22.9317,22.9514,4900.0
2012-10-22 12:50:00,23.38,23.38,23.35,23.35,8400.0,22.9514,22.9514,22.9219,22.9219,8400.0
2012-10-22 12:55:00,23.35,23.35,23.32,23.32,4100.0,22.9219,22.9219,22.8925,22.8925,4100.0
2012-10-22 13:00:00,23.33,23.34,23.32,23.34,3800.0,22.9023,22.9121,22.8925,22.9121,3800.0
2012-10-22 13:05:00,23.34,23.34,23.29,23.29,13100.0,22.9121,22.9121,22.863,22.863,13100.0
2012-10-22 13:10:00,23.29,23.29,23.21,23.22,30100.0,22.863,22.863,22.7845,22.7943,30100.0
2012-10-22 13:15:00,23.23,23.24,23.22,23.24,5200.0,22.8041,22.8139,22.7943,22.8139,5200.0
2012-10-22 13:20:00,23.24,23.24,23.19,23.23,18100.0,22.8139,22.8139,22.7648,22.8041,18100.0
2012-10-22 13:25:00,23.23,23.24,23.2,23.2,8600.0,22.8041,22.8139,22.7747,22.7747,8600.0
2012-10-22 13:30:00,23.2,23.23,23.2,23.23,6500.0,22.7747,22.8041,22.7747,22.8041,6500.0
2012-10-22 13:35:00,23.22,23.22,23.2,23.2,7900.0,22.7943,22.7943,22.7747,22.7747,7900.0
2012-10-22 13:40:00,23.21,23.21,23.17,23.18,14100.0,22.7845,22.7845,22.7452,22.755,14100.0
2012-10-22 13:45:00,23.18,23.19,23.16,23.19,13100.0,22.755,22.7648,22.7354,22.7648,13100.0
2012-10-22 13:50:00,23.19,23.2,23.18,23.2,8500.0,22.7648,22.7747,22.755,22.7747,8500.0
2012-10-22 13:55:00,23.2,23.2,23.19,23.2,2900.0,22.7747,22.7747,22.7648,22.7747,2900.0
2012-10-22 14:00:00,23.2,23.22,23.19,23.21,12500.0,22.7747,22.7943,22.7648,22.7845,12500.0
2012-10-22 14:05:00,23.21,23.21,23.19,23.21,5700.0,22.7845,22.7845,22.7648,22.7845,5700.0
2012-10-22 14:10:00,23.21,23.21,23.2,23.2,2400.0,22.7845,22.7845,22.7747,22.7747,2400.0
2012-10-22 14:15:00,23.21,23.27,23.21,23.25,16400.0,22.7845,22.8434,22.7845,22.8237,16400.0
2012-10-22 14:20:00,23.26,23.27,23.26,23.27,6200.0,22.8336,22.8434,22.8336,22.8434,6200.0
2012-10-22 14:25:00,23.27,23.27,23.23,23.23,9500.0,22.8434,22.8434,22.8041,22.8041,9500.0
2012-10-22 14:30:00,23.24,23.27,23.23,23.25,14600.0,22.8139,22.8434,22.8041,22.8237,14600.0
2012-10-22 14:35:00,23.24,23.24,23.21,23.22,10100.0,22.8139,22.8139,22.7845,22.7943,10100.0
2012-10-22 14:40:00,23.21,23.26,23.21,23.24,12500.0,22.7845,22.8336,22.7845,22.8139,12500.0
2012-10-22 14:45:00,23.23,23.24,23.21,23.22,10000.0,22.8041,22.8139,22.7845,22.7943,10000.0
2012-10-22 14:50:00,23.23,23.23,23.2,23.2,13000.0,22.8041,22.8041,22.7747,22.7747,13000.0
2012-10-22 14:55:00,23.19,23.2,23.17,23.18,20400.0,22.7648,22.7747,22.7452,22.755,20400.0
2012-10-22 15:00:00,23.19,23.19,23.16,23.18,18700.0,22.7648,22.7648,22.7354,22.755,18700.0
2012-10-22 15:05:00,23.18,23.18,23.16,23.17,14300.0,22.755,22.755,22.7354,22.7452,14300.0
2012-10-22 15:10:00,23.18,23.24,23.18,23.23,21400.0,22.755,22.8139,22.755,22.8041,21400.0
2012-10-22 15:15:00,23.22,23.23,23.21,23.23,17100.0,22.7943,22.8041,22.7845,22.8041,17100.0
2012-10-22 15:20:00,23.23,23.23,23.21,23.23,12100.0,22.8041,22.8041,22.7845,22.8041,12100.0
2012-10-22 15:25:00,23.23,23.25,23.23,23.25,7700.0,22.8041,22.8237,22.8041,22.8237,7700.0
2012-10-22 15:30:00,23.25,23.27,23.23,23.25,28700.0,22.8237,22.8434,22.8041,22.8237,28700.0
2012-10-22 15:35:00,23.24,23.25,23.23,23.23,48900.0,22.8139,22.8237,22.8041,22.8041,48900.0
2012-10-22 15:40:00,23.24,23.25,23.23,23.25,31400.0,22.8139,22.8237,22.8041,22.8237,31400.0
2012-10-22 15:45:00,23.25,23.26,23.25,23.25,45100.0,22.8237,22.8336,22.8237,22.8237,45100.0
2012-10-22 15:50:00,23.26,23.29,23.25,23.28,35900.0,22.8336,22.863,22.8237,22.8532,35900.0
2012-10-22 15:55:00,23.28,23.33,23.28,23.32,189900.0,22.8532,22.9023,22.8532,22.8925,189900.0
2012-10-23 09:30:00,23.03,23.22,22.96,22.96,24100.0,22.6078,22.7943,22.5391,22.5391,24100.0
2012-10-23 09:35:00,22.97,22.98,22.92,22.97,11100.0,22.5489,22.5587,22.4998,22.5489,11100.0
2012-10-23 09:40:00,22.97,23.05,22.95,23.04,45400.0,22.5489,22.6274,22.5292,22.6176,45400.0
2012-10-23 09:45:00,23.02,23.08,23.0,23.07,10400.0,22.598,22.6569,22.5783,22.647,10400.0
2012-10-23 09:50:00,23.08,23.12,23.08,23.11,12200.0,22.6569,22.6961,22.6569,22.6863,12200.0
2012-10-23 09:55:00,23.11,23.14,23.09,23.11,13900.0,22.6863,22.7158,22.6667,22.6863,13900.0
2012-10-23 10:00:00,23.11,23.21,23.1,23.21,12200.0,22.6863,22.7845,22.6765,22.7845,12200.0
2012-10-23 10:05:00,23.21,23.21,23.18,23.19,9600.0,22.7845,22.7845,22.755,22.7648,9600.0
2012-10-23 10:10:00,23.19,23.19,23.16,23.16,7000.0,22.7648,22.7648,22.7354,22.7354,7000.0
2012-10-23 10:15:00,23.16,23.17,23.1,23.17,41700.0,22.7354,22.7452,22.6765,22.7452,41700.0
2012-10-23 10:20:00,23.17,23.21,23.16,23.17,16200.0,22.7452,22.7845,22.7354,22.7452,16200.0
2012-10-23 10:25:00,23.16,23.17,23.14,23.16,5000.0,22.7354,22.7452,22.7158,22.7354,5000.0
2012-10-23 10:30:00,23.15,23.15,23.07,23.07,8400.0,22.7256,22.7256,22.647,22.647,8400.0
2012-10-23 10:35:00,23.07,23.08,23.04,23.07,10600.0,22.647,22.6569,22.6176,22.647,10600.0
2012-10-23 10:40:00,23.06,23.09,23.06,23.08,9500.0,22.6372,22.6667,22.6372,22.6569,9500.0
2012-10-23 10:45:00,23.08,23.09,23.04,23.05,10400.0,22.6569,22.6667,22.6176,22.6274,10400.0
2012-10-23 10:50:00,23.06,23.07,23.03,23.04,6300.0,22.6372,22.647,22.6078,22.6176,6300.0
2012-10-23 10:55:00,23.05,23.05,23.04,23.05,1700.0,22.6274,22.6274,22.6176,22.6274,1700.0
2012-10-23 11:00:00,23.05,23.08,23.04,23.04,9800.0,22.6274,22.6569,22.6176,22.6176,9800.0
2012-10-23 11:05:00,23.04,23.07,23.04,23.06,8100.0,22.6176,22.647,22.6176,22.6372,8100.0
2012-10-23 11:10:00,23.07,23.11,23.06,23.09,10600.0,22.647,22.6863,22.6372,22.6667,10600.0
2012-10-23 11:15:00,23.08,23.1,23.08,23.1,9300.0,22.6569,22.6765,22.6569,22.6765,9300.0
2012-10-23 11:20:00,23.09,23.09,23.05,23.05,12700.0,22.6667,22.6667,22.6274,22.6274,12700.0
2012-10-23 11:25:00,23.06,23.1,23.05,23.08,8100.0,22.6372,22.6765,22.6274,22.6569,8100.0
2012-10-23 11:30:00,23.07,23.07,23.04,23.05,4400.0,22.647,22.647,22.6176,22.6274,4400.0
2012-10-23 11:35:00,23.05,23.07,23.03,23.05,10400.0,22.6274,22.647,22.6078,22.6274,10400.0
2012-10-23 11:40:00,23.05,23.06,23.03,23.03,5600.0,22.6274,22.6372,22.6078,22.6078,5600.0
2012-10-23 11:45:00,23.03,23.1,23.03,23.1,8400.0,22.6078,22.6765,22.6078,22.6765,8400.0
2012-10-23 11:50:00,23.1,23.13,23.1,23.11,13700.0,22.6765,22.7059,22.6765,22.6863,13700.0
2012-10-23 11:55:00,23.1,23.1,23.08,23.09,3800.0,22.6765,22.6765,22.6569,22.6667,3800.0
2012-10-23 12:00:00,23.09,23.1,23.07,23.08,10400.0,22.6667,22.6765,22.647,22.6569,10400.0
2012-10-23 12:05:00,23.07,23.12,23.07,23.1,6100.0,22.647,22.6961,22.647,22.6765,6100.0
2012-10-23 12:10:00,23.1,23.13,23.08,23.12,8800.0,22.6765,22.7059,22.6569,22.6961,8800.0
2012-10-23 12:15:00,23.14,23.15,23.14,23.15,2500.0,22.7158,22.7256,22.7158,22.7256,2500.0
2012-10-23 12:20:00,23.15,23.15,23.13,23.13,6200.0,22.7256,22.7256,22.7059,22.7059,6200.0
2012-10-23 12:25:00,23.13,23.14,23.13,23.13,1400.0,22.7059,22.7158,22.7059,22.7059,1400.0
2012-10-23 12:30:00,23.14,23.14,23.12,23.12,4700.0,22.7158,22.7158,22.6961,22.6961,4700.0
2012-10-23 12:35:00,23.12,23.2,23.12,23.15,14800.0,22.6961,22.7747,22.6961,22.7256,14800.0
2012-10-23 12:40:00,23.16,23.19,23.15,23.19,3100.0,22.7354,22.7648,22.7256,22.7648,3100.0
2012-10-23 12:45:00,23.19,23.19,23.18,23.18,18000.0,22.7648,22.7648,22.755,22.755,18000.0
2012-10-23 12:50:00,23.18,23.18,23.14,23.14,14500.0,22.755,22.755,22.7158,22.7158,14500.0
2012-10-23 12:55:00,23.13,23.15,23.12,23.14,14400.0,22.7059,22.7256,22.6961,22.7158,14400.0
2012-10-23 13:00:00,23.15,23.15,23.12,23.15,12400.0,22.7256,22.7256,22.6961,22.7256,12400.0
2012-10-23 13:05:00,23.14,23.15,23.12,23.14,8200.0,22.7158,22.7256,22.6961,22.7158,8200.0
2012-10-23 13:10:00,23.15,23.16,23.14,23.16,15700.0,22.7256,22.7354,22.7158,22.7354,15700.0
2012-10-23 13:15:00,23.17,23.2,23.12,23.12,9900.0,22.7452,22.7747,22.6961,22.6961,9900.0
2012-10-23 13:20:00,23.12,23.14,23.11,23.14,3100.0,22.6961,22.7158,22.6863,22.7158,3100.0
2012-10-23 13:25:00,23.13,23.14,23.13,23.13,4100.0,22.7059,22.7158,22.7059,22.7059,4100.0
2012-10-23 13:30:00,23.14,23.15,23.14,23.15,4800.0,22.7158,22.7256,22.7158,22.7256,4800.0
2012-10-23 13:35:00,23.14,23.15,23.13,23.14,7300.0,22.7158,22.7256,22.7059,22.7158,7300.0
2012-10-23 13:40:00,23.14,23.14,23.13,23.14,9700.0,22.7158,22.7158,22.7059,22.7158,9700.0
2012-10-23 13:45:00,23.14,23.16,23.13,23.16,15000.0,22.7158,22.7354,22.7059,22.7354,15000.0
2012-10-23 13:50:00,23.17,23.2,23.17,23.2,16300.0,22.7452,22.7747,22.7452,22.7747,16300.0
2012-10-23 13:55:00,23.2,23.21,23.17,23.2,12600.0,22.7747,22.7845,22.7452,22.7747,12600.0
2012-10-23 14:00:00,23.21,23.23,23.2,23.22,7400.0,22.7845,22.8041,22.7747,22.7943,7400.0
2012-10-23 14:05:00,23.23,23.23,23.2,23.21,14600.0,22.8041,22.8041,22.7747,22.7845,14600.0
2012-10-23 14:10:00,23.21,23.21,23.16,23.16,7800.0,22.7845,22.7845,22.7354,22.7354,7800.0
2012-10-23 14:15:00,23.17,23.2,23.17,23.2,1800.0,22.7452,22.7747,22.7452,22.7747,1800.0
2012-10-23 14:20:00,23.2,23.21,23.18,23.21,10300.0,22.7747,22.7845,22.755,22.7845,10300.0
2012-10-23 14:25:00,23.21,23.22,23.2,23.21,2900.0,22.7845,22.7943,22.7747,22.7845,2900.0
2012-10-23 14:30:00,23.21,23.21,23.19,23.2,5800.0,22.7845,22.7845,22.7648,22.7747,5800.0
2012-10-23 14:35:00,23.2,23.24,23.19,23.23,15300.0,22.7747,22.8139,22.7648,22.8041,15300.0
2012-10-23 14:40:00,23.24,23.24,23.22,23.22,3500.0,22.8139,22.8139,22.7943,22.7943,3500.0
2012-10-23 14:45:00,23.23,23.25,23.22,23.25,9800.0,22.8041,22.8237,22.7943,22.8237,9800.0
2012-10-23 14:50:00,23.24,23.24,23.22,23.22,7200.0,22.8139,22.8139,22.7943,22.7943,7200.0
2012-10-23 14:55:00,23.23,23.24,23.23,23.24,3000.0,22.8041,22.8139,22.8041,22.8139,3000.0
2012-10-23 15:00:00,23.24,23.28,23.24,23.25,15500.0,22.8139,22.8532,22.8139,22.8237,15500.0
2012-10-23 15:05:00,23.26,23.27,23.24,23.25,12800.0,22.8336,22.8434,22.8139,22.8237,12800.0
2012-10-23 15:10:00,23.26,23.29,23.25,23.26,17600.0,22.8336,22.863,22.8237,22.8336,17600.0
2012-10-23 15:15:00,23.25,23.29,23.25,23.29,13300.0,22.8237,22.863,22.8237,22.863,13300.0
2012-10-23 15:20:00,23.29,23.29,23.26,23.29,9100.0,22.863,22.863,22.8336,22.863,9100.0
2012-10-23 15:25:00,23.29,23.3,23.27,23.27,27400.0,22.863,22.8728,22.8434,22.8434,27400.0
2012-10-23 15:30:00,23.27,23.28,23.24,23.25,33400.0,22.8434,22.8532,22.8139,22.8237,33400.0
2012-10-23 15:35:00,23.25,23.25,23.19,23.2,24600.0,22.8237,22.8237,22.7648,22.7747,24600.0
2012-10-23 15:40:00,23.2,23.21,23.17,23.18,15200.0,22.7747,22.7845,22.7452,22.755,15200.0
2012-10-23 15:45:00,23.18,23.22,23.18,23.2,24300.0,22.755,22.7943,22.755,22.7747,24300.0
2012-10-23 15:50:00,23.2,23.24,23.2,23.23,38600.0,22.7747,22.8139,22.7747,22.8041,38600.0
2012-10-23 15:55:00,23.24,23.26,23.22,23.23,135700.0,22.8139,22.8336,22.7943,22.8041,135700.0
2012-10-24 09:30:00,23.34,23.38,23.31,23.33,13600.0,22.9121,22.9514,22.8826,22.9023,13600.0
2012-10-24 09:35:00,23.34,23.41,23.34,23.35,4400.0,22.9121,22.9808,22.9121,22.9219,4400.0
2012-10-24 09:40:00,23.38,23.38,23.2,23.25,11100.0,22.9514,22.9514,22.7747,22.8237,11100.0
2012-10-24 09:45:00,23.23,23.24,23.17,23.24,4300.0,22.8041,22.8139,22.7452,22.8139,4300.0
2012-10-24 09:50:00,23.23,23.25,23.21,23.22,2700.0,22.8041,22.8237,22.7845,22.7943,2700.0
2012-10-24 09:55:00,23.22,23.25,23.17,23.18,4200.0,22.7943,22.8237,22.7452,22.755,4200.0
2012-10-24 10:00:00,23.19,23.26,23.19,23.2,5100.0,22.7648,22.8336,22.7648,22.7747,5100.0
2012-10-24 10:05:00,23.2,23.2,23.16,23.16,3600.0,22.7747,22.7747,22.7354,22.7354,3600.0
2012-10-24 10:10:00,23.17,23.22,23.16,23.2,3600.0,22.7452,22.7943,22.7354,22.7747,3600.0
2012-10-24 10:15:00,23.2,23.29,23.2,23.26,7200.0,22.7747,22.863,22.7747,22.8336,7200.0
2012-10-24 10:20:00,23.25,23.33,23.25,23.29,7200.0,22.8237,22.9023,22.8237,22.863,7200.0
2012-10-24 10:25:00,23.29,23.34,23.27,23.27,4900.0,22.863,22.9121,22.8434,22.8434,4900.0
2012-10-24 10:30:00,23.27,23.33,23.25,23.33,4200.0,22.8434,22.9023,22.8237,22.9023,4200.0
2012-10-24 10:35:00,23.33,23.35,23.3,23.35,11500.0,22.9023,22.9219,22.8728,22.9219,11500.0
2012-10-24 10:40:00,23.35,23.4,23.35,23.4,9100.0,22.9219,22.971,22.9219,22.971,9100.0
2012-10-24 10:45:00,23.4,23.4,23.38,23.39,900.0,22.971,22.971,22.9514,22.9612,900.0
2012-10-24 10:50:00,23.38,23.39,23.35,23.38,7400.0,22.9514,22.9612,22.9219,22.9514,7400.0
2012-10-24 10:55:00,23.37,23.37,23.33,23.34,6200.0,22.9415,22.9415,22.9023,22.9121,6200.0
2012-10-24 11:00:00,23.35,23.39,23.35,23.38,5300.0,22.9219,22.9612,22.9219,22.9514,5300.0
2012-10-24 11:05:00,23.37,23.37,23.35,23.36,2800.0,22.9415,22.9415,22.9219,22.9317,2800.0
2012-10-24 11:10:00,23.36,23.36,23.32,23.32,4400.0,22.9317,22.9317,22.8925,22.8925,4400.0
2012-10-24 11:15:00,23.32,23.32,23.31,23.31,1900.0,22.8925,22.8925,22.8826,22.8826,1900.0
2012-10-24 11:20:00,23.3,23.31,23.29,23.29,3200.0,22.8728,22.8826,22.863,22.863,3200.0
2012-10-24 11:25:00,23.3,23.3,23.28,23.29,4400.0,22.8728,22.8728,22.8532,22.863,4400.0
2012-10-24 11:30:00,23.29,23.3,23.28,23.28,2100.0,22.863,22.8728,22.8532,22.8532,2100.0
2012-10-24 11:35:00,23.28,23.28,23.26,23.26,4400.0,22.8532,22.8532,22.8336,22.8336,4400.0
2012-10-24 11:40:00,23.27,23.27,23.25,23.27,5500.0,22.8434,22.8434,22.8237,22.8434,5500.0
2012-10-24 11:45:00,23.26,23.26,23.21,23.21,5800.0,22.8336,22.8336,22.7845,22.7845,5800.0
2012-10-24 11:50:00,23.22,23.23,23.22,23.23,1400.0,22.7943,22.8041,22.7943,22.8041,1400.0
2012-10-24 11:55:00,23.23,23.23,23.21,23.22,1400.0,22.8041,22.8041,22.7845,22.7943,1400.0
2012-10-24 12:00:00,23.21,23.24,23.21,23.22,4800.0,22.7845,22.8139,22.7845,22.7943,4800.0
2012-10-24 12:05:00,23.21,23.22,23.2,23.22,3600.0,22.7845,22.7943,22.7747,22.7943,3600.0
2012-10-24 12:10:00,23.22,23.25,23.21,23.25,3000.0,22.7943,22.8237,22.7845,22.8237,3000.0
2012-10-24 12:15:00,23.24,23.25,23.23,23.23,1900.0,22.8139,22.8237,22.8041,22.8041,1900.0
2012-10-24 12:20:00,23.23,23.24,23.22,23.23,3700.0,22.8041,22.8139,22.7943,22.8041,3700.0
2012-10-24 12:25:00,23.23,23.27,23.23,23.27,4000.0,22.8041,22.8434,22.8041,22.8434,4000.0
2012-10-24 12:30:00,23.27,23.31,23.27,23.31,5700.0,22.8434,22.8826,22.8434,22.8826,5700.0
2012-10-24 12:35:00,23.31,23.32,23.3,23.31,2500.0,22.8826,22.8925,22.8728,22.8826,2500.0
2012-10-24 12:40:00,23.31,23.34,23.3,23.33,4100.0,22.8826,22.9121,22.8728,22.9023,4100.0
2012-10-24 12:45:00,23.33,23.33,23.31,23.31,3800.0,22.9023,22.9023,22.8826,22.8826,3800.0
2012-10-24 12:50:00,23.31,23.31,23.3,23.31,3600.0,22.8826,22.8826,22.8728,22.8826,3600.0
2012-10-24 12:55:00,23.3,23.31,23.3,23.31,900.0,22.8728,22.8826,22.8728,22.8826,900.0
2012-10-24 13:00:00,23.31,23.31,23.3,23.31,4500.0,22.8826,22.8826,22.8728,22.8826,4500.0
2012-10-24 13:05:00,23.31,23.32,23.31,23.31,1500.0,22.8826,22.8925,22.8826,22.8826,1500.0
2012-10-24 13:10:00,23.31,23.31,23.29,23.3,4700.0,22.8826,22.8826,22.863,22.8728,4700.0
2012-10-24 13:15:00,23.29,23.32,23.29,23.32,3400.0,22.863,22.8925,22.863,22.8925,3400.0
2012-10-24 13:20:00,23.32,23.33,23.32,23.32,2300.0,22.8925,22.9023,22.8925,22.8925,2300.0
2012-10-24 13:25:00,23.32,23.34,23.32,23.34,4100.0,22.8925,22.9121,22.8925,22.9121,4100.0
2012-10-24 13:30:00,23.33,23.33,23.32,23.32,2700.0,22.9023,22.9023,22.8925,22.8925,2700.0
2012-10-24 13:35:00,23.32,23.34,23.32,23.33,5500.0,22.8925,22.9121,22.8925,22.9023,5500.0
2012-10-24 13:40:00,23.33,23.33,23.31,23.31,1000.0,22.9023,22.9023,22.8826,22.8826,1000.0
2012-10-24 13:45:00,23.31,23.35,23.31,23.34,7000.0,22.8826,22.9219,22.8826,22.9121,7000.0
2012-10-24 13:50:00,23.34,23.34,23.34,23.34,4000.0,22.9121,22.9121,22.9121,22.9121,4000.0
2012-10-24 13:55:00,23.33,23.34,23.33,23.33,4800.0,22.9023,22.9121,22.9023,22.9023,4800.0
2012-10-24 14:00:00,23.33,23.34,23.33,23.33,2000.0,22.9023,22.9121,22.9023,22.9023,2000.0
2012-10-24 14:05:00,23.33,23.33,23.33,23.33,900.0,22.9023,22.9023,22.9023,22.9023,900.0
2012-10-24 14:10:00,23.34,23.36,23.33,23.34,11200.0,22.9121,22.9317,22.9023,22.9121,11200.0
2012-10-24 14:15:00,23.34,23.34,23.27,23.34,8200.0,22.9121,22.9121,22.8434,22.9121,8200.0
2012-10-24 14:20:00,23.33,23.34,23.29,23.29,5900.0,22.9023,22.9121,22.863,22.863,5900.0
2012-10-24 14:25:00,23.3,23.36,23.3,23.31,11300.0,22.8728,22.9317,22.8728,22.8826,11300.0
2012-10-24 14:30:00,23.32,23.33,23.3,23.3,5500.0,22.8925,22.9023,22.8728,22.8728,5500.0
2012-10-24 14:35:00,23.3,23.32,23.29,23.31,8100.0,22.8728,22.8925,22.863,22.8826,8100.0
2012-10-24 14:40:00,23.3,23.33,23.29,23.32,20200.0,22.8728,22.9023,22.863,22.8925,20200.0
2012-10-24 14:45:00,23.33,23.35,23.3,23.32,15200.0,22.9023,22.9219,22.8728,22.8925,15200.0
2012-10-24 14:50:00,23.33,23.35,23.32,23.32,8600.0,22.9023,22.9219,22.8925,22.8925,8600.0
2012-10-24 14:55:00,23.3,23.33,23.3,23.32,8200.0,22.8728,22.9023,22.8728,22.8925,8200.0
2012-10-24 15:00:00,23.3,23.33,23.28,23.29,10200.0,22.8728,22.9023,22.8532,22.863,10200.0
2012-10-24 15:05:00,23.29,23.3,23.25,23.28,14800.0,22.863,22.8728,22.8237,22.8532,14800.0
2012-10-24 15:10:00,23.29,23.29,23.25,23.26,10600.0,22.863,22.863,22.8237,22.8336,10600.0
2012-10-24 15:15:00,23.25,23.26,23.23,23.23,3800.0,22.8237,22.8336,22.8041,22.8041,3800.0
2012-10-24 15:20:00,23.23,23.24,23.21,23.24,17000.0,22.8041,22.8139,22.7845,22.8139,17000.0
2012-10-24 15:25:00,23.23,23.26,23.22,23.26,14100.0,22.8041,22.8336,22.7943,22.8336,14100.0
2012-10-24 15:30:00,23.26,23.27,23.22,23.23,7300.0,22.8336,22.8434,22.7943,22.8041,7300.0
2012-10-24 15:35:00,23.23,23.25,23.2,23.2,11300.0,22.8041,22.8237,22.7747,22.7747,11300.0
2012-10-24 15:40:00,23.2,23.24,23.19,23.23,34500.0,22.7747,22.8139,22.7648,22.8041,34500.0
2012-10-24 15:45:00,23.24,23.24,23.21,23.24,17600.0,22.8139,22.8139,22.7845,22.8139,17600.0
2012-10-24 15:50:00,23.23,23.25,23.21,23.23,33800.0,22.8041,22.8237,22.7845,22.8041,33800.0
2012-10-24 15:55:00,23.24,23.28,23.23,23.27,78600.0,22.8139,22.8532,22.8041,22.8434,78600.0
2012-10-25 09:30:00,23.54,23.6,23.51,23.6,16500.0,23.1084,23.1673,23.079,23.1673,16500.0
2012-10-25 09:35:00,23.59,23.64,23.59,23.59,8400.0,23.1575,23.2066,23.1575,23.1575,8400.0
2012-10-25 09:40:00,23.6,23.66,23.56,23.6,18500.0,23.1673,23.2262,23.1281,23.1673,18500.0
2012-10-25 09:45:00,23.58,23.62,23.58,23.61,19000.0,23.1477,23.187,23.1477,23.1771,19000.0
2012-10-25 09:50:00,23.6,23.63,23.57,23.59,10300.0,23.1673,23.1968,23.1379,23.1575,10300.0
2012-10-25 09:55:00,23.58,23.64,23.58,23.59,18900.0,23.1477,23.2066,23.1477,23.1575,18900.0
2012-10-25 10:00:00,23.58,23.58,23.42,23.49,17800.0,23.1477,23.1477,22.9906,23.0593,17800.0
2012-10-25 10:05:00,23.48,23.5,23.47,23.49,11700.0,23.0495,23.0692,23.0397,23.0593,11700.0
2012-10-25 10:10:00,23.47,23.54,23.47,23.52,10900.0,23.0397,23.1084,23.0397,23.0888,10900.0
2012-10-25 10:15:00,23.52,23.54,23.5,23.54,6000.0,23.0888,23.1084,23.0692,23.1084,6000.0
2012-10-25 10:20:00,23.54,23.57,23.53,23.57,12200.0,23.1084,23.1379,23.0986,23.1379,12200.0
2012-10-25 10:25:00,23.57,23.57,23.52,23.54,15900.0,23.1379,23.1379,23.0888,23.1084,15900.0
2012-10-25 10:30:00,23.53,23.54,23.48,23.49,19100.0,23.0986,23.1084,23.0495,23.0593,19100.0
2012-10-25 10:35:00,23.49,23.5,23.45,23.46,30800.0,23.0593,23.0692,23.0201,23.0299,30800.0
2012-10-25 10:40:00,23.45,23.46,23.43,23.45,4500.0,23.0201,23.0299,23.0004,23.0201,4500.0
2012-10-25 10:45:00,23.45,23.46,23.43,23.43,9600.0,23.0201,23.0299,23.0004,23.0004,9600.0
2012-10-25 10:50:00,23.43,23.46,23.43,23.46,4700.0,23.0004,23.0299,23.0004,23.0299,4700.0
2012-10-25 10:55:00,23.46,23.5,23.46,23.5,10900.0,23.0299,23.0692,23.0299,23.0692,10900.0
2012-10-25 11:00:00,23.49,23.5,23.45,23.46,16300.0,23.0593,23.0692,23.0201,23.0299,16300.0
2012-10-25 11:05:00,23.46,23.49,23.45,23.49,10300.0,23.0299,23.0593,23.0201,23.0593,10300.0
2012-10-25 11:10:00,23.48,23.5,23.48,23.5,6700.0,23.0495,23.0692,23.0495,23.0692,6700.0
2012-10-25 11:15:00,23.5,23.5,23.46,23.49,8600.0,23.0692,23.0692,23.0299,23.0593,8600.0
2012-10-25 11:20:00,23.48,23.48,23.45,23.45,14500.0,23.0495,23.0495,23.0201,23.0201,14500.0
2012-10-25 11:25:00,23.44,23.44,23.39,23.41,9600.0,23.0103,23.0103,22.9612,22.9808,9600.0
2012-10-25 11:30:00,23.41,23.43,23.4,23.41,8300.0,22.9808,23.0004,22.971,22.9808,8300.0
2012-10-25 11:35:00,23.41,23.42,23.36,23.37,12700.0,22.9808,22.9906,22.9317,22.9415,12700.0
2012-10-25 11:40:00,23.36,23.41,23.36,23.4,7200.0,22.9317,22.9808,22.9317,22.971,7200.0
2012-10-25 11:45:00,23.39,23.4,23.35,23.37,11300.0,22.9612,22.971,22.9219,22.9415,11300.0
2012-10-25 11:50:00,23.36,23.41,23.32,23.39,14200.0,22.9317,22.9808,22.8925,22.9612,14200.0
2012-10-25 11:55:00,23.4,23.42,23.4,23.41,7100.0,22.971,22.9906,22.971,22.9808,7100.0
2012-10-25 12:00:00,23.39,23.39,23.36,23.38,7700.0,22.9612,22.9612,22.9317,22.9514,7700.0
2012-10-25 12:05:00,23.36,23.39,23.34,23.39,7800.0,22.9317,22.9612,22.9121,22.9612,7800.0
2012-10-25 12:10:00,23.39,23.39,23.36,23.38,6000.0,22.9612,22.9612,22.9317,22.9514,6000.0
2012-10-25 12:15:00,23.37,23.38,23.35,23.35,4800.0,22.9415,22.9514,22.9219,22.9219,4800.0
2012-10-25 12:20:00,23.36,23.39,23.36,23.37,4000.0,22.9317,22.9612,22.9317,22.9415,4000.0
2012-10-25 12:25:00,23.37,23.38,23.37,23.38,4400.0,22.9415,22.9514,22.9415,22.9514,4400.0
2012-10-25 12:30:00,23.38,23.38,23.32,23.34,4100.0,22.9514,22.9514,22.8925,22.9121,4100.0
2012-10-25 12:35:00,23.33,23.37,23.33,23.37,3900.0,22.9023,22.9415,22.9023,22.9415,3900.0
2012-10-25 12:40:00,23.37,23.37,23.31,23.31,5100.0,22.9415,22.9415,22.8826,22.8826,5100.0
2012-10-25 12:45:00,23.32,23.36,23.31,23.36,7500.0,22.8925,22.9317,22.8826,22.9317,7500.0
2012-10-25 12:50:00,23.37,23.37,23.32,23.32,4700.0,22.9415,22.9415,22.8925,22.8925,4700.0
2012-10-25 12:55:00,23.31,23.42,23.31,23.41,7200.0,22.8826,22.9906,22.8826,22.9808,7200.0
2012-10-25 13:00:00,23.42,23.45,23.41,23.45,2900.0,22.9906,23.0201,22.9808,23.0201,2900.0
2012-10-25 13:05:00,23.43,23.46,23.43,23.43,5400.0,23.0004,23.0299,23.0004,23.0004,5400.0
2012-10-25 13:10:00,23.42,23.43,23.42,23.42,1300.0,22.9906,23.0004,22.9906,22.9906,1300.0
2012-10-25 13:15:00,23.43,23.45,23.42,23.42,4500.0,23.0004,23.0201,22.9906,22.9906,4500.0
2012-10-25 13:20:00,23.42,23.43,23.42,23.43,3000.0,22.9906,23.0004,22.9906,23.0004,3000.0
2012-10-25 13:25:00,23.43,23.48,23.43,23.48,6800.0,23.0004,23.0495,23.0004,23.0495,6800.0
2012-10-25 13:30:00,23.47,23.47,23.43,23.43,3700.0,23.0397,23.0397,23.0004,23.0004,3700.0
2012-10-25 13:35:00,23.43,23.46,23.43,23.46,4700.0,23.0004,23.0299,23.0004,23.0299,4700.0
2012-10-25 13:40:00,23.46,23.5,23.46,23.5,5700.0,23.0299,23.0692,23.0299,23.0692,5700.0
2012-10-25 13:45:00,23.49,23.52,23.49,23.51,6300.0,23.0593,23.0888,23.0593,23.079,6300.0
2012-10-25 13:50:00,23.51,23.52,23.51,23.52,7100.0,23.079,23.0888,23.079,23.0888,7100.0
2012-10-25 13:55:00,23.52,23.53,23.51,23.53,5400.0,23.0888,23.0986,23.079,23.0986,5400.0
2012-10-25 14:00:00,23.53,23.54,23.5,23.5,12500.0,23.0986,23.1084,23.0692,23.0692,12500.0
2012-10-25 14:05:00,23.51,23.52,23.5,23.5,2400.0,23.079,23.0888,23.0692,23.0692,2400.0
2012-10-25 14:10:00,23.51,23.53,23.5,23.52,3600.0,23.079,23.0986,23.0692,23.0888,3600.0
2012-10-25 14:15:00,23.51,23.51,23.47,23.5,6200.0,23.079,23.079,23.0397,23.0692,6200.0
2012-10-25 14:20:00,23.49,23.49,23.47,23.49,2200.0,23.0593,23.0593,23.0397,23.0593,2200.0
2012-10-25 14:25:00,23.5,23.51,23.48,23.49,3200.0,23.0692,23.079,23.0495,23.0593,3200.0
2012-10-25 14:30:00,23.48,23.48,23.47,23.47,4300.0,23.0495,23.0495,23.0397,23.0397,4300.0
2012-10-25 14:35:00,23.47,23.49,23.47,23.48,2300.0,23.0397,23.0593,23.0397,23.0495,2300.0
2012-10-25 14:40:00,23.49,23.53,23.49,23.53,7800.0,23.0593,23.0986,23.0593,23.0986,7800.0
2012-10-25 14:45:00,23.53,23.53,23.51,23.51,1000.0,23.0986,23.0986,23.079,23.079,1000.0
2012-10-25 14:50:00,23.51,23.52,23.48,23.5,14600.0,23.079,23.0888,23.0495,23.0692,14600.0
2012-10-25 14:55:00,23.51,23.51,23.49,23.49,6800.0,23.079,23.079,23.0593,23.0593,6800.0
2012-10-25 15:00:00,23.49,23.49,23.47,23.47,5400.0,23.0593,23.0593,23.0397,23.0397,5400.0
2012-10-25 15:05:00,23.47,23.47,23.44,23.46,17800.0,23.0397,23.0397,23.0103,23.0299,17800.0
2012-10-25 15:10:00,23.47,23.49,23.46,23.48,4900.0,23.0397,23.0593,23.0299,23.0495,4900.0
2012-10-25 15:15:00,23.47,23.5,23.46,23.46,14500.0,23.0397,23.0692,23.0299,23.0299,14500.0
2012-10-25 15:20:00,23.46,23.47,23.45,23.46,8000.0,23.0299,23.0397,23.0201,23.0299,8000.0
2012-10-25 15:25:00,23.46,23.48,23.45,23.46,12900.0,23.0299,23.0495,23.0201,23.0299,12900.0
2012-10-25 15:30:00,23.47,23.48,23.46,23.47,15700.0,23.0397,23.0495,23.0299,23.0397,15700.0
2012-10-25 15:35:00,23.48,23.48,23.46,23.47,17100.0,23.0495,23.0495,23.0299,23.0397,17100.0
2012-10-25 15:40:00,23.47,23.5,23.47,23.48,18600.0,23.0397,23.0692,23.0397,23.0495,18600.0
2012-10-25 15:45:00,23.49,23.5,23.48,23.5,36600.0,23.0593,23.0692,23.0495,23.0692,36600.0
2012-10-25 15:50:00,23.5,23.51,23.49,23.51,20000.0,23.0692,23.079,23.0593,23.079,20000.0
2012-10-25 15:55:00,23.5,23.55,23.5,23.54,53800.0,23.0692,23.1182,23.0692,23.1084,53800.0
2012-10-26 09:30:00,23.58,23.58,23.51,23.52,9000.0,23.1477,23.1477,23.079,23.0888,9000.0
2012-10-26 09:35:00,23.53,23.62,23.53,23.62,11000.0,23.0986,23.187,23.0986,23.187,11000.0
2012-10-26 09:40:00,23.62,23.7,23.62,23.7,32100.0,23.187,23.2655,23.187,23.2655,32100.0
2012-10-26 09:45:00,23.7,23.73,23.66,23.73,17700.0,23.2655,23.2949,23.2262,23.2949,17700.0
2012-10-26 09:50:00,23.73,23.78,23.72,23.72,23900.0,23.2949,23.344,23.2851,23.2851,23900.0
2012-10-26 09:55:00,23.7,23.73,23.64,23.64,16300.0,23.2655,23.2949,23.2066,23.2066,16300.0
2012-10-26 10:00:00,23.64,23.66,23.56,23.57,28800.0,23.2066,23.2262,23.1281,23.1379,28800.0
2012-10-26 10:05:00,23.58,23.63,23.57,23.61,22000.0,23.1477,23.1968,23.1379,23.1771,22000.0
2012-10-26 10:10:00,23.6,23.61,23.54,23.58,7100.0,23.1673,23.1771,23.1084,23.1477,7100.0
2012-10-26 10:15:00,23.57,23.62,23.57,23.6,11700.0,23.1379,23.187,23.1379,23.1673,11700.0
2012-10-26 10:20:00,23.6,23.6,23.57,23.58,12300.0,23.1673,23.1673,23.1379,23.1477,12300.0
2012-10-26 10:25:00,23.57,23.58,23.49,23.49,14500.0,23.1379,23.1477,23.0593,23.0593,14500.0
2012-10-26 10:30:00,23.48,23.53,23.48,23.52,12300.0,23.0495,23.0986,23.0495,23.0888,12300.0
2012-10-26 10:35:00,23.51,23.52,23.5,23.52,6300.0,23.079,23.0888,23.0692,23.0888,6300.0
2012-10-26 10:40:00,23.52,23.53,23.51,23.53,2600.0,23.0888,23.0986,23.079,23.0986,2600.0
2012-10-26 10:45:00,23.52,23.53,23.45,23.45,5800.0,23.0888,23.0986,23.0201,23.0201,5800.0
2012-10-26 10:50:00,23.45,23.46,23.39,23.41,8100.0,23.0201,23.0299,22.9612,22.9808,8100.0
2012-10-26 10:55:00,23.4,23.44,23.4,23.43,6800.0,22.971,23.0103,22.971,23.0004,6800.0
2012-10-26 11:00:00,23.42,23.44,23.42,23.42,24500.0,22.9906,23.0103,22.9906,22.9906,24500.0
2012-10-26 11:05:00,23.42,23.44,23.42,23.43,3500.0,22.9906,23.0103,22.9906,23.0004,3500.0
2012-10-26 11:10:00,23.43,23.45,23.42,23.44,9800.0,23.0004,23.0201,22.9906,23.0103,9800.0
2012-10-26 11:15:00,23.44,23.47,23.44,23.47,3200.0,23.0103,23.0397,23.0103,23.0397,3200.0
2012-10-26 11:20:00,23.46,23.46,23.43,23.44,12000.0,23.0299,23.0299,23.0004,23.0103,12000.0
2012-10-26 11:25:00,23.44,23.49,23.44,23.48,21000.0,23.0103,23.0593,23.0103,23.0495,21000.0
2012-10-26 11:30:00,23.48,23.5,23.46,23.46,13800.0,23.0495,23.0692,23.0299,23.0299,13800.0
2012-10-26 11:35:00,23.46,23.46,23.43,23.45,3900.0,23.0299,23.0299,23.0004,23.0201,3900.0
2012-10-26 11:40:00,23.45,23.46,23.42,23.42,8600.0,23.0201,23.0299,22.9906,22.9906,8600.0
2012-10-26 11:45:00,23.42,23.48,23.42,23.47,21600.0,22.9906,23.0495,22.9906,23.0397,21600.0
2012-10-26 11:50:00,23.47,23.48,23.46,23.46,11300.0,23.0397,23.0495,23.0299,23.0299,11300.0
2012-10-26 11:55:00,23.47,23.47,23.46,23.46,6900.0,23.0397,23.0397,23.0299,23.0299,6900.0
2012-10-26 12:00:00,23.46,23.46,23.41,23.44,53100.0,23.0299,23.0299,22.9808,23.0103,53100.0
2012-10-26 12:05:00,23.45,23.46,23.42,23.46,17300.0,23.0201,23.0299,22.9906,23.0299,17300.0
2012-10-26 12:10:00,23.46,23.5,23.46,23.48,6600.0,23.0299,23.0692,23.0299,23.0495,6600.0
2012-10-26 12:15:00,23.47,23.48,23.46,23.46,3600.0,23.0397,23.0495,23.0299,23.0299,3600.0
2012-10-26 12:20:00,23.46,23.49,23.45,23.47,7100.0,23.0299,23.0593,23.0201,23.0397,7100.0
2012-10-26 12:25:00,23.47,23.5,23.46,23.5,7900.0,23.0397,23.0692,23.0299,23.0692,7900.0
2012-10-26 12:30:00,23.51,23.51,23.45,23.45,11800.0,23.079,23.079,23.0201,23.0201,11800.0
2012-10-26 12:35:00,23.46,23.5,23.46,23.5,18800.0,23.0299,23.0692,23.0299,23.0692,18800.0
2012-10-26 12:40:00,23.5,23.54,23.48,23.5,19200.0,23.0692,23.1084,23.0495,23.0692,19200.0
2012-10-26 12:45:00,23.51,23.52,23.5,23.5,15300.0,23.079,23.0888,23.0692,23.0692,15300.0
2012-10-26 12:50:00,23.5,23.55,23.5,23.54,14900.0,23.0692,23.1182,23.0692,23.1084,14900.0
2012-10-26 12:55:00,23.54,23.59,23.54,23.58,9600.0,23.1084,23.1575,23.1084,23.1477,9600.0
2012-10-26 13:00:00,23.57,23.58,23.55,23.55,9300.0,23.1379,23.1477,23.1182,23.1182,9300.0
2012-10-26 13:05:00,23.55,23.55,23.53,23.53,5200.0,23.1182,23.1182,23.0986,23.0986,5200.0
2012-10-26 13:10:00,23.54,23.54,23.52,23.52,8300.0,23.1084,23.1084,23.0888,23.0888,8300.0
2012-10-26 13:15:00,23.51,23.52,23.5,23.51,10300.0,23.079,23.0888,23.0692,23.079,10300.0
2012-10-26 13:20:00,23.5,23.52,23.49,23.51,16800.0,23.0692,23.0888,23.0593,23.079,16800.0
2012-10-26 13:25:00,23.52,23.59,23.51,23.58,11700.0,23.0888,23.1575,23.079,23.1477,11700.0
2012-10-26 13:30:00,23.58,23.67,23.57,23.66,20900.0,23.1477,23.236,23.1379,23.2262,20900.0
2012-10-26 13:35:00,23.65,23.71,23.65,23.7,25800.0,23.2164,23.2753,23.2164,23.2655,25800.0
2012-10-26 13:40:00,23.7,23.71,23.67,23.7,6800.0,23.2655,23.2753,23.236,23.2655,6800.0
2012-10-26 13:45:00,23.7,23.7,23.67,23.7,6100.0,23.2655,23.2655,23.236,23.2655,6100.0
2012-10-26 13:50:00,23.69,23.69,23.66,23.68,7200.0,23.2557,23.2557,23.2262,23.2459,7200.0
2012-10-26 13:55:00,23.69,23.69,23.65,23.65,4100.0,23.2557,23.2557,23.2164,23.2164,4100.0
2012-10-26 14:00:00,23.65,23.66,23.62,23.66,19200.0,23.2164,23.2262,23.187,23.2262,19200.0
2012-10-26 14:05:00,23.65,23.66,23.61,23.61,5500.0,23.2164,23.2262,23.1771,23.1771,5500.0
2012-10-26 14:10:00,23.61,23.64,23.6,23.61,9200.0,23.1771,23.2066,23.1673,23.1771,9200.0
2012-10-26 14:15:00,23.61,23.62,23.6,23.61,8600.0,23.1771,23.187,23.1673,23.1771,8600.0
2012-10-26 14:20:00,23.61,23.63,23.6,23.62,9600.0,23.1771,23.1968,23.1673,23.187,9600.0
2012-10-26 14:25:00,23.62,23.65,23.62,23.63,7900.0,23.187,23.2164,23.187,23.1968,7900.0
2012-10-26 14:30:00,23.62,23.68,23.62,23.66,15400.0,23.187,23.2459,23.187,23.2262,15400.0
2012-10-26 14:35:00,23.66,23.66,23.62,23.62,3800.0,23.2262,23.2262,23.187,23.187,3800.0
2012-10-26 14:40:00,23.62,23.63,23.6,23.62,12500.0,23.187,23.1968,23.1673,23.187,12500.0
2012-10-26 14:45:00,23.62,23.63,23.6,23.61,6900.0,23.187,23.1968,23.1673,23.1771,6900.0
2012-10-26 14:50:00,23.61,23.64,23.61,23.64,5000.0,23.1771,23.2066,23.1771,23.2066,5000.0
2012-10-26 14:55:00,23.63,23.63,23.61,23.62,6700.0,23.1968,23.1968,23.1771,23.187,6700.0
2012-10-26 15:00:00,23.62,23.63,23.6,23.62,16200.0,23.187,23.1968,23.1673,23.187,16200.0
2012-10-26 15:05:00,23.62,23.63,23.61,23.62,7000.0,23.187,23.1968,23.1771,23.187,7000.0
2012-10-26 15:10:00,23.63,23.7,23.63,23.69,21400.0,23.1968,23.2655,23.1968,23.2557,21400.0
2012-10-26 15:15:00,23.68,23.7,23.67,23.69,12100.0,23.2459,23.2655,23.236,23.2557,12100.0
2012-10-26 15:20:00,23.68,23.69,23.66,23.66,11200.0,23.2459,23.2557,23.2262,23.2262,11200.0
2012-10-26 15:25:00,23.66,23.67,23.66,23.66,12100.0,23.2262,23.236,23.2262,23.2262,12100.0
2012-10-26 15:30:00,23.66,23.7,23.65,23.66,34700.0,23.2262,23.2655,23.2164,23.2262,34700.0
2012-10-26 15:35:00,23.65,23.66,23.62,23.62,24800.0,23.2164,23.2262,23.187,23.187,24800.0
2012-10-26 15:40:00,23.62,23.64,23.62,23.63,19500.0,23.187,23.2066,23.187,23.1968,19500.0
2012-10-26 15:45:00,23.63,23.64,23.59,23.59,36400.0,23.1968,23.2066,23.1575,23.1575,36400.0
2012-10-26 15:50:00,23.59,23.63,23.59,23.61,33100.0,23.1575,23.1968,23.1575,23.1771,33100.0
2012-10-26 15:55:00,23.61,23.64,23.58,23.59,76600.0,23.1771,23.2066,23.1477,23.1575,76600.0
2012-10-31 09:30:00,25.3,26.08,25.2,25.75,224300.0,24.8362,25.6019,24.738,25.2779,224300.0
2012-10-31 09:35:00,25.75,26.04,25.57,25.8,168600.0,25.2779,25.5626,25.1012,25.327,168600.0
2012-10-31 09:40:00,25.8,25.85,25.71,25.74,208800.0,25.327,25.3761,25.2386,25.2681,208800.0
2012-10-31 09:45:00,25.74,25.82,25.74,25.78,733200.0,25.2681,25.3466,25.2681,25.3074,733200.0
2012-10-31 09:50:00,25.78,25.87,25.77,25.83,156500.0,25.3074,25.3957,25.2975,25.3564,156500.0
2012-10-31 09:55:00,25.83,25.84,25.55,25.66,130400.0,25.3564,25.3663,25.0816,25.1896,130400.0
2012-10-31 10:00:00,25.66,25.88,25.66,25.76,232300.0,25.1896,25.4055,25.1896,25.2877,232300.0
2012-10-31 10:05:00,25.77,25.96,25.37,25.5,184600.0,25.2975,25.4841,24.9049,25.0325,184600.0
2012-10-31 10:10:00,25.5,25.55,25.26,25.29,142800.0,25.0325,25.0816,24.7969,24.8263,142800.0
2012-10-31 10:15:00,25.3,25.36,25.01,25.16,138000.0,24.8362,24.8951,24.5515,24.6987,138000.0
2012-10-31 10:20:00,25.17,25.36,25.1,25.32,143200.0,24.7085,24.8951,24.6398,24.8558,143200.0
2012-10-31 10:25:00,25.31,25.49,25.31,25.38,74600.0,24.846,25.0227,24.846,24.9147,74600.0
2012-10-31 10:30:00,25.39,25.5,25.3,25.41,134500.0,24.9245,25.0325,24.8362,24.9441,134500.0
2012-10-31 10:35:00,25.41,25.43,25.32,25.32,30700.0,24.9441,24.9638,24.8558,24.8558,30700.0
2012-10-31 10:40:00,25.32,25.32,25.12,25.19,63100.0,24.8558,24.8558,24.6595,24.7282,63100.0
2012-10-31 10:45:00,25.19,25.19,25.02,25.12,44300.0,24.7282,24.7282,24.5613,24.6595,44300.0
2012-10-31 10:50:00,25.12,25.15,25.12,25.14,10300.0,24.6595,24.6889,24.6595,24.6791,10300.0
2012-10-31 10:55:00,25.13,25.26,25.13,25.25,38000.0,24.6693,24.7969,24.6693,24.7871,38000.0
2012-10-31 11:00:00,25.27,25.39,25.27,25.35,56900.0,24.8067,24.9245,24.8067,24.8852,56900.0
2012-10-31 11:05:00,25.34,25.35,25.27,25.3,85900.0,24.8754,24.8852,24.8067,24.8362,85900.0
2012-10-31 11:10:00,25.3,25.31,25.26,25.29,31900.0,24.8362,24.846,24.7969,24.8263,31900.0
2012-10-31 11:15:00,25.29,25.34,25.29,25.3,69700.0,24.8263,24.8754,24.8263,24.8362,69700.0
2012-10-31 11:20:00,25.31,25.33,25.23,25.3,55800.0,24.846,24.8656,24.7674,24.8362,55800.0
2012-10-31 11:25:00,25.3,25.31,25.2,25.24,62100.0,24.8362,24.846,24.738,24.7773,62100.0
2012-10-31 11:30:00,25.24,25.27,25.2,25.26,41900.0,24.7773,24.8067,24.738,24.7969,41900.0
2012-10-31 11:35:00,25.27,25.35,25.22,25.25,37900.0,24.8067,24.8852,24.7576,24.7871,37900.0
2012-10-31 11:40:00,25.26,25.3,25.19,25.19,37300.0,24.7969,24.8362,24.7282,24.7282,37300.0
2012-10-31 11:45:00,25.15,25.17,25.05,25.13,74000.0,24.6889,24.7085,24.5907,24.6693,74000.0
2012-10-31 11:50:00,25.13,25.2,25.12,25.18,59300.0,24.6693,24.738,24.6595,24.7184,59300.0
2012-10-31 11:55:00,25.18,25.33,25.14,25.3,51400.0,24.7184,24.8656,24.6791,24.8362,51400.0
2012-10-31 12:00:00,25.29,25.36,25.16,25.16,63200.0,24.8263,24.8951,24.6987,24.6987,63200.0
2012-10-31 12:05:00,25.16,25.2,25.06,25.08,53100.0,24.6987,24.738,24.6006,24.6202,53100.0
2012-10-31 12:10:00,25.08,25.49,25.05,25.27,219900.0,24.6202,25.0227,24.5907,24.8067,219900.0
2012-10-31 12:15:00,25.25,25.28,25.13,25.26,71400.0,24.7871,24.8165,24.6693,24.7969,71400.0
2012-10-31 12:20:00,25.26,25.32,25.14,25.19,89000.0,24.7969,24.8558,24.6791,24.7282,89000.0
2012-10-31 12:25:00,25.19,25.45,25.17,25.43,58100.0,24.7282,24.9834,24.7085,24.9638,58100.0
2012-10-31 12:30:00,25.44,25.47,25.37,25.46,47600.0,24.9736,25.003,24.9049,24.9932,47600.0
2012-10-31 12:35:00,25.46,25.61,25.45,25.54,172300.0,24.9932,25.1405,24.9834,25.0718,172300.0
2012-10-31 12:40:00,25.56,25.64,25.48,25.64,80700.0,25.0914,25.1699,25.0129,25.1699,80700.0
2012-10-31 12:45:00,25.64,25.82,25.5,25.52,84600.0,25.1699,25.3466,25.0325,25.0521,84600.0
2012-10-31 12:50:00,25.53,25.68,25.53,25.66,71800.0,25.0619,25.2092,25.0619,25.1896,71800.0
2012-10-31 12:55:00,25.66,25.93,25.59,25.88,145600.0,25.1896,25.4546,25.1208,25.4055,145600.0
2012-10-31 13:00:00,25.87,25.87,25.65,25.65,84900.0,25.3957,25.3957,25.1797,25.1797,84900.0
2012-10-31 13:05:00,25.66,25.69,25.52,25.62,71000.0,25.1896,25.219,25.0521,25.1503,71000.0
2012-10-31 13:10:00,25.63,25.86,25.62,25.83,133400.0,25.1601,25.3859,25.1503,25.3564,133400.0
2012-10-31 13:15:00,25.83,25.84,25.82,25.82,142500.0,25.3564,25.3663,25.3466,25.3466,142500.0
2012-10-31 13:20:00,25.83,25.83,25.63,25.64,87300.0,25.3564,25.3564,25.1601,25.1699,87300.0
2012-10-31 13:25:00,25.64,25.73,25.62,25.73,49400.0,25.1699,25.2583,25.1503,25.2583,49400.0
2012-10-31 13:30:00,25.73,25.79,25.73,25.78,29200.0,25.2583,25.3172,25.2583,25.3074,29200.0
2012-10-31 13:35:00,25.78,25.84,25.74,25.8,59200.0,25.3074,25.3663,25.2681,25.327,59200.0
2012-10-31 13:40:00,25.79,25.85,25.79,25.84,42700.0,25.3172,25.3761,25.3172,25.3663,42700.0
2012-10-31 13:45:00,25.84,25.91,25.8,25.84,104600.0,25.3663,25.435,25.327,25.3663,104600.0
2012-10-31 13:50:00,25.85,25.86,25.64,25.76,93400.0,25.3761,25.3859,25.1699,25.2877,93400.0
2012-10-31 13:55:00,25.76,25.86,25.72,25.86,85900.0,25.2877,25.3859,25.2485,25.3859,85900.0
2012-10-31 14:00:00,25.87,25.91,25.78,25.78,83300.0,25.3957,25.435,25.3074,25.3074,83300.0
2012-10-31 14:05:00,25.78,25.83,25.75,25.76,45200.0,25.3074,25.3564,25.2779,25.2877,45200.0
2012-10-31 14:10:00,25.76,25.81,25.74,25.75,84800.0,25.2877,25.3368,25.2681,25.2779,84800.0
2012-10-31 14:15:00,25.75,25.93,25.75,25.91,41900.0,25.2779,25.4546,25.2779,25.435,41900.0
2012-10-31 14:20:00,25.91,25.94,25.85,25.94,46500.0,25.435,25.4644,25.3761,25.4644,46500.0
2012-10-31 14:25:00,25.94,25.98,25.91,25.92,147600.0,25.4644,25.5037,25.435,25.4448,147600.0
2012-10-31 14:30:00,25.93,25.98,25.91,25.95,52800.0,25.4546,25.5037,25.435,25.4742,52800.0
2012-10-31 14:35:00,25.96,26.0,25.92,25.93,78400.0,25.4841,25.5233,25.4448,25.4546,78400.0
2012-10-31 14:40:00,25.92,25.98,25.87,25.95,58500.0,25.4448,25.5037,25.3957,25.4742,58500.0
2012-10-31 14:45:00,25.95,26.0,25.95,25.99,54300.0,25.4742,25.5233,25.4742,25.5135,54300.0
2012-10-31 14:50:00,25.99,26.0,25.98,26.0,80400.0,25.5135,25.5233,25.5037,25.5233,80400.0
2012-10-31 14:55:00,26.0,26.0,25.97,25.98,121600.0,25.5233,25.5233,25.4939,25.5037,121600.0
2012-10-31 15:00:00,25.98,25.99,25.85,25.88,141700.0,25.5037,25.5135,25.3761,25.4055,141700.0
2012-10-31 15:05:00,25.88,25.89,25.82,25.82,92200.0,25.4055,25.4153,25.3466,25.3466,92200.0
2012-10-31 15:10:00,25.82,25.9,25.82,25.87,139600.0,25.3466,25.4252,25.3466,25.3957,139600.0
2012-10-31 15:15:00,25.87,25.9,25.87,25.89,50500.0,25.3957,25.4252,25.3957,25.4153,50500.0
2012-10-31 15:20:00,25.89,25.96,25.89,25.96,71600.0,25.4153,25.4841,25.4153,25.4841,71600.0
2012-10-31 15:25:00,25.96,26.01,25.95,25.96,159400.0,25.4841,25.5331,25.4742,25.4841,159400.0
2012-10-31 15:30:00,25.97,25.98,25.94,25.97,89600.0,25.4939,25.5037,25.4644,25.4939,89600.0
2012-10-31 15:35:00,25.98,26.0,25.96,25.98,154200.0,25.5037,25.5233,25.4841,25.5037,154200.0
2012-10-31 15:40:00,25.98,25.98,25.97,25.98,96600.0,25.5037,25.5037,25.4939,25.5037,96600.0
2012-10-31 15:45:00,25.98,26.03,25.97,26.0,201100.0,25.5037,25.5528,25.4939,25.5233,201100.0
2012-10-31 15:50:00,26.0,26.0,25.99,25.99,171400.0,25.5233,25.5233,25.5135,25.5135,171400.0
2012-10-31 15:55:00,26.0,26.0,25.91,25.94,345300.0,25.5233,25.5233,25.435,25.4644,345300.0
2012-11-01 09:30:00,26.1,26.22,25.97,26.22,105900.0,25.6215,25.7393,25.4939,25.7393,105900.0
2012-11-01 09:35:00,26.22,26.34,26.12,26.14,99000.0,25.7393,25.8571,25.6411,25.6608,99000.0
2012-11-01 09:40:00,26.13,26.14,25.95,25.95,43500.0,25.6509,25.6608,25.4742,25.4742,43500.0
2012-11-01 09:45:00,25.96,26.14,25.95,26.0,40600.0,25.4841,25.6608,25.4742,25.5233,40600.0
2012-11-01 09:50:00,26.0,26.08,25.98,26.0,31800.0,25.5233,25.6019,25.5037,25.5233,31800.0
2012-11-01 09:55:00,26.0,26.02,25.98,26.02,44100.0,25.5233,25.543,25.5037,25.543,44100.0
2012-11-01 10:00:00,26.02,26.13,25.98,26.03,50700.0,25.543,25.6509,25.5037,25.5528,50700.0
2012-11-01 10:05:00,26.04,26.04,25.9,25.91,78900.0,25.5626,25.5626,25.4252,25.435,78900.0
2012-11-01 10:10:00,25.91,25.95,25.89,25.92,43700.0,25.435,25.4742,25.4153,25.4448,43700.0
2012-11-01 10:15:00,25.92,25.93,25.86,25.9,56000.0,25.4448,25.4546,25.3859,25.4252,56000.0
2012-11-01 10:20:00,25.89,25.9,25.83,25.84,47300.0,25.4153,25.4252,25.3564,25.3663,47300.0
2012-11-01 10:25:00,25.83,25.85,25.83,25.83,33000.0,25.3564,25.3761,25.3564,25.3564,33000.0
2012-11-01 10:30:00,25.83,25.84,25.75,25.76,127500.0,25.3564,25.3663,25.2779,25.2877,127500.0
2012-11-01 10:35:00,25.77,25.87,25.75,25.85,76100.0,25.2975,25.3957,25.2779,25.3761,76100.0
2012-11-01 10:40:00,25.84,25.87,25.74,25.74,118000.0,25.3663,25.3957,25.2681,25.2681,118000.0
2012-11-01 10:45:00,25.75,25.76,25.73,25.76,56600.0,25.2779,25.2877,25.2583,25.2877,56600.0
2012-11-01 10:50:00,25.76,25.84,25.75,25.8,47400.0,25.2877,25.3663,25.2779,25.327,47400.0
2012-11-01 10:55:00,25.8,25.82,25.79,25.81,40900.0,25.327,25.3466,25.3172,25.3368,40900.0
2012-11-01 11:00:00,25.81,25.83,25.79,25.83,54200.0,25.3368,25.3564,25.3172,25.3564,54200.0
2012-11-01 11:05:00,25.83,25.9,25.83,25.83,40300.0,25.3564,25.4252,25.3564,25.3564,40300.0
2012-11-01 11:10:00,25.83,25.83,25.79,25.79,37500.0,25.3564,25.3564,25.3172,25.3172,37500.0
2012-11-01 11:15:00,25.79,25.8,25.64,25.64,66700.0,25.3172,25.327,25.1699,25.1699,66700.0
2012-11-01 11:20:00,25.64,25.66,25.55,25.64,97200.0,25.1699,25.1896,25.0816,25.1699,97200.0
2012-11-01 11:25:00,25.63,25.69,25.62,25.62,41400.0,25.1601,25.219,25.1503,25.1503,41400.0
2012-11-01 11:30:00,25.62,25.7,25.61,25.64,65900.0,25.1503,25.2288,25.1405,25.1699,65900.0
2012-11-01 11:35:00,25.64,25.73,25.64,25.69,45400.0,25.1699,25.2583,25.1699,25.219,45400.0
2012-11-01 11:40:00,25.7,25.7,25.65,25.7,33100.0,25.2288,25.2288,25.1797,25.2288,33100.0
2012-11-01 11:45:00,25.7,25.92,25.7,25.86,89300.0,25.2288,25.4448,25.2288,25.3859,89300.0
2012-11-01 11:50:00,25.87,25.88,25.8,25.8,36900.0,25.3957,25.4055,25.327,25.327,36900.0
2012-11-01 11:55:00,25.81,25.85,25.8,25.84,36500.0,25.3368,25.3761,25.327,25.3663,36500.0
2012-11-01 12:00:00,25.84,25.84,25.81,25.82,21700.0,25.3663,25.3663,25.3368,25.3466,21700.0
2012-11-01 12:05:00,25.82,25.88,25.8,25.83,86400.0,25.3466,25.4055,25.327,25.3564,86400.0
2012-11-01 12:10:00,25.83,25.83,25.75,25.77,37200.0,25.3564,25.3564,25.2779,25.2975,37200.0
2012-11-01 12:15:00,25.76,25.77,25.72,25.75,31400.0,25.2877,25.2975,25.2485,25.2779,31400.0
2012-11-01 12:20:00,25.74,25.78,25.73,25.74,25300.0,25.2681,25.3074,25.2583,25.2681,25300.0
2012-11-01 12:25:00,25.75,25.77,25.73,25.77,18800.0,25.2779,25.2975,25.2583,25.2975,18800.0
2012-11-01 12:30:00,25.76,25.77,25.73,25.77,26000.0,25.2877,25.2975,25.2583,25.2975,26000.0
2012-11-01 12:35:00,25.77,25.77,25.75,25.76,13500.0,25.2975,25.2975,25.2779,25.2877,13500.0
2012-11-01 12:40:00,25.75,25.76,25.73,25.73,23300.0,25.2779,25.2877,25.2583,25.2583,23300.0
2012-11-01 12:45:00,25.73,25.74,25.73,25.74,27800.0,25.2583,25.2681,25.2583,25.2681,27800.0
2012-11-01 12:50:00,25.73,25.74,25.72,25.73,21200.0,25.2583,25.2681,25.2485,25.2583,21200.0
2012-11-01 12:55:00,25.73,25.74,25.72,25.72,22800.0,25.2583,25.2681,25.2485,25.2485,22800.0
2012-11-01 13:00:00,25.73,25.73,25.52,25.53,76300.0,25.2583,25.2583,25.0521,25.0619,76300.0
2012-11-01 13:05:00,25.53,25.54,25.44,25.52,40000.0,25.0619,25.0718,24.9736,25.0521,40000.0
2012-11-01 13:10:00,25.53,25.63,25.53,25.63,42900.0,25.0619,25.1601,25.0619,25.1601,42900.0
2012-11-01 13:15:00,25.62,25.65,25.56,25.57,26800.0,25.1503,25.1797,25.0914,25.1012,26800.0
2012-11-01 13:20:00,25.56,25.57,25.42,25.52,54500.0,25.0914,25.1012,24.954,25.0521,54500.0
2012-11-01 13:25:00,25.52,25.52,25.34,25.34,38700.0,25.0521,25.0521,24.8754,24.8754,38700.0
2012-11-01 13:30:00,25.34,25.55,25.34,25.55,31400.0,24.8754,25.0816,24.8754,25.0816,31400.0
2012-11-01 13:35:00,25.55,25.6,25.5,25.52,32700.0,25.0816,25.1307,25.0325,25.0521,32700.0
2012-11-01 13:40:00,25.52,25.55,25.48,25.5,41600.0,25.0521,25.0816,25.0129,25.0325,41600.0
2012-11-01 13:45:00,25.5,25.55,25.49,25.51,18800.0,25.0325,25.0816,25.0227,25.0423,18800.0
2012-11-01 13:50:00,25.5,25.5,25.44,25.45,49900.0,25.0325,25.0325,24.9736,24.9834,49900.0
2012-11-01 13:55:00,25.45,25.55,25.42,25.52,34200.0,24.9834,25.0816,24.954,25.0521,34200.0
2012-11-01 14:00:00,25.51,25.58,25.5,25.55,30200.0,25.0423,25.111,25.0325,25.0816,30200.0
2012-11-01 14:05:00,25.55,25.62,25.55,25.56,30100.0,25.0816,25.1503,25.0816,25.0914,30100.0
2012-11-01 14:10:00,25.56,25.58,25.54,25.58,23100.0,25.0914,25.111,25.0718,25.111,23100.0
2012-11-01 14:15:00,25.59,25.6,25.57,25.6,26400.0,25.1208,25.1307,25.1012,25.1307,26400.0
2012-11-01 14:20:00,25.58,25.59,25.52,25.54,30600.0,25.111,25.1208,25.0521,25.0718,30600.0
2012-11-01 14:25:00,25.54,25.55,25.49,25.5,40000.0,25.0718,25.0816,25.0227,25.0325,40000.0
2012-11-01 14:30:00,25.5,25.58,25.48,25.58,34000.0,25.0325,25.111,25.0129,25.111,34000.0
2012-11-01 14:35:00,25.58,25.66,25.57,25.64,26200.0,25.111,25.1896,25.1012,25.1699,26200.0
2012-11-01 14:40:00,25.64,25.64,25.61,25.61,16800.0,25.1699,25.1699,25.1405,25.1405,16800.0
2012-11-01 14:45:00,25.62,25.72,25.55,25.7,71300.0,25.1503,25.2485,25.0816,25.2288,71300.0
2012-11-01 14:50:00,25.69,25.75,25.69,25.73,26900.0,25.219,25.2779,25.219,25.2583,26900.0
2012-11-01 14:55:00,25.73,25.8,25.72,25.79,33100.0,25.2583,25.327,25.2485,25.3172,33100.0
2012-11-01 15:00:00,25.78,25.79,25.68,25.68,49900.0,25.3074,25.3172,25.2092,25.2092,49900.0
2012-11-01 15:05:00,25.68,25.7,25.65,25.68,43900.0,25.2092,25.2288,25.1797,25.2092,43900.0
2012-11-01 15:10:00,25.67,25.68,25.65,25.65,21300.0,25.1994,25.2092,25.1797,25.1797,21300.0
2012-11-01 15:15:00,25.65,25.68,25.65,25.67,41500.0,25.1797,25.2092,25.1797,25.1994,41500.0
2012-11-01 15:20:00,25.67,25.69,25.66,25.69,39100.0,25.1994,25.219,25.1896,25.219,39100.0
2012-11-01 15:25:00,25.68,25.78,25.68,25.77,29300.0,25.2092,25.3074,25.2092,25.2975,29300.0
2012-11-01 15:30:00,25.77,25.77,25.69,25.69,54100.0,25.2975,25.2975,25.219,25.219,54100.0
2012-11-01 15:35:00,25.69,25.7,25.64,25.64,56100.0,25.219,25.2288,25.1699,25.1699,56100.0
2012-11-01 15:40:00,25.64,25.69,25.63,25.66,62100.0,25.1699,25.219,25.1601,25.1896,62100.0
2012-11-01 15:45:00,25.66,25.69,25.65,25.66,69000.0,25.1896,25.219,25.1797,25.1896,69000.0
2012-11-01 15:50:00,25.66,25.69,25.63,25.68,91800.0,25.1896,25.219,25.1601,25.2092,91800.0
2012-11-01 15:55:00,25.69,25.78,25.68,25.73,245100.0,25.219,25.3074,25.2092,25.2583,245100.0
2012-11-02 09:30:00,25.97,26.06,25.9,26.0,68200.0,25.4939,25.5822,25.4252,25.5233,68200.0
2012-11-02 09:35:00,26.02,26.05,25.95,26.01,69300.0,25.543,25.5724,25.4742,25.5331,69300.0
2012-11-02 09:40:00,26.0,26.01,25.92,25.92,67700.0,25.5233,25.5331,25.4448,25.4448,67700.0
2012-11-02 09:45:00,25.92,25.94,25.86,25.91,40400.0,25.4448,25.4644,25.3859,25.435,40400.0
2012-11-02 09:50:00,25.89,25.92,25.74,25.78,38600.0,25.4153,25.4448,25.2681,25.3074,38600.0
2012-11-02 09:55:00,25.77,25.77,25.69,25.72,21100.0,25.2975,25.2975,25.219,25.2485,21100.0
2012-11-02 10:00:00,25.73,25.73,25.57,25.57,28900.0,25.2583,25.2583,25.1012,25.1012,28900.0
2012-11-02 10:05:00,25.56,25.62,25.54,25.61,21200.0,25.0914,25.1503,25.0718,25.1405,21200.0
2012-11-02 10:10:00,25.61,25.69,25.59,25.69,22000.0,25.1405,25.219,25.1208,25.219,22000.0
2012-11-02 10:15:00,25.69,25.74,25.64,25.65,193400.0,25.219,25.2681,25.1699,25.1797,193400.0
2012-11-02 10:20:00,25.65,25.68,25.57,25.62,192800.0,25.1797,25.2092,25.1012,25.1503,192800.0
2012-11-02 10:25:00,25.63,25.67,25.51,25.55,40200.0,25.1601,25.1994,25.0423,25.0816,40200.0
2012-11-02 10:30:00,25.56,25.63,25.55,25.6,16500.0,25.0914,25.1601,25.0816,25.1307,16500.0
2012-11-02 10:35:00,25.59,25.61,25.56,25.56,14700.0,25.1208,25.1405,25.0914,25.0914,14700.0
2012-11-02 10:40:00,25.56,25.56,25.51,25.54,19100.0,25.0914,25.0914,25.0423,25.0718,19100.0
2012-11-02 10:45:00,25.54,25.58,25.52,25.54,18300.0,25.0718,25.111,25.0521,25.0718,18300.0
2012-11-02 10:50:00,25.54,25.54,25.44,25.45,45100.0,25.0718,25.0718,24.9736,24.9834,45100.0
2012-11-02 10:55:00,25.45,25.45,25.39,25.4,19200.0,24.9834,24.9834,24.9245,24.9343,19200.0
2012-11-02 11:00:00,25.4,25.48,25.39,25.47,20400.0,24.9343,25.0129,24.9245,25.003,20400.0
2012-11-02 11:05:00,25.48,25.53,25.47,25.48,12000.0,25.0129,25.0619,25.003,25.0129,12000.0
2012-11-02 11:10:00,25.47,25.52,25.46,25.51,13800.0,25.003,25.0521,24.9932,25.0423,13800.0
2012-11-02 11:15:00,25.51,25.52,25.46,25.52,13500.0,25.0423,25.0521,24.9932,25.0521,13500.0
2012-11-02 11:20:00,25.52,25.55,25.46,25.47,19700.0,25.0521,25.0816,24.9932,25.003,19700.0
2012-11-02 11:25:00,25.46,25.46,25.41,25.45,24300.0,24.9932,24.9932,24.9441,24.9834,24300.0
2012-11-02 11:30:00,25.44,25.44,25.4,25.43,15200.0,24.9736,24.9736,24.9343,24.9638,15200.0
2012-11-02 11:35:00,25.43,25.53,25.43,25.5,22100.0,24.9638,25.0619,24.9638,25.0325,22100.0
2012-11-02 11:40:00,25.52,25.52,25.46,25.47,15800.0,25.0521,25.0521,24.9932,25.003,15800.0
2012-11-02 11:45:00,25.47,25.48,25.42,25.43,10400.0,25.003,25.0129,24.954,24.9638,10400.0
2012-11-02 11:50:00,25.42,25.47,25.42,25.45,12500.0,24.954,25.003,24.954,24.9834,12500.0
2012-11-02 11:55:00,25.45,25.5,25.45,25.49,49700.0,24.9834,25.0325,24.9834,25.0227,49700.0
2012-11-02 12:00:00,25.49,25.5,25.47,25.5,11500.0,25.0227,25.0325,25.003,25.0325,11500.0
2012-11-02 12:05:00,25.5,25.5,25.45,25.48,17900.0,25.0325,25.0325,24.9834,25.0129,17900.0
2012-11-02 12:10:00,25.49,25.5,25.47,25.5,9500.0,25.0227,25.0325,25.003,25.0325,9500.0
2012-11-02 12:15:00,25.5,25.53,25.49,25.53,27000.0,25.0325,25.0619,25.0227,25.0619,27000.0
2012-11-02 12:20:00,25.52,25.55,25.5,25.51,35900.0,25.0521,25.0816,25.0325,25.0423,35900.0
2012-11-02 12:25:00,25.51,25.51,25.48,25.48,8900.0,25.0423,25.0423,25.0129,25.0129,8900.0
2012-11-02 12:30:00,25.49,25.52,25.48,25.51,4000.0,25.0227,25.0521,25.0129,25.0423,4000.0
2012-11-02 12:35:00,25.52,25.56,25.52,25.56,6800.0,25.0521,25.0914,25.0521,25.0914,6800.0
2012-11-02 12:40:00,25.56,25.57,25.54,25.55,8300.0,25.0914,25.1012,25.0718,25.0816,8300.0
2012-11-02 12:45:00,25.54,25.55,25.53,25.54,10700.0,25.0718,25.0816,25.0619,25.0718,10700.0
2012-11-02 12:50:00,25.54,25.54,25.52,25.52,3100.0,25.0718,25.0718,25.0521,25.0521,3100.0
2012-11-02 12:55:00,25.52,25.53,25.51,25.53,7300.0,25.0521,25.0619,25.0423,25.0619,7300.0
2012-11-02 13:00:00,25.54,25.57,25.53,25.57,7400.0,25.0718,25.1012,25.0619,25.1012,7400.0
2012-11-02 13:05:00,25.57,25.59,25.56,25.59,7900.0,25.1012,25.1208,25.0914,25.1208,7900.0
2012-11-02 13:10:00,25.58,25.62,25.58,25.6,9900.0,25.111,25.1503,25.111,25.1307,9900.0
2012-11-02 13:15:00,25.61,25.61,25.58,25.58,4200.0,25.1405,25.1405,25.111,25.111,4200.0
2012-11-02 13:20:00,25.58,25.63,25.57,25.61,9700.0,25.111,25.1601,25.1012,25.1405,9700.0
2012-11-02 13:25:00,25.61,25.64,25.6,25.61,11300.0,25.1405,25.1699,25.1307,25.1405,11300.0
2012-11-02 13:30:00,25.61,25.64,25.6,25.64,7700.0,25.1405,25.1699,25.1307,25.1699,7700.0
2012-11-02 13:35:00,25.64,25.67,25.63,25.65,14700.0,25.1699,25.1994,25.1601,25.1797,14700.0
2012-11-02 13:40:00,25.64,25.66,25.64,25.64,4400.0,25.1699,25.1896,25.1699,25.1699,4400.0
2012-11-02 13:45:00,25.65,25.67,25.65,25.66,8400.0,25.1797,25.1994,25.1797,25.1896,8400.0
2012-11-02 13:50:00,25.65,25.65,25.57,25.59,13100.0,25.1797,25.1797,25.1012,25.1208,13100.0
2012-11-02 13:55:00,25.59,25.6,25.57,25.58,5500.0,25.1208,25.1307,25.1012,25.111,5500.0
2012-11-02 14:00:00,25.58,25.58,25.53,25.55,9200.0,25.111,25.111,25.0619,25.0816,9200.0
2012-11-02 14:05:00,25.54,25.57,25.52,25.53,38200.0,25.0718,25.1012,25.0521,25.0619,38200.0
2012-11-02 14:10:00,25.52,25.56,25.52,25.56,14800.0,25.0521,25.0914,25.0521,25.0914,14800.0
2012-11-02 14:15:00,25.56,25.56,25.54,25.56,9500.0,25.0914,25.0914,25.0718,25.0914,9500.0
2012-11-02 14:20:00,25.57,25.58,25.56,25.56,15400.0,25.1012,25.111,25.0914,25.0914,15400.0
2012-11-02 14:25:00,25.56,25.57,25.54,25.56,5300.0,25.0914,25.1012,25.0718,25.0914,5300.0
2012-11-02 14:30:00,25.55,25.56,25.54,25.54,7500.0,25.0816,25.0914,25.0718,25.0718,7500.0
2012-11-02 14:35:00,25.54,25.54,25.45,25.45,17900.0,25.0718,25.0718,24.9834,24.9834,17900.0
2012-11-02 14:40:00,25.44,25.45,25.42,25.45,16300.0,24.9736,24.9834,24.954,24.9834,16300.0
2012-11-02 14:45:00,25.46,25.52,25.45,25.5,36900.0,24.9932,25.0521,24.9834,25.0325,36900.0
2012-11-02 14:50:00,25.5,25.53,25.5,25.53,10000.0,25.0325,25.0619,25.0325,25.0619,10000.0
2012-11-02 14:55:00,25.52,25.53,25.47,25.51,13000.0,25.0521,25.0619,25.003,25.0423,13000.0
2012-11-02 15:00:00,25.51,25.53,25.49,25.49,24300.0,25.0423,25.0619,25.0227,25.0227,24300.0
2012-11-02 15:05:00,25.5,25.51,25.48,25.48,17100.0,25.0325,25.0423,25.0129,25.0129,17100.0
2012-11-02 15:10:00,25.48,25.51,25.47,25.5,10800.0,25.0129,25.0423,25.003,25.0325,10800.0
2012-11-02 15:15:00,25.51,25.54,25.48,25.52,18900.0,25.0423,25.0718,25.0129,25.0521,18900.0
2012-11-02 15:20:00,25.51,25.51,25.45,25.45,17500.0,25.0423,25.0423,24.9834,24.9834,17500.0
2012-11-02 15:25:00,25.46,25.49,25.46,25.47,16800.0,24.9932,25.0227,24.9932,25.003,16800.0
2012-11-02 15:30:00,25.48,25.48,25.42,25.47,27200.0,25.0129,25.0129,24.954,25.003,27200.0
2012-11-02 15:35:00,25.48,25.48,25.45,25.46,28000.0,25.0129,25.0129,24.9834,24.9932,28000.0
2012-11-02 15:40:00,25.46,25.53,25.46,25.51,40400.0,24.9932,25.0619,24.9932,25.0423,40400.0
2012-11-02 15:45:00,25.51,25.51,25.45,25.48,39100.0,25.0423,25.0423,24.9834,25.0129,39100.0
2012-11-02 15:50:00,25.49,25.5,25.45,25.45,37300.0,25.0227,25.0325,24.9834,24.9834,37300.0
2012-11-02 15:55:00,25.46,25.46,25.45,25.45,63000.0,24.9932,24.9932,24.9834,24.9834,63000.0
2012-11-05 09:30:00,25.33,25.39,25.19,25.39,65500.0,24.8656,24.9245,24.7282,24.9245,65500.0
2012-11-05 09:35:00,25.38,25.45,25.25,25.33,68200.0,24.9147,24.9834,24.7871,24.8656,68200.0
2012-11-05 09:40:00,25.33,25.37,25.27,25.32,15500.0,24.8656,24.9049,24.8067,24.8558,15500.0
2012-11-05 09:45:00,25.32,25.33,25.27,25.33,23500.0,24.8558,24.8656,24.8067,24.8656,23500.0
2012-11-05 09:50:00,25.33,25.45,25.33,25.44,16000.0,24.8656,24.9834,24.8656,24.9736,16000.0
2012-11-05 09:55:00,25.45,25.55,25.45,25.54,16400.0,24.9834,25.0816,24.9834,25.0718,16400.0
2012-11-05 10:00:00,25.54,25.59,25.51,25.57,21100.0,25.0718,25.1208,25.0423,25.1012,21100.0
2012-11-05 10:05:00,25.57,25.59,25.5,25.5,17200.0,25.1012,25.1208,25.0325,25.0325,17200.0
2012-11-05 10:10:00,25.52,25.69,25.52,25.69,45000.0,25.0521,25.219,25.0521,25.219,45000.0
2012-11-05 10:15:00,25.68,25.81,25.68,25.77,52200.0,25.2092,25.3368,25.2092,25.2975,52200.0
2012-11-05 10:20:00,25.77,25.84,25.76,25.79,21300.0,25.2975,25.3663,25.2877,25.3172,21300.0
2012-11-05 10:25:00,25.8,25.87,25.78,25.84,27300.0,25.327,25.3957,25.3074,25.3663,27300.0
2012-11-05 10:30:00,25.84,25.94,25.82,25.92,33200.0,25.3663,25.4644,25.3466,25.4448,33200.0
2012-11-05 10:35:00,25.92,26.03,25.91,26.03,44200.0,25.4448,25.5528,25.435,25.5528,44200.0
2012-11-05 10:40:00,26.03,26.04,25.91,25.92,52800.0,25.5528,25.5626,25.435,25.4448,52800.0
2012-11-05 10:45:00,25.93,25.94,25.88,25.89,15100.0,25.4546,25.4644,25.4055,25.4153,15100.0
2012-11-05 10:50:00,25.89,25.89,25.84,25.88,11400.0,25.4153,25.4153,25.3663,25.4055,11400.0
2012-11-05 10:55:00,25.88,25.89,25.86,25.86,8900.0,25.4055,25.4153,25.3859,25.3859,8900.0
2012-11-05 11:00:00,25.86,25.87,25.83,25.85,14900.0,25.3859,25.3957,25.3564,25.3761,14900.0
2012-11-05 11:05:00,25.85,25.85,25.83,25.84,6600.0,25.3761,25.3761,25.3564,25.3663,6600.0
2012-11-05 11:10:00,25.84,25.84,25.82,25.82,4700.0,25.3663,25.3663,25.3466,25.3466,4700.0
2012-11-05 11:15:00,25.82,25.82,25.78,25.79,17500.0,25.3466,25.3466,25.3074,25.3172,17500.0
2012-11-05 11:20:00,25.78,25.79,25.72,25.72,10400.0,25.3074,25.3172,25.2485,25.2485,10400.0
2012-11-05 11:25:00,25.72,25.76,25.7,25.73,13200.0,25.2485,25.2877,25.2288,25.2583,13200.0
2012-11-05 11:30:00,25.74,25.76,25.7,25.73,10200.0,25.2681,25.2877,25.2288,25.2583,10200.0
2012-11-05 11:35:00,25.72,25.73,25.69,25.69,8400.0,25.2485,25.2583,25.219,25.219,8400.0
2012-11-05 11:40:00,25.7,25.77,25.69,25.75,22900.0,25.2288,25.2975,25.219,25.2779,22900.0
2012-11-05 11:45:00,25.75,25.78,25.7,25.72,22900.0,25.2779,25.3074,25.2288,25.2485,22900.0
2012-11-05 11:50:00,25.72,25.75,25.72,25.75,6700.0,25.2485,25.2779,25.2485,25.2779,6700.0
2012-11-05 11:55:00,25.74,25.83,25.74,25.81,15200.0,25.2681,25.3564,25.2681,25.3368,15200.0
2012-11-05 12:00:00,25.81,25.84,25.8,25.83,5800.0,25.3368,25.3663,25.327,25.3564,5800.0
2012-11-05 12:05:00,25.82,25.82,25.8,25.8,3800.0,25.3466,25.3466,25.327,25.327,3800.0
2012-11-05 12:10:00,25.81,25.95,25.81,25.95,26300.0,25.3368,25.4742,25.3368,25.4742,26300.0
2012-11-05 12:15:00,25.95,26.1,25.95,26.09,105800.0,25.4742,25.6215,25.4742,25.6117,105800.0
2012-11-05 12:20:00,26.08,26.08,25.99,26.0,76400.0,25.6019,25.6019,25.5135,25.5233,76400.0
2012-11-05 12:25:00,26.01,26.04,25.97,26.0,12700.0,25.5331,25.5626,25.4939,25.5233,12700.0
2012-11-05 12:30:00,26.0,26.0,25.95,25.98,16800.0,25.5233,25.5233,25.4742,25.5037,16800.0
2012-11-05 12:35:00,25.97,25.98,25.96,25.96,5600.0,25.4939,25.5037,25.4841,25.4841,5600.0
2012-11-05 12:40:00,25.97,25.99,25.95,25.96,9300.0,25.4939,25.5135,25.4742,25.4841,9300.0
2012-11-05 12:45:00,25.96,25.97,25.94,25.97,7000.0,25.4841,25.4939,25.4644,25.4939,7000.0
2012-11-05 12:50:00,25.98,25.99,25.94,25.94,11900.0,25.5037,25.5135,25.4644,25.4644,11900.0
2012-11-05 12:55:00,25.94,25.96,25.94,25.95,6300.0,25.4644,25.4841,25.4644,25.4742,6300.0
2012-11-05 13:00:00,25.95,25.99,25.94,25.98,9600.0,25.4742,25.5135,25.4644,25.5037,9600.0
2012-11-05 13:05:00,25.96,25.98,25.94,25.98,7000.0,25.4841,25.5037,25.4644,25.5037,7000.0
2012-11-05 13:10:00,26.0,26.02,25.96,25.96,6300.0,25.5233,25.543,25.4841,25.4841,6300.0
2012-11-05 13:15:00,25.96,26.0,25.95,25.98,10300.0,25.4841,25.5233,25.4742,25.5037,10300.0
2012-11-05 13:20:00,25.99,26.0,25.97,25.99,5600.0,25.5135,25.5233,25.4939,25.5135,5600.0
2012-11-05 13:25:00,26.0,26.0,25.99,25.99,3600.0,25.5233,25.5233,25.5135,25.5135,3600.0
2012-11-05 13:30:00,25.98,26.0,25.95,25.99,8800.0,25.5037,25.5233,25.4742,25.5135,8800.0
2012-11-05 13:35:00,25.98,26.01,25.98,26.0,10700.0,25.5037,25.5331,25.5037,25.5233,10700.0
2012-11-05 13:40:00,26.0,26.0,25.99,26.0,2500.0,25.5233,25.5233,25.5135,25.5233,2500.0
2012-11-05 13:45:00,25.99,26.0,25.97,25.97,4700.0,25.5135,25.5233,25.4939,25.4939,4700.0
2012-11-05 13:50:00,25.98,25.98,25.96,25.96,5900.0,25.5037,25.5037,25.4841,25.4841,5900.0
2012-11-05 13:55:00,25.95,26.0,25.95,25.99,14600.0,25.4742,25.5233,25.4742,25.5135,14600.0
2012-11-05 14:00:00,25.99,26.06,25.99,26.05,14700.0,25.5135,25.5822,25.5135,25.5724,14700.0
2012-11-05 14:05:00,26.06,26.06,26.03,26.04,6100.0,25.5822,25.5822,25.5528,25.5626,6100.0
2012-11-05 14:10:00,26.04,26.05,26.01,26.05,16200.0,25.5626,25.5724,25.5331,25.5724,16200.0
2012-11-05 14:15:00,26.05,26.05,26.02,26.02,6800.0,25.5724,25.5724,25.543,25.543,6800.0
2012-11-05 14:20:00,26.03,26.03,26.0,26.0,3600.0,25.5528,25.5528,25.5233,25.5233,3600.0
2012-11-05 14:25:00,26.01,26.01,25.98,25.99,9600.0,25.5331,25.5331,25.5037,25.5135,9600.0
2012-11-05 14:30:00,25.99,26.01,25.99,26.0,2500.0,25.5135,25.5331,25.5135,25.5233,2500.0
2012-11-05 14:35:00,26.01,26.01,25.98,25.98,7200.0,25.5331,25.5331,25.5037,25.5037,7200.0
2012-11-05 14:40:00,25.98,26.03,25.98,26.01,10700.0,25.5037,25.5528,25.5037,25.5331,10700.0
2012-11-05 14:45:00,26.0,26.03,26.0,26.01,11800.0,25.5233,25.5528,25.5233,25.5331,11800.0
2012-11-05 14:50:00,26.0,26.01,25.98,25.99,16800.0,25.5233,25.5331,25.5037,25.5135,16800.0
2012-11-05 14:55:00,25.99,25.99,25.96,25.97,6000.0,25.5135,25.5135,25.4841,25.4939,6000.0
2012-11-05 15:00:00,25.97,25.97,25.96,25.96,5400.0,25.4939,25.4939,25.4841,25.4841,5400.0
2012-11-05 15:05:00,25.96,25.97,25.96,25.96,2900.0,25.4841,25.4939,25.4841,25.4841,2900.0
2012-11-05 15:10:00,25.96,25.97,25.95,25.95,22000.0,25.4841,25.4939,25.4742,25.4742,22000.0
2012-11-05 15:15:00,25.95,25.95,25.89,25.92,63900.0,25.4742,25.4742,25.4153,25.4448,63900.0
2012-11-05 15:20:00,25.93,25.96,25.93,25.96,15100.0,25.4546,25.4841,25.4546,25.4841,15100.0
2012-11-05 15:25:00,25.96,25.98,25.95,25.95,23200.0,25.4841,25.5037,25.4742,25.4742,23200.0
2012-11-05 15:30:00,25.96,26.0,25.95,25.96,39300.0,25.4841,25.5233,25.4742,25.4841,39300.0
2012-11-05 15:35:00,25.96,25.99,25.94,25.96,25000.0,25.4841,25.5135,25.4644,25.4841,25000.0
2012-11-05 15:40:00,25.97,26.0,25.95,25.95,47500.0,25.4939,25.5233,25.4742,25.4742,47500.0
2012-11-05 15:45:00,25.96,25.99,25.96,25.98,59400.0,25.4841,25.5135,25.4841,25.5037,59400.0
2012-11-05 15:50:00,25.97,26.0,25.97,25.98,49300.0,25.4939,25.5233,25.4939,25.5037,49300.0
2012-11-05 15:55:00,25.98,26.0,25.97,25.99,74000.0,25.5037,25.5233,25.4939,25.5135,74000.0
2012-11-06 09:30:00,26.12,26.21,26.12,26.19,21500.0,25.6411,25.7295,25.6411,25.7098,21500.0
2012-11-06 09:35:00,26.19,26.19,26.07,26.15,13200.0,25.7098,25.7098,25.592,25.6706,13200.0
2012-11-06 09:40:00,26.17,26.18,26.11,26.12,46000.0,25.6902,25.7,25.6313,25.6411,46000.0
2012-11-06 09:45:00,26.12,26.24,26.11,26.21,22000.0,25.6411,25.7589,25.6313,25.7295,22000.0
2012-11-06 09:50:00,26.2,26.24,26.19,26.21,29100.0,25.7197,25.7589,25.7098,25.7295,29100.0
2012-11-06 09:55:00,26.21,26.26,26.21,26.24,31900.0,25.7295,25.7786,25.7295,25.7589,31900.0
2012-11-06 10:00:00,26.24,26.35,26.24,26.35,49500.0,25.7589,25.8669,25.7589,25.8669,49500.0
2012-11-06 10:05:00,26.35,26.39,26.33,26.34,52800.0,25.8669,25.9062,25.8473,25.8571,52800.0
2012-11-06 10:10:00,26.34,26.34,26.25,26.26,22400.0,25.8571,25.8571,25.7687,25.7786,22400.0
2012-11-06 10:15:00,26.26,26.27,26.19,26.19,22900.0,25.7786,25.7884,25.7098,25.7098,22900.0
2012-11-06 10:20:00,26.18,26.2,26.13,26.14,34100.0,25.7,25.7197,25.6509,25.6608,34100.0
2012-11-06 10:25:00,26.13,26.14,26.11,26.14,16500.0,25.6509,25.6608,25.6313,25.6608,16500.0
2012-11-06 10:30:00,26.14,26.14,26.05,26.07,21300.0,25.6608,25.6608,25.5724,25.592,21300.0
2012-11-06 10:35:00,26.08,26.12,26.07,26.09,13100.0,25.6019,25.6411,25.592,25.6117,13100.0
2012-11-06 10:40:00,26.08,26.14,26.08,26.09,12800.0,25.6019,25.6608,25.6019,25.6117,12800.0
2012-11-06 10:45:00,26.1,26.14,26.09,26.09,18200.0,25.6215,25.6608,25.6117,25.6117,18200.0
2012-11-06 10:50:00,26.09,26.1,26.08,26.09,10400.0,25.6117,25.6215,25.6019,25.6117,10400.0
2012-11-06 10:55:00,26.09,26.14,26.08,26.14,13200.0,25.6117,25.6608,25.6019,25.6608,13200.0
2012-11-06 11:00:00,26.14,26.16,26.12,26.12,68600.0,25.6608,25.6804,25.6411,25.6411,68600.0
2012-11-06 11:05:00,26.11,26.13,26.1,26.1,17700.0,25.6313,25.6509,25.6215,25.6215,17700.0
2012-11-06 11:10:00,26.1,26.12,26.1,26.12,9300.0,25.6215,25.6411,25.6215,25.6411,9300.0
2012-11-06 11:15:00,26.11,26.16,26.1,26.16,47600.0,25.6313,25.6804,25.6215,25.6804,47600.0
2012-11-06 11:20:00,26.16,26.19,26.15,26.16,15100.0,25.6804,25.7098,25.6706,25.6804,15100.0
2012-11-06 11:25:00,26.16,26.2,26.16,26.19,11600.0,25.6804,25.7197,25.6804,25.7098,11600.0
2012-11-06 11:30:00,26.19,26.23,26.18,26.23,7300.0,25.7098,25.7491,25.7,25.7491,7300.0
2012-11-06 11:35:00,26.23,26.31,26.23,26.25,56600.0,25.7491,25.8276,25.7491,25.7687,56600.0
2012-11-06 11:40:00,26.25,26.31,26.23,26.3,20300.0,25.7687,25.8276,25.7491,25.8178,20300.0
2012-11-06 11:45:00,26.31,26.33,26.28,26.29,21200.0,25.8276,25.8473,25.7982,25.808,21200.0
2012-11-06 11:50:00,26.28,26.35,26.28,26.35,32900.0,25.7982,25.8669,25.7982,25.8669,32900.0
2012-11-06 11:55:00,26.35,26.36,26.32,26.35,22800.0,25.8669,25.8767,25.8375,25.8669,22800.0
2012-11-06 12:00:00,26.34,26.47,26.34,26.47,76200.0,25.8571,25.9847,25.8571,25.9847,76200.0
2012-11-06 12:05:00,26.47,26.48,26.4,26.41,19900.0,25.9847,25.9945,25.916,25.9258,19900.0
2012-11-06 12:10:00,26.41,26.44,26.4,26.4,24100.0,25.9258,25.9553,25.916,25.916,24100.0
2012-11-06 12:15:00,26.4,26.43,26.39,26.43,22900.0,25.916,25.9454,25.9062,25.9454,22900.0
2012-11-06 12:20:00,26.42,26.44,26.41,26.42,17800.0,25.9356,25.9553,25.9258,25.9356,17800.0
2012-11-06 12:25:00,26.43,26.44,26.39,26.44,30800.0,25.9454,25.9553,25.9062,25.9553,30800.0
2012-11-06 12:30:00,26.43,26.44,26.4,26.4,10000.0,25.9454,25.9553,25.916,25.916,10000.0
2012-11-06 12:35:00,26.4,26.46,26.38,26.46,25100.0,25.916,25.9749,25.8964,25.9749,25100.0
2012-11-06 12:40:00,26.46,26.46,26.39,26.39,20700.0,25.9749,25.9749,25.9062,25.9062,20700.0
2012-11-06 12:45:00,26.39,26.41,26.38,26.4,31400.0,25.9062,25.9258,25.8964,25.916,31400.0
2012-11-06 12:50:00,26.41,26.46,26.41,26.46,26200.0,25.9258,25.9749,25.9258,25.9749,26200.0
2012-11-06 12:55:00,26.46,26.47,26.43,26.44,17100.0,25.9749,25.9847,25.9454,25.9553,17100.0
2012-11-06 13:00:00,26.46,26.46,26.4,26.42,15500.0,25.9749,25.9749,25.916,25.9356,15500.0
2012-11-06 13:05:00,26.41,26.46,26.41,26.44,12300.0,25.9258,25.9749,25.9258,25.9553,12300.0
2012-11-06 13:10:00,26.44,26.47,26.43,26.47,16300.0,25.9553,25.9847,25.9454,25.9847,16300.0
2012-11-06 13:15:00,26.46,26.47,26.43,26.46,29000.0,25.9749,25.9847,25.9454,25.9749,29000.0
2012-11-06 13:20:00,26.46,26.48,26.45,26.46,21000.0,25.9749,25.9945,25.9651,25.9749,21000.0
2012-11-06 13:25:00,26.45,26.49,26.45,26.49,15300.0,25.9651,26.0043,25.9651,26.0043,15300.0
2012-11-06 13:30:00,26.49,26.5,26.48,26.49,16700.0,26.0043,26.0142,25.9945,26.0043,16700.0
2012-11-06 13:35:00,26.5,26.55,26.49,26.54,45400.0,26.0142,26.0632,26.0043,26.0534,45400.0
2012-11-06 13:40:00,26.55,26.55,26.54,26.55,7800.0,26.0632,26.0632,26.0534,26.0632,7800.0
2012-11-06 13:45:00,26.55,26.55,26.54,26.54,11800.0,26.0632,26.0632,26.0534,26.0534,11800.0
2012-11-06 13:50:00,26.54,26.62,26.54,26.62,39400.0,26.0534,26.132,26.0534,26.132,39400.0
2012-11-06 13:55:00,26.62,26.63,26.57,26.57,32200.0,26.132,26.1418,26.0829,26.0829,32200.0
2012-11-06 14:00:00,26.57,26.58,26.55,26.56,28800.0,26.0829,26.0927,26.0632,26.0731,28800.0
2012-11-06 14:05:00,26.57,26.59,26.56,26.59,11600.0,26.0829,26.1025,26.0731,26.1025,11600.0
2012-11-06 14:10:00,26.59,26.6,26.58,26.6,14800.0,26.1025,26.1123,26.0927,26.1123,14800.0
2012-11-06 14:15:00,26.59,26.6,26.56,26.56,20000.0,26.1025,26.1123,26.0731,26.0731,20000.0
2012-11-06 14:20:00,26.57,26.61,26.56,26.61,23300.0,26.0829,26.1221,26.0731,26.1221,23300.0
2012-11-06 14:25:00,26.61,26.63,26.61,26.62,15500.0,26.1221,26.1418,26.1221,26.132,15500.0
2012-11-06 14:30:00,26.62,26.62,26.61,26.62,11100.0,26.132,26.132,26.1221,26.132,11100.0
2012-11-06 14:35:00,26.62,26.62,26.6,26.61,22400.0,26.132,26.132,26.1123,26.1221,22400.0
2012-11-06 14:40:00,26.61,26.62,26.6,26.62,17900.0,26.1221,26.132,26.1123,26.132,17900.0
2012-11-06 14:45:00,26.62,26.64,26.61,26.64,48900.0,26.132,26.1516,26.1221,26.1516,48900.0
2012-11-06 14:50:00,26.63,26.66,26.56,26.56,39500.0,26.1418,26.1712,26.0731,26.0731,39500.0
2012-11-06 14:55:00,26.56,26.6,26.56,26.57,24100.0,26.0731,26.1123,26.0731,26.0829,24100.0
2012-11-06 15:00:00,26.56,26.57,26.53,26.53,23600.0,26.0731,26.0829,26.0436,26.0436,23600.0
2012-11-06 15:05:00,26.53,26.59,26.53,26.57,53200.0,26.0436,26.1025,26.0436,26.0829,53200.0
2012-11-06 15:10:00,26.57,26.58,26.55,26.55,21100.0,26.0829,26.0927,26.0632,26.0632,21100.0
2012-11-06 15:15:00,26.55,26.56,26.51,26.51,23900.0,26.0632,26.0731,26.024,26.024,23900.0
2012-11-06 15:20:00,26.51,26.55,26.51,26.55,56000.0,26.024,26.0632,26.024,26.0632,56000.0
2012-11-06 15:25:00,26.55,26.55,26.47,26.48,37400.0,26.0632,26.0632,25.9847,25.9945,37400.0
2012-11-06 15:30:00,26.48,26.49,26.45,26.46,60000.0,25.9945,26.0043,25.9651,25.9749,60000.0
2012-11-06 15:35:00,26.46,26.47,26.4,26.43,63400.0,25.9749,25.9847,25.916,25.9454,63400.0
2012-11-06 15:40:00,26.44,26.44,26.39,26.4,61500.0,25.9553,25.9553,25.9062,25.916,61500.0
2012-11-06 15:45:00,26.4,26.41,26.38,26.41,106500.0,25.916,25.9258,25.8964,25.9258,106500.0
2012-11-06 15:50:00,26.41,26.42,26.4,26.41,90600.0,25.9258,25.9356,25.916,25.9258,90600.0
2012-11-06 15:55:00,26.41,26.43,26.39,26.4,206300.0,25.9258,25.9454,25.9062,25.916,206300.0
2012-11-07 09:30:00,26.05,26.05,25.88,25.92,48400.0,25.5724,25.5724,25.4055,25.4448,48400.0
2012-11-07 09:35:00,25.89,25.93,25.64,25.84,66600.0,25.4153,25.4546,25.1699,25.3663,66600.0
2012-11-07 09:40:00,25.86,25.89,25.72,25.75,36800.0,25.3859,25.4153,25.2485,25.2779,36800.0
2012-11-07 09:45:00,25.75,25.94,25.74,25.93,26000.0,25.2779,25.4644,25.2681,25.4546,26000.0
2012-11-07 09:50:00,25.93,26.13,25.9,26.09,33000.0,25.4546,25.6509,25.4252,25.6117,33000.0
2012-11-07 09:55:00,26.09,26.12,26.01,26.04,16900.0,25.6117,25.6411,25.5331,25.5626,16900.0
2012-11-07 10:00:00,26.06,26.16,26.06,26.15,23500.0,25.5822,25.6804,25.5822,25.6706,23500.0
2012-11-07 10:05:00,26.17,26.28,26.12,26.28,48700.0,25.6902,25.7982,25.6411,25.7982,48700.0
2012-11-07 10:10:00,26.25,26.3,26.21,26.29,35300.0,25.7687,25.8178,25.7295,25.808,35300.0
2012-11-07 10:15:00,26.29,26.35,26.26,26.3,78400.0,25.808,25.8669,25.7786,25.8178,78400.0
2012-11-07 10:20:00,26.3,26.37,26.26,26.3,34100.0,25.8178,25.8865,25.7786,25.8178,34100.0
2012-11-07 10:25:00,26.3,26.39,26.24,26.27,106200.0,25.8178,25.9062,25.7589,25.7884,106200.0
2012-11-07 10:30:00,26.27,26.27,26.18,26.26,37000.0,25.7884,25.7884,25.7,25.7786,37000.0
2012-11-07 10:35:00,26.26,26.36,26.25,26.36,11700.0,25.7786,25.8767,25.7687,25.8767,11700.0
2012-11-07 10:40:00,26.36,26.36,26.32,26.35,34100.0,25.8767,25.8767,25.8375,25.8669,34100.0
2012-11-07 10:45:00,26.34,26.35,26.31,26.33,21000.0,25.8571,25.8669,25.8276,25.8473,21000.0
2012-11-07 10:50:00,26.33,26.34,26.27,26.3,21800.0,25.8473,25.8571,25.7884,25.8178,21800.0
2012-11-07 10:55:00,26.3,26.35,26.3,26.32,23700.0,25.8178,25.8669,25.8178,25.8375,23700.0
2012-11-07 11:00:00,26.31,26.45,26.31,26.43,70300.0,25.8276,25.9651,25.8276,25.9454,70300.0
2012-11-07 11:05:00,26.42,26.43,26.31,26.31,20000.0,25.9356,25.9454,25.8276,25.8276,20000.0
2012-11-07 11:10:00,26.3,26.41,26.29,26.41,81400.0,25.8178,25.9258,25.808,25.9258,81400.0
2012-11-07 11:15:00,26.41,26.45,26.34,26.4,67700.0,25.9258,25.9651,25.8571,25.916,67700.0
2012-11-07 11:20:00,26.41,26.42,26.31,26.33,92200.0,25.9258,25.9356,25.8276,25.8473,92200.0
2012-11-07 11:25:00,26.31,26.31,26.16,26.16,60800.0,25.8276,25.8276,25.6804,25.6804,60800.0
2012-11-07 11:30:00,26.16,26.17,26.07,26.08,35700.0,25.6804,25.6902,25.592,25.6019,35700.0
2012-11-07 11:35:00,26.08,26.1,26.05,26.09,40300.0,25.6019,25.6215,25.5724,25.6117,40300.0
2012-11-07 11:40:00,26.09,26.16,26.07,26.11,28500.0,25.6117,25.6804,25.592,25.6313,28500.0
2012-11-07 11:45:00,26.11,26.18,26.08,26.16,21300.0,25.6313,25.7,25.6019,25.6804,21300.0
2012-11-07 11:50:00,26.15,26.16,26.12,26.15,31800.0,25.6706,25.6804,25.6411,25.6706,31800.0
2012-11-07 11:55:00,26.14,26.17,26.1,26.16,30600.0,25.6608,25.6902,25.6215,25.6804,30600.0
2012-11-07 12:00:00,26.15,26.15,26.09,26.1,16600.0,25.6706,25.6706,25.6117,25.6215,16600.0
2012-11-07 12:05:00,26.09,26.13,26.08,26.09,31600.0,25.6117,25.6509,25.6019,25.6117,31600.0
2012-11-07 12:10:00,26.1,26.12,26.07,26.08,20200.0,25.6215,25.6411,25.592,25.6019,20200.0
2012-11-07 12:15:00,26.08,26.13,26.08,26.08,14500.0,25.6019,25.6509,25.6019,25.6019,14500.0
2012-11-07 12:20:00,26.08,26.13,26.07,26.1,19600.0,25.6019,25.6509,25.592,25.6215,19600.0
2012-11-07 12:25:00,26.1,26.12,26.08,26.08,11300.0,25.6215,25.6411,25.6019,25.6019,11300.0
2012-11-07 12:30:00,26.09,26.14,26.08,26.13,12800.0,25.6117,25.6608,25.6019,25.6509,12800.0
2012-11-07 12:35:00,26.12,26.15,26.09,26.12,8500.0,25.6411,25.6706,25.6117,25.6411,8500.0
2012-11-07 12:40:00,26.12,26.12,26.06,26.11,11900.0,25.6411,25.6411,25.5822,25.6313,11900.0
2012-11-07 12:45:00,26.1,26.12,26.06,26.09,18000.0,25.6215,25.6411,25.5822,25.6117,18000.0
2012-11-07 12:50:00,26.08,26.1,26.07,26.09,6700.0,25.6019,25.6215,25.592,25.6117,6700.0
2012-11-07 12:55:00,26.08,26.12,26.08,26.12,7800.0,25.6019,25.6411,25.6019,25.6411,7800.0
2012-11-07 13:00:00,26.11,26.12,26.09,26.11,6600.0,25.6313,25.6411,25.6117,25.6313,6600.0
2012-11-07 13:05:00,26.12,26.19,26.12,26.19,41100.0,25.6411,25.7098,25.6411,25.7098,41100.0
2012-11-07 13:10:00,26.19,26.29,26.18,26.28,27000.0,25.7098,25.808,25.7,25.7982,27000.0
2012-11-07 13:15:00,26.28,26.38,26.28,26.35,79100.0,25.7982,25.8964,25.7982,25.8669,79100.0
2012-11-07 13:20:00,26.35,26.4,26.35,26.4,29500.0,25.8669,25.916,25.8669,25.916,29500.0
2012-11-07 13:25:00,26.41,26.41,26.39,26.4,14500.0,25.9258,25.9258,25.9062,25.916,14500.0
2012-11-07 13:30:00,26.4,26.46,26.4,26.41,23100.0,25.916,25.9749,25.916,25.9258,23100.0
2012-11-07 13:35:00,26.41,26.46,26.41,26.46,14200.0,25.9258,25.9749,25.9258,25.9749,14200.0
2012-11-07 13:40:00,26.46,26.5,26.44,26.5,34700.0,25.9749,26.0142,25.9553,26.0142,34700.0
2012-11-07 13:45:00,26.5,26.54,26.48,26.51,28900.0,26.0142,26.0534,25.9945,26.024,28900.0
2012-11-07 13:50:00,26.51,26.59,26.51,26.57,57800.0,26.024,26.1025,26.024,26.0829,57800.0
2012-11-07 13:55:00,26.57,26.6,26.55,26.57,48100.0,26.0829,26.1123,26.0632,26.0829,48100.0
2012-11-07 14:00:00,26.56,26.66,26.55,26.62,46100.0,26.0731,26.1712,26.0632,26.132,46100.0
2012-11-07 14:05:00,26.63,26.67,26.59,26.65,24800.0,26.1418,26.181,26.1025,26.1614,24800.0
2012-11-07 14:10:00,26.65,26.65,26.57,26.59,27200.0,26.1614,26.1614,26.0829,26.1025,27200.0
2012-11-07 14:15:00,26.6,26.6,26.55,26.55,26800.0,26.1123,26.1123,26.0632,26.0632,26800.0
2012-11-07 14:20:00,26.55,26.61,26.55,26.61,16700.0,26.0632,26.1221,26.0632,26.1221,16700.0
2012-11-07 14:25:00,26.61,26.61,26.6,26.61,24800.0,26.1221,26.1221,26.1123,26.1221,24800.0
2012-11-07 14:30:00,26.6,26.61,26.58,26.6,33500.0,26.1123,26.1221,26.0927,26.1123,33500.0
2012-11-07 14:35:00,26.6,26.62,26.58,26.62,44400.0,26.1123,26.132,26.0927,26.132,44400.0
2012-11-07 14:40:00,26.62,26.64,26.58,26.64,30200.0,26.132,26.1516,26.0927,26.1516,30200.0
2012-11-07 14:45:00,26.64,26.67,26.63,26.64,35000.0,26.1516,26.181,26.1418,26.1516,35000.0
2012-11-07 14:50:00,26.65,26.65,26.62,26.63,20000.0,26.1614,26.1614,26.132,26.1418,20000.0
2012-11-07 14:55:00,26.64,26.65,26.62,26.64,19800.0,26.1516,26.1614,26.132,26.1516,19800.0
2012-11-07 15:00:00,26.65,26.65,26.62,26.64,38700.0,26.1614,26.1614,26.132,26.1516,38700.0
2012-11-07 15:05:00,26.64,26.67,26.61,26.61,41200.0,26.1516,26.181,26.1221,26.1221,41200.0
2012-11-07 15:10:00,26.61,26.66,26.58,26.6,41000.0,26.1221,26.1712,26.0927,26.1123,41000.0
2012-11-07 15:15:00,26.6,26.63,26.59,26.61,38300.0,26.1123,26.1418,26.1025,26.1221,38300.0
2012-11-07 15:20:00,26.61,26.68,26.61,26.68,24400.0,26.1221,26.1909,26.1221,26.1909,24400.0
2012-11-07 15:25:00,26.67,26.69,26.64,26.66,46300.0,26.181,26.2007,26.1516,26.1712,46300.0
2012-11-07 15:30:00,26.65,26.67,26.62,26.66,48200.0,26.1614,26.181,26.132,26.1712,48200.0
2012-11-07 15:35:00,26.66,26.67,26.63,26.65,61300.0,26.1712,26.181,26.1418,26.1614,61300.0
2012-11-07 15:40:00,26.65,26.67,26.65,26.67,51800.0,26.1614,26.181,26.1614,26.181,51800.0
2012-11-07 15:45:00,26.66,26.69,26.64,26.65,111500.0,26.1712,26.2007,26.1516,26.1614,111500.0
2012-11-07 15:50:00,26.65,26.66,26.63,26.65,90000.0,26.1614,26.1712,26.1418,26.1614,90000.0
2012-11-07 15:55:00,26.65,26.66,26.63,26.65,295400.0,26.1614,26.1712,26.1418,26.1614,295400.0
2012-11-08 09:30:00,26.6,26.6,26.32,26.42,54300.0,26.1123,26.1123,25.8375,25.9356,54300.0
2012-11-08 09:35:00,26.43,26.44,26.3,26.3,16300.0,25.9454,25.9553,25.8178,25.8178,16300.0
2012-11-08 09:40:00,26.32,26.38,26.3,26.35,15100.0,25.8375,25.8964,25.8178,25.8669,15100.0
2012-11-08 09:45:00,26.36,26.42,26.35,26.37,11000.0,25.8767,25.9356,25.8669,25.8865,11000.0
2012-11-08 09:50:00,26.37,26.37,26.28,26.28,34100.0,25.8865,25.8865,25.7982,25.7982,34100.0
2012-11-08 09:55:00,26.29,26.29,26.18,26.19,36100.0,25.808,25.808,25.7,25.7098,36100.0
2012-11-08 10:00:00,26.19,26.2,26.11,26.12,49800.0,25.7098,25.7197,25.6313,25.6411,49800.0
2012-11-08 10:05:00,26.13,26.13,26.03,26.04,44000.0,25.6509,25.6509,25.5528,25.5626,44000.0
2012-11-08 10:10:00,26.04,26.1,26.03,26.1,19900.0,25.5626,25.6215,25.5528,25.6215,19900.0
2012-11-08 10:15:00,26.09,26.09,26.06,26.07,31400.0,25.6117,25.6117,25.5822,25.592,31400.0
2012-11-08 10:20:00,26.07,26.07,26.01,26.04,19100.0,25.592,25.592,25.5331,25.5626,19100.0
2012-11-08 10:25:00,26.04,26.15,26.04,26.15,30700.0,25.5626,25.6706,25.5626,25.6706,30700.0
2012-11-08 10:30:00,26.16,26.18,26.14,26.17,36800.0,25.6804,25.7,25.6608,25.6902,36800.0
2012-11-08 10:35:00,26.18,26.18,26.07,26.1,22400.0,25.7,25.7,25.592,25.6215,22400.0
2012-11-08 10:40:00,26.1,26.11,26.02,26.1,19400.0,25.6215,25.6313,25.543,25.6215,19400.0
2012-11-08 10:45:00,26.1,26.13,26.04,26.05,30700.0,25.6215,25.6509,25.5626,25.5724,30700.0
2012-11-08 10:50:00,26.04,26.1,26.04,26.07,12600.0,25.5626,25.6215,25.5626,25.592,12600.0
2012-11-08 10:55:00,26.07,26.09,26.01,26.09,11400.0,25.592,25.6117,25.5331,25.6117,11400.0
2012-11-08 11:00:00,26.1,26.12,26.03,26.05,18100.0,25.6215,25.6411,25.5528,25.5724,18100.0
2012-11-08 11:05:00,26.06,26.11,26.04,26.05,18500.0,25.5822,25.6313,25.5626,25.5724,18500.0
2012-11-08 11:10:00,26.04,26.06,26.02,26.06,8500.0,25.5626,25.5822,25.543,25.5822,8500.0
2012-11-08 11:15:00,26.06,26.11,26.04,26.06,16900.0,25.5822,25.6313,25.5626,25.5822,16900.0
2012-11-08 11:20:00,26.06,26.1,26.05,26.1,13800.0,25.5822,25.6215,25.5724,25.6215,13800.0
2012-11-08 11:25:00,26.12,26.19,26.12,26.18,31700.0,25.6411,25.7098,25.6411,25.7,31700.0
2012-11-08 11:30:00,26.19,26.19,26.13,26.13,15500.0,25.7098,25.7098,25.6509,25.6509,15500.0
2012-11-08 11:35:00,26.13,26.13,26.08,26.13,20700.0,25.6509,25.6509,25.6019,25.6509,20700.0
2012-11-08 11:40:00,26.13,26.2,26.12,26.2,12700.0,25.6509,25.7197,25.6411,25.7197,12700.0
2012-11-08 11:45:00,26.2,26.2,26.13,26.13,12700.0,25.7197,25.7197,25.6509,25.6509,12700.0
2012-11-08 11:50:00,26.13,26.16,26.12,26.16,10600.0,25.6509,25.6804,25.6411,25.6804,10600.0
2012-11-08 11:55:00,26.17,26.19,26.15,26.15,15600.0,25.6902,25.7098,25.6706,25.6706,15600.0
2012-11-08 12:00:00,26.15,26.18,26.12,26.16,16200.0,25.6706,25.7,25.6411,25.6804,16200.0
2012-11-08 12:05:00,26.17,26.18,26.12,26.14,22100.0,25.6902,25.7,25.6411,25.6608,22100.0
2012-11-08 12:10:00,26.14,26.15,26.09,26.13,25100.0,25.6608,25.6706,25.6117,25.6509,25100.0
2012-11-08 12:15:00,26.14,26.14,26.08,26.09,21300.0,25.6608,25.6608,25.6019,25.6117,21300.0
2012-11-08 12:20:00,26.08,26.17,26.07,26.15,13900.0,25.6019,25.6902,25.592,25.6706,13900.0
2012-11-08 12:25:00,26.15,26.15,26.11,26.13,13100.0,25.6706,25.6706,25.6313,25.6509,13100.0
2012-11-08 12:30:00,26.14,26.18,26.12,26.18,9200.0,25.6608,25.7,25.6411,25.7,9200.0
2012-11-08 12:35:00,26.18,26.18,26.12,26.16,18500.0,25.7,25.7,25.6411,25.6804,18500.0
2012-11-08 12:40:00,26.17,26.19,26.16,26.16,4600.0,25.6902,25.7098,25.6804,25.6804,4600.0
2012-11-08 12:45:00,26.16,26.16,26.1,26.1,14300.0,25.6804,25.6804,25.6215,25.6215,14300.0
2012-11-08 12:50:00,26.1,26.13,26.09,26.11,12500.0,25.6215,25.6509,25.6117,25.6313,12500.0
2012-11-08 12:55:00,26.11,26.16,26.11,26.15,8200.0,25.6313,25.6804,25.6313,25.6706,8200.0
2012-11-08 13:00:00,26.16,26.18,26.15,26.15,16300.0,25.6804,25.7,25.6706,25.6706,16300.0
2012-11-08 13:05:00,26.15,26.17,26.14,26.17,10100.0,25.6706,25.6902,25.6608,25.6902,10100.0
2012-11-08 13:10:00,26.17,26.18,26.13,26.17,28300.0,25.6902,25.7,25.6509,25.6902,28300.0
2012-11-08 13:15:00,26.17,26.18,26.16,26.17,20300.0,25.6902,25.7,25.6804,25.6902,20300.0
2012-11-08 13:20:00,26.17,26.18,26.12,26.12,25100.0,25.6902,25.7,25.6411,25.6411,25100.0
2012-11-08 13:25:00,26.12,26.12,26.04,26.07,14000.0,25.6411,25.6411,25.5626,25.592,14000.0
2012-11-08 13:30:00,26.08,26.1,26.05,26.1,13300.0,25.6019,25.6215,25.5724,25.6215,13300.0
2012-11-08 13:35:00,26.1,26.11,26.08,26.1,12800.0,25.6215,25.6313,25.6019,25.6215,12800.0
2012-11-08 13:40:00,26.1,26.14,26.08,26.12,21900.0,25.6215,25.6608,25.6019,25.6411,21900.0
2012-11-08 13:45:00,26.12,26.15,26.07,26.15,16200.0,25.6411,25.6706,25.592,25.6706,16200.0
2012-11-08 13:50:00,26.16,26.22,26.14,26.22,10800.0,25.6804,25.7393,25.6608,25.7393,10800.0
2012-11-08 13:55:00,26.23,26.26,26.22,26.26,14900.0,25.7491,25.7786,25.7393,25.7786,14900.0
2012-11-08 14:00:00,26.26,26.27,26.21,26.22,16900.0,25.7786,25.7884,25.7295,25.7393,16900.0
2012-11-08 14:05:00,26.22,26.23,26.2,26.22,14800.0,25.7393,25.7491,25.7197,25.7393,14800.0
2012-11-08 14:10:00,26.21,26.25,26.21,26.25,10200.0,25.7295,25.7687,25.7295,25.7687,10200.0
2012-11-08 14:15:00,26.25,26.29,26.21,26.21,17500.0,25.7687,25.808,25.7295,25.7295,17500.0
2012-11-08 14:20:00,26.21,26.25,26.2,26.23,13400.0,25.7295,25.7687,25.7197,25.7491,13400.0
2012-11-08 14:25:00,26.23,26.28,26.22,26.26,19800.0,25.7491,25.7982,25.7393,25.7786,19800.0
2012-11-08 14:30:00,26.25,26.27,26.21,26.21,34600.0,25.7687,25.7884,25.7295,25.7295,34600.0
2012-11-08 14:35:00,26.21,26.21,26.19,26.2,9000.0,25.7295,25.7295,25.7098,25.7197,9000.0
2012-11-08 14:40:00,26.2,26.24,26.19,26.21,16700.0,25.7197,25.7589,25.7098,25.7295,16700.0
2012-11-08 14:45:00,26.21,26.28,26.19,26.27,20300.0,25.7295,25.7982,25.7098,25.7884,20300.0
2012-11-08 14:50:00,26.28,26.28,26.23,26.24,22500.0,25.7982,25.7982,25.7491,25.7589,22500.0
2012-11-08 14:55:00,26.25,26.26,26.21,26.22,17300.0,25.7687,25.7786,25.7295,25.7393,17300.0
2012-11-08 15:00:00,26.21,26.21,26.16,26.16,13100.0,25.7295,25.7295,25.6804,25.6804,13100.0
2012-11-08 15:05:00,26.16,26.22,26.14,26.14,41400.0,25.6804,25.7393,25.6608,25.6608,41400.0
2012-11-08 15:10:00,26.15,26.2,26.13,26.15,29300.0,25.6706,25.7197,25.6509,25.6706,29300.0
2012-11-08 15:15:00,26.14,26.17,26.14,26.16,13900.0,25.6608,25.6902,25.6608,25.6804,13900.0
2012-11-08 15:20:00,26.16,26.18,26.14,26.18,49400.0,25.6804,25.7,25.6608,25.7,49400.0
2012-11-08 15:25:00,26.18,26.2,26.18,26.19,32200.0,25.7,25.7197,25.7,25.7098,32200.0
2012-11-08 15:30:00,26.19,26.2,26.17,26.2,51700.0,25.7098,25.7197,25.6902,25.7197,51700.0
2012-11-08 15:35:00,26.19,26.21,26.18,26.18,38400.0,25.7098,25.7295,25.7,25.7,38400.0
2012-11-08 15:40:00,26.18,26.2,26.13,26.15,42400.0,25.7,25.7197,25.6509,25.6706,42400.0
2012-11-08 15:45:00,26.14,26.14,26.11,26.11,44000.0,25.6608,25.6608,25.6313,25.6313,44000.0
2012-11-08 15:50:00,26.11,26.14,26.1,26.14,52700.0,25.6313,25.6608,25.6215,25.6608,52700.0
2012-11-08 15:55:00,26.13,26.14,26.05,26.05,106200.0,25.6509,25.6608,25.5724,25.5724,106200.0
2012-11-09 09:30:00,26.07,26.22,26.05,26.19,25800.0,25.592,25.7393,25.5724,25.7098,25800.0
2012-11-09 09:35:00,26.21,26.24,26.1,26.14,13500.0,25.7295,25.7589,25.6215,25.6608,13500.0
2012-11-09 09:40:00,26.11,26.25,26.1,26.2,14500.0,25.6313,25.7687,25.6215,25.7197,14500.0
2012-11-09 09:45:00,26.21,26.22,26.08,26.15,17200.0,25.7295,25.7393,25.6019,25.6706,17200.0
2012-11-09 09:50:00,26.14,26.14,26.05,26.1,20600.0,25.6608,25.6608,25.5724,25.6215,20600.0
2012-11-09 09:55:00,26.11,26.17,26.07,26.15,48300.0,25.6313,25.6902,25.592,25.6706,48300.0
2012-11-09 10:00:00,26.15,26.21,26.14,26.19,16400.0,25.6706,25.7295,25.6608,25.7098,16400.0
2012-11-09 10:05:00,26.19,26.31,26.16,26.29,23800.0,25.7098,25.8276,25.6804,25.808,23800.0
2012-11-09 10:10:00,26.29,26.39,26.28,26.33,35500.0,25.808,25.9062,25.7982,25.8473,35500.0
2012-11-09 10:15:00,26.32,26.33,26.26,26.3,27300.0,25.8375,25.8473,25.7786,25.8178,27300.0
2012-11-09 10:20:00,26.3,26.34,26.28,26.32,20000.0,25.8178,25.8571,25.7982,25.8375,20000.0
2012-11-09 10:25:00,26.32,26.34,26.3,26.34,11000.0,25.8375,25.8571,25.8178,25.8571,11000.0
2012-11-09 10:30:00,26.34,26.35,26.3,26.32,16500.0,25.8571,25.8669,25.8178,25.8375,16500.0
2012-11-09 10:35:00,26.32,26.35,26.3,26.3,27200.0,25.8375,25.8669,25.8178,25.8178,27200.0
2012-11-09 10:40:00,26.3,26.39,26.3,26.39,21200.0,25.8178,25.9062,25.8178,25.9062,21200.0
2012-11-09 10:45:00,26.39,26.39,26.3,26.32,17700.0,25.9062,25.9062,25.8178,25.8375,17700.0
2012-11-09 10:50:00,26.31,26.33,26.29,26.33,9800.0,25.8276,25.8473,25.808,25.8473,9800.0
2012-11-09 10:55:00,26.33,26.36,26.3,26.36,11600.0,25.8473,25.8767,25.8178,25.8767,11600.0
2012-11-09 11:00:00,26.36,26.4,26.35,26.4,29500.0,25.8767,25.916,25.8669,25.916,29500.0
2012-11-09 11:05:00,26.39,26.41,26.34,26.35,23800.0,25.9062,25.9258,25.8571,25.8669,23800.0
2012-11-09 11:10:00,26.35,26.42,26.35,26.38,28300.0,25.8669,25.9356,25.8669,25.8964,28300.0
2012-11-09 11:15:00,26.38,26.43,26.38,26.41,24500.0,25.8964,25.9454,25.8964,25.9258,24500.0
2012-11-09 11:20:00,26.4,26.43,26.39,26.4,28800.0,25.916,25.9454,25.9062,25.916,28800.0
2012-11-09 11:25:00,26.4,26.44,26.39,26.42,26400.0,25.916,25.9553,25.9062,25.9356,26400.0
2012-11-09 11:30:00,26.42,26.44,26.39,26.41,20800.0,25.9356,25.9553,25.9062,25.9258,20800.0
2012-11-09 11:35:00,26.4,26.46,26.39,26.41,34700.0,25.916,25.9749,25.9062,25.9258,34700.0
2012-11-09 11:40:00,26.4,26.41,26.39,26.41,21800.0,25.916,25.9258,25.9062,25.9258,21800.0
2012-11-09 11:45:00,26.4,26.44,26.39,26.43,16200.0,25.916,25.9553,25.9062,25.9454,16200.0
2012-11-09 11:50:00,26.42,26.43,26.38,26.43,39200.0,25.9356,25.9454,25.8964,25.9454,39200.0
2012-11-09 11:55:00,26.42,26.43,26.39,26.39,26100.0,25.9356,25.9454,25.9062,25.9062,26100.0
2012-11-09 12:00:00,26.4,26.48,26.4,26.44,22100.0,25.916,25.9945,25.916,25.9553,22100.0
2012-11-09 12:05:00,26.44,26.45,26.41,26.44,17600.0,25.9553,25.9651,25.9258,25.9553,17600.0
2012-11-09 12:10:00,26.44,26.5,26.44,26.49,24600.0,25.9553,26.0142,25.9553,26.0043,24600.0
2012-11-09 12:15:00,26.49,26.52,26.47,26.48,16100.0,26.0043,26.0338,25.9847,25.9945,16100.0
2012-11-09 12:20:00,26.48,26.49,26.45,26.46,12200.0,25.9945,26.0043,25.9651,25.9749,12200.0
2012-11-09 12:25:00,26.45,26.5,26.45,26.48,14700.0,25.9651,26.0142,25.9651,25.9945,14700.0
2012-11-09 12:30:00,26.48,26.48,26.45,26.48,14600.0,25.9945,25.9945,25.9651,25.9945,14600.0
2012-11-09 12:35:00,26.48,26.48,26.45,26.45,15900.0,25.9945,25.9945,25.9651,25.9651,15900.0
2012-11-09 12:40:00,26.45,26.45,26.42,26.43,14400.0,25.9651,25.9651,25.9356,25.9454,14400.0
2012-11-09 12:45:00,26.42,26.47,26.42,26.47,14500.0,25.9356,25.9847,25.9356,25.9847,14500.0
2012-11-09 12:50:00,26.47,26.49,26.47,26.49,16400.0,25.9847,26.0043,25.9847,26.0043,16400.0
2012-11-09 12:55:00,26.48,26.5,26.45,26.46,16000.0,25.9945,26.0142,25.9651,25.9749,16000.0
2012-11-09 13:00:00,26.46,26.47,26.42,26.47,18900.0,25.9749,25.9847,25.9356,25.9847,18900.0
2012-11-09 13:05:00,26.45,26.46,26.41,26.43,8800.0,25.9651,25.9749,25.9258,25.9454,8800.0
2012-11-09 13:10:00,26.43,26.43,26.31,26.34,41200.0,25.9454,25.9454,25.8276,25.8571,41200.0
2012-11-09 13:15:00,26.34,26.37,26.34,26.35,9700.0,25.8571,25.8865,25.8571,25.8669,9700.0
2012-11-09 13:20:00,26.34,26.34,26.28,26.28,13100.0,25.8571,25.8571,25.7982,25.7982,13100.0
2012-11-09 13:25:00,26.27,26.28,26.22,26.23,12400.0,25.7884,25.7982,25.7393,25.7491,12400.0
2012-11-09 13:30:00,26.22,26.26,26.19,26.22,15900.0,25.7393,25.7786,25.7098,25.7393,15900.0
2012-11-09 13:35:00,26.22,26.25,26.18,26.21,13400.0,25.7393,25.7687,25.7,25.7295,13400.0
2012-11-09 13:40:00,26.21,26.24,26.18,26.21,10400.0,25.7295,25.7589,25.7,25.7295,10400.0
2012-11-09 13:45:00,26.23,26.28,26.21,26.26,11000.0,25.7491,25.7982,25.7295,25.7786,11000.0
2012-11-09 13:50:00,26.25,26.31,26.24,26.25,18800.0,25.7687,25.8276,25.7589,25.7687,18800.0
2012-11-09 13:55:00,26.26,26.29,26.23,26.27,15000.0,25.7786,25.808,25.7491,25.7884,15000.0
2012-11-09 14:00:00,26.27,26.27,26.2,26.23,20700.0,25.7884,25.7884,25.7197,25.7491,20700.0
2012-11-09 14:05:00,26.22,26.28,26.22,26.26,37800.0,25.7393,25.7982,25.7393,25.7786,37800.0
2012-11-09 14:10:00,26.27,26.32,26.27,26.31,36600.0,25.7884,25.8375,25.7884,25.8276,36600.0
2012-11-09 14:15:00,26.32,26.36,26.3,26.31,30400.0,25.8375,25.8767,25.8178,25.8276,30400.0
2012-11-09 14:20:00,26.31,26.32,26.29,26.3,22100.0,25.8276,25.8375,25.808,25.8178,22100.0
2012-11-09 14:25:00,26.29,26.32,26.28,26.31,8200.0,25.808,25.8375,25.7982,25.8276,8200.0
2012-11-09 14:30:00,26.31,26.33,26.29,26.32,9400.0,25.8276,25.8473,25.808,25.8375,9400.0
2012-11-09 14:35:00,26.31,26.34,26.28,26.28,10700.0,25.8276,25.8571,25.7982,25.7982,10700.0
2012-11-09 14:40:00,26.29,26.31,26.29,26.3,15600.0,25.808,25.8276,25.808,25.8178,15600.0
2012-11-09 14:45:00,26.29,26.32,26.28,26.31,14500.0,25.808,25.8375,25.7982,25.8276,14500.0
2012-11-09 14:50:00,26.3,26.31,26.28,26.29,27300.0,25.8178,25.8276,25.7982,25.808,27300.0
2012-11-09 14:55:00,26.28,26.32,26.28,26.3,10200.0,25.7982,25.8375,25.7982,25.8178,10200.0
2012-11-09 15:00:00,26.3,26.3,26.28,26.29,26500.0,25.8178,25.8178,25.7982,25.808,26500.0
2012-11-09 15:05:00,26.29,26.31,26.27,26.3,41400.0,25.808,25.8276,25.7884,25.8178,41400.0
2012-11-09 15:10:00,26.3,26.33,26.29,26.3,19200.0,25.8178,25.8473,25.808,25.8178,19200.0
2012-11-09 15:15:00,26.29,26.3,26.25,26.25,19900.0,25.808,25.8178,25.7687,25.7687,19900.0
2012-11-09 15:20:00,26.25,26.29,26.25,26.28,14100.0,25.7687,25.808,25.7687,25.7982,14100.0
2012-11-09 15:25:00,26.29,26.29,26.26,26.28,7600.0,25.808,25.808,25.7786,25.7982,7600.0
2012-11-09 15:30:00,26.29,26.3,26.23,26.23,20300.0,25.808,25.8178,25.7491,25.7491,20300.0
2012-11-09 15:35:00,26.22,26.23,26.19,26.21,43500.0,25.7393,25.7491,25.7098,25.7295,43500.0
2012-11-09 15:40:00,26.2,26.25,26.2,26.24,20700.0,25.7197,25.7687,25.7197,25.7589,20700.0
2012-11-09 15:45:00,26.25,26.31,26.16,26.16,62300.0,25.7687,25.8276,25.6804,25.6804,62300.0
2012-11-09 15:50:00,26.16,26.18,26.11,26.11,82200.0,25.6804,25.7,25.6313,25.6313,82200.0
2012-11-09 15:55:00,26.12,26.14,26.09,26.1,123800.0,25.6411,25.6608,25.6117,25.6215,123800.0
2012-11-12 09:30:00,26.09,26.25,26.01,26.07,39800.0,25.6117,25.7687,25.5331,25.592,39800.0
2012-11-12 09:35:00,26.09,26.09,25.98,25.99,25100.0,25.6117,25.6117,25.5037,25.5135,25100.0
2012-11-12 09:40:00,25.99,26.05,25.88,25.88,49000.0,25.5135,25.5724,25.4055,25.4055,49000.0
2012-11-12 09:45:00,25.89,25.93,25.76,25.92,57800.0,25.4153,25.4546,25.2877,25.4448,57800.0
2012-11-12 09:50:00,25.92,25.92,25.84,25.89,15600.0,25.4448,25.4448,25.3663,25.4153,15600.0
2012-11-12 09:55:00,25.9,25.93,25.87,25.9,15300.0,25.4252,25.4546,25.3957,25.4252,15300.0
2012-11-12 10:00:00,25.9,25.9,25.86,25.9,17500.0,25.4252,25.4252,25.3859,25.4252,17500.0
2012-11-12 10:05:00,25.89,25.89,25.81,25.83,20000.0,25.4153,25.4153,25.3368,25.3564,20000.0
2012-11-12 10:10:00,25.83,25.84,25.73,25.73,27000.0,25.3564,25.3663,25.2583,25.2583,27000.0
2012-11-12 10:15:00,25.74,25.78,25.71,25.78,12500.0,25.2681,25.3074,25.2386,25.3074,12500.0
2012-11-12 10:20:00,25.78,25.78,25.71,25.71,13900.0,25.3074,25.3074,25.2386,25.2386,13900.0
2012-11-12 10:25:00,25.72,25.81,25.72,25.79,9600.0,25.2485,25.3368,25.2485,25.3172,9600.0
2012-11-12 10:30:00,25.78,25.79,25.74,25.77,14500.0,25.3074,25.3172,25.2681,25.2975,14500.0
2012-11-12 10:35:00,25.77,25.77,25.72,25.74,28200.0,25.2975,25.2975,25.2485,25.2681,28200.0
2012-11-12 10:40:00,25.75,25.75,25.7,25.72,20400.0,25.2779,25.2779,25.2288,25.2485,20400.0
2012-11-12 10:45:00,25.73,25.73,25.67,25.69,11800.0,25.2583,25.2583,25.1994,25.219,11800.0
2012-11-12 10:50:00,25.7,25.7,25.65,25.66,15000.0,25.2288,25.2288,25.1797,25.1896,15000.0
2012-11-12 10:55:00,25.66,25.7,25.66,25.7,20000.0,25.1896,25.2288,25.1896,25.2288,20000.0
2012-11-12 11:00:00,25.7,25.71,25.65,25.67,13900.0,25.2288,25.2386,25.1797,25.1994,13900.0
2012-11-12 11:05:00,25.68,25.71,25.65,25.7,17600.0,25.2092,25.2386,25.1797,25.2288,17600.0
2012-11-12 11:10:00,25.69,25.69,25.65,25.66,15700.0,25.219,25.219,25.1797,25.1896,15700.0
2012-11-12 11:15:00,25.67,25.67,25.61,25.63,10000.0,25.1994,25.1994,25.1405,25.1601,10000.0
2012-11-12 11:20:00,25.63,25.64,25.62,25.63,6600.0,25.1601,25.1699,25.1503,25.1601,6600.0
2012-11-12 11:25:00,25.64,25.67,25.61,25.67,24900.0,25.1699,25.1994,25.1405,25.1994,24900.0
2012-11-12 11:30:00,25.67,25.72,25.67,25.71,44800.0,25.1994,25.2485,25.1994,25.2386,44800.0
2012-11-12 11:35:00,25.71,25.74,25.71,25.73,18700.0,25.2386,25.2681,25.2386,25.2583,18700.0
2012-11-12 11:40:00,25.72,25.73,25.69,25.71,25600.0,25.2485,25.2583,25.219,25.2386,25600.0
2012-11-12 11:45:00,25.7,25.75,25.7,25.75,47000.0,25.2288,25.2779,25.2288,25.2779,47000.0
2012-11-12 11:50:00,25.74,25.76,25.7,25.71,18800.0,25.2681,25.2877,25.2288,25.2386,18800.0
2012-11-12 11:55:00,25.71,25.73,25.7,25.7,33400.0,25.2386,25.2583,25.2288,25.2288,33400.0
2012-11-12 12:00:00,25.7,25.72,25.7,25.71,12900.0,25.2288,25.2485,25.2288,25.2386,12900.0
2012-11-12 12:05:00,25.72,25.75,25.71,25.73,8000.0,25.2485,25.2779,25.2386,25.2583,8000.0
2012-11-12 12:10:00,25.73,25.75,25.72,25.75,17400.0,25.2583,25.2779,25.2485,25.2779,17400.0
2012-11-12 12:15:00,25.75,25.76,25.73,25.75,4200.0,25.2779,25.2877,25.2583,25.2779,4200.0
2012-11-12 12:20:00,25.75,25.79,25.75,25.77,9100.0,25.2779,25.3172,25.2779,25.2975,9100.0
2012-11-12 12:25:00,25.77,25.81,25.77,25.8,8600.0,25.2975,25.3368,25.2975,25.327,8600.0
2012-11-12 12:30:00,25.79,25.83,25.79,25.82,11200.0,25.3172,25.3564,25.3172,25.3466,11200.0
2012-11-12 12:35:00,25.82,25.82,25.8,25.8,4100.0,25.3466,25.3466,25.327,25.327,4100.0
2012-11-12 12:40:00,25.81,25.87,25.8,25.85,9200.0,25.3368,25.3957,25.327,25.3761,9200.0
2012-11-12 12:45:00,25.84,25.88,25.84,25.88,21800.0,25.3663,25.4055,25.3663,25.4055,21800.0
2012-11-12 12:50:00,25.88,25.89,25.84,25.86,16400.0,25.4055,25.4153,25.3663,25.3859,16400.0
2012-11-12 12:55:00,25.86,25.89,25.85,25.87,19200.0,25.3859,25.4153,25.3761,25.3957,19200.0
2012-11-12 13:00:00,25.88,25.9,25.88,25.88,10000.0,25.4055,25.4252,25.4055,25.4055,10000.0
2012-11-12 13:05:00,25.89,25.9,25.86,25.87,14200.0,25.4153,25.4252,25.3859,25.3957,14200.0
2012-11-12 13:10:00,25.87,25.91,25.87,25.9,15600.0,25.3957,25.435,25.3957,25.4252,15600.0
2012-11-12 13:15:00,25.9,25.91,25.85,25.86,13800.0,25.4252,25.435,25.3761,25.3859,13800.0
2012-11-12 13:20:00,25.85,25.87,25.83,25.86,15700.0,25.3761,25.3957,25.3564,25.3859,15700.0
2012-11-12 13:25:00,25.86,25.88,25.86,25.87,7700.0,25.3859,25.4055,25.3859,25.3957,7700.0
2012-11-12 13:30:00,25.86,25.86,25.82,25.83,20500.0,25.3859,25.3859,25.3466,25.3564,20500.0
2012-11-12 13:35:00,25.83,25.83,25.82,25.82,6300.0,25.3564,25.3564,25.3466,25.3466,6300.0
2012-11-12 13:40:00,25.83,25.86,25.82,25.83,13900.0,25.3564,25.3859,25.3466,25.3564,13900.0
2012-11-12 13:45:00,25.83,25.84,25.82,25.84,10600.0,25.3564,25.3663,25.3466,25.3663,10600.0
2012-11-12 13:50:00,25.85,25.86,25.84,25.85,8000.0,25.3761,25.3859,25.3663,25.3761,8000.0
2012-11-12 13:55:00,25.86,25.87,25.84,25.85,22300.0,25.3859,25.3957,25.3663,25.3761,22300.0
2012-11-12 14:00:00,25.85,25.87,25.79,25.84,90100.0,25.3761,25.3957,25.3172,25.3663,90100.0
2012-11-12 14:05:00,25.85,25.88,25.84,25.87,24900.0,25.3761,25.4055,25.3663,25.3957,24900.0
2012-11-12 14:10:00,25.87,25.89,25.86,25.88,39900.0,25.3957,25.4153,25.3859,25.4055,39900.0
2012-11-12 14:15:00,25.88,25.89,25.88,25.88,21100.0,25.4055,25.4153,25.4055,25.4055,21100.0
2012-11-12 14:20:00,25.89,25.95,25.89,25.92,36600.0,25.4153,25.4742,25.4153,25.4448,36600.0
2012-11-12 14:25:00,25.92,25.94,25.9,25.92,17600.0,25.4448,25.4644,25.4252,25.4448,17600.0
2012-11-12 14:30:00,25.91,25.94,25.89,25.91,25000.0,25.435,25.4644,25.4153,25.435,25000.0
2012-11-12 14:35:00,25.91,25.94,25.9,25.9,18400.0,25.435,25.4644,25.4252,25.4252,18400.0
2012-11-12 14:40:00,25.9,25.95,25.9,25.91,13200.0,25.4252,25.4742,25.4252,25.435,13200.0
2012-11-12 14:45:00,25.9,25.91,25.89,25.89,34900.0,25.4252,25.435,25.4153,25.4153,34900.0
2012-11-12 14:50:00,25.89,25.94,25.89,25.93,24900.0,25.4153,25.4644,25.4153,25.4546,24900.0
2012-11-12 14:55:00,25.93,25.95,25.89,25.94,17400.0,25.4546,25.4742,25.4153,25.4644,17400.0
2012-11-12 15:00:00,25.93,25.96,25.93,25.96,20100.0,25.4546,25.4841,25.4546,25.4841,20100.0
2012-11-12 15:05:00,25.96,25.97,25.92,25.92,23000.0,25.4841,25.4939,25.4448,25.4448,23000.0
2012-11-12 15:10:00,25.93,25.93,25.89,25.89,28600.0,25.4546,25.4546,25.4153,25.4153,28600.0
2012-11-12 15:15:00,25.88,25.9,25.88,25.88,33900.0,25.4055,25.4252,25.4055,25.4055,33900.0
2012-11-12 15:20:00,25.88,25.89,25.86,25.86,28900.0,25.4055,25.4153,25.3859,25.3859,28900.0
2012-11-12 15:25:00,25.87,25.9,25.86,25.86,24600.0,25.3957,25.4252,25.3859,25.3859,24600.0
2012-11-12 15:30:00,25.86,25.89,25.86,25.88,46300.0,25.3859,25.4153,25.3859,25.4055,46300.0
2012-11-12 15:35:00,25.88,25.89,25.85,25.86,31000.0,25.4055,25.4153,25.3761,25.3859,31000.0
2012-11-12 15:40:00,25.87,25.89,25.86,25.88,26100.0,25.3957,25.4153,25.3859,25.4055,26100.0
2012-11-12 15:45:00,25.89,25.92,25.86,25.86,73400.0,25.4153,25.4448,25.3859,25.3859,73400.0
2012-11-12 15:50:00,25.87,25.89,25.86,25.87,72500.0,25.3957,25.4153,25.3859,25.3957,72500.0
2012-11-12 15:55:00,25.87,25.88,25.83,25.84,77800.0,25.3957,25.4055,25.3564,25.3663,77800.0
2012-11-13 09:30:00,25.65,25.84,25.65,25.77,22800.0,25.1797,25.3663,25.1797,25.2975,22800.0
2012-11-13 09:35:00,25.78,25.84,25.74,25.79,23300.0,25.3074,25.3663,25.2681,25.3172,23300.0
2012-11-13 09:40:00,25.81,25.93,25.81,25.92,21000.0,25.3368,25.4546,25.3368,25.4448,21000.0
2012-11-13 09:45:00,25.93,26.0,25.92,25.93,18400.0,25.4546,25.5233,25.4448,25.4546,18400.0
2012-11-13 09:50:00,25.93,25.95,25.88,25.89,18100.0,25.4546,25.4742,25.4055,25.4153,18100.0
2012-11-13 09:55:00,25.88,25.99,25.88,25.95,19700.0,25.4055,25.5135,25.4055,25.4742,19700.0
2012-11-13 10:00:00,25.95,25.95,25.8,25.82,16700.0,25.4742,25.4742,25.327,25.3466,16700.0
2012-11-13 10:05:00,25.82,25.88,25.8,25.85,19800.0,25.3466,25.4055,25.327,25.3761,19800.0
2012-11-13 10:10:00,25.85,25.94,25.85,25.9,16800.0,25.3761,25.4644,25.3761,25.4252,16800.0
2012-11-13 10:15:00,25.9,25.9,25.78,25.79,21600.0,25.4252,25.4252,25.3074,25.3172,21600.0
2012-11-13 10:20:00,25.78,25.85,25.78,25.8,18900.0,25.3074,25.3761,25.3074,25.327,18900.0
2012-11-13 10:25:00,25.8,25.82,25.8,25.81,6700.0,25.327,25.3466,25.327,25.3368,6700.0
2012-11-13 10:30:00,25.81,25.82,25.79,25.79,11400.0,25.3368,25.3466,25.3172,25.3172,11400.0
2012-11-13 10:35:00,25.79,25.82,25.77,25.78,9100.0,25.3172,25.3466,25.2975,25.3074,9100.0
2012-11-13 10:40:00,25.79,25.81,25.72,25.73,14700.0,25.3172,25.3368,25.2485,25.2583,14700.0
2012-11-13 10:45:00,25.72,25.78,25.7,25.78,13800.0,25.2485,25.3074,25.2288,25.3074,13800.0
2012-11-13 10:50:00,25.78,25.9,25.77,25.9,19100.0,25.3074,25.4252,25.2975,25.4252,19100.0
2012-11-13 10:55:00,25.9,25.91,25.9,25.9,5400.0,25.4252,25.435,25.4252,25.4252,5400.0
2012-11-13 11:00:00,25.9,25.92,25.88,25.88,14900.0,25.4252,25.4448,25.4055,25.4055,14900.0
2012-11-13 11:05:00,25.89,25.94,25.89,25.92,11200.0,25.4153,25.4644,25.4153,25.4448,11200.0
2012-11-13 11:10:00,25.93,25.93,25.9,25.9,36600.0,25.4546,25.4546,25.4252,25.4252,36600.0
2012-11-13 11:15:00,25.89,25.9,25.83,25.85,76900.0,25.4153,25.4252,25.3564,25.3761,76900.0
2012-11-13 11:20:00,25.87,25.9,25.87,25.88,28400.0,25.3957,25.4252,25.3957,25.4055,28400.0
2012-11-13 11:25:00,25.89,25.89,25.86,25.86,11300.0,25.4153,25.4153,25.3859,25.3859,11300.0
2012-11-13 11:30:00,25.88,25.89,25.83,25.83,9600.0,25.4055,25.4153,25.3564,25.3564,9600.0
2012-11-13 11:35:00,25.83,25.83,25.78,25.79,15200.0,25.3564,25.3564,25.3074,25.3172,15200.0
2012-11-13 11:40:00,25.8,25.8,25.77,25.79,6100.0,25.327,25.327,25.2975,25.3172,6100.0
2012-11-13 11:45:00,25.8,25.8,25.75,25.76,6900.0,25.327,25.327,25.2779,25.2877,6900.0
2012-11-13 11:50:00,25.76,25.8,25.75,25.79,8900.0,25.2877,25.327,25.2779,25.3172,8900.0
2012-11-13 11:55:00,25.79,25.8,25.76,25.78,7100.0,25.3172,25.327,25.2877,25.3074,7100.0
2012-11-13 12:00:00,25.78,25.78,25.76,25.78,8900.0,25.3074,25.3074,25.2877,25.3074,8900.0
2012-11-13 12:05:00,25.78,25.79,25.76,25.76,30100.0,25.3074,25.3172,25.2877,25.2877,30100.0
2012-11-13 12:10:00,25.75,25.81,25.75,25.79,11600.0,25.2779,25.3368,25.2779,25.3172,11600.0
2012-11-13 12:15:00,25.8,25.83,25.79,25.83,16400.0,25.327,25.3564,25.3172,25.3564,16400.0
2012-11-13 12:20:00,25.83,25.84,25.79,25.8,15400.0,25.3564,25.3663,25.3172,25.327,15400.0
2012-11-13 12:25:00,25.8,25.85,25.79,25.8,19600.0,25.327,25.3761,25.3172,25.327,19600.0
2012-11-13 12:30:00,25.8,25.8,25.75,25.79,22000.0,25.327,25.327,25.2779,25.3172,22000.0
2012-11-13 12:35:00,25.79,25.8,25.76,25.78,19600.0,25.3172,25.327,25.2877,25.3074,19600.0
2012-11-13 12:40:00,25.78,25.81,25.75,25.75,23200.0,25.3074,25.3368,25.2779,25.2779,23200.0
2012-11-13 12:45:00,25.75,25.8,25.74,25.79,17300.0,25.2779,25.327,25.2681,25.3172,17300.0
2012-11-13 12:50:00,25.78,25.8,25.78,25.8,18900.0,25.3074,25.327,25.3074,25.327,18900.0
2012-11-13 12:55:00,25.79,25.8,25.77,25.79,20100.0,25.3172,25.327,25.2975,25.3172,20100.0
2012-11-13 13:00:00,25.78,25.8,25.75,25.76,83400.0,25.3074,25.327,25.2779,25.2877,83400.0
2012-11-13 13:05:00,25.75,25.78,25.75,25.76,51300.0,25.2779,25.3074,25.2779,25.2877,51300.0
2012-11-13 13:10:00,25.77,25.81,25.74,25.81,21800.0,25.2975,25.3368,25.2681,25.3368,21800.0
2012-11-13 13:15:00,25.82,25.83,25.8,25.8,13200.0,25.3466,25.3564,25.327,25.327,13200.0
2012-11-13 13:20:00,25.81,25.81,25.77,25.79,21100.0,25.3368,25.3368,25.2975,25.3172,21100.0
2012-11-13 13:25:00,25.79,25.79,25.75,25.75,20800.0,25.3172,25.3172,25.2779,25.2779,20800.0
2012-11-13 13:30:00,25.76,25.8,25.75,25.8,14600.0,25.2877,25.327,25.2779,25.327,14600.0
2012-11-13 13:35:00,25.79,25.8,25.75,25.75,22700.0,25.3172,25.327,25.2779,25.2779,22700.0
2012-11-13 13:40:00,25.75,25.79,25.75,25.79,16900.0,25.2779,25.3172,25.2779,25.3172,16900.0
2012-11-13 13:45:00,25.78,25.81,25.77,25.78,17100.0,25.3074,25.3368,25.2975,25.3074,17100.0
2012-11-13 13:50:00,25.78,25.82,25.76,25.8,16800.0,25.3074,25.3466,25.2877,25.327,16800.0
2012-11-13 13:55:00,25.79,25.81,25.77,25.79,12700.0,25.3172,25.3368,25.2975,25.3172,12700.0
2012-11-13 14:00:00,25.79,25.82,25.76,25.78,15100.0,25.3172,25.3466,25.2877,25.3074,15100.0
2012-11-13 14:05:00,25.77,25.79,25.75,25.78,20000.0,25.2975,25.3172,25.2779,25.3074,20000.0
2012-11-13 14:10:00,25.79,25.79,25.76,25.77,20200.0,25.3172,25.3172,25.2877,25.2975,20200.0
2012-11-13 14:15:00,25.77,25.8,25.75,25.76,26500.0,25.2975,25.327,25.2779,25.2877,26500.0
2012-11-13 14:20:00,25.76,25.77,25.73,25.74,22100.0,25.2877,25.2975,25.2583,25.2681,22100.0
2012-11-13 14:25:00,25.74,25.76,25.73,25.74,23300.0,25.2681,25.2877,25.2583,25.2681,23300.0
2012-11-13 14:30:00,25.74,25.75,25.72,25.74,21900.0,25.2681,25.2779,25.2485,25.2681,21900.0
2012-11-13 14:35:00,25.73,25.74,25.7,25.72,17000.0,25.2583,25.2681,25.2288,25.2485,17000.0
2012-11-13 14:40:00,25.73,25.75,25.71,25.74,14400.0,25.2583,25.2779,25.2386,25.2681,14400.0
2012-11-13 14:45:00,25.73,25.74,25.68,25.71,44500.0,25.2583,25.2681,25.2092,25.2386,44500.0
2012-11-13 14:50:00,25.71,25.72,25.68,25.72,24000.0,25.2386,25.2485,25.2092,25.2485,24000.0
2012-11-13 14:55:00,25.72,25.74,25.71,25.73,26700.0,25.2485,25.2681,25.2386,25.2583,26700.0
2012-11-13 15:00:00,25.73,25.75,25.71,25.72,33100.0,25.2583,25.2779,25.2386,25.2485,33100.0
2012-11-13 15:05:00,25.72,25.72,25.68,25.7,28600.0,25.2485,25.2485,25.2092,25.2288,28600.0
2012-11-13 15:10:00,25.7,25.7,25.66,25.67,25800.0,25.2288,25.2288,25.1896,25.1994,25800.0
2012-11-13 15:15:00,25.67,25.68,25.63,25.65,23900.0,25.1994,25.2092,25.1601,25.1797,23900.0
2012-11-13 15:20:00,25.65,25.65,25.57,25.6,42700.0,25.1797,25.1797,25.1012,25.1307,42700.0
2012-11-13 15:25:00,25.59,25.6,25.59,25.6,16500.0,25.1208,25.1307,25.1208,25.1307,16500.0
2012-11-13 15:30:00,25.6,25.61,25.58,25.61,79300.0,25.1307,25.1405,25.111,25.1405,79300.0
2012-11-13 15:35:00,25.61,25.62,25.56,25.59,82900.0,25.1405,25.1503,25.0914,25.1208,82900.0
2012-11-13 15:40:00,25.6,25.6,25.55,25.56,64400.0,25.1307,25.1307,25.0816,25.0914,64400.0
2012-11-13 15:45:00,25.56,25.58,25.52,25.54,105800.0,25.0914,25.111,25.0521,25.0718,105800.0
2012-11-13 15:50:00,25.54,25.57,25.51,25.52,79600.0,25.0718,25.1012,25.0423,25.0521,79600.0
2012-11-13 15:55:00,25.51,25.53,25.49,25.49,127600.0,25.0423,25.0619,25.0227,25.0227,127600.0
2012-11-14 09:30:00,25.59,25.64,25.5,25.58,26300.0,25.1208,25.1699,25.0325,25.111,26300.0
2012-11-14 09:35:00,25.58,25.58,25.51,25.51,18200.0,25.111,25.111,25.0423,25.0423,18200.0
2012-11-14 09:40:00,25.51,25.55,25.48,25.55,29000.0,25.0423,25.0816,25.0129,25.0816,29000.0
2012-11-14 09:45:00,25.56,25.63,25.54,25.59,55300.0,25.0914,25.1601,25.0718,25.1208,55300.0
2012-11-14 09:50:00,25.6,25.6,25.54,25.54,25100.0,25.1307,25.1307,25.0718,25.0718,25100.0
2012-11-14 09:55:00,25.54,25.55,25.48,25.5,36700.0,25.0718,25.0816,25.0129,25.0325,36700.0
2012-11-14 10:00:00,25.51,25.58,25.51,25.56,11400.0,25.0423,25.111,25.0423,25.0914,11400.0
2012-11-14 10:05:00,25.56,25.58,25.51,25.57,44800.0,25.0914,25.111,25.0423,25.1012,44800.0
2012-11-14 10:10:00,25.57,25.58,25.51,25.52,13500.0,25.1012,25.111,25.0423,25.0521,13500.0
2012-11-14 10:15:00,25.53,25.54,25.48,25.52,31800.0,25.0619,25.0718,25.0129,25.0521,31800.0
2012-11-14 10:20:00,25.53,25.53,25.47,25.49,19000.0,25.0619,25.0619,25.003,25.0227,19000.0
2012-11-14 10:25:00,25.49,25.5,25.44,25.45,19500.0,25.0227,25.0325,24.9736,24.9834,19500.0
2012-11-14 10:30:00,25.44,25.46,25.42,25.45,18900.0,24.9736,24.9932,24.954,24.9834,18900.0
2012-11-14 10:35:00,25.45,25.45,25.39,25.4,19200.0,24.9834,24.9834,24.9245,24.9343,19200.0
2012-11-14 10:40:00,25.39,25.39,25.33,25.35,16700.0,24.9245,24.9245,24.8656,24.8852,16700.0
2012-11-14 10:45:00,25.35,25.35,25.32,25.32,22200.0,24.8852,24.8852,24.8558,24.8558,22200.0
2012-11-14 10:50:00,25.32,25.32,25.27,25.31,34400.0,24.8558,24.8558,24.8067,24.846,34400.0
2012-11-14 10:55:00,25.31,25.33,25.29,25.33,16700.0,24.846,24.8656,24.8263,24.8656,16700.0
2012-11-14 11:00:00,25.34,25.36,25.33,25.36,35100.0,24.8754,24.8951,24.8656,24.8951,35100.0
2012-11-14 11:05:00,25.35,25.37,25.35,25.37,24100.0,24.8852,24.9049,24.8852,24.9049,24100.0
2012-11-14 11:10:00,25.37,25.37,25.34,25.36,30200.0,24.9049,24.9049,24.8754,24.8951,30200.0
2012-11-14 11:15:00,25.36,25.39,25.35,25.36,25700.0,24.8951,24.9245,24.8852,24.8951,25700.0
2012-11-14 11:20:00,25.36,25.37,25.33,25.36,28500.0,24.8951,24.9049,24.8656,24.8951,28500.0
2012-11-14 11:25:00,25.36,25.43,25.36,25.42,37000.0,24.8951,24.9638,24.8951,24.954,37000.0
2012-11-14 11:30:00,25.43,25.45,25.4,25.4,20400.0,24.9638,24.9834,24.9343,24.9343,20400.0
2012-11-14 11:35:00,25.4,25.4,25.32,25.32,21900.0,24.9343,24.9343,24.8558,24.8558,21900.0
2012-11-14 11:40:00,25.32,25.33,25.3,25.31,37000.0,24.8558,24.8656,24.8362,24.846,37000.0
2012-11-14 11:45:00,25.31,25.34,25.31,25.34,7100.0,24.846,24.8754,24.846,24.8754,7100.0
2012-11-14 11:50:00,25.34,25.34,25.33,25.34,1200.0,24.8754,24.8754,24.8656,24.8754,1200.0
2012-11-14 11:55:00,25.33,25.39,25.33,25.39,21800.0,24.8656,24.9245,24.8656,24.9245,21800.0
2012-11-14 12:00:00,25.39,25.39,25.36,25.39,21400.0,24.9245,24.9245,24.8951,24.9245,21400.0
2012-11-14 12:05:00,25.39,25.4,25.36,25.36,24000.0,24.9245,24.9343,24.8951,24.8951,24000.0
2012-11-14 12:10:00,25.36,25.37,25.29,25.34,33300.0,24.8951,24.9049,24.8263,24.8754,33300.0
2012-11-14 12:15:00,25.34,25.34,25.31,25.33,9900.0,24.8754,24.8754,24.846,24.8656,9900.0
2012-11-14 12:20:00,25.33,25.33,25.28,25.28,18000.0,24.8656,24.8656,24.8165,24.8165,18000.0
2012-11-14 12:25:00,25.28,25.29,25.27,25.29,6200.0,24.8165,24.8263,24.8067,24.8263,6200.0
2012-11-14 12:30:00,25.29,25.32,25.29,25.3,11100.0,24.8263,24.8558,24.8263,24.8362,11100.0
2012-11-14 12:35:00,25.3,25.3,25.27,25.27,11400.0,24.8362,24.8362,24.8067,24.8067,11400.0
2012-11-14 12:40:00,25.28,25.29,25.27,25.29,8000.0,24.8165,24.8263,24.8067,24.8263,8000.0
2012-11-14 12:45:00,25.29,25.29,25.28,25.29,4800.0,24.8263,24.8263,24.8165,24.8263,4800.0
2012-11-14 12:50:00,25.29,25.33,25.29,25.33,9000.0,24.8263,24.8656,24.8263,24.8656,9000.0
2012-11-14 12:55:00,25.33,25.33,25.28,25.31,15000.0,24.8656,24.8656,24.8165,24.846,15000.0
2012-11-14 13:00:00,25.3,25.3,25.28,25.29,12000.0,24.8362,24.8362,24.8165,24.8263,12000.0
2012-11-14 13:05:00,25.29,25.29,25.23,25.23,14600.0,24.8263,24.8263,24.7674,24.7674,14600.0
2012-11-14 13:10:00,25.24,25.24,25.21,25.22,15700.0,24.7773,24.7773,24.7478,24.7576,15700.0
2012-11-14 13:15:00,25.22,25.23,25.21,25.22,18200.0,24.7576,24.7674,24.7478,24.7576,18200.0
2012-11-14 13:20:00,25.22,25.23,25.21,25.23,6100.0,24.7576,24.7674,24.7478,24.7674,6100.0
2012-11-14 13:25:00,25.23,25.26,25.21,25.22,24100.0,24.7674,24.7969,24.7478,24.7576,24100.0
2012-11-14 13:30:00,25.22,25.22,25.21,25.21,13300.0,24.7576,24.7576,24.7478,24.7478,13300.0
2012-11-14 13:35:00,25.21,25.27,25.21,25.24,31900.0,24.7478,24.8067,24.7478,24.7773,31900.0
2012-11-14 13:40:00,25.24,25.27,25.23,25.24,11500.0,24.7773,24.8067,24.7674,24.7773,11500.0
2012-11-14 13:45:00,25.24,25.28,25.21,25.27,15300.0,24.7773,24.8165,24.7478,24.8067,15300.0
2012-11-14 13:50:00,25.27,25.3,25.27,25.29,21500.0,24.8067,24.8362,24.8067,24.8263,21500.0
2012-11-14 13:55:00,25.3,25.32,25.3,25.32,12500.0,24.8362,24.8558,24.8362,24.8558,12500.0
2012-11-14 14:00:00,25.32,25.34,25.25,25.26,20400.0,24.8558,24.8754,24.7871,24.7969,20400.0
2012-11-14 14:05:00,25.26,25.27,25.23,25.25,20600.0,24.7969,24.8067,24.7674,24.7871,20600.0
2012-11-14 14:10:00,25.25,25.25,25.2,25.21,16800.0,24.7871,24.7871,24.738,24.7478,16800.0
2012-11-14 14:15:00,25.22,25.22,25.17,25.18,57000.0,24.7576,24.7576,24.7085,24.7184,57000.0
2012-11-14 14:20:00,25.18,25.19,25.14,25.16,17600.0,24.7184,24.7282,24.6791,24.6987,17600.0
2012-11-14 14:25:00,25.16,25.21,25.13,25.2,24600.0,24.6987,24.7478,24.6693,24.738,24600.0
2012-11-14 14:30:00,25.2,25.2,25.16,25.16,18800.0,24.738,24.738,24.6987,24.6987,18800.0
2012-11-14 14:35:00,25.16,25.19,25.14,25.17,29700.0,24.6987,24.7282,24.6791,24.7085,29700.0
2012-11-14 14:40:00,25.18,25.19,25.14,25.15,23200.0,24.7184,24.7282,24.6791,24.6889,23200.0
2012-11-14 14:45:00,25.16,25.18,25.15,25.15,20000.0,24.6987,24.7184,24.6889,24.6889,20000.0
2012-11-14 14:50:00,25.16,25.18,25.16,25.17,15500.0,24.6987,24.7184,24.6987,24.7085,15500.0
2012-11-14 14:55:00,25.18,25.18,25.12,25.12,39000.0,24.7184,24.7184,24.6595,24.6595,39000.0
2012-11-14 15:00:00,25.12,25.13,25.08,25.08,35900.0,24.6595,24.6693,24.6202,24.6202,35900.0
2012-11-14 15:05:00,25.09,25.11,25.02,25.05,40900.0,24.63,24.6496,24.5613,24.5907,40900.0
2012-11-14 15:10:00,25.06,25.08,25.05,25.07,21400.0,24.6006,24.6202,24.5907,24.6104,21400.0
2012-11-14 15:15:00,25.08,25.08,25.02,25.03,36600.0,24.6202,24.6202,24.5613,24.5711,36600.0
2012-11-14 15:20:00,25.03,25.04,25.02,25.04,31500.0,24.5711,24.5809,24.5613,24.5809,31500.0
2012-11-14 15:25:00,25.04,25.1,25.04,25.08,31700.0,24.5809,24.6398,24.5809,24.6202,31700.0
2012-11-14 15:30:00,25.09,25.12,25.08,25.09,56700.0,24.63,24.6595,24.6202,24.63,56700.0
2012-11-14 15:35:00,25.09,25.11,25.06,25.08,48400.0,24.63,24.6496,24.6006,24.6202,48400.0
2012-11-14 15:40:00,25.08,25.08,25.0,25.01,45800.0,24.6202,24.6202,24.5417,24.5515,45800.0
2012-11-14 15:45:00,25.01,25.03,25.0,25.02,74100.0,24.5515,24.5711,24.5417,24.5613,74100.0
2012-11-14 15:50:00,25.02,25.02,24.97,24.98,94600.0,24.5613,24.5613,24.5122,24.522,94600.0
2012-11-14 15:55:00,24.98,25.03,24.98,25.01,164800.0,24.522,24.5711,24.522,24.5515,164800.0
2012-11-15 09:30:00,25.0,25.16,25.0,25.16,26900.0,24.5417,24.6987,24.5417,24.6987,26900.0
2012-11-15 09:35:00,25.16,25.16,25.09,25.15,9400.0,24.6987,24.6987,24.63,24.6889,9400.0
2012-11-15 09:40:00,25.13,25.18,25.11,25.16,24900.0,24.6693,24.7184,24.6496,24.6987,24900.0
2012-11-15 09:45:00,25.16,25.19,25.15,25.17,36800.0,24.6987,24.7282,24.6889,24.7085,36800.0
2012-11-15 09:50:00,25.16,25.18,25.06,25.07,53100.0,24.6987,24.7184,24.6006,24.6104,53100.0
2012-11-15 09:55:00,25.06,25.07,24.95,24.99,28400.0,24.6006,24.6104,24.4926,24.5318,28400.0
2012-11-15 10:00:00,24.98,25.07,24.93,25.07,28400.0,24.522,24.6104,24.4729,24.6104,28400.0
2012-11-15 10:05:00,25.06,25.12,25.04,25.11,32100.0,24.6006,24.6595,24.5809,24.6496,32100.0
2012-11-15 10:10:00,25.1,25.1,25.06,25.06,27900.0,24.6398,24.6398,24.6006,24.6006,27900.0
2012-11-15 10:15:00,25.07,25.11,25.05,25.07,27700.0,24.6104,24.6496,24.5907,24.6104,27700.0
2012-11-15 10:20:00,25.07,25.1,25.01,25.01,44100.0,24.6104,24.6398,24.5515,24.5515,44100.0
2012-11-15 10:25:00,25.01,25.02,24.93,24.93,24600.0,24.5515,24.5613,24.4729,24.4729,24600.0
2012-11-15 10:30:00,24.93,25.04,24.9,25.02,27000.0,24.4729,24.5809,24.4435,24.5613,27000.0
2012-11-15 10:35:00,25.0,25.0,24.96,24.97,14500.0,24.5417,24.5417,24.5024,24.5122,14500.0
2012-11-15 10:40:00,24.98,25.05,24.96,25.01,26000.0,24.522,24.5907,24.5024,24.5515,26000.0
2012-11-15 10:45:00,25.01,25.04,24.98,25.01,31900.0,24.5515,24.5809,24.522,24.5515,31900.0
2012-11-15 10:50:00,25.02,25.08,24.95,24.97,42700.0,24.5613,24.6202,24.4926,24.5122,42700.0
2012-11-15 10:55:00,24.98,25.0,24.94,24.94,15800.0,24.522,24.5417,24.4828,24.4828,15800.0
2012-11-15 11:00:00,24.95,25.01,24.93,25.0,9900.0,24.4926,24.5515,24.4729,24.5417,9900.0
2012-11-15 11:05:00,25.0,25.01,24.91,24.92,36000.0,24.5417,24.5515,24.4533,24.4631,36000.0
2012-11-15 11:10:00,24.91,24.96,24.9,24.95,14500.0,24.4533,24.5024,24.4435,24.4926,14500.0
2012-11-15 11:15:00,24.96,24.96,24.87,24.88,12900.0,24.5024,24.5024,24.414,24.4239,12900.0
2012-11-15 11:20:00,24.89,24.97,24.89,24.97,19800.0,24.4337,24.5122,24.4337,24.5122,19800.0
2012-11-15 11:25:00,24.97,25.0,24.96,24.98,38600.0,24.5122,24.5417,24.5024,24.522,38600.0
2012-11-15 11:30:00,24.97,25.01,24.96,24.97,11200.0,24.5122,24.5515,24.5024,24.5122,11200.0
2012-11-15 11:35:00,24.98,24.99,24.96,24.99,4300.0,24.522,24.5318,24.5024,24.5318,4300.0
2012-11-15 11:40:00,24.98,25.0,24.97,24.99,15300.0,24.522,24.5417,24.5122,24.5318,15300.0
2012-11-15 11:45:00,24.98,24.98,24.9,24.92,10000.0,24.522,24.522,24.4435,24.4631,10000.0
2012-11-15 11:50:00,24.92,24.94,24.87,24.88,10000.0,24.4631,24.4828,24.414,24.4239,10000.0
2012-11-15 11:55:00,24.89,24.89,24.85,24.86,17100.0,24.4337,24.4337,24.3944,24.4042,17100.0
2012-11-15 12:00:00,24.85,24.87,24.82,24.82,17700.0,24.3944,24.414,24.365,24.365,17700.0
2012-11-15 12:05:00,24.82,24.84,24.82,24.84,14000.0,24.365,24.3846,24.365,24.3846,14000.0
2012-11-15 12:10:00,24.85,24.85,24.77,24.79,17100.0,24.3944,24.3944,24.3159,24.3355,17100.0
2012-11-15 12:15:00,24.79,24.84,24.79,24.83,10000.0,24.3355,24.3846,24.3355,24.3748,10000.0
2012-11-15 12:20:00,24.84,24.86,24.82,24.85,6500.0,24.3846,24.4042,24.365,24.3944,6500.0
2012-11-15 12:25:00,24.85,24.89,24.83,24.89,14400.0,24.3944,24.4337,24.3748,24.4337,14400.0
2012-11-15 12:30:00,24.89,24.89,24.84,24.85,13100.0,24.4337,24.4337,24.3846,24.3944,13100.0
2012-11-15 12:35:00,24.86,24.93,24.86,24.93,40400.0,24.4042,24.4729,24.4042,24.4729,40400.0
2012-11-15 12:40:00,24.93,24.93,24.85,24.85,9500.0,24.4729,24.4729,24.3944,24.3944,9500.0
2012-11-15 12:45:00,24.85,24.87,24.81,24.87,17900.0,24.3944,24.414,24.3551,24.414,17900.0
2012-11-15 12:50:00,24.87,24.87,24.81,24.83,9300.0,24.414,24.414,24.3551,24.3748,9300.0
2012-11-15 12:55:00,24.83,24.87,24.83,24.87,6400.0,24.3748,24.414,24.3748,24.414,6400.0
2012-11-15 13:00:00,24.87,24.89,24.84,24.87,9300.0,24.414,24.4337,24.3846,24.414,9300.0
2012-11-15 13:05:00,24.86,24.93,24.86,24.91,9800.0,24.4042,24.4729,24.4042,24.4533,9800.0
2012-11-15 13:10:00,24.93,24.97,24.93,24.97,20200.0,24.4729,24.5122,24.4729,24.5122,20200.0
2012-11-15 13:15:00,24.97,25.01,24.96,24.98,23000.0,24.5122,24.5515,24.5024,24.522,23000.0
2012-11-15 13:20:00,24.99,25.05,24.98,25.04,15400.0,24.5318,24.5907,24.522,24.5809,15400.0
2012-11-15 13:25:00,25.04,25.11,25.04,25.11,23000.0,24.5809,24.6496,24.5809,24.6496,23000.0
2012-11-15 13:30:00,25.11,25.16,25.1,25.16,50200.0,24.6496,24.6987,24.6398,24.6987,50200.0
2012-11-15 13:35:00,25.16,25.21,25.16,25.19,17100.0,24.6987,24.7478,24.6987,24.7282,17100.0
2012-11-15 13:40:00,25.19,25.22,25.17,25.17,24100.0,24.7282,24.7576,24.7085,24.7085,24100.0
2012-11-15 13:45:00,25.16,25.18,25.16,25.17,20400.0,24.6987,24.7184,24.6987,24.7085,20400.0
2012-11-15 13:50:00,25.18,25.26,25.18,25.22,24500.0,24.7184,24.7969,24.7184,24.7576,24500.0
2012-11-15 13:55:00,25.22,25.22,25.17,25.18,13400.0,24.7576,24.7576,24.7085,24.7184,13400.0
2012-11-15 14:00:00,25.17,25.18,25.11,25.11,13300.0,24.7085,24.7184,24.6496,24.6496,13300.0
2012-11-15 14:05:00,25.11,25.15,25.07,25.07,23700.0,24.6496,24.6889,24.6104,24.6104,23700.0
2012-11-15 14:10:00,25.07,25.1,25.07,25.07,18400.0,24.6104,24.6398,24.6104,24.6104,18400.0
2012-11-15 14:15:00,25.07,25.07,24.99,25.01,16600.0,24.6104,24.6104,24.5318,24.5515,16600.0
2012-11-15 14:20:00,25.01,25.01,24.98,25.0,28800.0,24.5515,24.5515,24.522,24.5417,28800.0
2012-11-15 14:25:00,25.0,25.0,24.93,24.95,34700.0,24.5417,24.5417,24.4729,24.4926,34700.0
2012-11-15 14:30:00,24.95,24.95,24.87,24.9,26900.0,24.4926,24.4926,24.414,24.4435,26900.0
2012-11-15 14:35:00,24.89,24.94,24.89,24.93,19800.0,24.4337,24.4828,24.4337,24.4729,19800.0
2012-11-15 14:40:00,24.93,24.95,24.91,24.94,28600.0,24.4729,24.4926,24.4533,24.4828,28600.0
2012-11-15 14:45:00,24.93,24.94,24.9,24.91,24300.0,24.4729,24.4828,24.4435,24.4533,24300.0
2012-11-15 14:50:00,24.91,25.01,24.91,25.0,44400.0,24.4533,24.5515,24.4533,24.5417,44400.0
2012-11-15 14:55:00,25.0,25.01,24.96,24.97,15200.0,24.5417,24.5515,24.5024,24.5122,15200.0
2012-11-15 15:00:00,24.97,24.97,24.89,24.89,23500.0,24.5122,24.5122,24.4337,24.4337,23500.0
2012-11-15 15:05:00,24.9,24.9,24.87,24.9,10200.0,24.4435,24.4435,24.414,24.4435,10200.0
2012-11-15 15:10:00,24.9,24.93,24.9,24.9,14200.0,24.4435,24.4729,24.4435,24.4435,14200.0
2012-11-15 15:15:00,24.91,24.94,24.9,24.93,14100.0,24.4533,24.4828,24.4435,24.4729,14100.0
2012-11-15 15:20:00,24.93,24.95,24.92,24.92,8800.0,24.4729,24.4926,24.4631,24.4631,8800.0
2012-11-15 15:25:00,24.93,24.96,24.91,24.92,9400.0,24.4729,24.5024,24.4533,24.4631,9400.0
2012-11-15 15:30:00,24.92,24.92,24.89,24.89,13700.0,24.4631,24.4631,24.4337,24.4337,13700.0
2012-11-15 15:35:00,24.89,24.92,24.87,24.92,22600.0,24.4337,24.4631,24.414,24.4631,22600.0
2012-11-15 15:40:00,24.92,24.99,24.92,24.97,25200.0,24.4631,24.5318,24.4631,24.5122,25200.0
2012-11-15 15:45:00,24.97,25.01,24.96,24.99,41500.0,24.5122,24.5515,24.5024,24.5318,41500.0
2012-11-15 15:50:00,24.99,24.99,24.95,24.96,33900.0,24.5318,24.5318,24.4926,24.5024,33900.0
2012-11-15 15:55:00,24.96,25.01,24.96,24.97,79800.0,24.5024,24.5515,24.5024,24.5122,79800.0
2012-11-16 09:30:00,25.0,25.13,24.98,25.0,203400.0,24.5417,24.6693,24.522,24.5417,203400.0
2012-11-16 09:35:00,24.98,25.06,24.9,24.96,14400.0,24.522,24.6006,24.4435,24.5024,14400.0
2012-11-16 09:40:00,24.96,24.98,24.9,24.95,11100.0,24.5024,24.522,24.4435,24.4926,11100.0
2012-11-16 09:45:00,24.95,24.98,24.89,24.96,40100.0,24.4926,24.522,24.4337,24.5024,40100.0
2012-11-16 09:50:00,24.96,24.96,24.86,24.86,13900.0,24.5024,24.5024,24.4042,24.4042,13900.0
2012-11-16 09:55:00,24.84,24.86,24.82,24.85,6200.0,24.3846,24.4042,24.365,24.3944,6200.0
2012-11-16 10:00:00,24.84,24.84,24.75,24.79,21600.0,24.3846,24.3846,24.2962,24.3355,21600.0
2012-11-16 10:05:00,24.78,24.83,24.76,24.83,7700.0,24.3257,24.3748,24.3061,24.3748,7700.0
2012-11-16 10:10:00,24.82,24.9,24.8,24.89,18300.0,24.365,24.4435,24.3453,24.4337,18300.0
2012-11-16 10:15:00,24.89,24.91,24.87,24.9,10800.0,24.4337,24.4533,24.414,24.4435,10800.0
2012-11-16 10:20:00,24.9,24.96,24.87,24.9,10800.0,24.4435,24.5024,24.414,24.4435,10800.0
2012-11-16 10:25:00,24.9,24.96,24.89,24.95,19900.0,24.4435,24.5024,24.4337,24.4926,19900.0
2012-11-16 10:30:00,24.95,24.98,24.93,24.93,12100.0,24.4926,24.522,24.4729,24.4729,12100.0
2012-11-16 10:35:00,24.92,24.97,24.91,24.93,15600.0,24.4631,24.5122,24.4533,24.4729,15600.0
2012-11-16 10:40:00,24.93,24.99,24.84,24.85,132600.0,24.4729,24.5318,24.3846,24.3944,132600.0
2012-11-16 10:45:00,24.84,24.85,24.83,24.83,8200.0,24.3846,24.3944,24.3748,24.3748,8200.0
2012-11-16 10:50:00,24.82,24.84,24.81,24.82,10300.0,24.365,24.3846,24.3551,24.365,10300.0
2012-11-16 10:55:00,24.81,24.81,24.75,24.76,18000.0,24.3551,24.3551,24.2962,24.3061,18000.0
2012-11-16 11:00:00,24.76,24.79,24.74,24.78,17300.0,24.3061,24.3355,24.2864,24.3257,17300.0
2012-11-16 11:05:00,24.79,24.8,24.76,24.77,9500.0,24.3355,24.3453,24.3061,24.3159,9500.0
2012-11-16 11:10:00,24.77,24.83,24.77,24.82,6600.0,24.3159,24.3748,24.3159,24.365,6600.0
2012-11-16 11:15:00,24.82,24.84,24.79,24.82,9000.0,24.365,24.3846,24.3355,24.365,9000.0
2012-11-16 11:20:00,24.82,24.85,24.8,24.8,13600.0,24.365,24.3944,24.3453,24.3453,13600.0
2012-11-16 11:25:00,24.8,24.81,24.75,24.75,20400.0,24.3453,24.3551,24.2962,24.2962,20400.0
2012-11-16 11:30:00,24.75,24.8,24.74,24.76,20500.0,24.2962,24.3453,24.2864,24.3061,20500.0
2012-11-16 11:35:00,24.76,24.77,24.73,24.77,13100.0,24.3061,24.3159,24.2766,24.3159,13100.0
2012-11-16 11:40:00,24.77,24.9,24.73,24.83,22800.0,24.3159,24.4435,24.2766,24.3748,22800.0
2012-11-16 11:45:00,24.84,24.95,24.79,24.94,21600.0,24.3846,24.4926,24.3355,24.4828,21600.0
2012-11-16 11:50:00,24.96,25.0,24.96,24.99,27100.0,24.5024,24.5417,24.5024,24.5318,27100.0
2012-11-16 11:55:00,24.99,25.1,24.98,25.1,27500.0,24.5318,24.6398,24.522,24.6398,27500.0
2012-11-16 12:00:00,25.1,25.14,25.05,25.08,43700.0,24.6398,24.6791,24.5907,24.6202,43700.0
2012-11-16 12:05:00,25.07,25.08,25.01,25.04,12600.0,24.6104,24.6202,24.5515,24.5809,12600.0
2012-11-16 12:10:00,25.04,25.09,25.03,25.05,9600.0,24.5809,24.63,24.5711,24.5907,9600.0
2012-11-16 12:15:00,25.06,25.08,25.04,25.06,4900.0,24.6006,24.6202,24.5809,24.6006,4900.0
2012-11-16 12:20:00,25.06,25.09,25.05,25.08,6600.0,24.6006,24.63,24.5907,24.6202,6600.0
2012-11-16 12:25:00,25.08,25.1,25.05,25.06,12800.0,24.6202,24.6398,24.5907,24.6006,12800.0
2012-11-16 12:30:00,25.06,25.13,25.06,25.1,9000.0,24.6006,24.6693,24.6006,24.6398,9000.0
2012-11-16 12:35:00,25.1,25.14,25.1,25.13,7300.0,24.6398,24.6791,24.6398,24.6693,7300.0
2012-11-16 12:40:00,25.14,25.18,25.13,25.16,15800.0,24.6791,24.7184,24.6693,24.6987,15800.0
2012-11-16 12:45:00,25.16,25.18,25.14,25.15,61400.0,24.6987,24.7184,24.6791,24.6889,61400.0
2012-11-16 12:50:00,25.15,25.15,25.11,25.13,9900.0,24.6889,24.6889,24.6496,24.6693,9900.0
2012-11-16 12:55:00,25.14,25.15,25.11,25.11,10300.0,24.6791,24.6889,24.6496,24.6496,10300.0
2012-11-16 13:00:00,25.12,25.12,25.09,25.09,10300.0,24.6595,24.6595,24.63,24.63,10300.0
2012-11-16 13:05:00,25.09,25.15,25.09,25.15,13300.0,24.63,24.6889,24.63,24.6889,13300.0
2012-11-16 13:10:00,25.15,25.15,25.09,25.09,6600.0,24.6889,24.6889,24.63,24.63,6600.0
2012-11-16 13:15:00,25.09,25.11,25.07,25.07,9400.0,24.63,24.6496,24.6104,24.6104,9400.0
2012-11-16 13:20:00,25.07,25.11,25.05,25.09,13900.0,24.6104,24.6496,24.5907,24.63,13900.0
2012-11-16 13:25:00,25.08,25.12,25.08,25.08,8400.0,24.6202,24.6595,24.6202,24.6202,8400.0
2012-11-16 13:30:00,25.09,25.1,25.05,25.05,18800.0,24.63,24.6398,24.5907,24.5907,18800.0
2012-11-16 13:35:00,25.05,25.07,25.04,25.04,14700.0,24.5907,24.6104,24.5809,24.5809,14700.0
2012-11-16 13:40:00,25.04,25.08,25.04,25.05,7900.0,24.5809,24.6202,24.5809,24.5907,7900.0
2012-11-16 13:45:00,25.05,25.06,25.03,25.04,10100.0,24.5907,24.6006,24.5711,24.5809,10100.0
2012-11-16 13:50:00,25.05,25.08,25.04,25.06,8300.0,24.5907,24.6202,24.5809,24.6006,8300.0
2012-11-16 13:55:00,25.06,25.1,25.05,25.07,9200.0,24.6006,24.6398,24.5907,24.6104,9200.0
2012-11-16 14:00:00,25.06,25.09,25.05,25.05,7900.0,24.6006,24.63,24.5907,24.5907,7900.0
2012-11-16 14:05:00,25.05,25.09,25.03,25.05,24600.0,24.5907,24.63,24.5711,24.5907,24600.0
2012-11-16 14:10:00,25.05,25.05,25.01,25.04,22700.0,24.5907,24.5907,24.5515,24.5809,22700.0
2012-11-16 14:15:00,25.05,25.05,25.01,25.04,23000.0,24.5907,24.5907,24.5515,24.5809,23000.0
2012-11-16 14:20:00,25.04,25.05,24.97,24.99,18900.0,24.5809,24.5907,24.5122,24.5318,18900.0
2012-11-16 14:25:00,24.99,25.02,24.99,25.01,17600.0,24.5318,24.5613,24.5318,24.5515,17600.0
2012-11-16 14:30:00,25.02,25.02,24.92,24.93,20800.0,24.5613,24.5613,24.4631,24.4729,20800.0
2012-11-16 14:35:00,24.93,24.96,24.93,24.95,14900.0,24.4729,24.5024,24.4729,24.4926,14900.0
2012-11-16 14:40:00,24.96,25.01,24.95,24.98,11300.0,24.5024,24.5515,24.4926,24.522,11300.0
2012-11-16 14:45:00,24.98,25.02,24.98,25.02,11000.0,24.522,24.5613,24.522,24.5613,11000.0
2012-11-16 14:50:00,25.01,25.04,25.01,25.04,10000.0,24.5515,24.5809,24.5515,24.5809,10000.0
2012-11-16 14:55:00,25.04,25.04,24.98,24.99,29500.0,24.5809,24.5809,24.522,24.5318,29500.0
2012-11-16 15:00:00,25.0,25.0,24.96,24.96,12400.0,24.5417,24.5417,24.5024,24.5024,12400.0
2012-11-16 15:05:00,24.97,25.01,24.96,25.0,18200.0,24.5122,24.5515,24.5024,24.5417,18200.0
2012-11-16 15:10:00,25.01,25.01,24.99,25.0,12400.0,24.5515,24.5515,24.5318,24.5417,12400.0
2012-11-16 15:15:00,25.0,25.04,25.0,25.01,18200.0,24.5417,24.5809,24.5417,24.5515,18200.0
2012-11-16 15:20:00,25.01,25.04,24.99,25.01,19800.0,24.5515,24.5809,24.5318,24.5515,19800.0
2012-11-16 15:25:00,25.02,25.05,24.99,25.02,25600.0,24.5613,24.5907,24.5318,24.5613,25600.0
2012-11-16 15:30:00,25.03,25.09,25.03,25.06,27200.0,24.5711,24.63,24.5711,24.6006,27200.0
2012-11-16 15:35:00,25.06,25.1,25.05,25.07,28700.0,24.6006,24.6398,24.5907,24.6104,28700.0
2012-11-16 15:40:00,25.08,25.11,25.06,25.1,26600.0,24.6202,24.6496,24.6006,24.6398,26600.0
2012-11-16 15:45:00,25.1,25.12,25.04,25.05,55700.0,24.6398,24.6595,24.5809,24.5907,55700.0
2012-11-16 15:50:00,25.06,25.09,25.05,25.08,43600.0,24.6006,24.63,24.5907,24.6202,43600.0
2012-11-16 15:55:00,25.09,25.12,25.07,25.1,91100.0,24.63,24.6595,24.6104,24.6398,91100.0
2012-11-19 09:30:00,25.35,25.35,25.13,25.3,49300.0,24.8852,24.8852,24.6693,24.8362,49300.0
2012-11-19 09:35:00,25.3,25.33,25.25,25.25,28600.0,24.8362,24.8656,24.7871,24.7871,28600.0
2012-11-19 09:40:00,25.27,25.29,25.16,25.16,44000.0,24.8067,24.8263,24.6987,24.6987,44000.0
2012-11-19 09:45:00,25.18,25.26,25.18,25.24,12700.0,24.7184,24.7969,24.7184,24.7773,12700.0
2012-11-19 09:50:00,25.24,25.32,25.24,25.27,33000.0,24.7773,24.8558,24.7773,24.8067,33000.0
2012-11-19 09:55:00,25.27,25.27,25.22,25.24,11600.0,24.8067,24.8067,24.7576,24.7773,11600.0
2012-11-19 10:00:00,25.24,25.32,25.22,25.23,19200.0,24.7773,24.8558,24.7576,24.7674,19200.0
2012-11-19 10:05:00,25.23,25.23,25.12,25.12,17500.0,24.7674,24.7674,24.6595,24.6595,17500.0
2012-11-19 10:10:00,25.11,25.13,25.09,25.09,15400.0,24.6496,24.6693,24.63,24.63,15400.0
2012-11-19 10:15:00,25.1,25.16,25.08,25.16,11300.0,24.6398,24.6987,24.6202,24.6987,11300.0
2012-11-19 10:20:00,25.15,25.19,25.12,25.13,15000.0,24.6889,24.7282,24.6595,24.6693,15000.0
2012-11-19 10:25:00,25.15,25.16,25.11,25.13,17500.0,24.6889,24.6987,24.6496,24.6693,17500.0
2012-11-19 10:30:00,25.13,25.15,25.1,25.15,10700.0,24.6693,24.6889,24.6398,24.6889,10700.0
2012-11-19 10:35:00,25.14,25.15,25.1,25.1,18400.0,24.6791,24.6889,24.6398,24.6398,18400.0
2012-11-19 10:40:00,25.11,25.16,25.11,25.16,19000.0,24.6496,24.6987,24.6496,24.6987,19000.0
2012-11-19 10:45:00,25.14,25.18,25.12,25.15,15200.0,24.6791,24.7184,24.6595,24.6889,15200.0
2012-11-19 10:50:00,25.15,25.22,25.13,25.2,37700.0,24.6889,24.7576,24.6693,24.738,37700.0
2012-11-19 10:55:00,25.2,25.2,25.16,25.17,7600.0,24.738,24.738,24.6987,24.7085,7600.0
2012-11-19 11:00:00,25.17,25.21,25.15,25.16,16500.0,24.7085,24.7478,24.6889,24.6987,16500.0
2012-11-19 11:05:00,25.15,25.2,25.14,25.2,15600.0,24.6889,24.738,24.6791,24.738,15600.0
2012-11-19 11:10:00,25.22,25.28,25.2,25.27,19000.0,24.7576,24.8165,24.738,24.8067,19000.0
2012-11-19 11:15:00,25.27,25.34,25.27,25.32,42700.0,24.8067,24.8754,24.8067,24.8558,42700.0
2012-11-19 11:20:00,25.32,25.33,25.3,25.32,30200.0,24.8558,24.8656,24.8362,24.8558,30200.0
2012-11-19 11:25:00,25.32,25.33,25.3,25.31,15000.0,24.8558,24.8656,24.8362,24.846,15000.0
2012-11-19 11:30:00,25.31,25.32,25.27,25.29,12500.0,24.846,24.8558,24.8067,24.8263,12500.0
2012-11-19 11:35:00,25.29,25.37,25.28,25.37,15000.0,24.8263,24.9049,24.8165,24.9049,15000.0
2012-11-19 11:40:00,25.37,25.41,25.37,25.37,29700.0,24.9049,24.9441,24.9049,24.9049,29700.0
2012-11-19 11:45:00,25.37,25.39,25.35,25.37,14900.0,24.9049,24.9245,24.8852,24.9049,14900.0
2012-11-19 11:50:00,25.38,25.38,25.34,25.35,9200.0,24.9147,24.9147,24.8754,24.8852,9200.0
2012-11-19 11:55:00,25.36,25.41,25.36,25.38,19200.0,24.8951,24.9441,24.8951,24.9147,19200.0
2012-11-19 12:00:00,25.39,25.42,25.38,25.39,10700.0,24.9245,24.954,24.9147,24.9245,10700.0
2012-11-19 12:05:00,25.39,25.43,25.38,25.41,10700.0,24.9245,24.9638,24.9147,24.9441,10700.0
2012-11-19 12:10:00,25.39,25.41,25.37,25.4,10500.0,24.9245,24.9441,24.9049,24.9343,10500.0
2012-11-19 12:15:00,25.4,25.4,25.35,25.35,7800.0,24.9343,24.9343,24.8852,24.8852,7800.0
2012-11-19 12:20:00,25.36,25.36,25.34,25.35,11500.0,24.8951,24.8951,24.8754,24.8852,11500.0
2012-11-19 12:25:00,25.36,25.36,25.31,25.32,11000.0,24.8951,24.8951,24.846,24.8558,11000.0
2012-11-19 12:30:00,25.32,25.35,25.3,25.31,12500.0,24.8558,24.8852,24.8362,24.846,12500.0
2012-11-19 12:35:00,25.31,25.32,25.29,25.29,9200.0,24.846,24.8558,24.8263,24.8263,9200.0
2012-11-19 12:40:00,25.29,25.31,25.28,25.29,14900.0,24.8263,24.846,24.8165,24.8263,14900.0
2012-11-19 12:45:00,25.28,25.3,25.26,25.28,11400.0,24.8165,24.8362,24.7969,24.8165,11400.0
2012-11-19 12:50:00,25.29,25.32,25.28,25.31,9900.0,24.8263,24.8558,24.8165,24.846,9900.0
2012-11-19 12:55:00,25.3,25.31,25.28,25.28,14200.0,24.8362,24.846,24.8165,24.8165,14200.0
2012-11-19 13:00:00,25.28,25.28,25.23,25.25,22400.0,24.8165,24.8165,24.7674,24.7871,22400.0
2012-11-19 13:05:00,25.25,25.25,25.23,25.24,15000.0,24.7871,24.7871,24.7674,24.7773,15000.0
2012-11-19 13:10:00,25.24,25.26,25.24,25.26,7100.0,24.7773,24.7969,24.7773,24.7969,7100.0
2012-11-19 13:15:00,25.26,25.27,25.24,25.24,6500.0,24.7969,24.8067,24.7773,24.7773,6500.0
2012-11-19 13:20:00,25.24,25.25,25.2,25.21,27600.0,24.7773,24.7871,24.738,24.7478,27600.0
2012-11-19 13:25:00,25.21,25.23,25.14,25.18,70100.0,24.7478,24.7674,24.6791,24.7184,70100.0
2012-11-19 13:30:00,25.18,25.21,25.18,25.2,18600.0,24.7184,24.7478,24.7184,24.738,18600.0
2012-11-19 13:35:00,25.19,25.2,25.15,25.15,19700.0,24.7282,24.738,24.6889,24.6889,19700.0
2012-11-19 13:40:00,25.14,25.15,25.11,25.11,24100.0,24.6791,24.6889,24.6496,24.6496,24100.0
2012-11-19 13:45:00,25.1,25.11,25.08,25.1,29200.0,24.6398,24.6496,24.6202,24.6398,29200.0
2012-11-19 13:50:00,25.09,25.12,25.09,25.12,6500.0,24.63,24.6595,24.63,24.6595,6500.0
2012-11-19 13:55:00,25.12,25.13,25.1,25.11,8000.0,24.6595,24.6693,24.6398,24.6496,8000.0
2012-11-19 14:00:00,25.12,25.22,25.12,25.22,39400.0,24.6595,24.7576,24.6595,24.7576,39400.0
2012-11-19 14:05:00,25.22,25.22,25.21,25.21,7200.0,24.7576,24.7576,24.7478,24.7478,7200.0
2012-11-19 14:10:00,25.22,25.22,25.19,25.2,22100.0,24.7576,24.7576,24.7282,24.738,22100.0
2012-11-19 14:15:00,25.2,25.21,25.19,25.21,18900.0,24.738,24.7478,24.7282,24.7478,18900.0
2012-11-19 14:20:00,25.2,25.24,25.2,25.21,10900.0,24.738,24.7773,24.738,24.7478,10900.0
2012-11-19 14:25:00,25.21,25.22,25.19,25.19,12500.0,24.7478,24.7576,24.7282,24.7282,12500.0
2012-11-19 14:30:00,25.19,25.22,25.17,25.17,25700.0,24.7282,24.7576,24.7085,24.7085,25700.0
2012-11-19 14:35:00,25.17,25.19,25.15,25.19,8900.0,24.7085,24.7282,24.6889,24.7282,8900.0
2012-11-19 14:40:00,25.18,25.23,25.18,25.21,12300.0,24.7184,24.7674,24.7184,24.7478,12300.0
2012-11-19 14:45:00,25.22,25.28,25.2,25.28,48000.0,24.7576,24.8165,24.738,24.8165,48000.0
2012-11-19 14:50:00,25.27,25.29,25.22,25.22,8300.0,24.8067,24.8263,24.7576,24.7576,8300.0
2012-11-19 14:55:00,25.23,25.23,25.2,25.21,14200.0,24.7674,24.7674,24.738,24.7478,14200.0
2012-11-19 15:00:00,25.2,25.21,25.19,25.19,8400.0,24.738,24.7478,24.7282,24.7282,8400.0
2012-11-19 15:05:00,25.2,25.22,25.2,25.22,7300.0,24.738,24.7576,24.738,24.7576,7300.0
2012-11-19 15:10:00,25.22,25.26,25.22,25.23,27300.0,24.7576,24.7969,24.7576,24.7674,27300.0
2012-11-19 15:15:00,25.24,25.25,25.23,25.24,7000.0,24.7773,24.7871,24.7674,24.7773,7000.0
2012-11-19 15:20:00,25.25,25.26,25.22,25.25,24300.0,24.7871,24.7969,24.7576,24.7871,24300.0
2012-11-19 15:25:00,25.24,25.26,25.24,25.25,11200.0,24.7773,24.7969,24.7773,24.7871,11200.0
2012-11-19 15:30:00,25.25,25.25,25.22,25.24,21900.0,24.7871,24.7871,24.7576,24.7773,21900.0
2012-11-19 15:35:00,25.25,25.26,25.21,25.22,23000.0,24.7871,24.7969,24.7478,24.7576,23000.0
2012-11-19 15:40:00,25.22,25.23,25.19,25.21,32300.0,24.7576,24.7674,24.7282,24.7478,32300.0
2012-11-19 15:45:00,25.22,25.26,25.21,25.25,36300.0,24.7576,24.7969,24.7478,24.7871,36300.0
2012-11-19 15:50:00,25.25,25.26,25.24,25.25,120500.0,24.7871,24.7969,24.7773,24.7871,120500.0
2012-11-19 15:55:00,25.25,25.28,25.24,25.27,115200.0,24.7871,24.8165,24.7773,24.8067,115200.0
2012-11-20 09:30:00,25.37,25.46,25.36,25.41,68100.0,24.9049,24.9932,24.8951,24.9441,68100.0
2012-11-20 09:35:00,25.42,25.62,25.36,25.39,85600.0,24.954,25.1503,24.8951,24.9245,85600.0
2012-11-20 09:40:00,25.38,25.39,25.3,25.32,58000.0,24.9147,24.9245,24.8362,24.8558,58000.0
2012-11-20 09:45:00,25.32,25.34,25.19,25.19,46800.0,24.8558,24.8754,24.7282,24.7282,46800.0
2012-11-20 09:50:00,25.21,25.24,25.16,25.23,26900.0,24.7478,24.7773,24.6987,24.7674,26900.0
2012-11-20 09:55:00,25.22,25.3,25.22,25.28,29400.0,24.7576,24.8362,24.7576,24.8165,29400.0
2012-11-20 10:00:00,25.28,25.35,25.28,25.33,27300.0,24.8165,24.8852,24.8165,24.8656,27300.0
2012-11-20 10:05:00,25.34,25.34,25.28,25.29,39200.0,24.8754,24.8754,24.8165,24.8263,39200.0
2012-11-20 10:10:00,25.29,25.33,25.28,25.29,40200.0,24.8263,24.8656,24.8165,24.8263,40200.0
2012-11-20 10:15:00,25.3,25.3,25.24,25.25,31500.0,24.8362,24.8362,24.7773,24.7871,31500.0
2012-11-20 10:20:00,25.24,25.25,25.11,25.13,50700.0,24.7773,24.7871,24.6496,24.6693,50700.0
2012-11-20 10:25:00,25.13,25.14,25.05,25.07,47100.0,24.6693,24.6791,24.5907,24.6104,47100.0
2012-11-20 10:30:00,25.07,25.08,25.03,25.04,48500.0,24.6104,24.6202,24.5711,24.5809,48500.0
2012-11-20 10:35:00,25.04,25.11,25.02,25.06,63000.0,24.5809,24.6496,24.5613,24.6006,63000.0
2012-11-20 10:40:00,25.06,25.3,25.06,25.3,59100.0,24.6006,24.8362,24.6006,24.8362,59100.0
2012-11-20 10:45:00,25.29,25.41,25.21,25.21,94700.0,24.8263,24.9441,24.7478,24.7478,94700.0
2012-11-20 10:50:00,25.22,25.22,25.1,25.15,21500.0,24.7576,24.7576,24.6398,24.6889,21500.0
2012-11-20 10:55:00,25.15,25.17,25.1,25.15,28500.0,24.6889,24.7085,24.6398,24.6889,28500.0
2012-11-20 11:00:00,25.14,25.15,25.13,25.13,6400.0,24.6791,24.6889,24.6693,24.6693,6400.0
2012-11-20 11:05:00,25.13,25.2,25.13,25.2,20700.0,24.6693,24.738,24.6693,24.738,20700.0
2012-11-20 11:10:00,25.2,25.28,25.19,25.28,21100.0,24.738,24.8165,24.7282,24.8165,21100.0
2012-11-20 11:15:00,25.28,25.3,25.22,25.22,27100.0,24.8165,24.8362,24.7576,24.7576,27100.0
2012-11-20 11:20:00,25.21,25.24,25.18,25.19,21100.0,24.7478,24.7773,24.7184,24.7282,21100.0
2012-11-20 11:25:00,25.2,25.23,25.2,25.23,9200.0,24.738,24.7674,24.738,24.7674,9200.0
2012-11-20 11:30:00,25.24,25.25,25.22,25.24,14400.0,24.7773,24.7871,24.7576,24.7773,14400.0
2012-11-20 11:35:00,25.24,25.25,25.23,25.23,17200.0,24.7773,24.7871,24.7674,24.7674,17200.0
2012-11-20 11:40:00,25.23,25.27,25.23,25.26,13900.0,24.7674,24.8067,24.7674,24.7969,13900.0
2012-11-20 11:45:00,25.27,25.27,25.23,25.24,20900.0,24.8067,24.8067,24.7674,24.7773,20900.0
2012-11-20 11:50:00,25.25,25.28,25.18,25.27,60700.0,24.7871,24.8165,24.7184,24.8067,60700.0
2012-11-20 11:55:00,25.26,25.27,25.23,25.23,15200.0,24.7969,24.8067,24.7674,24.7674,15200.0
2012-11-20 12:00:00,25.23,25.24,25.21,25.22,16500.0,24.7674,24.7773,24.7478,24.7576,16500.0
2012-11-20 12:05:00,25.22,25.24,25.2,25.22,20100.0,24.7576,24.7773,24.738,24.7576,20100.0
2012-11-20 12:10:00,25.22,25.24,25.21,25.21,11400.0,24.7576,24.7773,24.7478,24.7478,11400.0
2012-11-20 12:15:00,25.21,25.22,25.19,25.19,39000.0,24.7478,24.7576,24.7282,24.7282,39000.0
2012-11-20 12:20:00,25.2,25.21,25.17,25.19,19700.0,24.738,24.7478,24.7085,24.7282,19700.0
2012-11-20 12:25:00,25.18,25.19,25.12,25.16,17200.0,24.7184,24.7282,24.6595,24.6987,17200.0
2012-11-20 12:30:00,25.17,25.17,25.13,25.13,22800.0,24.7085,24.7085,24.6693,24.6693,22800.0
2012-11-20 12:35:00,25.13,25.14,25.1,25.11,20100.0,24.6693,24.6791,24.6398,24.6496,20100.0
2012-11-20 12:40:00,25.1,25.1,25.06,25.07,23000.0,24.6398,24.6398,24.6006,24.6104,23000.0
2012-11-20 12:45:00,25.07,25.08,25.06,25.08,22000.0,24.6104,24.6202,24.6006,24.6202,22000.0
2012-11-20 12:50:00,25.08,25.13,25.08,25.13,15900.0,24.6202,24.6693,24.6202,24.6693,15900.0
2012-11-20 12:55:00,25.13,25.14,25.12,25.13,12600.0,24.6693,24.6791,24.6595,24.6693,12600.0
2012-11-20 13:00:00,25.13,25.14,25.07,25.07,20300.0,24.6693,24.6791,24.6104,24.6104,20300.0
2012-11-20 13:05:00,25.07,25.09,25.05,25.06,18700.0,24.6104,24.63,24.5907,24.6006,18700.0
2012-11-20 13:10:00,25.05,25.05,24.96,24.98,28600.0,24.5907,24.5907,24.5024,24.522,28600.0
2012-11-20 13:15:00,24.98,25.04,24.98,25.01,18000.0,24.522,24.5809,24.522,24.5515,18000.0
2012-11-20 13:20:00,25.01,25.05,25.01,25.05,21900.0,24.5515,24.5907,24.5515,24.5907,21900.0
2012-11-20 13:25:00,25.04,25.05,24.95,24.96,16200.0,24.5809,24.5907,24.4926,24.5024,16200.0
2012-11-20 13:30:00,24.96,25.05,24.96,25.05,18900.0,24.5024,24.5907,24.5024,24.5907,18900.0
2012-11-20 13:35:00,25.05,25.09,25.04,25.07,21300.0,24.5907,24.63,24.5809,24.6104,21300.0
2012-11-20 13:40:00,25.08,25.1,25.07,25.08,19300.0,24.6202,24.6398,24.6104,24.6202,19300.0
2012-11-20 13:45:00,25.09,25.12,25.08,25.11,13200.0,24.63,24.6595,24.6202,24.6496,13200.0
2012-11-20 13:50:00,25.11,25.12,25.09,25.1,10500.0,24.6496,24.6595,24.63,24.6398,10500.0
2012-11-20 13:55:00,25.1,25.17,25.1,25.15,26900.0,24.6398,24.7085,24.6398,24.6889,26900.0
2012-11-20 14:00:00,25.15,25.16,25.1,25.1,13400.0,24.6889,24.6987,24.6398,24.6398,13400.0
2012-11-20 14:05:00,25.11,25.16,25.11,25.15,23400.0,24.6496,24.6987,24.6496,24.6889,23400.0
2012-11-20 14:10:00,25.15,25.2,25.15,25.16,19500.0,24.6889,24.738,24.6889,24.6987,19500.0
2012-11-20 14:15:00,25.15,25.16,25.14,25.15,28100.0,24.6889,24.6987,24.6791,24.6889,28100.0
2012-11-20 14:20:00,25.15,25.16,25.14,25.15,39200.0,24.6889,24.6987,24.6791,24.6889,39200.0
2012-11-20 14:25:00,25.16,25.22,25.15,25.22,21400.0,24.6987,24.7576,24.6889,24.7576,21400.0
2012-11-20 14:30:00,25.21,25.21,25.19,25.19,13900.0,24.7478,24.7478,24.7282,24.7282,13900.0
2012-11-20 14:35:00,25.19,25.2,25.16,25.18,22700.0,24.7282,24.738,24.6987,24.7184,22700.0
2012-11-20 14:40:00,25.17,25.17,25.15,25.16,23200.0,24.7085,24.7085,24.6889,24.6987,23200.0
2012-11-20 14:45:00,25.15,25.18,25.15,25.15,89900.0,24.6889,24.7184,24.6889,24.6889,89900.0
2012-11-20 14:50:00,25.15,25.17,25.15,25.17,19800.0,24.6889,24.7085,24.6889,24.7085,19800.0
2012-11-20 14:55:00,25.17,25.17,25.14,25.17,29800.0,24.7085,24.7085,24.6791,24.7085,29800.0
2012-11-20 15:00:00,25.18,25.2,25.15,25.2,21200.0,24.7184,24.738,24.6889,24.738,21200.0
2012-11-20 15:05:00,25.19,25.23,25.19,25.21,25400.0,24.7282,24.7674,24.7282,24.7478,25400.0
2012-11-20 15:10:00,25.22,25.23,25.2,25.23,13900.0,24.7576,24.7674,24.738,24.7674,13900.0
2012-11-20 15:15:00,25.23,25.23,25.19,25.21,23600.0,24.7674,24.7674,24.7282,24.7478,23600.0
2012-11-20 15:20:00,25.21,25.23,25.2,25.21,25100.0,24.7478,24.7674,24.738,24.7478,25100.0
2012-11-20 15:25:00,25.21,25.21,25.15,25.19,74100.0,24.7478,24.7478,24.6889,24.7282,74100.0
2012-11-20 15:30:00,25.19,25.23,25.19,25.21,26900.0,24.7282,24.7674,24.7282,24.7478,26900.0
2012-11-20 15:35:00,25.21,25.23,25.17,25.18,33200.0,24.7478,24.7674,24.7085,24.7184,33200.0
2012-11-20 15:40:00,25.19,25.21,25.18,25.18,16900.0,24.7282,24.7478,24.7184,24.7184,16900.0
2012-11-20 15:45:00,25.19,25.23,25.18,25.22,28500.0,24.7282,24.7674,24.7184,24.7576,28500.0
2012-11-20 15:50:00,25.21,25.22,25.19,25.19,94800.0,24.7478,24.7576,24.7282,24.7282,94800.0
2012-11-20 15:55:00,25.19,25.2,25.1,25.13,285100.0,24.7282,24.738,24.6398,24.6693,285100.0
2012-11-21 09:30:00,25.15,25.28,25.13,25.25,29300.0,24.6889,24.8165,24.6693,24.7871,29300.0
2012-11-21 09:35:00,25.26,25.44,25.26,25.34,19700.0,24.7969,24.9736,24.7969,24.8754,19700.0
2012-11-21 09:40:00,25.34,25.34,25.2,25.23,21900.0,24.8754,24.8754,24.738,24.7674,21900.0
2012-11-21 09:45:00,25.23,25.31,25.19,25.31,23400.0,24.7674,24.846,24.7282,24.846,23400.0
2012-11-21 09:50:00,25.32,25.38,25.25,25.31,20900.0,24.8558,24.9147,24.7871,24.846,20900.0
2012-11-21 09:55:00,25.3,25.3,25.27,25.28,34000.0,24.8362,24.8362,24.8067,24.8165,34000.0
2012-11-21 10:00:00,25.28,25.3,25.25,25.29,51700.0,24.8165,24.8362,24.7871,24.8263,51700.0
2012-11-21 10:05:00,25.29,25.29,25.19,25.24,22800.0,24.8263,24.8263,24.7282,24.7773,22800.0
2012-11-21 10:10:00,25.24,25.29,25.22,25.26,12400.0,24.7773,24.8263,24.7576,24.7969,12400.0
2012-11-21 10:15:00,25.24,25.25,25.2,25.21,24100.0,24.7773,24.7871,24.738,24.7478,24100.0
2012-11-21 10:20:00,25.21,25.22,25.2,25.2,7600.0,24.7478,24.7576,24.738,24.738,7600.0
2012-11-21 10:25:00,25.2,25.2,25.14,25.16,32500.0,24.738,24.738,24.6791,24.6987,32500.0
2012-11-21 10:30:00,25.15,25.26,25.15,25.24,25400.0,24.6889,24.7969,24.6889,24.7773,25400.0
2012-11-21 10:35:00,25.25,25.26,25.22,25.26,19300.0,24.7871,24.7969,24.7576,24.7969,19300.0
2012-11-21 10:40:00,25.27,25.27,25.2,25.21,13800.0,24.8067,24.8067,24.738,24.7478,13800.0
2012-11-21 10:45:00,25.22,25.23,25.21,25.21,8900.0,24.7576,24.7674,24.7478,24.7478,8900.0
2012-11-21 10:50:00,25.23,25.23,25.19,25.22,10100.0,24.7674,24.7674,24.7282,24.7576,10100.0
2012-11-21 10:55:00,25.23,25.24,25.2,25.22,20900.0,24.7674,24.7773,24.738,24.7576,20900.0
2012-11-21 11:00:00,25.21,25.23,25.21,25.22,8200.0,24.7478,24.7674,24.7478,24.7576,8200.0
2012-11-21 11:05:00,25.23,25.25,25.22,25.25,10900.0,24.7674,24.7871,24.7576,24.7871,10900.0
2012-11-21 11:10:00,25.25,25.25,25.2,25.2,11700.0,24.7871,24.7871,24.738,24.738,11700.0
2012-11-21 11:15:00,25.21,25.24,25.2,25.23,17500.0,24.7478,24.7773,24.738,24.7674,17500.0
2012-11-21 11:20:00,25.22,25.22,25.14,25.15,22100.0,24.7576,24.7576,24.6791,24.6889,22100.0
2012-11-21 11:25:00,25.15,25.15,25.06,25.09,46100.0,24.6889,24.6889,24.6006,24.63,46100.0
2012-11-21 11:30:00,25.1,25.1,25.05,25.05,29100.0,24.6398,24.6398,24.5907,24.5907,29100.0
2012-11-21 11:35:00,25.06,25.09,25.03,25.09,42400.0,24.6006,24.63,24.5711,24.63,42400.0
2012-11-21 11:40:00,25.1,25.1,25.04,25.05,30500.0,24.6398,24.6398,24.5809,24.5907,30500.0
2012-11-21 11:45:00,25.05,25.07,25.02,25.07,43200.0,24.5907,24.6104,24.5613,24.6104,43200.0
2012-11-21 11:50:00,25.07,25.11,25.07,25.11,6500.0,24.6104,24.6496,24.6104,24.6496,6500.0
2012-11-21 11:55:00,25.1,25.11,25.07,25.11,21300.0,24.6398,24.6496,24.6104,24.6496,21300.0
2012-11-21 12:00:00,25.12,25.13,25.05,25.06,20400.0,24.6595,24.6693,24.5907,24.6006,20400.0
2012-11-21 12:05:00,25.07,25.16,25.07,25.14,18500.0,24.6104,24.6987,24.6104,24.6791,18500.0
2012-11-21 12:10:00,25.14,25.15,25.1,25.1,18200.0,24.6791,24.6889,24.6398,24.6398,18200.0
2012-11-21 12:15:00,25.09,25.1,25.05,25.05,10100.0,24.63,24.6398,24.5907,24.5907,10100.0
2012-11-21 12:20:00,25.04,25.06,25.03,25.05,5700.0,24.5809,24.6006,24.5711,24.5907,5700.0
2012-11-21 12:25:00,25.06,25.07,25.05,25.06,11000.0,24.6006,24.6104,24.5907,24.6006,11000.0
2012-11-21 12:30:00,25.06,25.14,25.06,25.14,11800.0,24.6006,24.6791,24.6006,24.6791,11800.0
2012-11-21 12:35:00,25.14,25.17,25.13,25.16,15500.0,24.6791,24.7085,24.6693,24.6987,15500.0
2012-11-21 12:40:00,25.16,25.19,25.16,25.17,5300.0,24.6987,24.7282,24.6987,24.7085,5300.0
2012-11-21 12:45:00,25.17,25.2,25.17,25.18,3300.0,24.7085,24.738,24.7085,24.7184,3300.0
2012-11-21 12:50:00,25.18,25.19,25.15,25.16,10500.0,24.7184,24.7282,24.6889,24.6987,10500.0
2012-11-21 12:55:00,25.17,25.17,25.14,25.15,2900.0,24.7085,24.7085,24.6791,24.6889,2900.0
2012-11-21 13:00:00,25.15,25.17,25.15,25.16,10200.0,24.6889,24.7085,24.6889,24.6987,10200.0
2012-11-21 13:05:00,25.16,25.16,25.12,25.13,10100.0,24.6987,24.6987,24.6595,24.6693,10100.0
2012-11-21 13:10:00,25.13,25.18,25.13,25.18,8400.0,24.6693,24.7184,24.6693,24.7184,8400.0
2012-11-21 13:15:00,25.18,25.19,25.17,25.18,6200.0,24.7184,24.7282,24.7085,24.7184,6200.0
2012-11-21 13:20:00,25.18,25.2,25.17,25.18,5300.0,24.7184,24.738,24.7085,24.7184,5300.0
2012-11-21 13:25:00,25.18,25.19,25.16,25.17,5900.0,24.7184,24.7282,24.6987,24.7085,5900.0
2012-11-21 13:30:00,25.17,25.18,25.16,25.18,8100.0,24.7085,24.7184,24.6987,24.7184,8100.0
2012-11-21 13:35:00,25.17,25.23,25.17,25.23,6300.0,24.7085,24.7674,24.7085,24.7674,6300.0
2012-11-21 13:40:00,25.22,25.22,25.19,25.2,7500.0,24.7576,24.7576,24.7282,24.738,7500.0
2012-11-21 13:45:00,25.21,25.23,25.19,25.19,13300.0,24.7478,24.7674,24.7282,24.7282,13300.0
2012-11-21 13:50:00,25.19,25.21,25.19,25.2,15200.0,24.7282,24.7478,24.7282,24.738,15200.0
2012-11-21 13:55:00,25.21,25.21,25.17,25.17,4500.0,24.7478,24.7478,24.7085,24.7085,4500.0
2012-11-21 14:00:00,25.18,25.19,25.17,25.18,7300.0,24.7184,24.7282,24.7085,24.7184,7300.0
2012-11-21 14:05:00,25.18,25.19,25.15,25.19,10700.0,24.7184,24.7282,24.6889,24.7282,10700.0
2012-11-21 14:10:00,25.19,25.21,25.18,25.18,4500.0,24.7282,24.7478,24.7184,24.7184,4500.0
2012-11-21 14:15:00,25.18,25.19,25.15,25.15,7800.0,24.7184,24.7282,24.6889,24.6889,7800.0
2012-11-21 14:20:00,25.15,25.15,25.13,25.13,7100.0,24.6889,24.6889,24.6693,24.6693,7100.0
2012-11-21 14:25:00,25.13,25.13,25.1,25.13,5200.0,24.6693,24.6693,24.6398,24.6693,5200.0
2012-11-21 14:30:00,25.14,25.15,25.13,25.14,8200.0,24.6791,24.6889,24.6693,24.6791,8200.0
2012-11-21 14:35:00,25.14,25.14,25.12,25.13,4700.0,24.6791,24.6791,24.6595,24.6693,4700.0
2012-11-21 14:40:00,25.13,25.16,25.13,25.15,7100.0,24.6693,24.6987,24.6693,24.6889,7100.0
2012-11-21 14:45:00,25.15,25.16,25.15,25.16,2700.0,24.6889,24.6987,24.6889,24.6987,2700.0
2012-11-21 14:50:00,25.16,25.17,25.13,25.14,7600.0,24.6987,24.7085,24.6693,24.6791,7600.0
2012-11-21 14:55:00,25.14,25.14,25.12,25.14,6700.0,24.6791,24.6791,24.6595,24.6791,6700.0
2012-11-21 15:00:00,25.14,25.15,25.14,25.15,10400.0,24.6791,24.6889,24.6791,24.6889,10400.0
2012-11-21 15:05:00,25.15,25.19,25.15,25.19,8200.0,24.6889,24.7282,24.6889,24.7282,8200.0
2012-11-21 15:10:00,25.19,25.2,25.18,25.18,6300.0,24.7282,24.738,24.7184,24.7184,6300.0
2012-11-21 15:15:00,25.18,25.21,25.18,25.2,8800.0,24.7184,24.7478,24.7184,24.738,8800.0
2012-11-21 15:20:00,25.2,25.2,25.16,25.17,11700.0,24.738,24.738,24.6987,24.7085,11700.0
2012-11-21 15:25:00,25.17,25.2,25.17,25.19,11600.0,24.7085,24.738,24.7085,24.7282,11600.0
2012-11-21 15:30:00,25.19,25.2,25.18,25.2,6900.0,24.7282,24.738,24.7184,24.738,6900.0
2012-11-21 15:35:00,25.2,25.2,25.17,25.19,14700.0,24.738,24.738,24.7085,24.7282,14700.0
2012-11-21 15:40:00,25.18,25.2,25.18,25.2,17400.0,24.7184,24.738,24.7184,24.738,17400.0
2012-11-21 15:45:00,25.2,25.2,25.17,25.19,30200.0,24.738,24.738,24.7085,24.7282,30200.0
2012-11-21 15:50:00,25.19,25.19,25.15,25.16,38700.0,24.7282,24.7282,24.6889,24.6987,38700.0
2012-11-21 15:55:00,25.16,25.2,25.16,25.18,91800.0,24.6987,24.738,24.6987,24.7184,91800.0
2012-11-23 09:30:00,25.29,25.41,25.25,25.34,28300.0,24.8263,24.9441,24.7871,24.8754,28300.0
2012-11-23 09:35:00,25.36,25.41,25.25,25.25,4700.0,24.8951,24.9441,24.7871,24.7871,4700.0
2012-11-23 09:40:00,25.25,25.28,25.25,25.26,9300.0,24.7871,24.8165,24.7871,24.7969,9300.0
2012-11-23 09:45:00,25.26,25.27,25.25,25.27,4900.0,24.7969,24.8067,24.7871,24.8067,4900.0
2012-11-23 09:50:00,25.26,25.26,25.18,25.2,5900.0,24.7969,24.7969,24.7184,24.738,5900.0
2012-11-23 09:55:00,25.21,25.24,25.21,25.22,2100.0,24.7478,24.7773,24.7478,24.7576,2100.0
2012-11-23 10:00:00,25.23,25.25,25.15,25.15,8900.0,24.7674,24.7871,24.6889,24.6889,8900.0
2012-11-23 10:05:00,25.16,25.17,25.16,25.16,2600.0,24.6987,24.7085,24.6987,24.6987,2600.0
2012-11-23 10:10:00,25.16,25.18,25.16,25.16,7100.0,24.6987,24.7184,24.6987,24.6987,7100.0
2012-11-23 10:15:00,25.17,25.24,25.17,25.23,4700.0,24.7085,24.7773,24.7085,24.7674,4700.0
2012-11-23 10:20:00,25.24,25.25,25.21,25.25,6200.0,24.7773,24.7871,24.7478,24.7871,6200.0
2012-11-23 10:25:00,25.26,25.28,25.26,25.28,5100.0,24.7969,24.8165,24.7969,24.8165,5100.0
2012-11-23 10:30:00,25.27,25.29,25.26,25.28,3700.0,24.8067,24.8263,24.7969,24.8165,3700.0
2012-11-23 10:35:00,25.28,25.28,25.25,25.26,4400.0,24.8165,24.8165,24.7871,24.7969,4400.0
2012-11-23 10:40:00,25.26,25.27,25.23,25.23,6200.0,24.7969,24.8067,24.7674,24.7674,6200.0
2012-11-23 10:45:00,25.22,25.22,25.19,25.2,7100.0,24.7576,24.7576,24.7282,24.738,7100.0
2012-11-23 10:50:00,25.18,25.2,25.16,25.16,11000.0,24.7184,24.738,24.6987,24.6987,11000.0
2012-11-23 10:55:00,25.16,25.16,25.13,25.15,7800.0,24.6987,24.6987,24.6693,24.6889,7800.0
2012-11-23 11:00:00,25.16,25.17,25.14,25.16,11200.0,24.6987,24.7085,24.6791,24.6987,11200.0
2012-11-23 11:05:00,25.16,25.19,25.15,25.16,10500.0,24.6987,24.7282,24.6889,24.6987,10500.0
2012-11-23 11:10:00,25.16,25.18,25.15,25.15,6000.0,24.6987,24.7184,24.6889,24.6889,6000.0
2012-11-23 11:15:00,25.16,25.25,25.16,25.24,12600.0,24.6987,24.7871,24.6987,24.7773,12600.0
2012-11-23 11:20:00,25.25,25.28,25.24,25.28,7600.0,24.7871,24.8165,24.7773,24.8165,7600.0
2012-11-23 11:25:00,25.3,25.3,25.23,25.24,7000.0,24.8362,24.8362,24.7674,24.7773,7000.0
2012-11-23 11:30:00,25.26,25.28,25.26,25.27,4500.0,24.7969,24.8165,24.7969,24.8067,4500.0
2012-11-23 11:35:00,25.27,25.32,25.27,25.32,9700.0,24.8067,24.8558,24.8067,24.8558,9700.0
2012-11-23 11:40:00,25.32,25.34,25.29,25.29,12200.0,24.8558,24.8754,24.8263,24.8263,12200.0
2012-11-23 11:45:00,25.28,25.3,25.28,25.29,4800.0,24.8165,24.8362,24.8165,24.8263,4800.0
2012-11-23 11:50:00,25.29,25.29,25.26,25.26,4500.0,24.8263,24.8263,24.7969,24.7969,4500.0
2012-11-23 11:55:00,25.26,25.31,25.25,25.3,10500.0,24.7969,24.846,24.7871,24.8362,10500.0
2012-11-23 12:00:00,25.31,25.34,25.27,25.27,17000.0,24.846,24.8754,24.8067,24.8067,17000.0
2012-11-23 12:05:00,25.27,25.31,25.26,25.31,7700.0,24.8067,24.846,24.7969,24.846,7700.0
2012-11-23 12:10:00,25.31,25.31,25.3,25.3,10700.0,24.846,24.846,24.8362,24.8362,10700.0
2012-11-23 12:15:00,25.3,25.31,25.3,25.3,9400.0,24.8362,24.846,24.8362,24.8362,9400.0
2012-11-23 12:20:00,25.3,25.33,25.3,25.32,13400.0,24.8362,24.8656,24.8362,24.8558,13400.0
2012-11-23 12:25:00,25.32,25.34,25.32,25.34,1500.0,24.8558,24.8754,24.8558,24.8754,1500.0
2012-11-23 12:30:00,25.34,25.35,25.31,25.34,10600.0,24.8754,24.8852,24.846,24.8754,10600.0
2012-11-23 12:35:00,25.34,25.4,25.33,25.4,11700.0,24.8754,24.9343,24.8656,24.9343,11700.0
2012-11-23 12:40:00,25.4,25.41,25.36,25.37,22100.0,24.9343,24.9441,24.8951,24.9049,22100.0
2012-11-23 12:45:00,25.38,25.38,25.31,25.34,19700.0,24.9147,24.9147,24.846,24.8754,19700.0
2012-11-23 12:50:00,25.33,25.34,25.32,25.32,12400.0,24.8656,24.8754,24.8558,24.8558,12400.0
2012-11-23 12:55:00,25.33,25.47,25.33,25.47,54300.0,24.8656,25.003,24.8656,25.003,54300.0
2012-11-26 09:30:00,25.3,25.49,25.27,25.46,56300.0,24.8362,25.0227,24.8067,24.9932,56300.0
2012-11-26 09:35:00,25.47,25.56,25.47,25.52,47800.0,25.003,25.0914,25.003,25.0521,47800.0
2012-11-26 09:40:00,25.51,25.62,25.51,25.61,25500.0,25.0423,25.1503,25.0423,25.1405,25500.0
2012-11-26 09:45:00,25.63,25.7,25.62,25.68,44500.0,25.1601,25.2288,25.1503,25.2092,44500.0
2012-11-26 09:50:00,25.69,25.74,25.69,25.72,41800.0,25.219,25.2681,25.219,25.2485,41800.0
2012-11-26 09:55:00,25.73,25.76,25.69,25.71,25000.0,25.2583,25.2877,25.219,25.2386,25000.0
2012-11-26 10:00:00,25.7,25.72,25.68,25.7,33700.0,25.2288,25.2485,25.2092,25.2288,33700.0
2012-11-26 10:05:00,25.7,25.71,25.57,25.59,45400.0,25.2288,25.2386,25.1012,25.1208,45400.0
2012-11-26 10:10:00,25.59,25.6,25.57,25.57,8300.0,25.1208,25.1307,25.1012,25.1012,8300.0
2012-11-26 10:15:00,25.57,25.62,25.57,25.62,25500.0,25.1012,25.1503,25.1012,25.1503,25500.0
2012-11-26 10:20:00,25.62,25.62,25.57,25.58,30000.0,25.1503,25.1503,25.1012,25.111,30000.0
2012-11-26 10:25:00,25.57,25.6,25.57,25.57,26100.0,25.1012,25.1307,25.1012,25.1012,26100.0
2012-11-26 10:30:00,25.57,25.58,25.57,25.57,10700.0,25.1012,25.111,25.1012,25.1012,10700.0
2012-11-26 10:35:00,25.57,25.6,25.57,25.58,29600.0,25.1012,25.1307,25.1012,25.111,29600.0
2012-11-26 10:40:00,25.58,25.59,25.57,25.57,12300.0,25.111,25.1208,25.1012,25.1012,12300.0
2012-11-26 10:45:00,25.57,25.59,25.57,25.59,19900.0,25.1012,25.1208,25.1012,25.1208,19900.0
2012-11-26 10:50:00,25.58,25.6,25.57,25.58,26200.0,25.111,25.1307,25.1012,25.111,26200.0
2012-11-26 10:55:00,25.58,25.59,25.55,25.58,59700.0,25.111,25.1208,25.0816,25.111,59700.0
2012-11-26 11:00:00,25.59,25.61,25.57,25.58,35400.0,25.1208,25.1405,25.1012,25.111,35400.0
2012-11-26 11:05:00,25.57,25.58,25.53,25.57,42200.0,25.1012,25.111,25.0619,25.1012,42200.0
2012-11-26 11:10:00,25.56,25.57,25.53,25.54,45400.0,25.0914,25.1012,25.0619,25.0718,45400.0
2012-11-26 11:15:00,25.53,25.54,25.51,25.52,16100.0,25.0619,25.0718,25.0423,25.0521,16100.0
2012-11-26 11:20:00,25.52,25.52,25.49,25.49,20500.0,25.0521,25.0521,25.0227,25.0227,20500.0
2012-11-26 11:25:00,25.49,25.53,25.48,25.53,15900.0,25.0227,25.0619,25.0129,25.0619,15900.0
2012-11-26 11:30:00,25.51,25.55,25.51,25.54,13800.0,25.0423,25.0816,25.0423,25.0718,13800.0
2012-11-26 11:35:00,25.55,25.59,25.55,25.59,20200.0,25.0816,25.1208,25.0816,25.1208,20200.0
2012-11-26 11:40:00,25.59,25.6,25.57,25.6,15500.0,25.1208,25.1307,25.1012,25.1307,15500.0
2012-11-26 11:45:00,25.59,25.69,25.59,25.67,43600.0,25.1208,25.219,25.1208,25.1994,43600.0
2012-11-26 11:50:00,25.68,25.71,25.68,25.69,18600.0,25.2092,25.2386,25.2092,25.219,18600.0
2012-11-26 11:55:00,25.68,25.69,25.67,25.68,4800.0,25.2092,25.219,25.1994,25.2092,4800.0
2012-11-26 12:00:00,25.69,25.69,25.6,25.6,13800.0,25.219,25.219,25.1307,25.1307,13800.0
2012-11-26 12:05:00,25.6,25.64,25.6,25.63,19000.0,25.1307,25.1699,25.1307,25.1601,19000.0
2012-11-26 12:10:00,25.63,25.64,25.62,25.62,6400.0,25.1601,25.1699,25.1503,25.1503,6400.0
2012-11-26 12:15:00,25.62,25.67,25.62,25.67,17400.0,25.1503,25.1994,25.1503,25.1994,17400.0
2012-11-26 12:20:00,25.67,25.67,25.65,25.65,8200.0,25.1994,25.1994,25.1797,25.1797,8200.0
2012-11-26 12:25:00,25.65,25.66,25.62,25.62,5800.0,25.1797,25.1896,25.1503,25.1503,5800.0
2012-11-26 12:30:00,25.62,25.63,25.58,25.58,8400.0,25.1503,25.1601,25.111,25.111,8400.0
2012-11-26 12:35:00,25.58,25.64,25.58,25.64,18500.0,25.111,25.1699,25.111,25.1699,18500.0
2012-11-26 12:40:00,25.63,25.64,25.62,25.64,15400.0,25.1601,25.1699,25.1503,25.1699,15400.0
2012-11-26 12:45:00,25.62,25.63,25.61,25.61,10900.0,25.1503,25.1601,25.1405,25.1405,10900.0
2012-11-26 12:50:00,25.61,25.63,25.58,25.6,13500.0,25.1405,25.1601,25.111,25.1307,13500.0
2012-11-26 12:55:00,25.59,25.59,25.56,25.57,9600.0,25.1208,25.1208,25.0914,25.1012,9600.0
2012-11-26 13:00:00,25.57,25.59,25.55,25.55,29500.0,25.1012,25.1208,25.0816,25.0816,29500.0
2012-11-26 13:05:00,25.55,25.59,25.54,25.58,12900.0,25.0816,25.1208,25.0718,25.111,12900.0
2012-11-26 13:10:00,25.57,25.59,25.54,25.56,21300.0,25.1012,25.1208,25.0718,25.0914,21300.0
2012-11-26 13:15:00,25.56,25.63,25.56,25.61,18400.0,25.0914,25.1601,25.0914,25.1405,18400.0
2012-11-26 13:20:00,25.62,25.62,25.59,25.61,9100.0,25.1503,25.1503,25.1208,25.1405,9100.0
2012-11-26 13:25:00,25.62,25.63,25.61,25.62,12100.0,25.1503,25.1601,25.1405,25.1503,12100.0
2012-11-26 13:30:00,25.63,25.68,25.63,25.66,9200.0,25.1601,25.2092,25.1601,25.1896,9200.0
2012-11-26 13:35:00,25.66,25.7,25.65,25.67,12700.0,25.1896,25.2288,25.1797,25.1994,12700.0
2012-11-26 13:40:00,25.66,25.66,25.63,25.65,10300.0,25.1896,25.1896,25.1601,25.1797,10300.0
2012-11-26 13:45:00,25.65,25.66,25.63,25.65,5400.0,25.1797,25.1896,25.1601,25.1797,5400.0
2012-11-26 13:50:00,25.65,25.67,25.65,25.65,6200.0,25.1797,25.1994,25.1797,25.1797,6200.0
2012-11-26 13:55:00,25.64,25.64,25.63,25.63,7300.0,25.1699,25.1699,25.1601,25.1601,7300.0
2012-11-26 14:00:00,25.62,25.62,25.58,25.6,9000.0,25.1503,25.1503,25.111,25.1307,9000.0
2012-11-26 14:05:00,25.6,25.61,25.59,25.61,4600.0,25.1307,25.1405,25.1208,25.1405,4600.0
2012-11-26 14:10:00,25.6,25.6,25.57,25.58,8100.0,25.1307,25.1307,25.1012,25.111,8100.0
2012-11-26 14:15:00,25.58,25.6,25.58,25.59,4200.0,25.111,25.1307,25.111,25.1208,4200.0
2012-11-26 14:20:00,25.58,25.6,25.58,25.58,9100.0,25.111,25.1307,25.111,25.111,9100.0
2012-11-26 14:25:00,25.58,25.6,25.56,25.56,12000.0,25.111,25.1307,25.0914,25.0914,12000.0
2012-11-26 14:30:00,25.56,25.57,25.56,25.56,9900.0,25.0914,25.1012,25.0914,25.0914,9900.0
2012-11-26 14:35:00,25.56,25.59,25.56,25.59,9600.0,25.0914,25.1208,25.0914,25.1208,9600.0
2012-11-26 14:40:00,25.59,25.6,25.58,25.58,9100.0,25.1208,25.1307,25.111,25.111,9100.0
2012-11-26 14:45:00,25.59,25.61,25.59,25.61,11100.0,25.1208,25.1405,25.1208,25.1405,11100.0
2012-11-26 14:50:00,25.61,25.62,25.59,25.62,10900.0,25.1405,25.1503,25.1208,25.1503,10900.0
2012-11-26 14:55:00,25.62,25.63,25.61,25.62,8900.0,25.1503,25.1601,25.1405,25.1503,8900.0
2012-11-26 15:00:00,25.62,25.63,25.62,25.62,9700.0,25.1503,25.1601,25.1503,25.1503,9700.0
2012-11-26 15:05:00,25.62,25.62,25.62,25.62,7400.0,25.1503,25.1503,25.1503,25.1503,7400.0
2012-11-26 15:10:00,25.62,25.62,25.62,25.62,6900.0,25.1503,25.1503,25.1503,25.1503,6900.0
2012-11-26 15:15:00,25.62,25.62,25.59,25.59,10300.0,25.1503,25.1503,25.1208,25.1208,10300.0
2012-11-26 15:20:00,25.59,25.6,25.59,25.59,9400.0,25.1208,25.1307,25.1208,25.1208,9400.0
2012-11-26 15:25:00,25.59,25.6,25.55,25.56,17600.0,25.1208,25.1307,25.0816,25.0914,17600.0
2012-11-26 15:30:00,25.56,25.58,25.55,25.57,21200.0,25.0914,25.111,25.0816,25.1012,21200.0
2012-11-26 15:35:00,25.57,25.57,25.55,25.56,12000.0,25.1012,25.1012,25.0816,25.0914,12000.0
2012-11-26 15:40:00,25.55,25.6,25.55,25.6,19800.0,25.0816,25.1307,25.0816,25.1307,19800.0
2012-11-26 15:45:00,25.59,25.6,25.59,25.6,17000.0,25.1208,25.1307,25.1208,25.1307,17000.0
2012-11-26 15:50:00,25.59,25.6,25.57,25.58,44100.0,25.1208,25.1307,25.1012,25.111,44100.0
2012-11-26 15:55:00,25.58,25.65,25.57,25.65,90700.0,25.111,25.1797,25.1012,25.1797,90700.0
2012-11-27 09:30:00,25.57,25.64,25.51,25.55,26500.0,25.1012,25.1699,25.0423,25.0816,26500.0
2012-11-27 09:35:00,25.56,25.6,25.53,25.57,6400.0,25.0914,25.1307,25.0619,25.1012,6400.0
2012-11-27 09:40:00,25.59,25.65,25.59,25.65,8900.0,25.1208,25.1797,25.1208,25.1797,8900.0
2012-11-27 09:45:00,25.64,25.66,25.6,25.6,15700.0,25.1699,25.1896,25.1307,25.1307,15700.0
2012-11-27 09:50:00,25.62,25.64,25.6,25.6,34400.0,25.1503,25.1699,25.1307,25.1307,34400.0
2012-11-27 09:55:00,25.6,25.63,25.59,25.62,8000.0,25.1307,25.1601,25.1208,25.1503,8000.0
2012-11-27 10:00:00,25.61,25.61,25.51,25.52,25000.0,25.1405,25.1405,25.0423,25.0521,25000.0
2012-11-27 10:05:00,25.52,25.52,25.46,25.48,30700.0,25.0521,25.0521,24.9932,25.0129,30700.0
2012-11-27 10:10:00,25.48,25.51,25.43,25.45,10700.0,25.0129,25.0423,24.9638,24.9834,10700.0
2012-11-27 10:15:00,25.44,25.48,25.41,25.46,20400.0,24.9736,25.0129,24.9441,24.9932,20400.0
2012-11-27 10:20:00,25.46,25.46,25.42,25.43,13200.0,24.9932,24.9932,24.954,24.9638,13200.0
2012-11-27 10:25:00,25.44,25.47,25.44,25.45,7400.0,24.9736,25.003,24.9736,24.9834,7400.0
2012-11-27 10:30:00,25.45,25.49,25.45,25.47,6400.0,24.9834,25.0227,24.9834,25.003,6400.0
2012-11-27 10:35:00,25.48,25.49,25.45,25.46,11600.0,25.0129,25.0227,24.9834,24.9932,11600.0
2012-11-27 10:40:00,25.47,25.48,25.4,25.42,25600.0,25.003,25.0129,24.9343,24.954,25600.0
2012-11-27 10:45:00,25.42,25.44,25.38,25.38,40000.0,24.954,24.9736,24.9147,24.9147,40000.0
2012-11-27 10:50:00,25.39,25.42,25.37,25.4,15000.0,24.9245,24.954,24.9049,24.9343,15000.0
2012-11-27 10:55:00,25.4,25.41,25.36,25.37,6300.0,24.9343,24.9441,24.8951,24.9049,6300.0
2012-11-27 11:00:00,25.38,25.41,25.37,25.38,12500.0,24.9147,24.9441,24.9049,24.9147,12500.0
2012-11-27 11:05:00,25.37,25.39,25.37,25.38,7800.0,24.9049,24.9245,24.9049,24.9147,7800.0
2012-11-27 11:10:00,25.38,25.4,25.37,25.37,5000.0,24.9147,24.9343,24.9049,24.9049,5000.0
2012-11-27 11:15:00,25.38,25.39,25.37,25.38,3700.0,24.9147,24.9245,24.9049,24.9147,3700.0
2012-11-27 11:20:00,25.38,25.4,25.38,25.38,13100.0,24.9147,24.9343,24.9147,24.9147,13100.0
2012-11-27 11:25:00,25.37,25.38,25.33,25.36,14200.0,24.9049,24.9147,24.8656,24.8951,14200.0
2012-11-27 11:30:00,25.37,25.39,25.36,25.37,8100.0,24.9049,24.9245,24.8951,24.9049,8100.0
2012-11-27 11:35:00,25.38,25.41,25.37,25.41,30900.0,24.9147,24.9441,24.9049,24.9441,30900.0
2012-11-27 11:40:00,25.41,25.41,25.37,25.39,13900.0,24.9441,24.9441,24.9049,24.9245,13900.0
2012-11-27 11:45:00,25.4,25.4,25.36,25.36,8300.0,24.9343,24.9343,24.8951,24.8951,8300.0
2012-11-27 11:50:00,25.36,25.41,25.36,25.38,18600.0,24.8951,24.9441,24.8951,24.9147,18600.0
2012-11-27 11:55:00,25.38,25.39,25.38,25.39,2500.0,24.9147,24.9245,24.9147,24.9245,2500.0
2012-11-27 12:00:00,25.39,25.39,25.37,25.39,13400.0,24.9245,24.9245,24.9049,24.9245,13400.0
2012-11-27 12:05:00,25.39,25.4,25.38,25.4,15400.0,24.9245,24.9343,24.9147,24.9343,15400.0
2012-11-27 12:10:00,25.4,25.42,25.38,25.39,12300.0,24.9343,24.954,24.9147,24.9245,12300.0
2012-11-27 12:15:00,25.39,25.41,25.38,25.4,10100.0,24.9245,24.9441,24.9147,24.9343,10100.0
2012-11-27 12:20:00,25.4,25.41,25.4,25.41,7500.0,24.9343,24.9441,24.9343,24.9441,7500.0
2012-11-27 12:25:00,25.4,25.4,25.39,25.4,15100.0,24.9343,24.9343,24.9245,24.9343,15100.0
2012-11-27 12:30:00,25.39,25.39,25.37,25.38,13100.0,24.9245,24.9245,24.9049,24.9147,13100.0
2012-11-27 12:35:00,25.39,25.4,25.37,25.37,35300.0,24.9245,24.9343,24.9049,24.9049,35300.0
2012-11-27 12:40:00,25.37,25.38,25.37,25.38,7100.0,24.9049,24.9147,24.9049,24.9147,7100.0
2012-11-27 12:45:00,25.38,25.38,25.38,25.38,4200.0,24.9147,24.9147,24.9147,24.9147,4200.0
2012-11-27 12:50:00,25.38,25.38,25.35,25.36,5400.0,24.9147,24.9147,24.8852,24.8951,5400.0
2012-11-27 12:55:00,25.36,25.37,25.35,25.37,6400.0,24.8951,24.9049,24.8852,24.9049,6400.0
2012-11-27 13:00:00,25.37,25.37,25.33,25.36,13300.0,24.9049,24.9049,24.8656,24.8951,13300.0
2012-11-27 13:05:00,25.36,25.4,25.36,25.4,6800.0,24.8951,24.9343,24.8951,24.9343,6800.0
2012-11-27 13:10:00,25.4,25.4,25.38,25.39,7100.0,24.9343,24.9343,24.9147,24.9245,7100.0
2012-11-27 13:15:00,25.39,25.41,25.39,25.41,6200.0,24.9245,24.9441,24.9245,24.9441,6200.0
2012-11-27 13:20:00,25.4,25.4,25.38,25.4,6600.0,24.9343,24.9343,24.9147,24.9343,6600.0
2012-11-27 13:25:00,25.39,25.41,25.36,25.37,9100.0,24.9245,24.9441,24.8951,24.9049,9100.0
2012-11-27 13:30:00,25.38,25.41,25.38,25.38,9800.0,24.9147,24.9441,24.9147,24.9147,9800.0
2012-11-27 13:35:00,25.39,25.4,25.37,25.38,4700.0,24.9245,24.9343,24.9049,24.9147,4700.0
2012-11-27 13:40:00,25.37,25.4,25.36,25.4,6300.0,24.9049,24.9343,24.8951,24.9343,6300.0
2012-11-27 13:45:00,25.39,25.4,25.38,25.38,4400.0,24.9245,24.9343,24.9147,24.9147,4400.0
2012-11-27 13:50:00,25.38,25.38,25.34,25.36,10400.0,24.9147,24.9147,24.8754,24.8951,10400.0
2012-11-27 13:55:00,25.37,25.4,25.37,25.38,7200.0,24.9049,24.9343,24.9049,24.9147,7200.0
2012-11-27 14:00:00,25.38,25.4,25.36,25.4,11200.0,24.9147,24.9343,24.8951,24.9343,11200.0
2012-11-27 14:05:00,25.4,25.4,25.34,25.35,12900.0,24.9343,24.9343,24.8754,24.8852,12900.0
2012-11-27 14:10:00,25.34,25.35,25.23,25.24,106700.0,24.8754,24.8852,24.7674,24.7773,106700.0
2012-11-27 14:15:00,25.24,25.32,25.24,25.31,20600.0,24.7773,24.8558,24.7773,24.846,20600.0
2012-11-27 14:20:00,25.32,25.32,25.25,25.28,34800.0,24.8558,24.8558,24.7871,24.8165,34800.0
2012-11-27 14:25:00,25.28,25.29,25.19,25.2,21500.0,24.8165,24.8263,24.7282,24.738,21500.0
2012-11-27 14:30:00,25.21,25.23,25.13,25.15,34300.0,24.7478,24.7674,24.6693,24.6889,34300.0
2012-11-27 14:35:00,25.15,25.16,25.08,25.12,40300.0,24.6889,24.6987,24.6202,24.6595,40300.0
2012-11-27 14:40:00,25.11,25.15,25.09,25.11,17900.0,24.6496,24.6889,24.63,24.6496,17900.0
2012-11-27 14:45:00,25.12,25.16,25.12,25.14,34300.0,24.6595,24.6987,24.6595,24.6791,34300.0
2012-11-27 14:50:00,25.14,25.16,25.12,25.15,34800.0,24.6791,24.6987,24.6595,24.6889,34800.0
2012-11-27 14:55:00,25.15,25.2,25.15,25.17,30300.0,24.6889,24.738,24.6889,24.7085,30300.0
2012-11-27 15:00:00,25.17,25.2,25.17,25.19,13500.0,24.7085,24.738,24.7085,24.7282,13500.0
2012-11-27 15:05:00,25.18,25.19,25.15,25.18,34000.0,24.7184,24.7282,24.6889,24.7184,34000.0
2012-11-27 15:10:00,25.18,25.19,25.15,25.16,23100.0,24.7184,24.7282,24.6889,24.6987,23100.0
2012-11-27 15:15:00,25.17,25.17,25.15,25.16,29600.0,24.7085,24.7085,24.6889,24.6987,29600.0
2012-11-27 15:20:00,25.16,25.19,25.14,25.19,35200.0,24.6987,24.7282,24.6791,24.7282,35200.0
2012-11-27 15:25:00,25.19,25.19,25.16,25.19,21600.0,24.7282,24.7282,24.6987,24.7282,21600.0
2012-11-27 15:30:00,25.19,25.19,25.14,25.15,28600.0,24.7282,24.7282,24.6791,24.6889,28600.0
2012-11-27 15:35:00,25.14,25.15,25.12,25.14,38800.0,24.6791,24.6889,24.6595,24.6791,38800.0
2012-11-27 15:40:00,25.15,25.16,25.13,25.15,24700.0,24.6889,24.6987,24.6693,24.6889,24700.0
2012-11-27 15:45:00,25.15,25.16,25.13,25.15,29400.0,24.6889,24.6987,24.6693,24.6889,29400.0
2012-11-27 15:50:00,25.14,25.15,25.14,25.14,31300.0,24.6791,24.6889,24.6791,24.6791,31300.0
2012-11-27 15:55:00,25.14,25.15,25.09,25.1,97100.0,24.6791,24.6889,24.63,24.6398,97100.0
2012-11-28 09:30:00,25.09,25.2,25.0,25.07,22700.0,24.63,24.738,24.5417,24.6104,22700.0
2012-11-28 09:35:00,25.08,25.1,25.03,25.04,5700.0,24.6202,24.6398,24.5711,24.5809,5700.0
2012-11-28 09:40:00,25.03,25.03,24.99,25.02,14600.0,24.5711,24.5711,24.5318,24.5613,14600.0
2012-11-28 09:45:00,25.04,25.04,24.84,24.84,30900.0,24.5809,24.5809,24.3846,24.3846,30900.0
2012-11-28 09:50:00,24.84,24.85,24.77,24.84,16300.0,24.3846,24.3944,24.3159,24.3846,16300.0
2012-11-28 09:55:00,24.84,24.86,24.81,24.83,12700.0,24.3846,24.4042,24.3551,24.3748,12700.0
2012-11-28 10:00:00,24.83,24.83,24.7,24.73,16300.0,24.3748,24.3748,24.2472,24.2766,16300.0
2012-11-28 10:05:00,24.73,24.75,24.71,24.74,10400.0,24.2766,24.2962,24.257,24.2864,10400.0
2012-11-28 10:10:00,24.75,24.79,24.74,24.79,3300.0,24.2962,24.3355,24.2864,24.3355,3300.0
2012-11-28 10:15:00,24.8,24.83,24.77,24.77,10600.0,24.3453,24.3748,24.3159,24.3159,10600.0
2012-11-28 10:20:00,24.77,24.85,24.75,24.83,24400.0,24.3159,24.3944,24.2962,24.3748,24400.0
2012-11-28 10:25:00,24.83,24.83,24.73,24.79,11800.0,24.3748,24.3748,24.2766,24.3355,11800.0
2012-11-28 10:30:00,24.79,24.85,24.79,24.8,10000.0,24.3355,24.3944,24.3355,24.3453,10000.0
2012-11-28 10:35:00,24.79,24.87,24.78,24.8,114600.0,24.3355,24.414,24.3257,24.3453,114600.0
2012-11-28 10:40:00,24.8,24.87,24.8,24.83,33200.0,24.3453,24.414,24.3453,24.3748,33200.0
2012-11-28 10:45:00,24.84,24.93,24.83,24.88,16400.0,24.3846,24.4729,24.3748,24.4239,16400.0
2012-11-28 10:50:00,24.87,24.89,24.8,24.81,37400.0,24.414,24.4337,24.3453,24.3551,37400.0
2012-11-28 10:55:00,24.8,24.83,24.79,24.81,20200.0,24.3453,24.3748,24.3355,24.3551,20200.0
2012-11-28 11:00:00,24.81,24.89,24.81,24.86,15500.0,24.3551,24.4337,24.3551,24.4042,15500.0
2012-11-28 11:05:00,24.86,24.87,24.85,24.86,10200.0,24.4042,24.414,24.3944,24.4042,10200.0
2012-11-28 11:10:00,24.86,24.93,24.86,24.9,13500.0,24.4042,24.4729,24.4042,24.4435,13500.0
2012-11-28 11:15:00,24.89,24.98,24.89,24.97,10600.0,24.4337,24.522,24.4337,24.5122,10600.0
2012-11-28 11:20:00,24.97,24.99,24.94,24.94,5300.0,24.5122,24.5318,24.4828,24.4828,5300.0
2012-11-28 11:25:00,24.94,24.96,24.94,24.95,5300.0,24.4828,24.5024,24.4828,24.4926,5300.0
2012-11-28 11:30:00,24.96,24.97,24.92,24.94,12100.0,24.5024,24.5122,24.4631,24.4828,12100.0
2012-11-28 11:35:00,24.94,24.99,24.94,24.99,8200.0,24.4828,24.5318,24.4828,24.5318,8200.0
2012-11-28 11:40:00,24.98,24.98,24.93,24.94,7600.0,24.522,24.522,24.4729,24.4828,7600.0
2012-11-28 11:45:00,24.94,24.94,24.89,24.93,22600.0,24.4828,24.4828,24.4337,24.4729,22600.0
2012-11-28 11:50:00,24.94,24.94,24.89,24.89,21200.0,24.4828,24.4828,24.4337,24.4337,21200.0
2012-11-28 11:55:00,24.9,24.91,24.88,24.89,5000.0,24.4435,24.4533,24.4239,24.4337,5000.0
2012-11-28 12:00:00,24.88,24.92,24.84,24.84,11500.0,24.4239,24.4631,24.3846,24.3846,11500.0
2012-11-28 12:05:00,24.84,24.89,24.83,24.87,6400.0,24.3846,24.4337,24.3748,24.414,6400.0
2012-11-28 12:10:00,24.87,24.94,24.84,24.89,12900.0,24.414,24.4828,24.3846,24.4337,12900.0
2012-11-28 12:15:00,24.89,25.0,24.89,24.93,14800.0,24.4337,24.5417,24.4337,24.4729,14800.0
2012-11-28 12:20:00,24.93,24.95,24.92,24.95,5200.0,24.4729,24.4926,24.4631,24.4926,5200.0
2012-11-28 12:25:00,24.96,24.98,24.92,24.95,8900.0,24.5024,24.522,24.4631,24.4926,8900.0
2012-11-28 12:30:00,24.96,25.0,24.96,25.0,10000.0,24.5024,24.5417,24.5024,24.5417,10000.0
2012-11-28 12:35:00,25.01,25.03,25.0,25.03,7800.0,24.5515,24.5711,24.5417,24.5711,7800.0
2012-11-28 12:40:00,25.04,25.04,25.01,25.01,3700.0,24.5809,24.5809,24.5515,24.5515,3700.0
2012-11-28 12:45:00,25.01,25.01,24.99,25.01,10100.0,24.5515,24.5515,24.5318,24.5515,10100.0
2012-11-28 12:50:00,25.0,25.01,25.0,25.0,3200.0,24.5417,24.5515,24.5417,24.5417,3200.0
2012-11-28 12:55:00,25.01,25.04,25.01,25.03,5400.0,24.5515,24.5809,24.5515,24.5711,5400.0
2012-11-28 13:00:00,25.02,25.02,24.99,25.0,4600.0,24.5613,24.5613,24.5318,24.5417,4600.0
2012-11-28 13:05:00,25.0,25.0,24.97,24.97,6300.0,24.5417,24.5417,24.5122,24.5122,6300.0
2012-11-28 13:10:00,24.98,25.01,24.98,25.01,6100.0,24.522,24.5515,24.522,24.5515,6100.0
2012-11-28 13:15:00,25.01,25.03,25.01,25.03,1200.0,24.5515,24.5711,24.5515,24.5711,1200.0
2012-11-28 13:20:00,25.02,25.03,25.01,25.02,5000.0,24.5613,24.5711,24.5515,24.5613,5000.0
2012-11-28 13:25:00,25.02,25.07,25.02,25.06,3700.0,24.5613,24.6104,24.5613,24.6006,3700.0
2012-11-28 13:30:00,25.06,25.07,25.05,25.06,6500.0,24.6006,24.6104,24.5907,24.6006,6500.0
2012-11-28 13:35:00,25.06,25.1,25.06,25.08,11600.0,24.6006,24.6398,24.6006,24.6202,11600.0
2012-11-28 13:40:00,25.08,25.09,25.08,25.09,2500.0,24.6202,24.63,24.6202,24.63,2500.0
2012-11-28 13:45:00,25.09,25.12,25.08,25.11,6800.0,24.63,24.6595,24.6202,24.6496,6800.0
2012-11-28 13:50:00,25.1,25.1,25.09,25.09,5600.0,24.6398,24.6398,24.63,24.63,5600.0
2012-11-28 13:55:00,25.09,25.16,25.09,25.15,21700.0,24.63,24.6987,24.63,24.6889,21700.0
2012-11-28 14:00:00,25.15,25.15,25.12,25.12,10900.0,24.6889,24.6889,24.6595,24.6595,10900.0
2012-11-28 14:05:00,25.12,25.14,25.11,25.14,7300.0,24.6595,24.6791,24.6496,24.6791,7300.0
2012-11-28 14:10:00,25.14,25.14,25.1,25.12,6100.0,24.6791,24.6791,24.6398,24.6595,6100.0
2012-11-28 14:15:00,25.12,25.13,25.09,25.09,8600.0,24.6595,24.6693,24.63,24.63,8600.0
2012-11-28 14:20:00,25.08,25.09,25.07,25.08,4800.0,24.6202,24.63,24.6104,24.6202,4800.0
2012-11-28 14:25:00,25.08,25.09,25.08,25.08,2500.0,24.6202,24.63,24.6202,24.6202,2500.0
2012-11-28 14:30:00,25.08,25.1,25.08,25.09,13500.0,24.6202,24.6398,24.6202,24.63,13500.0
2012-11-28 14:35:00,25.09,25.11,25.09,25.1,8800.0,24.63,24.6496,24.63,24.6398,8800.0
2012-11-28 14:40:00,25.09,25.13,25.09,25.11,14700.0,24.63,24.6693,24.63,24.6496,14700.0
2012-11-28 14:45:00,25.11,25.11,25.04,25.04,19300.0,24.6496,24.6496,24.5809,24.5809,19300.0
2012-11-28 14:50:00,25.04,25.04,25.01,25.01,18800.0,24.5809,24.5809,24.5515,24.5515,18800.0
2012-11-28 14:55:00,25.02,25.03,24.99,24.99,21800.0,24.5613,24.5711,24.5318,24.5318,21800.0
2012-11-28 15:00:00,25.0,25.03,25.0,25.01,23500.0,24.5417,24.5711,24.5417,24.5515,23500.0
2012-11-28 15:05:00,25.01,25.01,24.99,25.0,22500.0,24.5515,24.5515,24.5318,24.5417,22500.0
2012-11-28 15:10:00,25.01,25.01,24.97,24.98,18900.0,24.5515,24.5515,24.5122,24.522,18900.0
2012-11-28 15:15:00,24.97,25.0,24.95,24.96,39100.0,24.5122,24.5417,24.4926,24.5024,39100.0
2012-11-28 15:20:00,24.95,24.98,24.95,24.96,29800.0,24.4926,24.522,24.4926,24.5024,29800.0
2012-11-28 15:25:00,24.96,24.99,24.95,24.98,35700.0,24.5024,24.5318,24.4926,24.522,35700.0
2012-11-28 15:30:00,24.98,25.04,24.98,25.02,40200.0,24.522,24.5809,24.522,24.5613,40200.0
2012-11-28 15:35:00,25.03,25.06,25.02,25.05,55900.0,24.5711,24.6006,24.5613,24.5907,55900.0
2012-11-28 15:40:00,25.06,25.08,25.05,25.07,33200.0,24.6006,24.6202,24.5907,24.6104,33200.0
2012-11-28 15:45:00,25.07,25.1,25.06,25.07,46300.0,24.6104,24.6398,24.6006,24.6104,46300.0
2012-11-28 15:50:00,25.07,25.09,25.06,25.09,32200.0,24.6104,24.63,24.6006,24.63,32200.0
2012-11-28 15:55:00,25.09,25.1,25.04,25.1,90300.0,24.63,24.6398,24.5809,24.6398,90300.0
2012-11-29 09:30:00,25.17,25.32,25.16,25.27,57400.0,24.7085,24.8558,24.6987,24.8067,57400.0
2012-11-29 09:35:00,25.28,25.32,25.26,25.29,23100.0,24.8165,24.8558,24.7969,24.8263,23100.0
2012-11-29 09:40:00,25.26,25.32,25.25,25.31,8400.0,24.7969,24.8558,24.7871,24.846,8400.0
2012-11-29 09:45:00,25.31,25.31,25.21,25.26,5700.0,24.846,24.846,24.7478,24.7969,5700.0
2012-11-29 09:50:00,25.25,25.26,25.21,25.23,6000.0,24.7871,24.7969,24.7478,24.7674,6000.0
2012-11-29 09:55:00,25.23,25.27,25.22,25.27,7600.0,24.7674,24.8067,24.7576,24.8067,7600.0
2012-11-29 10:00:00,25.28,25.32,25.25,25.25,17500.0,24.8165,24.8558,24.7871,24.7871,17500.0
2012-11-29 10:05:00,25.25,25.26,25.18,25.2,10200.0,24.7871,24.7969,24.7184,24.738,10200.0
2012-11-29 10:10:00,25.19,25.27,25.19,25.26,13300.0,24.7282,24.8067,24.7282,24.7969,13300.0
2012-11-29 10:15:00,25.24,25.25,25.2,25.2,8800.0,24.7773,24.7871,24.738,24.738,8800.0
2012-11-29 10:20:00,25.21,25.24,25.2,25.2,11700.0,24.7478,24.7773,24.738,24.738,11700.0
2012-11-29 10:25:00,25.2,25.25,25.2,25.22,5600.0,24.738,24.7871,24.738,24.7576,5600.0
2012-11-29 10:30:00,25.21,25.23,25.2,25.22,10600.0,24.7478,24.7674,24.738,24.7576,10600.0
2012-11-29 10:35:00,25.22,25.23,25.2,25.22,11000.0,24.7576,24.7674,24.738,24.7576,11000.0
2012-11-29 10:40:00,25.22,25.26,25.2,25.24,15600.0,24.7576,24.7969,24.738,24.7773,15600.0
2012-11-29 10:45:00,25.24,25.25,25.2,25.22,8600.0,24.7773,24.7871,24.738,24.7576,8600.0
2012-11-29 10:50:00,25.23,25.27,25.21,25.25,18000.0,24.7674,24.8067,24.7478,24.7871,18000.0
2012-11-29 10:55:00,25.26,25.27,25.23,25.24,9200.0,24.7969,24.8067,24.7674,24.7773,9200.0
2012-11-29 11:00:00,25.22,25.23,25.21,25.23,9300.0,24.7576,24.7674,24.7478,24.7674,9300.0
2012-11-29 11:05:00,25.22,25.25,25.22,25.24,11000.0,24.7576,24.7871,24.7576,24.7773,11000.0
2012-11-29 11:10:00,25.24,25.28,25.24,25.27,14500.0,24.7773,24.8165,24.7773,24.8067,14500.0
2012-11-29 11:15:00,25.27,25.29,25.24,25.29,16100.0,24.8067,24.8263,24.7773,24.8263,16100.0
2012-11-29 11:20:00,25.28,25.29,25.24,25.27,34700.0,24.8165,24.8263,24.7773,24.8067,34700.0
2012-11-29 11:25:00,25.27,25.27,25.24,25.26,11100.0,24.8067,24.8067,24.7773,24.7969,11100.0
2012-11-29 11:30:00,25.26,25.28,25.25,25.25,19500.0,24.7969,24.8165,24.7871,24.7871,19500.0
2012-11-29 11:35:00,25.25,25.28,25.24,25.27,18000.0,24.7871,24.8165,24.7773,24.8067,18000.0
2012-11-29 11:40:00,25.26,25.27,25.13,25.16,73900.0,24.7969,24.8067,24.6693,24.6987,73900.0
2012-11-29 11:45:00,25.15,25.18,25.13,25.18,17500.0,24.6889,24.7184,24.6693,24.7184,17500.0
2012-11-29 11:50:00,25.18,25.25,25.16,25.19,24800.0,24.7184,24.7871,24.6987,24.7282,24800.0
2012-11-29 11:55:00,25.19,25.22,25.18,25.22,33200.0,24.7282,24.7576,24.7184,24.7576,33200.0
2012-11-29 12:00:00,25.22,25.24,25.2,25.24,15700.0,24.7576,24.7773,24.738,24.7773,15700.0
2012-11-29 12:05:00,25.23,25.26,25.21,25.24,22400.0,24.7674,24.7969,24.7478,24.7773,22400.0
2012-11-29 12:10:00,25.23,25.31,25.21,25.26,35900.0,24.7674,24.846,24.7478,24.7969,35900.0
2012-11-29 12:15:00,25.27,25.28,25.26,25.27,12300.0,24.8067,24.8165,24.7969,24.8067,12300.0
2012-11-29 12:20:00,25.27,25.32,25.26,25.3,11400.0,24.8067,24.8558,24.7969,24.8362,11400.0
2012-11-29 12:25:00,25.29,25.3,25.27,25.28,7900.0,24.8263,24.8362,24.8067,24.8165,7900.0
2012-11-29 12:30:00,25.28,25.29,25.27,25.28,5800.0,24.8165,24.8263,24.8067,24.8165,5800.0
2012-11-29 12:35:00,25.28,25.28,25.26,25.27,5900.0,24.8165,24.8165,24.7969,24.8067,5900.0
2012-11-29 12:40:00,25.27,25.28,25.27,25.27,6300.0,24.8067,24.8165,24.8067,24.8067,6300.0
2012-11-29 12:45:00,25.27,25.3,25.26,25.29,10600.0,24.8067,24.8362,24.7969,24.8263,10600.0
2012-11-29 12:50:00,25.29,25.34,25.28,25.31,23000.0,24.8263,24.8754,24.8165,24.846,23000.0
2012-11-29 12:55:00,25.32,25.32,25.31,25.32,9900.0,24.8558,24.8558,24.846,24.8558,9900.0
2012-11-29 13:00:00,25.33,25.34,25.32,25.33,12900.0,24.8656,24.8754,24.8558,24.8656,12900.0
2012-11-29 13:05:00,25.33,25.35,25.27,25.28,16400.0,24.8656,24.8852,24.8067,24.8165,16400.0
2012-11-29 13:10:00,25.28,25.29,25.26,25.28,13700.0,24.8165,24.8263,24.7969,24.8165,13700.0
2012-11-29 13:15:00,25.28,25.3,25.28,25.28,17000.0,24.8165,24.8362,24.8165,24.8165,17000.0
2012-11-29 13:20:00,25.28,25.29,25.28,25.28,5500.0,24.8165,24.8263,24.8165,24.8165,5500.0
2012-11-29 13:25:00,25.28,25.29,25.26,25.27,22300.0,24.8165,24.8263,24.7969,24.8067,22300.0
2012-11-29 13:30:00,25.28,25.29,25.28,25.28,24800.0,24.8165,24.8263,24.8165,24.8165,24800.0
2012-11-29 13:35:00,25.27,25.3,25.27,25.3,6100.0,24.8067,24.8362,24.8067,24.8362,6100.0
2012-11-29 13:40:00,25.3,25.3,25.26,25.26,16100.0,24.8362,24.8362,24.7969,24.7969,16100.0
2012-11-29 13:45:00,25.26,25.33,25.26,25.32,15900.0,24.7969,24.8656,24.7969,24.8558,15900.0
2012-11-29 13:50:00,25.32,25.32,25.3,25.3,7600.0,24.8558,24.8558,24.8362,24.8362,7600.0
2012-11-29 13:55:00,25.31,25.32,25.27,25.27,18200.0,24.846,24.8558,24.8067,24.8067,18200.0
2012-11-29 14:00:00,25.27,25.31,25.26,25.29,29400.0,24.8067,24.846,24.7969,24.8263,29400.0
2012-11-29 14:05:00,25.3,25.3,25.27,25.3,15400.0,24.8362,24.8362,24.8067,24.8362,15400.0
2012-11-29 14:10:00,25.3,25.32,25.29,25.32,11300.0,24.8362,24.8558,24.8263,24.8558,11300.0
2012-11-29 14:15:00,25.32,25.33,25.29,25.3,25100.0,24.8558,24.8656,24.8263,24.8362,25100.0
2012-11-29 14:20:00,25.3,25.33,25.28,25.32,76600.0,24.8362,24.8656,24.8165,24.8558,76600.0
2012-11-29 14:25:00,25.32,25.33,25.3,25.32,10600.0,24.8558,24.8656,24.8362,24.8558,10600.0
2012-11-29 14:30:00,25.32,25.33,25.31,25.31,13800.0,24.8558,24.8656,24.846,24.846,13800.0
2012-11-29 14:35:00,25.31,25.33,25.29,25.32,36600.0,24.846,24.8656,24.8263,24.8558,36600.0
2012-11-29 14:40:00,25.32,25.33,25.28,25.32,15100.0,24.8558,24.8656,24.8165,24.8558,15100.0
2012-11-29 14:45:00,25.31,25.34,25.3,25.33,23500.0,24.846,24.8754,24.8362,24.8656,23500.0
2012-11-29 14:50:00,25.34,25.34,25.33,25.33,13800.0,24.8754,24.8754,24.8656,24.8656,13800.0
2012-11-29 14:55:00,25.34,25.36,25.33,25.35,24100.0,24.8754,24.8951,24.8656,24.8852,24100.0
2012-11-29 15:00:00,25.35,25.38,25.35,25.37,20700.0,24.8852,24.9147,24.8852,24.9049,20700.0
2012-11-29 15:05:00,25.38,25.39,25.34,25.37,34700.0,24.9147,24.9245,24.8754,24.9049,34700.0
2012-11-29 15:10:00,25.38,25.39,25.35,25.37,37300.0,24.9147,24.9245,24.8852,24.9049,37300.0
2012-11-29 15:15:00,25.36,25.37,25.36,25.36,15800.0,24.8951,24.9049,24.8951,24.8951,15800.0
2012-11-29 15:20:00,25.36,25.39,25.36,25.38,52300.0,24.8951,24.9245,24.8951,24.9147,52300.0
2012-11-29 15:25:00,25.39,25.41,25.39,25.4,26100.0,24.9245,24.9441,24.9245,24.9343,26100.0
2012-11-29 15:30:00,25.4,25.43,25.4,25.42,58700.0,24.9343,24.9638,24.9343,24.954,58700.0
2012-11-29 15:35:00,25.42,25.46,25.42,25.44,53500.0,24.954,24.9932,24.954,24.9736,53500.0
2012-11-29 15:40:00,25.44,25.47,25.42,25.46,48600.0,24.9736,25.003,24.954,24.9932,48600.0
2012-11-29 15:45:00,25.47,25.47,25.43,25.43,63600.0,25.003,25.003,24.9638,24.9638,63600.0
2012-11-29 15:50:00,25.44,25.44,25.39,25.39,58600.0,24.9736,24.9736,24.9245,24.9245,58600.0
2012-11-29 15:55:00,25.39,25.4,25.36,25.39,91600.0,24.9245,24.9343,24.8951,24.9245,91600.0
2012-11-30 09:30:00,25.9,25.98,25.79,25.97,179100.0,25.4252,25.5037,25.3172,25.4939,179100.0
2012-11-30 09:35:00,25.96,26.07,25.95,26.01,90800.0,25.4841,25.592,25.4742,25.5331,90800.0
2012-11-30 09:40:00,26.01,26.07,25.95,26.02,91000.0,25.5331,25.592,25.4742,25.543,91000.0
2012-11-30 09:45:00,26.01,26.02,25.91,25.97,76200.0,25.5331,25.543,25.435,25.4939,76200.0
2012-11-30 09:50:00,25.98,26.11,25.96,26.1,50900.0,25.5037,25.6313,25.4841,25.6215,50900.0
2012-11-30 09:55:00,26.1,26.18,26.05,26.18,91600.0,25.6215,25.7,25.5724,25.7,91600.0
2012-11-30 10:00:00,26.16,26.28,26.12,26.25,131600.0,25.6804,25.7982,25.6411,25.7687,131600.0
2012-11-30 10:05:00,26.25,26.26,26.06,26.06,138100.0,25.7687,25.7786,25.5822,25.5822,138100.0
2012-11-30 10:10:00,26.06,26.07,25.96,25.98,85700.0,25.5822,25.592,25.4841,25.5037,85700.0
2012-11-30 10:15:00,25.98,26.08,25.96,26.08,69100.0,25.5037,25.6019,25.4841,25.6019,69100.0
2012-11-30 10:20:00,26.08,26.11,26.02,26.04,49700.0,25.6019,25.6313,25.543,25.5626,49700.0
2012-11-30 10:25:00,26.04,26.08,26.01,26.05,143700.0,25.5626,25.6019,25.5331,25.5724,143700.0
2012-11-30 10:30:00,26.06,26.06,25.9,25.9,214600.0,25.5822,25.5822,25.4252,25.4252,214600.0
2012-11-30 10:35:00,25.9,25.97,25.9,25.92,85300.0,25.4252,25.4939,25.4252,25.4448,85300.0
2012-11-30 10:40:00,25.92,25.96,25.87,25.88,98300.0,25.4448,25.4841,25.3957,25.4055,98300.0
2012-11-30 10:45:00,25.88,25.89,25.82,25.83,46600.0,25.4055,25.4153,25.3466,25.3564,46600.0
2012-11-30 10:50:00,25.82,25.85,25.82,25.84,43200.0,25.3466,25.3761,25.3466,25.3663,43200.0
2012-11-30 10:55:00,25.84,25.86,25.82,25.86,44400.0,25.3663,25.3859,25.3466,25.3859,44400.0
2012-11-30 11:00:00,25.86,25.9,25.86,25.87,42000.0,25.3859,25.4252,25.3859,25.3957,42000.0
2012-11-30 11:05:00,25.87,25.87,25.83,25.85,33900.0,25.3957,25.3957,25.3564,25.3761,33900.0
2012-11-30 11:10:00,25.85,25.87,25.83,25.86,48600.0,25.3761,25.3957,25.3564,25.3859,48600.0
2012-11-30 11:15:00,25.86,25.86,25.82,25.82,15900.0,25.3859,25.3859,25.3466,25.3466,15900.0
2012-11-30 11:20:00,25.83,25.84,25.81,25.82,33600.0,25.3564,25.3663,25.3368,25.3466,33600.0
2012-11-30 11:25:00,25.82,25.88,25.81,25.87,31000.0,25.3466,25.4055,25.3368,25.3957,31000.0
2012-11-30 11:30:00,25.85,25.88,25.82,25.82,33000.0,25.3761,25.4055,25.3466,25.3466,33000.0
2012-11-30 11:35:00,25.82,25.84,25.8,25.84,14800.0,25.3466,25.3663,25.327,25.3663,14800.0
2012-11-30 11:40:00,25.83,25.84,25.8,25.8,13900.0,25.3564,25.3663,25.327,25.327,13900.0
2012-11-30 11:45:00,25.81,25.82,25.8,25.8,20100.0,25.3368,25.3466,25.327,25.327,20100.0
2012-11-30 11:50:00,25.81,25.88,25.8,25.87,18300.0,25.3368,25.4055,25.327,25.3957,18300.0
2012-11-30 11:55:00,25.88,25.95,25.87,25.94,33300.0,25.4055,25.4742,25.3957,25.4644,33300.0
2012-11-30 12:00:00,25.94,25.99,25.93,25.98,36500.0,25.4644,25.5135,25.4546,25.5037,36500.0
2012-11-30 12:05:00,25.97,26.01,25.97,26.0,19700.0,25.4939,25.5331,25.4939,25.5233,19700.0
2012-11-30 12:10:00,25.99,26.01,25.98,26.0,22500.0,25.5135,25.5331,25.5037,25.5233,22500.0
2012-11-30 12:15:00,26.0,26.03,26.0,26.01,19800.0,25.5233,25.5528,25.5233,25.5331,19800.0
2012-11-30 12:20:00,26.01,26.04,26.0,26.03,32500.0,25.5331,25.5626,25.5233,25.5528,32500.0
2012-11-30 12:25:00,26.02,26.03,26.01,26.03,13600.0,25.543,25.5528,25.5331,25.5528,13600.0
2012-11-30 12:30:00,26.03,26.11,26.02,26.02,50000.0,25.5528,25.6313,25.543,25.543,50000.0
2012-11-30 12:35:00,26.02,26.05,26.0,26.0,52600.0,25.543,25.5724,25.5233,25.5233,52600.0
2012-11-30 12:40:00,26.0,26.01,25.98,25.98,15800.0,25.5233,25.5331,25.5037,25.5037,15800.0
2012-11-30 12:45:00,25.99,25.99,25.92,25.95,28400.0,25.5135,25.5135,25.4448,25.4742,28400.0
2012-11-30 12:50:00,25.94,25.95,25.9,25.93,17500.0,25.4644,25.4742,25.4252,25.4546,17500.0
2012-11-30 12:55:00,25.92,25.96,25.92,25.95,22600.0,25.4448,25.4841,25.4448,25.4742,22600.0
2012-11-30 13:00:00,25.95,25.96,25.9,25.92,57500.0,25.4742,25.4841,25.4252,25.4448,57500.0
2012-11-30 13:05:00,25.93,25.93,25.91,25.92,7100.0,25.4546,25.4546,25.435,25.4448,7100.0
2012-11-30 13:10:00,25.92,25.92,25.89,25.91,24500.0,25.4448,25.4448,25.4153,25.435,24500.0
2012-11-30 13:15:00,25.91,25.92,25.86,25.87,18400.0,25.435,25.4448,25.3859,25.3957,18400.0
2012-11-30 13:20:00,25.87,25.91,25.86,25.91,40500.0,25.3957,25.435,25.3859,25.435,40500.0
2012-11-30 13:25:00,25.91,25.91,25.86,25.87,12200.0,25.435,25.435,25.3859,25.3957,12200.0
2012-11-30 13:30:00,25.86,25.88,25.86,25.87,30300.0,25.3859,25.4055,25.3859,25.3957,30300.0
2012-11-30 13:35:00,25.87,25.91,25.84,25.9,20800.0,25.3957,25.435,25.3663,25.4252,20800.0
2012-11-30 13:40:00,25.9,25.91,25.88,25.89,13900.0,25.4252,25.435,25.4055,25.4153,13900.0
2012-11-30 13:45:00,25.89,25.89,25.88,25.89,13300.0,25.4153,25.4153,25.4055,25.4153,13300.0
2012-11-30 13:50:00,25.89,25.89,25.83,25.83,14400.0,25.4153,25.4153,25.3564,25.3564,14400.0
2012-11-30 13:55:00,25.83,25.86,25.83,25.85,17200.0,25.3564,25.3859,25.3564,25.3761,17200.0
2012-11-30 14:00:00,25.86,25.9,25.86,25.9,10000.0,25.3859,25.4252,25.3859,25.4252,10000.0
2012-11-30 14:05:00,25.89,25.92,25.89,25.89,14800.0,25.4153,25.4448,25.4153,25.4153,14800.0
2012-11-30 14:10:00,25.9,25.92,25.89,25.9,20000.0,25.4252,25.4448,25.4153,25.4252,20000.0
2012-11-30 14:15:00,25.9,25.92,25.89,25.91,24300.0,25.4252,25.4448,25.4153,25.435,24300.0
2012-11-30 14:20:00,25.91,25.92,25.89,25.9,15500.0,25.435,25.4448,25.4153,25.4252,15500.0
2012-11-30 14:25:00,25.9,25.91,25.88,25.91,31100.0,25.4252,25.435,25.4055,25.435,31100.0
2012-11-30 14:30:00,25.91,25.92,25.9,25.9,14200.0,25.435,25.4448,25.4252,25.4252,14200.0
2012-11-30 14:35:00,25.91,25.92,25.86,25.86,34700.0,25.435,25.4448,25.3859,25.3859,34700.0
2012-11-30 14:40:00,25.86,25.9,25.85,25.86,14000.0,25.3859,25.4252,25.3761,25.3859,14000.0
2012-11-30 14:45:00,25.86,25.87,25.83,25.86,32400.0,25.3859,25.3957,25.3564,25.3859,32400.0
2012-11-30 14:50:00,25.86,25.87,25.8,25.81,25300.0,25.3859,25.3957,25.327,25.3368,25300.0
2012-11-30 14:55:00,25.81,25.82,25.79,25.81,16400.0,25.3368,25.3466,25.3172,25.3368,16400.0
2012-11-30 15:00:00,25.8,25.8,25.78,25.79,16100.0,25.327,25.327,25.3074,25.3172,16100.0
2012-11-30 15:05:00,25.8,25.82,25.79,25.82,18400.0,25.327,25.3466,25.3172,25.3466,18400.0
2012-11-30 15:10:00,25.81,25.83,25.81,25.82,20100.0,25.3368,25.3564,25.3368,25.3466,20100.0
2012-11-30 15:15:00,25.81,25.84,25.81,25.82,16300.0,25.3368,25.3663,25.3368,25.3466,16300.0
2012-11-30 15:20:00,25.81,25.82,25.79,25.8,43400.0,25.3368,25.3466,25.3172,25.327,43400.0
2012-11-30 15:25:00,25.8,25.8,25.78,25.8,25800.0,25.327,25.327,25.3074,25.327,25800.0
2012-11-30 15:30:00,25.8,25.8,25.76,25.76,62200.0,25.327,25.327,25.2877,25.2877,62200.0
2012-11-30 15:35:00,25.76,25.81,25.76,25.79,92100.0,25.2877,25.3368,25.2877,25.3172,92100.0
2012-11-30 15:40:00,25.78,25.79,25.77,25.77,38900.0,25.3074,25.3172,25.2975,25.2975,38900.0
2012-11-30 15:45:00,25.77,25.81,25.76,25.79,70700.0,25.2975,25.3368,25.2877,25.3172,70700.0
2012-11-30 15:50:00,25.79,25.86,25.78,25.84,76600.0,25.3172,25.3859,25.3074,25.3663,76600.0
2012-11-30 15:55:00,25.84,25.85,25.8,25.81,133500.0,25.3663,25.3761,25.327,25.3368,133500.0
2012-12-03 09:30:00,26.01,26.14,26.01,26.14,59700.0,25.5331,25.6608,25.5331,25.6608,59700.0
2012-12-03 09:35:00,26.14,26.14,26.0,26.03,22400.0,25.6608,25.6608,25.5233,25.5528,22400.0
2012-12-03 09:40:00,26.02,26.04,25.93,25.93,19400.0,25.543,25.5626,25.4546,25.4546,19400.0
2012-12-03 09:45:00,25.93,25.94,25.88,25.93,17200.0,25.4546,25.4644,25.4055,25.4546,17200.0
2012-12-03 09:50:00,25.93,25.94,25.86,25.86,13600.0,25.4546,25.4644,25.3859,25.3859,13600.0
2012-12-03 09:55:00,25.86,25.87,25.81,25.81,17600.0,25.3859,25.3957,25.3368,25.3368,17600.0
2012-12-03 10:00:00,25.81,25.85,25.75,25.8,28300.0,25.3368,25.3761,25.2779,25.327,28300.0
2012-12-03 10:05:00,25.8,25.91,25.8,25.88,12700.0,25.327,25.435,25.327,25.4055,12700.0
2012-12-03 10:10:00,25.89,25.93,25.89,25.91,7200.0,25.4153,25.4546,25.4153,25.435,7200.0
2012-12-03 10:15:00,25.9,25.95,25.88,25.93,10200.0,25.4252,25.4742,25.4055,25.4546,10200.0
2012-12-03 10:20:00,25.93,25.93,25.9,25.9,6600.0,25.4546,25.4546,25.4252,25.4252,6600.0
2012-12-03 10:25:00,25.9,25.91,25.88,25.89,6600.0,25.4252,25.435,25.4055,25.4153,6600.0
2012-12-03 10:30:00,25.88,25.89,25.84,25.85,15700.0,25.4055,25.4153,25.3663,25.3761,15700.0
2012-12-03 10:35:00,25.84,25.85,25.83,25.85,7600.0,25.3663,25.3761,25.3564,25.3761,7600.0
2012-12-03 10:40:00,25.84,25.85,25.82,25.83,9100.0,25.3663,25.3761,25.3466,25.3564,9100.0
2012-12-03 10:45:00,25.82,25.86,25.8,25.86,11000.0,25.3466,25.3859,25.327,25.3859,11000.0
2012-12-03 10:50:00,25.86,25.86,25.78,25.78,9700.0,25.3859,25.3859,25.3074,25.3074,9700.0
2012-12-03 10:55:00,25.77,25.79,25.76,25.79,11100.0,25.2975,25.3172,25.2877,25.3172,11100.0
2012-12-03 11:00:00,25.8,25.8,25.77,25.77,7800.0,25.327,25.327,25.2975,25.2975,7800.0
2012-12-03 11:05:00,25.76,25.77,25.76,25.77,8100.0,25.2877,25.2975,25.2877,25.2975,8100.0
2012-12-03 11:10:00,25.76,25.8,25.76,25.77,9800.0,25.2877,25.327,25.2877,25.2975,9800.0
2012-12-03 11:15:00,25.77,25.77,25.75,25.76,9400.0,25.2975,25.2975,25.2779,25.2877,9400.0
2012-12-03 11:20:00,25.76,25.76,25.72,25.72,16400.0,25.2877,25.2877,25.2485,25.2485,16400.0
2012-12-03 11:25:00,25.73,25.75,25.71,25.74,12000.0,25.2583,25.2779,25.2386,25.2681,12000.0
2012-12-03 11:30:00,25.73,25.77,25.72,25.77,11300.0,25.2583,25.2975,25.2485,25.2975,11300.0
2012-12-03 11:35:00,25.77,25.77,25.75,25.76,8100.0,25.2975,25.2975,25.2779,25.2877,8100.0
2012-12-03 11:40:00,25.76,25.76,25.74,25.75,15900.0,25.2877,25.2877,25.2681,25.2779,15900.0
2012-12-03 11:45:00,25.75,25.78,25.75,25.78,7100.0,25.2779,25.3074,25.2779,25.3074,7100.0
2012-12-03 11:50:00,25.78,25.79,25.78,25.78,5800.0,25.3074,25.3172,25.3074,25.3074,5800.0
2012-12-03 11:55:00,25.78,25.79,25.76,25.77,27100.0,25.3074,25.3172,25.2877,25.2975,27100.0
2012-12-03 12:00:00,25.78,25.79,25.77,25.78,4900.0,25.3074,25.3172,25.2975,25.3074,4900.0
2012-12-03 12:05:00,25.78,25.78,25.77,25.78,3200.0,25.3074,25.3074,25.2975,25.3074,3200.0
2012-12-03 12:10:00,25.77,25.8,25.77,25.8,7400.0,25.2975,25.327,25.2975,25.327,7400.0
2012-12-03 12:15:00,25.8,25.8,25.77,25.78,13400.0,25.327,25.327,25.2975,25.3074,13400.0
2012-12-03 12:20:00,25.78,25.78,25.75,25.76,18400.0,25.3074,25.3074,25.2779,25.2877,18400.0
2012-12-03 12:25:00,25.76,25.79,25.76,25.77,8600.0,25.2877,25.3172,25.2877,25.2975,8600.0
2012-12-03 12:30:00,25.76,25.78,25.76,25.77,5800.0,25.2877,25.3074,25.2877,25.2975,5800.0
2012-12-03 12:35:00,25.78,25.78,25.77,25.77,2000.0,25.3074,25.3074,25.2975,25.2975,2000.0
2012-12-03 12:40:00,25.78,25.78,25.75,25.76,11100.0,25.3074,25.3074,25.2779,25.2877,11100.0
2012-12-03 12:45:00,25.76,25.76,25.74,25.74,9300.0,25.2877,25.2877,25.2681,25.2681,9300.0
2012-12-03 12:50:00,25.75,25.77,25.74,25.75,13700.0,25.2779,25.2975,25.2681,25.2779,13700.0
2012-12-03 12:55:00,25.75,25.75,25.74,25.75,1700.0,25.2779,25.2779,25.2681,25.2779,1700.0
2012-12-03 13:00:00,25.74,25.75,25.71,25.72,17600.0,25.2681,25.2779,25.2386,25.2485,17600.0
2012-12-03 13:05:00,25.73,25.73,25.7,25.71,4900.0,25.2583,25.2583,25.2288,25.2386,4900.0
2012-12-03 13:10:00,25.7,25.71,25.7,25.71,6200.0,25.2288,25.2386,25.2288,25.2386,6200.0
2012-12-03 13:15:00,25.71,25.72,25.7,25.7,1600.0,25.2386,25.2485,25.2288,25.2288,1600.0
2012-12-03 13:20:00,25.71,25.71,25.7,25.7,1300.0,25.2386,25.2386,25.2288,25.2288,1300.0
2012-12-03 13:25:00,25.71,25.71,25.69,25.69,3900.0,25.2386,25.2386,25.219,25.219,3900.0
2012-12-03 13:30:00,25.7,25.7,25.66,25.66,7100.0,25.2288,25.2288,25.1896,25.1896,7100.0
2012-12-03 13:35:00,25.66,25.67,25.64,25.64,5400.0,25.1896,25.1994,25.1699,25.1699,5400.0
2012-12-03 13:40:00,25.64,25.66,25.64,25.66,2300.0,25.1699,25.1896,25.1699,25.1896,2300.0
2012-12-03 13:45:00,25.66,25.69,25.66,25.69,3700.0,25.1896,25.219,25.1896,25.219,3700.0
2012-12-03 13:50:00,25.69,25.69,25.68,25.69,6200.0,25.219,25.219,25.2092,25.219,6200.0
2012-12-03 13:55:00,25.69,25.71,25.69,25.7,8300.0,25.219,25.2386,25.219,25.2288,8300.0
2012-12-03 14:00:00,25.7,25.71,25.69,25.71,13200.0,25.2288,25.2386,25.219,25.2386,13200.0
2012-12-03 14:05:00,25.7,25.72,25.69,25.72,13500.0,25.2288,25.2485,25.219,25.2485,13500.0
2012-12-03 14:10:00,25.72,25.74,25.71,25.74,9300.0,25.2485,25.2681,25.2386,25.2681,9300.0
2012-12-03 14:15:00,25.74,25.76,25.73,25.73,6500.0,25.2681,25.2877,25.2583,25.2583,6500.0
2012-12-03 14:20:00,25.74,25.75,25.74,25.75,18700.0,25.2681,25.2779,25.2681,25.2779,18700.0
2012-12-03 14:25:00,25.74,25.75,25.74,25.75,8300.0,25.2681,25.2779,25.2681,25.2779,8300.0
2012-12-03 14:30:00,25.75,25.78,25.74,25.76,9300.0,25.2779,25.3074,25.2681,25.2877,9300.0
2012-12-03 14:35:00,25.77,25.77,25.74,25.75,12200.0,25.2975,25.2975,25.2681,25.2779,12200.0
2012-12-03 14:40:00,25.75,25.8,25.75,25.78,12400.0,25.2779,25.327,25.2779,25.3074,12400.0
2012-12-03 14:45:00,25.79,25.79,25.76,25.76,8700.0,25.3172,25.3172,25.2877,25.2877,8700.0
2012-12-03 14:50:00,25.76,25.77,25.74,25.75,16700.0,25.2877,25.2975,25.2681,25.2779,16700.0
2012-12-03 14:55:00,25.74,25.76,25.74,25.76,5500.0,25.2681,25.2877,25.2681,25.2877,5500.0
2012-12-03 15:00:00,25.75,25.79,25.75,25.75,27000.0,25.2779,25.3172,25.2779,25.2779,27000.0
2012-12-03 15:05:00,25.75,25.78,25.74,25.76,15800.0,25.2779,25.3074,25.2681,25.2877,15800.0
2012-12-03 15:10:00,25.75,25.77,25.74,25.75,20500.0,25.2779,25.2975,25.2681,25.2779,20500.0
2012-12-03 15:15:00,25.75,25.75,25.71,25.72,21800.0,25.2779,25.2779,25.2386,25.2485,21800.0
2012-12-03 15:20:00,25.71,25.75,25.71,25.74,12300.0,25.2386,25.2779,25.2386,25.2681,12300.0
2012-12-03 15:25:00,25.74,25.75,25.74,25.74,6400.0,25.2681,25.2779,25.2681,25.2681,6400.0
2012-12-03 15:30:00,25.74,25.77,25.74,25.75,14600.0,25.2681,25.2975,25.2681,25.2779,14600.0
2012-12-03 15:35:00,25.75,25.76,25.75,25.76,21000.0,25.2779,25.2877,25.2779,25.2877,21000.0
2012-12-03 15:40:00,25.75,25.77,25.75,25.77,19300.0,25.2779,25.2975,25.2779,25.2975,19300.0
2012-12-03 15:45:00,25.77,25.82,25.77,25.8,88000.0,25.2975,25.3466,25.2975,25.327,88000.0
2012-12-03 15:50:00,25.8,25.81,25.8,25.8,47500.0,25.327,25.3368,25.327,25.327,47500.0
2012-12-03 15:55:00,25.8,25.81,25.73,25.8,175600.0,25.327,25.3368,25.2583,25.327,175600.0
2012-12-04 09:30:00,25.82,25.91,25.82,25.86,45400.0,25.3466,25.435,25.3466,25.3859,45400.0
2012-12-04 09:35:00,25.88,25.93,25.88,25.93,12800.0,25.4055,25.4546,25.4055,25.4546,12800.0
2012-12-04 09:40:00,25.93,25.99,25.9,25.91,15900.0,25.4546,25.5135,25.4252,25.435,15900.0
2012-12-04 09:45:00,25.9,25.99,25.9,25.97,16600.0,25.4252,25.5135,25.4252,25.4939,16600.0
2012-12-04 09:50:00,25.98,26.03,25.97,26.03,6700.0,25.5037,25.5528,25.4939,25.5528,6700.0
2012-12-04 09:55:00,26.02,26.06,26.0,26.03,18500.0,25.543,25.5822,25.5233,25.5528,18500.0
2012-12-04 10:00:00,26.02,26.03,26.0,26.01,5700.0,25.543,25.5528,25.5233,25.5331,5700.0
2012-12-04 10:05:00,26.01,26.03,25.92,26.03,31200.0,25.5331,25.5528,25.4448,25.5528,31200.0
2012-12-04 10:10:00,26.02,26.06,26.02,26.04,15200.0,25.543,25.5822,25.543,25.5626,15200.0
2012-12-04 10:15:00,26.04,26.05,26.02,26.03,19400.0,25.5626,25.5724,25.543,25.5528,19400.0
2012-12-04 10:20:00,26.03,26.07,25.99,26.01,24500.0,25.5528,25.592,25.5135,25.5331,24500.0
2012-12-04 10:25:00,26.0,26.01,25.91,25.91,22100.0,25.5233,25.5331,25.435,25.435,22100.0
2012-12-04 10:30:00,25.91,25.96,25.9,25.95,23800.0,25.435,25.4841,25.4252,25.4742,23800.0
2012-12-04 10:35:00,25.95,25.96,25.89,25.9,16000.0,25.4742,25.4841,25.4153,25.4252,16000.0
2012-12-04 10:40:00,25.91,25.94,25.91,25.91,13100.0,25.435,25.4644,25.435,25.435,13100.0
2012-12-04 10:45:00,25.92,25.95,25.89,25.95,24500.0,25.4448,25.4742,25.4153,25.4742,24500.0
2012-12-04 10:50:00,25.95,25.96,25.9,25.93,29500.0,25.4742,25.4841,25.4252,25.4546,29500.0
2012-12-04 10:55:00,25.93,25.98,25.89,25.98,34800.0,25.4546,25.5037,25.4153,25.5037,34800.0
2012-12-04 11:00:00,25.98,26.01,25.97,25.99,21200.0,25.5037,25.5331,25.4939,25.5135,21200.0
2012-12-04 11:05:00,26.0,26.0,25.9,25.91,16700.0,25.5233,25.5233,25.4252,25.435,16700.0
2012-12-04 11:10:00,25.91,25.95,25.9,25.95,20100.0,25.435,25.4742,25.4252,25.4742,20100.0
2012-12-04 11:15:00,25.95,25.98,25.95,25.97,10400.0,25.4742,25.5037,25.4742,25.4939,10400.0
2012-12-04 11:20:00,25.98,25.98,25.95,25.96,23400.0,25.5037,25.5037,25.4742,25.4841,23400.0
2012-12-04 11:25:00,25.95,25.96,25.9,25.93,29800.0,25.4742,25.4841,25.4252,25.4546,29800.0
2012-12-04 11:30:00,25.93,25.93,25.91,25.92,4400.0,25.4546,25.4546,25.435,25.4448,4400.0
2012-12-04 11:35:00,25.93,25.95,25.93,25.94,14600.0,25.4546,25.4742,25.4546,25.4644,14600.0
2012-12-04 11:40:00,25.94,25.97,25.91,25.97,23200.0,25.4644,25.4939,25.435,25.4939,23200.0
2012-12-04 11:45:00,25.98,25.99,25.94,25.94,15400.0,25.5037,25.5135,25.4644,25.4644,15400.0
2012-12-04 11:50:00,25.94,25.95,25.91,25.91,10600.0,25.4644,25.4742,25.435,25.435,10600.0
2012-12-04 11:55:00,25.91,25.95,25.91,25.94,12500.0,25.435,25.4742,25.435,25.4644,12500.0
2012-12-04 12:00:00,25.94,25.94,25.9,25.91,14700.0,25.4644,25.4644,25.4252,25.435,14700.0
2012-12-04 12:05:00,25.9,25.91,25.9,25.91,6100.0,25.4252,25.435,25.4252,25.435,6100.0
2012-12-04 12:10:00,25.91,25.92,25.9,25.9,15200.0,25.435,25.4448,25.4252,25.4252,15200.0
2012-12-04 12:15:00,25.9,25.93,25.9,25.93,14200.0,25.4252,25.4546,25.4252,25.4546,14200.0
2012-12-04 12:20:00,25.93,25.94,25.9,25.93,15300.0,25.4546,25.4644,25.4252,25.4546,15300.0
2012-12-04 12:25:00,25.93,25.99,25.91,25.96,20600.0,25.4546,25.5135,25.435,25.4841,20600.0
2012-12-04 12:30:00,25.97,26.01,25.97,26.0,15700.0,25.4939,25.5331,25.4939,25.5233,15700.0
2012-12-04 12:35:00,25.99,26.01,25.94,25.96,23100.0,25.5135,25.5331,25.4644,25.4841,23100.0
2012-12-04 12:40:00,25.96,25.96,25.94,25.95,4300.0,25.4841,25.4841,25.4644,25.4742,4300.0
2012-12-04 12:45:00,25.95,26.01,25.95,26.01,29300.0,25.4742,25.5331,25.4742,25.5331,29300.0
2012-12-04 12:50:00,26.0,26.0,25.96,25.96,10300.0,25.5233,25.5233,25.4841,25.4841,10300.0
2012-12-04 12:55:00,25.96,25.98,25.95,25.96,13900.0,25.4841,25.5037,25.4742,25.4841,13900.0
2012-12-04 13:00:00,25.96,25.97,25.94,25.96,18300.0,25.4841,25.4939,25.4644,25.4841,18300.0
2012-12-04 13:05:00,25.96,25.98,25.95,25.98,9600.0,25.4841,25.5037,25.4742,25.5037,9600.0
2012-12-04 13:10:00,25.97,26.0,25.97,26.0,9800.0,25.4939,25.5233,25.4939,25.5233,9800.0
2012-12-04 13:15:00,25.99,26.0,25.99,25.99,11200.0,25.5135,25.5233,25.5135,25.5135,11200.0
2012-12-04 13:20:00,25.99,26.02,25.99,26.01,21500.0,25.5135,25.543,25.5135,25.5331,21500.0
2012-12-04 13:25:00,26.01,26.05,26.0,26.05,13300.0,25.5331,25.5724,25.5233,25.5724,13300.0
2012-12-04 13:30:00,26.04,26.08,26.04,26.07,31500.0,25.5626,25.6019,25.5626,25.592,31500.0
2012-12-04 13:35:00,26.07,26.1,26.06,26.1,20500.0,25.592,25.6215,25.5822,25.6215,20500.0
2012-12-04 13:40:00,26.1,26.14,26.08,26.09,24500.0,25.6215,25.6608,25.6019,25.6117,24500.0
2012-12-04 13:45:00,26.08,26.1,26.08,26.1,14600.0,25.6019,25.6215,25.6019,25.6215,14600.0
2012-12-04 13:50:00,26.1,26.16,26.09,26.16,16600.0,25.6215,25.6804,25.6117,25.6804,16600.0
2012-12-04 13:55:00,26.17,26.17,26.14,26.15,22100.0,25.6902,25.6902,25.6608,25.6706,22100.0
2012-12-04 14:00:00,26.15,26.17,26.11,26.14,21900.0,25.6706,25.6902,25.6313,25.6608,21900.0
2012-12-04 14:05:00,26.14,26.16,26.08,26.08,22800.0,25.6608,25.6804,25.6019,25.6019,22800.0
2012-12-04 14:10:00,26.08,26.08,26.03,26.03,12200.0,25.6019,25.6019,25.5528,25.5528,12200.0
2012-12-04 14:15:00,26.03,26.07,26.03,26.06,28300.0,25.5528,25.592,25.5528,25.5822,28300.0
2012-12-04 14:20:00,26.05,26.06,26.02,26.03,26100.0,25.5724,25.5822,25.543,25.5528,26100.0
2012-12-04 14:25:00,26.03,26.05,26.02,26.02,17000.0,25.5528,25.5724,25.543,25.543,17000.0
2012-12-04 14:30:00,26.02,26.05,26.01,26.05,22800.0,25.543,25.5724,25.5331,25.5724,22800.0
2012-12-04 14:35:00,26.05,26.05,26.01,26.03,19100.0,25.5724,25.5724,25.5331,25.5528,19100.0
2012-12-04 14:40:00,26.02,26.05,26.01,26.04,33000.0,25.543,25.5724,25.5331,25.5626,33000.0
2012-12-04 14:45:00,26.04,26.07,26.03,26.05,33800.0,25.5626,25.592,25.5528,25.5724,33800.0
2012-12-04 14:50:00,26.05,26.07,26.05,26.06,36100.0,25.5724,25.592,25.5724,25.5822,36100.0
2012-12-04 14:55:00,26.07,26.07,26.03,26.05,32300.0,25.592,25.592,25.5528,25.5724,32300.0
2012-12-04 15:00:00,26.05,26.06,26.04,26.05,30200.0,25.5724,25.5822,25.5626,25.5724,30200.0
2012-12-04 15:05:00,26.06,26.07,26.05,26.07,31600.0,25.5822,25.592,25.5724,25.592,31600.0
2012-12-04 15:10:00,26.06,26.08,26.06,26.08,20700.0,25.5822,25.6019,25.5822,25.6019,20700.0
2012-12-04 15:15:00,26.07,26.13,26.07,26.12,37000.0,25.592,25.6509,25.592,25.6411,37000.0
2012-12-04 15:20:00,26.13,26.14,26.06,26.06,60800.0,25.6509,25.6608,25.5822,25.5822,60800.0
2012-12-04 15:25:00,26.05,26.08,26.05,26.07,28400.0,25.5724,25.6019,25.5724,25.592,28400.0
2012-12-04 15:30:00,26.07,26.09,26.06,26.07,44400.0,25.592,25.6117,25.5822,25.592,44400.0
2012-12-04 15:35:00,26.07,26.13,26.07,26.13,41300.0,25.592,25.6509,25.592,25.6509,41300.0
2012-12-04 15:40:00,26.12,26.13,26.11,26.12,47600.0,25.6411,25.6509,25.6313,25.6411,47600.0
2012-12-04 15:45:00,26.13,26.14,26.12,26.13,56000.0,25.6509,25.6608,25.6411,25.6509,56000.0
2012-12-04 15:50:00,26.13,26.14,26.09,26.11,67300.0,25.6509,25.6608,25.6117,25.6313,67300.0
2012-12-04 15:55:00,26.11,26.14,26.1,26.11,127600.0,25.6313,25.6608,25.6215,25.6313,127600.0
2012-12-05 09:30:00,26.06,26.17,26.01,26.05,52100.0,25.5822,25.6902,25.5331,25.5724,52100.0
2012-12-05 09:35:00,26.04,26.04,26.0,26.01,17400.0,25.5626,25.5626,25.5233,25.5331,17400.0
2012-12-05 09:40:00,26.0,26.02,25.95,25.97,30000.0,25.5233,25.543,25.4742,25.4939,30000.0
2012-12-05 09:45:00,25.98,26.0,25.88,25.88,13300.0,25.5037,25.5233,25.4055,25.4055,13300.0
2012-12-05 09:50:00,25.89,25.92,25.88,25.89,12600.0,25.4153,25.4448,25.4055,25.4153,12600.0
2012-12-05 09:55:00,25.89,25.95,25.86,25.87,32800.0,25.4153,25.4742,25.3859,25.3957,32800.0
2012-12-05 10:00:00,25.88,25.91,25.79,25.85,28800.0,25.4055,25.435,25.3172,25.3761,28800.0
2012-12-05 10:05:00,25.85,25.94,25.85,25.94,15100.0,25.3761,25.4644,25.3761,25.4644,15100.0
2012-12-05 10:10:00,25.95,25.96,25.91,25.96,7700.0,25.4742,25.4841,25.435,25.4841,7700.0
2012-12-05 10:15:00,25.96,25.97,25.93,25.96,14800.0,25.4841,25.4939,25.4546,25.4841,14800.0
2012-12-05 10:20:00,25.95,26.03,25.95,25.99,36100.0,25.4742,25.5528,25.4742,25.5135,36100.0
2012-12-05 10:25:00,25.98,25.99,25.86,25.86,14600.0,25.5037,25.5135,25.3859,25.3859,14600.0
2012-12-05 10:30:00,25.86,25.86,25.8,25.82,15300.0,25.3859,25.3859,25.327,25.3466,15300.0
2012-12-05 10:35:00,25.82,25.83,25.72,25.74,24900.0,25.3466,25.3564,25.2485,25.2681,24900.0
2012-12-05 10:40:00,25.73,25.76,25.69,25.73,33100.0,25.2583,25.2877,25.219,25.2583,33100.0
2012-12-05 10:45:00,25.72,25.72,25.66,25.71,22800.0,25.2485,25.2485,25.1896,25.2386,22800.0
2012-12-05 10:50:00,25.71,25.73,25.67,25.67,13200.0,25.2386,25.2583,25.1994,25.1994,13200.0
2012-12-05 10:55:00,25.66,25.68,25.62,25.67,29400.0,25.1896,25.2092,25.1503,25.1994,29400.0
2012-12-05 11:00:00,25.67,25.7,25.63,25.7,27500.0,25.1994,25.2288,25.1601,25.2288,27500.0
2012-12-05 11:05:00,25.71,25.74,25.65,25.66,43800.0,25.2386,25.2681,25.1797,25.1896,43800.0
2012-12-05 11:10:00,25.66,25.72,25.64,25.7,38500.0,25.1896,25.2485,25.1699,25.2288,38500.0
2012-12-05 11:15:00,25.69,25.72,25.65,25.72,23500.0,25.219,25.2485,25.1797,25.2485,23500.0
2012-12-05 11:20:00,25.72,25.73,25.67,25.71,22300.0,25.2485,25.2583,25.1994,25.2386,22300.0
2012-12-05 11:25:00,25.7,25.77,25.7,25.77,17400.0,25.2288,25.2975,25.2288,25.2975,17400.0
2012-12-05 11:30:00,25.77,25.83,25.77,25.82,19300.0,25.2975,25.3564,25.2975,25.3466,19300.0
2012-12-05 11:35:00,25.82,25.83,25.77,25.79,17700.0,25.3466,25.3564,25.2975,25.3172,17700.0
2012-12-05 11:40:00,25.78,25.83,25.77,25.78,22800.0,25.3074,25.3564,25.2975,25.3074,22800.0
2012-12-05 11:45:00,25.78,25.8,25.76,25.77,14900.0,25.3074,25.327,25.2877,25.2975,14900.0
2012-12-05 11:50:00,25.77,25.79,25.75,25.79,14000.0,25.2975,25.3172,25.2779,25.3172,14000.0
2012-12-05 11:55:00,25.79,25.86,25.79,25.84,18100.0,25.3172,25.3859,25.3172,25.3663,18100.0
2012-12-05 12:00:00,25.85,25.91,25.85,25.88,15100.0,25.3761,25.435,25.3761,25.4055,15100.0
2012-12-05 12:05:00,25.89,25.94,25.89,25.92,19400.0,25.4153,25.4644,25.4153,25.4448,19400.0
2012-12-05 12:10:00,25.92,25.93,25.89,25.93,16200.0,25.4448,25.4546,25.4153,25.4546,16200.0
2012-12-05 12:15:00,25.92,25.92,25.88,25.9,9200.0,25.4448,25.4448,25.4055,25.4252,9200.0
2012-12-05 12:20:00,25.9,25.91,25.9,25.91,3300.0,25.4252,25.435,25.4252,25.435,3300.0
2012-12-05 12:25:00,25.9,25.91,25.86,25.86,10800.0,25.4252,25.435,25.3859,25.3859,10800.0
2012-12-05 12:30:00,25.86,25.9,25.86,25.88,21400.0,25.3859,25.4252,25.3859,25.4055,21400.0
2012-12-05 12:35:00,25.88,25.9,25.87,25.89,12100.0,25.4055,25.4252,25.3957,25.4153,12100.0
2012-12-05 12:40:00,25.9,25.96,25.9,25.96,17300.0,25.4252,25.4841,25.4252,25.4841,17300.0
2012-12-05 12:45:00,25.96,25.98,25.91,25.91,49000.0,25.4841,25.5037,25.435,25.435,49000.0
2012-12-05 12:50:00,25.92,25.93,25.92,25.92,10000.0,25.4448,25.4546,25.4448,25.4448,10000.0
2012-12-05 12:55:00,25.92,25.96,25.92,25.96,11800.0,25.4448,25.4841,25.4448,25.4841,11800.0
2012-12-05 13:00:00,25.96,25.98,25.96,25.96,11800.0,25.4841,25.5037,25.4841,25.4841,11800.0
2012-12-05 13:05:00,25.97,25.97,25.92,25.95,25900.0,25.4939,25.4939,25.4448,25.4742,25900.0
2012-12-05 13:10:00,25.96,25.96,25.93,25.94,9000.0,25.4841,25.4841,25.4546,25.4644,9000.0
2012-12-05 13:15:00,25.95,25.97,25.93,25.95,20800.0,25.4742,25.4939,25.4546,25.4742,20800.0
2012-12-05 13:20:00,25.95,25.98,25.94,25.97,13800.0,25.4742,25.5037,25.4644,25.4939,13800.0
2012-12-05 13:25:00,25.97,25.98,25.96,25.96,6400.0,25.4939,25.5037,25.4841,25.4841,6400.0
2012-12-05 13:30:00,25.96,25.97,25.94,25.97,14000.0,25.4841,25.4939,25.4644,25.4939,14000.0
2012-12-05 13:35:00,25.97,26.03,25.97,26.03,22300.0,25.4939,25.5528,25.4939,25.5528,22300.0
2012-12-05 13:40:00,26.03,26.06,26.02,26.05,36000.0,25.5528,25.5822,25.543,25.5724,36000.0
2012-12-05 13:45:00,26.04,26.04,26.01,26.04,10300.0,25.5626,25.5626,25.5331,25.5626,10300.0
2012-12-05 13:50:00,26.04,26.07,26.04,26.06,11800.0,25.5626,25.592,25.5626,25.5822,11800.0
2012-12-05 13:55:00,26.06,26.07,26.05,26.06,13200.0,25.5822,25.592,25.5724,25.5822,13200.0
2012-12-05 14:00:00,26.05,26.09,26.05,26.06,14600.0,25.5724,25.6117,25.5724,25.5822,14600.0
2012-12-05 14:05:00,26.06,26.06,26.0,26.0,14500.0,25.5822,25.5822,25.5233,25.5233,14500.0
2012-12-05 14:10:00,25.99,26.01,25.97,25.97,22700.0,25.5135,25.5331,25.4939,25.4939,22700.0
2012-12-05 14:15:00,25.97,25.97,25.9,25.9,64700.0,25.4939,25.4939,25.4252,25.4252,64700.0
2012-12-05 14:20:00,25.89,25.9,25.85,25.87,39300.0,25.4153,25.4252,25.3761,25.3957,39300.0
2012-12-05 14:25:00,25.87,25.87,25.81,25.82,17500.0,25.3957,25.3957,25.3368,25.3466,17500.0
2012-12-05 14:30:00,25.82,25.89,25.82,25.89,21800.0,25.3466,25.4153,25.3466,25.4153,21800.0
2012-12-05 14:35:00,25.89,25.91,25.88,25.89,19600.0,25.4153,25.435,25.4055,25.4153,19600.0
2012-12-05 14:40:00,25.89,25.91,25.89,25.9,9400.0,25.4153,25.435,25.4153,25.4252,9400.0
2012-12-05 14:45:00,25.9,25.91,25.89,25.89,11100.0,25.4252,25.435,25.4153,25.4153,11100.0
2012-12-05 14:50:00,25.89,25.92,25.89,25.92,19900.0,25.4153,25.4448,25.4153,25.4448,19900.0
2012-12-05 14:55:00,25.92,25.92,25.87,25.88,34200.0,25.4448,25.4448,25.3957,25.4055,34200.0
2012-12-05 15:00:00,25.87,25.91,25.87,25.91,16400.0,25.3957,25.435,25.3957,25.435,16400.0
2012-12-05 15:05:00,25.91,25.94,25.91,25.94,12100.0,25.435,25.4644,25.435,25.4644,12100.0
2012-12-05 15:10:00,25.94,25.94,25.9,25.91,37400.0,25.4644,25.4644,25.4252,25.435,37400.0
2012-12-05 15:15:00,25.91,25.93,25.91,25.93,10200.0,25.435,25.4546,25.435,25.4546,10200.0
2012-12-05 15:20:00,25.92,25.93,25.88,25.9,41900.0,25.4448,25.4546,25.4055,25.4252,41900.0
2012-12-05 15:25:00,25.9,25.96,25.89,25.95,31700.0,25.4252,25.4841,25.4153,25.4742,31700.0
2012-12-05 15:30:00,25.94,25.97,25.94,25.96,45000.0,25.4644,25.4939,25.4644,25.4841,45000.0
2012-12-05 15:35:00,25.97,25.98,25.95,25.95,40800.0,25.4939,25.5037,25.4742,25.4742,40800.0
2012-12-05 15:40:00,25.95,25.96,25.95,25.95,68100.0,25.4742,25.4841,25.4742,25.4742,68100.0
2012-12-05 15:45:00,25.96,25.96,25.94,25.96,71800.0,25.4841,25.4841,25.4644,25.4841,71800.0
2012-12-05 15:50:00,25.96,25.97,25.95,25.95,52000.0,25.4841,25.4939,25.4742,25.4742,52000.0
2012-12-05 15:55:00,25.96,25.96,25.88,25.93,105900.0,25.4841,25.4841,25.4055,25.4546,105900.0
2012-12-06 09:30:00,25.91,25.95,25.81,25.81,19400.0,25.435,25.4742,25.3368,25.3368,19400.0
2012-12-06 09:35:00,25.85,25.86,25.76,25.79,12300.0,25.3761,25.3859,25.2877,25.3172,12300.0
2012-12-06 09:40:00,25.81,25.87,25.79,25.79,8500.0,25.3368,25.3957,25.3172,25.3172,8500.0
2012-12-06 09:45:00,25.78,25.85,25.76,25.8,9300.0,25.3074,25.3761,25.2877,25.327,9300.0
2012-12-06 09:50:00,25.78,25.82,25.78,25.8,5600.0,25.3074,25.3466,25.3074,25.327,5600.0
2012-12-06 09:55:00,25.79,25.8,25.73,25.73,9200.0,25.3172,25.327,25.2583,25.2583,9200.0
2012-12-06 10:00:00,25.73,25.74,25.67,25.69,20000.0,25.2583,25.2681,25.1994,25.219,20000.0
2012-12-06 10:05:00,25.68,25.71,25.68,25.68,19100.0,25.2092,25.2386,25.2092,25.2092,19100.0
2012-12-06 10:10:00,25.68,25.68,25.66,25.67,12400.0,25.2092,25.2092,25.1896,25.1994,12400.0
2012-12-06 10:15:00,25.67,25.68,25.61,25.63,16300.0,25.1994,25.2092,25.1405,25.1601,16300.0
2012-12-06 10:20:00,25.64,25.67,25.57,25.59,49300.0,25.1699,25.1994,25.1012,25.1208,49300.0
2012-12-06 10:25:00,25.59,25.59,25.53,25.56,21300.0,25.1208,25.1208,25.0619,25.0914,21300.0
2012-12-06 10:30:00,25.55,25.59,25.54,25.59,15500.0,25.0816,25.1208,25.0718,25.1208,15500.0
2012-12-06 10:35:00,25.59,25.67,25.58,25.65,28400.0,25.1208,25.1994,25.111,25.1797,28400.0
2012-12-06 10:40:00,25.65,25.66,25.62,25.62,10100.0,25.1797,25.1896,25.1503,25.1503,10100.0
2012-12-06 10:45:00,25.62,25.66,25.62,25.63,12300.0,25.1503,25.1896,25.1503,25.1601,12300.0
2012-12-06 10:50:00,25.63,25.65,25.62,25.63,16700.0,25.1601,25.1797,25.1503,25.1601,16700.0
2012-12-06 10:55:00,25.63,25.63,25.61,25.61,14900.0,25.1601,25.1601,25.1405,25.1405,14900.0
2012-12-06 11:00:00,25.61,25.63,25.6,25.6,11600.0,25.1405,25.1601,25.1307,25.1307,11600.0
2012-12-06 11:05:00,25.59,25.64,25.56,25.63,21200.0,25.1208,25.1699,25.0914,25.1601,21200.0
2012-12-06 11:10:00,25.63,25.66,25.63,25.64,8400.0,25.1601,25.1896,25.1601,25.1699,8400.0
2012-12-06 11:15:00,25.64,25.66,25.64,25.66,11300.0,25.1699,25.1896,25.1699,25.1896,11300.0
2012-12-06 11:20:00,25.66,25.72,25.64,25.72,22400.0,25.1896,25.2485,25.1699,25.2485,22400.0
2012-12-06 11:25:00,25.71,25.72,25.69,25.7,12100.0,25.2386,25.2485,25.219,25.2288,12100.0
2012-12-06 11:30:00,25.69,25.7,25.66,25.66,18700.0,25.219,25.2288,25.1896,25.1896,18700.0
2012-12-06 11:35:00,25.67,25.73,25.67,25.7,13900.0,25.1994,25.2583,25.1994,25.2288,13900.0
2012-12-06 11:40:00,25.7,25.71,25.66,25.67,22200.0,25.2288,25.2386,25.1896,25.1994,22200.0
2012-12-06 11:45:00,25.66,25.66,25.64,25.66,14100.0,25.1896,25.1896,25.1699,25.1896,14100.0
2012-12-06 11:50:00,25.66,25.67,25.64,25.64,16400.0,25.1896,25.1994,25.1699,25.1699,16400.0
2012-12-06 11:55:00,25.65,25.65,25.57,25.58,16800.0,25.1797,25.1797,25.1012,25.111,16800.0
2012-12-06 12:00:00,25.58,25.59,25.56,25.58,22800.0,25.111,25.1208,25.0914,25.111,22800.0
2012-12-06 12:05:00,25.58,25.59,25.55,25.56,10700.0,25.111,25.1208,25.0816,25.0914,10700.0
2012-12-06 12:10:00,25.56,25.57,25.55,25.56,5300.0,25.0914,25.1012,25.0816,25.0914,5300.0
2012-12-06 12:15:00,25.55,25.61,25.54,25.61,25600.0,25.0816,25.1405,25.0718,25.1405,25600.0
2012-12-06 12:20:00,25.6,25.62,25.6,25.61,9600.0,25.1307,25.1503,25.1307,25.1405,9600.0
2012-12-06 12:25:00,25.6,25.61,25.55,25.56,12700.0,25.1307,25.1405,25.0816,25.0914,12700.0
2012-12-06 12:30:00,25.56,25.56,25.52,25.54,22100.0,25.0914,25.0914,25.0521,25.0718,22100.0
2012-12-06 12:35:00,25.54,25.56,25.54,25.56,13100.0,25.0718,25.0914,25.0718,25.0914,13100.0
2012-12-06 12:40:00,25.57,25.57,25.53,25.55,11400.0,25.1012,25.1012,25.0619,25.0816,11400.0
2012-12-06 12:45:00,25.56,25.56,25.55,25.56,8300.0,25.0914,25.0914,25.0816,25.0914,8300.0
2012-12-06 12:50:00,25.57,25.57,25.53,25.53,14900.0,25.1012,25.1012,25.0619,25.0619,14900.0
2012-12-06 12:55:00,25.54,25.59,25.53,25.55,13900.0,25.0718,25.1208,25.0619,25.0816,13900.0
2012-12-06 13:00:00,25.55,25.55,25.54,25.55,11100.0,25.0816,25.0816,25.0718,25.0816,11100.0
2012-12-06 13:05:00,25.55,25.56,25.55,25.55,6500.0,25.0816,25.0914,25.0816,25.0816,6500.0
2012-12-06 13:10:00,25.54,25.57,25.54,25.57,14400.0,25.0718,25.1012,25.0718,25.1012,14400.0
2012-12-06 13:15:00,25.57,25.6,25.56,25.6,8700.0,25.1012,25.1307,25.0914,25.1307,8700.0
2012-12-06 13:20:00,25.6,25.62,25.6,25.62,10100.0,25.1307,25.1503,25.1307,25.1503,10100.0
2012-12-06 13:25:00,25.61,25.62,25.57,25.57,22300.0,25.1405,25.1503,25.1012,25.1012,22300.0
2012-12-06 13:30:00,25.57,25.59,25.55,25.59,10100.0,25.1012,25.1208,25.0816,25.1208,10100.0
2012-12-06 13:35:00,25.59,25.61,25.59,25.61,11500.0,25.1208,25.1405,25.1208,25.1405,11500.0
2012-12-06 13:40:00,25.61,25.62,25.61,25.62,6600.0,25.1405,25.1503,25.1405,25.1503,6600.0
2012-12-06 13:45:00,25.62,25.63,25.61,25.63,6800.0,25.1503,25.1601,25.1405,25.1601,6800.0
2012-12-06 13:50:00,25.63,25.63,25.59,25.6,16300.0,25.1601,25.1601,25.1208,25.1307,16300.0
2012-12-06 13:55:00,25.61,25.61,25.6,25.6,1500.0,25.1405,25.1405,25.1307,25.1307,1500.0
2012-12-06 14:00:00,25.61,25.61,25.58,25.61,21500.0,25.1405,25.1405,25.111,25.1405,21500.0
2012-12-06 14:05:00,25.62,25.64,25.62,25.64,7400.0,25.1503,25.1699,25.1503,25.1699,7400.0
2012-12-06 14:10:00,25.64,25.67,25.64,25.67,11800.0,25.1699,25.1994,25.1699,25.1994,11800.0
2012-12-06 14:15:00,25.66,25.66,25.65,25.65,8000.0,25.1896,25.1896,25.1797,25.1797,8000.0
2012-12-06 14:20:00,25.65,25.68,25.65,25.68,12900.0,25.1797,25.2092,25.1797,25.2092,12900.0
2012-12-06 14:25:00,25.68,25.68,25.65,25.67,9400.0,25.2092,25.2092,25.1797,25.1994,9400.0
2012-12-06 14:30:00,25.67,25.69,25.64,25.66,24800.0,25.1994,25.219,25.1699,25.1896,24800.0
2012-12-06 14:35:00,25.66,25.67,25.64,25.66,12700.0,25.1896,25.1994,25.1699,25.1896,12700.0
2012-12-06 14:40:00,25.66,25.66,25.62,25.63,9200.0,25.1896,25.1896,25.1503,25.1601,9200.0
2012-12-06 14:45:00,25.63,25.63,25.6,25.61,20800.0,25.1601,25.1601,25.1307,25.1405,20800.0
2012-12-06 14:50:00,25.61,25.65,25.6,25.64,21400.0,25.1405,25.1797,25.1307,25.1699,21400.0
2012-12-06 14:55:00,25.63,25.65,25.62,25.64,14600.0,25.1601,25.1797,25.1503,25.1699,14600.0
2012-12-06 15:00:00,25.64,25.65,25.59,25.59,30900.0,25.1699,25.1797,25.1208,25.1208,30900.0
2012-12-06 15:05:00,25.6,25.63,25.58,25.6,24800.0,25.1307,25.1601,25.111,25.1307,24800.0
2012-12-06 15:10:00,25.6,25.61,25.58,25.6,19300.0,25.1307,25.1405,25.111,25.1307,19300.0
2012-12-06 15:15:00,25.6,25.62,25.58,25.61,22500.0,25.1307,25.1503,25.111,25.1405,22500.0
2012-12-06 15:20:00,25.6,25.63,25.59,25.61,21500.0,25.1307,25.1601,25.1208,25.1405,21500.0
2012-12-06 15:25:00,25.61,25.63,25.61,25.61,16400.0,25.1405,25.1601,25.1405,25.1405,16400.0
2012-12-06 15:30:00,25.62,25.64,25.59,25.63,39400.0,25.1503,25.1699,25.1208,25.1601,39400.0
2012-12-06 15:35:00,25.64,25.66,25.63,25.64,30700.0,25.1699,25.1896,25.1601,25.1699,30700.0
2012-12-06 15:40:00,25.64,25.69,25.64,25.68,33900.0,25.1699,25.219,25.1699,25.2092,33900.0
2012-12-06 15:45:00,25.69,25.7,25.65,25.68,31300.0,25.219,25.2288,25.1797,25.2092,31300.0
2012-12-06 15:50:00,25.68,25.71,25.67,25.7,39900.0,25.2092,25.2386,25.1994,25.2288,39900.0
2012-12-06 15:55:00,25.7,25.71,25.66,25.69,56300.0,25.2288,25.2386,25.1896,25.219,56300.0
2012-12-07 09:30:00,25.84,25.95,25.7,25.94,36400.0,25.3663,25.4742,25.2288,25.4644,36400.0
2012-12-07 09:35:00,25.91,25.95,25.86,25.89,14100.0,25.435,25.4742,25.3859,25.4153,14100.0
2012-12-07 09:40:00,25.86,25.91,25.84,25.9,17500.0,25.3859,25.435,25.3663,25.4252,17500.0
2012-12-07 09:45:00,25.9,25.91,25.83,25.91,17500.0,25.4252,25.435,25.3564,25.435,17500.0
2012-12-07 09:50:00,25.92,25.92,25.84,25.85,36300.0,25.4448,25.4448,25.3663,25.3761,36300.0
2012-12-07 09:55:00,25.85,25.92,25.84,25.86,24900.0,25.3761,25.4448,25.3663,25.3859,24900.0
2012-12-07 10:00:00,25.86,25.93,25.84,25.9,20800.0,25.3859,25.4546,25.3663,25.4252,20800.0
2012-12-07 10:05:00,25.9,26.01,25.9,26.01,24600.0,25.4252,25.5331,25.4252,25.5331,24600.0
2012-12-07 10:10:00,26.01,26.04,25.97,25.98,37900.0,25.5331,25.5626,25.4939,25.5037,37900.0
2012-12-07 10:15:00,25.98,25.99,25.94,25.94,6600.0,25.5037,25.5135,25.4644,25.4644,6600.0
2012-12-07 10:20:00,25.94,25.95,25.89,25.89,9400.0,25.4644,25.4742,25.4153,25.4153,9400.0
2012-12-07 10:25:00,25.9,25.92,25.85,25.87,6100.0,25.4252,25.4448,25.3761,25.3957,6100.0
2012-12-07 10:30:00,25.86,25.86,25.83,25.83,13500.0,25.3859,25.3859,25.3564,25.3564,13500.0
2012-12-07 10:35:00,25.83,25.91,25.83,25.91,14500.0,25.3564,25.435,25.3564,25.435,14500.0
2012-12-07 10:40:00,25.9,25.91,25.86,25.89,15200.0,25.4252,25.435,25.3859,25.4153,15200.0
2012-12-07 10:45:00,25.9,25.92,25.88,25.9,9300.0,25.4252,25.4448,25.4055,25.4252,9300.0
2012-12-07 10:50:00,25.9,25.91,25.86,25.87,13800.0,25.4252,25.435,25.3859,25.3957,13800.0
2012-12-07 10:55:00,25.87,25.89,25.86,25.88,11000.0,25.3957,25.4153,25.3859,25.4055,11000.0
2012-12-07 11:00:00,25.88,25.93,25.84,25.87,30600.0,25.4055,25.4546,25.3663,25.3957,30600.0
2012-12-07 11:05:00,25.86,25.88,25.84,25.87,13400.0,25.3859,25.4055,25.3663,25.3957,13400.0
2012-12-07 11:10:00,25.88,25.89,25.84,25.86,11000.0,25.4055,25.4153,25.3663,25.3859,11000.0
2012-12-07 11:15:00,25.85,25.92,25.85,25.86,13000.0,25.3761,25.4448,25.3761,25.3859,13000.0
2012-12-07 11:20:00,25.86,25.91,25.86,25.91,15700.0,25.3859,25.435,25.3859,25.435,15700.0
2012-12-07 11:25:00,25.91,26.03,25.91,26.02,48800.0,25.435,25.5528,25.435,25.543,48800.0
2012-12-07 11:30:00,26.01,26.04,25.99,26.02,16100.0,25.5331,25.5626,25.5135,25.543,16100.0
2012-12-07 11:35:00,26.03,26.03,26.0,26.01,3100.0,25.5528,25.5528,25.5233,25.5331,3100.0
2012-12-07 11:40:00,26.02,26.03,25.97,25.97,13000.0,25.543,25.5528,25.4939,25.4939,13000.0
2012-12-07 11:45:00,25.97,25.98,25.91,25.91,13000.0,25.4939,25.5037,25.435,25.435,13000.0
2012-12-07 11:50:00,25.91,25.92,25.85,25.86,13900.0,25.435,25.4448,25.3761,25.3859,13900.0
2012-12-07 11:55:00,25.88,25.88,25.84,25.84,8500.0,25.4055,25.4055,25.3663,25.3663,8500.0
2012-12-07 12:00:00,25.83,25.87,25.83,25.86,15300.0,25.3564,25.3957,25.3564,25.3859,15300.0
2012-12-07 12:05:00,25.87,25.94,25.87,25.94,22800.0,25.3957,25.4644,25.3957,25.4644,22800.0
2012-12-07 12:10:00,25.94,26.0,25.93,26.0,26400.0,25.4644,25.5233,25.4546,25.5233,26400.0
2012-12-07 12:15:00,26.0,26.0,25.97,25.99,19300.0,25.5233,25.5233,25.4939,25.5135,19300.0
2012-12-07 12:20:00,25.99,26.03,25.99,26.01,23800.0,25.5135,25.5528,25.5135,25.5331,23800.0
2012-12-07 12:25:00,26.01,26.03,25.97,25.97,9500.0,25.5331,25.5528,25.4939,25.4939,9500.0
2012-12-07 12:30:00,25.97,25.97,25.95,25.96,10500.0,25.4939,25.4939,25.4742,25.4841,10500.0
2012-12-07 12:35:00,25.97,25.97,25.88,25.88,13500.0,25.4939,25.4939,25.4055,25.4055,13500.0
2012-12-07 12:40:00,25.89,25.95,25.88,25.93,14300.0,25.4153,25.4742,25.4055,25.4546,14300.0
2012-12-07 12:45:00,25.93,25.96,25.92,25.96,9300.0,25.4546,25.4841,25.4448,25.4841,9300.0
2012-12-07 12:50:00,25.96,25.96,25.9,25.91,8800.0,25.4841,25.4841,25.4252,25.435,8800.0
2012-12-07 12:55:00,25.92,25.94,25.9,25.91,19800.0,25.4448,25.4644,25.4252,25.435,19800.0
2012-12-07 13:00:00,25.91,25.96,25.91,25.93,19900.0,25.435,25.4841,25.435,25.4546,19900.0
2012-12-07 13:05:00,25.93,25.95,25.91,25.93,7900.0,25.4546,25.4742,25.435,25.4546,7900.0
2012-12-07 13:10:00,25.93,25.93,25.89,25.89,8900.0,25.4546,25.4546,25.4153,25.4153,8900.0
2012-12-07 13:15:00,25.9,25.92,25.88,25.9,13700.0,25.4252,25.4448,25.4055,25.4252,13700.0
2012-12-07 13:20:00,25.9,25.91,25.88,25.89,10800.0,25.4252,25.435,25.4055,25.4153,10800.0
2012-12-07 13:25:00,25.89,25.93,25.89,25.91,7700.0,25.4153,25.4546,25.4153,25.435,7700.0
2012-12-07 13:30:00,25.91,25.92,25.89,25.9,10000.0,25.435,25.4448,25.4153,25.4252,10000.0
2012-12-07 13:35:00,25.9,25.91,25.88,25.91,10400.0,25.4252,25.435,25.4055,25.435,10400.0
2012-12-07 13:40:00,25.92,25.93,25.89,25.89,7100.0,25.4448,25.4546,25.4153,25.4153,7100.0
2012-12-07 13:45:00,25.9,25.92,25.89,25.91,7300.0,25.4252,25.4448,25.4153,25.435,7300.0
2012-12-07 13:50:00,25.91,25.94,25.91,25.92,5400.0,25.435,25.4644,25.435,25.4448,5400.0
2012-12-07 13:55:00,25.93,25.94,25.91,25.92,14900.0,25.4546,25.4644,25.435,25.4448,14900.0
2012-12-07 14:00:00,25.92,25.93,25.9,25.91,7700.0,25.4448,25.4546,25.4252,25.435,7700.0
2012-12-07 14:05:00,25.92,25.92,25.9,25.91,5600.0,25.4448,25.4448,25.4252,25.435,5600.0
2012-12-07 14:10:00,25.91,25.94,25.9,25.94,14800.0,25.435,25.4644,25.4252,25.4644,14800.0
2012-12-07 14:15:00,25.94,25.94,25.91,25.91,12100.0,25.4644,25.4644,25.435,25.435,12100.0
2012-12-07 14:20:00,25.92,25.92,25.9,25.92,13900.0,25.4448,25.4448,25.4252,25.4448,13900.0
2012-12-07 14:25:00,25.92,25.95,25.91,25.94,10900.0,25.4448,25.4742,25.435,25.4644,10900.0
2012-12-07 14:30:00,25.93,25.98,25.93,25.95,14000.0,25.4546,25.5037,25.4546,25.4742,14000.0
2012-12-07 14:35:00,25.96,25.98,25.94,25.95,24700.0,25.4841,25.5037,25.4644,25.4742,24700.0
2012-12-07 14:40:00,25.95,25.96,25.93,25.95,11500.0,25.4742,25.4841,25.4546,25.4742,11500.0
2012-12-07 14:45:00,25.95,25.96,25.94,25.95,16600.0,25.4742,25.4841,25.4644,25.4742,16600.0
2012-12-07 14:50:00,25.95,25.96,25.93,25.96,9800.0,25.4742,25.4841,25.4546,25.4841,9800.0
2012-12-07 14:55:00,25.95,25.97,25.95,25.96,8800.0,25.4742,25.4939,25.4742,25.4841,8800.0
2012-12-07 15:00:00,25.95,25.98,25.95,25.97,13500.0,25.4742,25.5037,25.4742,25.4939,13500.0
2012-12-07 15:05:00,25.96,25.97,25.95,25.96,13000.0,25.4841,25.4939,25.4742,25.4841,13000.0
2012-12-07 15:10:00,25.96,25.96,25.91,25.92,39800.0,25.4841,25.4841,25.435,25.4448,39800.0
2012-12-07 15:15:00,25.91,25.95,25.91,25.95,28300.0,25.435,25.4742,25.435,25.4742,28300.0
2012-12-07 15:20:00,25.94,26.01,25.94,26.01,55300.0,25.4644,25.5331,25.4644,25.5331,55300.0
2012-12-07 15:25:00,26.01,26.02,26.0,26.0,24700.0,25.5331,25.543,25.5233,25.5233,24700.0
2012-12-07 15:30:00,26.01,26.04,26.0,26.0,35600.0,25.5331,25.5626,25.5233,25.5233,35600.0
2012-12-07 15:35:00,26.0,26.02,25.98,25.99,36400.0,25.5233,25.543,25.5037,25.5135,36400.0
2012-12-07 15:40:00,25.99,26.01,25.99,26.0,33700.0,25.5135,25.5331,25.5135,25.5233,33700.0
2012-12-07 15:45:00,26.01,26.03,26.0,26.0,43400.0,25.5331,25.5528,25.5233,25.5233,43400.0
2012-12-07 15:50:00,26.0,26.01,26.0,26.0,50800.0,25.5233,25.5331,25.5233,25.5233,50800.0
2012-12-07 15:55:00,26.01,26.03,26.0,26.02,103600.0,25.5331,25.5528,25.5233,25.543,103600.0
2012-12-10 09:30:00,26.06,26.43,26.06,26.24,72400.0,25.5822,25.9454,25.5822,25.7589,72400.0
2012-12-10 09:35:00,26.24,26.34,26.23,26.33,35700.0,25.7589,25.8571,25.7491,25.8473,35700.0
2012-12-10 09:40:00,26.33,26.4,26.32,26.38,23800.0,25.8473,25.916,25.8375,25.8964,23800.0
2012-12-10 09:45:00,26.38,26.42,26.38,26.41,34600.0,25.8964,25.9356,25.8964,25.9258,34600.0
2012-12-10 09:50:00,26.41,26.5,26.41,26.48,39400.0,25.9258,26.0142,25.9258,25.9945,39400.0
2012-12-10 09:55:00,26.47,26.51,26.46,26.51,48800.0,25.9847,26.024,25.9749,26.024,48800.0
2012-12-10 10:00:00,26.51,26.51,26.48,26.51,44600.0,26.024,26.024,25.9945,26.024,44600.0
2012-12-10 10:05:00,26.5,26.56,26.49,26.55,31200.0,26.0142,26.0731,26.0043,26.0632,31200.0
2012-12-10 10:10:00,26.55,26.56,26.5,26.5,27300.0,26.0632,26.0731,26.0142,26.0142,27300.0
2012-12-10 10:15:00,26.5,26.5,26.41,26.41,27500.0,26.0142,26.0142,25.9258,25.9258,27500.0
2012-12-10 10:20:00,26.42,26.44,26.39,26.43,30800.0,25.9356,25.9553,25.9062,25.9454,30800.0
2012-12-10 10:25:00,26.44,26.5,26.44,26.48,24600.0,25.9553,26.0142,25.9553,25.9945,24600.0
2012-12-10 10:30:00,26.48,26.62,26.48,26.62,91200.0,25.9945,26.132,25.9945,26.132,91200.0
2012-12-10 10:35:00,26.62,26.64,26.58,26.64,31200.0,26.132,26.1516,26.0927,26.1516,31200.0
2012-12-10 10:40:00,26.62,26.63,26.59,26.6,62600.0,26.132,26.1418,26.1025,26.1123,62600.0
2012-12-10 10:45:00,26.6,26.63,26.57,26.61,49200.0,26.1123,26.1418,26.0829,26.1221,49200.0
2012-12-10 10:50:00,26.62,26.65,26.6,26.62,17900.0,26.132,26.1614,26.1123,26.132,17900.0
2012-12-10 10:55:00,26.62,26.63,26.58,26.61,27200.0,26.132,26.1418,26.0927,26.1221,27200.0
2012-12-10 11:00:00,26.62,26.62,26.57,26.57,12200.0,26.132,26.132,26.0829,26.0829,12200.0
2012-12-10 11:05:00,26.57,26.57,26.51,26.55,41500.0,26.0829,26.0829,26.024,26.0632,41500.0
2012-12-10 11:10:00,26.55,26.55,26.49,26.52,11400.0,26.0632,26.0632,26.0043,26.0338,11400.0
2012-12-10 11:15:00,26.52,26.55,26.51,26.55,44600.0,26.0338,26.0632,26.024,26.0632,44600.0
2012-12-10 11:20:00,26.56,26.56,26.52,26.53,26000.0,26.0731,26.0731,26.0338,26.0436,26000.0
2012-12-10 11:25:00,26.54,26.57,26.52,26.57,14900.0,26.0534,26.0829,26.0338,26.0829,14900.0
2012-12-10 11:30:00,26.57,26.58,26.53,26.54,16500.0,26.0829,26.0927,26.0436,26.0534,16500.0
2012-12-10 11:35:00,26.54,26.57,26.53,26.55,15100.0,26.0534,26.0829,26.0436,26.0632,15100.0
2012-12-10 11:40:00,26.56,26.57,26.53,26.53,9600.0,26.0731,26.0829,26.0436,26.0436,9600.0
2012-12-10 11:45:00,26.54,26.58,26.54,26.58,13800.0,26.0534,26.0927,26.0534,26.0927,13800.0
2012-12-10 11:50:00,26.57,26.58,26.56,26.57,20000.0,26.0829,26.0927,26.0731,26.0829,20000.0
2012-12-10 11:55:00,26.58,26.63,26.58,26.62,24100.0,26.0927,26.1418,26.0927,26.132,24100.0
2012-12-10 12:00:00,26.61,26.65,26.61,26.64,20400.0,26.1221,26.1614,26.1221,26.1516,20400.0
2012-12-10 12:05:00,26.64,26.67,26.64,26.67,16900.0,26.1516,26.181,26.1516,26.181,16900.0
2012-12-10 12:10:00,26.66,26.66,26.64,26.64,14300.0,26.1712,26.1712,26.1516,26.1516,14300.0
2012-12-10 12:15:00,26.65,26.72,26.64,26.71,47700.0,26.1614,26.2301,26.1516,26.2203,47700.0
2012-12-10 12:20:00,26.71,26.72,26.69,26.71,18200.0,26.2203,26.2301,26.2007,26.2203,18200.0
2012-12-10 12:25:00,26.72,26.73,26.71,26.73,16200.0,26.2301,26.2399,26.2203,26.2399,16200.0
2012-12-10 12:30:00,26.73,26.76,26.73,26.76,36500.0,26.2399,26.2694,26.2399,26.2694,36500.0
2012-12-10 12:35:00,26.75,26.76,26.75,26.76,11300.0,26.2596,26.2694,26.2596,26.2694,11300.0
2012-12-10 12:40:00,26.75,26.76,26.75,26.76,40700.0,26.2596,26.2694,26.2596,26.2694,40700.0
2012-12-10 12:45:00,26.76,26.76,26.75,26.75,27400.0,26.2694,26.2694,26.2596,26.2596,27400.0
2012-12-10 12:50:00,26.75,26.76,26.74,26.76,55200.0,26.2596,26.2694,26.2498,26.2694,55200.0
2012-12-10 12:55:00,26.75,26.77,26.75,26.77,17000.0,26.2596,26.2792,26.2596,26.2792,17000.0
2012-12-10 13:00:00,26.76,26.77,26.76,26.76,12800.0,26.2694,26.2792,26.2694,26.2694,12800.0
2012-12-10 13:05:00,26.77,26.77,26.76,26.76,25200.0,26.2792,26.2792,26.2694,26.2694,25200.0
2012-12-10 13:10:00,26.76,26.77,26.76,26.77,20800.0,26.2694,26.2792,26.2694,26.2792,20800.0
2012-12-10 13:15:00,26.76,26.77,26.76,26.77,17000.0,26.2694,26.2792,26.2694,26.2792,17000.0
2012-12-10 13:20:00,26.76,26.78,26.76,26.78,41000.0,26.2694,26.289,26.2694,26.289,41000.0
2012-12-10 13:25:00,26.77,26.78,26.77,26.77,20000.0,26.2792,26.289,26.2792,26.2792,20000.0
2012-12-10 13:30:00,26.77,26.79,26.77,26.79,65500.0,26.2792,26.2988,26.2792,26.2988,65500.0
2012-12-10 13:35:00,26.79,26.86,26.78,26.86,109800.0,26.2988,26.3676,26.289,26.3676,109800.0
2012-12-10 13:40:00,26.86,26.87,26.85,26.85,69900.0,26.3676,26.3774,26.3577,26.3577,69900.0
2012-12-10 13:45:00,26.85,26.9,26.85,26.88,54200.0,26.3577,26.4068,26.3577,26.3872,54200.0
2012-12-10 13:50:00,26.89,26.89,26.88,26.88,45600.0,26.397,26.397,26.3872,26.3872,45600.0
2012-12-10 13:55:00,26.88,26.93,26.88,26.93,48700.0,26.3872,26.4363,26.3872,26.4363,48700.0
2012-12-10 14:00:00,26.93,26.93,26.85,26.85,61400.0,26.4363,26.4363,26.3577,26.3577,61400.0
2012-12-10 14:05:00,26.86,26.88,26.84,26.84,32100.0,26.3676,26.3872,26.3479,26.3479,32100.0
2012-12-10 14:10:00,26.85,26.87,26.84,26.84,32400.0,26.3577,26.3774,26.3479,26.3479,32400.0
2012-12-10 14:15:00,26.84,26.88,26.83,26.84,55400.0,26.3479,26.3872,26.3381,26.3479,55400.0
2012-12-10 14:20:00,26.84,26.84,26.82,26.82,20500.0,26.3479,26.3479,26.3283,26.3283,20500.0
2012-12-10 14:25:00,26.82,26.84,26.82,26.82,23100.0,26.3283,26.3479,26.3283,26.3283,23100.0
2012-12-10 14:30:00,26.82,26.85,26.81,26.85,52400.0,26.3283,26.3577,26.3185,26.3577,52400.0
2012-12-10 14:35:00,26.85,26.85,26.82,26.84,42300.0,26.3577,26.3577,26.3283,26.3479,42300.0
2012-12-10 14:40:00,26.83,26.85,26.83,26.85,23900.0,26.3381,26.3577,26.3381,26.3577,23900.0
2012-12-10 14:45:00,26.84,26.85,26.83,26.83,25200.0,26.3479,26.3577,26.3381,26.3381,25200.0
2012-12-10 14:50:00,26.84,26.92,26.83,26.92,60800.0,26.3479,26.4265,26.3381,26.4265,60800.0
2012-12-10 14:55:00,26.92,26.95,26.91,26.94,43100.0,26.4265,26.4559,26.4166,26.4461,43100.0
2012-12-10 15:00:00,26.94,26.94,26.9,26.91,34400.0,26.4461,26.4461,26.4068,26.4166,34400.0
2012-12-10 15:05:00,26.91,26.93,26.9,26.93,23500.0,26.4166,26.4363,26.4068,26.4363,23500.0
2012-12-10 15:10:00,26.93,26.99,26.91,26.98,92800.0,26.4363,26.4952,26.4166,26.4854,92800.0
2012-12-10 15:15:00,26.98,27.0,26.97,27.0,50600.0,26.4854,26.505,26.4755,26.505,50600.0
2012-12-10 15:20:00,26.99,27.0,26.97,26.99,39800.0,26.4952,26.505,26.4755,26.4952,39800.0
2012-12-10 15:25:00,26.98,27.0,26.97,27.0,58600.0,26.4854,26.505,26.4755,26.505,58600.0
2012-12-10 15:30:00,27.0,27.03,26.99,27.02,77700.0,26.505,26.5344,26.4952,26.5246,77700.0
2012-12-10 15:35:00,27.02,27.04,27.01,27.03,57500.0,26.5246,26.5443,26.5148,26.5344,57500.0
2012-12-10 15:40:00,27.03,27.05,27.03,27.04,68700.0,26.5344,26.5541,26.5344,26.5443,68700.0
2012-12-10 15:45:00,27.04,27.04,26.95,26.97,147700.0,26.5443,26.5443,26.4559,26.4755,147700.0
2012-12-10 15:50:00,26.97,26.98,26.91,26.92,108600.0,26.4755,26.4854,26.4166,26.4265,108600.0
2012-12-10 15:55:00,26.91,26.94,26.91,26.93,154300.0,26.4166,26.4461,26.4166,26.4363,154300.0
2012-12-11 09:30:00,26.93,27.0,26.92,26.94,50200.0,26.4363,26.505,26.4265,26.4461,50200.0
2012-12-11 09:35:00,26.95,26.98,26.88,26.98,24600.0,26.4559,26.4854,26.3872,26.4854,24600.0
2012-12-11 09:40:00,26.98,27.0,26.85,26.85,65600.0,26.4854,26.505,26.3577,26.3577,65600.0
2012-12-11 09:45:00,26.85,26.89,26.83,26.88,25500.0,26.3577,26.397,26.3381,26.3872,25500.0
2012-12-11 09:50:00,26.87,26.92,26.86,26.89,110400.0,26.3774,26.4265,26.3676,26.397,110400.0
2012-12-11 09:55:00,26.89,26.91,26.88,26.91,25600.0,26.397,26.4166,26.3872,26.4166,25600.0
2012-12-11 10:00:00,26.9,26.91,26.81,26.82,33100.0,26.4068,26.4166,26.3185,26.3283,33100.0
2012-12-11 10:05:00,26.81,26.84,26.81,26.82,27200.0,26.3185,26.3479,26.3185,26.3283,27200.0
2012-12-11 10:10:00,26.82,26.88,26.81,26.85,74600.0,26.3283,26.3872,26.3185,26.3577,74600.0
2012-12-11 10:15:00,26.86,26.86,26.82,26.82,11800.0,26.3676,26.3676,26.3283,26.3283,11800.0
2012-12-11 10:20:00,26.81,26.82,26.78,26.78,121400.0,26.3185,26.3283,26.289,26.289,121400.0
2012-12-11 10:25:00,26.78,26.79,26.75,26.76,44100.0,26.289,26.2988,26.2596,26.2694,44100.0
2012-12-11 10:30:00,26.76,26.77,26.74,26.76,23000.0,26.2694,26.2792,26.2498,26.2694,23000.0
2012-12-11 10:35:00,26.76,26.76,26.7,26.7,37700.0,26.2694,26.2694,26.2105,26.2105,37700.0
2012-12-11 10:40:00,26.71,26.72,26.64,26.64,48900.0,26.2203,26.2301,26.1516,26.1516,48900.0
2012-12-11 10:45:00,26.64,26.68,26.64,26.67,21200.0,26.1516,26.1909,26.1516,26.181,21200.0
2012-12-11 10:50:00,26.66,26.68,26.66,26.67,17000.0,26.1712,26.1909,26.1712,26.181,17000.0
2012-12-11 10:55:00,26.67,26.7,26.67,26.7,12200.0,26.181,26.2105,26.181,26.2105,12200.0
2012-12-11 11:00:00,26.7,26.71,26.69,26.71,13000.0,26.2105,26.2203,26.2007,26.2203,13000.0
2012-12-11 11:05:00,26.7,26.71,26.69,26.7,14700.0,26.2105,26.2203,26.2007,26.2105,14700.0
2012-12-11 11:10:00,26.69,26.75,26.69,26.74,24400.0,26.2007,26.2596,26.2007,26.2498,24400.0
2012-12-11 11:15:00,26.75,26.76,26.74,26.74,16300.0,26.2596,26.2694,26.2498,26.2498,16300.0
2012-12-11 11:20:00,26.73,26.81,26.72,26.77,21500.0,26.2399,26.3185,26.2301,26.2792,21500.0
2012-12-11 11:25:00,26.78,26.81,26.77,26.81,13400.0,26.289,26.3185,26.2792,26.3185,13400.0
2012-12-11 11:30:00,26.82,26.82,26.77,26.81,19400.0,26.3283,26.3283,26.2792,26.3185,19400.0
2012-12-11 11:35:00,26.81,26.83,26.79,26.81,14100.0,26.3185,26.3381,26.2988,26.3185,14100.0
2012-12-11 11:40:00,26.82,26.86,26.82,26.83,50600.0,26.3283,26.3676,26.3283,26.3381,50600.0
2012-12-11 11:45:00,26.84,26.86,26.84,26.85,18300.0,26.3479,26.3676,26.3479,26.3577,18300.0
2012-12-11 11:50:00,26.86,26.87,26.85,26.85,22000.0,26.3676,26.3774,26.3577,26.3577,22000.0
2012-12-11 11:55:00,26.84,26.86,26.84,26.85,15600.0,26.3479,26.3676,26.3479,26.3577,15600.0
2012-12-11 12:00:00,26.85,26.85,26.8,26.82,23000.0,26.3577,26.3577,26.3087,26.3283,23000.0
2012-12-11 12:05:00,26.83,26.85,26.82,26.84,9700.0,26.3381,26.3577,26.3283,26.3479,9700.0
2012-12-11 12:10:00,26.83,26.87,26.82,26.84,56800.0,26.3381,26.3774,26.3283,26.3479,56800.0
2012-12-11 12:15:00,26.84,26.84,26.82,26.84,15400.0,26.3479,26.3479,26.3283,26.3479,15400.0
2012-12-11 12:20:00,26.84,26.91,26.83,26.88,17600.0,26.3479,26.4166,26.3381,26.3872,17600.0
2012-12-11 12:25:00,26.88,26.88,26.87,26.88,6200.0,26.3872,26.3872,26.3774,26.3872,6200.0
2012-12-11 12:30:00,26.87,26.88,26.86,26.88,22800.0,26.3774,26.3872,26.3676,26.3872,22800.0
2012-12-11 12:35:00,26.88,26.89,26.86,26.89,20300.0,26.3872,26.397,26.3676,26.397,20300.0
2012-12-11 12:40:00,26.87,26.88,26.85,26.86,10800.0,26.3774,26.3872,26.3577,26.3676,10800.0
2012-12-11 12:45:00,26.86,26.88,26.85,26.88,23900.0,26.3676,26.3872,26.3577,26.3872,23900.0
2012-12-11 12:50:00,26.88,26.9,26.85,26.9,36000.0,26.3872,26.4068,26.3577,26.4068,36000.0
2012-12-11 12:55:00,26.9,26.92,26.88,26.89,11400.0,26.4068,26.4265,26.3872,26.397,11400.0
2012-12-11 13:00:00,26.88,26.91,26.88,26.91,7700.0,26.3872,26.4166,26.3872,26.4166,7700.0
2012-12-11 13:05:00,26.9,26.91,26.89,26.9,7600.0,26.4068,26.4166,26.397,26.4068,7600.0
2012-12-11 13:10:00,26.9,26.97,26.9,26.95,23600.0,26.4068,26.4755,26.4068,26.4559,23600.0
2012-12-11 13:15:00,26.94,26.96,26.94,26.94,9100.0,26.4461,26.4657,26.4461,26.4461,9100.0
2012-12-11 13:20:00,26.93,26.96,26.91,26.95,20800.0,26.4363,26.4657,26.4166,26.4559,20800.0
2012-12-11 13:25:00,26.95,26.96,26.94,26.96,21000.0,26.4559,26.4657,26.4461,26.4657,21000.0
2012-12-11 13:30:00,26.96,26.97,26.95,26.95,10300.0,26.4657,26.4755,26.4559,26.4559,10300.0
2012-12-11 13:35:00,26.96,26.98,26.95,26.95,19700.0,26.4657,26.4854,26.4559,26.4559,19700.0
2012-12-11 13:40:00,26.95,27.0,26.95,26.97,15100.0,26.4559,26.505,26.4559,26.4755,15100.0
2012-12-11 13:45:00,26.97,27.01,26.97,26.98,35100.0,26.4755,26.5148,26.4755,26.4854,35100.0
2012-12-11 13:50:00,26.98,27.05,26.96,27.01,27000.0,26.4854,26.5541,26.4657,26.5148,27000.0
2012-12-11 13:55:00,27.01,27.02,27.01,27.02,7500.0,26.5148,26.5246,26.5148,26.5246,7500.0
2012-12-11 14:00:00,27.02,27.02,27.01,27.02,15400.0,26.5246,26.5246,26.5148,26.5246,15400.0
2012-12-11 14:05:00,27.02,27.02,27.0,27.01,22100.0,26.5246,26.5246,26.505,26.5148,22100.0
2012-12-11 14:10:00,27.02,27.02,27.01,27.01,8300.0,26.5246,26.5246,26.5148,26.5148,8300.0
2012-12-11 14:15:00,27.02,27.02,27.01,27.01,8600.0,26.5246,26.5246,26.5148,26.5148,8600.0
2012-12-11 14:20:00,27.02,27.04,27.01,27.02,14500.0,26.5246,26.5443,26.5148,26.5246,14500.0
2012-12-11 14:25:00,27.02,27.02,27.0,27.02,17400.0,26.5246,26.5246,26.505,26.5246,17400.0
2012-12-11 14:30:00,27.02,27.03,27.0,27.03,30200.0,26.5246,26.5344,26.505,26.5344,30200.0
2012-12-11 14:35:00,27.03,27.04,27.0,27.01,22100.0,26.5344,26.5443,26.505,26.5148,22100.0
2012-12-11 14:40:00,27.01,27.01,26.98,26.99,34400.0,26.5148,26.5148,26.4854,26.4952,34400.0
2012-12-11 14:45:00,26.99,26.99,26.96,26.97,34700.0,26.4952,26.4952,26.4657,26.4755,34700.0
2012-12-11 14:50:00,26.98,27.03,26.97,27.01,23200.0,26.4854,26.5344,26.4755,26.5148,23200.0
2012-12-11 14:55:00,27.01,27.03,27.0,27.0,18400.0,26.5148,26.5344,26.505,26.505,18400.0
2012-12-11 15:00:00,27.01,27.01,26.97,26.98,28400.0,26.5148,26.5148,26.4755,26.4854,28400.0
2012-12-11 15:05:00,26.97,26.98,26.95,26.97,20400.0,26.4755,26.4854,26.4559,26.4755,20400.0
2012-12-11 15:10:00,26.96,26.97,26.95,26.96,8700.0,26.4657,26.4755,26.4559,26.4657,8700.0
2012-12-11 15:15:00,26.95,26.96,26.95,26.96,30200.0,26.4559,26.4657,26.4559,26.4657,30200.0
2012-12-11 15:20:00,26.96,26.98,26.95,26.96,31400.0,26.4657,26.4854,26.4559,26.4657,31400.0
2012-12-11 15:25:00,26.97,26.97,26.95,26.97,19700.0,26.4755,26.4755,26.4559,26.4755,19700.0
2012-12-11 15:30:00,26.97,26.99,26.95,26.95,59800.0,26.4755,26.4952,26.4559,26.4559,59800.0
2012-12-11 15:35:00,26.95,26.97,26.94,26.95,25500.0,26.4559,26.4755,26.4461,26.4559,25500.0
2012-12-11 15:40:00,26.96,26.98,26.95,26.98,21700.0,26.4657,26.4854,26.4559,26.4854,21700.0
2012-12-11 15:45:00,26.98,26.98,26.94,26.96,29700.0,26.4854,26.4854,26.4461,26.4657,29700.0
2012-12-11 15:50:00,26.96,26.97,26.94,26.95,40800.0,26.4657,26.4755,26.4461,26.4559,40800.0
2012-12-11 15:55:00,26.95,26.99,26.93,26.98,47900.0,26.4559,26.4952,26.4363,26.4854,47900.0
2012-12-12 09:30:00,27.16,27.18,27.08,27.16,49500.0,26.6621,26.6817,26.5835,26.6621,49500.0
2012-12-12 09:35:00,27.16,27.27,27.15,27.26,41700.0,26.6621,26.77,26.6522,26.7602,41700.0
2012-12-12 09:40:00,27.26,27.34,27.24,27.33,60600.0,26.7602,26.8388,26.7406,26.8289,60600.0
2012-12-12 09:45:00,27.33,27.35,27.16,27.18,98800.0,26.8289,26.8486,26.6621,26.6817,98800.0
2012-12-12 09:50:00,27.17,27.17,27.13,27.15,20600.0,26.6719,26.6719,26.6326,26.6522,20600.0
2012-12-12 09:55:00,27.15,27.22,27.14,27.21,21900.0,26.6522,26.721,26.6424,26.7111,21900.0
2012-12-12 10:00:00,27.2,27.25,27.2,27.25,18600.0,26.7013,26.7504,26.7013,26.7504,18600.0
2012-12-12 10:05:00,27.26,27.27,27.22,27.26,11000.0,26.7602,26.77,26.721,26.7602,11000.0
2012-12-12 10:10:00,27.26,27.33,27.26,27.32,34600.0,26.7602,26.8289,26.7602,26.8191,34600.0
2012-12-12 10:15:00,27.32,27.36,27.32,27.36,20400.0,26.8191,26.8584,26.8191,26.8584,20400.0
2012-12-12 10:20:00,27.36,27.42,27.36,27.41,19600.0,26.8584,26.9173,26.8584,26.9075,19600.0
2012-12-12 10:25:00,27.41,27.46,27.39,27.45,37300.0,26.9075,26.9566,26.8878,26.9467,37300.0
2012-12-12 10:30:00,27.45,27.46,27.41,27.43,21200.0,26.9467,26.9566,26.9075,26.9271,21200.0
2012-12-12 10:35:00,27.43,27.44,27.4,27.42,18400.0,26.9271,26.9369,26.8977,26.9173,18400.0
2012-12-12 10:40:00,27.42,27.43,27.41,27.41,37000.0,26.9173,26.9271,26.9075,26.9075,37000.0
2012-12-12 10:45:00,27.41,27.42,27.38,27.38,20200.0,26.9075,26.9173,26.878,26.878,20200.0
2012-12-12 10:50:00,27.38,27.39,27.27,27.28,45000.0,26.878,26.8878,26.77,26.7799,45000.0
2012-12-12 10:55:00,27.28,27.3,27.28,27.28,25300.0,26.7799,26.7995,26.7799,26.7799,25300.0
2012-12-12 11:00:00,27.29,27.32,27.28,27.29,22700.0,26.7897,26.8191,26.7799,26.7897,22700.0
2012-12-12 11:05:00,27.29,27.29,27.21,27.21,7900.0,26.7897,26.7897,26.7111,26.7111,7900.0
2012-12-12 11:10:00,27.21,27.26,27.21,27.26,21400.0,26.7111,26.7602,26.7111,26.7602,21400.0
2012-12-12 11:15:00,27.26,27.3,27.24,27.29,29400.0,26.7602,26.7995,26.7406,26.7897,29400.0
2012-12-12 11:20:00,27.29,27.32,27.29,27.31,18000.0,26.7897,26.8191,26.7897,26.8093,18000.0
2012-12-12 11:25:00,27.31,27.35,27.31,27.33,24800.0,26.8093,26.8486,26.8093,26.8289,24800.0
2012-12-12 11:30:00,27.32,27.33,27.31,27.32,11400.0,26.8191,26.8289,26.8093,26.8191,11400.0
2012-12-12 11:35:00,27.32,27.35,27.31,27.35,13500.0,26.8191,26.8486,26.8093,26.8486,13500.0
2012-12-12 11:40:00,27.35,27.36,27.33,27.35,20500.0,26.8486,26.8584,26.8289,26.8486,20500.0
2012-12-12 11:45:00,27.34,27.35,27.32,27.34,37000.0,26.8388,26.8486,26.8191,26.8388,37000.0
2012-12-12 11:50:00,27.35,27.38,27.34,27.35,45200.0,26.8486,26.878,26.8388,26.8486,45200.0
2012-12-12 11:55:00,27.35,27.35,27.32,27.32,32400.0,26.8486,26.8486,26.8191,26.8191,32400.0
2012-12-12 12:00:00,27.32,27.36,27.31,27.35,38100.0,26.8191,26.8584,26.8093,26.8486,38100.0
2012-12-12 12:05:00,27.35,27.36,27.33,27.35,26200.0,26.8486,26.8584,26.8289,26.8486,26200.0
2012-12-12 12:10:00,27.36,27.36,27.33,27.36,17700.0,26.8584,26.8584,26.8289,26.8584,17700.0
2012-12-12 12:15:00,27.36,27.36,27.32,27.36,30600.0,26.8584,26.8584,26.8191,26.8584,30600.0
2012-12-12 12:20:00,27.35,27.37,27.34,27.36,16800.0,26.8486,26.8682,26.8388,26.8584,16800.0
2012-12-12 12:25:00,27.37,27.4,27.36,27.36,18200.0,26.8682,26.8977,26.8584,26.8584,18200.0
2012-12-12 12:30:00,27.37,27.41,27.31,27.37,31200.0,26.8682,26.9075,26.8093,26.8682,31200.0
2012-12-12 12:35:00,27.36,27.46,27.33,27.45,32200.0,26.8584,26.9566,26.8289,26.9467,32200.0
2012-12-12 12:40:00,27.45,27.46,27.44,27.46,29800.0,26.9467,26.9566,26.9369,26.9566,29800.0
2012-12-12 12:45:00,27.46,27.52,27.45,27.45,38100.0,26.9566,27.0155,26.9467,26.9467,38100.0
2012-12-12 12:50:00,27.46,27.5,27.45,27.46,52300.0,26.9566,26.9958,26.9467,26.9566,52300.0
2012-12-12 12:55:00,27.46,27.49,27.45,27.48,26700.0,26.9566,26.986,26.9467,26.9762,26700.0
2012-12-12 13:00:00,27.48,27.49,27.42,27.43,42900.0,26.9762,26.986,26.9173,26.9271,42900.0
2012-12-12 13:05:00,27.42,27.48,27.42,27.48,28600.0,26.9173,26.9762,26.9173,26.9762,28600.0
2012-12-12 13:10:00,27.48,27.48,27.44,27.48,43000.0,26.9762,26.9762,26.9369,26.9762,43000.0
2012-12-12 13:15:00,27.48,27.51,27.47,27.48,41800.0,26.9762,27.0056,26.9664,26.9762,41800.0
2012-12-12 13:20:00,27.48,27.5,27.43,27.46,42200.0,26.9762,26.9958,26.9271,26.9566,42200.0
2012-12-12 13:25:00,27.46,27.49,27.45,27.48,28500.0,26.9566,26.986,26.9467,26.9762,28500.0
2012-12-12 13:30:00,27.48,27.5,27.46,27.46,39900.0,26.9762,26.9958,26.9566,26.9566,39900.0
2012-12-12 13:35:00,27.46,27.48,27.44,27.48,21100.0,26.9566,26.9762,26.9369,26.9762,21100.0
2012-12-12 13:40:00,27.48,27.51,27.48,27.5,32600.0,26.9762,27.0056,26.9762,26.9958,32600.0
2012-12-12 13:45:00,27.5,27.52,27.49,27.52,23800.0,26.9958,27.0155,26.986,27.0155,23800.0
2012-12-12 13:50:00,27.52,27.53,27.51,27.53,13300.0,27.0155,27.0253,27.0056,27.0253,13300.0
2012-12-12 13:55:00,27.53,27.6,27.53,27.59,39200.0,27.0253,27.094,27.0253,27.0842,39200.0
2012-12-12 14:00:00,27.59,27.63,27.57,27.59,38200.0,27.0842,27.1234,27.0645,27.0842,38200.0
2012-12-12 14:05:00,27.58,27.63,27.58,27.6,37700.0,27.0744,27.1234,27.0744,27.094,37700.0
2012-12-12 14:10:00,27.59,27.65,27.59,27.65,40100.0,27.0842,27.1431,27.0842,27.1431,40100.0
2012-12-12 14:15:00,27.65,27.7,27.64,27.69,51800.0,27.1431,27.1922,27.1333,27.1823,51800.0
2012-12-12 14:20:00,27.69,27.7,27.65,27.66,59200.0,27.1823,27.1922,27.1431,27.1529,59200.0
2012-12-12 14:25:00,27.66,27.66,27.6,27.64,36300.0,27.1529,27.1529,27.094,27.1333,36300.0
2012-12-12 14:30:00,27.63,27.64,27.59,27.62,32100.0,27.1234,27.1333,27.0842,27.1136,32100.0
2012-12-12 14:35:00,27.62,27.63,27.56,27.56,22100.0,27.1136,27.1234,27.0547,27.0547,22100.0
2012-12-12 14:40:00,27.56,27.6,27.55,27.6,20900.0,27.0547,27.094,27.0449,27.094,20900.0
2012-12-12 14:45:00,27.59,27.63,27.59,27.62,18400.0,27.0842,27.1234,27.0842,27.1136,18400.0
2012-12-12 14:50:00,27.63,27.64,27.62,27.64,28900.0,27.1234,27.1333,27.1136,27.1333,28900.0
2012-12-12 14:55:00,27.64,27.65,27.62,27.63,56100.0,27.1333,27.1431,27.1136,27.1234,56100.0
2012-12-12 15:00:00,27.64,27.65,27.61,27.61,50500.0,27.1333,27.1431,27.1038,27.1038,50500.0
2012-12-12 15:05:00,27.6,27.63,27.6,27.61,17400.0,27.094,27.1234,27.094,27.1038,17400.0
2012-12-12 15:10:00,27.61,27.62,27.55,27.55,36900.0,27.1038,27.1136,27.0449,27.0449,36900.0
2012-12-12 15:15:00,27.55,27.6,27.54,27.6,33500.0,27.0449,27.094,27.0351,27.094,33500.0
2012-12-12 15:20:00,27.59,27.6,27.56,27.57,30900.0,27.0842,27.094,27.0547,27.0645,30900.0
2012-12-12 15:25:00,27.57,27.57,27.51,27.52,44000.0,27.0645,27.0645,27.0056,27.0155,44000.0
2012-12-12 15:30:00,27.53,27.53,27.44,27.44,47200.0,27.0253,27.0253,26.9369,26.9369,47200.0
2012-12-12 15:35:00,27.44,27.46,27.41,27.42,68900.0,26.9369,26.9566,26.9075,26.9173,68900.0
2012-12-12 15:40:00,27.41,27.42,27.38,27.39,41700.0,26.9075,26.9173,26.878,26.8878,41700.0
2012-12-12 15:45:00,27.38,27.41,27.37,27.41,81400.0,26.878,26.9075,26.8682,26.9075,81400.0
2012-12-12 15:50:00,27.41,27.43,27.4,27.41,68400.0,26.9075,26.9271,26.8977,26.9075,68400.0
2012-12-12 15:55:00,27.4,27.41,27.37,27.39,107200.0,26.8977,26.9075,26.8682,26.8878,107200.0
2012-12-13 09:30:00,27.38,27.4,27.34,27.37,39600.0,26.878,26.8977,26.8388,26.8682,39600.0
2012-12-13 09:35:00,27.37,27.41,27.35,27.36,12300.0,26.8682,26.9075,26.8486,26.8584,12300.0
2012-12-13 09:40:00,27.36,27.36,27.19,27.19,20000.0,26.8584,26.8584,26.6915,26.6915,20000.0
2012-12-13 09:45:00,27.19,27.2,27.16,27.18,35700.0,26.6915,26.7013,26.6621,26.6817,35700.0
2012-12-13 09:50:00,27.19,27.2,27.12,27.12,26000.0,26.6915,26.7013,26.6228,26.6228,26000.0
2012-12-13 09:55:00,27.12,27.15,27.11,27.14,22000.0,26.6228,26.6522,26.613,26.6424,22000.0
2012-12-13 10:00:00,27.15,27.19,27.13,27.18,19500.0,26.6522,26.6915,26.6326,26.6817,19500.0
2012-12-13 10:05:00,27.17,27.21,27.16,27.21,12200.0,26.6719,26.7111,26.6621,26.7111,12200.0
2012-12-13 10:10:00,27.22,27.28,27.22,27.24,8400.0,26.721,26.7799,26.721,26.7406,8400.0
2012-12-13 10:15:00,27.24,27.25,27.23,27.24,10800.0,26.7406,26.7504,26.7308,26.7406,10800.0
2012-12-13 10:20:00,27.25,27.29,27.24,27.29,9200.0,26.7504,26.7897,26.7406,26.7897,9200.0
2012-12-13 10:25:00,27.29,27.29,27.23,27.24,11800.0,26.7897,26.7897,26.7308,26.7406,11800.0
2012-12-13 10:30:00,27.24,27.26,27.24,27.25,6000.0,26.7406,26.7602,26.7406,26.7504,6000.0
2012-12-13 10:35:00,27.24,27.25,27.23,27.23,16900.0,26.7406,26.7504,26.7308,26.7308,16900.0
2012-12-13 10:40:00,27.23,27.23,27.14,27.15,23200.0,26.7308,26.7308,26.6424,26.6522,23200.0
2012-12-13 10:45:00,27.16,27.18,27.12,27.13,11200.0,26.6621,26.6817,26.6228,26.6326,11200.0
2012-12-13 10:50:00,27.13,27.14,27.12,27.12,15600.0,26.6326,26.6424,26.6228,26.6228,15600.0
2012-12-13 10:55:00,27.13,27.18,27.12,27.18,19100.0,26.6326,26.6817,26.6228,26.6817,19100.0
2012-12-13 11:00:00,27.19,27.23,27.19,27.23,10500.0,26.6915,26.7308,26.6915,26.7308,10500.0
2012-12-13 11:05:00,27.24,27.24,27.18,27.2,7400.0,26.7406,26.7406,26.6817,26.7013,7400.0
2012-12-13 11:10:00,27.19,27.2,27.16,27.16,14600.0,26.6915,26.7013,26.6621,26.6621,14600.0
2012-12-13 11:15:00,27.16,27.22,27.14,27.21,21200.0,26.6621,26.721,26.6424,26.7111,21200.0
2012-12-13 11:20:00,27.21,27.21,27.18,27.2,40500.0,26.7111,26.7111,26.6817,26.7013,40500.0
2012-12-13 11:25:00,27.2,27.26,27.2,27.24,26600.0,26.7013,26.7602,26.7013,26.7406,26600.0
2012-12-13 11:30:00,27.23,27.27,27.23,27.26,13000.0,26.7308,26.77,26.7308,26.7602,13000.0
2012-12-13 11:35:00,27.26,27.29,27.25,27.25,11500.0,26.7602,26.7897,26.7504,26.7504,11500.0
2012-12-13 11:40:00,27.25,27.28,27.24,27.24,18100.0,26.7504,26.7799,26.7406,26.7406,18100.0
2012-12-13 11:45:00,27.24,27.26,27.24,27.25,22700.0,26.7406,26.7602,26.7406,26.7504,22700.0
2012-12-13 11:50:00,27.26,27.3,27.26,27.3,16900.0,26.7602,26.7995,26.7602,26.7995,16900.0
2012-12-13 11:55:00,27.3,27.31,27.29,27.31,10700.0,26.7995,26.8093,26.7897,26.8093,10700.0
2012-12-13 12:00:00,27.3,27.31,27.29,27.31,12900.0,26.7995,26.8093,26.7897,26.8093,12900.0
2012-12-13 12:05:00,27.3,27.31,27.28,27.3,22400.0,26.7995,26.8093,26.7799,26.7995,22400.0
2012-12-13 12:10:00,27.3,27.3,27.23,27.25,19900.0,26.7995,26.7995,26.7308,26.7504,19900.0
2012-12-13 12:15:00,27.25,27.25,27.16,27.16,29400.0,26.7504,26.7504,26.6621,26.6621,29400.0
2012-12-13 12:20:00,27.16,27.2,27.15,27.18,12300.0,26.6621,26.7013,26.6522,26.6817,12300.0
2012-12-13 12:25:00,27.19,27.19,27.13,27.14,13200.0,26.6915,26.6915,26.6326,26.6424,13200.0
2012-12-13 12:30:00,27.13,27.19,27.13,27.19,23800.0,26.6326,26.6915,26.6326,26.6915,23800.0
2012-12-13 12:35:00,27.17,27.17,27.15,27.15,2100.0,26.6719,26.6719,26.6522,26.6522,2100.0
2012-12-13 12:40:00,27.15,27.16,27.11,27.12,19900.0,26.6522,26.6621,26.613,26.6228,19900.0
2012-12-13 12:45:00,27.12,27.12,27.1,27.11,6900.0,26.6228,26.6228,26.6032,26.613,6900.0
2012-12-13 12:50:00,27.1,27.13,27.1,27.12,13600.0,26.6032,26.6326,26.6032,26.6228,13600.0
2012-12-13 12:55:00,27.13,27.13,27.12,27.13,3900.0,26.6326,26.6326,26.6228,26.6326,3900.0
2012-12-13 13:00:00,27.11,27.13,27.1,27.12,24700.0,26.613,26.6326,26.6032,26.6228,24700.0
2012-12-13 13:05:00,27.13,27.16,27.13,27.14,18700.0,26.6326,26.6621,26.6326,26.6424,18700.0
2012-12-13 13:10:00,27.14,27.14,27.11,27.12,10800.0,26.6424,26.6424,26.613,26.6228,10800.0
2012-12-13 13:15:00,27.12,27.13,27.1,27.1,10000.0,26.6228,26.6326,26.6032,26.6032,10000.0
2012-12-13 13:20:00,27.1,27.11,27.06,27.06,43000.0,26.6032,26.613,26.5639,26.5639,43000.0
2012-12-13 13:25:00,27.07,27.11,27.07,27.1,25400.0,26.5737,26.613,26.5737,26.6032,25400.0
2012-12-13 13:30:00,27.1,27.1,27.08,27.08,4400.0,26.6032,26.6032,26.5835,26.5835,4400.0
2012-12-13 13:35:00,27.09,27.09,27.07,27.07,22900.0,26.5933,26.5933,26.5737,26.5737,22900.0
2012-12-13 13:40:00,27.07,27.08,27.06,27.06,6300.0,26.5737,26.5835,26.5639,26.5639,6300.0
2012-12-13 13:45:00,27.06,27.08,27.05,27.06,26700.0,26.5639,26.5835,26.5541,26.5639,26700.0
2012-12-13 13:50:00,27.06,27.07,27.03,27.07,18100.0,26.5639,26.5737,26.5344,26.5737,18100.0
2012-12-13 13:55:00,27.05,27.05,27.04,27.05,8700.0,26.5541,26.5541,26.5443,26.5541,8700.0
2012-12-13 14:00:00,27.05,27.05,27.01,27.01,25800.0,26.5541,26.5541,26.5148,26.5148,25800.0
2012-12-13 14:05:00,27.01,27.01,26.99,27.0,20900.0,26.5148,26.5148,26.4952,26.505,20900.0
2012-12-13 14:10:00,27.0,27.01,26.98,27.0,16700.0,26.505,26.5148,26.4854,26.505,16700.0
2012-12-13 14:15:00,26.99,27.0,26.95,26.96,17700.0,26.4952,26.505,26.4559,26.4657,17700.0
2012-12-13 14:20:00,26.96,26.96,26.95,26.96,4000.0,26.4657,26.4657,26.4559,26.4657,4000.0
2012-12-13 14:25:00,26.96,26.96,26.95,26.96,11200.0,26.4657,26.4657,26.4559,26.4657,11200.0
2012-12-13 14:30:00,26.96,26.98,26.96,26.98,13300.0,26.4657,26.4854,26.4657,26.4854,13300.0
2012-12-13 14:35:00,26.98,26.99,26.96,26.98,32100.0,26.4854,26.4952,26.4657,26.4854,32100.0
2012-12-13 14:40:00,26.97,26.98,26.96,26.97,12100.0,26.4755,26.4854,26.4657,26.4755,12100.0
2012-12-13 14:45:00,26.96,26.99,26.96,26.97,15100.0,26.4657,26.4952,26.4657,26.4755,15100.0
2012-12-13 14:50:00,26.97,26.99,26.96,26.96,17500.0,26.4755,26.4952,26.4657,26.4657,17500.0
2012-12-13 14:55:00,26.96,26.97,26.95,26.95,7800.0,26.4657,26.4755,26.4559,26.4559,7800.0
2012-12-13 15:00:00,26.96,26.96,26.93,26.94,30600.0,26.4657,26.4657,26.4363,26.4461,30600.0
2012-12-13 15:05:00,26.94,26.94,26.92,26.93,18900.0,26.4461,26.4461,26.4265,26.4363,18900.0
2012-12-13 15:10:00,26.93,26.94,26.91,26.93,28200.0,26.4363,26.4461,26.4166,26.4363,28200.0
2012-12-13 15:15:00,26.92,26.95,26.92,26.94,18600.0,26.4265,26.4559,26.4265,26.4461,18600.0
2012-12-13 15:20:00,26.93,26.94,26.92,26.93,25900.0,26.4363,26.4461,26.4265,26.4363,25900.0
2012-12-13 15:25:00,26.93,26.99,26.93,26.98,30200.0,26.4363,26.4952,26.4363,26.4854,30200.0
2012-12-13 15:30:00,26.99,27.04,26.97,27.04,92500.0,26.4952,26.5443,26.4755,26.5443,92500.0
2012-12-13 15:35:00,27.04,27.12,27.03,27.12,58500.0,26.5443,26.6228,26.5344,26.6228,58500.0
2012-12-13 15:40:00,27.12,27.16,27.12,27.14,48300.0,26.6228,26.6621,26.6228,26.6424,48300.0
2012-12-13 15:45:00,27.14,27.15,27.06,27.08,50700.0,26.6424,26.6522,26.5639,26.5835,50700.0
2012-12-13 15:50:00,27.08,27.1,27.07,27.08,34500.0,26.5835,26.6032,26.5737,26.5835,34500.0
2012-12-13 15:55:00,27.08,27.09,27.02,27.04,87200.0,26.5835,26.5933,26.5246,26.5443,87200.0
2012-12-14 09:30:00,27.02,27.06,26.98,27.02,16600.0,26.5246,26.5639,26.4854,26.5246,16600.0
2012-12-14 09:35:00,27.03,27.09,27.02,27.06,8000.0,26.5344,26.5933,26.5246,26.5639,8000.0
2012-12-14 09:40:00,27.06,27.08,27.04,27.05,4100.0,26.5639,26.5835,26.5443,26.5541,4100.0
2012-12-14 09:45:00,27.06,27.11,27.04,27.08,20200.0,26.5639,26.613,26.5443,26.5835,20200.0
2012-12-14 09:50:00,27.07,27.09,27.06,27.06,5100.0,26.5737,26.5933,26.5639,26.5639,5100.0
2012-12-14 09:55:00,27.07,27.07,27.02,27.02,4800.0,26.5737,26.5737,26.5246,26.5246,4800.0
2012-12-14 10:00:00,27.01,27.03,27.0,27.03,11600.0,26.5148,26.5344,26.505,26.5344,11600.0
2012-12-14 10:05:00,27.04,27.08,27.02,27.02,13600.0,26.5443,26.5835,26.5246,26.5246,13600.0
2012-12-14 10:10:00,27.03,27.06,26.98,27.05,10300.0,26.5344,26.5639,26.4854,26.5541,10300.0
2012-12-14 10:15:00,27.04,27.04,27.0,27.01,8400.0,26.5443,26.5443,26.505,26.5148,8400.0
2012-12-14 10:20:00,27.02,27.03,26.99,27.03,9000.0,26.5246,26.5344,26.4952,26.5344,9000.0
2012-12-14 10:25:00,27.05,27.06,27.02,27.05,7900.0,26.5541,26.5639,26.5246,26.5541,7900.0
2012-12-14 10:30:00,27.04,27.1,27.04,27.09,16700.0,26.5443,26.6032,26.5443,26.5933,16700.0
2012-12-14 10:35:00,27.09,27.11,27.07,27.1,13200.0,26.5933,26.613,26.5737,26.6032,13200.0
2012-12-14 10:40:00,27.11,27.14,27.1,27.14,14500.0,26.613,26.6424,26.6032,26.6424,14500.0
2012-12-14 10:45:00,27.14,27.17,27.14,27.17,12200.0,26.6424,26.6719,26.6424,26.6719,12200.0
2012-12-14 10:50:00,27.16,27.17,27.13,27.14,8800.0,26.6621,26.6719,26.6326,26.6424,8800.0
2012-12-14 10:55:00,27.14,27.19,27.13,27.15,24200.0,26.6424,26.6915,26.6326,26.6522,24200.0
2012-12-14 11:00:00,27.15,27.15,27.11,27.13,7600.0,26.6522,26.6522,26.613,26.6326,7600.0
2012-12-14 11:05:00,27.13,27.18,27.13,27.16,9200.0,26.6326,26.6817,26.6326,26.6621,9200.0
2012-12-14 11:10:00,27.16,27.18,27.14,27.16,9000.0,26.6621,26.6817,26.6424,26.6621,9000.0
2012-12-14 11:15:00,27.16,27.17,27.12,27.13,5900.0,26.6621,26.6719,26.6228,26.6326,5900.0
2012-12-14 11:20:00,27.13,27.15,27.11,27.12,20500.0,26.6326,26.6522,26.613,26.6228,20500.0
2012-12-14 11:25:00,27.12,27.12,27.09,27.1,13500.0,26.6228,26.6228,26.5933,26.6032,13500.0
2012-12-14 11:30:00,27.1,27.12,27.09,27.11,9700.0,26.6032,26.6228,26.5933,26.613,9700.0
2012-12-14 11:35:00,27.11,27.11,27.08,27.1,13900.0,26.613,26.613,26.5835,26.6032,13900.0
2012-12-14 11:40:00,27.11,27.12,27.11,27.12,2100.0,26.613,26.6228,26.613,26.6228,2100.0
2012-12-14 11:45:00,27.12,27.13,27.1,27.1,4800.0,26.6228,26.6326,26.6032,26.6032,4800.0
2012-12-14 11:50:00,27.1,27.11,27.1,27.11,3800.0,26.6032,26.613,26.6032,26.613,3800.0
2012-12-14 11:55:00,27.1,27.13,27.1,27.13,8700.0,26.6032,26.6326,26.6032,26.6326,8700.0
2012-12-14 12:00:00,27.13,27.15,27.06,27.12,44500.0,26.6326,26.6522,26.5639,26.6228,44500.0
2012-12-14 12:05:00,27.13,27.15,27.12,27.13,37000.0,26.6326,26.6522,26.6228,26.6326,37000.0
2012-12-14 12:10:00,27.14,27.14,27.13,27.14,13900.0,26.6424,26.6424,26.6326,26.6424,13900.0
2012-12-14 12:15:00,27.14,27.14,27.09,27.09,12400.0,26.6424,26.6424,26.5933,26.5933,12400.0
2012-12-14 12:20:00,27.09,27.12,27.09,27.09,10600.0,26.5933,26.6228,26.5933,26.5933,10600.0
2012-12-14 12:25:00,27.09,27.14,27.09,27.12,6400.0,26.5933,26.6424,26.5933,26.6228,6400.0
2012-12-14 12:30:00,27.13,27.15,27.12,27.15,15900.0,26.6326,26.6522,26.6228,26.6522,15900.0
2012-12-14 12:35:00,27.15,27.17,27.15,27.16,12100.0,26.6522,26.6719,26.6522,26.6621,12100.0
2012-12-14 12:40:00,27.16,27.18,27.15,27.17,8300.0,26.6621,26.6817,26.6522,26.6719,8300.0
2012-12-14 12:45:00,27.17,27.19,27.17,27.18,11200.0,26.6719,26.6915,26.6719,26.6817,11200.0
2012-12-14 12:50:00,27.17,27.17,27.15,27.15,6900.0,26.6719,26.6719,26.6522,26.6522,6900.0
2012-12-14 12:55:00,27.15,27.16,27.14,27.15,7300.0,26.6522,26.6621,26.6424,26.6522,7300.0
2012-12-14 13:00:00,27.15,27.16,27.14,27.14,6000.0,26.6522,26.6621,26.6424,26.6424,6000.0
2012-12-14 13:05:00,27.14,27.15,27.14,27.14,1900.0,26.6424,26.6522,26.6424,26.6424,1900.0
2012-12-14 13:10:00,27.13,27.13,27.11,27.12,3800.0,26.6326,26.6326,26.613,26.6228,3800.0
2012-12-14 13:15:00,27.11,27.11,27.1,27.1,3500.0,26.613,26.613,26.6032,26.6032,3500.0
2012-12-14 13:20:00,27.1,27.12,27.09,27.09,7800.0,26.6032,26.6228,26.5933,26.5933,7800.0
2012-12-14 13:25:00,27.09,27.1,27.08,27.09,5700.0,26.5933,26.6032,26.5835,26.5933,5700.0
2012-12-14 13:30:00,27.09,27.11,27.09,27.1,15000.0,26.5933,26.613,26.5933,26.6032,15000.0
2012-12-14 13:35:00,27.1,27.13,27.1,27.12,10600.0,26.6032,26.6326,26.6032,26.6228,10600.0
2012-12-14 13:40:00,27.12,27.15,27.12,27.14,11300.0,26.6228,26.6522,26.6228,26.6424,11300.0
2012-12-14 13:45:00,27.15,27.18,27.15,27.16,11700.0,26.6522,26.6817,26.6522,26.6621,11700.0
2012-12-14 13:50:00,27.17,27.18,27.15,27.17,8800.0,26.6719,26.6817,26.6522,26.6719,8800.0
2012-12-14 13:55:00,27.16,27.17,27.16,27.17,7200.0,26.6621,26.6719,26.6621,26.6719,7200.0
2012-12-14 14:00:00,27.18,27.18,27.17,27.17,11500.0,26.6817,26.6817,26.6719,26.6719,11500.0
2012-12-14 14:05:00,27.18,27.19,27.17,27.17,8300.0,26.6817,26.6915,26.6719,26.6719,8300.0
2012-12-14 14:10:00,27.17,27.19,27.17,27.18,13800.0,26.6719,26.6915,26.6719,26.6817,13800.0
2012-12-14 14:15:00,27.18,27.19,27.17,27.17,8800.0,26.6817,26.6915,26.6719,26.6719,8800.0
2012-12-14 14:20:00,27.17,27.18,27.17,27.18,7300.0,26.6719,26.6817,26.6719,26.6817,7300.0
2012-12-14 14:25:00,27.17,27.18,27.16,27.16,8000.0,26.6719,26.6817,26.6621,26.6621,8000.0
2012-12-14 14:30:00,27.15,27.15,27.13,27.14,8600.0,26.6522,26.6522,26.6326,26.6424,8600.0
2012-12-14 14:35:00,27.15,27.15,27.12,27.12,7800.0,26.6522,26.6522,26.6228,26.6228,7800.0
2012-12-14 14:40:00,27.12,27.13,27.11,27.12,6700.0,26.6228,26.6326,26.613,26.6228,6700.0
2012-12-14 14:45:00,27.11,27.14,27.11,27.14,20200.0,26.613,26.6424,26.613,26.6424,20200.0
2012-12-14 14:50:00,27.13,27.22,27.12,27.2,78600.0,26.6326,26.721,26.6228,26.7013,78600.0
2012-12-14 14:55:00,27.21,27.21,27.1,27.1,18200.0,26.7111,26.7111,26.6032,26.6032,18200.0
2012-12-14 15:00:00,27.1,27.11,27.07,27.07,11100.0,26.6032,26.613,26.5737,26.5737,11100.0
2012-12-14 15:05:00,27.08,27.08,27.05,27.07,13500.0,26.5835,26.5835,26.5541,26.5737,13500.0
2012-12-14 15:10:00,27.07,27.08,27.06,27.08,6800.0,26.5737,26.5835,26.5639,26.5835,6800.0
2012-12-14 15:15:00,27.07,27.08,27.04,27.05,9500.0,26.5737,26.5835,26.5443,26.5541,9500.0
2012-12-14 15:20:00,27.04,27.05,27.03,27.03,12700.0,26.5443,26.5541,26.5344,26.5344,12700.0
2012-12-14 15:25:00,27.03,27.04,27.0,27.02,12500.0,26.5344,26.5443,26.505,26.5246,12500.0
2012-12-14 15:30:00,27.02,27.05,27.02,27.03,27700.0,26.5246,26.5541,26.5246,26.5344,27700.0
2012-12-14 15:35:00,27.04,27.05,27.02,27.04,23000.0,26.5443,26.5541,26.5246,26.5443,23000.0
2012-12-14 15:40:00,27.04,27.04,27.02,27.02,23200.0,26.5443,26.5443,26.5246,26.5246,23200.0
2012-12-14 15:45:00,27.03,27.07,27.03,27.03,52500.0,26.5344,26.5737,26.5344,26.5344,52500.0
2012-12-14 15:50:00,27.03,27.07,27.02,27.07,28100.0,26.5344,26.5737,26.5246,26.5737,28100.0
2012-12-14 15:55:00,27.06,27.08,27.04,27.07,84900.0,26.5639,26.5835,26.5443,26.5737,84900.0
2012-12-17 09:30:00,27.15,27.21,27.13,27.19,32200.0,26.6522,26.7111,26.6326,26.6915,32200.0
2012-12-17 09:35:00,27.19,27.24,27.09,27.1,30800.0,26.6915,26.7406,26.5933,26.6032,30800.0
2012-12-17 09:40:00,27.11,27.11,26.96,26.99,25200.0,26.613,26.613,26.4657,26.4952,25200.0
2012-12-17 09:45:00,26.99,27.02,26.92,26.92,14400.0,26.4952,26.5246,26.4265,26.4265,14400.0
2012-12-17 09:50:00,26.93,27.02,26.92,27.02,19400.0,26.4363,26.5246,26.4265,26.5246,19400.0
2012-12-17 09:55:00,27.03,27.04,26.97,26.97,15900.0,26.5344,26.5443,26.4755,26.4755,15900.0
2012-12-17 10:00:00,26.98,27.06,26.98,27.06,20700.0,26.4854,26.5639,26.4854,26.5639,20700.0
2012-12-17 10:05:00,27.05,27.09,27.04,27.05,11800.0,26.5541,26.5933,26.5443,26.5541,11800.0
2012-12-17 10:10:00,27.05,27.07,27.01,27.02,9800.0,26.5541,26.5737,26.5148,26.5246,9800.0
2012-12-17 10:15:00,27.02,27.02,26.98,27.0,7900.0,26.5246,26.5246,26.4854,26.505,7900.0
2012-12-17 10:20:00,27.0,27.04,27.0,27.04,26300.0,26.505,26.5443,26.505,26.5443,26300.0
2012-12-17 10:25:00,27.04,27.06,27.03,27.03,20200.0,26.5443,26.5639,26.5344,26.5344,20200.0
2012-12-17 10:30:00,27.04,27.09,27.03,27.08,33200.0,26.5443,26.5933,26.5344,26.5835,33200.0
2012-12-17 10:35:00,27.08,27.09,27.05,27.06,8100.0,26.5835,26.5933,26.5541,26.5639,8100.0
2012-12-17 10:40:00,27.05,27.05,27.02,27.03,13200.0,26.5541,26.5541,26.5246,26.5344,13200.0
2012-12-17 10:45:00,27.02,27.06,27.0,27.06,22200.0,26.5246,26.5639,26.505,26.5639,22200.0
2012-12-17 10:50:00,27.06,27.07,27.03,27.03,9900.0,26.5639,26.5737,26.5344,26.5344,9900.0
2012-12-17 10:55:00,27.02,27.04,27.01,27.02,16300.0,26.5246,26.5443,26.5148,26.5246,16300.0
2012-12-17 11:00:00,27.02,27.03,27.01,27.02,6900.0,26.5246,26.5344,26.5148,26.5246,6900.0
2012-12-17 11:05:00,27.02,27.05,27.01,27.04,26200.0,26.5246,26.5541,26.5148,26.5443,26200.0
2012-12-17 11:10:00,27.04,27.09,27.03,27.09,16400.0,26.5443,26.5933,26.5344,26.5933,16400.0
2012-12-17 11:15:00,27.08,27.15,27.08,27.14,11100.0,26.5835,26.6522,26.5835,26.6424,11100.0
2012-12-17 11:20:00,27.15,27.15,27.1,27.12,11300.0,26.6522,26.6522,26.6032,26.6228,11300.0
2012-12-17 11:25:00,27.13,27.15,27.12,27.12,13900.0,26.6326,26.6522,26.6228,26.6228,13900.0
2012-12-17 11:30:00,27.12,27.17,27.12,27.16,13800.0,26.6228,26.6719,26.6228,26.6621,13800.0
2012-12-17 11:35:00,27.17,27.17,27.14,27.14,18400.0,26.6719,26.6719,26.6424,26.6424,18400.0
2012-12-17 11:40:00,27.15,27.21,27.15,27.19,20900.0,26.6522,26.7111,26.6522,26.6915,20900.0
2012-12-17 11:45:00,27.2,27.22,27.16,27.16,21700.0,26.7013,26.721,26.6621,26.6621,21700.0
2012-12-17 11:50:00,27.17,27.17,27.13,27.13,12400.0,26.6719,26.6719,26.6326,26.6326,12400.0
2012-12-17 11:55:00,27.12,27.13,27.07,27.07,11800.0,26.6228,26.6326,26.5737,26.5737,11800.0
2012-12-17 12:00:00,27.08,27.11,27.08,27.11,10200.0,26.5835,26.613,26.5835,26.613,10200.0
2012-12-17 12:05:00,27.11,27.14,27.11,27.12,16500.0,26.613,26.6424,26.613,26.6228,16500.0
2012-12-17 12:10:00,27.12,27.16,27.12,27.14,8900.0,26.6228,26.6621,26.6228,26.6424,8900.0
2012-12-17 12:15:00,27.14,27.16,27.13,27.14,13900.0,26.6424,26.6621,26.6326,26.6424,13900.0
2012-12-17 12:20:00,27.13,27.19,27.13,27.18,19200.0,26.6326,26.6915,26.6326,26.6817,19200.0
2012-12-17 12:25:00,27.18,27.19,27.16,27.18,11100.0,26.6817,26.6915,26.6621,26.6817,11100.0
2012-12-17 12:30:00,27.18,27.18,27.16,27.17,4300.0,26.6817,26.6817,26.6621,26.6719,4300.0
2012-12-17 12:35:00,27.17,27.17,27.13,27.14,13300.0,26.6719,26.6719,26.6326,26.6424,13300.0
2012-12-17 12:40:00,27.14,27.18,27.14,27.17,12600.0,26.6424,26.6817,26.6424,26.6719,12600.0
2012-12-17 12:45:00,27.17,27.18,27.16,27.16,4400.0,26.6719,26.6817,26.6621,26.6621,4400.0
2012-12-17 12:50:00,27.17,27.18,27.17,27.18,12100.0,26.6719,26.6817,26.6719,26.6817,12100.0
2012-12-17 12:55:00,27.18,27.19,27.17,27.19,8800.0,26.6817,26.6915,26.6719,26.6915,8800.0
2012-12-17 13:00:00,27.18,27.2,27.18,27.18,19200.0,26.6817,26.7013,26.6817,26.6817,19200.0
2012-12-17 13:05:00,27.17,27.19,27.17,27.19,6900.0,26.6719,26.6915,26.6719,26.6915,6900.0
2012-12-17 13:10:00,27.19,27.21,27.18,27.19,20500.0,26.6915,26.7111,26.6817,26.6915,20500.0
2012-12-17 13:15:00,27.19,27.2,27.17,27.17,15900.0,26.6915,26.7013,26.6719,26.6719,15900.0
2012-12-17 13:20:00,27.17,27.21,27.17,27.21,10500.0,26.6719,26.7111,26.6719,26.7111,10500.0
2012-12-17 13:25:00,27.19,27.21,27.18,27.21,10500.0,26.6915,26.7111,26.6817,26.7111,10500.0
2012-12-17 13:30:00,27.21,27.22,27.19,27.2,17600.0,26.7111,26.721,26.6915,26.7013,17600.0
2012-12-17 13:35:00,27.2,27.21,27.18,27.18,10900.0,26.7013,26.7111,26.6817,26.6817,10900.0
2012-12-17 13:40:00,27.19,27.19,27.16,27.16,10900.0,26.6915,26.6915,26.6621,26.6621,10900.0
2012-12-17 13:45:00,27.17,27.19,27.16,27.19,8800.0,26.6719,26.6915,26.6621,26.6915,8800.0
2012-12-17 13:50:00,27.19,27.2,27.19,27.2,6000.0,26.6915,26.7013,26.6915,26.7013,6000.0
2012-12-17 13:55:00,27.2,27.2,27.17,27.17,11400.0,26.7013,26.7013,26.6719,26.6719,11400.0
2012-12-17 14:00:00,27.18,27.23,27.16,27.16,38000.0,26.6817,26.7308,26.6621,26.6621,38000.0
2012-12-17 14:05:00,27.16,27.18,27.15,27.18,11600.0,26.6621,26.6817,26.6522,26.6817,11600.0
2012-12-17 14:10:00,27.17,27.17,27.15,27.15,4200.0,26.6719,26.6719,26.6522,26.6522,4200.0
2012-12-17 14:15:00,27.15,27.16,27.11,27.13,10800.0,26.6522,26.6621,26.613,26.6326,10800.0
2012-12-17 14:20:00,27.13,27.13,27.09,27.11,12500.0,26.6326,26.6326,26.5933,26.613,12500.0
2012-12-17 14:25:00,27.11,27.12,27.09,27.12,11900.0,26.613,26.6228,26.5933,26.6228,11900.0
2012-12-17 14:30:00,27.12,27.14,27.12,27.14,13000.0,26.6228,26.6424,26.6228,26.6424,13000.0
2012-12-17 14:35:00,27.13,27.13,27.09,27.1,10800.0,26.6326,26.6326,26.5933,26.6032,10800.0
2012-12-17 14:40:00,27.1,27.14,27.09,27.14,10200.0,26.6032,26.6424,26.5933,26.6424,10200.0
2012-12-17 14:45:00,27.13,27.14,27.13,27.14,5100.0,26.6326,26.6424,26.6326,26.6424,5100.0
2012-12-17 14:50:00,27.14,27.15,27.14,27.14,10600.0,26.6424,26.6522,26.6424,26.6424,10600.0
2012-12-17 14:55:00,27.14,27.15,27.13,27.14,16200.0,26.6424,26.6522,26.6326,26.6424,16200.0
2012-12-17 15:00:00,27.13,27.15,27.11,27.12,29500.0,26.6326,26.6522,26.613,26.6228,29500.0
2012-12-17 15:05:00,27.12,27.13,27.1,27.13,30900.0,26.6228,26.6326,26.6032,26.6326,30900.0
2012-12-17 15:10:00,27.13,27.14,27.11,27.12,13600.0,26.6326,26.6424,26.613,26.6228,13600.0
2012-12-17 15:15:00,27.12,27.12,27.08,27.09,33900.0,26.6228,26.6228,26.5835,26.5933,33900.0
2012-12-17 15:20:00,27.08,27.1,27.06,27.08,16600.0,26.5835,26.6032,26.5639,26.5835,16600.0
2012-12-17 15:25:00,27.07,27.09,27.06,27.07,17700.0,26.5737,26.5933,26.5639,26.5737,17700.0
2012-12-17 15:30:00,27.07,27.12,27.06,27.11,24500.0,26.5737,26.6228,26.5639,26.613,24500.0
2012-12-17 15:35:00,27.11,27.13,27.1,27.13,16600.0,26.613,26.6326,26.6032,26.6326,16600.0
2012-12-17 15:40:00,27.13,27.16,27.12,27.14,33800.0,26.6326,26.6621,26.6228,26.6424,33800.0
2012-12-17 15:45:00,27.15,27.18,27.14,27.18,26700.0,26.6522,26.6817,26.6424,26.6817,26700.0
2012-12-17 15:50:00,27.18,27.25,27.17,27.24,47900.0,26.6817,26.7504,26.6719,26.7406,47900.0
2012-12-17 15:55:00,27.24,27.26,27.23,27.25,97400.0,26.7406,26.7602,26.7308,26.7504,97400.0
2012-12-18 09:30:00,27.26,27.46,27.26,27.45,72400.0,26.7602,26.9566,26.7602,26.9467,72400.0
2012-12-18 09:35:00,27.45,27.48,27.38,27.38,29600.0,26.9467,26.9762,26.878,26.878,29600.0
2012-12-18 09:40:00,27.38,27.43,27.31,27.4,40000.0,26.878,26.9271,26.8093,26.8977,40000.0
2012-12-18 09:45:00,27.41,27.48,27.41,27.46,15600.0,26.9075,26.9762,26.9075,26.9566,15600.0
2012-12-18 09:50:00,27.45,27.48,27.43,27.48,42000.0,26.9467,26.9762,26.9271,26.9762,42000.0
2012-12-18 09:55:00,27.48,27.53,27.48,27.51,48100.0,26.9762,27.0253,26.9762,27.0056,48100.0
2012-12-18 10:00:00,27.51,27.61,27.51,27.6,46500.0,27.0056,27.1038,27.0056,27.094,46500.0
2012-12-18 10:05:00,27.61,27.61,27.57,27.58,34000.0,27.1038,27.1038,27.0645,27.0744,34000.0
2012-12-18 10:10:00,27.59,27.64,27.59,27.63,29800.0,27.0842,27.1333,27.0842,27.1234,29800.0
2012-12-18 10:15:00,27.63,27.63,27.58,27.62,24900.0,27.1234,27.1234,27.0744,27.1136,24900.0
2012-12-18 10:20:00,27.61,27.66,27.61,27.64,45200.0,27.1038,27.1529,27.1038,27.1333,45200.0
2012-12-18 10:25:00,27.64,27.65,27.62,27.65,24000.0,27.1333,27.1431,27.1136,27.1431,24000.0
2012-12-18 10:30:00,27.64,27.66,27.63,27.66,30600.0,27.1333,27.1529,27.1234,27.1529,30600.0
2012-12-18 10:35:00,27.66,27.68,27.66,27.68,29900.0,27.1529,27.1725,27.1529,27.1725,29900.0
2012-12-18 10:40:00,27.69,27.7,27.68,27.68,17200.0,27.1823,27.1922,27.1725,27.1725,17200.0
2012-12-18 10:45:00,27.68,27.68,27.67,27.67,9200.0,27.1725,27.1725,27.1627,27.1627,9200.0
2012-12-18 10:50:00,27.66,27.67,27.61,27.63,63900.0,27.1529,27.1627,27.1038,27.1234,63900.0
2012-12-18 10:55:00,27.63,27.63,27.59,27.59,14500.0,27.1234,27.1234,27.0842,27.0842,14500.0
2012-12-18 11:00:00,27.59,27.61,27.57,27.58,18300.0,27.0842,27.1038,27.0645,27.0744,18300.0
2012-12-18 11:05:00,27.58,27.6,27.54,27.54,25400.0,27.0744,27.094,27.0351,27.0351,25400.0
2012-12-18 11:10:00,27.54,27.57,27.53,27.56,15300.0,27.0351,27.0645,27.0253,27.0547,15300.0
2012-12-18 11:15:00,27.57,27.61,27.57,27.59,15100.0,27.0645,27.1038,27.0645,27.0842,15100.0
2012-12-18 11:20:00,27.6,27.6,27.54,27.55,15400.0,27.094,27.094,27.0351,27.0449,15400.0
2012-12-18 11:25:00,27.55,27.55,27.51,27.51,12000.0,27.0449,27.0449,27.0056,27.0056,12000.0
2012-12-18 11:30:00,27.52,27.53,27.51,27.53,14600.0,27.0155,27.0253,27.0056,27.0253,14600.0
2012-12-18 11:35:00,27.53,27.56,27.53,27.55,20100.0,27.0253,27.0547,27.0253,27.0449,20100.0
2012-12-18 11:40:00,27.55,27.55,27.53,27.55,10700.0,27.0449,27.0449,27.0253,27.0449,10700.0
2012-12-18 11:45:00,27.56,27.58,27.53,27.56,58000.0,27.0547,27.0744,27.0253,27.0547,58000.0
2012-12-18 11:50:00,27.57,27.59,27.56,27.59,15500.0,27.0645,27.0842,27.0547,27.0842,15500.0
2012-12-18 11:55:00,27.59,27.6,27.58,27.6,15900.0,27.0842,27.094,27.0744,27.094,15900.0
2012-12-18 12:00:00,27.6,27.65,27.6,27.65,24300.0,27.094,27.1431,27.094,27.1431,24300.0
2012-12-18 12:05:00,27.64,27.65,27.64,27.65,17000.0,27.1333,27.1431,27.1333,27.1431,17000.0
2012-12-18 12:10:00,27.65,27.68,27.64,27.68,20600.0,27.1431,27.1725,27.1333,27.1725,20600.0
2012-12-18 12:15:00,27.68,27.69,27.62,27.62,42400.0,27.1725,27.1823,27.1136,27.1136,42400.0
2012-12-18 12:20:00,27.62,27.64,27.61,27.62,22300.0,27.1136,27.1333,27.1038,27.1136,22300.0
2012-12-18 12:25:00,27.62,27.64,27.61,27.61,10800.0,27.1136,27.1333,27.1038,27.1038,10800.0
2012-12-18 12:30:00,27.62,27.62,27.6,27.61,15400.0,27.1136,27.1136,27.094,27.1038,15400.0
2012-12-18 12:35:00,27.62,27.68,27.61,27.67,69400.0,27.1136,27.1725,27.1038,27.1627,69400.0
2012-12-18 12:40:00,27.67,27.69,27.66,27.66,24700.0,27.1627,27.1823,27.1529,27.1529,24700.0
2012-12-18 12:45:00,27.66,27.71,27.65,27.71,14900.0,27.1529,27.202,27.1431,27.202,14900.0
2012-12-18 12:50:00,27.71,27.72,27.64,27.64,24700.0,27.202,27.2118,27.1333,27.1333,24700.0
2012-12-18 12:55:00,27.65,27.65,27.64,27.64,6900.0,27.1431,27.1431,27.1333,27.1333,6900.0
2012-12-18 13:00:00,27.64,27.64,27.63,27.64,26600.0,27.1333,27.1333,27.1234,27.1333,26600.0
2012-12-18 13:05:00,27.64,27.64,27.61,27.62,15200.0,27.1333,27.1333,27.1038,27.1136,15200.0
2012-12-18 13:10:00,27.63,27.65,27.56,27.56,28100.0,27.1234,27.1431,27.0547,27.0547,28100.0
2012-12-18 13:15:00,27.57,27.59,27.57,27.57,18900.0,27.0645,27.0842,27.0645,27.0645,18900.0
2012-12-18 13:20:00,27.57,27.58,27.54,27.56,22100.0,27.0645,27.0744,27.0351,27.0547,22100.0
2012-12-18 13:25:00,27.56,27.59,27.55,27.57,9700.0,27.0547,27.0842,27.0449,27.0645,9700.0
2012-12-18 13:30:00,27.57,27.59,27.56,27.59,20300.0,27.0645,27.0842,27.0547,27.0842,20300.0
2012-12-18 13:35:00,27.59,27.62,27.59,27.62,23700.0,27.0842,27.1136,27.0842,27.1136,23700.0
2012-12-18 13:40:00,27.62,27.63,27.61,27.63,5200.0,27.1136,27.1234,27.1038,27.1234,5200.0
2012-12-18 13:45:00,27.62,27.63,27.58,27.58,22600.0,27.1136,27.1234,27.0744,27.0744,22600.0
2012-12-18 13:50:00,27.58,27.59,27.54,27.56,21200.0,27.0744,27.0842,27.0351,27.0547,21200.0
2012-12-18 13:55:00,27.56,27.59,27.56,27.59,22400.0,27.0547,27.0842,27.0547,27.0842,22400.0
2012-12-18 14:00:00,27.59,27.6,27.56,27.56,23500.0,27.0842,27.094,27.0547,27.0547,23500.0
2012-12-18 14:05:00,27.57,27.6,27.57,27.6,10300.0,27.0645,27.094,27.0645,27.094,10300.0
2012-12-18 14:10:00,27.6,27.62,27.6,27.61,18600.0,27.094,27.1136,27.094,27.1038,18600.0
2012-12-18 14:15:00,27.61,27.61,27.59,27.59,18800.0,27.1038,27.1038,27.0842,27.0842,18800.0
2012-12-18 14:20:00,27.59,27.61,27.59,27.6,19700.0,27.0842,27.1038,27.0842,27.094,19700.0
2012-12-18 14:25:00,27.61,27.62,27.6,27.61,15200.0,27.1038,27.1136,27.094,27.1038,15200.0
2012-12-18 14:30:00,27.6,27.62,27.59,27.6,22500.0,27.094,27.1136,27.0842,27.094,22500.0
2012-12-18 14:35:00,27.59,27.6,27.56,27.59,25900.0,27.0842,27.094,27.0547,27.0842,25900.0
2012-12-18 14:40:00,27.59,27.6,27.57,27.59,14700.0,27.0842,27.094,27.0645,27.0842,14700.0
2012-12-18 14:45:00,27.59,27.63,27.59,27.62,17700.0,27.0842,27.1234,27.0842,27.1136,17700.0
2012-12-18 14:50:00,27.62,27.63,27.6,27.6,19700.0,27.1136,27.1234,27.094,27.094,19700.0
2012-12-18 14:55:00,27.6,27.61,27.58,27.58,12700.0,27.094,27.1038,27.0744,27.0744,12700.0
2012-12-18 15:00:00,27.58,27.61,27.58,27.61,30500.0,27.0744,27.1038,27.0744,27.1038,30500.0
2012-12-18 15:05:00,27.61,27.64,27.6,27.61,25500.0,27.1038,27.1333,27.094,27.1038,25500.0
2012-12-18 15:10:00,27.61,27.61,27.57,27.58,22700.0,27.1038,27.1038,27.0645,27.0744,22700.0
2012-12-18 15:15:00,27.58,27.58,27.56,27.57,22200.0,27.0744,27.0744,27.0547,27.0645,22200.0
2012-12-18 15:20:00,27.58,27.6,27.57,27.59,26800.0,27.0744,27.094,27.0645,27.0842,26800.0
2012-12-18 15:25:00,27.59,27.6,27.59,27.6,25800.0,27.0842,27.094,27.0842,27.094,25800.0
2012-12-18 15:30:00,27.59,27.59,27.55,27.56,48600.0,27.0842,27.0842,27.0449,27.0547,48600.0
2012-12-18 15:35:00,27.56,27.56,27.55,27.55,11400.0,27.0547,27.0547,27.0449,27.0449,11400.0
2012-12-18 15:40:00,27.55,27.58,27.53,27.53,56800.0,27.0449,27.0744,27.0253,27.0253,56800.0
2012-12-18 15:45:00,27.53,27.55,27.53,27.55,38500.0,27.0253,27.0449,27.0253,27.0449,38500.0
2012-12-18 15:50:00,27.55,27.56,27.52,27.54,91200.0,27.0449,27.0547,27.0155,27.0351,91200.0
2012-12-18 15:55:00,27.55,27.59,27.54,27.58,91900.0,27.0449,27.0842,27.0351,27.0744,91900.0
2012-12-19 09:30:00,27.96,27.96,27.65,27.68,47400.0,27.4474,27.4474,27.1431,27.1725,47400.0
2012-12-19 09:35:00,27.68,27.7,27.61,27.61,9700.0,27.1725,27.1922,27.1038,27.1038,9700.0
2012-12-19 09:40:00,27.61,27.61,27.45,27.45,15100.0,27.1038,27.1038,26.9467,26.9467,15100.0
2012-12-19 09:45:00,27.46,27.57,27.44,27.55,28600.0,26.9566,27.0645,26.9369,27.0449,28600.0
2012-12-19 09:50:00,27.53,27.56,27.48,27.56,12200.0,27.0253,27.0547,26.9762,27.0547,12200.0
2012-12-19 09:55:00,27.55,27.56,27.47,27.49,19800.0,27.0449,27.0547,26.9664,26.986,19800.0
2012-12-19 10:00:00,27.49,27.5,27.45,27.45,9300.0,26.986,26.9958,26.9467,26.9467,9300.0
2012-12-19 10:05:00,27.44,27.49,27.44,27.49,9300.0,26.9369,26.986,26.9369,26.986,9300.0
2012-12-19 10:10:00,27.49,27.5,27.46,27.49,7500.0,26.986,26.9958,26.9566,26.986,7500.0
2012-12-19 10:15:00,27.49,27.49,27.46,27.46,6100.0,26.986,26.986,26.9566,26.9566,6100.0
2012-12-19 10:20:00,27.47,27.47,27.44,27.44,6800.0,26.9664,26.9664,26.9369,26.9369,6800.0
2012-12-19 10:25:00,27.43,27.49,27.43,27.47,7900.0,26.9271,26.986,26.9271,26.9664,7900.0
2012-12-19 10:30:00,27.47,27.47,27.45,27.47,8600.0,26.9664,26.9664,26.9467,26.9664,8600.0
2012-12-19 10:35:00,27.47,27.51,27.46,27.5,38600.0,26.9664,27.0056,26.9566,26.9958,38600.0
2012-12-19 10:40:00,27.5,27.5,27.46,27.5,12300.0,26.9958,26.9958,26.9566,26.9958,12300.0
2012-12-19 10:45:00,27.51,27.52,27.48,27.51,29700.0,27.0056,27.0155,26.9762,27.0056,29700.0
2012-12-19 10:50:00,27.52,27.54,27.51,27.54,5300.0,27.0155,27.0351,27.0056,27.0351,5300.0
2012-12-19 10:55:00,27.54,27.56,27.51,27.51,22100.0,27.0351,27.0547,27.0056,27.0056,22100.0
2012-12-19 11:00:00,27.52,27.52,27.49,27.5,25100.0,27.0155,27.0155,26.986,26.9958,25100.0
2012-12-19 11:05:00,27.49,27.52,27.48,27.49,27100.0,26.986,27.0155,26.9762,26.986,27100.0
2012-12-19 11:10:00,27.49,27.52,27.48,27.49,26400.0,26.986,27.0155,26.9762,26.986,26400.0
2012-12-19 11:15:00,27.5,27.5,27.47,27.49,9500.0,26.9958,26.9958,26.9664,26.986,9500.0
2012-12-19 11:20:00,27.49,27.5,27.46,27.47,20900.0,26.986,26.9958,26.9566,26.9664,20900.0
2012-12-19 11:25:00,27.47,27.47,27.46,27.46,8700.0,26.9664,26.9664,26.9566,26.9566,8700.0
2012-12-19 11:30:00,27.47,27.48,27.46,27.47,12400.0,26.9664,26.9762,26.9566,26.9664,12400.0
2012-12-19 11:35:00,27.46,27.46,27.43,27.44,10400.0,26.9566,26.9566,26.9271,26.9369,10400.0
2012-12-19 11:40:00,27.44,27.45,27.37,27.38,32200.0,26.9369,26.9467,26.8682,26.878,32200.0
2012-12-19 11:45:00,27.37,27.39,27.36,27.39,8200.0,26.8682,26.8878,26.8584,26.8878,8200.0
2012-12-19 11:50:00,27.39,27.4,27.37,27.39,16400.0,26.8878,26.8977,26.8682,26.8878,16400.0
2012-12-19 11:55:00,27.39,27.4,27.39,27.39,13600.0,26.8878,26.8977,26.8878,26.8878,13600.0
2012-12-19 12:00:00,27.4,27.43,27.39,27.39,42000.0,26.8977,26.9271,26.8878,26.8878,42000.0
2012-12-19 12:05:00,27.39,27.4,27.37,27.4,9400.0,26.8878,26.8977,26.8682,26.8977,9400.0
2012-12-19 12:10:00,27.39,27.4,27.38,27.39,11400.0,26.8878,26.8977,26.878,26.8878,11400.0
2012-12-19 12:15:00,27.39,27.4,27.37,27.38,7600.0,26.8878,26.8977,26.8682,26.878,7600.0
2012-12-19 12:20:00,27.38,27.39,27.37,27.39,9000.0,26.878,26.8878,26.8682,26.8878,9000.0
2012-12-19 12:25:00,27.38,27.41,27.37,27.39,9900.0,26.878,26.9075,26.8682,26.8878,9900.0
2012-12-19 12:30:00,27.4,27.41,27.38,27.41,12400.0,26.8977,26.9075,26.878,26.9075,12400.0
2012-12-19 12:35:00,27.42,27.45,27.42,27.45,5500.0,26.9173,26.9467,26.9173,26.9467,5500.0
2012-12-19 12:40:00,27.45,27.49,27.45,27.49,14300.0,26.9467,26.986,26.9467,26.986,14300.0
2012-12-19 12:45:00,27.49,27.5,27.47,27.48,12100.0,26.986,26.9958,26.9664,26.9762,12100.0
2012-12-19 12:50:00,27.49,27.49,27.45,27.45,5700.0,26.986,26.986,26.9467,26.9467,5700.0
2012-12-19 12:55:00,27.46,27.5,27.46,27.47,14200.0,26.9566,26.9958,26.9566,26.9664,14200.0
2012-12-19 13:00:00,27.47,27.48,27.45,27.46,6900.0,26.9664,26.9762,26.9467,26.9566,6900.0
2012-12-19 13:05:00,27.47,27.47,27.45,27.46,9300.0,26.9664,26.9664,26.9467,26.9566,9300.0
2012-12-19 13:10:00,27.46,27.46,27.42,27.45,6300.0,26.9566,26.9566,26.9173,26.9467,6300.0
2012-12-19 13:15:00,27.45,27.45,27.37,27.39,10500.0,26.9467,26.9467,26.8682,26.8878,10500.0
2012-12-19 13:20:00,27.4,27.41,27.37,27.38,9300.0,26.8977,26.9075,26.8682,26.878,9300.0
2012-12-19 13:25:00,27.39,27.42,27.36,27.37,22500.0,26.8878,26.9173,26.8584,26.8682,22500.0
2012-12-19 13:30:00,27.37,27.38,27.36,27.38,12400.0,26.8682,26.878,26.8584,26.878,12400.0
2012-12-19 13:35:00,27.38,27.39,27.36,27.36,5300.0,26.878,26.8878,26.8584,26.8584,5300.0
2012-12-19 13:40:00,27.37,27.37,27.31,27.31,16900.0,26.8682,26.8682,26.8093,26.8093,16900.0
2012-12-19 13:45:00,27.31,27.35,27.3,27.35,12400.0,26.8093,26.8486,26.7995,26.8486,12400.0
2012-12-19 13:50:00,27.35,27.38,27.35,27.38,5000.0,26.8486,26.878,26.8486,26.878,5000.0
2012-12-19 13:55:00,27.38,27.38,27.35,27.36,11200.0,26.878,26.878,26.8486,26.8584,11200.0
2012-12-19 14:00:00,27.35,27.38,27.33,27.34,26200.0,26.8486,26.878,26.8289,26.8388,26200.0
2012-12-19 14:05:00,27.35,27.39,27.35,27.39,16000.0,26.8486,26.8878,26.8486,26.8878,16000.0
2012-12-19 14:10:00,27.39,27.41,27.38,27.39,11000.0,26.8878,26.9075,26.878,26.8878,11000.0
2012-12-19 14:15:00,27.4,27.41,27.33,27.36,14900.0,26.8977,26.9075,26.8289,26.8584,14900.0
2012-12-19 14:20:00,27.37,27.4,27.37,27.39,8400.0,26.8682,26.8977,26.8682,26.8878,8400.0
2012-12-19 14:25:00,27.39,27.39,27.35,27.36,12600.0,26.8878,26.8878,26.8486,26.8584,12600.0
2012-12-19 14:30:00,27.36,27.39,27.36,27.39,7000.0,26.8584,26.8878,26.8584,26.8878,7000.0
2012-12-19 14:35:00,27.38,27.39,27.35,27.35,17900.0,26.878,26.8878,26.8486,26.8486,17900.0
2012-12-19 14:40:00,27.36,27.38,27.35,27.35,16800.0,26.8584,26.878,26.8486,26.8486,16800.0
2012-12-19 14:45:00,27.35,27.38,27.32,27.33,15200.0,26.8486,26.878,26.8191,26.8289,15200.0
2012-12-19 14:50:00,27.33,27.33,27.3,27.32,10400.0,26.8289,26.8289,26.7995,26.8191,10400.0
2012-12-19 14:55:00,27.31,27.33,27.31,27.32,5900.0,26.8093,26.8289,26.8093,26.8191,5900.0
2012-12-19 15:00:00,27.32,27.34,27.32,27.32,8200.0,26.8191,26.8388,26.8191,26.8191,8200.0
2012-12-19 15:05:00,27.33,27.33,27.32,27.32,9200.0,26.8289,26.8289,26.8191,26.8191,9200.0
2012-12-19 15:10:00,27.33,27.34,27.3,27.31,23100.0,26.8289,26.8388,26.7995,26.8093,23100.0
2012-12-19 15:15:00,27.31,27.33,27.3,27.31,17500.0,26.8093,26.8289,26.7995,26.8093,17500.0
2012-12-19 15:20:00,27.32,27.36,27.32,27.34,20100.0,26.8191,26.8584,26.8191,26.8388,20100.0
2012-12-19 15:25:00,27.34,27.35,27.34,27.35,14800.0,26.8388,26.8486,26.8388,26.8486,14800.0
2012-12-19 15:30:00,27.35,27.35,27.34,27.35,18600.0,26.8486,26.8486,26.8388,26.8486,18600.0
2012-12-19 15:35:00,27.35,27.39,27.35,27.37,46800.0,26.8486,26.8878,26.8486,26.8682,46800.0
2012-12-19 15:40:00,27.38,27.38,27.34,27.35,22300.0,26.878,26.878,26.8388,26.8486,22300.0
2012-12-19 15:45:00,27.35,27.36,27.32,27.33,49800.0,26.8486,26.8584,26.8191,26.8289,49800.0
2012-12-19 15:50:00,27.32,27.33,27.29,27.31,69000.0,26.8191,26.8289,26.7897,26.8093,69000.0
2012-12-19 15:55:00,27.32,27.32,27.28,27.28,82800.0,26.8191,26.8191,26.7799,26.7799,82800.0
2012-12-20 09:30:00,27.23,27.42,27.23,27.36,63500.0,26.7308,26.9173,26.7308,26.8584,63500.0
2012-12-20 09:35:00,27.37,27.4,27.29,27.3,12400.0,26.8682,26.8977,26.7897,26.7995,12400.0
2012-12-20 09:40:00,27.3,27.4,27.3,27.3,17500.0,26.7995,26.8977,26.7995,26.7995,17500.0
2012-12-20 09:45:00,27.3,27.3,27.2,27.24,26300.0,26.7995,26.7995,26.7013,26.7406,26300.0
2012-12-20 09:50:00,27.24,27.29,27.22,27.25,14700.0,26.7406,26.7897,26.721,26.7504,14700.0
2012-12-20 09:55:00,27.24,27.25,27.18,27.21,11700.0,26.7406,26.7504,26.6817,26.7111,11700.0
2012-12-20 10:00:00,27.22,27.3,27.22,27.26,20400.0,26.721,26.7995,26.721,26.7602,20400.0
2012-12-20 10:05:00,27.26,27.34,27.25,27.31,15800.0,26.7602,26.8388,26.7504,26.8093,15800.0
2012-12-20 10:10:00,27.31,27.36,27.3,27.36,12500.0,26.8093,26.8584,26.7995,26.8584,12500.0
2012-12-20 10:15:00,27.37,27.41,27.34,27.34,21900.0,26.8682,26.9075,26.8388,26.8388,21900.0
2012-12-20 10:20:00,27.34,27.34,27.29,27.29,10100.0,26.8388,26.8388,26.7897,26.7897,10100.0
2012-12-20 10:25:00,27.3,27.31,27.28,27.3,9700.0,26.7995,26.8093,26.7799,26.7995,9700.0
2012-12-20 10:30:00,27.3,27.3,27.26,27.3,12500.0,26.7995,26.7995,26.7602,26.7995,12500.0
2012-12-20 10:35:00,27.31,27.39,27.31,27.39,11700.0,26.8093,26.8878,26.8093,26.8878,11700.0
2012-12-20 10:40:00,27.38,27.39,27.33,27.35,10600.0,26.878,26.8878,26.8289,26.8486,10600.0
2012-12-20 10:45:00,27.35,27.38,27.32,27.36,15900.0,26.8486,26.878,26.8191,26.8584,15900.0
2012-12-20 10:50:00,27.36,27.38,27.34,27.38,5400.0,26.8584,26.878,26.8388,26.878,5400.0
2012-12-20 10:55:00,27.38,27.41,27.35,27.35,13000.0,26.878,26.9075,26.8486,26.8486,13000.0
2012-12-20 11:00:00,27.35,27.35,27.31,27.35,13300.0,26.8486,26.8486,26.8093,26.8486,13300.0
2012-12-20 11:05:00,27.35,27.36,27.33,27.35,11400.0,26.8486,26.8584,26.8289,26.8486,11400.0
2012-12-20 11:10:00,27.35,27.36,27.33,27.33,10800.0,26.8486,26.8584,26.8289,26.8289,10800.0
2012-12-20 11:15:00,27.33,27.36,27.33,27.35,9400.0,26.8289,26.8584,26.8289,26.8486,9400.0
2012-12-20 11:20:00,27.36,27.39,27.32,27.36,15500.0,26.8584,26.8878,26.8191,26.8584,15500.0
2012-12-20 11:25:00,27.36,27.36,27.33,27.34,9600.0,26.8584,26.8584,26.8289,26.8388,9600.0
2012-12-20 11:30:00,27.32,27.35,27.3,27.34,14300.0,26.8191,26.8486,26.7995,26.8388,14300.0
2012-12-20 11:35:00,27.35,27.36,27.3,27.32,17100.0,26.8486,26.8584,26.7995,26.8191,17100.0
2012-12-20 11:40:00,27.33,27.36,27.32,27.36,19800.0,26.8289,26.8584,26.8191,26.8584,19800.0
2012-12-20 11:45:00,27.36,27.36,27.33,27.34,10700.0,26.8584,26.8584,26.8289,26.8388,10700.0
2012-12-20 11:50:00,27.33,27.36,27.31,27.34,17500.0,26.8289,26.8584,26.8093,26.8388,17500.0
2012-12-20 11:55:00,27.35,27.35,27.32,27.35,8100.0,26.8486,26.8486,26.8191,26.8486,8100.0
2012-12-20 12:00:00,27.35,27.36,27.33,27.35,10900.0,26.8486,26.8584,26.8289,26.8486,10900.0
2012-12-20 12:05:00,27.35,27.35,27.32,27.32,8600.0,26.8486,26.8486,26.8191,26.8191,8600.0
2012-12-20 12:10:00,27.33,27.34,27.33,27.34,5700.0,26.8289,26.8388,26.8289,26.8388,5700.0
2012-12-20 12:15:00,27.34,27.35,27.32,27.35,9200.0,26.8388,26.8486,26.8191,26.8486,9200.0
2012-12-20 12:20:00,27.35,27.36,27.34,27.36,30700.0,26.8486,26.8584,26.8388,26.8584,30700.0
2012-12-20 12:25:00,27.36,27.36,27.33,27.34,31300.0,26.8584,26.8584,26.8289,26.8388,31300.0
2012-12-20 12:30:00,27.35,27.35,27.34,27.35,4200.0,26.8486,26.8486,26.8388,26.8486,4200.0
2012-12-20 12:35:00,27.35,27.36,27.34,27.35,9600.0,26.8486,26.8584,26.8388,26.8486,9600.0
2012-12-20 12:40:00,27.35,27.37,27.34,27.35,17100.0,26.8486,26.8682,26.8388,26.8486,17100.0
2012-12-20 12:45:00,27.36,27.36,27.35,27.35,2000.0,26.8584,26.8584,26.8486,26.8486,2000.0
2012-12-20 12:50:00,27.36,27.39,27.35,27.37,11000.0,26.8584,26.8878,26.8486,26.8682,11000.0
2012-12-20 12:55:00,27.37,27.37,27.31,27.31,23300.0,26.8682,26.8682,26.8093,26.8093,23300.0
2012-12-20 13:00:00,27.32,27.33,27.32,27.33,6600.0,26.8191,26.8289,26.8191,26.8289,6600.0
2012-12-20 13:05:00,27.34,27.36,27.34,27.36,9500.0,26.8388,26.8584,26.8388,26.8584,9500.0
2012-12-20 13:10:00,27.37,27.38,27.34,27.35,12600.0,26.8682,26.878,26.8388,26.8486,12600.0
2012-12-20 13:15:00,27.36,27.37,27.33,27.33,10900.0,26.8584,26.8682,26.8289,26.8289,10900.0
2012-12-20 13:20:00,27.33,27.36,27.31,27.36,6700.0,26.8289,26.8584,26.8093,26.8584,6700.0
2012-12-20 13:25:00,27.36,27.37,27.34,27.37,16800.0,26.8584,26.8682,26.8388,26.8682,16800.0
2012-12-20 13:30:00,27.36,27.38,27.35,27.37,7400.0,26.8584,26.878,26.8486,26.8682,7400.0
2012-12-20 13:35:00,27.38,27.44,27.38,27.41,19400.0,26.878,26.9369,26.878,26.9075,19400.0
2012-12-20 13:40:00,27.41,27.45,27.39,27.45,13400.0,26.9075,26.9467,26.8878,26.9467,13400.0
2012-12-20 13:45:00,27.46,27.49,27.46,27.48,21400.0,26.9566,26.986,26.9566,26.9762,21400.0
2012-12-20 13:50:00,27.48,27.48,27.45,27.47,9800.0,26.9762,26.9762,26.9467,26.9664,9800.0
2012-12-20 13:55:00,27.48,27.48,27.44,27.45,11900.0,26.9762,26.9762,26.9369,26.9467,11900.0
2012-12-20 14:00:00,27.46,27.47,27.44,27.46,7700.0,26.9566,26.9664,26.9369,26.9566,7700.0
2012-12-20 14:05:00,27.46,27.46,27.43,27.45,17200.0,26.9566,26.9566,26.9271,26.9467,17200.0
2012-12-20 14:10:00,27.45,27.47,27.45,27.47,13200.0,26.9467,26.9664,26.9467,26.9664,13200.0
2012-12-20 14:15:00,27.47,27.51,27.46,27.49,44700.0,26.9664,27.0056,26.9566,26.986,44700.0
2012-12-20 14:20:00,27.49,27.52,27.48,27.51,18300.0,26.986,27.0155,26.9762,27.0056,18300.0
2012-12-20 14:25:00,27.5,27.51,27.49,27.5,5100.0,26.9958,27.0056,26.986,26.9958,5100.0
2012-12-20 14:30:00,27.51,27.53,27.49,27.51,13000.0,27.0056,27.0253,26.986,27.0056,13000.0
2012-12-20 14:35:00,27.5,27.51,27.45,27.49,43700.0,26.9958,27.0056,26.9467,26.986,43700.0
2012-12-20 14:40:00,27.47,27.48,27.44,27.44,8800.0,26.9664,26.9762,26.9369,26.9369,8800.0
2012-12-20 14:45:00,27.43,27.48,27.41,27.48,21100.0,26.9271,26.9762,26.9075,26.9762,21100.0
2012-12-20 14:50:00,27.48,27.51,27.46,27.5,27400.0,26.9762,27.0056,26.9566,26.9958,27400.0
2012-12-20 14:55:00,27.51,27.51,27.49,27.49,9100.0,27.0056,27.0056,26.986,26.986,9100.0
2012-12-20 15:00:00,27.5,27.5,27.46,27.47,12500.0,26.9958,26.9958,26.9566,26.9664,12500.0
2012-12-20 15:05:00,27.46,27.51,27.46,27.51,15300.0,26.9566,27.0056,26.9566,27.0056,15300.0
2012-12-20 15:10:00,27.51,27.53,27.5,27.53,11800.0,27.0056,27.0253,26.9958,27.0253,11800.0
2012-12-20 15:15:00,27.52,27.53,27.51,27.52,24500.0,27.0155,27.0253,27.0056,27.0155,24500.0
2012-12-20 15:20:00,27.53,27.53,27.5,27.52,12600.0,27.0253,27.0253,26.9958,27.0155,12600.0
2012-12-20 15:25:00,27.51,27.53,27.51,27.52,28300.0,27.0056,27.0253,27.0056,27.0155,28300.0
2012-12-20 15:30:00,27.52,27.53,27.5,27.5,26400.0,27.0155,27.0253,26.9958,26.9958,26400.0
2012-12-20 15:35:00,27.51,27.54,27.51,27.53,28100.0,27.0056,27.0351,27.0056,27.0253,28100.0
2012-12-20 15:40:00,27.53,27.56,27.53,27.53,14600.0,27.0253,27.0547,27.0253,27.0253,14600.0
2012-12-20 15:45:00,27.53,27.55,27.53,27.54,29400.0,27.0253,27.0449,27.0253,27.0351,29400.0
2012-12-20 15:50:00,27.54,27.54,27.53,27.54,20700.0,27.0351,27.0351,27.0253,27.0351,20700.0
2012-12-20 15:55:00,27.54,27.61,27.53,27.61,85600.0,27.0351,27.1038,27.0253,27.1038,85600.0
2012-12-21 09:30:00,27.31,27.53,27.31,27.45,1900.0,26.8093,27.0253,26.8093,26.9467,1900.0
2012-12-21 09:35:00,27.46,27.46,27.27,27.34,370000.0,26.9566,26.9566,26.77,26.8388,370000.0
2012-12-21 09:40:00,27.36,27.38,27.25,27.33,14900.0,26.8584,26.878,26.7504,26.8289,14900.0
2012-12-21 09:45:00,27.32,27.33,27.23,27.25,9700.0,26.8191,26.8289,26.7308,26.7504,9700.0
2012-12-21 09:50:00,27.26,27.32,27.24,27.25,11500.0,26.7602,26.8191,26.7406,26.7504,11500.0
2012-12-21 09:55:00,27.25,27.25,27.16,27.2,21100.0,26.7504,26.7504,26.6621,26.7013,21100.0
2012-12-21 10:00:00,27.2,27.22,27.12,27.13,24400.0,26.7013,26.721,26.6228,26.6326,24400.0
2012-12-21 10:05:00,27.12,27.17,27.12,27.15,8400.0,26.6228,26.6719,26.6228,26.6522,8400.0
2012-12-21 10:10:00,27.15,27.23,27.14,27.22,11500.0,26.6522,26.7308,26.6424,26.721,11500.0
2012-12-21 10:15:00,27.22,27.29,27.17,27.27,34600.0,26.721,26.7897,26.6719,26.77,34600.0
2012-12-21 10:20:00,27.26,27.3,27.24,27.27,13900.0,26.7602,26.7995,26.7406,26.77,13900.0
2012-12-21 10:25:00,27.28,27.31,27.28,27.31,4800.0,26.7799,26.8093,26.7799,26.8093,4800.0
2012-12-21 10:30:00,27.33,27.34,27.29,27.3,41000.0,26.8289,26.8388,26.7897,26.7995,41000.0
2012-12-21 10:35:00,27.29,27.34,27.29,27.31,11000.0,26.7897,26.8388,26.7897,26.8093,11000.0
2012-12-21 10:40:00,27.31,27.31,27.27,27.3,4600.0,26.8093,26.8093,26.77,26.7995,4600.0
2012-12-21 10:45:00,27.3,27.37,27.29,27.32,22000.0,26.7995,26.8682,26.7897,26.8191,22000.0
2012-12-21 10:50:00,27.33,27.34,27.32,27.33,7300.0,26.8289,26.8388,26.8191,26.8289,7300.0
2012-12-21 10:55:00,27.33,27.35,27.33,27.34,37100.0,26.8289,26.8486,26.8289,26.8388,37100.0
2012-12-21 11:00:00,27.33,27.35,27.33,27.34,8100.0,26.8289,26.8486,26.8289,26.8388,8100.0
2012-12-21 11:05:00,27.34,27.34,27.26,27.29,18300.0,26.8388,26.8388,26.7602,26.7897,18300.0
2012-12-21 11:10:00,27.29,27.3,27.28,27.29,9400.0,26.7897,26.7995,26.7799,26.7897,9400.0
2012-12-21 11:15:00,27.29,27.31,27.27,27.28,14100.0,26.7897,26.8093,26.77,26.7799,14100.0
2012-12-21 11:20:00,27.26,27.31,27.26,27.3,9500.0,26.7602,26.8093,26.7602,26.7995,9500.0
2012-12-21 11:25:00,27.3,27.32,27.3,27.3,8100.0,26.7995,26.8191,26.7995,26.7995,8100.0
2012-12-21 11:30:00,27.3,27.33,27.29,27.3,20500.0,26.7995,26.8289,26.7897,26.7995,20500.0
2012-12-21 11:35:00,27.3,27.3,27.25,27.27,13100.0,26.7995,26.7995,26.7504,26.77,13100.0
2012-12-21 11:40:00,27.28,27.28,27.25,27.26,10600.0,26.7799,26.7799,26.7504,26.7602,10600.0
2012-12-21 11:45:00,27.25,27.26,27.21,27.22,8400.0,26.7504,26.7602,26.7111,26.721,8400.0
2012-12-21 11:50:00,27.22,27.23,27.21,27.22,6900.0,26.721,26.7308,26.7111,26.721,6900.0
2012-12-21 11:55:00,27.22,27.28,27.18,27.28,33100.0,26.721,26.7799,26.6817,26.7799,33100.0
2012-12-21 12:00:00,27.28,27.3,27.26,27.27,23500.0,26.7799,26.7995,26.7602,26.77,23500.0
2012-12-21 12:05:00,27.26,27.27,27.24,27.27,6300.0,26.7602,26.77,26.7406,26.77,6300.0
2012-12-21 12:10:00,27.26,27.27,27.25,27.25,5700.0,26.7602,26.77,26.7504,26.7504,5700.0
2012-12-21 12:15:00,27.25,27.26,27.24,27.26,3500.0,26.7504,26.7602,26.7406,26.7602,3500.0
2012-12-21 12:20:00,27.26,27.26,27.23,27.25,13300.0,26.7602,26.7602,26.7308,26.7504,13300.0
2012-12-21 12:25:00,27.24,27.26,27.2,27.22,24600.0,26.7406,26.7602,26.7013,26.721,24600.0
2012-12-21 12:30:00,27.23,27.24,27.22,27.23,14100.0,26.7308,26.7406,26.721,26.7308,14100.0
2012-12-21 12:35:00,27.24,27.25,27.21,27.23,10000.0,26.7406,26.7504,26.7111,26.7308,10000.0
2012-12-21 12:40:00,27.22,27.24,27.22,27.23,3900.0,26.721,26.7406,26.721,26.7308,3900.0
2012-12-21 12:45:00,27.23,27.25,27.23,27.25,8600.0,26.7308,26.7504,26.7308,26.7504,8600.0
2012-12-21 12:50:00,27.25,27.27,27.24,27.24,5300.0,26.7504,26.77,26.7406,26.7406,5300.0
2012-12-21 12:55:00,27.24,27.29,27.24,27.28,5800.0,26.7406,26.7897,26.7406,26.7799,5800.0
2012-12-21 13:00:00,27.29,27.3,27.27,27.28,5400.0,26.7897,26.7995,26.77,26.7799,5400.0
2012-12-21 13:05:00,27.27,27.29,27.24,27.25,10900.0,26.77,26.7897,26.7406,26.7504,10900.0
2012-12-21 13:10:00,27.24,27.25,27.23,27.24,7000.0,26.7406,26.7504,26.7308,26.7406,7000.0
2012-12-21 13:15:00,27.23,27.24,27.21,27.24,10700.0,26.7308,26.7406,26.7111,26.7406,10700.0
2012-12-21 13:20:00,27.24,27.25,27.22,27.22,6000.0,26.7406,26.7504,26.721,26.721,6000.0
2012-12-21 13:25:00,27.22,27.25,27.21,27.25,6100.0,26.721,26.7504,26.7111,26.7504,6100.0
2012-12-21 13:30:00,27.24,27.24,27.21,27.22,5600.0,26.7406,26.7406,26.7111,26.721,5600.0
2012-12-21 13:35:00,27.23,27.28,27.23,27.27,10200.0,26.7308,26.7799,26.7308,26.77,10200.0
2012-12-21 13:40:00,27.26,27.33,27.26,27.3,15700.0,26.7602,26.8289,26.7602,26.7995,15700.0
2012-12-21 13:45:00,27.3,27.3,27.29,27.3,3600.0,26.7995,26.7995,26.7897,26.7995,3600.0
2012-12-21 13:50:00,27.29,27.3,27.29,27.3,4000.0,26.7897,26.7995,26.7897,26.7995,4000.0
2012-12-21 13:55:00,27.31,27.32,27.29,27.32,9600.0,26.8093,26.8191,26.7897,26.8191,9600.0
2012-12-21 14:00:00,27.32,27.35,27.31,27.34,7800.0,26.8191,26.8486,26.8093,26.8388,7800.0
2012-12-21 14:05:00,27.34,27.34,27.29,27.3,21300.0,26.8388,26.8388,26.7897,26.7995,21300.0
2012-12-21 14:10:00,27.3,27.3,27.26,27.3,9700.0,26.7995,26.7995,26.7602,26.7995,9700.0
2012-12-21 14:15:00,27.3,27.3,27.29,27.29,3200.0,26.7995,26.7995,26.7897,26.7897,3200.0
2012-12-21 14:20:00,27.29,27.3,27.26,27.27,5500.0,26.7897,26.7995,26.7602,26.77,5500.0
2012-12-21 14:25:00,27.26,27.29,27.26,27.28,8100.0,26.7602,26.7897,26.7602,26.7799,8100.0
2012-12-21 14:30:00,27.27,27.3,27.27,27.3,22100.0,26.77,26.7995,26.77,26.7995,22100.0
2012-12-21 14:35:00,27.29,27.3,27.28,27.28,6300.0,26.7897,26.7995,26.7799,26.7799,6300.0
2012-12-21 14:40:00,27.28,27.28,27.25,27.26,18200.0,26.7799,26.7799,26.7504,26.7602,18200.0
2012-12-21 14:45:00,27.26,27.28,27.22,27.28,20900.0,26.7602,26.7799,26.721,26.7799,20900.0
2012-12-21 14:50:00,27.28,27.3,27.27,27.27,14400.0,26.7799,26.7995,26.77,26.77,14400.0
2012-12-21 14:55:00,27.26,27.29,27.26,27.28,6000.0,26.7602,26.7897,26.7602,26.7799,6000.0
2012-12-21 15:00:00,27.28,27.31,27.27,27.31,14700.0,26.7799,26.8093,26.77,26.8093,14700.0
2012-12-21 15:05:00,27.31,27.31,27.27,27.27,12900.0,26.8093,26.8093,26.77,26.77,12900.0
2012-12-21 15:10:00,27.28,27.28,27.26,27.27,16700.0,26.7799,26.7799,26.7602,26.77,16700.0
2012-12-21 15:15:00,27.28,27.31,27.27,27.31,12700.0,26.7799,26.8093,26.77,26.8093,12700.0
2012-12-21 15:20:00,27.31,27.31,27.28,27.29,18200.0,26.8093,26.8093,26.7799,26.7897,18200.0
2012-12-21 15:25:00,27.28,27.31,27.28,27.31,18600.0,26.7799,26.8093,26.7799,26.8093,18600.0
2012-12-21 15:30:00,27.31,27.34,27.3,27.33,21800.0,26.8093,26.8388,26.7995,26.8289,21800.0
2012-12-21 15:35:00,27.32,27.34,27.31,27.32,29100.0,26.8191,26.8388,26.8093,26.8191,29100.0
2012-12-21 15:40:00,27.31,27.32,27.3,27.31,19300.0,26.8093,26.8191,26.7995,26.8093,19300.0
2012-12-21 15:45:00,27.31,27.31,27.27,27.27,43800.0,26.8093,26.8093,26.77,26.77,43800.0
2012-12-21 15:50:00,27.27,27.28,27.2,27.21,113400.0,26.77,26.7799,26.7013,26.7111,113400.0
2012-12-21 15:55:00,27.21,27.24,27.19,27.21,195500.0,26.7111,26.7406,26.6915,26.7111,195500.0
2012-12-24 09:30:00,27.31,27.46,27.06,27.3,45000.0,26.8093,26.9566,26.5639,26.7995,45000.0
2012-12-24 09:35:00,27.29,27.45,27.28,27.3,9800.0,26.7897,26.9467,26.7799,26.7995,9800.0
2012-12-24 09:40:00,27.33,27.37,27.31,27.32,9600.0,26.8289,26.8682,26.8093,26.8191,9600.0
2012-12-24 09:45:00,27.33,27.37,27.22,27.24,20600.0,26.8289,26.8682,26.721,26.7406,20600.0
2012-12-24 09:50:00,27.25,27.33,27.25,27.28,16800.0,26.7504,26.8289,26.7504,26.7799,16800.0
2012-12-24 09:55:00,27.28,27.28,27.2,27.21,10200.0,26.7799,26.7799,26.7013,26.7111,10200.0
2012-12-24 10:00:00,27.2,27.21,27.16,27.16,5700.0,26.7013,26.7111,26.6621,26.6621,5700.0
2012-12-24 10:05:00,27.16,27.23,27.16,27.21,20500.0,26.6621,26.7308,26.6621,26.7111,20500.0
2012-12-24 10:10:00,27.21,27.22,27.17,27.18,8700.0,26.7111,26.721,26.6719,26.6817,8700.0
2012-12-24 10:15:00,27.18,27.22,27.16,27.17,6200.0,26.6817,26.721,26.6621,26.6719,6200.0
2012-12-24 10:20:00,27.18,27.19,27.17,27.19,4100.0,26.6817,26.6915,26.6719,26.6915,4100.0
2012-12-24 10:25:00,27.2,27.2,27.14,27.16,16300.0,26.7013,26.7013,26.6424,26.6621,16300.0
2012-12-24 10:30:00,27.16,27.19,27.15,27.18,8400.0,26.6621,26.6915,26.6522,26.6817,8400.0
2012-12-24 10:35:00,27.17,27.22,27.14,27.2,29900.0,26.6719,26.721,26.6424,26.7013,29900.0
2012-12-24 10:40:00,27.2,27.2,27.17,27.19,6100.0,26.7013,26.7013,26.6719,26.6915,6100.0
2012-12-24 10:45:00,27.18,27.2,27.14,27.14,8000.0,26.6817,26.7013,26.6424,26.6424,8000.0
2012-12-24 10:50:00,27.15,27.18,27.13,27.14,4900.0,26.6522,26.6817,26.6326,26.6424,4900.0
2012-12-24 10:55:00,27.14,27.16,27.13,27.14,8000.0,26.6424,26.6621,26.6326,26.6424,8000.0
2012-12-24 11:00:00,27.15,27.15,27.12,27.14,6500.0,26.6522,26.6522,26.6228,26.6424,6500.0
2012-12-24 11:05:00,27.13,27.14,27.11,27.11,14700.0,26.6326,26.6424,26.613,26.613,14700.0
2012-12-24 11:10:00,27.12,27.17,27.12,27.15,11800.0,26.6228,26.6719,26.6228,26.6522,11800.0
2012-12-24 11:15:00,27.15,27.17,27.13,27.17,11000.0,26.6522,26.6719,26.6326,26.6719,11000.0
2012-12-24 11:20:00,27.17,27.17,27.14,27.15,8100.0,26.6719,26.6719,26.6424,26.6522,8100.0
2012-12-24 11:25:00,27.14,27.14,27.11,27.11,4600.0,26.6424,26.6424,26.613,26.613,4600.0
2012-12-24 11:30:00,27.11,27.16,27.11,27.16,8200.0,26.613,26.6621,26.613,26.6621,8200.0
2012-12-24 11:35:00,27.16,27.22,27.16,27.22,17500.0,26.6621,26.721,26.6621,26.721,17500.0
2012-12-24 11:40:00,27.22,27.22,27.18,27.22,14400.0,26.721,26.721,26.6817,26.721,14400.0
2012-12-24 11:45:00,27.22,27.25,27.2,27.21,7300.0,26.721,26.7504,26.7013,26.7111,7300.0
2012-12-24 11:50:00,27.21,27.24,27.19,27.24,7200.0,26.7111,26.7406,26.6915,26.7406,7200.0
2012-12-24 11:55:00,27.24,27.27,27.24,27.25,8300.0,26.7406,26.77,26.7406,26.7504,8300.0
2012-12-24 12:00:00,27.25,27.26,27.24,27.26,3900.0,26.7504,26.7602,26.7406,26.7602,3900.0
2012-12-24 12:05:00,27.25,27.25,27.22,27.22,5600.0,26.7504,26.7504,26.721,26.721,5600.0
2012-12-24 12:10:00,27.22,27.23,27.2,27.2,5800.0,26.721,26.7308,26.7013,26.7013,5800.0
2012-12-24 12:15:00,27.2,27.2,27.17,27.19,7600.0,26.7013,26.7013,26.6719,26.6915,7600.0
2012-12-24 12:20:00,27.18,27.2,27.17,27.19,12200.0,26.6817,26.7013,26.6719,26.6915,12200.0
2012-12-24 12:25:00,27.19,27.19,27.18,27.18,4800.0,26.6915,26.6915,26.6817,26.6817,4800.0
2012-12-24 12:30:00,27.19,27.2,27.18,27.2,9600.0,26.6915,26.7013,26.6817,26.7013,9600.0
2012-12-24 12:35:00,27.19,27.2,27.16,27.18,20100.0,26.6915,26.7013,26.6621,26.6817,20100.0
2012-12-24 12:40:00,27.19,27.2,27.19,27.19,4400.0,26.6915,26.7013,26.6915,26.6915,4400.0
2012-12-24 12:45:00,27.2,27.2,27.18,27.19,10500.0,26.7013,26.7013,26.6817,26.6915,10500.0
2012-12-24 12:50:00,27.19,27.19,27.18,27.19,14500.0,26.6915,26.6915,26.6817,26.6915,14500.0
2012-12-24 12:55:00,27.18,27.19,27.17,27.18,48000.0,26.6817,26.6915,26.6719,26.6817,48000.0
2012-12-26 09:30:00,27.17,27.25,27.11,27.19,37900.0,26.6719,26.7504,26.613,26.6915,37900.0
2012-12-26 09:35:00,27.19,27.22,27.18,27.18,14900.0,26.6915,26.721,26.6817,26.6817,14900.0
2012-12-26 09:40:00,27.18,27.21,27.14,27.17,23100.0,26.6817,26.7111,26.6424,26.6719,23100.0
2012-12-26 09:45:00,27.17,27.22,27.16,27.17,28600.0,26.6719,26.721,26.6621,26.6719,28600.0
2012-12-26 09:50:00,27.17,27.17,27.13,27.13,6600.0,26.6719,26.6719,26.6326,26.6326,6600.0
2012-12-26 09:55:00,27.13,27.16,27.13,27.13,17800.0,26.6326,26.6621,26.6326,26.6326,17800.0
2012-12-26 10:00:00,27.12,27.13,27.1,27.1,8600.0,26.6228,26.6326,26.6032,26.6032,8600.0
2012-12-26 10:05:00,27.1,27.13,27.09,27.12,10300.0,26.6032,26.6326,26.5933,26.6228,10300.0
2012-12-26 10:10:00,27.11,27.12,27.08,27.1,6900.0,26.613,26.6228,26.5835,26.6032,6900.0
2012-12-26 10:15:00,27.09,27.12,27.08,27.1,9900.0,26.5933,26.6228,26.5835,26.6032,9900.0
2012-12-26 10:20:00,27.09,27.1,27.07,27.09,6600.0,26.5933,26.6032,26.5737,26.5933,6600.0
2012-12-26 10:25:00,27.08,27.1,27.08,27.1,6900.0,26.5835,26.6032,26.5835,26.6032,6900.0
2012-12-26 10:30:00,27.09,27.11,27.09,27.11,1300.0,26.5933,26.613,26.5933,26.613,1300.0
2012-12-26 10:35:00,27.11,27.11,27.05,27.05,16400.0,26.613,26.613,26.5541,26.5541,16400.0
2012-12-26 10:40:00,27.05,27.1,27.05,27.1,8400.0,26.5541,26.6032,26.5541,26.6032,8400.0
2012-12-26 10:45:00,27.1,27.12,27.09,27.12,9500.0,26.6032,26.6228,26.5933,26.6228,9500.0
2012-12-26 10:50:00,27.12,27.12,27.1,27.1,7900.0,26.6228,26.6228,26.6032,26.6032,7900.0
2012-12-26 10:55:00,27.12,27.13,27.11,27.12,12800.0,26.6228,26.6326,26.613,26.6228,12800.0
2012-12-26 11:00:00,27.13,27.16,27.1,27.14,23800.0,26.6326,26.6621,26.6032,26.6424,23800.0
2012-12-26 11:05:00,27.14,27.14,27.08,27.1,9300.0,26.6424,26.6424,26.5835,26.6032,9300.0
2012-12-26 11:10:00,27.1,27.12,27.08,27.1,50700.0,26.6032,26.6228,26.5835,26.6032,50700.0
2012-12-26 11:15:00,27.1,27.1,27.07,27.1,9500.0,26.6032,26.6032,26.5737,26.6032,9500.0
2012-12-26 11:20:00,27.1,27.11,27.07,27.11,14500.0,26.6032,26.613,26.5737,26.613,14500.0
2012-12-26 11:25:00,27.1,27.1,27.05,27.05,9900.0,26.6032,26.6032,26.5541,26.5541,9900.0
2012-12-26 11:30:00,27.05,27.09,27.03,27.09,24200.0,26.5541,26.5933,26.5344,26.5933,24200.0
2012-12-26 11:35:00,27.1,27.11,27.06,27.09,18700.0,26.6032,26.613,26.5639,26.5933,18700.0
2012-12-26 11:40:00,27.08,27.11,27.08,27.1,10000.0,26.5835,26.613,26.5835,26.6032,10000.0
2012-12-26 11:45:00,27.1,27.1,27.08,27.08,2700.0,26.6032,26.6032,26.5835,26.5835,2700.0
2012-12-26 11:50:00,27.08,27.11,27.08,27.1,34000.0,26.5835,26.613,26.5835,26.6032,34000.0
2012-12-26 11:55:00,27.11,27.11,27.08,27.09,8200.0,26.613,26.613,26.5835,26.5933,8200.0
2012-12-26 12:00:00,27.1,27.12,27.08,27.1,21800.0,26.6032,26.6228,26.5835,26.6032,21800.0
2012-12-26 12:05:00,27.1,27.12,27.06,27.06,10800.0,26.6032,26.6228,26.5639,26.5639,10800.0
2012-12-26 12:10:00,27.07,27.09,27.04,27.05,18500.0,26.5737,26.5933,26.5443,26.5541,18500.0
2012-12-26 12:15:00,27.05,27.05,27.02,27.04,9900.0,26.5541,26.5541,26.5246,26.5443,9900.0
2012-12-26 12:20:00,27.03,27.03,27.0,27.03,11700.0,26.5344,26.5344,26.505,26.5344,11700.0
2012-12-26 12:25:00,27.02,27.03,27.01,27.02,3300.0,26.5246,26.5344,26.5148,26.5246,3300.0
2012-12-26 12:30:00,27.02,27.04,27.01,27.03,9800.0,26.5246,26.5443,26.5148,26.5344,9800.0
2012-12-26 12:35:00,27.03,27.04,27.0,27.02,9200.0,26.5344,26.5443,26.505,26.5246,9200.0
2012-12-26 12:40:00,27.01,27.03,27.0,27.01,9200.0,26.5148,26.5344,26.505,26.5148,9200.0
2012-12-26 12:45:00,27.01,27.03,26.98,27.02,8300.0,26.5148,26.5344,26.4854,26.5246,8300.0
2012-12-26 12:50:00,27.03,27.05,27.02,27.03,8600.0,26.5344,26.5541,26.5246,26.5344,8600.0
2012-12-26 12:55:00,27.02,27.05,26.99,26.99,8100.0,26.5246,26.5541,26.4952,26.4952,8100.0
2012-12-26 13:00:00,26.99,27.01,26.98,27.0,6500.0,26.4952,26.5148,26.4854,26.505,6500.0
2012-12-26 13:05:00,26.99,27.0,26.97,26.98,6800.0,26.4952,26.505,26.4755,26.4854,6800.0
2012-12-26 13:10:00,26.97,27.0,26.96,26.99,9500.0,26.4755,26.505,26.4657,26.4952,9500.0
2012-12-26 13:15:00,27.0,27.0,26.95,26.98,13400.0,26.505,26.505,26.4559,26.4854,13400.0
2012-12-26 13:20:00,26.98,26.99,26.96,26.97,10600.0,26.4854,26.4952,26.4657,26.4755,10600.0
2012-12-26 13:25:00,26.97,27.04,26.96,27.04,33300.0,26.4755,26.5443,26.4657,26.5443,33300.0
2012-12-26 13:30:00,27.03,27.05,27.03,27.04,13400.0,26.5344,26.5541,26.5344,26.5443,13400.0
2012-12-26 13:35:00,27.05,27.05,27.04,27.05,3500.0,26.5541,26.5541,26.5443,26.5541,3500.0
2012-12-26 13:40:00,27.05,27.07,27.05,27.06,16300.0,26.5541,26.5737,26.5541,26.5639,16300.0
2012-12-26 13:45:00,27.06,27.07,27.05,27.05,6700.0,26.5639,26.5737,26.5541,26.5541,6700.0
2012-12-26 13:50:00,27.05,27.1,27.05,27.09,12500.0,26.5541,26.6032,26.5541,26.5933,12500.0
2012-12-26 13:55:00,27.09,27.11,27.08,27.08,11100.0,26.5933,26.613,26.5835,26.5835,11100.0
2012-12-26 14:00:00,27.07,27.11,27.07,27.11,21300.0,26.5737,26.613,26.5737,26.613,21300.0
2012-12-26 14:05:00,27.1,27.11,27.1,27.1,9000.0,26.6032,26.613,26.6032,26.6032,9000.0
2012-12-26 14:10:00,27.1,27.11,27.07,27.1,7800.0,26.6032,26.613,26.5737,26.6032,7800.0
2012-12-26 14:15:00,27.1,27.12,27.09,27.09,6100.0,26.6032,26.6228,26.5933,26.5933,6100.0
2012-12-26 14:20:00,27.09,27.1,27.07,27.07,9700.0,26.5933,26.6032,26.5737,26.5737,9700.0
2012-12-26 14:25:00,27.08,27.08,27.04,27.08,6000.0,26.5835,26.5835,26.5443,26.5835,6000.0
2012-12-26 14:30:00,27.07,27.08,27.06,27.08,8200.0,26.5737,26.5835,26.5639,26.5835,8200.0
2012-12-26 14:35:00,27.08,27.09,27.06,27.08,8000.0,26.5835,26.5933,26.5639,26.5835,8000.0
2012-12-26 14:40:00,27.07,27.08,27.06,27.07,10000.0,26.5737,26.5835,26.5639,26.5737,10000.0
2012-12-26 14:45:00,27.07,27.08,27.06,27.08,6600.0,26.5737,26.5835,26.5639,26.5835,6600.0
2012-12-26 14:50:00,27.08,27.13,27.07,27.12,12800.0,26.5835,26.6326,26.5737,26.6228,12800.0
2012-12-26 14:55:00,27.11,27.14,27.1,27.12,11600.0,26.613,26.6424,26.6032,26.6228,11600.0
2012-12-26 15:00:00,27.1,27.12,27.09,27.09,10600.0,26.6032,26.6228,26.5933,26.5933,10600.0
2012-12-26 15:05:00,27.09,27.1,27.08,27.09,13000.0,26.5933,26.6032,26.5835,26.5933,13000.0
2012-12-26 15:10:00,27.09,27.1,27.08,27.08,12900.0,26.5933,26.6032,26.5835,26.5835,12900.0
2012-12-26 15:15:00,27.08,27.1,27.07,27.08,12300.0,26.5835,26.6032,26.5737,26.5835,12300.0
2012-12-26 15:20:00,27.06,27.07,27.04,27.05,13500.0,26.5639,26.5737,26.5443,26.5541,13500.0
2012-12-26 15:25:00,27.05,27.07,27.03,27.05,21500.0,26.5541,26.5737,26.5344,26.5541,21500.0
2012-12-26 15:30:00,27.04,27.05,27.02,27.03,17400.0,26.5443,26.5541,26.5246,26.5344,17400.0
2012-12-26 15:35:00,27.03,27.05,27.03,27.05,14400.0,26.5344,26.5541,26.5344,26.5541,14400.0
2012-12-26 15:40:00,27.05,27.05,27.0,27.01,21600.0,26.5541,26.5541,26.505,26.5148,21600.0
2012-12-26 15:45:00,27.01,27.03,27.01,27.02,14000.0,26.5148,26.5344,26.5148,26.5246,14000.0
2012-12-26 15:50:00,27.02,27.02,27.0,27.02,21100.0,26.5246,26.5246,26.505,26.5246,21100.0
2012-12-26 15:55:00,27.02,27.06,27.01,27.05,79400.0,26.5246,26.5639,26.5148,26.5541,79400.0
2012-12-27 09:30:00,27.01,27.03,26.95,26.95,6500.0,26.5148,26.5344,26.4559,26.4559,6500.0
2012-12-27 09:35:00,26.96,26.98,26.93,26.94,11200.0,26.4657,26.4854,26.4363,26.4461,11200.0
2012-12-27 09:40:00,26.95,27.0,26.94,26.99,16100.0,26.4559,26.505,26.4461,26.4952,16100.0
2012-12-27 09:45:00,26.99,27.03,26.98,27.02,12400.0,26.4952,26.5344,26.4854,26.5246,12400.0
2012-12-27 09:50:00,27.02,27.02,26.98,26.98,8700.0,26.5246,26.5246,26.4854,26.4854,8700.0
2012-12-27 09:55:00,26.98,27.0,26.96,27.0,8000.0,26.4854,26.505,26.4657,26.505,8000.0
2012-12-27 10:00:00,26.99,26.99,26.94,26.97,9700.0,26.4952,26.4952,26.4461,26.4755,9700.0
2012-12-27 10:05:00,26.99,26.99,26.93,26.94,6400.0,26.4952,26.4952,26.4363,26.4461,6400.0
2012-12-27 10:10:00,26.95,26.98,26.94,26.94,11700.0,26.4559,26.4854,26.4461,26.4461,11700.0
2012-12-27 10:15:00,26.95,26.95,26.81,26.81,12900.0,26.4559,26.4559,26.3185,26.3185,12900.0
2012-12-27 10:20:00,26.8,26.8,26.71,26.73,21900.0,26.3087,26.3087,26.2203,26.2399,21900.0
2012-12-27 10:25:00,26.74,26.74,26.69,26.7,15300.0,26.2498,26.2498,26.2007,26.2105,15300.0
2012-12-27 10:30:00,26.7,26.72,26.66,26.7,33400.0,26.2105,26.2301,26.1712,26.2105,33400.0
2012-12-27 10:35:00,26.7,26.71,26.62,26.63,38100.0,26.2105,26.2203,26.132,26.1418,38100.0
2012-12-27 10:40:00,26.63,26.68,26.62,26.66,9400.0,26.1418,26.1909,26.132,26.1712,9400.0
2012-12-27 10:45:00,26.67,26.76,26.67,26.76,19300.0,26.181,26.2694,26.181,26.2694,19300.0
2012-12-27 10:50:00,26.77,26.77,26.71,26.71,20700.0,26.2792,26.2792,26.2203,26.2203,20700.0
2012-12-27 10:55:00,26.72,26.73,26.7,26.71,13800.0,26.2301,26.2399,26.2105,26.2203,13800.0
2012-12-27 11:00:00,26.72,26.72,26.69,26.7,11500.0,26.2301,26.2301,26.2007,26.2105,11500.0
2012-12-27 11:05:00,26.7,26.7,26.67,26.68,6900.0,26.2105,26.2105,26.181,26.1909,6900.0
2012-12-27 11:10:00,26.69,26.69,26.65,26.68,16500.0,26.2007,26.2007,26.1614,26.1909,16500.0
2012-12-27 11:15:00,26.68,26.68,26.63,26.64,15000.0,26.1909,26.1909,26.1418,26.1516,15000.0
2012-12-27 11:20:00,26.63,26.67,26.63,26.65,13900.0,26.1418,26.181,26.1418,26.1614,13900.0
2012-12-27 11:25:00,26.64,26.69,26.64,26.64,16400.0,26.1516,26.2007,26.1516,26.1516,16400.0
2012-12-27 11:30:00,26.63,26.66,26.63,26.65,5300.0,26.1418,26.1712,26.1418,26.1614,5300.0
2012-12-27 11:35:00,26.65,26.68,26.64,26.67,17300.0,26.1614,26.1909,26.1516,26.181,17300.0
2012-12-27 11:40:00,26.67,26.68,26.66,26.66,9800.0,26.181,26.1909,26.1712,26.1712,9800.0
2012-12-27 11:45:00,26.65,26.67,26.64,26.66,6900.0,26.1614,26.181,26.1516,26.1712,6900.0
2012-12-27 11:50:00,26.66,26.67,26.64,26.64,4700.0,26.1712,26.181,26.1516,26.1516,4700.0
2012-12-27 11:55:00,26.64,26.64,26.62,26.64,12600.0,26.1516,26.1516,26.132,26.1516,12600.0
2012-12-27 12:00:00,26.64,26.65,26.62,26.63,10800.0,26.1516,26.1614,26.132,26.1418,10800.0
2012-12-27 12:05:00,26.62,26.64,26.62,26.62,8800.0,26.132,26.1516,26.132,26.132,8800.0
2012-12-27 12:10:00,26.62,26.64,26.61,26.64,7800.0,26.132,26.1516,26.1221,26.1516,7800.0
2012-12-27 12:15:00,26.64,26.64,26.6,26.63,18100.0,26.1516,26.1516,26.1123,26.1418,18100.0
2012-12-27 12:20:00,26.63,26.64,26.6,26.6,7000.0,26.1418,26.1516,26.1123,26.1123,7000.0
2012-12-27 12:25:00,26.61,26.62,26.6,26.61,8100.0,26.1221,26.132,26.1123,26.1221,8100.0
2012-12-27 12:30:00,26.6,26.6,26.54,26.54,19900.0,26.1123,26.1123,26.0534,26.0534,19900.0
2012-12-27 12:35:00,26.54,26.55,26.52,26.55,19100.0,26.0534,26.0632,26.0338,26.0632,19100.0
2012-12-27 12:40:00,26.55,26.56,26.52,26.53,13900.0,26.0632,26.0731,26.0338,26.0436,13900.0
2012-12-27 12:45:00,26.53,26.56,26.51,26.56,8800.0,26.0436,26.0731,26.024,26.0731,8800.0
2012-12-27 12:50:00,26.56,26.56,26.53,26.54,7200.0,26.0731,26.0731,26.0436,26.0534,7200.0
2012-12-27 12:55:00,26.54,26.6,26.54,26.6,11500.0,26.0534,26.1123,26.0534,26.1123,11500.0
2012-12-27 13:00:00,26.6,26.61,26.6,26.61,18000.0,26.1123,26.1221,26.1123,26.1221,18000.0
2012-12-27 13:05:00,26.61,26.63,26.6,26.62,13800.0,26.1221,26.1418,26.1123,26.132,13800.0
2012-12-27 13:10:00,26.62,26.65,26.62,26.65,5600.0,26.132,26.1614,26.132,26.1614,5600.0
2012-12-27 13:15:00,26.66,26.72,26.65,26.7,15400.0,26.1712,26.2301,26.1614,26.2105,15400.0
2012-12-27 13:20:00,26.7,26.7,26.64,26.66,9000.0,26.2105,26.2105,26.1516,26.1712,9000.0
2012-12-27 13:25:00,26.66,26.66,26.59,26.6,14400.0,26.1712,26.1712,26.1025,26.1123,14400.0
2012-12-27 13:30:00,26.6,26.65,26.6,26.62,6500.0,26.1123,26.1614,26.1123,26.132,6500.0
2012-12-27 13:35:00,26.63,26.64,26.61,26.61,17700.0,26.1418,26.1516,26.1221,26.1221,17700.0
2012-12-27 13:40:00,26.62,26.63,26.59,26.61,8300.0,26.132,26.1418,26.1025,26.1221,8300.0
2012-12-27 13:45:00,26.62,26.62,26.59,26.6,8300.0,26.132,26.132,26.1025,26.1123,8300.0
2012-12-27 13:50:00,26.59,26.62,26.59,26.6,8400.0,26.1025,26.132,26.1025,26.1123,8400.0
2012-12-27 13:55:00,26.6,26.62,26.6,26.62,13200.0,26.1123,26.132,26.1123,26.132,13200.0
2012-12-27 14:00:00,26.62,26.63,26.57,26.57,13900.0,26.132,26.1418,26.0829,26.0829,13900.0
2012-12-27 14:05:00,26.58,26.58,26.55,26.56,10800.0,26.0927,26.0927,26.0632,26.0731,10800.0
2012-12-27 14:10:00,26.56,26.56,26.54,26.55,6900.0,26.0731,26.0731,26.0534,26.0632,6900.0
2012-12-27 14:15:00,26.54,26.59,26.53,26.58,25800.0,26.0534,26.1025,26.0436,26.0927,25800.0
2012-12-27 14:20:00,26.57,26.58,26.56,26.57,10600.0,26.0829,26.0927,26.0731,26.0829,10600.0
2012-12-27 14:25:00,26.57,26.57,26.55,26.56,10300.0,26.0829,26.0829,26.0632,26.0731,10300.0
2012-12-27 14:30:00,26.56,26.57,26.53,26.55,13200.0,26.0731,26.0829,26.0436,26.0632,13200.0
2012-12-27 14:35:00,26.55,26.59,26.55,26.59,15900.0,26.0632,26.1025,26.0632,26.1025,15900.0
2012-12-27 14:40:00,26.59,26.67,26.58,26.67,16900.0,26.1025,26.181,26.0927,26.181,16900.0
2012-12-27 14:45:00,26.68,26.77,26.67,26.75,58700.0,26.1909,26.2792,26.181,26.2596,58700.0
2012-12-27 14:50:00,26.75,26.8,26.75,26.77,41500.0,26.2596,26.3087,26.2596,26.2792,41500.0
2012-12-27 14:55:00,26.77,26.78,26.74,26.77,28100.0,26.2792,26.289,26.2498,26.2792,28100.0
2012-12-27 15:00:00,26.77,26.79,26.76,26.79,11400.0,26.2792,26.2988,26.2694,26.2988,11400.0
2012-12-27 15:05:00,26.8,26.85,26.8,26.82,15200.0,26.3087,26.3577,26.3087,26.3283,15200.0
2012-12-27 15:10:00,26.82,26.82,26.79,26.79,6100.0,26.3283,26.3283,26.2988,26.2988,6100.0
2012-12-27 15:15:00,26.79,26.83,26.79,26.83,12100.0,26.2988,26.3381,26.2988,26.3381,12100.0
2012-12-27 15:20:00,26.83,26.9,26.82,26.88,24000.0,26.3381,26.4068,26.3283,26.3872,24000.0
2012-12-27 15:25:00,26.88,26.88,26.86,26.87,12900.0,26.3872,26.3872,26.3676,26.3774,12900.0
2012-12-27 15:30:00,26.88,26.91,26.87,26.89,33900.0,26.3872,26.4166,26.3774,26.397,33900.0
2012-12-27 15:35:00,26.9,26.94,26.9,26.94,29300.0,26.4068,26.4461,26.4068,26.4461,29300.0
2012-12-27 15:40:00,26.94,27.01,26.94,27.0,52600.0,26.4461,26.5148,26.4461,26.505,52600.0
2012-12-27 15:45:00,26.99,27.03,26.97,26.98,26800.0,26.4952,26.5344,26.4755,26.4854,26800.0
2012-12-27 15:50:00,26.97,27.01,26.97,27.0,32100.0,26.4755,26.5148,26.4755,26.505,32100.0
2012-12-27 15:55:00,27.0,27.04,26.97,26.99,64500.0,26.505,26.5443,26.4755,26.4952,64500.0
2012-12-28 09:30:00,26.83,26.88,26.72,26.73,17400.0,26.3381,26.3872,26.2301,26.2399,17400.0
2012-12-28 09:35:00,26.75,26.84,26.74,26.84,8500.0,26.2596,26.3479,26.2498,26.3479,8500.0
2012-12-28 09:40:00,26.84,26.87,26.79,26.79,10300.0,26.3479,26.3774,26.2988,26.2988,10300.0
2012-12-28 09:45:00,26.78,26.8,26.77,26.8,8800.0,26.289,26.3087,26.2792,26.3087,8800.0
2012-12-28 09:50:00,26.79,26.79,26.7,26.7,11100.0,26.2988,26.2988,26.2105,26.2105,11100.0
2012-12-28 09:55:00,26.69,26.72,26.68,26.72,5100.0,26.2007,26.2301,26.1909,26.2301,5100.0
2012-12-28 10:00:00,26.72,26.74,26.69,26.71,8900.0,26.2301,26.2498,26.2007,26.2203,8900.0
2012-12-28 10:05:00,26.71,26.8,26.69,26.69,14700.0,26.2203,26.3087,26.2007,26.2007,14700.0
2012-12-28 10:10:00,26.7,26.71,26.64,26.7,7400.0,26.2105,26.2203,26.1516,26.2105,7400.0
2012-12-28 10:15:00,26.71,26.75,26.7,26.74,16900.0,26.2203,26.2596,26.2105,26.2498,16900.0
2012-12-28 10:20:00,26.74,26.75,26.71,26.72,5100.0,26.2498,26.2596,26.2203,26.2301,5100.0
2012-12-28 10:25:00,26.71,26.74,26.71,26.73,4300.0,26.2203,26.2498,26.2203,26.2399,4300.0
2012-12-28 10:30:00,26.73,26.76,26.72,26.75,4500.0,26.2399,26.2694,26.2301,26.2596,4500.0
2012-12-28 10:35:00,26.75,26.79,26.75,26.78,8900.0,26.2596,26.2988,26.2596,26.289,8900.0
2012-12-28 10:40:00,26.76,26.87,26.76,26.8,15800.0,26.2694,26.3774,26.2694,26.3087,15800.0
2012-12-28 10:45:00,26.8,26.89,26.8,26.88,13600.0,26.3087,26.397,26.3087,26.3872,13600.0
2012-12-28 10:50:00,26.84,26.85,26.8,26.84,10400.0,26.3479,26.3577,26.3087,26.3479,10400.0
2012-12-28 10:55:00,26.83,26.84,26.79,26.81,8800.0,26.3381,26.3479,26.2988,26.3185,8800.0
2012-12-28 11:00:00,26.81,26.84,26.79,26.82,1800.0,26.3185,26.3479,26.2988,26.3283,1800.0
2012-12-28 11:05:00,26.81,26.81,26.76,26.79,6700.0,26.3185,26.3185,26.2694,26.2988,6700.0
2012-12-28 11:10:00,26.79,26.79,26.75,26.75,8500.0,26.2988,26.2988,26.2596,26.2596,8500.0
2012-12-28 11:15:00,26.75,26.75,26.7,26.71,11900.0,26.2596,26.2596,26.2105,26.2203,11900.0
2012-12-28 11:20:00,26.71,26.74,26.71,26.71,8000.0,26.2203,26.2498,26.2203,26.2203,8000.0
2012-12-28 11:25:00,26.7,26.71,26.7,26.7,4000.0,26.2105,26.2203,26.2105,26.2105,4000.0
2012-12-28 11:30:00,26.7,26.72,26.67,26.67,8200.0,26.2105,26.2301,26.181,26.181,8200.0
2012-12-28 11:35:00,26.67,26.68,26.64,26.65,7100.0,26.181,26.1909,26.1516,26.1614,7100.0
2012-12-28 11:40:00,26.66,26.7,26.66,26.67,7100.0,26.1712,26.2105,26.1712,26.181,7100.0
2012-12-28 11:45:00,26.67,26.69,26.64,26.66,15800.0,26.181,26.2007,26.1516,26.1712,15800.0
2012-12-28 11:50:00,26.67,26.68,26.67,26.67,3900.0,26.181,26.1909,26.181,26.181,3900.0
2012-12-28 11:55:00,26.67,26.69,26.66,26.66,6900.0,26.181,26.2007,26.1712,26.1712,6900.0
2012-12-28 12:00:00,26.66,26.68,26.65,26.66,13900.0,26.1712,26.1909,26.1614,26.1712,13900.0
2012-12-28 12:05:00,26.65,26.66,26.63,26.66,4300.0,26.1614,26.1712,26.1418,26.1712,4300.0
2012-12-28 12:10:00,26.67,26.67,26.66,26.67,9700.0,26.181,26.181,26.1712,26.181,9700.0
2012-12-28 12:15:00,26.66,26.67,26.65,26.66,10900.0,26.1712,26.181,26.1614,26.1712,10900.0
2012-12-28 12:20:00,26.67,26.69,26.66,26.66,7100.0,26.181,26.2007,26.1712,26.1712,7100.0
2012-12-28 12:25:00,26.67,26.71,26.67,26.71,2600.0,26.181,26.2203,26.181,26.2203,2600.0
2012-12-28 12:30:00,26.7,26.75,26.7,26.75,16000.0,26.2105,26.2596,26.2105,26.2596,16000.0
2012-12-28 12:35:00,26.75,26.75,26.71,26.71,20200.0,26.2596,26.2596,26.2203,26.2203,20200.0
2012-12-28 12:40:00,26.7,26.71,26.7,26.71,3100.0,26.2105,26.2203,26.2105,26.2203,3100.0
2012-12-28 12:45:00,26.7,26.72,26.7,26.72,2700.0,26.2105,26.2301,26.2105,26.2301,2700.0
2012-12-28 12:50:00,26.72,26.73,26.69,26.69,5500.0,26.2301,26.2399,26.2007,26.2007,5500.0
2012-12-28 12:55:00,26.69,26.71,26.69,26.69,3300.0,26.2007,26.2203,26.2007,26.2007,3300.0
2012-12-28 13:00:00,26.69,26.72,26.68,26.72,4300.0,26.2007,26.2301,26.1909,26.2301,4300.0
2012-12-28 13:05:00,26.71,26.71,26.69,26.71,6300.0,26.2203,26.2203,26.2007,26.2203,6300.0
2012-12-28 13:10:00,26.71,26.72,26.71,26.71,3800.0,26.2203,26.2301,26.2203,26.2203,3800.0
2012-12-28 13:15:00,26.71,26.72,26.69,26.72,6500.0,26.2203,26.2301,26.2007,26.2301,6500.0
2012-12-28 13:20:00,26.71,26.71,26.69,26.7,19600.0,26.2203,26.2203,26.2007,26.2105,19600.0
2012-12-28 13:25:00,26.7,26.71,26.7,26.7,5400.0,26.2105,26.2203,26.2105,26.2105,5400.0
2012-12-28 13:30:00,26.69,26.74,26.68,26.7,11200.0,26.2007,26.2498,26.1909,26.2105,11200.0
2012-12-28 13:35:00,26.71,26.71,26.69,26.7,4800.0,26.2203,26.2203,26.2007,26.2105,4800.0
2012-12-28 13:40:00,26.7,26.7,26.69,26.7,9800.0,26.2105,26.2105,26.2007,26.2105,9800.0
2012-12-28 13:45:00,26.69,26.7,26.67,26.68,6900.0,26.2007,26.2105,26.181,26.1909,6900.0
2012-12-28 13:50:00,26.67,26.67,26.64,26.65,11300.0,26.181,26.181,26.1516,26.1614,11300.0
2012-12-28 13:55:00,26.65,26.65,26.61,26.63,9700.0,26.1614,26.1614,26.1221,26.1418,9700.0
2012-12-28 14:00:00,26.63,26.63,26.62,26.63,5300.0,26.1418,26.1418,26.132,26.1418,5300.0
2012-12-28 14:05:00,26.62,26.63,26.6,26.61,27100.0,26.132,26.1418,26.1123,26.1221,27100.0
2012-12-28 14:10:00,26.6,26.62,26.59,26.6,12700.0,26.1123,26.132,26.1025,26.1123,12700.0
2012-12-28 14:15:00,26.6,26.61,26.59,26.61,12000.0,26.1123,26.1221,26.1025,26.1221,12000.0
2012-12-28 14:20:00,26.6,26.6,26.59,26.6,9600.0,26.1123,26.1123,26.1025,26.1123,9600.0
2012-12-28 14:25:00,26.6,26.6,26.58,26.59,12400.0,26.1123,26.1123,26.0927,26.1025,12400.0
2012-12-28 14:30:00,26.59,26.6,26.58,26.59,8500.0,26.1025,26.1123,26.0927,26.1025,8500.0
2012-12-28 14:35:00,26.59,26.59,26.55,26.57,13200.0,26.1025,26.1025,26.0632,26.0829,13200.0
2012-12-28 14:40:00,26.57,26.59,26.57,26.59,16000.0,26.0829,26.1025,26.0829,26.1025,16000.0
2012-12-28 14:45:00,26.59,26.6,26.57,26.58,19300.0,26.1025,26.1123,26.0829,26.0927,19300.0
2012-12-28 14:50:00,26.58,26.58,26.55,26.58,14400.0,26.0927,26.0927,26.0632,26.0927,14400.0
2012-12-28 14:55:00,26.58,26.59,26.57,26.58,12900.0,26.0927,26.1025,26.0829,26.0927,12900.0
2012-12-28 15:00:00,26.58,26.59,26.56,26.58,24800.0,26.0927,26.1025,26.0731,26.0927,24800.0
2012-12-28 15:05:00,26.58,26.59,26.57,26.58,12200.0,26.0927,26.1025,26.0829,26.0927,12200.0
2012-12-28 15:10:00,26.58,26.58,26.55,26.58,25000.0,26.0927,26.0927,26.0632,26.0927,25000.0
2012-12-28 15:15:00,26.58,26.62,26.58,26.61,17600.0,26.0927,26.132,26.0927,26.1221,17600.0
2012-12-28 15:20:00,26.61,26.62,26.59,26.61,11400.0,26.1221,26.132,26.1025,26.1221,11400.0
2012-12-28 15:25:00,26.62,26.64,26.59,26.6,14900.0,26.132,26.1516,26.1025,26.1123,14900.0
2012-12-28 15:30:00,26.61,26.64,26.6,26.64,13400.0,26.1221,26.1516,26.1123,26.1516,13400.0
2012-12-28 15:35:00,26.64,26.65,26.5,26.51,54800.0,26.1516,26.1614,26.0142,26.024,54800.0
2012-12-28 15:40:00,26.51,26.56,26.51,26.53,39900.0,26.024,26.0731,26.024,26.0436,39900.0
2012-12-28 15:45:00,26.54,26.54,26.48,26.51,47300.0,26.0534,26.0534,25.9945,26.024,47300.0
2012-12-28 15:50:00,26.51,26.52,26.45,26.51,39800.0,26.024,26.0338,25.9651,26.024,39800.0
2012-12-28 15:55:00,26.52,26.53,26.47,26.47,52200.0,26.0338,26.0436,25.9847,25.9847,52200.0
2012-12-31 09:30:00,26.4,26.48,26.4,26.48,10000.0,25.916,25.9945,25.916,25.9945,10000.0
2012-12-31 09:35:00,26.47,26.52,26.45,26.52,9100.0,25.9847,26.0338,25.9651,26.0338,9100.0
2012-12-31 09:40:00,26.52,26.64,26.52,26.6,7800.0,26.0338,26.1516,26.0338,26.1123,7800.0
2012-12-31 09:45:00,26.59,26.59,26.5,26.54,10600.0,26.1025,26.1025,26.0142,26.0534,10600.0
2012-12-31 09:50:00,26.54,26.59,26.52,26.58,9400.0,26.0534,26.1025,26.0338,26.0927,9400.0
2012-12-31 09:55:00,26.57,26.64,26.56,26.63,9500.0,26.0829,26.1516,26.0731,26.1418,9500.0
2012-12-31 10:00:00,26.62,26.64,26.6,26.63,11300.0,26.132,26.1516,26.1123,26.1418,11300.0
2012-12-31 10:05:00,26.64,26.71,26.64,26.66,12300.0,26.1516,26.2203,26.1516,26.1712,12300.0
2012-12-31 10:10:00,26.66,26.68,26.65,26.67,12500.0,26.1712,26.1909,26.1614,26.181,12500.0
2012-12-31 10:15:00,26.67,26.68,26.63,26.63,8500.0,26.181,26.1909,26.1418,26.1418,8500.0
2012-12-31 10:20:00,26.64,26.65,26.61,26.61,8200.0,26.1516,26.1614,26.1221,26.1221,8200.0
2012-12-31 10:25:00,26.61,26.71,26.59,26.68,12500.0,26.1221,26.2203,26.1025,26.1909,12500.0
2012-12-31 10:30:00,26.68,26.71,26.67,26.7,4600.0,26.1909,26.2203,26.181,26.2105,4600.0
2012-12-31 10:35:00,26.69,26.7,26.67,26.7,18300.0,26.2007,26.2105,26.181,26.2105,18300.0
2012-12-31 10:40:00,26.69,26.7,26.65,26.65,9900.0,26.2007,26.2105,26.1614,26.1614,9900.0
2012-12-31 10:45:00,26.66,26.67,26.63,26.64,13600.0,26.1712,26.181,26.1418,26.1516,13600.0
2012-12-31 10:50:00,26.63,26.65,26.59,26.64,12300.0,26.1418,26.1614,26.1025,26.1516,12300.0
2012-12-31 10:55:00,26.65,26.66,26.64,26.65,17300.0,26.1614,26.1712,26.1516,26.1614,17300.0
2012-12-31 11:00:00,26.66,26.76,26.65,26.75,13600.0,26.1712,26.2694,26.1614,26.2596,13600.0
2012-12-31 11:05:00,26.76,26.76,26.7,26.7,10900.0,26.2694,26.2694,26.2105,26.2105,10900.0
2012-12-31 11:10:00,26.71,26.74,26.69,26.72,8700.0,26.2203,26.2498,26.2007,26.2301,8700.0
2012-12-31 11:15:00,26.73,26.75,26.69,26.69,6500.0,26.2399,26.2596,26.2007,26.2007,6500.0
2012-12-31 11:20:00,26.7,26.71,26.69,26.7,13900.0,26.2105,26.2203,26.2007,26.2105,13900.0
2012-12-31 11:25:00,26.7,26.76,26.7,26.76,34100.0,26.2105,26.2694,26.2105,26.2694,34100.0
2012-12-31 11:30:00,26.76,26.79,26.76,26.76,23800.0,26.2694,26.2988,26.2694,26.2694,23800.0
2012-12-31 11:35:00,26.77,26.81,26.76,26.78,15800.0,26.2792,26.3185,26.2694,26.289,15800.0
2012-12-31 11:40:00,26.79,26.82,26.79,26.79,14600.0,26.2988,26.3283,26.2988,26.2988,14600.0
2012-12-31 11:45:00,26.8,26.82,26.79,26.8,9100.0,26.3087,26.3283,26.2988,26.3087,9100.0
2012-12-31 11:50:00,26.79,26.79,26.78,26.79,4500.0,26.2988,26.2988,26.289,26.2988,4500.0
2012-12-31 11:55:00,26.79,26.81,26.79,26.81,7000.0,26.2988,26.3185,26.2988,26.3185,7000.0
2012-12-31 12:00:00,26.81,26.83,26.8,26.83,7500.0,26.3185,26.3381,26.3087,26.3381,7500.0
2012-12-31 12:05:00,26.83,26.83,26.79,26.83,9800.0,26.3381,26.3381,26.2988,26.3381,9800.0
2012-12-31 12:10:00,26.81,26.82,26.81,26.82,900.0,26.3185,26.3283,26.3185,26.3283,900.0
2012-12-31 12:15:00,26.82,26.84,26.82,26.84,10100.0,26.3283,26.3479,26.3283,26.3479,10100.0
2012-12-31 12:20:00,26.84,26.86,26.83,26.86,10900.0,26.3479,26.3676,26.3381,26.3676,10900.0
2012-12-31 12:25:00,26.86,26.87,26.86,26.86,4300.0,26.3676,26.3774,26.3676,26.3676,4300.0
2012-12-31 12:30:00,26.86,26.88,26.85,26.87,16000.0,26.3676,26.3872,26.3577,26.3774,16000.0
2012-12-31 12:35:00,26.88,26.93,26.88,26.93,13300.0,26.3872,26.4363,26.3872,26.4363,13300.0
2012-12-31 12:40:00,26.93,27.01,26.93,26.97,60500.0,26.4363,26.5148,26.4363,26.4755,60500.0
2012-12-31 12:45:00,26.96,27.03,26.96,27.03,15000.0,26.4657,26.5344,26.4657,26.5344,15000.0
2012-12-31 12:50:00,27.02,27.04,26.98,26.98,14500.0,26.5246,26.5443,26.4854,26.4854,14500.0
2012-12-31 12:55:00,26.98,26.98,26.92,26.96,10700.0,26.4854,26.4854,26.4265,26.4657,10700.0
2012-12-31 13:00:00,26.97,26.97,26.94,26.94,8400.0,26.4755,26.4755,26.4461,26.4461,8400.0
2012-12-31 13:05:00,26.93,26.96,26.9,26.92,12900.0,26.4363,26.4657,26.4068,26.4265,12900.0
2012-12-31 13:10:00,26.93,27.01,26.92,26.98,14200.0,26.4363,26.5148,26.4265,26.4854,14200.0
2012-12-31 13:15:00,26.99,27.02,26.98,27.0,18300.0,26.4952,26.5246,26.4854,26.505,18300.0
2012-12-31 13:20:00,27.0,27.03,26.98,27.02,13100.0,26.505,26.5344,26.4854,26.5246,13100.0
2012-12-31 13:25:00,27.02,27.03,27.01,27.01,5000.0,26.5246,26.5344,26.5148,26.5148,5000.0
2012-12-31 13:30:00,27.01,27.05,27.0,27.05,22500.0,26.5148,26.5541,26.505,26.5541,22500.0
2012-12-31 13:35:00,27.09,27.11,27.05,27.1,44000.0,26.5933,26.613,26.5541,26.6032,44000.0
2012-12-31 13:40:00,27.1,27.12,27.1,27.11,24400.0,26.6032,26.6228,26.6032,26.613,24400.0
2012-12-31 13:45:00,27.11,27.19,27.0,27.0,40500.0,26.613,26.6915,26.505,26.505,40500.0
2012-12-31 13:50:00,27.01,27.01,26.96,26.98,14800.0,26.5148,26.5148,26.4657,26.4854,14800.0
2012-12-31 13:55:00,26.97,27.02,26.97,27.0,14300.0,26.4755,26.5246,26.4755,26.505,14300.0
2012-12-31 14:00:00,26.98,27.01,26.98,27.0,11100.0,26.4854,26.5148,26.4854,26.505,11100.0
2012-12-31 14:05:00,27.01,27.03,27.01,27.01,4900.0,26.5148,26.5344,26.5148,26.5148,4900.0
2012-12-31 14:10:00,27.02,27.02,27.0,27.01,8800.0,26.5246,26.5246,26.505,26.5148,8800.0
2012-12-31 14:15:00,27.01,27.05,27.01,27.04,14900.0,26.5148,26.5541,26.5148,26.5443,14900.0
2012-12-31 14:20:00,27.03,27.09,27.02,27.09,15800.0,26.5344,26.5933,26.5246,26.5933,15800.0
2012-12-31 14:25:00,27.09,27.09,27.07,27.09,10900.0,26.5933,26.5933,26.5737,26.5933,10900.0
2012-12-31 14:30:00,27.09,27.13,27.08,27.13,18600.0,26.5933,26.6326,26.5835,26.6326,18600.0
2012-12-31 14:35:00,27.12,27.13,27.02,27.07,121200.0,26.6228,26.6326,26.5246,26.5737,121200.0
2012-12-31 14:40:00,27.07,27.1,27.05,27.1,24000.0,26.5737,26.6032,26.5541,26.6032,24000.0
2012-12-31 14:45:00,27.09,27.14,27.08,27.12,34200.0,26.5933,26.6424,26.5835,26.6228,34200.0
2012-12-31 14:50:00,27.11,27.14,27.06,27.13,24500.0,26.613,26.6424,26.5639,26.6326,24500.0
2012-12-31 14:55:00,27.13,27.22,27.12,27.22,21400.0,26.6326,26.721,26.6228,26.721,21400.0
2012-12-31 15:00:00,27.21,27.26,27.2,27.21,32000.0,26.7111,26.7602,26.7013,26.7111,32000.0
2012-12-31 15:05:00,27.22,27.23,27.2,27.21,7800.0,26.721,26.7308,26.7013,26.7111,7800.0
2012-12-31 15:10:00,27.21,27.21,27.13,27.14,19100.0,26.7111,26.7111,26.6326,26.6424,19100.0
2012-12-31 15:15:00,27.15,27.16,27.12,27.13,18600.0,26.6522,26.6621,26.6228,26.6326,18600.0
2012-12-31 15:20:00,27.14,27.16,27.14,27.14,13200.0,26.6424,26.6621,26.6424,26.6424,13200.0
2012-12-31 15:25:00,27.15,27.16,27.07,27.07,35500.0,26.6522,26.6621,26.5737,26.5737,35500.0
2012-12-31 15:30:00,27.07,27.14,27.07,27.14,17000.0,26.5737,26.6424,26.5737,26.6424,17000.0
2012-12-31 15:35:00,27.14,27.17,27.13,27.15,20400.0,26.6424,26.6719,26.6326,26.6522,20400.0
2012-12-31 15:40:00,27.15,27.19,27.14,27.16,57600.0,26.6522,26.6915,26.6424,26.6621,57600.0
2012-12-31 15:45:00,27.17,27.24,27.17,27.23,61300.0,26.6719,26.7406,26.6719,26.7308,61300.0
2012-12-31 15:50:00,27.22,27.3,27.2,27.27,56800.0,26.721,26.7995,26.7013,26.77,56800.0
2012-12-31 15:55:00,27.28,27.31,27.24,27.29,105100.0,26.7799,26.8093,26.7406,26.7897,105100.0
2013-01-02 09:30:00,27.84,27.95,27.79,27.94,59500.0,27.3296,27.4376,27.2805,27.4278,59500.0
2013-01-02 09:35:00,27.92,27.94,27.87,27.87,25100.0,27.4081,27.4278,27.359,27.359,25100.0
2013-01-02 09:40:00,27.88,27.94,27.83,27.85,28200.0,27.3689,27.4278,27.3198,27.3394,28200.0
2013-01-02 09:45:00,27.85,27.89,27.83,27.89,17700.0,27.3394,27.3787,27.3198,27.3787,17700.0
2013-01-02 09:50:00,27.9,27.99,27.86,27.96,38200.0,27.3885,27.4768,27.3492,27.4474,38200.0
2013-01-02 09:55:00,27.95,27.96,27.89,27.9,24900.0,27.4376,27.4474,27.3787,27.3885,24900.0
2013-01-02 10:00:00,27.92,27.94,27.85,27.9,26200.0,27.4081,27.4278,27.3394,27.3885,26200.0
2013-01-02 10:05:00,27.89,27.9,27.84,27.87,13800.0,27.3787,27.3885,27.3296,27.359,13800.0
2013-01-02 10:10:00,27.87,27.91,27.87,27.89,17200.0,27.359,27.3983,27.359,27.3787,17200.0
2013-01-02 10:15:00,27.89,27.89,27.88,27.89,14400.0,27.3787,27.3787,27.3689,27.3787,14400.0
2013-01-02 10:20:00,27.88,27.92,27.88,27.89,15000.0,27.3689,27.4081,27.3689,27.3787,15000.0
2013-01-02 10:25:00,27.89,27.91,27.89,27.91,23800.0,27.3787,27.3983,27.3787,27.3983,23800.0
2013-01-02 10:30:00,27.91,27.94,27.9,27.93,28200.0,27.3983,27.4278,27.3885,27.4179,28200.0
2013-01-02 10:35:00,27.93,27.94,27.89,27.91,14600.0,27.4179,27.4278,27.3787,27.3983,14600.0
2013-01-02 10:40:00,27.91,27.92,27.89,27.9,17000.0,27.3983,27.4081,27.3787,27.3885,17000.0
2013-01-02 10:45:00,27.89,27.89,27.81,27.81,17000.0,27.3787,27.3787,27.3001,27.3001,17000.0
2013-01-02 10:50:00,27.81,27.84,27.8,27.84,17700.0,27.3001,27.3296,27.2903,27.3296,17700.0
2013-01-02 10:55:00,27.84,27.84,27.78,27.8,21800.0,27.3296,27.3296,27.2707,27.2903,21800.0
2013-01-02 11:00:00,27.8,27.8,27.77,27.77,18900.0,27.2903,27.2903,27.2609,27.2609,18900.0
2013-01-02 11:05:00,27.77,27.77,27.72,27.75,24400.0,27.2609,27.2609,27.2118,27.2412,24400.0
2013-01-02 11:10:00,27.74,27.77,27.73,27.74,20300.0,27.2314,27.2609,27.2216,27.2314,20300.0
2013-01-02 11:15:00,27.74,27.74,27.68,27.73,30000.0,27.2314,27.2314,27.1725,27.2216,30000.0
2013-01-02 11:20:00,27.73,27.75,27.72,27.74,27800.0,27.2216,27.2412,27.2118,27.2314,27800.0
2013-01-02 11:25:00,27.74,27.75,27.73,27.74,6700.0,27.2314,27.2412,27.2216,27.2314,6700.0
2013-01-02 11:30:00,27.75,27.76,27.74,27.75,22700.0,27.2412,27.2511,27.2314,27.2412,22700.0
2013-01-02 11:35:00,27.75,27.76,27.71,27.71,18200.0,27.2412,27.2511,27.202,27.202,18200.0
2013-01-02 11:40:00,27.71,27.71,27.69,27.71,25700.0,27.202,27.202,27.1823,27.202,25700.0
2013-01-02 11:45:00,27.71,27.71,27.69,27.69,17600.0,27.202,27.202,27.1823,27.1823,17600.0
2013-01-02 11:50:00,27.7,27.7,27.69,27.69,11800.0,27.1922,27.1922,27.1823,27.1823,11800.0
2013-01-02 11:55:00,27.69,27.7,27.69,27.69,16800.0,27.1823,27.1922,27.1823,27.1823,16800.0
2013-01-02 12:00:00,27.69,27.71,27.67,27.69,24100.0,27.1823,27.202,27.1627,27.1823,24100.0
2013-01-02 12:05:00,27.7,27.74,27.7,27.73,7100.0,27.1922,27.2314,27.1922,27.2216,7100.0
2013-01-02 12:10:00,27.72,27.73,27.72,27.73,3300.0,27.2118,27.2216,27.2118,27.2216,3300.0
2013-01-02 12:15:00,27.73,27.73,27.68,27.69,38800.0,27.2216,27.2216,27.1725,27.1823,38800.0
2013-01-02 12:20:00,27.68,27.7,27.67,27.69,27400.0,27.1725,27.1922,27.1627,27.1823,27400.0
2013-01-02 12:25:00,27.69,27.71,27.69,27.71,6300.0,27.1823,27.202,27.1823,27.202,6300.0
2013-01-02 12:30:00,27.71,27.71,27.69,27.7,11600.0,27.202,27.202,27.1823,27.1922,11600.0
2013-01-02 12:35:00,27.7,27.7,27.69,27.69,3700.0,27.1922,27.1922,27.1823,27.1823,3700.0
2013-01-02 12:40:00,27.69,27.7,27.69,27.69,12000.0,27.1823,27.1922,27.1823,27.1823,12000.0
2013-01-02 12:45:00,27.69,27.69,27.68,27.69,11200.0,27.1823,27.1823,27.1725,27.1823,11200.0
2013-01-02 12:50:00,27.69,27.69,27.66,27.66,12000.0,27.1823,27.1823,27.1529,27.1529,12000.0
2013-01-02 12:55:00,27.67,27.67,27.66,27.67,4900.0,27.1627,27.1627,27.1529,27.1627,4900.0
2013-01-02 13:00:00,27.67,27.67,27.66,27.66,8300.0,27.1627,27.1627,27.1529,27.1529,8300.0
2013-01-02 13:05:00,27.67,27.67,27.66,27.67,6300.0,27.1627,27.1627,27.1529,27.1627,6300.0
2013-01-02 13:10:00,27.67,27.67,27.65,27.66,24600.0,27.1627,27.1627,27.1431,27.1529,24600.0
2013-01-02 13:15:00,27.65,27.66,27.65,27.65,3600.0,27.1431,27.1529,27.1431,27.1431,3600.0
2013-01-02 13:20:00,27.65,27.66,27.64,27.65,25600.0,27.1431,27.1529,27.1333,27.1431,25600.0
2013-01-02 13:25:00,27.66,27.67,27.64,27.64,14700.0,27.1529,27.1627,27.1333,27.1333,14700.0
2013-01-02 13:30:00,27.64,27.65,27.64,27.64,15700.0,27.1333,27.1431,27.1333,27.1333,15700.0
2013-01-02 13:35:00,27.64,27.65,27.62,27.63,11800.0,27.1333,27.1431,27.1136,27.1234,11800.0
2013-01-02 13:40:00,27.62,27.63,27.62,27.63,11900.0,27.1136,27.1234,27.1136,27.1234,11900.0
2013-01-02 13:45:00,27.63,27.63,27.62,27.62,11700.0,27.1234,27.1234,27.1136,27.1136,11700.0
2013-01-02 13:50:00,27.63,27.64,27.62,27.63,11600.0,27.1234,27.1333,27.1136,27.1234,11600.0
2013-01-02 13:55:00,27.64,27.7,27.64,27.69,28900.0,27.1333,27.1922,27.1333,27.1823,28900.0
2013-01-02 14:00:00,27.69,27.73,27.69,27.73,18300.0,27.1823,27.2216,27.1823,27.2216,18300.0
2013-01-02 14:05:00,27.73,27.74,27.71,27.74,29200.0,27.2216,27.2314,27.202,27.2314,29200.0
2013-01-02 14:10:00,27.74,27.8,27.74,27.76,45300.0,27.2314,27.2903,27.2314,27.2511,45300.0
2013-01-02 14:15:00,27.77,27.77,27.75,27.76,15800.0,27.2609,27.2609,27.2412,27.2511,15800.0
2013-01-02 14:20:00,27.76,27.77,27.74,27.76,28800.0,27.2511,27.2609,27.2314,27.2511,28800.0
2013-01-02 14:25:00,27.76,27.76,27.73,27.75,13400.0,27.2511,27.2511,27.2216,27.2412,13400.0
2013-01-02 14:30:00,27.74,27.75,27.72,27.73,12200.0,27.2314,27.2412,27.2118,27.2216,12200.0
2013-01-02 14:35:00,27.74,27.74,27.73,27.73,9700.0,27.2314,27.2314,27.2216,27.2216,9700.0
2013-01-02 14:40:00,27.72,27.73,27.71,27.72,6000.0,27.2118,27.2216,27.202,27.2118,6000.0
2013-01-02 14:45:00,27.72,27.73,27.72,27.73,15500.0,27.2118,27.2216,27.2118,27.2216,15500.0
2013-01-02 14:50:00,27.73,27.75,27.72,27.75,31400.0,27.2216,27.2412,27.2118,27.2412,31400.0
2013-01-02 14:55:00,27.74,27.75,27.74,27.75,8000.0,27.2314,27.2412,27.2314,27.2412,8000.0
2013-01-02 15:00:00,27.75,27.76,27.74,27.74,22500.0,27.2412,27.2511,27.2314,27.2314,22500.0
2013-01-02 15:05:00,27.75,27.78,27.74,27.77,24700.0,27.2412,27.2707,27.2314,27.2609,24700.0
2013-01-02 15:10:00,27.76,27.77,27.76,27.76,13200.0,27.2511,27.2609,27.2511,27.2511,13200.0
2013-01-02 15:15:00,27.77,27.77,27.76,27.77,16600.0,27.2609,27.2609,27.2511,27.2609,16600.0
2013-01-02 15:20:00,27.77,27.77,27.76,27.77,26500.0,27.2609,27.2609,27.2511,27.2609,26500.0
2013-01-02 15:25:00,27.77,27.77,27.76,27.77,12900.0,27.2609,27.2609,27.2511,27.2609,12900.0
2013-01-02 15:30:00,27.77,27.77,27.76,27.76,12300.0,27.2609,27.2609,27.2511,27.2511,12300.0
2013-01-02 15:35:00,27.77,27.77,27.76,27.77,34600.0,27.2609,27.2609,27.2511,27.2609,34600.0
2013-01-02 15:40:00,27.77,27.77,27.75,27.75,40500.0,27.2609,27.2609,27.2412,27.2412,40500.0
2013-01-02 15:45:00,27.75,27.79,27.74,27.79,96800.0,27.2412,27.2805,27.2314,27.2805,96800.0
2013-01-02 15:50:00,27.78,27.85,27.78,27.85,47200.0,27.2707,27.3394,27.2707,27.3394,47200.0
2013-01-02 15:55:00,27.85,27.92,27.85,27.91,89500.0,27.3394,27.4081,27.3394,27.3983,89500.0
2013-01-03 09:30:00,27.91,27.95,27.69,27.74,32400.0,27.3983,27.4376,27.1823,27.2314,32400.0
2013-01-03 09:35:00,27.74,27.79,27.7,27.78,35000.0,27.2314,27.2805,27.1922,27.2707,35000.0
2013-01-03 09:40:00,27.76,27.84,27.76,27.83,68900.0,27.2511,27.3296,27.2511,27.3198,68900.0
2013-01-03 09:45:00,27.84,27.84,27.73,27.79,37600.0,27.3296,27.3296,27.2216,27.2805,37600.0
2013-01-03 09:50:00,27.79,27.8,27.77,27.77,13900.0,27.2805,27.2903,27.2609,27.2609,13900.0
2013-01-03 09:55:00,27.78,27.78,27.74,27.75,18100.0,27.2707,27.2707,27.2314,27.2412,18100.0
2013-01-03 10:00:00,27.75,27.78,27.73,27.78,23600.0,27.2412,27.2707,27.2216,27.2707,23600.0
2013-01-03 10:05:00,27.78,27.8,27.75,27.79,19300.0,27.2707,27.2903,27.2412,27.2805,19300.0
2013-01-03 10:10:00,27.78,27.8,27.77,27.77,26900.0,27.2707,27.2903,27.2609,27.2609,26900.0
2013-01-03 10:15:00,27.77,27.77,27.72,27.76,55400.0,27.2609,27.2609,27.2118,27.2511,55400.0
2013-01-03 10:20:00,27.77,27.83,27.77,27.79,26100.0,27.2609,27.3198,27.2609,27.2805,26100.0
2013-01-03 10:25:00,27.79,27.8,27.76,27.77,12500.0,27.2805,27.2903,27.2511,27.2609,12500.0
2013-01-03 10:30:00,27.77,27.8,27.77,27.8,56600.0,27.2609,27.2903,27.2609,27.2903,56600.0
2013-01-03 10:35:00,27.8,27.8,27.77,27.79,17200.0,27.2903,27.2903,27.2609,27.2805,17200.0
2013-01-03 10:40:00,27.79,27.8,27.77,27.78,6500.0,27.2805,27.2903,27.2609,27.2707,6500.0
2013-01-03 10:45:00,27.77,27.78,27.74,27.74,9700.0,27.2609,27.2707,27.2314,27.2314,9700.0
2013-01-03 10:50:00,27.74,27.75,27.74,27.75,2600.0,27.2314,27.2412,27.2314,27.2412,2600.0
2013-01-03 10:55:00,27.74,27.74,27.65,27.65,28500.0,27.2314,27.2314,27.1431,27.1431,28500.0
2013-01-03 11:00:00,27.66,27.67,27.62,27.62,23900.0,27.1529,27.1627,27.1136,27.1136,23900.0
2013-01-03 11:05:00,27.62,27.63,27.59,27.61,25400.0,27.1136,27.1234,27.0842,27.1038,25400.0
2013-01-03 11:10:00,27.61,27.64,27.6,27.62,31500.0,27.1038,27.1333,27.094,27.1136,31500.0
2013-01-03 11:15:00,27.62,27.64,27.61,27.64,12400.0,27.1136,27.1333,27.1038,27.1333,12400.0
2013-01-03 11:20:00,27.64,27.67,27.63,27.64,19200.0,27.1333,27.1627,27.1234,27.1333,19200.0
2013-01-03 11:25:00,27.64,27.64,27.62,27.64,9400.0,27.1333,27.1333,27.1136,27.1333,9400.0
2013-01-03 11:30:00,27.64,27.66,27.64,27.66,14100.0,27.1333,27.1529,27.1333,27.1529,14100.0
2013-01-03 11:35:00,27.66,27.68,27.66,27.68,8700.0,27.1529,27.1725,27.1529,27.1725,8700.0
2013-01-03 11:40:00,27.67,27.69,27.67,27.69,8100.0,27.1627,27.1823,27.1627,27.1823,8100.0
2013-01-03 11:45:00,27.69,27.72,27.69,27.72,9200.0,27.1823,27.2118,27.1823,27.2118,9200.0
2013-01-03 11:50:00,27.71,27.72,27.69,27.7,33100.0,27.202,27.2118,27.1823,27.1922,33100.0
2013-01-03 11:55:00,27.7,27.7,27.69,27.7,5300.0,27.1922,27.1922,27.1823,27.1922,5300.0
2013-01-03 12:00:00,27.7,27.72,27.7,27.72,12700.0,27.1922,27.2118,27.1922,27.2118,12700.0
2013-01-03 12:05:00,27.72,27.78,27.72,27.77,40900.0,27.2118,27.2707,27.2118,27.2609,40900.0
2013-01-03 12:10:00,27.77,27.81,27.76,27.81,27700.0,27.2609,27.3001,27.2511,27.3001,27700.0
2013-01-03 12:15:00,27.81,27.81,27.79,27.8,9100.0,27.3001,27.3001,27.2805,27.2903,9100.0
2013-01-03 12:20:00,27.79,27.85,27.79,27.85,63800.0,27.2805,27.3394,27.2805,27.3394,63800.0
2013-01-03 12:25:00,27.85,27.85,27.83,27.85,11700.0,27.3394,27.3394,27.3198,27.3394,11700.0
2013-01-03 12:30:00,27.85,27.87,27.83,27.85,36300.0,27.3394,27.359,27.3198,27.3394,36300.0
2013-01-03 12:35:00,27.85,27.85,27.8,27.84,52200.0,27.3394,27.3394,27.2903,27.3296,52200.0
2013-01-03 12:40:00,27.84,27.84,27.79,27.81,6900.0,27.3296,27.3296,27.2805,27.3001,6900.0
2013-01-03 12:45:00,27.8,27.81,27.79,27.81,1500.0,27.2903,27.3001,27.2805,27.3001,1500.0
2013-01-03 12:50:00,27.81,27.82,27.81,27.81,2500.0,27.3001,27.31,27.3001,27.3001,2500.0
2013-01-03 12:55:00,27.81,27.82,27.78,27.8,6600.0,27.3001,27.31,27.2707,27.2903,6600.0
2013-01-03 13:00:00,27.8,27.8,27.78,27.79,15100.0,27.2903,27.2903,27.2707,27.2805,15100.0
2013-01-03 13:05:00,27.81,27.82,27.79,27.81,19600.0,27.3001,27.31,27.2805,27.3001,19600.0
2013-01-03 13:10:00,27.8,27.8,27.76,27.76,16800.0,27.2903,27.2903,27.2511,27.2511,16800.0
2013-01-03 13:15:00,27.76,27.82,27.76,27.82,29000.0,27.2511,27.31,27.2511,27.31,29000.0
2013-01-03 13:20:00,27.82,27.82,27.77,27.77,7000.0,27.31,27.31,27.2609,27.2609,7000.0
2013-01-03 13:25:00,27.78,27.79,27.77,27.78,8000.0,27.2707,27.2805,27.2609,27.2707,8000.0
2013-01-03 13:30:00,27.78,27.79,27.77,27.77,6300.0,27.2707,27.2805,27.2609,27.2609,6300.0
2013-01-03 13:35:00,27.78,27.8,27.77,27.8,6500.0,27.2707,27.2903,27.2609,27.2903,6500.0
2013-01-03 13:40:00,27.8,27.8,27.79,27.79,7100.0,27.2903,27.2903,27.2805,27.2805,7100.0
2013-01-03 13:45:00,27.8,27.82,27.79,27.8,6500.0,27.2903,27.31,27.2805,27.2903,6500.0
2013-01-03 13:50:00,27.82,27.83,27.82,27.83,3200.0,27.31,27.3198,27.31,27.3198,3200.0
2013-01-03 13:55:00,27.83,27.83,27.79,27.8,11700.0,27.3198,27.3198,27.2805,27.2903,11700.0
2013-01-03 14:00:00,27.79,27.79,27.72,27.75,10000.0,27.2805,27.2805,27.2118,27.2412,10000.0
2013-01-03 14:05:00,27.75,27.75,27.68,27.71,20500.0,27.2412,27.2412,27.1725,27.202,20500.0
2013-01-03 14:10:00,27.7,27.7,27.64,27.64,14300.0,27.1922,27.1922,27.1333,27.1333,14300.0
2013-01-03 14:15:00,27.65,27.68,27.64,27.64,13300.0,27.1431,27.1725,27.1333,27.1333,13300.0
2013-01-03 14:20:00,27.64,27.65,27.63,27.63,22000.0,27.1333,27.1431,27.1234,27.1234,22000.0
2013-01-03 14:25:00,27.63,27.64,27.61,27.63,13300.0,27.1234,27.1333,27.1038,27.1234,13300.0
2013-01-03 14:30:00,27.64,27.64,27.6,27.62,52200.0,27.1333,27.1333,27.094,27.1136,52200.0
2013-01-03 14:35:00,27.63,27.63,27.6,27.63,12900.0,27.1234,27.1234,27.094,27.1234,12900.0
2013-01-03 14:40:00,27.62,27.65,27.62,27.64,5800.0,27.1136,27.1431,27.1136,27.1333,5800.0
2013-01-03 14:45:00,27.64,27.66,27.64,27.65,8500.0,27.1333,27.1529,27.1333,27.1431,8500.0
2013-01-03 14:50:00,27.65,27.66,27.64,27.66,16500.0,27.1431,27.1529,27.1333,27.1529,16500.0
2013-01-03 14:55:00,27.65,27.67,27.65,27.66,10900.0,27.1431,27.1627,27.1431,27.1529,10900.0
2013-01-03 15:00:00,27.66,27.68,27.65,27.66,16400.0,27.1529,27.1725,27.1431,27.1529,16400.0
2013-01-03 15:05:00,27.66,27.67,27.65,27.67,10700.0,27.1529,27.1627,27.1431,27.1627,10700.0
2013-01-03 15:10:00,27.66,27.67,27.65,27.66,10000.0,27.1529,27.1627,27.1431,27.1529,10000.0
2013-01-03 15:15:00,27.66,27.67,27.64,27.65,23500.0,27.1529,27.1627,27.1333,27.1431,23500.0
2013-01-03 15:20:00,27.65,27.67,27.63,27.63,29800.0,27.1431,27.1627,27.1234,27.1234,29800.0
2013-01-03 15:25:00,27.63,27.65,27.63,27.63,28000.0,27.1234,27.1431,27.1234,27.1234,28000.0
2013-01-03 15:30:00,27.63,27.64,27.62,27.62,28800.0,27.1234,27.1333,27.1136,27.1136,28800.0
2013-01-03 15:35:00,27.63,27.64,27.61,27.63,20600.0,27.1234,27.1333,27.1038,27.1234,20600.0
2013-01-03 15:40:00,27.63,27.64,27.62,27.64,29800.0,27.1234,27.1333,27.1136,27.1333,29800.0
2013-01-03 15:45:00,27.63,27.67,27.63,27.66,22100.0,27.1234,27.1627,27.1234,27.1529,22100.0
2013-01-03 15:50:00,27.66,27.66,27.57,27.58,33300.0,27.1529,27.1529,27.0645,27.0744,33300.0
2013-01-03 15:55:00,27.59,27.68,27.59,27.67,157400.0,27.0842,27.1725,27.0842,27.1627,157400.0
2013-01-04 09:30:00,27.91,27.94,27.75,27.91,130300.0,27.3983,27.4278,27.2412,27.3983,130300.0
2013-01-04 09:35:00,27.91,27.92,27.84,27.85,9200.0,27.3983,27.4081,27.3296,27.3394,9200.0
2013-01-04 09:40:00,27.84,27.94,27.84,27.94,8300.0,27.3296,27.4278,27.3296,27.4278,8300.0
2013-01-04 09:45:00,27.92,27.92,27.88,27.9,9900.0,27.4081,27.4081,27.3689,27.3885,9900.0
2013-01-04 09:50:00,27.91,27.95,27.9,27.94,39000.0,27.3983,27.4376,27.3885,27.4278,39000.0
2013-01-04 09:55:00,27.95,27.97,27.94,27.96,13700.0,27.4376,27.4572,27.4278,27.4474,13700.0
2013-01-04 10:00:00,27.96,27.97,27.93,27.97,25200.0,27.4474,27.4572,27.4179,27.4572,25200.0
2013-01-04 10:05:00,27.97,27.97,27.94,27.95,8600.0,27.4572,27.4572,27.4278,27.4376,8600.0
2013-01-04 10:10:00,27.94,27.98,27.94,27.98,17600.0,27.4278,27.467,27.4278,27.467,17600.0
2013-01-04 10:15:00,27.98,27.99,27.97,27.98,21800.0,27.467,27.4768,27.4572,27.467,21800.0
2013-01-04 10:20:00,27.99,28.08,27.98,28.02,108500.0,27.4768,27.5652,27.467,27.5063,108500.0
2013-01-04 10:25:00,28.02,28.09,28.0,28.05,25900.0,27.5063,27.575,27.4867,27.5357,25900.0
2013-01-04 10:30:00,28.05,28.07,28.0,28.0,50700.0,27.5357,27.5554,27.4867,27.4867,50700.0
2013-01-04 10:35:00,28.0,28.03,27.97,28.03,40600.0,27.4867,27.5161,27.4572,27.5161,40600.0
2013-01-04 10:40:00,28.03,28.05,27.99,28.03,13400.0,27.5161,27.5357,27.4768,27.5161,13400.0
2013-01-04 10:45:00,28.03,28.07,28.01,28.06,17000.0,27.5161,27.5554,27.4965,27.5456,17000.0
2013-01-04 10:50:00,28.05,28.1,28.05,28.1,22300.0,27.5357,27.5848,27.5357,27.5848,22300.0
2013-01-04 10:55:00,28.1,28.11,28.06,28.1,7900.0,27.5848,27.5946,27.5456,27.5848,7900.0
2013-01-04 11:00:00,28.1,28.16,28.1,28.16,21100.0,27.5848,27.6437,27.5848,27.6437,21100.0
2013-01-04 11:05:00,28.16,28.16,28.13,28.13,5100.0,27.6437,27.6437,27.6143,27.6143,5100.0
2013-01-04 11:10:00,28.12,28.13,28.1,28.1,10700.0,27.6045,27.6143,27.5848,27.5848,10700.0
2013-01-04 11:15:00,28.11,28.14,28.11,28.13,8300.0,27.5946,27.6241,27.5946,27.6143,8300.0
2013-01-04 11:20:00,28.12,28.13,28.08,28.09,10600.0,27.6045,27.6143,27.5652,27.575,10600.0
2013-01-04 11:25:00,28.08,28.1,28.08,28.09,5200.0,27.5652,27.5848,27.5652,27.575,5200.0
2013-01-04 11:30:00,28.08,28.11,28.08,28.11,5700.0,27.5652,27.5946,27.5652,27.5946,5700.0
2013-01-04 11:35:00,28.11,28.12,28.09,28.11,19000.0,27.5946,27.6045,27.575,27.5946,19000.0
2013-01-04 11:40:00,28.11,28.12,28.11,28.11,3400.0,27.5946,27.6045,27.5946,27.5946,3400.0
2013-01-04 11:45:00,28.11,28.12,28.09,28.09,22800.0,27.5946,27.6045,27.575,27.575,22800.0
2013-01-04 11:50:00,28.09,28.16,28.08,28.16,32500.0,27.575,27.6437,27.5652,27.6437,32500.0
2013-01-04 11:55:00,28.16,28.16,28.14,28.14,13500.0,27.6437,27.6437,27.6241,27.6241,13500.0
2013-01-04 12:00:00,28.14,28.15,28.14,28.14,2800.0,27.6241,27.6339,27.6241,27.6241,2800.0
2013-01-04 12:05:00,28.15,28.15,28.13,28.14,8500.0,27.6339,27.6339,27.6143,27.6241,8500.0
2013-01-04 12:10:00,28.14,28.18,28.13,28.15,32400.0,27.6241,27.6634,27.6143,27.6339,32400.0
2013-01-04 12:15:00,28.15,28.17,28.1,28.17,54200.0,27.6339,27.6535,27.5848,27.6535,54200.0
2013-01-04 12:20:00,28.16,28.18,28.15,28.16,9700.0,27.6437,27.6634,27.6339,27.6437,9700.0
2013-01-04 12:25:00,28.15,28.18,28.15,28.17,10200.0,27.6339,27.6634,27.6339,27.6535,10200.0
2013-01-04 12:30:00,28.17,28.21,28.17,28.2,18200.0,27.6535,27.6928,27.6535,27.683,18200.0
2013-01-04 12:35:00,28.2,28.2,28.16,28.17,5000.0,27.683,27.683,27.6437,27.6535,5000.0
2013-01-04 12:40:00,28.17,28.2,28.17,28.19,21200.0,27.6535,27.683,27.6535,27.6732,21200.0
2013-01-04 12:45:00,28.19,28.19,28.15,28.19,10300.0,27.6732,27.6732,27.6339,27.6732,10300.0
2013-01-04 12:50:00,28.2,28.21,28.18,28.19,21200.0,27.683,27.6928,27.6634,27.6732,21200.0
2013-01-04 12:55:00,28.19,28.19,28.15,28.15,12100.0,27.6732,27.6732,27.6339,27.6339,12100.0
2013-01-04 13:00:00,28.16,28.16,28.14,28.14,4100.0,27.6437,27.6437,27.6241,27.6241,4100.0
2013-01-04 13:05:00,28.14,28.15,28.06,28.11,50100.0,27.6241,27.6339,27.5456,27.5946,50100.0
2013-01-04 13:10:00,28.11,28.12,28.11,28.11,5500.0,27.5946,27.6045,27.5946,27.5946,5500.0
2013-01-04 13:15:00,28.12,28.12,28.09,28.1,14800.0,27.6045,27.6045,27.575,27.5848,14800.0
2013-01-04 13:20:00,28.1,28.1,28.09,28.1,5300.0,27.5848,27.5848,27.575,27.5848,5300.0
2013-01-04 13:25:00,28.1,28.13,28.1,28.12,7200.0,27.5848,27.6143,27.5848,27.6045,7200.0
2013-01-04 13:30:00,28.12,28.13,28.11,28.12,8000.0,27.6045,27.6143,27.5946,27.6045,8000.0
2013-01-04 13:35:00,28.12,28.15,28.12,28.15,13100.0,27.6045,27.6339,27.6045,27.6339,13100.0
2013-01-04 13:40:00,28.14,28.14,28.1,28.12,22800.0,27.6241,27.6241,27.5848,27.6045,22800.0
2013-01-04 13:45:00,28.12,28.12,28.1,28.11,8800.0,27.6045,27.6045,27.5848,27.5946,8800.0
2013-01-04 13:50:00,28.1,28.1,28.04,28.04,15800.0,27.5848,27.5848,27.5259,27.5259,15800.0
2013-01-04 13:55:00,28.05,28.06,28.05,28.06,7200.0,27.5357,27.5456,27.5357,27.5456,7200.0
2013-01-04 14:00:00,28.06,28.07,28.04,28.04,8500.0,27.5456,27.5554,27.5259,27.5259,8500.0
2013-01-04 14:05:00,28.05,28.05,28.04,28.05,2400.0,27.5357,27.5357,27.5259,27.5357,2400.0
2013-01-04 14:10:00,28.04,28.05,28.04,28.04,4400.0,27.5259,27.5357,27.5259,27.5259,4400.0
2013-01-04 14:15:00,28.05,28.06,28.03,28.04,7500.0,27.5357,27.5456,27.5161,27.5259,7500.0
2013-01-04 14:20:00,28.04,28.04,28.0,28.0,13000.0,27.5259,27.5259,27.4867,27.4867,13000.0
2013-01-04 14:25:00,28.0,28.03,28.0,28.03,22600.0,27.4867,27.5161,27.4867,27.5161,22600.0
2013-01-04 14:30:00,28.03,28.04,27.98,27.99,22000.0,27.5161,27.5259,27.467,27.4768,22000.0
2013-01-04 14:35:00,28.0,28.0,27.99,27.99,6200.0,27.4867,27.4867,27.4768,27.4768,6200.0
2013-01-04 14:40:00,27.99,28.0,27.97,27.99,8700.0,27.4768,27.4867,27.4572,27.4768,8700.0
2013-01-04 14:45:00,27.98,27.98,27.93,27.95,17100.0,27.467,27.467,27.4179,27.4376,17100.0
2013-01-04 14:50:00,27.95,27.98,27.94,27.96,15700.0,27.4376,27.467,27.4278,27.4474,15700.0
2013-01-04 14:55:00,27.97,27.98,27.96,27.96,16800.0,27.4572,27.467,27.4474,27.4474,16800.0
2013-01-04 15:00:00,27.96,27.98,27.92,27.93,39000.0,27.4474,27.467,27.4081,27.4179,39000.0
2013-01-04 15:05:00,27.93,27.94,27.92,27.92,26000.0,27.4179,27.4278,27.4081,27.4081,26000.0
2013-01-04 15:10:00,27.93,27.94,27.92,27.94,10700.0,27.4179,27.4278,27.4081,27.4278,10700.0
2013-01-04 15:15:00,27.93,27.98,27.93,27.98,22400.0,27.4179,27.467,27.4179,27.467,22400.0
2013-01-04 15:20:00,27.98,28.04,27.97,28.0,29300.0,27.467,27.5259,27.4572,27.4867,29300.0
2013-01-04 15:25:00,28.01,28.07,28.01,28.07,47100.0,27.4965,27.5554,27.4965,27.5554,47100.0
2013-01-04 15:30:00,28.07,28.07,28.03,28.04,42000.0,27.5554,27.5554,27.5161,27.5259,42000.0
2013-01-04 15:35:00,28.05,28.06,28.04,28.05,33200.0,27.5357,27.5456,27.5259,27.5357,33200.0
2013-01-04 15:40:00,28.04,28.06,28.04,28.05,19400.0,27.5259,27.5456,27.5259,27.5357,19400.0
2013-01-04 15:45:00,28.05,28.05,27.98,27.98,47700.0,27.5357,27.5357,27.467,27.467,47700.0
2013-01-04 15:50:00,27.99,28.0,27.98,27.98,36300.0,27.4768,27.4867,27.467,27.467,36300.0
2013-01-04 15:55:00,27.99,27.99,27.96,27.97,89500.0,27.4768,27.4768,27.4474,27.4572,89500.0
2013-01-07 09:30:00,27.82,28.2,27.82,28.13,86700.0,27.31,27.683,27.31,27.6143,86700.0
2013-01-07 09:35:00,28.14,28.14,27.98,28.09,46400.0,27.6241,27.6241,27.467,27.575,46400.0
2013-01-07 09:40:00,28.07,28.25,28.07,28.21,74000.0,27.5554,27.7321,27.5554,27.6928,74000.0
2013-01-07 09:45:00,28.2,28.21,28.15,28.15,15100.0,27.683,27.6928,27.6339,27.6339,15100.0
2013-01-07 09:50:00,28.15,28.17,28.12,28.17,24400.0,27.6339,27.6535,27.6045,27.6535,24400.0
2013-01-07 09:55:00,28.16,28.23,28.12,28.22,46500.0,27.6437,27.7124,27.6045,27.7026,46500.0
2013-01-07 10:00:00,28.22,28.27,28.2,28.27,24300.0,27.7026,27.7517,27.683,27.7517,24300.0
2013-01-07 10:05:00,28.26,28.27,28.25,28.26,36700.0,27.7419,27.7517,27.7321,27.7419,36700.0
2013-01-07 10:10:00,28.26,28.31,28.23,28.27,75600.0,27.7419,27.791,27.7124,27.7517,75600.0
2013-01-07 10:15:00,28.27,28.3,28.25,28.27,42200.0,27.7517,27.7812,27.7321,27.7517,42200.0
2013-01-07 10:20:00,28.26,28.27,28.25,28.25,32600.0,27.7419,27.7517,27.7321,27.7321,32600.0
2013-01-07 10:25:00,28.25,28.28,28.25,28.28,24400.0,27.7321,27.7615,27.7321,27.7615,24400.0
2013-01-07 10:30:00,28.27,28.29,28.26,28.26,31400.0,27.7517,27.7713,27.7419,27.7419,31400.0
2013-01-07 10:35:00,28.27,28.41,28.27,28.41,190900.0,27.7517,27.8891,27.7517,27.8891,190900.0
2013-01-07 10:40:00,28.4,28.46,28.34,28.34,94300.0,27.8793,27.9382,27.8204,27.8204,94300.0
2013-01-07 10:45:00,28.34,28.34,28.25,28.26,28800.0,27.8204,27.8204,27.7321,27.7419,28800.0
2013-01-07 10:50:00,28.25,28.26,28.21,28.23,17800.0,27.7321,27.7419,27.6928,27.7124,17800.0
2013-01-07 10:55:00,28.22,28.24,28.18,28.23,19900.0,27.7026,27.7223,27.6634,27.7124,19900.0
2013-01-07 11:00:00,28.23,28.23,28.2,28.21,17600.0,27.7124,27.7124,27.683,27.6928,17600.0
2013-01-07 11:05:00,28.21,28.26,28.18,28.21,51300.0,27.6928,27.7419,27.6634,27.6928,51300.0
2013-01-07 11:10:00,28.21,28.22,28.2,28.21,11000.0,27.6928,27.7026,27.683,27.6928,11000.0
2013-01-07 11:15:00,28.2,28.22,28.18,28.21,17300.0,27.683,27.7026,27.6634,27.6928,17300.0
2013-01-07 11:20:00,28.21,28.24,28.2,28.23,14300.0,27.6928,27.7223,27.683,27.7124,14300.0
2013-01-07 11:25:00,28.23,28.25,28.23,28.25,16400.0,27.7124,27.7321,27.7124,27.7321,16400.0
2013-01-07 11:30:00,28.24,28.28,28.24,28.28,10900.0,27.7223,27.7615,27.7223,27.7615,10900.0
2013-01-07 11:35:00,28.28,28.28,28.25,28.27,19000.0,27.7615,27.7615,27.7321,27.7517,19000.0
2013-01-07 11:40:00,28.27,28.27,28.23,28.26,13400.0,27.7517,27.7517,27.7124,27.7419,13400.0
2013-01-07 11:45:00,28.25,28.26,28.21,28.21,14700.0,27.7321,27.7419,27.6928,27.6928,14700.0
2013-01-07 11:50:00,28.21,28.23,28.18,28.2,54300.0,27.6928,27.7124,27.6634,27.683,54300.0
2013-01-07 11:55:00,28.19,28.2,28.17,28.18,18300.0,27.6732,27.683,27.6535,27.6634,18300.0
2013-01-07 12:00:00,28.17,28.19,28.14,28.17,17200.0,27.6535,27.6732,27.6241,27.6535,17200.0
2013-01-07 12:05:00,28.17,28.18,28.14,28.14,13200.0,27.6535,27.6634,27.6241,27.6241,13200.0
2013-01-07 12:10:00,28.13,28.15,28.13,28.15,4200.0,27.6143,27.6339,27.6143,27.6339,4200.0
2013-01-07 12:15:00,28.15,28.16,28.14,28.15,22600.0,27.6339,27.6437,27.6241,27.6339,22600.0
2013-01-07 12:20:00,28.15,28.16,28.14,28.14,11200.0,27.6339,27.6437,27.6241,27.6241,11200.0
2013-01-07 12:25:00,28.14,28.14,28.09,28.14,13500.0,27.6241,27.6241,27.575,27.6241,13500.0
2013-01-07 12:30:00,28.13,28.15,28.12,28.14,14200.0,27.6143,27.6339,27.6045,27.6241,14200.0
2013-01-07 12:35:00,28.14,28.17,28.14,28.17,14700.0,27.6241,27.6535,27.6241,27.6535,14700.0
2013-01-07 12:40:00,28.17,28.17,28.14,28.15,19200.0,27.6535,27.6535,27.6241,27.6339,19200.0
2013-01-07 12:45:00,28.14,28.16,28.14,28.16,18300.0,27.6241,27.6437,27.6241,27.6437,18300.0
2013-01-07 12:50:00,28.15,28.16,28.11,28.12,18100.0,27.6339,27.6437,27.5946,27.6045,18100.0
2013-01-07 12:55:00,28.11,28.12,28.11,28.12,18300.0,27.5946,27.6045,27.5946,27.6045,18300.0
2013-01-07 13:00:00,28.12,28.13,28.11,28.12,18800.0,27.6045,27.6143,27.5946,27.6045,18800.0
2013-01-07 13:05:00,28.13,28.13,28.12,28.13,7300.0,27.6143,27.6143,27.6045,27.6143,7300.0
2013-01-07 13:10:00,28.12,28.13,28.11,28.12,17200.0,27.6045,27.6143,27.5946,27.6045,17200.0
2013-01-07 13:15:00,28.11,28.14,28.11,28.14,13200.0,27.5946,27.6241,27.5946,27.6241,13200.0
2013-01-07 13:20:00,28.14,28.14,28.12,28.13,18000.0,27.6241,27.6241,27.6045,27.6143,18000.0
2013-01-07 13:25:00,28.13,28.16,28.13,28.14,57400.0,27.6143,27.6437,27.6143,27.6241,57400.0
2013-01-07 13:30:00,28.14,28.18,28.13,28.18,55900.0,27.6241,27.6634,27.6143,27.6634,55900.0
2013-01-07 13:35:00,28.18,28.2,28.16,28.19,37600.0,27.6634,27.683,27.6437,27.6732,37600.0
2013-01-07 13:40:00,28.18,28.18,28.16,28.17,22500.0,27.6634,27.6634,27.6437,27.6535,22500.0
2013-01-07 13:45:00,28.16,28.18,28.16,28.17,21700.0,27.6437,27.6634,27.6437,27.6535,21700.0
2013-01-07 13:50:00,28.16,28.17,28.14,28.16,17500.0,27.6437,27.6535,27.6241,27.6437,17500.0
2013-01-07 13:55:00,28.17,28.17,28.15,28.16,16500.0,27.6535,27.6535,27.6339,27.6437,16500.0
2013-01-07 14:00:00,28.15,28.19,28.15,28.18,36200.0,27.6339,27.6732,27.6339,27.6634,36200.0
2013-01-07 14:05:00,28.18,28.18,28.16,28.18,14200.0,27.6634,27.6634,27.6437,27.6634,14200.0
2013-01-07 14:10:00,28.17,28.18,28.14,28.17,25100.0,27.6535,27.6634,27.6241,27.6535,25100.0
2013-01-07 14:15:00,28.17,28.18,28.16,28.18,16500.0,27.6535,27.6634,27.6437,27.6634,16500.0
2013-01-07 14:20:00,28.18,28.19,28.17,28.18,21100.0,27.6634,27.6732,27.6535,27.6634,21100.0
2013-01-07 14:25:00,28.19,28.26,28.18,28.23,55000.0,27.6732,27.7419,27.6634,27.7124,55000.0
2013-01-07 14:30:00,28.23,28.25,28.22,28.23,61900.0,27.7124,27.7321,27.7026,27.7124,61900.0
2013-01-07 14:35:00,28.22,28.23,28.22,28.22,16900.0,27.7026,27.7124,27.7026,27.7026,16900.0
2013-01-07 14:40:00,28.23,28.23,28.22,28.23,7000.0,27.7124,27.7124,27.7026,27.7124,7000.0
2013-01-07 14:45:00,28.23,28.25,28.22,28.25,25500.0,27.7124,27.7321,27.7026,27.7321,25500.0
2013-01-07 14:50:00,28.24,28.28,28.24,28.27,27200.0,27.7223,27.7615,27.7223,27.7517,27200.0
2013-01-07 14:55:00,28.27,28.28,28.24,28.26,21100.0,27.7517,27.7615,27.7223,27.7419,21100.0
2013-01-07 15:00:00,28.25,28.26,28.24,28.25,13400.0,27.7321,27.7419,27.7223,27.7321,13400.0
2013-01-07 15:05:00,28.24,28.25,28.24,28.24,8500.0,27.7223,27.7321,27.7223,27.7223,8500.0
2013-01-07 15:10:00,28.25,28.28,28.24,28.27,26300.0,27.7321,27.7615,27.7223,27.7517,26300.0
2013-01-07 15:15:00,28.27,28.27,28.25,28.26,18500.0,27.7517,27.7517,27.7321,27.7419,18500.0
2013-01-07 15:20:00,28.26,28.27,28.26,28.26,16300.0,27.7419,27.7517,27.7419,27.7419,16300.0
2013-01-07 15:25:00,28.26,28.28,28.25,28.26,44100.0,27.7419,27.7615,27.7321,27.7419,44100.0
2013-01-07 15:30:00,28.27,28.27,28.24,28.24,21200.0,27.7517,27.7517,27.7223,27.7223,21200.0
2013-01-07 15:35:00,28.25,28.25,28.21,28.21,24900.0,27.7321,27.7321,27.6928,27.6928,24900.0
2013-01-07 15:40:00,28.22,28.22,28.21,28.22,14100.0,27.7026,27.7026,27.6928,27.7026,14100.0
2013-01-07 15:45:00,28.21,28.26,28.21,28.26,46600.0,27.6928,27.7419,27.6928,27.7419,46600.0
2013-01-07 15:50:00,28.25,28.26,28.25,28.25,41900.0,27.7321,27.7419,27.7321,27.7321,41900.0
2013-01-07 15:55:00,28.25,28.27,28.24,28.26,124200.0,27.7321,27.7517,27.7223,27.7419,124200.0
2013-01-08 09:30:00,28.28,28.36,28.25,28.29,25900.0,27.7615,27.8401,27.7321,27.7713,25900.0
2013-01-08 09:35:00,28.3,28.4,28.3,28.4,28700.0,27.7812,27.8793,27.7812,27.8793,28700.0
2013-01-08 09:40:00,28.39,28.49,28.36,28.49,28100.0,27.8695,27.9677,27.8401,27.9677,28100.0
2013-01-08 09:45:00,28.49,28.51,28.45,28.45,26700.0,27.9677,27.9873,27.9284,27.9284,26700.0
2013-01-08 09:50:00,28.44,28.44,28.4,28.41,10600.0,27.9186,27.9186,27.8793,27.8891,10600.0
2013-01-08 09:55:00,28.41,28.41,28.36,28.36,12100.0,27.8891,27.8891,27.8401,27.8401,12100.0
2013-01-08 10:00:00,28.36,28.42,28.35,28.38,30500.0,27.8401,27.899,27.8302,27.8597,30500.0
2013-01-08 10:05:00,28.38,28.38,28.33,28.35,16300.0,27.8597,27.8597,27.8106,27.8302,16300.0
2013-01-08 10:10:00,28.35,28.35,28.26,28.27,25000.0,27.8302,27.8302,27.7419,27.7517,25000.0
2013-01-08 10:15:00,28.28,28.3,28.24,28.25,14000.0,27.7615,27.7812,27.7223,27.7321,14000.0
2013-01-08 10:20:00,28.25,28.27,28.21,28.25,76700.0,27.7321,27.7517,27.6928,27.7321,76700.0
2013-01-08 10:25:00,28.25,28.27,28.23,28.27,12900.0,27.7321,27.7517,27.7124,27.7517,12900.0
2013-01-08 10:30:00,28.26,28.27,28.23,28.24,11000.0,27.7419,27.7517,27.7124,27.7223,11000.0
2013-01-08 10:35:00,28.23,28.25,28.21,28.21,16100.0,27.7124,27.7321,27.6928,27.6928,16100.0
2013-01-08 10:40:00,28.21,28.24,28.19,28.24,12600.0,27.6928,27.7223,27.6732,27.7223,12600.0
2013-01-08 10:45:00,28.24,28.24,28.19,28.19,13400.0,27.7223,27.7223,27.6732,27.6732,13400.0
2013-01-08 10:50:00,28.19,28.2,28.18,28.18,18500.0,27.6732,27.683,27.6634,27.6634,18500.0
2013-01-08 10:55:00,28.18,28.21,28.18,28.2,14500.0,27.6634,27.6928,27.6634,27.683,14500.0
2013-01-08 11:00:00,28.19,28.21,28.18,28.2,11400.0,27.6732,27.6928,27.6634,27.683,11400.0
2013-01-08 11:05:00,28.19,28.22,28.18,28.2,20000.0,27.6732,27.7026,27.6634,27.683,20000.0
2013-01-08 11:10:00,28.2,28.2,28.17,28.19,15900.0,27.683,27.683,27.6535,27.6732,15900.0
2013-01-08 11:15:00,28.18,28.19,28.15,28.17,18700.0,27.6634,27.6732,27.6339,27.6535,18700.0
2013-01-08 11:20:00,28.17,28.18,28.14,28.16,22000.0,27.6535,27.6634,27.6241,27.6437,22000.0
2013-01-08 11:25:00,28.14,28.16,28.12,28.13,15800.0,27.6241,27.6437,27.6045,27.6143,15800.0
2013-01-08 11:30:00,28.14,28.16,28.14,28.16,8400.0,27.6241,27.6437,27.6241,27.6437,8400.0
2013-01-08 11:35:00,28.16,28.19,28.14,28.19,13400.0,27.6437,27.6732,27.6241,27.6732,13400.0
2013-01-08 11:40:00,28.19,28.21,28.19,28.21,13000.0,27.6732,27.6928,27.6732,27.6928,13000.0
2013-01-08 11:45:00,28.21,28.21,28.17,28.19,12000.0,27.6928,27.6928,27.6535,27.6732,12000.0
2013-01-08 11:50:00,28.19,28.19,28.12,28.14,29400.0,27.6732,27.6732,27.6045,27.6241,29400.0
2013-01-08 11:55:00,28.13,28.16,28.13,28.15,8200.0,27.6143,27.6437,27.6143,27.6339,8200.0
2013-01-08 12:00:00,28.15,28.2,28.15,28.19,10900.0,27.6339,27.683,27.6339,27.6732,10900.0
2013-01-08 12:05:00,28.2,28.2,28.18,28.2,14100.0,27.683,27.683,27.6634,27.683,14100.0
2013-01-08 12:10:00,28.19,28.21,28.19,28.21,13400.0,27.6732,27.6928,27.6732,27.6928,13400.0
2013-01-08 12:15:00,28.21,28.25,28.21,28.25,16000.0,27.6928,27.7321,27.6928,27.7321,16000.0
2013-01-08 12:20:00,28.25,28.29,28.24,28.29,6700.0,27.7321,27.7713,27.7223,27.7713,6700.0
2013-01-08 12:25:00,28.29,28.31,28.27,28.3,17700.0,27.7713,27.791,27.7517,27.7812,17700.0
2013-01-08 12:30:00,28.31,28.32,28.31,28.32,5200.0,27.791,27.8008,27.791,27.8008,5200.0
2013-01-08 12:35:00,28.32,28.32,28.28,28.29,16500.0,27.8008,27.8008,27.7615,27.7713,16500.0
2013-01-08 12:40:00,28.28,28.31,28.28,28.29,9900.0,27.7615,27.791,27.7615,27.7713,9900.0
2013-01-08 12:45:00,28.29,28.32,28.28,28.29,23900.0,27.7713,27.8008,27.7615,27.7713,23900.0
2013-01-08 12:50:00,28.29,28.31,28.27,28.29,9400.0,27.7713,27.791,27.7517,27.7713,9400.0
2013-01-08 12:55:00,28.29,28.34,28.29,28.33,29800.0,27.7713,27.8204,27.7713,27.8106,29800.0
2013-01-08 13:00:00,28.33,28.4,28.33,28.4,25800.0,27.8106,27.8793,27.8106,27.8793,25800.0
2013-01-08 13:05:00,28.4,28.4,28.36,28.36,13100.0,27.8793,27.8793,27.8401,27.8401,13100.0
2013-01-08 13:10:00,28.35,28.36,28.32,28.32,8500.0,27.8302,27.8401,27.8008,27.8008,8500.0
2013-01-08 13:15:00,28.32,28.37,28.31,28.37,17500.0,27.8008,27.8499,27.791,27.8499,17500.0
2013-01-08 13:20:00,28.37,28.4,28.36,28.39,14700.0,27.8499,27.8793,27.8401,27.8695,14700.0
2013-01-08 13:25:00,28.39,28.4,28.36,28.37,10600.0,27.8695,27.8793,27.8401,27.8499,10600.0
2013-01-08 13:30:00,28.36,28.38,28.36,28.38,4700.0,27.8401,27.8597,27.8401,27.8597,4700.0
2013-01-08 13:35:00,28.37,28.38,28.37,28.37,4500.0,27.8499,27.8597,27.8499,27.8499,4500.0
2013-01-08 13:40:00,28.37,28.38,28.35,28.36,16000.0,27.8499,27.8597,27.8302,27.8401,16000.0
2013-01-08 13:45:00,28.35,28.37,28.35,28.35,15300.0,27.8302,27.8499,27.8302,27.8302,15300.0
2013-01-08 13:50:00,28.36,28.36,28.35,28.36,5500.0,27.8401,27.8401,27.8302,27.8401,5500.0
2013-01-08 13:55:00,28.36,28.37,28.36,28.37,3100.0,27.8401,27.8499,27.8401,27.8499,3100.0
2013-01-08 14:00:00,28.37,28.41,28.37,28.41,24900.0,27.8499,27.8891,27.8499,27.8891,24900.0
2013-01-08 14:05:00,28.41,28.42,28.39,28.39,15400.0,27.8891,27.899,27.8695,27.8695,15400.0
2013-01-08 14:10:00,28.4,28.42,28.4,28.42,8100.0,27.8793,27.899,27.8793,27.899,8100.0
2013-01-08 14:15:00,28.42,28.42,28.4,28.41,8700.0,27.899,27.899,27.8793,27.8891,8700.0
2013-01-08 14:20:00,28.41,28.41,28.4,28.41,8700.0,27.8891,27.8891,27.8793,27.8891,8700.0
2013-01-08 14:25:00,28.41,28.42,28.4,28.41,13400.0,27.8891,27.899,27.8793,27.8891,13400.0
2013-01-08 14:30:00,28.41,28.41,28.4,28.4,19800.0,27.8891,27.8891,27.8793,27.8793,19800.0
2013-01-08 14:35:00,28.4,28.43,28.4,28.4,29200.0,27.8793,27.9088,27.8793,27.8793,29200.0
2013-01-08 14:40:00,28.4,28.41,28.4,28.4,16400.0,27.8793,27.8891,27.8793,27.8793,16400.0
2013-01-08 14:45:00,28.41,28.43,28.4,28.43,17900.0,27.8891,27.9088,27.8793,27.9088,17900.0
2013-01-08 14:50:00,28.43,28.44,28.41,28.43,18800.0,27.9088,27.9186,27.8891,27.9088,18800.0
2013-01-08 14:55:00,28.45,28.45,28.42,28.45,22200.0,27.9284,27.9284,27.899,27.9284,22200.0
2013-01-08 15:00:00,28.44,28.45,28.43,28.45,16700.0,27.9186,27.9284,27.9088,27.9284,16700.0
2013-01-08 15:05:00,28.44,28.47,28.44,28.47,36700.0,27.9186,27.948,27.9186,27.948,36700.0
2013-01-08 15:10:00,28.47,28.49,28.46,28.47,35100.0,27.948,27.9677,27.9382,27.948,35100.0
2013-01-08 15:15:00,28.46,28.47,28.46,28.46,12900.0,27.9382,27.948,27.9382,27.9382,12900.0
2013-01-08 15:20:00,28.47,28.49,28.46,28.48,79400.0,27.948,27.9677,27.9382,27.9579,79400.0
2013-01-08 15:25:00,28.47,28.49,28.46,28.48,30400.0,27.948,27.9677,27.9382,27.9579,30400.0
2013-01-08 15:30:00,28.47,28.48,28.47,28.48,17900.0,27.948,27.9579,27.948,27.9579,17900.0
2013-01-08 15:35:00,28.48,28.49,28.46,28.47,54800.0,27.9579,27.9677,27.9382,27.948,54800.0
2013-01-08 15:40:00,28.46,28.47,28.46,28.47,43100.0,27.9382,27.948,27.9382,27.948,43100.0
2013-01-08 15:45:00,28.46,28.48,28.46,28.47,55100.0,27.9382,27.9579,27.9382,27.948,55100.0
2013-01-08 15:50:00,28.48,28.5,28.47,28.5,59300.0,27.9579,27.9775,27.948,27.9775,59300.0
2013-01-08 15:55:00,28.49,28.5,28.48,28.48,65400.0,27.9677,27.9775,27.9579,27.9579,65400.0
2013-01-09 09:30:00,28.51,28.57,28.35,28.35,32300.0,27.9873,28.0462,27.8302,27.8302,32300.0
2013-01-09 09:35:00,28.36,28.45,28.36,28.44,11100.0,27.8401,27.9284,27.8401,27.9186,11100.0
2013-01-09 09:40:00,28.44,28.44,28.35,28.39,30900.0,27.9186,27.9186,27.8302,27.8695,30900.0
2013-01-09 09:45:00,28.38,28.42,28.36,28.4,43200.0,27.8597,27.899,27.8401,27.8793,43200.0
2013-01-09 09:50:00,28.4,28.44,28.4,28.43,13000.0,27.8793,27.9186,27.8793,27.9088,13000.0
2013-01-09 09:55:00,28.43,28.45,28.42,28.44,11100.0,27.9088,27.9284,27.899,27.9186,11100.0
2013-01-09 10:00:00,28.44,28.52,28.44,28.49,15000.0,27.9186,27.9971,27.9186,27.9677,15000.0
2013-01-09 10:05:00,28.5,28.5,28.46,28.49,10900.0,27.9775,27.9775,27.9382,27.9677,10900.0
2013-01-09 10:10:00,28.48,28.54,28.48,28.53,10200.0,27.9579,28.0168,27.9579,28.0069,10200.0
2013-01-09 10:15:00,28.52,28.55,28.52,28.54,5800.0,27.9971,28.0266,27.9971,28.0168,5800.0
2013-01-09 10:20:00,28.54,28.59,28.54,28.58,9300.0,28.0168,28.0658,28.0168,28.056,9300.0
2013-01-09 10:25:00,28.59,28.64,28.58,28.63,36000.0,28.0658,28.1149,28.056,28.1051,36000.0
2013-01-09 10:30:00,28.63,28.64,28.6,28.6,13300.0,28.1051,28.1149,28.0757,28.0757,13300.0
2013-01-09 10:35:00,28.6,28.69,28.6,28.69,22000.0,28.0757,28.164,28.0757,28.164,22000.0
2013-01-09 10:40:00,28.7,28.71,28.69,28.7,17400.0,28.1738,28.1836,28.164,28.1738,17400.0
2013-01-09 10:45:00,28.7,28.74,28.68,28.74,26500.0,28.1738,28.2131,28.1542,28.2131,26500.0
2013-01-09 10:50:00,28.73,28.74,28.7,28.74,21300.0,28.2033,28.2131,28.1738,28.2131,21300.0
2013-01-09 10:55:00,28.75,28.75,28.73,28.73,13600.0,28.2229,28.2229,28.2033,28.2033,13600.0
2013-01-09 11:00:00,28.73,28.75,28.72,28.73,8900.0,28.2033,28.2229,28.1935,28.2033,8900.0
2013-01-09 11:05:00,28.73,28.76,28.72,28.76,11600.0,28.2033,28.2327,28.1935,28.2327,11600.0
2013-01-09 11:10:00,28.75,28.76,28.74,28.75,11500.0,28.2229,28.2327,28.2131,28.2229,11500.0
2013-01-09 11:15:00,28.75,28.76,28.74,28.76,7100.0,28.2229,28.2327,28.2131,28.2327,7100.0
2013-01-09 11:20:00,28.76,28.78,28.74,28.77,26300.0,28.2327,28.2524,28.2131,28.2425,26300.0
2013-01-09 11:25:00,28.77,28.8,28.75,28.8,23600.0,28.2425,28.272,28.2229,28.272,23600.0
2013-01-09 11:30:00,28.8,28.82,28.8,28.81,41700.0,28.272,28.2916,28.272,28.2818,41700.0
2013-01-09 11:35:00,28.81,28.85,28.8,28.84,26100.0,28.2818,28.3211,28.272,28.3113,26100.0
2013-01-09 11:40:00,28.84,28.86,28.83,28.84,31800.0,28.3113,28.3309,28.3014,28.3113,31800.0
2013-01-09 11:45:00,28.84,28.85,28.83,28.85,11200.0,28.3113,28.3211,28.3014,28.3211,11200.0
2013-01-09 11:50:00,28.84,28.85,28.79,28.8,13700.0,28.3113,28.3211,28.2622,28.272,13700.0
2013-01-09 11:55:00,28.81,28.85,28.8,28.82,16100.0,28.2818,28.3211,28.272,28.2916,16100.0
2013-01-09 12:00:00,28.83,28.86,28.83,28.86,9900.0,28.3014,28.3309,28.3014,28.3309,9900.0
2013-01-09 12:05:00,28.86,28.86,28.85,28.86,8800.0,28.3309,28.3309,28.3211,28.3309,8800.0
2013-01-09 12:10:00,28.86,28.88,28.85,28.87,26900.0,28.3309,28.3505,28.3211,28.3407,26900.0
2013-01-09 12:15:00,28.87,28.88,28.86,28.88,13600.0,28.3407,28.3505,28.3309,28.3505,13600.0
2013-01-09 12:20:00,28.88,28.9,28.88,28.9,16300.0,28.3505,28.3702,28.3505,28.3702,16300.0
2013-01-09 12:25:00,28.89,28.91,28.89,28.9,15000.0,28.3603,28.38,28.3603,28.3702,15000.0
2013-01-09 12:30:00,28.89,28.92,28.88,28.91,24500.0,28.3603,28.3898,28.3505,28.38,24500.0
2013-01-09 12:35:00,28.9,28.94,28.89,28.9,32300.0,28.3702,28.4094,28.3603,28.3702,32300.0
2013-01-09 12:40:00,28.91,28.95,28.88,28.9,48000.0,28.38,28.4192,28.3505,28.3702,48000.0
2013-01-09 12:45:00,28.89,28.91,28.89,28.9,11500.0,28.3603,28.38,28.3603,28.3702,11500.0
2013-01-09 12:50:00,28.9,28.91,28.89,28.91,17600.0,28.3702,28.38,28.3603,28.38,17600.0
2013-01-09 12:55:00,28.91,28.92,28.9,28.92,10200.0,28.38,28.3898,28.3702,28.3898,10200.0
2013-01-09 13:00:00,28.92,28.92,28.89,28.9,19000.0,28.3898,28.3898,28.3603,28.3702,19000.0
2013-01-09 13:05:00,28.89,28.93,28.89,28.9,26000.0,28.3603,28.3996,28.3603,28.3702,26000.0
2013-01-09 13:10:00,28.9,28.91,28.89,28.9,14800.0,28.3702,28.38,28.3603,28.3702,14800.0
2013-01-09 13:15:00,28.9,28.91,28.89,28.91,9100.0,28.3702,28.38,28.3603,28.38,9100.0
2013-01-09 13:20:00,28.9,28.91,28.89,28.89,18200.0,28.3702,28.38,28.3603,28.3603,18200.0
2013-01-09 13:25:00,28.9,28.9,28.87,28.88,9300.0,28.3702,28.3702,28.3407,28.3505,9300.0
2013-01-09 13:30:00,28.88,28.88,28.85,28.85,14300.0,28.3505,28.3505,28.3211,28.3211,14300.0
2013-01-09 13:35:00,28.84,28.85,28.81,28.85,12700.0,28.3113,28.3211,28.2818,28.3211,12700.0
2013-01-09 13:40:00,28.85,28.86,28.82,28.82,8900.0,28.3211,28.3309,28.2916,28.2916,8900.0
2013-01-09 13:45:00,28.81,28.82,28.8,28.8,7400.0,28.2818,28.2916,28.272,28.272,7400.0
2013-01-09 13:50:00,28.8,28.8,28.79,28.79,10900.0,28.272,28.272,28.2622,28.2622,10900.0
2013-01-09 13:55:00,28.79,28.81,28.79,28.8,13200.0,28.2622,28.2818,28.2622,28.272,13200.0
2013-01-09 14:00:00,28.79,28.8,28.79,28.79,5700.0,28.2622,28.272,28.2622,28.2622,5700.0
2013-01-09 14:05:00,28.8,28.8,28.79,28.79,6000.0,28.272,28.272,28.2622,28.2622,6000.0
2013-01-09 14:10:00,28.8,28.86,28.79,28.85,17400.0,28.272,28.3309,28.2622,28.3211,17400.0
2013-01-09 14:15:00,28.83,28.84,28.82,28.82,5800.0,28.3014,28.3113,28.2916,28.2916,5800.0
2013-01-09 14:20:00,28.83,28.83,28.8,28.8,8300.0,28.3014,28.3014,28.272,28.272,8300.0
2013-01-09 14:25:00,28.8,28.83,28.8,28.83,11900.0,28.272,28.3014,28.272,28.3014,11900.0
2013-01-09 14:30:00,28.83,28.84,28.81,28.81,22900.0,28.3014,28.3113,28.2818,28.2818,22900.0
2013-01-09 14:35:00,28.82,28.82,28.78,28.8,8500.0,28.2916,28.2916,28.2524,28.272,8500.0
2013-01-09 14:40:00,28.79,28.8,28.76,28.76,12400.0,28.2622,28.272,28.2327,28.2327,12400.0
2013-01-09 14:45:00,28.76,28.79,28.76,28.77,14500.0,28.2327,28.2622,28.2327,28.2425,14500.0
2013-01-09 14:50:00,28.77,28.79,28.76,28.79,43200.0,28.2425,28.2622,28.2327,28.2622,43200.0
2013-01-09 14:55:00,28.79,28.79,28.76,28.77,58300.0,28.2622,28.2622,28.2327,28.2425,58300.0
2013-01-09 15:00:00,28.77,28.8,28.76,28.79,30000.0,28.2425,28.272,28.2327,28.2622,30000.0
2013-01-09 15:05:00,28.79,28.8,28.77,28.78,27900.0,28.2622,28.272,28.2425,28.2524,27900.0
2013-01-09 15:10:00,28.78,28.8,28.78,28.8,46800.0,28.2524,28.272,28.2524,28.272,46800.0
2013-01-09 15:15:00,28.8,28.81,28.79,28.8,19700.0,28.272,28.2818,28.2622,28.272,19700.0
2013-01-09 15:20:00,28.81,28.84,28.79,28.83,26500.0,28.2818,28.3113,28.2622,28.3014,26500.0
2013-01-09 15:25:00,28.82,28.82,28.79,28.79,20300.0,28.2916,28.2916,28.2622,28.2622,20300.0
2013-01-09 15:30:00,28.79,28.8,28.77,28.77,16600.0,28.2622,28.272,28.2425,28.2425,16600.0
2013-01-09 15:35:00,28.78,28.79,28.77,28.78,17900.0,28.2524,28.2622,28.2425,28.2524,17900.0
2013-01-09 15:40:00,28.79,28.8,28.78,28.8,34600.0,28.2622,28.272,28.2524,28.272,34600.0
2013-01-09 15:45:00,28.79,28.8,28.78,28.79,40800.0,28.2622,28.272,28.2524,28.2622,40800.0
2013-01-09 15:50:00,28.79,28.83,28.79,28.81,41800.0,28.2622,28.3014,28.2622,28.2818,41800.0
2013-01-09 15:55:00,28.82,28.83,28.79,28.83,96600.0,28.2916,28.3014,28.2622,28.3014,96600.0
2013-01-10 09:30:00,28.94,29.01,28.84,28.93,24000.0,28.4094,28.4781,28.3113,28.3996,24000.0
2013-01-10 09:35:00,28.92,29.07,28.89,29.05,33900.0,28.3898,28.537,28.3603,28.5174,33900.0
2013-01-10 09:40:00,29.04,29.04,28.9,28.99,31000.0,28.5076,28.5076,28.3702,28.4585,31000.0
2013-01-10 09:45:00,28.99,29.02,28.92,28.95,36100.0,28.4585,28.488,28.3898,28.4192,36100.0
2013-01-10 09:50:00,28.96,28.96,28.87,28.95,23100.0,28.4291,28.4291,28.3407,28.4192,23100.0
2013-01-10 09:55:00,28.95,29.02,28.94,29.01,27000.0,28.4192,28.488,28.4094,28.4781,27000.0
2013-01-10 10:00:00,29.0,29.0,28.93,28.96,19000.0,28.4683,28.4683,28.3996,28.4291,19000.0
2013-01-10 10:05:00,28.97,28.98,28.94,28.98,17900.0,28.4389,28.4487,28.4094,28.4487,17900.0
2013-01-10 10:10:00,28.98,29.02,28.93,28.96,20900.0,28.4487,28.488,28.3996,28.4291,20900.0
2013-01-10 10:15:00,28.96,28.98,28.93,28.98,16100.0,28.4291,28.4487,28.3996,28.4487,16100.0
2013-01-10 10:20:00,28.98,29.0,28.97,28.98,18900.0,28.4487,28.4683,28.4389,28.4487,18900.0
2013-01-10 10:25:00,28.98,29.02,28.98,29.0,20500.0,28.4487,28.488,28.4487,28.4683,20500.0
2013-01-10 10:30:00,29.0,29.0,28.92,28.94,25900.0,28.4683,28.4683,28.3898,28.4094,25900.0
2013-01-10 10:35:00,28.94,28.94,28.89,28.91,27400.0,28.4094,28.4094,28.3603,28.38,27400.0
2013-01-10 10:40:00,28.91,29.0,28.89,28.97,34500.0,28.38,28.4683,28.3603,28.4389,34500.0
2013-01-10 10:45:00,28.97,29.01,28.97,28.99,55900.0,28.4389,28.4781,28.4389,28.4585,55900.0
2013-01-10 10:50:00,28.99,29.04,28.99,29.03,11100.0,28.4585,28.5076,28.4585,28.4978,11100.0
2013-01-10 10:55:00,29.02,29.02,29.0,29.0,14300.0,28.488,28.488,28.4683,28.4683,14300.0
2013-01-10 11:00:00,29.0,29.0,28.96,28.96,23600.0,28.4683,28.4683,28.4291,28.4291,23600.0
2013-01-10 11:05:00,28.97,29.03,28.96,29.02,28400.0,28.4389,28.4978,28.4291,28.488,28400.0
2013-01-10 11:10:00,29.01,29.03,28.99,29.0,29400.0,28.4781,28.4978,28.4585,28.4683,29400.0
2013-01-10 11:15:00,28.99,28.99,28.94,28.94,23700.0,28.4585,28.4585,28.4094,28.4094,23700.0
2013-01-10 11:20:00,28.94,28.95,28.9,28.9,10200.0,28.4094,28.4192,28.3702,28.3702,10200.0
2013-01-10 11:25:00,28.9,28.9,28.87,28.87,27100.0,28.3702,28.3702,28.3407,28.3407,27100.0
2013-01-10 11:30:00,28.88,28.9,28.86,28.86,15200.0,28.3505,28.3702,28.3309,28.3309,15200.0
2013-01-10 11:35:00,28.87,28.87,28.86,28.87,9700.0,28.3407,28.3407,28.3309,28.3407,9700.0
2013-01-10 11:40:00,28.87,28.89,28.87,28.87,17900.0,28.3407,28.3603,28.3407,28.3407,17900.0
2013-01-10 11:45:00,28.88,28.98,28.87,28.98,37700.0,28.3505,28.4487,28.3407,28.4487,37700.0
2013-01-10 11:50:00,28.97,28.97,28.95,28.96,20600.0,28.4389,28.4389,28.4192,28.4291,20600.0
2013-01-10 11:55:00,28.96,28.96,28.91,28.95,28000.0,28.4291,28.4291,28.38,28.4192,28000.0
2013-01-10 12:00:00,28.95,28.98,28.95,28.97,9300.0,28.4192,28.4487,28.4192,28.4389,9300.0
2013-01-10 12:05:00,28.97,28.97,28.93,28.94,5600.0,28.4389,28.4389,28.3996,28.4094,5600.0
2013-01-10 12:10:00,28.94,28.98,28.93,28.98,11100.0,28.4094,28.4487,28.3996,28.4487,11100.0
2013-01-10 12:15:00,28.98,28.98,28.95,28.98,8500.0,28.4487,28.4487,28.4192,28.4487,8500.0
2013-01-10 12:20:00,28.98,29.0,28.95,28.95,11500.0,28.4487,28.4683,28.4192,28.4192,11500.0
2013-01-10 12:25:00,28.95,28.99,28.95,28.99,8000.0,28.4192,28.4585,28.4192,28.4585,8000.0
2013-01-10 12:30:00,28.98,28.99,28.96,28.96,10500.0,28.4487,28.4585,28.4291,28.4291,10500.0
2013-01-10 12:35:00,28.97,29.0,28.96,28.99,10100.0,28.4389,28.4683,28.4291,28.4585,10100.0
2013-01-10 12:40:00,28.99,29.01,28.95,28.97,14300.0,28.4585,28.4781,28.4192,28.4389,14300.0
2013-01-10 12:45:00,28.97,29.01,28.97,28.99,12700.0,28.4389,28.4781,28.4389,28.4585,12700.0
2013-01-10 12:50:00,28.99,29.02,28.97,29.01,12500.0,28.4585,28.488,28.4389,28.4781,12500.0
2013-01-10 12:55:00,29.0,29.04,28.99,29.04,28100.0,28.4683,28.5076,28.4585,28.5076,28100.0
2013-01-10 13:00:00,29.03,29.05,29.01,29.05,13700.0,28.4978,28.5174,28.4781,28.5174,13700.0
2013-01-10 13:05:00,29.05,29.06,29.04,29.04,7500.0,28.5174,28.5272,28.5076,28.5076,7500.0
2013-01-10 13:10:00,29.05,29.05,29.04,29.05,7300.0,28.5174,28.5174,28.5076,28.5174,7300.0
2013-01-10 13:15:00,29.05,29.05,29.04,29.05,8500.0,28.5174,28.5174,28.5076,28.5174,8500.0
2013-01-10 13:20:00,29.05,29.05,29.04,29.04,6800.0,28.5174,28.5174,28.5076,28.5076,6800.0
2013-01-10 13:25:00,29.05,29.05,29.04,29.05,11700.0,28.5174,28.5174,28.5076,28.5174,11700.0
2013-01-10 13:30:00,29.05,29.05,29.03,29.04,11800.0,28.5174,28.5174,28.4978,28.5076,11800.0
2013-01-10 13:35:00,29.05,29.06,29.04,29.04,10100.0,28.5174,28.5272,28.5076,28.5076,10100.0
2013-01-10 13:40:00,29.04,29.05,29.03,29.04,5900.0,28.5076,28.5174,28.4978,28.5076,5900.0
2013-01-10 13:45:00,29.03,29.04,29.03,29.03,3900.0,28.4978,28.5076,28.4978,28.4978,3900.0
2013-01-10 13:50:00,29.03,29.03,29.0,29.01,9700.0,28.4978,28.4978,28.4683,28.4781,9700.0
2013-01-10 13:55:00,29.0,29.03,29.0,29.01,13600.0,28.4683,28.4978,28.4683,28.4781,13600.0
2013-01-10 14:00:00,29.01,29.06,29.01,29.02,27000.0,28.4781,28.5272,28.4781,28.488,27000.0
2013-01-10 14:05:00,29.02,29.06,29.0,29.06,32800.0,28.488,28.5272,28.4683,28.5272,32800.0
2013-01-10 14:10:00,29.05,29.06,29.04,29.06,20700.0,28.5174,28.5272,28.5076,28.5272,20700.0
2013-01-10 14:15:00,29.06,29.07,29.05,29.05,12100.0,28.5272,28.537,28.5174,28.5174,12100.0
2013-01-10 14:20:00,29.04,29.05,29.03,29.03,6800.0,28.5076,28.5174,28.4978,28.4978,6800.0
2013-01-10 14:25:00,29.03,29.04,29.02,29.03,14300.0,28.4978,28.5076,28.488,28.4978,14300.0
2013-01-10 14:30:00,29.03,29.04,29.02,29.03,6700.0,28.4978,28.5076,28.488,28.4978,6700.0
2013-01-10 14:35:00,29.04,29.04,29.03,29.03,13100.0,28.5076,28.5076,28.4978,28.4978,13100.0
2013-01-10 14:40:00,29.03,29.08,29.03,29.08,23200.0,28.4978,28.5469,28.4978,28.5469,23200.0
2013-01-10 14:45:00,29.07,29.08,29.06,29.07,12900.0,28.537,28.5469,28.5272,28.537,12900.0
2013-01-10 14:50:00,29.07,29.12,29.07,29.12,21700.0,28.537,28.5861,28.537,28.5861,21700.0
2013-01-10 14:55:00,29.11,29.15,29.11,29.13,16400.0,28.5763,28.6156,28.5763,28.5959,16400.0
2013-01-10 15:00:00,29.13,29.14,29.12,29.12,19200.0,28.5959,28.6058,28.5861,28.5861,19200.0
2013-01-10 15:05:00,29.12,29.13,29.12,29.12,23400.0,28.5861,28.5959,28.5861,28.5861,23400.0
2013-01-10 15:10:00,29.12,29.12,29.11,29.11,22300.0,28.5861,28.5861,28.5763,28.5763,22300.0
2013-01-10 15:15:00,29.11,29.12,29.08,29.09,26600.0,28.5763,28.5861,28.5469,28.5567,26600.0
2013-01-10 15:20:00,29.1,29.15,29.07,29.14,22900.0,28.5665,28.6156,28.537,28.6058,22900.0
2013-01-10 15:25:00,29.13,29.15,29.13,29.14,13300.0,28.5959,28.6156,28.5959,28.6058,13300.0
2013-01-10 15:30:00,29.15,29.21,29.15,29.17,117900.0,28.6156,28.6745,28.6156,28.6352,117900.0
2013-01-10 15:35:00,29.17,29.17,29.12,29.12,45700.0,28.6352,28.6352,28.5861,28.5861,45700.0
2013-01-10 15:40:00,29.13,29.14,29.08,29.1,54900.0,28.5959,28.6058,28.5469,28.5665,54900.0
2013-01-10 15:45:00,29.1,29.14,29.09,29.12,87700.0,28.5665,28.6058,28.5567,28.5861,87700.0
2013-01-10 15:50:00,29.12,29.15,29.11,29.14,132600.0,28.5861,28.6156,28.5763,28.6058,132600.0
2013-01-10 15:55:00,29.14,29.18,29.14,29.18,150700.0,28.6058,28.645,28.6058,28.645,150700.0
2013-01-11 09:30:00,29.1,29.16,29.06,29.16,23300.0,28.5665,28.6254,28.5272,28.6254,23300.0
2013-01-11 09:35:00,29.16,29.16,29.04,29.11,8300.0,28.6254,28.6254,28.5076,28.5763,8300.0
2013-01-11 09:40:00,29.11,29.18,29.11,29.17,58800.0,28.5763,28.645,28.5763,28.6352,58800.0
2013-01-11 09:45:00,29.17,29.17,29.12,29.16,11100.0,28.6352,28.6352,28.5861,28.6254,11100.0
2013-01-11 09:50:00,29.15,29.17,29.12,29.16,7700.0,28.6156,28.6352,28.5861,28.6254,7700.0
2013-01-11 09:55:00,29.16,29.18,29.12,29.17,25100.0,28.6254,28.645,28.5861,28.6352,25100.0
2013-01-11 10:00:00,29.18,29.18,29.1,29.18,36800.0,28.645,28.645,28.5665,28.645,36800.0
2013-01-11 10:05:00,29.17,29.18,29.09,29.09,13800.0,28.6352,28.645,28.5567,28.5567,13800.0
2013-01-11 10:10:00,29.09,29.1,29.07,29.08,15800.0,28.5567,28.5665,28.537,28.5469,15800.0
2013-01-11 10:15:00,29.09,29.1,29.07,29.07,11900.0,28.5567,28.5665,28.537,28.537,11900.0
2013-01-11 10:20:00,29.06,29.08,29.05,29.06,31400.0,28.5272,28.5469,28.5174,28.5272,31400.0
2013-01-11 10:25:00,29.04,29.04,28.97,28.97,20600.0,28.5076,28.5076,28.4389,28.4389,20600.0
2013-01-11 10:30:00,28.97,28.97,28.94,28.96,7300.0,28.4389,28.4389,28.4094,28.4291,7300.0
2013-01-11 10:35:00,28.96,29.02,28.95,29.02,25200.0,28.4291,28.488,28.4192,28.488,25200.0
2013-01-11 10:40:00,29.03,29.07,29.02,29.04,30300.0,28.4978,28.537,28.488,28.5076,30300.0
2013-01-11 10:45:00,29.05,29.07,29.04,29.07,13100.0,28.5174,28.537,28.5076,28.537,13100.0
2013-01-11 10:50:00,29.07,29.07,29.03,29.05,20800.0,28.537,28.537,28.4978,28.5174,20800.0
2013-01-11 10:55:00,29.05,29.08,29.04,29.07,17000.0,28.5174,28.5469,28.5076,28.537,17000.0
2013-01-11 11:00:00,29.07,29.08,29.06,29.07,8800.0,28.537,28.5469,28.5272,28.537,8800.0
2013-01-11 11:05:00,29.07,29.08,29.05,29.05,6600.0,28.537,28.5469,28.5174,28.5174,6600.0
2013-01-11 11:10:00,29.05,29.11,29.05,29.11,13700.0,28.5174,28.5763,28.5174,28.5763,13700.0
2013-01-11 11:15:00,29.1,29.11,29.1,29.1,9800.0,28.5665,28.5763,28.5665,28.5665,9800.0
2013-01-11 11:20:00,29.11,29.11,29.09,29.1,14800.0,28.5763,28.5763,28.5567,28.5665,14800.0
2013-01-11 11:25:00,29.11,29.11,29.08,29.08,23500.0,28.5763,28.5763,28.5469,28.5469,23500.0
2013-01-11 11:30:00,29.08,29.13,29.07,29.13,35500.0,28.5469,28.5959,28.537,28.5959,35500.0
2013-01-11 11:35:00,29.13,29.13,29.09,29.09,15000.0,28.5959,28.5959,28.5567,28.5567,15000.0
2013-01-11 11:40:00,29.09,29.1,29.08,29.1,25800.0,28.5567,28.5665,28.5469,28.5665,25800.0
2013-01-11 11:45:00,29.11,29.12,29.09,29.11,12800.0,28.5763,28.5861,28.5567,28.5763,12800.0
2013-01-11 11:50:00,29.11,29.15,29.1,29.15,10600.0,28.5763,28.6156,28.5665,28.6156,10600.0
2013-01-11 11:55:00,29.13,29.15,29.12,29.13,5300.0,28.5959,28.6156,28.5861,28.5959,5300.0
2013-01-11 12:00:00,29.12,29.12,29.1,29.1,4600.0,28.5861,28.5861,28.5665,28.5665,4600.0
2013-01-11 12:05:00,29.1,29.12,29.09,29.12,16500.0,28.5665,28.5861,28.5567,28.5861,16500.0
2013-01-11 12:10:00,29.13,29.15,29.11,29.11,10100.0,28.5959,28.6156,28.5763,28.5763,10100.0
2013-01-11 12:15:00,29.11,29.12,29.09,29.12,6000.0,28.5763,28.5861,28.5567,28.5861,6000.0
2013-01-11 12:20:00,29.11,29.11,29.07,29.08,5900.0,28.5763,28.5763,28.537,28.5469,5900.0
2013-01-11 12:25:00,29.08,29.08,29.03,29.03,8000.0,28.5469,28.5469,28.4978,28.4978,8000.0
2013-01-11 12:30:00,29.03,29.04,29.0,29.01,14000.0,28.4978,28.5076,28.4683,28.4781,14000.0
2013-01-11 12:35:00,29.01,29.02,29.0,29.0,53300.0,28.4781,28.488,28.4683,28.4683,53300.0
2013-01-11 12:40:00,29.0,29.03,29.0,29.01,7600.0,28.4683,28.4978,28.4683,28.4781,7600.0
2013-01-11 12:45:00,29.02,29.04,29.01,29.03,11000.0,28.488,28.5076,28.4781,28.4978,11000.0
2013-01-11 12:50:00,29.03,29.08,29.03,29.06,10900.0,28.4978,28.5469,28.4978,28.5272,10900.0
2013-01-11 12:55:00,29.06,29.08,29.06,29.07,10000.0,28.5272,28.5469,28.5272,28.537,10000.0
2013-01-11 13:00:00,29.06,29.07,29.05,29.05,9600.0,28.5272,28.537,28.5174,28.5174,9600.0
2013-01-11 13:05:00,29.06,29.07,29.05,29.06,7700.0,28.5272,28.537,28.5174,28.5272,7700.0
2013-01-11 13:10:00,29.05,29.05,29.04,29.05,6800.0,28.5174,28.5174,28.5076,28.5174,6800.0
2013-01-11 13:15:00,29.04,29.05,29.02,29.02,6200.0,28.5076,28.5174,28.488,28.488,6200.0
2013-01-11 13:20:00,29.03,29.04,29.02,29.02,5400.0,28.4978,28.5076,28.488,28.488,5400.0
2013-01-11 13:25:00,29.02,29.02,29.0,29.0,4100.0,28.488,28.488,28.4683,28.4683,4100.0
2013-01-11 13:30:00,29.0,29.03,29.0,29.02,10800.0,28.4683,28.4978,28.4683,28.488,10800.0
2013-01-11 13:35:00,29.03,29.03,28.99,29.0,15200.0,28.4978,28.4978,28.4585,28.4683,15200.0
2013-01-11 13:40:00,29.0,29.01,28.99,29.0,18600.0,28.4683,28.4781,28.4585,28.4683,18600.0
2013-01-11 13:45:00,29.0,29.02,28.99,29.0,22300.0,28.4683,28.488,28.4585,28.4683,22300.0
2013-01-11 13:50:00,29.0,29.03,29.0,29.02,6500.0,28.4683,28.4978,28.4683,28.488,6500.0
2013-01-11 13:55:00,29.02,29.02,29.0,29.0,7400.0,28.488,28.488,28.4683,28.4683,7400.0
2013-01-11 14:00:00,29.01,29.06,29.0,29.03,126200.0,28.4781,28.5272,28.4683,28.4978,126200.0
2013-01-11 14:05:00,29.03,29.05,29.01,29.01,9000.0,28.4978,28.5174,28.4781,28.4781,9000.0
2013-01-11 14:10:00,29.01,29.05,29.0,29.03,18800.0,28.4781,28.5174,28.4683,28.4978,18800.0
2013-01-11 14:15:00,29.03,29.05,29.03,29.03,8600.0,28.4978,28.5174,28.4978,28.4978,8600.0
2013-01-11 14:20:00,29.02,29.03,29.01,29.02,6000.0,28.488,28.4978,28.4781,28.488,6000.0
2013-01-11 14:25:00,29.02,29.03,29.01,29.03,13100.0,28.488,28.4978,28.4781,28.4978,13100.0
2013-01-11 14:30:00,29.02,29.06,29.01,29.04,12800.0,28.488,28.5272,28.4781,28.5076,12800.0
2013-01-11 14:35:00,29.04,29.05,29.02,29.02,5400.0,28.5076,28.5174,28.488,28.488,5400.0
2013-01-11 14:40:00,29.02,29.02,28.99,29.0,8100.0,28.488,28.488,28.4585,28.4683,8100.0
2013-01-11 14:45:00,28.99,29.03,28.99,29.0,10300.0,28.4585,28.4978,28.4585,28.4683,10300.0
2013-01-11 14:50:00,29.0,29.03,29.0,29.03,9300.0,28.4683,28.4978,28.4683,28.4978,9300.0
2013-01-11 14:55:00,29.02,29.03,29.0,29.0,20600.0,28.488,28.4978,28.4683,28.4683,20600.0
2013-01-11 15:00:00,29.0,29.01,28.97,28.98,15700.0,28.4683,28.4781,28.4389,28.4487,15700.0
2013-01-11 15:05:00,28.98,28.99,28.97,28.98,12500.0,28.4487,28.4585,28.4389,28.4487,12500.0
2013-01-11 15:10:00,28.99,28.99,28.96,28.98,20300.0,28.4585,28.4585,28.4291,28.4487,20300.0
2013-01-11 15:15:00,28.97,28.99,28.96,28.97,11800.0,28.4389,28.4585,28.4291,28.4389,11800.0
2013-01-11 15:20:00,28.98,29.0,28.97,28.98,23500.0,28.4487,28.4683,28.4389,28.4487,23500.0
2013-01-11 15:25:00,28.98,28.99,28.97,28.98,9000.0,28.4487,28.4585,28.4389,28.4487,9000.0
2013-01-11 15:30:00,28.98,29.0,28.98,29.0,13200.0,28.4487,28.4683,28.4487,28.4683,13200.0
2013-01-11 15:35:00,29.0,29.03,28.99,29.01,25100.0,28.4683,28.4978,28.4585,28.4781,25100.0
2013-01-11 15:40:00,29.02,29.04,29.0,29.0,39300.0,28.488,28.5076,28.4683,28.4683,39300.0
2013-01-11 15:45:00,29.01,29.04,28.99,29.0,42800.0,28.4781,28.5076,28.4585,28.4683,42800.0
2013-01-11 15:50:00,29.01,29.03,29.0,29.01,31700.0,28.4781,28.4978,28.4683,28.4781,31700.0
2013-01-11 15:55:00,29.01,29.02,29.0,29.02,85600.0,28.4781,28.488,28.4683,28.488,85600.0
2013-01-14 09:30:00,28.85,29.12,28.85,29.09,13200.0,28.3211,28.5861,28.3211,28.5567,13200.0
2013-01-14 09:35:00,29.13,29.13,28.9,28.93,21000.0,28.5959,28.5959,28.3702,28.3996,21000.0
2013-01-14 09:40:00,28.93,28.96,28.88,28.89,9000.0,28.3996,28.4291,28.3505,28.3603,9000.0
2013-01-14 09:45:00,28.9,28.92,28.82,28.86,25500.0,28.3702,28.3898,28.2916,28.3309,25500.0
2013-01-14 09:50:00,28.86,28.89,28.75,28.75,27700.0,28.3309,28.3603,28.2229,28.2229,27700.0
2013-01-14 09:55:00,28.75,28.8,28.65,28.7,75800.0,28.2229,28.272,28.1247,28.1738,75800.0
2013-01-14 10:00:00,28.69,28.74,28.66,28.71,17000.0,28.164,28.2131,28.1346,28.1836,17000.0
2013-01-14 10:05:00,28.71,28.71,28.55,28.55,51300.0,28.1836,28.1836,28.0266,28.0266,51300.0
2013-01-14 10:10:00,28.54,28.57,28.53,28.55,29000.0,28.0168,28.0462,28.0069,28.0266,29000.0
2013-01-14 10:15:00,28.54,28.61,28.54,28.61,17400.0,28.0168,28.0855,28.0168,28.0855,17400.0
2013-01-14 10:20:00,28.6,28.65,28.59,28.59,29200.0,28.0757,28.1247,28.0658,28.0658,29200.0
2013-01-14 10:25:00,28.6,28.6,28.55,28.55,18900.0,28.0757,28.0757,28.0266,28.0266,18900.0
2013-01-14 10:30:00,28.55,28.62,28.55,28.62,15800.0,28.0266,28.0953,28.0266,28.0953,15800.0
2013-01-14 10:35:00,28.62,28.62,28.6,28.6,11100.0,28.0953,28.0953,28.0757,28.0757,11100.0
2013-01-14 10:40:00,28.61,28.61,28.58,28.6,21700.0,28.0855,28.0855,28.056,28.0757,21700.0
2013-01-14 10:45:00,28.59,28.61,28.59,28.59,8500.0,28.0658,28.0855,28.0658,28.0658,8500.0
2013-01-14 10:50:00,28.6,28.6,28.59,28.6,5100.0,28.0757,28.0757,28.0658,28.0757,5100.0
2013-01-14 10:55:00,28.59,28.6,28.59,28.59,4700.0,28.0658,28.0757,28.0658,28.0658,4700.0
2013-01-14 11:00:00,28.6,28.6,28.56,28.56,29700.0,28.0757,28.0757,28.0364,28.0364,29700.0
2013-01-14 11:05:00,28.56,28.57,28.56,28.56,5700.0,28.0364,28.0462,28.0364,28.0364,5700.0
2013-01-14 11:10:00,28.56,28.58,28.55,28.58,10900.0,28.0364,28.056,28.0266,28.056,10900.0
2013-01-14 11:15:00,28.58,28.59,28.57,28.57,3000.0,28.056,28.0658,28.0462,28.0462,3000.0
2013-01-14 11:20:00,28.57,28.58,28.57,28.57,19500.0,28.0462,28.056,28.0462,28.0462,19500.0
2013-01-14 11:25:00,28.57,28.59,28.56,28.58,25100.0,28.0462,28.0658,28.0364,28.056,25100.0
2013-01-14 11:30:00,28.59,28.6,28.58,28.6,9800.0,28.0658,28.0757,28.056,28.0757,9800.0
2013-01-14 11:35:00,28.59,28.6,28.58,28.58,9900.0,28.0658,28.0757,28.056,28.056,9900.0
2013-01-14 11:40:00,28.57,28.58,28.54,28.54,41200.0,28.0462,28.056,28.0168,28.0168,41200.0
2013-01-14 11:45:00,28.53,28.58,28.53,28.58,30700.0,28.0069,28.056,28.0069,28.056,30700.0
2013-01-14 11:50:00,28.58,28.59,28.57,28.57,6600.0,28.056,28.0658,28.0462,28.0462,6600.0
2013-01-14 11:55:00,28.57,28.59,28.56,28.59,9900.0,28.0462,28.0658,28.0364,28.0658,9900.0
2013-01-14 12:00:00,28.6,28.61,28.59,28.6,8500.0,28.0757,28.0855,28.0658,28.0757,8500.0
2013-01-14 12:05:00,28.6,28.61,28.59,28.59,11200.0,28.0757,28.0855,28.0658,28.0658,11200.0
2013-01-14 12:10:00,28.6,28.62,28.6,28.61,17400.0,28.0757,28.0953,28.0757,28.0855,17400.0
2013-01-14 12:15:00,28.6,28.63,28.59,28.6,12300.0,28.0757,28.1051,28.0658,28.0757,12300.0
2013-01-14 12:20:00,28.6,28.61,28.57,28.59,9700.0,28.0757,28.0855,28.0462,28.0658,9700.0
2013-01-14 12:25:00,28.58,28.59,28.58,28.59,2200.0,28.056,28.0658,28.056,28.0658,2200.0
2013-01-14 12:30:00,28.58,28.6,28.56,28.58,19800.0,28.056,28.0757,28.0364,28.056,19800.0
2013-01-14 12:35:00,28.59,28.6,28.58,28.59,6400.0,28.0658,28.0757,28.056,28.0658,6400.0
2013-01-14 12:40:00,28.59,28.61,28.59,28.61,4800.0,28.0658,28.0855,28.0658,28.0855,4800.0
2013-01-14 12:45:00,28.61,28.62,28.6,28.61,10000.0,28.0855,28.0953,28.0757,28.0855,10000.0
2013-01-14 12:50:00,28.61,28.63,28.61,28.62,3200.0,28.0855,28.1051,28.0855,28.0953,3200.0
2013-01-14 12:55:00,28.62,28.63,28.61,28.61,8500.0,28.0953,28.1051,28.0855,28.0855,8500.0
2013-01-14 13:00:00,28.61,28.61,28.59,28.59,13900.0,28.0855,28.0855,28.0658,28.0658,13900.0
2013-01-14 13:05:00,28.59,28.61,28.59,28.6,4300.0,28.0658,28.0855,28.0658,28.0757,4300.0
2013-01-14 13:10:00,28.6,28.61,28.59,28.6,11600.0,28.0757,28.0855,28.0658,28.0757,11600.0
2013-01-14 13:15:00,28.61,28.61,28.6,28.61,10400.0,28.0855,28.0855,28.0757,28.0855,10400.0
2013-01-14 13:20:00,28.6,28.61,28.59,28.6,5100.0,28.0757,28.0855,28.0658,28.0757,5100.0
2013-01-14 13:25:00,28.59,28.61,28.59,28.59,5900.0,28.0658,28.0855,28.0658,28.0658,5900.0
2013-01-14 13:30:00,28.6,28.6,28.59,28.6,32600.0,28.0757,28.0757,28.0658,28.0757,32600.0
2013-01-14 13:35:00,28.59,28.61,28.59,28.59,39200.0,28.0658,28.0855,28.0658,28.0658,39200.0
2013-01-14 13:40:00,28.59,28.6,28.59,28.6,3400.0,28.0658,28.0757,28.0658,28.0757,3400.0
2013-01-14 13:45:00,28.6,28.6,28.58,28.58,10500.0,28.0757,28.0757,28.056,28.056,10500.0
2013-01-14 13:50:00,28.58,28.6,28.58,28.58,16800.0,28.056,28.0757,28.056,28.056,16800.0
2013-01-14 13:55:00,28.58,28.59,28.57,28.58,23700.0,28.056,28.0658,28.0462,28.056,23700.0
2013-01-14 14:00:00,28.58,28.68,28.57,28.68,53900.0,28.056,28.1542,28.0462,28.1542,53900.0
2013-01-14 14:05:00,28.67,28.68,28.64,28.64,25300.0,28.1444,28.1542,28.1149,28.1149,25300.0
2013-01-14 14:10:00,28.64,28.65,28.61,28.62,62400.0,28.1149,28.1247,28.0855,28.0953,62400.0
2013-01-14 14:15:00,28.62,28.64,28.61,28.61,18100.0,28.0953,28.1149,28.0855,28.0855,18100.0
2013-01-14 14:20:00,28.61,28.62,28.6,28.62,13400.0,28.0855,28.0953,28.0757,28.0953,13400.0
2013-01-14 14:25:00,28.62,28.62,28.6,28.6,20800.0,28.0953,28.0953,28.0757,28.0757,20800.0
2013-01-14 14:30:00,28.6,28.62,28.59,28.59,29100.0,28.0757,28.0953,28.0658,28.0658,29100.0
2013-01-14 14:35:00,28.59,28.59,28.55,28.55,35100.0,28.0658,28.0658,28.0266,28.0266,35100.0
2013-01-14 14:40:00,28.54,28.58,28.53,28.58,23600.0,28.0168,28.056,28.0069,28.056,23600.0
2013-01-14 14:45:00,28.57,28.59,28.56,28.59,25700.0,28.0462,28.0658,28.0364,28.0658,25700.0
2013-01-14 14:50:00,28.59,28.6,28.59,28.59,7800.0,28.0658,28.0757,28.0658,28.0658,7800.0
2013-01-14 14:55:00,28.59,28.6,28.57,28.59,17100.0,28.0658,28.0757,28.0462,28.0658,17100.0
2013-01-14 15:00:00,28.59,28.62,28.59,28.62,14300.0,28.0658,28.0953,28.0658,28.0953,14300.0
2013-01-14 15:05:00,28.62,28.63,28.6,28.61,40100.0,28.0953,28.1051,28.0757,28.0855,40100.0
2013-01-14 15:10:00,28.6,28.61,28.6,28.61,21400.0,28.0757,28.0855,28.0757,28.0855,21400.0
2013-01-14 15:15:00,28.6,28.61,28.59,28.6,43000.0,28.0757,28.0855,28.0658,28.0757,43000.0
2013-01-14 15:20:00,28.61,28.61,28.6,28.6,23600.0,28.0855,28.0855,28.0757,28.0757,23600.0
2013-01-14 15:25:00,28.6,28.61,28.54,28.55,32300.0,28.0757,28.0855,28.0168,28.0266,32300.0
2013-01-14 15:30:00,28.54,28.61,28.54,28.59,43200.0,28.0168,28.0855,28.0168,28.0658,43200.0
2013-01-14 15:35:00,28.6,28.65,28.59,28.65,41000.0,28.0757,28.1247,28.0658,28.1247,41000.0
2013-01-14 15:40:00,28.64,28.65,28.6,28.62,36600.0,28.1149,28.1247,28.0757,28.0953,36600.0
2013-01-14 15:45:00,28.62,28.63,28.61,28.62,32300.0,28.0953,28.1051,28.0855,28.0953,32300.0
2013-01-14 15:50:00,28.63,28.63,28.6,28.61,59100.0,28.1051,28.1051,28.0757,28.0855,59100.0
2013-01-14 15:55:00,28.61,28.65,28.6,28.65,57400.0,28.0855,28.1247,28.0757,28.1247,57400.0
2013-01-15 09:30:00,28.45,28.51,28.41,28.46,55100.0,27.9284,27.9873,27.8891,27.9382,55100.0
2013-01-15 09:35:00,28.47,28.5,28.39,28.41,29100.0,27.948,27.9775,27.8695,27.8891,29100.0
2013-01-15 09:40:00,28.41,28.51,28.41,28.47,27600.0,27.8891,27.9873,27.8891,27.948,27600.0
2013-01-15 09:45:00,28.47,28.5,28.44,28.45,27600.0,27.948,27.9775,27.9186,27.9284,27600.0
2013-01-15 09:50:00,28.44,28.49,28.44,28.45,23500.0,27.9186,27.9677,27.9186,27.9284,23500.0
2013-01-15 09:55:00,28.44,28.48,28.44,28.46,8900.0,27.9186,27.9579,27.9186,27.9382,8900.0
2013-01-15 10:00:00,28.46,28.51,28.45,28.51,20300.0,27.9382,27.9873,27.9284,27.9873,20300.0
2013-01-15 10:05:00,28.5,28.5,28.46,28.49,13800.0,27.9775,27.9775,27.9382,27.9677,13800.0
2013-01-15 10:10:00,28.49,28.55,28.48,28.55,7100.0,27.9677,28.0266,27.9579,28.0266,7100.0
2013-01-15 10:15:00,28.55,28.55,28.48,28.48,8000.0,28.0266,28.0266,27.9579,27.9579,8000.0
2013-01-15 10:20:00,28.48,28.5,28.47,28.48,10800.0,27.9579,27.9775,27.948,27.9579,10800.0
2013-01-15 10:25:00,28.48,28.53,28.48,28.51,7900.0,27.9579,28.0069,27.9579,27.9873,7900.0
2013-01-15 10:30:00,28.52,28.55,28.52,28.55,7400.0,27.9971,28.0266,27.9971,28.0266,7400.0
2013-01-15 10:35:00,28.56,28.57,28.55,28.57,7700.0,28.0364,28.0462,28.0266,28.0462,7700.0
2013-01-15 10:40:00,28.57,28.61,28.57,28.6,10500.0,28.0462,28.0855,28.0462,28.0757,10500.0
2013-01-15 10:45:00,28.59,28.59,28.55,28.55,6300.0,28.0658,28.0658,28.0266,28.0266,6300.0
2013-01-15 10:50:00,28.55,28.63,28.55,28.63,27300.0,28.0266,28.1051,28.0266,28.1051,27300.0
2013-01-15 10:55:00,28.64,28.68,28.64,28.68,6100.0,28.1149,28.1542,28.1149,28.1542,6100.0
2013-01-15 11:00:00,28.68,28.68,28.61,28.62,11800.0,28.1542,28.1542,28.0855,28.0953,11800.0
2013-01-15 11:05:00,28.63,28.64,28.62,28.64,5500.0,28.1051,28.1149,28.0953,28.1149,5500.0
2013-01-15 11:10:00,28.64,28.64,28.61,28.61,4000.0,28.1149,28.1149,28.0855,28.0855,4000.0
2013-01-15 11:15:00,28.61,28.62,28.61,28.61,1800.0,28.0855,28.0953,28.0855,28.0855,1800.0
2013-01-15 11:20:00,28.62,28.63,28.61,28.63,6000.0,28.0953,28.1051,28.0855,28.1051,6000.0
2013-01-15 11:25:00,28.62,28.65,28.61,28.61,9900.0,28.0953,28.1247,28.0855,28.0855,9900.0
2013-01-15 11:30:00,28.62,28.63,28.57,28.57,22900.0,28.0953,28.1051,28.0462,28.0462,22900.0
2013-01-15 11:35:00,28.58,28.6,28.57,28.58,7500.0,28.056,28.0757,28.0462,28.056,7500.0
2013-01-15 11:40:00,28.58,28.58,28.56,28.56,5700.0,28.056,28.056,28.0364,28.0364,5700.0
2013-01-15 11:45:00,28.55,28.58,28.54,28.58,9500.0,28.0266,28.056,28.0168,28.056,9500.0
2013-01-15 11:50:00,28.57,28.62,28.57,28.61,17400.0,28.0462,28.0953,28.0462,28.0855,17400.0
2013-01-15 11:55:00,28.61,28.64,28.6,28.63,10900.0,28.0855,28.1149,28.0757,28.1051,10900.0
2013-01-15 12:00:00,28.63,28.65,28.59,28.59,8100.0,28.1051,28.1247,28.0658,28.0658,8100.0
2013-01-15 12:05:00,28.59,28.61,28.59,28.61,7600.0,28.0658,28.0855,28.0658,28.0855,7600.0
2013-01-15 12:10:00,28.61,28.64,28.61,28.63,7700.0,28.0855,28.1149,28.0855,28.1051,7700.0
2013-01-15 12:15:00,28.64,28.7,28.64,28.66,21500.0,28.1149,28.1738,28.1149,28.1346,21500.0
2013-01-15 12:20:00,28.66,28.67,28.62,28.62,6200.0,28.1346,28.1444,28.0953,28.0953,6200.0
2013-01-15 12:25:00,28.63,28.66,28.63,28.65,5200.0,28.1051,28.1346,28.1051,28.1247,5200.0
2013-01-15 12:30:00,28.65,28.69,28.65,28.69,5000.0,28.1247,28.164,28.1247,28.164,5000.0
2013-01-15 12:35:00,28.7,28.7,28.68,28.69,4200.0,28.1738,28.1738,28.1542,28.164,4200.0
2013-01-15 12:40:00,28.69,28.72,28.69,28.71,5400.0,28.164,28.1935,28.164,28.1836,5400.0
2013-01-15 12:45:00,28.71,28.71,28.69,28.7,8900.0,28.1836,28.1836,28.164,28.1738,8900.0
2013-01-15 12:50:00,28.71,28.73,28.71,28.73,16200.0,28.1836,28.2033,28.1836,28.2033,16200.0
2013-01-15 12:55:00,28.73,28.78,28.72,28.78,22000.0,28.2033,28.2524,28.1935,28.2524,22000.0
2013-01-15 13:00:00,28.78,28.78,28.75,28.76,9400.0,28.2524,28.2524,28.2229,28.2327,9400.0
2013-01-15 13:05:00,28.76,28.77,28.75,28.76,7400.0,28.2327,28.2425,28.2229,28.2327,7400.0
2013-01-15 13:10:00,28.76,28.78,28.74,28.76,9500.0,28.2327,28.2524,28.2131,28.2327,9500.0
2013-01-15 13:15:00,28.77,28.79,28.76,28.78,3100.0,28.2425,28.2622,28.2327,28.2524,3100.0
2013-01-15 13:20:00,28.79,28.79,28.76,28.78,6700.0,28.2622,28.2622,28.2327,28.2524,6700.0
2013-01-15 13:25:00,28.77,28.78,28.77,28.78,6700.0,28.2425,28.2524,28.2425,28.2524,6700.0
2013-01-15 13:30:00,28.78,28.78,28.76,28.77,10200.0,28.2524,28.2524,28.2327,28.2425,10200.0
2013-01-15 13:35:00,28.77,28.79,28.77,28.78,7600.0,28.2425,28.2622,28.2425,28.2524,7600.0
2013-01-15 13:40:00,28.78,28.79,28.76,28.79,6500.0,28.2524,28.2622,28.2327,28.2622,6500.0
2013-01-15 13:45:00,28.79,28.8,28.76,28.77,4800.0,28.2622,28.272,28.2327,28.2425,4800.0
2013-01-15 13:50:00,28.77,28.78,28.74,28.76,12900.0,28.2425,28.2524,28.2131,28.2327,12900.0
2013-01-15 13:55:00,28.76,28.76,28.72,28.72,6900.0,28.2327,28.2327,28.1935,28.1935,6900.0
2013-01-15 14:00:00,28.73,28.76,28.73,28.76,17400.0,28.2033,28.2327,28.2033,28.2327,17400.0
2013-01-15 14:05:00,28.76,28.77,28.74,28.77,15300.0,28.2327,28.2425,28.2131,28.2425,15300.0
2013-01-15 14:10:00,28.78,28.8,28.74,28.78,14200.0,28.2524,28.272,28.2131,28.2524,14200.0
2013-01-15 14:15:00,28.78,28.79,28.75,28.76,15200.0,28.2524,28.2622,28.2229,28.2327,15200.0
2013-01-15 14:20:00,28.75,28.75,28.72,28.73,28600.0,28.2229,28.2229,28.1935,28.2033,28600.0
2013-01-15 14:25:00,28.74,28.74,28.73,28.73,1700.0,28.2131,28.2131,28.2033,28.2033,1700.0
2013-01-15 14:30:00,28.74,28.75,28.73,28.74,14700.0,28.2131,28.2229,28.2033,28.2131,14700.0
2013-01-15 14:35:00,28.73,28.76,28.73,28.73,24200.0,28.2033,28.2327,28.2033,28.2033,24200.0
2013-01-15 14:40:00,28.74,28.74,28.72,28.74,20200.0,28.2131,28.2131,28.1935,28.2131,20200.0
2013-01-15 14:45:00,28.74,28.74,28.72,28.72,28700.0,28.2131,28.2131,28.1935,28.1935,28700.0
2013-01-15 14:50:00,28.72,28.75,28.71,28.75,31800.0,28.1935,28.2229,28.1836,28.2229,31800.0
2013-01-15 14:55:00,28.75,28.76,28.73,28.76,12000.0,28.2229,28.2327,28.2033,28.2327,12000.0
2013-01-15 15:00:00,28.76,28.79,28.75,28.77,12400.0,28.2327,28.2622,28.2229,28.2425,12400.0
2013-01-15 15:05:00,28.76,28.79,28.76,28.77,9000.0,28.2327,28.2622,28.2327,28.2425,9000.0
2013-01-15 15:10:00,28.78,28.78,28.76,28.78,10100.0,28.2524,28.2524,28.2327,28.2524,10100.0
2013-01-15 15:15:00,28.78,28.82,28.77,28.79,15800.0,28.2524,28.2916,28.2425,28.2622,15800.0
2013-01-15 15:20:00,28.8,28.82,28.79,28.82,18800.0,28.272,28.2916,28.2622,28.2916,18800.0
2013-01-15 15:25:00,28.82,28.84,28.8,28.81,15700.0,28.2916,28.3113,28.272,28.2818,15700.0
2013-01-15 15:30:00,28.82,28.83,28.81,28.82,15700.0,28.2916,28.3014,28.2818,28.2916,15700.0
2013-01-15 15:35:00,28.82,28.86,28.81,28.83,33100.0,28.2916,28.3309,28.2818,28.3014,33100.0
2013-01-15 15:40:00,28.83,28.87,28.82,28.86,13000.0,28.3014,28.3407,28.2916,28.3309,13000.0
2013-01-15 15:45:00,28.87,28.88,28.83,28.84,27000.0,28.3407,28.3505,28.3014,28.3113,27000.0
2013-01-15 15:50:00,28.84,28.87,28.83,28.86,24400.0,28.3113,28.3407,28.3014,28.3309,24400.0
2013-01-15 15:55:00,28.87,28.88,28.86,28.87,51900.0,28.3407,28.3505,28.3309,28.3407,51900.0
2013-01-16 09:30:00,28.8,28.8,28.41,28.43,40400.0,28.272,28.272,27.8891,27.9088,40400.0
2013-01-16 09:35:00,28.47,28.55,28.37,28.39,25300.0,27.948,28.0266,27.8499,27.8695,25300.0
2013-01-16 09:40:00,28.41,28.53,28.39,28.4,28600.0,27.8891,28.0069,27.8695,27.8793,28600.0
2013-01-16 09:45:00,28.41,28.46,28.29,28.29,56200.0,27.8891,27.9382,27.7713,27.7713,56200.0
2013-01-16 09:50:00,28.3,28.32,28.24,28.3,59100.0,27.7812,27.8008,27.7223,27.7812,59100.0
2013-01-16 09:55:00,28.31,28.39,28.26,28.3,71500.0,27.791,27.8695,27.7419,27.7812,71500.0
2013-01-16 10:00:00,28.31,28.34,28.3,28.3,28400.0,27.791,27.8204,27.7812,27.7812,28400.0
2013-01-16 10:05:00,28.3,28.36,28.29,28.33,31100.0,27.7812,27.8401,27.7713,27.8106,31100.0
2013-01-16 10:10:00,28.33,28.35,28.31,28.33,7900.0,27.8106,27.8302,27.791,27.8106,7900.0
2013-01-16 10:15:00,28.32,28.41,28.31,28.39,42400.0,27.8008,27.8891,27.791,27.8695,42400.0
2013-01-16 10:20:00,28.4,28.46,28.39,28.45,7200.0,27.8793,27.9382,27.8695,27.9284,7200.0
2013-01-16 10:25:00,28.45,28.49,28.44,28.49,14500.0,27.9284,27.9677,27.9186,27.9677,14500.0
2013-01-16 10:30:00,28.49,28.52,28.47,28.49,24100.0,27.9677,27.9971,27.948,27.9677,24100.0
2013-01-16 10:35:00,28.5,28.5,28.47,28.47,6600.0,27.9775,27.9775,27.948,27.948,6600.0
2013-01-16 10:40:00,28.48,28.49,28.47,28.47,4800.0,27.9579,27.9677,27.948,27.948,4800.0
2013-01-16 10:45:00,28.47,28.51,28.45,28.51,44000.0,27.948,27.9873,27.9284,27.9873,44000.0
2013-01-16 10:50:00,28.52,28.53,28.49,28.5,13200.0,27.9971,28.0069,27.9677,27.9775,13200.0
2013-01-16 10:55:00,28.5,28.5,28.46,28.46,6200.0,27.9775,27.9775,27.9382,27.9382,6200.0
2013-01-16 11:00:00,28.46,28.53,28.46,28.53,10600.0,27.9382,28.0069,27.9382,28.0069,10600.0
2013-01-16 11:05:00,28.53,28.54,28.52,28.53,9200.0,28.0069,28.0168,27.9971,28.0069,9200.0
2013-01-16 11:10:00,28.54,28.57,28.54,28.54,7700.0,28.0168,28.0462,28.0168,28.0168,7700.0
2013-01-16 11:15:00,28.54,28.56,28.51,28.53,12700.0,28.0168,28.0364,27.9873,28.0069,12700.0
2013-01-16 11:20:00,28.53,28.55,28.52,28.53,11400.0,28.0069,28.0266,27.9971,28.0069,11400.0
2013-01-16 11:25:00,28.53,28.53,28.51,28.51,11600.0,28.0069,28.0069,27.9873,27.9873,11600.0
2013-01-16 11:30:00,28.51,28.56,28.5,28.54,13900.0,27.9873,28.0364,27.9775,28.0168,13900.0
2013-01-16 11:35:00,28.54,28.54,28.5,28.5,5400.0,28.0168,28.0168,27.9775,27.9775,5400.0
2013-01-16 11:40:00,28.5,28.5,28.49,28.49,5800.0,27.9775,27.9775,27.9677,27.9677,5800.0
2013-01-16 11:45:00,28.49,28.5,28.48,28.5,7900.0,27.9677,27.9775,27.9579,27.9775,7900.0
2013-01-16 11:50:00,28.5,28.51,28.49,28.51,13200.0,27.9775,27.9873,27.9677,27.9873,13200.0
2013-01-16 11:55:00,28.51,28.52,28.49,28.51,8900.0,27.9873,27.9971,27.9677,27.9873,8900.0
2013-01-16 12:00:00,28.5,28.53,28.5,28.53,6200.0,27.9775,28.0069,27.9775,28.0069,6200.0
2013-01-16 12:05:00,28.52,28.53,28.51,28.53,3700.0,27.9971,28.0069,27.9873,28.0069,3700.0
2013-01-16 12:10:00,28.54,28.54,28.5,28.5,3500.0,28.0168,28.0168,27.9775,27.9775,3500.0
2013-01-16 12:15:00,28.5,28.52,28.5,28.5,3500.0,27.9775,27.9971,27.9775,27.9775,3500.0
2013-01-16 12:20:00,28.5,28.55,28.48,28.52,35900.0,27.9775,28.0266,27.9579,27.9971,35900.0
2013-01-16 12:25:00,28.51,28.52,28.5,28.5,5500.0,27.9873,27.9971,27.9775,27.9775,5500.0
2013-01-16 12:30:00,28.5,28.51,28.49,28.5,14100.0,27.9775,27.9873,27.9677,27.9775,14100.0
2013-01-16 12:35:00,28.5,28.52,28.5,28.51,5100.0,27.9775,27.9971,27.9775,27.9873,5100.0
2013-01-16 12:40:00,28.52,28.52,28.48,28.48,7000.0,27.9971,27.9971,27.9579,27.9579,7000.0
2013-01-16 12:45:00,28.49,28.51,28.49,28.5,3200.0,27.9677,27.9873,27.9677,27.9775,3200.0
2013-01-16 12:50:00,28.51,28.52,28.5,28.51,6100.0,27.9873,27.9971,27.9775,27.9873,6100.0
2013-01-16 12:55:00,28.51,28.52,28.51,28.52,1000.0,27.9873,27.9971,27.9873,27.9971,1000.0
2013-01-16 13:00:00,28.52,28.52,28.49,28.51,16100.0,27.9971,27.9971,27.9677,27.9873,16100.0
2013-01-16 13:05:00,28.52,28.54,28.52,28.54,7200.0,27.9971,28.0168,27.9971,28.0168,7200.0
2013-01-16 13:10:00,28.55,28.55,28.55,28.55,3500.0,28.0266,28.0266,28.0266,28.0266,3500.0
2013-01-16 13:15:00,28.55,28.58,28.55,28.57,10900.0,28.0266,28.056,28.0266,28.0462,10900.0
2013-01-16 13:20:00,28.56,28.58,28.53,28.54,9800.0,28.0364,28.056,28.0069,28.0168,9800.0
2013-01-16 13:25:00,28.55,28.57,28.55,28.57,3100.0,28.0266,28.0462,28.0266,28.0462,3100.0
2013-01-16 13:30:00,28.57,28.59,28.54,28.58,6300.0,28.0462,28.0658,28.0168,28.056,6300.0
2013-01-16 13:35:00,28.58,28.6,28.58,28.58,7200.0,28.056,28.0757,28.056,28.056,7200.0
2013-01-16 13:40:00,28.59,28.63,28.59,28.61,9500.0,28.0658,28.1051,28.0658,28.0855,9500.0
2013-01-16 13:45:00,28.61,28.63,28.6,28.6,5700.0,28.0855,28.1051,28.0757,28.0757,5700.0
2013-01-16 13:50:00,28.62,28.62,28.59,28.59,9800.0,28.0953,28.0953,28.0658,28.0658,9800.0
2013-01-16 13:55:00,28.6,28.61,28.59,28.61,9200.0,28.0757,28.0855,28.0658,28.0855,9200.0
2013-01-16 14:00:00,28.61,28.64,28.61,28.61,9900.0,28.0855,28.1149,28.0855,28.0855,9900.0
2013-01-16 14:05:00,28.61,28.62,28.58,28.59,7500.0,28.0855,28.0953,28.056,28.0658,7500.0
2013-01-16 14:10:00,28.59,28.6,28.58,28.58,27400.0,28.0658,28.0757,28.056,28.056,27400.0
2013-01-16 14:15:00,28.58,28.59,28.58,28.58,5900.0,28.056,28.0658,28.056,28.056,5900.0
2013-01-16 14:20:00,28.58,28.58,28.57,28.58,9200.0,28.056,28.056,28.0462,28.056,9200.0
2013-01-16 14:25:00,28.57,28.57,28.54,28.54,9400.0,28.0462,28.0462,28.0168,28.0168,9400.0
2013-01-16 14:30:00,28.55,28.57,28.54,28.57,11000.0,28.0266,28.0462,28.0168,28.0462,11000.0
2013-01-16 14:35:00,28.57,28.57,28.52,28.52,9800.0,28.0462,28.0462,27.9971,27.9971,9800.0
2013-01-16 14:40:00,28.53,28.54,28.52,28.53,6700.0,28.0069,28.0168,27.9971,28.0069,6700.0
2013-01-16 14:45:00,28.53,28.53,28.52,28.53,4000.0,28.0069,28.0069,27.9971,28.0069,4000.0
2013-01-16 14:50:00,28.53,28.53,28.53,28.53,7500.0,28.0069,28.0069,28.0069,28.0069,7500.0
2013-01-16 14:55:00,28.53,28.54,28.52,28.52,16900.0,28.0069,28.0168,27.9971,27.9971,16900.0
2013-01-16 15:00:00,28.52,28.54,28.52,28.53,16200.0,27.9971,28.0168,27.9971,28.0069,16200.0
2013-01-16 15:05:00,28.53,28.54,28.53,28.53,12400.0,28.0069,28.0168,28.0069,28.0069,12400.0
2013-01-16 15:10:00,28.53,28.54,28.52,28.53,6600.0,28.0069,28.0168,27.9971,28.0069,6600.0
2013-01-16 15:15:00,28.53,28.53,28.52,28.53,3600.0,28.0069,28.0069,27.9971,28.0069,3600.0
2013-01-16 15:20:00,28.52,28.53,28.51,28.52,10700.0,27.9971,28.0069,27.9873,27.9971,10700.0
2013-01-16 15:25:00,28.51,28.52,28.5,28.5,23100.0,27.9873,27.9971,27.9775,27.9775,23100.0
2013-01-16 15:30:00,28.51,28.52,28.5,28.52,32500.0,27.9873,27.9971,27.9775,27.9971,32500.0
2013-01-16 15:35:00,28.51,28.54,28.51,28.53,33400.0,27.9873,28.0168,27.9873,28.0069,33400.0
2013-01-16 15:40:00,28.53,28.54,28.51,28.53,36000.0,28.0069,28.0168,27.9873,28.0069,36000.0
2013-01-16 15:45:00,28.53,28.55,28.52,28.54,23800.0,28.0069,28.0266,27.9971,28.0168,23800.0
2013-01-16 15:50:00,28.54,28.58,28.54,28.58,23100.0,28.0168,28.056,28.0168,28.056,23100.0
2013-01-16 15:55:00,28.57,28.58,28.55,28.58,85100.0,28.0462,28.056,28.0266,28.056,85100.0
2013-01-17 09:30:00,28.67,28.74,28.62,28.74,13700.0,28.1444,28.2131,28.0953,28.2131,13700.0
2013-01-17 09:35:00,28.72,28.78,28.69,28.71,19500.0,28.1935,28.2524,28.164,28.1836,19500.0
2013-01-17 09:40:00,28.71,28.71,28.68,28.68,4000.0,28.1836,28.1836,28.1542,28.1542,4000.0
2013-01-17 09:45:00,28.68,28.69,28.67,28.68,3300.0,28.1542,28.164,28.1444,28.1542,3300.0
2013-01-17 09:50:00,28.68,28.68,28.6,28.61,20500.0,28.1542,28.1542,28.0757,28.0855,20500.0
2013-01-17 09:55:00,28.61,28.62,28.58,28.59,16800.0,28.0855,28.0953,28.056,28.0658,16800.0
2013-01-17 10:00:00,28.58,28.61,28.55,28.58,36500.0,28.056,28.0855,28.0266,28.056,36500.0
2013-01-17 10:05:00,28.58,28.65,28.57,28.64,5300.0,28.056,28.1247,28.0462,28.1149,5300.0
2013-01-17 10:10:00,28.64,28.68,28.61,28.64,15500.0,28.1149,28.1542,28.0855,28.1149,15500.0
2013-01-17 10:15:00,28.64,28.65,28.62,28.65,11100.0,28.1149,28.1247,28.0953,28.1247,11100.0
2013-01-17 10:20:00,28.65,28.65,28.63,28.65,7400.0,28.1247,28.1247,28.1051,28.1247,7400.0
2013-01-17 10:25:00,28.64,28.65,28.62,28.63,9700.0,28.1149,28.1247,28.0953,28.1051,9700.0
2013-01-17 10:30:00,28.63,28.63,28.61,28.62,9200.0,28.1051,28.1051,28.0855,28.0953,9200.0
2013-01-17 10:35:00,28.62,28.63,28.6,28.62,20800.0,28.0953,28.1051,28.0757,28.0953,20800.0
2013-01-17 10:40:00,28.61,28.63,28.59,28.59,6300.0,28.0855,28.1051,28.0658,28.0658,6300.0
2013-01-17 10:45:00,28.6,28.6,28.57,28.58,11500.0,28.0757,28.0757,28.0462,28.056,11500.0
2013-01-17 10:50:00,28.57,28.57,28.5,28.51,28600.0,28.0462,28.0462,27.9775,27.9873,28600.0
2013-01-17 10:55:00,28.51,28.59,28.5,28.54,36500.0,27.9873,28.0658,27.9775,28.0168,36500.0
2013-01-17 11:00:00,28.54,28.57,28.5,28.52,97300.0,28.0168,28.0462,27.9775,27.9971,97300.0
2013-01-17 11:05:00,28.52,28.52,28.48,28.5,15700.0,27.9971,27.9971,27.9579,27.9775,15700.0
2013-01-17 11:10:00,28.5,28.5,28.47,28.47,14500.0,27.9775,27.9775,27.948,27.948,14500.0
2013-01-17 11:15:00,28.47,28.55,28.47,28.54,33500.0,27.948,28.0266,27.948,28.0168,33500.0
2013-01-17 11:20:00,28.55,28.55,28.53,28.53,35600.0,28.0266,28.0266,28.0069,28.0069,35600.0
2013-01-17 11:25:00,28.53,28.53,28.5,28.52,75100.0,28.0069,28.0069,27.9775,27.9971,75100.0
2013-01-17 11:30:00,28.53,28.6,28.53,28.58,42400.0,28.0069,28.0757,28.0069,28.056,42400.0
2013-01-17 11:35:00,28.59,28.66,28.59,28.61,44200.0,28.0658,28.1346,28.0658,28.0855,44200.0
2013-01-17 11:40:00,28.62,28.65,28.59,28.65,17800.0,28.0953,28.1247,28.0658,28.1247,17800.0
2013-01-17 11:45:00,28.65,28.65,28.6,28.61,29000.0,28.1247,28.1247,28.0757,28.0855,29000.0
2013-01-17 11:50:00,28.62,28.62,28.57,28.57,9500.0,28.0953,28.0953,28.0462,28.0462,9500.0
2013-01-17 11:55:00,28.57,28.59,28.57,28.57,8800.0,28.0462,28.0658,28.0462,28.0462,8800.0
2013-01-17 12:00:00,28.58,28.59,28.57,28.59,3500.0,28.056,28.0658,28.0462,28.0658,3500.0
2013-01-17 12:05:00,28.6,28.6,28.58,28.58,6100.0,28.0757,28.0757,28.056,28.056,6100.0
2013-01-17 12:10:00,28.59,28.6,28.58,28.59,9500.0,28.0658,28.0757,28.056,28.0658,9500.0
2013-01-17 12:15:00,28.58,28.6,28.57,28.59,10400.0,28.056,28.0757,28.0462,28.0658,10400.0
2013-01-17 12:20:00,28.6,28.63,28.59,28.63,6800.0,28.0757,28.1051,28.0658,28.1051,6800.0
2013-01-17 12:25:00,28.63,28.63,28.6,28.62,18000.0,28.1051,28.1051,28.0757,28.0953,18000.0
2013-01-17 12:30:00,28.63,28.63,28.6,28.61,16000.0,28.1051,28.1051,28.0757,28.0855,16000.0
2013-01-17 12:35:00,28.62,28.63,28.6,28.6,11200.0,28.0953,28.1051,28.0757,28.0757,11200.0
2013-01-17 12:40:00,28.61,28.61,28.58,28.6,8900.0,28.0855,28.0855,28.056,28.0757,8900.0
2013-01-17 12:45:00,28.59,28.62,28.59,28.6,5900.0,28.0658,28.0953,28.0658,28.0757,5900.0
2013-01-17 12:50:00,28.59,28.59,28.56,28.57,9200.0,28.0658,28.0658,28.0364,28.0462,9200.0
2013-01-17 12:55:00,28.56,28.57,28.55,28.56,5700.0,28.0364,28.0462,28.0266,28.0364,5700.0
2013-01-17 13:00:00,28.55,28.58,28.55,28.58,10200.0,28.0266,28.056,28.0266,28.056,10200.0
2013-01-17 13:05:00,28.59,28.59,28.54,28.55,15000.0,28.0658,28.0658,28.0168,28.0266,15000.0
2013-01-17 13:10:00,28.55,28.55,28.54,28.55,8800.0,28.0266,28.0266,28.0168,28.0266,8800.0
2013-01-17 13:15:00,28.55,28.55,28.53,28.53,11100.0,28.0266,28.0266,28.0069,28.0069,11100.0
2013-01-17 13:20:00,28.53,28.53,28.52,28.53,2100.0,28.0069,28.0069,27.9971,28.0069,2100.0
2013-01-17 13:25:00,28.53,28.53,28.52,28.52,7300.0,28.0069,28.0069,27.9971,27.9971,7300.0
2013-01-17 13:30:00,28.53,28.53,28.49,28.5,20500.0,28.0069,28.0069,27.9677,27.9775,20500.0
2013-01-17 13:35:00,28.5,28.51,28.48,28.5,42100.0,27.9775,27.9873,27.9579,27.9775,42100.0
2013-01-17 13:40:00,28.51,28.53,28.51,28.52,20300.0,27.9873,28.0069,27.9873,27.9971,20300.0
2013-01-17 13:45:00,28.53,28.53,28.52,28.53,5900.0,28.0069,28.0069,27.9971,28.0069,5900.0
2013-01-17 13:50:00,28.54,28.56,28.53,28.56,13300.0,28.0168,28.0364,28.0069,28.0364,13300.0
2013-01-17 13:55:00,28.56,28.56,28.55,28.56,17300.0,28.0364,28.0364,28.0266,28.0364,17300.0
2013-01-17 14:00:00,28.55,28.57,28.55,28.57,10400.0,28.0266,28.0462,28.0266,28.0462,10400.0
2013-01-17 14:05:00,28.57,28.57,28.55,28.56,9300.0,28.0462,28.0462,28.0266,28.0364,9300.0
2013-01-17 14:10:00,28.57,28.59,28.56,28.57,14400.0,28.0462,28.0658,28.0364,28.0462,14400.0
2013-01-17 14:15:00,28.57,28.57,28.56,28.57,12500.0,28.0462,28.0462,28.0364,28.0462,12500.0
2013-01-17 14:20:00,28.57,28.57,28.56,28.56,12500.0,28.0462,28.0462,28.0364,28.0364,12500.0
2013-01-17 14:25:00,28.57,28.57,28.56,28.56,69100.0,28.0462,28.0462,28.0364,28.0364,69100.0
2013-01-17 14:30:00,28.57,28.57,28.56,28.57,20900.0,28.0462,28.0462,28.0364,28.0462,20900.0
2013-01-17 14:35:00,28.57,28.57,28.56,28.57,19600.0,28.0462,28.0462,28.0364,28.0462,19600.0
2013-01-17 14:40:00,28.57,28.58,28.55,28.57,32900.0,28.0462,28.056,28.0266,28.0462,32900.0
2013-01-17 14:45:00,28.57,28.57,28.56,28.57,6200.0,28.0462,28.0462,28.0364,28.0462,6200.0
2013-01-17 14:50:00,28.57,28.58,28.56,28.57,13800.0,28.0462,28.056,28.0364,28.0462,13800.0
2013-01-17 14:55:00,28.57,28.58,28.56,28.58,8500.0,28.0462,28.056,28.0364,28.056,8500.0
2013-01-17 15:00:00,28.59,28.6,28.57,28.59,18700.0,28.0658,28.0757,28.0462,28.0658,18700.0
2013-01-17 15:05:00,28.59,28.62,28.59,28.6,10100.0,28.0658,28.0953,28.0658,28.0757,10100.0
2013-01-17 15:10:00,28.61,28.65,28.61,28.65,8700.0,28.0855,28.1247,28.0855,28.1247,8700.0
2013-01-17 15:15:00,28.65,28.65,28.61,28.61,20900.0,28.1247,28.1247,28.0855,28.0855,20900.0
2013-01-17 15:20:00,28.61,28.62,28.57,28.57,37100.0,28.0855,28.0953,28.0462,28.0462,37100.0
2013-01-17 15:25:00,28.57,28.59,28.55,28.57,106500.0,28.0462,28.0658,28.0266,28.0462,106500.0
2013-01-17 15:30:00,28.57,28.58,28.56,28.57,37200.0,28.0462,28.056,28.0364,28.0462,37200.0
2013-01-17 15:35:00,28.57,28.59,28.56,28.59,40400.0,28.0462,28.0658,28.0364,28.0658,40400.0
2013-01-17 15:40:00,28.59,28.61,28.58,28.61,12500.0,28.0658,28.0855,28.056,28.0855,12500.0
2013-01-17 15:45:00,28.61,28.61,28.59,28.61,24700.0,28.0855,28.0855,28.0658,28.0855,24700.0
2013-01-17 15:50:00,28.6,28.61,28.6,28.61,39600.0,28.0757,28.0855,28.0757,28.0855,39600.0
2013-01-17 15:55:00,28.61,28.63,28.6,28.61,64700.0,28.0855,28.1051,28.0757,28.0855,64700.0
2013-01-18 09:30:00,28.7,28.76,28.7,28.72,173000.0,28.1738,28.2327,28.1738,28.1935,173000.0
2013-01-18 09:35:00,28.71,28.72,28.56,28.56,75000.0,28.1836,28.1935,28.0364,28.0364,75000.0
2013-01-18 09:40:00,28.55,28.65,28.55,28.65,2400.0,28.0266,28.1247,28.0266,28.1247,2400.0
2013-01-18 09:45:00,28.62,28.62,28.53,28.55,6600.0,28.0953,28.0953,28.0069,28.0266,6600.0
2013-01-18 09:50:00,28.61,28.62,28.57,28.57,5700.0,28.0855,28.0953,28.0462,28.0462,5700.0
2013-01-18 09:55:00,28.56,28.63,28.55,28.61,3600.0,28.0364,28.1051,28.0266,28.0855,3600.0
2013-01-18 10:00:00,28.61,28.62,28.57,28.59,6600.0,28.0855,28.0953,28.0462,28.0658,6600.0
2013-01-18 10:05:00,28.58,28.62,28.56,28.6,6100.0,28.056,28.0953,28.0364,28.0757,6100.0
2013-01-18 10:10:00,28.6,28.6,28.59,28.59,3400.0,28.0757,28.0757,28.0658,28.0658,3400.0
2013-01-18 10:15:00,28.59,28.61,28.58,28.59,7000.0,28.0658,28.0855,28.056,28.0658,7000.0
2013-01-18 10:20:00,28.59,28.59,28.56,28.56,7700.0,28.0658,28.0658,28.0364,28.0364,7700.0
2013-01-18 10:25:00,28.56,28.56,28.53,28.54,8100.0,28.0364,28.0364,28.0069,28.0168,8100.0
2013-01-18 10:30:00,28.53,28.53,28.51,28.52,5700.0,28.0069,28.0069,27.9873,27.9971,5700.0
2013-01-18 10:35:00,28.51,28.52,28.48,28.49,8400.0,27.9873,27.9971,27.9579,27.9677,8400.0
2013-01-18 10:40:00,28.49,28.5,28.46,28.47,12400.0,27.9677,27.9775,27.9382,27.948,12400.0
2013-01-18 10:45:00,28.47,28.48,28.47,28.48,4000.0,27.948,27.9579,27.948,27.9579,4000.0
2013-01-18 10:50:00,28.49,28.51,28.46,28.47,8900.0,27.9677,27.9873,27.9382,27.948,8900.0
2013-01-18 10:55:00,28.47,28.48,28.46,28.47,3700.0,27.948,27.9579,27.9382,27.948,3700.0
2013-01-18 11:00:00,28.47,28.47,28.44,28.46,22300.0,27.948,27.948,27.9186,27.9382,22300.0
2013-01-18 11:05:00,28.46,28.48,28.45,28.47,17000.0,27.9382,27.9579,27.9284,27.948,17000.0
2013-01-18 11:10:00,28.47,28.47,28.45,28.46,11500.0,27.948,27.948,27.9284,27.9382,11500.0
2013-01-18 11:15:00,28.45,28.5,28.45,28.5,26100.0,27.9284,27.9775,27.9284,27.9775,26100.0
2013-01-18 11:20:00,28.5,28.51,28.48,28.49,28000.0,27.9775,27.9873,27.9579,27.9677,28000.0
2013-01-18 11:25:00,28.51,28.51,28.48,28.5,9300.0,27.9873,27.9873,27.9579,27.9775,9300.0
2013-01-18 11:30:00,28.5,28.51,28.47,28.47,14800.0,27.9775,27.9873,27.948,27.948,14800.0
2013-01-18 11:35:00,28.49,28.5,28.47,28.5,12600.0,27.9677,27.9775,27.948,27.9775,12600.0
2013-01-18 11:40:00,28.5,28.51,28.48,28.5,13100.0,27.9775,27.9873,27.9579,27.9775,13100.0
2013-01-18 11:45:00,28.5,28.51,28.48,28.5,7900.0,27.9775,27.9873,27.9579,27.9775,7900.0
2013-01-18 11:50:00,28.5,28.52,28.5,28.52,4800.0,27.9775,27.9971,27.9775,27.9971,4800.0
2013-01-18 11:55:00,28.52,28.54,28.5,28.5,19100.0,27.9971,28.0168,27.9775,27.9775,19100.0
2013-01-18 12:00:00,28.51,28.53,28.51,28.53,2500.0,27.9873,28.0069,27.9873,28.0069,2500.0
2013-01-18 12:05:00,28.53,28.53,28.5,28.52,9800.0,28.0069,28.0069,27.9775,27.9971,9800.0
2013-01-18 12:10:00,28.52,28.54,28.52,28.54,4500.0,27.9971,28.0168,27.9971,28.0168,4500.0
2013-01-18 12:15:00,28.54,28.54,28.49,28.53,16300.0,28.0168,28.0168,27.9677,28.0069,16300.0
2013-01-18 12:20:00,28.54,28.55,28.53,28.55,6100.0,28.0168,28.0266,28.0069,28.0266,6100.0
2013-01-18 12:25:00,28.55,28.55,28.52,28.53,8200.0,28.0266,28.0266,27.9971,28.0069,8200.0
2013-01-18 12:30:00,28.53,28.55,28.52,28.53,5800.0,28.0069,28.0266,27.9971,28.0069,5800.0
2013-01-18 12:35:00,28.53,28.53,28.52,28.53,3600.0,28.0069,28.0069,27.9971,28.0069,3600.0
2013-01-18 12:40:00,28.53,28.55,28.53,28.55,4800.0,28.0069,28.0266,28.0069,28.0266,4800.0
2013-01-18 12:45:00,28.55,28.56,28.55,28.55,4500.0,28.0266,28.0364,28.0266,28.0266,4500.0
2013-01-18 12:50:00,28.56,28.61,28.56,28.61,19400.0,28.0364,28.0855,28.0364,28.0855,19400.0
2013-01-18 12:55:00,28.62,28.62,28.62,28.62,2100.0,28.0953,28.0953,28.0953,28.0953,2100.0
2013-01-18 13:00:00,28.62,28.63,28.61,28.63,2400.0,28.0953,28.1051,28.0855,28.1051,2400.0
2013-01-18 13:05:00,28.63,28.66,28.62,28.65,11700.0,28.1051,28.1346,28.0953,28.1247,11700.0
2013-01-18 13:10:00,28.65,28.67,28.65,28.66,5700.0,28.1247,28.1444,28.1247,28.1346,5700.0
2013-01-18 13:15:00,28.66,28.7,28.66,28.7,13200.0,28.1346,28.1738,28.1346,28.1738,13200.0
2013-01-18 13:20:00,28.7,28.7,28.69,28.69,8500.0,28.1738,28.1738,28.164,28.164,8500.0
2013-01-18 13:25:00,28.7,28.72,28.7,28.72,11000.0,28.1738,28.1935,28.1738,28.1935,11000.0
2013-01-18 13:30:00,28.72,28.72,28.71,28.72,6600.0,28.1935,28.1935,28.1836,28.1935,6600.0
2013-01-18 13:35:00,28.72,28.74,28.71,28.74,10900.0,28.1935,28.2131,28.1836,28.2131,10900.0
2013-01-18 13:40:00,28.74,28.78,28.74,28.76,13000.0,28.2131,28.2524,28.2131,28.2327,13000.0
2013-01-18 13:45:00,28.77,28.78,28.75,28.75,5700.0,28.2425,28.2524,28.2229,28.2229,5700.0
2013-01-18 13:50:00,28.75,28.75,28.74,28.74,2100.0,28.2229,28.2229,28.2131,28.2131,2100.0
2013-01-18 13:55:00,28.74,28.74,28.71,28.71,3300.0,28.2131,28.2131,28.1836,28.1836,3300.0
2013-01-18 14:00:00,28.71,28.73,28.71,28.73,4600.0,28.1836,28.2033,28.1836,28.2033,4600.0
2013-01-18 14:05:00,28.73,28.74,28.71,28.73,18300.0,28.2033,28.2131,28.1836,28.2033,18300.0
2013-01-18 14:10:00,28.73,28.73,28.7,28.71,23000.0,28.2033,28.2033,28.1738,28.1836,23000.0
2013-01-18 14:15:00,28.71,28.71,28.69,28.7,9200.0,28.1836,28.1836,28.164,28.1738,9200.0
2013-01-18 14:20:00,28.7,28.7,28.69,28.69,1300.0,28.1738,28.1738,28.164,28.164,1300.0
2013-01-18 14:25:00,28.7,28.71,28.69,28.7,6100.0,28.1738,28.1836,28.164,28.1738,6100.0
2013-01-18 14:30:00,28.7,28.71,28.69,28.71,9100.0,28.1738,28.1836,28.164,28.1836,9100.0
2013-01-18 14:35:00,28.71,28.71,28.7,28.7,10400.0,28.1836,28.1836,28.1738,28.1738,10400.0
2013-01-18 14:40:00,28.71,28.72,28.7,28.71,2300.0,28.1836,28.1935,28.1738,28.1836,2300.0
2013-01-18 14:45:00,28.72,28.72,28.69,28.71,6700.0,28.1935,28.1935,28.164,28.1836,6700.0
2013-01-18 14:50:00,28.7,28.71,28.7,28.71,2800.0,28.1738,28.1836,28.1738,28.1836,2800.0
2013-01-18 14:55:00,28.71,28.73,28.71,28.73,15900.0,28.1836,28.2033,28.1836,28.2033,15900.0
2013-01-18 15:00:00,28.73,28.73,28.71,28.72,13500.0,28.2033,28.2033,28.1836,28.1935,13500.0
2013-01-18 15:05:00,28.71,28.72,28.7,28.71,6900.0,28.1836,28.1935,28.1738,28.1836,6900.0
2013-01-18 15:10:00,28.7,28.72,28.7,28.71,4500.0,28.1738,28.1935,28.1738,28.1836,4500.0
2013-01-18 15:15:00,28.71,28.73,28.71,28.73,9900.0,28.1836,28.2033,28.1836,28.2033,9900.0
2013-01-18 15:20:00,28.72,28.73,28.71,28.72,15100.0,28.1935,28.2033,28.1836,28.1935,15100.0
2013-01-18 15:25:00,28.72,28.72,28.7,28.71,6100.0,28.1935,28.1935,28.1738,28.1836,6100.0
2013-01-18 15:30:00,28.72,28.74,28.71,28.74,18900.0,28.1935,28.2131,28.1836,28.2131,18900.0
2013-01-18 15:35:00,28.74,28.79,28.74,28.78,34600.0,28.2131,28.2622,28.2131,28.2524,34600.0
2013-01-18 15:40:00,28.78,28.78,28.75,28.77,13500.0,28.2524,28.2524,28.2229,28.2425,13500.0
2013-01-18 15:45:00,28.77,28.79,28.77,28.79,23100.0,28.2425,28.2622,28.2425,28.2622,23100.0
2013-01-18 15:50:00,28.79,28.8,28.78,28.8,33000.0,28.2622,28.272,28.2524,28.272,33000.0
2013-01-18 15:55:00,28.8,28.83,28.79,28.82,81600.0,28.272,28.3014,28.2622,28.2916,81600.0
2013-01-22 09:30:00,28.76,28.84,28.76,28.79,31600.0,28.2327,28.3113,28.2327,28.2622,31600.0
2013-01-22 09:35:00,28.77,28.84,28.77,28.84,7300.0,28.2425,28.3113,28.2425,28.3113,7300.0
2013-01-22 09:40:00,28.84,28.88,28.81,28.87,29300.0,28.3113,28.3505,28.2818,28.3407,29300.0
2013-01-22 09:45:00,28.87,28.89,28.87,28.89,6100.0,28.3407,28.3603,28.3407,28.3603,6100.0
2013-01-22 09:50:00,28.89,28.91,28.83,28.91,15200.0,28.3603,28.38,28.3014,28.38,15200.0
2013-01-22 09:55:00,28.91,28.97,28.9,28.96,29200.0,28.38,28.4389,28.3702,28.4291,29200.0
2013-01-22 10:00:00,28.96,28.96,28.93,28.94,25300.0,28.4291,28.4291,28.3996,28.4094,25300.0
2013-01-22 10:05:00,28.93,29.0,28.93,28.99,16700.0,28.3996,28.4683,28.3996,28.4585,16700.0
2013-01-22 10:10:00,28.99,29.01,28.98,29.0,27000.0,28.4585,28.4781,28.4487,28.4683,27000.0
2013-01-22 10:15:00,29.0,29.01,28.99,29.0,7100.0,28.4683,28.4781,28.4585,28.4683,7100.0
2013-01-22 10:20:00,29.0,29.02,29.0,29.02,19600.0,28.4683,28.488,28.4683,28.488,19600.0
2013-01-22 10:25:00,29.02,29.02,28.98,28.98,19100.0,28.488,28.488,28.4487,28.4487,19100.0
2013-01-22 10:30:00,28.99,29.06,28.98,29.04,47100.0,28.4585,28.5272,28.4487,28.5076,47100.0
2013-01-22 10:35:00,29.04,29.11,29.04,29.1,34500.0,28.5076,28.5763,28.5076,28.5665,34500.0
2013-01-22 10:40:00,29.11,29.19,29.09,29.19,47900.0,28.5763,28.6548,28.5567,28.6548,47900.0
2013-01-22 10:45:00,29.18,29.19,29.15,29.16,6200.0,28.645,28.6548,28.6156,28.6254,6200.0
2013-01-22 10:50:00,29.16,29.17,29.15,29.16,14700.0,28.6254,28.6352,28.6156,28.6254,14700.0
2013-01-22 10:55:00,29.15,29.16,29.14,29.15,16200.0,28.6156,28.6254,28.6058,28.6156,16200.0
2013-01-22 11:00:00,29.15,29.17,29.15,29.16,26500.0,28.6156,28.6352,28.6156,28.6254,26500.0
2013-01-22 11:05:00,29.16,29.17,29.15,29.16,7700.0,28.6254,28.6352,28.6156,28.6254,7700.0
2013-01-22 11:10:00,29.17,29.17,29.14,29.15,24700.0,28.6352,28.6352,28.6058,28.6156,24700.0
2013-01-22 11:15:00,29.15,29.16,29.13,29.15,19800.0,28.6156,28.6254,28.5959,28.6156,19800.0
2013-01-22 11:20:00,29.15,29.17,29.15,29.17,8200.0,28.6156,28.6352,28.6156,28.6352,8200.0
2013-01-22 11:25:00,29.16,29.19,29.16,29.18,37500.0,28.6254,28.6548,28.6254,28.645,37500.0
2013-01-22 11:30:00,29.18,29.21,29.18,29.18,28100.0,28.645,28.6745,28.645,28.645,28100.0
2013-01-22 11:35:00,29.19,29.2,29.18,29.2,18800.0,28.6548,28.6647,28.645,28.6647,18800.0
2013-01-22 11:40:00,29.2,29.24,29.19,29.23,35700.0,28.6647,28.7039,28.6548,28.6941,35700.0
2013-01-22 11:45:00,29.22,29.32,29.22,29.31,77700.0,28.6843,28.7825,28.6843,28.7726,77700.0
2013-01-22 11:50:00,29.3,29.31,29.2,29.2,54800.0,28.7628,28.7726,28.6647,28.6647,54800.0
2013-01-22 11:55:00,29.2,29.23,29.17,29.23,37000.0,28.6647,28.6941,28.6352,28.6941,37000.0
2013-01-22 12:00:00,29.23,29.28,29.22,29.27,17300.0,28.6941,28.7432,28.6843,28.7334,17300.0
2013-01-22 12:05:00,29.27,29.27,29.25,29.26,14300.0,28.7334,28.7334,28.7137,28.7236,14300.0
2013-01-22 12:10:00,29.26,29.26,29.25,29.26,3000.0,28.7236,28.7236,28.7137,28.7236,3000.0
2013-01-22 12:15:00,29.26,29.34,29.25,29.34,40100.0,28.7236,28.8021,28.7137,28.8021,40100.0
2013-01-22 12:20:00,29.34,29.41,29.33,29.41,77200.0,28.8021,28.8708,28.7923,28.8708,77200.0
2013-01-22 12:25:00,29.41,29.46,29.39,29.42,78200.0,28.8708,28.9199,28.8512,28.8806,78200.0
2013-01-22 12:30:00,29.42,29.45,29.4,29.4,39000.0,28.8806,28.9101,28.861,28.861,39000.0
2013-01-22 12:35:00,29.4,29.41,29.39,29.4,37800.0,28.861,28.8708,28.8512,28.861,37800.0
2013-01-22 12:40:00,29.4,29.42,29.39,29.42,16100.0,28.861,28.8806,28.8512,28.8806,16100.0
2013-01-22 12:45:00,29.41,29.42,29.4,29.41,25700.0,28.8708,28.8806,28.861,28.8708,25700.0
2013-01-22 12:50:00,29.41,29.43,29.4,29.43,19200.0,28.8708,28.8904,28.861,28.8904,19200.0
2013-01-22 12:55:00,29.43,29.51,29.42,29.5,45700.0,28.8904,28.969,28.8806,28.9592,45700.0
2013-01-22 13:00:00,29.5,29.57,29.5,29.56,36200.0,28.9592,29.0279,28.9592,29.0181,36200.0
2013-01-22 13:05:00,29.55,29.6,29.54,29.59,67500.0,29.0082,29.0573,28.9984,29.0475,67500.0
2013-01-22 13:10:00,29.61,29.62,29.59,29.61,22900.0,29.0671,29.077,29.0475,29.0671,22900.0
2013-01-22 13:15:00,29.6,29.65,29.6,29.65,31600.0,29.0573,29.1064,29.0573,29.1064,31600.0
2013-01-22 13:20:00,29.65,29.67,29.62,29.64,33800.0,29.1064,29.126,29.077,29.0966,33800.0
2013-01-22 13:25:00,29.63,29.65,29.61,29.63,27300.0,29.0868,29.1064,29.0671,29.0868,27300.0
2013-01-22 13:30:00,29.62,29.63,29.6,29.61,35400.0,29.077,29.0868,29.0573,29.0671,35400.0
2013-01-22 13:35:00,29.6,29.62,29.6,29.6,16000.0,29.0573,29.077,29.0573,29.0573,16000.0
2013-01-22 13:40:00,29.6,29.62,29.6,29.6,15900.0,29.0573,29.077,29.0573,29.0573,15900.0
2013-01-22 13:45:00,29.6,29.61,29.6,29.61,8200.0,29.0573,29.0671,29.0573,29.0671,8200.0
2013-01-22 13:50:00,29.61,29.61,29.6,29.61,8100.0,29.0671,29.0671,29.0573,29.0671,8100.0
2013-01-22 13:55:00,29.61,29.62,29.6,29.62,60400.0,29.0671,29.077,29.0573,29.077,60400.0
2013-01-22 14:00:00,29.62,29.62,29.6,29.6,24100.0,29.077,29.077,29.0573,29.0573,24100.0
2013-01-22 14:05:00,29.6,29.62,29.6,29.62,14000.0,29.0573,29.077,29.0573,29.077,14000.0
2013-01-22 14:10:00,29.61,29.63,29.61,29.63,19500.0,29.0671,29.0868,29.0671,29.0868,19500.0
2013-01-22 14:15:00,29.62,29.63,29.62,29.62,6900.0,29.077,29.0868,29.077,29.077,6900.0
2013-01-22 14:20:00,29.62,29.63,29.61,29.62,17500.0,29.077,29.0868,29.0671,29.077,17500.0
2013-01-22 14:25:00,29.61,29.62,29.61,29.62,11600.0,29.0671,29.077,29.0671,29.077,11600.0
2013-01-22 14:30:00,29.62,29.63,29.61,29.63,11600.0,29.077,29.0868,29.0671,29.0868,11600.0
2013-01-22 14:35:00,29.63,29.63,29.62,29.62,14100.0,29.0868,29.0868,29.077,29.077,14100.0
2013-01-22 14:40:00,29.63,29.63,29.62,29.63,10900.0,29.0868,29.0868,29.077,29.0868,10900.0
2013-01-22 14:45:00,29.63,29.65,29.6,29.6,61800.0,29.0868,29.1064,29.0573,29.0573,61800.0
2013-01-22 14:50:00,29.6,29.61,29.56,29.59,34700.0,29.0573,29.0671,29.0181,29.0475,34700.0
2013-01-22 14:55:00,29.58,29.59,29.57,29.58,12200.0,29.0377,29.0475,29.0279,29.0377,12200.0
2013-01-22 15:00:00,29.58,29.59,29.53,29.54,25700.0,29.0377,29.0475,28.9886,28.9984,25700.0
2013-01-22 15:05:00,29.55,29.55,29.53,29.53,14700.0,29.0082,29.0082,28.9886,28.9886,14700.0
2013-01-22 15:10:00,29.53,29.56,29.52,29.55,50700.0,28.9886,29.0181,28.9788,29.0082,50700.0
2013-01-22 15:15:00,29.55,29.56,29.54,29.56,11400.0,29.0082,29.0181,28.9984,29.0181,11400.0
2013-01-22 15:20:00,29.55,29.57,29.54,29.57,38000.0,29.0082,29.0279,28.9984,29.0279,38000.0
2013-01-22 15:25:00,29.57,29.57,29.56,29.56,16200.0,29.0279,29.0279,29.0181,29.0181,16200.0
2013-01-22 15:30:00,29.56,29.56,29.54,29.54,34200.0,29.0181,29.0181,28.9984,28.9984,34200.0
2013-01-22 15:35:00,29.54,29.55,29.51,29.51,44400.0,28.9984,29.0082,28.969,28.969,44400.0
2013-01-22 15:40:00,29.51,29.52,29.49,29.5,38900.0,28.969,28.9788,28.9493,28.9592,38900.0
2013-01-22 15:45:00,29.48,29.49,29.46,29.46,84200.0,28.9395,28.9493,28.9199,28.9199,84200.0
2013-01-22 15:50:00,29.47,29.48,29.45,29.46,48900.0,28.9297,28.9395,28.9101,28.9199,48900.0
2013-01-22 15:55:00,29.45,29.46,29.43,29.44,159800.0,28.9101,28.9199,28.8904,28.9003,159800.0
2013-01-23 09:30:00,29.42,29.42,29.31,29.39,60800.0,28.8806,28.8806,28.7726,28.8512,60800.0
2013-01-23 09:35:00,29.39,29.39,29.31,29.31,11600.0,28.8512,28.8512,28.7726,28.7726,11600.0
2013-01-23 09:40:00,29.33,29.33,29.28,29.3,11500.0,28.7923,28.7923,28.7432,28.7628,11500.0
2013-01-23 09:45:00,29.3,29.32,29.26,29.32,12700.0,28.7628,28.7825,28.7236,28.7825,12700.0
2013-01-23 09:50:00,29.34,29.35,29.32,29.32,12800.0,28.8021,28.8119,28.7825,28.7825,12800.0
2013-01-23 09:55:00,29.32,29.36,29.31,29.35,13900.0,28.7825,28.8217,28.7726,28.8119,13900.0
2013-01-23 10:00:00,29.35,29.35,29.27,29.3,14300.0,28.8119,28.8119,28.7334,28.7628,14300.0
2013-01-23 10:05:00,29.29,29.31,29.25,29.26,25300.0,28.753,28.7726,28.7137,28.7236,25300.0
2013-01-23 10:10:00,29.25,29.32,29.24,29.27,18300.0,28.7137,28.7825,28.7039,28.7334,18300.0
2013-01-23 10:15:00,29.27,29.27,29.17,29.18,28600.0,28.7334,28.7334,28.6352,28.645,28600.0
2013-01-23 10:20:00,29.18,29.18,29.12,29.12,32800.0,28.645,28.645,28.5861,28.5861,32800.0
2013-01-23 10:25:00,29.12,29.12,29.07,29.07,38300.0,28.5861,28.5861,28.537,28.537,38300.0
2013-01-23 10:30:00,29.06,29.07,29.01,29.02,27800.0,28.5272,28.537,28.4781,28.488,27800.0
2013-01-23 10:35:00,29.02,29.08,29.01,29.08,21200.0,28.488,28.5469,28.4781,28.5469,21200.0
2013-01-23 10:40:00,29.07,29.13,29.07,29.1,29900.0,28.537,28.5959,28.537,28.5665,29900.0
2013-01-23 10:45:00,29.1,29.16,29.1,29.15,26200.0,28.5665,28.6254,28.5665,28.6156,26200.0
2013-01-23 10:50:00,29.16,29.19,29.15,29.18,9800.0,28.6254,28.6548,28.6156,28.645,9800.0
2013-01-23 10:55:00,29.17,29.18,29.15,29.18,10100.0,28.6352,28.645,28.6156,28.645,10100.0
2013-01-23 11:00:00,29.18,29.21,29.16,29.19,14800.0,28.645,28.6745,28.6254,28.6548,14800.0
2013-01-23 11:05:00,29.2,29.2,29.16,29.17,8500.0,28.6647,28.6647,28.6254,28.6352,8500.0
2013-01-23 11:10:00,29.17,29.25,29.17,29.24,12900.0,28.6352,28.7137,28.6352,28.7039,12900.0
2013-01-23 11:15:00,29.24,29.27,29.22,29.22,33900.0,28.7039,28.7334,28.6843,28.6843,33900.0
2013-01-23 11:20:00,29.21,29.3,29.19,29.25,131400.0,28.6745,28.7628,28.6548,28.7137,131400.0
2013-01-23 11:25:00,29.25,29.28,29.21,29.24,63800.0,28.7137,28.7432,28.6745,28.7039,63800.0
2013-01-23 11:30:00,29.24,29.31,29.24,29.28,40600.0,28.7039,28.7726,28.7039,28.7432,40600.0
2013-01-23 11:35:00,29.27,29.31,29.25,29.3,22200.0,28.7334,28.7726,28.7137,28.7628,22200.0
2013-01-23 11:40:00,29.29,29.31,29.29,29.29,14200.0,28.753,28.7726,28.753,28.753,14200.0
2013-01-23 11:45:00,29.29,29.29,29.25,29.26,8300.0,28.753,28.753,28.7137,28.7236,8300.0
2013-01-23 11:50:00,29.26,29.29,29.25,29.25,15900.0,28.7236,28.753,28.7137,28.7137,15900.0
2013-01-23 11:55:00,29.26,29.26,29.19,29.2,15600.0,28.7236,28.7236,28.6548,28.6647,15600.0
2013-01-23 12:00:00,29.19,29.21,29.16,29.16,8900.0,28.6548,28.6745,28.6254,28.6254,8900.0
2013-01-23 12:05:00,29.16,29.17,29.12,29.12,10800.0,28.6254,28.6352,28.5861,28.5861,10800.0
2013-01-23 12:10:00,29.12,29.15,29.11,29.15,20800.0,28.5861,28.6156,28.5763,28.6156,20800.0
2013-01-23 12:15:00,29.15,29.17,29.14,29.14,11100.0,28.6156,28.6352,28.6058,28.6058,11100.0
2013-01-23 12:20:00,29.14,29.15,29.13,29.14,8900.0,28.6058,28.6156,28.5959,28.6058,8900.0
2013-01-23 12:25:00,29.14,29.15,29.13,29.13,8900.0,28.6058,28.6156,28.5959,28.5959,8900.0
2013-01-23 12:30:00,29.14,29.15,29.14,29.15,6600.0,28.6058,28.6156,28.6058,28.6156,6600.0
2013-01-23 12:35:00,29.14,29.15,29.13,29.15,6100.0,28.6058,28.6156,28.5959,28.6156,6100.0
2013-01-23 12:40:00,29.13,29.17,29.13,29.17,5200.0,28.5959,28.6352,28.5959,28.6352,5200.0
2013-01-23 12:45:00,29.16,29.17,29.15,29.16,10700.0,28.6254,28.6352,28.6156,28.6254,10700.0
2013-01-23 12:50:00,29.16,29.17,29.14,29.14,6900.0,28.6254,28.6352,28.6058,28.6058,6900.0
2013-01-23 12:55:00,29.14,29.15,29.12,29.14,10300.0,28.6058,28.6156,28.5861,28.6058,10300.0
2013-01-23 13:00:00,29.15,29.16,29.14,29.14,4700.0,28.6156,28.6254,28.6058,28.6058,4700.0
2013-01-23 13:05:00,29.14,29.15,29.13,29.13,5900.0,28.6058,28.6156,28.5959,28.5959,5900.0
2013-01-23 13:10:00,29.13,29.16,29.13,29.16,12400.0,28.5959,28.6254,28.5959,28.6254,12400.0
2013-01-23 13:15:00,29.16,29.18,29.15,29.17,8600.0,28.6254,28.645,28.6156,28.6352,8600.0
2013-01-23 13:20:00,29.18,29.18,29.16,29.18,6400.0,28.645,28.645,28.6254,28.645,6400.0
2013-01-23 13:25:00,29.18,29.21,29.18,29.2,21500.0,28.645,28.6745,28.645,28.6647,21500.0
2013-01-23 13:30:00,29.19,29.21,29.19,29.2,9100.0,28.6548,28.6745,28.6548,28.6647,9100.0
2013-01-23 13:35:00,29.2,29.2,29.19,29.19,5000.0,28.6647,28.6647,28.6548,28.6548,5000.0
2013-01-23 13:40:00,29.19,29.2,29.18,29.18,10800.0,28.6548,28.6647,28.645,28.645,10800.0
2013-01-23 13:45:00,29.19,29.19,29.14,29.14,19900.0,28.6548,28.6548,28.6058,28.6058,19900.0
2013-01-23 13:50:00,29.13,29.14,29.12,29.14,10700.0,28.5959,28.6058,28.5861,28.6058,10700.0
2013-01-23 13:55:00,29.14,29.16,29.14,29.15,19600.0,28.6058,28.6254,28.6058,28.6156,19600.0
2013-01-23 14:00:00,29.16,29.17,29.15,29.15,14000.0,28.6254,28.6352,28.6156,28.6156,14000.0
2013-01-23 14:05:00,29.15,29.16,29.15,29.15,15800.0,28.6156,28.6254,28.6156,28.6156,15800.0
2013-01-23 14:10:00,29.16,29.17,29.15,29.15,10100.0,28.6254,28.6352,28.6156,28.6156,10100.0
2013-01-23 14:15:00,29.16,29.18,29.15,29.17,12800.0,28.6254,28.645,28.6156,28.6352,12800.0
2013-01-23 14:20:00,29.18,29.19,29.17,29.19,7700.0,28.645,28.6548,28.6352,28.6548,7700.0
2013-01-23 14:25:00,29.18,29.23,29.18,29.23,20600.0,28.645,28.6941,28.645,28.6941,20600.0
2013-01-23 14:30:00,29.23,29.23,29.21,29.21,4200.0,28.6941,28.6941,28.6745,28.6745,4200.0
2013-01-23 14:35:00,29.21,29.21,29.18,29.19,11800.0,28.6745,28.6745,28.645,28.6548,11800.0
2013-01-23 14:40:00,29.18,29.21,29.18,29.2,7800.0,28.645,28.6745,28.645,28.6647,7800.0
2013-01-23 14:45:00,29.21,29.21,29.18,29.18,8200.0,28.6745,28.6745,28.645,28.645,8200.0
2013-01-23 14:50:00,29.18,29.19,29.16,29.16,9500.0,28.645,28.6548,28.6254,28.6254,9500.0
2013-01-23 14:55:00,29.16,29.18,29.16,29.16,11700.0,28.6254,28.645,28.6254,28.6254,11700.0
2013-01-23 15:00:00,29.17,29.2,29.15,29.19,23600.0,28.6352,28.6647,28.6156,28.6548,23600.0
2013-01-23 15:05:00,29.2,29.22,29.19,29.21,22000.0,28.6647,28.6843,28.6548,28.6745,22000.0
2013-01-23 15:10:00,29.21,29.22,29.19,29.19,12100.0,28.6745,28.6843,28.6548,28.6548,12100.0
2013-01-23 15:15:00,29.19,29.21,29.19,29.19,13600.0,28.6548,28.6745,28.6548,28.6548,13600.0
2013-01-23 15:20:00,29.19,29.2,29.18,29.19,19800.0,28.6548,28.6647,28.645,28.6548,19800.0
2013-01-23 15:25:00,29.18,29.19,29.17,29.19,18100.0,28.645,28.6548,28.6352,28.6548,18100.0
2013-01-23 15:30:00,29.18,29.2,29.17,29.19,15300.0,28.645,28.6647,28.6352,28.6548,15300.0
2013-01-23 15:35:00,29.18,29.18,29.17,29.18,19600.0,28.645,28.645,28.6352,28.645,19600.0
2013-01-23 15:40:00,29.18,29.18,29.14,29.17,24100.0,28.645,28.645,28.6058,28.6352,24100.0
2013-01-23 15:45:00,29.17,29.19,29.17,29.19,14900.0,28.6352,28.6548,28.6352,28.6548,14900.0
2013-01-23 15:50:00,29.19,29.19,29.15,29.16,44600.0,28.6548,28.6548,28.6156,28.6254,44600.0
2013-01-23 15:55:00,29.16,29.18,29.14,29.18,91800.0,28.6254,28.645,28.6058,28.645,91800.0
2013-01-24 09:30:00,29.29,29.54,29.15,29.54,36500.0,28.753,28.9984,28.6156,28.9984,36500.0
2013-01-24 09:35:00,29.52,29.8,29.51,29.76,65500.0,28.9788,29.2537,28.969,29.2144,65500.0
2013-01-24 09:40:00,29.78,29.83,29.71,29.81,38700.0,29.234,29.2831,29.1653,29.2635,38700.0
2013-01-24 09:45:00,29.8,29.8,29.72,29.72,11700.0,29.2537,29.2537,29.1751,29.1751,11700.0
2013-01-24 09:50:00,29.73,29.79,29.71,29.71,17100.0,29.1849,29.2438,29.1653,29.1653,17100.0
2013-01-24 09:55:00,29.71,29.75,29.7,29.7,20200.0,29.1653,29.2046,29.1555,29.1555,20200.0
2013-01-24 10:00:00,29.7,29.75,29.65,29.7,15800.0,29.1555,29.2046,29.1064,29.1555,15800.0
2013-01-24 10:05:00,29.7,29.75,29.69,29.7,11500.0,29.1555,29.2046,29.1457,29.1555,11500.0
2013-01-24 10:10:00,29.7,29.71,29.67,29.71,18400.0,29.1555,29.1653,29.126,29.1653,18400.0
2013-01-24 10:15:00,29.7,29.72,29.65,29.65,35100.0,29.1555,29.1751,29.1064,29.1064,35100.0
2013-01-24 10:20:00,29.66,29.7,29.66,29.69,22800.0,29.1162,29.1555,29.1162,29.1457,22800.0
2013-01-24 10:25:00,29.69,29.75,29.69,29.75,18400.0,29.1457,29.2046,29.1457,29.2046,18400.0
2013-01-24 10:30:00,29.75,29.78,29.75,29.76,18900.0,29.2046,29.234,29.2046,29.2144,18900.0
2013-01-24 10:35:00,29.77,29.87,29.77,29.87,52000.0,29.2242,29.3224,29.2242,29.3224,52000.0
2013-01-24 10:40:00,29.87,29.91,29.83,29.9,40100.0,29.3224,29.3616,29.2831,29.3518,40100.0
2013-01-24 10:45:00,29.91,29.93,29.88,29.88,29600.0,29.3616,29.3813,29.3322,29.3322,29600.0
2013-01-24 10:50:00,29.88,29.94,29.88,29.92,18400.0,29.3322,29.3911,29.3322,29.3715,18400.0
2013-01-24 10:55:00,29.93,29.93,29.88,29.92,20200.0,29.3813,29.3813,29.3322,29.3715,20200.0
2013-01-24 11:00:00,29.92,29.93,29.89,29.92,22300.0,29.3715,29.3813,29.342,29.3715,22300.0
2013-01-24 11:05:00,29.92,29.93,29.85,29.85,18300.0,29.3715,29.3813,29.3027,29.3027,18300.0
2013-01-24 11:10:00,29.86,29.87,29.76,29.81,59200.0,29.3126,29.3224,29.2144,29.2635,59200.0
2013-01-24 11:15:00,29.8,29.84,29.78,29.78,26900.0,29.2537,29.2929,29.234,29.234,26900.0
2013-01-24 11:20:00,29.79,29.82,29.77,29.82,16800.0,29.2438,29.2733,29.2242,29.2733,16800.0
2013-01-24 11:25:00,29.82,29.84,29.8,29.83,21000.0,29.2733,29.2929,29.2537,29.2831,21000.0
2013-01-24 11:30:00,29.83,29.85,29.83,29.84,5000.0,29.2831,29.3027,29.2831,29.2929,5000.0
2013-01-24 11:35:00,29.84,29.84,29.82,29.83,12800.0,29.2929,29.2929,29.2733,29.2831,12800.0
2013-01-24 11:40:00,29.83,29.85,29.83,29.85,20200.0,29.2831,29.3027,29.2831,29.3027,20200.0
2013-01-24 11:45:00,29.85,29.85,29.83,29.83,12700.0,29.3027,29.3027,29.2831,29.2831,12700.0
2013-01-24 11:50:00,29.83,29.86,29.78,29.78,14000.0,29.2831,29.3126,29.234,29.234,14000.0
2013-01-24 11:55:00,29.78,29.8,29.78,29.78,10700.0,29.234,29.2537,29.234,29.234,10700.0
2013-01-24 12:00:00,29.78,29.8,29.77,29.77,13000.0,29.234,29.2537,29.2242,29.2242,13000.0
2013-01-24 12:05:00,29.78,29.78,29.73,29.76,12600.0,29.234,29.234,29.1849,29.2144,12600.0
2013-01-24 12:10:00,29.76,29.8,29.75,29.78,22500.0,29.2144,29.2537,29.2046,29.234,22500.0
2013-01-24 12:15:00,29.78,29.79,29.77,29.79,84900.0,29.234,29.2438,29.2242,29.2438,84900.0
2013-01-24 12:20:00,29.78,29.79,29.75,29.77,7700.0,29.234,29.2438,29.2046,29.2242,7700.0
2013-01-24 12:25:00,29.77,29.78,29.76,29.77,4500.0,29.2242,29.234,29.2144,29.2242,4500.0
2013-01-24 12:30:00,29.77,29.77,29.75,29.75,37400.0,29.2242,29.2242,29.2046,29.2046,37400.0
2013-01-24 12:35:00,29.76,29.76,29.67,29.68,21000.0,29.2144,29.2144,29.126,29.1359,21000.0
2013-01-24 12:40:00,29.68,29.69,29.65,29.66,11900.0,29.1359,29.1457,29.1064,29.1162,11900.0
2013-01-24 12:45:00,29.65,29.67,29.62,29.65,11100.0,29.1064,29.126,29.077,29.1064,11100.0
2013-01-24 12:50:00,29.65,29.65,29.63,29.63,3700.0,29.1064,29.1064,29.0868,29.0868,3700.0
2013-01-24 12:55:00,29.63,29.63,29.6,29.61,12000.0,29.0868,29.0868,29.0573,29.0671,12000.0
2013-01-24 13:00:00,29.6,29.63,29.6,29.6,5100.0,29.0573,29.0868,29.0573,29.0573,5100.0
2013-01-24 13:05:00,29.59,29.62,29.59,29.61,3600.0,29.0475,29.077,29.0475,29.0671,3600.0
2013-01-24 13:10:00,29.6,29.61,29.59,29.59,2100.0,29.0573,29.0671,29.0475,29.0475,2100.0
2013-01-24 13:15:00,29.59,29.6,29.58,29.59,5200.0,29.0475,29.0573,29.0377,29.0475,5200.0
2013-01-24 13:20:00,29.59,29.62,29.57,29.58,44600.0,29.0475,29.077,29.0279,29.0377,44600.0
2013-01-24 13:25:00,29.59,29.59,29.55,29.56,40000.0,29.0475,29.0475,29.0082,29.0181,40000.0
2013-01-24 13:30:00,29.56,29.57,29.53,29.53,18200.0,29.0181,29.0279,28.9886,28.9886,18200.0
2013-01-24 13:35:00,29.53,29.55,29.52,29.52,10400.0,28.9886,29.0082,28.9788,28.9788,10400.0
2013-01-24 13:40:00,29.53,29.53,29.47,29.48,32300.0,28.9886,28.9886,28.9297,28.9395,32300.0
2013-01-24 13:45:00,29.49,29.5,29.39,29.39,20000.0,28.9493,28.9592,28.8512,28.8512,20000.0
2013-01-24 13:50:00,29.39,29.5,29.39,29.49,20600.0,28.8512,28.9592,28.8512,28.9493,20600.0
2013-01-24 13:55:00,29.5,29.53,29.48,29.52,28400.0,28.9592,28.9886,28.9395,28.9788,28400.0
2013-01-24 14:00:00,29.51,29.55,29.51,29.55,26700.0,28.969,29.0082,28.969,29.0082,26700.0
2013-01-24 14:05:00,29.54,29.55,29.47,29.48,12700.0,28.9984,29.0082,28.9297,28.9395,12700.0
2013-01-24 14:10:00,29.48,29.49,29.47,29.48,10900.0,28.9395,28.9493,28.9297,28.9395,10900.0
2013-01-24 14:15:00,29.48,29.49,29.46,29.46,5000.0,28.9395,28.9493,28.9199,28.9199,5000.0
2013-01-24 14:20:00,29.47,29.47,29.45,29.45,7700.0,28.9297,28.9297,28.9101,28.9101,7700.0
2013-01-24 14:25:00,29.46,29.49,29.45,29.48,11000.0,28.9199,28.9493,28.9101,28.9395,11000.0
2013-01-24 14:30:00,29.47,29.53,29.47,29.51,21400.0,28.9297,28.9886,28.9297,28.969,21400.0
2013-01-24 14:35:00,29.52,29.54,29.5,29.54,16100.0,28.9788,28.9984,28.9592,28.9984,16100.0
2013-01-24 14:40:00,29.53,29.53,29.51,29.53,7800.0,28.9886,28.9886,28.969,28.9886,7800.0
2013-01-24 14:45:00,29.53,29.55,29.52,29.53,18200.0,28.9886,29.0082,28.9788,28.9886,18200.0
2013-01-24 14:50:00,29.53,29.58,29.52,29.57,30500.0,28.9886,29.0377,28.9788,29.0279,30500.0
2013-01-24 14:55:00,29.56,29.6,29.56,29.58,15000.0,29.0181,29.0573,29.0181,29.0377,15000.0
2013-01-24 15:00:00,29.58,29.59,29.56,29.56,27500.0,29.0377,29.0475,29.0181,29.0181,27500.0
2013-01-24 15:05:00,29.56,29.61,29.55,29.6,11700.0,29.0181,29.0671,29.0082,29.0573,11700.0
2013-01-24 15:10:00,29.59,29.62,29.58,29.61,19600.0,29.0475,29.077,29.0377,29.0671,19600.0
2013-01-24 15:15:00,29.6,29.63,29.58,29.62,49000.0,29.0573,29.0868,29.0377,29.077,49000.0
2013-01-24 15:20:00,29.62,29.62,29.6,29.61,17300.0,29.077,29.077,29.0573,29.0671,17300.0
2013-01-24 15:25:00,29.6,29.62,29.58,29.58,19000.0,29.0573,29.077,29.0377,29.0377,19000.0
2013-01-24 15:30:00,29.58,29.63,29.58,29.59,17300.0,29.0377,29.0868,29.0377,29.0475,17300.0
2013-01-24 15:35:00,29.6,29.63,29.59,29.61,17100.0,29.0573,29.0868,29.0475,29.0671,17100.0
2013-01-24 15:40:00,29.62,29.62,29.59,29.61,12500.0,29.077,29.077,29.0475,29.0671,12500.0
2013-01-24 15:45:00,29.6,29.64,29.6,29.61,56000.0,29.0573,29.0966,29.0573,29.0671,56000.0
2013-01-24 15:50:00,29.61,29.62,29.57,29.58,48000.0,29.0671,29.077,29.0279,29.0377,48000.0
2013-01-24 15:55:00,29.58,29.61,29.58,29.6,54900.0,29.0377,29.0671,29.0377,29.0573,54900.0
2013-01-25 09:30:00,29.62,29.66,29.6,29.64,24100.0,29.077,29.1162,29.0573,29.0966,24100.0
2013-01-25 09:35:00,29.64,29.65,29.61,29.65,18300.0,29.0966,29.1064,29.0671,29.1064,18300.0
2013-01-25 09:40:00,29.65,29.65,29.62,29.62,8600.0,29.1064,29.1064,29.077,29.077,8600.0
2013-01-25 09:45:00,29.62,29.64,29.58,29.64,28100.0,29.077,29.0966,29.0377,29.0966,28100.0
2013-01-25 09:50:00,29.64,29.71,29.64,29.7,14800.0,29.0966,29.1653,29.0966,29.1555,14800.0
2013-01-25 09:55:00,29.71,29.75,29.71,29.72,5400.0,29.1653,29.2046,29.1653,29.1751,5400.0
2013-01-25 10:00:00,29.72,29.72,29.59,29.61,20800.0,29.1751,29.1751,29.0475,29.0671,20800.0
2013-01-25 10:05:00,29.62,29.67,29.61,29.67,15900.0,29.077,29.126,29.0671,29.126,15900.0
2013-01-25 10:10:00,29.67,29.69,29.67,29.68,4600.0,29.126,29.1457,29.126,29.1359,4600.0
2013-01-25 10:15:00,29.68,29.73,29.65,29.73,10100.0,29.1359,29.1849,29.1064,29.1849,10100.0
2013-01-25 10:20:00,29.75,29.76,29.71,29.71,11500.0,29.2046,29.2144,29.1653,29.1653,11500.0
2013-01-25 10:25:00,29.71,29.73,29.71,29.72,16700.0,29.1653,29.1849,29.1653,29.1751,16700.0
2013-01-25 10:30:00,29.71,29.72,29.71,29.71,11300.0,29.1653,29.1751,29.1653,29.1653,11300.0
2013-01-25 10:35:00,29.71,29.75,29.7,29.75,27300.0,29.1653,29.2046,29.1555,29.2046,27300.0
2013-01-25 10:40:00,29.75,29.79,29.74,29.76,13400.0,29.2046,29.2438,29.1948,29.2144,13400.0
2013-01-25 10:45:00,29.76,29.8,29.74,29.8,9500.0,29.2144,29.2537,29.1948,29.2537,9500.0
2013-01-25 10:50:00,29.79,29.79,29.7,29.7,8400.0,29.2438,29.2438,29.1555,29.1555,8400.0
2013-01-25 10:55:00,29.71,29.74,29.71,29.72,10500.0,29.1653,29.1948,29.1653,29.1751,10500.0
2013-01-25 11:00:00,29.73,29.77,29.73,29.75,14600.0,29.1849,29.2242,29.1849,29.2046,14600.0
2013-01-25 11:05:00,29.76,29.78,29.76,29.77,9300.0,29.2144,29.234,29.2144,29.2242,9300.0
2013-01-25 11:10:00,29.76,29.79,29.76,29.78,5000.0,29.2144,29.2438,29.2144,29.234,5000.0
2013-01-25 11:15:00,29.78,29.78,29.75,29.76,6100.0,29.234,29.234,29.2046,29.2144,6100.0
2013-01-25 11:20:00,29.77,29.78,29.73,29.73,4900.0,29.2242,29.234,29.1849,29.1849,4900.0
2013-01-25 11:25:00,29.73,29.8,29.73,29.8,10600.0,29.1849,29.2537,29.1849,29.2537,10600.0
2013-01-25 11:30:00,29.81,29.82,29.79,29.82,4000.0,29.2635,29.2733,29.2438,29.2733,4000.0
2013-01-25 11:35:00,29.83,29.83,29.81,29.82,4500.0,29.2831,29.2831,29.2635,29.2733,4500.0
2013-01-25 11:40:00,29.82,29.84,29.79,29.79,9600.0,29.2733,29.2929,29.2438,29.2438,9600.0
2013-01-25 11:45:00,29.8,29.83,29.79,29.83,13500.0,29.2537,29.2831,29.2438,29.2831,13500.0
2013-01-25 11:50:00,29.83,29.84,29.8,29.8,4000.0,29.2831,29.2929,29.2537,29.2537,4000.0
2013-01-25 11:55:00,29.8,29.81,29.77,29.77,8200.0,29.2537,29.2635,29.2242,29.2242,8200.0
2013-01-25 12:00:00,29.77,29.81,29.77,29.81,2400.0,29.2242,29.2635,29.2242,29.2635,2400.0
2013-01-25 12:05:00,29.81,29.89,29.81,29.87,14800.0,29.2635,29.342,29.2635,29.3224,14800.0
2013-01-25 12:10:00,29.86,29.86,29.86,29.86,900.0,29.3126,29.3126,29.3126,29.3126,900.0
2013-01-25 12:15:00,29.86,29.86,29.84,29.86,6400.0,29.3126,29.3126,29.2929,29.3126,6400.0
2013-01-25 12:20:00,29.85,29.86,29.82,29.84,106100.0,29.3027,29.3126,29.2733,29.2929,106100.0
2013-01-25 12:25:00,29.85,29.85,29.81,29.81,11400.0,29.3027,29.3027,29.2635,29.2635,11400.0
2013-01-25 12:30:00,29.81,29.82,29.78,29.78,7900.0,29.2635,29.2733,29.234,29.234,7900.0
2013-01-25 12:35:00,29.79,29.79,29.78,29.78,600.0,29.2438,29.2438,29.234,29.234,600.0
2013-01-25 12:40:00,29.78,29.8,29.75,29.75,20800.0,29.234,29.2537,29.2046,29.2046,20800.0
2013-01-25 12:45:00,29.76,29.76,29.75,29.76,5400.0,29.2144,29.2144,29.2046,29.2144,5400.0
2013-01-25 12:50:00,29.76,29.78,29.76,29.76,4300.0,29.2144,29.234,29.2144,29.2144,4300.0
2013-01-25 12:55:00,29.76,29.76,29.75,29.75,7200.0,29.2144,29.2144,29.2046,29.2046,7200.0
2013-01-25 13:00:00,29.76,29.77,29.75,29.75,9600.0,29.2144,29.2242,29.2046,29.2046,9600.0
2013-01-25 13:05:00,29.75,29.76,29.75,29.76,3600.0,29.2046,29.2144,29.2046,29.2144,3600.0
2013-01-25 13:10:00,29.76,29.77,29.75,29.75,6900.0,29.2144,29.2242,29.2046,29.2046,6900.0
2013-01-25 13:15:00,29.76,29.77,29.74,29.74,9500.0,29.2144,29.2242,29.1948,29.1948,9500.0
2013-01-25 13:20:00,29.74,29.75,29.74,29.74,5600.0,29.1948,29.2046,29.1948,29.1948,5600.0
2013-01-25 13:25:00,29.74,29.77,29.74,29.76,5100.0,29.1948,29.2242,29.1948,29.2144,5100.0
2013-01-25 13:30:00,29.76,29.77,29.74,29.76,8900.0,29.2144,29.2242,29.1948,29.2144,8900.0
2013-01-25 13:35:00,29.76,29.77,29.74,29.76,9600.0,29.2144,29.2242,29.1948,29.2144,9600.0
2013-01-25 13:40:00,29.75,29.76,29.74,29.74,15400.0,29.2046,29.2144,29.1948,29.1948,15400.0
2013-01-25 13:45:00,29.74,29.74,29.72,29.73,7800.0,29.1948,29.1948,29.1751,29.1849,7800.0
2013-01-25 13:50:00,29.72,29.73,29.7,29.73,13000.0,29.1751,29.1849,29.1555,29.1849,13000.0
2013-01-25 13:55:00,29.73,29.74,29.71,29.73,12200.0,29.1849,29.1948,29.1653,29.1849,12200.0
2013-01-25 14:00:00,29.73,29.76,29.73,29.74,21300.0,29.1849,29.2144,29.1849,29.1948,21300.0
2013-01-25 14:05:00,29.74,29.74,29.71,29.74,16900.0,29.1948,29.1948,29.1653,29.1948,16900.0
2013-01-25 14:10:00,29.73,29.74,29.71,29.72,9800.0,29.1849,29.1948,29.1653,29.1751,9800.0
2013-01-25 14:15:00,29.73,29.74,29.7,29.72,13200.0,29.1849,29.1948,29.1555,29.1751,13200.0
2013-01-25 14:20:00,29.72,29.74,29.71,29.74,7700.0,29.1751,29.1948,29.1653,29.1948,7700.0
2013-01-25 14:25:00,29.73,29.74,29.73,29.74,4600.0,29.1849,29.1948,29.1849,29.1948,4600.0
2013-01-25 14:30:00,29.74,29.75,29.74,29.75,11100.0,29.1948,29.2046,29.1948,29.2046,11100.0
2013-01-25 14:35:00,29.74,29.75,29.72,29.72,24100.0,29.1948,29.2046,29.1751,29.1751,24100.0
2013-01-25 14:40:00,29.73,29.73,29.62,29.63,50100.0,29.1849,29.1849,29.077,29.0868,50100.0
2013-01-25 14:45:00,29.62,29.65,29.62,29.62,21300.0,29.077,29.1064,29.077,29.077,21300.0
2013-01-25 14:50:00,29.62,29.62,29.55,29.57,54500.0,29.077,29.077,29.0082,29.0279,54500.0
2013-01-25 14:55:00,29.57,29.61,29.55,29.6,34400.0,29.0279,29.0671,29.0082,29.0573,34400.0
2013-01-25 15:00:00,29.61,29.64,29.6,29.63,49900.0,29.0671,29.0966,29.0573,29.0868,49900.0
2013-01-25 15:05:00,29.63,29.63,29.61,29.62,27600.0,29.0868,29.0868,29.0671,29.077,27600.0
2013-01-25 15:10:00,29.63,29.64,29.62,29.63,9200.0,29.0868,29.0966,29.077,29.0868,9200.0
2013-01-25 15:15:00,29.63,29.7,29.63,29.7,41800.0,29.0868,29.1555,29.0868,29.1555,41800.0
2013-01-25 15:20:00,29.69,29.7,29.68,29.68,16600.0,29.1457,29.1555,29.1359,29.1359,16600.0
2013-01-25 15:25:00,29.68,29.71,29.68,29.71,21500.0,29.1359,29.1653,29.1359,29.1653,21500.0
2013-01-25 15:30:00,29.71,29.71,29.66,29.68,38500.0,29.1653,29.1653,29.1162,29.1359,38500.0
2013-01-25 15:35:00,29.68,29.68,29.66,29.67,22900.0,29.1359,29.1359,29.1162,29.126,22900.0
2013-01-25 15:40:00,29.66,29.67,29.64,29.66,33000.0,29.1162,29.126,29.0966,29.1162,33000.0
2013-01-25 15:45:00,29.65,29.66,29.62,29.64,45000.0,29.1064,29.1162,29.077,29.0966,45000.0
2013-01-25 15:50:00,29.64,29.69,29.64,29.68,55300.0,29.0966,29.1457,29.0966,29.1359,55300.0
2013-01-25 15:55:00,29.68,29.72,29.67,29.71,126200.0,29.1359,29.1751,29.126,29.1653,126200.0
2013-01-28 09:30:00,29.78,29.83,29.75,29.8,25200.0,29.234,29.2831,29.2046,29.2537,25200.0
2013-01-28 09:35:00,29.8,29.8,29.71,29.71,8400.0,29.2537,29.2537,29.1653,29.1653,8400.0
2013-01-28 09:40:00,29.7,29.77,29.69,29.72,24900.0,29.1555,29.2242,29.1457,29.1751,24900.0
2013-01-28 09:45:00,29.72,29.74,29.68,29.68,24300.0,29.1751,29.1948,29.1359,29.1359,24300.0
2013-01-28 09:50:00,29.68,29.72,29.68,29.68,25400.0,29.1359,29.1751,29.1359,29.1359,25400.0
2013-01-28 09:55:00,29.69,29.71,29.68,29.68,21700.0,29.1457,29.1653,29.1359,29.1359,21700.0
2013-01-28 10:00:00,29.67,29.67,29.47,29.48,47200.0,29.126,29.126,28.9297,28.9395,47200.0
2013-01-28 10:05:00,29.47,29.52,29.46,29.49,34000.0,28.9297,28.9788,28.9199,28.9493,34000.0
2013-01-28 10:10:00,29.49,29.49,29.45,29.45,28800.0,28.9493,28.9493,28.9101,28.9101,28800.0
2013-01-28 10:15:00,29.45,29.46,29.41,29.45,20600.0,28.9101,28.9199,28.8708,28.9101,20600.0
2013-01-28 10:20:00,29.45,29.52,29.45,29.52,10700.0,28.9101,28.9788,28.9101,28.9788,10700.0
2013-01-28 10:25:00,29.52,29.56,29.52,29.56,13300.0,28.9788,29.0181,28.9788,29.0181,13300.0
2013-01-28 10:30:00,29.57,29.6,29.57,29.58,12300.0,29.0279,29.0573,29.0279,29.0377,12300.0
2013-01-28 10:35:00,29.58,29.6,29.58,29.6,12600.0,29.0377,29.0573,29.0377,29.0573,12600.0
2013-01-28 10:40:00,29.59,29.61,29.58,29.61,15100.0,29.0475,29.0671,29.0377,29.0671,15100.0
2013-01-28 10:45:00,29.63,29.67,29.61,29.66,22300.0,29.0868,29.126,29.0671,29.1162,22300.0
2013-01-28 10:50:00,29.67,29.67,29.62,29.62,12600.0,29.126,29.126,29.077,29.077,12600.0
2013-01-28 10:55:00,29.63,29.64,29.61,29.64,16400.0,29.0868,29.0966,29.0671,29.0966,16400.0
2013-01-28 11:00:00,29.65,29.66,29.64,29.65,10000.0,29.1064,29.1162,29.0966,29.1064,10000.0
2013-01-28 11:05:00,29.64,29.65,29.62,29.64,11800.0,29.0966,29.1064,29.077,29.0966,11800.0
2013-01-28 11:10:00,29.62,29.65,29.62,29.62,8800.0,29.077,29.1064,29.077,29.077,8800.0
2013-01-28 11:15:00,29.62,29.64,29.62,29.63,7700.0,29.077,29.0966,29.077,29.0868,7700.0
2013-01-28 11:20:00,29.64,29.66,29.63,29.64,18900.0,29.0966,29.1162,29.0868,29.0966,18900.0
2013-01-28 11:25:00,29.63,29.68,29.63,29.68,16800.0,29.0868,29.1359,29.0868,29.1359,16800.0
2013-01-28 11:30:00,29.67,29.68,29.67,29.67,14500.0,29.126,29.1359,29.126,29.126,14500.0
2013-01-28 11:35:00,29.66,29.67,29.65,29.67,11400.0,29.1162,29.126,29.1064,29.126,11400.0
2013-01-28 11:40:00,29.66,29.67,29.66,29.67,1200.0,29.1162,29.126,29.1162,29.126,1200.0
2013-01-28 11:45:00,29.67,29.69,29.64,29.65,12400.0,29.126,29.1457,29.0966,29.1064,12400.0
2013-01-28 11:50:00,29.65,29.66,29.62,29.63,7200.0,29.1064,29.1162,29.077,29.0868,7200.0
2013-01-28 11:55:00,29.62,29.63,29.61,29.61,3300.0,29.077,29.0868,29.0671,29.0671,3300.0
2013-01-28 12:00:00,29.62,29.65,29.61,29.63,19800.0,29.077,29.1064,29.0671,29.0868,19800.0
2013-01-28 12:05:00,29.64,29.69,29.64,29.68,12800.0,29.0966,29.1457,29.0966,29.1359,12800.0
2013-01-28 12:10:00,29.69,29.69,29.68,29.69,8200.0,29.1457,29.1457,29.1359,29.1457,8200.0
2013-01-28 12:15:00,29.69,29.69,29.68,29.69,6900.0,29.1457,29.1457,29.1359,29.1457,6900.0
2013-01-28 12:20:00,29.69,29.69,29.63,29.63,12100.0,29.1457,29.1457,29.0868,29.0868,12100.0
2013-01-28 12:25:00,29.64,29.64,29.59,29.6,16700.0,29.0966,29.0966,29.0475,29.0573,16700.0
2013-01-28 12:30:00,29.6,29.62,29.59,29.59,11500.0,29.0573,29.077,29.0475,29.0475,11500.0
2013-01-28 12:35:00,29.59,29.6,29.57,29.57,4200.0,29.0475,29.0573,29.0279,29.0279,4200.0
2013-01-28 12:40:00,29.58,29.59,29.57,29.58,9400.0,29.0377,29.0475,29.0279,29.0377,9400.0
2013-01-28 12:45:00,29.58,29.62,29.57,29.61,23400.0,29.0377,29.077,29.0279,29.0671,23400.0
2013-01-28 12:50:00,29.61,29.65,29.61,29.65,19100.0,29.0671,29.1064,29.0671,29.1064,19100.0
2013-01-28 12:55:00,29.65,29.66,29.65,29.66,2600.0,29.1064,29.1162,29.1064,29.1162,2600.0
2013-01-28 13:00:00,29.65,29.67,29.64,29.67,24300.0,29.1064,29.126,29.0966,29.126,24300.0
2013-01-28 13:05:00,29.68,29.69,29.64,29.65,18300.0,29.1359,29.1457,29.0966,29.1064,18300.0
2013-01-28 13:10:00,29.65,29.65,29.64,29.65,2700.0,29.1064,29.1064,29.0966,29.1064,2700.0
2013-01-28 13:15:00,29.64,29.65,29.64,29.64,7700.0,29.0966,29.1064,29.0966,29.0966,7700.0
2013-01-28 13:20:00,29.65,29.65,29.64,29.65,8700.0,29.1064,29.1064,29.0966,29.1064,8700.0
2013-01-28 13:25:00,29.65,29.65,29.62,29.62,8000.0,29.1064,29.1064,29.077,29.077,8000.0
2013-01-28 13:30:00,29.62,29.63,29.62,29.63,2400.0,29.077,29.0868,29.077,29.0868,2400.0
2013-01-28 13:35:00,29.62,29.66,29.62,29.66,18900.0,29.077,29.1162,29.077,29.1162,18900.0
2013-01-28 13:40:00,29.65,29.66,29.64,29.64,4700.0,29.1064,29.1162,29.0966,29.0966,4700.0
2013-01-28 13:45:00,29.65,29.66,29.63,29.65,28300.0,29.1064,29.1162,29.0868,29.1064,28300.0
2013-01-28 13:50:00,29.65,29.68,29.64,29.68,12000.0,29.1064,29.1359,29.0966,29.1359,12000.0
2013-01-28 13:55:00,29.68,29.71,29.68,29.71,14900.0,29.1359,29.1653,29.1359,29.1653,14900.0
2013-01-28 14:00:00,29.7,29.76,29.7,29.76,36600.0,29.1555,29.2144,29.1555,29.2144,36600.0
2013-01-28 14:05:00,29.76,29.76,29.75,29.76,2900.0,29.2144,29.2144,29.2046,29.2144,2900.0
2013-01-28 14:10:00,29.76,29.76,29.75,29.76,10500.0,29.2144,29.2144,29.2046,29.2144,10500.0
2013-01-28 14:15:00,29.76,29.76,29.72,29.72,13500.0,29.2144,29.2144,29.1751,29.1751,13500.0
2013-01-28 14:20:00,29.72,29.73,29.69,29.71,18100.0,29.1751,29.1849,29.1457,29.1653,18100.0
2013-01-28 14:25:00,29.71,29.71,29.7,29.7,6300.0,29.1653,29.1653,29.1555,29.1555,6300.0
2013-01-28 14:30:00,29.71,29.71,29.7,29.7,2500.0,29.1653,29.1653,29.1555,29.1555,2500.0
2013-01-28 14:35:00,29.71,29.71,29.69,29.69,8300.0,29.1653,29.1653,29.1457,29.1457,8300.0
2013-01-28 14:40:00,29.7,29.72,29.68,29.71,18700.0,29.1555,29.1751,29.1359,29.1653,18700.0
2013-01-28 14:45:00,29.71,29.78,29.7,29.77,26700.0,29.1653,29.234,29.1555,29.2242,26700.0
2013-01-28 14:50:00,29.77,29.78,29.77,29.77,6600.0,29.2242,29.234,29.2242,29.2242,6600.0
2013-01-28 14:55:00,29.78,29.78,29.74,29.76,33600.0,29.234,29.234,29.1948,29.2144,33600.0
2013-01-28 15:00:00,29.75,29.77,29.75,29.77,5800.0,29.2046,29.2242,29.2046,29.2242,5800.0
2013-01-28 15:05:00,29.77,29.78,29.74,29.74,18200.0,29.2242,29.234,29.1948,29.1948,18200.0
2013-01-28 15:10:00,29.74,29.76,29.74,29.75,9100.0,29.1948,29.2144,29.1948,29.2046,9100.0
2013-01-28 15:15:00,29.75,29.76,29.74,29.76,8000.0,29.2046,29.2144,29.1948,29.2144,8000.0
2013-01-28 15:20:00,29.76,29.76,29.68,29.69,11500.0,29.2144,29.2144,29.1359,29.1457,11500.0
2013-01-28 15:25:00,29.69,29.7,29.67,29.68,9600.0,29.1457,29.1555,29.126,29.1359,9600.0
2013-01-28 15:30:00,29.67,29.7,29.67,29.7,12000.0,29.126,29.1555,29.126,29.1555,12000.0
2013-01-28 15:35:00,29.7,29.72,29.69,29.72,11200.0,29.1555,29.1751,29.1457,29.1751,11200.0
2013-01-28 15:40:00,29.72,29.72,29.7,29.71,15500.0,29.1751,29.1751,29.1555,29.1653,15500.0
2013-01-28 15:45:00,29.71,29.72,29.71,29.72,6900.0,29.1653,29.1751,29.1653,29.1751,6900.0
2013-01-28 15:50:00,29.72,29.73,29.69,29.72,15100.0,29.1751,29.1849,29.1457,29.1751,15100.0
2013-01-28 15:55:00,29.72,29.75,29.71,29.72,35300.0,29.1751,29.2046,29.1653,29.1751,35300.0
2013-01-29 09:30:00,29.74,29.85,29.66,29.84,36500.0,29.1948,29.3027,29.1162,29.2929,36500.0
2013-01-29 09:35:00,29.83,29.84,29.77,29.81,19600.0,29.2831,29.2929,29.2242,29.2635,19600.0
2013-01-29 09:40:00,29.8,29.83,29.78,29.8,30500.0,29.2537,29.2831,29.234,29.2537,30500.0
2013-01-29 09:45:00,29.79,29.82,29.79,29.8,18700.0,29.2438,29.2733,29.2438,29.2537,18700.0
2013-01-29 09:50:00,29.81,29.89,29.81,29.87,21700.0,29.2635,29.342,29.2635,29.3224,21700.0
2013-01-29 09:55:00,29.87,29.88,29.81,29.82,27700.0,29.3224,29.3322,29.2635,29.2733,27700.0
2013-01-29 10:00:00,29.82,29.82,29.71,29.72,18800.0,29.2733,29.2733,29.1653,29.1751,18800.0
2013-01-29 10:05:00,29.7,29.7,29.62,29.62,12200.0,29.1555,29.1555,29.077,29.077,12200.0
2013-01-29 10:10:00,29.62,29.73,29.62,29.72,9200.0,29.077,29.1849,29.077,29.1751,9200.0
2013-01-29 10:15:00,29.71,29.81,29.71,29.81,14300.0,29.1653,29.2635,29.1653,29.2635,14300.0
2013-01-29 10:20:00,29.8,29.81,29.77,29.8,15400.0,29.2537,29.2635,29.2242,29.2537,15400.0
2013-01-29 10:25:00,29.8,29.82,29.79,29.82,9100.0,29.2537,29.2733,29.2438,29.2733,9100.0
2013-01-29 10:30:00,29.81,29.82,29.79,29.82,15100.0,29.2635,29.2733,29.2438,29.2733,15100.0
2013-01-29 10:35:00,29.82,29.84,29.81,29.82,12400.0,29.2733,29.2929,29.2635,29.2733,12400.0
2013-01-29 10:40:00,29.82,29.86,29.81,29.84,41000.0,29.2733,29.3126,29.2635,29.2929,41000.0
2013-01-29 10:45:00,29.84,29.85,29.78,29.78,25700.0,29.2929,29.3027,29.234,29.234,25700.0
2013-01-29 10:50:00,29.78,29.79,29.7,29.7,26900.0,29.234,29.2438,29.1555,29.1555,26900.0
2013-01-29 10:55:00,29.69,29.77,29.69,29.73,18600.0,29.1457,29.2242,29.1457,29.1849,18600.0
2013-01-29 11:00:00,29.73,29.78,29.71,29.78,11600.0,29.1849,29.234,29.1653,29.234,11600.0
2013-01-29 11:05:00,29.77,29.79,29.75,29.77,12200.0,29.2242,29.2438,29.2046,29.2242,12200.0
2013-01-29 11:10:00,29.76,29.78,29.75,29.76,25800.0,29.2144,29.234,29.2046,29.2144,25800.0
2013-01-29 11:15:00,29.76,29.76,29.72,29.72,31400.0,29.2144,29.2144,29.1751,29.1751,31400.0
2013-01-29 11:20:00,29.73,29.77,29.7,29.76,53800.0,29.1849,29.2242,29.1555,29.2144,53800.0
2013-01-29 11:25:00,29.76,29.79,29.75,29.77,11400.0,29.2144,29.2438,29.2046,29.2242,11400.0
2013-01-29 11:30:00,29.78,29.79,29.77,29.77,22200.0,29.234,29.2438,29.2242,29.2242,22200.0
2013-01-29 11:35:00,29.78,29.78,29.77,29.78,11800.0,29.234,29.234,29.2242,29.234,11800.0
2013-01-29 11:40:00,29.78,29.78,29.76,29.76,31600.0,29.234,29.234,29.2144,29.2144,31600.0
2013-01-29 11:45:00,29.76,29.8,29.76,29.77,84400.0,29.2144,29.2537,29.2144,29.2242,84400.0
2013-01-29 11:50:00,29.77,29.77,29.76,29.77,1300.0,29.2242,29.2242,29.2144,29.2242,1300.0
2013-01-29 11:55:00,29.76,29.77,29.71,29.71,14400.0,29.2144,29.2242,29.1653,29.1653,14400.0
2013-01-29 12:00:00,29.71,29.71,29.64,29.64,32100.0,29.1653,29.1653,29.0966,29.0966,32100.0
2013-01-29 12:05:00,29.64,29.65,29.59,29.59,17200.0,29.0966,29.1064,29.0475,29.0475,17200.0
2013-01-29 12:10:00,29.59,29.6,29.58,29.6,27300.0,29.0475,29.0573,29.0377,29.0573,27300.0
2013-01-29 12:15:00,29.6,29.63,29.6,29.62,14400.0,29.0573,29.0868,29.0573,29.077,14400.0
2013-01-29 12:20:00,29.62,29.64,29.61,29.63,24100.0,29.077,29.0966,29.0671,29.0868,24100.0
2013-01-29 12:25:00,29.63,29.63,29.62,29.63,3700.0,29.0868,29.0868,29.077,29.0868,3700.0
2013-01-29 12:30:00,29.63,29.64,29.62,29.64,9100.0,29.0868,29.0966,29.077,29.0966,9100.0
2013-01-29 12:35:00,29.64,29.65,29.64,29.65,5200.0,29.0966,29.1064,29.0966,29.1064,5200.0
2013-01-29 12:40:00,29.65,29.65,29.64,29.64,8500.0,29.1064,29.1064,29.0966,29.0966,8500.0
2013-01-29 12:45:00,29.64,29.65,29.63,29.64,15300.0,29.0966,29.1064,29.0868,29.0966,15300.0
2013-01-29 12:50:00,29.63,29.66,29.63,29.66,10300.0,29.0868,29.1162,29.0868,29.1162,10300.0
2013-01-29 12:55:00,29.66,29.67,29.66,29.67,3700.0,29.1162,29.126,29.1162,29.126,3700.0
2013-01-29 13:00:00,29.67,29.69,29.66,29.69,7000.0,29.126,29.1457,29.1162,29.1457,7000.0
2013-01-29 13:05:00,29.69,29.71,29.67,29.7,21800.0,29.1457,29.1653,29.126,29.1555,21800.0
2013-01-29 13:10:00,29.7,29.7,29.69,29.69,5000.0,29.1555,29.1555,29.1457,29.1457,5000.0
2013-01-29 13:15:00,29.69,29.7,29.69,29.7,7700.0,29.1457,29.1555,29.1457,29.1555,7700.0
2013-01-29 13:20:00,29.7,29.7,29.69,29.7,7700.0,29.1555,29.1555,29.1457,29.1555,7700.0
2013-01-29 13:25:00,29.69,29.7,29.69,29.7,6700.0,29.1457,29.1555,29.1457,29.1555,6700.0
2013-01-29 13:30:00,29.7,29.7,29.69,29.69,10600.0,29.1555,29.1555,29.1457,29.1457,10600.0
2013-01-29 13:35:00,29.69,29.71,29.69,29.71,17500.0,29.1457,29.1653,29.1457,29.1653,17500.0
2013-01-29 13:40:00,29.71,29.71,29.69,29.7,12200.0,29.1653,29.1653,29.1457,29.1555,12200.0
2013-01-29 13:45:00,29.69,29.7,29.68,29.68,23600.0,29.1457,29.1555,29.1359,29.1359,23600.0
2013-01-29 13:50:00,29.69,29.71,29.69,29.71,9000.0,29.1457,29.1653,29.1457,29.1653,9000.0
2013-01-29 13:55:00,29.71,29.71,29.7,29.71,2500.0,29.1653,29.1653,29.1555,29.1653,2500.0
2013-01-29 14:00:00,29.71,29.71,29.7,29.71,12400.0,29.1653,29.1653,29.1555,29.1653,12400.0
2013-01-29 14:05:00,29.72,29.72,29.71,29.72,2600.0,29.1751,29.1751,29.1653,29.1751,2600.0
2013-01-29 14:10:00,29.72,29.72,29.71,29.71,14800.0,29.1751,29.1751,29.1653,29.1653,14800.0
2013-01-29 14:15:00,29.71,29.73,29.71,29.73,17600.0,29.1653,29.1849,29.1653,29.1849,17600.0
2013-01-29 14:20:00,29.72,29.73,29.71,29.72,11900.0,29.1751,29.1849,29.1653,29.1751,11900.0
2013-01-29 14:25:00,29.72,29.74,29.72,29.74,6000.0,29.1751,29.1948,29.1751,29.1948,6000.0
2013-01-29 14:30:00,29.74,29.74,29.71,29.74,25200.0,29.1948,29.1948,29.1653,29.1948,25200.0
2013-01-29 14:35:00,29.74,29.75,29.74,29.75,12700.0,29.1948,29.2046,29.1948,29.2046,12700.0
2013-01-29 14:40:00,29.75,29.76,29.74,29.75,28400.0,29.2046,29.2144,29.1948,29.2046,28400.0
2013-01-29 14:45:00,29.75,29.76,29.74,29.76,21500.0,29.2046,29.2144,29.1948,29.2144,21500.0
2013-01-29 14:50:00,29.76,29.76,29.75,29.75,6800.0,29.2144,29.2144,29.2046,29.2046,6800.0
2013-01-29 14:55:00,29.75,29.77,29.75,29.77,23200.0,29.2046,29.2242,29.2046,29.2242,23200.0
2013-01-29 15:00:00,29.77,29.77,29.76,29.77,1500.0,29.2242,29.2242,29.2144,29.2242,1500.0
2013-01-29 15:05:00,29.77,29.77,29.76,29.77,27300.0,29.2242,29.2242,29.2144,29.2242,27300.0
2013-01-29 15:10:00,29.78,29.82,29.78,29.81,15200.0,29.234,29.2733,29.234,29.2635,15200.0
2013-01-29 15:15:00,29.81,29.82,29.79,29.82,28600.0,29.2635,29.2733,29.2438,29.2733,28600.0
2013-01-29 15:20:00,29.81,29.82,29.8,29.82,16300.0,29.2635,29.2733,29.2537,29.2733,16300.0
2013-01-29 15:25:00,29.82,29.82,29.8,29.8,7400.0,29.2733,29.2733,29.2537,29.2537,7400.0
2013-01-29 15:30:00,29.8,29.81,29.8,29.8,10800.0,29.2537,29.2635,29.2537,29.2537,10800.0
2013-01-29 15:35:00,29.8,29.82,29.8,29.82,19100.0,29.2537,29.2733,29.2537,29.2733,19100.0
2013-01-29 15:40:00,29.82,29.83,29.81,29.83,15600.0,29.2733,29.2831,29.2635,29.2831,15600.0
2013-01-29 15:45:00,29.83,29.86,29.83,29.85,46900.0,29.2831,29.3126,29.2831,29.3027,46900.0
2013-01-29 15:50:00,29.86,29.91,29.85,29.9,115200.0,29.3126,29.3616,29.3027,29.3518,115200.0
2013-01-29 15:55:00,29.91,29.93,29.9,29.92,91800.0,29.3616,29.3813,29.3518,29.3715,91800.0
2013-01-30 09:30:00,29.86,29.88,29.79,29.79,14900.0,29.3126,29.3322,29.2438,29.2438,14900.0
2013-01-30 09:35:00,29.79,29.82,29.72,29.75,14100.0,29.2438,29.2733,29.1751,29.2046,14100.0
2013-01-30 09:40:00,29.77,29.85,29.74,29.85,31500.0,29.2242,29.3027,29.1948,29.3027,31500.0
2013-01-30 09:45:00,29.85,29.89,29.81,29.87,12300.0,29.3027,29.342,29.2635,29.3224,12300.0
2013-01-30 09:50:00,29.86,29.86,29.81,29.81,11100.0,29.3126,29.3126,29.2635,29.2635,11100.0
2013-01-30 09:55:00,29.82,29.82,29.71,29.71,13700.0,29.2733,29.2733,29.1653,29.1653,13700.0
2013-01-30 10:00:00,29.71,29.72,29.65,29.65,16600.0,29.1653,29.1751,29.1064,29.1064,16600.0
2013-01-30 10:05:00,29.64,29.64,29.51,29.53,27200.0,29.0966,29.0966,28.969,28.9886,27200.0
2013-01-30 10:10:00,29.53,29.54,29.47,29.47,71400.0,28.9886,28.9984,28.9297,28.9297,71400.0
2013-01-30 10:15:00,29.47,29.5,29.44,29.44,21600.0,28.9297,28.9592,28.9003,28.9003,21600.0
2013-01-30 10:20:00,29.44,29.47,29.39,29.42,35200.0,28.9003,28.9297,28.8512,28.8806,35200.0
2013-01-30 10:25:00,29.42,29.42,29.39,29.39,30500.0,28.8806,28.8806,28.8512,28.8512,30500.0
2013-01-30 10:30:00,29.39,29.41,29.35,29.38,48800.0,28.8512,28.8708,28.8119,28.8414,48800.0
2013-01-30 10:35:00,29.38,29.38,29.36,29.36,16300.0,28.8414,28.8414,28.8217,28.8217,16300.0
2013-01-30 10:40:00,29.36,29.37,29.32,29.34,27400.0,28.8217,28.8315,28.7825,28.8021,27400.0
2013-01-30 10:45:00,29.33,29.34,29.28,29.33,27500.0,28.7923,28.8021,28.7432,28.7923,27500.0
2013-01-30 10:50:00,29.33,29.37,29.32,29.34,20200.0,28.7923,28.8315,28.7825,28.8021,20200.0
2013-01-30 10:55:00,29.35,29.39,29.34,29.39,20300.0,28.8119,28.8512,28.8021,28.8512,20300.0
2013-01-30 11:00:00,29.39,29.44,29.39,29.44,11100.0,28.8512,28.9003,28.8512,28.9003,11100.0
2013-01-30 11:05:00,29.45,29.45,29.36,29.37,30600.0,28.9101,28.9101,28.8217,28.8315,30600.0
2013-01-30 11:10:00,29.36,29.4,29.36,29.4,18900.0,28.8217,28.861,28.8217,28.861,18900.0
2013-01-30 11:15:00,29.4,29.4,29.38,29.4,39000.0,28.861,28.861,28.8414,28.861,39000.0
2013-01-30 11:20:00,29.4,29.42,29.4,29.41,10200.0,28.861,28.8806,28.861,28.8708,10200.0
2013-01-30 11:25:00,29.4,29.41,29.4,29.41,7500.0,28.861,28.8708,28.861,28.8708,7500.0
2013-01-30 11:30:00,29.41,29.43,29.4,29.41,32200.0,28.8708,28.8904,28.861,28.8708,32200.0
2013-01-30 11:35:00,29.42,29.46,29.41,29.45,10500.0,28.8806,28.9199,28.8708,28.9101,10500.0
2013-01-30 11:40:00,29.44,29.45,29.41,29.45,22800.0,28.9003,28.9101,28.8708,28.9101,22800.0
2013-01-30 11:45:00,29.46,29.46,29.45,29.45,7300.0,28.9199,28.9199,28.9101,28.9101,7300.0
2013-01-30 11:50:00,29.45,29.45,29.41,29.43,9700.0,28.9101,28.9101,28.8708,28.8904,9700.0
2013-01-30 11:55:00,29.42,29.43,29.39,29.39,13000.0,28.8806,28.8904,28.8512,28.8512,13000.0
2013-01-30 12:00:00,29.39,29.39,29.37,29.38,12200.0,28.8512,28.8512,28.8315,28.8414,12200.0
2013-01-30 12:05:00,29.37,29.38,29.31,29.31,38100.0,28.8315,28.8414,28.7726,28.7726,38100.0
2013-01-30 12:10:00,29.31,29.32,29.29,29.3,25300.0,28.7726,28.7825,28.753,28.7628,25300.0
2013-01-30 12:15:00,29.3,29.32,29.29,29.3,16200.0,28.7628,28.7825,28.753,28.7628,16200.0
2013-01-30 12:20:00,29.31,29.32,29.3,29.32,8900.0,28.7726,28.7825,28.7628,28.7825,8900.0
2013-01-30 12:25:00,29.31,29.33,29.3,29.33,9200.0,28.7726,28.7923,28.7628,28.7923,9200.0
2013-01-30 12:30:00,29.33,29.34,29.31,29.31,12500.0,28.7923,28.8021,28.7726,28.7726,12500.0
2013-01-30 12:35:00,29.31,29.31,29.29,29.3,12700.0,28.7726,28.7726,28.753,28.7628,12700.0
2013-01-30 12:40:00,29.3,29.31,29.3,29.31,2900.0,28.7628,28.7726,28.7628,28.7726,2900.0
2013-01-30 12:45:00,29.3,29.33,29.3,29.33,19000.0,28.7628,28.7923,28.7628,28.7923,19000.0
2013-01-30 12:50:00,29.33,29.33,29.31,29.31,8000.0,28.7923,28.7923,28.7726,28.7726,8000.0
2013-01-30 12:55:00,29.32,29.34,29.31,29.32,23300.0,28.7825,28.8021,28.7726,28.7825,23300.0
2013-01-30 13:00:00,29.32,29.33,29.32,29.32,3100.0,28.7825,28.7923,28.7825,28.7825,3100.0
2013-01-30 13:05:00,29.32,29.33,29.32,29.32,5500.0,28.7825,28.7923,28.7825,28.7825,5500.0
2013-01-30 13:10:00,29.32,29.33,29.31,29.31,6600.0,28.7825,28.7923,28.7726,28.7726,6600.0
2013-01-30 13:15:00,29.31,29.32,29.27,29.28,22100.0,28.7726,28.7825,28.7334,28.7432,22100.0
2013-01-30 13:20:00,29.28,29.29,29.26,29.26,49100.0,28.7432,28.753,28.7236,28.7236,49100.0
2013-01-30 13:25:00,29.27,29.3,29.26,29.29,21500.0,28.7334,28.7628,28.7236,28.753,21500.0
2013-01-30 13:30:00,29.29,29.35,29.28,29.32,14200.0,28.753,28.8119,28.7432,28.7825,14200.0
2013-01-30 13:35:00,29.32,29.35,29.32,29.34,3400.0,28.7825,28.8119,28.7825,28.8021,3400.0
2013-01-30 13:40:00,29.34,29.35,29.31,29.31,9800.0,28.8021,28.8119,28.7726,28.7726,9800.0
2013-01-30 13:45:00,29.31,29.33,29.28,29.29,20800.0,28.7726,28.7923,28.7432,28.753,20800.0
2013-01-30 13:50:00,29.29,29.31,29.28,29.28,12300.0,28.753,28.7726,28.7432,28.7432,12300.0
2013-01-30 13:55:00,29.28,29.3,29.28,29.28,18200.0,28.7432,28.7628,28.7432,28.7432,18200.0
2013-01-30 14:00:00,29.28,29.28,29.26,29.26,13600.0,28.7432,28.7432,28.7236,28.7236,13600.0
2013-01-30 14:05:00,29.26,29.27,29.24,29.24,25800.0,28.7236,28.7334,28.7039,28.7039,25800.0
2013-01-30 14:10:00,29.24,29.25,29.24,29.24,8100.0,28.7039,28.7137,28.7039,28.7039,8100.0
2013-01-30 14:15:00,29.24,29.25,29.18,29.21,37100.0,28.7039,28.7137,28.645,28.6745,37100.0
2013-01-30 14:20:00,29.2,29.21,29.19,29.2,29300.0,28.6647,28.6745,28.6548,28.6647,29300.0
2013-01-30 14:25:00,29.19,29.21,29.17,29.21,14400.0,28.6548,28.6745,28.6352,28.6745,14400.0
2013-01-30 14:30:00,29.21,29.25,29.19,29.24,41200.0,28.6745,28.7137,28.6548,28.7039,41200.0
2013-01-30 14:35:00,29.24,29.24,29.17,29.19,34700.0,28.7039,28.7039,28.6352,28.6548,34700.0
2013-01-30 14:40:00,29.19,29.21,29.17,29.21,18400.0,28.6548,28.6745,28.6352,28.6745,18400.0
2013-01-30 14:45:00,29.2,29.21,29.13,29.13,28400.0,28.6647,28.6745,28.5959,28.5959,28400.0
2013-01-30 14:50:00,29.13,29.15,29.11,29.11,27400.0,28.5959,28.6156,28.5763,28.5763,27400.0
2013-01-30 14:55:00,29.11,29.12,29.1,29.1,20000.0,28.5763,28.5861,28.5665,28.5665,20000.0
2013-01-30 15:00:00,29.1,29.13,29.1,29.13,27600.0,28.5665,28.5959,28.5665,28.5959,27600.0
2013-01-30 15:05:00,29.12,29.13,29.08,29.08,71700.0,28.5861,28.5959,28.5469,28.5469,71700.0
2013-01-30 15:10:00,29.08,29.09,29.02,29.02,68200.0,28.5469,28.5567,28.488,28.488,68200.0
2013-01-30 15:15:00,29.02,29.07,29.02,29.07,41800.0,28.488,28.537,28.488,28.537,41800.0
2013-01-30 15:20:00,29.07,29.09,29.06,29.07,36200.0,28.537,28.5567,28.5272,28.537,36200.0
2013-01-30 15:25:00,29.07,29.07,29.03,29.03,24400.0,28.537,28.537,28.4978,28.4978,24400.0
2013-01-30 15:30:00,29.03,29.04,28.99,29.04,49500.0,28.4978,28.5076,28.4585,28.5076,49500.0
2013-01-30 15:35:00,29.03,29.05,29.01,29.01,34900.0,28.4978,28.5174,28.4781,28.4781,34900.0
2013-01-30 15:40:00,29.01,29.02,28.99,29.0,40000.0,28.4781,28.488,28.4585,28.4683,40000.0
2013-01-30 15:45:00,29.0,29.01,28.96,28.99,56000.0,28.4683,28.4781,28.4291,28.4585,56000.0
2013-01-30 15:50:00,28.99,29.0,28.95,28.96,82300.0,28.4585,28.4683,28.4192,28.4291,82300.0
2013-01-30 15:55:00,28.96,29.01,28.96,29.01,103900.0,28.4291,28.4781,28.4291,28.4781,103900.0
2013-01-31 09:30:00,28.91,28.95,28.9,28.9,22100.0,28.38,28.4192,28.3702,28.3702,22100.0
2013-01-31 09:35:00,28.91,28.92,28.75,28.77,36300.0,28.38,28.3898,28.2229,28.2425,36300.0
2013-01-31 09:40:00,28.77,28.91,28.77,28.86,18200.0,28.2425,28.38,28.2425,28.3309,18200.0
2013-01-31 09:45:00,28.87,28.99,28.87,28.91,28800.0,28.3407,28.4585,28.3407,28.38,28800.0
2013-01-31 09:50:00,28.9,29.0,28.89,28.99,32800.0,28.3702,28.4683,28.3603,28.4585,32800.0
2013-01-31 09:55:00,29.01,29.06,29.01,29.05,6000.0,28.4781,28.5272,28.4781,28.5174,6000.0
2013-01-31 10:00:00,29.06,29.07,28.94,28.95,27000.0,28.5272,28.537,28.4094,28.4192,27000.0
2013-01-31 10:05:00,28.95,28.96,28.9,28.9,8100.0,28.4192,28.4291,28.3702,28.3702,8100.0
2013-01-31 10:10:00,28.91,28.96,28.91,28.91,15500.0,28.38,28.4291,28.38,28.38,15500.0
2013-01-31 10:15:00,28.91,28.91,28.89,28.91,12800.0,28.38,28.38,28.3603,28.38,12800.0
2013-01-31 10:20:00,28.9,28.94,28.88,28.92,11500.0,28.3702,28.4094,28.3505,28.3898,11500.0
2013-01-31 10:25:00,28.92,28.92,28.88,28.91,14400.0,28.3898,28.3898,28.3505,28.38,14400.0
2013-01-31 10:30:00,28.91,28.96,28.9,28.94,17300.0,28.38,28.4291,28.3702,28.4094,17300.0
2013-01-31 10:35:00,28.94,28.94,28.9,28.9,14800.0,28.4094,28.4094,28.3702,28.3702,14800.0
2013-01-31 10:40:00,28.89,28.92,28.88,28.92,14600.0,28.3603,28.3898,28.3505,28.3898,14600.0
2013-01-31 10:45:00,28.92,28.92,28.89,28.91,15600.0,28.3898,28.3898,28.3603,28.38,15600.0
2013-01-31 10:50:00,28.91,28.92,28.89,28.9,13500.0,28.38,28.3898,28.3603,28.3702,13500.0
2013-01-31 10:55:00,28.89,28.93,28.89,28.89,11800.0,28.3603,28.3996,28.3603,28.3603,11800.0
2013-01-31 11:00:00,28.9,28.93,28.87,28.91,20800.0,28.3702,28.3996,28.3407,28.38,20800.0
2013-01-31 11:05:00,28.91,28.92,28.88,28.88,8800.0,28.38,28.3898,28.3505,28.3505,8800.0
2013-01-31 11:10:00,28.87,28.87,28.82,28.82,27400.0,28.3407,28.3407,28.2916,28.2916,27400.0
2013-01-31 11:15:00,28.82,28.83,28.81,28.82,11200.0,28.2916,28.3014,28.2818,28.2916,11200.0
2013-01-31 11:20:00,28.83,28.84,28.8,28.81,20000.0,28.3014,28.3113,28.272,28.2818,20000.0
2013-01-31 11:25:00,28.81,28.82,28.75,28.76,36600.0,28.2818,28.2916,28.2229,28.2327,36600.0
2013-01-31 11:30:00,28.75,28.75,28.7,28.7,25800.0,28.2229,28.2229,28.1738,28.1738,25800.0
2013-01-31 11:35:00,28.7,28.8,28.69,28.8,16200.0,28.1738,28.272,28.164,28.272,16200.0
2013-01-31 11:40:00,28.8,28.8,28.73,28.74,15100.0,28.272,28.272,28.2033,28.2131,15100.0
2013-01-31 11:45:00,28.75,28.8,28.75,28.79,14800.0,28.2229,28.272,28.2229,28.2622,14800.0
2013-01-31 11:50:00,28.78,28.8,28.77,28.77,9500.0,28.2524,28.272,28.2425,28.2425,9500.0
2013-01-31 11:55:00,28.78,28.81,28.77,28.77,21400.0,28.2524,28.2818,28.2425,28.2425,21400.0
2013-01-31 12:00:00,28.78,28.8,28.77,28.78,18500.0,28.2524,28.272,28.2425,28.2524,18500.0
2013-01-31 12:05:00,28.78,28.8,28.77,28.8,9600.0,28.2524,28.272,28.2425,28.272,9600.0
2013-01-31 12:10:00,28.79,28.88,28.79,28.88,10300.0,28.2622,28.3505,28.2622,28.3505,10300.0
2013-01-31 12:15:00,28.88,28.92,28.88,28.9,16900.0,28.3505,28.3898,28.3505,28.3702,16900.0
2013-01-31 12:20:00,28.89,28.9,28.88,28.89,12500.0,28.3603,28.3702,28.3505,28.3603,12500.0
2013-01-31 12:25:00,28.88,28.89,28.87,28.88,7100.0,28.3505,28.3603,28.3407,28.3505,7100.0
2013-01-31 12:30:00,28.87,28.89,28.86,28.89,7400.0,28.3407,28.3603,28.3309,28.3603,7400.0
2013-01-31 12:35:00,28.89,28.93,28.89,28.93,11200.0,28.3603,28.3996,28.3603,28.3996,11200.0
2013-01-31 12:40:00,28.93,28.96,28.92,28.96,4200.0,28.3996,28.4291,28.3898,28.4291,4200.0
2013-01-31 12:45:00,28.96,29.01,28.96,29.01,13300.0,28.4291,28.4781,28.4291,28.4781,13300.0
2013-01-31 12:50:00,29.01,29.05,29.01,29.04,11600.0,28.4781,28.5174,28.4781,28.5076,11600.0
2013-01-31 12:55:00,29.03,29.04,29.01,29.02,21700.0,28.4978,28.5076,28.4781,28.488,21700.0
2013-01-31 13:00:00,29.02,29.02,28.99,28.99,9800.0,28.488,28.488,28.4585,28.4585,9800.0
2013-01-31 13:05:00,28.99,28.99,28.98,28.98,5500.0,28.4585,28.4585,28.4487,28.4487,5500.0
2013-01-31 13:10:00,28.98,28.99,28.98,28.98,6300.0,28.4487,28.4585,28.4487,28.4487,6300.0
2013-01-31 13:15:00,28.98,28.99,28.91,28.95,36700.0,28.4487,28.4585,28.38,28.4192,36700.0
2013-01-31 13:20:00,28.95,28.98,28.95,28.96,17200.0,28.4192,28.4487,28.4192,28.4291,17200.0
2013-01-31 13:25:00,28.96,28.96,28.96,28.96,2000.0,28.4291,28.4291,28.4291,28.4291,2000.0
2013-01-31 13:30:00,28.96,28.99,28.96,28.97,16400.0,28.4291,28.4585,28.4291,28.4389,16400.0
2013-01-31 13:35:00,28.97,28.99,28.96,28.99,5900.0,28.4389,28.4585,28.4291,28.4585,5900.0
2013-01-31 13:40:00,28.99,29.0,28.99,28.99,6900.0,28.4585,28.4683,28.4585,28.4585,6900.0
2013-01-31 13:45:00,29.0,29.02,28.99,29.01,17000.0,28.4683,28.488,28.4585,28.4781,17000.0
2013-01-31 13:50:00,29.0,29.0,28.98,28.98,11800.0,28.4683,28.4683,28.4487,28.4487,11800.0
2013-01-31 13:55:00,28.98,28.99,28.98,28.98,5300.0,28.4487,28.4585,28.4487,28.4487,5300.0
2013-01-31 14:00:00,28.99,28.99,28.98,28.99,7700.0,28.4585,28.4585,28.4487,28.4585,7700.0
2013-01-31 14:05:00,28.99,28.99,28.97,28.98,9200.0,28.4585,28.4585,28.4389,28.4487,9200.0
2013-01-31 14:10:00,28.97,28.98,28.96,28.97,8500.0,28.4389,28.4487,28.4291,28.4389,8500.0
2013-01-31 14:15:00,28.97,28.98,28.97,28.98,11800.0,28.4389,28.4487,28.4389,28.4487,11800.0
2013-01-31 14:20:00,28.98,28.99,28.96,28.98,22500.0,28.4487,28.4585,28.4291,28.4487,22500.0
2013-01-31 14:25:00,28.98,28.99,28.96,28.98,16000.0,28.4487,28.4585,28.4291,28.4487,16000.0
2013-01-31 14:30:00,28.98,29.02,28.98,29.0,17400.0,28.4487,28.488,28.4487,28.4683,17400.0
2013-01-31 14:35:00,29.01,29.01,28.99,29.0,7500.0,28.4781,28.4781,28.4585,28.4683,7500.0
2013-01-31 14:40:00,29.0,29.01,29.0,29.01,8200.0,28.4683,28.4781,28.4683,28.4781,8200.0
2013-01-31 14:45:00,29.01,29.01,28.99,29.0,16500.0,28.4781,28.4781,28.4585,28.4683,16500.0
2013-01-31 14:50:00,29.0,29.01,29.0,29.01,2000.0,28.4683,28.4781,28.4683,28.4781,2000.0
2013-01-31 14:55:00,29.01,29.03,29.0,29.0,28300.0,28.4781,28.4978,28.4683,28.4683,28300.0
2013-01-31 15:00:00,29.0,29.0,28.98,28.99,15300.0,28.4683,28.4683,28.4487,28.4585,15300.0
2013-01-31 15:05:00,28.99,29.0,28.98,28.99,17600.0,28.4585,28.4683,28.4487,28.4585,17600.0
2013-01-31 15:10:00,28.98,29.01,28.98,29.0,11100.0,28.4487,28.4781,28.4487,28.4683,11100.0
2013-01-31 15:15:00,29.0,29.0,28.99,29.0,6200.0,28.4683,28.4683,28.4585,28.4683,6200.0
2013-01-31 15:20:00,29.0,29.0,28.98,28.99,21100.0,28.4683,28.4683,28.4487,28.4585,21100.0
2013-01-31 15:25:00,28.99,28.99,28.96,28.97,15500.0,28.4585,28.4585,28.4291,28.4389,15500.0
2013-01-31 15:30:00,28.96,28.99,28.96,28.98,25000.0,28.4291,28.4585,28.4291,28.4487,25000.0
2013-01-31 15:35:00,28.99,28.99,28.97,28.98,8900.0,28.4585,28.4585,28.4389,28.4487,8900.0
2013-01-31 15:40:00,28.97,28.98,28.97,28.97,6600.0,28.4389,28.4487,28.4389,28.4389,6600.0
2013-01-31 15:45:00,28.98,28.98,28.95,28.96,66000.0,28.4487,28.4487,28.4192,28.4291,66000.0
2013-01-31 15:50:00,28.96,28.98,28.96,28.97,35900.0,28.4291,28.4487,28.4291,28.4389,35900.0
2013-01-31 15:55:00,28.97,28.98,28.95,28.96,116600.0,28.4389,28.4487,28.4192,28.4291,116600.0
2013-02-01 09:30:00,29.22,29.34,29.13,29.16,45900.0,28.6843,28.8021,28.5959,28.6254,45900.0
2013-02-01 09:35:00,29.16,29.22,29.15,29.19,29100.0,28.6254,28.6843,28.6156,28.6548,29100.0
2013-02-01 09:40:00,29.19,29.24,29.19,29.22,32200.0,28.6548,28.7039,28.6548,28.6843,32200.0
2013-02-01 09:45:00,29.21,29.21,29.08,29.08,27300.0,28.6745,28.6745,28.5469,28.5469,27300.0
2013-02-01 09:50:00,29.09,29.11,28.95,29.01,52000.0,28.5567,28.5763,28.4192,28.4781,52000.0
2013-02-01 09:55:00,29.03,29.07,29.02,29.03,18700.0,28.4978,28.537,28.488,28.4978,18700.0
2013-02-01 10:00:00,29.04,29.18,29.04,29.17,35200.0,28.5076,28.645,28.5076,28.6352,35200.0
2013-02-01 10:05:00,29.17,29.24,29.16,29.21,16900.0,28.6352,28.7039,28.6254,28.6745,16900.0
2013-02-01 10:10:00,29.21,29.21,29.16,29.17,29700.0,28.6745,28.6745,28.6254,28.6352,29700.0
2013-02-01 10:15:00,29.16,29.17,29.07,29.07,16400.0,28.6254,28.6352,28.537,28.537,16400.0
2013-02-01 10:20:00,29.07,29.07,29.02,29.02,21600.0,28.537,28.537,28.488,28.488,21600.0
2013-02-01 10:25:00,29.02,29.06,29.02,29.05,49300.0,28.488,28.5272,28.488,28.5174,49300.0
2013-02-01 10:30:00,29.06,29.06,29.05,29.06,8900.0,28.5272,28.5272,28.5174,28.5272,8900.0
2013-02-01 10:35:00,29.05,29.06,29.05,29.06,12000.0,28.5174,28.5272,28.5174,28.5272,12000.0
2013-02-01 10:40:00,29.05,29.13,29.05,29.12,33400.0,28.5174,28.5959,28.5174,28.5861,33400.0
2013-02-01 10:45:00,29.11,29.12,29.1,29.11,18500.0,28.5763,28.5861,28.5665,28.5763,18500.0
2013-02-01 10:50:00,29.1,29.11,29.07,29.07,17300.0,28.5665,28.5763,28.537,28.537,17300.0
2013-02-01 10:55:00,29.07,29.09,29.07,29.09,12000.0,28.537,28.5567,28.537,28.5567,12000.0
2013-02-01 11:00:00,29.09,29.12,29.09,29.11,12700.0,28.5567,28.5861,28.5567,28.5763,12700.0
2013-02-01 11:05:00,29.1,29.1,29.08,29.08,14900.0,28.5665,28.5665,28.5469,28.5469,14900.0
2013-02-01 11:10:00,29.08,29.11,29.08,29.11,8800.0,28.5469,28.5763,28.5469,28.5763,8800.0
2013-02-01 11:15:00,29.11,29.11,29.08,29.1,13100.0,28.5763,28.5763,28.5469,28.5665,13100.0
2013-02-01 11:20:00,29.1,29.1,29.06,29.06,11100.0,28.5665,28.5665,28.5272,28.5272,11100.0
2013-02-01 11:25:00,29.07,29.07,29.03,29.03,11300.0,28.537,28.537,28.4978,28.4978,11300.0
2013-02-01 11:30:00,29.03,29.05,29.01,29.05,21500.0,28.4978,28.5174,28.4781,28.5174,21500.0
2013-02-01 11:35:00,29.05,29.05,29.02,29.02,14300.0,28.5174,28.5174,28.488,28.488,14300.0
2013-02-01 11:40:00,29.03,29.07,29.02,29.07,17700.0,28.4978,28.537,28.488,28.537,17700.0
2013-02-01 11:45:00,29.08,29.08,29.06,29.07,20900.0,28.5469,28.5469,28.5272,28.537,20900.0
2013-02-01 11:50:00,29.07,29.07,28.95,28.95,118000.0,28.537,28.537,28.4192,28.4192,118000.0
2013-02-01 11:55:00,28.95,28.99,28.95,28.99,22700.0,28.4192,28.4585,28.4192,28.4585,22700.0
2013-02-01 12:00:00,28.99,29.0,28.97,28.98,22200.0,28.4585,28.4683,28.4389,28.4487,22200.0
2013-02-01 12:05:00,28.97,28.98,28.97,28.98,14500.0,28.4389,28.4487,28.4389,28.4487,14500.0
2013-02-01 12:10:00,28.97,29.01,28.97,29.0,31400.0,28.4389,28.4781,28.4389,28.4683,31400.0
2013-02-01 12:15:00,29.0,29.02,28.99,29.02,17000.0,28.4683,28.488,28.4585,28.488,17000.0
2013-02-01 12:20:00,29.01,29.02,28.99,28.99,7800.0,28.4781,28.488,28.4585,28.4585,7800.0
2013-02-01 12:25:00,28.99,29.0,28.93,28.93,19800.0,28.4585,28.4683,28.3996,28.3996,19800.0
2013-02-01 12:30:00,28.94,28.95,28.93,28.93,43700.0,28.4094,28.4192,28.3996,28.3996,43700.0
2013-02-01 12:35:00,28.94,28.94,28.9,28.91,11600.0,28.4094,28.4094,28.3702,28.38,11600.0
2013-02-01 12:40:00,28.9,28.9,28.85,28.86,20200.0,28.3702,28.3702,28.3211,28.3309,20200.0
2013-02-01 12:45:00,28.86,28.86,28.85,28.85,9000.0,28.3309,28.3309,28.3211,28.3211,9000.0
2013-02-01 12:50:00,28.85,28.86,28.84,28.86,24700.0,28.3211,28.3309,28.3113,28.3309,24700.0
2013-02-01 12:55:00,28.86,28.9,28.85,28.89,37300.0,28.3309,28.3702,28.3211,28.3603,37300.0
2013-02-01 13:00:00,28.89,28.89,28.87,28.88,9300.0,28.3603,28.3603,28.3407,28.3505,9300.0
2013-02-01 13:05:00,28.87,28.87,28.86,28.87,20700.0,28.3407,28.3407,28.3309,28.3407,20700.0
2013-02-01 13:10:00,28.87,28.88,28.86,28.88,15900.0,28.3407,28.3505,28.3309,28.3505,15900.0
2013-02-01 13:15:00,28.88,28.88,28.86,28.86,20800.0,28.3505,28.3505,28.3309,28.3309,20800.0
2013-02-01 13:20:00,28.87,28.87,28.85,28.87,23900.0,28.3407,28.3407,28.3211,28.3407,23900.0
2013-02-01 13:25:00,28.87,28.87,28.86,28.86,8700.0,28.3407,28.3407,28.3309,28.3309,8700.0
2013-02-01 13:30:00,28.87,28.89,28.85,28.89,21100.0,28.3407,28.3603,28.3211,28.3603,21100.0
2013-02-01 13:35:00,28.89,28.89,28.87,28.88,17300.0,28.3603,28.3603,28.3407,28.3505,17300.0
2013-02-01 13:40:00,28.88,28.88,28.86,28.86,14700.0,28.3505,28.3505,28.3309,28.3309,14700.0
2013-02-01 13:45:00,28.86,28.87,28.84,28.85,16700.0,28.3309,28.3407,28.3113,28.3211,16700.0
2013-02-01 13:50:00,28.85,28.85,28.84,28.84,21100.0,28.3211,28.3211,28.3113,28.3113,21100.0
2013-02-01 13:55:00,28.84,28.86,28.83,28.86,31100.0,28.3113,28.3309,28.3014,28.3309,31100.0
2013-02-01 14:00:00,28.86,28.87,28.86,28.87,11700.0,28.3309,28.3407,28.3309,28.3407,11700.0
2013-02-01 14:05:00,28.86,28.87,28.86,28.87,9900.0,28.3309,28.3407,28.3309,28.3407,9900.0
2013-02-01 14:10:00,28.87,28.88,28.85,28.85,40900.0,28.3407,28.3505,28.3211,28.3211,40900.0
2013-02-01 14:15:00,28.85,28.85,28.82,28.82,12100.0,28.3211,28.3211,28.2916,28.2916,12100.0
2013-02-01 14:20:00,28.82,28.82,28.8,28.8,21600.0,28.2916,28.2916,28.272,28.272,21600.0
2013-02-01 14:25:00,28.8,28.8,28.78,28.78,17600.0,28.272,28.272,28.2524,28.2524,17600.0
2013-02-01 14:30:00,28.78,28.79,28.78,28.78,14900.0,28.2524,28.2622,28.2524,28.2524,14900.0
2013-02-01 14:35:00,28.78,28.79,28.78,28.78,9800.0,28.2524,28.2622,28.2524,28.2524,9800.0
2013-02-01 14:40:00,28.78,28.81,28.78,28.8,29100.0,28.2524,28.2818,28.2524,28.272,29100.0
2013-02-01 14:45:00,28.81,28.81,28.8,28.8,7600.0,28.2818,28.2818,28.272,28.272,7600.0
2013-02-01 14:50:00,28.8,28.81,28.8,28.81,14700.0,28.272,28.2818,28.272,28.2818,14700.0
2013-02-01 14:55:00,28.8,28.81,28.78,28.78,19100.0,28.272,28.2818,28.2524,28.2524,19100.0
2013-02-01 15:00:00,28.77,28.8,28.77,28.8,42100.0,28.2425,28.272,28.2425,28.272,42100.0
2013-02-01 15:05:00,28.8,28.8,28.79,28.8,19900.0,28.272,28.272,28.2622,28.272,19900.0
2013-02-01 15:10:00,28.79,28.8,28.76,28.76,22400.0,28.2622,28.272,28.2327,28.2327,22400.0
2013-02-01 15:15:00,28.76,28.77,28.75,28.75,24000.0,28.2327,28.2425,28.2229,28.2229,24000.0
2013-02-01 15:20:00,28.75,28.76,28.68,28.69,36900.0,28.2229,28.2327,28.1542,28.164,36900.0
2013-02-01 15:25:00,28.69,28.71,28.68,28.7,43100.0,28.164,28.1836,28.1542,28.1738,43100.0
2013-02-01 15:30:00,28.69,28.71,28.68,28.68,71700.0,28.164,28.1836,28.1542,28.1542,71700.0
2013-02-01 15:35:00,28.68,28.69,28.68,28.68,32100.0,28.1542,28.164,28.1542,28.1542,32100.0
2013-02-01 15:40:00,28.69,28.69,28.68,28.68,58400.0,28.164,28.164,28.1542,28.1542,58400.0
2013-02-01 15:45:00,28.69,28.7,28.68,28.69,114400.0,28.164,28.1738,28.1542,28.164,114400.0
2013-02-01 15:50:00,28.68,28.69,28.59,28.6,139400.0,28.1542,28.164,28.0658,28.0757,139400.0
2013-02-01 15:55:00,28.6,28.66,28.6,28.65,188500.0,28.0757,28.1346,28.0757,28.1247,188500.0
2013-02-04 09:30:00,28.42,28.44,28.1,28.28,169500.0,27.899,27.9186,27.5848,27.7615,169500.0
2013-02-04 09:35:00,28.28,28.49,28.26,28.42,24500.0,27.7615,27.9677,27.7419,27.899,24500.0
2013-02-04 09:40:00,28.42,28.43,28.36,28.36,33900.0,27.899,27.9088,27.8401,27.8401,33900.0
2013-02-04 09:45:00,28.35,28.35,28.14,28.17,48800.0,27.8302,27.8302,27.6241,27.6535,48800.0
2013-02-04 09:50:00,28.17,28.35,28.17,28.35,16900.0,27.6535,27.8302,27.6535,27.8302,16900.0
2013-02-04 09:55:00,28.35,28.38,28.22,28.22,21900.0,27.8302,27.8597,27.7026,27.7026,21900.0
2013-02-04 10:00:00,28.23,28.32,28.22,28.29,24400.0,27.7124,27.8008,27.7026,27.7713,24400.0
2013-02-04 10:05:00,28.28,28.3,28.16,28.16,37700.0,27.7615,27.7812,27.6437,27.6437,37700.0
2013-02-04 10:10:00,28.16,28.17,28.01,28.03,101600.0,27.6437,27.6535,27.4965,27.5161,101600.0
2013-02-04 10:15:00,28.04,28.08,28.02,28.08,31500.0,27.5259,27.5652,27.5063,27.5652,31500.0
2013-02-04 10:20:00,28.07,28.08,27.95,28.0,42400.0,27.5554,27.5652,27.4376,27.4867,42400.0
2013-02-04 10:25:00,28.0,28.0,27.91,27.97,29800.0,27.4867,27.4867,27.3983,27.4572,29800.0
2013-02-04 10:30:00,27.97,27.99,27.93,27.93,37700.0,27.4572,27.4768,27.4179,27.4179,37700.0
2013-02-04 10:35:00,27.94,27.97,27.92,27.94,27400.0,27.4278,27.4572,27.4081,27.4278,27400.0
2013-02-04 10:40:00,27.94,28.0,27.87,27.89,40600.0,27.4278,27.4867,27.359,27.3787,40600.0
2013-02-04 10:45:00,27.9,27.93,27.84,27.93,58800.0,27.3885,27.4179,27.3296,27.4179,58800.0
2013-02-04 10:50:00,27.94,27.97,27.93,27.93,15400.0,27.4278,27.4572,27.4179,27.4179,15400.0
2013-02-04 10:55:00,27.93,28.0,27.93,27.99,16200.0,27.4179,27.4867,27.4179,27.4768,16200.0
2013-02-04 11:00:00,27.99,28.03,27.97,28.03,24900.0,27.4768,27.5161,27.4572,27.5161,24900.0
2013-02-04 11:05:00,28.02,28.1,27.99,28.1,31300.0,27.5063,27.5848,27.4768,27.5848,31300.0
2013-02-04 11:10:00,28.1,28.2,28.09,28.18,30900.0,27.5848,27.683,27.575,27.6634,30900.0
2013-02-04 11:15:00,28.18,28.18,28.08,28.11,54500.0,27.6634,27.6634,27.5652,27.5946,54500.0
2013-02-04 11:20:00,28.12,28.15,28.07,28.07,18100.0,27.6045,27.6339,27.5554,27.5554,18100.0
2013-02-04 11:25:00,28.07,28.07,28.01,28.02,11100.0,27.5554,27.5554,27.4965,27.5063,11100.0
2013-02-04 11:30:00,28.02,28.05,28.0,28.05,21500.0,27.5063,27.5357,27.4867,27.5357,21500.0
2013-02-04 11:35:00,28.05,28.05,27.92,27.92,35000.0,27.5357,27.5357,27.4081,27.4081,35000.0
2013-02-04 11:40:00,27.93,27.95,27.89,27.95,47100.0,27.4179,27.4376,27.3787,27.4376,47100.0
2013-02-04 11:45:00,27.95,28.0,27.92,27.93,31800.0,27.4376,27.4867,27.4081,27.4179,31800.0
2013-02-04 11:50:00,27.93,27.93,27.88,27.88,15100.0,27.4179,27.4179,27.3689,27.3689,15100.0
2013-02-04 11:55:00,27.88,27.93,27.87,27.93,26500.0,27.3689,27.4179,27.359,27.4179,26500.0
2013-02-04 12:00:00,27.93,27.98,27.9,27.9,49100.0,27.4179,27.467,27.3885,27.3885,49100.0
2013-02-04 12:05:00,27.91,27.91,27.87,27.88,35800.0,27.3983,27.3983,27.359,27.3689,35800.0
2013-02-04 12:10:00,27.89,27.94,27.87,27.93,25200.0,27.3787,27.4278,27.359,27.4179,25200.0
2013-02-04 12:15:00,27.93,27.94,27.79,27.79,68000.0,27.4179,27.4278,27.2805,27.2805,68000.0
2013-02-04 12:20:00,27.8,27.81,27.77,27.77,24100.0,27.2903,27.3001,27.2609,27.2609,24100.0
2013-02-04 12:25:00,27.77,27.81,27.77,27.8,31600.0,27.2609,27.3001,27.2609,27.2903,31600.0
2013-02-04 12:30:00,27.8,27.94,27.79,27.94,32700.0,27.2903,27.4278,27.2805,27.4278,32700.0
2013-02-04 12:35:00,27.93,27.99,27.93,27.94,42900.0,27.4179,27.4768,27.4179,27.4278,42900.0
2013-02-04 12:40:00,27.94,27.96,27.91,27.95,52000.0,27.4278,27.4474,27.3983,27.4376,52000.0
2013-02-04 12:45:00,27.95,27.99,27.94,27.99,8800.0,27.4376,27.4768,27.4278,27.4768,8800.0
2013-02-04 12:50:00,27.99,28.0,27.96,27.96,50600.0,27.4768,27.4867,27.4474,27.4474,50600.0
2013-02-04 12:55:00,27.96,28.05,27.96,28.01,84800.0,27.4474,27.5357,27.4474,27.4965,84800.0
2013-02-04 13:00:00,28.02,28.05,28.0,28.01,41800.0,27.5063,27.5357,27.4867,27.4965,41800.0
2013-02-04 13:05:00,28.01,28.01,28.0,28.0,3000.0,27.4965,27.4965,27.4867,27.4867,3000.0
2013-02-04 13:10:00,28.01,28.01,28.0,28.0,1900.0,27.4965,27.4965,27.4867,27.4867,1900.0
2013-02-04 13:15:00,28.01,28.07,28.0,28.07,24300.0,27.4965,27.5554,27.4867,27.5554,24300.0
2013-02-04 13:20:00,28.06,28.12,28.04,28.12,23300.0,27.5456,27.6045,27.5259,27.6045,23300.0
2013-02-04 13:25:00,28.11,28.12,28.1,28.1,7200.0,27.5946,27.6045,27.5848,27.5848,7200.0
2013-02-04 13:30:00,28.1,28.11,28.1,28.1,16100.0,27.5848,27.5946,27.5848,27.5848,16100.0
2013-02-04 13:35:00,28.11,28.16,28.1,28.16,12600.0,27.5946,27.6437,27.5848,27.6437,12600.0
2013-02-04 13:40:00,28.16,28.16,28.15,28.16,6200.0,27.6437,27.6437,27.6339,27.6437,6200.0
2013-02-04 13:45:00,28.15,28.18,28.15,28.16,33500.0,27.6339,27.6634,27.6339,27.6437,33500.0
2013-02-04 13:50:00,28.16,28.18,28.15,28.17,40800.0,27.6437,27.6634,27.6339,27.6535,40800.0
2013-02-04 13:55:00,28.17,28.26,28.16,28.24,68700.0,27.6535,27.7419,27.6437,27.7223,68700.0
2013-02-04 14:00:00,28.23,28.25,28.22,28.25,20500.0,27.7124,27.7321,27.7026,27.7321,20500.0
2013-02-04 14:05:00,28.25,28.25,28.18,28.2,14400.0,27.7321,27.7321,27.6634,27.683,14400.0
2013-02-04 14:10:00,28.19,28.24,28.19,28.21,24300.0,27.6732,27.7223,27.6732,27.6928,24300.0
2013-02-04 14:15:00,28.23,28.24,28.21,28.21,9000.0,27.7124,27.7223,27.6928,27.6928,9000.0
2013-02-04 14:20:00,28.2,28.21,28.2,28.2,8100.0,27.683,27.6928,27.683,27.683,8100.0
2013-02-04 14:25:00,28.21,28.24,28.2,28.23,14100.0,27.6928,27.7223,27.683,27.7124,14100.0
2013-02-04 14:30:00,28.23,28.28,28.23,28.26,20400.0,27.7124,27.7615,27.7124,27.7419,20400.0
2013-02-04 14:35:00,28.27,28.28,28.25,28.28,16600.0,27.7517,27.7615,27.7321,27.7615,16600.0
2013-02-04 14:40:00,28.29,28.33,28.29,28.33,14500.0,27.7713,27.8106,27.7713,27.8106,14500.0
2013-02-04 14:45:00,28.32,28.32,28.26,28.26,14400.0,27.8008,27.8008,27.7419,27.7419,14400.0
2013-02-04 14:50:00,28.26,28.28,28.25,28.26,21900.0,27.7419,27.7615,27.7321,27.7419,21900.0
2013-02-04 14:55:00,28.25,28.28,28.25,28.25,25900.0,27.7321,27.7615,27.7321,27.7321,25900.0
2013-02-04 15:00:00,28.26,28.26,28.25,28.25,14900.0,27.7419,27.7419,27.7321,27.7321,14900.0
2013-02-04 15:05:00,28.26,28.27,28.23,28.23,26900.0,27.7419,27.7517,27.7124,27.7124,26900.0
2013-02-04 15:10:00,28.23,28.25,28.22,28.25,18900.0,27.7124,27.7321,27.7026,27.7321,18900.0
2013-02-04 15:15:00,28.25,28.26,28.24,28.25,16600.0,27.7321,27.7419,27.7223,27.7321,16600.0
2013-02-04 15:20:00,28.26,28.26,28.25,28.26,13700.0,27.7419,27.7419,27.7321,27.7419,13700.0
2013-02-04 15:25:00,28.26,28.32,28.25,28.31,46900.0,27.7419,27.8008,27.7321,27.791,46900.0
2013-02-04 15:30:00,28.32,28.32,28.27,28.27,40700.0,27.8008,27.8008,27.7517,27.7517,40700.0
2013-02-04 15:35:00,28.27,28.27,28.22,28.23,26200.0,27.7517,27.7517,27.7026,27.7124,26200.0
2013-02-04 15:40:00,28.22,28.23,28.2,28.2,29900.0,27.7026,27.7124,27.683,27.683,29900.0
2013-02-04 15:45:00,28.21,28.22,28.2,28.21,39200.0,27.6928,27.7026,27.683,27.6928,39200.0
2013-02-04 15:50:00,28.21,28.22,28.17,28.18,64400.0,27.6928,27.7026,27.6535,27.6634,64400.0
2013-02-04 15:55:00,28.18,28.19,28.16,28.18,89000.0,27.6634,27.6732,27.6437,27.6634,89000.0
2013-02-05 09:30:00,28.28,28.31,28.21,28.21,29400.0,27.7615,27.791,27.6928,27.6928,29400.0
2013-02-05 09:35:00,28.21,28.22,28.11,28.11,13700.0,27.6928,27.7026,27.5946,27.5946,13700.0
2013-02-05 09:40:00,28.11,28.12,28.06,28.07,25500.0,27.5946,27.6045,27.5456,27.5554,25500.0
2013-02-05 09:45:00,28.06,28.07,27.96,27.96,36200.0,27.5456,27.5554,27.4474,27.4474,36200.0
2013-02-05 09:50:00,27.96,28.04,27.96,27.98,123400.0,27.4474,27.5259,27.4474,27.467,123400.0
2013-02-05 09:55:00,27.98,28.01,27.98,27.99,93500.0,27.467,27.4965,27.467,27.4768,93500.0
2013-02-05 10:00:00,27.99,28.1,27.98,28.1,88200.0,27.4768,27.5848,27.467,27.5848,88200.0
2013-02-05 10:05:00,28.11,28.11,28.06,28.08,24700.0,27.5946,27.5946,27.5456,27.5652,24700.0
2013-02-05 10:10:00,28.07,28.15,28.06,28.15,12400.0,27.5554,27.6339,27.5456,27.6339,12400.0
2013-02-05 10:15:00,28.15,28.25,28.14,28.23,20300.0,27.6339,27.7321,27.6241,27.7124,20300.0
2013-02-05 10:20:00,28.22,28.34,28.22,28.34,23700.0,27.7026,27.8204,27.7026,27.8204,23700.0
2013-02-05 10:25:00,28.34,28.36,28.31,28.33,17800.0,27.8204,27.8401,27.791,27.8106,17800.0
2013-02-05 10:30:00,28.32,28.32,28.25,28.27,8400.0,27.8008,27.8008,27.7321,27.7517,8400.0
2013-02-05 10:35:00,28.28,28.31,28.27,28.31,59900.0,27.7615,27.791,27.7517,27.791,59900.0
2013-02-05 10:40:00,28.31,28.37,28.31,28.32,16800.0,27.791,27.8499,27.791,27.8008,16800.0
2013-02-05 10:45:00,28.31,28.31,28.27,28.28,26400.0,27.791,27.791,27.7517,27.7615,26400.0
2013-02-05 10:50:00,28.29,28.33,28.27,28.29,46800.0,27.7713,27.8106,27.7517,27.7713,46800.0
2013-02-05 10:55:00,28.28,28.28,28.24,28.25,48300.0,27.7615,27.7615,27.7223,27.7321,48300.0
2013-02-05 11:00:00,28.24,28.24,28.21,28.21,6400.0,27.7223,27.7223,27.6928,27.6928,6400.0
2013-02-05 11:05:00,28.21,28.21,28.17,28.17,20700.0,27.6928,27.6928,27.6535,27.6535,20700.0
2013-02-05 11:10:00,28.18,28.21,28.16,28.19,87200.0,27.6634,27.6928,27.6437,27.6732,87200.0
2013-02-05 11:15:00,28.19,28.19,28.16,28.18,34900.0,27.6732,27.6732,27.6437,27.6634,34900.0
2013-02-05 11:20:00,28.19,28.19,28.17,28.17,10800.0,27.6732,27.6732,27.6535,27.6535,10800.0
2013-02-05 11:25:00,28.18,28.18,28.15,28.17,29500.0,27.6634,27.6634,27.6339,27.6535,29500.0
2013-02-05 11:30:00,28.17,28.23,28.15,28.22,25000.0,27.6535,27.7124,27.6339,27.7026,25000.0
2013-02-05 11:35:00,28.23,28.25,28.18,28.18,11400.0,27.7124,27.7321,27.6634,27.6634,11400.0
2013-02-05 11:40:00,28.17,28.17,28.07,28.07,26100.0,27.6535,27.6535,27.5554,27.5554,26100.0
2013-02-05 11:45:00,28.07,28.09,28.06,28.07,11300.0,27.5554,27.575,27.5456,27.5554,11300.0
2013-02-05 11:50:00,28.07,28.08,28.06,28.08,6900.0,27.5554,27.5652,27.5456,27.5652,6900.0
2013-02-05 11:55:00,28.08,28.09,28.07,28.08,10500.0,27.5652,27.575,27.5554,27.5652,10500.0
2013-02-05 12:00:00,28.09,28.09,28.06,28.08,21900.0,27.575,27.575,27.5456,27.5652,21900.0
2013-02-05 12:05:00,28.08,28.08,28.04,28.05,5200.0,27.5652,27.5652,27.5259,27.5357,5200.0
2013-02-05 12:10:00,28.04,28.08,28.04,28.06,25600.0,27.5259,27.5652,27.5259,27.5456,25600.0
2013-02-05 12:15:00,28.06,28.07,28.06,28.06,9000.0,27.5456,27.5554,27.5456,27.5456,9000.0
2013-02-05 12:20:00,28.06,28.07,28.02,28.02,23100.0,27.5456,27.5554,27.5063,27.5063,23100.0
2013-02-05 12:25:00,28.03,28.03,27.96,27.98,29900.0,27.5161,27.5161,27.4474,27.467,29900.0
2013-02-05 12:30:00,27.99,28.06,27.99,28.06,20400.0,27.4768,27.5456,27.4768,27.5456,20400.0
2013-02-05 12:35:00,28.06,28.09,28.05,28.07,8700.0,27.5456,27.575,27.5357,27.5554,8700.0
2013-02-05 12:40:00,28.07,28.11,28.07,28.11,11900.0,27.5554,27.5946,27.5554,27.5946,11900.0
2013-02-05 12:45:00,28.11,28.14,28.1,28.11,65400.0,27.5946,27.6241,27.5848,27.5946,65400.0
2013-02-05 12:50:00,28.1,28.11,28.03,28.07,69200.0,27.5848,27.5946,27.5161,27.5554,69200.0
2013-02-05 12:55:00,28.07,28.17,28.07,28.08,153700.0,27.5554,27.6535,27.5554,27.5652,153700.0
2013-02-05 13:00:00,28.08,28.22,28.08,28.22,27200.0,27.5652,27.7026,27.5652,27.7026,27200.0
2013-02-05 13:05:00,28.22,28.22,28.21,28.22,9700.0,27.7026,27.7026,27.6928,27.7026,9700.0
2013-02-05 13:10:00,28.21,28.23,28.21,28.22,12200.0,27.6928,27.7124,27.6928,27.7026,12200.0
2013-02-05 13:15:00,28.22,28.22,28.17,28.18,30200.0,27.7026,27.7026,27.6535,27.6634,30200.0
2013-02-05 13:20:00,28.18,28.19,28.14,28.18,52100.0,27.6634,27.6732,27.6241,27.6634,52100.0
2013-02-05 13:25:00,28.17,28.21,28.16,28.19,16300.0,27.6535,27.6928,27.6437,27.6732,16300.0
2013-02-05 13:30:00,28.2,28.22,28.19,28.2,15400.0,27.683,27.7026,27.6732,27.683,15400.0
2013-02-05 13:35:00,28.21,28.21,28.18,28.18,12700.0,27.6928,27.6928,27.6634,27.6634,12700.0
2013-02-05 13:40:00,28.18,28.19,28.15,28.15,9700.0,27.6634,27.6732,27.6339,27.6339,9700.0
2013-02-05 13:45:00,28.15,28.16,28.15,28.15,15000.0,27.6339,27.6437,27.6339,27.6339,15000.0
2013-02-05 13:50:00,28.15,28.16,28.14,28.14,23000.0,27.6339,27.6437,27.6241,27.6241,23000.0
2013-02-05 13:55:00,28.15,28.16,28.13,28.14,17000.0,27.6339,27.6437,27.6143,27.6241,17000.0
2013-02-05 14:00:00,28.14,28.14,28.13,28.13,7300.0,27.6241,27.6241,27.6143,27.6143,7300.0
2013-02-05 14:05:00,28.14,28.15,28.12,28.12,28200.0,27.6241,27.6339,27.6045,27.6045,28200.0
2013-02-05 14:10:00,28.12,28.14,28.12,28.14,11300.0,27.6045,27.6241,27.6045,27.6241,11300.0
2013-02-05 14:15:00,28.13,28.14,28.13,28.14,7700.0,27.6143,27.6241,27.6143,27.6241,7700.0
2013-02-05 14:20:00,28.14,28.14,28.11,28.11,11800.0,27.6241,27.6241,27.5946,27.5946,11800.0
2013-02-05 14:25:00,28.12,28.12,28.1,28.11,17500.0,27.6045,27.6045,27.5848,27.5946,17500.0
2013-02-05 14:30:00,28.11,28.15,28.1,28.15,17100.0,27.5946,27.6339,27.5848,27.6339,17100.0
2013-02-05 14:35:00,28.15,28.18,28.15,28.17,16600.0,27.6339,27.6634,27.6339,27.6535,16600.0
2013-02-05 14:40:00,28.17,28.18,28.17,28.17,10500.0,27.6535,27.6634,27.6535,27.6535,10500.0
2013-02-05 14:45:00,28.18,28.2,28.18,28.19,13000.0,27.6634,27.683,27.6634,27.6732,13000.0
2013-02-05 14:50:00,28.19,28.21,28.18,28.21,18900.0,27.6732,27.6928,27.6634,27.6928,18900.0
2013-02-05 14:55:00,28.21,28.24,28.2,28.23,36300.0,27.6928,27.7223,27.683,27.7124,36300.0
2013-02-05 15:00:00,28.22,28.23,28.22,28.23,15000.0,27.7026,27.7124,27.7026,27.7124,15000.0
2013-02-05 15:05:00,28.22,28.23,28.2,28.21,32300.0,27.7026,27.7124,27.683,27.6928,32300.0
2013-02-05 15:10:00,28.2,28.22,28.2,28.22,27600.0,27.683,27.7026,27.683,27.7026,27600.0
2013-02-05 15:15:00,28.21,28.24,28.21,28.22,22400.0,27.6928,27.7223,27.6928,27.7026,22400.0
2013-02-05 15:20:00,28.22,28.24,28.22,28.23,10400.0,27.7026,27.7223,27.7026,27.7124,10400.0
2013-02-05 15:25:00,28.24,28.24,28.22,28.24,37200.0,27.7223,27.7223,27.7026,27.7223,37200.0
2013-02-05 15:30:00,28.23,28.25,28.23,28.25,19000.0,27.7124,27.7321,27.7124,27.7321,19000.0
2013-02-05 15:35:00,28.25,28.25,28.2,28.21,36400.0,27.7321,27.7321,27.683,27.6928,36400.0
2013-02-05 15:40:00,28.21,28.22,28.21,28.22,16400.0,27.6928,27.7026,27.6928,27.7026,16400.0
2013-02-05 15:45:00,28.21,28.23,28.19,28.19,127900.0,27.6928,27.7124,27.6732,27.6732,127900.0
2013-02-05 15:50:00,28.2,28.2,28.18,28.19,45400.0,27.683,27.683,27.6634,27.6732,45400.0
2013-02-05 15:55:00,28.18,28.19,28.16,28.16,111400.0,27.6634,27.6732,27.6437,27.6437,111400.0
2013-02-06 09:30:00,28.17,28.2,28.05,28.18,39600.0,27.6535,27.683,27.5357,27.6634,39600.0
2013-02-06 09:35:00,28.18,28.49,28.13,28.47,65600.0,27.6634,27.9677,27.6143,27.948,65600.0
2013-02-06 09:40:00,28.46,28.48,28.34,28.41,51800.0,27.9382,27.9579,27.8204,27.8891,51800.0
2013-02-06 09:45:00,28.38,28.38,28.29,28.31,53500.0,27.8597,27.8597,27.7713,27.791,53500.0
2013-02-06 09:50:00,28.31,28.38,28.28,28.29,20200.0,27.791,27.8597,27.7615,27.7713,20200.0
2013-02-06 09:55:00,28.29,28.35,28.27,28.33,15500.0,27.7713,27.8302,27.7517,27.8106,15500.0
2013-02-06 10:00:00,28.33,28.34,28.31,28.32,46500.0,27.8106,27.8204,27.791,27.8008,46500.0
2013-02-06 10:05:00,28.33,28.35,28.32,28.34,25400.0,27.8106,27.8302,27.8008,27.8204,25400.0
2013-02-06 10:10:00,28.33,28.34,28.31,28.33,13200.0,27.8106,27.8204,27.791,27.8106,13200.0
2013-02-06 10:15:00,28.33,28.39,28.33,28.37,186500.0,27.8106,27.8695,27.8106,27.8499,186500.0
2013-02-06 10:20:00,28.37,28.43,28.37,28.43,16400.0,27.8499,27.9088,27.8499,27.9088,16400.0
2013-02-06 10:25:00,28.43,28.55,28.42,28.52,56400.0,27.9088,28.0266,27.899,27.9971,56400.0
2013-02-06 10:30:00,28.51,28.58,28.48,28.49,23800.0,27.9873,28.056,27.9579,27.9677,23800.0
2013-02-06 10:35:00,28.51,28.52,28.47,28.5,30900.0,27.9873,27.9971,27.948,27.9775,30900.0
2013-02-06 10:40:00,28.5,28.56,28.5,28.55,27800.0,27.9775,28.0364,27.9775,28.0266,27800.0
2013-02-06 10:45:00,28.56,28.61,28.54,28.6,27000.0,28.0364,28.0855,28.0168,28.0757,27000.0
2013-02-06 10:50:00,28.61,28.66,28.61,28.66,35600.0,28.0855,28.1346,28.0855,28.1346,35600.0
2013-02-06 10:55:00,28.66,28.66,28.62,28.62,27400.0,28.1346,28.1346,28.0953,28.0953,27400.0
2013-02-06 11:00:00,28.62,28.63,28.56,28.58,117000.0,28.0953,28.1051,28.0364,28.056,117000.0
2013-02-06 11:05:00,28.6,28.6,28.59,28.59,10700.0,28.0757,28.0757,28.0658,28.0658,10700.0
2013-02-06 11:10:00,28.6,28.64,28.59,28.62,38900.0,28.0757,28.1149,28.0658,28.0953,38900.0
2013-02-06 11:15:00,28.62,28.64,28.59,28.62,35800.0,28.0953,28.1149,28.0658,28.0953,35800.0
2013-02-06 11:20:00,28.62,28.63,28.62,28.62,33100.0,28.0953,28.1051,28.0953,28.0953,33100.0
2013-02-06 11:25:00,28.62,28.63,28.55,28.57,26100.0,28.0953,28.1051,28.0266,28.0462,26100.0
2013-02-06 11:30:00,28.57,28.58,28.55,28.55,30700.0,28.0462,28.056,28.0266,28.0266,30700.0
2013-02-06 11:35:00,28.55,28.55,28.52,28.53,33600.0,28.0266,28.0266,27.9971,28.0069,33600.0
2013-02-06 11:40:00,28.53,28.55,28.52,28.52,17700.0,28.0069,28.0266,27.9971,27.9971,17700.0
2013-02-06 11:45:00,28.51,28.52,28.5,28.5,6600.0,27.9873,27.9971,27.9775,27.9775,6600.0
2013-02-06 11:50:00,28.51,28.51,28.48,28.5,22200.0,27.9873,27.9873,27.9579,27.9775,22200.0
2013-02-06 11:55:00,28.5,28.51,28.49,28.49,10000.0,27.9775,27.9873,27.9677,27.9677,10000.0
2013-02-06 12:00:00,28.5,28.5,28.49,28.49,6900.0,27.9775,27.9775,27.9677,27.9677,6900.0
2013-02-06 12:05:00,28.49,28.5,28.49,28.5,27500.0,27.9677,27.9775,27.9677,27.9775,27500.0
2013-02-06 12:10:00,28.5,28.5,28.49,28.5,10700.0,27.9775,27.9775,27.9677,27.9775,10700.0
2013-02-06 12:15:00,28.5,28.5,28.49,28.49,4100.0,27.9775,27.9775,27.9677,27.9677,4100.0
2013-02-06 12:20:00,28.5,28.5,28.49,28.49,31400.0,27.9775,27.9775,27.9677,27.9677,31400.0
2013-02-06 12:25:00,28.49,28.5,28.48,28.49,14900.0,27.9677,27.9775,27.9579,27.9677,14900.0
2013-02-06 12:30:00,28.49,28.5,28.48,28.48,18600.0,27.9677,27.9775,27.9579,27.9579,18600.0
2013-02-06 12:35:00,28.49,28.5,28.49,28.5,9200.0,27.9677,27.9775,27.9677,27.9775,9200.0
2013-02-06 12:40:00,28.49,28.51,28.49,28.5,16200.0,27.9677,27.9873,27.9677,27.9775,16200.0
2013-02-06 12:45:00,28.5,28.51,28.45,28.46,17700.0,27.9775,27.9873,27.9284,27.9382,17700.0
2013-02-06 12:50:00,28.46,28.46,28.45,28.46,1900.0,27.9382,27.9382,27.9284,27.9382,1900.0
2013-02-06 12:55:00,28.46,28.47,28.44,28.45,43900.0,27.9382,27.948,27.9186,27.9284,43900.0
2013-02-06 13:00:00,28.45,28.45,28.42,28.43,11200.0,27.9284,27.9284,27.899,27.9088,11200.0
2013-02-06 13:05:00,28.43,28.43,28.4,28.41,12600.0,27.9088,27.9088,27.8793,27.8891,12600.0
2013-02-06 13:10:00,28.4,28.41,28.4,28.4,1000.0,27.8793,27.8891,27.8793,27.8793,1000.0
2013-02-06 13:15:00,28.4,28.41,28.4,28.4,4000.0,27.8793,27.8891,27.8793,27.8793,4000.0
2013-02-06 13:20:00,28.4,28.4,28.34,28.34,20000.0,27.8793,27.8793,27.8204,27.8204,20000.0
2013-02-06 13:25:00,28.33,28.34,28.29,28.29,28900.0,27.8106,27.8204,27.7713,27.7713,28900.0
2013-02-06 13:30:00,28.29,28.3,28.27,28.27,20600.0,27.7713,27.7812,27.7517,27.7517,20600.0
2013-02-06 13:35:00,28.26,28.27,28.25,28.25,5800.0,27.7419,27.7517,27.7321,27.7321,5800.0
2013-02-06 13:40:00,28.25,28.27,28.25,28.27,15600.0,27.7321,27.7517,27.7321,27.7517,15600.0
2013-02-06 13:45:00,28.27,28.37,28.26,28.36,28300.0,27.7517,27.8499,27.7419,27.8401,28300.0
2013-02-06 13:50:00,28.37,28.37,28.35,28.35,9600.0,27.8499,27.8499,27.8302,27.8302,9600.0
2013-02-06 13:55:00,28.36,28.36,28.29,28.29,13800.0,27.8401,27.8401,27.7713,27.7713,13800.0
2013-02-06 14:00:00,28.29,28.31,28.28,28.3,22000.0,27.7713,27.791,27.7615,27.7812,22000.0
2013-02-06 14:05:00,28.3,28.31,28.3,28.31,6700.0,27.7812,27.791,27.7812,27.791,6700.0
2013-02-06 14:10:00,28.31,28.36,28.3,28.36,22100.0,27.791,27.8401,27.7812,27.8401,22100.0
2013-02-06 14:15:00,28.36,28.41,28.35,28.41,23200.0,27.8401,27.8891,27.8302,27.8891,23200.0
2013-02-06 14:20:00,28.4,28.41,28.38,28.4,12700.0,27.8793,27.8891,27.8597,27.8793,12700.0
2013-02-06 14:25:00,28.41,28.41,28.4,28.41,14000.0,27.8891,27.8891,27.8793,27.8891,14000.0
2013-02-06 14:30:00,28.41,28.44,28.4,28.44,16800.0,27.8891,27.9186,27.8793,27.9186,16800.0
2013-02-06 14:35:00,28.44,28.49,28.4,28.49,45200.0,27.9186,27.9677,27.8793,27.9677,45200.0
2013-02-06 14:40:00,28.49,28.5,28.48,28.49,11900.0,27.9677,27.9775,27.9579,27.9677,11900.0
2013-02-06 14:45:00,28.49,28.49,28.48,28.49,17900.0,27.9677,27.9677,27.9579,27.9677,17900.0
2013-02-06 14:50:00,28.48,28.49,28.46,28.46,13100.0,27.9579,27.9677,27.9382,27.9382,13100.0
2013-02-06 14:55:00,28.46,28.47,28.46,28.46,5100.0,27.9382,27.948,27.9382,27.9382,5100.0
2013-02-06 15:00:00,28.47,28.47,28.42,28.42,16200.0,27.948,27.948,27.899,27.899,16200.0
2013-02-06 15:05:00,28.42,28.45,28.41,28.45,21800.0,27.899,27.9284,27.8891,27.9284,21800.0
2013-02-06 15:10:00,28.45,28.45,28.41,28.43,21000.0,27.9284,27.9284,27.8891,27.9088,21000.0
2013-02-06 15:15:00,28.43,28.46,28.43,28.45,50900.0,27.9088,27.9382,27.9088,27.9284,50900.0
2013-02-06 15:20:00,28.44,28.46,28.44,28.44,14700.0,27.9186,27.9382,27.9186,27.9186,14700.0
2013-02-06 15:25:00,28.45,28.49,28.44,28.49,22800.0,27.9284,27.9677,27.9186,27.9677,22800.0
2013-02-06 15:30:00,28.49,28.49,28.46,28.47,15800.0,27.9677,27.9677,27.9382,27.948,15800.0
2013-02-06 15:35:00,28.47,28.5,28.46,28.5,31200.0,27.948,27.9775,27.9382,27.9775,31200.0
2013-02-06 15:40:00,28.49,28.54,28.49,28.54,40800.0,27.9677,28.0168,27.9677,28.0168,40800.0
2013-02-06 15:45:00,28.54,28.55,28.51,28.52,53400.0,28.0168,28.0266,27.9873,27.9971,53400.0
2013-02-06 15:50:00,28.52,28.52,28.5,28.51,28300.0,27.9971,27.9971,27.9775,27.9873,28300.0
2013-02-06 15:55:00,28.5,28.53,28.5,28.53,76800.0,27.9775,28.0069,27.9775,28.0069,76800.0
2013-02-07 09:30:00,28.54,28.54,28.4,28.49,21000.0,28.0168,28.0168,27.8793,27.9677,21000.0
2013-02-07 09:35:00,28.53,28.57,28.48,28.52,11500.0,28.0069,28.0462,27.9579,27.9971,11500.0
2013-02-07 09:40:00,28.49,28.61,28.48,28.6,16000.0,27.9677,28.0855,27.9579,28.0757,16000.0
2013-02-07 09:45:00,28.59,28.66,28.58,28.61,57500.0,28.0658,28.1346,28.056,28.0855,57500.0
2013-02-07 09:50:00,28.65,28.68,28.6,28.62,18700.0,28.1247,28.1542,28.0757,28.0953,18700.0
2013-02-07 09:55:00,28.62,28.67,28.58,28.58,30600.0,28.0953,28.1444,28.056,28.056,30600.0
2013-02-07 10:00:00,28.59,28.63,28.57,28.6,10800.0,28.0658,28.1051,28.0462,28.0757,10800.0
2013-02-07 10:05:00,28.6,28.6,28.53,28.58,43500.0,28.0757,28.0757,28.0069,28.056,43500.0
2013-02-07 10:10:00,28.59,28.59,28.42,28.43,14700.0,28.0658,28.0658,27.899,27.9088,14700.0
2013-02-07 10:15:00,28.44,28.49,28.42,28.44,27000.0,27.9186,27.9677,27.899,27.9186,27000.0
2013-02-07 10:20:00,28.46,28.49,28.35,28.36,15300.0,27.9382,27.9677,27.8302,27.8401,15300.0
2013-02-07 10:25:00,28.37,28.38,28.34,28.36,27300.0,27.8499,27.8597,27.8204,27.8401,27300.0
2013-02-07 10:30:00,28.36,28.39,28.32,28.37,55000.0,27.8401,27.8695,27.8008,27.8499,55000.0
2013-02-07 10:35:00,28.37,28.37,28.3,28.33,49600.0,27.8499,27.8499,27.7812,27.8106,49600.0
2013-02-07 10:40:00,28.35,28.4,28.35,28.38,9400.0,27.8302,27.8793,27.8302,27.8597,9400.0
2013-02-07 10:45:00,28.38,28.38,28.31,28.36,8800.0,27.8597,27.8597,27.791,27.8401,8800.0
2013-02-07 10:50:00,28.36,28.36,28.29,28.32,8900.0,27.8401,27.8401,27.7713,27.8008,8900.0
2013-02-07 10:55:00,28.35,28.42,28.35,28.4,8100.0,27.8302,27.899,27.8302,27.8793,8100.0
2013-02-07 11:00:00,28.4,28.41,28.37,28.4,5800.0,27.8793,27.8891,27.8499,27.8793,5800.0
2013-02-07 11:05:00,28.38,28.45,28.36,28.45,7100.0,27.8597,27.9284,27.8401,27.9284,7100.0
2013-02-07 11:10:00,28.45,28.45,28.41,28.43,9800.0,27.9284,27.9284,27.8891,27.9088,9800.0
2013-02-07 11:15:00,28.44,28.45,28.4,28.4,3900.0,27.9186,27.9284,27.8793,27.8793,3900.0
2013-02-07 11:20:00,28.41,28.43,28.39,28.42,9400.0,27.8891,27.9088,27.8695,27.899,9400.0
2013-02-07 11:25:00,28.41,28.42,28.37,28.38,5400.0,27.8891,27.899,27.8499,27.8597,5400.0
2013-02-07 11:30:00,28.38,28.38,28.34,28.34,7600.0,27.8597,27.8597,27.8204,27.8204,7600.0
2013-02-07 11:35:00,28.33,28.33,28.28,28.29,11900.0,27.8106,27.8106,27.7615,27.7713,11900.0
2013-02-07 11:40:00,28.29,28.29,28.25,28.28,8700.0,27.7713,27.7713,27.7321,27.7615,8700.0
2013-02-07 11:45:00,28.28,28.34,28.28,28.33,7300.0,27.7615,27.8204,27.7615,27.8106,7300.0
2013-02-07 11:50:00,28.32,28.36,28.28,28.33,20500.0,27.8008,27.8401,27.7615,27.8106,20500.0
2013-02-07 11:55:00,28.32,28.37,28.3,28.36,10800.0,27.8008,27.8499,27.7812,27.8401,10800.0
2013-02-07 12:00:00,28.35,28.39,28.33,28.39,10100.0,27.8302,27.8695,27.8106,27.8695,10100.0
2013-02-07 12:05:00,28.39,28.39,28.36,28.36,8800.0,27.8695,27.8695,27.8401,27.8401,8800.0
2013-02-07 12:10:00,28.35,28.38,28.34,28.37,11100.0,27.8302,27.8597,27.8204,27.8499,11100.0
2013-02-07 12:15:00,28.38,28.39,28.35,28.38,11600.0,27.8597,27.8695,27.8302,27.8597,11600.0
2013-02-07 12:20:00,28.38,28.39,28.37,28.39,6900.0,27.8597,27.8695,27.8499,27.8695,6900.0
2013-02-07 12:25:00,28.39,28.44,28.39,28.43,14200.0,27.8695,27.9186,27.8695,27.9088,14200.0
2013-02-07 12:30:00,28.44,28.52,28.43,28.5,25700.0,27.9186,27.9971,27.9088,27.9775,25700.0
2013-02-07 12:35:00,28.51,28.52,28.48,28.48,2900.0,27.9873,27.9971,27.9579,27.9579,2900.0
2013-02-07 12:40:00,28.49,28.49,28.47,28.48,5500.0,27.9677,27.9677,27.948,27.9579,5500.0
2013-02-07 12:45:00,28.46,28.46,28.4,28.4,6700.0,27.9382,27.9382,27.8793,27.8793,6700.0
2013-02-07 12:50:00,28.41,28.43,28.39,28.43,11900.0,27.8891,27.9088,27.8695,27.9088,11900.0
2013-02-07 12:55:00,28.42,28.45,28.42,28.45,13900.0,27.899,27.9284,27.899,27.9284,13900.0
2013-02-07 13:00:00,28.44,28.44,28.41,28.42,11400.0,27.9186,27.9186,27.8891,27.899,11400.0
2013-02-07 13:05:00,28.42,28.42,28.38,28.39,6900.0,27.899,27.899,27.8597,27.8695,6900.0
2013-02-07 13:10:00,28.39,28.44,28.39,28.41,11000.0,27.8695,27.9186,27.8695,27.8891,11000.0
2013-02-07 13:15:00,28.41,28.41,28.37,28.37,7600.0,27.8891,27.8891,27.8499,27.8499,7600.0
2013-02-07 13:20:00,28.38,28.42,28.37,28.42,4800.0,27.8597,27.899,27.8499,27.899,4800.0
2013-02-07 13:25:00,28.43,28.44,28.42,28.43,4800.0,27.9088,27.9186,27.899,27.9088,4800.0
2013-02-07 13:30:00,28.44,28.44,28.4,28.4,18200.0,27.9186,27.9186,27.8793,27.8793,18200.0
2013-02-07 13:35:00,28.4,28.4,28.35,28.35,6300.0,27.8793,27.8793,27.8302,27.8302,6300.0
2013-02-07 13:40:00,28.36,28.44,28.36,28.44,13800.0,27.8401,27.9186,27.8401,27.9186,13800.0
2013-02-07 13:45:00,28.44,28.46,28.42,28.46,10100.0,27.9186,27.9382,27.899,27.9382,10100.0
2013-02-07 13:50:00,28.46,28.49,28.46,28.48,7600.0,27.9382,27.9677,27.9382,27.9579,7600.0
2013-02-07 13:55:00,28.49,28.51,28.49,28.51,3900.0,27.9677,27.9873,27.9677,27.9873,3900.0
2013-02-07 14:00:00,28.51,28.54,28.5,28.51,27600.0,27.9873,28.0168,27.9775,27.9873,27600.0
2013-02-07 14:05:00,28.5,28.51,28.48,28.5,6900.0,27.9775,27.9873,27.9579,27.9775,6900.0
2013-02-07 14:10:00,28.5,28.5,28.49,28.49,2400.0,27.9775,27.9775,27.9677,27.9677,2400.0
2013-02-07 14:15:00,28.48,28.48,28.46,28.48,8200.0,27.9579,27.9579,27.9382,27.9579,8200.0
2013-02-07 14:20:00,28.48,28.48,28.44,28.44,13900.0,27.9579,27.9579,27.9186,27.9186,13900.0
2013-02-07 14:25:00,28.44,28.47,28.44,28.47,4200.0,27.9186,27.948,27.9186,27.948,4200.0
2013-02-07 14:30:00,28.47,28.48,28.42,28.43,16500.0,27.948,27.9579,27.899,27.9088,16500.0
2013-02-07 14:35:00,28.43,28.44,28.42,28.43,4500.0,27.9088,27.9186,27.899,27.9088,4500.0
2013-02-07 14:40:00,28.42,28.42,28.39,28.39,12200.0,27.899,27.899,27.8695,27.8695,12200.0
2013-02-07 14:45:00,28.39,28.45,28.39,28.45,5300.0,27.8695,27.9284,27.8695,27.9284,5300.0
2013-02-07 14:50:00,28.45,28.45,28.44,28.45,2800.0,27.9284,27.9284,27.9186,27.9284,2800.0
2013-02-07 14:55:00,28.44,28.49,28.44,28.48,11000.0,27.9186,27.9677,27.9186,27.9579,11000.0
2013-02-07 15:00:00,28.49,28.49,28.44,28.46,16600.0,27.9677,27.9677,27.9186,27.9382,16600.0
2013-02-07 15:05:00,28.46,28.53,28.46,28.51,17600.0,27.9382,28.0069,27.9382,27.9873,17600.0
2013-02-07 15:10:00,28.5,28.5,28.48,28.48,10300.0,27.9775,27.9775,27.9579,27.9579,10300.0
2013-02-07 15:15:00,28.48,28.5,28.48,28.49,8000.0,27.9579,27.9775,27.9579,27.9677,8000.0
2013-02-07 15:20:00,28.49,28.5,28.46,28.47,12700.0,27.9677,27.9775,27.9382,27.948,12700.0
2013-02-07 15:25:00,28.47,28.49,28.45,28.49,53400.0,27.948,27.9677,27.9284,27.9677,53400.0
2013-02-07 15:30:00,28.49,28.5,28.47,28.49,30500.0,27.9677,27.9775,27.948,27.9677,30500.0
2013-02-07 15:35:00,28.49,28.53,28.47,28.52,57300.0,27.9677,28.0069,27.948,27.9971,57300.0
2013-02-07 15:40:00,28.52,28.55,28.51,28.52,29100.0,27.9971,28.0266,27.9873,27.9971,29100.0
2013-02-07 15:45:00,28.52,28.53,28.5,28.52,38200.0,27.9971,28.0069,27.9775,27.9971,38200.0
2013-02-07 15:50:00,28.52,28.56,28.52,28.53,60300.0,27.9971,28.0364,27.9971,28.0069,60300.0
2013-02-07 15:55:00,28.53,28.57,28.53,28.55,73300.0,28.0069,28.0462,28.0069,28.0266,73300.0
2013-02-08 09:30:00,28.62,28.62,28.33,28.34,38600.0,28.0953,28.0953,27.8106,27.8204,38600.0
2013-02-08 09:35:00,28.32,28.64,28.31,28.64,27200.0,27.8008,28.1149,27.791,28.1149,27200.0
2013-02-08 09:40:00,28.63,28.66,28.49,28.54,39400.0,28.1051,28.1346,27.9677,28.0168,39400.0
2013-02-08 09:45:00,28.55,28.57,28.36,28.44,50900.0,28.0266,28.0462,27.8401,27.9186,50900.0
2013-02-08 09:50:00,28.44,28.44,28.39,28.44,17400.0,27.9186,27.9186,27.8695,27.9186,17400.0
2013-02-08 09:55:00,28.45,28.52,28.45,28.52,41500.0,27.9284,27.9971,27.9284,27.9971,41500.0
2013-02-08 10:00:00,28.52,28.58,28.52,28.58,17700.0,27.9971,28.056,27.9971,28.056,17700.0
2013-02-08 10:05:00,28.58,28.63,28.58,28.61,31600.0,28.056,28.1051,28.056,28.0855,31600.0
2013-02-08 10:10:00,28.61,28.62,28.58,28.61,25700.0,28.0855,28.0953,28.056,28.0855,25700.0
2013-02-08 10:15:00,28.62,28.68,28.6,28.67,27800.0,28.0953,28.1542,28.0757,28.1444,27800.0
2013-02-08 10:20:00,28.66,28.66,28.53,28.54,81500.0,28.1346,28.1346,28.0069,28.0168,81500.0
2013-02-08 10:25:00,28.54,28.54,28.45,28.45,16000.0,28.0168,28.0168,27.9284,27.9284,16000.0
2013-02-08 10:30:00,28.44,28.45,28.36,28.38,33000.0,27.9186,27.9284,27.8401,27.8597,33000.0
2013-02-08 10:35:00,28.38,28.53,28.38,28.52,16600.0,27.8597,28.0069,27.8597,27.9971,16600.0
2013-02-08 10:40:00,28.49,28.55,28.47,28.55,14400.0,27.9677,28.0266,27.948,28.0266,14400.0
2013-02-08 10:45:00,28.55,28.55,28.5,28.52,16100.0,28.0266,28.0266,27.9775,27.9971,16100.0
2013-02-08 10:50:00,28.51,28.52,28.47,28.5,45500.0,27.9873,27.9971,27.948,27.9775,45500.0
2013-02-08 10:55:00,28.52,28.52,28.49,28.52,22100.0,27.9971,27.9971,27.9677,27.9971,22100.0
2013-02-08 11:00:00,28.52,28.52,28.49,28.49,28900.0,27.9971,27.9971,27.9677,27.9677,28900.0
2013-02-08 11:05:00,28.5,28.5,28.48,28.5,13600.0,27.9775,27.9775,27.9579,27.9775,13600.0
2013-02-08 11:10:00,28.5,28.51,28.49,28.51,8500.0,27.9775,27.9873,27.9677,27.9873,8500.0
2013-02-08 11:15:00,28.51,28.51,28.48,28.5,15000.0,27.9873,27.9873,27.9579,27.9775,15000.0
2013-02-08 11:20:00,28.5,28.51,28.49,28.5,6500.0,27.9775,27.9873,27.9677,27.9775,6500.0
2013-02-08 11:25:00,28.5,28.5,28.49,28.5,7700.0,27.9775,27.9775,27.9677,27.9775,7700.0
2013-02-08 11:30:00,28.5,28.5,28.47,28.48,10100.0,27.9775,27.9775,27.948,27.9579,10100.0
2013-02-08 11:35:00,28.47,28.5,28.47,28.5,6400.0,27.948,27.9775,27.948,27.9775,6400.0
2013-02-08 11:40:00,28.5,28.55,28.49,28.55,9800.0,27.9775,28.0266,27.9677,28.0266,9800.0
2013-02-08 11:45:00,28.54,28.55,28.54,28.55,11900.0,28.0168,28.0266,28.0168,28.0266,11900.0
2013-02-08 11:50:00,28.55,28.65,28.55,28.65,15800.0,28.0266,28.1247,28.0266,28.1247,15800.0
2013-02-08 11:55:00,28.65,28.65,28.59,28.59,13300.0,28.1247,28.1247,28.0658,28.0658,13300.0
2013-02-08 12:00:00,28.59,28.6,28.57,28.58,9300.0,28.0658,28.0757,28.0462,28.056,9300.0
2013-02-08 12:05:00,28.57,28.57,28.53,28.53,5600.0,28.0462,28.0462,28.0069,28.0069,5600.0
2013-02-08 12:10:00,28.54,28.54,28.49,28.5,5800.0,28.0168,28.0168,27.9677,27.9775,5800.0
2013-02-08 12:15:00,28.49,28.51,28.46,28.46,19300.0,27.9677,27.9873,27.9382,27.9382,19300.0
2013-02-08 12:20:00,28.47,28.5,28.43,28.43,15100.0,27.948,27.9775,27.9088,27.9088,15100.0
2013-02-08 12:25:00,28.43,28.46,28.43,28.44,4600.0,27.9088,27.9382,27.9088,27.9186,4600.0
2013-02-08 12:30:00,28.43,28.44,28.42,28.42,7200.0,27.9088,27.9186,27.899,27.899,7200.0
2013-02-08 12:35:00,28.42,28.43,28.41,28.41,5200.0,27.899,27.9088,27.8891,27.8891,5200.0
2013-02-08 12:40:00,28.42,28.43,28.41,28.41,13800.0,27.899,27.9088,27.8891,27.8891,13800.0
2013-02-08 12:45:00,28.41,28.47,28.4,28.47,22200.0,27.8891,27.948,27.8793,27.948,22200.0
2013-02-08 12:50:00,28.47,28.48,28.45,28.46,2600.0,27.948,27.9579,27.9284,27.9382,2600.0
2013-02-08 12:55:00,28.46,28.46,28.44,28.44,7800.0,27.9382,27.9382,27.9186,27.9186,7800.0
2013-02-08 13:00:00,28.45,28.45,28.41,28.42,12500.0,27.9284,27.9284,27.8891,27.899,12500.0
2013-02-08 13:05:00,28.42,28.44,28.42,28.44,5300.0,27.899,27.9186,27.899,27.9186,5300.0
2013-02-08 13:10:00,28.44,28.44,28.41,28.43,5700.0,27.9186,27.9186,27.8891,27.9088,5700.0
2013-02-08 13:15:00,28.42,28.43,28.41,28.42,6800.0,27.899,27.9088,27.8891,27.899,6800.0
2013-02-08 13:20:00,28.42,28.42,28.41,28.42,8600.0,27.899,27.899,27.8891,27.899,8600.0
2013-02-08 13:25:00,28.41,28.42,28.35,28.35,16900.0,27.8891,27.899,27.8302,27.8302,16900.0
2013-02-08 13:30:00,28.35,28.37,28.35,28.37,8700.0,27.8302,27.8499,27.8302,27.8499,8700.0
2013-02-08 13:35:00,28.37,28.37,28.36,28.36,1800.0,27.8499,27.8499,27.8401,27.8401,1800.0
2013-02-08 13:40:00,28.36,28.39,28.36,28.38,11600.0,27.8401,27.8695,27.8401,27.8597,11600.0
2013-02-08 13:45:00,28.38,28.39,28.36,28.36,14000.0,27.8597,27.8695,27.8401,27.8401,14000.0
2013-02-08 13:50:00,28.36,28.37,28.35,28.35,5600.0,27.8401,27.8499,27.8302,27.8302,5600.0
2013-02-08 13:55:00,28.36,28.37,28.35,28.36,8200.0,27.8401,27.8499,27.8302,27.8401,8200.0
2013-02-08 14:00:00,28.37,28.37,28.34,28.35,10400.0,27.8499,27.8499,27.8204,27.8302,10400.0
2013-02-08 14:05:00,28.34,28.35,28.34,28.35,5800.0,27.8204,27.8302,27.8204,27.8302,5800.0
2013-02-08 14:10:00,28.34,28.36,28.34,28.36,11600.0,27.8204,27.8401,27.8204,27.8401,11600.0
2013-02-08 14:15:00,28.37,28.39,28.36,28.39,6100.0,27.8499,27.8695,27.8401,27.8695,6100.0
2013-02-08 14:20:00,28.39,28.39,28.38,28.39,8100.0,27.8695,27.8695,27.8597,27.8695,8100.0
2013-02-08 14:25:00,28.39,28.39,28.38,28.39,3900.0,27.8695,27.8695,27.8597,27.8695,3900.0
2013-02-08 14:30:00,28.39,28.39,28.36,28.36,9900.0,27.8695,27.8695,27.8401,27.8401,9900.0
2013-02-08 14:35:00,28.37,28.37,28.34,28.34,10100.0,27.8499,27.8499,27.8204,27.8204,10100.0
2013-02-08 14:40:00,28.34,28.35,28.33,28.34,10700.0,27.8204,27.8302,27.8106,27.8204,10700.0
2013-02-08 14:45:00,28.34,28.35,28.34,28.34,7600.0,27.8204,27.8302,27.8204,27.8204,7600.0
2013-02-08 14:50:00,28.34,28.35,28.31,28.31,16100.0,27.8204,27.8302,27.791,27.791,16100.0
2013-02-08 14:55:00,28.31,28.33,28.31,28.32,14900.0,27.791,27.8106,27.791,27.8008,14900.0
2013-02-08 15:00:00,28.33,28.33,28.32,28.32,8500.0,27.8106,27.8106,27.8008,27.8008,8500.0
2013-02-08 15:05:00,28.33,28.35,28.32,28.35,13900.0,27.8106,27.8302,27.8008,27.8302,13900.0
2013-02-08 15:10:00,28.34,28.37,28.34,28.37,15100.0,27.8204,27.8499,27.8204,27.8499,15100.0
2013-02-08 15:15:00,28.38,28.38,28.34,28.36,24200.0,27.8597,27.8597,27.8204,27.8401,24200.0
2013-02-08 15:20:00,28.34,28.36,28.34,28.36,19100.0,27.8204,27.8401,27.8204,27.8401,19100.0
2013-02-08 15:25:00,28.35,28.36,28.35,28.36,6700.0,27.8302,27.8401,27.8302,27.8401,6700.0
2013-02-08 15:30:00,28.36,28.37,28.35,28.36,25400.0,27.8401,27.8499,27.8302,27.8401,25400.0
2013-02-08 15:35:00,28.37,28.38,28.36,28.37,15700.0,27.8499,27.8597,27.8401,27.8499,15700.0
2013-02-08 15:40:00,28.37,28.4,28.36,28.39,16200.0,27.8499,27.8793,27.8401,27.8695,16200.0
2013-02-08 15:45:00,28.4,28.41,28.4,28.41,27100.0,27.8793,27.8891,27.8793,27.8891,27100.0
2013-02-08 15:50:00,28.4,28.41,28.4,28.41,34800.0,27.8793,27.8891,27.8793,27.8891,34800.0
2013-02-08 15:55:00,28.4,28.44,28.39,28.41,105600.0,27.8793,27.9186,27.8695,27.8891,105600.0
2013-02-11 09:30:00,28.29,28.46,28.27,28.42,40900.0,27.7713,27.9382,27.7517,27.899,40900.0
2013-02-11 09:35:00,28.44,28.51,28.41,28.51,36100.0,27.9186,27.9873,27.8891,27.9873,36100.0
2013-02-11 09:40:00,28.5,28.5,28.41,28.42,16100.0,27.9775,27.9775,27.8891,27.899,16100.0
2013-02-11 09:45:00,28.43,28.43,28.4,28.42,16700.0,27.9088,27.9088,27.8793,27.899,16700.0
2013-02-11 09:50:00,28.42,28.44,28.36,28.36,9600.0,27.899,27.9186,27.8401,27.8401,9600.0
2013-02-11 09:55:00,28.36,28.37,28.33,28.37,11400.0,27.8401,27.8499,27.8106,27.8499,11400.0
2013-02-11 10:00:00,28.36,28.39,28.31,28.31,12900.0,27.8401,27.8695,27.791,27.791,12900.0
2013-02-11 10:05:00,28.3,28.32,28.28,28.3,8900.0,27.7812,27.8008,27.7615,27.7812,8900.0
2013-02-11 10:10:00,28.29,28.34,28.25,28.25,46300.0,27.7713,27.8204,27.7321,27.7321,46300.0
2013-02-11 10:15:00,28.26,28.27,28.23,28.25,13900.0,27.7419,27.7517,27.7124,27.7321,13900.0
2013-02-11 10:20:00,28.26,28.28,28.23,28.24,6500.0,27.7419,27.7615,27.7124,27.7223,6500.0
2013-02-11 10:25:00,28.22,28.25,28.21,28.25,9400.0,27.7026,27.7321,27.6928,27.7321,9400.0
2013-02-11 10:30:00,28.26,28.26,28.24,28.26,9000.0,27.7419,27.7419,27.7223,27.7419,9000.0
2013-02-11 10:35:00,28.26,28.31,28.26,28.29,8200.0,27.7419,27.791,27.7419,27.7713,8200.0
2013-02-11 10:40:00,28.29,28.33,28.28,28.33,15700.0,27.7713,27.8106,27.7615,27.8106,15700.0
2013-02-11 10:45:00,28.33,28.42,28.33,28.4,11900.0,27.8106,27.899,27.8106,27.8793,11900.0
2013-02-11 10:50:00,28.4,28.41,28.37,28.37,8500.0,27.8793,27.8891,27.8499,27.8499,8500.0
2013-02-11 10:55:00,28.37,28.38,28.33,28.35,12300.0,27.8499,27.8597,27.8106,27.8302,12300.0
2013-02-11 11:00:00,28.35,28.43,28.35,28.43,14000.0,27.8302,27.9088,27.8302,27.9088,14000.0
2013-02-11 11:05:00,28.43,28.43,28.39,28.39,11000.0,27.9088,27.9088,27.8695,27.8695,11000.0
2013-02-11 11:10:00,28.39,28.4,28.36,28.37,10100.0,27.8695,27.8793,27.8401,27.8499,10100.0
2013-02-11 11:15:00,28.37,28.38,28.37,28.38,5700.0,27.8499,27.8597,27.8499,27.8597,5700.0
2013-02-11 11:20:00,28.38,28.39,28.37,28.39,9700.0,27.8597,27.8695,27.8499,27.8695,9700.0
2013-02-11 11:25:00,28.39,28.41,28.38,28.38,12400.0,27.8695,27.8891,27.8597,27.8597,12400.0
2013-02-11 11:30:00,28.38,28.39,28.35,28.36,16100.0,27.8597,27.8695,27.8302,27.8401,16100.0
2013-02-11 11:35:00,28.35,28.37,28.35,28.36,3000.0,27.8302,27.8499,27.8302,27.8401,3000.0
2013-02-11 11:40:00,28.37,28.42,28.37,28.41,12200.0,27.8499,27.899,27.8499,27.8891,12200.0
2013-02-11 11:45:00,28.42,28.42,28.4,28.41,4400.0,27.899,27.899,27.8793,27.8891,4400.0
2013-02-11 11:50:00,28.41,28.41,28.39,28.39,5500.0,27.8891,27.8891,27.8695,27.8695,5500.0
2013-02-11 11:55:00,28.4,28.4,28.37,28.38,11700.0,27.8793,27.8793,27.8499,27.8597,11700.0
2013-02-11 12:00:00,28.37,28.38,28.35,28.36,12300.0,27.8499,27.8597,27.8302,27.8401,12300.0
2013-02-11 12:05:00,28.35,28.36,28.35,28.36,9300.0,27.8302,27.8401,27.8302,27.8401,9300.0
2013-02-11 12:10:00,28.35,28.36,28.34,28.35,8300.0,27.8302,27.8401,27.8204,27.8302,8300.0
2013-02-11 12:15:00,28.35,28.37,28.34,28.37,22800.0,27.8302,27.8499,27.8204,27.8499,22800.0
2013-02-11 12:20:00,28.37,28.39,28.36,28.39,7300.0,27.8499,27.8695,27.8401,27.8695,7300.0
2013-02-11 12:25:00,28.38,28.39,28.37,28.37,7400.0,27.8597,27.8695,27.8499,27.8499,7400.0
2013-02-11 12:30:00,28.37,28.38,28.34,28.35,10300.0,27.8499,27.8597,27.8204,27.8302,10300.0
2013-02-11 12:35:00,28.33,28.34,28.32,28.33,5400.0,27.8106,27.8204,27.8008,27.8106,5400.0
2013-02-11 12:40:00,28.33,28.33,28.29,28.29,3000.0,27.8106,27.8106,27.7713,27.7713,3000.0
2013-02-11 12:45:00,28.29,28.3,28.29,28.29,3000.0,27.7713,27.7812,27.7713,27.7713,3000.0
2013-02-11 12:50:00,28.29,28.3,28.29,28.29,3000.0,27.7713,27.7812,27.7713,27.7713,3000.0
2013-02-11 12:55:00,28.3,28.3,28.29,28.3,6700.0,27.7812,27.7812,27.7713,27.7812,6700.0
2013-02-11 13:00:00,28.3,28.33,28.3,28.32,14800.0,27.7812,27.8106,27.7812,27.8008,14800.0
2013-02-11 13:05:00,28.32,28.35,28.32,28.35,9000.0,27.8008,27.8302,27.8008,27.8302,9000.0
2013-02-11 13:10:00,28.35,28.35,28.33,28.33,9100.0,27.8302,27.8302,27.8106,27.8106,9100.0
2013-02-11 13:15:00,28.33,28.33,28.29,28.29,8200.0,27.8106,27.8106,27.7713,27.7713,8200.0
2013-02-11 13:20:00,28.3,28.31,28.3,28.31,3400.0,27.7812,27.791,27.7812,27.791,3400.0
2013-02-11 13:25:00,28.3,28.32,28.29,28.3,42300.0,27.7812,27.8008,27.7713,27.7812,42300.0
2013-02-11 13:30:00,28.32,28.33,28.31,28.33,9600.0,27.8008,27.8106,27.791,27.8106,9600.0
2013-02-11 13:35:00,28.34,28.34,28.31,28.32,8500.0,27.8204,27.8204,27.791,27.8008,8500.0
2013-02-11 13:40:00,28.31,28.33,28.3,28.3,10500.0,27.791,27.8106,27.7812,27.7812,10500.0
2013-02-11 13:45:00,28.3,28.32,28.3,28.31,5500.0,27.7812,27.8008,27.7812,27.791,5500.0
2013-02-11 13:50:00,28.32,28.35,28.31,28.35,7100.0,27.8008,27.8302,27.791,27.8302,7100.0
2013-02-11 13:55:00,28.35,28.35,28.34,28.34,5000.0,27.8302,27.8302,27.8204,27.8204,5000.0
2013-02-11 14:00:00,28.35,28.36,28.34,28.36,25600.0,27.8302,27.8401,27.8204,27.8401,25600.0
2013-02-11 14:05:00,28.36,28.38,28.35,28.37,10500.0,27.8401,27.8597,27.8302,27.8499,10500.0
2013-02-11 14:10:00,28.37,28.38,28.34,28.34,16000.0,27.8499,27.8597,27.8204,27.8204,16000.0
2013-02-11 14:15:00,28.34,28.35,28.32,28.33,10200.0,27.8204,27.8302,27.8008,27.8106,10200.0
2013-02-11 14:20:00,28.32,28.33,28.31,28.31,8500.0,27.8008,27.8106,27.791,27.791,8500.0
2013-02-11 14:25:00,28.31,28.32,28.27,28.27,13700.0,27.791,27.8008,27.7517,27.7517,13700.0
2013-02-11 14:30:00,28.27,28.28,28.25,28.25,9100.0,27.7517,27.7615,27.7321,27.7321,9100.0
2013-02-11 14:35:00,28.25,28.26,28.24,28.24,9700.0,27.7321,27.7419,27.7223,27.7223,9700.0
2013-02-11 14:40:00,28.24,28.25,28.22,28.22,8300.0,27.7223,27.7321,27.7026,27.7026,8300.0
2013-02-11 14:45:00,28.22,28.23,28.2,28.2,15400.0,27.7026,27.7124,27.683,27.683,15400.0
2013-02-11 14:50:00,28.2,28.22,28.2,28.21,15700.0,27.683,27.7026,27.683,27.6928,15700.0
2013-02-11 14:55:00,28.22,28.22,28.21,28.21,13200.0,27.7026,27.7026,27.6928,27.6928,13200.0
2013-02-11 15:00:00,28.21,28.28,28.21,28.28,23300.0,27.6928,27.7615,27.6928,27.7615,23300.0
2013-02-11 15:05:00,28.28,28.28,28.27,28.28,18600.0,27.7615,27.7615,27.7517,27.7615,18600.0
2013-02-11 15:10:00,28.28,28.31,28.28,28.3,16500.0,27.7615,27.791,27.7615,27.7812,16500.0
2013-02-11 15:15:00,28.31,28.33,28.3,28.33,13300.0,27.791,27.8106,27.7812,27.8106,13300.0
2013-02-11 15:20:00,28.33,28.33,28.25,28.26,45800.0,27.8106,27.8106,27.7321,27.7419,45800.0
2013-02-11 15:25:00,28.26,28.26,28.22,28.23,27200.0,27.7419,27.7419,27.7026,27.7124,27200.0
2013-02-11 15:30:00,28.23,28.28,28.23,28.28,24500.0,27.7124,27.7615,27.7124,27.7615,24500.0
2013-02-11 15:35:00,28.28,28.28,28.22,28.24,29400.0,27.7615,27.7615,27.7026,27.7223,29400.0
2013-02-11 15:40:00,28.24,28.24,28.22,28.23,27200.0,27.7223,27.7223,27.7026,27.7124,27200.0
2013-02-11 15:45:00,28.23,28.23,28.2,28.22,56700.0,27.7124,27.7124,27.683,27.7026,56700.0
2013-02-11 15:50:00,28.21,28.22,28.18,28.19,41400.0,27.6928,27.7026,27.6634,27.6732,41400.0
2013-02-11 15:55:00,28.18,28.19,28.17,28.18,75500.0,27.6634,27.6732,27.6535,27.6634,75500.0
2013-02-12 09:30:00,28.25,28.48,28.25,28.44,29300.0,27.7321,27.9579,27.7321,27.9186,29300.0
2013-02-12 09:35:00,28.47,28.48,28.42,28.48,12400.0,27.948,27.9579,27.899,27.9579,12400.0
2013-02-12 09:40:00,28.49,28.49,28.38,28.4,16300.0,27.9677,27.9677,27.8597,27.8793,16300.0
2013-02-12 09:45:00,28.4,28.48,28.39,28.39,20600.0,27.8793,27.9579,27.8695,27.8695,20600.0
2013-02-12 09:50:00,28.39,28.49,28.39,28.47,18400.0,27.8695,27.9677,27.8695,27.948,18400.0
2013-02-12 09:55:00,28.48,28.53,28.39,28.39,27800.0,27.9579,28.0069,27.8695,27.8695,27800.0
2013-02-12 10:00:00,28.39,28.51,28.39,28.51,20200.0,27.8695,27.9873,27.8695,27.9873,20200.0
2013-02-12 10:05:00,28.51,28.59,28.51,28.57,17500.0,27.9873,28.0658,27.9873,28.0462,17500.0
2013-02-12 10:10:00,28.58,28.59,28.53,28.59,8900.0,28.056,28.0658,28.0069,28.0658,8900.0
2013-02-12 10:15:00,28.59,28.64,28.58,28.63,13700.0,28.0658,28.1149,28.056,28.1051,13700.0
2013-02-12 10:20:00,28.63,28.63,28.59,28.61,8200.0,28.1051,28.1051,28.0658,28.0855,8200.0
2013-02-12 10:25:00,28.62,28.67,28.62,28.63,14800.0,28.0953,28.1444,28.0953,28.1051,14800.0
2013-02-12 10:30:00,28.63,28.63,28.58,28.59,12200.0,28.1051,28.1051,28.056,28.0658,12200.0
2013-02-12 10:35:00,28.59,28.59,28.51,28.52,41600.0,28.0658,28.0658,27.9873,27.9971,41600.0
2013-02-12 10:40:00,28.53,28.53,28.49,28.5,12000.0,28.0069,28.0069,27.9677,27.9775,12000.0
2013-02-12 10:45:00,28.51,28.51,28.45,28.45,12100.0,27.9873,27.9873,27.9284,27.9284,12100.0
2013-02-12 10:50:00,28.46,28.46,28.44,28.46,10000.0,27.9382,27.9382,27.9186,27.9382,10000.0
2013-02-12 10:55:00,28.47,28.5,28.46,28.5,7100.0,27.948,27.9775,27.9382,27.9775,7100.0
2013-02-12 11:00:00,28.5,28.5,28.45,28.46,10000.0,27.9775,27.9775,27.9284,27.9382,10000.0
2013-02-12 11:05:00,28.46,28.52,28.46,28.51,11200.0,27.9382,27.9971,27.9382,27.9873,11200.0
2013-02-12 11:10:00,28.51,28.57,28.51,28.57,12100.0,27.9873,28.0462,27.9873,28.0462,12100.0
2013-02-12 11:15:00,28.57,28.57,28.5,28.51,15200.0,28.0462,28.0462,27.9775,27.9873,15200.0
2013-02-12 11:20:00,28.53,28.55,28.5,28.5,15800.0,28.0069,28.0266,27.9775,27.9775,15800.0
2013-02-12 11:25:00,28.5,28.53,28.5,28.52,10700.0,27.9775,28.0069,27.9775,27.9971,10700.0
2013-02-12 11:30:00,28.52,28.55,28.51,28.55,8200.0,27.9971,28.0266,27.9873,28.0266,8200.0
2013-02-12 11:35:00,28.55,28.55,28.49,28.51,13800.0,28.0266,28.0266,27.9677,27.9873,13800.0
2013-02-12 11:40:00,28.52,28.55,28.52,28.52,8400.0,27.9971,28.0266,27.9971,27.9971,8400.0
2013-02-12 11:45:00,28.53,28.55,28.51,28.51,13200.0,28.0069,28.0266,27.9873,27.9873,13200.0
2013-02-12 11:50:00,28.51,28.51,28.47,28.47,4800.0,27.9873,27.9873,27.948,27.948,4800.0
2013-02-12 11:55:00,28.47,28.54,28.47,28.54,5700.0,27.948,28.0168,27.948,28.0168,5700.0
2013-02-12 12:00:00,28.54,28.56,28.54,28.55,12900.0,28.0168,28.0364,28.0168,28.0266,12900.0
2013-02-12 12:05:00,28.55,28.55,28.52,28.53,4700.0,28.0266,28.0266,27.9971,28.0069,4700.0
2013-02-12 12:10:00,28.53,28.53,28.51,28.51,2400.0,28.0069,28.0069,27.9873,27.9873,2400.0
2013-02-12 12:15:00,28.51,28.56,28.51,28.54,13700.0,27.9873,28.0364,27.9873,28.0168,13700.0
2013-02-12 12:20:00,28.55,28.58,28.54,28.57,9300.0,28.0266,28.056,28.0168,28.0462,9300.0
2013-02-12 12:25:00,28.57,28.57,28.56,28.56,2400.0,28.0462,28.0462,28.0364,28.0364,2400.0
2013-02-12 12:30:00,28.57,28.57,28.55,28.56,7200.0,28.0462,28.0462,28.0266,28.0364,7200.0
2013-02-12 12:35:00,28.57,28.57,28.54,28.55,9200.0,28.0462,28.0462,28.0168,28.0266,9200.0
2013-02-12 12:40:00,28.55,28.58,28.55,28.58,8200.0,28.0266,28.056,28.0266,28.056,8200.0
2013-02-12 12:45:00,28.58,28.59,28.57,28.57,2900.0,28.056,28.0658,28.0462,28.0462,2900.0
2013-02-12 12:50:00,28.57,28.61,28.56,28.61,7200.0,28.0462,28.0855,28.0364,28.0855,7200.0
2013-02-12 12:55:00,28.61,28.61,28.58,28.6,8300.0,28.0855,28.0855,28.056,28.0757,8300.0
2013-02-12 13:00:00,28.61,28.64,28.61,28.64,10600.0,28.0855,28.1149,28.0855,28.1149,10600.0
2013-02-12 13:05:00,28.65,28.65,28.62,28.62,13700.0,28.1247,28.1247,28.0953,28.0953,13700.0
2013-02-12 13:10:00,28.63,28.63,28.59,28.61,13300.0,28.1051,28.1051,28.0658,28.0855,13300.0
2013-02-12 13:15:00,28.61,28.61,28.59,28.59,9700.0,28.0855,28.0855,28.0658,28.0658,9700.0
2013-02-12 13:20:00,28.6,28.65,28.6,28.64,9400.0,28.0757,28.1247,28.0757,28.1149,9400.0
2013-02-12 13:25:00,28.65,28.67,28.64,28.65,12500.0,28.1247,28.1444,28.1149,28.1247,12500.0
2013-02-12 13:30:00,28.64,28.65,28.61,28.61,12800.0,28.1149,28.1247,28.0855,28.0855,12800.0
2013-02-12 13:35:00,28.61,28.62,28.61,28.61,5200.0,28.0855,28.0953,28.0855,28.0855,5200.0
2013-02-12 13:40:00,28.61,28.61,28.59,28.6,7300.0,28.0855,28.0855,28.0658,28.0757,7300.0
2013-02-12 13:45:00,28.59,28.61,28.59,28.61,8100.0,28.0658,28.0855,28.0658,28.0855,8100.0
2013-02-12 13:50:00,28.6,28.61,28.58,28.61,31000.0,28.0757,28.0855,28.056,28.0855,31000.0
2013-02-12 13:55:00,28.6,28.63,28.6,28.63,18600.0,28.0757,28.1051,28.0757,28.1051,18600.0
2013-02-12 14:00:00,28.63,28.63,28.62,28.62,12300.0,28.1051,28.1051,28.0953,28.0953,12300.0
2013-02-12 14:05:00,28.63,28.63,28.62,28.63,7900.0,28.1051,28.1051,28.0953,28.1051,7900.0
2013-02-12 14:10:00,28.62,28.63,28.62,28.62,30800.0,28.0953,28.1051,28.0953,28.0953,30800.0
2013-02-12 14:15:00,28.62,28.63,28.61,28.62,13300.0,28.0953,28.1051,28.0855,28.0953,13300.0
2013-02-12 14:20:00,28.62,28.63,28.61,28.61,39100.0,28.0953,28.1051,28.0855,28.0855,39100.0
2013-02-12 14:25:00,28.61,28.61,28.59,28.6,33000.0,28.0855,28.0855,28.0658,28.0757,33000.0
2013-02-12 14:30:00,28.6,28.62,28.59,28.62,73100.0,28.0757,28.0953,28.0658,28.0953,73100.0
2013-02-12 14:35:00,28.61,28.62,28.61,28.61,6400.0,28.0855,28.0953,28.0855,28.0855,6400.0
2013-02-12 14:40:00,28.61,28.62,28.58,28.58,44200.0,28.0855,28.0953,28.056,28.056,44200.0
2013-02-12 14:45:00,28.58,28.59,28.57,28.59,13400.0,28.056,28.0658,28.0462,28.0658,13400.0
2013-02-12 14:50:00,28.59,28.62,28.59,28.59,28200.0,28.0658,28.0953,28.0658,28.0658,28200.0
2013-02-12 14:55:00,28.59,28.59,28.56,28.56,11500.0,28.0658,28.0658,28.0364,28.0364,11500.0
2013-02-12 15:00:00,28.56,28.6,28.56,28.58,39500.0,28.0364,28.0757,28.0364,28.056,39500.0
2013-02-12 15:05:00,28.59,28.59,28.55,28.55,7700.0,28.0658,28.0658,28.0266,28.0266,7700.0
2013-02-12 15:10:00,28.55,28.56,28.55,28.55,9500.0,28.0266,28.0364,28.0266,28.0266,9500.0
2013-02-12 15:15:00,28.56,28.57,28.53,28.57,27600.0,28.0364,28.0462,28.0069,28.0462,27600.0
2013-02-12 15:20:00,28.57,28.58,28.56,28.57,14400.0,28.0462,28.056,28.0364,28.0462,14400.0
2013-02-12 15:25:00,28.57,28.58,28.57,28.58,17100.0,28.0462,28.056,28.0462,28.056,17100.0
2013-02-12 15:30:00,28.58,28.58,28.57,28.58,14300.0,28.056,28.056,28.0462,28.056,14300.0
2013-02-12 15:35:00,28.58,28.58,28.57,28.58,27800.0,28.056,28.056,28.0462,28.056,27800.0
2013-02-12 15:40:00,28.58,28.58,28.57,28.58,20600.0,28.056,28.056,28.0462,28.056,20600.0
2013-02-12 15:45:00,28.58,28.58,28.57,28.58,53100.0,28.056,28.056,28.0462,28.056,53100.0
2013-02-12 15:50:00,28.57,28.58,28.56,28.57,48600.0,28.0462,28.056,28.0364,28.0462,48600.0
2013-02-12 15:55:00,28.57,28.61,28.56,28.6,98000.0,28.0462,28.0855,28.0364,28.0757,98000.0
2013-02-13 09:30:00,28.77,29.25,28.77,29.22,87200.0,28.2425,28.7137,28.2425,28.6843,87200.0
2013-02-13 09:35:00,29.22,29.39,29.1,29.26,137700.0,28.6843,28.8512,28.5665,28.7236,137700.0
2013-02-13 09:40:00,29.29,29.3,29.18,29.3,23400.0,28.753,28.7628,28.645,28.7628,23400.0
2013-02-13 09:45:00,29.31,29.31,29.12,29.14,78000.0,28.7726,28.7726,28.5861,28.6058,78000.0
2013-02-13 09:50:00,29.13,29.28,29.1,29.28,26100.0,28.5959,28.7432,28.5665,28.7432,26100.0
2013-02-13 09:55:00,29.29,29.31,29.2,29.31,26500.0,28.753,28.7726,28.6647,28.7726,26500.0
2013-02-13 10:00:00,29.3,29.39,29.3,29.35,33600.0,28.7628,28.8512,28.7628,28.8119,33600.0
2013-02-13 10:05:00,29.36,29.38,29.32,29.38,21100.0,28.8217,28.8414,28.7825,28.8414,21100.0
2013-02-13 10:10:00,29.37,29.42,29.35,29.42,37900.0,28.8315,28.8806,28.8119,28.8806,37900.0
2013-02-13 10:15:00,29.42,29.5,29.42,29.49,51500.0,28.8806,28.9592,28.8806,28.9493,51500.0
2013-02-13 10:20:00,29.48,29.59,29.48,29.55,54200.0,28.9395,29.0475,28.9395,29.0082,54200.0
2013-02-13 10:25:00,29.55,29.56,29.4,29.4,35100.0,29.0082,29.0181,28.861,28.861,35100.0
2013-02-13 10:30:00,29.4,29.42,29.33,29.34,33000.0,28.861,28.8806,28.7923,28.8021,33000.0
2013-02-13 10:35:00,29.33,29.34,29.27,29.3,18200.0,28.7923,28.8021,28.7334,28.7628,18200.0
2013-02-13 10:40:00,29.29,29.29,29.17,29.19,89600.0,28.753,28.753,28.6352,28.6548,89600.0
2013-02-13 10:45:00,29.19,29.19,29.09,29.1,31400.0,28.6548,28.6548,28.5567,28.5665,31400.0
2013-02-13 10:50:00,29.1,29.12,29.04,29.11,21000.0,28.5665,28.5861,28.5076,28.5763,21000.0
2013-02-13 10:55:00,29.12,29.24,29.12,29.22,18200.0,28.5861,28.7039,28.5861,28.6843,18200.0
2013-02-13 11:00:00,29.22,29.25,29.2,29.25,10300.0,28.6843,28.7137,28.6647,28.7137,10300.0
2013-02-13 11:05:00,29.26,29.28,29.25,29.25,53600.0,28.7236,28.7432,28.7137,28.7137,53600.0
2013-02-13 11:10:00,29.26,29.26,29.22,29.22,6800.0,28.7236,28.7236,28.6843,28.6843,6800.0
2013-02-13 11:15:00,29.22,29.22,29.13,29.14,14900.0,28.6843,28.6843,28.5959,28.6058,14900.0
2013-02-13 11:20:00,29.14,29.19,29.14,29.15,13000.0,28.6058,28.6548,28.6058,28.6156,13000.0
2013-02-13 11:25:00,29.16,29.16,29.11,29.13,23600.0,28.6254,28.6254,28.5763,28.5959,23600.0
2013-02-13 11:30:00,29.12,29.13,29.12,29.13,12100.0,28.5861,28.5959,28.5861,28.5959,12100.0
2013-02-13 11:35:00,29.13,29.15,29.11,29.11,12600.0,28.5959,28.6156,28.5763,28.5763,12600.0
2013-02-13 11:40:00,29.12,29.12,29.05,29.07,19500.0,28.5861,28.5861,28.5174,28.537,19500.0
2013-02-13 11:45:00,29.08,29.11,29.07,29.11,11600.0,28.5469,28.5763,28.537,28.5763,11600.0
2013-02-13 11:50:00,29.1,29.11,29.04,29.05,7100.0,28.5665,28.5763,28.5076,28.5174,7100.0
2013-02-13 11:55:00,29.05,29.07,29.05,29.07,4500.0,28.5174,28.537,28.5174,28.537,4500.0
2013-02-13 12:00:00,29.07,29.1,29.06,29.1,25500.0,28.537,28.5665,28.5272,28.5665,25500.0
2013-02-13 12:05:00,29.1,29.1,29.09,29.09,3600.0,28.5665,28.5665,28.5567,28.5567,3600.0
2013-02-13 12:10:00,29.1,29.1,29.04,29.05,8200.0,28.5665,28.5665,28.5076,28.5174,8200.0
2013-02-13 12:15:00,29.04,29.05,29.04,29.05,1500.0,28.5076,28.5174,28.5076,28.5174,1500.0
2013-02-13 12:20:00,29.04,29.05,29.04,29.05,6100.0,28.5076,28.5174,28.5076,28.5174,6100.0
2013-02-13 12:25:00,29.05,29.06,29.0,29.01,12100.0,28.5174,28.5272,28.4683,28.4781,12100.0
2013-02-13 12:30:00,29.0,29.06,29.0,29.06,13600.0,28.4683,28.5272,28.4683,28.5272,13600.0
2013-02-13 12:35:00,29.06,29.1,29.06,29.07,13000.0,28.5272,28.5665,28.5272,28.537,13000.0
2013-02-13 12:40:00,29.08,29.08,29.04,29.05,17100.0,28.5469,28.5469,28.5076,28.5174,17100.0
2013-02-13 12:45:00,29.05,29.08,29.05,29.07,14800.0,28.5174,28.5469,28.5174,28.537,14800.0
2013-02-13 12:50:00,29.07,29.07,29.04,29.05,5600.0,28.537,28.537,28.5076,28.5174,5600.0
2013-02-13 12:55:00,29.05,29.05,29.01,29.02,4200.0,28.5174,28.5174,28.4781,28.488,4200.0
2013-02-13 13:00:00,29.02,29.03,29.0,29.03,14400.0,28.488,28.4978,28.4683,28.4978,14400.0
2013-02-13 13:05:00,29.03,29.04,29.02,29.04,6000.0,28.4978,28.5076,28.488,28.5076,6000.0
2013-02-13 13:10:00,29.04,29.06,29.01,29.01,16200.0,28.5076,28.5272,28.4781,28.4781,16200.0
2013-02-13 13:15:00,29.01,29.02,29.0,29.02,9100.0,28.4781,28.488,28.4683,28.488,9100.0
2013-02-13 13:20:00,29.02,29.02,29.0,29.01,7800.0,28.488,28.488,28.4683,28.4781,7800.0
2013-02-13 13:25:00,29.01,29.01,28.97,28.97,17400.0,28.4781,28.4781,28.4389,28.4389,17400.0
2013-02-13 13:30:00,28.98,29.0,28.97,28.99,21800.0,28.4487,28.4683,28.4389,28.4585,21800.0
2013-02-13 13:35:00,28.98,29.01,28.98,28.98,16700.0,28.4487,28.4781,28.4487,28.4487,16700.0
2013-02-13 13:40:00,28.98,29.0,28.98,28.98,13300.0,28.4487,28.4683,28.4487,28.4487,13300.0
2013-02-13 13:45:00,28.99,28.99,28.98,28.99,5000.0,28.4585,28.4585,28.4487,28.4585,5000.0
2013-02-13 13:50:00,28.99,28.99,28.95,28.95,7500.0,28.4585,28.4585,28.4192,28.4192,7500.0
2013-02-13 13:55:00,28.95,28.96,28.95,28.96,12500.0,28.4192,28.4291,28.4192,28.4291,12500.0
2013-02-13 14:00:00,28.96,28.96,28.94,28.94,3600.0,28.4291,28.4291,28.4094,28.4094,3600.0
2013-02-13 14:05:00,28.94,28.95,28.93,28.93,6900.0,28.4094,28.4192,28.3996,28.3996,6900.0
2013-02-13 14:10:00,28.93,28.94,28.89,28.89,18300.0,28.3996,28.4094,28.3603,28.3603,18300.0
2013-02-13 14:15:00,28.89,28.9,28.86,28.87,21300.0,28.3603,28.3702,28.3309,28.3407,21300.0
2013-02-13 14:20:00,28.87,28.91,28.84,28.91,30600.0,28.3407,28.38,28.3113,28.38,30600.0
2013-02-13 14:25:00,28.91,28.96,28.9,28.96,12000.0,28.38,28.4291,28.3702,28.4291,12000.0
2013-02-13 14:30:00,28.95,28.98,28.95,28.98,13800.0,28.4192,28.4487,28.4192,28.4487,13800.0
2013-02-13 14:35:00,28.98,28.98,28.94,28.97,18100.0,28.4487,28.4487,28.4094,28.4389,18100.0
2013-02-13 14:40:00,28.97,28.99,28.96,28.99,12900.0,28.4389,28.4585,28.4291,28.4585,12900.0
2013-02-13 14:45:00,28.99,29.01,28.99,29.0,24200.0,28.4585,28.4781,28.4585,28.4683,24200.0
2013-02-13 14:50:00,28.99,29.0,28.98,28.99,29900.0,28.4585,28.4683,28.4487,28.4585,29900.0
2013-02-13 14:55:00,28.99,28.99,28.98,28.99,6600.0,28.4585,28.4585,28.4487,28.4585,6600.0
2013-02-13 15:00:00,28.99,29.03,28.99,29.02,39600.0,28.4585,28.4978,28.4585,28.488,39600.0
2013-02-13 15:05:00,29.01,29.01,28.98,28.99,18700.0,28.4781,28.4781,28.4487,28.4585,18700.0
2013-02-13 15:10:00,28.99,29.05,28.99,29.04,34800.0,28.4585,28.5174,28.4585,28.5076,34800.0
2013-02-13 15:15:00,29.04,29.05,29.02,29.03,35100.0,28.5076,28.5174,28.488,28.4978,35100.0
2013-02-13 15:20:00,29.03,29.08,29.03,29.07,41900.0,28.4978,28.5469,28.4978,28.537,41900.0
2013-02-13 15:25:00,29.07,29.07,29.02,29.03,21300.0,28.537,28.537,28.488,28.4978,21300.0
2013-02-13 15:30:00,29.02,29.05,29.01,29.01,28700.0,28.488,28.5174,28.4781,28.4781,28700.0
2013-02-13 15:35:00,29.01,29.02,28.98,28.98,29900.0,28.4781,28.488,28.4487,28.4487,29900.0
2013-02-13 15:40:00,28.99,28.99,28.97,28.97,30000.0,28.4585,28.4585,28.4389,28.4389,30000.0
2013-02-13 15:45:00,28.96,29.01,28.96,29.0,66200.0,28.4291,28.4781,28.4291,28.4683,66200.0
2013-02-13 15:50:00,29.01,29.01,28.93,28.93,107300.0,28.4781,28.4781,28.3996,28.3996,107300.0
2013-02-13 15:55:00,28.93,29.0,28.93,29.0,191800.0,28.3996,28.4683,28.3996,28.4683,191800.0
2013-02-14 09:30:00,28.9,28.95,28.84,28.89,27400.0,28.3702,28.4192,28.3113,28.3603,27400.0
2013-02-14 09:35:00,28.88,28.92,28.88,28.92,10400.0,28.3505,28.3898,28.3505,28.3898,10400.0
2013-02-14 09:40:00,28.92,28.92,28.86,28.87,11900.0,28.3898,28.3898,28.3309,28.3407,11900.0
2013-02-14 09:45:00,28.86,28.94,28.85,28.93,9500.0,28.3309,28.4094,28.3211,28.3996,9500.0
2013-02-14 09:50:00,28.93,29.0,28.93,28.98,9200.0,28.3996,28.4683,28.3996,28.4487,9200.0
2013-02-14 09:55:00,28.98,28.98,28.95,28.96,10000.0,28.4487,28.4487,28.4192,28.4291,10000.0
2013-02-14 10:00:00,28.96,29.07,28.95,29.05,16700.0,28.4291,28.537,28.4192,28.5174,16700.0
2013-02-14 10:05:00,29.06,29.07,29.04,29.07,8300.0,28.5272,28.537,28.5076,28.537,8300.0
2013-02-14 10:10:00,29.07,29.09,29.06,29.09,12600.0,28.537,28.5567,28.5272,28.5567,12600.0
2013-02-14 10:15:00,29.08,29.16,29.07,29.16,16200.0,28.5469,28.6254,28.537,28.6254,16200.0
2013-02-14 10:20:00,29.15,29.19,29.14,29.17,21300.0,28.6156,28.6548,28.6058,28.6352,21300.0
2013-02-14 10:25:00,29.18,29.18,29.15,29.17,5200.0,28.645,28.645,28.6156,28.6352,5200.0
2013-02-14 10:30:00,29.17,29.17,29.09,29.09,14800.0,28.6352,28.6352,28.5567,28.5567,14800.0
2013-02-14 10:35:00,29.09,29.09,29.05,29.06,6700.0,28.5567,28.5567,28.5174,28.5272,6700.0
2013-02-14 10:40:00,29.06,29.16,29.06,29.16,10800.0,28.5272,28.6254,28.5272,28.6254,10800.0
2013-02-14 10:45:00,29.16,29.19,29.16,29.18,2900.0,28.6254,28.6548,28.6254,28.645,2900.0
2013-02-14 10:50:00,29.18,29.18,29.15,29.16,3700.0,28.645,28.645,28.6156,28.6254,3700.0
2013-02-14 10:55:00,29.14,29.14,29.1,29.12,13900.0,28.6058,28.6058,28.5665,28.5861,13900.0
2013-02-14 11:00:00,29.12,29.16,29.11,29.16,3200.0,28.5861,28.6254,28.5763,28.6254,3200.0
2013-02-14 11:05:00,29.16,29.18,29.13,29.13,4100.0,28.6254,28.645,28.5959,28.5959,4100.0
2013-02-14 11:10:00,29.14,29.17,29.14,29.15,10800.0,28.6058,28.6352,28.6058,28.6156,10800.0
2013-02-14 11:15:00,29.15,29.15,29.12,29.14,10400.0,28.6156,28.6156,28.5861,28.6058,10400.0
2013-02-14 11:20:00,29.15,29.25,29.15,29.22,19600.0,28.6156,28.7137,28.6156,28.6843,19600.0
2013-02-14 11:25:00,29.22,29.26,29.22,29.26,6100.0,28.6843,28.7236,28.6843,28.7236,6100.0
2013-02-14 11:30:00,29.26,29.27,29.21,29.22,8800.0,28.7236,28.7334,28.6745,28.6843,8800.0
2013-02-14 11:35:00,29.22,29.22,29.18,29.2,7900.0,28.6843,28.6843,28.645,28.6647,7900.0
2013-02-14 11:40:00,29.2,29.21,29.19,29.21,4400.0,28.6647,28.6745,28.6548,28.6745,4400.0
2013-02-14 11:45:00,29.22,29.24,29.21,29.23,6000.0,28.6843,28.7039,28.6745,28.6941,6000.0
2013-02-14 11:50:00,29.24,29.26,29.23,29.24,8400.0,28.7039,28.7236,28.6941,28.7039,8400.0
2013-02-14 11:55:00,29.24,29.24,29.23,29.24,3300.0,28.7039,28.7039,28.6941,28.7039,3300.0
2013-02-14 12:00:00,29.23,29.23,29.19,29.19,5000.0,28.6941,28.6941,28.6548,28.6548,5000.0
2013-02-14 12:05:00,29.2,29.2,29.19,29.2,2000.0,28.6647,28.6647,28.6548,28.6647,2000.0
2013-02-14 12:10:00,29.19,29.23,29.19,29.23,9600.0,28.6548,28.6941,28.6548,28.6941,9600.0
2013-02-14 12:15:00,29.23,29.25,29.23,29.24,5200.0,28.6941,28.7137,28.6941,28.7039,5200.0
2013-02-14 12:20:00,29.24,29.26,29.24,29.26,6500.0,28.7039,28.7236,28.7039,28.7236,6500.0
2013-02-14 12:25:00,29.26,29.29,29.25,29.29,4300.0,28.7236,28.753,28.7137,28.753,4300.0
2013-02-14 12:30:00,29.29,29.3,29.28,29.3,7100.0,28.753,28.7628,28.7432,28.7628,7100.0
2013-02-14 12:35:00,29.29,29.3,29.28,29.28,4200.0,28.753,28.7628,28.7432,28.7432,4200.0
2013-02-14 12:40:00,29.28,29.3,29.28,29.29,6600.0,28.7432,28.7628,28.7432,28.753,6600.0
2013-02-14 12:45:00,29.28,29.31,29.28,29.31,4400.0,28.7432,28.7726,28.7432,28.7726,4400.0
2013-02-14 12:50:00,29.31,29.34,29.3,29.34,9300.0,28.7726,28.8021,28.7628,28.8021,9300.0
2013-02-14 12:55:00,29.34,29.39,29.34,29.37,20100.0,28.8021,28.8512,28.8021,28.8315,20100.0
2013-02-14 13:00:00,29.36,29.38,29.34,29.34,6800.0,28.8217,28.8414,28.8021,28.8021,6800.0
2013-02-14 13:05:00,29.34,29.34,29.31,29.31,11000.0,28.8021,28.8021,28.7726,28.7726,11000.0
2013-02-14 13:10:00,29.32,29.34,29.27,29.27,10800.0,28.7825,28.8021,28.7334,28.7334,10800.0
2013-02-14 13:15:00,29.27,29.27,29.25,29.27,3900.0,28.7334,28.7334,28.7137,28.7334,3900.0
2013-02-14 13:20:00,29.27,29.27,29.26,29.26,2500.0,28.7334,28.7334,28.7236,28.7236,2500.0
2013-02-14 13:25:00,29.25,29.26,29.23,29.23,4000.0,28.7137,28.7236,28.6941,28.6941,4000.0
2013-02-14 13:30:00,29.24,29.26,29.24,29.26,6100.0,28.7039,28.7236,28.7039,28.7236,6100.0
2013-02-14 13:35:00,29.26,29.26,29.23,29.24,1900.0,28.7236,28.7236,28.6941,28.7039,1900.0
2013-02-14 13:40:00,29.24,29.28,29.24,29.27,19800.0,28.7039,28.7432,28.7039,28.7334,19800.0
2013-02-14 13:45:00,29.27,29.27,29.25,29.25,2400.0,28.7334,28.7334,28.7137,28.7137,2400.0
2013-02-14 13:50:00,29.26,29.27,29.23,29.23,5900.0,28.7236,28.7334,28.6941,28.6941,5900.0
2013-02-14 13:55:00,29.24,29.28,29.22,29.22,26200.0,28.7039,28.7432,28.6843,28.6843,26200.0
2013-02-14 14:00:00,29.23,29.23,29.22,29.23,1600.0,28.6941,28.6941,28.6843,28.6941,1600.0
2013-02-14 14:05:00,29.23,29.27,29.23,29.27,8800.0,28.6941,28.7334,28.6941,28.7334,8800.0
2013-02-14 14:10:00,29.28,29.29,29.25,29.26,10200.0,28.7432,28.753,28.7137,28.7236,10200.0
2013-02-14 14:15:00,29.26,29.29,29.26,29.27,22600.0,28.7236,28.753,28.7236,28.7334,22600.0
2013-02-14 14:20:00,29.27,29.3,29.27,29.3,8600.0,28.7334,28.7628,28.7334,28.7628,8600.0
2013-02-14 14:25:00,29.3,29.31,29.29,29.31,4500.0,28.7628,28.7726,28.753,28.7726,4500.0
2013-02-14 14:30:00,29.3,29.31,29.26,29.26,11600.0,28.7628,28.7726,28.7236,28.7236,11600.0
2013-02-14 14:35:00,29.26,29.27,29.26,29.26,8200.0,28.7236,28.7334,28.7236,28.7236,8200.0
2013-02-14 14:40:00,29.25,29.26,29.22,29.24,14500.0,28.7137,28.7236,28.6843,28.7039,14500.0
2013-02-14 14:45:00,29.25,29.27,29.25,29.26,27000.0,28.7137,28.7334,28.7137,28.7236,27000.0
2013-02-14 14:50:00,29.26,29.27,29.26,29.26,7200.0,28.7236,28.7334,28.7236,28.7236,7200.0
2013-02-14 14:55:00,29.26,29.27,29.26,29.27,7000.0,28.7236,28.7334,28.7236,28.7334,7000.0
2013-02-14 15:00:00,29.27,29.27,29.26,29.27,6100.0,28.7334,28.7334,28.7236,28.7334,6100.0
2013-02-14 15:05:00,29.26,29.27,29.25,29.26,11900.0,28.7236,28.7334,28.7137,28.7236,11900.0
2013-02-14 15:10:00,29.26,29.28,29.26,29.28,41400.0,28.7236,28.7432,28.7236,28.7432,41400.0
2013-02-14 15:15:00,29.28,29.28,29.24,29.24,26700.0,28.7432,28.7432,28.7039,28.7039,26700.0
2013-02-14 15:20:00,29.25,29.26,29.24,29.25,17300.0,28.7137,28.7236,28.7039,28.7137,17300.0
2013-02-14 15:25:00,29.25,29.25,29.19,29.19,57300.0,28.7137,28.7137,28.6548,28.6548,57300.0
2013-02-14 15:30:00,29.19,29.21,29.18,29.18,21800.0,28.6548,28.6745,28.645,28.645,21800.0
2013-02-14 15:35:00,29.18,29.19,29.17,29.17,10700.0,28.645,28.6548,28.6352,28.6352,10700.0
2013-02-14 15:40:00,29.17,29.18,29.17,29.17,19400.0,28.6352,28.645,28.6352,28.6352,19400.0
2013-02-14 15:45:00,29.17,29.18,29.15,29.16,62700.0,28.6352,28.645,28.6156,28.6254,62700.0
2013-02-14 15:50:00,29.16,29.16,29.14,29.14,62900.0,28.6254,28.6254,28.6058,28.6058,62900.0
2013-02-14 15:55:00,29.14,29.15,29.1,29.12,228300.0,28.6058,28.6156,28.5665,28.5861,228300.0
2013-02-15 09:30:00,29.03,29.04,29.0,29.01,193000.0,28.4978,28.5076,28.4683,28.4781,193000.0
2013-02-15 09:35:00,29.01,29.04,29.0,29.03,24700.0,28.4781,28.5076,28.4683,28.4978,24700.0
2013-02-15 09:40:00,29.02,29.03,28.92,28.96,19200.0,28.488,28.4978,28.3898,28.4291,19200.0
2013-02-15 09:45:00,28.95,28.95,28.86,28.86,20100.0,28.4192,28.4192,28.3309,28.3309,20100.0
2013-02-15 09:50:00,28.87,28.88,28.83,28.85,24500.0,28.3407,28.3505,28.3014,28.3211,24500.0
2013-02-15 09:55:00,28.84,28.89,28.79,28.85,22300.0,28.3113,28.3603,28.2622,28.3211,22300.0
2013-02-15 10:00:00,28.84,28.87,28.79,28.79,17700.0,28.3113,28.3407,28.2622,28.2622,17700.0
2013-02-15 10:05:00,28.78,28.81,28.75,28.79,16000.0,28.2524,28.2818,28.2229,28.2622,16000.0
2013-02-15 10:10:00,28.77,28.8,28.74,28.77,18600.0,28.2425,28.272,28.2131,28.2425,18600.0
2013-02-15 10:15:00,28.78,28.78,28.74,28.77,15900.0,28.2524,28.2524,28.2131,28.2425,15900.0
2013-02-15 10:20:00,28.77,28.77,28.72,28.74,9900.0,28.2425,28.2425,28.1935,28.2131,9900.0
2013-02-15 10:25:00,28.74,28.77,28.73,28.74,11300.0,28.2131,28.2425,28.2033,28.2131,11300.0
2013-02-15 10:30:00,28.74,28.75,28.67,28.7,14200.0,28.2131,28.2229,28.1444,28.1738,14200.0
2013-02-15 10:35:00,28.7,28.73,28.67,28.68,26500.0,28.1738,28.2033,28.1444,28.1542,26500.0
2013-02-15 10:40:00,28.69,28.7,28.63,28.64,12500.0,28.164,28.1738,28.1051,28.1149,12500.0
2013-02-15 10:45:00,28.64,28.7,28.63,28.69,22900.0,28.1149,28.1738,28.1051,28.164,22900.0
2013-02-15 10:50:00,28.7,28.72,28.66,28.67,23300.0,28.1738,28.1935,28.1346,28.1444,23300.0
2013-02-15 10:55:00,28.67,28.73,28.67,28.73,18800.0,28.1444,28.2033,28.1444,28.2033,18800.0
2013-02-15 11:00:00,28.74,28.78,28.71,28.78,26300.0,28.2131,28.2524,28.1836,28.2524,26300.0
2013-02-15 11:05:00,28.78,28.8,28.78,28.8,9000.0,28.2524,28.272,28.2524,28.272,9000.0
2013-02-15 11:10:00,28.81,28.82,28.79,28.8,10000.0,28.2818,28.2916,28.2622,28.272,10000.0
2013-02-15 11:15:00,28.8,28.8,28.77,28.8,12400.0,28.272,28.272,28.2425,28.272,12400.0
2013-02-15 11:20:00,28.8,28.8,28.74,28.78,42600.0,28.272,28.272,28.2131,28.2524,42600.0
2013-02-15 11:25:00,28.79,28.8,28.75,28.75,11500.0,28.2622,28.272,28.2229,28.2229,11500.0
2013-02-15 11:30:00,28.76,28.76,28.73,28.74,10700.0,28.2327,28.2327,28.2033,28.2131,10700.0
2013-02-15 11:35:00,28.75,28.75,28.73,28.74,9900.0,28.2229,28.2229,28.2033,28.2131,9900.0
2013-02-15 11:40:00,28.74,28.74,28.71,28.72,10500.0,28.2131,28.2131,28.1836,28.1935,10500.0
2013-02-15 11:45:00,28.73,28.75,28.73,28.74,4700.0,28.2033,28.2229,28.2033,28.2131,4700.0
2013-02-15 11:50:00,28.74,28.75,28.73,28.75,13600.0,28.2131,28.2229,28.2033,28.2229,13600.0
2013-02-15 11:55:00,28.75,28.75,28.74,28.75,2000.0,28.2229,28.2229,28.2131,28.2229,2000.0
2013-02-15 12:00:00,28.75,28.75,28.72,28.72,10600.0,28.2229,28.2229,28.1935,28.1935,10600.0
2013-02-15 12:05:00,28.73,28.73,28.7,28.7,4400.0,28.2033,28.2033,28.1738,28.1738,4400.0
2013-02-15 12:10:00,28.7,28.71,28.69,28.69,12900.0,28.1738,28.1836,28.164,28.164,12900.0
2013-02-15 12:15:00,28.69,28.71,28.69,28.71,9700.0,28.164,28.1836,28.164,28.1836,9700.0
2013-02-15 12:20:00,28.71,28.73,28.7,28.71,11600.0,28.1836,28.2033,28.1738,28.1836,11600.0
2013-02-15 12:25:00,28.71,28.72,28.69,28.7,44100.0,28.1836,28.1935,28.164,28.1738,44100.0
2013-02-15 12:30:00,28.7,28.72,28.7,28.72,10200.0,28.1738,28.1935,28.1738,28.1935,10200.0
2013-02-15 12:35:00,28.72,28.74,28.72,28.74,3800.0,28.1935,28.2131,28.1935,28.2131,3800.0
2013-02-15 12:40:00,28.74,28.74,28.73,28.74,8800.0,28.2131,28.2131,28.2033,28.2131,8800.0
2013-02-15 12:45:00,28.74,28.75,28.74,28.75,4600.0,28.2131,28.2229,28.2131,28.2229,4600.0
2013-02-15 12:50:00,28.75,28.75,28.74,28.75,3100.0,28.2229,28.2229,28.2131,28.2229,3100.0
2013-02-15 12:55:00,28.75,28.76,28.74,28.76,7400.0,28.2229,28.2327,28.2131,28.2327,7400.0
2013-02-15 13:00:00,28.75,28.77,28.75,28.77,17000.0,28.2229,28.2425,28.2229,28.2425,17000.0
2013-02-15 13:05:00,28.77,28.78,28.77,28.78,3900.0,28.2425,28.2524,28.2425,28.2524,3900.0
2013-02-15 13:10:00,28.78,28.8,28.78,28.8,3500.0,28.2524,28.272,28.2524,28.272,3500.0
2013-02-15 13:15:00,28.79,28.82,28.79,28.8,22700.0,28.2622,28.2916,28.2622,28.272,22700.0
2013-02-15 13:20:00,28.8,28.8,28.77,28.77,10600.0,28.272,28.272,28.2425,28.2425,10600.0
2013-02-15 13:25:00,28.78,28.78,28.77,28.78,1100.0,28.2524,28.2524,28.2425,28.2524,1100.0
2013-02-15 13:30:00,28.77,28.8,28.77,28.8,8200.0,28.2425,28.272,28.2425,28.272,8200.0
2013-02-15 13:35:00,28.81,28.81,28.79,28.8,7300.0,28.2818,28.2818,28.2622,28.272,7300.0
2013-02-15 13:40:00,28.79,28.81,28.79,28.8,7700.0,28.2622,28.2818,28.2622,28.272,7700.0
2013-02-15 13:45:00,28.81,28.81,28.8,28.81,17100.0,28.2818,28.2818,28.272,28.2818,17100.0
2013-02-15 13:50:00,28.81,28.84,28.8,28.8,21700.0,28.2818,28.3113,28.272,28.272,21700.0
2013-02-15 13:55:00,28.81,28.83,28.8,28.82,8000.0,28.2818,28.3014,28.272,28.2916,8000.0
2013-02-15 14:00:00,28.82,28.83,28.81,28.82,12500.0,28.2916,28.3014,28.2818,28.2916,12500.0
2013-02-15 14:05:00,28.82,28.84,28.79,28.79,20700.0,28.2916,28.3113,28.2622,28.2622,20700.0
2013-02-15 14:10:00,28.8,28.8,28.75,28.75,19500.0,28.272,28.272,28.2229,28.2229,19500.0
2013-02-15 14:15:00,28.75,28.77,28.7,28.7,16300.0,28.2229,28.2425,28.1738,28.1738,16300.0
2013-02-15 14:20:00,28.7,28.75,28.7,28.74,8000.0,28.1738,28.2229,28.1738,28.2131,8000.0
2013-02-15 14:25:00,28.74,28.74,28.67,28.68,13900.0,28.2131,28.2131,28.1444,28.1542,13900.0
2013-02-15 14:30:00,28.68,28.73,28.68,28.71,8900.0,28.1542,28.2033,28.1542,28.1836,8900.0
2013-02-15 14:35:00,28.72,28.75,28.69,28.75,16700.0,28.1935,28.2229,28.164,28.2229,16700.0
2013-02-15 14:40:00,28.74,28.74,28.68,28.68,10700.0,28.2131,28.2131,28.1542,28.1542,10700.0
2013-02-15 14:45:00,28.68,28.71,28.67,28.67,51800.0,28.1542,28.1836,28.1444,28.1444,51800.0
2013-02-15 14:50:00,28.68,28.75,28.68,28.74,30700.0,28.1542,28.2229,28.1542,28.2131,30700.0
2013-02-15 14:55:00,28.75,28.75,28.73,28.73,8000.0,28.2229,28.2229,28.2033,28.2033,8000.0
2013-02-15 15:00:00,28.73,28.75,28.73,28.75,13700.0,28.2033,28.2229,28.2033,28.2229,13700.0
2013-02-15 15:05:00,28.75,28.76,28.73,28.74,15900.0,28.2229,28.2327,28.2033,28.2131,15900.0
2013-02-15 15:10:00,28.74,28.74,28.73,28.73,12000.0,28.2131,28.2131,28.2033,28.2033,12000.0
2013-02-15 15:15:00,28.73,28.76,28.71,28.75,16900.0,28.2033,28.2327,28.1836,28.2229,16900.0
2013-02-15 15:20:00,28.74,28.76,28.72,28.73,24000.0,28.2131,28.2327,28.1935,28.2033,24000.0
2013-02-15 15:25:00,28.73,28.75,28.72,28.75,9900.0,28.2033,28.2229,28.1935,28.2229,9900.0
2013-02-15 15:30:00,28.74,28.75,28.73,28.74,16000.0,28.2131,28.2229,28.2033,28.2131,16000.0
2013-02-15 15:35:00,28.74,28.76,28.74,28.75,17800.0,28.2131,28.2327,28.2131,28.2229,17800.0
2013-02-15 15:40:00,28.75,28.76,28.72,28.73,24400.0,28.2229,28.2327,28.1935,28.2033,24400.0
2013-02-15 15:45:00,28.75,28.76,28.73,28.74,28700.0,28.2229,28.2327,28.2033,28.2131,28700.0
2013-02-15 15:50:00,28.73,28.73,28.7,28.72,33400.0,28.2033,28.2033,28.1738,28.1935,33400.0
2013-02-15 15:55:00,28.73,28.73,28.71,28.72,55700.0,28.2033,28.2033,28.1836,28.1935,55700.0
2013-02-19 09:30:00,28.82,28.97,28.79,28.91,64300.0,28.2916,28.4389,28.2622,28.38,64300.0
2013-02-19 09:35:00,28.93,28.99,28.84,28.85,15500.0,28.3996,28.4585,28.3113,28.3211,15500.0
2013-02-19 09:40:00,28.84,28.89,28.79,28.79,15800.0,28.3113,28.3603,28.2622,28.2622,15800.0
2013-02-19 09:45:00,28.79,28.97,28.79,28.93,47200.0,28.2622,28.4389,28.2622,28.3996,47200.0
2013-02-19 09:50:00,28.94,29.0,28.91,28.99,30600.0,28.4094,28.4683,28.38,28.4585,30600.0
2013-02-19 09:55:00,28.99,29.05,28.99,29.05,15100.0,28.4585,28.5174,28.4585,28.5174,15100.0
2013-02-19 10:00:00,29.03,29.04,28.99,29.03,29400.0,28.4978,28.5076,28.4585,28.4978,29400.0
2013-02-19 10:05:00,29.04,29.04,28.96,28.98,23200.0,28.5076,28.5076,28.4291,28.4487,23200.0
2013-02-19 10:10:00,28.97,29.02,28.97,29.02,2900.0,28.4389,28.488,28.4389,28.488,2900.0
2013-02-19 10:15:00,29.01,29.07,28.99,29.07,28000.0,28.4781,28.537,28.4585,28.537,28000.0
2013-02-19 10:20:00,29.07,29.14,29.07,29.14,22500.0,28.537,28.6058,28.537,28.6058,22500.0
2013-02-19 10:25:00,29.14,29.2,29.1,29.11,21200.0,28.6058,28.6647,28.5665,28.5763,21200.0
2013-02-19 10:30:00,29.12,29.13,29.06,29.06,18900.0,28.5861,28.5959,28.5272,28.5272,18900.0
2013-02-19 10:35:00,29.06,29.12,29.06,29.11,26400.0,28.5272,28.5861,28.5272,28.5763,26400.0
2013-02-19 10:40:00,29.11,29.12,29.1,29.1,6800.0,28.5763,28.5861,28.5665,28.5665,6800.0
2013-02-19 10:45:00,29.11,29.13,29.1,29.13,10200.0,28.5763,28.5959,28.5665,28.5959,10200.0
2013-02-19 10:50:00,29.14,29.14,29.09,29.09,6400.0,28.6058,28.6058,28.5567,28.5567,6400.0
2013-02-19 10:55:00,29.09,29.1,29.06,29.06,18900.0,28.5567,28.5665,28.5272,28.5272,18900.0
2013-02-19 11:00:00,29.06,29.09,29.05,29.07,14700.0,28.5272,28.5567,28.5174,28.537,14700.0
2013-02-19 11:05:00,29.07,29.07,29.01,29.05,11500.0,28.537,28.537,28.4781,28.5174,11500.0
2013-02-19 11:10:00,29.06,29.08,29.04,29.07,20100.0,28.5272,28.5469,28.5076,28.537,20100.0
2013-02-19 11:15:00,29.07,29.09,29.06,29.09,4300.0,28.537,28.5567,28.5272,28.5567,4300.0
2013-02-19 11:20:00,29.09,29.1,29.08,29.1,6300.0,28.5567,28.5665,28.5469,28.5665,6300.0
2013-02-19 11:25:00,29.09,29.1,29.07,29.08,27300.0,28.5567,28.5665,28.537,28.5469,27300.0
2013-02-19 11:30:00,29.08,29.09,29.06,29.07,33000.0,28.5469,28.5567,28.5272,28.537,33000.0
2013-02-19 11:35:00,29.08,29.08,29.05,29.05,4900.0,28.5469,28.5469,28.5174,28.5174,4900.0
2013-02-19 11:40:00,29.05,29.06,29.04,29.05,6100.0,28.5174,28.5272,28.5076,28.5174,6100.0
2013-02-19 11:45:00,29.05,29.05,29.04,29.05,2000.0,28.5174,28.5174,28.5076,28.5174,2000.0
2013-02-19 11:50:00,29.05,29.06,29.04,29.05,4600.0,28.5174,28.5272,28.5076,28.5174,4600.0
2013-02-19 11:55:00,29.05,29.06,29.02,29.03,12900.0,28.5174,28.5272,28.488,28.4978,12900.0
2013-02-19 12:00:00,29.02,29.03,28.96,28.96,10800.0,28.488,28.4978,28.4291,28.4291,10800.0
2013-02-19 12:05:00,28.95,28.96,28.89,28.91,23400.0,28.4192,28.4291,28.3603,28.38,23400.0
2013-02-19 12:10:00,28.9,28.91,28.89,28.89,4600.0,28.3702,28.38,28.3603,28.3603,4600.0
2013-02-19 12:15:00,28.89,28.89,28.86,28.87,14700.0,28.3603,28.3603,28.3309,28.3407,14700.0
2013-02-19 12:20:00,28.87,28.88,28.86,28.88,9700.0,28.3407,28.3505,28.3309,28.3505,9700.0
2013-02-19 12:25:00,28.87,28.88,28.86,28.87,8200.0,28.3407,28.3505,28.3309,28.3407,8200.0
2013-02-19 12:30:00,28.86,28.86,28.83,28.83,8700.0,28.3309,28.3309,28.3014,28.3014,8700.0
2013-02-19 12:35:00,28.84,28.87,28.83,28.86,26500.0,28.3113,28.3407,28.3014,28.3309,26500.0
2013-02-19 12:40:00,28.85,28.87,28.83,28.85,17800.0,28.3211,28.3407,28.3014,28.3211,17800.0
2013-02-19 12:45:00,28.85,28.86,28.82,28.83,17200.0,28.3211,28.3309,28.2916,28.3014,17200.0
2013-02-19 12:50:00,28.83,28.83,28.79,28.81,25500.0,28.3014,28.3014,28.2622,28.2818,25500.0
2013-02-19 12:55:00,28.8,28.84,28.8,28.84,28500.0,28.272,28.3113,28.272,28.3113,28500.0
2013-02-19 13:00:00,28.84,28.87,28.84,28.85,14900.0,28.3113,28.3407,28.3113,28.3211,14900.0
2013-02-19 13:05:00,28.85,28.85,28.83,28.84,12000.0,28.3211,28.3211,28.3014,28.3113,12000.0
2013-02-19 13:10:00,28.85,28.85,28.81,28.82,12000.0,28.3211,28.3211,28.2818,28.2916,12000.0
2013-02-19 13:15:00,28.83,28.87,28.82,28.85,32700.0,28.3014,28.3407,28.2916,28.3211,32700.0
2013-02-19 13:20:00,28.84,28.85,28.78,28.78,32400.0,28.3113,28.3211,28.2524,28.2524,32400.0
2013-02-19 13:25:00,28.78,28.8,28.78,28.79,20300.0,28.2524,28.272,28.2524,28.2622,20300.0
2013-02-19 13:30:00,28.8,28.83,28.8,28.83,13200.0,28.272,28.3014,28.272,28.3014,13200.0
2013-02-19 13:35:00,28.84,28.85,28.83,28.84,9800.0,28.3113,28.3211,28.3014,28.3113,9800.0
2013-02-19 13:40:00,28.84,28.84,28.81,28.81,10900.0,28.3113,28.3113,28.2818,28.2818,10900.0
2013-02-19 13:45:00,28.81,28.82,28.79,28.81,11500.0,28.2818,28.2916,28.2622,28.2818,11500.0
2013-02-19 13:50:00,28.81,28.81,28.78,28.78,12100.0,28.2818,28.2818,28.2524,28.2524,12100.0
2013-02-19 13:55:00,28.78,28.81,28.78,28.79,16700.0,28.2524,28.2818,28.2524,28.2622,16700.0
2013-02-19 14:00:00,28.79,28.87,28.79,28.86,31400.0,28.2622,28.3407,28.2622,28.3309,31400.0
2013-02-19 14:05:00,28.86,28.86,28.83,28.85,17800.0,28.3309,28.3309,28.3014,28.3211,17800.0
2013-02-19 14:10:00,28.84,28.85,28.83,28.85,9500.0,28.3113,28.3211,28.3014,28.3211,9500.0
2013-02-19 14:15:00,28.85,28.85,28.83,28.84,14900.0,28.3211,28.3211,28.3014,28.3113,14900.0
2013-02-19 14:20:00,28.84,28.86,28.83,28.86,16900.0,28.3113,28.3309,28.3014,28.3309,16900.0
2013-02-19 14:25:00,28.85,28.86,28.83,28.83,12000.0,28.3211,28.3309,28.3014,28.3014,12000.0
2013-02-19 14:30:00,28.84,28.86,28.83,28.84,25600.0,28.3113,28.3309,28.3014,28.3113,25600.0
2013-02-19 14:35:00,28.84,28.85,28.81,28.82,25900.0,28.3113,28.3211,28.2818,28.2916,25900.0
2013-02-19 14:40:00,28.81,28.82,28.78,28.78,21000.0,28.2818,28.2916,28.2524,28.2524,21000.0
2013-02-19 14:45:00,28.78,28.79,28.77,28.77,6700.0,28.2524,28.2622,28.2425,28.2425,6700.0
2013-02-19 14:50:00,28.77,28.8,28.76,28.79,19500.0,28.2425,28.272,28.2327,28.2622,19500.0
2013-02-19 14:55:00,28.79,28.8,28.77,28.78,23200.0,28.2622,28.272,28.2425,28.2524,23200.0
2013-02-19 15:00:00,28.78,28.8,28.76,28.8,20200.0,28.2524,28.272,28.2327,28.272,20200.0
2013-02-19 15:05:00,28.8,28.8,28.76,28.77,29000.0,28.272,28.272,28.2327,28.2425,29000.0
2013-02-19 15:10:00,28.77,28.8,28.76,28.8,25700.0,28.2425,28.272,28.2327,28.272,25700.0
2013-02-19 15:15:00,28.79,28.8,28.78,28.79,17000.0,28.2622,28.272,28.2524,28.2622,17000.0
2013-02-19 15:20:00,28.78,28.81,28.78,28.79,35000.0,28.2524,28.2818,28.2524,28.2622,35000.0
2013-02-19 15:25:00,28.78,28.8,28.78,28.79,12100.0,28.2524,28.272,28.2524,28.2622,12100.0
2013-02-19 15:30:00,28.79,28.81,28.78,28.79,53000.0,28.2622,28.2818,28.2524,28.2622,53000.0
2013-02-19 15:35:00,28.78,28.79,28.78,28.79,29500.0,28.2524,28.2622,28.2524,28.2622,29500.0
2013-02-19 15:40:00,28.79,28.81,28.78,28.8,68700.0,28.2622,28.2818,28.2524,28.272,68700.0
2013-02-19 15:45:00,28.8,28.87,28.78,28.87,175000.0,28.272,28.3407,28.2524,28.3407,175000.0
2013-02-19 15:50:00,28.87,28.92,28.87,28.91,134900.0,28.3407,28.3898,28.3407,28.38,134900.0
2013-02-19 15:55:00,28.9,28.93,28.86,28.88,258700.0,28.3702,28.3996,28.3309,28.3505,258700.0
2013-02-20 09:30:00,28.85,28.89,28.69,28.86,29200.0,28.3211,28.3603,28.164,28.3309,29200.0
2013-02-20 09:35:00,28.86,28.86,28.72,28.78,9800.0,28.3309,28.3309,28.1935,28.2524,9800.0
2013-02-20 09:40:00,28.76,28.87,28.76,28.8,14900.0,28.2327,28.3407,28.2327,28.272,14900.0
2013-02-20 09:45:00,28.78,28.79,28.67,28.7,48800.0,28.2524,28.2622,28.1444,28.1738,48800.0
2013-02-20 09:50:00,28.7,28.76,28.7,28.71,16100.0,28.1738,28.2327,28.1738,28.1836,16100.0
2013-02-20 09:55:00,28.7,28.71,28.64,28.65,20900.0,28.1738,28.1836,28.1149,28.1247,20900.0
2013-02-20 10:00:00,28.66,28.66,28.63,28.65,15700.0,28.1346,28.1346,28.1051,28.1247,15700.0
2013-02-20 10:05:00,28.66,28.75,28.66,28.73,29500.0,28.1346,28.2229,28.1346,28.2033,29500.0
2013-02-20 10:10:00,28.73,28.84,28.68,28.84,72600.0,28.2033,28.3113,28.1542,28.3113,72600.0
2013-02-20 10:15:00,28.83,28.85,28.82,28.85,13300.0,28.3014,28.3211,28.2916,28.3211,13300.0
2013-02-20 10:20:00,28.84,28.85,28.76,28.76,21800.0,28.3113,28.3211,28.2327,28.2327,21800.0
2013-02-20 10:25:00,28.75,28.76,28.71,28.71,25000.0,28.2229,28.2327,28.1836,28.1836,25000.0
2013-02-20 10:30:00,28.72,28.74,28.67,28.7,32200.0,28.1935,28.2131,28.1444,28.1738,32200.0
2013-02-20 10:35:00,28.69,28.7,28.54,28.55,48100.0,28.164,28.1738,28.0168,28.0266,48100.0
2013-02-20 10:40:00,28.55,28.61,28.54,28.6,26900.0,28.0266,28.0855,28.0168,28.0757,26900.0
2013-02-20 10:45:00,28.59,28.6,28.49,28.52,35200.0,28.0658,28.0757,27.9677,27.9971,35200.0
2013-02-20 10:50:00,28.52,28.58,28.44,28.49,72200.0,27.9971,28.056,27.9186,27.9677,72200.0
2013-02-20 10:55:00,28.5,28.53,28.46,28.5,19800.0,27.9775,28.0069,27.9382,27.9775,19800.0
2013-02-20 11:00:00,28.5,28.5,28.42,28.46,27000.0,27.9775,27.9775,27.899,27.9382,27000.0
2013-02-20 11:05:00,28.46,28.49,28.44,28.46,19900.0,27.9382,27.9677,27.9186,27.9382,19900.0
2013-02-20 11:10:00,28.46,28.47,28.35,28.41,109400.0,27.9382,27.948,27.8302,27.8891,109400.0
2013-02-20 11:15:00,28.41,28.49,28.4,28.46,38800.0,27.8891,27.9677,27.8793,27.9382,38800.0
2013-02-20 11:20:00,28.45,28.6,28.45,28.53,25800.0,27.9284,28.0757,27.9284,28.0069,25800.0
2013-02-20 11:25:00,28.54,28.58,28.5,28.58,27500.0,28.0168,28.056,27.9775,28.056,27500.0
2013-02-20 11:30:00,28.58,28.58,28.54,28.55,14600.0,28.056,28.056,28.0168,28.0266,14600.0
2013-02-20 11:35:00,28.54,28.55,28.49,28.5,15100.0,28.0168,28.0266,27.9677,27.9775,15100.0
2013-02-20 11:40:00,28.5,28.51,28.45,28.46,16500.0,27.9775,27.9873,27.9284,27.9382,16500.0
2013-02-20 11:45:00,28.47,28.52,28.46,28.49,20000.0,27.948,27.9971,27.9382,27.9677,20000.0
2013-02-20 11:50:00,28.5,28.52,28.47,28.49,16900.0,27.9775,27.9971,27.948,27.9677,16900.0
2013-02-20 11:55:00,28.49,28.5,28.46,28.49,27500.0,27.9677,27.9775,27.9382,27.9677,27500.0
2013-02-20 12:00:00,28.49,28.49,28.44,28.45,21100.0,27.9677,27.9677,27.9186,27.9284,21100.0
2013-02-20 12:05:00,28.45,28.5,28.45,28.47,10800.0,27.9284,27.9775,27.9284,27.948,10800.0
2013-02-20 12:10:00,28.48,28.48,28.46,28.46,15400.0,27.9579,27.9579,27.9382,27.9382,15400.0
2013-02-20 12:15:00,28.46,28.49,28.46,28.47,12800.0,27.9382,27.9677,27.9382,27.948,12800.0
2013-02-20 12:20:00,28.48,28.55,28.48,28.55,25500.0,27.9579,28.0266,27.9579,28.0266,25500.0
2013-02-20 12:25:00,28.55,28.56,28.53,28.53,13800.0,28.0266,28.0364,28.0069,28.0069,13800.0
2013-02-20 12:30:00,28.53,28.56,28.49,28.56,26900.0,28.0069,28.0364,27.9677,28.0364,26900.0
2013-02-20 12:35:00,28.57,28.66,28.57,28.61,27700.0,28.0462,28.1346,28.0462,28.0855,27700.0
2013-02-20 12:40:00,28.62,28.63,28.53,28.54,19200.0,28.0953,28.1051,28.0069,28.0168,19200.0
2013-02-20 12:45:00,28.55,28.55,28.43,28.45,32800.0,28.0266,28.0266,27.9088,27.9284,32800.0
2013-02-20 12:50:00,28.45,28.45,28.37,28.42,25900.0,27.9284,27.9284,27.8499,27.899,25900.0
2013-02-20 12:55:00,28.44,28.5,28.44,28.5,18600.0,27.9186,27.9775,27.9186,27.9775,18600.0
2013-02-20 13:00:00,28.5,28.5,28.43,28.44,23000.0,27.9775,27.9775,27.9088,27.9186,23000.0
2013-02-20 13:05:00,28.45,28.47,28.44,28.44,30200.0,27.9284,27.948,27.9186,27.9186,30200.0
2013-02-20 13:10:00,28.43,28.47,28.41,28.47,17400.0,27.9088,27.948,27.8891,27.948,17400.0
2013-02-20 13:15:00,28.46,28.51,28.46,28.5,11900.0,27.9382,27.9873,27.9382,27.9775,11900.0
2013-02-20 13:20:00,28.5,28.52,28.49,28.51,11700.0,27.9775,27.9971,27.9677,27.9873,11700.0
2013-02-20 13:25:00,28.52,28.52,28.45,28.47,14900.0,27.9971,27.9971,27.9284,27.948,14900.0
2013-02-20 13:30:00,28.48,28.48,28.44,28.45,12500.0,27.9579,27.9579,27.9186,27.9284,12500.0
2013-02-20 13:35:00,28.45,28.46,28.45,28.45,8800.0,27.9284,27.9382,27.9284,27.9284,8800.0
2013-02-20 13:40:00,28.46,28.46,28.4,28.43,33900.0,27.9382,27.9382,27.8793,27.9088,33900.0
2013-02-20 13:45:00,28.44,28.46,28.43,28.46,10100.0,27.9186,27.9382,27.9088,27.9382,10100.0
2013-02-20 13:50:00,28.45,28.49,28.45,28.48,12100.0,27.9284,27.9677,27.9284,27.9579,12100.0
2013-02-20 13:55:00,28.49,28.53,28.48,28.52,32500.0,27.9677,28.0069,27.9579,27.9971,32500.0
2013-02-20 14:00:00,28.53,28.55,28.48,28.51,54200.0,28.0069,28.0266,27.9579,27.9873,54200.0
2013-02-20 14:05:00,28.52,28.52,28.46,28.5,43000.0,27.9971,27.9971,27.9382,27.9775,43000.0
2013-02-20 14:10:00,28.51,28.51,28.4,28.47,30600.0,27.9873,27.9873,27.8793,27.948,30600.0
2013-02-20 14:15:00,28.48,28.51,28.43,28.43,26300.0,27.9579,27.9873,27.9088,27.9088,26300.0
2013-02-20 14:20:00,28.43,28.44,28.35,28.35,31900.0,27.9088,27.9186,27.8302,27.8302,31900.0
2013-02-20 14:25:00,28.36,28.42,28.36,28.37,20200.0,27.8401,27.899,27.8401,27.8499,20200.0
2013-02-20 14:30:00,28.37,28.42,28.37,28.41,23000.0,27.8499,27.899,27.8499,27.8891,23000.0
2013-02-20 14:35:00,28.41,28.41,28.39,28.4,25000.0,27.8891,27.8891,27.8695,27.8793,25000.0
2013-02-20 14:40:00,28.4,28.44,28.37,28.4,30100.0,27.8793,27.9186,27.8499,27.8793,30100.0
2013-02-20 14:45:00,28.39,28.4,28.31,28.32,24400.0,27.8695,27.8793,27.791,27.8008,24400.0
2013-02-20 14:50:00,28.32,28.35,28.27,28.32,24300.0,27.8008,27.8302,27.7517,27.8008,24300.0
2013-02-20 14:55:00,28.31,28.32,28.24,28.27,21300.0,27.791,27.8008,27.7223,27.7517,21300.0
2013-02-20 15:00:00,28.27,28.27,28.16,28.17,37000.0,27.7517,27.7517,27.6437,27.6535,37000.0
2013-02-20 15:05:00,28.17,28.19,28.09,28.17,84900.0,27.6535,27.6732,27.575,27.6535,84900.0
2013-02-20 15:10:00,28.17,28.21,28.14,28.15,56200.0,27.6535,27.6928,27.6241,27.6339,56200.0
2013-02-20 15:15:00,28.14,28.18,28.14,28.16,39300.0,27.6241,27.6634,27.6241,27.6437,39300.0
2013-02-20 15:20:00,28.16,28.16,28.08,28.09,62600.0,27.6437,27.6437,27.5652,27.575,62600.0
2013-02-20 15:25:00,28.09,28.12,28.06,28.07,59100.0,27.575,27.6045,27.5456,27.5554,59100.0
2013-02-20 15:30:00,28.08,28.12,28.05,28.1,79100.0,27.5652,27.6045,27.5357,27.5848,79100.0
2013-02-20 15:35:00,28.1,28.14,28.09,28.13,24900.0,27.5848,27.6241,27.575,27.6143,24900.0
2013-02-20 15:40:00,28.14,28.15,28.13,28.15,46900.0,27.6241,27.6339,27.6143,27.6339,46900.0
2013-02-20 15:45:00,28.15,28.17,28.15,28.17,70300.0,27.6339,27.6535,27.6339,27.6535,70300.0
2013-02-20 15:50:00,28.17,28.17,28.16,28.17,47300.0,27.6535,27.6535,27.6437,27.6535,47300.0
2013-02-20 15:55:00,28.17,28.24,28.07,28.15,270800.0,27.6535,27.7223,27.5554,27.6339,270800.0
2013-02-21 09:30:00,27.64,28.88,27.64,28.29,285800.0,27.1333,28.3505,27.1333,27.7713,285800.0
2013-02-21 09:35:00,28.23,28.69,28.0,28.68,190600.0,27.7124,28.164,27.4867,28.1542,190600.0
2013-02-21 09:40:00,28.7,28.78,28.27,28.28,98900.0,28.1738,28.2524,27.7517,27.7615,98900.0
2013-02-21 09:45:00,28.27,28.39,28.21,28.26,113900.0,27.7517,27.8695,27.6928,27.7419,113900.0
2013-02-21 09:50:00,28.25,28.25,27.94,27.99,170100.0,27.7321,27.7321,27.4278,27.4768,170100.0
2013-02-21 09:55:00,27.98,28.09,27.9,28.0,68500.0,27.467,27.575,27.3885,27.4867,68500.0
2013-02-21 10:00:00,27.96,28.0,27.86,27.86,51900.0,27.4474,27.4867,27.3492,27.3492,51900.0
2013-02-21 10:05:00,27.86,27.9,27.75,27.87,100900.0,27.3492,27.3885,27.2412,27.359,100900.0
2013-02-21 10:10:00,27.87,28.07,27.86,28.0,76900.0,27.359,27.5554,27.3492,27.4867,76900.0
2013-02-21 10:15:00,28.01,28.07,27.98,28.0,53600.0,27.4965,27.5554,27.467,27.4867,53600.0
2013-02-21 10:20:00,28.01,28.08,27.97,27.98,60900.0,27.4965,27.5652,27.4572,27.467,60900.0
2013-02-21 10:25:00,27.97,28.0,27.95,27.96,40200.0,27.4572,27.4867,27.4376,27.4474,40200.0
2013-02-21 10:30:00,27.96,27.97,27.95,27.97,37100.0,27.4474,27.4572,27.4376,27.4572,37100.0
2013-02-21 10:35:00,27.97,27.98,27.89,27.89,58700.0,27.4572,27.467,27.3787,27.3787,58700.0
2013-02-21 10:40:00,27.88,27.92,27.81,27.92,91500.0,27.3689,27.4081,27.3001,27.4081,91500.0
2013-02-21 10:45:00,27.9,27.98,27.87,27.98,80000.0,27.3885,27.467,27.359,27.467,80000.0
2013-02-21 10:50:00,27.97,27.97,27.86,27.86,52800.0,27.4572,27.4572,27.3492,27.3492,52800.0
2013-02-21 10:55:00,27.86,27.9,27.84,27.9,26200.0,27.3492,27.3885,27.3296,27.3885,26200.0
2013-02-21 11:00:00,27.91,27.95,27.91,27.95,25200.0,27.3983,27.4376,27.3983,27.4376,25200.0
2013-02-21 11:05:00,27.95,27.97,27.94,27.96,74100.0,27.4376,27.4572,27.4278,27.4474,74100.0
2013-02-21 11:10:00,27.97,27.97,27.89,27.92,33800.0,27.4572,27.4572,27.3787,27.4081,33800.0
2013-02-21 11:15:00,27.93,28.02,27.92,28.0,167200.0,27.4179,27.5063,27.4081,27.4867,167200.0
2013-02-21 11:20:00,28.0,28.02,27.99,28.01,165900.0,27.4867,27.5063,27.4768,27.4965,165900.0
2013-02-21 11:25:00,28.01,28.01,27.99,28.0,46400.0,27.4965,27.4965,27.4768,27.4867,46400.0
2013-02-21 11:30:00,28.0,28.01,27.99,28.0,43800.0,27.4867,27.4965,27.4768,27.4867,43800.0
2013-02-21 11:35:00,28.0,28.06,28.0,28.06,20500.0,27.4867,27.5456,27.4867,27.5456,20500.0
2013-02-21 11:40:00,28.05,28.05,27.99,28.0,38800.0,27.5357,27.5357,27.4768,27.4867,38800.0
2013-02-21 11:45:00,28.01,28.07,28.0,28.07,36200.0,27.4965,27.5554,27.4867,27.5554,36200.0
2013-02-21 11:50:00,28.07,28.08,28.0,28.0,27900.0,27.5554,27.5652,27.4867,27.4867,27900.0
2013-02-21 11:55:00,28.0,28.03,28.0,28.01,22700.0,27.4867,27.5161,27.4867,27.4965,22700.0
2013-02-21 12:00:00,28.01,28.01,28.0,28.0,133100.0,27.4965,27.4965,27.4867,27.4867,133100.0
2013-02-21 12:05:00,28.01,28.05,28.0,28.01,19300.0,27.4965,27.5357,27.4867,27.4965,19300.0
2013-02-21 12:10:00,28.0,28.01,28.0,28.01,6400.0,27.4867,27.4965,27.4867,27.4965,6400.0
2013-02-21 12:15:00,28.0,28.02,27.99,28.0,34700.0,27.4867,27.5063,27.4768,27.4867,34700.0
2013-02-21 12:20:00,28.0,28.02,27.99,28.0,26100.0,27.4867,27.5063,27.4768,27.4867,26100.0
2013-02-21 12:25:00,28.0,28.04,28.0,28.04,21900.0,27.4867,27.5259,27.4867,27.5259,21900.0
2013-02-21 12:30:00,28.04,28.05,28.01,28.05,15100.0,27.5259,27.5357,27.4965,27.5357,15100.0
2013-02-21 12:35:00,28.05,28.11,28.04,28.09,27900.0,27.5357,27.5946,27.5259,27.575,27900.0
2013-02-21 12:40:00,28.11,28.13,28.09,28.12,18700.0,27.5946,27.6143,27.575,27.6045,18700.0
2013-02-21 12:45:00,28.12,28.17,28.11,28.17,15800.0,27.6045,27.6535,27.5946,27.6535,15800.0
2013-02-21 12:50:00,28.17,28.18,28.15,28.18,9600.0,27.6535,27.6634,27.6339,27.6634,9600.0
2013-02-21 12:55:00,28.18,28.21,28.17,28.2,21800.0,27.6634,27.6928,27.6535,27.683,21800.0
2013-02-21 13:00:00,28.19,28.2,28.15,28.2,27500.0,27.6732,27.683,27.6339,27.683,27500.0
2013-02-21 13:05:00,28.2,28.24,28.2,28.24,6800.0,27.683,27.7223,27.683,27.7223,6800.0
2013-02-21 13:10:00,28.24,28.24,28.19,28.2,60000.0,27.7223,27.7223,27.6732,27.683,60000.0
2013-02-21 13:15:00,28.2,28.25,28.19,28.25,16100.0,27.683,27.7321,27.6732,27.7321,16100.0
2013-02-21 13:20:00,28.25,28.28,28.21,28.27,19400.0,27.7321,27.7615,27.6928,27.7517,19400.0
2013-02-21 13:25:00,28.28,28.31,28.25,28.28,19800.0,27.7615,27.791,27.7321,27.7615,19800.0
2013-02-21 13:30:00,28.27,28.3,28.26,28.3,12900.0,27.7517,27.7812,27.7419,27.7812,12900.0
2013-02-21 13:35:00,28.31,28.35,28.3,28.34,15200.0,27.791,27.8302,27.7812,27.8204,15200.0
2013-02-21 13:40:00,28.36,28.39,28.34,28.35,46300.0,27.8401,27.8695,27.8204,27.8302,46300.0
2013-02-21 13:45:00,28.35,28.36,28.24,28.24,52100.0,27.8302,27.8401,27.7223,27.7223,52100.0
2013-02-21 13:50:00,28.23,28.25,28.21,28.23,5300.0,27.7124,27.7321,27.6928,27.7124,5300.0
2013-02-21 13:55:00,28.23,28.24,28.17,28.24,26100.0,27.7124,27.7223,27.6535,27.7223,26100.0
2013-02-21 14:00:00,28.24,28.25,28.24,28.24,21100.0,27.7223,27.7321,27.7223,27.7223,21100.0
2013-02-21 14:05:00,28.25,28.25,28.24,28.25,23900.0,27.7321,27.7321,27.7223,27.7321,23900.0
2013-02-21 14:10:00,28.25,28.3,28.24,28.26,23000.0,27.7321,27.7812,27.7223,27.7419,23000.0
2013-02-21 14:15:00,28.25,28.26,28.25,28.25,9100.0,27.7321,27.7419,27.7321,27.7321,9100.0
2013-02-21 14:20:00,28.25,28.26,28.25,28.25,8400.0,27.7321,27.7419,27.7321,27.7321,8400.0
2013-02-21 14:25:00,28.25,28.26,28.25,28.26,10700.0,27.7321,27.7419,27.7321,27.7419,10700.0
2013-02-21 14:30:00,28.26,28.26,28.25,28.26,16100.0,27.7419,27.7419,27.7321,27.7419,16100.0
2013-02-21 14:35:00,28.25,28.26,28.25,28.25,32000.0,27.7321,27.7419,27.7321,27.7321,32000.0
2013-02-21 14:40:00,28.25,28.26,28.22,28.25,42500.0,27.7321,27.7419,27.7026,27.7321,42500.0
2013-02-21 14:45:00,28.25,28.29,28.25,28.25,19100.0,27.7321,27.7713,27.7321,27.7321,19100.0
2013-02-21 14:50:00,28.25,28.26,28.25,28.25,19900.0,27.7321,27.7419,27.7321,27.7321,19900.0
2013-02-21 14:55:00,28.25,28.33,28.25,28.31,36200.0,27.7321,27.8106,27.7321,27.791,36200.0
2013-02-21 15:00:00,28.3,28.32,28.27,28.32,29900.0,27.7812,27.8008,27.7517,27.8008,29900.0
2013-02-21 15:05:00,28.32,28.38,28.32,28.36,63500.0,27.8008,27.8597,27.8008,27.8401,63500.0
2013-02-21 15:10:00,28.36,28.43,28.35,28.38,57200.0,27.8401,27.9088,27.8302,27.8597,57200.0
2013-02-21 15:15:00,28.39,28.4,28.32,28.32,14500.0,27.8695,27.8793,27.8008,27.8008,14500.0
2013-02-21 15:20:00,28.32,28.4,28.32,28.38,34100.0,27.8008,27.8793,27.8008,27.8597,34100.0
2013-02-21 15:25:00,28.39,28.43,28.38,28.4,28300.0,27.8695,27.9088,27.8597,27.8793,28300.0
2013-02-21 15:30:00,28.41,28.42,28.37,28.38,49500.0,27.8891,27.899,27.8499,27.8597,49500.0
2013-02-21 15:35:00,28.38,28.38,28.35,28.36,29100.0,27.8597,27.8597,27.8302,27.8401,29100.0
2013-02-21 15:40:00,28.36,28.4,28.35,28.37,117100.0,27.8401,27.8793,27.8302,27.8499,117100.0
2013-02-21 15:45:00,28.36,28.4,28.36,28.4,57800.0,27.8401,27.8793,27.8401,27.8793,57800.0
2013-02-21 15:50:00,28.39,28.43,28.38,28.42,129100.0,27.8695,27.9088,27.8597,27.899,129100.0
2013-02-21 15:55:00,28.41,28.46,28.41,28.43,156100.0,27.8891,27.9382,27.8891,27.9088,156100.0
2013-02-22 09:30:00,28.69,28.88,28.55,28.55,91900.0,28.164,28.3505,28.0266,28.0266,91900.0
2013-02-22 09:35:00,28.6,28.6,28.48,28.5,192200.0,28.0757,28.0757,27.9579,27.9775,192200.0
2013-02-22 09:40:00,28.49,28.67,28.49,28.61,111700.0,27.9677,28.1444,27.9677,28.0855,111700.0
2013-02-22 09:45:00,28.61,28.61,28.45,28.48,47300.0,28.0855,28.0855,27.9284,27.9579,47300.0
2013-02-22 09:50:00,28.49,28.76,28.49,28.57,71000.0,27.9677,28.2327,27.9677,28.0462,71000.0
2013-02-22 09:55:00,28.57,28.78,28.56,28.75,77900.0,28.0462,28.2524,28.0364,28.2229,77900.0
2013-02-22 10:00:00,28.79,28.82,28.68,28.74,88700.0,28.2622,28.2916,28.1542,28.2131,88700.0
2013-02-22 10:05:00,28.75,28.75,28.67,28.75,24200.0,28.2229,28.2229,28.1444,28.2229,24200.0
2013-02-22 10:10:00,28.75,28.76,28.61,28.61,21800.0,28.2229,28.2327,28.0855,28.0855,21800.0
2013-02-22 10:15:00,28.6,28.61,28.56,28.6,20100.0,28.0757,28.0855,28.0364,28.0757,20100.0
2013-02-22 10:20:00,28.59,28.71,28.59,28.71,27500.0,28.0658,28.1836,28.0658,28.1836,27500.0
2013-02-22 10:25:00,28.71,28.78,28.7,28.75,50600.0,28.1836,28.2524,28.1738,28.2229,50600.0
2013-02-22 10:30:00,28.76,28.79,28.69,28.71,36100.0,28.2327,28.2622,28.164,28.1836,36100.0
2013-02-22 10:35:00,28.7,28.72,28.7,28.71,31400.0,28.1738,28.1935,28.1738,28.1836,31400.0
2013-02-22 10:40:00,28.7,28.8,28.7,28.76,72800.0,28.1738,28.272,28.1738,28.2327,72800.0
2013-02-22 10:45:00,28.78,28.78,28.69,28.69,19300.0,28.2524,28.2524,28.164,28.164,19300.0
2013-02-22 10:50:00,28.68,28.69,28.61,28.62,29300.0,28.1542,28.164,28.0855,28.0953,29300.0
2013-02-22 10:55:00,28.62,28.64,28.6,28.62,41900.0,28.0953,28.1149,28.0757,28.0953,41900.0
2013-02-22 11:00:00,28.62,28.73,28.62,28.73,25700.0,28.0953,28.2033,28.0953,28.2033,25700.0
2013-02-22 11:05:00,28.73,28.74,28.69,28.72,26400.0,28.2033,28.2131,28.164,28.1935,26400.0
2013-02-22 11:10:00,28.71,28.71,28.58,28.59,49500.0,28.1836,28.1836,28.056,28.0658,49500.0
2013-02-22 11:15:00,28.58,28.63,28.55,28.62,42900.0,28.056,28.1051,28.0266,28.0953,42900.0
2013-02-22 11:20:00,28.63,28.66,28.63,28.66,8600.0,28.1051,28.1346,28.1051,28.1346,8600.0
2013-02-22 11:25:00,28.66,28.69,28.66,28.67,10700.0,28.1346,28.164,28.1346,28.1444,10700.0
2013-02-22 11:30:00,28.67,28.68,28.61,28.61,13300.0,28.1444,28.1542,28.0855,28.0855,13300.0
2013-02-22 11:35:00,28.61,28.68,28.61,28.68,14200.0,28.0855,28.1542,28.0855,28.1542,14200.0
2013-02-22 11:40:00,28.68,28.68,28.6,28.65,50700.0,28.1542,28.1542,28.0757,28.1247,50700.0
2013-02-22 11:45:00,28.65,28.71,28.65,28.66,30300.0,28.1247,28.1836,28.1247,28.1346,30300.0
2013-02-22 11:50:00,28.66,28.7,28.66,28.67,23400.0,28.1346,28.1738,28.1346,28.1444,23400.0
2013-02-22 11:55:00,28.68,28.68,28.61,28.61,7200.0,28.1542,28.1542,28.0855,28.0855,7200.0
2013-02-22 12:00:00,28.61,28.61,28.59,28.59,10300.0,28.0855,28.0855,28.0658,28.0658,10300.0
2013-02-22 12:05:00,28.6,28.64,28.58,28.64,20400.0,28.0757,28.1149,28.056,28.1149,20400.0
2013-02-22 12:10:00,28.65,28.66,28.62,28.66,14100.0,28.1247,28.1346,28.0953,28.1346,14100.0
2013-02-22 12:15:00,28.67,28.68,28.66,28.66,3400.0,28.1444,28.1542,28.1346,28.1346,3400.0
2013-02-22 12:20:00,28.67,28.72,28.66,28.71,52400.0,28.1444,28.1935,28.1346,28.1836,52400.0
2013-02-22 12:25:00,28.71,28.81,28.71,28.81,38200.0,28.1836,28.2818,28.1836,28.2818,38200.0
2013-02-22 12:30:00,28.81,28.81,28.73,28.73,34100.0,28.2818,28.2818,28.2033,28.2033,34100.0
2013-02-22 12:35:00,28.73,28.73,28.68,28.68,8800.0,28.2033,28.2033,28.1542,28.1542,8800.0
2013-02-22 12:40:00,28.69,28.78,28.69,28.78,26700.0,28.164,28.2524,28.164,28.2524,26700.0
2013-02-22 12:45:00,28.78,28.79,28.77,28.79,22300.0,28.2524,28.2622,28.2425,28.2622,22300.0
2013-02-22 12:50:00,28.79,28.79,28.73,28.75,30000.0,28.2622,28.2622,28.2033,28.2229,30000.0
2013-02-22 12:55:00,28.74,28.74,28.69,28.7,32200.0,28.2131,28.2131,28.164,28.1738,32200.0
2013-02-22 13:00:00,28.7,28.76,28.67,28.68,17500.0,28.1738,28.2327,28.1444,28.1542,17500.0
2013-02-22 13:05:00,28.67,28.7,28.63,28.63,11400.0,28.1444,28.1738,28.1051,28.1051,11400.0
2013-02-22 13:10:00,28.63,28.64,28.61,28.64,9700.0,28.1051,28.1149,28.0855,28.1149,9700.0
2013-02-22 13:15:00,28.64,28.7,28.64,28.7,15900.0,28.1149,28.1738,28.1149,28.1738,15900.0
2013-02-22 13:20:00,28.7,28.72,28.66,28.66,21400.0,28.1738,28.1935,28.1346,28.1346,21400.0
2013-02-22 13:25:00,28.66,28.67,28.66,28.66,8200.0,28.1346,28.1444,28.1346,28.1346,8200.0
2013-02-22 13:30:00,28.67,28.67,28.66,28.66,7700.0,28.1444,28.1444,28.1346,28.1346,7700.0
2013-02-22 13:35:00,28.67,28.72,28.66,28.72,20000.0,28.1444,28.1935,28.1346,28.1935,20000.0
2013-02-22 13:40:00,28.72,28.72,28.66,28.66,17600.0,28.1935,28.1935,28.1346,28.1346,17600.0
2013-02-22 13:45:00,28.66,28.68,28.63,28.66,14800.0,28.1346,28.1542,28.1051,28.1346,14800.0
2013-02-22 13:50:00,28.66,28.66,28.63,28.63,10400.0,28.1346,28.1346,28.1051,28.1051,10400.0
2013-02-22 13:55:00,28.64,28.67,28.63,28.67,34300.0,28.1149,28.1444,28.1051,28.1444,34300.0
2013-02-22 14:00:00,28.67,28.68,28.64,28.65,21400.0,28.1444,28.1542,28.1149,28.1247,21400.0
2013-02-22 14:05:00,28.66,28.66,28.58,28.58,21900.0,28.1346,28.1346,28.056,28.056,21900.0
2013-02-22 14:10:00,28.59,28.59,28.58,28.58,5400.0,28.0658,28.0658,28.056,28.056,5400.0
2013-02-22 14:15:00,28.58,28.64,28.58,28.64,15300.0,28.056,28.1149,28.056,28.1149,15300.0
2013-02-22 14:20:00,28.64,28.64,28.61,28.61,11900.0,28.1149,28.1149,28.0855,28.0855,11900.0
2013-02-22 14:25:00,28.61,28.62,28.58,28.6,21400.0,28.0855,28.0953,28.056,28.0757,21400.0
2013-02-22 14:30:00,28.61,28.62,28.54,28.54,25200.0,28.0855,28.0953,28.0168,28.0168,25200.0
2013-02-22 14:35:00,28.54,28.56,28.52,28.52,14600.0,28.0168,28.0364,27.9971,27.9971,14600.0
2013-02-22 14:40:00,28.53,28.57,28.52,28.57,11900.0,28.0069,28.0462,27.9971,28.0462,11900.0
2013-02-22 14:45:00,28.57,28.61,28.56,28.61,11100.0,28.0462,28.0855,28.0364,28.0855,11100.0
2013-02-22 14:50:00,28.61,28.71,28.61,28.7,22800.0,28.0855,28.1836,28.0855,28.1738,22800.0
2013-02-22 14:55:00,28.7,28.74,28.69,28.72,42900.0,28.1738,28.2131,28.164,28.1935,42900.0
2013-02-22 15:00:00,28.72,28.72,28.69,28.69,13900.0,28.1935,28.1935,28.164,28.164,13900.0
2013-02-22 15:05:00,28.69,28.72,28.68,28.7,51000.0,28.164,28.1935,28.1542,28.1738,51000.0
2013-02-22 15:10:00,28.69,28.71,28.68,28.71,97600.0,28.164,28.1836,28.1542,28.1836,97600.0
2013-02-22 15:15:00,28.71,28.71,28.63,28.64,21100.0,28.1836,28.1836,28.1051,28.1149,21100.0
2013-02-22 15:20:00,28.63,28.64,28.6,28.62,30700.0,28.1051,28.1149,28.0757,28.0953,30700.0
2013-02-22 15:25:00,28.62,28.64,28.55,28.63,92700.0,28.0953,28.1149,28.0266,28.1051,92700.0
2013-02-22 15:30:00,28.64,28.67,28.63,28.65,31400.0,28.1149,28.1444,28.1051,28.1247,31400.0
2013-02-22 15:35:00,28.65,28.66,28.65,28.65,21500.0,28.1247,28.1346,28.1247,28.1247,21500.0
2013-02-22 15:40:00,28.66,28.66,28.65,28.66,20000.0,28.1346,28.1346,28.1247,28.1346,20000.0
2013-02-22 15:45:00,28.65,28.66,28.61,28.62,51300.0,28.1247,28.1346,28.0855,28.0953,51300.0
2013-02-22 15:50:00,28.62,28.7,28.62,28.67,59500.0,28.0953,28.1738,28.0953,28.1444,59500.0
2013-02-22 15:55:00,28.66,28.71,28.66,28.71,54200.0,28.1346,28.1836,28.1346,28.1836,54200.0
2013-02-25 09:30:00,28.92,29.06,28.86,29.0,90800.0,28.3898,28.5272,28.3309,28.4683,90800.0
2013-02-25 09:35:00,28.99,28.99,28.8,28.89,29100.0,28.4585,28.4585,28.272,28.3603,29100.0
2013-02-25 09:40:00,28.88,28.89,28.83,28.86,18800.0,28.3505,28.3603,28.3014,28.3309,18800.0
2013-02-25 09:45:00,28.85,28.87,28.72,28.74,29200.0,28.3211,28.3407,28.1935,28.2131,29200.0
2013-02-25 09:50:00,28.73,28.91,28.73,28.88,26400.0,28.2033,28.38,28.2033,28.3505,26400.0
2013-02-25 09:55:00,28.88,28.94,28.82,28.83,16600.0,28.3505,28.4094,28.2916,28.3014,16600.0
2013-02-25 10:00:00,28.83,29.0,28.83,28.99,89900.0,28.3014,28.4683,28.3014,28.4585,89900.0
2013-02-25 10:05:00,28.99,29.0,28.76,28.76,33700.0,28.4585,28.4683,28.2327,28.2327,33700.0
2013-02-25 10:10:00,28.75,28.76,28.66,28.69,26500.0,28.2229,28.2327,28.1346,28.164,26500.0
2013-02-25 10:15:00,28.7,28.77,28.7,28.72,52200.0,28.1738,28.2425,28.1738,28.1935,52200.0
2013-02-25 10:20:00,28.72,28.73,28.6,28.64,16500.0,28.1935,28.2033,28.0757,28.1149,16500.0
2013-02-25 10:25:00,28.65,28.67,28.61,28.62,14300.0,28.1247,28.1444,28.0855,28.0953,14300.0
2013-02-25 10:30:00,28.62,28.74,28.62,28.71,22100.0,28.0953,28.2131,28.0953,28.1836,22100.0
2013-02-25 10:35:00,28.71,28.73,28.65,28.66,14900.0,28.1836,28.2033,28.1247,28.1346,14900.0
2013-02-25 10:40:00,28.66,28.71,28.62,28.69,21200.0,28.1346,28.1836,28.0953,28.164,21200.0
2013-02-25 10:45:00,28.69,28.71,28.65,28.69,22900.0,28.164,28.1836,28.1247,28.164,22900.0
2013-02-25 10:50:00,28.69,28.69,28.61,28.69,20500.0,28.164,28.164,28.0855,28.164,20500.0
2013-02-25 10:55:00,28.69,28.76,28.68,28.68,14100.0,28.164,28.2327,28.1542,28.1542,14100.0
2013-02-25 11:00:00,28.68,28.71,28.59,28.67,39800.0,28.1542,28.1836,28.0658,28.1444,39800.0
2013-02-25 11:05:00,28.65,28.73,28.62,28.73,17400.0,28.1247,28.2033,28.0953,28.2033,17400.0
2013-02-25 11:10:00,28.73,28.73,28.66,28.69,11300.0,28.2033,28.2033,28.1346,28.164,11300.0
2013-02-25 11:15:00,28.69,28.77,28.69,28.71,21800.0,28.164,28.2425,28.164,28.1836,21800.0
2013-02-25 11:20:00,28.69,28.72,28.66,28.7,11300.0,28.164,28.1935,28.1346,28.1738,11300.0
2013-02-25 11:25:00,28.71,28.72,28.61,28.62,13000.0,28.1836,28.1935,28.0855,28.0953,13000.0
2013-02-25 11:30:00,28.61,28.7,28.61,28.67,14500.0,28.0855,28.1738,28.0855,28.1444,14500.0
2013-02-25 11:35:00,28.67,28.67,28.56,28.57,19300.0,28.1444,28.1444,28.0364,28.0462,19300.0
2013-02-25 11:40:00,28.58,28.62,28.53,28.54,12500.0,28.056,28.0953,28.0069,28.0168,12500.0
2013-02-25 11:45:00,28.55,28.6,28.49,28.51,19200.0,28.0266,28.0757,27.9677,27.9873,19200.0
2013-02-25 11:50:00,28.52,28.52,28.45,28.49,12800.0,27.9971,27.9971,27.9284,27.9677,12800.0
2013-02-25 11:55:00,28.5,28.54,28.48,28.52,18400.0,27.9775,28.0168,27.9579,27.9971,18400.0
2013-02-25 12:00:00,28.51,28.6,28.45,28.59,21900.0,27.9873,28.0757,27.9284,28.0658,21900.0
2013-02-25 12:05:00,28.59,28.61,28.51,28.57,20400.0,28.0658,28.0855,27.9873,28.0462,20400.0
2013-02-25 12:10:00,28.57,28.6,28.55,28.55,10500.0,28.0462,28.0757,28.0266,28.0266,10500.0
2013-02-25 12:15:00,28.55,28.57,28.51,28.54,16600.0,28.0266,28.0462,27.9873,28.0168,16600.0
2013-02-25 12:20:00,28.53,28.59,28.51,28.56,19600.0,28.0069,28.0658,27.9873,28.0364,19600.0
2013-02-25 12:25:00,28.56,28.6,28.54,28.57,23500.0,28.0364,28.0757,28.0168,28.0462,23500.0
2013-02-25 12:30:00,28.57,28.6,28.53,28.6,17300.0,28.0462,28.0757,28.0069,28.0757,17300.0
2013-02-25 12:35:00,28.61,28.62,28.57,28.58,9600.0,28.0855,28.0953,28.0462,28.056,9600.0
2013-02-25 12:40:00,28.58,28.6,28.53,28.56,16200.0,28.056,28.0757,28.0069,28.0364,16200.0
2013-02-25 12:45:00,28.55,28.67,28.55,28.67,12900.0,28.0266,28.1444,28.0266,28.1444,12900.0
2013-02-25 12:50:00,28.67,28.71,28.65,28.66,15700.0,28.1444,28.1836,28.1247,28.1346,15700.0
2013-02-25 12:55:00,28.67,28.72,28.66,28.67,17600.0,28.1444,28.1935,28.1346,28.1444,17600.0
2013-02-25 13:00:00,28.68,28.72,28.67,28.68,15400.0,28.1542,28.1935,28.1444,28.1542,15400.0
2013-02-25 13:05:00,28.67,28.71,28.66,28.71,10300.0,28.1444,28.1836,28.1346,28.1836,10300.0
2013-02-25 13:10:00,28.7,28.75,28.67,28.75,12900.0,28.1738,28.2229,28.1444,28.2229,12900.0
2013-02-25 13:15:00,28.75,28.76,28.65,28.65,15400.0,28.2229,28.2327,28.1247,28.1247,15400.0
2013-02-25 13:20:00,28.65,28.65,28.56,28.61,30000.0,28.1247,28.1247,28.0364,28.0855,30000.0
2013-02-25 13:25:00,28.62,28.63,28.56,28.57,5300.0,28.0953,28.1051,28.0364,28.0462,5300.0
2013-02-25 13:30:00,28.57,28.59,28.53,28.55,16200.0,28.0462,28.0658,28.0069,28.0266,16200.0
2013-02-25 13:35:00,28.54,28.61,28.51,28.58,20000.0,28.0168,28.0855,27.9873,28.056,20000.0
2013-02-25 13:40:00,28.58,28.58,28.52,28.55,16200.0,28.056,28.056,27.9971,28.0266,16200.0
2013-02-25 13:45:00,28.55,28.57,28.51,28.56,17300.0,28.0266,28.0462,27.9873,28.0364,17300.0
2013-02-25 13:50:00,28.56,28.58,28.52,28.55,17100.0,28.0364,28.056,27.9971,28.0266,17100.0
2013-02-25 13:55:00,28.55,28.57,28.5,28.52,21500.0,28.0266,28.0462,27.9775,27.9971,21500.0
2013-02-25 14:00:00,28.52,28.53,28.48,28.49,27600.0,27.9971,28.0069,27.9579,27.9677,27600.0
2013-02-25 14:05:00,28.49,28.53,28.43,28.52,24500.0,27.9677,28.0069,27.9088,27.9971,24500.0
2013-02-25 14:10:00,28.53,28.55,28.49,28.54,15500.0,28.0069,28.0266,27.9677,28.0168,15500.0
2013-02-25 14:15:00,28.55,28.58,28.53,28.57,22900.0,28.0266,28.056,28.0069,28.0462,22900.0
2013-02-25 14:20:00,28.57,28.58,28.55,28.56,13000.0,28.0462,28.056,28.0266,28.0364,13000.0
2013-02-25 14:25:00,28.56,28.56,28.52,28.54,14200.0,28.0364,28.0364,27.9971,28.0168,14200.0
2013-02-25 14:30:00,28.55,28.59,28.55,28.58,8100.0,28.0266,28.0658,28.0266,28.056,8100.0
2013-02-25 14:35:00,28.57,28.58,28.5,28.53,13400.0,28.0462,28.056,27.9775,28.0069,13400.0
2013-02-25 14:40:00,28.52,28.57,28.5,28.57,18500.0,27.9971,28.0462,27.9775,28.0462,18500.0
2013-02-25 14:45:00,28.57,28.57,28.5,28.56,30800.0,28.0462,28.0462,27.9775,28.0364,30800.0
2013-02-25 14:50:00,28.56,28.56,28.52,28.54,19000.0,28.0364,28.0364,27.9971,28.0168,19000.0
2013-02-25 14:55:00,28.54,28.63,28.54,28.59,31000.0,28.0168,28.1051,28.0168,28.0658,31000.0
2013-02-25 15:00:00,28.6,28.6,28.51,28.57,22700.0,28.0757,28.0757,27.9873,28.0462,22700.0
2013-02-25 15:05:00,28.57,28.6,28.57,28.58,14300.0,28.0462,28.0757,28.0462,28.056,14300.0
2013-02-25 15:10:00,28.57,28.61,28.55,28.56,43400.0,28.0462,28.0855,28.0266,28.0364,43400.0
2013-02-25 15:15:00,28.55,28.56,28.45,28.47,26700.0,28.0266,28.0364,27.9284,27.948,26700.0
2013-02-25 15:20:00,28.46,28.46,28.42,28.45,17000.0,27.9382,27.9382,27.899,27.9284,17000.0
2013-02-25 15:25:00,28.46,28.46,28.36,28.39,31100.0,27.9382,27.9382,27.8401,27.8695,31100.0
2013-02-25 15:30:00,28.4,28.42,28.34,28.36,32100.0,27.8793,27.899,27.8204,27.8401,32100.0
2013-02-25 15:35:00,28.35,28.39,28.33,28.33,36300.0,27.8302,27.8695,27.8106,27.8106,36300.0
2013-02-25 15:40:00,28.33,28.37,28.29,28.36,91700.0,27.8106,27.8499,27.7713,27.8401,91700.0
2013-02-25 15:45:00,28.36,28.37,28.28,28.3,75200.0,27.8401,27.8499,27.7615,27.7812,75200.0
2013-02-25 15:50:00,28.3,28.3,28.2,28.26,116800.0,27.7812,27.7812,27.683,27.7419,116800.0
2013-02-25 15:55:00,28.24,28.27,28.17,28.17,127900.0,27.7223,27.7517,27.6535,27.6535,127900.0
2013-02-26 09:30:00,28.2,28.27,27.98,28.0,39400.0,27.683,27.7517,27.467,27.4867,39400.0
2013-02-26 09:35:00,28.0,28.05,27.91,27.91,41100.0,27.4867,27.5357,27.3983,27.3983,41100.0
2013-02-26 09:40:00,27.91,28.06,27.86,27.89,38300.0,27.3983,27.5456,27.3492,27.3787,38300.0
2013-02-26 09:45:00,27.89,27.94,27.83,27.87,45100.0,27.3787,27.4278,27.3198,27.359,45100.0
2013-02-26 09:50:00,27.87,27.89,27.79,27.88,36600.0,27.359,27.3787,27.2805,27.3689,36600.0
2013-02-26 09:55:00,27.88,27.95,27.88,27.95,40900.0,27.3689,27.4376,27.3689,27.4376,40900.0
2013-02-26 10:00:00,27.97,28.22,27.97,28.22,65600.0,27.4572,27.7026,27.4572,27.7026,65600.0
2013-02-26 10:05:00,28.22,28.28,28.0,28.0,34500.0,27.7026,27.7615,27.4867,27.4867,34500.0
2013-02-26 10:10:00,28.0,28.11,28.0,28.0,17500.0,27.4867,27.5946,27.4867,27.4867,17500.0
2013-02-26 10:15:00,27.98,28.03,27.96,28.01,16400.0,27.467,27.5161,27.4474,27.4965,16400.0
2013-02-26 10:20:00,28.01,28.01,27.89,27.98,30700.0,27.4965,27.4965,27.3787,27.467,30700.0
2013-02-26 10:25:00,27.96,27.98,27.85,27.87,19600.0,27.4474,27.467,27.3394,27.359,19600.0
2013-02-26 10:30:00,27.85,27.85,27.78,27.82,25100.0,27.3394,27.3394,27.2707,27.31,25100.0
2013-02-26 10:35:00,27.82,27.91,27.77,27.91,21600.0,27.31,27.3983,27.2609,27.3983,21600.0
2013-02-26 10:40:00,27.91,28.02,27.9,27.96,22100.0,27.3983,27.5063,27.3885,27.4474,22100.0
2013-02-26 10:45:00,27.98,28.09,27.97,28.09,17100.0,27.467,27.575,27.4572,27.575,17100.0
2013-02-26 10:50:00,28.08,28.12,28.05,28.1,17400.0,27.5652,27.6045,27.5357,27.5848,17400.0
2013-02-26 10:55:00,28.06,28.08,27.95,27.98,15200.0,27.5456,27.5652,27.4376,27.467,15200.0
2013-02-26 11:00:00,27.98,27.98,27.82,27.83,22700.0,27.467,27.467,27.31,27.3198,22700.0
2013-02-26 11:05:00,27.83,27.86,27.81,27.83,14900.0,27.3198,27.3492,27.3001,27.3198,14900.0
2013-02-26 11:10:00,27.83,27.95,27.83,27.87,9900.0,27.3198,27.4376,27.3198,27.359,9900.0
2013-02-26 11:15:00,27.87,27.97,27.87,27.93,17200.0,27.359,27.4572,27.359,27.4179,17200.0
2013-02-26 11:20:00,27.93,27.94,27.86,27.9,18600.0,27.4179,27.4278,27.3492,27.3885,18600.0
2013-02-26 11:25:00,27.9,27.99,27.89,27.89,15800.0,27.3885,27.4768,27.3787,27.3787,15800.0
2013-02-26 11:30:00,27.89,27.97,27.89,27.94,8800.0,27.3787,27.4572,27.3787,27.4278,8800.0
2013-02-26 11:35:00,27.95,27.95,27.85,27.87,12300.0,27.4376,27.4376,27.3394,27.359,12300.0
2013-02-26 11:40:00,27.87,27.87,27.77,27.8,10600.0,27.359,27.359,27.2609,27.2903,10600.0
2013-02-26 11:45:00,27.8,27.84,27.77,27.84,15600.0,27.2903,27.3296,27.2609,27.3296,15600.0
2013-02-26 11:50:00,27.84,27.91,27.84,27.9,12900.0,27.3296,27.3983,27.3296,27.3885,12900.0
2013-02-26 11:55:00,27.9,27.94,27.86,27.88,11700.0,27.3885,27.4278,27.3492,27.3689,11700.0
2013-02-26 12:00:00,27.89,27.95,27.85,27.95,12900.0,27.3787,27.4376,27.3394,27.4376,12900.0
2013-02-26 12:05:00,27.95,27.95,27.88,27.94,10700.0,27.4376,27.4376,27.3689,27.4278,10700.0
2013-02-26 12:10:00,27.94,27.94,27.85,27.88,10100.0,27.4278,27.4278,27.3394,27.3689,10100.0
2013-02-26 12:15:00,27.89,27.93,27.84,27.84,29500.0,27.3787,27.4179,27.3296,27.3296,29500.0
2013-02-26 12:20:00,27.85,27.9,27.84,27.9,19400.0,27.3394,27.3885,27.3296,27.3885,19400.0
2013-02-26 12:25:00,27.91,27.93,27.89,27.92,11900.0,27.3983,27.4179,27.3787,27.4081,11900.0
2013-02-26 12:30:00,27.91,28.0,27.9,27.99,11600.0,27.3983,27.4867,27.3885,27.4768,11600.0
2013-02-26 12:35:00,27.98,28.08,27.98,28.08,12400.0,27.467,27.5652,27.467,27.5652,12400.0
2013-02-26 12:40:00,28.09,28.09,28.0,28.02,12400.0,27.575,27.575,27.4867,27.5063,12400.0
2013-02-26 12:45:00,28.02,28.03,27.97,28.03,8600.0,27.5063,27.5161,27.4572,27.5161,8600.0
2013-02-26 12:50:00,28.02,28.05,28.02,28.04,10200.0,27.5063,27.5357,27.5063,27.5259,10200.0
2013-02-26 12:55:00,28.05,28.08,28.02,28.05,13100.0,27.5357,27.5652,27.5063,27.5357,13100.0
2013-02-26 13:00:00,28.05,28.08,28.02,28.07,22600.0,27.5357,27.5652,27.5063,27.5554,22600.0
2013-02-26 13:05:00,28.08,28.09,28.01,28.03,20100.0,27.5652,27.575,27.4965,27.5161,20100.0
2013-02-26 13:10:00,28.02,28.02,27.95,27.97,17700.0,27.5063,27.5063,27.4376,27.4572,17700.0
2013-02-26 13:15:00,27.97,27.98,27.9,27.9,19900.0,27.4572,27.467,27.3885,27.3885,19900.0
2013-02-26 13:20:00,27.91,27.98,27.9,27.98,9500.0,27.3983,27.467,27.3885,27.467,9500.0
2013-02-26 13:25:00,27.97,27.98,27.89,27.9,20900.0,27.4572,27.467,27.3787,27.3885,20900.0
2013-02-26 13:30:00,27.91,27.97,27.91,27.94,14100.0,27.3983,27.4572,27.3983,27.4278,14100.0
2013-02-26 13:35:00,27.93,27.97,27.93,27.93,16100.0,27.4179,27.4572,27.4179,27.4179,16100.0
2013-02-26 13:40:00,27.93,27.97,27.92,27.95,15700.0,27.4179,27.4572,27.4081,27.4376,15700.0
2013-02-26 13:45:00,27.96,28.01,27.95,28.01,32000.0,27.4474,27.4965,27.4376,27.4965,32000.0
2013-02-26 13:50:00,28.01,28.03,28.0,28.02,17200.0,27.4965,27.5161,27.4867,27.5063,17200.0
2013-02-26 13:55:00,28.01,28.01,27.98,28.0,9800.0,27.4965,27.4965,27.467,27.4867,9800.0
2013-02-26 14:00:00,28.0,28.0,27.97,27.99,16600.0,27.4867,27.4867,27.4572,27.4768,16600.0
2013-02-26 14:05:00,28.0,28.05,27.99,28.0,12500.0,27.4867,27.5357,27.4768,27.4867,12500.0
2013-02-26 14:10:00,27.99,28.0,27.96,27.99,42300.0,27.4768,27.4867,27.4474,27.4768,42300.0
2013-02-26 14:15:00,27.99,27.99,27.92,27.92,26400.0,27.4768,27.4768,27.4081,27.4081,26400.0
2013-02-26 14:20:00,27.93,27.99,27.93,27.98,28300.0,27.4179,27.4768,27.4179,27.467,28300.0
2013-02-26 14:25:00,27.98,28.0,27.95,27.98,15400.0,27.467,27.4867,27.4376,27.467,15400.0
2013-02-26 14:30:00,27.98,28.0,27.96,28.0,13100.0,27.467,27.4867,27.4474,27.4867,13100.0
2013-02-26 14:35:00,28.0,28.02,27.96,27.96,13200.0,27.4867,27.5063,27.4474,27.4474,13200.0
2013-02-26 14:40:00,27.96,27.97,27.95,27.96,10600.0,27.4474,27.4572,27.4376,27.4474,10600.0
2013-02-26 14:45:00,27.96,27.99,27.91,27.94,20900.0,27.4474,27.4768,27.3983,27.4278,20900.0
2013-02-26 14:50:00,27.95,27.95,27.92,27.94,18400.0,27.4376,27.4376,27.4081,27.4278,18400.0
2013-02-26 14:55:00,27.93,27.96,27.9,27.9,17900.0,27.4179,27.4474,27.3885,27.3885,17900.0
2013-02-26 15:00:00,27.9,27.93,27.9,27.92,17600.0,27.3885,27.4179,27.3885,27.4081,17600.0
2013-02-26 15:05:00,27.91,27.92,27.85,27.9,25200.0,27.3983,27.4081,27.3394,27.3885,25200.0
2013-02-26 15:10:00,27.9,27.92,27.85,27.9,35500.0,27.3885,27.4081,27.3394,27.3885,35500.0
2013-02-26 15:15:00,27.9,27.91,27.84,27.85,31600.0,27.3885,27.3983,27.3296,27.3394,31600.0
2013-02-26 15:20:00,27.85,27.86,27.84,27.84,38600.0,27.3394,27.3492,27.3296,27.3296,38600.0
2013-02-26 15:25:00,27.84,27.92,27.84,27.92,19300.0,27.3296,27.4081,27.3296,27.4081,19300.0
2013-02-26 15:30:00,27.93,27.95,27.87,27.95,35500.0,27.4179,27.4376,27.359,27.4376,35500.0
2013-02-26 15:35:00,27.94,27.95,27.9,27.94,28700.0,27.4278,27.4376,27.3885,27.4278,28700.0
2013-02-26 15:40:00,27.94,28.0,27.93,27.97,35500.0,27.4278,27.4867,27.4179,27.4572,35500.0
2013-02-26 15:45:00,27.97,27.98,27.94,27.95,45400.0,27.4572,27.467,27.4278,27.4376,45400.0
2013-02-26 15:50:00,27.95,27.96,27.93,27.96,48000.0,27.4376,27.4474,27.4179,27.4474,48000.0
2013-02-26 15:55:00,27.95,27.96,27.89,27.9,108800.0,27.4376,27.4474,27.3787,27.3885,108800.0
2013-02-27 09:30:00,28.01,28.07,27.95,27.95,59500.0,27.4965,27.5554,27.4376,27.4376,59500.0
2013-02-27 09:35:00,27.96,28.08,27.95,28.05,26700.0,27.4474,27.5652,27.4376,27.5357,26700.0
2013-02-27 09:40:00,28.05,28.16,28.05,28.1,39900.0,27.5357,27.6437,27.5357,27.5848,39900.0
2013-02-27 09:45:00,28.1,28.1,27.98,28.03,32700.0,27.5848,27.5848,27.467,27.5161,32700.0
2013-02-27 09:50:00,28.03,28.09,28.01,28.05,19400.0,27.5161,27.575,27.4965,27.5357,19400.0
2013-02-27 09:55:00,28.03,28.1,28.02,28.03,24900.0,27.5161,27.5848,27.5063,27.5161,24900.0
2013-02-27 10:00:00,28.03,28.17,28.02,28.04,65800.0,27.5161,27.6535,27.5063,27.5259,65800.0
2013-02-27 10:05:00,28.03,28.07,27.99,28.04,20500.0,27.5161,27.5554,27.4768,27.5259,20500.0
2013-02-27 10:10:00,28.02,28.05,28.0,28.0,9000.0,27.5063,27.5357,27.4867,27.4867,9000.0
2013-02-27 10:15:00,28.0,28.04,27.98,28.01,16100.0,27.4867,27.5259,27.467,27.4965,16100.0
2013-02-27 10:20:00,28.01,28.08,27.99,28.06,26300.0,27.4965,27.5652,27.4768,27.5456,26300.0
2013-02-27 10:25:00,28.07,28.08,28.03,28.04,17300.0,27.5554,27.5652,27.5161,27.5259,17300.0
2013-02-27 10:30:00,28.05,28.07,28.04,28.05,32200.0,27.5357,27.5554,27.5259,27.5357,32200.0
2013-02-27 10:35:00,28.05,28.11,28.03,28.07,35700.0,27.5357,27.5946,27.5161,27.5554,35700.0
2013-02-27 10:40:00,28.07,28.1,28.02,28.03,32000.0,27.5554,27.5848,27.5063,27.5161,32000.0
2013-02-27 10:45:00,28.03,28.05,27.98,27.98,11800.0,27.5161,27.5357,27.467,27.467,11800.0
2013-02-27 10:50:00,27.98,28.0,27.96,27.98,25800.0,27.467,27.4867,27.4474,27.467,25800.0
2013-02-27 10:55:00,27.97,28.02,27.96,28.01,15600.0,27.4572,27.5063,27.4474,27.4965,15600.0
2013-02-27 11:00:00,28.01,28.11,28.01,28.09,10700.0,27.4965,27.5946,27.4965,27.575,10700.0
2013-02-27 11:05:00,28.08,28.13,28.04,28.13,11300.0,27.5652,27.6143,27.5259,27.6143,11300.0
2013-02-27 11:10:00,28.14,28.16,28.1,28.13,25200.0,27.6241,27.6437,27.5848,27.6143,25200.0
2013-02-27 11:15:00,28.12,28.12,28.07,28.07,14100.0,27.6045,27.6045,27.5554,27.5554,14100.0
2013-02-27 11:20:00,28.07,28.1,27.99,27.99,26000.0,27.5554,27.5848,27.4768,27.4768,26000.0
2013-02-27 11:25:00,27.99,28.02,27.98,27.99,17300.0,27.4768,27.5063,27.467,27.4768,17300.0
2013-02-27 11:30:00,27.99,28.0,27.95,27.96,16100.0,27.4768,27.4867,27.4376,27.4474,16100.0
2013-02-27 11:35:00,27.96,27.99,27.94,27.99,12600.0,27.4474,27.4768,27.4278,27.4768,12600.0
2013-02-27 11:40:00,27.99,28.03,27.97,27.97,8100.0,27.4768,27.5161,27.4572,27.4572,8100.0
2013-02-27 11:45:00,27.97,28.0,27.97,28.0,7200.0,27.4572,27.4867,27.4572,27.4867,7200.0
2013-02-27 11:50:00,28.01,28.02,27.99,27.99,12500.0,27.4965,27.5063,27.4768,27.4768,12500.0
2013-02-27 11:55:00,27.99,28.02,27.95,27.95,17600.0,27.4768,27.5063,27.4376,27.4376,17600.0
2013-02-27 12:00:00,27.96,27.96,27.93,27.93,11100.0,27.4474,27.4474,27.4179,27.4179,11100.0
2013-02-27 12:05:00,27.93,27.96,27.93,27.95,29200.0,27.4179,27.4474,27.4179,27.4376,29200.0
2013-02-27 12:10:00,27.95,27.95,27.9,27.92,30700.0,27.4376,27.4376,27.3885,27.4081,30700.0
2013-02-27 12:15:00,27.91,27.92,27.89,27.9,19400.0,27.3983,27.4081,27.3787,27.3885,19400.0
2013-02-27 12:20:00,27.89,27.93,27.89,27.93,27500.0,27.3787,27.4179,27.3787,27.4179,27500.0
2013-02-27 12:25:00,27.92,27.95,27.91,27.95,12800.0,27.4081,27.4376,27.3983,27.4376,12800.0
2013-02-27 12:30:00,27.95,27.96,27.92,27.95,16900.0,27.4376,27.4474,27.4081,27.4376,16900.0
2013-02-27 12:35:00,27.95,27.98,27.95,27.96,3600.0,27.4376,27.467,27.4376,27.4474,3600.0
2013-02-27 12:40:00,27.97,27.99,27.94,27.94,9200.0,27.4572,27.4768,27.4278,27.4278,9200.0
2013-02-27 12:45:00,27.95,27.98,27.95,27.95,6700.0,27.4376,27.467,27.4376,27.4376,6700.0
2013-02-27 12:50:00,27.96,27.96,27.93,27.94,9700.0,27.4474,27.4474,27.4179,27.4278,9700.0
2013-02-27 12:55:00,27.92,27.99,27.91,27.92,20700.0,27.4081,27.4768,27.3983,27.4081,20700.0
2013-02-27 13:00:00,27.94,27.94,27.9,27.91,12400.0,27.4278,27.4278,27.3885,27.3983,12400.0
2013-02-27 13:05:00,27.91,27.94,27.91,27.92,8000.0,27.3983,27.4278,27.3983,27.4081,8000.0
2013-02-27 13:10:00,27.93,27.95,27.92,27.94,19800.0,27.4179,27.4376,27.4081,27.4278,19800.0
2013-02-27 13:15:00,27.94,27.96,27.93,27.95,9300.0,27.4278,27.4474,27.4179,27.4376,9300.0
2013-02-27 13:20:00,27.95,27.98,27.92,27.93,15800.0,27.4376,27.467,27.4081,27.4179,15800.0
2013-02-27 13:25:00,27.92,27.97,27.92,27.97,4900.0,27.4081,27.4572,27.4081,27.4572,4900.0
2013-02-27 13:30:00,27.98,28.01,27.98,28.0,16100.0,27.467,27.4965,27.467,27.4867,16100.0
2013-02-27 13:35:00,28.0,28.01,27.99,28.01,10600.0,27.4867,27.4965,27.4768,27.4965,10600.0
2013-02-27 13:40:00,28.02,28.03,28.01,28.02,10300.0,27.5063,27.5161,27.4965,27.5063,10300.0
2013-02-27 13:45:00,28.01,28.02,27.98,27.98,12300.0,27.4965,27.5063,27.467,27.467,12300.0
2013-02-27 13:50:00,27.98,27.99,27.97,27.98,13300.0,27.467,27.4768,27.4572,27.467,13300.0
2013-02-27 13:55:00,27.98,27.98,27.94,27.95,11800.0,27.467,27.467,27.4278,27.4376,11800.0
2013-02-27 14:00:00,27.96,27.98,27.94,27.98,8400.0,27.4474,27.467,27.4278,27.467,8400.0
2013-02-27 14:05:00,27.97,28.0,27.94,27.99,11000.0,27.4572,27.4867,27.4278,27.4768,11000.0
2013-02-27 14:10:00,27.99,28.04,27.99,28.02,10000.0,27.4768,27.5259,27.4768,27.5063,10000.0
2013-02-27 14:15:00,28.03,28.03,28.0,28.0,5100.0,27.5161,27.5161,27.4867,27.4867,5100.0
2013-02-27 14:20:00,28.01,28.06,28.01,28.04,16800.0,27.4965,27.5456,27.4965,27.5259,16800.0
2013-02-27 14:25:00,28.03,28.05,28.01,28.01,7100.0,27.5161,27.5357,27.4965,27.4965,7100.0
2013-02-27 14:30:00,28.01,28.02,28.01,28.02,5900.0,27.4965,27.5063,27.4965,27.5063,5900.0
2013-02-27 14:35:00,28.02,28.02,27.99,27.99,27500.0,27.5063,27.5063,27.4768,27.4768,27500.0
2013-02-27 14:40:00,27.99,27.99,27.94,27.95,36200.0,27.4768,27.4768,27.4278,27.4376,36200.0
2013-02-27 14:45:00,27.95,27.96,27.93,27.95,41500.0,27.4376,27.4474,27.4179,27.4376,41500.0
2013-02-27 14:50:00,27.95,27.95,27.94,27.95,11000.0,27.4376,27.4376,27.4278,27.4376,11000.0
2013-02-27 14:55:00,27.95,27.98,27.94,27.98,34700.0,27.4376,27.467,27.4278,27.467,34700.0
2013-02-27 15:00:00,27.98,27.99,27.96,27.98,13400.0,27.467,27.4768,27.4474,27.467,13400.0
2013-02-27 15:05:00,27.98,28.01,27.97,28.01,13100.0,27.467,27.4965,27.4572,27.4965,13100.0
2013-02-27 15:10:00,28.01,28.07,28.0,28.07,26000.0,27.4965,27.5554,27.4867,27.5554,26000.0
2013-02-27 15:15:00,28.07,28.11,28.06,28.11,8000.0,27.5554,27.5946,27.5456,27.5946,8000.0
2013-02-27 15:20:00,28.11,28.12,28.07,28.07,23900.0,27.5946,27.6045,27.5554,27.5554,23900.0
2013-02-27 15:25:00,28.07,28.1,28.05,28.05,35200.0,27.5554,27.5848,27.5357,27.5357,35200.0
2013-02-27 15:30:00,28.05,28.09,28.04,28.09,23800.0,27.5357,27.575,27.5259,27.575,23800.0
2013-02-27 15:35:00,28.09,28.11,28.06,28.07,26500.0,27.575,27.5946,27.5456,27.5554,26500.0
2013-02-27 15:40:00,28.07,28.1,28.04,28.08,53400.0,27.5554,27.5848,27.5259,27.5652,53400.0
2013-02-27 15:45:00,28.09,28.1,28.07,28.08,53800.0,27.575,27.5848,27.5554,27.5652,53800.0
2013-02-27 15:50:00,28.08,28.09,28.03,28.05,70000.0,27.5652,27.575,27.5161,27.5357,70000.0
2013-02-27 15:55:00,28.05,28.06,28.02,28.03,85200.0,27.5357,27.5456,27.5063,27.5161,85200.0
2013-02-28 09:30:00,28.1,28.1,27.88,27.88,41600.0,27.5848,27.5848,27.3689,27.3689,41600.0
2013-02-28 09:35:00,27.88,28.02,27.87,27.99,12800.0,27.3689,27.5063,27.359,27.4768,12800.0
2013-02-28 09:40:00,27.96,28.12,27.95,28.1,33000.0,27.4474,27.6045,27.4376,27.5848,33000.0
2013-02-28 09:45:00,28.1,28.26,28.08,28.24,31000.0,27.5848,27.7419,27.5652,27.7223,31000.0
2013-02-28 09:50:00,28.24,28.25,28.17,28.18,20500.0,27.7223,27.7321,27.6535,27.6634,20500.0
2013-02-28 09:55:00,28.18,28.27,28.13,28.26,64700.0,27.6634,27.7517,27.6143,27.7419,64700.0
2013-02-28 10:00:00,28.26,28.35,28.18,28.2,53000.0,27.7419,27.8302,27.6634,27.683,53000.0
2013-02-28 10:05:00,28.2,28.36,28.18,28.36,32300.0,27.683,27.8401,27.6634,27.8401,32300.0
2013-02-28 10:10:00,28.34,28.35,28.23,28.26,14800.0,27.8204,27.8302,27.7124,27.7419,14800.0
2013-02-28 10:15:00,28.27,28.3,28.23,28.26,19400.0,27.7517,27.7812,27.7124,27.7419,19400.0
2013-02-28 10:20:00,28.26,28.31,28.26,28.26,9800.0,27.7419,27.791,27.7419,27.7419,9800.0
2013-02-28 10:25:00,28.26,28.26,28.22,28.25,11700.0,27.7419,27.7419,27.7026,27.7321,11700.0
2013-02-28 10:30:00,28.26,28.27,28.21,28.26,18600.0,27.7419,27.7517,27.6928,27.7419,18600.0
2013-02-28 10:35:00,28.26,28.31,28.26,28.29,36100.0,27.7419,27.791,27.7419,27.7713,36100.0
2013-02-28 10:40:00,28.29,28.3,28.19,28.25,39700.0,27.7713,27.7812,27.6732,27.7321,39700.0
2013-02-28 10:45:00,28.25,28.25,28.16,28.16,37600.0,27.7321,27.7321,27.6437,27.6437,37600.0
2013-02-28 10:50:00,28.15,28.19,28.14,28.14,23900.0,27.6339,27.6732,27.6241,27.6241,23900.0
2013-02-28 10:55:00,28.14,28.17,28.13,28.14,11600.0,27.6241,27.6535,27.6143,27.6241,11600.0
2013-02-28 11:00:00,28.14,28.16,28.12,28.12,25900.0,27.6241,27.6437,27.6045,27.6045,25900.0
2013-02-28 11:05:00,28.12,28.2,28.12,28.15,45200.0,27.6045,27.683,27.6045,27.6339,45200.0
2013-02-28 11:10:00,28.15,28.15,28.13,28.14,15000.0,27.6339,27.6339,27.6143,27.6241,15000.0
2013-02-28 11:15:00,28.14,28.22,28.14,28.22,64800.0,27.6241,27.7026,27.6241,27.7026,64800.0
2013-02-28 11:20:00,28.22,28.26,28.22,28.24,26000.0,27.7026,27.7419,27.7026,27.7223,26000.0
2013-02-28 11:25:00,28.23,28.25,28.21,28.25,10900.0,27.7124,27.7321,27.6928,27.7321,10900.0
2013-02-28 11:30:00,28.24,28.25,28.2,28.25,30400.0,27.7223,27.7321,27.683,27.7321,30400.0
2013-02-28 11:35:00,28.24,28.28,28.22,28.23,42300.0,27.7223,27.7615,27.7026,27.7124,42300.0
2013-02-28 11:40:00,28.24,28.25,28.24,28.24,22000.0,27.7223,27.7321,27.7223,27.7223,22000.0
2013-02-28 11:45:00,28.25,28.25,28.2,28.22,14300.0,27.7321,27.7321,27.683,27.7026,14300.0
2013-02-28 11:50:00,28.22,28.25,28.21,28.24,7200.0,27.7026,27.7321,27.6928,27.7223,7200.0
2013-02-28 11:55:00,28.24,28.29,28.23,28.28,20900.0,27.7223,27.7713,27.7124,27.7615,20900.0
2013-02-28 12:00:00,28.28,28.28,28.24,28.24,13100.0,27.7615,27.7615,27.7223,27.7223,13100.0
2013-02-28 12:05:00,28.24,28.25,28.2,28.2,16400.0,27.7223,27.7321,27.683,27.683,16400.0
2013-02-28 12:10:00,28.2,28.23,28.18,28.18,13600.0,27.683,27.7124,27.6634,27.6634,13600.0
2013-02-28 12:15:00,28.18,28.27,28.18,28.27,11100.0,27.6634,27.7517,27.6634,27.7517,11100.0
2013-02-28 12:20:00,28.27,28.3,28.26,28.3,12000.0,27.7517,27.7812,27.7419,27.7812,12000.0
2013-02-28 12:25:00,28.3,28.3,28.29,28.29,22100.0,27.7812,27.7812,27.7713,27.7713,22100.0
2013-02-28 12:30:00,28.3,28.34,28.29,28.34,16100.0,27.7812,27.8204,27.7713,27.8204,16100.0
2013-02-28 12:35:00,28.35,28.36,28.34,28.35,14700.0,27.8302,27.8401,27.8204,27.8302,14700.0
2013-02-28 12:40:00,28.35,28.39,28.34,28.37,14800.0,27.8302,27.8695,27.8204,27.8499,14800.0
2013-02-28 12:45:00,28.37,28.38,28.34,28.34,11400.0,27.8499,27.8597,27.8204,27.8204,11400.0
2013-02-28 12:50:00,28.35,28.37,28.33,28.33,20900.0,27.8302,27.8499,27.8106,27.8106,20900.0
2013-02-28 12:55:00,28.34,28.35,28.31,28.34,17200.0,27.8204,27.8302,27.791,27.8204,17200.0
2013-02-28 13:00:00,28.34,28.36,28.33,28.36,15900.0,27.8204,27.8401,27.8106,27.8401,15900.0
2013-02-28 13:05:00,28.36,28.39,28.34,28.37,47900.0,27.8401,27.8695,27.8204,27.8499,47900.0
2013-02-28 13:10:00,28.37,28.4,28.35,28.38,30800.0,27.8499,27.8793,27.8302,27.8597,30800.0
2013-02-28 13:15:00,28.38,28.42,28.38,28.4,23200.0,27.8597,27.899,27.8597,27.8793,23200.0
2013-02-28 13:20:00,28.42,28.45,28.42,28.45,16000.0,27.899,27.9284,27.899,27.9284,16000.0
2013-02-28 13:25:00,28.46,28.49,28.43,28.43,15300.0,27.9382,27.9677,27.9088,27.9088,15300.0
2013-02-28 13:30:00,28.43,28.45,28.39,28.41,22100.0,27.9088,27.9284,27.8695,27.8891,22100.0
2013-02-28 13:35:00,28.4,28.43,28.39,28.4,20900.0,27.8793,27.9088,27.8695,27.8793,20900.0
2013-02-28 13:40:00,28.4,28.4,28.37,28.38,9700.0,27.8793,27.8793,27.8499,27.8597,9700.0
2013-02-28 13:45:00,28.37,28.43,28.37,28.43,14300.0,27.8499,27.9088,27.8499,27.9088,14300.0
2013-02-28 13:50:00,28.43,28.47,28.4,28.43,38100.0,27.9088,27.948,27.8793,27.9088,38100.0
2013-02-28 13:55:00,28.43,28.47,28.41,28.42,13300.0,27.9088,27.948,27.8891,27.899,13300.0
2013-02-28 14:00:00,28.42,28.45,28.42,28.45,5200.0,27.899,27.9284,27.899,27.9284,5200.0
2013-02-28 14:05:00,28.45,28.5,28.45,28.5,15700.0,27.9284,27.9775,27.9284,27.9775,15700.0
2013-02-28 14:10:00,28.5,28.52,28.5,28.51,14400.0,27.9775,27.9971,27.9775,27.9873,14400.0
2013-02-28 14:15:00,28.51,28.52,28.5,28.52,14900.0,27.9873,27.9971,27.9775,27.9971,14900.0
2013-02-28 14:20:00,28.52,28.54,28.5,28.51,16300.0,27.9971,28.0168,27.9775,27.9873,16300.0
2013-02-28 14:25:00,28.51,28.53,28.51,28.52,15000.0,27.9873,28.0069,27.9873,27.9971,15000.0
2013-02-28 14:30:00,28.53,28.54,28.49,28.49,16000.0,28.0069,28.0168,27.9677,27.9677,16000.0
2013-02-28 14:35:00,28.5,28.5,28.47,28.48,20200.0,27.9775,27.9775,27.948,27.9579,20200.0
2013-02-28 14:40:00,28.47,28.5,28.47,28.49,15600.0,27.948,27.9775,27.948,27.9677,15600.0
2013-02-28 14:45:00,28.48,28.5,28.47,28.49,16800.0,27.9579,27.9775,27.948,27.9677,16800.0
2013-02-28 14:50:00,28.49,28.5,28.46,28.48,11600.0,27.9677,27.9775,27.9382,27.9579,11600.0
2013-02-28 14:55:00,28.47,28.5,28.45,28.45,44200.0,27.948,27.9775,27.9284,27.9284,44200.0
2013-02-28 15:00:00,28.45,28.45,28.4,28.44,31700.0,27.9284,27.9284,27.8793,27.9186,31700.0
2013-02-28 15:05:00,28.44,28.45,28.41,28.44,27300.0,27.9186,27.9284,27.8891,27.9186,27300.0
2013-02-28 15:10:00,28.44,28.44,28.38,28.4,23900.0,27.9186,27.9186,27.8597,27.8793,23900.0
2013-02-28 15:15:00,28.39,28.4,28.37,28.38,27200.0,27.8695,27.8793,27.8499,27.8597,27200.0
2013-02-28 15:20:00,28.37,28.4,28.36,28.4,28900.0,27.8499,27.8793,27.8401,27.8793,28900.0
2013-02-28 15:25:00,28.41,28.43,28.39,28.42,39800.0,27.8891,27.9088,27.8695,27.899,39800.0
2013-02-28 15:30:00,28.42,28.43,28.38,28.39,26100.0,27.899,27.9088,27.8597,27.8695,26100.0
2013-02-28 15:35:00,28.39,28.4,28.37,28.38,25000.0,27.8695,27.8793,27.8499,27.8597,25000.0
2013-02-28 15:40:00,28.38,28.39,28.36,28.39,30300.0,27.8597,27.8695,27.8401,27.8695,30300.0
2013-02-28 15:45:00,28.39,28.44,28.39,28.44,48500.0,27.8695,27.9186,27.8695,27.9186,48500.0
2013-02-28 15:50:00,28.44,28.44,28.4,28.41,44000.0,27.9186,27.9186,27.8793,27.8891,44000.0
2013-02-28 15:55:00,28.4,28.42,28.38,28.39,150400.0,27.8793,27.899,27.8597,27.8695,150400.0
2013-03-01 09:30:00,28.14,28.22,27.87,27.89,58700.0,27.6241,27.7026,27.359,27.3787,58700.0
2013-03-01 09:35:00,27.89,27.94,27.61,27.62,46700.0,27.3787,27.4278,27.1038,27.1136,46700.0
2013-03-01 09:40:00,27.62,27.89,27.61,27.87,51500.0,27.1136,27.3787,27.1038,27.359,51500.0
2013-03-01 09:45:00,27.88,28.01,27.87,27.99,25300.0,27.3689,27.4965,27.359,27.4768,25300.0
2013-03-01 09:50:00,27.98,28.08,27.94,28.08,20400.0,27.467,27.5652,27.4278,27.5652,20400.0
2013-03-01 09:55:00,28.09,28.12,27.97,28.01,19100.0,27.575,27.6045,27.4572,27.4965,19100.0
2013-03-01 10:00:00,28.01,28.16,28.01,28.11,38000.0,27.4965,27.6437,27.4965,27.5946,38000.0
2013-03-01 10:05:00,28.11,28.18,28.08,28.18,18600.0,27.5946,27.6634,27.5652,27.6634,18600.0
2013-03-01 10:10:00,28.17,28.17,28.13,28.13,29000.0,27.6535,27.6535,27.6143,27.6143,29000.0
2013-03-01 10:15:00,28.12,28.13,28.03,28.07,41500.0,27.6045,27.6143,27.5161,27.5554,41500.0
2013-03-01 10:20:00,28.07,28.1,28.04,28.09,23200.0,27.5554,27.5848,27.5259,27.575,23200.0
2013-03-01 10:25:00,28.09,28.11,28.07,28.11,13600.0,27.575,27.5946,27.5554,27.5946,13600.0
2013-03-01 10:30:00,28.13,28.18,28.13,28.16,25600.0,27.6143,27.6634,27.6143,27.6437,25600.0
2013-03-01 10:35:00,28.16,28.22,28.14,28.14,16200.0,27.6437,27.7026,27.6241,27.6241,16200.0
2013-03-01 10:40:00,28.14,28.22,28.14,28.21,19500.0,27.6241,27.7026,27.6241,27.6928,19500.0
2013-03-01 10:45:00,28.21,28.25,28.18,28.24,31100.0,27.6928,27.7321,27.6634,27.7223,31100.0
2013-03-01 10:50:00,28.25,28.27,28.23,28.27,16400.0,27.7321,27.7517,27.7124,27.7517,16400.0
2013-03-01 10:55:00,28.27,28.32,28.25,28.3,19900.0,27.7517,27.8008,27.7321,27.7812,19900.0
2013-03-01 11:00:00,28.32,28.34,28.23,28.24,18200.0,27.8008,27.8204,27.7124,27.7223,18200.0
2013-03-01 11:05:00,28.23,28.37,28.21,28.3,18100.0,27.7124,27.8499,27.6928,27.7812,18100.0
2013-03-01 11:10:00,28.31,28.31,28.21,28.21,14500.0,27.791,27.791,27.6928,27.6928,14500.0
2013-03-01 11:15:00,28.19,28.23,28.15,28.17,19600.0,27.6732,27.7124,27.6339,27.6535,19600.0
2013-03-01 11:20:00,28.17,28.23,28.07,28.23,95200.0,27.6535,27.7124,27.5554,27.7124,95200.0
2013-03-01 11:25:00,28.23,28.26,28.14,28.14,10200.0,27.7124,27.7419,27.6241,27.6241,10200.0
2013-03-01 11:30:00,28.14,28.2,28.12,28.16,13000.0,27.6241,27.683,27.6045,27.6437,13000.0
2013-03-01 11:35:00,28.15,28.18,28.11,28.11,27500.0,27.6339,27.6634,27.5946,27.5946,27500.0
2013-03-01 11:40:00,28.12,28.12,28.0,28.03,34400.0,27.6045,27.6045,27.4867,27.5161,34400.0
2013-03-01 11:45:00,28.03,28.04,27.88,27.94,96800.0,27.5161,27.5259,27.3689,27.4278,96800.0
2013-03-01 11:50:00,27.95,27.98,27.9,27.93,26200.0,27.4376,27.467,27.3885,27.4179,26200.0
2013-03-01 11:55:00,27.93,28.04,27.84,28.03,120200.0,27.4179,27.5259,27.3296,27.5161,120200.0
2013-03-01 12:00:00,28.02,28.04,27.98,28.02,41500.0,27.5063,27.5259,27.467,27.5063,41500.0
2013-03-01 12:05:00,28.01,28.04,27.98,27.99,40300.0,27.4965,27.5259,27.467,27.4768,40300.0
2013-03-01 12:10:00,27.99,28.04,27.98,27.98,21400.0,27.4768,27.5259,27.467,27.467,21400.0
2013-03-01 12:15:00,27.98,28.02,27.97,27.99,23800.0,27.467,27.5063,27.4572,27.4768,23800.0
2013-03-01 12:20:00,27.99,28.0,27.8,27.94,122200.0,27.4768,27.4867,27.2903,27.4278,122200.0
2013-03-01 12:25:00,27.95,27.97,27.88,27.88,21800.0,27.4376,27.4572,27.3689,27.3689,21800.0
2013-03-01 12:30:00,27.89,27.98,27.88,27.91,22500.0,27.3787,27.467,27.3689,27.3983,22500.0
2013-03-01 12:35:00,27.91,27.97,27.91,27.96,16700.0,27.3983,27.4572,27.3983,27.4474,16700.0
2013-03-01 12:40:00,27.95,27.99,27.92,27.93,29200.0,27.4376,27.4768,27.4081,27.4179,29200.0
2013-03-01 12:45:00,27.93,27.95,27.9,27.91,8600.0,27.4179,27.4376,27.3885,27.3983,8600.0
2013-03-01 12:50:00,27.89,27.98,27.89,27.95,13100.0,27.3787,27.467,27.3787,27.4376,13100.0
2013-03-01 12:55:00,27.96,28.0,27.96,27.99,25800.0,27.4474,27.4867,27.4474,27.4768,25800.0
2013-03-01 13:00:00,27.99,27.99,27.94,27.97,13800.0,27.4768,27.4768,27.4278,27.4572,13800.0
2013-03-01 13:05:00,27.96,28.0,27.78,27.78,161500.0,27.4474,27.4867,27.2707,27.2707,161500.0
2013-03-01 13:10:00,27.78,27.84,27.78,27.84,33000.0,27.2707,27.3296,27.2707,27.3296,33000.0
2013-03-01 13:15:00,27.84,27.9,27.83,27.87,29700.0,27.3296,27.3885,27.3198,27.359,29700.0
2013-03-01 13:20:00,27.88,27.94,27.86,27.92,17900.0,27.3689,27.4278,27.3492,27.4081,17900.0
2013-03-01 13:25:00,27.93,27.93,27.88,27.91,15500.0,27.4179,27.4179,27.3689,27.3983,15500.0
2013-03-01 13:30:00,27.91,27.94,27.83,27.94,93700.0,27.3983,27.4278,27.3198,27.4278,93700.0
2013-03-01 13:35:00,27.94,27.95,27.91,27.91,26400.0,27.4278,27.4376,27.3983,27.3983,26400.0
2013-03-01 13:40:00,27.92,27.93,27.88,27.9,93100.0,27.4081,27.4179,27.3689,27.3885,93100.0
2013-03-01 13:45:00,27.9,27.93,27.88,27.91,26800.0,27.3885,27.4179,27.3689,27.3983,26800.0
2013-03-01 13:50:00,27.91,27.91,27.89,27.89,10200.0,27.3983,27.3983,27.3787,27.3787,10200.0
2013-03-01 13:55:00,27.9,27.93,27.89,27.92,17600.0,27.3885,27.4179,27.3787,27.4081,17600.0
2013-03-01 14:00:00,27.92,27.97,27.92,27.97,25600.0,27.4081,27.4572,27.4081,27.4572,25600.0
2013-03-01 14:05:00,27.97,28.04,27.96,27.99,23000.0,27.4572,27.5259,27.4474,27.4768,23000.0
2013-03-01 14:10:00,27.99,28.01,27.98,28.0,66700.0,27.4768,27.4965,27.467,27.4867,66700.0
2013-03-01 14:15:00,27.99,28.07,27.98,28.07,27500.0,27.4768,27.5554,27.467,27.5554,27500.0
2013-03-01 14:20:00,28.07,28.1,28.04,28.04,44900.0,27.5554,27.5848,27.5259,27.5259,44900.0
2013-03-01 14:25:00,28.05,28.07,28.04,28.07,33400.0,27.5357,27.5554,27.5259,27.5554,33400.0
2013-03-01 14:30:00,28.06,28.08,28.06,28.08,18500.0,27.5456,27.5652,27.5456,27.5652,18500.0
2013-03-01 14:35:00,28.08,28.15,28.08,28.12,82500.0,27.5652,27.6339,27.5652,27.6045,82500.0
2013-03-01 14:40:00,28.11,28.18,28.1,28.18,45000.0,27.5946,27.6634,27.5848,27.6634,45000.0
2013-03-01 14:45:00,28.17,28.19,28.11,28.11,40800.0,27.6535,27.6732,27.5946,27.5946,40800.0
2013-03-01 14:50:00,28.11,28.13,28.07,28.13,19200.0,27.5946,27.6143,27.5554,27.6143,19200.0
2013-03-01 14:55:00,28.13,28.14,28.06,28.08,26600.0,27.6143,27.6241,27.5456,27.5652,26600.0
2013-03-01 15:00:00,28.08,28.15,28.06,28.1,19600.0,27.5652,27.6339,27.5456,27.5848,19600.0
2013-03-01 15:05:00,28.1,28.16,28.09,28.11,23900.0,27.5848,27.6437,27.575,27.5946,23900.0
2013-03-01 15:10:00,28.11,28.12,28.06,28.06,23100.0,27.5946,27.6045,27.5456,27.5456,23100.0
2013-03-01 15:15:00,28.06,28.1,28.05,28.08,20900.0,27.5456,27.5848,27.5357,27.5652,20900.0
2013-03-01 15:20:00,28.08,28.1,28.07,28.08,23000.0,27.5652,27.5848,27.5554,27.5652,23000.0
2013-03-01 15:25:00,28.08,28.14,28.08,28.1,26100.0,27.5652,27.6241,27.5652,27.5848,26100.0
2013-03-01 15:30:00,28.1,28.15,28.09,28.12,35300.0,27.5848,27.6339,27.575,27.6045,35300.0
2013-03-01 15:35:00,28.12,28.13,28.1,28.12,30800.0,27.6045,27.6143,27.5848,27.6045,30800.0
2013-03-01 15:40:00,28.11,28.12,28.07,28.08,71700.0,27.5946,27.6045,27.5554,27.5652,71700.0
2013-03-01 15:45:00,28.09,28.2,28.09,28.19,104500.0,27.575,27.683,27.575,27.6732,104500.0
2013-03-01 15:50:00,28.19,28.24,28.19,28.2,156200.0,27.6732,27.7223,27.6732,27.683,156200.0
2013-03-01 15:55:00,28.2,28.21,28.17,28.19,124800.0,27.683,27.6928,27.6535,27.6732,124800.0
2013-03-04 09:30:00,28.17,28.54,28.17,28.49,60800.0,27.6535,28.0168,27.6535,27.9677,60800.0
2013-03-04 09:35:00,28.51,28.75,28.5,28.66,115800.0,27.9873,28.2229,27.9775,28.1346,115800.0
2013-03-04 09:40:00,28.66,28.66,28.6,28.63,106900.0,28.1346,28.1346,28.0757,28.1051,106900.0
2013-03-04 09:45:00,28.61,28.61,28.53,28.53,32200.0,28.0855,28.0855,28.0069,28.0069,32200.0
2013-03-04 09:50:00,28.53,28.63,28.48,28.63,23000.0,28.0069,28.1051,27.9579,28.1051,23000.0
2013-03-04 09:55:00,28.62,28.62,28.5,28.5,17500.0,28.0953,28.0953,27.9775,27.9775,17500.0
2013-03-04 10:00:00,28.51,28.59,28.5,28.54,25500.0,27.9873,28.0658,27.9775,28.0168,25500.0
2013-03-04 10:05:00,28.55,28.55,28.42,28.43,38300.0,28.0266,28.0266,27.899,27.9088,38300.0
2013-03-04 10:10:00,28.42,28.43,28.35,28.4,30000.0,27.899,27.9088,27.8302,27.8793,30000.0
2013-03-04 10:15:00,28.38,28.39,28.36,28.36,9700.0,27.8597,27.8695,27.8401,27.8401,9700.0
2013-03-04 10:20:00,28.37,28.4,28.33,28.37,21700.0,27.8499,27.8793,27.8106,27.8499,21700.0
2013-03-04 10:25:00,28.36,28.44,28.34,28.44,26700.0,27.8401,27.9186,27.8204,27.9186,26700.0
2013-03-04 10:30:00,28.44,28.45,28.38,28.41,17800.0,27.9186,27.9284,27.8597,27.8891,17800.0
2013-03-04 10:35:00,28.39,28.39,28.31,28.35,23400.0,27.8695,27.8695,27.791,27.8302,23400.0
2013-03-04 10:40:00,28.35,28.41,28.35,28.4,16300.0,27.8302,27.8891,27.8302,27.8793,16300.0
2013-03-04 10:45:00,28.39,28.4,28.35,28.35,9000.0,27.8695,27.8793,27.8302,27.8302,9000.0
2013-03-04 10:50:00,28.35,28.38,28.3,28.35,20400.0,27.8302,27.8597,27.7812,27.8302,20400.0
2013-03-04 10:55:00,28.35,28.35,28.26,28.3,28900.0,27.8302,27.8302,27.7419,27.7812,28900.0
2013-03-04 11:00:00,28.3,28.31,28.22,28.25,19400.0,27.7812,27.791,27.7026,27.7321,19400.0
2013-03-04 11:05:00,28.27,28.29,28.24,28.27,10500.0,27.7517,27.7713,27.7223,27.7517,10500.0
2013-03-04 11:10:00,28.27,28.31,28.26,28.31,33200.0,27.7517,27.791,27.7419,27.791,33200.0
2013-03-04 11:15:00,28.31,28.35,28.31,28.35,20000.0,27.791,27.8302,27.791,27.8302,20000.0
2013-03-04 11:20:00,28.35,28.35,28.29,28.34,23300.0,27.8302,27.8302,27.7713,27.8204,23300.0
2013-03-04 11:25:00,28.34,28.35,28.29,28.29,16100.0,27.8204,27.8302,27.7713,27.7713,16100.0
2013-03-04 11:30:00,28.28,28.31,28.27,28.27,14300.0,27.7615,27.791,27.7517,27.7517,14300.0
2013-03-04 11:35:00,28.27,28.32,28.27,28.31,12400.0,27.7517,27.8008,27.7517,27.791,12400.0
2013-03-04 11:40:00,28.31,28.32,28.23,28.24,14500.0,27.791,27.8008,27.7124,27.7223,14500.0
2013-03-04 11:45:00,28.24,28.28,28.22,28.24,15000.0,27.7223,27.7615,27.7026,27.7223,15000.0
2013-03-04 11:50:00,28.24,28.25,28.2,28.2,10200.0,27.7223,27.7321,27.683,27.683,10200.0
2013-03-04 11:55:00,28.2,28.22,28.17,28.17,25400.0,27.683,27.7026,27.6535,27.6535,25400.0
2013-03-04 12:00:00,28.17,28.19,28.15,28.15,7500.0,27.6535,27.6732,27.6339,27.6339,7500.0
2013-03-04 12:05:00,28.15,28.16,28.09,28.1,44900.0,27.6339,27.6437,27.575,27.5848,44900.0
2013-03-04 12:10:00,28.09,28.16,28.08,28.15,7900.0,27.575,27.6437,27.5652,27.6339,7900.0
2013-03-04 12:15:00,28.14,28.15,28.07,28.07,19700.0,27.6241,27.6339,27.5554,27.5554,19700.0
2013-03-04 12:20:00,28.07,28.07,28.04,28.04,7300.0,27.5554,27.5554,27.5259,27.5259,7300.0
2013-03-04 12:25:00,28.04,28.05,28.03,28.03,16200.0,27.5259,27.5357,27.5161,27.5161,16200.0
2013-03-04 12:30:00,28.02,28.03,27.99,27.99,14300.0,27.5063,27.5161,27.4768,27.4768,14300.0
2013-03-04 12:35:00,28.0,28.01,27.95,27.96,82400.0,27.4867,27.4965,27.4376,27.4474,82400.0
2013-03-04 12:40:00,27.96,28.0,27.94,27.98,89700.0,27.4474,27.4867,27.4278,27.467,89700.0
2013-03-04 12:45:00,27.98,28.03,27.97,28.01,19600.0,27.467,27.5161,27.4572,27.4965,19600.0
2013-03-04 12:50:00,28.01,28.02,28.0,28.01,22400.0,27.4965,27.5063,27.4867,27.4965,22400.0
2013-03-04 12:55:00,28.0,28.11,28.0,28.1,10100.0,27.4867,27.5946,27.4867,27.5848,10100.0
2013-03-04 13:00:00,28.1,28.11,28.09,28.09,15100.0,27.5848,27.5946,27.575,27.575,15100.0
2013-03-04 13:05:00,28.1,28.1,28.04,28.06,6600.0,27.5848,27.5848,27.5259,27.5456,6600.0
2013-03-04 13:10:00,28.06,28.06,28.04,28.05,14800.0,27.5456,27.5456,27.5259,27.5357,14800.0
2013-03-04 13:15:00,28.06,28.1,28.06,28.1,10800.0,27.5456,27.5848,27.5456,27.5848,10800.0
2013-03-04 13:20:00,28.11,28.18,28.11,28.16,15300.0,27.5946,27.6634,27.5946,27.6437,15300.0
2013-03-04 13:25:00,28.16,28.17,28.12,28.15,14300.0,27.6437,27.6535,27.6045,27.6339,14300.0
2013-03-04 13:30:00,28.15,28.17,28.12,28.13,17500.0,27.6339,27.6535,27.6045,27.6143,17500.0
2013-03-04 13:35:00,28.13,28.15,28.12,28.14,3300.0,27.6143,27.6339,27.6045,27.6241,3300.0
2013-03-04 13:40:00,28.14,28.19,28.14,28.19,10400.0,27.6241,27.6732,27.6241,27.6732,10400.0
2013-03-04 13:45:00,28.18,28.23,28.18,28.21,13600.0,27.6634,27.7124,27.6634,27.6928,13600.0
2013-03-04 13:50:00,28.21,28.23,28.2,28.2,14200.0,27.6928,27.7124,27.683,27.683,14200.0
2013-03-04 13:55:00,28.2,28.2,28.14,28.16,7800.0,27.683,27.683,27.6241,27.6437,7800.0
2013-03-04 14:00:00,28.16,28.2,28.15,28.18,18200.0,27.6437,27.683,27.6339,27.6634,18200.0
2013-03-04 14:05:00,28.19,28.21,28.19,28.2,10800.0,27.6732,27.6928,27.6732,27.683,10800.0
2013-03-04 14:10:00,28.19,28.21,28.18,28.21,26200.0,27.6732,27.6928,27.6634,27.6928,26200.0
2013-03-04 14:15:00,28.22,28.22,28.2,28.21,15200.0,27.7026,27.7026,27.683,27.6928,15200.0
2013-03-04 14:20:00,28.22,28.26,28.21,28.25,15600.0,27.7026,27.7419,27.6928,27.7321,15600.0
2013-03-04 14:25:00,28.24,28.34,28.24,28.32,27300.0,27.7223,27.8204,27.7223,27.8008,27300.0
2013-03-04 14:30:00,28.31,28.31,28.24,28.25,19700.0,27.791,27.791,27.7223,27.7321,19700.0
2013-03-04 14:35:00,28.25,28.26,28.23,28.25,15200.0,27.7321,27.7419,27.7124,27.7321,15200.0
2013-03-04 14:40:00,28.25,28.28,28.23,28.28,29800.0,27.7321,27.7615,27.7124,27.7615,29800.0
2013-03-04 14:45:00,28.28,28.29,28.26,28.27,19600.0,27.7615,27.7713,27.7419,27.7517,19600.0
2013-03-04 14:50:00,28.28,28.3,28.26,28.3,16700.0,27.7615,27.7812,27.7419,27.7812,16700.0
2013-03-04 14:55:00,28.3,28.31,28.28,28.28,15900.0,27.7812,27.791,27.7615,27.7615,15900.0
2013-03-04 15:00:00,28.28,28.3,28.26,28.26,10600.0,27.7615,27.7812,27.7419,27.7419,10600.0
2013-03-04 15:05:00,28.27,28.27,28.25,28.26,19000.0,27.7517,27.7517,27.7321,27.7419,19000.0
2013-03-04 15:10:00,28.25,28.25,28.21,28.22,19300.0,27.7321,27.7321,27.6928,27.7026,19300.0
2013-03-04 15:15:00,28.22,28.23,28.21,28.22,14100.0,27.7026,27.7124,27.6928,27.7026,14100.0
2013-03-04 15:20:00,28.22,28.26,28.2,28.25,16600.0,27.7026,27.7419,27.683,27.7321,16600.0
2013-03-04 15:25:00,28.25,28.28,28.25,28.27,17900.0,27.7321,27.7615,27.7321,27.7517,17900.0
2013-03-04 15:30:00,28.27,28.3,28.26,28.3,16800.0,27.7517,27.7812,27.7419,27.7812,16800.0
2013-03-04 15:35:00,28.3,28.33,28.29,28.33,42400.0,27.7812,27.8106,27.7713,27.8106,42400.0
2013-03-04 15:40:00,28.33,28.34,28.31,28.33,19000.0,27.8106,27.8204,27.791,27.8106,19000.0
2013-03-04 15:45:00,28.32,28.38,28.32,28.37,26300.0,27.8008,27.8597,27.8008,27.8499,26300.0
2013-03-04 15:50:00,28.37,28.38,28.32,28.34,39900.0,27.8499,27.8597,27.8008,27.8204,39900.0
2013-03-04 15:55:00,28.35,28.39,28.34,28.38,73400.0,27.8302,27.8695,27.8204,27.8597,73400.0
2013-03-05 09:30:00,28.61,28.65,28.55,28.62,13300.0,28.0855,28.1247,28.0266,28.0953,13300.0
2013-03-05 09:35:00,28.64,28.75,28.64,28.75,39900.0,28.1149,28.2229,28.1149,28.2229,39900.0
2013-03-05 09:40:00,28.75,28.88,28.73,28.78,27600.0,28.2229,28.3505,28.2033,28.2524,27600.0
2013-03-05 09:45:00,28.78,28.78,28.66,28.66,18700.0,28.2524,28.2524,28.1346,28.1346,18700.0
2013-03-05 09:50:00,28.67,28.71,28.63,28.69,25300.0,28.1444,28.1836,28.1051,28.164,25300.0
2013-03-05 09:55:00,28.68,28.75,28.65,28.74,22400.0,28.1542,28.2229,28.1247,28.2131,22400.0
2013-03-05 10:00:00,28.75,28.84,28.69,28.7,59000.0,28.2229,28.3113,28.164,28.1738,59000.0
2013-03-05 10:05:00,28.7,28.7,28.65,28.66,14900.0,28.1738,28.1738,28.1247,28.1346,14900.0
2013-03-05 10:10:00,28.67,28.7,28.65,28.68,41700.0,28.1444,28.1738,28.1247,28.1542,41700.0
2013-03-05 10:15:00,28.7,28.82,28.7,28.82,38000.0,28.1738,28.2916,28.1738,28.2916,38000.0
2013-03-05 10:20:00,28.81,28.83,28.78,28.8,13300.0,28.2818,28.3014,28.2524,28.272,13300.0
2013-03-05 10:25:00,28.79,28.85,28.78,28.84,16500.0,28.2622,28.3211,28.2524,28.3113,16500.0
2013-03-05 10:30:00,28.84,28.88,28.83,28.87,30200.0,28.3113,28.3505,28.3014,28.3407,30200.0
2013-03-05 10:35:00,28.88,28.89,28.82,28.82,70400.0,28.3505,28.3603,28.2916,28.2916,70400.0
2013-03-05 10:40:00,28.82,28.95,28.82,28.94,25800.0,28.2916,28.4192,28.2916,28.4094,25800.0
2013-03-05 10:45:00,28.94,28.97,28.94,28.95,18600.0,28.4094,28.4389,28.4094,28.4192,18600.0
2013-03-05 10:50:00,28.95,28.96,28.91,28.91,13100.0,28.4192,28.4291,28.38,28.38,13100.0
2013-03-05 10:55:00,28.9,28.93,28.88,28.9,22300.0,28.3702,28.3996,28.3505,28.3702,22300.0
2013-03-05 11:00:00,28.91,28.91,28.78,28.78,23500.0,28.38,28.38,28.2524,28.2524,23500.0
2013-03-05 11:05:00,28.78,28.9,28.78,28.88,18800.0,28.2524,28.3702,28.2524,28.3505,18800.0
2013-03-05 11:10:00,28.89,28.95,28.89,28.92,21200.0,28.3603,28.4192,28.3603,28.3898,21200.0
2013-03-05 11:15:00,28.93,28.94,28.89,28.89,23300.0,28.3996,28.4094,28.3603,28.3603,23300.0
2013-03-05 11:20:00,28.9,28.9,28.88,28.89,18200.0,28.3702,28.3702,28.3505,28.3603,18200.0
2013-03-05 11:25:00,28.89,28.89,28.84,28.85,32300.0,28.3603,28.3603,28.3113,28.3211,32300.0
2013-03-05 11:30:00,28.85,28.93,28.84,28.92,16600.0,28.3211,28.3996,28.3113,28.3898,16600.0
2013-03-05 11:35:00,28.91,28.92,28.88,28.89,11100.0,28.38,28.3898,28.3505,28.3603,11100.0
2013-03-05 11:40:00,28.88,28.95,28.88,28.93,14000.0,28.3505,28.4192,28.3505,28.3996,14000.0
2013-03-05 11:45:00,28.94,28.96,28.91,28.96,6800.0,28.4094,28.4291,28.38,28.4291,6800.0
2013-03-05 11:50:00,28.96,28.98,28.95,28.97,7900.0,28.4291,28.4487,28.4192,28.4389,7900.0
2013-03-05 11:55:00,28.97,28.98,28.94,28.94,8000.0,28.4389,28.4487,28.4094,28.4094,8000.0
2013-03-05 12:00:00,28.93,28.96,28.91,28.94,8100.0,28.3996,28.4291,28.38,28.4094,8100.0
2013-03-05 12:05:00,28.94,28.96,28.92,28.92,5800.0,28.4094,28.4291,28.3898,28.3898,5800.0
2013-03-05 12:10:00,28.93,28.95,28.91,28.94,5100.0,28.3996,28.4192,28.38,28.4094,5100.0
2013-03-05 12:15:00,28.93,28.94,28.9,28.94,7800.0,28.3996,28.4094,28.3702,28.4094,7800.0
2013-03-05 12:20:00,28.94,28.94,28.88,28.88,14700.0,28.4094,28.4094,28.3505,28.3505,14700.0
2013-03-05 12:25:00,28.89,28.9,28.84,28.89,31400.0,28.3603,28.3702,28.3113,28.3603,31400.0
2013-03-05 12:30:00,28.89,28.91,28.88,28.88,12800.0,28.3603,28.38,28.3505,28.3505,12800.0
2013-03-05 12:35:00,28.88,28.89,28.87,28.89,6400.0,28.3505,28.3603,28.3407,28.3603,6400.0
2013-03-05 12:40:00,28.9,28.92,28.87,28.9,12700.0,28.3702,28.3898,28.3407,28.3702,12700.0
2013-03-05 12:45:00,28.89,28.94,28.89,28.93,7200.0,28.3603,28.4094,28.3603,28.3996,7200.0
2013-03-05 12:50:00,28.92,28.97,28.92,28.95,7300.0,28.3898,28.4389,28.3898,28.4192,7300.0
2013-03-05 12:55:00,28.95,28.97,28.94,28.97,17100.0,28.4192,28.4389,28.4094,28.4389,17100.0
2013-03-05 13:00:00,28.97,28.99,28.94,28.94,11900.0,28.4389,28.4585,28.4094,28.4094,11900.0
2013-03-05 13:05:00,28.94,28.95,28.91,28.92,3200.0,28.4094,28.4192,28.38,28.3898,3200.0
2013-03-05 13:10:00,28.9,28.93,28.9,28.93,8800.0,28.3702,28.3996,28.3702,28.3996,8800.0
2013-03-05 13:15:00,28.94,28.98,28.93,28.97,23500.0,28.4094,28.4487,28.3996,28.4389,23500.0
2013-03-05 13:20:00,28.97,29.0,28.95,28.95,11600.0,28.4389,28.4683,28.4192,28.4192,11600.0
2013-03-05 13:25:00,28.96,28.99,28.96,28.99,7600.0,28.4291,28.4585,28.4291,28.4585,7600.0
2013-03-05 13:30:00,28.98,29.07,28.98,29.05,40300.0,28.4487,28.537,28.4487,28.5174,40300.0
2013-03-05 13:35:00,29.04,29.05,29.01,29.03,20400.0,28.5076,28.5174,28.4781,28.4978,20400.0
2013-03-05 13:40:00,29.03,29.04,28.99,29.01,18200.0,28.4978,28.5076,28.4585,28.4781,18200.0
2013-03-05 13:45:00,29.0,29.03,28.99,28.99,8200.0,28.4683,28.4978,28.4585,28.4585,8200.0
2013-03-05 13:50:00,28.99,28.99,28.95,28.98,16300.0,28.4585,28.4585,28.4192,28.4487,16300.0
2013-03-05 13:55:00,28.98,28.99,28.95,28.95,17200.0,28.4487,28.4585,28.4192,28.4192,17200.0
2013-03-05 14:00:00,28.96,29.01,28.96,28.97,13600.0,28.4291,28.4781,28.4291,28.4389,13600.0
2013-03-05 14:05:00,28.96,28.96,28.93,28.95,6900.0,28.4291,28.4291,28.3996,28.4192,6900.0
2013-03-05 14:10:00,28.95,28.96,28.94,28.96,9500.0,28.4192,28.4291,28.4094,28.4291,9500.0
2013-03-05 14:15:00,28.96,28.97,28.96,28.97,9700.0,28.4291,28.4389,28.4291,28.4389,9700.0
2013-03-05 14:20:00,28.97,28.99,28.96,28.96,9600.0,28.4389,28.4585,28.4291,28.4291,9600.0
2013-03-05 14:25:00,28.95,28.96,28.91,28.92,16500.0,28.4192,28.4291,28.38,28.3898,16500.0
2013-03-05 14:30:00,28.92,28.94,28.92,28.94,11800.0,28.3898,28.4094,28.3898,28.4094,11800.0
2013-03-05 14:35:00,28.93,28.97,28.93,28.96,7400.0,28.3996,28.4389,28.3996,28.4291,7400.0
2013-03-05 14:40:00,28.96,29.0,28.96,28.98,14400.0,28.4291,28.4683,28.4291,28.4487,14400.0
2013-03-05 14:45:00,28.99,29.03,28.99,29.01,20000.0,28.4585,28.4978,28.4585,28.4781,20000.0
2013-03-05 14:50:00,29.01,29.02,28.98,28.99,14500.0,28.4781,28.488,28.4487,28.4585,14500.0
2013-03-05 14:55:00,28.98,29.02,28.98,29.01,9200.0,28.4487,28.488,28.4487,28.4781,9200.0
2013-03-05 15:00:00,29.0,29.01,28.96,29.0,18400.0,28.4683,28.4781,28.4291,28.4683,18400.0
2013-03-05 15:05:00,28.99,29.02,28.96,29.02,20000.0,28.4585,28.488,28.4291,28.488,20000.0
2013-03-05 15:10:00,29.02,29.03,28.99,29.02,15100.0,28.488,28.4978,28.4585,28.488,15100.0
2013-03-05 15:15:00,29.01,29.02,29.0,29.0,14200.0,28.4781,28.488,28.4683,28.4683,14200.0
2013-03-05 15:20:00,28.99,29.0,28.97,29.0,14500.0,28.4585,28.4683,28.4389,28.4683,14500.0
2013-03-05 15:25:00,29.0,29.01,28.99,29.0,27100.0,28.4683,28.4781,28.4585,28.4683,27100.0
2013-03-05 15:30:00,29.01,29.04,28.99,28.99,26200.0,28.4781,28.5076,28.4585,28.4585,26200.0
2013-03-05 15:35:00,28.99,29.05,28.98,29.02,27300.0,28.4585,28.5174,28.4487,28.488,27300.0
2013-03-05 15:40:00,29.02,29.07,29.02,29.06,25300.0,28.488,28.537,28.488,28.5272,25300.0
2013-03-05 15:45:00,29.05,29.05,28.99,28.99,26400.0,28.5174,28.5174,28.4585,28.4585,26400.0
2013-03-05 15:50:00,28.99,29.0,28.98,28.98,32300.0,28.4585,28.4683,28.4487,28.4487,32300.0
2013-03-05 15:55:00,28.99,29.04,28.98,29.04,78700.0,28.4585,28.5076,28.4487,28.5076,78700.0
2013-03-06 09:30:00,29.1,29.25,29.09,29.16,33800.0,28.5665,28.7137,28.5567,28.6254,33800.0
2013-03-06 09:35:00,29.16,29.23,29.14,29.17,26600.0,28.6254,28.6941,28.6058,28.6352,26600.0
2013-03-06 09:40:00,29.19,29.27,29.12,29.2,31100.0,28.6548,28.7334,28.5861,28.6647,31100.0
2013-03-06 09:45:00,29.2,29.32,29.16,29.3,26600.0,28.6647,28.7825,28.6254,28.7628,26600.0
2013-03-06 09:50:00,29.28,29.37,29.27,29.36,25000.0,28.7432,28.8315,28.7334,28.8217,25000.0
2013-03-06 09:55:00,29.37,29.4,29.31,29.37,35800.0,28.8315,28.861,28.7726,28.8315,35800.0
2013-03-06 10:00:00,29.37,29.39,29.27,29.27,27100.0,28.8315,28.8512,28.7334,28.7334,27100.0
2013-03-06 10:05:00,29.27,29.3,29.23,29.23,17600.0,28.7334,28.7628,28.6941,28.6941,17600.0
2013-03-06 10:10:00,29.24,29.28,29.24,29.25,9100.0,28.7039,28.7432,28.7039,28.7137,9100.0
2013-03-06 10:15:00,29.24,29.31,29.22,29.22,12700.0,28.7039,28.7726,28.6843,28.6843,12700.0
2013-03-06 10:20:00,29.21,29.25,29.19,29.22,11800.0,28.6745,28.7137,28.6548,28.6843,11800.0
2013-03-06 10:25:00,29.22,29.23,29.15,29.15,9300.0,28.6843,28.6941,28.6156,28.6156,9300.0
2013-03-06 10:30:00,29.14,29.21,29.13,29.2,37400.0,28.6058,28.6745,28.5959,28.6647,37400.0
2013-03-06 10:35:00,29.2,29.26,29.2,29.26,40300.0,28.6647,28.7236,28.6647,28.7236,40300.0
2013-03-06 10:40:00,29.25,29.38,29.25,29.38,49800.0,28.7137,28.8414,28.7137,28.8414,49800.0
2013-03-06 10:45:00,29.39,29.41,29.34,29.34,30800.0,28.8512,28.8708,28.8021,28.8021,30800.0
2013-03-06 10:50:00,29.32,29.39,29.3,29.38,16800.0,28.7825,28.8512,28.7628,28.8414,16800.0
2013-03-06 10:55:00,29.39,29.39,29.35,29.37,21900.0,28.8512,28.8512,28.8119,28.8315,21900.0
2013-03-06 11:00:00,29.36,29.38,29.34,29.35,30200.0,28.8217,28.8414,28.8021,28.8119,30200.0
2013-03-06 11:05:00,29.35,29.41,29.35,29.41,31700.0,28.8119,28.8708,28.8119,28.8708,31700.0
2013-03-06 11:10:00,29.4,29.45,29.4,29.42,30100.0,28.861,28.9101,28.861,28.8806,30100.0
2013-03-06 11:15:00,29.42,29.48,29.4,29.45,21000.0,28.8806,28.9395,28.861,28.9101,21000.0
2013-03-06 11:20:00,29.44,29.46,29.43,29.43,10700.0,28.9003,28.9199,28.8904,28.8904,10700.0
2013-03-06 11:25:00,29.44,29.46,29.41,29.42,18500.0,28.9003,28.9199,28.8708,28.8806,18500.0
2013-03-06 11:30:00,29.42,29.49,29.42,29.47,18800.0,28.8806,28.9493,28.8806,28.9297,18800.0
2013-03-06 11:35:00,29.47,29.49,29.47,29.48,9200.0,28.9297,28.9493,28.9297,28.9395,9200.0
2013-03-06 11:40:00,29.47,29.47,29.44,29.44,11300.0,28.9297,28.9297,28.9003,28.9003,11300.0
2013-03-06 11:45:00,29.45,29.49,29.45,29.46,13600.0,28.9101,28.9493,28.9101,28.9199,13600.0
2013-03-06 11:50:00,29.45,29.47,29.42,29.43,12200.0,28.9101,28.9297,28.8806,28.8904,12200.0
2013-03-06 11:55:00,29.44,29.5,29.43,29.49,11300.0,28.9003,28.9592,28.8904,28.9493,11300.0
2013-03-06 12:00:00,29.49,29.49,29.43,29.45,11200.0,28.9493,28.9493,28.8904,28.9101,11200.0
2013-03-06 12:05:00,29.45,29.46,29.38,29.39,35400.0,28.9101,28.9199,28.8414,28.8512,35400.0
2013-03-06 12:10:00,29.39,29.43,29.39,29.41,11700.0,28.8512,28.8904,28.8512,28.8708,11700.0
2013-03-06 12:15:00,29.4,29.46,29.37,29.45,16800.0,28.861,28.9199,28.8315,28.9101,16800.0
2013-03-06 12:20:00,29.45,29.45,29.42,29.43,16000.0,28.9101,28.9101,28.8806,28.8904,16000.0
2013-03-06 12:25:00,29.43,29.43,29.37,29.38,5100.0,28.8904,28.8904,28.8315,28.8414,5100.0
2013-03-06 12:30:00,29.39,29.4,29.35,29.37,10000.0,28.8512,28.861,28.8119,28.8315,10000.0
2013-03-06 12:35:00,29.37,29.42,29.37,29.38,14100.0,28.8315,28.8806,28.8315,28.8414,14100.0
2013-03-06 12:40:00,29.38,29.43,29.37,29.43,11700.0,28.8414,28.8904,28.8315,28.8904,11700.0
2013-03-06 12:45:00,29.42,29.42,29.39,29.39,4000.0,28.8806,28.8806,28.8512,28.8512,4000.0
2013-03-06 12:50:00,29.39,29.39,29.34,29.35,10200.0,28.8512,28.8512,28.8021,28.8119,10200.0
2013-03-06 12:55:00,29.36,29.37,29.31,29.32,13000.0,28.8217,28.8315,28.7726,28.7825,13000.0
2013-03-06 13:00:00,29.31,29.34,29.29,29.34,11400.0,28.7726,28.8021,28.753,28.8021,11400.0
2013-03-06 13:05:00,29.34,29.38,29.33,29.38,7400.0,28.8021,28.8414,28.7923,28.8414,7400.0
2013-03-06 13:10:00,29.36,29.38,29.35,29.37,6500.0,28.8217,28.8414,28.8119,28.8315,6500.0
2013-03-06 13:15:00,29.38,29.38,29.34,29.34,3500.0,28.8414,28.8414,28.8021,28.8021,3500.0
2013-03-06 13:20:00,29.35,29.36,29.31,29.31,5700.0,28.8119,28.8217,28.7726,28.7726,5700.0
2013-03-06 13:25:00,29.31,29.34,29.3,29.34,13200.0,28.7726,28.8021,28.7628,28.8021,13200.0
2013-03-06 13:30:00,29.34,29.34,29.3,29.31,11700.0,28.8021,28.8021,28.7628,28.7726,11700.0
2013-03-06 13:35:00,29.31,29.37,29.31,29.37,10300.0,28.7726,28.8315,28.7726,28.8315,10300.0
2013-03-06 13:40:00,29.37,29.39,29.33,29.38,14400.0,28.8315,28.8512,28.7923,28.8414,14400.0
2013-03-06 13:45:00,29.38,29.38,29.34,29.36,10200.0,28.8414,28.8414,28.8021,28.8217,10200.0
2013-03-06 13:50:00,29.35,29.36,29.33,29.33,24600.0,28.8119,28.8217,28.7923,28.7923,24600.0
2013-03-06 13:55:00,29.34,29.35,29.32,29.33,5900.0,28.8021,28.8119,28.7825,28.7923,5900.0
2013-03-06 14:00:00,29.34,29.36,29.34,29.36,7900.0,28.8021,28.8217,28.8021,28.8217,7900.0
2013-03-06 14:05:00,29.35,29.37,29.35,29.37,12000.0,28.8119,28.8315,28.8119,28.8315,12000.0
2013-03-06 14:10:00,29.37,29.4,29.35,29.35,15700.0,28.8315,28.861,28.8119,28.8119,15700.0
2013-03-06 14:15:00,29.35,29.36,29.33,29.33,7400.0,28.8119,28.8217,28.7923,28.7923,7400.0
2013-03-06 14:20:00,29.33,29.36,29.33,29.35,4900.0,28.7923,28.8217,28.7923,28.8119,4900.0
2013-03-06 14:25:00,29.34,29.34,29.31,29.32,6500.0,28.8021,28.8021,28.7726,28.7825,6500.0
2013-03-06 14:30:00,29.32,29.37,29.32,29.36,10500.0,28.7825,28.8315,28.7825,28.8217,10500.0
2013-03-06 14:35:00,29.35,29.39,29.34,29.37,10200.0,28.8119,28.8512,28.8021,28.8315,10200.0
2013-03-06 14:40:00,29.38,29.39,29.35,29.35,15800.0,28.8414,28.8512,28.8119,28.8119,15800.0
2013-03-06 14:45:00,29.35,29.42,29.35,29.42,14700.0,28.8119,28.8806,28.8119,28.8806,14700.0
2013-03-06 14:50:00,29.41,29.42,29.38,29.38,14700.0,28.8708,28.8806,28.8414,28.8414,14700.0
2013-03-06 14:55:00,29.39,29.41,29.37,29.41,10400.0,28.8512,28.8708,28.8315,28.8708,10400.0
2013-03-06 15:00:00,29.38,29.39,29.34,29.36,11500.0,28.8414,28.8512,28.8021,28.8217,11500.0
2013-03-06 15:05:00,29.35,29.37,29.35,29.35,15100.0,28.8119,28.8315,28.8119,28.8119,15100.0
2013-03-06 15:10:00,29.36,29.4,29.35,29.36,28500.0,28.8217,28.861,28.8119,28.8217,28500.0
2013-03-06 15:15:00,29.35,29.36,29.35,29.35,4500.0,28.8119,28.8217,28.8119,28.8119,4500.0
2013-03-06 15:20:00,29.35,29.35,29.32,29.32,8100.0,28.8119,28.8119,28.7825,28.7825,8100.0
2013-03-06 15:25:00,29.32,29.32,29.28,29.28,20100.0,28.7825,28.7825,28.7432,28.7432,20100.0
2013-03-06 15:30:00,29.28,29.29,29.27,29.27,25100.0,28.7432,28.753,28.7334,28.7334,25100.0
2013-03-06 15:35:00,29.27,29.28,29.25,29.26,20600.0,28.7334,28.7432,28.7137,28.7236,20600.0
2013-03-06 15:40:00,29.25,29.25,29.21,29.21,9300.0,28.7137,28.7137,28.6745,28.6745,9300.0
2013-03-06 15:45:00,29.21,29.25,29.21,29.23,24000.0,28.6745,28.7137,28.6745,28.6941,24000.0
2013-03-06 15:50:00,29.24,29.24,29.23,29.23,22600.0,28.7039,28.7039,28.6941,28.6941,22600.0
2013-03-06 15:55:00,29.23,29.27,29.23,29.27,50800.0,28.6941,28.7334,28.6941,28.7334,50800.0
2013-03-07 09:30:00,29.25,29.33,29.2,29.27,15900.0,28.7137,28.7923,28.6647,28.7334,15900.0
2013-03-07 09:35:00,29.21,29.28,29.21,29.27,7300.0,28.6745,28.7432,28.6745,28.7334,7300.0
2013-03-07 09:40:00,29.25,29.27,29.16,29.2,18300.0,28.7137,28.7334,28.6254,28.6647,18300.0
2013-03-07 09:45:00,29.2,29.22,29.12,29.12,8100.0,28.6647,28.6843,28.5861,28.5861,8100.0
2013-03-07 09:50:00,29.13,29.19,29.06,29.16,9800.0,28.5959,28.6548,28.5272,28.6254,9800.0
2013-03-07 09:55:00,29.16,29.2,29.12,29.19,23200.0,28.6254,28.6647,28.5861,28.6548,23200.0
2013-03-07 10:00:00,29.19,29.21,29.13,29.18,17300.0,28.6548,28.6745,28.5959,28.645,17300.0
2013-03-07 10:05:00,29.16,29.19,29.13,29.16,21600.0,28.6254,28.6548,28.5959,28.6254,21600.0
2013-03-07 10:10:00,29.15,29.2,29.14,29.17,12400.0,28.6156,28.6647,28.6058,28.6352,12400.0
2013-03-07 10:15:00,29.18,29.19,29.13,29.16,10300.0,28.645,28.6548,28.5959,28.6254,10300.0
2013-03-07 10:20:00,29.16,29.2,29.14,29.2,7300.0,28.6254,28.6647,28.6058,28.6647,7300.0
2013-03-07 10:25:00,29.19,29.2,29.16,29.2,8300.0,28.6548,28.6647,28.6254,28.6647,8300.0
2013-03-07 10:30:00,29.19,29.36,29.19,29.34,49300.0,28.6548,28.8217,28.6548,28.8021,49300.0
2013-03-07 10:35:00,29.33,29.33,29.27,29.28,15300.0,28.7923,28.7923,28.7334,28.7432,15300.0
2013-03-07 10:40:00,29.28,29.3,29.25,29.29,14800.0,28.7432,28.7628,28.7137,28.753,14800.0
2013-03-07 10:45:00,29.3,29.3,29.22,29.26,21700.0,28.7628,28.7628,28.6843,28.7236,21700.0
2013-03-07 10:50:00,29.26,29.27,29.23,29.24,37700.0,28.7236,28.7334,28.6941,28.7039,37700.0
2013-03-07 10:55:00,29.23,29.26,29.23,29.24,8700.0,28.6941,28.7236,28.6941,28.7039,8700.0
2013-03-07 11:00:00,29.24,29.28,29.24,29.27,8500.0,28.7039,28.7432,28.7039,28.7334,8500.0
2013-03-07 11:05:00,29.28,29.33,29.27,29.33,12400.0,28.7432,28.7923,28.7334,28.7923,12400.0
2013-03-07 11:10:00,29.33,29.37,29.32,29.36,18800.0,28.7923,28.8315,28.7825,28.8217,18800.0
2013-03-07 11:15:00,29.36,29.38,29.31,29.31,11500.0,28.8217,28.8414,28.7726,28.7726,11500.0
2013-03-07 11:20:00,29.31,29.31,29.25,29.25,32300.0,28.7726,28.7726,28.7137,28.7137,32300.0
2013-03-07 11:25:00,29.26,29.27,29.23,29.24,6800.0,28.7236,28.7334,28.6941,28.7039,6800.0
2013-03-07 11:30:00,29.24,29.28,29.24,29.27,7100.0,28.7039,28.7432,28.7039,28.7334,7100.0
2013-03-07 11:35:00,29.25,29.3,29.24,29.28,11600.0,28.7137,28.7628,28.7039,28.7432,11600.0
2013-03-07 11:40:00,29.28,29.3,29.28,29.3,6700.0,28.7432,28.7628,28.7432,28.7628,6700.0
2013-03-07 11:45:00,29.3,29.3,29.23,29.26,9200.0,28.7628,28.7628,28.6941,28.7236,9200.0
2013-03-07 11:50:00,29.25,29.28,29.25,29.27,4000.0,28.7137,28.7432,28.7137,28.7334,4000.0
2013-03-07 11:55:00,29.28,29.3,29.24,29.25,11100.0,28.7432,28.7628,28.7039,28.7137,11100.0
2013-03-07 12:00:00,29.26,29.29,29.24,29.28,7200.0,28.7236,28.753,28.7039,28.7432,7200.0
2013-03-07 12:05:00,29.28,29.29,29.26,29.29,15300.0,28.7432,28.753,28.7236,28.753,15300.0
2013-03-07 12:10:00,29.29,29.31,29.25,29.31,32900.0,28.753,28.7726,28.7137,28.7726,32900.0
2013-03-07 12:15:00,29.32,29.34,29.29,29.33,19200.0,28.7825,28.8021,28.753,28.7923,19200.0
2013-03-07 12:20:00,29.34,29.34,29.3,29.33,14000.0,28.8021,28.8021,28.7628,28.7923,14000.0
2013-03-07 12:25:00,29.33,29.36,29.32,29.33,13600.0,28.7923,28.8217,28.7825,28.7923,13600.0
2013-03-07 12:30:00,29.33,29.37,29.32,29.36,12400.0,28.7923,28.8315,28.7825,28.8217,12400.0
2013-03-07 12:35:00,29.36,29.36,29.34,29.35,8900.0,28.8217,28.8217,28.8021,28.8119,8900.0
2013-03-07 12:40:00,29.35,29.39,29.34,29.38,14500.0,28.8119,28.8512,28.8021,28.8414,14500.0
2013-03-07 12:45:00,29.37,29.38,29.36,29.36,7900.0,28.8315,28.8414,28.8217,28.8217,7900.0
2013-03-07 12:50:00,29.37,29.38,29.32,29.32,5200.0,28.8315,28.8414,28.7825,28.7825,5200.0
2013-03-07 12:55:00,29.32,29.36,29.32,29.34,7300.0,28.7825,28.8217,28.7825,28.8021,7300.0
2013-03-07 13:00:00,29.34,29.34,29.31,29.33,7900.0,28.8021,28.8021,28.7726,28.7923,7900.0
2013-03-07 13:05:00,29.33,29.33,29.27,29.29,6900.0,28.7923,28.7923,28.7334,28.753,6900.0
2013-03-07 13:10:00,29.29,29.32,29.29,29.3,4400.0,28.753,28.7825,28.753,28.7628,4400.0
2013-03-07 13:15:00,29.31,29.34,29.3,29.33,6600.0,28.7726,28.8021,28.7628,28.7923,6600.0
2013-03-07 13:20:00,29.33,29.34,29.28,29.28,11400.0,28.7923,28.8021,28.7432,28.7432,11400.0
2013-03-07 13:25:00,29.28,29.29,29.27,29.27,6000.0,28.7432,28.753,28.7334,28.7334,6000.0
2013-03-07 13:30:00,29.27,29.27,29.23,29.23,9500.0,28.7334,28.7334,28.6941,28.6941,9500.0
2013-03-07 13:35:00,29.22,29.24,29.21,29.23,7800.0,28.6843,28.7039,28.6745,28.6941,7800.0
2013-03-07 13:40:00,29.24,29.27,29.24,29.27,9000.0,28.7039,28.7334,28.7039,28.7334,9000.0
2013-03-07 13:45:00,29.27,29.3,29.27,29.29,10600.0,28.7334,28.7628,28.7334,28.753,10600.0
2013-03-07 13:50:00,29.27,29.27,29.24,29.26,6800.0,28.7334,28.7334,28.7039,28.7236,6800.0
2013-03-07 13:55:00,29.26,29.28,29.25,29.28,7400.0,28.7236,28.7432,28.7137,28.7432,7400.0
2013-03-07 14:00:00,29.28,29.29,29.27,29.27,9200.0,28.7432,28.753,28.7334,28.7334,9200.0
2013-03-07 14:05:00,29.26,29.27,29.23,29.24,18700.0,28.7236,28.7334,28.6941,28.7039,18700.0
2013-03-07 14:10:00,29.24,29.24,29.22,29.24,10300.0,28.7039,28.7039,28.6843,28.7039,10300.0
2013-03-07 14:15:00,29.24,29.26,29.23,29.26,15200.0,28.7039,28.7236,28.6941,28.7236,15200.0
2013-03-07 14:20:00,29.25,29.28,29.25,29.28,9500.0,28.7137,28.7432,28.7137,28.7432,9500.0
2013-03-07 14:25:00,29.27,29.34,29.27,29.32,16000.0,28.7334,28.8021,28.7334,28.7825,16000.0
2013-03-07 14:30:00,29.32,29.34,29.3,29.32,10700.0,28.7825,28.8021,28.7628,28.7825,10700.0
2013-03-07 14:35:00,29.33,29.34,29.3,29.34,21400.0,28.7923,28.8021,28.7628,28.8021,21400.0
2013-03-07 14:40:00,29.34,29.34,29.3,29.31,9600.0,28.8021,28.8021,28.7628,28.7726,9600.0
2013-03-07 14:45:00,29.31,29.32,29.25,29.29,21700.0,28.7726,28.7825,28.7137,28.753,21700.0
2013-03-07 14:50:00,29.29,29.29,29.24,29.24,7100.0,28.753,28.753,28.7039,28.7039,7100.0
2013-03-07 14:55:00,29.24,29.27,29.24,29.25,14600.0,28.7039,28.7334,28.7039,28.7137,14600.0
2013-03-07 15:00:00,29.26,29.28,29.25,29.26,6100.0,28.7236,28.7432,28.7137,28.7236,6100.0
2013-03-07 15:05:00,29.27,29.28,29.26,29.27,12400.0,28.7334,28.7432,28.7236,28.7334,12400.0
2013-03-07 15:10:00,29.27,29.28,29.27,29.28,7700.0,28.7334,28.7432,28.7334,28.7432,7700.0
2013-03-07 15:15:00,29.29,29.29,29.25,29.25,7000.0,28.753,28.753,28.7137,28.7137,7000.0
2013-03-07 15:20:00,29.25,29.27,29.23,29.27,13900.0,28.7137,28.7334,28.6941,28.7334,13900.0
2013-03-07 15:25:00,29.27,29.29,29.26,29.28,13800.0,28.7334,28.753,28.7236,28.7432,13800.0
2013-03-07 15:30:00,29.28,29.3,29.27,29.28,14600.0,28.7432,28.7628,28.7334,28.7432,14600.0
2013-03-07 15:35:00,29.29,29.29,29.28,29.29,2900.0,28.753,28.753,28.7432,28.753,2900.0
2013-03-07 15:40:00,29.29,29.31,29.28,29.28,14000.0,28.753,28.7726,28.7432,28.7432,14000.0
2013-03-07 15:45:00,29.28,29.28,29.25,29.28,16800.0,28.7432,28.7432,28.7137,28.7432,16800.0
2013-03-07 15:50:00,29.28,29.28,29.27,29.27,12200.0,28.7432,28.7432,28.7334,28.7334,12200.0
2013-03-07 15:55:00,29.28,29.28,29.26,29.27,51100.0,28.7432,28.7432,28.7236,28.7334,51100.0
2013-03-08 09:30:00,29.42,29.42,29.34,29.36,8100.0,28.8806,28.8806,28.8021,28.8217,8100.0
2013-03-08 09:35:00,29.36,29.38,29.32,29.38,10900.0,28.8217,28.8414,28.7825,28.8414,10900.0
2013-03-08 09:40:00,29.38,29.42,29.33,29.4,42500.0,28.8414,28.8806,28.7923,28.861,42500.0
2013-03-08 09:45:00,29.4,29.41,29.25,29.26,35800.0,28.861,28.8708,28.7137,28.7236,35800.0
2013-03-08 09:50:00,29.26,29.3,29.24,29.25,95400.0,28.7236,28.7628,28.7039,28.7137,95400.0
2013-03-08 09:55:00,29.25,29.32,29.24,29.3,65400.0,28.7137,28.7825,28.7039,28.7628,65400.0
2013-03-08 10:00:00,29.32,29.38,29.29,29.37,24300.0,28.7825,28.8414,28.753,28.8315,24300.0
2013-03-08 10:05:00,29.37,29.37,29.31,29.34,24000.0,28.8315,28.8315,28.7726,28.8021,24000.0
2013-03-08 10:10:00,29.32,29.36,29.32,29.33,17000.0,28.7825,28.8217,28.7825,28.7923,17000.0
2013-03-08 10:15:00,29.33,29.35,29.31,29.35,9900.0,28.7923,28.8119,28.7726,28.8119,9900.0
2013-03-08 10:20:00,29.34,29.36,29.31,29.34,33800.0,28.8021,28.8217,28.7726,28.8021,33800.0
2013-03-08 10:25:00,29.35,29.36,29.33,29.35,26700.0,28.8119,28.8217,28.7923,28.8119,26700.0
2013-03-08 10:30:00,29.35,29.36,29.29,29.31,14100.0,28.8119,28.8217,28.753,28.7726,14100.0
2013-03-08 10:35:00,29.31,29.34,29.31,29.33,11500.0,28.7726,28.8021,28.7726,28.7923,11500.0
2013-03-08 10:40:00,29.33,29.36,29.32,29.32,5600.0,28.7923,28.8217,28.7825,28.7825,5600.0
2013-03-08 10:45:00,29.32,29.35,29.29,29.32,27500.0,28.7825,28.8119,28.753,28.7825,27500.0
2013-03-08 10:50:00,29.33,29.34,29.28,29.3,50500.0,28.7923,28.8021,28.7432,28.7628,50500.0
2013-03-08 10:55:00,29.3,29.31,29.25,29.27,26900.0,28.7628,28.7726,28.7137,28.7334,26900.0
2013-03-08 11:00:00,29.27,29.27,29.21,29.25,61500.0,28.7334,28.7334,28.6745,28.7137,61500.0
2013-03-08 11:05:00,29.24,29.27,29.2,29.26,35500.0,28.7039,28.7334,28.6647,28.7236,35500.0
2013-03-08 11:10:00,29.26,29.33,29.25,29.31,22100.0,28.7236,28.7923,28.7137,28.7726,22100.0
2013-03-08 11:15:00,29.31,29.33,29.28,29.3,7900.0,28.7726,28.7923,28.7432,28.7628,7900.0
2013-03-08 11:20:00,29.3,29.33,29.29,29.31,7300.0,28.7628,28.7923,28.753,28.7726,7300.0
2013-03-08 11:25:00,29.31,29.34,29.3,29.32,6900.0,28.7726,28.8021,28.7628,28.7825,6900.0
2013-03-08 11:30:00,29.33,29.35,29.3,29.33,35400.0,28.7923,28.8119,28.7628,28.7923,35400.0
2013-03-08 11:35:00,29.33,29.35,29.33,29.35,16400.0,28.7923,28.8119,28.7923,28.8119,16400.0
2013-03-08 11:40:00,29.33,29.38,29.33,29.38,5300.0,28.7923,28.8414,28.7923,28.8414,5300.0
2013-03-08 11:45:00,29.38,29.4,29.37,29.4,3400.0,28.8414,28.861,28.8315,28.861,3400.0
2013-03-08 11:50:00,29.4,29.4,29.36,29.37,6000.0,28.861,28.861,28.8217,28.8315,6000.0
2013-03-08 11:55:00,29.36,29.38,29.34,29.38,15600.0,28.8217,28.8414,28.8021,28.8414,15600.0
2013-03-08 12:00:00,29.38,29.38,29.33,29.36,18900.0,28.8414,28.8414,28.7923,28.8217,18900.0
2013-03-08 12:05:00,29.37,29.4,29.36,29.38,12900.0,28.8315,28.861,28.8217,28.8414,12900.0
2013-03-08 12:10:00,29.38,29.42,29.38,29.42,25300.0,28.8414,28.8806,28.8414,28.8806,25300.0
2013-03-08 12:15:00,29.41,29.44,29.38,29.41,12800.0,28.8708,28.9003,28.8414,28.8708,12800.0
2013-03-08 12:20:00,29.42,29.46,29.42,29.44,9900.0,28.8806,28.9199,28.8806,28.9003,9900.0
2013-03-08 12:25:00,29.44,29.46,29.44,29.45,12100.0,28.9003,28.9199,28.9003,28.9101,12100.0
2013-03-08 12:30:00,29.45,29.48,29.43,29.47,23200.0,28.9101,28.9395,28.8904,28.9297,23200.0
2013-03-08 12:35:00,29.47,29.49,29.46,29.48,16000.0,28.9297,28.9493,28.9199,28.9395,16000.0
2013-03-08 12:40:00,29.48,29.51,29.46,29.48,16200.0,28.9395,28.969,28.9199,28.9395,16200.0
2013-03-08 12:45:00,29.48,29.52,29.47,29.5,21200.0,28.9395,28.9788,28.9297,28.9592,21200.0
2013-03-08 12:50:00,29.5,29.5,29.49,29.49,4000.0,28.9592,28.9592,28.9493,28.9493,4000.0
2013-03-08 12:55:00,29.49,29.51,29.49,29.49,5100.0,28.9493,28.969,28.9493,28.9493,5100.0
2013-03-08 13:00:00,29.49,29.5,29.46,29.47,9000.0,28.9493,28.9592,28.9199,28.9297,9000.0
2013-03-08 13:05:00,29.45,29.46,29.44,29.45,8200.0,28.9101,28.9199,28.9003,28.9101,8200.0
2013-03-08 13:10:00,29.45,29.46,29.45,29.46,5100.0,28.9101,28.9199,28.9101,28.9199,5100.0
2013-03-08 13:15:00,29.46,29.51,29.46,29.5,5800.0,28.9199,28.969,28.9199,28.9592,5800.0
2013-03-08 13:20:00,29.5,29.51,29.47,29.51,12000.0,28.9592,28.969,28.9297,28.969,12000.0
2013-03-08 13:25:00,29.51,29.53,29.5,29.52,10200.0,28.969,28.9886,28.9592,28.9788,10200.0
2013-03-08 13:30:00,29.52,29.53,29.52,29.53,10300.0,28.9788,28.9886,28.9788,28.9886,10300.0
2013-03-08 13:35:00,29.53,29.55,29.52,29.55,5900.0,28.9886,29.0082,28.9788,29.0082,5900.0
2013-03-08 13:40:00,29.55,29.57,29.52,29.57,34400.0,29.0082,29.0279,28.9788,29.0279,34400.0
2013-03-08 13:45:00,29.58,29.6,29.58,29.6,9000.0,29.0377,29.0573,29.0377,29.0573,9000.0
2013-03-08 13:50:00,29.59,29.6,29.56,29.57,9300.0,29.0475,29.0573,29.0181,29.0279,9300.0
2013-03-08 13:55:00,29.57,29.57,29.53,29.57,13700.0,29.0279,29.0279,28.9886,29.0279,13700.0
2013-03-08 14:00:00,29.57,29.58,29.57,29.57,4800.0,29.0279,29.0377,29.0279,29.0279,4800.0
2013-03-08 14:05:00,29.57,29.57,29.54,29.55,10200.0,29.0279,29.0279,28.9984,29.0082,10200.0
2013-03-08 14:10:00,29.54,29.55,29.52,29.53,11500.0,28.9984,29.0082,28.9788,28.9886,11500.0
2013-03-08 14:15:00,29.53,29.56,29.53,29.55,12000.0,28.9886,29.0181,28.9886,29.0082,12000.0
2013-03-08 14:20:00,29.55,29.56,29.54,29.54,14000.0,29.0082,29.0181,28.9984,28.9984,14000.0
2013-03-08 14:25:00,29.55,29.56,29.55,29.56,4700.0,29.0082,29.0181,29.0082,29.0181,4700.0
2013-03-08 14:30:00,29.56,29.58,29.56,29.57,10500.0,29.0181,29.0377,29.0181,29.0279,10500.0
2013-03-08 14:35:00,29.58,29.58,29.55,29.56,9000.0,29.0377,29.0377,29.0082,29.0181,9000.0
2013-03-08 14:40:00,29.58,29.59,29.56,29.56,7900.0,29.0377,29.0475,29.0181,29.0181,7900.0
2013-03-08 14:45:00,29.56,29.58,29.53,29.53,15300.0,29.0181,29.0377,28.9886,28.9886,15300.0
2013-03-08 14:50:00,29.53,29.56,29.52,29.54,7600.0,28.9886,29.0181,28.9788,28.9984,7600.0
2013-03-08 14:55:00,29.54,29.56,29.54,29.55,10400.0,28.9984,29.0181,28.9984,29.0082,10400.0
2013-03-08 15:00:00,29.55,29.57,29.51,29.51,48700.0,29.0082,29.0279,28.969,28.969,48700.0
2013-03-08 15:05:00,29.51,29.52,29.49,29.5,14000.0,28.969,28.9788,28.9493,28.9592,14000.0
2013-03-08 15:10:00,29.49,29.5,29.45,29.48,57700.0,28.9493,28.9592,28.9101,28.9395,57700.0
2013-03-08 15:15:00,29.48,29.49,29.46,29.47,19100.0,28.9395,28.9493,28.9199,28.9297,19100.0
2013-03-08 15:20:00,29.48,29.49,29.46,29.49,7400.0,28.9395,28.9493,28.9199,28.9493,7400.0
2013-03-08 15:25:00,29.49,29.52,29.49,29.51,15200.0,28.9493,28.9788,28.9493,28.969,15200.0
2013-03-08 15:30:00,29.51,29.52,29.49,29.49,12200.0,28.969,28.9788,28.9493,28.9493,12200.0
2013-03-08 15:35:00,29.49,29.5,29.49,29.5,6400.0,28.9493,28.9592,28.9493,28.9592,6400.0
2013-03-08 15:40:00,29.49,29.53,29.49,29.52,11000.0,28.9493,28.9886,28.9493,28.9788,11000.0
2013-03-08 15:45:00,29.53,29.54,29.53,29.54,16400.0,28.9886,28.9984,28.9886,28.9984,16400.0
2013-03-08 15:50:00,29.53,29.54,29.49,29.49,20400.0,28.9886,28.9984,28.9493,28.9493,20400.0
2013-03-08 15:55:00,29.5,29.51,29.47,29.48,58900.0,28.9592,28.969,28.9297,28.9395,58900.0
2013-03-11 09:30:00,29.52,29.64,29.43,29.57,26200.0,28.9788,29.0966,28.8904,29.0279,26200.0
2013-03-11 09:35:00,29.55,29.57,29.49,29.55,15200.0,29.0082,29.0279,28.9493,29.0082,15200.0
2013-03-11 09:40:00,29.52,29.56,29.42,29.55,18600.0,28.9788,29.0181,28.8806,29.0082,18600.0
2013-03-11 09:45:00,29.55,29.64,29.55,29.62,20300.0,29.0082,29.0966,29.0082,29.077,20300.0
2013-03-11 09:50:00,29.62,29.75,29.62,29.75,30300.0,29.077,29.2046,29.077,29.2046,30300.0
2013-03-11 09:55:00,29.75,29.78,29.72,29.77,34600.0,29.2046,29.234,29.1751,29.2242,34600.0
2013-03-11 10:00:00,29.77,29.83,29.71,29.71,51300.0,29.2242,29.2831,29.1653,29.1653,51300.0
2013-03-11 10:05:00,29.7,29.74,29.67,29.71,48300.0,29.1555,29.1948,29.126,29.1653,48300.0
2013-03-11 10:10:00,29.72,29.75,29.69,29.7,21700.0,29.1751,29.2046,29.1457,29.1555,21700.0
2013-03-11 10:15:00,29.7,29.72,29.69,29.72,64300.0,29.1555,29.1751,29.1457,29.1751,64300.0
2013-03-11 10:20:00,29.71,29.71,29.68,29.7,16500.0,29.1653,29.1653,29.1359,29.1555,16500.0
2013-03-11 10:25:00,29.7,29.71,29.7,29.7,3200.0,29.1555,29.1653,29.1555,29.1555,3200.0
2013-03-11 10:30:00,29.7,29.82,29.69,29.82,26700.0,29.1555,29.2733,29.1457,29.2733,26700.0
2013-03-11 10:35:00,29.81,29.84,29.8,29.84,13500.0,29.2635,29.2929,29.2537,29.2929,13500.0
2013-03-11 10:40:00,29.82,29.83,29.8,29.81,12900.0,29.2733,29.2831,29.2537,29.2635,12900.0
2013-03-11 10:45:00,29.82,29.85,29.81,29.85,23500.0,29.2733,29.3027,29.2635,29.3027,23500.0
2013-03-11 10:50:00,29.83,29.84,29.82,29.84,12800.0,29.2831,29.2929,29.2733,29.2929,12800.0
2013-03-11 10:55:00,29.83,29.85,29.8,29.85,49300.0,29.2831,29.3027,29.2537,29.3027,49300.0
2013-03-11 11:00:00,29.84,29.86,29.82,29.85,23000.0,29.2929,29.3126,29.2733,29.3027,23000.0
2013-03-11 11:05:00,29.85,29.85,29.84,29.84,5900.0,29.3027,29.3027,29.2929,29.2929,5900.0
2013-03-11 11:10:00,29.84,29.89,29.83,29.87,35900.0,29.2929,29.342,29.2831,29.3224,35900.0
2013-03-11 11:15:00,29.85,29.87,29.83,29.83,12900.0,29.3027,29.3224,29.2831,29.2831,12900.0
2013-03-11 11:20:00,29.83,29.89,29.82,29.87,18400.0,29.2831,29.342,29.2733,29.3224,18400.0
2013-03-11 11:25:00,29.88,29.91,29.87,29.9,12600.0,29.3322,29.3616,29.3224,29.3518,12600.0
2013-03-11 11:30:00,29.91,29.91,29.88,29.88,15000.0,29.3616,29.3616,29.3322,29.3322,15000.0
2013-03-11 11:35:00,29.88,29.89,29.86,29.88,10500.0,29.3322,29.342,29.3126,29.3322,10500.0
2013-03-11 11:40:00,29.87,29.88,29.86,29.88,16100.0,29.3224,29.3322,29.3126,29.3322,16100.0
2013-03-11 11:45:00,29.88,29.88,29.81,29.82,22000.0,29.3322,29.3322,29.2635,29.2733,22000.0
2013-03-11 11:50:00,29.82,29.82,29.81,29.82,4300.0,29.2733,29.2733,29.2635,29.2733,4300.0
2013-03-11 11:55:00,29.82,29.83,29.79,29.83,19600.0,29.2733,29.2831,29.2438,29.2831,19600.0
2013-03-11 12:00:00,29.83,29.86,29.83,29.83,8300.0,29.2831,29.3126,29.2831,29.2831,8300.0
2013-03-11 12:05:00,29.84,29.87,29.84,29.86,13700.0,29.2929,29.3224,29.2929,29.3126,13700.0
2013-03-11 12:10:00,29.85,29.88,29.84,29.87,19800.0,29.3027,29.3322,29.2929,29.3224,19800.0
2013-03-11 12:15:00,29.87,29.88,29.85,29.86,10200.0,29.3224,29.3322,29.3027,29.3126,10200.0
2013-03-11 12:20:00,29.86,29.87,29.84,29.85,10800.0,29.3126,29.3224,29.2929,29.3027,10800.0
2013-03-11 12:25:00,29.85,29.86,29.81,29.84,49400.0,29.3027,29.3126,29.2635,29.2929,49400.0
2013-03-11 12:30:00,29.83,29.85,29.78,29.79,14500.0,29.2831,29.3027,29.234,29.2438,14500.0
2013-03-11 12:35:00,29.79,29.8,29.77,29.77,7000.0,29.2438,29.2537,29.2242,29.2242,7000.0
2013-03-11 12:40:00,29.76,29.77,29.75,29.75,6100.0,29.2144,29.2242,29.2046,29.2046,6100.0
2013-03-11 12:45:00,29.75,29.78,29.75,29.77,6900.0,29.2046,29.234,29.2046,29.2242,6900.0
2013-03-11 12:50:00,29.78,29.78,29.75,29.75,15400.0,29.234,29.234,29.2046,29.2046,15400.0
2013-03-11 12:55:00,29.75,29.79,29.75,29.78,11600.0,29.2046,29.2438,29.2046,29.234,11600.0
2013-03-11 13:00:00,29.78,29.83,29.78,29.8,11300.0,29.234,29.2831,29.234,29.2537,11300.0
2013-03-11 13:05:00,29.8,29.82,29.8,29.82,7300.0,29.2537,29.2733,29.2537,29.2733,7300.0
2013-03-11 13:10:00,29.81,29.87,29.81,29.85,15600.0,29.2635,29.3224,29.2635,29.3027,15600.0
2013-03-11 13:15:00,29.83,29.86,29.83,29.84,11800.0,29.2831,29.3126,29.2831,29.2929,11800.0
2013-03-11 13:20:00,29.83,29.84,29.82,29.83,4200.0,29.2831,29.2929,29.2733,29.2831,4200.0
2013-03-11 13:25:00,29.83,29.85,29.83,29.85,3100.0,29.2831,29.3027,29.2831,29.3027,3100.0
2013-03-11 13:30:00,29.84,29.86,29.83,29.83,12700.0,29.2929,29.3126,29.2831,29.2831,12700.0
2013-03-11 13:35:00,29.83,29.84,29.82,29.84,18100.0,29.2831,29.2929,29.2733,29.2929,18100.0
2013-03-11 13:40:00,29.85,29.85,29.82,29.83,11100.0,29.3027,29.3027,29.2733,29.2831,11100.0
2013-03-11 13:45:00,29.83,29.83,29.78,29.79,8800.0,29.2831,29.2831,29.234,29.2438,8800.0
2013-03-11 13:50:00,29.78,29.79,29.75,29.75,8600.0,29.234,29.2438,29.2046,29.2046,8600.0
2013-03-11 13:55:00,29.75,29.76,29.74,29.74,3900.0,29.2046,29.2144,29.1948,29.1948,3900.0
2013-03-11 14:00:00,29.75,29.78,29.74,29.78,12900.0,29.2046,29.234,29.1948,29.234,12900.0
2013-03-11 14:05:00,29.79,29.79,29.76,29.77,11500.0,29.2438,29.2438,29.2144,29.2242,11500.0
2013-03-11 14:10:00,29.78,29.78,29.76,29.77,5900.0,29.234,29.234,29.2144,29.2242,5900.0
2013-03-11 14:15:00,29.77,29.78,29.76,29.77,10100.0,29.2242,29.234,29.2144,29.2242,10100.0
2013-03-11 14:20:00,29.76,29.77,29.74,29.75,17400.0,29.2144,29.2242,29.1948,29.2046,17400.0
2013-03-11 14:25:00,29.75,29.77,29.74,29.75,18600.0,29.2046,29.2242,29.1948,29.2046,18600.0
2013-03-11 14:30:00,29.76,29.77,29.75,29.75,12100.0,29.2144,29.2242,29.2046,29.2046,12100.0
2013-03-11 14:35:00,29.75,29.8,29.75,29.8,14600.0,29.2046,29.2537,29.2046,29.2537,14600.0
2013-03-11 14:40:00,29.79,29.8,29.76,29.77,17900.0,29.2438,29.2537,29.2144,29.2242,17900.0
2013-03-11 14:45:00,29.78,29.82,29.78,29.8,12400.0,29.234,29.2733,29.234,29.2537,12400.0
2013-03-11 14:50:00,29.8,29.8,29.77,29.77,4000.0,29.2537,29.2537,29.2242,29.2242,4000.0
2013-03-11 14:55:00,29.78,29.78,29.76,29.77,9600.0,29.234,29.234,29.2144,29.2242,9600.0
2013-03-11 15:00:00,29.76,29.77,29.75,29.75,25000.0,29.2144,29.2242,29.2046,29.2046,25000.0
2013-03-11 15:05:00,29.75,29.76,29.75,29.76,2700.0,29.2046,29.2144,29.2046,29.2144,2700.0
2013-03-11 15:10:00,29.76,29.78,29.75,29.77,21900.0,29.2144,29.234,29.2046,29.2242,21900.0
2013-03-11 15:15:00,29.77,29.78,29.76,29.76,12700.0,29.2242,29.234,29.2144,29.2144,12700.0
2013-03-11 15:20:00,29.76,29.8,29.76,29.8,40700.0,29.2144,29.2537,29.2144,29.2537,40700.0
2013-03-11 15:25:00,29.79,29.8,29.77,29.77,26300.0,29.2438,29.2537,29.2242,29.2242,26300.0
2013-03-11 15:30:00,29.77,29.8,29.75,29.75,26200.0,29.2242,29.2537,29.2046,29.2046,26200.0
2013-03-11 15:35:00,29.75,29.76,29.74,29.74,18400.0,29.2046,29.2144,29.1948,29.1948,18400.0
2013-03-11 15:40:00,29.75,29.79,29.74,29.79,35500.0,29.2046,29.2438,29.1948,29.2438,35500.0
2013-03-11 15:45:00,29.79,29.8,29.79,29.8,30900.0,29.2438,29.2537,29.2438,29.2537,30900.0
2013-03-11 15:50:00,29.8,29.83,29.79,29.83,44700.0,29.2537,29.2831,29.2438,29.2831,44700.0
2013-03-11 15:55:00,29.83,29.85,29.82,29.84,86300.0,29.2831,29.3027,29.2733,29.2929,86300.0
2013-03-12 09:30:00,29.85,29.85,29.71,29.78,19100.0,29.3027,29.3027,29.1653,29.234,19100.0
2013-03-12 09:35:00,29.82,29.82,29.77,29.78,3900.0,29.2733,29.2733,29.2242,29.234,3900.0
2013-03-12 09:40:00,29.78,29.82,29.7,29.81,33200.0,29.234,29.2733,29.1555,29.2635,33200.0
2013-03-12 09:45:00,29.8,29.8,29.72,29.73,18600.0,29.2537,29.2537,29.1751,29.1849,18600.0
2013-03-12 09:50:00,29.75,29.84,29.75,29.84,68100.0,29.2046,29.2929,29.2046,29.2929,68100.0
2013-03-12 09:55:00,29.83,29.83,29.75,29.82,29300.0,29.2831,29.2831,29.2046,29.2733,29300.0
2013-03-12 10:00:00,29.82,29.83,29.77,29.83,29300.0,29.2733,29.2831,29.2242,29.2831,29300.0
2013-03-12 10:05:00,29.83,29.84,29.8,29.82,5100.0,29.2831,29.2929,29.2537,29.2733,5100.0
2013-03-12 10:10:00,29.83,29.85,29.79,29.84,34000.0,29.2831,29.3027,29.2438,29.2929,34000.0
2013-03-12 10:15:00,29.84,29.84,29.79,29.83,28900.0,29.2929,29.2929,29.2438,29.2831,28900.0
2013-03-12 10:20:00,29.83,29.85,29.81,29.84,7700.0,29.2831,29.3027,29.2635,29.2929,7700.0
2013-03-12 10:25:00,29.83,29.84,29.8,29.83,18300.0,29.2831,29.2929,29.2537,29.2831,18300.0
2013-03-12 10:30:00,29.84,29.84,29.8,29.83,33400.0,29.2929,29.2929,29.2537,29.2831,33400.0
2013-03-12 10:35:00,29.82,29.83,29.76,29.78,40000.0,29.2733,29.2831,29.2144,29.234,40000.0
2013-03-12 10:40:00,29.79,29.79,29.75,29.77,28500.0,29.2438,29.2438,29.2046,29.2242,28500.0
2013-03-12 10:45:00,29.77,29.77,29.72,29.72,5800.0,29.2242,29.2242,29.1751,29.1751,5800.0
2013-03-12 10:50:00,29.71,29.71,29.65,29.65,21100.0,29.1653,29.1653,29.1064,29.1064,21100.0
2013-03-12 10:55:00,29.65,29.65,29.57,29.59,14500.0,29.1064,29.1064,29.0279,29.0475,14500.0
2013-03-12 11:00:00,29.59,29.59,29.54,29.55,13700.0,29.0475,29.0475,28.9984,29.0082,13700.0
2013-03-12 11:05:00,29.56,29.56,29.49,29.53,24900.0,29.0181,29.0181,28.9493,28.9886,24900.0
2013-03-12 11:10:00,29.54,29.61,29.5,29.58,35100.0,28.9984,29.0671,28.9592,29.0377,35100.0
2013-03-12 11:15:00,29.59,29.64,29.58,29.62,9100.0,29.0475,29.0966,29.0377,29.077,9100.0
2013-03-12 11:20:00,29.63,29.63,29.6,29.61,7700.0,29.0868,29.0868,29.0573,29.0671,7700.0
2013-03-12 11:25:00,29.62,29.65,29.6,29.62,8300.0,29.077,29.1064,29.0573,29.077,8300.0
2013-03-12 11:30:00,29.61,29.64,29.6,29.63,13800.0,29.0671,29.0966,29.0573,29.0868,13800.0
2013-03-12 11:35:00,29.63,29.63,29.59,29.59,27800.0,29.0868,29.0868,29.0475,29.0475,27800.0
2013-03-12 11:40:00,29.6,29.62,29.59,29.59,9100.0,29.0573,29.077,29.0475,29.0475,9100.0
2013-03-12 11:45:00,29.59,29.61,29.56,29.6,13300.0,29.0475,29.0671,29.0181,29.0573,13300.0
2013-03-12 11:50:00,29.6,29.62,29.57,29.6,18700.0,29.0573,29.077,29.0279,29.0573,18700.0
2013-03-12 11:55:00,29.59,29.65,29.59,29.61,12300.0,29.0475,29.1064,29.0475,29.0671,12300.0
2013-03-12 12:00:00,29.62,29.64,29.62,29.63,6400.0,29.077,29.0966,29.077,29.0868,6400.0
2013-03-12 12:05:00,29.63,29.64,29.58,29.6,13400.0,29.0868,29.0966,29.0377,29.0573,13400.0
2013-03-12 12:10:00,29.59,29.63,29.58,29.61,13400.0,29.0475,29.0868,29.0377,29.0671,13400.0
2013-03-12 12:15:00,29.6,29.63,29.58,29.58,4200.0,29.0573,29.0868,29.0377,29.0377,4200.0
2013-03-12 12:20:00,29.58,29.6,29.56,29.57,5300.0,29.0377,29.0573,29.0181,29.0279,5300.0
2013-03-12 12:25:00,29.57,29.57,29.5,29.52,8100.0,29.0279,29.0279,28.9592,28.9788,8100.0
2013-03-12 12:30:00,29.53,29.53,29.51,29.53,7800.0,28.9886,28.9886,28.969,28.9886,7800.0
2013-03-12 12:35:00,29.52,29.53,29.49,29.49,4300.0,28.9788,28.9886,28.9493,28.9493,4300.0
2013-03-12 12:40:00,29.49,29.52,29.47,29.52,5000.0,28.9493,28.9788,28.9297,28.9788,5000.0
2013-03-12 12:45:00,29.52,29.52,29.48,29.51,7900.0,28.9788,28.9788,28.9395,28.969,7900.0
2013-03-12 12:50:00,29.5,29.5,29.48,29.5,3600.0,28.9592,28.9592,28.9395,28.9592,3600.0
2013-03-12 12:55:00,29.51,29.54,29.48,29.49,8200.0,28.969,28.9984,28.9395,28.9493,8200.0
2013-03-12 13:00:00,29.48,29.49,29.45,29.45,5700.0,28.9395,28.9493,28.9101,28.9101,5700.0
2013-03-12 13:05:00,29.46,29.47,29.42,29.43,16200.0,28.9199,28.9297,28.8806,28.8904,16200.0
2013-03-12 13:10:00,29.43,29.46,29.41,29.46,16300.0,28.8904,28.9199,28.8708,28.9199,16300.0
2013-03-12 13:15:00,29.46,29.46,29.43,29.46,17200.0,28.9199,28.9199,28.8904,28.9199,17200.0
2013-03-12 13:20:00,29.47,29.48,29.4,29.44,20600.0,28.9297,28.9395,28.861,28.9003,20600.0
2013-03-12 13:25:00,29.43,29.44,29.41,29.43,3400.0,28.8904,28.9003,28.8708,28.8904,3400.0
2013-03-12 13:30:00,29.45,29.48,29.44,29.47,14100.0,28.9101,28.9395,28.9003,28.9297,14100.0
2013-03-12 13:35:00,29.47,29.48,29.46,29.47,8100.0,28.9297,28.9395,28.9199,28.9297,8100.0
2013-03-12 13:40:00,29.48,29.49,29.46,29.47,5800.0,28.9395,28.9493,28.9199,28.9297,5800.0
2013-03-12 13:45:00,29.48,29.49,29.44,29.44,6800.0,28.9395,28.9493,28.9003,28.9003,6800.0
2013-03-12 13:50:00,29.45,29.46,29.43,29.43,5000.0,28.9101,28.9199,28.8904,28.8904,5000.0
2013-03-12 13:55:00,29.43,29.44,29.39,29.42,16600.0,28.8904,28.9003,28.8512,28.8806,16600.0
2013-03-12 14:00:00,29.41,29.44,29.41,29.41,5000.0,28.8708,28.9003,28.8708,28.8708,5000.0
2013-03-12 14:05:00,29.41,29.44,29.41,29.42,6600.0,28.8708,28.9003,28.8708,28.8806,6600.0
2013-03-12 14:10:00,29.42,29.42,29.36,29.41,23600.0,28.8806,28.8806,28.8217,28.8708,23600.0
2013-03-12 14:15:00,29.41,29.44,29.41,29.41,4000.0,28.8708,28.9003,28.8708,28.8708,4000.0
2013-03-12 14:20:00,29.42,29.45,29.42,29.44,52100.0,28.8806,28.9101,28.8806,28.9003,52100.0
2013-03-12 14:25:00,29.44,29.45,29.42,29.44,6800.0,28.9003,28.9101,28.8806,28.9003,6800.0
2013-03-12 14:30:00,29.45,29.48,29.45,29.48,17300.0,28.9101,28.9395,28.9101,28.9395,17300.0
2013-03-12 14:35:00,29.47,29.49,29.47,29.48,7600.0,28.9297,28.9493,28.9297,28.9395,7600.0
2013-03-12 14:40:00,29.47,29.51,29.47,29.5,11600.0,28.9297,28.969,28.9297,28.9592,11600.0
2013-03-12 14:45:00,29.51,29.52,29.49,29.49,4000.0,28.969,28.9788,28.9493,28.9493,4000.0
2013-03-12 14:50:00,29.5,29.5,29.48,29.5,2200.0,28.9592,28.9592,28.9395,28.9592,2200.0
2013-03-12 14:55:00,29.49,29.5,29.46,29.46,4800.0,28.9493,28.9592,28.9199,28.9199,4800.0
2013-03-12 15:00:00,29.46,29.51,29.46,29.51,21000.0,28.9199,28.969,28.9199,28.969,21000.0
2013-03-12 15:05:00,29.5,29.52,29.49,29.52,15200.0,28.9592,28.9788,28.9493,28.9788,15200.0
2013-03-12 15:10:00,29.52,29.55,29.51,29.55,9700.0,28.9788,29.0082,28.969,29.0082,9700.0
2013-03-12 15:15:00,29.54,29.56,29.52,29.56,14900.0,28.9984,29.0181,28.9788,29.0181,14900.0
2013-03-12 15:20:00,29.55,29.57,29.53,29.56,13800.0,29.0082,29.0279,28.9886,29.0181,13800.0
2013-03-12 15:25:00,29.57,29.58,29.53,29.54,11100.0,29.0279,29.0377,28.9886,28.9984,11100.0
2013-03-12 15:30:00,29.53,29.56,29.53,29.53,12500.0,28.9886,29.0181,28.9886,28.9886,12500.0
2013-03-12 15:35:00,29.53,29.57,29.53,29.57,17800.0,28.9886,29.0279,28.9886,29.0279,17800.0
2013-03-12 15:40:00,29.57,29.58,29.56,29.57,12000.0,29.0279,29.0377,29.0181,29.0279,12000.0
2013-03-12 15:45:00,29.56,29.57,29.54,29.56,27900.0,29.0181,29.0279,28.9984,29.0181,27900.0
2013-03-12 15:50:00,29.57,29.57,29.52,29.54,38900.0,29.0279,29.0279,28.9788,28.9984,38900.0
2013-03-12 15:55:00,29.53,29.54,29.5,29.51,63900.0,28.9886,28.9984,28.9592,28.969,63900.0
2013-03-13 09:30:00,29.49,29.51,29.37,29.47,16500.0,28.9493,28.969,28.8315,28.9297,16500.0
2013-03-13 09:35:00,29.45,29.49,29.42,29.44,17400.0,28.9101,28.9493,28.8806,28.9003,17400.0
2013-03-13 09:40:00,29.43,29.46,29.4,29.41,32200.0,28.8904,28.9199,28.861,28.8708,32200.0
2013-03-13 09:45:00,29.41,29.44,29.32,29.35,12600.0,28.8708,28.9003,28.7825,28.8119,12600.0
2013-03-13 09:50:00,29.34,29.35,29.3,29.31,8500.0,28.8021,28.8119,28.7628,28.7726,8500.0
2013-03-13 09:55:00,29.3,29.38,29.29,29.37,53100.0,28.7628,28.8414,28.753,28.8315,53100.0
2013-03-13 10:00:00,29.37,29.4,29.32,29.36,65000.0,28.8315,28.861,28.7825,28.8217,65000.0
2013-03-13 10:05:00,29.36,29.39,29.31,29.31,53300.0,28.8217,28.8512,28.7726,28.7726,53300.0
2013-03-13 10:10:00,29.32,29.36,29.31,29.36,10900.0,28.7825,28.8217,28.7726,28.8217,10900.0
2013-03-13 10:15:00,29.36,29.36,29.31,29.31,23200.0,28.8217,28.8217,28.7726,28.7726,23200.0
2013-03-13 10:20:00,29.32,29.32,29.3,29.32,5900.0,28.7825,28.7825,28.7628,28.7825,5900.0
2013-03-13 10:25:00,29.31,29.32,29.29,29.3,38300.0,28.7726,28.7825,28.753,28.7628,38300.0
2013-03-13 10:30:00,29.3,29.32,29.29,29.29,14400.0,28.7628,28.7825,28.753,28.753,14400.0
2013-03-13 10:35:00,29.29,29.32,29.29,29.32,21200.0,28.753,28.7825,28.753,28.7825,21200.0
2013-03-13 10:40:00,29.32,29.32,29.26,29.28,30400.0,28.7825,28.7825,28.7236,28.7432,30400.0
2013-03-13 10:45:00,29.28,29.3,29.28,29.29,13400.0,28.7432,28.7628,28.7432,28.753,13400.0
2013-03-13 10:50:00,29.3,29.3,29.28,29.29,13500.0,28.7628,28.7628,28.7432,28.753,13500.0
2013-03-13 10:55:00,29.3,29.31,29.27,29.28,13800.0,28.7628,28.7726,28.7334,28.7432,13800.0
2013-03-13 11:00:00,29.28,29.3,29.27,29.3,11700.0,28.7432,28.7628,28.7334,28.7628,11700.0
2013-03-13 11:05:00,29.3,29.32,29.28,29.28,13700.0,28.7628,28.7825,28.7432,28.7432,13700.0
2013-03-13 11:10:00,29.29,29.34,29.29,29.34,7800.0,28.753,28.8021,28.753,28.8021,7800.0
2013-03-13 11:15:00,29.35,29.35,29.32,29.34,8300.0,28.8119,28.8119,28.7825,28.8021,8300.0
2013-03-13 11:20:00,29.33,29.34,29.28,29.3,13300.0,28.7923,28.8021,28.7432,28.7628,13300.0
2013-03-13 11:25:00,29.29,29.3,29.29,29.3,1400.0,28.753,28.7628,28.753,28.7628,1400.0
2013-03-13 11:30:00,29.31,29.32,29.27,29.27,9900.0,28.7726,28.7825,28.7334,28.7334,9900.0
2013-03-13 11:35:00,29.29,29.3,29.28,29.3,3500.0,28.753,28.7628,28.7432,28.7628,3500.0
2013-03-13 11:40:00,29.31,29.31,29.28,29.29,4900.0,28.7726,28.7726,28.7432,28.753,4900.0
2013-03-13 11:45:00,29.29,29.29,29.27,29.27,3400.0,28.753,28.753,28.7334,28.7334,3400.0
2013-03-13 11:50:00,29.27,29.31,29.27,29.31,4400.0,28.7334,28.7726,28.7334,28.7726,4400.0
2013-03-13 11:55:00,29.31,29.32,29.27,29.28,6200.0,28.7726,28.7825,28.7334,28.7432,6200.0
2013-03-13 12:00:00,29.29,29.3,29.28,29.29,3000.0,28.753,28.7628,28.7432,28.753,3000.0
2013-03-13 12:05:00,29.29,29.32,29.28,29.3,9300.0,28.753,28.7825,28.7432,28.7628,9300.0
2013-03-13 12:10:00,29.31,29.34,29.31,29.33,5000.0,28.7726,28.8021,28.7726,28.7923,5000.0
2013-03-13 12:15:00,29.33,29.35,29.33,29.34,13900.0,28.7923,28.8119,28.7923,28.8021,13900.0
2013-03-13 12:20:00,29.35,29.35,29.32,29.32,5900.0,28.8119,28.8119,28.7825,28.7825,5900.0
2013-03-13 12:25:00,29.32,29.36,29.32,29.33,13500.0,28.7825,28.8217,28.7825,28.7923,13500.0
2013-03-13 12:30:00,29.33,29.35,29.32,29.35,6700.0,28.7923,28.8119,28.7825,28.8119,6700.0
2013-03-13 12:35:00,29.35,29.37,29.34,29.37,7600.0,28.8119,28.8315,28.8021,28.8315,7600.0
2013-03-13 12:40:00,29.37,29.37,29.34,29.34,6800.0,28.8315,28.8315,28.8021,28.8021,6800.0
2013-03-13 12:45:00,29.35,29.35,29.33,29.35,5100.0,28.8119,28.8119,28.7923,28.8119,5100.0
2013-03-13 12:50:00,29.34,29.36,29.34,29.35,13400.0,28.8021,28.8217,28.8021,28.8119,13400.0
2013-03-13 12:55:00,29.34,29.35,29.32,29.34,8400.0,28.8021,28.8119,28.7825,28.8021,8400.0
2013-03-13 13:00:00,29.34,29.35,29.33,29.34,7100.0,28.8021,28.8119,28.7923,28.8021,7100.0
2013-03-13 13:05:00,29.34,29.35,29.33,29.34,6700.0,28.8021,28.8119,28.7923,28.8021,6700.0
2013-03-13 13:10:00,29.33,29.35,29.33,29.35,4200.0,28.7923,28.8119,28.7923,28.8119,4200.0
2013-03-13 13:15:00,29.36,29.36,29.33,29.34,15400.0,28.8217,28.8217,28.7923,28.8021,15400.0
2013-03-13 13:20:00,29.34,29.36,29.34,29.36,20700.0,28.8021,28.8217,28.8021,28.8217,20700.0
2013-03-13 13:25:00,29.36,29.38,29.35,29.38,4400.0,28.8217,28.8414,28.8119,28.8414,4400.0
2013-03-13 13:30:00,29.38,29.41,29.38,29.41,7900.0,28.8414,28.8708,28.8414,28.8708,7900.0
2013-03-13 13:35:00,29.41,29.43,29.41,29.43,1500.0,28.8708,28.8904,28.8708,28.8904,1500.0
2013-03-13 13:40:00,29.42,29.47,29.42,29.45,22600.0,28.8806,28.9297,28.8806,28.9101,22600.0
2013-03-13 13:45:00,29.45,29.52,29.45,29.51,10200.0,28.9101,28.9788,28.9101,28.969,10200.0
2013-03-13 13:50:00,29.5,29.54,29.5,29.5,16100.0,28.9592,28.9984,28.9592,28.9592,16100.0
2013-03-13 13:55:00,29.5,29.52,29.49,29.49,10700.0,28.9592,28.9788,28.9493,28.9493,10700.0
2013-03-13 14:00:00,29.49,29.56,29.49,29.54,20800.0,28.9493,29.0181,28.9493,28.9984,20800.0
2013-03-13 14:05:00,29.53,29.58,29.52,29.58,9000.0,28.9886,29.0377,28.9788,29.0377,9000.0
2013-03-13 14:10:00,29.56,29.58,29.55,29.57,8300.0,29.0181,29.0377,29.0082,29.0279,8300.0
2013-03-13 14:15:00,29.57,29.58,29.56,29.57,4200.0,29.0279,29.0377,29.0181,29.0279,4200.0
2013-03-13 14:20:00,29.57,29.58,29.53,29.54,7400.0,29.0279,29.0377,28.9886,28.9984,7400.0
2013-03-13 14:25:00,29.55,29.58,29.55,29.57,14400.0,29.0082,29.0377,29.0082,29.0279,14400.0
2013-03-13 14:30:00,29.58,29.59,29.57,29.57,7500.0,29.0377,29.0475,29.0279,29.0279,7500.0
2013-03-13 14:35:00,29.57,29.58,29.55,29.55,26800.0,29.0279,29.0377,29.0082,29.0082,26800.0
2013-03-13 14:40:00,29.56,29.58,29.54,29.54,11400.0,29.0181,29.0377,28.9984,28.9984,11400.0
2013-03-13 14:45:00,29.54,29.57,29.54,29.57,9100.0,28.9984,29.0279,28.9984,29.0279,9100.0
2013-03-13 14:50:00,29.55,29.56,29.53,29.53,5700.0,29.0082,29.0181,28.9886,28.9886,5700.0
2013-03-13 14:55:00,29.54,29.54,29.52,29.53,6400.0,28.9984,28.9984,28.9788,28.9886,6400.0
2013-03-13 15:00:00,29.54,29.58,29.54,29.57,17000.0,28.9984,29.0377,28.9984,29.0279,17000.0
2013-03-13 15:05:00,29.56,29.57,29.51,29.51,9500.0,29.0181,29.0279,28.969,28.969,9500.0
2013-03-13 15:10:00,29.52,29.52,29.49,29.5,22500.0,28.9788,28.9788,28.9493,28.9592,22500.0
2013-03-13 15:15:00,29.51,29.54,29.5,29.54,7800.0,28.969,28.9984,28.9592,28.9984,7800.0
2013-03-13 15:20:00,29.53,29.55,29.53,29.55,9300.0,28.9886,29.0082,28.9886,29.0082,9300.0
2013-03-13 15:25:00,29.54,29.58,29.54,29.57,12000.0,28.9984,29.0377,28.9984,29.0279,12000.0
2013-03-13 15:30:00,29.56,29.59,29.55,29.57,17900.0,29.0181,29.0475,29.0082,29.0279,17900.0
2013-03-13 15:35:00,29.57,29.59,29.57,29.58,9300.0,29.0279,29.0475,29.0279,29.0377,9300.0
2013-03-13 15:40:00,29.57,29.58,29.56,29.56,7400.0,29.0279,29.0377,29.0181,29.0181,7400.0
2013-03-13 15:45:00,29.57,29.59,29.56,29.59,33400.0,29.0279,29.0475,29.0181,29.0475,33400.0
2013-03-13 15:50:00,29.59,29.6,29.57,29.6,29800.0,29.0475,29.0573,29.0279,29.0573,29800.0
2013-03-13 15:55:00,29.59,29.6,29.57,29.57,41900.0,29.0475,29.0573,29.0279,29.0279,41900.0
2013-03-14 09:30:00,29.64,29.64,29.58,29.61,5500.0,29.0966,29.0966,29.0377,29.0671,5500.0
2013-03-14 09:35:00,29.59,29.64,29.58,29.61,5700.0,29.0475,29.0966,29.0377,29.0671,5700.0
2013-03-14 09:40:00,29.62,29.62,29.59,29.59,2400.0,29.077,29.077,29.0475,29.0475,2400.0
2013-03-14 09:45:00,29.59,29.59,29.52,29.55,21400.0,29.0475,29.0475,28.9788,29.0082,21400.0
2013-03-14 09:50:00,29.55,29.6,29.55,29.56,51000.0,29.0082,29.0573,29.0082,29.0181,51000.0
2013-03-14 09:55:00,29.56,29.6,29.56,29.59,47600.0,29.0181,29.0573,29.0181,29.0475,47600.0
2013-03-14 10:00:00,29.58,29.6,29.56,29.58,22800.0,29.0377,29.0573,29.0181,29.0377,22800.0
2013-03-14 10:05:00,29.57,29.6,29.56,29.59,21300.0,29.0279,29.0573,29.0181,29.0475,21300.0
2013-03-14 10:10:00,29.59,29.62,29.57,29.62,10100.0,29.0475,29.077,29.0279,29.077,10100.0
2013-03-14 10:15:00,29.63,29.65,29.63,29.63,5800.0,29.0868,29.1064,29.0868,29.0868,5800.0
2013-03-14 10:20:00,29.63,29.64,29.61,29.61,21900.0,29.0868,29.0966,29.0671,29.0671,21900.0
2013-03-14 10:25:00,29.61,29.67,29.61,29.64,26300.0,29.0671,29.126,29.0671,29.0966,26300.0
2013-03-14 10:30:00,29.63,29.66,29.61,29.65,55200.0,29.0868,29.1162,29.0671,29.1064,55200.0
2013-03-14 10:35:00,29.65,29.72,29.63,29.71,27900.0,29.1064,29.1751,29.0868,29.1653,27900.0
2013-03-14 10:40:00,29.71,29.76,29.71,29.75,9200.0,29.1653,29.2144,29.1653,29.2046,9200.0
2013-03-14 10:45:00,29.75,29.75,29.72,29.73,6400.0,29.2046,29.2046,29.1751,29.1849,6400.0
2013-03-14 10:50:00,29.74,29.75,29.71,29.74,6800.0,29.1948,29.2046,29.1653,29.1948,6800.0
2013-03-14 10:55:00,29.74,29.75,29.72,29.73,3600.0,29.1948,29.2046,29.1751,29.1849,3600.0
2013-03-14 11:00:00,29.73,29.77,29.73,29.74,7200.0,29.1849,29.2242,29.1849,29.1948,7200.0
2013-03-14 11:05:00,29.74,29.75,29.73,29.75,2400.0,29.1948,29.2046,29.1849,29.2046,2400.0
2013-03-14 11:10:00,29.74,29.75,29.71,29.71,5500.0,29.1948,29.2046,29.1653,29.1653,5500.0
2013-03-14 11:15:00,29.71,29.74,29.71,29.72,12700.0,29.1653,29.1948,29.1653,29.1751,12700.0
2013-03-14 11:20:00,29.72,29.73,29.71,29.71,2900.0,29.1751,29.1849,29.1653,29.1653,2900.0
2013-03-14 11:25:00,29.7,29.7,29.65,29.66,11900.0,29.1555,29.1555,29.1064,29.1162,11900.0
2013-03-14 11:30:00,29.66,29.7,29.66,29.69,7800.0,29.1162,29.1555,29.1162,29.1457,7800.0
2013-03-14 11:35:00,29.7,29.71,29.68,29.7,3500.0,29.1555,29.1653,29.1359,29.1555,3500.0
2013-03-14 11:40:00,29.7,29.71,29.68,29.7,4200.0,29.1555,29.1653,29.1359,29.1555,4200.0
2013-03-14 11:45:00,29.69,29.71,29.68,29.71,1800.0,29.1457,29.1653,29.1359,29.1653,1800.0
2013-03-14 11:50:00,29.71,29.71,29.7,29.71,4100.0,29.1653,29.1653,29.1555,29.1653,4100.0
2013-03-14 11:55:00,29.71,29.72,29.69,29.7,2600.0,29.1653,29.1751,29.1457,29.1555,2600.0
2013-03-14 12:00:00,29.68,29.71,29.68,29.68,3800.0,29.1359,29.1653,29.1359,29.1359,3800.0
2013-03-14 12:05:00,29.69,29.71,29.69,29.7,8600.0,29.1457,29.1653,29.1457,29.1555,8600.0
2013-03-14 12:10:00,29.69,29.69,29.66,29.68,4700.0,29.1457,29.1457,29.1162,29.1359,4700.0
2013-03-14 12:15:00,29.67,29.67,29.65,29.65,3800.0,29.126,29.126,29.1064,29.1064,3800.0
2013-03-14 12:20:00,29.65,29.65,29.62,29.63,3500.0,29.1064,29.1064,29.077,29.0868,3500.0
2013-03-14 12:25:00,29.64,29.64,29.62,29.62,8100.0,29.0966,29.0966,29.077,29.077,8100.0
2013-03-14 12:30:00,29.63,29.64,29.61,29.63,4200.0,29.0868,29.0966,29.0671,29.0868,4200.0
2013-03-14 12:35:00,29.63,29.66,29.63,29.65,5100.0,29.0868,29.1162,29.0868,29.1064,5100.0
2013-03-14 12:40:00,29.66,29.66,29.6,29.62,9000.0,29.1162,29.1162,29.0573,29.077,9000.0
2013-03-14 12:45:00,29.62,29.64,29.59,29.59,5700.0,29.077,29.0966,29.0475,29.0475,5700.0
2013-03-14 12:50:00,29.59,29.62,29.59,29.62,2500.0,29.0475,29.077,29.0475,29.077,2500.0
2013-03-14 12:55:00,29.61,29.61,29.58,29.6,14400.0,29.0671,29.0671,29.0377,29.0573,14400.0
2013-03-14 13:00:00,29.6,29.62,29.59,29.6,9300.0,29.0573,29.077,29.0475,29.0573,9300.0
2013-03-14 13:05:00,29.61,29.62,29.61,29.62,1600.0,29.0671,29.077,29.0671,29.077,1600.0
2013-03-14 13:10:00,29.61,29.63,29.61,29.61,5300.0,29.0671,29.0868,29.0671,29.0671,5300.0
2013-03-14 13:15:00,29.61,29.62,29.6,29.62,5200.0,29.0671,29.077,29.0573,29.077,5200.0
2013-03-14 13:20:00,29.62,29.62,29.62,29.62,1900.0,29.077,29.077,29.077,29.077,1900.0
2013-03-14 13:25:00,29.63,29.63,29.61,29.61,3900.0,29.0868,29.0868,29.0671,29.0671,3900.0
2013-03-14 13:30:00,29.61,29.62,29.59,29.59,6000.0,29.0671,29.077,29.0475,29.0475,6000.0
2013-03-14 13:35:00,29.59,29.63,29.58,29.62,6200.0,29.0475,29.0868,29.0377,29.077,6200.0
2013-03-14 13:40:00,29.62,29.63,29.61,29.61,1400.0,29.077,29.0868,29.0671,29.0671,1400.0
2013-03-14 13:45:00,29.61,29.66,29.61,29.66,3700.0,29.0671,29.1162,29.0671,29.1162,3700.0
2013-03-14 13:50:00,29.67,29.67,29.67,29.67,4200.0,29.126,29.126,29.126,29.126,4200.0
2013-03-14 13:55:00,29.66,29.67,29.62,29.65,9300.0,29.1162,29.126,29.077,29.1064,9300.0
2013-03-14 14:00:00,29.65,29.69,29.65,29.69,6500.0,29.1064,29.1457,29.1064,29.1457,6500.0
2013-03-14 14:05:00,29.68,29.7,29.68,29.7,10100.0,29.1359,29.1555,29.1359,29.1555,10100.0
2013-03-14 14:10:00,29.69,29.7,29.69,29.7,4500.0,29.1457,29.1555,29.1457,29.1555,4500.0
2013-03-14 14:15:00,29.7,29.7,29.68,29.69,7400.0,29.1555,29.1555,29.1359,29.1457,7400.0
2013-03-14 14:20:00,29.69,29.7,29.68,29.69,8700.0,29.1457,29.1555,29.1359,29.1457,8700.0
2013-03-14 14:25:00,29.68,29.7,29.65,29.65,9000.0,29.1359,29.1555,29.1064,29.1064,9000.0
2013-03-14 14:30:00,29.66,29.67,29.65,29.65,4200.0,29.1162,29.126,29.1064,29.1064,4200.0
2013-03-14 14:35:00,29.66,29.67,29.65,29.67,4900.0,29.1162,29.126,29.1064,29.126,4900.0
2013-03-14 14:40:00,29.68,29.68,29.65,29.65,4600.0,29.1359,29.1359,29.1064,29.1064,4600.0
2013-03-14 14:45:00,29.66,29.68,29.66,29.68,8000.0,29.1162,29.1359,29.1162,29.1359,8000.0
2013-03-14 14:50:00,29.68,29.68,29.66,29.66,4500.0,29.1359,29.1359,29.1162,29.1162,4500.0
2013-03-14 14:55:00,29.66,29.69,29.66,29.69,7300.0,29.1162,29.1457,29.1162,29.1457,7300.0
2013-03-14 15:00:00,29.68,29.68,29.65,29.66,8900.0,29.1359,29.1359,29.1064,29.1162,8900.0
2013-03-14 15:05:00,29.67,29.68,29.66,29.66,7900.0,29.126,29.1359,29.1162,29.1162,7900.0
2013-03-14 15:10:00,29.67,29.67,29.66,29.67,2000.0,29.126,29.126,29.1162,29.126,2000.0
2013-03-14 15:15:00,29.67,29.68,29.67,29.67,13700.0,29.126,29.1359,29.126,29.126,13700.0
2013-03-14 15:20:00,29.67,29.69,29.67,29.69,6200.0,29.126,29.1457,29.126,29.1457,6200.0
2013-03-14 15:25:00,29.69,29.69,29.66,29.67,9800.0,29.1457,29.1457,29.1162,29.126,9800.0
2013-03-14 15:30:00,29.67,29.68,29.66,29.66,17800.0,29.126,29.1359,29.1162,29.1162,17800.0
2013-03-14 15:35:00,29.67,29.67,29.66,29.67,4800.0,29.126,29.126,29.1162,29.126,4800.0
2013-03-14 15:40:00,29.67,29.69,29.66,29.69,7100.0,29.126,29.1457,29.1162,29.1457,7100.0
2013-03-14 15:45:00,29.69,29.71,29.69,29.71,33000.0,29.1457,29.1653,29.1457,29.1653,33000.0
2013-03-14 15:50:00,29.71,29.75,29.71,29.73,48700.0,29.1653,29.2046,29.1653,29.1849,48700.0
2013-03-14 15:55:00,29.73,29.73,29.71,29.73,43700.0,29.1849,29.1849,29.1653,29.1849,43700.0
2013-03-15 09:30:00,29.62,29.66,29.61,29.63,10100.0,29.077,29.1162,29.0671,29.0868,10100.0
2013-03-15 09:35:00,29.64,29.69,29.51,29.61,309700.0,29.0966,29.1457,28.969,29.0671,309700.0
2013-03-15 09:40:00,29.66,29.71,29.64,29.65,14500.0,29.1162,29.1653,29.0966,29.1064,14500.0
2013-03-15 09:45:00,29.65,29.73,29.64,29.71,12100.0,29.1064,29.1849,29.0966,29.1653,12100.0
2013-03-15 09:50:00,29.72,29.73,29.59,29.6,15900.0,29.1751,29.1849,29.0475,29.0573,15900.0
2013-03-15 09:55:00,29.6,29.6,29.49,29.5,20500.0,29.0573,29.0573,28.9493,28.9592,20500.0
2013-03-15 10:00:00,29.51,29.51,29.44,29.46,10300.0,28.969,28.969,28.9003,28.9199,10300.0
2013-03-15 10:05:00,29.46,29.49,29.43,29.49,14900.0,28.9199,28.9493,28.8904,28.9493,14900.0
2013-03-15 10:10:00,29.5,29.51,29.42,29.46,47100.0,28.9592,28.969,28.8806,28.9199,47100.0
2013-03-15 10:15:00,29.46,29.46,29.31,29.44,21300.0,28.9199,28.9199,28.7726,28.9003,21300.0
2013-03-15 10:20:00,29.44,29.48,29.43,29.44,3600.0,28.9003,28.9395,28.8904,28.9003,3600.0
2013-03-15 10:25:00,29.43,29.43,29.39,29.41,13900.0,28.8904,28.8904,28.8512,28.8708,13900.0
2013-03-15 10:30:00,29.41,29.46,29.41,29.41,11200.0,28.8708,28.9199,28.8708,28.8708,11200.0
2013-03-15 10:35:00,29.41,29.42,29.37,29.38,18700.0,28.8708,28.8806,28.8315,28.8414,18700.0
2013-03-15 10:40:00,29.38,29.39,29.36,29.38,9600.0,28.8414,28.8512,28.8217,28.8414,9600.0
2013-03-15 10:45:00,29.39,29.43,29.35,29.36,13000.0,28.8512,28.8904,28.8119,28.8217,13000.0
2013-03-15 10:50:00,29.37,29.38,29.31,29.31,20400.0,28.8315,28.8414,28.7726,28.7726,20400.0
2013-03-15 10:55:00,29.3,29.34,29.3,29.32,9600.0,28.7628,28.8021,28.7628,28.7825,9600.0
2013-03-15 11:00:00,29.32,29.35,29.31,29.35,11600.0,28.7825,28.8119,28.7726,28.8119,11600.0
2013-03-15 11:05:00,29.36,29.41,29.36,29.41,5400.0,28.8217,28.8708,28.8217,28.8708,5400.0
2013-03-15 11:10:00,29.4,29.41,29.34,29.34,5800.0,28.861,28.8708,28.8021,28.8021,5800.0
2013-03-15 11:15:00,29.34,29.39,29.33,29.39,12400.0,28.8021,28.8512,28.7923,28.8512,12400.0
2013-03-15 11:20:00,29.38,29.38,29.34,29.36,12200.0,28.8414,28.8414,28.8021,28.8217,12200.0
2013-03-15 11:25:00,29.36,29.41,29.36,29.39,11800.0,28.8217,28.8708,28.8217,28.8512,11800.0
2013-03-15 11:30:00,29.39,29.43,29.39,29.43,6000.0,28.8512,28.8904,28.8512,28.8904,6000.0
2013-03-15 11:35:00,29.43,29.43,29.42,29.43,5700.0,28.8904,28.8904,28.8806,28.8904,5700.0
2013-03-15 11:40:00,29.42,29.42,29.4,29.4,8800.0,28.8806,28.8806,28.861,28.861,8800.0
2013-03-15 11:45:00,29.4,29.41,29.38,29.38,8000.0,28.861,28.8708,28.8414,28.8414,8000.0
2013-03-15 11:50:00,29.37,29.38,29.36,29.36,8300.0,28.8315,28.8414,28.8217,28.8217,8300.0
2013-03-15 11:55:00,29.36,29.39,29.35,29.39,5000.0,28.8217,28.8512,28.8119,28.8512,5000.0
2013-03-15 12:00:00,29.39,29.4,29.38,29.4,3200.0,28.8512,28.861,28.8414,28.861,3200.0
2013-03-15 12:05:00,29.39,29.39,29.37,29.37,5300.0,28.8512,28.8512,28.8315,28.8315,5300.0
2013-03-15 12:10:00,29.36,29.37,29.32,29.32,10700.0,28.8217,28.8315,28.7825,28.7825,10700.0
2013-03-15 12:15:00,29.33,29.38,29.33,29.38,12100.0,28.7923,28.8414,28.7923,28.8414,12100.0
2013-03-15 12:20:00,29.38,29.38,29.36,29.36,4200.0,28.8414,28.8414,28.8217,28.8217,4200.0
2013-03-15 12:25:00,29.35,29.36,29.35,29.35,4400.0,28.8119,28.8217,28.8119,28.8119,4400.0
2013-03-15 12:30:00,29.35,29.38,29.35,29.37,5200.0,28.8119,28.8414,28.8119,28.8315,5200.0
2013-03-15 12:35:00,29.37,29.39,29.37,29.39,5800.0,28.8315,28.8512,28.8315,28.8512,5800.0
2013-03-15 12:40:00,29.37,29.41,29.37,29.4,11300.0,28.8315,28.8708,28.8315,28.861,11300.0
2013-03-15 12:45:00,29.4,29.4,29.39,29.39,4100.0,28.861,28.861,28.8512,28.8512,4100.0
2013-03-15 12:50:00,29.39,29.39,29.35,29.35,5500.0,28.8512,28.8512,28.8119,28.8119,5500.0
2013-03-15 12:55:00,29.36,29.37,29.34,29.34,7600.0,28.8217,28.8315,28.8021,28.8021,7600.0
2013-03-15 13:00:00,29.34,29.37,29.34,29.35,7500.0,28.8021,28.8315,28.8021,28.8119,7500.0
2013-03-15 13:05:00,29.36,29.36,29.32,29.33,10200.0,28.8217,28.8217,28.7825,28.7923,10200.0
2013-03-15 13:10:00,29.33,29.35,29.33,29.34,6100.0,28.7923,28.8119,28.7923,28.8021,6100.0
2013-03-15 13:15:00,29.34,29.36,29.33,29.35,6800.0,28.8021,28.8217,28.7923,28.8119,6800.0
2013-03-15 13:20:00,29.35,29.35,29.32,29.32,5400.0,28.8119,28.8119,28.7825,28.7825,5400.0
2013-03-15 13:25:00,29.32,29.36,29.32,29.36,5100.0,28.7825,28.8217,28.7825,28.8217,5100.0
2013-03-15 13:30:00,29.36,29.37,29.36,29.37,5600.0,28.8217,28.8315,28.8217,28.8315,5600.0
2013-03-15 13:35:00,29.37,29.4,29.37,29.4,14400.0,28.8315,28.861,28.8315,28.861,14400.0
2013-03-15 13:40:00,29.4,29.4,29.39,29.39,4900.0,28.861,28.861,28.8512,28.8512,4900.0
2013-03-15 13:45:00,29.38,29.38,29.36,29.38,4300.0,28.8414,28.8414,28.8217,28.8414,4300.0
2013-03-15 13:50:00,29.38,29.38,29.35,29.35,5000.0,28.8414,28.8414,28.8119,28.8119,5000.0
2013-03-15 13:55:00,29.35,29.35,29.33,29.33,6900.0,28.8119,28.8119,28.7923,28.7923,6900.0
2013-03-15 14:00:00,29.34,29.36,29.32,29.34,19700.0,28.8021,28.8217,28.7825,28.8021,19700.0
2013-03-15 14:05:00,29.34,29.34,29.31,29.31,10700.0,28.8021,28.8021,28.7726,28.7726,10700.0
2013-03-15 14:10:00,29.31,29.32,29.3,29.3,9800.0,28.7726,28.7825,28.7628,28.7628,9800.0
2013-03-15 14:15:00,29.31,29.33,29.3,29.31,8600.0,28.7726,28.7923,28.7628,28.7726,8600.0
2013-03-15 14:20:00,29.31,29.31,29.28,29.29,21800.0,28.7726,28.7726,28.7432,28.753,21800.0
2013-03-15 14:25:00,29.3,29.31,29.29,29.29,7800.0,28.7628,28.7726,28.753,28.753,7800.0
2013-03-15 14:30:00,29.29,29.3,29.29,29.3,8200.0,28.753,28.7628,28.753,28.7628,8200.0
2013-03-15 14:35:00,29.3,29.3,29.26,29.28,7900.0,28.7628,28.7628,28.7236,28.7432,7900.0
2013-03-15 14:40:00,29.28,29.28,29.26,29.28,9400.0,28.7432,28.7432,28.7236,28.7432,9400.0
2013-03-15 14:45:00,29.28,29.28,29.25,29.25,13500.0,28.7432,28.7432,28.7137,28.7137,13500.0
2013-03-15 14:50:00,29.26,29.26,29.22,29.24,14000.0,28.7236,28.7236,28.6843,28.7039,14000.0
2013-03-15 14:55:00,29.24,29.25,29.23,29.25,10400.0,28.7039,28.7137,28.6941,28.7137,10400.0
2013-03-15 15:00:00,29.26,29.28,29.26,29.28,10200.0,28.7236,28.7432,28.7236,28.7432,10200.0
2013-03-15 15:05:00,29.28,29.28,29.27,29.28,5400.0,28.7432,28.7432,28.7334,28.7432,5400.0
2013-03-15 15:10:00,29.28,29.32,29.28,29.32,8700.0,28.7432,28.7825,28.7432,28.7825,8700.0
2013-03-15 15:15:00,29.31,29.32,29.29,29.3,20200.0,28.7726,28.7825,28.753,28.7628,20200.0
2013-03-15 15:20:00,29.3,29.31,29.28,29.29,27100.0,28.7628,28.7726,28.7432,28.753,27100.0
2013-03-15 15:25:00,29.29,29.31,29.29,29.31,12000.0,28.753,28.7726,28.753,28.7726,12000.0
2013-03-15 15:30:00,29.31,29.34,29.3,29.34,13100.0,28.7726,28.8021,28.7628,28.8021,13100.0
2013-03-15 15:35:00,29.34,29.37,29.34,29.37,20200.0,28.8021,28.8315,28.8021,28.8315,20200.0
2013-03-15 15:40:00,29.37,29.39,29.36,29.39,24200.0,28.8315,28.8512,28.8217,28.8512,24200.0
2013-03-15 15:45:00,29.38,29.39,29.35,29.36,50600.0,28.8414,28.8512,28.8119,28.8217,50600.0
2013-03-15 15:50:00,29.37,29.37,29.34,29.35,33600.0,28.8315,28.8315,28.8021,28.8119,33600.0
2013-03-15 15:55:00,29.35,29.41,29.33,29.41,262000.0,28.8119,28.8708,28.7923,28.8708,262000.0
2013-03-18 09:30:00,29.07,29.14,28.92,28.99,41400.0,28.537,28.6058,28.3898,28.4585,41400.0
2013-03-18 09:35:00,28.99,29.19,28.99,29.07,8000.0,28.4585,28.6548,28.4585,28.537,8000.0
2013-03-18 09:40:00,29.08,29.16,29.07,29.15,9400.0,28.5469,28.6254,28.537,28.6156,9400.0
2013-03-18 09:45:00,29.14,29.21,29.07,29.14,16900.0,28.6058,28.6745,28.537,28.6058,16900.0
2013-03-18 09:50:00,29.14,29.15,29.06,29.11,17500.0,28.6058,28.6156,28.5272,28.5763,17500.0
2013-03-18 09:55:00,29.1,29.17,29.1,29.14,10500.0,28.5665,28.6352,28.5665,28.6058,10500.0
2013-03-18 10:00:00,29.11,29.19,29.1,29.14,11000.0,28.5763,28.6548,28.5665,28.6058,11000.0
2013-03-18 10:05:00,29.14,29.16,29.09,29.09,8100.0,28.6058,28.6254,28.5567,28.5567,8100.0
2013-03-18 10:10:00,29.1,29.16,29.1,29.16,6400.0,28.5665,28.6254,28.5665,28.6254,6400.0
2013-03-18 10:15:00,29.16,29.21,29.15,29.21,10300.0,28.6254,28.6745,28.6156,28.6745,10300.0
2013-03-18 10:20:00,29.21,29.22,29.2,29.21,6500.0,28.6745,28.6843,28.6647,28.6745,6500.0
2013-03-18 10:25:00,29.22,29.3,29.22,29.28,5800.0,28.6843,28.7628,28.6843,28.7432,5800.0
2013-03-18 10:30:00,29.28,29.31,29.24,29.26,12600.0,28.7432,28.7726,28.7039,28.7236,12600.0
2013-03-18 10:35:00,29.27,29.32,29.25,29.25,6600.0,28.7334,28.7825,28.7137,28.7137,6600.0
2013-03-18 10:40:00,29.26,29.27,29.24,29.27,5900.0,28.7236,28.7334,28.7039,28.7334,5900.0
2013-03-18 10:45:00,29.26,29.29,29.23,29.28,3400.0,28.7236,28.753,28.6941,28.7432,3400.0
2013-03-18 10:50:00,29.28,29.28,29.24,29.25,5600.0,28.7432,28.7432,28.7039,28.7137,5600.0
2013-03-18 10:55:00,29.25,29.25,29.23,29.24,5900.0,28.7137,28.7137,28.6941,28.7039,5900.0
2013-03-18 11:00:00,29.23,29.29,29.23,29.29,6800.0,28.6941,28.753,28.6941,28.753,6800.0
2013-03-18 11:05:00,29.29,29.34,29.28,29.34,11100.0,28.753,28.8021,28.7432,28.8021,11100.0
2013-03-18 11:10:00,29.34,29.36,29.33,29.33,5400.0,28.8021,28.8217,28.7923,28.7923,5400.0
2013-03-18 11:15:00,29.33,29.36,29.33,29.36,6400.0,28.7923,28.8217,28.7923,28.8217,6400.0
2013-03-18 11:20:00,29.36,29.39,29.36,29.39,8500.0,28.8217,28.8512,28.8217,28.8512,8500.0
2013-03-18 11:25:00,29.39,29.39,29.37,29.37,6900.0,28.8512,28.8512,28.8315,28.8315,6900.0
2013-03-18 11:30:00,29.38,29.39,29.36,29.36,2700.0,28.8414,28.8512,28.8217,28.8217,2700.0
2013-03-18 11:35:00,29.38,29.38,29.37,29.37,1100.0,28.8414,28.8414,28.8315,28.8315,1100.0
2013-03-18 11:40:00,29.37,29.38,29.36,29.37,3800.0,28.8315,28.8414,28.8217,28.8315,3800.0
2013-03-18 11:45:00,29.38,29.41,29.38,29.4,6400.0,28.8414,28.8708,28.8414,28.861,6400.0
2013-03-18 11:50:00,29.41,29.42,29.41,29.42,3800.0,28.8708,28.8806,28.8708,28.8806,3800.0
2013-03-18 11:55:00,29.42,29.42,29.4,29.42,4300.0,28.8806,28.8806,28.861,28.8806,4300.0
2013-03-18 12:00:00,29.42,29.44,29.42,29.43,2600.0,28.8806,28.9003,28.8806,28.8904,2600.0
2013-03-18 12:05:00,29.43,29.48,29.43,29.46,5900.0,28.8904,28.9395,28.8904,28.9199,5900.0
2013-03-18 12:10:00,29.47,29.48,29.41,29.41,7700.0,28.9297,28.9395,28.8708,28.8708,7700.0
2013-03-18 12:15:00,29.4,29.42,29.38,29.39,11400.0,28.861,28.8806,28.8414,28.8512,11400.0
2013-03-18 12:20:00,29.4,29.43,29.39,29.42,5100.0,28.861,28.8904,28.8512,28.8806,5100.0
2013-03-18 12:25:00,29.42,29.43,29.41,29.41,2500.0,28.8806,28.8904,28.8708,28.8708,2500.0
2013-03-18 12:30:00,29.42,29.42,29.4,29.4,2500.0,28.8806,28.8806,28.861,28.861,2500.0
2013-03-18 12:35:00,29.41,29.43,29.41,29.42,3500.0,28.8708,28.8904,28.8708,28.8806,3500.0
2013-03-18 12:40:00,29.43,29.43,29.41,29.41,900.0,28.8904,28.8904,28.8708,28.8708,900.0
2013-03-18 12:45:00,29.41,29.43,29.4,29.42,4700.0,28.8708,28.8904,28.861,28.8806,4700.0
2013-03-18 12:50:00,29.42,29.42,29.42,29.42,600.0,28.8806,28.8806,28.8806,28.8806,600.0
2013-03-18 12:55:00,29.43,29.45,29.41,29.45,7900.0,28.8904,28.9101,28.8708,28.9101,7900.0
2013-03-18 13:00:00,29.44,29.45,29.44,29.44,5500.0,28.9003,28.9101,28.9003,28.9003,5500.0
2013-03-18 13:05:00,29.45,29.46,29.44,29.44,4500.0,28.9101,28.9199,28.9003,28.9003,4500.0
2013-03-18 13:10:00,29.45,29.49,29.45,29.48,8200.0,28.9101,28.9493,28.9101,28.9395,8200.0
2013-03-18 13:15:00,29.49,29.5,29.46,29.46,6000.0,28.9493,28.9592,28.9199,28.9199,6000.0
2013-03-18 13:20:00,29.46,29.46,29.45,29.45,3400.0,28.9199,28.9199,28.9101,28.9101,3400.0
2013-03-18 13:25:00,29.45,29.47,29.42,29.43,5200.0,28.9101,28.9297,28.8806,28.8904,5200.0
2013-03-18 13:30:00,29.43,29.45,29.42,29.42,5300.0,28.8904,28.9101,28.8806,28.8806,5300.0
2013-03-18 13:35:00,29.42,29.43,29.41,29.43,6900.0,28.8806,28.8904,28.8708,28.8904,6900.0
2013-03-18 13:40:00,29.44,29.45,29.43,29.44,6600.0,28.9003,28.9101,28.8904,28.9003,6600.0
2013-03-18 13:45:00,29.45,29.46,29.44,29.45,6300.0,28.9101,28.9199,28.9003,28.9101,6300.0
2013-03-18 13:50:00,29.45,29.45,29.4,29.41,8400.0,28.9101,28.9101,28.861,28.8708,8400.0
2013-03-18 13:55:00,29.42,29.45,29.41,29.41,6700.0,28.8806,28.9101,28.8708,28.8708,6700.0
2013-03-18 14:00:00,29.42,29.45,29.41,29.44,6100.0,28.8806,28.9101,28.8708,28.9003,6100.0
2013-03-18 14:05:00,29.43,29.45,29.43,29.44,3100.0,28.8904,28.9101,28.8904,28.9003,3100.0
2013-03-18 14:10:00,29.45,29.47,29.44,29.47,5400.0,28.9101,28.9297,28.9003,28.9297,5400.0
2013-03-18 14:15:00,29.47,29.49,29.46,29.47,8400.0,28.9297,28.9493,28.9199,28.9297,8400.0
2013-03-18 14:20:00,29.47,29.47,29.45,29.46,15700.0,28.9297,28.9297,28.9101,28.9199,15700.0
2013-03-18 14:25:00,29.46,29.47,29.45,29.46,9500.0,28.9199,28.9297,28.9101,28.9199,9500.0
2013-03-18 14:30:00,29.48,29.48,29.44,29.44,10200.0,28.9395,28.9395,28.9003,28.9003,10200.0
2013-03-18 14:35:00,29.43,29.43,29.4,29.4,10700.0,28.8904,28.8904,28.861,28.861,10700.0
2013-03-18 14:40:00,29.41,29.44,29.4,29.44,8900.0,28.8708,28.9003,28.861,28.9003,8900.0
2013-03-18 14:45:00,29.44,29.45,29.41,29.44,10100.0,28.9003,28.9101,28.8708,28.9003,10100.0
2013-03-18 14:50:00,29.44,29.45,29.41,29.42,6500.0,28.9003,28.9101,28.8708,28.8806,6500.0
2013-03-18 14:55:00,29.42,29.42,29.36,29.36,12000.0,28.8806,28.8806,28.8217,28.8217,12000.0
2013-03-18 15:00:00,29.37,29.4,29.37,29.37,4600.0,28.8315,28.861,28.8315,28.8315,4600.0
2013-03-18 15:05:00,29.37,29.39,29.37,29.38,8100.0,28.8315,28.8512,28.8315,28.8414,8100.0
2013-03-18 15:10:00,29.38,29.42,29.38,29.42,8900.0,28.8414,28.8806,28.8414,28.8806,8900.0
2013-03-18 15:15:00,29.42,29.43,29.35,29.37,26300.0,28.8806,28.8904,28.8119,28.8315,26300.0
2013-03-18 15:20:00,29.38,29.4,29.37,29.39,22400.0,28.8414,28.861,28.8315,28.8512,22400.0
2013-03-18 15:25:00,29.39,29.4,29.33,29.36,20800.0,28.8512,28.861,28.7923,28.8217,20800.0
2013-03-18 15:30:00,29.36,29.36,29.32,29.33,15700.0,28.8217,28.8217,28.7825,28.7923,15700.0
2013-03-18 15:35:00,29.33,29.33,29.29,29.31,17800.0,28.7923,28.7923,28.753,28.7726,17800.0
2013-03-18 15:40:00,29.31,29.34,29.29,29.3,26100.0,28.7726,28.8021,28.753,28.7628,26100.0
2013-03-18 15:45:00,29.3,29.33,29.29,29.29,15700.0,28.7628,28.7923,28.753,28.753,15700.0
2013-03-18 15:50:00,29.29,29.31,29.28,29.29,29400.0,28.753,28.7726,28.7432,28.753,29400.0
2013-03-18 15:55:00,29.28,29.33,29.28,29.33,35500.0,28.7432,28.7923,28.7432,28.7923,35500.0
2013-03-19 09:30:00,29.4,29.44,29.4,29.4,5900.0,28.861,28.9003,28.861,28.861,5900.0
2013-03-19 09:35:00,29.4,29.4,29.31,29.31,4300.0,28.861,28.861,28.7726,28.7726,4300.0
2013-03-19 09:40:00,29.32,29.34,29.3,29.31,8600.0,28.7825,28.8021,28.7628,28.7726,8600.0
2013-03-19 09:45:00,29.32,29.33,29.24,29.26,7800.0,28.7825,28.7923,28.7039,28.7236,7800.0
2013-03-19 09:50:00,29.28,29.33,29.28,29.3,4800.0,28.7432,28.7923,28.7432,28.7628,4800.0
2013-03-19 09:55:00,29.3,29.38,29.27,29.33,9200.0,28.7628,28.8414,28.7334,28.7923,9200.0
2013-03-19 10:00:00,29.33,29.36,29.3,29.32,6700.0,28.7923,28.8217,28.7628,28.7825,6700.0
2013-03-19 10:05:00,29.3,29.31,29.24,29.3,23000.0,28.7628,28.7726,28.7039,28.7628,23000.0
2013-03-19 10:10:00,29.3,29.3,29.22,29.22,21200.0,28.7628,28.7628,28.6843,28.6843,21200.0
2013-03-19 10:15:00,29.21,29.22,29.2,29.22,13400.0,28.6745,28.6843,28.6647,28.6843,13400.0
2013-03-19 10:20:00,29.23,29.31,29.19,29.19,21200.0,28.6941,28.7726,28.6548,28.6548,21200.0
2013-03-19 10:25:00,29.18,29.19,29.14,29.15,13300.0,28.645,28.6548,28.6058,28.6156,13300.0
2013-03-19 10:30:00,29.15,29.16,29.11,29.13,21500.0,28.6156,28.6254,28.5763,28.5959,21500.0
2013-03-19 10:35:00,29.13,29.16,29.11,29.15,15600.0,28.5959,28.6254,28.5763,28.6156,15600.0
2013-03-19 10:40:00,29.16,29.18,29.14,29.15,15200.0,28.6254,28.645,28.6058,28.6156,15200.0
2013-03-19 10:45:00,29.15,29.16,29.1,29.1,12500.0,28.6156,28.6254,28.5665,28.5665,12500.0
2013-03-19 10:50:00,29.1,29.14,29.1,29.14,19900.0,28.5665,28.6058,28.5665,28.6058,19900.0
2013-03-19 10:55:00,29.12,29.13,29.08,29.12,18200.0,28.5861,28.5959,28.5469,28.5861,18200.0
2013-03-19 11:00:00,29.12,29.12,29.07,29.11,26800.0,28.5861,28.5861,28.537,28.5763,26800.0
2013-03-19 11:05:00,29.09,29.14,29.08,29.12,4800.0,28.5567,28.6058,28.5469,28.5861,4800.0
2013-03-19 11:10:00,29.12,29.17,29.12,29.16,6100.0,28.5861,28.6352,28.5861,28.6254,6100.0
2013-03-19 11:15:00,29.16,29.16,29.13,29.13,9600.0,28.6254,28.6254,28.5959,28.5959,9600.0
2013-03-19 11:20:00,29.13,29.14,29.12,29.14,5500.0,28.5959,28.6058,28.5861,28.6058,5500.0
2013-03-19 11:25:00,29.13,29.15,29.12,29.13,12300.0,28.5959,28.6156,28.5861,28.5959,12300.0
2013-03-19 11:30:00,29.14,29.23,29.14,29.22,44400.0,28.6058,28.6941,28.6058,28.6843,44400.0
2013-03-19 11:35:00,29.21,29.22,29.16,29.16,12700.0,28.6745,28.6843,28.6254,28.6254,12700.0
2013-03-19 11:40:00,29.15,29.15,29.13,29.14,7100.0,28.6156,28.6156,28.5959,28.6058,7100.0
2013-03-19 11:45:00,29.14,29.14,29.03,29.03,19300.0,28.6058,28.6058,28.4978,28.4978,19300.0
2013-03-19 11:50:00,29.02,29.03,28.96,28.98,19600.0,28.488,28.4978,28.4291,28.4487,19600.0
2013-03-19 11:55:00,28.98,29.0,28.92,29.0,16500.0,28.4487,28.4683,28.3898,28.4683,16500.0
2013-03-19 12:00:00,28.98,29.01,28.98,28.99,11700.0,28.4487,28.4781,28.4487,28.4585,11700.0
2013-03-19 12:05:00,29.01,29.01,28.93,28.95,28500.0,28.4781,28.4781,28.3996,28.4192,28500.0
2013-03-19 12:10:00,28.95,28.96,28.89,28.93,22500.0,28.4192,28.4291,28.3603,28.3996,22500.0
2013-03-19 12:15:00,28.92,28.98,28.9,28.97,9400.0,28.3898,28.4487,28.3702,28.4389,9400.0
2013-03-19 12:20:00,28.98,29.05,28.97,29.03,12700.0,28.4487,28.5174,28.4389,28.4978,12700.0
2013-03-19 12:25:00,29.03,29.05,29.01,29.05,8100.0,28.4978,28.5174,28.4781,28.5174,8100.0
2013-03-19 12:30:00,29.05,29.06,29.0,29.04,13800.0,28.5174,28.5272,28.4683,28.5076,13800.0
2013-03-19 12:35:00,29.04,29.09,29.04,29.09,8400.0,28.5076,28.5567,28.5076,28.5567,8400.0
2013-03-19 12:40:00,29.09,29.14,29.09,29.12,8400.0,28.5567,28.6058,28.5567,28.5861,8400.0
2013-03-19 12:45:00,29.11,29.12,29.08,29.08,12300.0,28.5763,28.5861,28.5469,28.5469,12300.0
2013-03-19 12:50:00,29.09,29.09,29.05,29.05,4800.0,28.5567,28.5567,28.5174,28.5174,4800.0
2013-03-19 12:55:00,29.06,29.07,29.03,29.05,7600.0,28.5272,28.537,28.4978,28.5174,7600.0
2013-03-19 13:00:00,29.05,29.07,29.04,29.05,8600.0,28.5174,28.537,28.5076,28.5174,8600.0
2013-03-19 13:05:00,29.05,29.1,29.05,29.1,13000.0,28.5174,28.5665,28.5174,28.5665,13000.0
2013-03-19 13:10:00,29.09,29.09,29.04,29.06,12900.0,28.5567,28.5567,28.5076,28.5272,12900.0
2013-03-19 13:15:00,29.06,29.06,28.99,28.99,12600.0,28.5272,28.5272,28.4585,28.4585,12600.0
2013-03-19 13:20:00,28.98,28.98,28.96,28.97,10400.0,28.4487,28.4487,28.4291,28.4389,10400.0
2013-03-19 13:25:00,28.96,29.0,28.95,28.96,10700.0,28.4291,28.4683,28.4192,28.4291,10700.0
2013-03-19 13:30:00,28.95,29.03,28.94,29.0,22300.0,28.4192,28.4978,28.4094,28.4683,22300.0
2013-03-19 13:35:00,29.0,29.0,28.93,28.96,15300.0,28.4683,28.4683,28.3996,28.4291,15300.0
2013-03-19 13:40:00,28.96,28.99,28.93,28.99,9800.0,28.4291,28.4585,28.3996,28.4585,9800.0
2013-03-19 13:45:00,28.98,29.02,28.98,29.02,12000.0,28.4487,28.488,28.4487,28.488,12000.0
2013-03-19 13:50:00,29.0,29.03,29.0,29.03,7500.0,28.4683,28.4978,28.4683,28.4978,7500.0
2013-03-19 13:55:00,29.03,29.11,29.03,29.1,21700.0,28.4978,28.5763,28.4978,28.5665,21700.0
2013-03-19 14:00:00,29.1,29.13,29.1,29.11,19700.0,28.5665,28.5959,28.5665,28.5763,19700.0
2013-03-19 14:05:00,29.11,29.16,29.11,29.15,12800.0,28.5763,28.6254,28.5763,28.6156,12800.0
2013-03-19 14:10:00,29.15,29.15,29.1,29.1,6900.0,28.6156,28.6156,28.5665,28.5665,6900.0
2013-03-19 14:15:00,29.11,29.15,29.09,29.1,39100.0,28.5763,28.6156,28.5567,28.5665,39100.0
2013-03-19 14:20:00,29.1,29.15,29.09,29.15,21600.0,28.5665,28.6156,28.5567,28.6156,21600.0
2013-03-19 14:25:00,29.16,29.17,29.09,29.1,11600.0,28.6254,28.6352,28.5567,28.5665,11600.0
2013-03-19 14:30:00,29.11,29.17,29.1,29.14,21700.0,28.5763,28.6352,28.5665,28.6058,21700.0
2013-03-19 14:35:00,29.12,29.13,29.09,29.11,14800.0,28.5861,28.5959,28.5567,28.5763,14800.0
2013-03-19 14:40:00,29.11,29.13,29.09,29.11,11600.0,28.5763,28.5959,28.5567,28.5763,11600.0
2013-03-19 14:45:00,29.12,29.14,29.1,29.11,15300.0,28.5861,28.6058,28.5665,28.5763,15300.0
2013-03-19 14:50:00,29.11,29.14,29.09,29.12,11700.0,28.5763,28.6058,28.5567,28.5861,11700.0
2013-03-19 14:55:00,29.11,29.12,29.1,29.11,6500.0,28.5763,28.5861,28.5665,28.5763,6500.0
2013-03-19 15:00:00,29.11,29.15,29.11,29.13,14500.0,28.5763,28.6156,28.5763,28.5959,14500.0
2013-03-19 15:05:00,29.12,29.12,29.09,29.12,16000.0,28.5861,28.5861,28.5567,28.5861,16000.0
2013-03-19 15:10:00,29.12,29.24,29.11,29.24,26100.0,28.5861,28.7039,28.5763,28.7039,26100.0
2013-03-19 15:15:00,29.24,29.27,29.18,29.2,14300.0,28.7039,28.7334,28.645,28.6647,14300.0
2013-03-19 15:20:00,29.19,29.19,29.12,29.15,10200.0,28.6548,28.6548,28.5861,28.6156,10200.0
2013-03-19 15:25:00,29.16,29.17,29.13,29.17,15500.0,28.6254,28.6352,28.5959,28.6352,15500.0
2013-03-19 15:30:00,29.17,29.19,29.14,29.15,16600.0,28.6352,28.6548,28.6058,28.6156,16600.0
2013-03-19 15:35:00,29.16,29.18,29.15,29.18,9900.0,28.6254,28.645,28.6156,28.645,9900.0
2013-03-19 15:40:00,29.18,29.18,29.14,29.16,13600.0,28.645,28.645,28.6058,28.6254,13600.0
2013-03-19 15:45:00,29.17,29.21,29.16,29.2,17300.0,28.6352,28.6745,28.6254,28.6647,17300.0
2013-03-19 15:50:00,29.2,29.27,29.2,29.26,73500.0,28.6647,28.7334,28.6647,28.7236,73500.0
2013-03-19 15:55:00,29.26,29.28,29.23,29.26,64200.0,28.7236,28.7432,28.6941,28.7236,64200.0
2013-03-20 09:30:00,29.4,29.53,29.4,29.49,23300.0,28.861,28.9886,28.861,28.9493,23300.0
2013-03-20 09:35:00,29.49,29.49,29.39,29.46,6500.0,28.9493,28.9493,28.8512,28.9199,6500.0
2013-03-20 09:40:00,29.49,29.49,29.37,29.37,15500.0,28.9493,28.9493,28.8315,28.8315,15500.0
2013-03-20 09:45:00,29.36,29.43,29.35,29.35,18000.0,28.8217,28.8904,28.8119,28.8119,18000.0
2013-03-20 09:50:00,29.37,29.49,29.36,29.48,12200.0,28.8315,28.9493,28.8217,28.9395,12200.0
2013-03-20 09:55:00,29.49,29.52,29.46,29.48,19500.0,28.9493,28.9788,28.9199,28.9395,19500.0
2013-03-20 10:00:00,29.48,29.55,29.47,29.53,13900.0,28.9395,29.0082,28.9297,28.9886,13900.0
2013-03-20 10:05:00,29.52,29.55,29.48,29.49,19400.0,28.9788,29.0082,28.9395,28.9493,19400.0
2013-03-20 10:10:00,29.5,29.56,29.47,29.49,13400.0,28.9592,29.0181,28.9297,28.9493,13400.0
2013-03-20 10:15:00,29.5,29.53,29.48,29.52,14600.0,28.9592,28.9886,28.9395,28.9788,14600.0
2013-03-20 10:20:00,29.52,29.53,29.47,29.48,12400.0,28.9788,28.9886,28.9297,28.9395,12400.0
2013-03-20 10:25:00,29.48,29.56,29.48,29.54,11700.0,28.9395,29.0181,28.9395,28.9984,11700.0
2013-03-20 10:30:00,29.54,29.55,29.52,29.52,7400.0,28.9984,29.0082,28.9788,28.9788,7400.0
2013-03-20 10:35:00,29.51,29.51,29.45,29.49,8300.0,28.969,28.969,28.9101,28.9493,8300.0
2013-03-20 10:40:00,29.48,29.51,29.45,29.49,5700.0,28.9395,28.969,28.9101,28.9493,5700.0
2013-03-20 10:45:00,29.49,29.53,29.49,29.53,3700.0,28.9493,28.9886,28.9493,28.9886,3700.0
2013-03-20 10:50:00,29.53,29.57,29.5,29.57,9100.0,28.9886,29.0279,28.9592,29.0279,9100.0
2013-03-20 10:55:00,29.57,29.65,29.55,29.65,34600.0,29.0279,29.1064,29.0082,29.1064,34600.0
2013-03-20 11:00:00,29.66,29.66,29.61,29.65,13800.0,29.1162,29.1162,29.0671,29.1064,13800.0
2013-03-20 11:05:00,29.65,29.68,29.62,29.67,10600.0,29.1064,29.1359,29.077,29.126,10600.0
2013-03-20 11:10:00,29.68,29.7,29.64,29.69,13800.0,29.1359,29.1555,29.0966,29.1457,13800.0
2013-03-20 11:15:00,29.69,29.77,29.69,29.74,82500.0,29.1457,29.2242,29.1457,29.1948,82500.0
2013-03-20 11:20:00,29.74,29.76,29.73,29.76,11100.0,29.1948,29.2144,29.1849,29.2144,11100.0
2013-03-20 11:25:00,29.76,29.78,29.74,29.75,17700.0,29.2144,29.234,29.1948,29.2046,17700.0
2013-03-20 11:30:00,29.74,29.75,29.66,29.66,9800.0,29.1948,29.2046,29.1162,29.1162,9800.0
2013-03-20 11:35:00,29.65,29.65,29.64,29.64,2100.0,29.1064,29.1064,29.0966,29.0966,2100.0
2013-03-20 11:40:00,29.64,29.64,29.55,29.55,12300.0,29.0966,29.0966,29.0082,29.0082,12300.0
2013-03-20 11:45:00,29.55,29.55,29.53,29.55,4400.0,29.0082,29.0082,28.9886,29.0082,4400.0
2013-03-20 11:50:00,29.55,29.56,29.55,29.56,2600.0,29.0082,29.0181,29.0082,29.0181,2600.0
2013-03-20 11:55:00,29.57,29.57,29.54,29.55,4200.0,29.0279,29.0279,28.9984,29.0082,4200.0
2013-03-20 12:00:00,29.54,29.57,29.54,29.57,4000.0,28.9984,29.0279,28.9984,29.0279,4000.0
2013-03-20 12:05:00,29.56,29.57,29.53,29.55,5100.0,29.0181,29.0279,28.9886,29.0082,5100.0
2013-03-20 12:10:00,29.55,29.55,29.52,29.52,4900.0,29.0082,29.0082,28.9788,28.9788,4900.0
2013-03-20 12:15:00,29.52,29.53,29.49,29.49,13300.0,28.9788,28.9886,28.9493,28.9493,13300.0
2013-03-20 12:20:00,29.49,29.49,29.48,29.48,3100.0,28.9493,28.9493,28.9395,28.9395,3100.0
2013-03-20 12:25:00,29.48,29.5,29.48,29.49,6400.0,28.9395,28.9592,28.9395,28.9493,6400.0
2013-03-20 12:30:00,29.5,29.5,29.48,29.48,5400.0,28.9592,28.9592,28.9395,28.9395,5400.0
2013-03-20 12:35:00,29.47,29.48,29.47,29.48,5600.0,28.9297,28.9395,28.9297,28.9395,5600.0
2013-03-20 12:40:00,29.48,29.51,29.48,29.5,6000.0,28.9395,28.969,28.9395,28.9592,6000.0
2013-03-20 12:45:00,29.5,29.53,29.5,29.5,3800.0,28.9592,28.9886,28.9592,28.9592,3800.0
2013-03-20 12:50:00,29.49,29.49,29.47,29.47,7000.0,28.9493,28.9493,28.9297,28.9297,7000.0
2013-03-20 12:55:00,29.47,29.48,29.47,29.48,1200.0,28.9297,28.9395,28.9297,28.9395,1200.0
2013-03-20 13:00:00,29.49,29.5,29.47,29.49,7400.0,28.9493,28.9592,28.9297,28.9493,7400.0
2013-03-20 13:05:00,29.48,29.48,29.44,29.44,9900.0,28.9395,28.9395,28.9003,28.9003,9900.0
2013-03-20 13:10:00,29.44,29.45,29.41,29.42,7200.0,28.9003,28.9101,28.8708,28.8806,7200.0
2013-03-20 13:15:00,29.41,29.42,29.4,29.4,11300.0,28.8708,28.8806,28.861,28.861,11300.0
2013-03-20 13:20:00,29.4,29.43,29.38,29.42,15800.0,28.861,28.8904,28.8414,28.8806,15800.0
2013-03-20 13:25:00,29.42,29.42,29.39,29.39,9600.0,28.8806,28.8806,28.8512,28.8512,9600.0
2013-03-20 13:30:00,29.4,29.4,29.37,29.38,9800.0,28.861,28.861,28.8315,28.8414,9800.0
2013-03-20 13:35:00,29.38,29.39,29.38,29.38,1500.0,28.8414,28.8512,28.8414,28.8414,1500.0
2013-03-20 13:40:00,29.38,29.43,29.38,29.43,9200.0,28.8414,28.8904,28.8414,28.8904,9200.0
2013-03-20 13:45:00,29.43,29.44,29.42,29.42,4400.0,28.8904,28.9003,28.8806,28.8806,4400.0
2013-03-20 13:50:00,29.43,29.43,29.41,29.42,8700.0,28.8904,28.8904,28.8708,28.8806,8700.0
2013-03-20 13:55:00,29.42,29.45,29.42,29.42,5700.0,28.8806,28.9101,28.8806,28.8806,5700.0
2013-03-20 14:00:00,29.42,29.46,29.38,29.41,16200.0,28.8806,28.9199,28.8414,28.8708,16200.0
2013-03-20 14:05:00,29.42,29.45,29.41,29.44,11000.0,28.8806,28.9101,28.8708,28.9003,11000.0
2013-03-20 14:10:00,29.44,29.45,29.4,29.42,13000.0,28.9003,28.9101,28.861,28.8806,13000.0
2013-03-20 14:15:00,29.41,29.47,29.41,29.43,13200.0,28.8708,28.9297,28.8708,28.8904,13200.0
2013-03-20 14:20:00,29.43,29.52,29.4,29.52,15000.0,28.8904,28.9788,28.861,28.9788,15000.0
2013-03-20 14:25:00,29.52,29.52,29.49,29.51,11000.0,28.9788,28.9788,28.9493,28.969,11000.0
2013-03-20 14:30:00,29.52,29.53,29.49,29.49,6900.0,28.9788,28.9886,28.9493,28.9493,6900.0
2013-03-20 14:35:00,29.49,29.54,29.47,29.54,18100.0,28.9493,28.9984,28.9297,28.9984,18100.0
2013-03-20 14:40:00,29.55,29.56,29.52,29.55,17900.0,29.0082,29.0181,28.9788,29.0082,17900.0
2013-03-20 14:45:00,29.55,29.57,29.54,29.55,14400.0,29.0082,29.0279,28.9984,29.0082,14400.0
2013-03-20 14:50:00,29.55,29.56,29.52,29.52,9500.0,29.0082,29.0181,28.9788,28.9788,9500.0
2013-03-20 14:55:00,29.53,29.53,29.49,29.49,10900.0,28.9886,28.9886,28.9493,28.9493,10900.0
2013-03-20 15:00:00,29.5,29.5,29.46,29.46,26700.0,28.9592,28.9592,28.9199,28.9199,26700.0
2013-03-20 15:05:00,29.46,29.51,29.46,29.51,4600.0,28.9199,28.969,28.9199,28.969,4600.0
2013-03-20 15:10:00,29.51,29.53,29.5,29.51,10000.0,28.969,28.9886,28.9592,28.969,10000.0
2013-03-20 15:15:00,29.5,29.52,29.49,29.51,17800.0,28.9592,28.9788,28.9493,28.969,17800.0
2013-03-20 15:20:00,29.51,29.51,29.5,29.5,5000.0,28.969,28.969,28.9592,28.9592,5000.0
2013-03-20 15:25:00,29.51,29.51,29.48,29.51,11600.0,28.969,28.969,28.9395,28.969,11600.0
2013-03-20 15:30:00,29.5,29.5,29.46,29.46,11600.0,28.9592,28.9592,28.9199,28.9199,11600.0
2013-03-20 15:35:00,29.47,29.5,29.46,29.5,13600.0,28.9297,28.9592,28.9199,28.9592,13600.0
2013-03-20 15:40:00,29.51,29.54,29.5,29.54,41200.0,28.969,28.9984,28.9592,28.9984,41200.0
2013-03-20 15:45:00,29.54,29.55,29.5,29.52,34500.0,28.9984,29.0082,28.9592,28.9788,34500.0
2013-03-20 15:50:00,29.52,29.52,29.44,29.45,27500.0,28.9788,28.9788,28.9003,28.9101,27500.0
2013-03-20 15:55:00,29.44,29.46,29.41,29.46,125600.0,28.9003,28.9199,28.8708,28.9199,125600.0
2013-03-21 09:30:00,29.21,29.27,29.15,29.2,39500.0,28.6745,28.7334,28.6156,28.6647,39500.0
2013-03-21 09:35:00,29.2,29.23,29.14,29.14,13700.0,28.6647,28.6941,28.6058,28.6058,13700.0
2013-03-21 09:40:00,29.14,29.15,29.07,29.1,18200.0,28.6058,28.6156,28.537,28.5665,18200.0
2013-03-21 09:45:00,29.1,29.14,29.05,29.11,42800.0,28.5665,28.6058,28.5174,28.5763,42800.0
2013-03-21 09:50:00,29.08,29.1,29.05,29.06,20000.0,28.5469,28.5665,28.5174,28.5272,20000.0
2013-03-21 09:55:00,29.06,29.12,29.06,29.1,15500.0,28.5272,28.5861,28.5272,28.5665,15500.0
2013-03-21 10:00:00,29.11,29.12,29.02,29.03,16500.0,28.5763,28.5861,28.488,28.4978,16500.0
2013-03-21 10:05:00,29.03,29.04,28.96,29.03,20800.0,28.4978,28.5076,28.4291,28.4978,20800.0
2013-03-21 10:10:00,29.02,29.02,28.95,28.98,12800.0,28.488,28.488,28.4192,28.4487,12800.0
2013-03-21 10:15:00,28.97,28.97,28.92,28.95,15600.0,28.4389,28.4389,28.3898,28.4192,15600.0
2013-03-21 10:20:00,28.94,28.98,28.86,28.92,43800.0,28.4094,28.4487,28.3309,28.3898,43800.0
2013-03-21 10:25:00,28.92,28.92,28.88,28.9,25300.0,28.3898,28.3898,28.3505,28.3702,25300.0
2013-03-21 10:30:00,28.9,28.9,28.8,28.82,28200.0,28.3702,28.3702,28.272,28.2916,28200.0
2013-03-21 10:35:00,28.82,28.82,28.76,28.78,15300.0,28.2916,28.2916,28.2327,28.2524,15300.0
2013-03-21 10:40:00,28.79,28.85,28.78,28.79,12300.0,28.2622,28.3211,28.2524,28.2622,12300.0
2013-03-21 10:45:00,28.8,28.85,28.8,28.81,24000.0,28.272,28.3211,28.272,28.2818,24000.0
2013-03-21 10:50:00,28.81,28.82,28.77,28.82,18800.0,28.2818,28.2916,28.2425,28.2916,18800.0
2013-03-21 10:55:00,28.82,28.82,28.78,28.79,18800.0,28.2916,28.2916,28.2524,28.2622,18800.0
2013-03-21 11:00:00,28.8,28.8,28.76,28.77,25100.0,28.272,28.272,28.2327,28.2425,25100.0
2013-03-21 11:05:00,28.77,28.8,28.76,28.78,12900.0,28.2425,28.272,28.2327,28.2524,12900.0
2013-03-21 11:10:00,28.78,28.79,28.73,28.73,29700.0,28.2524,28.2622,28.2033,28.2033,29700.0
2013-03-21 11:15:00,28.74,28.8,28.74,28.78,12300.0,28.2131,28.272,28.2131,28.2524,12300.0
2013-03-21 11:20:00,28.78,28.8,28.77,28.8,18800.0,28.2524,28.272,28.2425,28.272,18800.0
2013-03-21 11:25:00,28.8,28.81,28.77,28.78,15600.0,28.272,28.2818,28.2425,28.2524,15600.0
2013-03-21 11:30:00,28.79,28.81,28.77,28.77,38600.0,28.2622,28.2818,28.2425,28.2425,38600.0
2013-03-21 11:35:00,28.77,28.77,28.74,28.75,19800.0,28.2425,28.2425,28.2131,28.2229,19800.0
2013-03-21 11:40:00,28.76,28.77,28.73,28.76,31400.0,28.2327,28.2425,28.2033,28.2327,31400.0
2013-03-21 11:45:00,28.75,28.76,28.73,28.74,26700.0,28.2229,28.2327,28.2033,28.2131,26700.0
2013-03-21 11:50:00,28.74,28.76,28.7,28.71,13500.0,28.2131,28.2327,28.1738,28.1836,13500.0
2013-03-21 11:55:00,28.7,28.72,28.7,28.71,13800.0,28.1738,28.1935,28.1738,28.1836,13800.0
2013-03-21 12:00:00,28.71,28.72,28.68,28.72,43200.0,28.1836,28.1935,28.1542,28.1935,43200.0
2013-03-21 12:05:00,28.72,28.74,28.71,28.73,12500.0,28.1935,28.2131,28.1836,28.2033,12500.0
2013-03-21 12:10:00,28.73,28.73,28.69,28.7,22700.0,28.2033,28.2033,28.164,28.1738,22700.0
2013-03-21 12:15:00,28.7,28.71,28.67,28.7,35900.0,28.1738,28.1836,28.1444,28.1738,35900.0
2013-03-21 12:20:00,28.7,28.71,28.69,28.7,25100.0,28.1738,28.1836,28.164,28.1738,25100.0
2013-03-21 12:25:00,28.7,28.72,28.69,28.71,23100.0,28.1738,28.1935,28.164,28.1836,23100.0
2013-03-21 12:30:00,28.71,28.71,28.69,28.7,15000.0,28.1836,28.1836,28.164,28.1738,15000.0
2013-03-21 12:35:00,28.71,28.73,28.7,28.71,15500.0,28.1836,28.2033,28.1738,28.1836,15500.0
2013-03-21 12:40:00,28.72,28.75,28.72,28.72,8400.0,28.1935,28.2229,28.1935,28.1935,8400.0
2013-03-21 12:45:00,28.73,28.73,28.71,28.72,13000.0,28.2033,28.2033,28.1836,28.1935,13000.0
2013-03-21 12:50:00,28.71,28.71,28.69,28.69,10900.0,28.1836,28.1836,28.164,28.164,10900.0
2013-03-21 12:55:00,28.69,28.7,28.69,28.7,11100.0,28.164,28.1738,28.164,28.1738,11100.0
2013-03-21 13:00:00,28.7,28.7,28.68,28.7,20800.0,28.1738,28.1738,28.1542,28.1738,20800.0
2013-03-21 13:05:00,28.7,28.7,28.66,28.67,10700.0,28.1738,28.1738,28.1346,28.1444,10700.0
2013-03-21 13:10:00,28.66,28.69,28.63,28.64,21300.0,28.1346,28.164,28.1051,28.1149,21300.0
2013-03-21 13:15:00,28.63,28.64,28.61,28.63,15500.0,28.1051,28.1149,28.0855,28.1051,15500.0
2013-03-21 13:20:00,28.63,28.65,28.59,28.59,19700.0,28.1051,28.1247,28.0658,28.0658,19700.0
2013-03-21 13:25:00,28.59,28.64,28.59,28.63,12300.0,28.0658,28.1149,28.0658,28.1051,12300.0
2013-03-21 13:30:00,28.63,28.63,28.59,28.59,15900.0,28.1051,28.1051,28.0658,28.0658,15900.0
2013-03-21 13:35:00,28.59,28.64,28.57,28.63,14700.0,28.0658,28.1149,28.0462,28.1051,14700.0
2013-03-21 13:40:00,28.63,28.65,28.61,28.61,10300.0,28.1051,28.1247,28.0855,28.0855,10300.0
2013-03-21 13:45:00,28.61,28.68,28.6,28.66,16300.0,28.0855,28.1542,28.0757,28.1346,16300.0
2013-03-21 13:50:00,28.67,28.69,28.66,28.68,11200.0,28.1444,28.164,28.1346,28.1542,11200.0
2013-03-21 13:55:00,28.68,28.71,28.64,28.65,20500.0,28.1542,28.1836,28.1149,28.1247,20500.0
2013-03-21 14:00:00,28.65,28.65,28.58,28.59,13700.0,28.1247,28.1247,28.056,28.0658,13700.0
2013-03-21 14:05:00,28.6,28.6,28.55,28.57,15600.0,28.0757,28.0757,28.0266,28.0462,15600.0
2013-03-21 14:10:00,28.58,28.62,28.58,28.58,59800.0,28.056,28.0953,28.056,28.056,59800.0
2013-03-21 14:15:00,28.58,28.59,28.55,28.56,28100.0,28.056,28.0658,28.0266,28.0364,28100.0
2013-03-21 14:20:00,28.56,28.64,28.55,28.64,9600.0,28.0364,28.1149,28.0266,28.1149,9600.0
2013-03-21 14:25:00,28.63,28.67,28.63,28.67,14300.0,28.1051,28.1444,28.1051,28.1444,14300.0
2013-03-21 14:30:00,28.68,28.69,28.67,28.69,10100.0,28.1542,28.164,28.1444,28.164,10100.0
2013-03-21 14:35:00,28.68,28.71,28.68,28.69,17400.0,28.1542,28.1836,28.1542,28.164,17400.0
2013-03-21 14:40:00,28.7,28.73,28.7,28.7,22300.0,28.1738,28.2033,28.1738,28.1738,22300.0
2013-03-21 14:45:00,28.7,28.71,28.67,28.7,13000.0,28.1738,28.1836,28.1444,28.1738,13000.0
2013-03-21 14:50:00,28.7,28.7,28.67,28.68,9000.0,28.1738,28.1738,28.1444,28.1542,9000.0
2013-03-21 14:55:00,28.69,28.7,28.69,28.69,12000.0,28.164,28.1738,28.164,28.164,12000.0
2013-03-21 15:00:00,28.69,28.71,28.67,28.67,24200.0,28.164,28.1836,28.1444,28.1444,24200.0
2013-03-21 15:05:00,28.67,28.69,28.64,28.67,17900.0,28.1444,28.164,28.1149,28.1444,17900.0
2013-03-21 15:10:00,28.67,28.71,28.67,28.7,35500.0,28.1444,28.1836,28.1444,28.1738,35500.0
2013-03-21 15:15:00,28.7,28.71,28.65,28.66,22100.0,28.1738,28.1836,28.1247,28.1346,22100.0
2013-03-21 15:20:00,28.65,28.67,28.65,28.66,8400.0,28.1247,28.1444,28.1247,28.1346,8400.0
2013-03-21 15:25:00,28.66,28.68,28.65,28.65,28600.0,28.1346,28.1542,28.1247,28.1247,28600.0
2013-03-21 15:30:00,28.65,28.67,28.65,28.67,21200.0,28.1247,28.1444,28.1247,28.1444,21200.0
2013-03-21 15:35:00,28.67,28.67,28.63,28.64,36300.0,28.1444,28.1444,28.1051,28.1149,36300.0
2013-03-21 15:40:00,28.65,28.66,28.62,28.62,52900.0,28.1247,28.1346,28.0953,28.0953,52900.0
2013-03-21 15:45:00,28.62,28.64,28.6,28.64,77600.0,28.0953,28.1149,28.0757,28.1149,77600.0
2013-03-21 15:50:00,28.64,28.65,28.61,28.62,57400.0,28.1149,28.1247,28.0855,28.0953,57400.0
2013-03-21 15:55:00,28.63,28.64,28.6,28.6,113300.0,28.1051,28.1149,28.0757,28.0757,113300.0
2013-03-22 09:30:00,28.78,28.88,28.67,28.86,74200.0,28.2524,28.3505,28.1444,28.3309,74200.0
2013-03-22 09:35:00,28.87,29.02,28.86,28.91,62100.0,28.3407,28.488,28.3309,28.38,62100.0
2013-03-22 09:40:00,28.88,28.91,28.85,28.85,30200.0,28.3505,28.38,28.3211,28.3211,30200.0
2013-03-22 09:45:00,28.85,28.88,28.82,28.86,29100.0,28.3211,28.3505,28.2916,28.3309,29100.0
2013-03-22 09:50:00,28.84,28.89,28.84,28.87,18700.0,28.3113,28.3603,28.3113,28.3407,18700.0
2013-03-22 09:55:00,28.87,28.9,28.86,28.88,22200.0,28.3407,28.3702,28.3309,28.3505,22200.0
2013-03-22 10:00:00,28.87,28.9,28.86,28.87,14400.0,28.3407,28.3702,28.3309,28.3407,14400.0
2013-03-22 10:05:00,28.88,28.91,28.87,28.89,31900.0,28.3505,28.38,28.3407,28.3603,31900.0
2013-03-22 10:10:00,28.89,28.94,28.88,28.91,13400.0,28.3603,28.4094,28.3505,28.38,13400.0
2013-03-22 10:15:00,28.91,28.91,28.88,28.9,19000.0,28.38,28.38,28.3505,28.3702,19000.0
2013-03-22 10:20:00,28.9,28.93,28.9,28.92,10600.0,28.3702,28.3996,28.3702,28.3898,10600.0
2013-03-22 10:25:00,28.92,28.93,28.88,28.9,15300.0,28.3898,28.3996,28.3505,28.3702,15300.0
2013-03-22 10:30:00,28.9,28.91,28.88,28.89,17500.0,28.3702,28.38,28.3505,28.3603,17500.0
2013-03-22 10:35:00,28.89,28.9,28.88,28.88,19000.0,28.3603,28.3702,28.3505,28.3505,19000.0
2013-03-22 10:40:00,28.88,28.88,28.83,28.83,23700.0,28.3505,28.3505,28.3014,28.3014,23700.0
2013-03-22 10:45:00,28.84,28.87,28.78,28.79,33000.0,28.3113,28.3407,28.2524,28.2622,33000.0
2013-03-22 10:50:00,28.78,28.82,28.77,28.79,14000.0,28.2524,28.2916,28.2425,28.2622,14000.0
2013-03-22 10:55:00,28.8,28.8,28.77,28.77,10000.0,28.272,28.272,28.2425,28.2425,10000.0
2013-03-22 11:00:00,28.77,28.8,28.77,28.79,10800.0,28.2425,28.272,28.2425,28.2622,10800.0
2013-03-22 11:05:00,28.79,28.79,28.75,28.77,16200.0,28.2622,28.2622,28.2229,28.2425,16200.0
2013-03-22 11:10:00,28.77,28.8,28.75,28.78,9100.0,28.2425,28.272,28.2229,28.2524,9100.0
2013-03-22 11:15:00,28.8,28.82,28.77,28.77,20200.0,28.272,28.2916,28.2425,28.2425,20200.0
2013-03-22 11:20:00,28.77,28.79,28.75,28.79,6900.0,28.2425,28.2622,28.2229,28.2622,6900.0
2013-03-22 11:25:00,28.8,28.87,28.8,28.87,6800.0,28.272,28.3407,28.272,28.3407,6800.0
2013-03-22 11:30:00,28.87,28.88,28.82,28.82,11900.0,28.3407,28.3505,28.2916,28.2916,11900.0
2013-03-22 11:35:00,28.81,28.83,28.8,28.83,4600.0,28.2818,28.3014,28.272,28.3014,4600.0
2013-03-22 11:40:00,28.84,28.84,28.8,28.83,7300.0,28.3113,28.3113,28.272,28.3014,7300.0
2013-03-22 11:45:00,28.83,28.84,28.82,28.84,10800.0,28.3014,28.3113,28.2916,28.3113,10800.0
2013-03-22 11:50:00,28.85,28.87,28.84,28.86,14400.0,28.3211,28.3407,28.3113,28.3309,14400.0
2013-03-22 11:55:00,28.85,28.86,28.79,28.8,7800.0,28.3211,28.3309,28.2622,28.272,7800.0
2013-03-22 12:00:00,28.8,28.81,28.79,28.79,7800.0,28.272,28.2818,28.2622,28.2622,7800.0
2013-03-22 12:05:00,28.79,28.8,28.79,28.79,3100.0,28.2622,28.272,28.2622,28.2622,3100.0
2013-03-22 12:10:00,28.79,28.81,28.75,28.75,9700.0,28.2622,28.2818,28.2229,28.2229,9700.0
2013-03-22 12:15:00,28.75,28.77,28.75,28.77,7300.0,28.2229,28.2425,28.2229,28.2425,7300.0
2013-03-22 12:20:00,28.76,28.77,28.71,28.71,8400.0,28.2327,28.2425,28.1836,28.1836,8400.0
2013-03-22 12:25:00,28.71,28.72,28.68,28.7,16200.0,28.1836,28.1935,28.1542,28.1738,16200.0
2013-03-22 12:30:00,28.7,28.71,28.67,28.71,11000.0,28.1738,28.1836,28.1444,28.1836,11000.0
2013-03-22 12:35:00,28.71,28.73,28.71,28.72,1700.0,28.1836,28.2033,28.1836,28.1935,1700.0
2013-03-22 12:40:00,28.72,28.72,28.68,28.69,3900.0,28.1935,28.1935,28.1542,28.164,3900.0
2013-03-22 12:45:00,28.68,28.72,28.68,28.72,12100.0,28.1542,28.1935,28.1542,28.1935,12100.0
2013-03-22 12:50:00,28.72,28.73,28.69,28.7,10500.0,28.1935,28.2033,28.164,28.1738,10500.0
2013-03-22 12:55:00,28.69,28.71,28.69,28.71,5400.0,28.164,28.1836,28.164,28.1836,5400.0
2013-03-22 13:00:00,28.71,28.74,28.7,28.72,12900.0,28.1836,28.2131,28.1738,28.1935,12900.0
2013-03-22 13:05:00,28.72,28.76,28.72,28.76,4200.0,28.1935,28.2327,28.1935,28.2327,4200.0
2013-03-22 13:10:00,28.76,28.78,28.74,28.74,6200.0,28.2327,28.2524,28.2131,28.2131,6200.0
2013-03-22 13:15:00,28.75,28.76,28.74,28.76,6200.0,28.2229,28.2327,28.2131,28.2327,6200.0
2013-03-22 13:20:00,28.76,28.79,28.75,28.75,12300.0,28.2327,28.2622,28.2229,28.2229,12300.0
2013-03-22 13:25:00,28.76,28.78,28.75,28.78,77500.0,28.2327,28.2524,28.2229,28.2524,77500.0
2013-03-22 13:30:00,28.77,28.77,28.75,28.75,5400.0,28.2425,28.2425,28.2229,28.2229,5400.0
2013-03-22 13:35:00,28.75,28.75,28.73,28.73,5500.0,28.2229,28.2229,28.2033,28.2033,5500.0
2013-03-22 13:40:00,28.72,28.75,28.72,28.75,5000.0,28.1935,28.2229,28.1935,28.2229,5000.0
2013-03-22 13:45:00,28.75,28.77,28.74,28.75,10200.0,28.2229,28.2425,28.2131,28.2229,10200.0
2013-03-22 13:50:00,28.76,28.76,28.75,28.75,6800.0,28.2327,28.2327,28.2229,28.2229,6800.0
2013-03-22 13:55:00,28.74,28.75,28.71,28.75,6200.0,28.2131,28.2229,28.1836,28.2229,6200.0
2013-03-22 14:00:00,28.75,28.75,28.73,28.73,4900.0,28.2229,28.2229,28.2033,28.2033,4900.0
2013-03-22 14:05:00,28.73,28.74,28.71,28.71,5200.0,28.2033,28.2131,28.1836,28.1836,5200.0
2013-03-22 14:10:00,28.72,28.75,28.71,28.75,6700.0,28.1935,28.2229,28.1836,28.2229,6700.0
2013-03-22 14:15:00,28.75,28.75,28.71,28.72,6000.0,28.2229,28.2229,28.1836,28.1935,6000.0
2013-03-22 14:20:00,28.73,28.73,28.71,28.71,6600.0,28.2033,28.2033,28.1836,28.1836,6600.0
2013-03-22 14:25:00,28.72,28.72,28.69,28.69,7100.0,28.1935,28.1935,28.164,28.164,7100.0
2013-03-22 14:30:00,28.7,28.71,28.7,28.7,8700.0,28.1738,28.1836,28.1738,28.1738,8700.0
2013-03-22 14:35:00,28.71,28.75,28.71,28.75,7700.0,28.1836,28.2229,28.1836,28.2229,7700.0
2013-03-22 14:40:00,28.75,28.75,28.74,28.75,3200.0,28.2229,28.2229,28.2131,28.2229,3200.0
2013-03-22 14:45:00,28.75,28.75,28.71,28.72,17800.0,28.2229,28.2229,28.1836,28.1935,17800.0
2013-03-22 14:50:00,28.71,28.72,28.69,28.69,9800.0,28.1836,28.1935,28.164,28.164,9800.0
2013-03-22 14:55:00,28.69,28.69,28.66,28.68,12200.0,28.164,28.164,28.1346,28.1542,12200.0
2013-03-22 15:00:00,28.68,28.69,28.67,28.68,16900.0,28.1542,28.164,28.1444,28.1542,16900.0
2013-03-22 15:05:00,28.67,28.68,28.66,28.66,7900.0,28.1444,28.1542,28.1346,28.1346,7900.0
2013-03-22 15:10:00,28.67,28.68,28.66,28.66,12400.0,28.1444,28.1542,28.1346,28.1346,12400.0
2013-03-22 15:15:00,28.66,28.67,28.66,28.66,12100.0,28.1346,28.1444,28.1346,28.1346,12100.0
2013-03-22 15:20:00,28.66,28.66,28.63,28.63,18600.0,28.1346,28.1346,28.1051,28.1051,18600.0
2013-03-22 15:25:00,28.63,28.63,28.61,28.63,18300.0,28.1051,28.1051,28.0855,28.1051,18300.0
2013-03-22 15:30:00,28.63,28.65,28.63,28.65,16700.0,28.1051,28.1247,28.1051,28.1247,16700.0
2013-03-22 15:35:00,28.65,28.7,28.65,28.69,26200.0,28.1247,28.1738,28.1247,28.164,26200.0
2013-03-22 15:40:00,28.69,28.7,28.68,28.68,38200.0,28.164,28.1738,28.1542,28.1542,38200.0
2013-03-22 15:45:00,28.69,28.7,28.69,28.7,43400.0,28.164,28.1738,28.164,28.1738,43400.0
2013-03-22 15:50:00,28.7,28.72,28.67,28.67,78000.0,28.1738,28.1935,28.1444,28.1444,78000.0
2013-03-22 15:55:00,28.68,28.74,28.68,28.74,65000.0,28.1542,28.2131,28.1542,28.2131,65000.0
2013-03-25 09:30:00,28.79,28.93,28.79,28.88,16600.0,28.2622,28.3996,28.2622,28.3505,16600.0
2013-03-25 09:35:00,28.89,28.89,28.71,28.72,26800.0,28.3603,28.3603,28.1836,28.1935,26800.0
2013-03-25 09:40:00,28.71,28.75,28.69,28.73,18700.0,28.1836,28.2229,28.164,28.2033,18700.0
2013-03-25 09:45:00,28.73,28.76,28.71,28.75,16900.0,28.2033,28.2327,28.1836,28.2229,16900.0
2013-03-25 09:50:00,28.76,28.76,28.68,28.71,21100.0,28.2327,28.2327,28.1542,28.1836,21100.0
2013-03-25 09:55:00,28.73,28.83,28.73,28.8,34900.0,28.2033,28.3014,28.2033,28.272,34900.0
2013-03-25 10:00:00,28.8,28.83,28.77,28.78,34800.0,28.272,28.3014,28.2425,28.2524,34800.0
2013-03-25 10:05:00,28.77,28.8,28.77,28.77,5000.0,28.2425,28.272,28.2425,28.2425,5000.0
2013-03-25 10:10:00,28.78,28.79,28.75,28.76,11800.0,28.2524,28.2622,28.2229,28.2327,11800.0
2013-03-25 10:15:00,28.76,28.78,28.75,28.77,9300.0,28.2327,28.2524,28.2229,28.2425,9300.0
2013-03-25 10:20:00,28.77,28.77,28.73,28.73,11100.0,28.2425,28.2425,28.2033,28.2033,11100.0
2013-03-25 10:25:00,28.74,28.74,28.7,28.71,25700.0,28.2131,28.2131,28.1738,28.1836,25700.0
2013-03-25 10:30:00,28.71,28.72,28.7,28.71,6800.0,28.1836,28.1935,28.1738,28.1836,6800.0
2013-03-25 10:35:00,28.7,28.7,28.61,28.64,18000.0,28.1738,28.1738,28.0855,28.1149,18000.0
2013-03-25 10:40:00,28.62,28.64,28.58,28.59,11300.0,28.0953,28.1149,28.056,28.0658,11300.0
2013-03-25 10:45:00,28.58,28.6,28.57,28.59,11300.0,28.056,28.0757,28.0462,28.0658,11300.0
2013-03-25 10:50:00,28.59,28.6,28.58,28.58,4400.0,28.0658,28.0757,28.056,28.056,4400.0
2013-03-25 10:55:00,28.59,28.6,28.57,28.57,6100.0,28.0658,28.0757,28.0462,28.0462,6100.0
2013-03-25 11:00:00,28.57,28.63,28.55,28.62,31100.0,28.0462,28.1051,28.0266,28.0953,31100.0
2013-03-25 11:05:00,28.63,28.63,28.59,28.62,7300.0,28.1051,28.1051,28.0658,28.0953,7300.0
2013-03-25 11:10:00,28.62,28.64,28.58,28.62,12200.0,28.0953,28.1149,28.056,28.0953,12200.0
2013-03-25 11:15:00,28.6,28.61,28.58,28.6,33200.0,28.0757,28.0855,28.056,28.0757,33200.0
2013-03-25 11:20:00,28.6,28.66,28.6,28.66,24700.0,28.0757,28.1346,28.0757,28.1346,24700.0
2013-03-25 11:25:00,28.66,28.66,28.63,28.64,12200.0,28.1346,28.1346,28.1051,28.1149,12200.0
2013-03-25 11:30:00,28.65,28.67,28.64,28.66,8300.0,28.1247,28.1444,28.1149,28.1346,8300.0
2013-03-25 11:35:00,28.65,28.66,28.64,28.65,8200.0,28.1247,28.1346,28.1149,28.1247,8200.0
2013-03-25 11:40:00,28.65,28.66,28.63,28.66,3200.0,28.1247,28.1346,28.1051,28.1346,3200.0
2013-03-25 11:45:00,28.65,28.7,28.64,28.7,5700.0,28.1247,28.1738,28.1149,28.1738,5700.0
2013-03-25 11:50:00,28.71,28.71,28.67,28.68,8600.0,28.1836,28.1836,28.1444,28.1542,8600.0
2013-03-25 11:55:00,28.7,28.71,28.69,28.7,3700.0,28.1738,28.1836,28.164,28.1738,3700.0
2013-03-25 12:00:00,28.7,28.7,28.65,28.66,9500.0,28.1738,28.1738,28.1247,28.1346,9500.0
2013-03-25 12:05:00,28.65,28.67,28.63,28.65,78300.0,28.1247,28.1444,28.1051,28.1247,78300.0
2013-03-25 12:10:00,28.64,28.67,28.64,28.65,12300.0,28.1149,28.1444,28.1149,28.1247,12300.0
2013-03-25 12:15:00,28.65,28.66,28.6,28.6,3900.0,28.1247,28.1346,28.0757,28.0757,3900.0
2013-03-25 12:20:00,28.59,28.59,28.54,28.54,4400.0,28.0658,28.0658,28.0168,28.0168,4400.0
2013-03-25 12:25:00,28.53,28.54,28.49,28.49,10100.0,28.0069,28.0168,27.9677,27.9677,10100.0
2013-03-25 12:30:00,28.49,28.51,28.45,28.45,28700.0,27.9677,27.9873,27.9284,27.9284,28700.0
2013-03-25 12:35:00,28.45,28.45,28.4,28.41,18900.0,27.9284,27.9284,27.8793,27.8891,18900.0
2013-03-25 12:40:00,28.42,28.42,28.4,28.41,5200.0,27.899,27.899,27.8793,27.8891,5200.0
2013-03-25 12:45:00,28.4,28.41,28.38,28.38,5300.0,27.8793,27.8891,27.8597,27.8597,5300.0
2013-03-25 12:50:00,28.39,28.39,28.32,28.32,14800.0,27.8695,27.8695,27.8008,27.8008,14800.0
2013-03-25 12:55:00,28.31,28.37,28.3,28.36,7200.0,27.791,27.8499,27.7812,27.8401,7200.0
2013-03-25 13:00:00,28.35,28.38,28.31,28.37,9900.0,27.8302,27.8597,27.791,27.8499,9900.0
2013-03-25 13:05:00,28.37,28.37,28.32,28.33,10800.0,27.8499,27.8499,27.8008,27.8106,10800.0
2013-03-25 13:10:00,28.33,28.37,28.32,28.32,6300.0,27.8106,27.8499,27.8008,27.8008,6300.0
2013-03-25 13:15:00,28.33,28.38,28.33,28.35,6000.0,27.8106,27.8597,27.8106,27.8302,6000.0
2013-03-25 13:20:00,28.35,28.37,28.34,28.34,11900.0,27.8302,27.8499,27.8204,27.8204,11900.0
2013-03-25 13:25:00,28.34,28.36,28.32,28.32,36400.0,27.8204,27.8401,27.8008,27.8008,36400.0
2013-03-25 13:30:00,28.33,28.36,28.31,28.34,6500.0,27.8106,27.8401,27.791,27.8204,6500.0
2013-03-25 13:35:00,28.34,28.35,28.32,28.32,3700.0,27.8204,27.8302,27.8008,27.8008,3700.0
2013-03-25 13:40:00,28.32,28.33,28.31,28.32,10900.0,27.8008,27.8106,27.791,27.8008,10900.0
2013-03-25 13:45:00,28.32,28.39,28.31,28.37,15100.0,27.8008,27.8695,27.791,27.8499,15100.0
2013-03-25 13:50:00,28.37,28.44,28.37,28.41,30300.0,27.8499,27.9186,27.8499,27.8891,30300.0
2013-03-25 13:55:00,28.42,28.5,28.42,28.47,10300.0,27.899,27.9775,27.899,27.948,10300.0
2013-03-25 14:00:00,28.47,28.48,28.45,28.45,10300.0,27.948,27.9579,27.9284,27.9284,10300.0
2013-03-25 14:05:00,28.46,28.47,28.46,28.47,4800.0,27.9382,27.948,27.9382,27.948,4800.0
2013-03-25 14:10:00,28.47,28.47,28.42,28.42,3800.0,27.948,27.948,27.899,27.899,3800.0
2013-03-25 14:15:00,28.43,28.49,28.43,28.46,4100.0,27.9088,27.9677,27.9088,27.9382,4100.0
2013-03-25 14:20:00,28.48,28.49,28.45,28.45,2600.0,27.9579,27.9677,27.9284,27.9284,2600.0
2013-03-25 14:25:00,28.46,28.48,28.42,28.46,8000.0,27.9382,27.9579,27.899,27.9382,8000.0
2013-03-25 14:30:00,28.44,28.45,28.42,28.43,5200.0,27.9186,27.9284,27.899,27.9088,5200.0
2013-03-25 14:35:00,28.43,28.43,28.4,28.4,5100.0,27.9088,27.9088,27.8793,27.8793,5100.0
2013-03-25 14:40:00,28.39,28.45,28.39,28.45,5500.0,27.8695,27.9284,27.8695,27.9284,5500.0
2013-03-25 14:45:00,28.45,28.45,28.4,28.41,3100.0,27.9284,27.9284,27.8793,27.8891,3100.0
2013-03-25 14:50:00,28.41,28.45,28.41,28.44,4000.0,27.8891,27.9284,27.8891,27.9186,4000.0
2013-03-25 14:55:00,28.44,28.47,28.42,28.47,13900.0,27.9186,27.948,27.899,27.948,13900.0
2013-03-25 15:00:00,28.48,28.49,28.42,28.44,24400.0,27.9579,27.9677,27.899,27.9186,24400.0
2013-03-25 15:05:00,28.44,28.44,28.41,28.42,4400.0,27.9186,27.9186,27.8891,27.899,4400.0
2013-03-25 15:10:00,28.41,28.46,28.41,28.43,5100.0,27.8891,27.9382,27.8891,27.9088,5100.0
2013-03-25 15:15:00,28.43,28.43,28.38,28.38,7300.0,27.9088,27.9088,27.8597,27.8597,7300.0
2013-03-25 15:20:00,28.38,28.4,28.36,28.38,10200.0,27.8597,27.8793,27.8401,27.8597,10200.0
2013-03-25 15:25:00,28.39,28.39,28.33,28.36,13900.0,27.8695,27.8695,27.8106,27.8401,13900.0
2013-03-25 15:30:00,28.36,28.4,28.36,28.37,14600.0,27.8401,27.8793,27.8401,27.8499,14600.0
2013-03-25 15:35:00,28.38,28.41,28.35,28.4,15000.0,27.8597,27.8891,27.8302,27.8793,15000.0
2013-03-25 15:40:00,28.4,28.4,28.37,28.38,18400.0,27.8793,27.8793,27.8499,27.8597,18400.0
2013-03-25 15:45:00,28.37,28.39,28.34,28.35,28300.0,27.8499,27.8695,27.8204,27.8302,28300.0
2013-03-25 15:50:00,28.36,28.46,28.36,28.46,57700.0,27.8401,27.9382,27.8401,27.9382,57700.0
2013-03-25 15:55:00,28.45,28.49,28.45,28.45,38200.0,27.9284,27.9677,27.9284,27.9284,38200.0
2013-03-26 09:30:00,28.55,28.65,28.55,28.64,28200.0,28.0266,28.1247,28.0266,28.1149,28200.0
2013-03-26 09:35:00,28.63,28.69,28.62,28.63,13100.0,28.1051,28.164,28.0953,28.1051,13100.0
2013-03-26 09:40:00,28.65,28.66,28.54,28.56,8100.0,28.1247,28.1346,28.0168,28.0364,8100.0
2013-03-26 09:45:00,28.58,28.65,28.52,28.54,12500.0,28.056,28.1247,27.9971,28.0168,12500.0
2013-03-26 09:50:00,28.53,28.56,28.42,28.45,13000.0,28.0069,28.0364,27.899,27.9284,13000.0
2013-03-26 09:55:00,28.45,28.55,28.43,28.53,9900.0,27.9284,28.0266,27.9088,28.0069,9900.0
2013-03-26 10:00:00,28.52,28.52,28.42,28.47,16100.0,27.9971,27.9971,27.899,27.948,16100.0
2013-03-26 10:05:00,28.48,28.5,28.4,28.46,26500.0,27.9579,27.9775,27.8793,27.9382,26500.0
2013-03-26 10:10:00,28.46,28.53,28.46,28.52,33500.0,27.9382,28.0069,27.9382,27.9971,33500.0
2013-03-26 10:15:00,28.53,28.55,28.41,28.41,19100.0,28.0069,28.0266,27.8891,27.8891,19100.0
2013-03-26 10:20:00,28.41,28.49,28.4,28.49,14700.0,27.8891,27.9677,27.8793,27.9677,14700.0
2013-03-26 10:25:00,28.49,28.51,28.49,28.5,26100.0,27.9677,27.9873,27.9677,27.9775,26100.0
2013-03-26 10:30:00,28.51,28.63,28.51,28.6,57200.0,27.9873,28.1051,27.9873,28.0757,57200.0
2013-03-26 10:35:00,28.6,28.6,28.53,28.54,23000.0,28.0757,28.0757,28.0069,28.0168,23000.0
2013-03-26 10:40:00,28.54,28.55,28.43,28.44,123600.0,28.0168,28.0266,27.9088,27.9186,123600.0
2013-03-26 10:45:00,28.44,28.48,28.42,28.47,19700.0,27.9186,27.9579,27.899,27.948,19700.0
2013-03-26 10:50:00,28.47,28.51,28.46,28.46,10500.0,27.948,27.9873,27.9382,27.9382,10500.0
2013-03-26 10:55:00,28.47,28.47,28.41,28.42,18800.0,27.948,27.948,27.8891,27.899,18800.0
2013-03-26 11:00:00,28.42,28.44,28.39,28.43,16500.0,27.899,27.9186,27.8695,27.9088,16500.0
2013-03-26 11:05:00,28.44,28.45,28.41,28.43,5500.0,27.9186,27.9284,27.8891,27.9088,5500.0
2013-03-26 11:10:00,28.44,28.45,28.43,28.45,9000.0,27.9186,27.9284,27.9088,27.9284,9000.0
2013-03-26 11:15:00,28.46,28.46,28.42,28.45,8700.0,27.9382,27.9382,27.899,27.9284,8700.0
2013-03-26 11:20:00,28.45,28.46,28.43,28.43,9700.0,27.9284,27.9382,27.9088,27.9088,9700.0
2013-03-26 11:25:00,28.44,28.45,28.41,28.41,7200.0,27.9186,27.9284,27.8891,27.8891,7200.0
2013-03-26 11:30:00,28.4,28.44,28.4,28.43,4600.0,27.8793,27.9186,27.8793,27.9088,4600.0
2013-03-26 11:35:00,28.42,28.44,28.42,28.43,4400.0,27.899,27.9186,27.899,27.9088,4400.0
2013-03-26 11:40:00,28.43,28.44,28.42,28.43,7000.0,27.9088,27.9186,27.899,27.9088,7000.0
2013-03-26 11:45:00,28.43,28.44,28.42,28.42,4000.0,27.9088,27.9186,27.899,27.899,4000.0
2013-03-26 11:50:00,28.43,28.44,28.39,28.39,8500.0,27.9088,27.9186,27.8695,27.8695,8500.0
2013-03-26 11:55:00,28.39,28.4,28.39,28.39,4500.0,27.8695,27.8793,27.8695,27.8695,4500.0
2013-03-26 12:00:00,28.38,28.41,28.38,28.41,9200.0,27.8597,27.8891,27.8597,27.8891,9200.0
2013-03-26 12:05:00,28.39,28.4,28.33,28.37,58300.0,27.8695,27.8793,27.8106,27.8499,58300.0
2013-03-26 12:10:00,28.37,28.37,28.34,28.35,7700.0,27.8499,27.8499,27.8204,27.8302,7700.0
2013-03-26 12:15:00,28.35,28.35,28.31,28.32,12500.0,27.8302,27.8302,27.791,27.8008,12500.0
2013-03-26 12:20:00,28.31,28.34,28.31,28.31,6500.0,27.791,27.8204,27.791,27.791,6500.0
2013-03-26 12:25:00,28.32,28.33,28.3,28.33,9700.0,27.8008,27.8106,27.7812,27.8106,9700.0
2013-03-26 12:30:00,28.34,28.34,28.3,28.3,8300.0,27.8204,27.8204,27.7812,27.7812,8300.0
2013-03-26 12:35:00,28.3,28.33,28.3,28.33,9100.0,27.7812,27.8106,27.7812,27.8106,9100.0
2013-03-26 12:40:00,28.33,28.33,28.28,28.29,15100.0,27.8106,27.8106,27.7615,27.7713,15100.0
2013-03-26 12:45:00,28.3,28.3,28.27,28.28,5600.0,27.7812,27.7812,27.7517,27.7615,5600.0
2013-03-26 12:50:00,28.27,28.3,28.27,28.29,6300.0,27.7517,27.7812,27.7517,27.7713,6300.0
2013-03-26 12:55:00,28.3,28.32,28.29,28.29,10900.0,27.7812,27.8008,27.7713,27.7713,10900.0
2013-03-26 13:00:00,28.29,28.31,28.29,28.31,8800.0,27.7713,27.791,27.7713,27.791,8800.0
2013-03-26 13:05:00,28.31,28.31,28.29,28.29,7900.0,27.791,27.791,27.7713,27.7713,7900.0
2013-03-26 13:10:00,28.29,28.29,28.27,28.27,11400.0,27.7713,27.7713,27.7517,27.7517,11400.0
2013-03-26 13:15:00,28.27,28.29,28.26,28.27,18100.0,27.7517,27.7713,27.7419,27.7517,18100.0
2013-03-26 13:20:00,28.26,28.27,28.25,28.27,20100.0,27.7419,27.7517,27.7321,27.7517,20100.0
2013-03-26 13:25:00,28.27,28.27,28.23,28.24,20300.0,27.7517,27.7517,27.7124,27.7223,20300.0
2013-03-26 13:30:00,28.24,28.29,28.23,28.29,15000.0,27.7223,27.7713,27.7124,27.7713,15000.0
2013-03-26 13:35:00,28.29,28.33,28.29,28.3,28500.0,27.7713,27.8106,27.7713,27.7812,28500.0
2013-03-26 13:40:00,28.3,28.34,28.3,28.34,11700.0,27.7812,27.8204,27.7812,27.8204,11700.0
2013-03-26 13:45:00,28.35,28.35,28.33,28.35,10900.0,27.8302,27.8302,27.8106,27.8302,10900.0
2013-03-26 13:50:00,28.34,28.36,28.34,28.36,10700.0,27.8204,27.8401,27.8204,27.8401,10700.0
2013-03-26 13:55:00,28.36,28.36,28.34,28.35,7200.0,27.8401,27.8401,27.8204,27.8302,7200.0
2013-03-26 14:00:00,28.35,28.4,28.35,28.4,11200.0,27.8302,27.8793,27.8302,27.8793,11200.0
2013-03-26 14:05:00,28.4,28.4,28.34,28.34,15700.0,27.8793,27.8793,27.8204,27.8204,15700.0
2013-03-26 14:10:00,28.35,28.36,28.34,28.35,11500.0,27.8302,27.8401,27.8204,27.8302,11500.0
2013-03-26 14:15:00,28.36,28.42,28.35,28.41,12900.0,27.8401,27.899,27.8302,27.8891,12900.0
2013-03-26 14:20:00,28.42,28.43,28.4,28.41,10700.0,27.899,27.9088,27.8793,27.8891,10700.0
2013-03-26 14:25:00,28.4,28.4,28.34,28.34,23000.0,27.8793,27.8793,27.8204,27.8204,23000.0
2013-03-26 14:30:00,28.35,28.37,28.35,28.36,15000.0,27.8302,27.8499,27.8302,27.8401,15000.0
2013-03-26 14:35:00,28.36,28.37,28.34,28.36,9400.0,27.8401,27.8499,27.8204,27.8401,9400.0
2013-03-26 14:40:00,28.37,28.39,28.37,28.38,4500.0,27.8499,27.8695,27.8499,27.8597,4500.0
2013-03-26 14:45:00,28.39,28.41,28.39,28.41,4600.0,27.8695,27.8891,27.8695,27.8891,4600.0
2013-03-26 14:50:00,28.4,28.43,28.4,28.41,9800.0,27.8793,27.9088,27.8793,27.8891,9800.0
2013-03-26 14:55:00,28.42,28.42,28.37,28.37,13200.0,27.899,27.899,27.8499,27.8499,13200.0
2013-03-26 15:00:00,28.37,28.4,28.37,28.4,12900.0,27.8499,27.8793,27.8499,27.8793,12900.0
2013-03-26 15:05:00,28.4,28.4,28.36,28.36,49800.0,27.8793,27.8793,27.8401,27.8401,49800.0
2013-03-26 15:10:00,28.36,28.36,28.33,28.35,21100.0,27.8401,27.8401,27.8106,27.8302,21100.0
2013-03-26 15:15:00,28.34,28.36,28.34,28.36,10800.0,27.8204,27.8401,27.8204,27.8401,10800.0
2013-03-26 15:20:00,28.36,28.38,28.36,28.38,8200.0,27.8401,27.8597,27.8401,27.8597,8200.0
2013-03-26 15:25:00,28.38,28.4,28.36,28.36,20300.0,27.8597,27.8793,27.8401,27.8401,20300.0
2013-03-26 15:30:00,28.37,28.42,28.37,28.42,10700.0,27.8499,27.899,27.8499,27.899,10700.0
2013-03-26 15:35:00,28.42,28.45,28.42,28.44,14000.0,27.899,27.9284,27.899,27.9186,14000.0
2013-03-26 15:40:00,28.45,28.45,28.43,28.43,23100.0,27.9284,27.9284,27.9088,27.9088,23100.0
2013-03-26 15:45:00,28.44,28.44,28.43,28.43,17400.0,27.9186,27.9186,27.9088,27.9088,17400.0
2013-03-26 15:50:00,28.44,28.44,28.41,28.43,43900.0,27.9186,27.9186,27.8891,27.9088,43900.0
2013-03-26 15:55:00,28.43,28.45,28.42,28.44,42100.0,27.9088,27.9284,27.899,27.9186,42100.0
2013-03-27 09:30:00,28.26,28.27,28.15,28.15,27800.0,27.7419,27.7517,27.6339,27.6339,27800.0
2013-03-27 09:35:00,28.15,28.15,27.74,27.79,100600.0,27.6339,27.6339,27.2314,27.2805,100600.0
2013-03-27 09:40:00,27.78,27.94,27.71,27.92,39100.0,27.2707,27.4278,27.202,27.4081,39100.0
2013-03-27 09:45:00,27.94,28.04,27.92,27.95,75500.0,27.4278,27.5259,27.4081,27.4376,75500.0
2013-03-27 09:50:00,27.93,27.95,27.9,27.94,19200.0,27.4179,27.4376,27.3885,27.4278,19200.0
2013-03-27 09:55:00,27.94,27.95,27.87,27.87,15000.0,27.4278,27.4376,27.359,27.359,15000.0
2013-03-27 10:00:00,27.88,27.96,27.87,27.96,6800.0,27.3689,27.4474,27.359,27.4474,6800.0
2013-03-27 10:05:00,27.95,27.96,27.9,27.95,11300.0,27.4376,27.4474,27.3885,27.4376,11300.0
2013-03-27 10:10:00,27.93,27.96,27.9,27.92,14500.0,27.4179,27.4474,27.3885,27.4081,14500.0
2013-03-27 10:15:00,27.91,27.92,27.88,27.88,22200.0,27.3983,27.4081,27.3689,27.3689,22200.0
2013-03-27 10:20:00,27.87,27.89,27.82,27.82,27200.0,27.359,27.3787,27.31,27.31,27200.0
2013-03-27 10:25:00,27.82,27.9,27.81,27.9,20700.0,27.31,27.3885,27.3001,27.3885,20700.0
2013-03-27 10:30:00,27.9,27.93,27.88,27.89,97800.0,27.3885,27.4179,27.3689,27.3787,97800.0
2013-03-27 10:35:00,27.89,27.96,27.89,27.96,12900.0,27.3787,27.4474,27.3787,27.4474,12900.0
2013-03-27 10:40:00,27.96,27.98,27.91,27.91,55000.0,27.4474,27.467,27.3983,27.3983,55000.0
2013-03-27 10:45:00,27.92,27.99,27.92,27.98,31300.0,27.4081,27.4768,27.4081,27.467,31300.0
2013-03-27 10:50:00,27.98,28.01,27.95,27.98,80500.0,27.467,27.4965,27.4376,27.467,80500.0
2013-03-27 10:55:00,27.98,28.02,27.96,28.01,43200.0,27.467,27.5063,27.4474,27.4965,43200.0
2013-03-27 11:00:00,28.01,28.11,28.01,28.11,22100.0,27.4965,27.5946,27.4965,27.5946,22100.0
2013-03-27 11:05:00,28.1,28.13,28.08,28.11,30800.0,27.5848,27.6143,27.5652,27.5946,30800.0
2013-03-27 11:10:00,28.12,28.13,28.1,28.13,22400.0,27.6045,27.6143,27.5848,27.6143,22400.0
2013-03-27 11:15:00,28.12,28.13,28.08,28.09,32500.0,27.6045,27.6143,27.5652,27.575,32500.0
2013-03-27 11:20:00,28.1,28.12,28.1,28.11,8500.0,27.5848,27.6045,27.5848,27.5946,8500.0
2013-03-27 11:25:00,28.1,28.1,28.09,28.1,2400.0,27.5848,27.5848,27.575,27.5848,2400.0
2013-03-27 11:30:00,28.1,28.13,28.1,28.11,42700.0,27.5848,27.6143,27.5848,27.5946,42700.0
2013-03-27 11:35:00,28.11,28.11,28.09,28.11,5300.0,27.5946,27.5946,27.575,27.5946,5300.0
2013-03-27 11:40:00,28.12,28.15,28.12,28.15,5000.0,27.6045,27.6339,27.6045,27.6339,5000.0
2013-03-27 11:45:00,28.15,28.16,28.13,28.13,7500.0,27.6339,27.6437,27.6143,27.6143,7500.0
2013-03-27 11:50:00,28.13,28.14,28.13,28.13,18200.0,27.6143,27.6241,27.6143,27.6143,18200.0
2013-03-27 11:55:00,28.13,28.17,28.13,28.16,10800.0,27.6143,27.6535,27.6143,27.6437,10800.0
2013-03-27 12:00:00,28.16,28.18,28.16,28.18,56400.0,27.6437,27.6634,27.6437,27.6634,56400.0
2013-03-27 12:05:00,28.18,28.18,28.18,28.18,800.0,27.6634,27.6634,27.6634,27.6634,800.0
2013-03-27 12:10:00,28.17,28.18,28.15,28.16,21700.0,27.6535,27.6634,27.6339,27.6437,21700.0
2013-03-27 12:15:00,28.15,28.18,28.15,28.15,26200.0,27.6339,27.6634,27.6339,27.6339,26200.0
2013-03-27 12:20:00,28.15,28.16,28.14,28.14,24300.0,27.6339,27.6437,27.6241,27.6241,24300.0
2013-03-27 12:25:00,28.15,28.16,28.14,28.14,10000.0,27.6339,27.6437,27.6241,27.6241,10000.0
2013-03-27 12:30:00,28.15,28.16,28.14,28.15,25400.0,27.6339,27.6437,27.6241,27.6339,25400.0
2013-03-27 12:35:00,28.15,28.16,28.14,28.15,12000.0,27.6339,27.6437,27.6241,27.6339,12000.0
2013-03-27 12:40:00,28.15,28.16,28.13,28.14,15300.0,27.6339,27.6437,27.6143,27.6241,15300.0
2013-03-27 12:45:00,28.14,28.15,28.13,28.14,6400.0,27.6241,27.6339,27.6143,27.6241,6400.0
2013-03-27 12:50:00,28.14,28.18,28.14,28.17,7700.0,27.6241,27.6634,27.6241,27.6535,7700.0
2013-03-27 12:55:00,28.17,28.19,28.16,28.18,29000.0,27.6535,27.6732,27.6437,27.6634,29000.0
2013-03-27 13:00:00,28.18,28.19,28.16,28.17,11200.0,27.6634,27.6732,27.6437,27.6535,11200.0
2013-03-27 13:05:00,28.17,28.18,28.16,28.17,30800.0,27.6535,27.6634,27.6437,27.6535,30800.0
2013-03-27 13:10:00,28.16,28.18,28.16,28.18,14800.0,27.6437,27.6634,27.6437,27.6634,14800.0
2013-03-27 13:15:00,28.18,28.19,28.16,28.16,4100.0,27.6634,27.6732,27.6437,27.6437,4100.0
2013-03-27 13:20:00,28.16,28.17,28.14,28.17,6600.0,27.6437,27.6535,27.6241,27.6535,6600.0
2013-03-27 13:25:00,28.18,28.2,28.18,28.19,47100.0,27.6634,27.683,27.6634,27.6732,47100.0
2013-03-27 13:30:00,28.18,28.2,28.17,28.2,6700.0,27.6634,27.683,27.6535,27.683,6700.0
2013-03-27 13:35:00,28.2,28.21,28.19,28.19,25000.0,27.683,27.6928,27.6732,27.6732,25000.0
2013-03-27 13:40:00,28.2,28.21,28.18,28.18,11700.0,27.683,27.6928,27.6634,27.6634,11700.0
2013-03-27 13:45:00,28.19,28.2,28.18,28.2,4500.0,27.6732,27.683,27.6634,27.683,4500.0
2013-03-27 13:50:00,28.19,28.2,28.17,28.18,7300.0,27.6732,27.683,27.6535,27.6634,7300.0
2013-03-27 13:55:00,28.17,28.21,28.17,28.19,5800.0,27.6535,27.6928,27.6535,27.6732,5800.0
2013-03-27 14:00:00,28.2,28.21,28.19,28.2,11700.0,27.683,27.6928,27.6732,27.683,11700.0
2013-03-27 14:05:00,28.2,28.21,28.19,28.2,9200.0,27.683,27.6928,27.6732,27.683,9200.0
2013-03-27 14:10:00,28.2,28.21,28.19,28.2,11200.0,27.683,27.6928,27.6732,27.683,11200.0
2013-03-27 14:15:00,28.19,28.21,28.19,28.2,18900.0,27.6732,27.6928,27.6732,27.683,18900.0
2013-03-27 14:20:00,28.2,28.21,28.19,28.2,15400.0,27.683,27.6928,27.6732,27.683,15400.0
2013-03-27 14:25:00,28.2,28.24,28.19,28.23,6400.0,27.683,27.7223,27.6732,27.7124,6400.0
2013-03-27 14:30:00,28.23,28.24,28.21,28.23,6400.0,27.7124,27.7223,27.6928,27.7124,6400.0
2013-03-27 14:35:00,28.23,28.25,28.22,28.25,6500.0,27.7124,27.7321,27.7026,27.7321,6500.0
2013-03-27 14:40:00,28.26,28.27,28.24,28.25,7900.0,27.7419,27.7517,27.7223,27.7321,7900.0
2013-03-27 14:45:00,28.24,28.26,28.24,28.25,21700.0,27.7223,27.7419,27.7223,27.7321,21700.0
2013-03-27 14:50:00,28.26,28.26,28.23,28.23,11600.0,27.7419,27.7419,27.7124,27.7124,11600.0
2013-03-27 14:55:00,28.24,28.25,28.24,28.25,9800.0,27.7223,27.7321,27.7223,27.7321,9800.0
2013-03-27 15:00:00,28.25,28.26,28.24,28.24,19200.0,27.7321,27.7419,27.7223,27.7223,19200.0
2013-03-27 15:05:00,28.24,28.31,28.24,28.29,26400.0,27.7223,27.791,27.7223,27.7713,26400.0
2013-03-27 15:10:00,28.29,28.3,28.27,28.29,18200.0,27.7713,27.7812,27.7517,27.7713,18200.0
2013-03-27 15:15:00,28.28,28.32,28.27,28.3,18100.0,27.7615,27.8008,27.7517,27.7812,18100.0
2013-03-27 15:20:00,28.31,28.34,28.31,28.32,11900.0,27.791,27.8204,27.791,27.8008,11900.0
2013-03-27 15:25:00,28.32,28.35,28.31,28.34,14600.0,27.8008,27.8302,27.791,27.8204,14600.0
2013-03-27 15:30:00,28.34,28.36,28.34,28.35,17100.0,27.8204,27.8401,27.8204,27.8302,17100.0
2013-03-27 15:35:00,28.34,28.35,28.33,28.34,19600.0,27.8204,27.8302,27.8106,27.8204,19600.0
2013-03-27 15:40:00,28.34,28.35,28.33,28.34,27700.0,27.8204,27.8302,27.8106,27.8204,27700.0
2013-03-27 15:45:00,28.34,28.34,28.32,28.33,25500.0,27.8204,27.8204,27.8008,27.8106,25500.0
2013-03-27 15:50:00,28.33,28.34,28.31,28.32,24400.0,27.8106,27.8204,27.791,27.8008,24400.0
2013-03-27 15:55:00,28.32,28.34,28.31,28.34,29300.0,27.8008,27.8204,27.791,27.8204,29300.0
2013-03-28 09:30:00,28.42,28.45,28.33,28.45,41800.0,27.899,27.9284,27.8106,27.9284,41800.0
2013-03-28 09:35:00,28.45,28.59,28.41,28.5,24100.0,27.9284,28.0658,27.8891,27.9775,24100.0
2013-03-28 09:40:00,28.5,28.5,28.37,28.39,14300.0,27.9775,27.9775,27.8499,27.8695,14300.0
2013-03-28 09:45:00,28.39,28.44,28.34,28.37,16100.0,27.8695,27.9186,27.8204,27.8499,16100.0
2013-03-28 09:50:00,28.37,28.41,28.35,28.39,9100.0,27.8499,27.8891,27.8302,27.8695,9100.0
2013-03-28 09:55:00,28.4,28.48,28.4,28.46,6300.0,27.8793,27.9579,27.8793,27.9382,6300.0
2013-03-28 10:00:00,28.44,28.45,28.42,28.43,7200.0,27.9186,27.9284,27.899,27.9088,7200.0
2013-03-28 10:05:00,28.43,28.43,28.37,28.42,13100.0,27.9088,27.9088,27.8499,27.899,13100.0
2013-03-28 10:10:00,28.41,28.44,28.4,28.44,5200.0,27.8891,27.9186,27.8793,27.9186,5200.0
2013-03-28 10:15:00,28.45,28.45,28.39,28.39,6400.0,27.9284,27.9284,27.8695,27.8695,6400.0
2013-03-28 10:20:00,28.39,28.42,28.39,28.42,5100.0,27.8695,27.899,27.8695,27.899,5100.0
2013-03-28 10:25:00,28.43,28.45,28.4,28.4,7100.0,27.9088,27.9284,27.8793,27.8793,7100.0
2013-03-28 10:30:00,28.4,28.45,28.4,28.42,7400.0,27.8793,27.9284,27.8793,27.899,7400.0
2013-03-28 10:35:00,28.42,28.48,28.41,28.48,12800.0,27.899,27.9579,27.8891,27.9579,12800.0
2013-03-28 10:40:00,28.47,28.48,28.46,28.47,7300.0,27.948,27.9579,27.9382,27.948,7300.0
2013-03-28 10:45:00,28.47,28.53,28.47,28.53,24300.0,27.948,28.0069,27.948,28.0069,24300.0
2013-03-28 10:50:00,28.52,28.61,28.52,28.59,45500.0,27.9971,28.0855,27.9971,28.0658,45500.0
2013-03-28 10:55:00,28.58,28.61,28.56,28.59,36900.0,28.056,28.0855,28.0364,28.0658,36900.0
2013-03-28 11:00:00,28.58,28.59,28.55,28.55,17600.0,28.056,28.0658,28.0266,28.0266,17600.0
2013-03-28 11:05:00,28.55,28.56,28.54,28.55,10600.0,28.0266,28.0364,28.0168,28.0266,10600.0
2013-03-28 11:10:00,28.54,28.56,28.54,28.55,4500.0,28.0168,28.0364,28.0168,28.0266,4500.0
2013-03-28 11:15:00,28.55,28.56,28.54,28.55,14400.0,28.0266,28.0364,28.0168,28.0266,14400.0
2013-03-28 11:20:00,28.55,28.56,28.54,28.55,12100.0,28.0266,28.0364,28.0168,28.0266,12100.0
2013-03-28 11:25:00,28.55,28.56,28.54,28.55,8300.0,28.0266,28.0364,28.0168,28.0266,8300.0
2013-03-28 11:30:00,28.56,28.57,28.52,28.52,12400.0,28.0364,28.0462,27.9971,27.9971,12400.0
2013-03-28 11:35:00,28.51,28.55,28.51,28.55,12700.0,27.9873,28.0266,27.9873,28.0266,12700.0
2013-03-28 11:40:00,28.55,28.55,28.52,28.52,2500.0,28.0266,28.0266,27.9971,27.9971,2500.0
2013-03-28 11:45:00,28.52,28.54,28.51,28.51,6400.0,27.9971,28.0168,27.9873,27.9873,6400.0
2013-03-28 11:50:00,28.52,28.57,28.5,28.55,76300.0,27.9971,28.0462,27.9775,28.0266,76300.0
2013-03-28 11:55:00,28.56,28.56,28.52,28.52,5000.0,28.0364,28.0364,27.9971,27.9971,5000.0
2013-03-28 12:00:00,28.51,28.52,28.49,28.49,9500.0,27.9873,27.9971,27.9677,27.9677,9500.0
2013-03-28 12:05:00,28.5,28.5,28.46,28.46,20800.0,27.9775,27.9775,27.9382,27.9382,20800.0
2013-03-28 12:10:00,28.46,28.47,28.45,28.46,37300.0,27.9382,27.948,27.9284,27.9382,37300.0
2013-03-28 12:15:00,28.46,28.47,28.45,28.47,10900.0,27.9382,27.948,27.9284,27.948,10900.0
2013-03-28 12:20:00,28.46,28.49,28.46,28.46,8500.0,27.9382,27.9677,27.9382,27.9382,8500.0
2013-03-28 12:25:00,28.47,28.5,28.45,28.5,15000.0,27.948,27.9775,27.9284,27.9775,15000.0
2013-03-28 12:30:00,28.49,28.53,28.49,28.51,7000.0,27.9677,28.0069,27.9677,27.9873,7000.0
2013-03-28 12:35:00,28.5,28.52,28.49,28.52,12200.0,27.9775,27.9971,27.9677,27.9971,12200.0
2013-03-28 12:40:00,28.52,28.52,28.49,28.5,41800.0,27.9971,27.9971,27.9677,27.9775,41800.0
2013-03-28 12:45:00,28.5,28.51,28.49,28.5,18300.0,27.9775,27.9873,27.9677,27.9775,18300.0
2013-03-28 12:50:00,28.5,28.51,28.47,28.48,20100.0,27.9775,27.9873,27.948,27.9579,20100.0
2013-03-28 12:55:00,28.48,28.49,28.46,28.46,5000.0,27.9579,27.9677,27.9382,27.9382,5000.0
2013-03-28 13:00:00,28.47,28.48,28.46,28.47,6800.0,27.948,27.9579,27.9382,27.948,6800.0
2013-03-28 13:05:00,28.46,28.47,28.45,28.47,7900.0,27.9382,27.948,27.9284,27.948,7900.0
2013-03-28 13:10:00,28.47,28.47,28.45,28.46,11000.0,27.948,27.948,27.9284,27.9382,11000.0
2013-03-28 13:15:00,28.46,28.48,28.46,28.48,11900.0,27.9382,27.9579,27.9382,27.9579,11900.0
2013-03-28 13:20:00,28.47,28.48,28.47,28.48,4500.0,27.948,27.9579,27.948,27.9579,4500.0
2013-03-28 13:25:00,28.48,28.48,28.45,28.48,14700.0,27.9579,27.9579,27.9284,27.9579,14700.0
2013-03-28 13:30:00,28.48,28.48,28.46,28.47,7100.0,27.9579,27.9579,27.9382,27.948,7100.0
2013-03-28 13:35:00,28.47,28.47,28.42,28.43,14300.0,27.948,27.948,27.899,27.9088,14300.0
2013-03-28 13:40:00,28.43,28.43,28.41,28.42,8100.0,27.9088,27.9088,27.8891,27.899,8100.0
2013-03-28 13:45:00,28.43,28.43,28.4,28.4,5300.0,27.9088,27.9088,27.8793,27.8793,5300.0
2013-03-28 13:50:00,28.4,28.42,28.4,28.41,7800.0,27.8793,27.899,27.8793,27.8891,7800.0
2013-03-28 13:55:00,28.41,28.42,28.38,28.38,7100.0,27.8891,27.899,27.8597,27.8597,7100.0
2013-03-28 14:00:00,28.39,28.4,28.39,28.39,4000.0,27.8695,27.8793,27.8695,27.8695,4000.0
2013-03-28 14:05:00,28.4,28.44,28.39,28.44,14300.0,27.8793,27.9186,27.8695,27.9186,14300.0
2013-03-28 14:10:00,28.44,28.44,28.4,28.41,8600.0,27.9186,27.9186,27.8793,27.8891,8600.0
2013-03-28 14:15:00,28.41,28.41,28.38,28.38,7100.0,27.8891,27.8891,27.8597,27.8597,7100.0
2013-03-28 14:20:00,28.39,28.42,28.38,28.42,9600.0,27.8695,27.899,27.8597,27.899,9600.0
2013-03-28 14:25:00,28.42,28.42,28.4,28.4,5500.0,27.899,27.899,27.8793,27.8793,5500.0
2013-03-28 14:30:00,28.41,28.41,28.38,28.38,5400.0,27.8891,27.8891,27.8597,27.8597,5400.0
2013-03-28 14:35:00,28.39,28.39,28.36,28.36,7200.0,27.8695,27.8695,27.8401,27.8401,7200.0
2013-03-28 14:40:00,28.36,28.37,28.35,28.37,7400.0,27.8401,27.8499,27.8302,27.8499,7400.0
2013-03-28 14:45:00,28.37,28.38,28.35,28.38,12500.0,27.8499,27.8597,27.8302,27.8597,12500.0
2013-03-28 14:50:00,28.39,28.41,28.39,28.41,6500.0,27.8695,27.8891,27.8695,27.8891,6500.0
2013-03-28 14:55:00,28.41,28.41,28.4,28.4,5000.0,27.8891,27.8891,27.8793,27.8793,5000.0
2013-03-28 15:00:00,28.41,28.41,28.39,28.39,13900.0,27.8891,27.8891,27.8695,27.8695,13900.0
2013-03-28 15:05:00,28.39,28.45,28.39,28.45,23000.0,27.8695,27.9284,27.8695,27.9284,23000.0
2013-03-28 15:10:00,28.45,28.45,28.42,28.42,10500.0,27.9284,27.9284,27.899,27.899,10500.0
2013-03-28 15:15:00,28.43,28.43,28.42,28.42,7300.0,27.9088,27.9088,27.899,27.899,7300.0
2013-03-28 15:20:00,28.42,28.43,28.42,28.43,21200.0,27.899,27.9088,27.899,27.9088,21200.0
2013-03-28 15:25:00,28.43,28.44,28.41,28.42,17000.0,27.9088,27.9186,27.8891,27.899,17000.0
2013-03-28 15:30:00,28.42,28.45,28.42,28.45,11200.0,27.899,27.9284,27.899,27.9284,11200.0
2013-03-28 15:35:00,28.44,28.47,28.44,28.47,13700.0,27.9186,27.948,27.9186,27.948,13700.0
2013-03-28 15:40:00,28.47,28.5,28.44,28.5,38000.0,27.948,27.9775,27.9186,27.9775,38000.0
2013-03-28 15:45:00,28.5,28.54,28.49,28.54,56500.0,27.9775,28.0168,27.9677,28.0168,56500.0
2013-03-28 15:50:00,28.54,28.6,28.54,28.6,63400.0,28.0168,28.0757,28.0168,28.0757,63400.0
2013-03-28 15:55:00,28.6,28.64,28.57,28.58,272300.0,28.0757,28.1149,28.0462,28.056,272300.0
2013-04-01 09:30:00,28.62,28.62,28.43,28.45,15500.0,28.0953,28.0953,27.9088,27.9284,15500.0
2013-04-01 09:35:00,28.45,28.47,28.37,28.4,31800.0,27.9284,27.948,27.8499,27.8793,31800.0
2013-04-01 09:40:00,28.4,28.4,28.34,28.35,26500.0,27.8793,27.8793,27.8204,27.8302,26500.0
2013-04-01 09:45:00,28.36,28.36,28.26,28.28,24700.0,27.8401,27.8401,27.7419,27.7615,24700.0
2013-04-01 09:50:00,28.28,28.28,28.2,28.22,42100.0,27.7615,27.7615,27.683,27.7026,42100.0
2013-04-01 09:55:00,28.21,28.21,28.15,28.16,19700.0,27.6928,27.6928,27.6339,27.6437,19700.0
2013-04-01 10:00:00,28.17,28.18,28.05,28.1,25300.0,27.6535,27.6634,27.5357,27.5848,25300.0
2013-04-01 10:05:00,28.09,28.14,28.09,28.14,14300.0,27.575,27.6241,27.575,27.6241,14300.0
2013-04-01 10:10:00,28.13,28.14,28.08,28.08,26400.0,27.6143,27.6241,27.5652,27.5652,26400.0
2013-04-01 10:15:00,28.08,28.11,28.07,28.11,44700.0,27.5652,27.5946,27.5554,27.5946,44700.0
2013-04-01 10:20:00,28.12,28.15,28.12,28.12,5900.0,27.6045,27.6339,27.6045,27.6045,5900.0
2013-04-01 10:25:00,28.12,28.12,28.11,28.12,5400.0,27.6045,27.6045,27.5946,27.6045,5400.0
2013-04-01 10:30:00,28.12,28.12,28.06,28.07,15900.0,27.6045,27.6045,27.5456,27.5554,15900.0
2013-04-01 10:35:00,28.07,28.08,28.03,28.04,15900.0,27.5554,27.5652,27.5161,27.5259,15900.0
2013-04-01 10:40:00,28.03,28.03,27.96,27.99,12600.0,27.5161,27.5161,27.4474,27.4768,12600.0
2013-04-01 10:45:00,27.99,28.0,27.89,27.94,28600.0,27.4768,27.4867,27.3787,27.4278,28600.0
2013-04-01 10:50:00,27.94,27.94,27.88,27.9,19400.0,27.4278,27.4278,27.3689,27.3885,19400.0
2013-04-01 10:55:00,27.9,27.9,27.85,27.87,65100.0,27.3885,27.3885,27.3394,27.359,65100.0
2013-04-01 11:00:00,27.87,27.87,27.8,27.82,22700.0,27.359,27.359,27.2903,27.31,22700.0
2013-04-01 11:05:00,27.82,27.86,27.82,27.85,12700.0,27.31,27.3492,27.31,27.3394,12700.0
2013-04-01 11:10:00,27.84,27.87,27.84,27.85,7100.0,27.3296,27.359,27.3296,27.3394,7100.0
2013-04-01 11:15:00,27.85,27.86,27.83,27.85,7600.0,27.3394,27.3492,27.3198,27.3394,7600.0
2013-04-01 11:20:00,27.86,27.86,27.83,27.84,11600.0,27.3492,27.3492,27.3198,27.3296,11600.0
2013-04-01 11:25:00,27.84,27.84,27.81,27.81,54100.0,27.3296,27.3296,27.3001,27.3001,54100.0
2013-04-01 11:30:00,27.82,27.83,27.81,27.82,11400.0,27.31,27.3198,27.3001,27.31,11400.0
2013-04-01 11:35:00,27.82,27.83,27.8,27.83,25500.0,27.31,27.3198,27.2903,27.3198,25500.0
2013-04-01 11:40:00,27.83,27.83,27.8,27.81,16900.0,27.3198,27.3198,27.2903,27.3001,16900.0
2013-04-01 11:45:00,27.82,27.83,27.79,27.83,31200.0,27.31,27.3198,27.2805,27.3198,31200.0
2013-04-01 11:50:00,27.82,27.83,27.8,27.81,11000.0,27.31,27.3198,27.2903,27.3001,11000.0
2013-04-01 11:55:00,27.8,27.81,27.8,27.8,24000.0,27.2903,27.3001,27.2903,27.2903,24000.0
2013-04-01 12:00:00,27.79,27.8,27.79,27.8,25600.0,27.2805,27.2903,27.2805,27.2903,25600.0
2013-04-01 12:05:00,27.79,27.8,27.74,27.76,29100.0,27.2805,27.2903,27.2314,27.2511,29100.0
2013-04-01 12:10:00,27.76,27.76,27.71,27.71,22100.0,27.2511,27.2511,27.202,27.202,22100.0
2013-04-01 12:15:00,27.71,27.73,27.7,27.73,33200.0,27.202,27.2216,27.1922,27.2216,33200.0
2013-04-01 12:20:00,27.73,27.73,27.7,27.7,9300.0,27.2216,27.2216,27.1922,27.1922,9300.0
2013-04-01 12:25:00,27.71,27.72,27.7,27.7,9500.0,27.202,27.2118,27.1922,27.1922,9500.0
2013-04-01 12:30:00,27.71,27.71,27.68,27.68,10400.0,27.202,27.202,27.1725,27.1725,10400.0
2013-04-01 12:35:00,27.68,27.69,27.67,27.68,19500.0,27.1725,27.1823,27.1627,27.1725,19500.0
2013-04-01 12:40:00,27.68,27.68,27.67,27.67,4700.0,27.1725,27.1725,27.1627,27.1627,4700.0
2013-04-01 12:45:00,27.68,27.68,27.65,27.65,10600.0,27.1725,27.1725,27.1431,27.1431,10600.0
2013-04-01 12:50:00,27.65,27.66,27.63,27.63,26900.0,27.1431,27.1529,27.1234,27.1234,26900.0
2013-04-01 12:55:00,27.63,27.63,27.62,27.63,26300.0,27.1234,27.1234,27.1136,27.1234,26300.0
2013-04-01 13:00:00,27.63,27.63,27.58,27.62,28100.0,27.1234,27.1234,27.0744,27.1136,28100.0
2013-04-01 13:05:00,27.62,27.62,27.59,27.6,17900.0,27.1136,27.1136,27.0842,27.094,17900.0
2013-04-01 13:10:00,27.61,27.61,27.58,27.58,11500.0,27.1038,27.1038,27.0744,27.0744,11500.0
2013-04-01 13:15:00,27.58,27.6,27.56,27.57,13900.0,27.0744,27.094,27.0547,27.0645,13900.0
2013-04-01 13:20:00,27.58,27.6,27.57,27.59,5400.0,27.0744,27.094,27.0645,27.0842,5400.0
2013-04-01 13:25:00,27.6,27.61,27.59,27.61,13800.0,27.094,27.1038,27.0842,27.1038,13800.0
2013-04-01 13:30:00,27.6,27.63,27.59,27.61,30400.0,27.094,27.1234,27.0842,27.1038,30400.0
2013-04-01 13:35:00,27.61,27.61,27.59,27.6,39800.0,27.1038,27.1038,27.0842,27.094,39800.0
2013-04-01 13:40:00,27.6,27.62,27.58,27.58,47000.0,27.094,27.1136,27.0744,27.0744,47000.0
2013-04-01 13:45:00,27.58,27.6,27.58,27.6,12900.0,27.0744,27.094,27.0744,27.094,12900.0
2013-04-01 13:50:00,27.6,27.62,27.59,27.61,18100.0,27.094,27.1136,27.0842,27.1038,18100.0
2013-04-01 13:55:00,27.61,27.62,27.6,27.62,18400.0,27.1038,27.1136,27.094,27.1136,18400.0
2013-04-01 14:00:00,27.61,27.63,27.61,27.63,32600.0,27.1038,27.1234,27.1038,27.1234,32600.0
2013-04-01 14:05:00,27.62,27.63,27.61,27.63,45100.0,27.1136,27.1234,27.1038,27.1234,45100.0
2013-04-01 14:10:00,27.63,27.65,27.62,27.64,45900.0,27.1234,27.1431,27.1136,27.1333,45900.0
2013-04-01 14:15:00,27.65,27.69,27.64,27.66,17100.0,27.1431,27.1823,27.1333,27.1529,17100.0
2013-04-01 14:20:00,27.67,27.69,27.66,27.68,20900.0,27.1627,27.1823,27.1529,27.1725,20900.0
2013-04-01 14:25:00,27.68,27.73,27.68,27.71,25400.0,27.1725,27.2216,27.1725,27.202,25400.0
2013-04-01 14:30:00,27.71,27.74,27.71,27.72,27000.0,27.202,27.2314,27.202,27.2118,27000.0
2013-04-01 14:35:00,27.73,27.76,27.73,27.75,10900.0,27.2216,27.2511,27.2216,27.2412,10900.0
2013-04-01 14:40:00,27.75,27.76,27.74,27.76,4200.0,27.2412,27.2511,27.2314,27.2511,4200.0
2013-04-01 14:45:00,27.76,27.8,27.75,27.8,17300.0,27.2511,27.2903,27.2412,27.2903,17300.0
2013-04-01 14:50:00,27.8,27.82,27.77,27.81,52400.0,27.2903,27.31,27.2609,27.3001,52400.0
2013-04-01 14:55:00,27.81,27.83,27.81,27.81,13500.0,27.3001,27.3198,27.3001,27.3001,13500.0
2013-04-01 15:00:00,27.82,27.88,27.81,27.87,36700.0,27.31,27.3689,27.3001,27.359,36700.0
2013-04-01 15:05:00,27.87,27.89,27.87,27.87,12500.0,27.359,27.3787,27.359,27.359,12500.0
2013-04-01 15:10:00,27.88,27.88,27.83,27.86,20400.0,27.3689,27.3689,27.3198,27.3492,20400.0
2013-04-01 15:15:00,27.86,27.88,27.85,27.85,16900.0,27.3492,27.3689,27.3394,27.3394,16900.0
2013-04-01 15:20:00,27.86,27.86,27.82,27.85,8700.0,27.3492,27.3492,27.31,27.3394,8700.0
2013-04-01 15:25:00,27.85,27.87,27.85,27.86,7100.0,27.3394,27.359,27.3394,27.3492,7100.0
2013-04-01 15:30:00,27.86,27.89,27.84,27.85,21800.0,27.3492,27.3787,27.3296,27.3394,21800.0
2013-04-01 15:35:00,27.84,27.85,27.82,27.83,19800.0,27.3296,27.3394,27.31,27.3198,19800.0
2013-04-01 15:40:00,27.83,27.86,27.82,27.86,21400.0,27.3198,27.3492,27.31,27.3492,21400.0
2013-04-01 15:45:00,27.86,27.88,27.86,27.87,27200.0,27.3492,27.3689,27.3492,27.359,27200.0
2013-04-01 15:50:00,27.88,27.88,27.84,27.84,20600.0,27.3689,27.3689,27.3296,27.3296,20600.0
2013-04-01 15:55:00,27.85,27.91,27.84,27.9,94700.0,27.3394,27.3983,27.3296,27.3885,94700.0
2013-04-02 09:30:00,27.93,28.0,27.87,28.0,27000.0,27.4179,27.4867,27.359,27.4867,27000.0
2013-04-02 09:35:00,27.99,28.0,27.95,27.95,3200.0,27.4768,27.4867,27.4376,27.4376,3200.0
2013-04-02 09:40:00,27.95,27.97,27.93,27.95,11900.0,27.4376,27.4572,27.4179,27.4376,11900.0
2013-04-02 09:45:00,27.95,27.98,27.92,27.98,12400.0,27.4376,27.467,27.4081,27.467,12400.0
2013-04-02 09:50:00,27.98,27.99,27.93,27.93,8900.0,27.467,27.4768,27.4179,27.4179,8900.0
2013-04-02 09:55:00,27.92,27.94,27.85,27.93,17800.0,27.4081,27.4278,27.3394,27.4179,17800.0
2013-04-02 10:00:00,27.93,27.98,27.91,27.98,25400.0,27.4179,27.467,27.3983,27.467,25400.0
2013-04-02 10:05:00,27.97,28.04,27.97,28.04,11200.0,27.4572,27.5259,27.4572,27.5259,11200.0
2013-04-02 10:10:00,28.03,28.09,28.01,28.07,37200.0,27.5161,27.575,27.4965,27.5554,37200.0
2013-04-02 10:15:00,28.05,28.05,27.96,27.96,34200.0,27.5357,27.5357,27.4474,27.4474,34200.0
2013-04-02 10:20:00,27.96,27.98,27.96,27.98,13000.0,27.4474,27.467,27.4474,27.467,13000.0
2013-04-02 10:25:00,27.98,27.99,27.93,27.93,12800.0,27.467,27.4768,27.4179,27.4179,12800.0
2013-04-02 10:30:00,27.93,27.93,27.77,27.83,62300.0,27.4179,27.4179,27.2609,27.3198,62300.0
2013-04-02 10:35:00,27.84,27.87,27.84,27.85,23900.0,27.3296,27.359,27.3296,27.3394,23900.0
2013-04-02 10:40:00,27.85,27.85,27.81,27.81,15200.0,27.3394,27.3394,27.3001,27.3001,15200.0
2013-04-02 10:45:00,27.82,27.84,27.82,27.84,8100.0,27.31,27.3296,27.31,27.3296,8100.0
2013-04-02 10:50:00,27.84,27.85,27.83,27.85,7600.0,27.3296,27.3394,27.3198,27.3394,7600.0
2013-04-02 10:55:00,27.85,27.85,27.83,27.83,5900.0,27.3394,27.3394,27.3198,27.3198,5900.0
2013-04-02 11:00:00,27.84,27.84,27.83,27.83,11900.0,27.3296,27.3296,27.3198,27.3198,11900.0
2013-04-02 11:05:00,27.82,27.83,27.75,27.75,29900.0,27.31,27.3198,27.2412,27.2412,29900.0
2013-04-02 11:10:00,27.75,27.75,27.69,27.69,51300.0,27.2412,27.2412,27.1823,27.1823,51300.0
2013-04-02 11:15:00,27.7,27.72,27.69,27.71,19000.0,27.1922,27.2118,27.1823,27.202,19000.0
2013-04-02 11:20:00,27.71,27.72,27.67,27.68,41600.0,27.202,27.2118,27.1627,27.1725,41600.0
2013-04-02 11:25:00,27.69,27.73,27.69,27.72,8800.0,27.1823,27.2216,27.1823,27.2118,8800.0
2013-04-02 11:30:00,27.71,27.83,27.71,27.83,37100.0,27.202,27.3198,27.202,27.3198,37100.0
2013-04-02 11:35:00,27.82,27.84,27.81,27.84,22800.0,27.31,27.3296,27.3001,27.3296,22800.0
2013-04-02 11:40:00,27.84,27.84,27.81,27.81,11900.0,27.3296,27.3296,27.3001,27.3001,11900.0
2013-04-02 11:45:00,27.81,27.82,27.74,27.75,22500.0,27.3001,27.31,27.2314,27.2412,22500.0
2013-04-02 11:50:00,27.75,27.75,27.73,27.75,22800.0,27.2412,27.2412,27.2216,27.2412,22800.0
2013-04-02 11:55:00,27.75,27.75,27.67,27.67,26500.0,27.2412,27.2412,27.1627,27.1627,26500.0
2013-04-02 12:00:00,27.67,27.67,27.63,27.64,15900.0,27.1627,27.1627,27.1234,27.1333,15900.0
2013-04-02 12:05:00,27.65,27.66,27.62,27.62,57100.0,27.1431,27.1529,27.1136,27.1136,57100.0
2013-04-02 12:10:00,27.63,27.64,27.63,27.64,9400.0,27.1234,27.1333,27.1234,27.1333,9400.0
2013-04-02 12:15:00,27.64,27.66,27.63,27.66,16200.0,27.1333,27.1529,27.1234,27.1529,16200.0
2013-04-02 12:20:00,27.66,27.66,27.64,27.64,9400.0,27.1529,27.1529,27.1333,27.1333,9400.0
2013-04-02 12:25:00,27.64,27.68,27.64,27.68,9800.0,27.1333,27.1725,27.1333,27.1725,9800.0
2013-04-02 12:30:00,27.68,27.72,27.68,27.7,6600.0,27.1725,27.2118,27.1725,27.1922,6600.0
2013-04-02 12:35:00,27.7,27.71,27.7,27.71,3700.0,27.1922,27.202,27.1922,27.202,3700.0
2013-04-02 12:40:00,27.71,27.71,27.67,27.67,30000.0,27.202,27.202,27.1627,27.1627,30000.0
2013-04-02 12:45:00,27.67,27.7,27.67,27.68,11800.0,27.1627,27.1922,27.1627,27.1725,11800.0
2013-04-02 12:50:00,27.68,27.69,27.68,27.69,2600.0,27.1725,27.1823,27.1725,27.1823,2600.0
2013-04-02 12:55:00,27.68,27.69,27.67,27.68,6800.0,27.1725,27.1823,27.1627,27.1725,6800.0
2013-04-02 13:00:00,27.68,27.69,27.64,27.65,56500.0,27.1725,27.1823,27.1333,27.1431,56500.0
2013-04-02 13:05:00,27.66,27.67,27.63,27.66,12300.0,27.1529,27.1627,27.1234,27.1529,12300.0
2013-04-02 13:10:00,27.66,27.66,27.64,27.64,11900.0,27.1529,27.1529,27.1333,27.1333,11900.0
2013-04-02 13:15:00,27.64,27.64,27.6,27.6,20400.0,27.1333,27.1333,27.094,27.094,20400.0
2013-04-02 13:20:00,27.59,27.59,27.57,27.58,13700.0,27.0842,27.0842,27.0645,27.0744,13700.0
2013-04-02 13:25:00,27.58,27.6,27.57,27.57,9400.0,27.0744,27.094,27.0645,27.0645,9400.0
2013-04-02 13:30:00,27.58,27.59,27.57,27.57,23400.0,27.0744,27.0842,27.0645,27.0645,23400.0
2013-04-02 13:35:00,27.58,27.58,27.57,27.57,9500.0,27.0744,27.0744,27.0645,27.0645,9500.0
2013-04-02 13:40:00,27.57,27.58,27.57,27.57,900.0,27.0645,27.0744,27.0645,27.0645,900.0
2013-04-02 13:45:00,27.57,27.58,27.52,27.53,26600.0,27.0645,27.0744,27.0155,27.0253,26600.0
2013-04-02 13:50:00,27.53,27.55,27.52,27.55,8300.0,27.0253,27.0449,27.0155,27.0449,8300.0
2013-04-02 13:55:00,27.55,27.55,27.53,27.54,8200.0,27.0449,27.0449,27.0253,27.0351,8200.0
2013-04-02 14:00:00,27.54,27.55,27.53,27.54,3500.0,27.0351,27.0449,27.0253,27.0351,3500.0
2013-04-02 14:05:00,27.53,27.54,27.52,27.54,10700.0,27.0253,27.0351,27.0155,27.0351,10700.0
2013-04-02 14:10:00,27.53,27.54,27.52,27.52,23600.0,27.0253,27.0351,27.0155,27.0155,23600.0
2013-04-02 14:15:00,27.52,27.53,27.5,27.5,9700.0,27.0155,27.0253,26.9958,26.9958,9700.0
2013-04-02 14:20:00,27.51,27.52,27.49,27.5,29900.0,27.0056,27.0155,26.986,26.9958,29900.0
2013-04-02 14:25:00,27.5,27.51,27.46,27.48,16300.0,26.9958,27.0056,26.9566,26.9762,16300.0
2013-04-02 14:30:00,27.48,27.48,27.43,27.43,11500.0,26.9762,26.9762,26.9271,26.9271,11500.0
2013-04-02 14:35:00,27.43,27.44,27.41,27.43,13100.0,26.9271,26.9369,26.9075,26.9271,13100.0
2013-04-02 14:40:00,27.42,27.42,27.38,27.4,20900.0,26.9173,26.9173,26.878,26.8977,20900.0
2013-04-02 14:45:00,27.4,27.4,27.37,27.37,26700.0,26.8977,26.8977,26.8682,26.8682,26700.0
2013-04-02 14:50:00,27.37,27.38,27.3,27.3,33100.0,26.8682,26.878,26.7995,26.7995,33100.0
2013-04-02 14:55:00,27.3,27.31,27.21,27.21,114200.0,26.7995,26.8093,26.7111,26.7111,114200.0
2013-04-02 15:00:00,27.21,27.22,27.15,27.16,100600.0,26.7111,26.721,26.6522,26.6621,100600.0
2013-04-02 15:05:00,27.16,27.16,27.07,27.07,149300.0,26.6621,26.6621,26.5737,26.5737,149300.0
2013-04-02 15:10:00,27.07,27.07,26.87,26.88,224100.0,26.5737,26.5737,26.3774,26.3872,224100.0
2013-04-02 15:15:00,26.88,26.88,26.68,26.71,261200.0,26.3872,26.3872,26.1909,26.2203,261200.0
2013-04-02 15:20:00,26.72,26.99,26.71,26.99,218200.0,26.2301,26.4952,26.2203,26.4952,218200.0
2013-04-02 15:25:00,26.99,27.02,26.91,26.95,152700.0,26.4952,26.5246,26.4166,26.4559,152700.0
2013-04-02 15:30:00,26.95,27.0,26.88,26.99,105800.0,26.4559,26.505,26.3872,26.4952,105800.0
2013-04-02 15:35:00,26.98,27.0,26.92,26.95,193000.0,26.4854,26.505,26.4265,26.4559,193000.0
2013-04-02 15:40:00,26.94,26.95,26.84,26.94,119100.0,26.4461,26.4559,26.3479,26.4461,119100.0
2013-04-02 15:45:00,26.94,27.01,26.93,26.93,403200.0,26.4461,26.5148,26.4363,26.4363,403200.0
2013-04-02 15:50:00,26.93,26.97,26.93,26.95,118700.0,26.4363,26.4755,26.4363,26.4559,118700.0
2013-04-02 15:55:00,26.95,27.02,26.94,27.01,182900.0,26.4559,26.5246,26.4461,26.5148,182900.0
2013-04-03 09:30:00,26.98,27.0,26.84,26.96,27700.0,26.4854,26.505,26.3479,26.4657,27700.0
2013-04-03 09:35:00,26.96,26.98,26.81,26.82,17400.0,26.4657,26.4854,26.3185,26.3283,17400.0
2013-04-03 09:40:00,26.8,26.82,26.69,26.79,46700.0,26.3087,26.3283,26.2007,26.2988,46700.0
2013-04-03 09:45:00,26.79,26.88,26.71,26.75,46600.0,26.2988,26.3872,26.2203,26.2596,46600.0
2013-04-03 09:50:00,26.75,26.77,26.65,26.66,40400.0,26.2596,26.2792,26.1614,26.1712,40400.0
2013-04-03 09:55:00,26.66,26.67,26.57,26.58,49800.0,26.1712,26.181,26.0829,26.0927,49800.0
2013-04-03 10:00:00,26.57,26.6,26.37,26.39,161600.0,26.0829,26.1123,25.8865,25.9062,161600.0
2013-04-03 10:05:00,26.39,26.49,26.38,26.45,48200.0,25.9062,26.0043,25.8964,25.9651,48200.0
2013-04-03 10:10:00,26.45,26.45,26.28,26.34,86000.0,25.9651,25.9651,25.7982,25.8571,86000.0
2013-04-03 10:15:00,26.34,26.5,26.34,26.5,117000.0,25.8571,26.0142,25.8571,26.0142,117000.0
2013-04-03 10:20:00,26.5,26.61,26.48,26.55,58400.0,26.0142,26.1221,25.9945,26.0632,58400.0
2013-04-03 10:25:00,26.55,26.55,26.42,26.44,43200.0,26.0632,26.0632,25.9356,25.9553,43200.0
2013-04-03 10:30:00,26.45,26.51,26.44,26.46,54500.0,25.9651,26.024,25.9553,25.9749,54500.0
2013-04-03 10:35:00,26.47,26.49,26.45,26.47,35600.0,25.9847,26.0043,25.9651,25.9847,35600.0
2013-04-03 10:40:00,26.46,26.47,26.41,26.43,34300.0,25.9749,25.9847,25.9258,25.9454,34300.0
2013-04-03 10:45:00,26.42,26.47,26.41,26.47,53900.0,25.9356,25.9847,25.9258,25.9847,53900.0
2013-04-03 10:50:00,26.47,26.5,26.47,26.47,64400.0,25.9847,26.0142,25.9847,25.9847,64400.0
2013-04-03 10:55:00,26.48,26.49,26.43,26.43,49000.0,25.9945,26.0043,25.9454,25.9454,49000.0
2013-04-03 11:00:00,26.43,26.44,26.38,26.39,40700.0,25.9454,25.9553,25.8964,25.9062,40700.0
2013-04-03 11:05:00,26.38,26.39,26.29,26.33,50000.0,25.8964,25.9062,25.808,25.8473,50000.0
2013-04-03 11:10:00,26.33,26.34,26.27,26.29,39800.0,25.8473,25.8571,25.7884,25.808,39800.0
2013-04-03 11:15:00,26.28,26.33,26.25,26.31,54500.0,25.7982,25.8473,25.7687,25.8276,54500.0
2013-04-03 11:20:00,26.31,26.34,26.28,26.34,42400.0,25.8276,25.8571,25.7982,25.8571,42400.0
2013-04-03 11:25:00,26.33,26.41,26.33,26.4,27900.0,25.8473,25.9258,25.8473,25.916,27900.0
2013-04-03 11:30:00,26.4,26.4,26.34,26.34,34100.0,25.916,25.916,25.8571,25.8571,34100.0
2013-04-03 11:35:00,26.34,26.36,26.31,26.31,21000.0,25.8571,25.8767,25.8276,25.8276,21000.0
2013-04-03 11:40:00,26.31,26.32,26.28,26.29,16900.0,25.8276,25.8375,25.7982,25.808,16900.0
2013-04-03 11:45:00,26.29,26.33,26.27,26.33,26500.0,25.808,25.8473,25.7884,25.8473,26500.0
2013-04-03 11:50:00,26.33,26.34,26.31,26.32,25100.0,25.8473,25.8571,25.8276,25.8375,25100.0
2013-04-03 11:55:00,26.32,26.32,26.26,26.27,20800.0,25.8375,25.8375,25.7786,25.7884,20800.0
2013-04-03 12:00:00,26.27,26.28,26.24,26.25,28000.0,25.7884,25.7982,25.7589,25.7687,28000.0
2013-04-03 12:05:00,26.24,26.25,26.21,26.23,35100.0,25.7589,25.7687,25.7295,25.7491,35100.0
2013-04-03 12:10:00,26.23,26.24,26.19,26.23,47700.0,25.7491,25.7589,25.7098,25.7491,47700.0
2013-04-03 12:15:00,26.23,26.26,26.19,26.19,174800.0,25.7491,25.7786,25.7098,25.7098,174800.0
2013-04-03 12:20:00,26.19,26.27,26.19,26.23,97300.0,25.7098,25.7884,25.7098,25.7491,97300.0
2013-04-03 12:25:00,26.23,26.25,26.21,26.21,9000.0,25.7491,25.7687,25.7295,25.7295,9000.0
2013-04-03 12:30:00,26.22,26.25,26.21,26.25,14900.0,25.7393,25.7687,25.7295,25.7687,14900.0
2013-04-03 12:35:00,26.25,26.26,26.23,26.24,39800.0,25.7687,25.7786,25.7491,25.7589,39800.0
2013-04-03 12:40:00,26.24,26.25,26.22,26.23,23500.0,25.7589,25.7687,25.7393,25.7491,23500.0
2013-04-03 12:45:00,26.22,26.24,26.21,26.21,20700.0,25.7393,25.7589,25.7295,25.7295,20700.0
2013-04-03 12:50:00,26.2,26.24,26.2,26.23,12300.0,25.7197,25.7589,25.7197,25.7491,12300.0
2013-04-03 12:55:00,26.23,26.25,26.23,26.24,62600.0,25.7491,25.7687,25.7491,25.7589,62600.0
2013-04-03 13:00:00,26.24,26.25,26.22,26.24,43400.0,25.7589,25.7687,25.7393,25.7589,43400.0
2013-04-03 13:05:00,26.24,26.3,26.24,26.3,31200.0,25.7589,25.8178,25.7589,25.8178,31200.0
2013-04-03 13:10:00,26.3,26.31,26.29,26.29,16700.0,25.8178,25.8276,25.808,25.808,16700.0
2013-04-03 13:15:00,26.29,26.29,26.25,26.28,42500.0,25.808,25.808,25.7687,25.7982,42500.0
2013-04-03 13:20:00,26.27,26.28,26.2,26.21,37100.0,25.7884,25.7982,25.7197,25.7295,37100.0
2013-04-03 13:25:00,26.21,26.22,26.14,26.16,36500.0,25.7295,25.7393,25.6608,25.6804,36500.0
2013-04-03 13:30:00,26.16,26.19,26.14,26.19,52000.0,25.6804,25.7098,25.6608,25.7098,52000.0
2013-04-03 13:35:00,26.18,26.24,26.18,26.19,90100.0,25.7,25.7589,25.7,25.7098,90100.0
2013-04-03 13:40:00,26.19,26.21,26.14,26.16,23100.0,25.7098,25.7295,25.6608,25.6804,23100.0
2013-04-03 13:45:00,26.17,26.18,26.11,26.11,40300.0,25.6902,25.7,25.6313,25.6313,40300.0
2013-04-03 13:50:00,26.11,26.12,26.04,26.06,77400.0,25.6313,25.6411,25.5626,25.5822,77400.0
2013-04-03 13:55:00,26.05,26.09,26.03,26.07,29100.0,25.5724,25.6117,25.5528,25.592,29100.0
2013-04-03 14:00:00,26.07,26.12,26.07,26.11,19700.0,25.592,25.6411,25.592,25.6313,19700.0
2013-04-03 14:05:00,26.1,26.18,26.1,26.18,51700.0,25.6215,25.7,25.6215,25.7,51700.0
2013-04-03 14:10:00,26.19,26.21,26.19,26.2,33300.0,25.7098,25.7295,25.7098,25.7197,33300.0
2013-04-03 14:15:00,26.2,26.23,26.19,26.23,24600.0,25.7197,25.7491,25.7098,25.7491,24600.0
2013-04-03 14:20:00,26.23,26.32,26.22,26.31,134500.0,25.7491,25.8375,25.7393,25.8276,134500.0
2013-04-03 14:25:00,26.31,26.33,26.23,26.24,82300.0,25.8276,25.8473,25.7491,25.7589,82300.0
2013-04-03 14:30:00,26.24,26.36,26.24,26.31,66100.0,25.7589,25.8767,25.7589,25.8276,66100.0
2013-04-03 14:35:00,26.3,26.35,26.3,26.33,76300.0,25.8178,25.8669,25.8178,25.8473,76300.0
2013-04-03 14:40:00,26.33,26.41,26.33,26.38,46900.0,25.8473,25.9258,25.8473,25.8964,46900.0
2013-04-03 14:45:00,26.38,26.42,26.37,26.39,73600.0,25.8964,25.9356,25.8865,25.9062,73600.0
2013-04-03 14:50:00,26.4,26.41,26.37,26.39,54600.0,25.916,25.9258,25.8865,25.9062,54600.0
2013-04-03 14:55:00,26.4,26.46,26.39,26.45,23200.0,25.916,25.9749,25.9062,25.9651,23200.0
2013-04-03 15:00:00,26.45,26.45,26.43,26.44,44200.0,25.9651,25.9651,25.9454,25.9553,44200.0
2013-04-03 15:05:00,26.44,26.45,26.34,26.34,64500.0,25.9553,25.9651,25.8571,25.8571,64500.0
2013-04-03 15:10:00,26.35,26.4,26.35,26.39,46100.0,25.8669,25.916,25.8669,25.9062,46100.0
2013-04-03 15:15:00,26.39,26.39,26.38,26.39,32300.0,25.9062,25.9062,25.8964,25.9062,32300.0
2013-04-03 15:20:00,26.39,26.39,26.36,26.38,51000.0,25.9062,25.9062,25.8767,25.8964,51000.0
2013-04-03 15:25:00,26.39,26.4,26.37,26.39,28100.0,25.9062,25.916,25.8865,25.9062,28100.0
2013-04-03 15:30:00,26.4,26.41,26.35,26.35,92500.0,25.916,25.9258,25.8669,25.8669,92500.0
2013-04-03 15:35:00,26.35,26.36,26.31,26.32,73900.0,25.8669,25.8767,25.8276,25.8375,73900.0
2013-04-03 15:40:00,26.31,26.35,26.27,26.34,95500.0,25.8276,25.8669,25.7884,25.8571,95500.0
2013-04-03 15:45:00,26.34,26.36,26.3,26.32,164500.0,25.8571,25.8767,25.8178,25.8375,164500.0
2013-04-03 15:50:00,26.32,26.35,26.28,26.33,132400.0,25.8375,25.8669,25.7982,25.8473,132400.0
2013-04-03 15:55:00,26.33,26.39,26.32,26.38,178000.0,25.8473,25.9062,25.8375,25.8964,178000.0
2013-04-04 09:30:00,26.5,26.68,26.42,26.59,90600.0,26.0142,26.1909,25.9356,26.1025,90600.0
2013-04-04 09:35:00,26.58,26.71,26.58,26.64,76900.0,26.0927,26.2203,26.0927,26.1516,76900.0
2013-04-04 09:40:00,26.64,26.65,26.59,26.62,113300.0,26.1516,26.1614,26.1025,26.132,113300.0
2013-04-04 09:45:00,26.63,26.64,26.62,26.62,35400.0,26.1418,26.1516,26.132,26.132,35400.0
2013-04-04 09:50:00,26.62,26.62,26.6,26.61,64700.0,26.132,26.132,26.1123,26.1221,64700.0
2013-04-04 09:55:00,26.61,26.62,26.6,26.61,46900.0,26.1221,26.132,26.1123,26.1221,46900.0
2013-04-04 10:00:00,26.61,26.62,26.6,26.61,59700.0,26.1221,26.132,26.1123,26.1221,59700.0
2013-04-04 10:05:00,26.6,26.61,26.58,26.58,29100.0,26.1123,26.1221,26.0927,26.0927,29100.0
2013-04-04 10:10:00,26.58,26.59,26.55,26.55,16100.0,26.0927,26.1025,26.0632,26.0632,16100.0
2013-04-04 10:15:00,26.56,26.56,26.55,26.55,3600.0,26.0731,26.0731,26.0632,26.0632,3600.0
2013-04-04 10:20:00,26.55,26.57,26.53,26.53,37500.0,26.0632,26.0829,26.0436,26.0436,37500.0
2013-04-04 10:25:00,26.53,26.53,26.48,26.5,18600.0,26.0436,26.0436,25.9945,26.0142,18600.0
2013-04-04 10:30:00,26.49,26.51,26.47,26.48,37900.0,26.0043,26.024,25.9847,25.9945,37900.0
2013-04-04 10:35:00,26.47,26.48,26.43,26.44,29500.0,25.9847,25.9945,25.9454,25.9553,29500.0
2013-04-04 10:40:00,26.43,26.46,26.41,26.45,43000.0,25.9454,25.9749,25.9258,25.9651,43000.0
2013-04-04 10:45:00,26.45,26.5,26.44,26.48,30700.0,25.9651,26.0142,25.9553,25.9945,30700.0
2013-04-04 10:50:00,26.47,26.5,26.45,26.5,32200.0,25.9847,26.0142,25.9651,26.0142,32200.0
2013-04-04 10:55:00,26.5,26.51,26.45,26.5,61800.0,26.0142,26.024,25.9651,26.0142,61800.0
2013-04-04 11:00:00,26.5,26.61,26.49,26.61,57900.0,26.0142,26.1221,26.0043,26.1221,57900.0
2013-04-04 11:05:00,26.61,26.62,26.55,26.55,38200.0,26.1221,26.132,26.0632,26.0632,38200.0
2013-04-04 11:10:00,26.55,26.56,26.54,26.55,34400.0,26.0632,26.0731,26.0534,26.0632,34400.0
2013-04-04 11:15:00,26.55,26.63,26.55,26.63,15700.0,26.0632,26.1418,26.0632,26.1418,15700.0
2013-04-04 11:20:00,26.63,26.64,26.6,26.61,27100.0,26.1418,26.1516,26.1123,26.1221,27100.0
2013-04-04 11:25:00,26.6,26.62,26.59,26.62,16700.0,26.1123,26.132,26.1025,26.132,16700.0
2013-04-04 11:30:00,26.6,26.62,26.58,26.61,28500.0,26.1123,26.132,26.0927,26.1221,28500.0
2013-04-04 11:35:00,26.6,26.62,26.59,26.61,13400.0,26.1123,26.132,26.1025,26.1221,13400.0
2013-04-04 11:40:00,26.61,26.62,26.56,26.57,43900.0,26.1221,26.132,26.0731,26.0829,43900.0
2013-04-04 11:45:00,26.56,26.6,26.55,26.55,22100.0,26.0731,26.1123,26.0632,26.0632,22100.0
2013-04-04 11:50:00,26.55,26.55,26.52,26.54,15300.0,26.0632,26.0632,26.0338,26.0534,15300.0
2013-04-04 11:55:00,26.55,26.57,26.53,26.54,20800.0,26.0632,26.0829,26.0436,26.0534,20800.0
2013-04-04 12:00:00,26.53,26.56,26.52,26.52,16900.0,26.0436,26.0731,26.0338,26.0338,16900.0
2013-04-04 12:05:00,26.52,26.52,26.49,26.5,24200.0,26.0338,26.0338,26.0043,26.0142,24200.0
2013-04-04 12:10:00,26.49,26.52,26.46,26.51,9900.0,26.0043,26.0338,25.9749,26.024,9900.0
2013-04-04 12:15:00,26.51,26.55,26.5,26.55,8100.0,26.024,26.0632,26.0142,26.0632,8100.0
2013-04-04 12:20:00,26.54,26.55,26.47,26.49,49500.0,26.0534,26.0632,25.9847,26.0043,49500.0
2013-04-04 12:25:00,26.48,26.52,26.47,26.52,14400.0,25.9945,26.0338,25.9847,26.0338,14400.0
2013-04-04 12:30:00,26.5,26.53,26.5,26.53,9700.0,26.0142,26.0436,26.0142,26.0436,9700.0
2013-04-04 12:35:00,26.53,26.55,26.52,26.53,14700.0,26.0436,26.0632,26.0338,26.0436,14700.0
2013-04-04 12:40:00,26.54,26.55,26.53,26.54,13600.0,26.0534,26.0632,26.0436,26.0534,13600.0
2013-04-04 12:45:00,26.55,26.58,26.54,26.56,29800.0,26.0632,26.0927,26.0534,26.0731,29800.0
2013-04-04 12:50:00,26.55,26.55,26.52,26.53,22100.0,26.0632,26.0632,26.0338,26.0436,22100.0
2013-04-04 12:55:00,26.54,26.55,26.52,26.54,19600.0,26.0534,26.0632,26.0338,26.0534,19600.0
2013-04-04 13:00:00,26.53,26.54,26.51,26.51,14800.0,26.0436,26.0534,26.024,26.024,14800.0
2013-04-04 13:05:00,26.51,26.52,26.5,26.51,16900.0,26.024,26.0338,26.0142,26.024,16900.0
2013-04-04 13:10:00,26.51,26.51,26.45,26.47,28200.0,26.024,26.024,25.9651,25.9847,28200.0
2013-04-04 13:15:00,26.46,26.52,26.44,26.52,19200.0,25.9749,26.0338,25.9553,26.0338,19200.0
2013-04-04 13:20:00,26.52,26.53,26.5,26.5,23400.0,26.0338,26.0436,26.0142,26.0142,23400.0
2013-04-04 13:25:00,26.5,26.51,26.46,26.51,56100.0,26.0142,26.024,25.9749,26.024,56100.0
2013-04-04 13:30:00,26.5,26.51,26.46,26.47,34300.0,26.0142,26.024,25.9749,25.9847,34300.0
2013-04-04 13:35:00,26.48,26.52,26.46,26.49,41700.0,25.9945,26.0338,25.9749,26.0043,41700.0
2013-04-04 13:40:00,26.5,26.53,26.47,26.53,29200.0,26.0142,26.0436,25.9847,26.0436,29200.0
2013-04-04 13:45:00,26.52,26.56,26.52,26.55,22600.0,26.0338,26.0731,26.0338,26.0632,22600.0
2013-04-04 13:50:00,26.55,26.55,26.51,26.51,47400.0,26.0632,26.0632,26.024,26.024,47400.0
2013-04-04 13:55:00,26.51,26.53,26.5,26.5,20200.0,26.024,26.0436,26.0142,26.0142,20200.0
2013-04-04 14:00:00,26.49,26.52,26.49,26.51,28800.0,26.0043,26.0338,26.0043,26.024,28800.0
2013-04-04 14:05:00,26.5,26.53,26.5,26.51,26300.0,26.0142,26.0436,26.0142,26.024,26300.0
2013-04-04 14:10:00,26.51,26.52,26.5,26.51,19500.0,26.024,26.0338,26.0142,26.024,19500.0
2013-04-04 14:15:00,26.51,26.52,26.49,26.5,40700.0,26.024,26.0338,26.0043,26.0142,40700.0
2013-04-04 14:20:00,26.5,26.52,26.48,26.5,30100.0,26.0142,26.0338,25.9945,26.0142,30100.0
2013-04-04 14:25:00,26.5,26.51,26.48,26.5,23400.0,26.0142,26.024,25.9945,26.0142,23400.0
2013-04-04 14:30:00,26.49,26.58,26.49,26.58,14800.0,26.0043,26.0927,26.0043,26.0927,14800.0
2013-04-04 14:35:00,26.58,26.59,26.54,26.55,42200.0,26.0927,26.1025,26.0534,26.0632,42200.0
2013-04-04 14:40:00,26.55,26.58,26.55,26.57,30000.0,26.0632,26.0927,26.0632,26.0829,30000.0
2013-04-04 14:45:00,26.55,26.57,26.55,26.56,30600.0,26.0632,26.0829,26.0632,26.0731,30600.0
2013-04-04 14:50:00,26.57,26.57,26.55,26.55,31100.0,26.0829,26.0829,26.0632,26.0632,31100.0
2013-04-04 14:55:00,26.55,26.56,26.55,26.56,3600.0,26.0632,26.0731,26.0632,26.0731,3600.0
2013-04-04 15:00:00,26.55,26.58,26.55,26.58,61400.0,26.0632,26.0927,26.0632,26.0927,61400.0
2013-04-04 15:05:00,26.59,26.61,26.58,26.59,25400.0,26.1025,26.1221,26.0927,26.1025,25400.0
2013-04-04 15:10:00,26.58,26.62,26.56,26.58,50400.0,26.0927,26.132,26.0731,26.0927,50400.0
2013-04-04 15:15:00,26.58,26.59,26.55,26.57,53000.0,26.0927,26.1025,26.0632,26.0829,53000.0
2013-04-04 15:20:00,26.57,26.58,26.56,26.58,29400.0,26.0829,26.0927,26.0731,26.0927,29400.0
2013-04-04 15:25:00,26.57,26.58,26.56,26.57,35100.0,26.0829,26.0927,26.0731,26.0829,35100.0
2013-04-04 15:30:00,26.57,26.58,26.54,26.55,90100.0,26.0829,26.0927,26.0534,26.0632,90100.0
2013-04-04 15:35:00,26.55,26.62,26.55,26.57,61400.0,26.0632,26.132,26.0632,26.0829,61400.0
2013-04-04 15:40:00,26.58,26.6,26.54,26.54,67800.0,26.0927,26.1123,26.0534,26.0534,67800.0
2013-04-04 15:45:00,26.55,26.56,26.54,26.55,99900.0,26.0632,26.0731,26.0534,26.0632,99900.0
2013-04-04 15:50:00,26.55,26.58,26.54,26.58,80100.0,26.0632,26.0927,26.0534,26.0927,80100.0
2013-04-04 15:55:00,26.58,26.64,26.57,26.62,93000.0,26.0927,26.1516,26.0829,26.132,93000.0
2013-04-05 09:30:00,26.25,26.39,26.24,26.3,35600.0,25.7687,25.9062,25.7589,25.8178,35600.0
2013-04-05 09:35:00,26.3,26.35,26.24,26.35,41200.0,25.8178,25.8669,25.7589,25.8669,41200.0
2013-04-05 09:40:00,26.32,26.46,26.32,26.43,30400.0,25.8375,25.9749,25.8375,25.9454,30400.0
2013-04-05 09:45:00,26.44,26.69,26.44,26.61,41100.0,25.9553,26.2007,25.9553,26.1221,41100.0
2013-04-05 09:50:00,26.61,26.62,26.52,26.54,20500.0,26.1221,26.132,26.0338,26.0534,20500.0
2013-04-05 09:55:00,26.54,26.65,26.54,26.62,29600.0,26.0534,26.1614,26.0534,26.132,29600.0
2013-04-05 10:00:00,26.62,26.63,26.56,26.58,36000.0,26.132,26.1418,26.0731,26.0927,36000.0
2013-04-05 10:05:00,26.6,26.62,26.55,26.61,164300.0,26.1123,26.132,26.0632,26.1221,164300.0
2013-04-05 10:10:00,26.59,26.59,26.5,26.51,81700.0,26.1025,26.1025,26.0142,26.024,81700.0
2013-04-05 10:15:00,26.5,26.51,26.38,26.39,54100.0,26.0142,26.024,25.8964,25.9062,54100.0
2013-04-05 10:20:00,26.39,26.42,26.35,26.37,51800.0,25.9062,25.9356,25.8669,25.8865,51800.0
2013-04-05 10:25:00,26.38,26.42,26.37,26.39,39200.0,25.8964,25.9356,25.8865,25.9062,39200.0
2013-04-05 10:30:00,26.39,26.46,26.38,26.43,49200.0,25.9062,25.9749,25.8964,25.9454,49200.0
2013-04-05 10:35:00,26.42,26.43,26.39,26.41,38200.0,25.9356,25.9454,25.9062,25.9258,38200.0
2013-04-05 10:40:00,26.41,26.42,26.31,26.32,31900.0,25.9258,25.9356,25.8276,25.8375,31900.0
2013-04-05 10:45:00,26.33,26.41,26.32,26.41,21400.0,25.8473,25.9258,25.8375,25.9258,21400.0
2013-04-05 10:50:00,26.4,26.42,26.39,26.4,41500.0,25.916,25.9356,25.9062,25.916,41500.0
2013-04-05 10:55:00,26.41,26.42,26.38,26.38,82200.0,25.9258,25.9356,25.8964,25.8964,82200.0
2013-04-05 11:00:00,26.39,26.53,26.39,26.51,52200.0,25.9062,26.0436,25.9062,26.024,52200.0
2013-04-05 11:05:00,26.51,26.6,26.51,26.59,35200.0,26.024,26.1123,26.024,26.1025,35200.0
2013-04-05 11:10:00,26.59,26.64,26.58,26.62,291000.0,26.1025,26.1516,26.0927,26.132,291000.0
2013-04-05 11:15:00,26.62,26.73,26.62,26.72,52000.0,26.132,26.2399,26.132,26.2301,52000.0
2013-04-05 11:20:00,26.72,26.73,26.64,26.67,74800.0,26.2301,26.2399,26.1516,26.181,74800.0
2013-04-05 11:25:00,26.67,26.69,26.62,26.68,41300.0,26.181,26.2007,26.132,26.1909,41300.0
2013-04-05 11:30:00,26.67,26.67,26.64,26.66,20600.0,26.181,26.181,26.1516,26.1712,20600.0
2013-04-05 11:35:00,26.65,26.67,26.63,26.63,17000.0,26.1614,26.181,26.1418,26.1418,17000.0
2013-04-05 11:40:00,26.63,26.64,26.59,26.62,36700.0,26.1418,26.1516,26.1025,26.132,36700.0
2013-04-05 11:45:00,26.61,26.74,26.6,26.73,23400.0,26.1221,26.2498,26.1123,26.2399,23400.0
2013-04-05 11:50:00,26.74,26.75,26.69,26.7,16300.0,26.2498,26.2596,26.2007,26.2105,16300.0
2013-04-05 11:55:00,26.68,26.69,26.58,26.58,34400.0,26.1909,26.2007,26.0927,26.0927,34400.0
2013-04-05 12:00:00,26.57,26.58,26.54,26.54,17600.0,26.0829,26.0927,26.0534,26.0534,17600.0
2013-04-05 12:05:00,26.56,26.61,26.56,26.61,6700.0,26.0731,26.1221,26.0731,26.1221,6700.0
2013-04-05 12:10:00,26.61,26.61,26.59,26.61,9400.0,26.1221,26.1221,26.1025,26.1221,9400.0
2013-04-05 12:15:00,26.61,26.62,26.59,26.59,10000.0,26.1221,26.132,26.1025,26.1025,10000.0
2013-04-05 12:20:00,26.58,26.6,26.57,26.58,22700.0,26.0927,26.1123,26.0829,26.0927,22700.0
2013-04-05 12:25:00,26.58,26.61,26.58,26.6,8500.0,26.0927,26.1221,26.0927,26.1123,8500.0
2013-04-05 12:30:00,26.61,26.62,26.59,26.61,16000.0,26.1221,26.132,26.1025,26.1221,16000.0
2013-04-05 12:35:00,26.6,26.62,26.6,26.61,116300.0,26.1123,26.132,26.1123,26.1221,116300.0
2013-04-05 12:40:00,26.6,26.61,26.59,26.6,45300.0,26.1123,26.1221,26.1025,26.1123,45300.0
2013-04-05 12:45:00,26.6,26.63,26.6,26.61,24900.0,26.1123,26.1418,26.1123,26.1221,24900.0
2013-04-05 12:50:00,26.61,26.65,26.6,26.65,50100.0,26.1221,26.1614,26.1123,26.1614,50100.0
2013-04-05 12:55:00,26.64,26.65,26.6,26.6,69500.0,26.1516,26.1614,26.1123,26.1123,69500.0
2013-04-05 13:00:00,26.6,26.64,26.59,26.63,69500.0,26.1123,26.1516,26.1025,26.1418,69500.0
2013-04-05 13:05:00,26.64,26.66,26.63,26.65,21400.0,26.1516,26.1712,26.1418,26.1614,21400.0
2013-04-05 13:10:00,26.65,26.65,26.64,26.65,15000.0,26.1614,26.1614,26.1516,26.1614,15000.0
2013-04-05 13:15:00,26.65,26.66,26.64,26.66,13700.0,26.1614,26.1712,26.1516,26.1712,13700.0
2013-04-05 13:20:00,26.66,26.67,26.66,26.67,10400.0,26.1712,26.181,26.1712,26.181,10400.0
2013-04-05 13:25:00,26.67,26.67,26.64,26.65,13600.0,26.181,26.181,26.1516,26.1614,13600.0
2013-04-05 13:30:00,26.65,26.69,26.65,26.69,36400.0,26.1614,26.2007,26.1614,26.2007,36400.0
2013-04-05 13:35:00,26.69,26.74,26.68,26.73,17600.0,26.2007,26.2498,26.1909,26.2399,17600.0
2013-04-05 13:40:00,26.73,26.74,26.7,26.71,14800.0,26.2399,26.2498,26.2105,26.2203,14800.0
2013-04-05 13:45:00,26.72,26.72,26.7,26.71,19700.0,26.2301,26.2301,26.2105,26.2203,19700.0
2013-04-05 13:50:00,26.71,26.72,26.71,26.72,8800.0,26.2203,26.2301,26.2203,26.2301,8800.0
2013-04-05 13:55:00,26.72,26.72,26.68,26.69,38900.0,26.2301,26.2301,26.1909,26.2007,38900.0
2013-04-05 14:00:00,26.69,26.71,26.67,26.67,20800.0,26.2007,26.2203,26.181,26.181,20800.0
2013-04-05 14:05:00,26.67,26.7,26.66,26.7,11600.0,26.181,26.2105,26.1712,26.2105,11600.0
2013-04-05 14:10:00,26.7,26.7,26.68,26.7,9700.0,26.2105,26.2105,26.1909,26.2105,9700.0
2013-04-05 14:15:00,26.7,26.7,26.69,26.7,5800.0,26.2105,26.2105,26.2007,26.2105,5800.0
2013-04-05 14:20:00,26.7,26.71,26.69,26.7,27100.0,26.2105,26.2203,26.2007,26.2105,27100.0
2013-04-05 14:25:00,26.7,26.76,26.69,26.74,23800.0,26.2105,26.2694,26.2007,26.2498,23800.0
2013-04-05 14:30:00,26.74,26.79,26.73,26.78,10700.0,26.2498,26.2988,26.2399,26.289,10700.0
2013-04-05 14:35:00,26.77,26.78,26.75,26.75,16900.0,26.2792,26.289,26.2596,26.2596,16900.0
2013-04-05 14:40:00,26.75,26.78,26.75,26.78,9900.0,26.2596,26.289,26.2596,26.289,9900.0
2013-04-05 14:45:00,26.78,26.79,26.75,26.77,32900.0,26.289,26.2988,26.2596,26.2792,32900.0
2013-04-05 14:50:00,26.77,26.77,26.75,26.77,8100.0,26.2792,26.2792,26.2596,26.2792,8100.0
2013-04-05 14:55:00,26.77,26.81,26.77,26.81,15600.0,26.2792,26.3185,26.2792,26.3185,15600.0
2013-04-05 15:00:00,26.8,26.8,26.75,26.77,32600.0,26.3087,26.3087,26.2596,26.2792,32600.0
2013-04-05 15:05:00,26.75,26.77,26.75,26.75,14400.0,26.2596,26.2792,26.2596,26.2596,14400.0
2013-04-05 15:10:00,26.76,26.78,26.75,26.78,22000.0,26.2694,26.289,26.2596,26.289,22000.0
2013-04-05 15:15:00,26.78,26.81,26.76,26.78,26700.0,26.289,26.3185,26.2694,26.289,26700.0
2013-04-05 15:20:00,26.78,26.79,26.75,26.79,35900.0,26.289,26.2988,26.2596,26.2988,35900.0
2013-04-05 15:25:00,26.79,26.81,26.78,26.79,17800.0,26.2988,26.3185,26.289,26.2988,17800.0
2013-04-05 15:30:00,26.79,26.81,26.78,26.78,23800.0,26.2988,26.3185,26.289,26.289,23800.0
2013-04-05 15:35:00,26.79,26.87,26.78,26.84,37200.0,26.2988,26.3774,26.289,26.3479,37200.0
2013-04-05 15:40:00,26.85,26.9,26.84,26.9,35600.0,26.3577,26.4068,26.3479,26.4068,35600.0
2013-04-05 15:45:00,26.9,26.96,26.89,26.96,50700.0,26.4068,26.4657,26.397,26.4657,50700.0
2013-04-05 15:50:00,26.96,26.96,26.87,26.91,64000.0,26.4657,26.4657,26.3774,26.4166,64000.0
2013-04-05 15:55:00,26.92,26.97,26.91,26.93,81500.0,26.4265,26.4755,26.4166,26.4363,81500.0
2013-04-08 09:30:00,27.25,27.5,27.25,27.48,123000.0,26.7504,26.9958,26.7504,26.9762,123000.0
2013-04-08 09:35:00,27.48,27.68,27.47,27.64,58500.0,26.9762,27.1725,26.9664,27.1333,58500.0
2013-04-08 09:40:00,27.65,27.84,27.63,27.69,60000.0,27.1431,27.3296,27.1234,27.1823,60000.0
2013-04-08 09:45:00,27.68,27.79,27.68,27.74,39500.0,27.1725,27.2805,27.1725,27.2314,39500.0
2013-04-08 09:50:00,27.75,27.75,27.56,27.6,46300.0,27.2412,27.2412,27.0547,27.094,46300.0
2013-04-08 09:55:00,27.6,27.64,27.56,27.58,30300.0,27.094,27.1333,27.0547,27.0744,30300.0
2013-04-08 10:00:00,27.56,27.58,27.45,27.51,56800.0,27.0547,27.0744,26.9467,27.0056,56800.0
2013-04-08 10:05:00,27.5,27.56,27.48,27.56,22200.0,26.9958,27.0547,26.9762,27.0547,22200.0
2013-04-08 10:10:00,27.56,27.58,27.48,27.51,24800.0,27.0547,27.0744,26.9762,27.0056,24800.0
2013-04-08 10:15:00,27.52,27.52,27.44,27.44,28100.0,27.0155,27.0155,26.9369,26.9369,28100.0
2013-04-08 10:20:00,27.45,27.51,27.42,27.51,35000.0,26.9467,27.0056,26.9173,27.0056,35000.0
2013-04-08 10:25:00,27.52,27.52,27.49,27.51,23800.0,27.0155,27.0155,26.986,27.0056,23800.0
2013-04-08 10:30:00,27.51,27.58,27.51,27.52,26200.0,27.0056,27.0744,27.0056,27.0155,26200.0
2013-04-08 10:35:00,27.51,27.54,27.49,27.49,33400.0,27.0056,27.0351,26.986,26.986,33400.0
2013-04-08 10:40:00,27.5,27.51,27.47,27.51,50600.0,26.9958,27.0056,26.9664,27.0056,50600.0
2013-04-08 10:45:00,27.51,27.55,27.49,27.53,27100.0,27.0056,27.0449,26.986,27.0253,27100.0
2013-04-08 10:50:00,27.52,27.53,27.49,27.51,37000.0,27.0155,27.0253,26.986,27.0056,37000.0
2013-04-08 10:55:00,27.5,27.57,27.5,27.56,28300.0,26.9958,27.0645,26.9958,27.0547,28300.0
2013-04-08 11:00:00,27.56,27.6,27.54,27.56,29700.0,27.0547,27.094,27.0351,27.0547,29700.0
2013-04-08 11:05:00,27.56,27.57,27.52,27.55,16600.0,27.0547,27.0645,27.0155,27.0449,16600.0
2013-04-08 11:10:00,27.54,27.59,27.53,27.58,12900.0,27.0351,27.0842,27.0253,27.0744,12900.0
2013-04-08 11:15:00,27.59,27.6,27.57,27.58,29200.0,27.0842,27.094,27.0645,27.0744,29200.0
2013-04-08 11:20:00,27.58,27.59,27.53,27.54,18900.0,27.0744,27.0842,27.0253,27.0351,18900.0
2013-04-08 11:25:00,27.54,27.57,27.54,27.56,13800.0,27.0351,27.0645,27.0351,27.0547,13800.0
2013-04-08 11:30:00,27.55,27.56,27.5,27.51,18700.0,27.0449,27.0547,26.9958,27.0056,18700.0
2013-04-08 11:35:00,27.51,27.57,27.5,27.57,13400.0,27.0056,27.0645,26.9958,27.0645,13400.0
2013-04-08 11:40:00,27.57,27.64,27.57,27.64,11800.0,27.0645,27.1333,27.0645,27.1333,11800.0
2013-04-08 11:45:00,27.65,27.65,27.6,27.61,12400.0,27.1431,27.1431,27.094,27.1038,12400.0
2013-04-08 11:50:00,27.61,27.62,27.54,27.54,14000.0,27.1038,27.1136,27.0351,27.0351,14000.0
2013-04-08 11:55:00,27.54,27.61,27.54,27.59,20100.0,27.0351,27.1038,27.0351,27.0842,20100.0
2013-04-08 12:00:00,27.59,27.63,27.59,27.63,10300.0,27.0842,27.1234,27.0842,27.1234,10300.0
2013-04-08 12:05:00,27.63,27.67,27.63,27.66,8000.0,27.1234,27.1627,27.1234,27.1529,8000.0
2013-04-08 12:10:00,27.66,27.67,27.64,27.67,16900.0,27.1529,27.1627,27.1333,27.1627,16900.0
2013-04-08 12:15:00,27.68,27.68,27.65,27.66,8400.0,27.1725,27.1725,27.1431,27.1529,8400.0
2013-04-08 12:20:00,27.65,27.65,27.59,27.61,13800.0,27.1431,27.1431,27.0842,27.1038,13800.0
2013-04-08 12:25:00,27.6,27.63,27.6,27.63,11700.0,27.094,27.1234,27.094,27.1234,11700.0
2013-04-08 12:30:00,27.63,27.68,27.63,27.66,7500.0,27.1234,27.1725,27.1234,27.1529,7500.0
2013-04-08 12:35:00,27.66,27.72,27.66,27.72,19000.0,27.1529,27.2118,27.1529,27.2118,19000.0
2013-04-08 12:40:00,27.72,27.79,27.72,27.78,41200.0,27.2118,27.2805,27.2118,27.2707,41200.0
2013-04-08 12:45:00,27.78,27.79,27.77,27.78,20600.0,27.2707,27.2805,27.2609,27.2707,20600.0
2013-04-08 12:50:00,27.78,27.86,27.78,27.83,66000.0,27.2707,27.3492,27.2707,27.3198,66000.0
2013-04-08 12:55:00,27.83,27.84,27.74,27.74,19400.0,27.3198,27.3296,27.2314,27.2314,19400.0
2013-04-08 13:00:00,27.74,27.79,27.74,27.79,13700.0,27.2314,27.2805,27.2314,27.2805,13700.0
2013-04-08 13:05:00,27.79,27.8,27.77,27.78,7300.0,27.2805,27.2903,27.2609,27.2707,7300.0
2013-04-08 13:10:00,27.77,27.8,27.73,27.74,23100.0,27.2609,27.2903,27.2216,27.2314,23100.0
2013-04-08 13:15:00,27.73,27.73,27.7,27.7,6800.0,27.2216,27.2216,27.1922,27.1922,6800.0
2013-04-08 13:20:00,27.7,27.74,27.7,27.74,11900.0,27.1922,27.2314,27.1922,27.2314,11900.0
2013-04-08 13:25:00,27.74,27.74,27.72,27.73,17100.0,27.2314,27.2314,27.2118,27.2216,17100.0
2013-04-08 13:30:00,27.72,27.76,27.72,27.73,19100.0,27.2118,27.2511,27.2118,27.2216,19100.0
2013-04-08 13:35:00,27.73,27.73,27.72,27.72,1400.0,27.2216,27.2216,27.2118,27.2118,1400.0
2013-04-08 13:40:00,27.73,27.76,27.72,27.76,16900.0,27.2216,27.2511,27.2118,27.2511,16900.0
2013-04-08 13:45:00,27.75,27.8,27.75,27.8,22600.0,27.2412,27.2903,27.2412,27.2903,22600.0
2013-04-08 13:50:00,27.78,27.78,27.73,27.74,22400.0,27.2707,27.2707,27.2216,27.2314,22400.0
2013-04-08 13:55:00,27.73,27.75,27.72,27.75,11800.0,27.2216,27.2412,27.2118,27.2412,11800.0
2013-04-08 14:00:00,27.75,27.76,27.74,27.76,15300.0,27.2412,27.2511,27.2314,27.2511,15300.0
2013-04-08 14:05:00,27.76,27.79,27.75,27.79,35100.0,27.2511,27.2805,27.2412,27.2805,35100.0
2013-04-08 14:10:00,27.79,27.8,27.78,27.79,18300.0,27.2805,27.2903,27.2707,27.2805,18300.0
2013-04-08 14:15:00,27.79,27.79,27.74,27.76,23000.0,27.2805,27.2805,27.2314,27.2511,23000.0
2013-04-08 14:20:00,27.76,27.76,27.75,27.75,10900.0,27.2511,27.2511,27.2412,27.2412,10900.0
2013-04-08 14:25:00,27.75,27.76,27.75,27.75,12200.0,27.2412,27.2511,27.2412,27.2412,12200.0
2013-04-08 14:30:00,27.76,27.79,27.75,27.79,20200.0,27.2511,27.2805,27.2412,27.2805,20200.0
2013-04-08 14:35:00,27.78,27.79,27.78,27.78,10500.0,27.2707,27.2805,27.2707,27.2707,10500.0
2013-04-08 14:40:00,27.78,27.79,27.76,27.76,35300.0,27.2707,27.2805,27.2511,27.2511,35300.0
2013-04-08 14:45:00,27.76,27.76,27.75,27.76,10800.0,27.2511,27.2511,27.2412,27.2511,10800.0
2013-04-08 14:50:00,27.75,27.78,27.74,27.75,26000.0,27.2412,27.2707,27.2314,27.2412,26000.0
2013-04-08 14:55:00,27.75,27.78,27.75,27.78,35500.0,27.2412,27.2707,27.2412,27.2707,35500.0
2013-04-08 15:00:00,27.77,27.83,27.76,27.82,46800.0,27.2609,27.3198,27.2511,27.31,46800.0
2013-04-08 15:05:00,27.83,27.86,27.81,27.86,26100.0,27.3198,27.3492,27.3001,27.3492,26100.0
2013-04-08 15:10:00,27.86,27.86,27.83,27.86,28800.0,27.3492,27.3492,27.3198,27.3492,28800.0
2013-04-08 15:15:00,27.86,27.86,27.83,27.85,31700.0,27.3492,27.3492,27.3198,27.3394,31700.0
2013-04-08 15:20:00,27.84,27.9,27.84,27.89,36300.0,27.3296,27.3885,27.3296,27.3787,36300.0
2013-04-08 15:25:00,27.89,27.9,27.89,27.89,16500.0,27.3787,27.3885,27.3787,27.3787,16500.0
2013-04-08 15:30:00,27.89,27.93,27.89,27.92,80000.0,27.3787,27.4179,27.3787,27.4081,80000.0
2013-04-08 15:35:00,27.91,27.99,27.91,27.97,64300.0,27.3983,27.4768,27.3983,27.4572,64300.0
2013-04-08 15:40:00,27.98,27.98,27.95,27.96,34600.0,27.467,27.467,27.4376,27.4474,34600.0
2013-04-08 15:45:00,27.95,27.96,27.91,27.95,115900.0,27.4376,27.4474,27.3983,27.4376,115900.0
2013-04-08 15:50:00,27.95,27.98,27.94,27.97,72500.0,27.4376,27.467,27.4278,27.4572,72500.0
2013-04-08 15:55:00,27.98,27.99,27.97,27.99,99500.0,27.467,27.4768,27.4572,27.4768,99500.0
2013-04-09 09:30:00,28.09,28.18,28.03,28.09,31300.0,27.575,27.6634,27.5161,27.575,31300.0
2013-04-09 09:35:00,28.1,28.18,28.02,28.03,20200.0,27.5848,27.6634,27.5063,27.5161,20200.0
2013-04-09 09:40:00,28.03,28.11,27.96,28.04,30500.0,27.5161,27.5946,27.4474,27.5259,30500.0
2013-04-09 09:45:00,28.04,28.15,28.04,28.13,21300.0,27.5259,27.6339,27.5259,27.6143,21300.0
2013-04-09 09:50:00,28.12,28.13,28.02,28.03,28700.0,27.6045,27.6143,27.5063,27.5161,28700.0
2013-04-09 09:55:00,28.03,28.04,27.93,27.94,11300.0,27.5161,27.5259,27.4179,27.4278,11300.0
2013-04-09 10:00:00,27.93,27.97,27.92,27.96,19800.0,27.4179,27.4572,27.4081,27.4474,19800.0
2013-04-09 10:05:00,27.95,28.02,27.94,28.02,15500.0,27.4376,27.5063,27.4278,27.5063,15500.0
2013-04-09 10:10:00,28.0,28.0,27.98,27.99,13600.0,27.4867,27.4867,27.467,27.4768,13600.0
2013-04-09 10:15:00,28.0,28.0,27.88,27.89,16800.0,27.4867,27.4867,27.3689,27.3787,16800.0
2013-04-09 10:20:00,27.89,27.99,27.89,27.93,21000.0,27.3787,27.4768,27.3787,27.4179,21000.0
2013-04-09 10:25:00,27.94,28.05,27.94,28.03,14200.0,27.4278,27.5357,27.4278,27.5161,14200.0
2013-04-09 10:30:00,28.03,28.04,27.9,27.9,26000.0,27.5161,27.5259,27.3885,27.3885,26000.0
2013-04-09 10:35:00,27.9,27.94,27.88,27.88,21400.0,27.3885,27.4278,27.3689,27.3689,21400.0
2013-04-09 10:40:00,27.88,27.89,27.85,27.87,10000.0,27.3689,27.3787,27.3394,27.359,10000.0
2013-04-09 10:45:00,27.86,27.87,27.82,27.85,13700.0,27.3492,27.359,27.31,27.3394,13700.0
2013-04-09 10:50:00,27.85,27.85,27.78,27.79,13600.0,27.3394,27.3394,27.2707,27.2805,13600.0
2013-04-09 10:55:00,27.8,27.82,27.77,27.79,15400.0,27.2903,27.31,27.2609,27.2805,15400.0
2013-04-09 11:00:00,27.79,27.81,27.75,27.75,10500.0,27.2805,27.3001,27.2412,27.2412,10500.0
2013-04-09 11:05:00,27.76,27.85,27.76,27.85,16400.0,27.2511,27.3394,27.2511,27.3394,16400.0
2013-04-09 11:10:00,27.85,27.95,27.84,27.92,26500.0,27.3394,27.4376,27.3296,27.4081,26500.0
2013-04-09 11:15:00,27.91,28.01,27.91,28.01,47500.0,27.3983,27.4965,27.3983,27.4965,47500.0
2013-04-09 11:20:00,28.01,28.04,28.0,28.0,19000.0,27.4965,27.5259,27.4867,27.4867,19000.0
2013-04-09 11:25:00,28.01,28.01,27.99,28.01,24800.0,27.4965,27.4965,27.4768,27.4965,24800.0
2013-04-09 11:30:00,28.0,28.04,28.0,28.03,23900.0,27.4867,27.5259,27.4867,27.5161,23900.0
2013-04-09 11:35:00,28.03,28.04,28.0,28.0,10600.0,27.5161,27.5259,27.4867,27.4867,10600.0
2013-04-09 11:40:00,28.0,28.05,27.99,28.02,10900.0,27.4867,27.5357,27.4768,27.5063,10900.0
2013-04-09 11:45:00,28.02,28.04,28.0,28.0,10200.0,27.5063,27.5259,27.4867,27.4867,10200.0
2013-04-09 11:50:00,28.0,28.03,28.0,28.01,8800.0,27.4867,27.5161,27.4867,27.4965,8800.0
2013-04-09 11:55:00,28.01,28.04,28.0,28.02,13100.0,27.4965,27.5259,27.4867,27.5063,13100.0
2013-04-09 12:00:00,28.03,28.04,28.0,28.02,12700.0,27.5161,27.5259,27.4867,27.5063,12700.0
2013-04-09 12:05:00,28.02,28.03,27.99,28.0,8800.0,27.5063,27.5161,27.4768,27.4867,8800.0
2013-04-09 12:10:00,28.0,28.04,28.0,28.03,17000.0,27.4867,27.5259,27.4867,27.5161,17000.0
2013-04-09 12:15:00,28.03,28.03,28.0,28.01,24200.0,27.5161,27.5161,27.4867,27.4965,24200.0
2013-04-09 12:20:00,28.01,28.01,27.99,28.0,10100.0,27.4965,27.4965,27.4768,27.4867,10100.0
2013-04-09 12:25:00,28.01,28.04,28.01,28.04,14700.0,27.4965,27.5259,27.4965,27.5259,14700.0
2013-04-09 12:30:00,28.04,28.08,28.03,28.03,28100.0,27.5259,27.5652,27.5161,27.5161,28100.0
2013-04-09 12:35:00,28.03,28.05,28.02,28.05,16200.0,27.5161,27.5357,27.5063,27.5357,16200.0
2013-04-09 12:40:00,28.05,28.06,28.03,28.03,25000.0,27.5357,27.5456,27.5161,27.5161,25000.0
2013-04-09 12:45:00,28.03,28.04,28.01,28.01,7500.0,27.5161,27.5259,27.4965,27.4965,7500.0
2013-04-09 12:50:00,28.02,28.04,28.01,28.01,17100.0,27.5063,27.5259,27.4965,27.4965,17100.0
2013-04-09 12:55:00,28.01,28.03,27.99,28.02,27200.0,27.4965,27.5161,27.4768,27.5063,27200.0
2013-04-09 13:00:00,28.02,28.04,28.0,28.02,15800.0,27.5063,27.5259,27.4867,27.5063,15800.0
2013-04-09 13:05:00,28.02,28.02,27.92,27.94,33800.0,27.5063,27.5063,27.4081,27.4278,33800.0
2013-04-09 13:10:00,27.94,27.94,27.89,27.9,10900.0,27.4278,27.4278,27.3787,27.3885,10900.0
2013-04-09 13:15:00,27.9,27.95,27.89,27.93,14800.0,27.3885,27.4376,27.3787,27.4179,14800.0
2013-04-09 13:20:00,27.93,27.94,27.91,27.92,10900.0,27.4179,27.4278,27.3983,27.4081,10900.0
2013-04-09 13:25:00,27.92,27.97,27.92,27.93,20200.0,27.4081,27.4572,27.4081,27.4179,20200.0
2013-04-09 13:30:00,27.93,28.01,27.92,28.01,17000.0,27.4179,27.4965,27.4081,27.4965,17000.0
2013-04-09 13:35:00,28.01,28.04,27.99,28.0,18700.0,27.4965,27.5259,27.4768,27.4867,18700.0
2013-04-09 13:40:00,28.0,28.04,28.0,28.02,17400.0,27.4867,27.5259,27.4867,27.5063,17400.0
2013-04-09 13:45:00,28.03,28.05,28.02,28.03,7200.0,27.5161,27.5357,27.5063,27.5161,7200.0
2013-04-09 13:50:00,28.04,28.04,28.01,28.01,17400.0,27.5259,27.5259,27.4965,27.4965,17400.0
2013-04-09 13:55:00,28.01,28.03,27.99,27.99,10100.0,27.4965,27.5161,27.4768,27.4768,10100.0
2013-04-09 14:00:00,27.99,28.03,27.99,28.01,11900.0,27.4768,27.5161,27.4768,27.4965,11900.0
2013-04-09 14:05:00,28.01,28.02,27.99,28.01,17000.0,27.4965,27.5063,27.4768,27.4965,17000.0
2013-04-09 14:10:00,28.01,28.02,27.98,28.02,27400.0,27.4965,27.5063,27.467,27.5063,27400.0
2013-04-09 14:15:00,28.01,28.03,28.0,28.01,10500.0,27.4965,27.5161,27.4867,27.4965,10500.0
2013-04-09 14:20:00,28.01,28.03,28.0,28.01,16500.0,27.4965,27.5161,27.4867,27.4965,16500.0
2013-04-09 14:25:00,28.01,28.04,28.01,28.02,9900.0,27.4965,27.5259,27.4965,27.5063,9900.0
2013-04-09 14:30:00,28.01,28.03,27.99,28.0,23600.0,27.4965,27.5161,27.4768,27.4867,23600.0
2013-04-09 14:35:00,27.99,28.0,27.95,27.95,12600.0,27.4768,27.4867,27.4376,27.4376,12600.0
2013-04-09 14:40:00,27.96,28.01,27.95,27.99,19900.0,27.4474,27.4965,27.4376,27.4768,19900.0
2013-04-09 14:45:00,27.99,28.01,27.98,27.98,18500.0,27.4768,27.4965,27.467,27.467,18500.0
2013-04-09 14:50:00,27.98,27.99,27.97,27.97,7500.0,27.467,27.4768,27.4572,27.4572,7500.0
2013-04-09 14:55:00,27.97,27.98,27.96,27.97,10400.0,27.4572,27.467,27.4474,27.4572,10400.0
2013-04-09 15:00:00,27.98,28.03,27.98,27.99,14900.0,27.467,27.5161,27.467,27.4768,14900.0
2013-04-09 15:05:00,27.99,28.01,27.98,27.98,16300.0,27.4768,27.4965,27.467,27.467,16300.0
2013-04-09 15:10:00,27.97,27.97,27.92,27.93,28600.0,27.4572,27.4572,27.4081,27.4179,28600.0
2013-04-09 15:15:00,27.94,27.95,27.92,27.93,22000.0,27.4278,27.4376,27.4081,27.4179,22000.0
2013-04-09 15:20:00,27.92,27.95,27.91,27.92,26200.0,27.4081,27.4376,27.3983,27.4081,26200.0
2013-04-09 15:25:00,27.93,27.93,27.89,27.89,15200.0,27.4179,27.4179,27.3787,27.3787,15200.0
2013-04-09 15:30:00,27.89,27.93,27.89,27.91,22800.0,27.3787,27.4179,27.3787,27.3983,22800.0
2013-04-09 15:35:00,27.92,27.93,27.88,27.93,37100.0,27.4081,27.4179,27.3689,27.4179,37100.0
2013-04-09 15:40:00,27.92,27.95,27.92,27.94,50000.0,27.4081,27.4376,27.4081,27.4278,50000.0
2013-04-09 15:45:00,27.93,27.95,27.9,27.9,43000.0,27.4179,27.4376,27.3885,27.3885,43000.0
2013-04-09 15:50:00,27.91,27.94,27.88,27.92,46900.0,27.3983,27.4278,27.3689,27.4081,46900.0
2013-04-09 15:55:00,27.92,27.96,27.91,27.92,56600.0,27.4081,27.4474,27.3983,27.4081,56600.0
2013-04-10 09:30:00,27.98,28.07,27.9,28.03,31900.0,27.467,27.5554,27.3885,27.5161,31900.0
2013-04-10 09:35:00,28.07,28.09,27.98,28.08,26200.0,27.5554,27.575,27.467,27.5652,26200.0
2013-04-10 09:40:00,28.08,28.08,27.84,27.88,16100.0,27.5652,27.5652,27.3296,27.3689,16100.0
2013-04-10 09:45:00,27.88,27.96,27.87,27.96,23100.0,27.3689,27.4474,27.359,27.4474,23100.0
2013-04-10 09:50:00,27.96,27.99,27.92,27.94,13900.0,27.4474,27.4768,27.4081,27.4278,13900.0
2013-04-10 09:55:00,27.95,27.99,27.93,27.93,14700.0,27.4376,27.4768,27.4179,27.4179,14700.0
2013-04-10 10:00:00,27.93,27.96,27.91,27.92,12900.0,27.4179,27.4474,27.3983,27.4081,12900.0
2013-04-10 10:05:00,27.92,28.04,27.92,28.03,24500.0,27.4081,27.5259,27.4081,27.5161,24500.0
2013-04-10 10:10:00,28.03,28.03,27.92,27.96,19000.0,27.5161,27.5161,27.4081,27.4474,19000.0
2013-04-10 10:15:00,27.96,27.96,27.87,27.88,22600.0,27.4474,27.4474,27.359,27.3689,22600.0
2013-04-10 10:20:00,27.88,27.94,27.82,27.83,26300.0,27.3689,27.4278,27.31,27.3198,26300.0
2013-04-10 10:25:00,27.84,27.92,27.84,27.9,22500.0,27.3296,27.4081,27.3296,27.3885,22500.0
2013-04-10 10:30:00,27.92,27.95,27.91,27.94,18000.0,27.4081,27.4376,27.3983,27.4278,18000.0
2013-04-10 10:35:00,27.94,27.94,27.88,27.88,12000.0,27.4278,27.4278,27.3689,27.3689,12000.0
2013-04-10 10:40:00,27.87,27.9,27.85,27.89,21700.0,27.359,27.3885,27.3394,27.3787,21700.0
2013-04-10 10:45:00,27.9,27.97,27.88,27.92,26000.0,27.3885,27.4572,27.3689,27.4081,26000.0
2013-04-10 10:50:00,27.92,27.92,27.9,27.92,23600.0,27.4081,27.4081,27.3885,27.4081,23600.0
2013-04-10 10:55:00,27.92,28.01,27.91,28.01,20700.0,27.4081,27.4965,27.3983,27.4965,20700.0
2013-04-10 11:00:00,28.01,28.05,28.0,28.05,20400.0,27.4965,27.5357,27.4867,27.5357,20400.0
2013-04-10 11:05:00,28.05,28.1,28.05,28.1,14700.0,27.5357,27.5848,27.5357,27.5848,14700.0
2013-04-10 11:10:00,28.1,28.1,28.03,28.06,37100.0,27.5848,27.5848,27.5161,27.5456,37100.0
2013-04-10 11:15:00,28.06,28.07,28.06,28.07,4000.0,27.5456,27.5554,27.5456,27.5554,4000.0
2013-04-10 11:20:00,28.07,28.07,28.0,28.01,23700.0,27.5554,27.5554,27.4867,27.4965,23700.0
2013-04-10 11:25:00,28.0,28.04,27.98,28.03,10100.0,27.4867,27.5259,27.467,27.5161,10100.0
2013-04-10 11:30:00,28.02,28.05,28.0,28.01,32600.0,27.5063,27.5357,27.4867,27.4965,32600.0
2013-04-10 11:35:00,28.01,28.07,28.0,28.07,16300.0,27.4965,27.5554,27.4867,27.5554,16300.0
2013-04-10 11:40:00,28.08,28.1,28.04,28.04,20900.0,27.5652,27.5848,27.5259,27.5259,20900.0
2013-04-10 11:45:00,28.04,28.04,28.0,28.0,17000.0,27.5259,27.5259,27.4867,27.4867,17000.0
2013-04-10 11:50:00,28.0,28.04,27.98,28.03,20700.0,27.4867,27.5259,27.467,27.5161,20700.0
2013-04-10 11:55:00,28.03,28.04,28.01,28.01,6800.0,27.5161,27.5259,27.4965,27.4965,6800.0
2013-04-10 12:00:00,28.02,28.05,27.99,28.0,20300.0,27.5063,27.5357,27.4768,27.4867,20300.0
2013-04-10 12:05:00,28.0,28.03,28.0,28.01,8800.0,27.4867,27.5161,27.4867,27.4965,8800.0
2013-04-10 12:10:00,28.02,28.04,28.01,28.04,6600.0,27.5063,27.5259,27.4965,27.5259,6600.0
2013-04-10 12:15:00,28.05,28.09,28.05,28.08,6200.0,27.5357,27.575,27.5357,27.5652,6200.0
2013-04-10 12:20:00,28.08,28.11,28.08,28.09,8300.0,27.5652,27.5946,27.5652,27.575,8300.0
2013-04-10 12:25:00,28.09,28.09,28.05,28.05,8500.0,27.575,27.575,27.5357,27.5357,8500.0
2013-04-10 12:30:00,28.05,28.11,28.05,28.09,12800.0,27.5357,27.5946,27.5357,27.575,12800.0
2013-04-10 12:35:00,28.08,28.14,28.08,28.12,7300.0,27.5652,27.6241,27.5652,27.6045,7300.0
2013-04-10 12:40:00,28.14,28.14,28.1,28.1,12300.0,27.6241,27.6241,27.5848,27.5848,12300.0
2013-04-10 12:45:00,28.11,28.14,28.08,28.13,10100.0,27.5946,27.6241,27.5652,27.6143,10100.0
2013-04-10 12:50:00,28.13,28.13,28.09,28.09,6200.0,27.6143,27.6143,27.575,27.575,6200.0
2013-04-10 12:55:00,28.09,28.11,28.09,28.11,9600.0,27.575,27.5946,27.575,27.5946,9600.0
2013-04-10 13:00:00,28.11,28.13,28.11,28.12,3000.0,27.5946,27.6143,27.5946,27.6045,3000.0
2013-04-10 13:05:00,28.12,28.12,28.11,28.12,1700.0,27.6045,27.6045,27.5946,27.6045,1700.0
2013-04-10 13:10:00,28.12,28.12,28.09,28.09,5700.0,27.6045,27.6045,27.575,27.575,5700.0
2013-04-10 13:15:00,28.09,28.1,28.09,28.1,1800.0,27.575,27.5848,27.575,27.5848,1800.0
2013-04-10 13:20:00,28.09,28.1,28.06,28.07,19700.0,27.575,27.5848,27.5456,27.5554,19700.0
2013-04-10 13:25:00,28.08,28.09,28.03,28.03,32400.0,27.5652,27.575,27.5161,27.5161,32400.0
2013-04-10 13:30:00,28.04,28.06,28.03,28.04,17200.0,27.5259,27.5456,27.5161,27.5259,17200.0
2013-04-10 13:35:00,28.04,28.04,28.02,28.04,5700.0,27.5259,27.5259,27.5063,27.5259,5700.0
2013-04-10 13:40:00,28.04,28.05,28.02,28.03,9300.0,27.5259,27.5357,27.5063,27.5161,9300.0
2013-04-10 13:45:00,28.03,28.03,28.01,28.02,12700.0,27.5161,27.5161,27.4965,27.5063,12700.0
2013-04-10 13:50:00,28.03,28.03,28.01,28.01,3400.0,27.5161,27.5161,27.4965,27.4965,3400.0
2013-04-10 13:55:00,28.02,28.02,28.0,28.01,6000.0,27.5063,27.5063,27.4867,27.4965,6000.0
2013-04-10 14:00:00,28.0,28.01,28.0,28.01,16500.0,27.4867,27.4965,27.4867,27.4965,16500.0
2013-04-10 14:05:00,28.01,28.02,28.0,28.01,7200.0,27.4965,27.5063,27.4867,27.4965,7200.0
2013-04-10 14:10:00,28.01,28.03,28.01,28.02,7600.0,27.4965,27.5161,27.4965,27.5063,7600.0
2013-04-10 14:15:00,28.02,28.03,28.01,28.03,8200.0,27.5063,27.5161,27.4965,27.5161,8200.0
2013-04-10 14:20:00,28.02,28.04,28.0,28.0,7300.0,27.5063,27.5259,27.4867,27.4867,7300.0
2013-04-10 14:25:00,28.0,28.0,27.98,28.0,5500.0,27.4867,27.4867,27.467,27.4867,5500.0
2013-04-10 14:30:00,27.99,28.01,27.99,27.99,8800.0,27.4768,27.4965,27.4768,27.4768,8800.0
2013-04-10 14:35:00,27.99,28.01,27.98,28.0,6800.0,27.4768,27.4965,27.467,27.4867,6800.0
2013-04-10 14:40:00,28.0,28.02,27.99,28.01,6000.0,27.4867,27.5063,27.4768,27.4965,6000.0
2013-04-10 14:45:00,28.0,28.02,28.0,28.02,5600.0,27.4867,27.5063,27.4867,27.5063,5600.0
2013-04-10 14:50:00,28.02,28.02,28.0,28.0,9600.0,27.5063,27.5063,27.4867,27.4867,9600.0
2013-04-10 14:55:00,28.01,28.01,28.0,28.01,6700.0,27.4965,27.4965,27.4867,27.4965,6700.0
2013-04-10 15:00:00,28.0,28.01,27.97,27.97,10800.0,27.4867,27.4965,27.4572,27.4572,10800.0
2013-04-10 15:05:00,27.98,27.99,27.97,27.99,7700.0,27.467,27.4768,27.4572,27.4768,7700.0
2013-04-10 15:10:00,27.98,27.99,27.97,27.97,11600.0,27.467,27.4768,27.4572,27.4572,11600.0
2013-04-10 15:15:00,27.97,27.99,27.97,27.98,12800.0,27.4572,27.4768,27.4572,27.467,12800.0
2013-04-10 15:20:00,27.98,28.01,27.98,28.01,13300.0,27.467,27.4965,27.467,27.4965,13300.0
2013-04-10 15:25:00,28.0,28.01,27.98,27.98,18800.0,27.4867,27.4965,27.467,27.467,18800.0
2013-04-10 15:30:00,27.99,28.01,27.96,28.01,17000.0,27.4768,27.4965,27.4474,27.4965,17000.0
2013-04-10 15:35:00,28.01,28.04,28.01,28.03,20600.0,27.4965,27.5259,27.4965,27.5161,20600.0
2013-04-10 15:40:00,28.04,28.08,28.03,28.06,23900.0,27.5259,27.5652,27.5161,27.5456,23900.0
2013-04-10 15:45:00,28.07,28.1,28.07,28.09,29200.0,27.5554,27.5848,27.5554,27.575,29200.0
2013-04-10 15:50:00,28.08,28.09,28.07,28.07,15200.0,27.5652,27.575,27.5554,27.5554,15200.0
2013-04-10 15:55:00,28.08,28.11,28.06,28.11,99800.0,27.5652,27.5946,27.5456,27.5946,99800.0
2013-04-11 09:30:00,28.11,28.18,28.11,28.14,20200.0,27.5946,27.6634,27.5946,27.6241,20200.0
2013-04-11 09:35:00,28.14,28.14,28.08,28.08,7800.0,27.6241,27.6241,27.5652,27.5652,7800.0
2013-04-11 09:40:00,28.09,28.09,27.99,27.99,9900.0,27.575,27.575,27.4768,27.4768,9900.0
2013-04-11 09:45:00,27.98,28.02,27.98,28.02,7700.0,27.467,27.5063,27.467,27.5063,7700.0
2013-04-11 09:50:00,28.03,28.1,28.03,28.09,6500.0,27.5161,27.5848,27.5161,27.575,6500.0
2013-04-11 09:55:00,28.1,28.1,27.96,27.97,19900.0,27.5848,27.5848,27.4474,27.4572,19900.0
2013-04-11 10:00:00,27.98,28.01,27.96,27.96,22300.0,27.467,27.4965,27.4474,27.4474,22300.0
2013-04-11 10:05:00,27.97,28.02,27.95,27.97,32100.0,27.4572,27.5063,27.4376,27.4572,32100.0
2013-04-11 10:10:00,27.97,27.99,27.97,27.98,3900.0,27.4572,27.4768,27.4572,27.467,3900.0
2013-04-11 10:15:00,27.98,28.0,27.98,28.0,12000.0,27.467,27.4867,27.467,27.4867,12000.0
2013-04-11 10:20:00,28.0,28.01,27.98,27.98,7100.0,27.4867,27.4965,27.467,27.467,7100.0
2013-04-11 10:25:00,27.98,28.0,27.95,27.97,33800.0,27.467,27.4867,27.4376,27.4572,33800.0
2013-04-11 10:30:00,27.96,27.97,27.93,27.93,5700.0,27.4474,27.4572,27.4179,27.4179,5700.0
2013-04-11 10:35:00,27.93,27.93,27.88,27.92,43100.0,27.4179,27.4179,27.3689,27.4081,43100.0
2013-04-11 10:40:00,27.92,27.96,27.91,27.95,26400.0,27.4081,27.4474,27.3983,27.4376,26400.0
2013-04-11 10:45:00,27.95,28.0,27.95,27.99,8100.0,27.4376,27.4867,27.4376,27.4768,8100.0
2013-04-11 10:50:00,27.99,28.04,27.98,28.04,19100.0,27.4768,27.5259,27.467,27.5259,19100.0
2013-04-11 10:55:00,28.04,28.04,28.01,28.02,13700.0,27.5259,27.5259,27.4965,27.5063,13700.0
2013-04-11 11:00:00,28.01,28.02,28.0,28.01,11400.0,27.4965,27.5063,27.4867,27.4965,11400.0
2013-04-11 11:05:00,28.01,28.02,27.98,28.0,20600.0,27.4965,27.5063,27.467,27.4867,20600.0
2013-04-11 11:10:00,28.0,28.05,27.99,28.04,11900.0,27.4867,27.5357,27.4768,27.5259,11900.0
2013-04-11 11:15:00,28.04,28.12,28.04,28.1,10200.0,27.5259,27.6045,27.5259,27.5848,10200.0
2013-04-11 11:20:00,28.1,28.15,28.1,28.15,7900.0,27.5848,27.6339,27.5848,27.6339,7900.0
2013-04-11 11:25:00,28.15,28.2,28.15,28.2,5400.0,27.6339,27.683,27.6339,27.683,5400.0
2013-04-11 11:30:00,28.2,28.2,28.17,28.17,8400.0,27.683,27.683,27.6535,27.6535,8400.0
2013-04-11 11:35:00,28.17,28.17,28.14,28.14,7500.0,27.6535,27.6535,27.6241,27.6241,7500.0
2013-04-11 11:40:00,28.14,28.16,28.13,28.13,10800.0,27.6241,27.6437,27.6143,27.6143,10800.0
2013-04-11 11:45:00,28.12,28.13,28.11,28.13,5800.0,27.6045,27.6143,27.5946,27.6143,5800.0
2013-04-11 11:50:00,28.14,28.16,28.13,28.15,6500.0,27.6241,27.6437,27.6143,27.6339,6500.0
2013-04-11 11:55:00,28.16,28.21,28.15,28.18,17100.0,27.6437,27.6928,27.6339,27.6634,17100.0
2013-04-11 12:00:00,28.17,28.18,28.13,28.13,5000.0,27.6535,27.6634,27.6143,27.6143,5000.0
2013-04-11 12:05:00,28.12,28.17,28.1,28.14,15500.0,27.6045,27.6535,27.5848,27.6241,15500.0
2013-04-11 12:10:00,28.14,28.14,28.1,28.12,8100.0,27.6241,27.6241,27.5848,27.6045,8100.0
2013-04-11 12:15:00,28.11,28.11,28.05,28.05,16400.0,27.5946,27.5946,27.5357,27.5357,16400.0
2013-04-11 12:20:00,28.05,28.05,28.03,28.04,8700.0,27.5357,27.5357,27.5161,27.5259,8700.0
2013-04-11 12:25:00,28.04,28.05,28.0,28.05,15200.0,27.5259,27.5357,27.4867,27.5357,15200.0
2013-04-11 12:30:00,28.05,28.09,28.03,28.09,15300.0,27.5357,27.575,27.5161,27.575,15300.0
2013-04-11 12:35:00,28.08,28.09,28.07,28.08,5400.0,27.5652,27.575,27.5554,27.5652,5400.0
2013-04-11 12:40:00,28.08,28.08,28.04,28.05,8100.0,27.5652,27.5652,27.5259,27.5357,8100.0
2013-04-11 12:45:00,28.05,28.07,28.04,28.05,6500.0,27.5357,27.5554,27.5259,27.5357,6500.0
2013-04-11 12:50:00,28.06,28.07,28.06,28.07,2700.0,27.5456,27.5554,27.5456,27.5554,2700.0
2013-04-11 12:55:00,28.07,28.09,28.05,28.09,8200.0,27.5554,27.575,27.5357,27.575,8200.0
2013-04-11 13:00:00,28.09,28.12,28.09,28.1,11800.0,27.575,27.6045,27.575,27.5848,11800.0
2013-04-11 13:05:00,28.1,28.1,28.06,28.09,5300.0,27.5848,27.5848,27.5456,27.575,5300.0
2013-04-11 13:10:00,28.08,28.09,28.06,28.07,3100.0,27.5652,27.575,27.5456,27.5554,3100.0
2013-04-11 13:15:00,28.06,28.06,28.02,28.04,11800.0,27.5456,27.5456,27.5063,27.5259,11800.0
2013-04-11 13:20:00,28.03,28.04,28.03,28.03,3500.0,27.5161,27.5259,27.5161,27.5161,3500.0
2013-04-11 13:25:00,28.02,28.03,28.01,28.02,4900.0,27.5063,27.5161,27.4965,27.5063,4900.0
2013-04-11 13:30:00,28.02,28.04,28.01,28.04,6800.0,27.5063,27.5259,27.4965,27.5259,6800.0
2013-04-11 13:35:00,28.04,28.07,28.04,28.06,8100.0,27.5259,27.5554,27.5259,27.5456,8100.0
2013-04-11 13:40:00,28.06,28.07,28.02,28.03,8700.0,27.5456,27.5554,27.5063,27.5161,8700.0
2013-04-11 13:45:00,28.03,28.04,28.01,28.03,4300.0,27.5161,27.5259,27.4965,27.5161,4300.0
2013-04-11 13:50:00,28.02,28.02,27.96,27.96,7200.0,27.5063,27.5063,27.4474,27.4474,7200.0
2013-04-11 13:55:00,27.96,27.98,27.95,27.98,14200.0,27.4474,27.467,27.4376,27.467,14200.0
2013-04-11 14:00:00,27.97,27.99,27.96,27.96,8500.0,27.4572,27.4768,27.4474,27.4474,8500.0
2013-04-11 14:05:00,27.97,27.99,27.96,27.97,10200.0,27.4572,27.4768,27.4474,27.4572,10200.0
2013-04-11 14:10:00,27.97,27.97,27.94,27.94,11400.0,27.4572,27.4572,27.4278,27.4278,11400.0
2013-04-11 14:15:00,27.94,27.98,27.93,27.98,15400.0,27.4278,27.467,27.4179,27.467,15400.0
2013-04-11 14:20:00,27.98,28.01,27.98,28.01,5000.0,27.467,27.4965,27.467,27.4965,5000.0
2013-04-11 14:25:00,28.01,28.01,27.99,27.99,11300.0,27.4965,27.4965,27.4768,27.4768,11300.0
2013-04-11 14:30:00,28.0,28.0,27.97,27.99,27100.0,27.4867,27.4867,27.4572,27.4768,27100.0
2013-04-11 14:35:00,27.98,27.99,27.94,27.94,22500.0,27.467,27.4768,27.4278,27.4278,22500.0
2013-04-11 14:40:00,27.95,27.96,27.93,27.95,12400.0,27.4376,27.4474,27.4179,27.4376,12400.0
2013-04-11 14:45:00,27.95,27.96,27.93,27.94,13200.0,27.4376,27.4474,27.4179,27.4278,13200.0
2013-04-11 14:50:00,27.93,27.96,27.93,27.95,12000.0,27.4179,27.4474,27.4179,27.4376,12000.0
2013-04-11 14:55:00,27.95,28.0,27.95,27.98,35800.0,27.4376,27.4867,27.4376,27.467,35800.0
2013-04-11 15:00:00,27.97,27.97,27.94,27.96,11400.0,27.4572,27.4572,27.4278,27.4474,11400.0
2013-04-11 15:05:00,27.96,27.99,27.94,27.96,17100.0,27.4474,27.4768,27.4278,27.4474,17100.0
2013-04-11 15:10:00,27.96,27.97,27.93,27.93,14000.0,27.4474,27.4572,27.4179,27.4179,14000.0
2013-04-11 15:15:00,27.93,27.93,27.88,27.88,13700.0,27.4179,27.4179,27.3689,27.3689,13700.0
2013-04-11 15:20:00,27.89,27.9,27.87,27.89,21600.0,27.3787,27.3885,27.359,27.3787,21600.0
2013-04-11 15:25:00,27.88,27.89,27.86,27.87,34800.0,27.3689,27.3787,27.3492,27.359,34800.0
2013-04-11 15:30:00,27.87,27.92,27.86,27.87,30000.0,27.359,27.4081,27.3492,27.359,30000.0
2013-04-11 15:35:00,27.87,27.91,27.86,27.91,45900.0,27.359,27.3983,27.3492,27.3983,45900.0
2013-04-11 15:40:00,27.9,27.91,27.88,27.89,59400.0,27.3885,27.3983,27.3689,27.3787,59400.0
2013-04-11 15:45:00,27.9,27.93,27.9,27.93,33800.0,27.3885,27.4179,27.3885,27.4179,33800.0
2013-04-11 15:50:00,27.93,27.95,27.92,27.93,71600.0,27.4179,27.4376,27.4081,27.4179,71600.0
2013-04-11 15:55:00,27.93,27.96,27.92,27.94,112400.0,27.4179,27.4474,27.4081,27.4278,112400.0
2013-04-12 09:30:00,27.8,27.95,27.8,27.9,13700.0,27.2903,27.4376,27.2903,27.3885,13700.0
2013-04-12 09:35:00,27.9,28.0,27.9,28.0,9900.0,27.3885,27.4867,27.3885,27.4867,9900.0
2013-04-12 09:40:00,28.0,28.04,27.98,27.99,9000.0,27.4867,27.5259,27.467,27.4768,9000.0
2013-04-12 09:45:00,28.01,28.02,27.97,27.98,6100.0,27.4965,27.5063,27.4572,27.467,6100.0
2013-04-12 09:50:00,27.98,28.06,27.98,28.04,30900.0,27.467,27.5456,27.467,27.5259,30900.0
2013-04-12 09:55:00,28.04,28.05,27.94,28.04,19800.0,27.5259,27.5357,27.4278,27.5259,19800.0
2013-04-12 10:00:00,28.03,28.06,27.98,28.06,12400.0,27.5161,27.5456,27.467,27.5456,12400.0
2013-04-12 10:05:00,28.05,28.05,28.02,28.03,12000.0,27.5357,27.5357,27.5063,27.5161,12000.0
2013-04-12 10:10:00,28.03,28.07,28.02,28.07,11400.0,27.5161,27.5554,27.5063,27.5554,11400.0
2013-04-12 10:15:00,28.06,28.07,28.03,28.05,22300.0,27.5456,27.5554,27.5161,27.5357,22300.0
2013-04-12 10:20:00,28.05,28.07,28.04,28.05,8900.0,27.5357,27.5554,27.5259,27.5357,8900.0
2013-04-12 10:25:00,28.06,28.07,28.04,28.06,7300.0,27.5456,27.5554,27.5259,27.5456,7300.0
2013-04-12 10:30:00,28.06,28.07,28.03,28.05,11600.0,27.5456,27.5554,27.5161,27.5357,11600.0
2013-04-12 10:35:00,28.03,28.04,28.01,28.01,4200.0,27.5161,27.5259,27.4965,27.4965,4200.0
2013-04-12 10:40:00,28.02,28.02,27.97,27.99,15400.0,27.5063,27.5063,27.4572,27.4768,15400.0
2013-04-12 10:45:00,27.99,28.0,27.92,27.93,21500.0,27.4768,27.4867,27.4081,27.4179,21500.0
2013-04-12 10:50:00,27.94,27.99,27.94,27.95,6000.0,27.4278,27.4768,27.4278,27.4376,6000.0
2013-04-12 10:55:00,27.96,27.99,27.94,27.98,9300.0,27.4474,27.4768,27.4278,27.467,9300.0
2013-04-12 11:00:00,27.96,27.96,27.94,27.95,6900.0,27.4474,27.4474,27.4278,27.4376,6900.0
2013-04-12 11:05:00,27.95,27.97,27.94,27.95,23000.0,27.4376,27.4572,27.4278,27.4376,23000.0
2013-04-12 11:10:00,27.96,27.97,27.94,27.95,9800.0,27.4474,27.4572,27.4278,27.4376,9800.0
2013-04-12 11:15:00,27.95,27.95,27.91,27.93,11200.0,27.4376,27.4376,27.3983,27.4179,11200.0
2013-04-12 11:20:00,27.94,27.96,27.92,27.93,10000.0,27.4278,27.4474,27.4081,27.4179,10000.0
2013-04-12 11:25:00,27.94,27.96,27.93,27.94,9200.0,27.4278,27.4474,27.4179,27.4278,9200.0
2013-04-12 11:30:00,27.94,27.95,27.91,27.92,9500.0,27.4278,27.4376,27.3983,27.4081,9500.0
2013-04-12 11:35:00,27.92,27.94,27.9,27.91,13200.0,27.4081,27.4278,27.3885,27.3983,13200.0
2013-04-12 11:40:00,27.91,27.92,27.91,27.91,6400.0,27.3983,27.4081,27.3983,27.3983,6400.0
2013-04-12 11:45:00,27.92,28.0,27.91,27.99,12000.0,27.4081,27.4867,27.3983,27.4768,12000.0
2013-04-12 11:50:00,28.0,28.04,27.99,28.04,12700.0,27.4867,27.5259,27.4768,27.5259,12700.0
2013-04-12 11:55:00,28.04,28.05,28.02,28.02,8200.0,27.5259,27.5357,27.5063,27.5063,8200.0
2013-04-12 12:00:00,28.02,28.03,27.96,27.96,9200.0,27.5063,27.5161,27.4474,27.4474,9200.0
2013-04-12 12:05:00,27.97,28.0,27.95,28.0,11200.0,27.4572,27.4867,27.4376,27.4867,11200.0
2013-04-12 12:10:00,28.0,28.0,27.97,27.97,15400.0,27.4867,27.4867,27.4572,27.4572,15400.0
2013-04-12 12:15:00,27.97,27.99,27.97,27.98,5700.0,27.4572,27.4768,27.4572,27.467,5700.0
2013-04-12 12:20:00,27.98,27.99,27.97,27.97,5000.0,27.467,27.4768,27.4572,27.4572,5000.0
2013-04-12 12:25:00,27.97,27.99,27.91,27.91,9300.0,27.4572,27.4768,27.3983,27.3983,9300.0
2013-04-12 12:30:00,27.91,27.93,27.89,27.89,6600.0,27.3983,27.4179,27.3787,27.3787,6600.0
2013-04-12 12:35:00,27.9,27.9,27.88,27.89,14300.0,27.3885,27.3885,27.3689,27.3787,14300.0
2013-04-12 12:40:00,27.89,27.93,27.88,27.93,28300.0,27.3787,27.4179,27.3689,27.4179,28300.0
2013-04-12 12:45:00,27.94,27.96,27.94,27.95,12300.0,27.4278,27.4474,27.4278,27.4376,12300.0
2013-04-12 12:50:00,27.95,27.99,27.95,27.99,6700.0,27.4376,27.4768,27.4376,27.4768,6700.0
2013-04-12 12:55:00,27.98,28.01,27.98,28.0,11900.0,27.467,27.4965,27.467,27.4867,11900.0
2013-04-12 13:00:00,28.0,28.03,28.0,28.02,8600.0,27.4867,27.5161,27.4867,27.5063,8600.0
2013-04-12 13:05:00,28.02,28.08,28.02,28.08,19200.0,27.5063,27.5652,27.5063,27.5652,19200.0
2013-04-12 13:10:00,28.08,28.08,28.07,28.08,5500.0,27.5652,27.5652,27.5554,27.5652,5500.0
2013-04-12 13:15:00,28.08,28.08,28.07,28.07,14400.0,27.5652,27.5652,27.5554,27.5554,14400.0
2013-04-12 13:20:00,28.08,28.08,28.07,28.07,12700.0,27.5652,27.5652,27.5554,27.5554,12700.0
2013-04-12 13:25:00,28.08,28.08,28.02,28.02,9900.0,27.5652,27.5652,27.5063,27.5063,9900.0
2013-04-12 13:30:00,28.03,28.03,28.0,28.02,5600.0,27.5161,27.5161,27.4867,27.5063,5600.0
2013-04-12 13:35:00,28.01,28.04,28.01,28.01,7400.0,27.4965,27.5259,27.4965,27.4965,7400.0
2013-04-12 13:40:00,28.02,28.03,28.01,28.02,9000.0,27.5063,27.5161,27.4965,27.5063,9000.0
2013-04-12 13:45:00,28.03,28.05,28.02,28.04,4300.0,27.5161,27.5357,27.5063,27.5259,4300.0
2013-04-12 13:50:00,28.04,28.05,28.01,28.01,22800.0,27.5259,27.5357,27.4965,27.4965,22800.0
2013-04-12 13:55:00,28.01,28.01,28.0,28.01,8900.0,27.4965,27.4965,27.4867,27.4965,8900.0
2013-04-12 14:00:00,28.02,28.02,28.0,28.0,11800.0,27.5063,27.5063,27.4867,27.4867,11800.0
2013-04-12 14:05:00,28.0,28.01,28.0,28.01,12800.0,27.4867,27.4965,27.4867,27.4965,12800.0
2013-04-12 14:10:00,28.0,28.01,27.99,28.0,9100.0,27.4867,27.4965,27.4768,27.4867,9100.0
2013-04-12 14:15:00,28.0,28.03,28.0,28.02,15100.0,27.4867,27.5161,27.4867,27.5063,15100.0
2013-04-12 14:20:00,28.02,28.03,28.02,28.02,2300.0,27.5063,27.5161,27.5063,27.5063,2300.0
2013-04-12 14:25:00,28.03,28.04,28.01,28.01,9200.0,27.5161,27.5259,27.4965,27.4965,9200.0
2013-04-12 14:30:00,28.01,28.02,27.99,27.99,9900.0,27.4965,27.5063,27.4768,27.4768,9900.0
2013-04-12 14:35:00,28.0,28.01,27.98,27.99,7900.0,27.4867,27.4965,27.467,27.4768,7900.0
2013-04-12 14:40:00,27.98,27.99,27.95,27.96,5300.0,27.467,27.4768,27.4376,27.4474,5300.0
2013-04-12 14:45:00,27.95,27.96,27.95,27.96,7700.0,27.4376,27.4474,27.4376,27.4474,7700.0
2013-04-12 14:50:00,27.96,27.97,27.95,27.96,6800.0,27.4474,27.4572,27.4376,27.4474,6800.0
2013-04-12 14:55:00,27.97,27.98,27.96,27.98,11300.0,27.4572,27.467,27.4474,27.467,11300.0
2013-04-12 15:00:00,27.97,28.01,27.97,28.0,13900.0,27.4572,27.4965,27.4572,27.4867,13900.0
2013-04-12 15:05:00,28.0,28.01,27.99,28.0,10300.0,27.4867,27.4965,27.4768,27.4867,10300.0
2013-04-12 15:10:00,28.0,28.02,28.0,28.02,7300.0,27.4867,27.5063,27.4867,27.5063,7300.0
2013-04-12 15:15:00,28.02,28.07,28.01,28.05,31900.0,27.5063,27.5554,27.4965,27.5357,31900.0
2013-04-12 15:20:00,28.05,28.05,28.03,28.03,7000.0,27.5357,27.5357,27.5161,27.5161,7000.0
2013-04-12 15:25:00,28.04,28.07,28.02,28.06,26900.0,27.5259,27.5554,27.5063,27.5456,26900.0
2013-04-12 15:30:00,28.07,28.07,28.01,28.02,23200.0,27.5554,27.5554,27.4965,27.5063,23200.0
2013-04-12 15:35:00,28.02,28.05,28.02,28.02,25700.0,27.5063,27.5357,27.5063,27.5063,25700.0
2013-04-12 15:40:00,28.02,28.03,28.0,28.02,26300.0,27.5063,27.5161,27.4867,27.5063,26300.0
2013-04-12 15:45:00,28.02,28.05,28.02,28.03,35200.0,27.5063,27.5357,27.5063,27.5161,35200.0
2013-04-12 15:50:00,28.02,28.05,28.02,28.02,63200.0,27.5063,27.5357,27.5063,27.5063,63200.0
2013-04-12 15:55:00,28.03,28.06,28.03,28.06,35800.0,27.5161,27.5456,27.5161,27.5456,35800.0
2013-04-15 09:30:00,27.76,27.76,27.67,27.72,36100.0,27.2511,27.2511,27.1627,27.2118,36100.0
2013-04-15 09:35:00,27.7,27.73,27.65,27.67,12200.0,27.1922,27.2216,27.1431,27.1627,12200.0
2013-04-15 09:40:00,27.67,27.68,27.52,27.55,15700.0,27.1627,27.1725,27.0155,27.0449,15700.0
2013-04-15 09:45:00,27.57,27.59,27.47,27.47,28700.0,27.0645,27.0842,26.9664,26.9664,28700.0
2013-04-15 09:50:00,27.47,27.48,27.41,27.43,21300.0,26.9664,26.9762,26.9075,26.9271,21300.0
2013-04-15 09:55:00,27.42,27.42,27.34,27.36,22000.0,26.9173,26.9173,26.8388,26.8584,22000.0
2013-04-15 10:00:00,27.36,27.36,27.19,27.21,26700.0,26.8584,26.8584,26.6915,26.7111,26700.0
2013-04-15 10:05:00,27.22,27.22,27.1,27.11,14600.0,26.721,26.721,26.6032,26.613,14600.0
2013-04-15 10:10:00,27.11,27.15,27.09,27.14,12700.0,26.613,26.6522,26.5933,26.6424,12700.0
2013-04-15 10:15:00,27.14,27.2,27.13,27.18,15000.0,26.6424,26.7013,26.6326,26.6817,15000.0
2013-04-15 10:20:00,27.18,27.19,27.17,27.18,20600.0,26.6817,26.6915,26.6719,26.6817,20600.0
2013-04-15 10:25:00,27.18,27.21,27.13,27.21,18400.0,26.6817,26.7111,26.6326,26.7111,18400.0
2013-04-15 10:30:00,27.2,27.23,27.17,27.23,15400.0,26.7013,26.7308,26.6719,26.7308,15400.0
2013-04-15 10:35:00,27.23,27.27,27.21,27.24,17000.0,26.7308,26.77,26.7111,26.7406,17000.0
2013-04-15 10:40:00,27.23,27.24,27.18,27.21,11300.0,26.7308,26.7406,26.6817,26.7111,11300.0
2013-04-15 10:45:00,27.22,27.22,27.19,27.19,15900.0,26.721,26.721,26.6915,26.6915,15900.0
2013-04-15 10:50:00,27.18,27.18,27.05,27.06,24100.0,26.6817,26.6817,26.5541,26.5639,24100.0
2013-04-15 10:55:00,27.05,27.21,27.04,27.21,28200.0,26.5541,26.7111,26.5443,26.7111,28200.0
2013-04-15 11:00:00,27.21,27.25,27.19,27.21,17800.0,26.7111,26.7504,26.6915,26.7111,17800.0
2013-04-15 11:05:00,27.21,27.22,27.17,27.22,13800.0,26.7111,26.721,26.6719,26.721,13800.0
2013-04-15 11:10:00,27.2,27.21,27.17,27.18,7200.0,26.7013,26.7111,26.6719,26.6817,7200.0
2013-04-15 11:15:00,27.17,27.19,27.15,27.16,15100.0,26.6719,26.6915,26.6522,26.6621,15100.0
2013-04-15 11:20:00,27.17,27.19,27.15,27.17,9100.0,26.6719,26.6915,26.6522,26.6719,9100.0
2013-04-15 11:25:00,27.16,27.17,27.13,27.16,9900.0,26.6621,26.6719,26.6326,26.6621,9900.0
2013-04-15 11:30:00,27.17,27.18,27.14,27.17,11800.0,26.6719,26.6817,26.6424,26.6719,11800.0
2013-04-15 11:35:00,27.17,27.18,27.16,27.16,11100.0,26.6719,26.6817,26.6621,26.6621,11100.0
2013-04-15 11:40:00,27.16,27.17,27.15,27.16,2600.0,26.6621,26.6719,26.6522,26.6621,2600.0
2013-04-15 11:45:00,27.16,27.16,27.09,27.11,11400.0,26.6621,26.6621,26.5933,26.613,11400.0
2013-04-15 11:50:00,27.1,27.11,27.04,27.04,9100.0,26.6032,26.613,26.5443,26.5443,9100.0
2013-04-15 11:55:00,27.03,27.06,27.01,27.05,35000.0,26.5344,26.5639,26.5148,26.5541,35000.0
2013-04-15 12:00:00,27.05,27.06,26.98,27.01,26800.0,26.5541,26.5639,26.4854,26.5148,26800.0
2013-04-15 12:05:00,27.0,27.0,26.95,26.97,15500.0,26.505,26.505,26.4559,26.4755,15500.0
2013-04-15 12:10:00,26.96,27.07,26.95,27.07,16700.0,26.4657,26.5737,26.4559,26.5737,16700.0
2013-04-15 12:15:00,27.07,27.08,27.06,27.06,5600.0,26.5737,26.5835,26.5639,26.5639,5600.0
2013-04-15 12:20:00,27.06,27.06,26.96,26.96,12700.0,26.5639,26.5639,26.4657,26.4657,12700.0
2013-04-15 12:25:00,26.96,26.98,26.96,26.97,14600.0,26.4657,26.4854,26.4657,26.4755,14600.0
2013-04-15 12:30:00,26.97,26.98,26.95,26.96,17400.0,26.4755,26.4854,26.4559,26.4657,17400.0
2013-04-15 12:35:00,26.94,26.95,26.86,26.88,46800.0,26.4461,26.4559,26.3676,26.3872,46800.0
2013-04-15 12:40:00,26.87,26.9,26.84,26.89,20000.0,26.3774,26.4068,26.3479,26.397,20000.0
2013-04-15 12:45:00,26.89,26.95,26.85,26.95,24200.0,26.397,26.4559,26.3577,26.4559,24200.0
2013-04-15 12:50:00,26.95,26.96,26.87,26.87,15400.0,26.4559,26.4657,26.3774,26.3774,15400.0
2013-04-15 12:55:00,26.88,26.92,26.87,26.91,13500.0,26.3872,26.4265,26.3774,26.4166,13500.0
2013-04-15 13:00:00,26.91,26.92,26.88,26.89,28400.0,26.4166,26.4265,26.3872,26.397,28400.0
2013-04-15 13:05:00,26.9,26.9,26.83,26.9,16000.0,26.4068,26.4068,26.3381,26.4068,16000.0
2013-04-15 13:10:00,26.89,26.91,26.88,26.88,12500.0,26.397,26.4166,26.3872,26.3872,12500.0
2013-04-15 13:15:00,26.89,26.91,26.85,26.9,13900.0,26.397,26.4166,26.3577,26.4068,13900.0
2013-04-15 13:20:00,26.9,26.9,26.86,26.89,7300.0,26.4068,26.4068,26.3676,26.397,7300.0
2013-04-15 13:25:00,26.89,26.93,26.87,26.92,19400.0,26.397,26.4363,26.3774,26.4265,19400.0
2013-04-15 13:30:00,26.91,26.93,26.87,26.89,8900.0,26.4166,26.4363,26.3774,26.397,8900.0
2013-04-15 13:35:00,26.88,26.89,26.88,26.89,8900.0,26.3872,26.397,26.3872,26.397,8900.0
2013-04-15 13:40:00,26.89,26.9,26.87,26.87,9400.0,26.397,26.4068,26.3774,26.3774,9400.0
2013-04-15 13:45:00,26.87,26.91,26.87,26.91,10800.0,26.3774,26.4166,26.3774,26.4166,10800.0
2013-04-15 13:50:00,26.92,26.92,26.91,26.91,7000.0,26.4265,26.4265,26.4166,26.4166,7000.0
2013-04-15 13:55:00,26.92,26.92,26.89,26.89,19400.0,26.4265,26.4265,26.397,26.397,19400.0
2013-04-15 14:00:00,26.9,26.9,26.83,26.83,16900.0,26.4068,26.4068,26.3381,26.3381,16900.0
2013-04-15 14:05:00,26.84,26.87,26.83,26.86,18300.0,26.3479,26.3774,26.3381,26.3676,18300.0
2013-04-15 14:10:00,26.86,26.86,26.8,26.81,11200.0,26.3676,26.3676,26.3087,26.3185,11200.0
2013-04-15 14:15:00,26.81,26.85,26.8,26.84,18700.0,26.3185,26.3577,26.3087,26.3479,18700.0
2013-04-15 14:20:00,26.84,26.88,26.84,26.86,33300.0,26.3479,26.3872,26.3479,26.3676,33300.0
2013-04-15 14:25:00,26.87,26.91,26.86,26.89,33000.0,26.3774,26.4166,26.3676,26.397,33000.0
2013-04-15 14:30:00,26.89,26.91,26.86,26.88,25000.0,26.397,26.4166,26.3676,26.3872,25000.0
2013-04-15 14:35:00,26.88,26.9,26.85,26.85,11700.0,26.3872,26.4068,26.3577,26.3577,11700.0
2013-04-15 14:40:00,26.85,26.87,26.82,26.87,24900.0,26.3577,26.3774,26.3283,26.3774,24900.0
2013-04-15 14:45:00,26.86,27.0,26.86,27.0,21100.0,26.3676,26.505,26.3676,26.505,21100.0
2013-04-15 14:50:00,27.0,27.0,26.97,26.97,40700.0,26.505,26.505,26.4755,26.4755,40700.0
2013-04-15 14:55:00,26.97,26.97,26.8,26.8,23400.0,26.4755,26.4755,26.3087,26.3087,23400.0
2013-04-15 15:00:00,26.8,26.85,26.78,26.84,32500.0,26.3087,26.3577,26.289,26.3479,32500.0
2013-04-15 15:05:00,26.84,26.84,26.77,26.79,32300.0,26.3479,26.3479,26.2792,26.2988,32300.0
2013-04-15 15:10:00,26.8,26.81,26.76,26.79,27700.0,26.3087,26.3185,26.2694,26.2988,27700.0
2013-04-15 15:15:00,26.81,26.88,26.81,26.85,21900.0,26.3185,26.3872,26.3185,26.3577,21900.0
2013-04-15 15:20:00,26.85,26.87,26.8,26.84,36000.0,26.3577,26.3774,26.3087,26.3479,36000.0
2013-04-15 15:25:00,26.84,26.85,26.79,26.79,18700.0,26.3479,26.3577,26.2988,26.2988,18700.0
2013-04-15 15:30:00,26.79,26.8,26.76,26.77,30400.0,26.2988,26.3087,26.2694,26.2792,30400.0
2013-04-15 15:35:00,26.76,26.77,26.73,26.76,38000.0,26.2694,26.2792,26.2399,26.2694,38000.0
2013-04-15 15:40:00,26.76,26.81,26.75,26.81,41200.0,26.2694,26.3185,26.2596,26.3185,41200.0
2013-04-15 15:45:00,26.8,26.82,26.78,26.78,65500.0,26.3087,26.3283,26.289,26.289,65500.0
2013-04-15 15:50:00,26.77,26.81,26.77,26.79,72200.0,26.2792,26.3185,26.2792,26.2988,72200.0
2013-04-15 15:55:00,26.8,26.8,26.69,26.7,97400.0,26.3087,26.3087,26.2007,26.2105,97400.0
2013-04-16 09:30:00,26.98,27.09,26.95,26.99,32100.0,26.4854,26.5933,26.4559,26.4952,32100.0
2013-04-16 09:35:00,27.0,27.14,27.0,27.08,10900.0,26.505,26.6424,26.505,26.5835,10900.0
2013-04-16 09:40:00,27.07,27.1,26.88,26.96,16200.0,26.5737,26.6032,26.3872,26.4657,16200.0
2013-04-16 09:45:00,26.93,26.94,26.82,26.86,45500.0,26.4363,26.4461,26.3283,26.3676,45500.0
2013-04-16 09:50:00,26.85,26.86,26.79,26.81,24900.0,26.3577,26.3676,26.2988,26.3185,24900.0
2013-04-16 09:55:00,26.83,26.85,26.8,26.83,7600.0,26.3381,26.3577,26.3087,26.3381,7600.0
2013-04-16 10:00:00,26.85,26.92,26.85,26.9,18000.0,26.3577,26.4265,26.3577,26.4068,18000.0
2013-04-16 10:05:00,26.9,27.04,26.89,27.04,32200.0,26.4068,26.5443,26.397,26.5443,32200.0
2013-04-16 10:10:00,27.02,27.04,27.01,27.03,11800.0,26.5246,26.5443,26.5148,26.5344,11800.0
2013-04-16 10:15:00,27.03,27.04,27.0,27.01,10900.0,26.5344,26.5443,26.505,26.5148,10900.0
2013-04-16 10:20:00,27.01,27.03,26.99,27.01,8000.0,26.5148,26.5344,26.4952,26.5148,8000.0
2013-04-16 10:25:00,27.01,27.02,26.92,26.92,10100.0,26.5148,26.5246,26.4265,26.4265,10100.0
2013-04-16 10:30:00,26.92,26.98,26.92,26.95,8400.0,26.4265,26.4854,26.4265,26.4559,8400.0
2013-04-16 10:35:00,26.95,26.95,26.91,26.92,6100.0,26.4559,26.4559,26.4166,26.4265,6100.0
2013-04-16 10:40:00,26.91,26.93,26.87,26.87,9000.0,26.4166,26.4363,26.3774,26.3774,9000.0
2013-04-16 10:45:00,26.87,26.87,26.85,26.86,5700.0,26.3774,26.3774,26.3577,26.3676,5700.0
2013-04-16 10:50:00,26.87,26.88,26.86,26.88,3700.0,26.3774,26.3872,26.3676,26.3872,3700.0
2013-04-16 10:55:00,26.89,26.91,26.88,26.9,4800.0,26.397,26.4166,26.3872,26.4068,4800.0
2013-04-16 11:00:00,26.92,26.96,26.92,26.96,4300.0,26.4265,26.4657,26.4265,26.4657,4300.0
2013-04-16 11:05:00,26.96,26.96,26.92,26.96,4300.0,26.4657,26.4657,26.4265,26.4657,4300.0
2013-04-16 11:10:00,26.95,26.98,26.94,26.98,7700.0,26.4559,26.4854,26.4461,26.4854,7700.0
2013-04-16 11:15:00,26.99,27.02,26.92,26.92,16700.0,26.4952,26.5246,26.4265,26.4265,16700.0
2013-04-16 11:20:00,26.93,26.95,26.91,26.92,6100.0,26.4363,26.4559,26.4166,26.4265,6100.0
2013-04-16 11:25:00,26.91,26.91,26.88,26.91,11100.0,26.4166,26.4166,26.3872,26.4166,11100.0
2013-04-16 11:30:00,26.92,26.92,26.89,26.89,5700.0,26.4265,26.4265,26.397,26.397,5700.0
2013-04-16 11:35:00,26.89,26.9,26.88,26.89,2100.0,26.397,26.4068,26.3872,26.397,2100.0
2013-04-16 11:40:00,26.9,26.95,26.9,26.93,6500.0,26.4068,26.4559,26.4068,26.4363,6500.0
2013-04-16 11:45:00,26.94,26.96,26.94,26.96,2800.0,26.4461,26.4657,26.4461,26.4657,2800.0
2013-04-16 11:50:00,26.95,26.99,26.93,26.99,6200.0,26.4559,26.4952,26.4363,26.4952,6200.0
2013-04-16 11:55:00,27.0,27.01,26.96,26.97,5600.0,26.505,26.5148,26.4657,26.4755,5600.0
2013-04-16 12:00:00,26.97,27.01,26.96,26.98,7000.0,26.4755,26.5148,26.4657,26.4854,7000.0
2013-04-16 12:05:00,26.99,26.99,26.93,26.95,4900.0,26.4952,26.4952,26.4363,26.4559,4900.0
2013-04-16 12:10:00,26.95,26.96,26.94,26.95,8700.0,26.4559,26.4657,26.4461,26.4559,8700.0
2013-04-16 12:15:00,26.95,26.96,26.94,26.95,4100.0,26.4559,26.4657,26.4461,26.4559,4100.0
2013-04-16 12:20:00,26.95,26.96,26.91,26.91,8900.0,26.4559,26.4657,26.4166,26.4166,8900.0
2013-04-16 12:25:00,26.92,26.92,26.89,26.92,7200.0,26.4265,26.4265,26.397,26.4265,7200.0
2013-04-16 12:30:00,26.91,26.96,26.91,26.96,7000.0,26.4166,26.4657,26.4166,26.4657,7000.0
2013-04-16 12:35:00,26.96,26.98,26.96,26.98,16300.0,26.4657,26.4854,26.4657,26.4854,16300.0
2013-04-16 12:40:00,26.97,27.0,26.97,26.99,6500.0,26.4755,26.505,26.4755,26.4952,6500.0
2013-04-16 12:45:00,26.99,27.01,26.99,27.0,10700.0,26.4952,26.5148,26.4952,26.505,10700.0
2013-04-16 12:50:00,27.0,27.01,26.98,27.01,20800.0,26.505,26.5148,26.4854,26.5148,20800.0
2013-04-16 12:55:00,27.01,27.05,27.0,27.05,10300.0,26.5148,26.5541,26.505,26.5541,10300.0
2013-04-16 13:00:00,27.05,27.08,27.04,27.06,5900.0,26.5541,26.5835,26.5443,26.5639,5900.0
2013-04-16 13:05:00,27.06,27.09,27.05,27.07,7900.0,26.5639,26.5933,26.5541,26.5737,7900.0
2013-04-16 13:10:00,27.07,27.07,27.05,27.06,3100.0,26.5737,26.5737,26.5541,26.5639,3100.0
2013-04-16 13:15:00,27.06,27.09,27.05,27.07,3800.0,26.5639,26.5933,26.5541,26.5737,3800.0
2013-04-16 13:20:00,27.09,27.1,27.08,27.1,4000.0,26.5933,26.6032,26.5835,26.6032,4000.0
2013-04-16 13:25:00,27.09,27.1,27.07,27.08,9700.0,26.5933,26.6032,26.5737,26.5835,9700.0
2013-04-16 13:30:00,27.08,27.12,27.07,27.09,7900.0,26.5835,26.6228,26.5737,26.5933,7900.0
2013-04-16 13:35:00,27.08,27.1,27.07,27.1,6400.0,26.5835,26.6032,26.5737,26.6032,6400.0
2013-04-16 13:40:00,27.07,27.08,27.04,27.06,14600.0,26.5737,26.5835,26.5443,26.5639,14600.0
2013-04-16 13:45:00,27.07,27.08,27.05,27.05,6800.0,26.5737,26.5835,26.5541,26.5541,6800.0
2013-04-16 13:50:00,27.05,27.08,27.04,27.05,9300.0,26.5541,26.5835,26.5443,26.5541,9300.0
2013-04-16 13:55:00,27.04,27.05,27.02,27.04,6200.0,26.5443,26.5541,26.5246,26.5443,6200.0
2013-04-16 14:00:00,27.04,27.07,27.04,27.06,4900.0,26.5443,26.5737,26.5443,26.5639,4900.0
2013-04-16 14:05:00,27.05,27.06,27.03,27.05,5400.0,26.5541,26.5639,26.5344,26.5541,5400.0
2013-04-16 14:10:00,27.05,27.06,27.02,27.06,8700.0,26.5541,26.5639,26.5246,26.5639,8700.0
2013-04-16 14:15:00,27.05,27.05,27.02,27.02,6300.0,26.5541,26.5541,26.5246,26.5246,6300.0
2013-04-16 14:20:00,27.03,27.05,27.02,27.03,6600.0,26.5344,26.5541,26.5246,26.5344,6600.0
2013-04-16 14:25:00,27.03,27.04,27.02,27.04,7500.0,26.5344,26.5443,26.5246,26.5443,7500.0
2013-04-16 14:30:00,27.04,27.04,27.0,27.0,19900.0,26.5443,26.5443,26.505,26.505,19900.0
2013-04-16 14:35:00,27.0,27.01,26.98,27.01,4700.0,26.505,26.5148,26.4854,26.5148,4700.0
2013-04-16 14:40:00,27.0,27.03,27.0,27.02,4900.0,26.505,26.5344,26.505,26.5246,4900.0
2013-04-16 14:45:00,27.02,27.1,27.02,27.09,10300.0,26.5246,26.6032,26.5246,26.5933,10300.0
2013-04-16 14:50:00,27.09,27.12,27.09,27.11,5800.0,26.5933,26.6228,26.5933,26.613,5800.0
2013-04-16 14:55:00,27.11,27.11,27.06,27.08,6800.0,26.613,26.613,26.5639,26.5835,6800.0
2013-04-16 15:00:00,27.08,27.09,27.07,27.08,11600.0,26.5835,26.5933,26.5737,26.5835,11600.0
2013-04-16 15:05:00,27.08,27.11,27.08,27.1,8800.0,26.5835,26.613,26.5835,26.6032,8800.0
2013-04-16 15:10:00,27.09,27.1,27.08,27.08,8100.0,26.5933,26.6032,26.5835,26.5835,8100.0
2013-04-16 15:15:00,27.08,27.14,27.08,27.12,20300.0,26.5835,26.6424,26.5835,26.6228,20300.0
2013-04-16 15:20:00,27.12,27.16,27.12,27.14,15600.0,26.6228,26.6621,26.6228,26.6424,15600.0
2013-04-16 15:25:00,27.15,27.17,27.13,27.17,19900.0,26.6522,26.6719,26.6326,26.6719,19900.0
2013-04-16 15:30:00,27.17,27.19,27.17,27.18,16900.0,26.6719,26.6915,26.6719,26.6817,16900.0
2013-04-16 15:35:00,27.18,27.23,27.17,27.22,26100.0,26.6817,26.7308,26.6719,26.721,26100.0
2013-04-16 15:40:00,27.23,27.27,27.23,27.26,40100.0,26.7308,26.77,26.7308,26.7602,40100.0
2013-04-16 15:45:00,27.26,27.28,27.25,27.26,36100.0,26.7602,26.7799,26.7504,26.7602,36100.0
2013-04-16 15:50:00,27.27,27.3,27.25,27.28,45300.0,26.77,26.7995,26.7504,26.7799,45300.0
2013-04-16 15:55:00,27.27,27.33,27.27,27.3,78200.0,26.77,26.8289,26.77,26.7995,78200.0
2013-04-17 09:30:00,27.07,27.21,26.87,26.87,48400.0,26.5737,26.7111,26.3774,26.3774,48400.0
2013-04-17 09:35:00,26.87,26.93,26.67,26.72,49400.0,26.3774,26.4363,26.181,26.2301,49400.0
2013-04-17 09:40:00,26.71,26.77,26.59,26.67,29000.0,26.2203,26.2792,26.1025,26.181,29000.0
2013-04-17 09:45:00,26.68,26.84,26.68,26.81,20800.0,26.1909,26.3479,26.1909,26.3185,20800.0
2013-04-17 09:50:00,26.81,26.88,26.75,26.81,20800.0,26.3185,26.3872,26.2596,26.3185,20800.0
2013-04-17 09:55:00,26.81,26.83,26.75,26.81,13000.0,26.3185,26.3381,26.2596,26.3185,13000.0
2013-04-17 10:00:00,26.8,26.86,26.76,26.76,19800.0,26.3087,26.3676,26.2694,26.2694,19800.0
2013-04-17 10:05:00,26.76,26.84,26.76,26.83,12800.0,26.2694,26.3479,26.2694,26.3381,12800.0
2013-04-17 10:10:00,26.84,26.86,26.81,26.83,18200.0,26.3479,26.3676,26.3185,26.3381,18200.0
2013-04-17 10:15:00,26.83,26.84,26.75,26.77,16600.0,26.3381,26.3479,26.2596,26.2792,16600.0
2013-04-17 10:20:00,26.76,26.79,26.75,26.77,14900.0,26.2694,26.2988,26.2596,26.2792,14900.0
2013-04-17 10:25:00,26.77,26.77,26.7,26.7,21200.0,26.2792,26.2792,26.2105,26.2105,21200.0
2013-04-17 10:30:00,26.7,26.71,26.66,26.7,19300.0,26.2105,26.2203,26.1712,26.2105,19300.0
2013-04-17 10:35:00,26.7,26.74,26.62,26.62,14500.0,26.2105,26.2498,26.132,26.132,14500.0
2013-04-17 10:40:00,26.63,26.69,26.58,26.6,29700.0,26.1418,26.2007,26.0927,26.1123,29700.0
2013-04-17 10:45:00,26.6,26.63,26.55,26.56,15800.0,26.1123,26.1418,26.0632,26.0731,15800.0
2013-04-17 10:50:00,26.56,26.57,26.51,26.51,16400.0,26.0731,26.0829,26.024,26.024,16400.0
2013-04-17 10:55:00,26.52,26.54,26.49,26.5,27000.0,26.0338,26.0534,26.0043,26.0142,27000.0
2013-04-17 11:00:00,26.5,26.5,26.4,26.41,22500.0,26.0142,26.0142,25.916,25.9258,22500.0
2013-04-17 11:05:00,26.41,26.49,26.41,26.46,26900.0,25.9258,26.0043,25.9258,25.9749,26900.0
2013-04-17 11:10:00,26.46,26.49,26.45,26.49,23000.0,25.9749,26.0043,25.9651,26.0043,23000.0
2013-04-17 11:15:00,26.5,26.55,26.46,26.54,15100.0,26.0142,26.0632,25.9749,26.0534,15100.0
2013-04-17 11:20:00,26.55,26.63,26.55,26.63,7200.0,26.0632,26.1418,26.0632,26.1418,7200.0
2013-04-17 11:25:00,26.61,26.65,26.58,26.61,12400.0,26.1221,26.1614,26.0927,26.1221,12400.0
2013-04-17 11:30:00,26.62,26.64,26.52,26.53,7200.0,26.132,26.1516,26.0338,26.0436,7200.0
2013-04-17 11:35:00,26.53,26.63,26.52,26.63,6100.0,26.0436,26.1418,26.0338,26.1418,6100.0
2013-04-17 11:40:00,26.64,26.67,26.63,26.64,4700.0,26.1516,26.181,26.1418,26.1516,4700.0
2013-04-17 11:45:00,26.62,26.64,26.6,26.6,6100.0,26.132,26.1516,26.1123,26.1123,6100.0
2013-04-17 11:50:00,26.61,26.67,26.61,26.65,8100.0,26.1221,26.181,26.1221,26.1614,8100.0
2013-04-17 11:55:00,26.65,26.67,26.62,26.67,2700.0,26.1614,26.181,26.132,26.181,2700.0
2013-04-17 12:00:00,26.66,26.68,26.62,26.62,8900.0,26.1712,26.1909,26.132,26.132,8900.0
2013-04-17 12:05:00,26.63,26.66,26.59,26.59,5200.0,26.1418,26.1712,26.1025,26.1025,5200.0
2013-04-17 12:10:00,26.59,26.66,26.59,26.61,7600.0,26.1025,26.1712,26.1025,26.1221,7600.0
2013-04-17 12:15:00,26.61,26.62,26.55,26.55,19600.0,26.1221,26.132,26.0632,26.0632,19600.0
2013-04-17 12:20:00,26.56,26.6,26.52,26.6,8400.0,26.0731,26.1123,26.0338,26.1123,8400.0
2013-04-17 12:25:00,26.58,26.58,26.48,26.49,17000.0,26.0927,26.0927,25.9945,26.0043,17000.0
2013-04-17 12:30:00,26.5,26.55,26.5,26.52,14100.0,26.0142,26.0632,26.0142,26.0338,14100.0
2013-04-17 12:35:00,26.53,26.55,26.51,26.54,11400.0,26.0436,26.0632,26.024,26.0534,11400.0
2013-04-17 12:40:00,26.55,26.55,26.52,26.55,17700.0,26.0632,26.0632,26.0338,26.0632,17700.0
2013-04-17 12:45:00,26.54,26.57,26.49,26.49,24600.0,26.0534,26.0829,26.0043,26.0043,24600.0
2013-04-17 12:50:00,26.5,26.54,26.47,26.51,13800.0,26.0142,26.0534,25.9847,26.024,13800.0
2013-04-17 12:55:00,26.5,26.55,26.5,26.53,10400.0,26.0142,26.0632,26.0142,26.0436,10400.0
2013-04-17 13:00:00,26.53,26.58,26.51,26.56,16100.0,26.0436,26.0927,26.024,26.0731,16100.0
2013-04-17 13:05:00,26.55,26.58,26.54,26.57,13300.0,26.0632,26.0927,26.0534,26.0829,13300.0
2013-04-17 13:10:00,26.57,26.58,26.54,26.56,29600.0,26.0829,26.0927,26.0534,26.0731,29600.0
2013-04-17 13:15:00,26.57,26.64,26.57,26.62,26500.0,26.0829,26.1516,26.0829,26.132,26500.0
2013-04-17 13:20:00,26.63,26.64,26.58,26.58,18500.0,26.1418,26.1516,26.0927,26.0927,18500.0
2013-04-17 13:25:00,26.6,26.61,26.54,26.54,10400.0,26.1123,26.1221,26.0534,26.0534,10400.0
2013-04-17 13:30:00,26.54,26.57,26.54,26.55,17500.0,26.0534,26.0829,26.0534,26.0632,17500.0
2013-04-17 13:35:00,26.55,26.62,26.54,26.61,4300.0,26.0632,26.132,26.0534,26.1221,4300.0
2013-04-17 13:40:00,26.62,26.69,26.59,26.69,19900.0,26.132,26.2007,26.1025,26.2007,19900.0
2013-04-17 13:45:00,26.68,26.69,26.61,26.61,28700.0,26.1909,26.2007,26.1221,26.1221,28700.0
2013-04-17 13:50:00,26.61,26.62,26.58,26.6,12400.0,26.1221,26.132,26.0927,26.1123,12400.0
2013-04-17 13:55:00,26.6,26.6,26.55,26.56,10900.0,26.1123,26.1123,26.0632,26.0731,10900.0
2013-04-17 14:00:00,26.55,26.59,26.51,26.51,27600.0,26.0632,26.1025,26.024,26.024,27600.0
2013-04-17 14:05:00,26.51,26.61,26.51,26.59,49600.0,26.024,26.1221,26.024,26.1025,49600.0
2013-04-17 14:10:00,26.6,26.63,26.59,26.62,16600.0,26.1123,26.1418,26.1025,26.132,16600.0
2013-04-17 14:15:00,26.62,26.63,26.53,26.53,28000.0,26.132,26.1418,26.0436,26.0436,28000.0
2013-04-17 14:20:00,26.54,26.6,26.54,26.59,16600.0,26.0534,26.1123,26.0534,26.1025,16600.0
2013-04-17 14:25:00,26.57,26.67,26.54,26.62,13800.0,26.0829,26.181,26.0534,26.132,13800.0
2013-04-17 14:30:00,26.63,26.68,26.62,26.66,10000.0,26.1418,26.1909,26.132,26.1712,10000.0
2013-04-17 14:35:00,26.66,26.69,26.66,26.69,9700.0,26.1712,26.2007,26.1712,26.2007,9700.0
2013-04-17 14:40:00,26.68,26.69,26.61,26.63,11000.0,26.1909,26.2007,26.1221,26.1418,11000.0
2013-04-17 14:45:00,26.63,26.66,26.62,26.62,17100.0,26.1418,26.1712,26.132,26.132,17100.0
2013-04-17 14:50:00,26.61,26.62,26.59,26.61,11300.0,26.1221,26.132,26.1025,26.1221,11300.0
2013-04-17 14:55:00,26.62,26.67,26.62,26.66,11300.0,26.132,26.181,26.132,26.1712,11300.0
2013-04-17 15:00:00,26.67,26.72,26.65,26.72,24200.0,26.181,26.2301,26.1614,26.2301,24200.0
2013-04-17 15:05:00,26.71,26.78,26.71,26.78,30500.0,26.2203,26.289,26.2203,26.289,30500.0
2013-04-17 15:10:00,26.78,26.81,26.76,26.8,17600.0,26.289,26.3185,26.2694,26.3087,17600.0
2013-04-17 15:15:00,26.81,26.89,26.8,26.87,41100.0,26.3185,26.397,26.3087,26.3774,41100.0
2013-04-17 15:20:00,26.87,26.94,26.86,26.94,49500.0,26.3774,26.4461,26.3676,26.4461,49500.0
2013-04-17 15:25:00,26.94,26.98,26.92,26.96,48100.0,26.4461,26.4854,26.4265,26.4657,48100.0
2013-04-17 15:30:00,26.95,26.96,26.9,26.92,68000.0,26.4559,26.4657,26.4068,26.4265,68000.0
2013-04-17 15:35:00,26.93,26.98,26.92,26.95,62100.0,26.4363,26.4854,26.4265,26.4559,62100.0
2013-04-17 15:40:00,26.93,26.97,26.93,26.97,40700.0,26.4363,26.4755,26.4363,26.4755,40700.0
2013-04-17 15:45:00,26.96,27.01,26.93,27.0,98200.0,26.4657,26.5148,26.4363,26.505,98200.0
2013-04-17 15:50:00,27.0,27.03,26.98,27.0,118200.0,26.505,26.5344,26.4854,26.505,118200.0
2013-04-17 15:55:00,27.0,27.03,26.99,26.99,192600.0,26.505,26.5344,26.4952,26.4952,192600.0
2013-04-18 09:30:00,27.04,27.04,26.94,26.97,16700.0,26.5443,26.5443,26.4461,26.4755,16700.0
2013-04-18 09:35:00,26.97,26.97,26.7,26.7,19300.0,26.4755,26.4755,26.2105,26.2105,19300.0
2013-04-18 09:40:00,26.72,26.89,26.71,26.84,12700.0,26.2301,26.397,26.2203,26.3479,12700.0
2013-04-18 09:45:00,26.84,26.88,26.8,26.81,24600.0,26.3479,26.3872,26.3087,26.3185,24600.0
2013-04-18 09:50:00,26.83,26.88,26.82,26.84,19300.0,26.3381,26.3872,26.3283,26.3479,19300.0
2013-04-18 09:55:00,26.84,26.84,26.68,26.68,15400.0,26.3479,26.3479,26.1909,26.1909,15400.0
2013-04-18 10:00:00,26.66,26.66,26.54,26.55,32700.0,26.1712,26.1712,26.0534,26.0632,32700.0
2013-04-18 10:05:00,26.55,26.63,26.52,26.53,44400.0,26.0632,26.1418,26.0338,26.0436,44400.0
2013-04-18 10:10:00,26.55,26.75,26.54,26.74,40200.0,26.0632,26.2596,26.0534,26.2498,40200.0
2013-04-18 10:15:00,26.73,26.81,26.73,26.73,24700.0,26.2399,26.3185,26.2399,26.2399,24700.0
2013-04-18 10:20:00,26.74,26.79,26.74,26.78,11800.0,26.2498,26.2988,26.2498,26.289,11800.0
2013-04-18 10:25:00,26.77,26.89,26.75,26.89,19800.0,26.2792,26.397,26.2596,26.397,19800.0
2013-04-18 10:30:00,26.9,26.93,26.89,26.92,13400.0,26.4068,26.4363,26.397,26.4265,13400.0
2013-04-18 10:35:00,26.91,26.93,26.88,26.89,17500.0,26.4166,26.4363,26.3872,26.397,17500.0
2013-04-18 10:40:00,26.89,26.93,26.88,26.93,20300.0,26.397,26.4363,26.3872,26.4363,20300.0
2013-04-18 10:45:00,26.93,26.98,26.91,26.95,13000.0,26.4363,26.4854,26.4166,26.4559,13000.0
2013-04-18 10:50:00,26.96,26.98,26.93,26.96,16900.0,26.4657,26.4854,26.4363,26.4657,16900.0
2013-04-18 10:55:00,26.96,26.96,26.89,26.92,10600.0,26.4657,26.4657,26.397,26.4265,10600.0
2013-04-18 11:00:00,26.9,26.9,26.85,26.87,17300.0,26.4068,26.4068,26.3577,26.3774,17300.0
2013-04-18 11:05:00,26.86,26.92,26.86,26.9,9300.0,26.3676,26.4265,26.3676,26.4068,9300.0
2013-04-18 11:10:00,26.91,26.94,26.88,26.91,18600.0,26.4166,26.4461,26.3872,26.4166,18600.0
2013-04-18 11:15:00,26.91,26.96,26.87,26.87,12000.0,26.4166,26.4657,26.3774,26.3774,12000.0
2013-04-18 11:20:00,26.86,26.93,26.86,26.93,11900.0,26.3676,26.4363,26.3676,26.4363,11900.0
2013-04-18 11:25:00,26.93,26.97,26.84,26.84,16800.0,26.4363,26.4755,26.3479,26.3479,16800.0
2013-04-18 11:30:00,26.84,26.89,26.82,26.87,17900.0,26.3479,26.397,26.3283,26.3774,17900.0
2013-04-18 11:35:00,26.86,26.92,26.85,26.9,14600.0,26.3676,26.4265,26.3577,26.4068,14600.0
2013-04-18 11:40:00,26.89,26.9,26.8,26.8,17600.0,26.397,26.4068,26.3087,26.3087,17600.0
2013-04-18 11:45:00,26.8,26.8,26.76,26.76,17600.0,26.3087,26.3087,26.2694,26.2694,17600.0
2013-04-18 11:50:00,26.77,26.77,26.73,26.76,9100.0,26.2792,26.2792,26.2399,26.2694,9100.0
2013-04-18 11:55:00,26.77,26.79,26.76,26.79,23900.0,26.2792,26.2988,26.2694,26.2988,23900.0
2013-04-18 12:00:00,26.8,26.8,26.76,26.76,15300.0,26.3087,26.3087,26.2694,26.2694,15300.0
2013-04-18 12:05:00,26.76,26.8,26.76,26.78,4100.0,26.2694,26.3087,26.2694,26.289,4100.0
2013-04-18 12:10:00,26.79,26.81,26.76,26.78,19400.0,26.2988,26.3185,26.2694,26.289,19400.0
2013-04-18 12:15:00,26.79,26.79,26.75,26.77,8300.0,26.2988,26.2988,26.2596,26.2792,8300.0
2013-04-18 12:20:00,26.77,26.84,26.77,26.82,14900.0,26.2792,26.3479,26.2792,26.3283,14900.0
2013-04-18 12:25:00,26.82,26.82,26.77,26.78,25300.0,26.3283,26.3283,26.2792,26.289,25300.0
2013-04-18 12:30:00,26.78,26.79,26.75,26.79,6400.0,26.289,26.2988,26.2596,26.2988,6400.0
2013-04-18 12:35:00,26.78,26.78,26.73,26.73,20100.0,26.289,26.289,26.2399,26.2399,20100.0
2013-04-18 12:40:00,26.74,26.81,26.73,26.75,23400.0,26.2498,26.3185,26.2399,26.2596,23400.0
2013-04-18 12:45:00,26.75,26.79,26.75,26.77,3300.0,26.2596,26.2988,26.2596,26.2792,3300.0
2013-04-18 12:50:00,26.79,26.79,26.75,26.77,62600.0,26.2988,26.2988,26.2596,26.2792,62600.0
2013-04-18 12:55:00,26.77,26.79,26.76,26.77,11200.0,26.2792,26.2988,26.2694,26.2792,11200.0
2013-04-18 13:00:00,26.77,26.78,26.74,26.78,20700.0,26.2792,26.289,26.2498,26.289,20700.0
2013-04-18 13:05:00,26.79,26.81,26.75,26.79,14700.0,26.2988,26.3185,26.2596,26.2988,14700.0
2013-04-18 13:10:00,26.8,26.8,26.73,26.73,35800.0,26.3087,26.3087,26.2399,26.2399,35800.0
2013-04-18 13:15:00,26.74,26.75,26.68,26.68,11700.0,26.2498,26.2596,26.1909,26.1909,11700.0
2013-04-18 13:20:00,26.68,26.71,26.68,26.69,10700.0,26.1909,26.2203,26.1909,26.2007,10700.0
2013-04-18 13:25:00,26.7,26.73,26.68,26.68,31400.0,26.2105,26.2399,26.1909,26.1909,31400.0
2013-04-18 13:30:00,26.69,26.7,26.67,26.68,10300.0,26.2007,26.2105,26.181,26.1909,10300.0
2013-04-18 13:35:00,26.68,26.73,26.65,26.71,19500.0,26.1909,26.2399,26.1614,26.2203,19500.0
2013-04-18 13:40:00,26.7,26.71,26.65,26.66,15600.0,26.2105,26.2203,26.1614,26.1712,15600.0
2013-04-18 13:45:00,26.67,26.69,26.66,26.67,32700.0,26.181,26.2007,26.1712,26.181,32700.0
2013-04-18 13:50:00,26.68,26.7,26.66,26.69,18800.0,26.1909,26.2105,26.1712,26.2007,18800.0
2013-04-18 13:55:00,26.7,26.73,26.68,26.71,33600.0,26.2105,26.2399,26.1909,26.2203,33600.0
2013-04-18 14:00:00,26.72,26.73,26.69,26.69,13300.0,26.2301,26.2399,26.2007,26.2007,13300.0
2013-04-18 14:05:00,26.69,26.7,26.66,26.67,17600.0,26.2007,26.2105,26.1712,26.181,17600.0
2013-04-18 14:10:00,26.66,26.68,26.64,26.68,8200.0,26.1712,26.1909,26.1516,26.1909,8200.0
2013-04-18 14:15:00,26.67,26.67,26.61,26.64,9800.0,26.181,26.181,26.1221,26.1516,9800.0
2013-04-18 14:20:00,26.64,26.68,26.63,26.65,17500.0,26.1516,26.1909,26.1418,26.1614,17500.0
2013-04-18 14:25:00,26.65,26.7,26.61,26.69,17000.0,26.1614,26.2105,26.1221,26.2007,17000.0
2013-04-18 14:30:00,26.68,26.69,26.66,26.66,9500.0,26.1909,26.2007,26.1712,26.1712,9500.0
2013-04-18 14:35:00,26.67,26.69,26.66,26.69,31800.0,26.181,26.2007,26.1712,26.2007,31800.0
2013-04-18 14:40:00,26.68,26.71,26.67,26.67,31400.0,26.1909,26.2203,26.181,26.181,31400.0
2013-04-18 14:45:00,26.67,26.69,26.64,26.67,31500.0,26.181,26.2007,26.1516,26.181,31500.0
2013-04-18 14:50:00,26.66,26.67,26.6,26.64,15100.0,26.1712,26.181,26.1123,26.1516,15100.0
2013-04-18 14:55:00,26.64,26.64,26.58,26.61,12800.0,26.1516,26.1516,26.0927,26.1221,12800.0
2013-04-18 15:00:00,26.61,26.62,26.6,26.61,17300.0,26.1221,26.132,26.1123,26.1221,17300.0
2013-04-18 15:05:00,26.61,26.68,26.6,26.65,39100.0,26.1221,26.1909,26.1123,26.1614,39100.0
2013-04-18 15:10:00,26.65,26.69,26.65,26.68,21900.0,26.1614,26.2007,26.1614,26.1909,21900.0
2013-04-18 15:15:00,26.68,26.7,26.67,26.69,23400.0,26.1909,26.2105,26.181,26.2007,23400.0
2013-04-18 15:20:00,26.68,26.68,26.6,26.6,41300.0,26.1909,26.1909,26.1123,26.1123,41300.0
2013-04-18 15:25:00,26.61,26.62,26.6,26.61,13200.0,26.1221,26.132,26.1123,26.1221,13200.0
2013-04-18 15:30:00,26.61,26.65,26.6,26.61,47000.0,26.1221,26.1614,26.1123,26.1221,47000.0
2013-04-18 15:35:00,26.61,26.62,26.59,26.62,47400.0,26.1221,26.132,26.1025,26.132,47400.0
2013-04-18 15:40:00,26.62,26.67,26.61,26.65,51900.0,26.132,26.181,26.1221,26.1614,51900.0
2013-04-18 15:45:00,26.67,26.73,26.63,26.71,75900.0,26.181,26.2399,26.1418,26.2203,75900.0
2013-04-18 15:50:00,26.71,26.74,26.7,26.71,41700.0,26.2203,26.2498,26.2105,26.2203,41700.0
2013-04-18 15:55:00,26.71,26.72,26.68,26.7,70800.0,26.2203,26.2301,26.1909,26.2105,70800.0
2013-04-19 09:30:00,26.76,26.76,26.69,26.75,157000.0,26.2694,26.2694,26.2007,26.2596,157000.0
2013-04-19 09:35:00,26.77,26.79,26.71,26.78,9100.0,26.2792,26.2988,26.2203,26.289,9100.0
2013-04-19 09:40:00,26.77,26.81,26.73,26.79,42600.0,26.2792,26.3185,26.2399,26.2988,42600.0
2013-04-19 09:45:00,26.77,26.77,26.7,26.73,42500.0,26.2792,26.2792,26.2105,26.2399,42500.0
2013-04-19 09:50:00,26.74,26.77,26.74,26.75,11700.0,26.2498,26.2792,26.2498,26.2596,11700.0
2013-04-19 09:55:00,26.73,26.84,26.71,26.84,30200.0,26.2399,26.3479,26.2203,26.3479,30200.0
2013-04-19 10:00:00,26.84,26.88,26.82,26.87,26300.0,26.3479,26.3872,26.3283,26.3774,26300.0
2013-04-19 10:05:00,26.87,26.95,26.87,26.95,6700.0,26.3774,26.4559,26.3774,26.4559,6700.0
2013-04-19 10:10:00,26.95,26.97,26.92,26.95,32400.0,26.4559,26.4755,26.4265,26.4559,32400.0
2013-04-19 10:15:00,26.94,26.95,26.83,26.89,13200.0,26.4461,26.4559,26.3381,26.397,13200.0
2013-04-19 10:20:00,26.89,26.89,26.8,26.8,245700.0,26.397,26.397,26.3087,26.3087,245700.0
2013-04-19 10:25:00,26.8,26.8,26.72,26.77,35700.0,26.3087,26.3087,26.2301,26.2792,35700.0
2013-04-19 10:30:00,26.77,26.8,26.74,26.8,31700.0,26.2792,26.3087,26.2498,26.3087,31700.0
2013-04-19 10:35:00,26.8,26.81,26.79,26.79,20300.0,26.3087,26.3185,26.2988,26.2988,20300.0
2013-04-19 10:40:00,26.8,26.84,26.8,26.84,8300.0,26.3087,26.3479,26.3087,26.3479,8300.0
2013-04-19 10:45:00,26.85,26.86,26.79,26.84,5100.0,26.3577,26.3676,26.2988,26.3479,5100.0
2013-04-19 10:50:00,26.83,26.84,26.8,26.81,4300.0,26.3381,26.3479,26.3087,26.3185,4300.0
2013-04-19 10:55:00,26.81,26.93,26.81,26.91,16200.0,26.3185,26.4363,26.3185,26.4166,16200.0
2013-04-19 11:00:00,26.91,26.95,26.91,26.91,18200.0,26.4166,26.4559,26.4166,26.4166,18200.0
2013-04-19 11:05:00,26.9,26.97,26.9,26.97,8800.0,26.4068,26.4755,26.4068,26.4755,8800.0
2013-04-19 11:10:00,26.97,27.0,26.95,26.97,12900.0,26.4755,26.505,26.4559,26.4755,12900.0
2013-04-19 11:15:00,26.95,27.08,26.94,27.07,21000.0,26.4559,26.5835,26.4461,26.5737,21000.0
2013-04-19 11:20:00,27.07,27.09,27.0,27.0,21600.0,26.5737,26.5933,26.505,26.505,21600.0
2013-04-19 11:25:00,27.01,27.02,27.0,27.0,4300.0,26.5148,26.5246,26.505,26.505,4300.0
2013-04-19 11:30:00,27.01,27.03,27.0,27.02,7200.0,26.5148,26.5344,26.505,26.5246,7200.0
2013-04-19 11:35:00,27.02,27.04,27.01,27.03,12300.0,26.5246,26.5443,26.5148,26.5344,12300.0
2013-04-19 11:40:00,27.03,27.04,27.0,27.03,4300.0,26.5344,26.5443,26.505,26.5344,4300.0
2013-04-19 11:45:00,27.03,27.06,27.01,27.01,9100.0,26.5344,26.5639,26.5148,26.5148,9100.0
2013-04-19 11:50:00,27.0,27.02,27.0,27.01,9300.0,26.505,26.5246,26.505,26.5148,9300.0
2013-04-19 11:55:00,27.0,27.01,26.95,26.95,27100.0,26.505,26.5148,26.4559,26.4559,27100.0
2013-04-19 12:00:00,26.95,26.96,26.9,26.95,11600.0,26.4559,26.4657,26.4068,26.4559,11600.0
2013-04-19 12:05:00,26.95,26.95,26.94,26.94,8000.0,26.4559,26.4559,26.4461,26.4461,8000.0
2013-04-19 12:10:00,26.93,26.94,26.89,26.89,15400.0,26.4363,26.4461,26.397,26.397,15400.0
2013-04-19 12:15:00,26.89,26.9,26.85,26.86,16400.0,26.397,26.4068,26.3577,26.3676,16400.0
2013-04-19 12:20:00,26.86,26.87,26.85,26.85,7300.0,26.3676,26.3774,26.3577,26.3577,7300.0
2013-04-19 12:25:00,26.85,26.89,26.84,26.89,6400.0,26.3577,26.397,26.3479,26.397,6400.0
2013-04-19 12:30:00,26.89,26.94,26.89,26.93,13400.0,26.397,26.4461,26.397,26.4363,13400.0
2013-04-19 12:35:00,26.94,26.96,26.93,26.94,10900.0,26.4461,26.4657,26.4363,26.4461,10900.0
2013-04-19 12:40:00,26.94,26.98,26.94,26.96,11100.0,26.4461,26.4854,26.4461,26.4657,11100.0
2013-04-19 12:45:00,26.95,26.96,26.88,26.92,30200.0,26.4559,26.4657,26.3872,26.4265,30200.0
2013-04-19 12:50:00,26.91,26.95,26.89,26.94,28100.0,26.4166,26.4559,26.397,26.4461,28100.0
2013-04-19 12:55:00,26.94,26.94,26.88,26.88,18100.0,26.4461,26.4461,26.3872,26.3872,18100.0
2013-04-19 13:00:00,26.89,26.91,26.89,26.89,7600.0,26.397,26.4166,26.397,26.397,7600.0
2013-04-19 13:05:00,26.89,26.92,26.88,26.92,17500.0,26.397,26.4265,26.3872,26.4265,17500.0
2013-04-19 13:10:00,26.92,26.93,26.88,26.93,10300.0,26.4265,26.4363,26.3872,26.4363,10300.0
2013-04-19 13:15:00,26.92,26.94,26.92,26.94,2600.0,26.4265,26.4461,26.4265,26.4461,2600.0
2013-04-19 13:20:00,26.94,26.99,26.94,26.99,6100.0,26.4461,26.4952,26.4461,26.4952,6100.0
2013-04-19 13:25:00,26.99,27.01,26.97,27.0,13000.0,26.4952,26.5148,26.4755,26.505,13000.0
2013-04-19 13:30:00,27.01,27.04,27.0,27.04,27800.0,26.5148,26.5443,26.505,26.5443,27800.0
2013-04-19 13:35:00,27.05,27.09,27.05,27.09,9100.0,26.5541,26.5933,26.5541,26.5933,9100.0
2013-04-19 13:40:00,27.09,27.12,27.09,27.11,23200.0,26.5933,26.6228,26.5933,26.613,23200.0
2013-04-19 13:45:00,27.11,27.14,27.09,27.14,32000.0,26.613,26.6424,26.5933,26.6424,32000.0
2013-04-19 13:50:00,27.13,27.16,27.13,27.14,27700.0,26.6326,26.6621,26.6326,26.6424,27700.0
2013-04-19 13:55:00,27.14,27.14,26.85,27.13,28100.0,26.6424,26.6424,26.3577,26.6326,28100.0
2013-04-19 14:00:00,27.13,27.14,27.1,27.1,11300.0,26.6326,26.6424,26.6032,26.6032,11300.0
2013-04-19 14:05:00,27.1,27.19,27.1,27.15,44600.0,26.6032,26.6915,26.6032,26.6522,44600.0
2013-04-19 14:10:00,27.15,27.17,27.15,27.17,10900.0,26.6522,26.6719,26.6522,26.6719,10900.0
2013-04-19 14:15:00,27.17,27.19,27.17,27.18,19300.0,26.6719,26.6915,26.6719,26.6817,19300.0
2013-04-19 14:20:00,27.19,27.2,27.17,27.19,15700.0,26.6915,26.7013,26.6719,26.6915,15700.0
2013-04-19 14:25:00,27.19,27.24,27.19,27.23,26100.0,26.6915,26.7406,26.6915,26.7308,26100.0
2013-04-19 14:30:00,27.23,27.23,27.2,27.22,24800.0,26.7308,26.7308,26.7013,26.721,24800.0
2013-04-19 14:35:00,27.22,27.23,27.2,27.2,21900.0,26.721,26.7308,26.7013,26.7013,21900.0
2013-04-19 14:40:00,27.2,27.21,27.16,27.16,22900.0,26.7013,26.7111,26.6621,26.6621,22900.0
2013-04-19 14:45:00,27.16,27.17,27.15,27.15,11600.0,26.6621,26.6719,26.6522,26.6522,11600.0
2013-04-19 14:50:00,27.15,27.23,27.15,27.23,24000.0,26.6522,26.7308,26.6522,26.7308,24000.0
2013-04-19 14:55:00,27.23,27.25,27.22,27.22,25400.0,26.7308,26.7504,26.721,26.721,25400.0
2013-04-19 15:00:00,27.23,27.24,27.21,27.23,30700.0,26.7308,26.7406,26.7111,26.7308,30700.0
2013-04-19 15:05:00,27.24,27.3,27.24,27.27,25600.0,26.7406,26.7995,26.7406,26.77,25600.0
2013-04-19 15:10:00,27.26,27.29,27.24,27.28,42300.0,26.7602,26.7897,26.7406,26.7799,42300.0
2013-04-19 15:15:00,27.28,27.29,27.26,27.27,36000.0,26.7799,26.7897,26.7602,26.77,36000.0
2013-04-19 15:20:00,27.27,27.33,27.27,27.32,38700.0,26.77,26.8289,26.77,26.8191,38700.0
2013-04-19 15:25:00,27.31,27.36,27.31,27.36,26600.0,26.8093,26.8584,26.8093,26.8584,26600.0
2013-04-19 15:30:00,27.36,27.36,27.28,27.28,28300.0,26.8584,26.8584,26.7799,26.7799,28300.0
2013-04-19 15:35:00,27.28,27.28,27.24,27.24,23300.0,26.7799,26.7799,26.7406,26.7406,23300.0
2013-04-19 15:40:00,27.24,27.31,27.24,27.31,57200.0,26.7406,26.8093,26.7406,26.8093,57200.0
2013-04-19 15:45:00,27.3,27.37,27.3,27.33,117300.0,26.7995,26.8682,26.7995,26.8289,117300.0
2013-04-19 15:50:00,27.33,27.34,27.32,27.32,37300.0,26.8289,26.8388,26.8191,26.8191,37300.0
2013-04-19 15:55:00,27.32,27.33,27.29,27.31,106200.0,26.8191,26.8289,26.7897,26.8093,106200.0
2013-04-22 09:30:00,27.29,27.29,27.1,27.19,31600.0,26.7897,26.7897,26.6032,26.6915,31600.0
2013-04-22 09:35:00,27.18,27.19,27.06,27.06,29500.0,26.6817,26.6915,26.5639,26.5639,29500.0
2013-04-22 09:40:00,27.06,27.07,26.92,26.98,48400.0,26.5639,26.5737,26.4265,26.4854,48400.0
2013-04-22 09:45:00,26.98,27.06,26.98,27.01,30000.0,26.4854,26.5639,26.4854,26.5148,30000.0
2013-04-22 09:50:00,27.0,27.02,26.91,27.01,15100.0,26.505,26.5246,26.4166,26.5148,15100.0
2013-04-22 09:55:00,27.0,27.0,26.97,27.0,9700.0,26.505,26.505,26.4755,26.505,9700.0
2013-04-22 10:00:00,26.98,26.98,26.84,26.92,15200.0,26.4854,26.4854,26.3479,26.4265,15200.0
2013-04-22 10:05:00,26.91,26.91,26.78,26.79,11200.0,26.4166,26.4166,26.289,26.2988,11200.0
2013-04-22 10:10:00,26.79,26.81,26.73,26.8,18000.0,26.2988,26.3185,26.2399,26.3087,18000.0
2013-04-22 10:15:00,26.79,26.87,26.78,26.85,12300.0,26.2988,26.3774,26.289,26.3577,12300.0
2013-04-22 10:20:00,26.85,26.86,26.83,26.85,25100.0,26.3577,26.3676,26.3381,26.3577,25100.0
2013-04-22 10:25:00,26.85,26.89,26.85,26.89,10100.0,26.3577,26.397,26.3577,26.397,10100.0
2013-04-22 10:30:00,26.88,26.89,26.82,26.86,21000.0,26.3872,26.397,26.3283,26.3676,21000.0
2013-04-22 10:35:00,26.87,26.95,26.86,26.95,14600.0,26.3774,26.4559,26.3676,26.4559,14600.0
2013-04-22 10:40:00,26.95,27.0,26.93,26.95,8600.0,26.4559,26.505,26.4363,26.4559,8600.0
2013-04-22 10:45:00,26.96,27.04,26.96,27.01,9800.0,26.4657,26.5443,26.4657,26.5148,9800.0
2013-04-22 10:50:00,27.01,27.02,26.99,27.02,9700.0,26.5148,26.5246,26.4952,26.5246,9700.0
2013-04-22 10:55:00,27.02,27.05,26.97,26.98,19200.0,26.5246,26.5541,26.4755,26.4854,19200.0
2013-04-22 11:00:00,26.98,26.98,26.95,26.95,20600.0,26.4854,26.4854,26.4559,26.4559,20600.0
2013-04-22 11:05:00,26.94,27.01,26.94,26.98,24400.0,26.4461,26.5148,26.4461,26.4854,24400.0
2013-04-22 11:10:00,26.98,27.0,26.96,26.96,20000.0,26.4854,26.505,26.4657,26.4657,20000.0
2013-04-22 11:15:00,26.96,26.96,26.84,26.86,38400.0,26.4657,26.4657,26.3479,26.3676,38400.0
2013-04-22 11:20:00,26.86,26.86,26.83,26.83,51300.0,26.3676,26.3676,26.3381,26.3381,51300.0
2013-04-22 11:25:00,26.82,26.82,26.77,26.79,91700.0,26.3283,26.3283,26.2792,26.2988,91700.0
2013-04-22 11:30:00,26.8,26.87,26.8,26.85,43000.0,26.3087,26.3774,26.3087,26.3577,43000.0
2013-04-22 11:35:00,26.86,26.96,26.86,26.93,53800.0,26.3676,26.4657,26.3676,26.4363,53800.0
2013-04-22 11:40:00,26.95,26.97,26.95,26.95,8300.0,26.4559,26.4755,26.4559,26.4559,8300.0
2013-04-22 11:45:00,26.94,26.95,26.92,26.92,13100.0,26.4461,26.4559,26.4265,26.4265,13100.0
2013-04-22 11:50:00,26.92,26.94,26.91,26.94,21200.0,26.4265,26.4461,26.4166,26.4461,21200.0
2013-04-22 11:55:00,26.93,27.01,26.93,27.01,11900.0,26.4363,26.5148,26.4363,26.5148,11900.0
2013-04-22 12:00:00,27.01,27.01,26.95,26.96,10600.0,26.5148,26.5148,26.4559,26.4657,10600.0
2013-04-22 12:05:00,26.96,27.12,26.95,27.11,34300.0,26.4657,26.6228,26.4559,26.613,34300.0
2013-04-22 12:10:00,27.12,27.12,27.06,27.06,14500.0,26.6228,26.6228,26.5639,26.5639,14500.0
2013-04-22 12:15:00,27.07,27.16,27.07,27.16,15800.0,26.5737,26.6621,26.5737,26.6621,15800.0
2013-04-22 12:20:00,27.14,27.22,27.14,27.21,30500.0,26.6424,26.721,26.6424,26.7111,30500.0
2013-04-22 12:25:00,27.21,27.24,27.21,27.23,23100.0,26.7111,26.7406,26.7111,26.7308,23100.0
2013-04-22 12:30:00,27.23,27.23,27.2,27.22,11100.0,26.7308,26.7308,26.7013,26.721,11100.0
2013-04-22 12:35:00,27.22,27.32,27.22,27.32,23200.0,26.721,26.8191,26.721,26.8191,23200.0
2013-04-22 12:40:00,27.31,27.34,27.25,27.25,16500.0,26.8093,26.8388,26.7504,26.7504,16500.0
2013-04-22 12:45:00,27.25,27.26,27.22,27.24,7700.0,26.7504,26.7602,26.721,26.7406,7700.0
2013-04-22 12:50:00,27.24,27.26,27.23,27.24,19700.0,26.7406,26.7602,26.7308,26.7406,19700.0
2013-04-22 12:55:00,27.24,27.25,27.2,27.21,13400.0,26.7406,26.7504,26.7013,26.7111,13400.0
2013-04-22 13:00:00,27.21,27.22,27.14,27.14,7000.0,26.7111,26.721,26.6424,26.6424,7000.0
2013-04-22 13:05:00,27.14,27.17,27.14,27.16,5800.0,26.6424,26.6719,26.6424,26.6621,5800.0
2013-04-22 13:10:00,27.16,27.18,27.13,27.13,16500.0,26.6621,26.6817,26.6326,26.6326,16500.0
2013-04-22 13:15:00,27.13,27.14,27.12,27.12,4300.0,26.6326,26.6424,26.6228,26.6228,4300.0
2013-04-22 13:20:00,27.12,27.14,27.12,27.13,8100.0,26.6228,26.6424,26.6228,26.6326,8100.0
2013-04-22 13:25:00,27.13,27.17,27.13,27.17,5400.0,26.6326,26.6719,26.6326,26.6719,5400.0
2013-04-22 13:30:00,27.17,27.22,27.17,27.22,11700.0,26.6719,26.721,26.6719,26.721,11700.0
2013-04-22 13:35:00,27.22,27.29,27.22,27.29,9600.0,26.721,26.7897,26.721,26.7897,9600.0
2013-04-22 13:40:00,27.29,27.34,27.26,27.33,12400.0,26.7897,26.8388,26.7602,26.8289,12400.0
2013-04-22 13:45:00,27.34,27.36,27.32,27.33,28800.0,26.8388,26.8584,26.8191,26.8289,28800.0
2013-04-22 13:50:00,27.33,27.33,27.28,27.3,8400.0,26.8289,26.8289,26.7799,26.7995,8400.0
2013-04-22 13:55:00,27.31,27.33,27.31,27.31,9600.0,26.8093,26.8289,26.8093,26.8093,9600.0
2013-04-22 14:00:00,27.3,27.37,27.3,27.36,16100.0,26.7995,26.8682,26.7995,26.8584,16100.0
2013-04-22 14:05:00,27.36,27.37,27.36,27.37,16200.0,26.8584,26.8682,26.8584,26.8682,16200.0
2013-04-22 14:10:00,27.37,27.4,27.36,27.39,19200.0,26.8682,26.8977,26.8584,26.8878,19200.0
2013-04-22 14:15:00,27.4,27.46,27.4,27.45,36100.0,26.8977,26.9566,26.8977,26.9467,36100.0
2013-04-22 14:20:00,27.45,27.49,27.44,27.48,43200.0,26.9467,26.986,26.9369,26.9762,43200.0
2013-04-22 14:25:00,27.47,27.52,27.46,27.51,26300.0,26.9664,27.0155,26.9566,27.0056,26300.0
2013-04-22 14:30:00,27.52,27.58,27.51,27.56,43800.0,27.0155,27.0744,27.0056,27.0547,43800.0
2013-04-22 14:35:00,27.56,27.57,27.53,27.57,37500.0,27.0547,27.0645,27.0253,27.0645,37500.0
2013-04-22 14:40:00,27.57,27.59,27.52,27.53,31200.0,27.0645,27.0842,27.0155,27.0253,31200.0
2013-04-22 14:45:00,27.53,27.54,27.5,27.5,14600.0,27.0253,27.0351,26.9958,26.9958,14600.0
2013-04-22 14:50:00,27.5,27.5,27.48,27.49,20100.0,26.9958,26.9958,26.9762,26.986,20100.0
2013-04-22 14:55:00,27.49,27.49,27.47,27.48,7600.0,26.986,26.986,26.9664,26.9762,7600.0
2013-04-22 15:00:00,27.48,27.49,27.42,27.43,44300.0,26.9762,26.986,26.9173,26.9271,44300.0
2013-04-22 15:05:00,27.44,27.45,27.42,27.43,26100.0,26.9369,26.9467,26.9173,26.9271,26100.0
2013-04-22 15:10:00,27.43,27.45,27.42,27.43,30300.0,26.9271,26.9467,26.9173,26.9271,30300.0
2013-04-22 15:15:00,27.43,27.44,27.41,27.43,20500.0,26.9271,26.9369,26.9075,26.9271,20500.0
2013-04-22 15:20:00,27.42,27.46,27.42,27.45,17400.0,26.9173,26.9566,26.9173,26.9467,17400.0
2013-04-22 15:25:00,27.44,27.46,27.4,27.4,44000.0,26.9369,26.9566,26.8977,26.8977,44000.0
2013-04-22 15:30:00,27.41,27.44,27.4,27.42,38000.0,26.9075,26.9369,26.8977,26.9173,38000.0
2013-04-22 15:35:00,27.42,27.42,27.39,27.41,38300.0,26.9173,26.9173,26.8878,26.9075,38300.0
2013-04-22 15:40:00,27.41,27.43,27.39,27.42,29200.0,26.9075,26.9271,26.8878,26.9173,29200.0
2013-04-22 15:45:00,27.42,27.46,27.4,27.45,52800.0,26.9173,26.9566,26.8977,26.9467,52800.0
2013-04-22 15:50:00,27.45,27.45,27.41,27.42,43100.0,26.9467,26.9467,26.9075,26.9173,43100.0
2013-04-22 15:55:00,27.41,27.43,27.41,27.43,49900.0,26.9075,26.9271,26.9075,26.9271,49900.0
2013-04-23 09:30:00,27.56,27.68,27.43,27.67,26200.0,27.0547,27.1725,26.9271,27.1627,26200.0
2013-04-23 09:35:00,27.67,27.75,27.67,27.72,3200.0,27.1627,27.2412,27.1627,27.2118,3200.0
2013-04-23 09:40:00,27.73,27.79,27.68,27.71,58500.0,27.2216,27.2805,27.1725,27.202,58500.0
2013-04-23 09:45:00,27.71,27.72,27.67,27.69,26000.0,27.202,27.2118,27.1627,27.1823,26000.0
2013-04-23 09:50:00,27.69,27.7,27.61,27.63,14300.0,27.1823,27.1922,27.1038,27.1234,14300.0
2013-04-23 09:55:00,27.63,27.63,27.52,27.55,17500.0,27.1234,27.1234,27.0155,27.0449,17500.0
2013-04-23 10:00:00,27.55,27.58,27.47,27.49,23300.0,27.0449,27.0744,26.9664,26.986,23300.0
2013-04-23 10:05:00,27.49,27.51,27.38,27.38,16900.0,26.986,27.0056,26.878,26.878,16900.0
2013-04-23 10:10:00,27.37,27.44,27.37,27.44,14700.0,26.8682,26.9369,26.8682,26.9369,14700.0
2013-04-23 10:15:00,27.45,27.48,27.43,27.43,8600.0,26.9467,26.9762,26.9271,26.9271,8600.0
2013-04-23 10:20:00,27.44,27.49,27.44,27.45,6200.0,26.9369,26.986,26.9369,26.9467,6200.0
2013-04-23 10:25:00,27.46,27.48,27.36,27.36,29900.0,26.9566,26.9762,26.8584,26.8584,29900.0
2013-04-23 10:30:00,27.35,27.43,27.35,27.43,16900.0,26.8486,26.9271,26.8486,26.9271,16900.0
2013-04-23 10:35:00,27.44,27.5,27.43,27.48,50400.0,26.9369,26.9958,26.9271,26.9762,50400.0
2013-04-23 10:40:00,27.48,27.51,27.47,27.47,17400.0,26.9762,27.0056,26.9664,26.9664,17400.0
2013-04-23 10:45:00,27.47,27.49,27.44,27.49,10400.0,26.9664,26.986,26.9369,26.986,10400.0
2013-04-23 10:50:00,27.47,27.47,27.43,27.44,6400.0,26.9664,26.9664,26.9271,26.9369,6400.0
2013-04-23 10:55:00,27.44,27.5,27.44,27.49,12200.0,26.9369,26.9958,26.9369,26.986,12200.0
2013-04-23 11:00:00,27.48,27.51,27.47,27.47,22700.0,26.9762,27.0056,26.9664,26.9664,22700.0
2013-04-23 11:05:00,27.47,27.49,27.47,27.48,6100.0,26.9664,26.986,26.9664,26.9762,6100.0
2013-04-23 11:10:00,27.48,27.48,27.43,27.44,23900.0,26.9762,26.9762,26.9271,26.9369,23900.0
2013-04-23 11:15:00,27.45,27.46,27.39,27.39,21900.0,26.9467,26.9566,26.8878,26.8878,21900.0
2013-04-23 11:20:00,27.4,27.45,27.39,27.41,98600.0,26.8977,26.9467,26.8878,26.9075,98600.0
2013-04-23 11:25:00,27.41,27.45,27.41,27.44,26700.0,26.9075,26.9467,26.9075,26.9369,26700.0
2013-04-23 11:30:00,27.44,27.46,27.44,27.45,11900.0,26.9369,26.9566,26.9369,26.9467,11900.0
2013-04-23 11:35:00,27.44,27.45,27.44,27.44,5400.0,26.9369,26.9467,26.9369,26.9369,5400.0
2013-04-23 11:40:00,27.45,27.46,27.44,27.44,25300.0,26.9467,26.9566,26.9369,26.9369,25300.0
2013-04-23 11:45:00,27.44,27.45,27.41,27.41,29300.0,26.9369,26.9467,26.9075,26.9075,29300.0
2013-04-23 11:50:00,27.4,27.4,27.38,27.38,2200.0,26.8977,26.8977,26.878,26.878,2200.0
2013-04-23 11:55:00,27.38,27.45,27.38,27.43,10100.0,26.878,26.9467,26.878,26.9271,10100.0
2013-04-23 12:00:00,27.43,27.43,27.4,27.4,11900.0,26.9271,26.9271,26.8977,26.8977,11900.0
2013-04-23 12:05:00,27.39,27.39,27.34,27.35,17100.0,26.8878,26.8878,26.8388,26.8486,17100.0
2013-04-23 12:10:00,27.35,27.36,27.34,27.35,8700.0,26.8486,26.8584,26.8388,26.8486,8700.0
2013-04-23 12:15:00,27.35,27.35,27.34,27.34,6300.0,26.8486,26.8486,26.8388,26.8388,6300.0
2013-04-23 12:20:00,27.35,27.36,27.34,27.34,17900.0,26.8486,26.8584,26.8388,26.8388,17900.0
2013-04-23 12:25:00,27.35,27.35,27.34,27.34,58600.0,26.8486,26.8486,26.8388,26.8388,58600.0
2013-04-23 12:30:00,27.35,27.36,27.34,27.34,13400.0,26.8486,26.8584,26.8388,26.8388,13400.0
2013-04-23 12:35:00,27.35,27.35,27.34,27.35,11200.0,26.8486,26.8486,26.8388,26.8486,11200.0
2013-04-23 12:40:00,27.35,27.35,27.33,27.34,11400.0,26.8486,26.8486,26.8289,26.8388,11400.0
2013-04-23 12:45:00,27.33,27.34,27.3,27.3,7200.0,26.8289,26.8388,26.7995,26.7995,7200.0
2013-04-23 12:50:00,27.29,27.29,27.23,27.23,12600.0,26.7897,26.7897,26.7308,26.7308,12600.0
2013-04-23 12:55:00,27.24,27.25,27.23,27.23,3900.0,26.7406,26.7504,26.7308,26.7308,3900.0
2013-04-23 13:00:00,27.24,27.25,27.23,27.25,3600.0,26.7406,26.7504,26.7308,26.7504,3600.0
2013-04-23 13:05:00,27.25,27.26,27.04,27.04,67300.0,26.7504,26.7602,26.5443,26.5443,67300.0
2013-04-23 13:10:00,27.04,27.3,27.0,27.3,88000.0,26.5443,26.7995,26.505,26.7995,88000.0
2013-04-23 13:15:00,27.29,27.35,27.29,27.35,3900.0,26.7897,26.8486,26.7897,26.8486,3900.0
2013-04-23 13:20:00,27.34,27.35,27.33,27.33,63400.0,26.8388,26.8486,26.8289,26.8289,63400.0
2013-04-23 13:25:00,27.32,27.32,27.27,27.29,9700.0,26.8191,26.8191,26.77,26.7897,9700.0
2013-04-23 13:30:00,27.3,27.3,27.28,27.3,12300.0,26.7995,26.7995,26.7799,26.7995,12300.0
2013-04-23 13:35:00,27.3,27.3,27.25,27.25,12700.0,26.7995,26.7995,26.7504,26.7504,12700.0
2013-04-23 13:40:00,27.26,27.29,27.25,27.25,8400.0,26.7602,26.7897,26.7504,26.7504,8400.0
2013-04-23 13:45:00,27.24,27.29,27.23,27.27,40600.0,26.7406,26.7897,26.7308,26.77,40600.0
2013-04-23 13:50:00,27.27,27.33,27.27,27.3,77800.0,26.77,26.8289,26.77,26.7995,77800.0
2013-04-23 13:55:00,27.31,27.33,27.29,27.3,41000.0,26.8093,26.8289,26.7897,26.7995,41000.0
2013-04-23 14:00:00,27.3,27.33,27.29,27.33,10900.0,26.7995,26.8289,26.7897,26.8289,10900.0
2013-04-23 14:05:00,27.33,27.35,27.33,27.35,8100.0,26.8289,26.8486,26.8289,26.8486,8100.0
2013-04-23 14:10:00,27.35,27.35,27.33,27.35,12100.0,26.8486,26.8486,26.8289,26.8486,12100.0
2013-04-23 14:15:00,27.35,27.35,27.34,27.35,7200.0,26.8486,26.8486,26.8388,26.8486,7200.0
2013-04-23 14:20:00,27.35,27.36,27.34,27.36,26800.0,26.8486,26.8584,26.8388,26.8584,26800.0
2013-04-23 14:25:00,27.36,27.39,27.35,27.35,11400.0,26.8584,26.8878,26.8486,26.8486,11400.0
2013-04-23 14:30:00,27.34,27.36,27.31,27.36,9400.0,26.8388,26.8584,26.8093,26.8584,9400.0
2013-04-23 14:35:00,27.36,27.36,27.34,27.35,7100.0,26.8584,26.8584,26.8388,26.8486,7100.0
2013-04-23 14:40:00,27.36,27.38,27.36,27.36,15300.0,26.8584,26.878,26.8584,26.8584,15300.0
2013-04-23 14:45:00,27.35,27.39,27.35,27.39,8100.0,26.8486,26.8878,26.8486,26.8878,8100.0
2013-04-23 14:50:00,27.39,27.41,27.39,27.39,11000.0,26.8878,26.9075,26.8878,26.8878,11000.0
2013-04-23 14:55:00,27.4,27.42,27.39,27.41,5300.0,26.8977,26.9173,26.8878,26.9075,5300.0
2013-04-23 15:00:00,27.41,27.45,27.41,27.45,6200.0,26.9075,26.9467,26.9075,26.9467,6200.0
2013-04-23 15:05:00,27.45,27.48,27.45,27.46,28600.0,26.9467,26.9762,26.9467,26.9566,28600.0
2013-04-23 15:10:00,27.47,27.48,27.46,27.47,15700.0,26.9664,26.9762,26.9566,26.9664,15700.0
2013-04-23 15:15:00,27.47,27.51,27.47,27.5,28900.0,26.9664,27.0056,26.9664,26.9958,28900.0
2013-04-23 15:20:00,27.49,27.52,27.49,27.51,17700.0,26.986,27.0155,26.986,27.0056,17700.0
2013-04-23 15:25:00,27.51,27.53,27.5,27.53,17000.0,27.0056,27.0253,26.9958,27.0253,17000.0
2013-04-23 15:30:00,27.52,27.53,27.52,27.52,12400.0,27.0155,27.0253,27.0155,27.0155,12400.0
2013-04-23 15:35:00,27.52,27.55,27.52,27.55,30700.0,27.0155,27.0449,27.0155,27.0449,30700.0
2013-04-23 15:40:00,27.55,27.55,27.5,27.52,24100.0,27.0449,27.0449,26.9958,27.0155,24100.0
2013-04-23 15:45:00,27.53,27.55,27.5,27.55,31500.0,27.0253,27.0449,26.9958,27.0449,31500.0
2013-04-23 15:50:00,27.54,27.55,27.5,27.55,39700.0,27.0351,27.0449,26.9958,27.0449,39700.0
2013-04-23 15:55:00,27.55,27.57,27.53,27.56,32500.0,27.0449,27.0645,27.0253,27.0547,32500.0
2013-04-24 09:30:00,27.63,27.7,27.53,27.66,20200.0,27.1234,27.1922,27.0253,27.1529,20200.0
2013-04-24 09:35:00,27.68,27.8,27.67,27.75,9600.0,27.1725,27.2903,27.1627,27.2412,9600.0
2013-04-24 09:40:00,27.75,27.8,27.65,27.68,15800.0,27.2412,27.2903,27.1431,27.1725,15800.0
2013-04-24 09:45:00,27.68,27.71,27.61,27.61,21800.0,27.1725,27.202,27.1038,27.1038,21800.0
2013-04-24 09:50:00,27.61,27.65,27.57,27.64,19500.0,27.1038,27.1431,27.0645,27.1333,19500.0
2013-04-24 09:55:00,27.63,27.64,27.56,27.56,13200.0,27.1234,27.1333,27.0547,27.0547,13200.0
2013-04-24 10:00:00,27.58,27.59,27.53,27.54,24700.0,27.0744,27.0842,27.0253,27.0351,24700.0
2013-04-24 10:05:00,27.54,27.55,27.47,27.47,17700.0,27.0351,27.0449,26.9664,26.9664,17700.0
2013-04-24 10:10:00,27.49,27.53,27.48,27.52,19400.0,26.986,27.0253,26.9762,27.0155,19400.0
2013-04-24 10:15:00,27.52,27.54,27.47,27.49,13500.0,27.0155,27.0351,26.9664,26.986,13500.0
2013-04-24 10:20:00,27.48,27.48,27.38,27.41,10000.0,26.9762,26.9762,26.878,26.9075,10000.0
2013-04-24 10:25:00,27.41,27.42,27.38,27.39,22200.0,26.9075,26.9173,26.878,26.8878,22200.0
2013-04-24 10:30:00,27.39,27.43,27.36,27.4,41900.0,26.8878,26.9271,26.8584,26.8977,41900.0
2013-04-24 10:35:00,27.41,27.41,27.37,27.38,11600.0,26.9075,26.9075,26.8682,26.878,11600.0
2013-04-24 10:40:00,27.39,27.39,27.35,27.37,17000.0,26.8878,26.8878,26.8486,26.8682,17000.0
2013-04-24 10:45:00,27.37,27.47,27.36,27.47,15400.0,26.8682,26.9664,26.8584,26.9664,15400.0
2013-04-24 10:50:00,27.46,27.46,27.41,27.42,15300.0,26.9566,26.9566,26.9075,26.9173,15300.0
2013-04-24 10:55:00,27.42,27.44,27.37,27.42,12100.0,26.9173,26.9369,26.8682,26.9173,12100.0
2013-04-24 11:00:00,27.42,27.43,27.37,27.37,6400.0,26.9173,26.9271,26.8682,26.8682,6400.0
2013-04-24 11:05:00,27.36,27.38,27.34,27.35,8900.0,26.8584,26.878,26.8388,26.8486,8900.0
2013-04-24 11:10:00,27.34,27.35,27.3,27.34,11200.0,26.8388,26.8486,26.7995,26.8388,11200.0
2013-04-24 11:15:00,27.33,27.34,27.3,27.31,21600.0,26.8289,26.8388,26.7995,26.8093,21600.0
2013-04-24 11:20:00,27.31,27.34,27.3,27.32,33400.0,26.8093,26.8388,26.7995,26.8191,33400.0
2013-04-24 11:25:00,27.32,27.42,27.31,27.41,18600.0,26.8191,26.9173,26.8093,26.9075,18600.0
2013-04-24 11:30:00,27.41,27.43,27.34,27.35,21000.0,26.9075,26.9271,26.8388,26.8486,21000.0
2013-04-24 11:35:00,27.35,27.39,27.32,27.32,20400.0,26.8486,26.8878,26.8191,26.8191,20400.0
2013-04-24 11:40:00,27.32,27.35,27.3,27.35,10900.0,26.8191,26.8486,26.7995,26.8486,10900.0
2013-04-24 11:45:00,27.35,27.4,27.34,27.36,15800.0,26.8486,26.8977,26.8388,26.8584,15800.0
2013-04-24 11:50:00,27.35,27.35,27.33,27.34,18600.0,26.8486,26.8486,26.8289,26.8388,18600.0
2013-04-24 11:55:00,27.34,27.37,27.33,27.37,12000.0,26.8388,26.8682,26.8289,26.8682,12000.0
2013-04-24 12:00:00,27.37,27.37,27.34,27.35,11600.0,26.8682,26.8682,26.8388,26.8486,11600.0
2013-04-24 12:05:00,27.35,27.35,27.3,27.31,19000.0,26.8486,26.8486,26.7995,26.8093,19000.0
2013-04-24 12:10:00,27.32,27.32,27.29,27.29,11700.0,26.8191,26.8191,26.7897,26.7897,11700.0
2013-04-24 12:15:00,27.29,27.29,27.27,27.28,12300.0,26.7897,26.7897,26.77,26.7799,12300.0
2013-04-24 12:20:00,27.28,27.28,27.26,27.27,15700.0,26.7799,26.7799,26.7602,26.77,15700.0
2013-04-24 12:25:00,27.28,27.29,27.25,27.27,16900.0,26.7799,26.7897,26.7504,26.77,16900.0
2013-04-24 12:30:00,27.27,27.3,27.25,27.29,20000.0,26.77,26.7995,26.7504,26.7897,20000.0
2013-04-24 12:35:00,27.28,27.28,27.26,27.27,7600.0,26.7799,26.7799,26.7602,26.77,7600.0
2013-04-24 12:40:00,27.27,27.27,27.24,27.27,21500.0,26.77,26.77,26.7406,26.77,21500.0
2013-04-24 12:45:00,27.26,27.27,27.24,27.25,8500.0,26.7602,26.77,26.7406,26.7504,8500.0
2013-04-24 12:50:00,27.25,27.26,27.24,27.25,10900.0,26.7504,26.7602,26.7406,26.7504,10900.0
2013-04-24 12:55:00,27.25,27.25,27.23,27.23,8100.0,26.7504,26.7504,26.7308,26.7308,8100.0
2013-04-24 13:00:00,27.22,27.24,27.21,27.24,17900.0,26.721,26.7406,26.7111,26.7406,17900.0
2013-04-24 13:05:00,27.24,27.24,27.22,27.22,4600.0,26.7406,26.7406,26.721,26.721,4600.0
2013-04-24 13:10:00,27.22,27.23,27.21,27.22,18100.0,26.721,26.7308,26.7111,26.721,18100.0
2013-04-24 13:15:00,27.23,27.29,27.23,27.28,10200.0,26.7308,26.7897,26.7308,26.7799,10200.0
2013-04-24 13:20:00,27.29,27.29,27.26,27.29,21300.0,26.7897,26.7897,26.7602,26.7897,21300.0
2013-04-24 13:25:00,27.29,27.29,27.27,27.28,11300.0,26.7897,26.7897,26.77,26.7799,11300.0
2013-04-24 13:30:00,27.28,27.28,27.23,27.28,48400.0,26.7799,26.7799,26.7308,26.7799,48400.0
2013-04-24 13:35:00,27.29,27.32,27.28,27.32,5600.0,26.7897,26.8191,26.7799,26.8191,5600.0
2013-04-24 13:40:00,27.32,27.32,27.25,27.27,41400.0,26.8191,26.8191,26.7504,26.77,41400.0
2013-04-24 13:45:00,27.26,27.26,27.23,27.26,14100.0,26.7602,26.7602,26.7308,26.7602,14100.0
2013-04-24 13:50:00,27.26,27.29,27.24,27.28,32300.0,26.7602,26.7897,26.7406,26.7799,32300.0
2013-04-24 13:55:00,27.28,27.32,27.28,27.32,25100.0,26.7799,26.8191,26.7799,26.8191,25100.0
2013-04-24 14:00:00,27.32,27.4,27.31,27.4,20600.0,26.8191,26.8977,26.8093,26.8977,20600.0
2013-04-24 14:05:00,27.4,27.41,27.34,27.34,17300.0,26.8977,26.9075,26.8388,26.8388,17300.0
2013-04-24 14:10:00,27.33,27.35,27.3,27.32,18200.0,26.8289,26.8486,26.7995,26.8191,18200.0
2013-04-24 14:15:00,27.31,27.38,27.3,27.37,19300.0,26.8093,26.878,26.7995,26.8682,19300.0
2013-04-24 14:20:00,27.37,27.37,27.34,27.35,24800.0,26.8682,26.8682,26.8388,26.8486,24800.0
2013-04-24 14:25:00,27.35,27.35,27.34,27.35,11600.0,26.8486,26.8486,26.8388,26.8486,11600.0
2013-04-24 14:30:00,27.34,27.34,27.26,27.26,29800.0,26.8388,26.8388,26.7602,26.7602,29800.0
2013-04-24 14:35:00,27.27,27.3,27.26,27.28,13700.0,26.77,26.7995,26.7602,26.7799,13700.0
2013-04-24 14:40:00,27.29,27.32,27.29,27.32,15300.0,26.7897,26.8191,26.7897,26.8191,15300.0
2013-04-24 14:45:00,27.32,27.35,27.32,27.34,23900.0,26.8191,26.8486,26.8191,26.8388,23900.0
2013-04-24 14:50:00,27.34,27.34,27.31,27.31,9900.0,26.8388,26.8388,26.8093,26.8093,9900.0
2013-04-24 14:55:00,27.32,27.36,27.31,27.35,22100.0,26.8191,26.8584,26.8093,26.8486,22100.0
2013-04-24 15:00:00,27.34,27.35,27.34,27.34,5500.0,26.8388,26.8486,26.8388,26.8388,5500.0
2013-04-24 15:05:00,27.35,27.35,27.33,27.34,15800.0,26.8486,26.8486,26.8289,26.8388,15800.0
2013-04-24 15:10:00,27.35,27.35,27.31,27.31,25500.0,26.8486,26.8486,26.8093,26.8093,25500.0
2013-04-24 15:15:00,27.31,27.32,27.31,27.32,11800.0,26.8093,26.8191,26.8093,26.8191,11800.0
2013-04-24 15:20:00,27.31,27.32,27.31,27.31,14600.0,26.8093,26.8191,26.8093,26.8093,14600.0
2013-04-24 15:25:00,27.32,27.36,27.31,27.36,58600.0,26.8191,26.8584,26.8093,26.8584,58600.0
2013-04-24 15:30:00,27.35,27.37,27.35,27.37,22800.0,26.8486,26.8682,26.8486,26.8682,22800.0
2013-04-24 15:35:00,27.36,27.37,27.35,27.37,29500.0,26.8584,26.8682,26.8486,26.8682,29500.0
2013-04-24 15:40:00,27.37,27.4,27.36,27.37,36200.0,26.8682,26.8977,26.8584,26.8682,36200.0
2013-04-24 15:45:00,27.36,27.36,27.34,27.34,35200.0,26.8584,26.8584,26.8388,26.8388,35200.0
2013-04-24 15:50:00,27.35,27.38,27.34,27.38,40200.0,26.8486,26.878,26.8388,26.878,40200.0
2013-04-24 15:55:00,27.38,27.38,27.36,27.37,70400.0,26.878,26.878,26.8584,26.8682,70400.0
2013-04-25 09:30:00,27.52,27.63,27.52,27.61,32500.0,27.0155,27.1234,27.0155,27.1038,32500.0
2013-04-25 09:35:00,27.61,27.67,27.5,27.61,20000.0,27.1038,27.1627,26.9958,27.1038,20000.0
2013-04-25 09:40:00,27.64,27.68,27.57,27.59,12500.0,27.1333,27.1725,27.0645,27.0842,12500.0
2013-04-25 09:45:00,27.57,27.58,27.5,27.51,11700.0,27.0645,27.0744,26.9958,27.0056,11700.0
2013-04-25 09:50:00,27.51,27.62,27.51,27.62,8100.0,27.0056,27.1136,27.0056,27.1136,8100.0
2013-04-25 09:55:00,27.6,27.69,27.58,27.67,11400.0,27.094,27.1823,27.0744,27.1627,11400.0
2013-04-25 10:00:00,27.68,27.77,27.68,27.76,18000.0,27.1725,27.2609,27.1725,27.2511,18000.0
2013-04-25 10:05:00,27.76,27.82,27.71,27.71,34100.0,27.2511,27.31,27.202,27.202,34100.0
2013-04-25 10:10:00,27.72,27.73,27.57,27.57,44900.0,27.2118,27.2216,27.0645,27.0645,44900.0
2013-04-25 10:15:00,27.58,27.63,27.58,27.63,16800.0,27.0744,27.1234,27.0744,27.1234,16800.0
2013-04-25 10:20:00,27.64,27.66,27.63,27.64,20800.0,27.1333,27.1529,27.1234,27.1333,20800.0
2013-04-25 10:25:00,27.64,27.76,27.64,27.76,20500.0,27.1333,27.2511,27.1333,27.2511,20500.0
2013-04-25 10:30:00,27.76,27.77,27.74,27.77,9300.0,27.2511,27.2609,27.2314,27.2609,9300.0
2013-04-25 10:35:00,27.77,27.77,27.74,27.76,14600.0,27.2609,27.2609,27.2314,27.2511,14600.0
2013-04-25 10:40:00,27.76,27.8,27.75,27.75,17300.0,27.2511,27.2903,27.2412,27.2412,17300.0
2013-04-25 10:45:00,27.75,27.8,27.75,27.79,31400.0,27.2412,27.2903,27.2412,27.2805,31400.0
2013-04-25 10:50:00,27.79,27.82,27.78,27.81,9700.0,27.2805,27.31,27.2707,27.3001,9700.0
2013-04-25 10:55:00,27.82,27.87,27.82,27.86,14500.0,27.31,27.359,27.31,27.3492,14500.0
2013-04-25 11:00:00,27.87,27.89,27.86,27.88,18500.0,27.359,27.3787,27.3492,27.3689,18500.0
2013-04-25 11:05:00,27.88,27.89,27.85,27.86,10600.0,27.3689,27.3787,27.3394,27.3492,10600.0
2013-04-25 11:10:00,27.87,27.89,27.86,27.87,8100.0,27.359,27.3787,27.3492,27.359,8100.0
2013-04-25 11:15:00,27.86,27.9,27.86,27.87,12400.0,27.3492,27.3885,27.3492,27.359,12400.0
2013-04-25 11:20:00,27.87,27.89,27.85,27.86,13300.0,27.359,27.3787,27.3394,27.3492,13300.0
2013-04-25 11:25:00,27.86,27.86,27.83,27.83,5800.0,27.3492,27.3492,27.3198,27.3198,5800.0
2013-04-25 11:30:00,27.84,27.88,27.83,27.87,10900.0,27.3296,27.3689,27.3198,27.359,10900.0
2013-04-25 11:35:00,27.88,27.9,27.86,27.86,15300.0,27.3689,27.3885,27.3492,27.3492,15300.0
2013-04-25 11:40:00,27.86,27.88,27.83,27.84,6900.0,27.3492,27.3689,27.3198,27.3296,6900.0
2013-04-25 11:45:00,27.84,27.85,27.82,27.83,7700.0,27.3296,27.3394,27.31,27.3198,7700.0
2013-04-25 11:50:00,27.82,27.83,27.8,27.81,10500.0,27.31,27.3198,27.2903,27.3001,10500.0
2013-04-25 11:55:00,27.81,27.84,27.79,27.8,17200.0,27.3001,27.3296,27.2805,27.2903,17200.0
2013-04-25 12:00:00,27.82,27.89,27.82,27.89,15100.0,27.31,27.3787,27.31,27.3787,15100.0
2013-04-25 12:05:00,27.89,27.9,27.88,27.89,8200.0,27.3787,27.3885,27.3689,27.3787,8200.0
2013-04-25 12:10:00,27.9,27.9,27.89,27.89,6800.0,27.3885,27.3885,27.3787,27.3787,6800.0
2013-04-25 12:15:00,27.89,27.92,27.88,27.88,11400.0,27.3787,27.4081,27.3689,27.3689,11400.0
2013-04-25 12:20:00,27.89,27.9,27.87,27.87,5900.0,27.3787,27.3885,27.359,27.359,5900.0
2013-04-25 12:25:00,27.88,27.88,27.85,27.87,6900.0,27.3689,27.3689,27.3394,27.359,6900.0
2013-04-25 12:30:00,27.86,27.9,27.86,27.87,17200.0,27.3492,27.3885,27.3492,27.359,17200.0
2013-04-25 12:35:00,27.87,27.87,27.84,27.84,10900.0,27.359,27.359,27.3296,27.3296,10900.0
2013-04-25 12:40:00,27.84,27.85,27.82,27.84,15400.0,27.3296,27.3394,27.31,27.3296,15400.0
2013-04-25 12:45:00,27.84,27.85,27.83,27.85,9100.0,27.3296,27.3394,27.3198,27.3394,9100.0
2013-04-25 12:50:00,27.85,27.88,27.84,27.88,9200.0,27.3394,27.3689,27.3296,27.3689,9200.0
2013-04-25 12:55:00,27.88,27.9,27.87,27.88,29300.0,27.3689,27.3885,27.359,27.3689,29300.0
2013-04-25 13:00:00,27.89,27.89,27.86,27.88,13100.0,27.3787,27.3787,27.3492,27.3689,13100.0
2013-04-25 13:05:00,27.88,27.89,27.86,27.86,9100.0,27.3689,27.3787,27.3492,27.3492,9100.0
2013-04-25 13:10:00,27.87,27.88,27.85,27.88,16300.0,27.359,27.3689,27.3394,27.3689,16300.0
2013-04-25 13:15:00,27.88,27.92,27.88,27.91,32800.0,27.3689,27.4081,27.3689,27.3983,32800.0
2013-04-25 13:20:00,27.9,27.92,27.9,27.91,17600.0,27.3885,27.4081,27.3885,27.3983,17600.0
2013-04-25 13:25:00,27.92,27.92,27.9,27.91,8700.0,27.4081,27.4081,27.3885,27.3983,8700.0
2013-04-25 13:30:00,27.91,27.93,27.9,27.92,11700.0,27.3983,27.4179,27.3885,27.4081,11700.0
2013-04-25 13:35:00,27.93,27.93,27.92,27.92,2100.0,27.4179,27.4179,27.4081,27.4081,2100.0
2013-04-25 13:40:00,27.93,27.93,27.92,27.93,3600.0,27.4179,27.4179,27.4081,27.4179,3600.0
2013-04-25 13:45:00,27.93,27.98,27.92,27.96,27100.0,27.4179,27.467,27.4081,27.4474,27100.0
2013-04-25 13:50:00,27.96,27.98,27.95,27.98,15600.0,27.4474,27.467,27.4376,27.467,15600.0
2013-04-25 13:55:00,27.97,28.01,27.95,28.0,24200.0,27.4572,27.4965,27.4376,27.4867,24200.0
2013-04-25 14:00:00,27.99,27.99,27.96,27.97,5900.0,27.4768,27.4768,27.4474,27.4572,5900.0
2013-04-25 14:05:00,27.96,27.98,27.96,27.96,13900.0,27.4474,27.467,27.4474,27.4474,13900.0
2013-04-25 14:10:00,27.96,27.96,27.94,27.95,6500.0,27.4474,27.4474,27.4278,27.4376,6500.0
2013-04-25 14:15:00,27.94,27.96,27.94,27.96,8400.0,27.4278,27.4474,27.4278,27.4474,8400.0
2013-04-25 14:20:00,27.96,27.96,27.94,27.95,18500.0,27.4474,27.4474,27.4278,27.4376,18500.0
2013-04-25 14:25:00,27.96,27.96,27.94,27.94,9600.0,27.4474,27.4474,27.4278,27.4278,9600.0
2013-04-25 14:30:00,27.94,27.94,27.93,27.93,4100.0,27.4278,27.4278,27.4179,27.4179,4100.0
2013-04-25 14:35:00,27.94,27.96,27.93,27.96,17200.0,27.4278,27.4474,27.4179,27.4474,17200.0
2013-04-25 14:40:00,27.97,27.98,27.95,27.96,18400.0,27.4572,27.467,27.4376,27.4474,18400.0
2013-04-25 14:45:00,27.95,27.95,27.9,27.9,12900.0,27.4376,27.4376,27.3885,27.3885,12900.0
2013-04-25 14:50:00,27.9,27.9,27.85,27.85,9800.0,27.3885,27.3885,27.3394,27.3394,9800.0
2013-04-25 14:55:00,27.85,27.85,27.82,27.82,20200.0,27.3394,27.3394,27.31,27.31,20200.0
2013-04-25 15:00:00,27.83,27.84,27.81,27.84,24000.0,27.3198,27.3296,27.3001,27.3296,24000.0
2013-04-25 15:05:00,27.84,27.84,27.8,27.83,14800.0,27.3296,27.3296,27.2903,27.3198,14800.0
2013-04-25 15:10:00,27.83,27.85,27.8,27.85,13000.0,27.3198,27.3394,27.2903,27.3394,13000.0
2013-04-25 15:15:00,27.85,27.85,27.78,27.8,19300.0,27.3394,27.3394,27.2707,27.2903,19300.0
2013-04-25 15:20:00,27.81,27.82,27.78,27.8,16900.0,27.3001,27.31,27.2707,27.2903,16900.0
2013-04-25 15:25:00,27.8,27.82,27.79,27.81,18500.0,27.2903,27.31,27.2805,27.3001,18500.0
2013-04-25 15:30:00,27.81,27.83,27.8,27.8,19300.0,27.3001,27.3198,27.2903,27.2903,19300.0
2013-04-25 15:35:00,27.8,27.84,27.8,27.84,17000.0,27.2903,27.3296,27.2903,27.3296,17000.0
2013-04-25 15:40:00,27.84,27.84,27.82,27.82,19300.0,27.3296,27.3296,27.31,27.31,19300.0
2013-04-25 15:45:00,27.83,27.83,27.8,27.8,29200.0,27.3198,27.3198,27.2903,27.2903,29200.0
2013-04-25 15:50:00,27.81,27.82,27.78,27.78,95400.0,27.3001,27.31,27.2707,27.2707,95400.0
2013-04-25 15:55:00,27.77,27.79,27.74,27.79,106800.0,27.2609,27.2805,27.2314,27.2805,106800.0
2013-04-26 09:30:00,27.77,27.78,27.71,27.74,21400.0,27.2609,27.2707,27.202,27.2314,21400.0
2013-04-26 09:35:00,27.73,27.79,27.73,27.75,2900.0,27.2216,27.2805,27.2216,27.2412,2900.0
2013-04-26 09:40:00,27.76,27.78,27.73,27.73,4100.0,27.2511,27.2707,27.2216,27.2216,4100.0
2013-04-26 09:45:00,27.73,27.78,27.71,27.77,30000.0,27.2216,27.2707,27.202,27.2609,30000.0
2013-04-26 09:50:00,27.75,27.76,27.74,27.74,32500.0,27.2412,27.2511,27.2314,27.2314,32500.0
2013-04-26 09:55:00,27.75,27.81,27.72,27.81,11600.0,27.2412,27.3001,27.2118,27.3001,11600.0
2013-04-26 10:00:00,27.81,27.93,27.81,27.9,16500.0,27.3001,27.4179,27.3001,27.3885,16500.0
2013-04-26 10:05:00,27.89,27.89,27.85,27.89,19000.0,27.3787,27.3787,27.3394,27.3787,19000.0
2013-04-26 10:10:00,27.88,27.92,27.84,27.87,28100.0,27.3689,27.4081,27.3296,27.359,28100.0
2013-04-26 10:15:00,27.87,27.88,27.83,27.85,26100.0,27.359,27.3689,27.3198,27.3394,26100.0
2013-04-26 10:20:00,27.85,27.86,27.81,27.86,13400.0,27.3394,27.3492,27.3001,27.3492,13400.0
2013-04-26 10:25:00,27.85,27.89,27.84,27.89,7300.0,27.3394,27.3787,27.3296,27.3787,7300.0
2013-04-26 10:30:00,27.88,27.88,27.82,27.83,11200.0,27.3689,27.3689,27.31,27.3198,11200.0
2013-04-26 10:35:00,27.85,27.86,27.83,27.84,17100.0,27.3394,27.3492,27.3198,27.3296,17100.0
2013-04-26 10:40:00,27.84,27.85,27.77,27.8,28600.0,27.3296,27.3394,27.2609,27.2903,28600.0
2013-04-26 10:45:00,27.81,27.84,27.8,27.82,22100.0,27.3001,27.3296,27.2903,27.31,22100.0
2013-04-26 10:50:00,27.83,27.83,27.79,27.8,7100.0,27.3198,27.3198,27.2805,27.2903,7100.0
2013-04-26 10:55:00,27.8,27.81,27.76,27.77,32600.0,27.2903,27.3001,27.2511,27.2609,32600.0
2013-04-26 11:00:00,27.77,27.8,27.77,27.77,20400.0,27.2609,27.2903,27.2609,27.2609,20400.0
2013-04-26 11:05:00,27.77,27.79,27.77,27.78,7100.0,27.2609,27.2805,27.2609,27.2707,7100.0
2013-04-26 11:10:00,27.77,27.77,27.76,27.76,2600.0,27.2609,27.2609,27.2511,27.2511,2600.0
2013-04-26 11:15:00,27.76,27.77,27.75,27.75,10000.0,27.2511,27.2609,27.2412,27.2412,10000.0
2013-04-26 11:20:00,27.75,27.75,27.73,27.74,5300.0,27.2412,27.2412,27.2216,27.2314,5300.0
2013-04-26 11:25:00,27.74,27.77,27.73,27.74,8400.0,27.2314,27.2609,27.2216,27.2314,8400.0
2013-04-26 11:30:00,27.74,27.76,27.73,27.75,2000.0,27.2314,27.2511,27.2216,27.2412,2000.0
2013-04-26 11:35:00,27.76,27.77,27.7,27.71,5300.0,27.2511,27.2609,27.1922,27.202,5300.0
2013-04-26 11:40:00,27.72,27.72,27.68,27.69,4700.0,27.2118,27.2118,27.1725,27.1823,4700.0
2013-04-26 11:45:00,27.69,27.69,27.63,27.64,5000.0,27.1823,27.1823,27.1234,27.1333,5000.0
2013-04-26 11:50:00,27.65,27.68,27.64,27.66,11700.0,27.1431,27.1725,27.1333,27.1529,11700.0
2013-04-26 11:55:00,27.66,27.68,27.64,27.67,6700.0,27.1529,27.1725,27.1333,27.1627,6700.0
2013-04-26 12:00:00,27.68,27.68,27.59,27.62,8900.0,27.1725,27.1725,27.0842,27.1136,8900.0
2013-04-26 12:05:00,27.63,27.65,27.61,27.65,5200.0,27.1234,27.1431,27.1038,27.1431,5200.0
2013-04-26 12:10:00,27.64,27.66,27.63,27.64,4700.0,27.1333,27.1529,27.1234,27.1333,4700.0
2013-04-26 12:15:00,27.64,27.67,27.64,27.65,4700.0,27.1333,27.1627,27.1333,27.1431,4700.0
2013-04-26 12:20:00,27.66,27.66,27.62,27.62,5300.0,27.1529,27.1529,27.1136,27.1136,5300.0
2013-04-26 12:25:00,27.61,27.62,27.6,27.62,700.0,27.1038,27.1136,27.094,27.1136,700.0
2013-04-26 12:30:00,27.61,27.64,27.61,27.62,4100.0,27.1038,27.1333,27.1038,27.1136,4100.0
2013-04-26 12:35:00,27.63,27.64,27.61,27.61,3800.0,27.1234,27.1333,27.1038,27.1038,3800.0
2013-04-26 12:40:00,27.61,27.63,27.61,27.61,2800.0,27.1038,27.1234,27.1038,27.1038,2800.0
2013-04-26 12:45:00,27.61,27.64,27.6,27.62,4700.0,27.1038,27.1333,27.094,27.1136,4700.0
2013-04-26 12:50:00,27.63,27.66,27.61,27.66,5500.0,27.1234,27.1529,27.1038,27.1529,5500.0
2013-04-26 12:55:00,27.65,27.66,27.64,27.66,7000.0,27.1431,27.1529,27.1333,27.1529,7000.0
2013-04-26 13:00:00,27.65,27.66,27.64,27.65,2400.0,27.1431,27.1529,27.1333,27.1431,2400.0
2013-04-26 13:05:00,27.65,27.68,27.64,27.67,15500.0,27.1431,27.1725,27.1333,27.1627,15500.0
2013-04-26 13:10:00,27.68,27.69,27.67,27.67,4100.0,27.1725,27.1823,27.1627,27.1627,4100.0
2013-04-26 13:15:00,27.66,27.69,27.66,27.69,3600.0,27.1529,27.1823,27.1529,27.1823,3600.0
2013-04-26 13:20:00,27.69,27.73,27.69,27.72,3400.0,27.1823,27.2216,27.1823,27.2118,3400.0
2013-04-26 13:25:00,27.72,27.74,27.71,27.72,6300.0,27.2118,27.2314,27.202,27.2118,6300.0
2013-04-26 13:30:00,27.72,27.73,27.71,27.73,1800.0,27.2118,27.2216,27.202,27.2216,1800.0
2013-04-26 13:35:00,27.72,27.73,27.69,27.7,3600.0,27.2118,27.2216,27.1823,27.1922,3600.0
2013-04-26 13:40:00,27.69,27.74,27.68,27.74,4300.0,27.1823,27.2314,27.1725,27.2314,4300.0
2013-04-26 13:45:00,27.73,27.76,27.71,27.72,12600.0,27.2216,27.2511,27.202,27.2118,12600.0
2013-04-26 13:50:00,27.72,27.72,27.67,27.68,7300.0,27.2118,27.2118,27.1627,27.1725,7300.0
2013-04-26 13:55:00,27.67,27.67,27.66,27.66,7200.0,27.1627,27.1627,27.1529,27.1529,7200.0
2013-04-26 14:00:00,27.67,27.67,27.66,27.67,5500.0,27.1627,27.1627,27.1529,27.1627,5500.0
2013-04-26 14:05:00,27.68,27.71,27.66,27.66,8400.0,27.1725,27.202,27.1529,27.1529,8400.0
2013-04-26 14:10:00,27.66,27.66,27.63,27.63,3800.0,27.1529,27.1529,27.1234,27.1234,3800.0
2013-04-26 14:15:00,27.63,27.63,27.61,27.61,10900.0,27.1234,27.1234,27.1038,27.1038,10900.0
2013-04-26 14:20:00,27.61,27.63,27.59,27.62,12700.0,27.1038,27.1234,27.0842,27.1136,12700.0
2013-04-26 14:25:00,27.62,27.63,27.59,27.59,7900.0,27.1136,27.1234,27.0842,27.0842,7900.0
2013-04-26 14:30:00,27.6,27.62,27.57,27.58,18800.0,27.094,27.1136,27.0645,27.0744,18800.0
2013-04-26 14:35:00,27.59,27.61,27.59,27.61,5800.0,27.0842,27.1038,27.0842,27.1038,5800.0
2013-04-26 14:40:00,27.61,27.62,27.6,27.6,3700.0,27.1038,27.1136,27.094,27.094,3700.0
2013-04-26 14:45:00,27.6,27.63,27.59,27.62,10300.0,27.094,27.1234,27.0842,27.1136,10300.0
2013-04-26 14:50:00,27.63,27.63,27.61,27.62,6600.0,27.1234,27.1234,27.1038,27.1136,6600.0
2013-04-26 14:55:00,27.63,27.66,27.63,27.64,9800.0,27.1234,27.1529,27.1234,27.1333,9800.0
2013-04-26 15:00:00,27.65,27.68,27.65,27.68,16100.0,27.1431,27.1725,27.1431,27.1725,16100.0
2013-04-26 15:05:00,27.67,27.69,27.65,27.69,13400.0,27.1627,27.1823,27.1431,27.1823,13400.0
2013-04-26 15:10:00,27.68,27.7,27.67,27.7,12900.0,27.1725,27.1922,27.1627,27.1922,12900.0
2013-04-26 15:15:00,27.7,27.7,27.68,27.68,11100.0,27.1922,27.1922,27.1725,27.1725,11100.0
2013-04-26 15:20:00,27.68,27.69,27.66,27.66,15900.0,27.1725,27.1823,27.1529,27.1529,15900.0
2013-04-26 15:25:00,27.67,27.68,27.66,27.67,22500.0,27.1627,27.1725,27.1529,27.1627,22500.0
2013-04-26 15:30:00,27.67,27.67,27.65,27.65,14700.0,27.1627,27.1627,27.1431,27.1431,14700.0
2013-04-26 15:35:00,27.65,27.65,27.62,27.62,13600.0,27.1431,27.1431,27.1136,27.1136,13600.0
2013-04-26 15:40:00,27.62,27.62,27.6,27.6,18200.0,27.1136,27.1136,27.094,27.094,18200.0
2013-04-26 15:45:00,27.61,27.62,27.58,27.6,22700.0,27.1038,27.1136,27.0744,27.094,22700.0
2013-04-26 15:50:00,27.6,27.6,27.59,27.6,15500.0,27.094,27.094,27.0842,27.094,15500.0
2013-04-26 15:55:00,27.6,27.6,27.55,27.56,61800.0,27.094,27.094,27.0449,27.0547,61800.0
2013-04-29 09:30:00,27.66,27.7,27.6,27.68,13300.0,27.1529,27.1922,27.094,27.1725,13300.0
2013-04-29 09:35:00,27.67,27.71,27.65,27.69,5200.0,27.1627,27.202,27.1431,27.1823,5200.0
2013-04-29 09:40:00,27.69,27.72,27.65,27.69,3400.0,27.1823,27.2118,27.1431,27.1823,3400.0
2013-04-29 09:45:00,27.67,27.71,27.59,27.61,7200.0,27.1627,27.202,27.0842,27.1038,7200.0
2013-04-29 09:50:00,27.61,27.64,27.6,27.61,4500.0,27.1038,27.1333,27.094,27.1038,4500.0
2013-04-29 09:55:00,27.61,27.61,27.57,27.58,6900.0,27.1038,27.1038,27.0645,27.0744,6900.0
2013-04-29 10:00:00,27.59,27.69,27.59,27.66,19600.0,27.0842,27.1823,27.0842,27.1529,19600.0
2013-04-29 10:05:00,27.66,27.72,27.64,27.65,28500.0,27.1529,27.2118,27.1333,27.1431,28500.0
2013-04-29 10:10:00,27.64,27.65,27.58,27.58,18000.0,27.1333,27.1431,27.0744,27.0744,18000.0
2013-04-29 10:15:00,27.59,27.7,27.59,27.69,4800.0,27.0842,27.1922,27.0842,27.1823,4800.0
2013-04-29 10:20:00,27.7,27.73,27.7,27.73,5800.0,27.1922,27.2216,27.1922,27.2216,5800.0
2013-04-29 10:25:00,27.73,27.76,27.73,27.74,6500.0,27.2216,27.2511,27.2216,27.2314,6500.0
2013-04-29 10:30:00,27.73,27.73,27.68,27.68,3800.0,27.2216,27.2216,27.1725,27.1725,3800.0
2013-04-29 10:35:00,27.66,27.67,27.64,27.64,3000.0,27.1529,27.1627,27.1333,27.1333,3000.0
2013-04-29 10:40:00,27.66,27.66,27.64,27.66,3400.0,27.1529,27.1529,27.1333,27.1529,3400.0
2013-04-29 10:45:00,27.66,27.7,27.66,27.69,2900.0,27.1529,27.1922,27.1529,27.1823,2900.0
2013-04-29 10:50:00,27.71,27.73,27.71,27.73,2200.0,27.202,27.2216,27.202,27.2216,2200.0
2013-04-29 10:55:00,27.73,27.74,27.72,27.72,3900.0,27.2216,27.2314,27.2118,27.2118,3900.0
2013-04-29 11:00:00,27.72,27.73,27.7,27.71,15200.0,27.2118,27.2216,27.1922,27.202,15200.0
2013-04-29 11:05:00,27.7,27.71,27.69,27.7,1900.0,27.1922,27.202,27.1823,27.1922,1900.0
2013-04-29 11:10:00,27.69,27.71,27.69,27.71,2200.0,27.1823,27.202,27.1823,27.202,2200.0
2013-04-29 11:15:00,27.72,27.72,27.67,27.67,5600.0,27.2118,27.2118,27.1627,27.1627,5600.0
2013-04-29 11:20:00,27.68,27.7,27.67,27.67,9100.0,27.1725,27.1922,27.1627,27.1627,9100.0
2013-04-29 11:25:00,27.67,27.68,27.67,27.68,1500.0,27.1627,27.1725,27.1627,27.1725,1500.0
2013-04-29 11:30:00,27.68,27.71,27.67,27.67,21900.0,27.1725,27.202,27.1627,27.1627,21900.0
2013-04-29 11:35:00,27.68,27.68,27.66,27.67,6200.0,27.1725,27.1725,27.1529,27.1627,6200.0
2013-04-29 11:40:00,27.66,27.67,27.65,27.65,10500.0,27.1529,27.1627,27.1431,27.1431,10500.0
2013-04-29 11:45:00,27.66,27.66,27.62,27.62,8800.0,27.1529,27.1529,27.1136,27.1136,8800.0
2013-04-29 11:50:00,27.62,27.64,27.62,27.64,7800.0,27.1136,27.1333,27.1136,27.1333,7800.0
2013-04-29 11:55:00,27.64,27.67,27.64,27.67,2400.0,27.1333,27.1627,27.1333,27.1627,2400.0
2013-04-29 12:00:00,27.68,27.73,27.68,27.73,8600.0,27.1725,27.2216,27.1725,27.2216,8600.0
2013-04-29 12:05:00,27.74,27.77,27.74,27.77,3300.0,27.2314,27.2609,27.2314,27.2609,3300.0
2013-04-29 12:10:00,27.77,27.79,27.76,27.78,3700.0,27.2609,27.2805,27.2511,27.2707,3700.0
2013-04-29 12:15:00,27.78,27.78,27.77,27.77,900.0,27.2707,27.2707,27.2609,27.2609,900.0
2013-04-29 12:20:00,27.77,27.77,27.77,27.77,5200.0,27.2609,27.2609,27.2609,27.2609,5200.0
2013-04-29 12:25:00,27.77,27.77,27.74,27.74,4700.0,27.2609,27.2609,27.2314,27.2314,4700.0
2013-04-29 12:30:00,27.74,27.75,27.73,27.73,2500.0,27.2314,27.2412,27.2216,27.2216,2500.0
2013-04-29 12:35:00,27.73,27.75,27.73,27.75,5300.0,27.2216,27.2412,27.2216,27.2412,5300.0
2013-04-29 12:40:00,27.75,27.75,27.73,27.73,4000.0,27.2412,27.2412,27.2216,27.2216,4000.0
2013-04-29 12:45:00,27.73,27.74,27.69,27.69,5000.0,27.2216,27.2314,27.1823,27.1823,5000.0
2013-04-29 12:50:00,27.7,27.7,27.69,27.69,1800.0,27.1922,27.1922,27.1823,27.1823,1800.0
2013-04-29 12:55:00,27.68,27.69,27.67,27.67,3800.0,27.1725,27.1823,27.1627,27.1627,3800.0
2013-04-29 13:00:00,27.67,27.68,27.66,27.66,3500.0,27.1627,27.1725,27.1529,27.1529,3500.0
2013-04-29 13:05:00,27.66,27.66,27.65,27.66,1500.0,27.1529,27.1529,27.1431,27.1529,1500.0
2013-04-29 13:10:00,27.66,27.66,27.63,27.64,5000.0,27.1529,27.1529,27.1234,27.1333,5000.0
2013-04-29 13:15:00,27.64,27.64,27.62,27.63,18900.0,27.1333,27.1333,27.1136,27.1234,18900.0
2013-04-29 13:20:00,27.62,27.63,27.6,27.6,7700.0,27.1136,27.1234,27.094,27.094,7700.0
2013-04-29 13:25:00,27.62,27.62,27.57,27.58,10500.0,27.1136,27.1136,27.0645,27.0744,10500.0
2013-04-29 13:30:00,27.58,27.61,27.58,27.6,7500.0,27.0744,27.1038,27.0744,27.094,7500.0
2013-04-29 13:35:00,27.6,27.61,27.59,27.6,10600.0,27.094,27.1038,27.0842,27.094,10600.0
2013-04-29 13:40:00,27.59,27.62,27.59,27.62,3800.0,27.0842,27.1136,27.0842,27.1136,3800.0
2013-04-29 13:45:00,27.62,27.65,27.62,27.64,5200.0,27.1136,27.1431,27.1136,27.1333,5200.0
2013-04-29 13:50:00,27.65,27.65,27.63,27.65,7100.0,27.1431,27.1431,27.1234,27.1431,7100.0
2013-04-29 13:55:00,27.65,27.66,27.64,27.64,3600.0,27.1431,27.1529,27.1333,27.1333,3600.0
2013-04-29 14:00:00,27.65,27.67,27.64,27.65,6300.0,27.1431,27.1627,27.1333,27.1431,6300.0
2013-04-29 14:05:00,27.66,27.68,27.66,27.68,5700.0,27.1529,27.1725,27.1529,27.1725,5700.0
2013-04-29 14:10:00,27.67,27.68,27.63,27.64,10000.0,27.1627,27.1725,27.1234,27.1333,10000.0
2013-04-29 14:15:00,27.64,27.64,27.63,27.64,3100.0,27.1333,27.1333,27.1234,27.1333,3100.0
2013-04-29 14:20:00,27.64,27.65,27.64,27.64,3100.0,27.1333,27.1431,27.1333,27.1333,3100.0
2013-04-29 14:25:00,27.64,27.65,27.64,27.64,3900.0,27.1333,27.1431,27.1333,27.1333,3900.0
2013-04-29 14:30:00,27.64,27.67,27.62,27.63,17500.0,27.1333,27.1627,27.1136,27.1234,17500.0
2013-04-29 14:35:00,27.63,27.63,27.6,27.61,7800.0,27.1234,27.1234,27.094,27.1038,7800.0
2013-04-29 14:40:00,27.6,27.64,27.6,27.63,7000.0,27.094,27.1333,27.094,27.1234,7000.0
2013-04-29 14:45:00,27.64,27.64,27.61,27.61,8300.0,27.1333,27.1333,27.1038,27.1038,8300.0
2013-04-29 14:50:00,27.62,27.62,27.61,27.61,7800.0,27.1136,27.1136,27.1038,27.1038,7800.0
2013-04-29 14:55:00,27.61,27.65,27.61,27.65,8700.0,27.1038,27.1431,27.1038,27.1431,8700.0
2013-04-29 15:00:00,27.65,27.65,27.61,27.62,11500.0,27.1431,27.1431,27.1038,27.1136,11500.0
2013-04-29 15:05:00,27.63,27.64,27.62,27.62,12300.0,27.1234,27.1333,27.1136,27.1136,12300.0
2013-04-29 15:10:00,27.62,27.64,27.62,27.64,14400.0,27.1136,27.1333,27.1136,27.1333,14400.0
2013-04-29 15:15:00,27.64,27.66,27.63,27.64,13500.0,27.1333,27.1529,27.1234,27.1333,13500.0
2013-04-29 15:20:00,27.64,27.66,27.62,27.62,22300.0,27.1333,27.1529,27.1136,27.1136,22300.0
2013-04-29 15:25:00,27.62,27.64,27.61,27.62,13600.0,27.1136,27.1333,27.1038,27.1136,13600.0
2013-04-29 15:30:00,27.63,27.65,27.62,27.65,10700.0,27.1234,27.1431,27.1136,27.1431,10700.0
2013-04-29 15:35:00,27.64,27.65,27.64,27.65,9400.0,27.1333,27.1431,27.1333,27.1431,9400.0
2013-04-29 15:40:00,27.64,27.64,27.62,27.63,18800.0,27.1333,27.1333,27.1136,27.1234,18800.0
2013-04-29 15:45:00,27.62,27.63,27.58,27.58,14100.0,27.1136,27.1234,27.0744,27.0744,14100.0
2013-04-29 15:50:00,27.58,27.59,27.54,27.55,16300.0,27.0744,27.0842,27.0351,27.0449,16300.0
2013-04-29 15:55:00,27.55,27.58,27.54,27.57,58500.0,27.0449,27.0744,27.0351,27.0645,58500.0
2013-04-30 09:30:00,27.5,27.56,27.5,27.5,19000.0,26.9958,27.0547,26.9958,26.9958,19000.0
2013-04-30 09:35:00,27.51,27.57,27.51,27.53,3500.0,27.0056,27.0645,27.0056,27.0253,3500.0
2013-04-30 09:40:00,27.59,27.59,27.45,27.47,10000.0,27.0842,27.0842,26.9467,26.9664,10000.0
2013-04-30 09:45:00,27.47,27.47,27.35,27.35,17200.0,26.9664,26.9664,26.8486,26.8486,17200.0
2013-04-30 09:50:00,27.35,27.35,27.23,27.23,29200.0,26.8486,26.8486,26.7308,26.7308,29200.0
2013-04-30 09:55:00,27.24,27.26,27.18,27.21,31100.0,26.7406,26.7602,26.6817,26.7111,31100.0
2013-04-30 10:00:00,27.22,27.25,27.16,27.18,24500.0,26.721,26.7504,26.6621,26.6817,24500.0
2013-04-30 10:05:00,27.18,27.18,27.12,27.13,14400.0,26.6817,26.6817,26.6228,26.6326,14400.0
2013-04-30 10:10:00,27.12,27.18,27.12,27.17,20600.0,26.6228,26.6817,26.6228,26.6719,20600.0
2013-04-30 10:15:00,27.16,27.18,27.14,27.15,26800.0,26.6621,26.6817,26.6424,26.6522,26800.0
2013-04-30 10:20:00,27.15,27.16,27.12,27.12,20200.0,26.6522,26.6621,26.6228,26.6228,20200.0
2013-04-30 10:25:00,27.13,27.13,27.07,27.09,15200.0,26.6326,26.6326,26.5737,26.5933,15200.0
2013-04-30 10:30:00,27.09,27.18,27.09,27.18,19300.0,26.5933,26.6817,26.5933,26.6817,19300.0
2013-04-30 10:35:00,27.18,27.21,27.18,27.19,7500.0,26.6817,26.7111,26.6817,26.6915,7500.0
2013-04-30 10:40:00,27.21,27.28,27.19,27.27,15000.0,26.7111,26.7799,26.6915,26.77,15000.0
2013-04-30 10:45:00,27.28,27.33,27.28,27.33,8100.0,26.7799,26.8289,26.7799,26.8289,8100.0
2013-04-30 10:50:00,27.33,27.36,27.32,27.34,8200.0,26.8289,26.8584,26.8191,26.8388,8200.0
2013-04-30 10:55:00,27.32,27.33,27.3,27.32,8100.0,26.8191,26.8289,26.7995,26.8191,8100.0
2013-04-30 11:00:00,27.33,27.35,27.3,27.3,7100.0,26.8289,26.8486,26.7995,26.7995,7100.0
2013-04-30 11:05:00,27.31,27.33,27.25,27.26,27500.0,26.8093,26.8289,26.7504,26.7602,27500.0
2013-04-30 11:10:00,27.26,27.27,27.23,27.27,12400.0,26.7602,26.77,26.7308,26.77,12400.0
2013-04-30 11:15:00,27.26,27.28,27.25,27.27,5900.0,26.7602,26.7799,26.7504,26.77,5900.0
2013-04-30 11:20:00,27.26,27.26,27.22,27.23,10200.0,26.7602,26.7602,26.721,26.7308,10200.0
2013-04-30 11:25:00,27.24,27.24,27.19,27.19,15600.0,26.7406,26.7406,26.6915,26.6915,15600.0
2013-04-30 11:30:00,27.19,27.29,27.19,27.27,14000.0,26.6915,26.7897,26.6915,26.77,14000.0
2013-04-30 11:35:00,27.28,27.34,27.28,27.34,6600.0,26.7799,26.8388,26.7799,26.8388,6600.0
2013-04-30 11:40:00,27.34,27.38,27.34,27.36,7100.0,26.8388,26.878,26.8388,26.8584,7100.0
2013-04-30 11:45:00,27.36,27.39,27.35,27.38,5800.0,26.8584,26.8878,26.8486,26.878,5800.0
2013-04-30 11:50:00,27.38,27.43,27.38,27.43,10000.0,26.878,26.9271,26.878,26.9271,10000.0
2013-04-30 11:55:00,27.43,27.44,27.41,27.42,9100.0,26.9271,26.9369,26.9075,26.9173,9100.0
2013-04-30 12:00:00,27.41,27.42,27.41,27.41,5200.0,26.9075,26.9173,26.9075,26.9075,5200.0
2013-04-30 12:05:00,27.4,27.44,27.4,27.41,13400.0,26.8977,26.9369,26.8977,26.9075,13400.0
2013-04-30 12:10:00,27.41,27.41,27.4,27.41,1700.0,26.9075,26.9075,26.8977,26.9075,1700.0
2013-04-30 12:15:00,27.41,27.41,27.37,27.4,15400.0,26.9075,26.9075,26.8682,26.8977,15400.0
2013-04-30 12:20:00,27.4,27.41,27.4,27.41,3100.0,26.8977,26.9075,26.8977,26.9075,3100.0
2013-04-30 12:25:00,27.41,27.41,27.37,27.37,13000.0,26.9075,26.9075,26.8682,26.8682,13000.0
2013-04-30 12:30:00,27.38,27.4,27.37,27.4,7000.0,26.878,26.8977,26.8682,26.8977,7000.0
2013-04-30 12:35:00,27.4,27.4,27.39,27.39,1900.0,26.8977,26.8977,26.8878,26.8878,1900.0
2013-04-30 12:40:00,27.4,27.42,27.39,27.41,14900.0,26.8977,26.9173,26.8878,26.9075,14900.0
2013-04-30 12:45:00,27.42,27.45,27.42,27.45,10300.0,26.9173,26.9467,26.9173,26.9467,10300.0
2013-04-30 12:50:00,27.44,27.45,27.42,27.44,27800.0,26.9369,26.9467,26.9173,26.9369,27800.0
2013-04-30 12:55:00,27.43,27.44,27.42,27.44,7700.0,26.9271,26.9369,26.9173,26.9369,7700.0
2013-04-30 13:00:00,27.44,27.45,27.43,27.43,8900.0,26.9369,26.9467,26.9271,26.9271,8900.0
2013-04-30 13:05:00,27.43,27.45,27.43,27.45,4900.0,26.9271,26.9467,26.9271,26.9467,4900.0
2013-04-30 13:10:00,27.45,27.46,27.42,27.45,13200.0,26.9467,26.9566,26.9173,26.9467,13200.0
2013-04-30 13:15:00,27.44,27.51,27.44,27.51,9200.0,26.9369,27.0056,26.9369,27.0056,9200.0
2013-04-30 13:20:00,27.5,27.52,27.48,27.52,7800.0,26.9958,27.0155,26.9762,27.0155,7800.0
2013-04-30 13:25:00,27.52,27.54,27.5,27.53,21900.0,27.0155,27.0351,26.9958,27.0253,21900.0
2013-04-30 13:30:00,27.52,27.52,27.49,27.5,21800.0,27.0155,27.0155,26.986,26.9958,21800.0
2013-04-30 13:35:00,27.5,27.5,27.48,27.5,7500.0,26.9958,26.9958,26.9762,26.9958,7500.0
2013-04-30 13:40:00,27.5,27.5,27.49,27.5,7600.0,26.9958,26.9958,26.986,26.9958,7600.0
2013-04-30 13:45:00,27.51,27.52,27.5,27.5,11600.0,27.0056,27.0155,26.9958,26.9958,11600.0
2013-04-30 13:50:00,27.5,27.51,27.48,27.5,9400.0,26.9958,27.0056,26.9762,26.9958,9400.0
2013-04-30 13:55:00,27.49,27.5,27.46,27.46,9600.0,26.986,26.9958,26.9566,26.9566,9600.0
2013-04-30 14:00:00,27.46,27.47,27.42,27.42,15100.0,26.9566,26.9664,26.9173,26.9173,15100.0
2013-04-30 14:05:00,27.43,27.44,27.42,27.43,6400.0,26.9271,26.9369,26.9173,26.9271,6400.0
2013-04-30 14:10:00,27.43,27.48,27.42,27.48,8500.0,26.9271,26.9762,26.9173,26.9762,8500.0
2013-04-30 14:15:00,27.48,27.48,27.46,27.47,6100.0,26.9762,26.9762,26.9566,26.9664,6100.0
2013-04-30 14:20:00,27.47,27.48,27.46,27.48,6800.0,26.9664,26.9762,26.9566,26.9762,6800.0
2013-04-30 14:25:00,27.48,27.52,27.48,27.51,11100.0,26.9762,27.0155,26.9762,27.0056,11100.0
2013-04-30 14:30:00,27.5,27.51,27.45,27.45,11900.0,26.9958,27.0056,26.9467,26.9467,11900.0
2013-04-30 14:35:00,27.45,27.48,27.44,27.48,9900.0,26.9467,26.9762,26.9369,26.9762,9900.0
2013-04-30 14:40:00,27.48,27.51,27.47,27.51,6200.0,26.9762,27.0056,26.9664,27.0056,6200.0
2013-04-30 14:45:00,27.51,27.51,27.44,27.44,16300.0,27.0056,27.0056,26.9369,26.9369,16300.0
2013-04-30 14:50:00,27.44,27.45,27.42,27.42,7800.0,26.9369,26.9467,26.9173,26.9173,7800.0
2013-04-30 14:55:00,27.42,27.43,27.38,27.4,26400.0,26.9173,26.9271,26.878,26.8977,26400.0
2013-04-30 15:00:00,27.4,27.4,27.36,27.36,16600.0,26.8977,26.8977,26.8584,26.8584,16600.0
2013-04-30 15:05:00,27.36,27.38,27.36,27.37,12200.0,26.8584,26.878,26.8584,26.8682,12200.0
2013-04-30 15:10:00,27.38,27.38,27.35,27.35,22600.0,26.878,26.878,26.8486,26.8486,22600.0
2013-04-30 15:15:00,27.35,27.37,27.35,27.36,20100.0,26.8486,26.8682,26.8486,26.8584,20100.0
2013-04-30 15:20:00,27.36,27.4,27.36,27.4,18700.0,26.8584,26.8977,26.8584,26.8977,18700.0
2013-04-30 15:25:00,27.39,27.4,27.39,27.39,29100.0,26.8878,26.8977,26.8878,26.8878,29100.0
2013-04-30 15:30:00,27.39,27.4,27.39,27.39,15400.0,26.8878,26.8977,26.8878,26.8878,15400.0
2013-04-30 15:35:00,27.39,27.4,27.39,27.4,17900.0,26.8878,26.8977,26.8878,26.8977,17900.0
2013-04-30 15:40:00,27.4,27.41,27.39,27.41,33400.0,26.8977,26.9075,26.8878,26.9075,33400.0
2013-04-30 15:45:00,27.41,27.47,27.41,27.46,29400.0,26.9075,26.9664,26.9075,26.9566,29400.0
2013-04-30 15:50:00,27.46,27.47,27.46,27.46,36800.0,26.9566,26.9664,26.9566,26.9566,36800.0
2013-04-30 15:55:00,27.46,27.51,27.46,27.48,162400.0,26.9566,27.0056,26.9566,26.9762,162400.0
2013-05-01 09:30:00,27.37,27.53,27.35,27.5,23100.0,26.8682,27.0253,26.8486,26.9958,23100.0
2013-05-01 09:35:00,27.49,27.54,27.49,27.51,22200.0,26.986,27.0351,26.986,27.0056,22200.0
2013-05-01 09:40:00,27.51,27.55,27.48,27.48,21200.0,27.0056,27.0449,26.9762,26.9762,21200.0
2013-05-01 09:45:00,27.48,27.48,27.33,27.36,22700.0,26.9762,26.9762,26.8289,26.8584,22700.0
2013-05-01 09:50:00,27.36,27.36,27.27,27.29,15200.0,26.8584,26.8584,26.77,26.7897,15200.0
2013-05-01 09:55:00,27.3,27.33,27.29,27.33,5500.0,26.7995,26.8289,26.7897,26.8289,5500.0
2013-05-01 10:00:00,27.33,27.41,27.33,27.37,12200.0,26.8289,26.9075,26.8289,26.8682,12200.0
2013-05-01 10:05:00,27.35,27.36,27.32,27.34,20400.0,26.8486,26.8584,26.8191,26.8388,20400.0
2013-05-01 10:10:00,27.35,27.42,27.35,27.39,16900.0,26.8486,26.9173,26.8486,26.8878,16900.0
2013-05-01 10:15:00,27.37,27.42,27.37,27.42,6100.0,26.8682,26.9173,26.8682,26.9173,6100.0
2013-05-01 10:20:00,27.41,27.43,27.4,27.41,43900.0,26.9075,26.9271,26.8977,26.9075,43900.0
2013-05-01 10:25:00,27.41,27.42,27.38,27.41,18300.0,26.9075,26.9173,26.878,26.9075,18300.0
2013-05-01 10:30:00,27.4,27.53,27.4,27.51,92200.0,26.8977,27.0253,26.8977,27.0056,92200.0
2013-05-01 10:35:00,27.52,27.6,27.5,27.59,43700.0,27.0155,27.094,26.9958,27.0842,43700.0
2013-05-01 10:40:00,27.59,27.62,27.55,27.57,35300.0,27.0842,27.1136,27.0449,27.0645,35300.0
2013-05-01 10:45:00,27.56,27.56,27.52,27.55,19300.0,27.0547,27.0547,27.0155,27.0449,19300.0
2013-05-01 10:50:00,27.55,27.59,27.54,27.54,65100.0,27.0449,27.0842,27.0351,27.0351,65100.0
2013-05-01 10:55:00,27.54,27.6,27.52,27.59,73500.0,27.0351,27.094,27.0155,27.0842,73500.0
2013-05-01 11:00:00,27.6,27.61,27.59,27.6,52100.0,27.094,27.1038,27.0842,27.094,52100.0
2013-05-01 11:05:00,27.59,27.6,27.52,27.58,34500.0,27.0842,27.094,27.0155,27.0744,34500.0
2013-05-01 11:10:00,27.58,27.6,27.55,27.57,24200.0,27.0744,27.094,27.0449,27.0645,24200.0
2013-05-01 11:15:00,27.56,27.6,27.52,27.54,23100.0,27.0547,27.094,27.0155,27.0351,23100.0
2013-05-01 11:20:00,27.54,27.54,27.42,27.45,32200.0,27.0351,27.0351,26.9173,26.9467,32200.0
2013-05-01 11:25:00,27.45,27.45,27.35,27.35,7500.0,26.9467,26.9467,26.8486,26.8486,7500.0
2013-05-01 11:30:00,27.35,27.37,27.31,27.35,17200.0,26.8486,26.8682,26.8093,26.8486,17200.0
2013-05-01 11:35:00,27.34,27.35,27.28,27.28,5300.0,26.8388,26.8486,26.7799,26.7799,5300.0
2013-05-01 11:40:00,27.28,27.29,27.26,27.27,13700.0,26.7799,26.7897,26.7602,26.77,13700.0
2013-05-01 11:45:00,27.27,27.28,27.21,27.24,26100.0,26.77,26.7799,26.7111,26.7406,26100.0
2013-05-01 11:50:00,27.23,27.26,27.21,27.22,24200.0,26.7308,26.7602,26.7111,26.721,24200.0
2013-05-01 11:55:00,27.22,27.31,27.2,27.31,28900.0,26.721,26.8093,26.7013,26.8093,28900.0
2013-05-01 12:00:00,27.32,27.36,27.32,27.36,10600.0,26.8191,26.8584,26.8191,26.8584,10600.0
2013-05-01 12:05:00,27.35,27.39,27.35,27.37,12000.0,26.8486,26.8878,26.8486,26.8682,12000.0
2013-05-01 12:10:00,27.37,27.38,27.34,27.38,23600.0,26.8682,26.878,26.8388,26.878,23600.0
2013-05-01 12:15:00,27.37,27.39,27.36,27.38,11200.0,26.8682,26.8878,26.8584,26.878,11200.0
2013-05-01 12:20:00,27.37,27.38,27.37,27.38,15800.0,26.8682,26.878,26.8682,26.878,15800.0
2013-05-01 12:25:00,27.37,27.38,27.31,27.32,25400.0,26.8682,26.878,26.8093,26.8191,25400.0
2013-05-01 12:30:00,27.31,27.33,27.3,27.3,7500.0,26.8093,26.8289,26.7995,26.7995,7500.0
2013-05-01 12:35:00,27.29,27.3,27.27,27.28,34900.0,26.7897,26.7995,26.77,26.7799,34900.0
2013-05-01 12:40:00,27.28,27.29,27.22,27.22,7900.0,26.7799,26.7897,26.721,26.721,7900.0
2013-05-01 12:45:00,27.22,27.23,27.18,27.18,26300.0,26.721,26.7308,26.6817,26.6817,26300.0
2013-05-01 12:50:00,27.19,27.19,27.13,27.14,16400.0,26.6915,26.6915,26.6326,26.6424,16400.0
2013-05-01 12:55:00,27.13,27.13,27.1,27.11,17300.0,26.6326,26.6326,26.6032,26.613,17300.0
2013-05-01 13:00:00,27.1,27.12,27.1,27.1,24700.0,26.6032,26.6228,26.6032,26.6032,24700.0
2013-05-01 13:05:00,27.1,27.11,27.07,27.07,24000.0,26.6032,26.613,26.5737,26.5737,24000.0
2013-05-01 13:10:00,27.07,27.09,27.06,27.06,11200.0,26.5737,26.5933,26.5639,26.5639,11200.0
2013-05-01 13:15:00,27.06,27.07,27.04,27.06,20500.0,26.5639,26.5737,26.5443,26.5639,20500.0
2013-05-01 13:20:00,27.06,27.07,27.05,27.06,26200.0,26.5639,26.5737,26.5541,26.5639,26200.0
2013-05-01 13:25:00,27.06,27.07,27.04,27.05,42700.0,26.5639,26.5737,26.5443,26.5541,42700.0
2013-05-01 13:30:00,27.07,27.08,27.05,27.08,14400.0,26.5737,26.5835,26.5541,26.5835,14400.0
2013-05-01 13:35:00,27.08,27.08,27.05,27.05,16900.0,26.5835,26.5835,26.5541,26.5541,16900.0
2013-05-01 13:40:00,27.05,27.05,27.01,27.02,47000.0,26.5541,26.5541,26.5148,26.5246,47000.0
2013-05-01 13:45:00,27.01,27.04,26.99,27.02,23000.0,26.5148,26.5443,26.4952,26.5246,23000.0
2013-05-01 13:50:00,27.01,27.01,26.98,27.0,15100.0,26.5148,26.5148,26.4854,26.505,15100.0
2013-05-01 13:55:00,27.0,27.03,26.99,27.02,21700.0,26.505,26.5344,26.4952,26.5246,21700.0
2013-05-01 14:00:00,27.02,27.03,26.99,27.02,34400.0,26.5246,26.5344,26.4952,26.5246,34400.0
2013-05-01 14:05:00,27.02,27.03,27.01,27.02,15500.0,26.5246,26.5344,26.5148,26.5246,15500.0
2013-05-01 14:10:00,27.02,27.02,26.95,27.01,24900.0,26.5246,26.5246,26.4559,26.5148,24900.0
2013-05-01 14:15:00,27.01,27.01,26.98,26.99,36500.0,26.5148,26.5148,26.4854,26.4952,36500.0
2013-05-01 14:20:00,26.99,27.0,26.98,26.98,37200.0,26.4952,26.505,26.4854,26.4854,37200.0
2013-05-01 14:25:00,26.99,27.03,26.97,26.97,39000.0,26.4952,26.5344,26.4755,26.4755,39000.0
2013-05-01 14:30:00,26.98,27.04,26.97,27.04,40700.0,26.4854,26.5443,26.4755,26.5443,40700.0
2013-05-01 14:35:00,27.04,27.05,26.93,26.93,47900.0,26.5443,26.5541,26.4363,26.4363,47900.0
2013-05-01 14:40:00,26.93,27.0,26.92,27.0,43900.0,26.4363,26.505,26.4265,26.505,43900.0
2013-05-01 14:45:00,27.0,27.01,26.98,27.0,44300.0,26.505,26.5148,26.4854,26.505,44300.0
2013-05-01 14:50:00,26.99,27.0,26.98,26.99,25300.0,26.4952,26.505,26.4854,26.4952,25300.0
2013-05-01 14:55:00,27.0,27.01,26.99,27.0,20300.0,26.505,26.5148,26.4952,26.505,20300.0
2013-05-01 15:00:00,27.0,27.02,26.99,27.01,38100.0,26.505,26.5246,26.4952,26.5148,38100.0
2013-05-01 15:05:00,27.01,27.05,27.0,27.03,27500.0,26.5148,26.5541,26.505,26.5344,27500.0
2013-05-01 15:10:00,27.03,27.04,27.0,27.04,33300.0,26.5344,26.5443,26.505,26.5443,33300.0
2013-05-01 15:15:00,27.03,27.1,27.02,27.1,23600.0,26.5344,26.6032,26.5246,26.6032,23600.0
2013-05-01 15:20:00,27.09,27.11,27.05,27.06,49000.0,26.5933,26.613,26.5541,26.5639,49000.0
2013-05-01 15:25:00,27.06,27.09,27.06,27.06,24400.0,26.5639,26.5933,26.5639,26.5639,24400.0
2013-05-01 15:30:00,27.06,27.08,26.98,27.03,91900.0,26.5639,26.5835,26.4854,26.5344,91900.0
2013-05-01 15:35:00,27.03,27.06,27.01,27.04,38200.0,26.5344,26.5639,26.5148,26.5443,38200.0
2013-05-01 15:40:00,27.05,27.09,27.04,27.08,48400.0,26.5541,26.5933,26.5443,26.5835,48400.0
2013-05-01 15:45:00,27.08,27.09,27.05,27.08,143400.0,26.5835,26.5933,26.5541,26.5835,143400.0
2013-05-01 15:50:00,27.07,27.08,26.99,26.99,81300.0,26.5737,26.5835,26.4952,26.4952,81300.0
2013-05-01 15:55:00,26.99,27.04,26.99,27.02,68700.0,26.4952,26.5443,26.4952,26.5246,68700.0
2013-05-02 09:30:00,28.54,28.7,27.89,28.66,86700.0,28.0168,28.1738,27.3787,28.1346,86700.0
2013-05-02 09:35:00,28.65,28.83,28.38,28.77,88100.0,28.1247,28.3014,27.8597,28.2425,88100.0
2013-05-02 09:40:00,28.77,29.12,28.49,28.78,98100.0,28.2425,28.5861,27.9677,28.2524,98100.0
2013-05-02 09:45:00,28.78,28.79,28.63,28.73,39900.0,28.2524,28.2622,28.1051,28.2033,39900.0
2013-05-02 09:50:00,28.72,28.96,28.72,28.94,38100.0,28.1935,28.4291,28.1935,28.4094,38100.0
2013-05-02 09:55:00,28.92,29.24,28.91,29.01,229500.0,28.3898,28.7039,28.38,28.4781,229500.0
2013-05-02 10:00:00,29.02,29.12,28.96,29.08,75200.0,28.488,28.5861,28.4291,28.5469,75200.0
2013-05-02 10:05:00,29.08,29.31,29.08,29.29,144500.0,28.5469,28.7726,28.5469,28.753,144500.0
2013-05-02 10:10:00,29.29,29.33,29.15,29.24,74800.0,28.753,28.7923,28.6156,28.7039,74800.0
2013-05-02 10:15:00,29.24,29.3,29.02,29.04,84500.0,28.7039,28.7628,28.488,28.5076,84500.0
2013-05-02 10:20:00,29.04,29.07,29.0,29.04,93400.0,28.5076,28.537,28.4683,28.5076,93400.0
2013-05-02 10:25:00,29.04,29.11,29.01,29.11,34700.0,28.5076,28.5763,28.4781,28.5763,34700.0
2013-05-02 10:30:00,29.1,29.14,29.07,29.14,19800.0,28.5665,28.6058,28.537,28.6058,19800.0
2013-05-02 10:35:00,29.14,29.14,29.02,29.04,49900.0,28.6058,28.6058,28.488,28.5076,49900.0
2013-05-02 10:40:00,29.04,29.09,29.02,29.06,33700.0,28.5076,28.5567,28.488,28.5272,33700.0
2013-05-02 10:45:00,29.06,29.07,29.02,29.03,27300.0,28.5272,28.537,28.488,28.4978,27300.0
2013-05-02 10:50:00,29.04,29.04,28.93,28.95,48000.0,28.5076,28.5076,28.3996,28.4192,48000.0
2013-05-02 10:55:00,28.95,29.02,28.92,28.99,21300.0,28.4192,28.488,28.3898,28.4585,21300.0
2013-05-02 11:00:00,29.0,29.08,29.0,29.08,16700.0,28.4683,28.5469,28.4683,28.5469,16700.0
2013-05-02 11:05:00,29.08,29.12,29.07,29.1,21500.0,28.5469,28.5861,28.537,28.5665,21500.0
2013-05-02 11:10:00,29.1,29.11,29.06,29.1,13000.0,28.5665,28.5763,28.5272,28.5665,13000.0
2013-05-02 11:15:00,29.09,29.09,29.07,29.07,19700.0,28.5567,28.5567,28.537,28.537,19700.0
2013-05-02 11:20:00,29.08,29.1,29.08,29.08,17700.0,28.5469,28.5665,28.5469,28.5469,17700.0
2013-05-02 11:25:00,29.08,29.08,29.07,29.07,2400.0,28.5469,28.5469,28.537,28.537,2400.0
2013-05-02 11:30:00,29.08,29.08,29.06,29.06,13400.0,28.5469,28.5469,28.5272,28.5272,13400.0
2013-05-02 11:35:00,29.06,29.09,29.06,29.08,12200.0,28.5272,28.5567,28.5272,28.5469,12200.0
2013-05-02 11:40:00,29.08,29.09,29.07,29.08,33400.0,28.5469,28.5567,28.537,28.5469,33400.0
2013-05-02 11:45:00,29.08,29.09,29.07,29.07,8200.0,28.5469,28.5567,28.537,28.537,8200.0
2013-05-02 11:50:00,29.08,29.12,29.07,29.11,22900.0,28.5469,28.5861,28.537,28.5763,22900.0
2013-05-02 11:55:00,29.1,29.11,29.08,29.11,7700.0,28.5665,28.5763,28.5469,28.5763,7700.0
2013-05-02 12:00:00,29.1,29.13,29.06,29.06,19900.0,28.5665,28.5959,28.5272,28.5272,19900.0
2013-05-02 12:05:00,29.07,29.12,29.06,29.11,21200.0,28.537,28.5861,28.5272,28.5763,21200.0
2013-05-02 12:10:00,29.11,29.11,29.05,29.07,12400.0,28.5763,28.5763,28.5174,28.537,12400.0
2013-05-02 12:15:00,29.07,29.08,28.92,28.92,39900.0,28.537,28.5469,28.3898,28.3898,39900.0
2013-05-02 12:20:00,28.92,28.97,28.92,28.93,12400.0,28.3898,28.4389,28.3898,28.3996,12400.0
2013-05-02 12:25:00,28.92,28.93,28.88,28.93,14300.0,28.3898,28.3996,28.3505,28.3996,14300.0
2013-05-02 12:30:00,28.92,28.94,28.9,28.9,15100.0,28.3898,28.4094,28.3702,28.3702,15100.0
2013-05-02 12:35:00,28.9,28.93,28.89,28.91,10000.0,28.3702,28.3996,28.3603,28.38,10000.0
2013-05-02 12:40:00,28.9,28.9,28.81,28.83,21800.0,28.3702,28.3702,28.2818,28.3014,21800.0
2013-05-02 12:45:00,28.83,28.85,28.78,28.8,37600.0,28.3014,28.3211,28.2524,28.272,37600.0
2013-05-02 12:50:00,28.8,28.8,28.73,28.73,15200.0,28.272,28.272,28.2033,28.2033,15200.0
2013-05-02 12:55:00,28.73,28.76,28.71,28.72,37100.0,28.2033,28.2327,28.1836,28.1935,37100.0
2013-05-02 13:00:00,28.72,28.81,28.72,28.8,20100.0,28.1935,28.2818,28.1935,28.272,20100.0
2013-05-02 13:05:00,28.79,28.93,28.79,28.89,26500.0,28.2622,28.3996,28.2622,28.3603,26500.0
2013-05-02 13:10:00,28.9,28.9,28.87,28.89,13000.0,28.3702,28.3702,28.3407,28.3603,13000.0
2013-05-02 13:15:00,28.88,28.89,28.88,28.89,11500.0,28.3505,28.3603,28.3505,28.3603,11500.0
2013-05-02 13:20:00,28.88,28.9,28.83,28.9,15400.0,28.3505,28.3702,28.3014,28.3702,15400.0
2013-05-02 13:25:00,28.89,28.9,28.82,28.82,22400.0,28.3603,28.3702,28.2916,28.2916,22400.0
2013-05-02 13:30:00,28.83,28.87,28.79,28.82,39000.0,28.3014,28.3407,28.2622,28.2916,39000.0
2013-05-02 13:35:00,28.83,28.83,28.78,28.78,10500.0,28.3014,28.3014,28.2524,28.2524,10500.0
2013-05-02 13:40:00,28.78,28.78,28.76,28.76,6300.0,28.2524,28.2524,28.2327,28.2327,6300.0
2013-05-02 13:45:00,28.76,28.76,28.7,28.7,15800.0,28.2327,28.2327,28.1738,28.1738,15800.0
2013-05-02 13:50:00,28.71,28.8,28.7,28.77,30200.0,28.1836,28.272,28.1738,28.2425,30200.0
2013-05-02 13:55:00,28.77,28.78,28.71,28.71,11600.0,28.2425,28.2524,28.1836,28.1836,11600.0
2013-05-02 14:00:00,28.71,28.76,28.7,28.7,39100.0,28.1836,28.2327,28.1738,28.1738,39100.0
2013-05-02 14:05:00,28.7,28.7,28.63,28.63,23300.0,28.1738,28.1738,28.1051,28.1051,23300.0
2013-05-02 14:10:00,28.62,28.64,28.57,28.6,29800.0,28.0953,28.1149,28.0462,28.0757,29800.0
2013-05-02 14:15:00,28.6,28.64,28.59,28.6,36100.0,28.0757,28.1149,28.0658,28.0757,36100.0
2013-05-02 14:20:00,28.61,28.61,28.56,28.56,13800.0,28.0855,28.0855,28.0364,28.0364,13800.0
2013-05-02 14:25:00,28.57,28.64,28.57,28.6,29900.0,28.0462,28.1149,28.0462,28.0757,29900.0
2013-05-02 14:30:00,28.6,28.61,28.55,28.56,33000.0,28.0757,28.0855,28.0266,28.0364,33000.0
2013-05-02 14:35:00,28.57,28.64,28.56,28.63,17900.0,28.0462,28.1149,28.0364,28.1051,17900.0
2013-05-02 14:40:00,28.64,28.64,28.62,28.63,4300.0,28.1149,28.1149,28.0953,28.1051,4300.0
2013-05-02 14:45:00,28.63,28.63,28.55,28.55,21800.0,28.1051,28.1051,28.0266,28.0266,21800.0
2013-05-02 14:50:00,28.55,28.61,28.55,28.61,20500.0,28.0266,28.0855,28.0266,28.0855,20500.0
2013-05-02 14:55:00,28.61,28.72,28.61,28.71,41500.0,28.0855,28.1935,28.0855,28.1836,41500.0
2013-05-02 15:00:00,28.71,28.77,28.71,28.75,46500.0,28.1836,28.2425,28.1836,28.2229,46500.0
2013-05-02 15:05:00,28.74,28.79,28.74,28.78,29000.0,28.2131,28.2622,28.2131,28.2524,29000.0
2013-05-02 15:10:00,28.79,28.79,28.75,28.76,22500.0,28.2622,28.2622,28.2229,28.2327,22500.0
2013-05-02 15:15:00,28.76,28.81,28.76,28.81,29300.0,28.2327,28.2818,28.2327,28.2818,29300.0
2013-05-02 15:20:00,28.8,28.81,28.76,28.78,41300.0,28.272,28.2818,28.2327,28.2524,41300.0
2013-05-02 15:25:00,28.79,28.79,28.7,28.71,36200.0,28.2622,28.2622,28.1738,28.1836,36200.0
2013-05-02 15:30:00,28.71,28.78,28.71,28.72,43100.0,28.1836,28.2524,28.1836,28.1935,43100.0
2013-05-02 15:35:00,28.72,28.73,28.69,28.73,44100.0,28.1935,28.2033,28.164,28.2033,44100.0
2013-05-02 15:40:00,28.72,28.73,28.66,28.66,34700.0,28.1935,28.2033,28.1346,28.1346,34700.0
2013-05-02 15:45:00,28.65,28.66,28.56,28.56,69200.0,28.1247,28.1346,28.0364,28.0364,69200.0
2013-05-02 15:50:00,28.56,28.65,28.56,28.61,109200.0,28.0364,28.1247,28.0364,28.0855,109200.0
2013-05-02 15:55:00,28.61,28.63,28.59,28.62,140600.0,28.0855,28.1051,28.0658,28.0953,140600.0
2013-05-03 09:30:00,28.95,28.99,28.86,28.95,34700.0,28.4192,28.4585,28.3309,28.4192,34700.0
2013-05-03 09:35:00,28.99,29.22,28.97,29.22,33700.0,28.4585,28.6843,28.4389,28.6843,33700.0
2013-05-03 09:40:00,29.21,29.24,29.04,29.04,36900.0,28.6745,28.7039,28.5076,28.5076,36900.0
2013-05-03 09:45:00,29.05,29.05,28.96,28.98,32600.0,28.5174,28.5174,28.4291,28.4487,32600.0
2013-05-03 09:50:00,28.97,29.03,28.96,28.98,31500.0,28.4389,28.4978,28.4291,28.4487,31500.0
2013-05-03 09:55:00,28.98,29.05,28.97,28.97,50000.0,28.4487,28.5174,28.4389,28.4389,50000.0
2013-05-03 10:00:00,28.98,29.02,28.95,28.96,15300.0,28.4487,28.488,28.4192,28.4291,15300.0
2013-05-03 10:05:00,28.98,29.01,28.96,29.0,11700.0,28.4487,28.4781,28.4291,28.4683,11700.0
2013-05-03 10:10:00,29.01,29.1,29.01,29.1,18100.0,28.4781,28.5665,28.4781,28.5665,18100.0
2013-05-03 10:15:00,29.1,29.13,29.04,29.06,21300.0,28.5665,28.5959,28.5076,28.5272,21300.0
2013-05-03 10:20:00,29.06,29.15,29.06,29.15,10100.0,28.5272,28.6156,28.5272,28.6156,10100.0
2013-05-03 10:25:00,29.14,29.15,29.07,29.13,15300.0,28.6058,28.6156,28.537,28.5959,15300.0
2013-05-03 10:30:00,29.13,29.16,29.11,29.16,18900.0,28.5959,28.6254,28.5763,28.6254,18900.0
2013-05-03 10:35:00,29.16,29.2,29.15,29.19,33400.0,28.6254,28.6647,28.6156,28.6548,33400.0
2013-05-03 10:40:00,29.18,29.19,29.12,29.12,33700.0,28.645,28.6548,28.5861,28.5861,33700.0
2013-05-03 10:45:00,29.13,29.15,29.13,29.14,10300.0,28.5959,28.6156,28.5959,28.6058,10300.0
2013-05-03 10:50:00,29.14,29.15,29.13,29.14,10900.0,28.6058,28.6156,28.5959,28.6058,10900.0
2013-05-03 10:55:00,29.13,29.13,29.04,29.05,20700.0,28.5959,28.5959,28.5076,28.5174,20700.0
2013-05-03 11:00:00,29.05,29.06,29.01,29.02,72400.0,28.5174,28.5272,28.4781,28.488,72400.0
2013-05-03 11:05:00,29.03,29.07,29.03,29.05,8800.0,28.4978,28.537,28.4978,28.5174,8800.0
2013-05-03 11:10:00,29.06,29.1,29.06,29.09,10300.0,28.5272,28.5665,28.5272,28.5567,10300.0
2013-05-03 11:15:00,29.1,29.1,29.09,29.09,2800.0,28.5665,28.5665,28.5567,28.5567,2800.0
2013-05-03 11:20:00,29.1,29.1,29.04,29.06,17400.0,28.5665,28.5665,28.5076,28.5272,17400.0
2013-05-03 11:25:00,29.05,29.05,29.02,29.03,9400.0,28.5174,28.5174,28.488,28.4978,9400.0
2013-05-03 11:30:00,29.03,29.13,29.03,29.13,9400.0,28.4978,28.5959,28.4978,28.5959,9400.0
2013-05-03 11:35:00,29.13,29.13,29.06,29.07,9200.0,28.5959,28.5959,28.5272,28.537,9200.0
2013-05-03 11:40:00,29.07,29.11,29.07,29.1,9800.0,28.537,28.5763,28.537,28.5665,9800.0
2013-05-03 11:45:00,29.1,29.12,29.09,29.09,5800.0,28.5665,28.5861,28.5567,28.5567,5800.0
2013-05-03 11:50:00,29.1,29.12,29.09,29.09,7400.0,28.5665,28.5861,28.5567,28.5567,7400.0
2013-05-03 11:55:00,29.09,29.09,29.0,29.02,13400.0,28.5567,28.5567,28.4683,28.488,13400.0
2013-05-03 12:00:00,29.03,29.09,29.03,29.09,5700.0,28.4978,28.5567,28.4978,28.5567,5700.0
2013-05-03 12:05:00,29.09,29.12,29.09,29.11,5900.0,28.5567,28.5861,28.5567,28.5763,5900.0
2013-05-03 12:10:00,29.12,29.14,29.09,29.14,11900.0,28.5861,28.6058,28.5567,28.6058,11900.0
2013-05-03 12:15:00,29.14,29.16,29.11,29.13,27700.0,28.6058,28.6254,28.5763,28.5959,27700.0
2013-05-03 12:20:00,29.11,29.11,29.08,29.09,14400.0,28.5763,28.5763,28.5469,28.5567,14400.0
2013-05-03 12:25:00,29.09,29.09,29.04,29.07,30400.0,28.5567,28.5567,28.5076,28.537,30400.0
2013-05-03 12:30:00,29.07,29.08,28.95,28.96,63200.0,28.537,28.5469,28.4192,28.4291,63200.0
2013-05-03 12:35:00,28.97,29.01,28.97,29.01,4200.0,28.4389,28.4781,28.4389,28.4781,4200.0
2013-05-03 12:40:00,29.01,29.08,29.0,29.05,6300.0,28.4781,28.5469,28.4683,28.5174,6300.0
2013-05-03 12:45:00,29.04,29.05,29.0,29.0,8200.0,28.5076,28.5174,28.4683,28.4683,8200.0
2013-05-03 12:50:00,29.0,29.02,28.97,28.97,7300.0,28.4683,28.488,28.4389,28.4389,7300.0
2013-05-03 12:55:00,28.97,28.99,28.96,28.98,7000.0,28.4389,28.4585,28.4291,28.4487,7000.0
2013-05-03 13:00:00,28.98,28.98,28.91,28.91,9400.0,28.4487,28.4487,28.38,28.38,9400.0
2013-05-03 13:05:00,28.92,28.94,28.89,28.89,11500.0,28.3898,28.4094,28.3603,28.3603,11500.0
2013-05-03 13:10:00,28.89,28.92,28.88,28.91,11100.0,28.3603,28.3898,28.3505,28.38,11100.0
2013-05-03 13:15:00,28.91,28.92,28.85,28.85,13700.0,28.38,28.3898,28.3211,28.3211,13700.0
2013-05-03 13:20:00,28.85,28.87,28.84,28.86,11700.0,28.3211,28.3407,28.3113,28.3309,11700.0
2013-05-03 13:25:00,28.85,28.86,28.8,28.8,20400.0,28.3211,28.3309,28.272,28.272,20400.0
2013-05-03 13:30:00,28.8,28.84,28.8,28.82,10800.0,28.272,28.3113,28.272,28.2916,10800.0
2013-05-03 13:35:00,28.83,28.84,28.82,28.83,2300.0,28.3014,28.3113,28.2916,28.3014,2300.0
2013-05-03 13:40:00,28.84,28.84,28.83,28.84,9600.0,28.3113,28.3113,28.3014,28.3113,9600.0
2013-05-03 13:45:00,28.83,28.9,28.83,28.88,11700.0,28.3014,28.3702,28.3014,28.3505,11700.0
2013-05-03 13:50:00,28.86,28.87,28.84,28.85,14200.0,28.3309,28.3407,28.3113,28.3211,14200.0
2013-05-03 13:55:00,28.86,28.88,28.83,28.88,12500.0,28.3309,28.3505,28.3014,28.3505,12500.0
2013-05-03 14:00:00,28.88,28.89,28.87,28.88,6500.0,28.3505,28.3603,28.3407,28.3505,6500.0
2013-05-03 14:05:00,28.88,28.91,28.85,28.9,23800.0,28.3505,28.38,28.3211,28.3702,23800.0
2013-05-03 14:10:00,28.9,28.93,28.9,28.92,3400.0,28.3702,28.3996,28.3702,28.3898,3400.0
2013-05-03 14:15:00,28.92,28.92,28.9,28.92,13400.0,28.3898,28.3898,28.3702,28.3898,13400.0
2013-05-03 14:20:00,28.92,28.96,28.92,28.96,7000.0,28.3898,28.4291,28.3898,28.4291,7000.0
2013-05-03 14:25:00,28.96,28.96,28.93,28.93,12900.0,28.4291,28.4291,28.3996,28.3996,12900.0
2013-05-03 14:30:00,28.94,28.94,28.92,28.93,8900.0,28.4094,28.4094,28.3898,28.3996,8900.0
2013-05-03 14:35:00,28.93,28.94,28.87,28.88,33000.0,28.3996,28.4094,28.3407,28.3505,33000.0
2013-05-03 14:40:00,28.87,28.88,28.83,28.83,11900.0,28.3407,28.3505,28.3014,28.3014,11900.0
2013-05-03 14:45:00,28.83,28.89,28.83,28.89,13400.0,28.3014,28.3603,28.3014,28.3603,13400.0
2013-05-03 14:50:00,28.89,28.94,28.89,28.93,9800.0,28.3603,28.4094,28.3603,28.3996,9800.0
2013-05-03 14:55:00,28.94,28.95,28.9,28.9,19900.0,28.4094,28.4192,28.3702,28.3702,19900.0
2013-05-03 15:00:00,28.89,28.9,28.88,28.88,12500.0,28.3603,28.3702,28.3505,28.3505,12500.0
2013-05-03 15:05:00,28.89,28.89,28.85,28.86,20600.0,28.3603,28.3603,28.3211,28.3309,20600.0
2013-05-03 15:10:00,28.85,28.86,28.85,28.86,9300.0,28.3211,28.3309,28.3211,28.3309,9300.0
2013-05-03 15:15:00,28.86,28.91,28.86,28.91,16600.0,28.3309,28.38,28.3309,28.38,16600.0
2013-05-03 15:20:00,28.91,28.91,28.89,28.9,15900.0,28.38,28.38,28.3603,28.3702,15900.0
2013-05-03 15:25:00,28.9,28.92,28.89,28.92,15300.0,28.3702,28.3898,28.3603,28.3898,15300.0
2013-05-03 15:30:00,28.92,28.96,28.91,28.96,16000.0,28.3898,28.4291,28.38,28.4291,16000.0
2013-05-03 15:35:00,28.96,28.97,28.93,28.95,25600.0,28.4291,28.4389,28.3996,28.4192,25600.0
2013-05-03 15:40:00,28.94,28.95,28.94,28.95,12100.0,28.4094,28.4192,28.4094,28.4192,12100.0
2013-05-03 15:45:00,28.95,28.98,28.95,28.95,33800.0,28.4192,28.4487,28.4192,28.4192,33800.0
2013-05-03 15:50:00,28.96,28.96,28.92,28.94,34400.0,28.4291,28.4291,28.3898,28.4094,34400.0
2013-05-03 15:55:00,28.93,28.94,28.88,28.9,105300.0,28.3996,28.4094,28.3505,28.3702,105300.0
2013-05-06 09:30:00,28.91,29.1,28.86,29.08,31700.0,28.38,28.5665,28.3309,28.5469,31700.0
2013-05-06 09:35:00,29.07,29.22,29.06,29.19,30000.0,28.537,28.6843,28.5272,28.6548,30000.0
2013-05-06 09:40:00,29.2,29.23,29.05,29.14,24800.0,28.6647,28.6941,28.5174,28.6058,24800.0
2013-05-06 09:45:00,29.14,29.19,29.11,29.18,22800.0,28.6058,28.6548,28.5763,28.645,22800.0
2013-05-06 09:50:00,29.18,29.18,29.04,29.04,20300.0,28.645,28.645,28.5076,28.5076,20300.0
2013-05-06 09:55:00,29.05,29.1,29.01,29.09,20700.0,28.5174,28.5665,28.4781,28.5567,20700.0
2013-05-06 10:00:00,29.11,29.21,29.1,29.2,33100.0,28.5763,28.6745,28.5665,28.6647,33100.0
2013-05-06 10:05:00,29.2,29.27,29.19,29.27,16200.0,28.6647,28.7334,28.6548,28.7334,16200.0
2013-05-06 10:10:00,29.27,29.31,29.25,29.28,21600.0,28.7334,28.7726,28.7137,28.7432,21600.0
2013-05-06 10:15:00,29.28,29.31,29.28,29.31,16000.0,28.7432,28.7726,28.7432,28.7726,16000.0
2013-05-06 10:20:00,29.32,29.37,29.31,29.34,14700.0,28.7825,28.8315,28.7726,28.8021,14700.0
2013-05-06 10:25:00,29.33,29.41,29.31,29.4,8700.0,28.7923,28.8708,28.7726,28.861,8700.0
2013-05-06 10:30:00,29.4,29.41,29.35,29.35,14100.0,28.861,28.8708,28.8119,28.8119,14100.0
2013-05-06 10:35:00,29.36,29.4,29.35,29.35,14200.0,28.8217,28.861,28.8119,28.8119,14200.0
2013-05-06 10:40:00,29.34,29.34,29.28,29.28,12800.0,28.8021,28.8021,28.7432,28.7432,12800.0
2013-05-06 10:45:00,29.28,29.28,29.23,29.26,8200.0,28.7432,28.7432,28.6941,28.7236,8200.0
2013-05-06 10:50:00,29.26,29.31,29.26,29.31,6500.0,28.7236,28.7726,28.7236,28.7726,6500.0
2013-05-06 10:55:00,29.31,29.34,29.25,29.25,13500.0,28.7726,28.8021,28.7137,28.7137,13500.0
2013-05-06 11:00:00,29.24,29.27,29.23,29.23,14800.0,28.7039,28.7334,28.6941,28.6941,14800.0
2013-05-06 11:05:00,29.24,29.26,29.23,29.26,6800.0,28.7039,28.7236,28.6941,28.7236,6800.0
2013-05-06 11:10:00,29.26,29.38,29.25,29.38,43500.0,28.7236,28.8414,28.7137,28.8414,43500.0
2013-05-06 11:15:00,29.37,29.41,29.3,29.41,40300.0,28.8315,28.8708,28.7628,28.8708,40300.0
2013-05-06 11:20:00,29.41,29.42,29.35,29.36,22700.0,28.8708,28.8806,28.8119,28.8217,22700.0
2013-05-06 11:25:00,29.36,29.39,29.36,29.38,14500.0,28.8217,28.8512,28.8217,28.8414,14500.0
2013-05-06 11:30:00,29.38,29.38,29.28,29.32,26900.0,28.8414,28.8414,28.7432,28.7825,26900.0
2013-05-06 11:35:00,29.32,29.32,29.28,29.28,12700.0,28.7825,28.7825,28.7432,28.7432,12700.0
2013-05-06 11:40:00,29.28,29.33,29.28,29.3,12600.0,28.7432,28.7923,28.7432,28.7628,12600.0
2013-05-06 11:45:00,29.31,29.35,29.31,29.35,6900.0,28.7726,28.8119,28.7726,28.8119,6900.0
2013-05-06 11:50:00,29.35,29.35,29.32,29.35,10400.0,28.8119,28.8119,28.7825,28.8119,10400.0
2013-05-06 11:55:00,29.35,29.39,29.33,29.39,8900.0,28.8119,28.8512,28.7923,28.8512,8900.0
2013-05-06 12:00:00,29.38,29.4,29.38,29.38,13300.0,28.8414,28.861,28.8414,28.8414,13300.0
2013-05-06 12:05:00,29.38,29.4,29.35,29.36,52900.0,28.8414,28.861,28.8119,28.8217,52900.0
2013-05-06 12:10:00,29.35,29.35,29.32,29.33,4900.0,28.8119,28.8119,28.7825,28.7923,4900.0
2013-05-06 12:15:00,29.33,29.4,29.33,29.39,12700.0,28.7923,28.861,28.7923,28.8512,12700.0
2013-05-06 12:20:00,29.38,29.39,29.34,29.34,19600.0,28.8414,28.8512,28.8021,28.8021,19600.0
2013-05-06 12:25:00,29.35,29.38,29.34,29.35,13000.0,28.8119,28.8414,28.8021,28.8119,13000.0
2013-05-06 12:30:00,29.36,29.36,29.34,29.35,5700.0,28.8217,28.8217,28.8021,28.8119,5700.0
2013-05-06 12:35:00,29.36,29.43,29.36,29.42,13400.0,28.8217,28.8904,28.8217,28.8806,13400.0
2013-05-06 12:40:00,29.41,29.43,29.41,29.41,10700.0,28.8708,28.8904,28.8708,28.8708,10700.0
2013-05-06 12:45:00,29.42,29.48,29.42,29.45,10700.0,28.8806,28.9395,28.8806,28.9101,10700.0
2013-05-06 12:50:00,29.44,29.46,29.44,29.45,8300.0,28.9003,28.9199,28.9003,28.9101,8300.0
2013-05-06 12:55:00,29.45,29.45,29.38,29.4,16400.0,28.9101,28.9101,28.8414,28.861,16400.0
2013-05-06 13:00:00,29.41,29.41,29.33,29.33,32000.0,28.8708,28.8708,28.7923,28.7923,32000.0
2013-05-06 13:05:00,29.33,29.33,29.3,29.3,5200.0,28.7923,28.7923,28.7628,28.7628,5200.0
2013-05-06 13:10:00,29.29,29.3,29.26,29.26,6900.0,28.753,28.7628,28.7236,28.7236,6900.0
2013-05-06 13:15:00,29.26,29.27,29.25,29.25,8000.0,28.7236,28.7334,28.7137,28.7137,8000.0
2013-05-06 13:20:00,29.26,29.26,29.25,29.26,15200.0,28.7236,28.7236,28.7137,28.7236,15200.0
2013-05-06 13:25:00,29.26,29.26,29.23,29.24,13300.0,28.7236,28.7236,28.6941,28.7039,13300.0
2013-05-06 13:30:00,29.25,29.27,29.24,29.25,14600.0,28.7137,28.7334,28.7039,28.7137,14600.0
2013-05-06 13:35:00,29.25,29.25,29.21,29.21,10000.0,28.7137,28.7137,28.6745,28.6745,10000.0
2013-05-06 13:40:00,29.22,29.27,29.21,29.26,14700.0,28.6843,28.7334,28.6745,28.7236,14700.0
2013-05-06 13:45:00,29.25,29.27,29.22,29.22,8900.0,28.7137,28.7334,28.6843,28.6843,8900.0
2013-05-06 13:50:00,29.23,29.27,29.23,29.27,12500.0,28.6941,28.7334,28.6941,28.7334,12500.0
2013-05-06 13:55:00,29.27,29.28,29.26,29.26,13400.0,28.7334,28.7432,28.7236,28.7236,13400.0
2013-05-06 14:00:00,29.26,29.27,29.24,29.25,5400.0,28.7236,28.7334,28.7039,28.7137,5400.0
2013-05-06 14:05:00,29.25,29.26,29.2,29.26,15000.0,28.7137,28.7236,28.6647,28.7236,15000.0
2013-05-06 14:10:00,29.26,29.29,29.26,29.26,22500.0,28.7236,28.753,28.7236,28.7236,22500.0
2013-05-06 14:15:00,29.26,29.26,29.22,29.25,12800.0,28.7236,28.7236,28.6843,28.7137,12800.0
2013-05-06 14:20:00,29.25,29.28,29.22,29.22,16700.0,28.7137,28.7432,28.6843,28.6843,16700.0
2013-05-06 14:25:00,29.22,29.23,29.21,29.23,13100.0,28.6843,28.6941,28.6745,28.6941,13100.0
2013-05-06 14:30:00,29.24,29.25,29.22,29.22,9000.0,28.7039,28.7137,28.6843,28.6843,9000.0
2013-05-06 14:35:00,29.22,29.24,29.21,29.23,15400.0,28.6843,28.7039,28.6745,28.6941,15400.0
2013-05-06 14:40:00,29.22,29.23,29.2,29.21,14300.0,28.6843,28.6941,28.6647,28.6745,14300.0
2013-05-06 14:45:00,29.21,29.23,29.2,29.23,6700.0,28.6745,28.6941,28.6647,28.6941,6700.0
2013-05-06 14:50:00,29.23,29.28,29.23,29.28,14300.0,28.6941,28.7432,28.6941,28.7432,14300.0
2013-05-06 14:55:00,29.28,29.3,29.28,29.3,7600.0,28.7432,28.7628,28.7432,28.7628,7600.0
2013-05-06 15:00:00,29.3,29.34,29.29,29.33,24600.0,28.7628,28.8021,28.753,28.7923,24600.0
2013-05-06 15:05:00,29.34,29.34,29.3,29.32,18600.0,28.8021,28.8021,28.7628,28.7825,18600.0
2013-05-06 15:10:00,29.32,29.32,29.26,29.27,22000.0,28.7825,28.7825,28.7236,28.7334,22000.0
2013-05-06 15:15:00,29.27,29.29,29.26,29.29,11500.0,28.7334,28.753,28.7236,28.753,11500.0
2013-05-06 15:20:00,29.29,29.31,29.29,29.3,14100.0,28.753,28.7726,28.753,28.7628,14100.0
2013-05-06 15:25:00,29.3,29.31,29.29,29.31,17800.0,28.7628,28.7726,28.753,28.7726,17800.0
2013-05-06 15:30:00,29.31,29.31,29.3,29.3,13100.0,28.7726,28.7726,28.7628,28.7628,13100.0
2013-05-06 15:35:00,29.31,29.31,29.3,29.3,20100.0,28.7726,28.7726,28.7628,28.7628,20100.0
2013-05-06 15:40:00,29.31,29.33,29.3,29.33,30700.0,28.7726,28.7923,28.7628,28.7923,30700.0
2013-05-06 15:45:00,29.33,29.33,29.31,29.31,57800.0,28.7923,28.7923,28.7726,28.7726,57800.0
2013-05-06 15:50:00,29.32,29.32,29.25,29.26,45700.0,28.7825,28.7825,28.7137,28.7236,45700.0
2013-05-06 15:55:00,29.27,29.29,29.24,29.28,71800.0,28.7334,28.753,28.7039,28.7432,71800.0
2013-05-07 09:30:00,29.27,29.43,29.21,29.33,23200.0,28.7334,28.8904,28.6745,28.7923,23200.0
2013-05-07 09:35:00,29.32,29.35,29.32,29.35,3500.0,28.7825,28.8119,28.7825,28.8119,3500.0
2013-05-07 09:40:00,29.34,29.34,29.26,29.26,27900.0,28.8021,28.8021,28.7236,28.7236,27900.0
2013-05-07 09:45:00,29.25,29.27,29.22,29.23,12400.0,28.7137,28.7334,28.6843,28.6941,12400.0
2013-05-07 09:50:00,29.24,29.26,29.2,29.23,76600.0,28.7039,28.7236,28.6647,28.6941,76600.0
2013-05-07 09:55:00,29.23,29.23,29.12,29.14,77400.0,28.6941,28.6941,28.5861,28.6058,77400.0
2013-05-07 10:00:00,29.14,29.15,29.08,29.08,30000.0,28.6058,28.6156,28.5469,28.5469,30000.0
2013-05-07 10:05:00,29.08,29.1,29.03,29.06,43800.0,28.5469,28.5665,28.4978,28.5272,43800.0
2013-05-07 10:10:00,29.04,29.04,28.95,28.97,31200.0,28.5076,28.5076,28.4192,28.4389,31200.0
2013-05-07 10:15:00,28.97,29.01,28.87,28.87,81000.0,28.4389,28.4781,28.3407,28.3407,81000.0
2013-05-07 10:20:00,28.88,29.0,28.86,29.0,8900.0,28.3505,28.4683,28.3309,28.4683,8900.0
2013-05-07 10:25:00,29.0,29.03,28.99,29.02,13300.0,28.4683,28.4978,28.4585,28.488,13300.0
2013-05-07 10:30:00,29.02,29.03,28.98,29.0,18200.0,28.488,28.4978,28.4487,28.4683,18200.0
2013-05-07 10:35:00,28.99,29.01,28.97,29.01,9800.0,28.4585,28.4781,28.4389,28.4781,9800.0
2013-05-07 10:40:00,29.01,29.03,29.01,29.01,6400.0,28.4781,28.4978,28.4781,28.4781,6400.0
2013-05-07 10:45:00,29.01,29.06,29.01,29.06,7900.0,28.4781,28.5272,28.4781,28.5272,7900.0
2013-05-07 10:50:00,29.05,29.06,28.94,28.94,11300.0,28.5174,28.5272,28.4094,28.4094,11300.0
2013-05-07 10:55:00,28.94,28.97,28.89,28.89,9400.0,28.4094,28.4389,28.3603,28.3603,9400.0
2013-05-07 11:00:00,28.9,28.92,28.88,28.89,12800.0,28.3702,28.3898,28.3505,28.3603,12800.0
2013-05-07 11:05:00,28.88,28.91,28.85,28.9,24000.0,28.3505,28.38,28.3211,28.3702,24000.0
2013-05-07 11:10:00,28.91,28.99,28.91,28.98,9300.0,28.38,28.4585,28.38,28.4487,9300.0
2013-05-07 11:15:00,28.97,28.97,28.91,28.93,13600.0,28.4389,28.4389,28.38,28.3996,13600.0
2013-05-07 11:20:00,28.93,28.99,28.93,28.99,6600.0,28.3996,28.4585,28.3996,28.4585,6600.0
2013-05-07 11:25:00,28.99,29.02,28.98,28.98,13600.0,28.4585,28.488,28.4487,28.4487,13600.0
2013-05-07 11:30:00,28.97,28.99,28.95,28.96,6000.0,28.4389,28.4585,28.4192,28.4291,6000.0
2013-05-07 11:35:00,28.99,28.99,28.94,28.94,4600.0,28.4585,28.4585,28.4094,28.4094,4600.0
2013-05-07 11:40:00,28.94,28.94,28.91,28.91,9600.0,28.4094,28.4094,28.38,28.38,9600.0
2013-05-07 11:45:00,28.91,28.92,28.91,28.91,1400.0,28.38,28.3898,28.38,28.38,1400.0
2013-05-07 11:50:00,28.9,28.94,28.88,28.9,11200.0,28.3702,28.4094,28.3505,28.3702,11200.0
2013-05-07 11:55:00,28.9,28.94,28.89,28.92,5600.0,28.3702,28.4094,28.3603,28.3898,5600.0
2013-05-07 12:00:00,28.92,28.98,28.91,28.98,18700.0,28.3898,28.4487,28.38,28.4487,18700.0
2013-05-07 12:05:00,28.98,29.03,28.98,29.03,4200.0,28.4487,28.4978,28.4487,28.4978,4200.0
2013-05-07 12:10:00,29.03,29.06,29.02,29.03,6400.0,28.4978,28.5272,28.488,28.4978,6400.0
2013-05-07 12:15:00,29.02,29.02,28.97,28.98,5800.0,28.488,28.488,28.4389,28.4487,5800.0
2013-05-07 12:20:00,28.98,29.01,28.98,29.0,3500.0,28.4487,28.4781,28.4487,28.4683,3500.0
2013-05-07 12:25:00,28.99,29.03,28.99,29.01,4400.0,28.4585,28.4978,28.4585,28.4781,4400.0
2013-05-07 12:30:00,29.01,29.04,29.01,29.02,12400.0,28.4781,28.5076,28.4781,28.488,12400.0
2013-05-07 12:35:00,29.02,29.02,28.92,28.93,19400.0,28.488,28.488,28.3898,28.3996,19400.0
2013-05-07 12:40:00,28.96,28.98,28.96,28.97,9500.0,28.4291,28.4487,28.4291,28.4389,9500.0
2013-05-07 12:45:00,28.97,28.98,28.96,28.97,6600.0,28.4389,28.4487,28.4291,28.4389,6600.0
2013-05-07 12:50:00,28.98,28.98,28.94,28.96,7500.0,28.4487,28.4487,28.4094,28.4291,7500.0
2013-05-07 12:55:00,28.96,28.98,28.95,28.95,4200.0,28.4291,28.4487,28.4192,28.4192,4200.0
2013-05-07 13:00:00,28.96,28.96,28.93,28.94,10500.0,28.4291,28.4291,28.3996,28.4094,10500.0
2013-05-07 13:05:00,28.95,28.95,28.93,28.94,9500.0,28.4192,28.4192,28.3996,28.4094,9500.0
2013-05-07 13:10:00,28.94,28.94,28.89,28.91,120500.0,28.4094,28.4094,28.3603,28.38,120500.0
2013-05-07 13:15:00,28.91,28.92,28.91,28.92,5400.0,28.38,28.3898,28.38,28.3898,5400.0
2013-05-07 13:20:00,28.91,28.97,28.91,28.96,68300.0,28.38,28.4389,28.38,28.4291,68300.0
2013-05-07 13:25:00,28.96,28.99,28.96,28.97,18600.0,28.4291,28.4585,28.4291,28.4389,18600.0
2013-05-07 13:30:00,28.98,29.01,28.97,29.01,14700.0,28.4487,28.4781,28.4389,28.4781,14700.0
2013-05-07 13:35:00,29.0,29.04,29.0,29.03,21500.0,28.4683,28.5076,28.4683,28.4978,21500.0
2013-05-07 13:40:00,29.03,29.04,29.0,29.01,21000.0,28.4978,28.5076,28.4683,28.4781,21000.0
2013-05-07 13:45:00,29.01,29.03,29.01,29.03,17400.0,28.4781,28.4978,28.4781,28.4978,17400.0
2013-05-07 13:50:00,29.03,29.05,29.01,29.01,35800.0,28.4978,28.5174,28.4781,28.4781,35800.0
2013-05-07 13:55:00,29.01,29.05,29.01,29.05,14100.0,28.4781,28.5174,28.4781,28.5174,14100.0
2013-05-07 14:00:00,29.04,29.05,29.01,29.04,11900.0,28.5076,28.5174,28.4781,28.5076,11900.0
2013-05-07 14:05:00,29.04,29.07,29.04,29.06,10400.0,28.5076,28.537,28.5076,28.5272,10400.0
2013-05-07 14:10:00,29.07,29.11,29.07,29.11,7300.0,28.537,28.5763,28.537,28.5763,7300.0
2013-05-07 14:15:00,29.11,29.13,29.1,29.1,18900.0,28.5763,28.5959,28.5665,28.5665,18900.0
2013-05-07 14:20:00,29.09,29.1,29.08,29.1,15000.0,28.5567,28.5665,28.5469,28.5665,15000.0
2013-05-07 14:25:00,29.1,29.16,29.09,29.09,33400.0,28.5665,28.6254,28.5567,28.5567,33400.0
2013-05-07 14:30:00,29.1,29.1,29.02,29.03,9400.0,28.5665,28.5665,28.488,28.4978,9400.0
2013-05-07 14:35:00,29.03,29.05,29.02,29.02,12100.0,28.4978,28.5174,28.488,28.488,12100.0
2013-05-07 14:40:00,29.01,29.04,29.01,29.04,7400.0,28.4781,28.5076,28.4781,28.5076,7400.0
2013-05-07 14:45:00,29.04,29.07,29.03,29.07,17500.0,28.5076,28.537,28.4978,28.537,17500.0
2013-05-07 14:50:00,29.07,29.07,29.04,29.05,14000.0,28.537,28.537,28.5076,28.5174,14000.0
2013-05-07 14:55:00,29.05,29.05,29.03,29.04,21300.0,28.5174,28.5174,28.4978,28.5076,21300.0
2013-05-07 15:00:00,29.04,29.05,29.01,29.01,24200.0,28.5076,28.5174,28.4781,28.4781,24200.0
2013-05-07 15:05:00,29.01,29.02,29.01,29.01,6600.0,28.4781,28.488,28.4781,28.4781,6600.0
2013-05-07 15:10:00,29.01,29.02,29.01,29.02,7000.0,28.4781,28.488,28.4781,28.488,7000.0
2013-05-07 15:15:00,29.02,29.03,29.01,29.02,32400.0,28.488,28.4978,28.4781,28.488,32400.0
2013-05-07 15:20:00,29.02,29.04,29.02,29.04,9200.0,28.488,28.5076,28.488,28.5076,9200.0
2013-05-07 15:25:00,29.04,29.05,29.04,29.05,7400.0,28.5076,28.5174,28.5076,28.5174,7400.0
2013-05-07 15:30:00,29.05,29.06,29.04,29.06,16300.0,28.5174,28.5272,28.5076,28.5272,16300.0
2013-05-07 15:35:00,29.06,29.08,29.05,29.08,15500.0,28.5272,28.5469,28.5174,28.5469,15500.0
2013-05-07 15:40:00,29.08,29.1,29.08,29.09,17500.0,28.5469,28.5665,28.5469,28.5567,17500.0
2013-05-07 15:45:00,29.08,29.1,29.08,29.09,29100.0,28.5469,28.5665,28.5469,28.5567,29100.0
2013-05-07 15:50:00,29.09,29.1,29.07,29.09,48500.0,28.5567,28.5665,28.537,28.5567,48500.0
2013-05-07 15:55:00,29.09,29.1,29.09,29.1,42700.0,28.5567,28.5665,28.5567,28.5665,42700.0
2013-05-08 09:30:00,28.97,29.01,28.95,29.0,24900.0,28.4389,28.4781,28.4192,28.4683,24900.0
2013-05-08 09:35:00,29.01,29.02,28.92,28.99,20800.0,28.4781,28.488,28.3898,28.4585,20800.0
2013-05-08 09:40:00,29.0,29.0,28.95,29.0,8200.0,28.4683,28.4683,28.4192,28.4683,8200.0
2013-05-08 09:45:00,29.0,29.01,28.91,28.92,28500.0,28.4683,28.4781,28.38,28.3898,28500.0
2013-05-08 09:50:00,28.92,28.94,28.85,28.94,41800.0,28.3898,28.4094,28.3211,28.4094,41800.0
2013-05-08 09:55:00,28.96,28.96,28.86,28.88,25800.0,28.4291,28.4291,28.3309,28.3505,25800.0
2013-05-08 10:00:00,28.87,28.9,28.87,28.89,9600.0,28.3407,28.3702,28.3407,28.3603,9600.0
2013-05-08 10:05:00,28.88,28.9,28.85,28.85,19100.0,28.3505,28.3702,28.3211,28.3211,19100.0
2013-05-08 10:10:00,28.86,28.93,28.86,28.93,19900.0,28.3309,28.3996,28.3309,28.3996,19900.0
2013-05-08 10:15:00,28.92,28.94,28.91,28.91,21100.0,28.3898,28.4094,28.38,28.38,21100.0
2013-05-08 10:20:00,28.91,28.93,28.89,28.91,42400.0,28.38,28.3996,28.3603,28.38,42400.0
2013-05-08 10:25:00,28.91,28.93,28.9,28.93,19100.0,28.38,28.3996,28.3702,28.3996,19100.0
2013-05-08 10:30:00,28.92,28.96,28.91,28.96,15600.0,28.3898,28.4291,28.38,28.4291,15600.0
2013-05-08 10:35:00,28.96,29.0,28.94,28.95,15000.0,28.4291,28.4683,28.4094,28.4192,15000.0
2013-05-08 10:40:00,28.95,28.96,28.95,28.95,5400.0,28.4192,28.4291,28.4192,28.4192,5400.0
2013-05-08 10:45:00,28.96,28.98,28.95,28.98,6400.0,28.4291,28.4487,28.4192,28.4487,6400.0
2013-05-08 10:50:00,28.97,29.0,28.97,28.99,14200.0,28.4389,28.4683,28.4389,28.4585,14200.0
2013-05-08 10:55:00,28.98,28.99,28.97,28.98,13100.0,28.4487,28.4585,28.4389,28.4487,13100.0
2013-05-08 11:00:00,28.98,29.01,28.98,28.99,23500.0,28.4487,28.4781,28.4487,28.4585,23500.0
2013-05-08 11:05:00,28.99,29.0,28.98,29.0,15000.0,28.4585,28.4683,28.4487,28.4683,15000.0
2013-05-08 11:10:00,29.0,29.0,28.96,28.97,22900.0,28.4683,28.4683,28.4291,28.4389,22900.0
2013-05-08 11:15:00,28.96,29.0,28.96,28.99,21200.0,28.4291,28.4683,28.4291,28.4585,21200.0
2013-05-08 11:20:00,29.0,29.0,28.99,28.99,9900.0,28.4683,28.4683,28.4585,28.4585,9900.0
2013-05-08 11:25:00,29.0,29.0,28.99,28.99,14200.0,28.4683,28.4683,28.4585,28.4585,14200.0
2013-05-08 11:30:00,28.99,29.01,28.98,29.0,8100.0,28.4585,28.4781,28.4487,28.4683,8100.0
2013-05-08 11:35:00,29.0,29.11,29.0,29.11,9400.0,28.4683,28.5763,28.4683,28.5763,9400.0
2013-05-08 11:40:00,29.11,29.13,29.11,29.12,16600.0,28.5763,28.5959,28.5763,28.5861,16600.0
2013-05-08 11:45:00,29.12,29.12,29.09,29.1,28200.0,28.5861,28.5861,28.5567,28.5665,28200.0
2013-05-08 11:50:00,29.09,29.1,29.04,29.05,15000.0,28.5567,28.5665,28.5076,28.5174,15000.0
2013-05-08 11:55:00,29.05,29.06,29.04,29.06,19100.0,28.5174,28.5272,28.5076,28.5272,19100.0
2013-05-08 12:00:00,29.05,29.11,29.05,29.1,24500.0,28.5174,28.5763,28.5174,28.5665,24500.0
2013-05-08 12:05:00,29.11,29.11,29.08,29.08,13100.0,28.5763,28.5763,28.5469,28.5469,13100.0
2013-05-08 12:10:00,29.09,29.1,29.08,29.09,16500.0,28.5567,28.5665,28.5469,28.5567,16500.0
2013-05-08 12:15:00,29.09,29.1,29.07,29.08,6800.0,28.5567,28.5665,28.537,28.5469,6800.0
2013-05-08 12:20:00,29.07,29.08,29.06,29.07,13000.0,28.537,28.5469,28.5272,28.537,13000.0
2013-05-08 12:25:00,29.08,29.08,29.04,29.05,25000.0,28.5469,28.5469,28.5076,28.5174,25000.0
2013-05-08 12:30:00,29.04,29.05,28.98,28.99,13000.0,28.5076,28.5174,28.4487,28.4585,13000.0
2013-05-08 12:35:00,28.98,29.01,28.98,29.01,6600.0,28.4487,28.4781,28.4487,28.4781,6600.0
2013-05-08 12:40:00,29.01,29.01,29.0,29.01,5800.0,28.4781,28.4781,28.4683,28.4781,5800.0
2013-05-08 12:45:00,29.01,29.01,28.97,28.97,14800.0,28.4781,28.4781,28.4389,28.4389,14800.0
2013-05-08 12:50:00,28.97,28.98,28.97,28.98,2300.0,28.4389,28.4487,28.4389,28.4487,2300.0
2013-05-08 12:55:00,28.98,28.98,28.95,28.96,3200.0,28.4487,28.4487,28.4192,28.4291,3200.0
2013-05-08 13:00:00,28.96,28.99,28.96,28.99,4100.0,28.4291,28.4585,28.4291,28.4585,4100.0
2013-05-08 13:05:00,28.99,29.01,28.98,29.01,6200.0,28.4585,28.4781,28.4487,28.4781,6200.0
2013-05-08 13:10:00,29.0,29.0,28.95,28.98,13200.0,28.4683,28.4683,28.4192,28.4487,13200.0
2013-05-08 13:15:00,28.97,29.0,28.96,28.99,3700.0,28.4389,28.4683,28.4291,28.4585,3700.0
2013-05-08 13:20:00,29.0,29.02,29.0,29.0,11200.0,28.4683,28.488,28.4683,28.4683,11200.0
2013-05-08 13:25:00,29.01,29.01,28.97,28.98,3900.0,28.4781,28.4781,28.4389,28.4487,3900.0
2013-05-08 13:30:00,28.98,29.0,28.98,28.99,5100.0,28.4487,28.4683,28.4487,28.4585,5100.0
2013-05-08 13:35:00,28.99,28.99,28.97,28.98,4000.0,28.4585,28.4585,28.4389,28.4487,4000.0
2013-05-08 13:40:00,28.98,28.99,28.96,28.96,9400.0,28.4487,28.4585,28.4291,28.4291,9400.0
2013-05-08 13:45:00,28.96,28.97,28.95,28.96,15200.0,28.4291,28.4389,28.4192,28.4291,15200.0
2013-05-08 13:50:00,28.96,28.98,28.96,28.98,8900.0,28.4291,28.4487,28.4291,28.4487,8900.0
2013-05-08 13:55:00,28.98,28.99,28.98,28.98,6300.0,28.4487,28.4585,28.4487,28.4487,6300.0
2013-05-08 14:00:00,28.99,29.02,28.98,29.02,18500.0,28.4585,28.488,28.4487,28.488,18500.0
2013-05-08 14:05:00,29.02,29.03,28.98,28.99,18200.0,28.488,28.4978,28.4487,28.4585,18200.0
2013-05-08 14:10:00,29.0,29.0,28.99,29.0,2800.0,28.4683,28.4683,28.4585,28.4683,2800.0
2013-05-08 14:15:00,28.99,29.0,28.99,28.99,6700.0,28.4585,28.4683,28.4585,28.4585,6700.0
2013-05-08 14:20:00,29.0,29.0,28.99,28.99,8600.0,28.4683,28.4683,28.4585,28.4585,8600.0
2013-05-08 14:25:00,28.99,29.0,28.99,29.0,4400.0,28.4585,28.4683,28.4585,28.4683,4400.0
2013-05-08 14:30:00,28.99,29.02,28.99,29.0,30800.0,28.4585,28.488,28.4585,28.4683,30800.0
2013-05-08 14:35:00,29.01,29.02,29.0,29.0,60600.0,28.4781,28.488,28.4683,28.4683,60600.0
2013-05-08 14:40:00,29.0,29.02,29.0,29.0,29900.0,28.4683,28.488,28.4683,28.4683,29900.0
2013-05-08 14:45:00,29.0,29.03,29.0,29.02,25000.0,28.4683,28.4978,28.4683,28.488,25000.0
2013-05-08 14:50:00,29.02,29.02,29.0,29.0,13100.0,28.488,28.488,28.4683,28.4683,13100.0
2013-05-08 14:55:00,29.0,29.01,29.0,29.0,2100.0,28.4683,28.4781,28.4683,28.4683,2100.0
2013-05-08 15:00:00,29.01,29.01,29.0,29.01,2500.0,28.4781,28.4781,28.4683,28.4781,2500.0
2013-05-08 15:05:00,29.0,29.01,29.0,29.0,2300.0,28.4683,28.4781,28.4683,28.4683,2300.0
2013-05-08 15:10:00,29.0,29.06,29.0,29.04,36000.0,28.4683,28.5272,28.4683,28.5076,36000.0
2013-05-08 15:15:00,29.04,29.07,29.04,29.07,17800.0,28.5076,28.537,28.5076,28.537,17800.0
2013-05-08 15:20:00,29.07,29.08,29.04,29.05,26500.0,28.537,28.5469,28.5076,28.5174,26500.0
2013-05-08 15:25:00,29.05,29.07,29.04,29.05,26400.0,28.5174,28.537,28.5076,28.5174,26400.0
2013-05-08 15:30:00,29.04,29.05,29.03,29.03,22400.0,28.5076,28.5174,28.4978,28.4978,22400.0
2013-05-08 15:35:00,29.04,29.04,28.97,28.97,11500.0,28.5076,28.5076,28.4389,28.4389,11500.0
2013-05-08 15:40:00,28.97,28.99,28.96,28.96,20200.0,28.4389,28.4585,28.4291,28.4291,20200.0
2013-05-08 15:45:00,28.97,29.0,28.97,28.98,31900.0,28.4389,28.4683,28.4389,28.4487,31900.0
2013-05-08 15:50:00,28.99,28.99,28.96,28.99,42700.0,28.4585,28.4585,28.4291,28.4585,42700.0
2013-05-08 15:55:00,28.98,29.01,28.96,29.0,62600.0,28.4487,28.4781,28.4291,28.4683,62600.0
2013-05-09 09:30:00,28.99,29.08,28.98,29.08,20200.0,28.4585,28.5469,28.4487,28.5469,20200.0
2013-05-09 09:35:00,29.08,29.11,29.08,29.09,14200.0,28.5469,28.5763,28.5469,28.5567,14200.0
2013-05-09 09:40:00,29.07,29.07,29.03,29.04,4200.0,28.537,28.537,28.4978,28.5076,4200.0
2013-05-09 09:45:00,29.06,29.08,28.99,28.99,6000.0,28.5272,28.5469,28.4585,28.4585,6000.0
2013-05-09 09:50:00,29.0,29.05,29.0,29.04,5200.0,28.4683,28.5174,28.4683,28.5076,5200.0
2013-05-09 09:55:00,29.05,29.05,28.92,28.93,22900.0,28.5174,28.5174,28.3898,28.3996,22900.0
2013-05-09 10:00:00,28.92,28.93,28.87,28.9,17600.0,28.3898,28.3996,28.3407,28.3702,17600.0
2013-05-09 10:05:00,28.9,28.92,28.89,28.9,27600.0,28.3702,28.3898,28.3603,28.3702,27600.0
2013-05-09 10:10:00,28.91,28.91,28.86,28.88,24100.0,28.38,28.38,28.3309,28.3505,24100.0
2013-05-09 10:15:00,28.89,28.89,28.81,28.85,31300.0,28.3603,28.3603,28.2818,28.3211,31300.0
2013-05-09 10:20:00,28.85,28.87,28.8,28.8,11400.0,28.3211,28.3407,28.272,28.272,11400.0
2013-05-09 10:25:00,28.79,28.83,28.79,28.8,21200.0,28.2622,28.3014,28.2622,28.272,21200.0
2013-05-09 10:30:00,28.79,28.85,28.78,28.85,17700.0,28.2622,28.3211,28.2524,28.3211,17700.0
2013-05-09 10:35:00,28.86,28.95,28.86,28.94,8600.0,28.3309,28.4192,28.3309,28.4094,8600.0
2013-05-09 10:40:00,28.95,28.96,28.93,28.94,3500.0,28.4192,28.4291,28.3996,28.4094,3500.0
2013-05-09 10:45:00,28.95,28.99,28.94,28.99,3700.0,28.4192,28.4585,28.4094,28.4585,3700.0
2013-05-09 10:50:00,28.98,28.99,28.97,28.98,8300.0,28.4487,28.4585,28.4389,28.4487,8300.0
2013-05-09 10:55:00,28.99,29.04,28.99,29.03,4500.0,28.4585,28.5076,28.4585,28.4978,4500.0
2013-05-09 11:00:00,29.03,29.06,29.02,29.05,5700.0,28.4978,28.5272,28.488,28.5174,5700.0
2013-05-09 11:05:00,29.04,29.04,29.01,29.02,11800.0,28.5076,28.5076,28.4781,28.488,11800.0
2013-05-09 11:10:00,29.03,29.03,28.99,29.0,6600.0,28.4978,28.4978,28.4585,28.4683,6600.0
2013-05-09 11:15:00,29.01,29.05,29.01,29.02,8800.0,28.4781,28.5174,28.4781,28.488,8800.0
2013-05-09 11:20:00,29.03,29.06,29.02,29.06,14100.0,28.4978,28.5272,28.488,28.5272,14100.0
2013-05-09 11:25:00,29.06,29.06,29.03,29.03,6500.0,28.5272,28.5272,28.4978,28.4978,6500.0
2013-05-09 11:30:00,29.04,29.04,28.98,28.98,9200.0,28.5076,28.5076,28.4487,28.4487,9200.0
2013-05-09 11:35:00,28.99,29.0,28.98,28.99,3700.0,28.4585,28.4683,28.4487,28.4585,3700.0
2013-05-09 11:40:00,28.99,29.03,28.99,29.01,4300.0,28.4585,28.4978,28.4585,28.4781,4300.0
2013-05-09 11:45:00,29.01,29.04,29.01,29.02,14900.0,28.4781,28.5076,28.4781,28.488,14900.0
2013-05-09 11:50:00,29.01,29.02,29.0,29.0,3300.0,28.4781,28.488,28.4683,28.4683,3300.0
2013-05-09 11:55:00,29.01,29.01,28.99,28.99,5000.0,28.4781,28.4781,28.4585,28.4585,5000.0
2013-05-09 12:00:00,28.99,29.01,28.97,28.98,6400.0,28.4585,28.4781,28.4389,28.4487,6400.0
2013-05-09 12:05:00,28.98,28.99,28.93,28.95,5100.0,28.4487,28.4585,28.3996,28.4192,5100.0
2013-05-09 12:10:00,28.95,28.95,28.92,28.94,4600.0,28.4192,28.4192,28.3898,28.4094,4600.0
2013-05-09 12:15:00,28.94,28.95,28.93,28.94,2900.0,28.4094,28.4192,28.3996,28.4094,2900.0
2013-05-09 12:20:00,28.94,28.95,28.91,28.93,8600.0,28.4094,28.4192,28.38,28.3996,8600.0
2013-05-09 12:25:00,28.95,28.96,28.93,28.93,6100.0,28.4192,28.4291,28.3996,28.3996,6100.0
2013-05-09 12:30:00,28.93,28.96,28.92,28.96,17500.0,28.3996,28.4291,28.3898,28.4291,17500.0
2013-05-09 12:35:00,28.96,28.96,28.93,28.94,11000.0,28.4291,28.4291,28.3996,28.4094,11000.0
2013-05-09 12:40:00,28.94,28.97,28.94,28.94,6700.0,28.4094,28.4389,28.4094,28.4094,6700.0
2013-05-09 12:45:00,28.94,28.95,28.92,28.95,5400.0,28.4094,28.4192,28.3898,28.4192,5400.0
2013-05-09 12:50:00,28.94,28.95,28.93,28.94,2800.0,28.4094,28.4192,28.3996,28.4094,2800.0
2013-05-09 12:55:00,28.93,28.98,28.93,28.98,6300.0,28.3996,28.4487,28.3996,28.4487,6300.0
2013-05-09 13:00:00,28.98,28.99,28.97,28.99,5700.0,28.4487,28.4585,28.4389,28.4585,5700.0
2013-05-09 13:05:00,28.99,29.01,28.99,29.0,4600.0,28.4585,28.4781,28.4585,28.4683,4600.0
2013-05-09 13:10:00,29.01,29.02,29.0,29.02,4400.0,28.4781,28.488,28.4683,28.488,4400.0
2013-05-09 13:15:00,29.02,29.02,29.0,29.01,3300.0,28.488,28.488,28.4683,28.4781,3300.0
2013-05-09 13:20:00,29.0,29.01,28.98,29.0,14300.0,28.4683,28.4781,28.4487,28.4683,14300.0
2013-05-09 13:25:00,29.0,29.01,28.95,28.95,15300.0,28.4683,28.4781,28.4192,28.4192,15300.0
2013-05-09 13:30:00,28.96,29.02,28.96,29.01,6700.0,28.4291,28.488,28.4291,28.4781,6700.0
2013-05-09 13:35:00,29.02,29.02,28.98,28.98,8700.0,28.488,28.488,28.4487,28.4487,8700.0
2013-05-09 13:40:00,28.98,29.01,28.97,29.0,8500.0,28.4487,28.4781,28.4389,28.4683,8500.0
2013-05-09 13:45:00,29.0,29.02,28.99,29.01,8400.0,28.4683,28.488,28.4585,28.4781,8400.0
2013-05-09 13:50:00,29.02,29.03,29.0,29.0,9100.0,28.488,28.4978,28.4683,28.4683,9100.0
2013-05-09 13:55:00,29.0,29.02,28.98,29.02,16100.0,28.4683,28.488,28.4487,28.488,16100.0
2013-05-09 14:00:00,29.02,29.03,29.01,29.02,2700.0,28.488,28.4978,28.4781,28.488,2700.0
2013-05-09 14:05:00,29.02,29.03,28.96,28.96,10800.0,28.488,28.4978,28.4291,28.4291,10800.0
2013-05-09 14:10:00,28.96,28.97,28.96,28.96,6000.0,28.4291,28.4389,28.4291,28.4291,6000.0
2013-05-09 14:15:00,28.96,28.98,28.96,28.97,8500.0,28.4291,28.4487,28.4291,28.4389,8500.0
2013-05-09 14:20:00,28.98,28.98,28.97,28.97,5700.0,28.4487,28.4487,28.4389,28.4389,5700.0
2013-05-09 14:25:00,28.97,28.99,28.95,28.97,6700.0,28.4389,28.4585,28.4192,28.4389,6700.0
2013-05-09 14:30:00,28.97,28.98,28.95,28.95,9800.0,28.4389,28.4487,28.4192,28.4192,9800.0
2013-05-09 14:35:00,28.94,28.94,28.89,28.89,9000.0,28.4094,28.4094,28.3603,28.3603,9000.0
2013-05-09 14:40:00,28.89,28.89,28.88,28.88,9900.0,28.3603,28.3603,28.3505,28.3505,9900.0
2013-05-09 14:45:00,28.88,28.89,28.85,28.85,8600.0,28.3505,28.3603,28.3211,28.3211,8600.0
2013-05-09 14:50:00,28.85,28.88,28.84,28.87,11700.0,28.3211,28.3505,28.3113,28.3407,11700.0
2013-05-09 14:55:00,28.87,28.87,28.81,28.81,19700.0,28.3407,28.3407,28.2818,28.2818,19700.0
2013-05-09 15:00:00,28.81,28.83,28.77,28.8,22600.0,28.2818,28.3014,28.2425,28.272,22600.0
2013-05-09 15:05:00,28.79,28.83,28.79,28.82,13000.0,28.2622,28.3014,28.2622,28.2916,13000.0
2013-05-09 15:10:00,28.83,28.84,28.82,28.82,10400.0,28.3014,28.3113,28.2916,28.2916,10400.0
2013-05-09 15:15:00,28.82,28.86,28.79,28.84,32400.0,28.2916,28.3309,28.2622,28.3113,32400.0
2013-05-09 15:20:00,28.85,28.88,28.84,28.88,10200.0,28.3211,28.3505,28.3113,28.3505,10200.0
2013-05-09 15:25:00,28.87,28.88,28.84,28.86,18100.0,28.3407,28.3505,28.3113,28.3309,18100.0
2013-05-09 15:30:00,28.87,28.89,28.86,28.86,14200.0,28.3407,28.3603,28.3309,28.3309,14200.0
2013-05-09 15:35:00,28.85,28.85,28.82,28.82,8900.0,28.3211,28.3211,28.2916,28.2916,8900.0
2013-05-09 15:40:00,28.82,28.82,28.8,28.8,11200.0,28.2916,28.2916,28.272,28.272,11200.0
2013-05-09 15:45:00,28.8,28.8,28.77,28.79,25600.0,28.272,28.272,28.2425,28.2622,25600.0
2013-05-09 15:50:00,28.79,28.8,28.75,28.76,28500.0,28.2622,28.272,28.2229,28.2327,28500.0
2013-05-09 15:55:00,28.75,28.79,28.73,28.78,58600.0,28.2229,28.2622,28.2033,28.2524,58600.0
2013-05-10 09:30:00,28.75,28.91,28.72,28.85,16500.0,28.2229,28.38,28.1935,28.3211,16500.0
2013-05-10 09:35:00,28.87,28.94,28.87,28.9,6700.0,28.3407,28.4094,28.3407,28.3702,6700.0
2013-05-10 09:40:00,28.91,28.96,28.88,28.89,26300.0,28.38,28.4291,28.3505,28.3603,26300.0
2013-05-10 09:45:00,28.9,28.91,28.82,28.83,12900.0,28.3702,28.38,28.2916,28.3014,12900.0
2013-05-10 09:50:00,28.83,28.85,28.79,28.83,21200.0,28.3014,28.3211,28.2622,28.3014,21200.0
2013-05-10 09:55:00,28.84,28.96,28.84,28.94,12000.0,28.3113,28.4291,28.3113,28.4094,12000.0
2013-05-10 10:00:00,28.93,28.99,28.93,28.98,9600.0,28.3996,28.4585,28.3996,28.4487,9600.0
2013-05-10 10:05:00,28.97,29.01,28.95,28.96,15500.0,28.4389,28.4781,28.4192,28.4291,15500.0
2013-05-10 10:10:00,28.97,29.04,28.97,29.03,17000.0,28.4389,28.5076,28.4389,28.4978,17000.0
2013-05-10 10:15:00,29.03,29.08,29.03,29.05,9200.0,28.4978,28.5469,28.4978,28.5174,9200.0
2013-05-10 10:20:00,29.04,29.05,29.0,29.01,6200.0,28.5076,28.5174,28.4683,28.4781,6200.0
2013-05-10 10:25:00,29.0,29.02,28.99,29.0,3700.0,28.4683,28.488,28.4585,28.4683,3700.0
2013-05-10 10:30:00,29.0,29.01,28.94,28.96,16200.0,28.4683,28.4781,28.4094,28.4291,16200.0
2013-05-10 10:35:00,28.96,28.96,28.92,28.96,9100.0,28.4291,28.4291,28.3898,28.4291,9100.0
2013-05-10 10:40:00,28.95,28.97,28.91,28.97,9400.0,28.4192,28.4389,28.38,28.4389,9400.0
2013-05-10 10:45:00,28.97,29.01,28.96,29.0,11200.0,28.4389,28.4781,28.4291,28.4683,11200.0
2013-05-10 10:50:00,29.01,29.01,28.98,29.0,8800.0,28.4781,28.4781,28.4487,28.4683,8800.0
2013-05-10 10:55:00,28.99,29.02,28.98,29.01,8100.0,28.4585,28.488,28.4487,28.4781,8100.0
2013-05-10 11:00:00,29.01,29.02,28.97,28.99,7400.0,28.4781,28.488,28.4389,28.4585,7400.0
2013-05-10 11:05:00,28.99,29.02,28.99,29.0,7300.0,28.4585,28.488,28.4585,28.4683,7300.0
2013-05-10 11:10:00,29.0,29.02,28.99,29.0,9700.0,28.4683,28.488,28.4585,28.4683,9700.0
2013-05-10 11:15:00,29.0,29.01,28.98,29.0,7300.0,28.4683,28.4781,28.4487,28.4683,7300.0
2013-05-10 11:20:00,28.99,29.02,28.95,28.95,12800.0,28.4585,28.488,28.4192,28.4192,12800.0
2013-05-10 11:25:00,28.95,29.02,28.94,29.01,12400.0,28.4192,28.488,28.4094,28.4781,12400.0
2013-05-10 11:30:00,29.03,29.03,28.95,28.95,26400.0,28.4978,28.4978,28.4192,28.4192,26400.0
2013-05-10 11:35:00,28.94,28.98,28.94,28.96,6300.0,28.4094,28.4487,28.4094,28.4291,6300.0
2013-05-10 11:40:00,28.95,28.96,28.93,28.95,10900.0,28.4192,28.4291,28.3996,28.4192,10900.0
2013-05-10 11:45:00,28.95,28.95,28.85,28.85,22500.0,28.4192,28.4192,28.3211,28.3211,22500.0
2013-05-10 11:50:00,28.85,28.86,28.78,28.8,21700.0,28.3211,28.3309,28.2524,28.272,21700.0
2013-05-10 11:55:00,28.8,28.8,28.72,28.73,29800.0,28.272,28.272,28.1935,28.2033,29800.0
2013-05-10 12:00:00,28.74,28.79,28.74,28.77,9300.0,28.2131,28.2622,28.2131,28.2425,9300.0
2013-05-10 12:05:00,28.76,28.79,28.75,28.76,4400.0,28.2327,28.2622,28.2229,28.2327,4400.0
2013-05-10 12:10:00,28.74,28.78,28.73,28.78,8500.0,28.2131,28.2524,28.2033,28.2524,8500.0
2013-05-10 12:15:00,28.78,28.82,28.78,28.8,6100.0,28.2524,28.2916,28.2524,28.272,6100.0
2013-05-10 12:20:00,28.8,28.86,28.8,28.85,5300.0,28.272,28.3309,28.272,28.3211,5300.0
2013-05-10 12:25:00,28.85,28.89,28.85,28.88,5100.0,28.3211,28.3603,28.3211,28.3505,5100.0
2013-05-10 12:30:00,28.88,28.93,28.88,28.93,5400.0,28.3505,28.3996,28.3505,28.3996,5400.0
2013-05-10 12:35:00,28.93,28.93,28.83,28.83,14100.0,28.3996,28.3996,28.3014,28.3014,14100.0
2013-05-10 12:40:00,28.83,28.9,28.83,28.9,12400.0,28.3014,28.3702,28.3014,28.3702,12400.0
2013-05-10 12:45:00,28.89,28.9,28.86,28.88,7600.0,28.3603,28.3702,28.3309,28.3505,7600.0
2013-05-10 12:50:00,28.88,28.9,28.88,28.9,10500.0,28.3505,28.3702,28.3505,28.3702,10500.0
2013-05-10 12:55:00,28.9,28.9,28.87,28.89,3000.0,28.3702,28.3702,28.3407,28.3603,3000.0
2013-05-10 13:00:00,28.89,28.92,28.89,28.9,11100.0,28.3603,28.3898,28.3603,28.3702,11100.0
2013-05-10 13:05:00,28.9,28.92,28.88,28.9,9600.0,28.3702,28.3898,28.3505,28.3702,9600.0
2013-05-10 13:10:00,28.9,28.91,28.87,28.87,7900.0,28.3702,28.38,28.3407,28.3407,7900.0
2013-05-10 13:15:00,28.87,28.89,28.85,28.88,18600.0,28.3407,28.3603,28.3211,28.3505,18600.0
2013-05-10 13:20:00,28.88,28.93,28.88,28.92,6100.0,28.3505,28.3996,28.3505,28.3898,6100.0
2013-05-10 13:25:00,28.93,28.98,28.93,28.97,7100.0,28.3996,28.4487,28.3996,28.4389,7100.0
2013-05-10 13:30:00,28.97,28.97,28.9,28.9,9400.0,28.4389,28.4389,28.3702,28.3702,9400.0
2013-05-10 13:35:00,28.89,28.9,28.86,28.87,4800.0,28.3603,28.3702,28.3309,28.3407,4800.0
2013-05-10 13:40:00,28.85,28.89,28.85,28.89,5100.0,28.3211,28.3603,28.3211,28.3603,5100.0
2013-05-10 13:45:00,28.89,28.92,28.89,28.9,14500.0,28.3603,28.3898,28.3603,28.3702,14500.0
2013-05-10 13:50:00,28.89,28.9,28.88,28.88,10400.0,28.3603,28.3702,28.3505,28.3505,10400.0
2013-05-10 13:55:00,28.88,28.88,28.86,28.86,5600.0,28.3505,28.3505,28.3309,28.3309,5600.0
2013-05-10 14:00:00,28.87,28.9,28.87,28.9,7500.0,28.3407,28.3702,28.3407,28.3702,7500.0
2013-05-10 14:05:00,28.9,28.93,28.89,28.9,34800.0,28.3702,28.3996,28.3603,28.3702,34800.0
2013-05-10 14:10:00,28.9,28.96,28.89,28.96,10300.0,28.3702,28.4291,28.3603,28.4291,10300.0
2013-05-10 14:15:00,28.95,28.97,28.94,28.96,4300.0,28.4192,28.4389,28.4094,28.4291,4300.0
2013-05-10 14:20:00,28.97,29.0,28.96,28.98,10900.0,28.4389,28.4683,28.4291,28.4487,10900.0
2013-05-10 14:25:00,28.96,29.01,28.96,29.0,10300.0,28.4291,28.4781,28.4291,28.4683,10300.0
2013-05-10 14:30:00,29.01,29.02,29.0,29.02,9400.0,28.4781,28.488,28.4683,28.488,9400.0
2013-05-10 14:35:00,29.01,29.02,29.0,29.01,8700.0,28.4781,28.488,28.4683,28.4781,8700.0
2013-05-10 14:40:00,29.01,29.01,28.98,28.99,11200.0,28.4781,28.4781,28.4487,28.4585,11200.0
2013-05-10 14:45:00,29.0,29.05,29.0,29.04,9400.0,28.4683,28.5174,28.4683,28.5076,9400.0
2013-05-10 14:50:00,29.04,29.05,29.03,29.04,8200.0,28.5076,28.5174,28.4978,28.5076,8200.0
2013-05-10 14:55:00,29.04,29.04,29.0,29.01,8100.0,28.5076,28.5076,28.4683,28.4781,8100.0
2013-05-10 15:00:00,29.01,29.02,29.01,29.01,6200.0,28.4781,28.488,28.4781,28.4781,6200.0
2013-05-10 15:05:00,29.01,29.02,29.0,29.02,14100.0,28.4781,28.488,28.4683,28.488,14100.0
2013-05-10 15:10:00,29.02,29.05,29.02,29.05,8700.0,28.488,28.5174,28.488,28.5174,8700.0
2013-05-10 15:15:00,29.05,29.07,29.03,29.06,19500.0,28.5174,28.537,28.4978,28.5272,19500.0
2013-05-10 15:20:00,29.05,29.08,29.05,29.08,9600.0,28.5174,28.5469,28.5174,28.5469,9600.0
2013-05-10 15:25:00,29.08,29.09,29.05,29.05,12700.0,28.5469,28.5567,28.5174,28.5174,12700.0
2013-05-10 15:30:00,29.05,29.06,29.05,29.06,14300.0,28.5174,28.5272,28.5174,28.5272,14300.0
2013-05-10 15:35:00,29.06,29.06,29.03,29.03,15000.0,28.5272,28.5272,28.4978,28.4978,15000.0
2013-05-10 15:40:00,29.03,29.07,29.03,29.07,18400.0,28.4978,28.537,28.4978,28.537,18400.0
2013-05-10 15:45:00,29.07,29.14,29.06,29.14,39200.0,28.537,28.6058,28.5272,28.6058,39200.0
2013-05-10 15:50:00,29.13,29.14,29.1,29.14,40800.0,28.5959,28.6058,28.5665,28.6058,40800.0
2013-05-10 15:55:00,29.14,29.16,29.12,29.13,61700.0,28.6058,28.6254,28.5861,28.5959,61700.0
2013-05-13 09:30:00,29.03,29.03,28.76,28.9,39600.0,28.4978,28.4978,28.2327,28.3702,39600.0
2013-05-13 09:35:00,28.9,28.92,28.81,28.84,22300.0,28.3702,28.3898,28.2818,28.3113,22300.0
2013-05-13 09:40:00,28.85,28.87,28.78,28.79,11100.0,28.3211,28.3407,28.2524,28.2622,11100.0
2013-05-13 09:45:00,28.8,28.82,28.76,28.76,20300.0,28.272,28.2916,28.2327,28.2327,20300.0
2013-05-13 09:50:00,28.76,28.77,28.69,28.69,23500.0,28.2327,28.2425,28.164,28.164,23500.0
2013-05-13 09:55:00,28.7,28.7,28.64,28.68,41400.0,28.1738,28.1738,28.1149,28.1542,41400.0
2013-05-13 10:00:00,28.69,28.69,28.65,28.68,28500.0,28.164,28.164,28.1247,28.1542,28500.0
2013-05-13 10:05:00,28.67,28.86,28.65,28.86,18200.0,28.1444,28.3309,28.1247,28.3309,18200.0
2013-05-13 10:10:00,28.86,28.88,28.83,28.87,15000.0,28.3309,28.3505,28.3014,28.3407,15000.0
2013-05-13 10:15:00,28.87,28.87,28.79,28.82,5800.0,28.3407,28.3407,28.2622,28.2916,5800.0
2013-05-13 10:20:00,28.82,28.85,28.73,28.73,30700.0,28.2916,28.3211,28.2033,28.2033,30700.0
2013-05-13 10:25:00,28.72,28.78,28.68,28.77,11100.0,28.1935,28.2524,28.1542,28.2425,11100.0
2013-05-13 10:30:00,28.78,28.8,28.75,28.75,10000.0,28.2524,28.272,28.2229,28.2229,10000.0
2013-05-13 10:35:00,28.75,28.85,28.75,28.85,26200.0,28.2229,28.3211,28.2229,28.3211,26200.0
2013-05-13 10:40:00,28.84,28.86,28.8,28.81,6000.0,28.3113,28.3309,28.272,28.2818,6000.0
2013-05-13 10:45:00,28.81,28.81,28.69,28.69,9300.0,28.2818,28.2818,28.164,28.164,9300.0
2013-05-13 10:50:00,28.7,28.72,28.69,28.71,5900.0,28.1738,28.1935,28.164,28.1836,5900.0
2013-05-13 10:55:00,28.7,28.7,28.67,28.69,11300.0,28.1738,28.1738,28.1444,28.164,11300.0
2013-05-13 11:00:00,28.68,28.69,28.66,28.66,5300.0,28.1542,28.164,28.1346,28.1346,5300.0
2013-05-13 11:05:00,28.66,28.71,28.63,28.71,9300.0,28.1346,28.1836,28.1051,28.1836,9300.0
2013-05-13 11:10:00,28.71,28.78,28.71,28.78,4800.0,28.1836,28.2524,28.1836,28.2524,4800.0
2013-05-13 11:15:00,28.78,28.78,28.75,28.77,7400.0,28.2524,28.2524,28.2229,28.2425,7400.0
2013-05-13 11:20:00,28.76,28.79,28.75,28.77,15200.0,28.2327,28.2622,28.2229,28.2425,15200.0
2013-05-13 11:25:00,28.77,28.8,28.76,28.79,9900.0,28.2425,28.272,28.2327,28.2622,9900.0
2013-05-13 11:30:00,28.8,28.81,28.79,28.81,5100.0,28.272,28.2818,28.2622,28.2818,5100.0
2013-05-13 11:35:00,28.79,28.83,28.79,28.83,10900.0,28.2622,28.3014,28.2622,28.3014,10900.0
2013-05-13 11:40:00,28.84,28.87,28.83,28.87,15100.0,28.3113,28.3407,28.3014,28.3407,15100.0
2013-05-13 11:45:00,28.85,28.87,28.84,28.87,4200.0,28.3211,28.3407,28.3113,28.3407,4200.0
2013-05-13 11:50:00,28.88,28.9,28.86,28.86,5900.0,28.3505,28.3702,28.3309,28.3309,5900.0
2013-05-13 11:55:00,28.86,28.89,28.86,28.88,1800.0,28.3309,28.3603,28.3309,28.3505,1800.0
2013-05-13 12:00:00,28.89,28.9,28.87,28.9,4800.0,28.3603,28.3702,28.3407,28.3702,4800.0
2013-05-13 12:05:00,28.88,28.91,28.88,28.91,4300.0,28.3505,28.38,28.3505,28.38,4300.0
2013-05-13 12:10:00,28.9,28.94,28.9,28.94,12400.0,28.3702,28.4094,28.3702,28.4094,12400.0
2013-05-13 12:15:00,28.93,28.93,28.9,28.92,3600.0,28.3996,28.3996,28.3702,28.3898,3600.0
2013-05-13 12:20:00,28.92,28.92,28.9,28.9,6300.0,28.3898,28.3898,28.3702,28.3702,6300.0
2013-05-13 12:25:00,28.91,28.91,28.87,28.88,3500.0,28.38,28.38,28.3407,28.3505,3500.0
2013-05-13 12:30:00,28.88,28.91,28.88,28.88,4100.0,28.3505,28.38,28.3505,28.3505,4100.0
2013-05-13 12:35:00,28.88,28.88,28.85,28.85,2700.0,28.3505,28.3505,28.3211,28.3211,2700.0
2013-05-13 12:40:00,28.85,28.89,28.85,28.87,6300.0,28.3211,28.3603,28.3211,28.3407,6300.0
2013-05-13 12:45:00,28.86,28.88,28.84,28.88,3900.0,28.3309,28.3505,28.3113,28.3505,3900.0
2013-05-13 12:50:00,28.87,28.87,28.84,28.85,1900.0,28.3407,28.3407,28.3113,28.3211,1900.0
2013-05-13 12:55:00,28.84,28.85,28.82,28.85,4300.0,28.3113,28.3211,28.2916,28.3211,4300.0
2013-05-13 13:00:00,28.86,28.87,28.85,28.86,9900.0,28.3309,28.3407,28.3211,28.3309,9900.0
2013-05-13 13:05:00,28.87,28.87,28.83,28.83,7600.0,28.3407,28.3407,28.3014,28.3014,7600.0
2013-05-13 13:10:00,28.83,28.83,28.83,28.83,1500.0,28.3014,28.3014,28.3014,28.3014,1500.0
2013-05-13 13:15:00,28.83,28.85,28.83,28.84,6300.0,28.3014,28.3211,28.3014,28.3113,6300.0
2013-05-13 13:20:00,28.85,28.86,28.83,28.83,2800.0,28.3211,28.3309,28.3014,28.3014,2800.0
2013-05-13 13:25:00,28.82,28.82,28.75,28.77,47600.0,28.2916,28.2916,28.2229,28.2425,47600.0
2013-05-13 13:30:00,28.76,28.76,28.72,28.72,15500.0,28.2327,28.2327,28.1935,28.1935,15500.0
2013-05-13 13:35:00,28.73,28.73,28.66,28.69,25100.0,28.2033,28.2033,28.1346,28.164,25100.0
2013-05-13 13:40:00,28.69,28.69,28.64,28.65,33100.0,28.164,28.164,28.1149,28.1247,33100.0
2013-05-13 13:45:00,28.64,28.7,28.64,28.7,6200.0,28.1149,28.1738,28.1149,28.1738,6200.0
2013-05-13 13:50:00,28.7,28.73,28.69,28.73,4900.0,28.1738,28.2033,28.164,28.2033,4900.0
2013-05-13 13:55:00,28.74,28.75,28.69,28.7,15400.0,28.2131,28.2229,28.164,28.1738,15400.0
2013-05-13 14:00:00,28.7,28.7,28.65,28.65,35400.0,28.1738,28.1738,28.1247,28.1247,35400.0
2013-05-13 14:05:00,28.66,28.69,28.66,28.67,8500.0,28.1346,28.164,28.1346,28.1444,8500.0
2013-05-13 14:10:00,28.67,28.68,28.62,28.67,14000.0,28.1444,28.1542,28.0953,28.1444,14000.0
2013-05-13 14:15:00,28.67,28.69,28.67,28.68,9700.0,28.1444,28.164,28.1444,28.1542,9700.0
2013-05-13 14:20:00,28.68,28.72,28.68,28.72,10400.0,28.1542,28.1935,28.1542,28.1935,10400.0
2013-05-13 14:25:00,28.72,28.73,28.7,28.71,9000.0,28.1935,28.2033,28.1738,28.1836,9000.0
2013-05-13 14:30:00,28.71,28.77,28.71,28.75,23900.0,28.1836,28.2425,28.1836,28.2229,23900.0
2013-05-13 14:35:00,28.75,28.75,28.72,28.74,9800.0,28.2229,28.2229,28.1935,28.2131,9800.0
2013-05-13 14:40:00,28.74,28.76,28.73,28.75,11100.0,28.2131,28.2327,28.2033,28.2229,11100.0
2013-05-13 14:45:00,28.75,28.75,28.74,28.75,3500.0,28.2229,28.2229,28.2131,28.2229,3500.0
2013-05-13 14:50:00,28.75,28.77,28.75,28.75,22700.0,28.2229,28.2425,28.2229,28.2229,22700.0
2013-05-13 14:55:00,28.76,28.8,28.76,28.8,8100.0,28.2327,28.272,28.2327,28.272,8100.0
2013-05-13 15:00:00,28.79,28.79,28.75,28.75,10400.0,28.2622,28.2622,28.2229,28.2229,10400.0
2013-05-13 15:05:00,28.74,28.76,28.74,28.75,10400.0,28.2131,28.2327,28.2131,28.2229,10400.0
2013-05-13 15:10:00,28.74,28.74,28.7,28.72,39800.0,28.2131,28.2131,28.1738,28.1935,39800.0
2013-05-13 15:15:00,28.71,28.74,28.71,28.72,10200.0,28.1836,28.2131,28.1836,28.1935,10200.0
2013-05-13 15:20:00,28.73,28.75,28.72,28.75,10900.0,28.2033,28.2229,28.1935,28.2229,10900.0
2013-05-13 15:25:00,28.75,28.76,28.73,28.74,11400.0,28.2229,28.2327,28.2033,28.2131,11400.0
2013-05-13 15:30:00,28.73,28.76,28.72,28.75,12500.0,28.2033,28.2327,28.1935,28.2229,12500.0
2013-05-13 15:35:00,28.75,28.8,28.74,28.75,21500.0,28.2229,28.272,28.2131,28.2229,21500.0
2013-05-13 15:40:00,28.75,28.77,28.74,28.76,12700.0,28.2229,28.2425,28.2131,28.2327,12700.0
2013-05-13 15:45:00,28.76,28.78,28.76,28.78,24800.0,28.2327,28.2524,28.2327,28.2524,24800.0
2013-05-13 15:50:00,28.77,28.78,28.72,28.75,48000.0,28.2425,28.2524,28.1935,28.2229,48000.0
2013-05-13 15:55:00,28.75,28.75,28.68,28.71,180600.0,28.2229,28.2229,28.1542,28.1836,180600.0
2013-05-14 09:30:00,28.7,28.97,28.7,28.97,35500.0,28.1738,28.4389,28.1738,28.4389,35500.0
2013-05-14 09:35:00,28.96,28.97,28.9,28.93,13200.0,28.4291,28.4389,28.3702,28.3996,13200.0
2013-05-14 09:40:00,28.93,28.96,28.89,28.89,14500.0,28.3996,28.4291,28.3603,28.3603,14500.0
2013-05-14 09:45:00,28.9,28.91,28.7,28.85,58300.0,28.3702,28.38,28.1738,28.3211,58300.0
2013-05-14 09:50:00,28.85,28.94,28.85,28.89,15900.0,28.3211,28.4094,28.3211,28.3603,15900.0
2013-05-14 09:55:00,28.9,28.9,28.85,28.85,14300.0,28.3702,28.3702,28.3211,28.3211,14300.0
2013-05-14 10:00:00,28.87,28.95,28.86,28.95,22600.0,28.3407,28.4192,28.3309,28.4192,22600.0
2013-05-14 10:05:00,28.95,29.04,28.95,29.04,16800.0,28.4192,28.5076,28.4192,28.5076,16800.0
2013-05-14 10:10:00,29.05,29.11,29.03,29.1,34500.0,28.5174,28.5763,28.4978,28.5665,34500.0
2013-05-14 10:15:00,29.11,29.15,29.1,29.14,16800.0,28.5763,28.6156,28.5665,28.6058,16800.0
2013-05-14 10:20:00,29.14,29.14,29.05,29.06,68300.0,28.6058,28.6058,28.5174,28.5272,68300.0
2013-05-14 10:25:00,29.07,29.2,29.07,29.14,79200.0,28.537,28.6647,28.537,28.6058,79200.0
2013-05-14 10:30:00,29.16,29.16,29.1,29.11,125800.0,28.6254,28.6254,28.5665,28.5763,125800.0
2013-05-14 10:35:00,29.12,29.17,29.12,29.14,44400.0,28.5861,28.6352,28.5861,28.6058,44400.0
2013-05-14 10:40:00,29.15,29.15,29.11,29.12,18000.0,28.6156,28.6156,28.5763,28.5861,18000.0
2013-05-14 10:45:00,29.12,29.13,29.09,29.1,19400.0,28.5861,28.5959,28.5567,28.5665,19400.0
2013-05-14 10:50:00,29.1,29.1,29.07,29.1,17200.0,28.5665,28.5665,28.537,28.5665,17200.0
2013-05-14 10:55:00,29.09,29.11,29.08,29.1,14100.0,28.5567,28.5763,28.5469,28.5665,14100.0
2013-05-14 11:00:00,29.09,29.1,29.06,29.07,20300.0,28.5567,28.5665,28.5272,28.537,20300.0
2013-05-14 11:05:00,29.06,29.08,29.05,29.07,39800.0,28.5272,28.5469,28.5174,28.537,39800.0
2013-05-14 11:10:00,29.07,29.08,29.05,29.07,51900.0,28.537,28.5469,28.5174,28.537,51900.0
2013-05-14 11:15:00,29.08,29.11,29.05,29.11,28100.0,28.5469,28.5763,28.5174,28.5763,28100.0
2013-05-14 11:20:00,29.11,29.12,29.09,29.1,21400.0,28.5763,28.5861,28.5567,28.5665,21400.0
2013-05-14 11:25:00,29.11,29.12,29.08,29.09,26800.0,28.5763,28.5861,28.5469,28.5567,26800.0
2013-05-14 11:30:00,29.1,29.15,29.1,29.15,24600.0,28.5665,28.6156,28.5665,28.6156,24600.0
2013-05-14 11:35:00,29.16,29.21,29.16,29.21,13000.0,28.6254,28.6745,28.6254,28.6745,13000.0
2013-05-14 11:40:00,29.21,29.22,29.17,29.18,28000.0,28.6745,28.6843,28.6352,28.645,28000.0
2013-05-14 11:45:00,29.18,29.19,29.15,29.17,26100.0,28.645,28.6548,28.6156,28.6352,26100.0
2013-05-14 11:50:00,29.17,29.18,29.14,29.17,16900.0,28.6352,28.645,28.6058,28.6352,16900.0
2013-05-14 11:55:00,29.18,29.19,29.17,29.18,11400.0,28.645,28.6548,28.6352,28.645,11400.0
2013-05-14 12:00:00,29.2,29.2,29.19,29.2,13100.0,28.6647,28.6647,28.6548,28.6647,13100.0
2013-05-14 12:05:00,29.2,29.24,29.2,29.24,29700.0,28.6647,28.7039,28.6647,28.7039,29700.0
2013-05-14 12:10:00,29.23,29.25,29.21,29.21,31000.0,28.6941,28.7137,28.6745,28.6745,31000.0
2013-05-14 12:15:00,29.23,29.28,29.22,29.26,13900.0,28.6941,28.7432,28.6843,28.7236,13900.0
2013-05-14 12:20:00,29.27,29.27,29.2,29.2,36700.0,28.7334,28.7334,28.6647,28.6647,36700.0
2013-05-14 12:25:00,29.2,29.22,29.19,29.2,12100.0,28.6647,28.6843,28.6548,28.6647,12100.0
2013-05-14 12:30:00,29.2,29.24,29.2,29.24,16100.0,28.6647,28.7039,28.6647,28.7039,16100.0
2013-05-14 12:35:00,29.24,29.27,29.23,29.26,10000.0,28.7039,28.7334,28.6941,28.7236,10000.0
2013-05-14 12:40:00,29.27,29.29,29.26,29.27,21900.0,28.7334,28.753,28.7236,28.7334,21900.0
2013-05-14 12:45:00,29.28,29.29,29.26,29.26,16800.0,28.7432,28.753,28.7236,28.7236,16800.0
2013-05-14 12:50:00,29.26,29.28,29.26,29.28,15300.0,28.7236,28.7432,28.7236,28.7432,15300.0
2013-05-14 12:55:00,29.28,29.28,29.26,29.26,13100.0,28.7432,28.7432,28.7236,28.7236,13100.0
2013-05-14 13:00:00,29.28,29.28,29.24,29.24,20400.0,28.7432,28.7432,28.7039,28.7039,20400.0
2013-05-14 13:05:00,29.25,29.25,29.21,29.24,13000.0,28.7137,28.7137,28.6745,28.7039,13000.0
2013-05-14 13:10:00,29.24,29.25,29.23,29.24,13600.0,28.7039,28.7137,28.6941,28.7039,13600.0
2013-05-14 13:15:00,29.24,29.27,29.23,29.27,13100.0,28.7039,28.7334,28.6941,28.7334,13100.0
2013-05-14 13:20:00,29.27,29.27,29.24,29.26,11200.0,28.7334,28.7334,28.7039,28.7236,11200.0
2013-05-14 13:25:00,29.26,29.29,29.24,29.29,13500.0,28.7236,28.753,28.7039,28.753,13500.0
2013-05-14 13:30:00,29.29,29.29,29.26,29.27,15400.0,28.753,28.753,28.7236,28.7334,15400.0
2013-05-14 13:35:00,29.27,29.28,29.26,29.27,14300.0,28.7334,28.7432,28.7236,28.7334,14300.0
2013-05-14 13:40:00,29.27,29.28,29.26,29.28,13800.0,28.7334,28.7432,28.7236,28.7432,13800.0
2013-05-14 13:45:00,29.27,29.28,29.24,29.26,17400.0,28.7334,28.7432,28.7039,28.7236,17400.0
2013-05-14 13:50:00,29.26,29.26,29.24,29.25,30400.0,28.7236,28.7236,28.7039,28.7137,30400.0
2013-05-14 13:55:00,29.26,29.27,29.25,29.27,19300.0,28.7236,28.7334,28.7137,28.7334,19300.0
2013-05-14 14:00:00,29.27,29.27,29.21,29.24,16600.0,28.7334,28.7334,28.6745,28.7039,16600.0
2013-05-14 14:05:00,29.24,29.26,29.23,29.24,34300.0,28.7039,28.7236,28.6941,28.7039,34300.0
2013-05-14 14:10:00,29.24,29.25,29.24,29.25,10600.0,28.7039,28.7137,28.7039,28.7137,10600.0
2013-05-14 14:15:00,29.25,29.26,29.24,29.25,21200.0,28.7137,28.7236,28.7039,28.7137,21200.0
2013-05-14 14:20:00,29.24,29.24,29.21,29.21,25000.0,28.7039,28.7039,28.6745,28.6745,25000.0
2013-05-14 14:25:00,29.22,29.25,29.22,29.25,14700.0,28.6843,28.7137,28.6843,28.7137,14700.0
2013-05-14 14:30:00,29.24,29.25,29.24,29.24,12500.0,28.7039,28.7137,28.7039,28.7039,12500.0
2013-05-14 14:35:00,29.24,29.26,29.23,29.25,21100.0,28.7039,28.7236,28.6941,28.7137,21100.0
2013-05-14 14:40:00,29.24,29.25,29.23,29.25,12100.0,28.7039,28.7137,28.6941,28.7137,12100.0
2013-05-14 14:45:00,29.25,29.27,29.25,29.25,76600.0,28.7137,28.7334,28.7137,28.7137,76600.0
2013-05-14 14:50:00,29.25,29.26,29.24,29.25,16700.0,28.7137,28.7236,28.7039,28.7137,16700.0
2013-05-14 14:55:00,29.25,29.32,29.25,29.32,84300.0,28.7137,28.7825,28.7137,28.7825,84300.0
2013-05-14 15:00:00,29.31,29.34,29.3,29.33,32600.0,28.7726,28.8021,28.7628,28.7923,32600.0
2013-05-14 15:05:00,29.33,29.35,29.33,29.34,25500.0,28.7923,28.8119,28.7923,28.8021,25500.0
2013-05-14 15:10:00,29.33,29.34,29.3,29.3,37700.0,28.7923,28.8021,28.7628,28.7628,37700.0
2013-05-14 15:15:00,29.3,29.31,29.28,29.31,34200.0,28.7628,28.7726,28.7432,28.7726,34200.0
2013-05-14 15:20:00,29.31,29.31,29.29,29.29,26200.0,28.7726,28.7726,28.753,28.753,26200.0
2013-05-14 15:25:00,29.29,29.3,29.28,29.28,76000.0,28.753,28.7628,28.7432,28.7432,76000.0
2013-05-14 15:30:00,29.29,29.34,29.28,29.32,24300.0,28.753,28.8021,28.7432,28.7825,24300.0
2013-05-14 15:35:00,29.34,29.34,29.33,29.33,11800.0,28.8021,28.8021,28.7923,28.7923,11800.0
2013-05-14 15:40:00,29.33,29.33,29.3,29.3,25500.0,28.7923,28.7923,28.7628,28.7628,25500.0
2013-05-14 15:45:00,29.31,29.32,29.3,29.32,32500.0,28.7726,28.7825,28.7628,28.7825,32500.0
2013-05-14 15:50:00,29.32,29.33,29.3,29.33,54400.0,28.7825,28.7923,28.7628,28.7923,54400.0
2013-05-14 15:55:00,29.33,29.41,29.33,29.4,210900.0,28.7923,28.8708,28.7923,28.861,210900.0
2013-05-15 09:30:00,29.39,29.39,29.12,29.13,164300.0,28.8512,28.8512,28.5861,28.5959,164300.0
2013-05-15 09:35:00,29.14,29.25,29.14,29.25,4900.0,28.6058,28.7137,28.6058,28.7137,4900.0
2013-05-15 09:40:00,29.26,29.32,29.2,29.2,10000.0,28.7236,28.7825,28.6647,28.6647,10000.0
2013-05-15 09:45:00,29.21,29.24,29.18,29.24,7800.0,28.6745,28.7039,28.645,28.7039,7800.0
2013-05-15 09:50:00,29.24,29.29,29.22,29.25,9500.0,28.7039,28.753,28.6843,28.7137,9500.0
2013-05-15 09:55:00,29.25,29.29,29.23,29.26,11100.0,28.7137,28.753,28.6941,28.7236,11100.0
2013-05-15 10:00:00,29.28,29.47,29.27,29.47,29600.0,28.7432,28.9297,28.7334,28.9297,29600.0
2013-05-15 10:05:00,29.47,29.55,29.42,29.42,28700.0,28.9297,29.0082,28.8806,28.8806,28700.0
2013-05-15 10:10:00,29.42,29.42,29.32,29.35,27800.0,28.8806,28.8806,28.7825,28.8119,27800.0
2013-05-15 10:15:00,29.35,29.46,29.32,29.46,26500.0,28.8119,28.9199,28.7825,28.9199,26500.0
2013-05-15 10:20:00,29.46,29.46,29.4,29.45,24200.0,28.9199,28.9199,28.861,28.9101,24200.0
2013-05-15 10:25:00,29.46,29.49,29.44,29.47,22300.0,28.9199,28.9493,28.9003,28.9297,22300.0
2013-05-15 10:30:00,29.46,29.5,29.45,29.5,21400.0,28.9199,28.9592,28.9101,28.9592,21400.0
2013-05-15 10:35:00,29.5,29.51,29.49,29.5,9100.0,28.9592,28.969,28.9493,28.9592,9100.0
2013-05-15 10:40:00,29.51,29.51,29.43,29.43,28600.0,28.969,28.969,28.8904,28.8904,28600.0
2013-05-15 10:45:00,29.43,29.43,29.39,29.4,36200.0,28.8904,28.8904,28.8512,28.861,36200.0
2013-05-15 10:50:00,29.4,29.45,29.4,29.45,17900.0,28.861,28.9101,28.861,28.9101,17900.0
2013-05-15 10:55:00,29.44,29.5,29.44,29.5,10700.0,28.9003,28.9592,28.9003,28.9592,10700.0
2013-05-15 11:00:00,29.51,29.59,29.51,29.58,23600.0,28.969,29.0475,28.969,29.0377,23600.0
2013-05-15 11:05:00,29.57,29.63,29.56,29.63,13800.0,29.0279,29.0868,29.0181,29.0868,13800.0
2013-05-15 11:10:00,29.62,29.65,29.59,29.65,16800.0,29.077,29.1064,29.0475,29.1064,16800.0
2013-05-15 11:15:00,29.65,29.67,29.63,29.67,13900.0,29.1064,29.126,29.0868,29.126,13900.0
2013-05-15 11:20:00,29.67,29.69,29.6,29.61,16600.0,29.126,29.1457,29.0573,29.0671,16600.0
2013-05-15 11:25:00,29.61,29.65,29.6,29.62,21100.0,29.0671,29.1064,29.0573,29.077,21100.0
2013-05-15 11:30:00,29.62,29.66,29.62,29.65,16100.0,29.077,29.1162,29.077,29.1064,16100.0
2013-05-15 11:35:00,29.65,29.74,29.64,29.74,23000.0,29.1064,29.1948,29.0966,29.1948,23000.0
2013-05-15 11:40:00,29.73,29.73,29.71,29.71,13600.0,29.1849,29.1849,29.1653,29.1653,13600.0
2013-05-15 11:45:00,29.72,29.74,29.7,29.7,14500.0,29.1751,29.1948,29.1555,29.1555,14500.0
2013-05-15 11:50:00,29.69,29.69,29.66,29.66,11200.0,29.1457,29.1457,29.1162,29.1162,11200.0
2013-05-15 11:55:00,29.65,29.67,29.64,29.66,16300.0,29.1064,29.126,29.0966,29.1162,16300.0
2013-05-15 12:00:00,29.67,29.7,29.66,29.7,15700.0,29.126,29.1555,29.1162,29.1555,15700.0
2013-05-15 12:05:00,29.7,29.74,29.7,29.74,13200.0,29.1555,29.1948,29.1555,29.1948,13200.0
2013-05-15 12:10:00,29.73,29.77,29.73,29.77,17300.0,29.1849,29.2242,29.1849,29.2242,17300.0
2013-05-15 12:15:00,29.78,29.82,29.78,29.82,37400.0,29.234,29.2733,29.234,29.2733,37400.0
2013-05-15 12:20:00,29.82,29.82,29.78,29.78,4900.0,29.2733,29.2733,29.234,29.234,4900.0
2013-05-15 12:25:00,29.79,29.79,29.76,29.79,7900.0,29.2438,29.2438,29.2144,29.2438,7900.0
2013-05-15 12:30:00,29.79,29.81,29.79,29.8,11300.0,29.2438,29.2635,29.2438,29.2537,11300.0
2013-05-15 12:35:00,29.81,29.84,29.8,29.83,11900.0,29.2635,29.2929,29.2537,29.2831,11900.0
2013-05-15 12:40:00,29.83,29.85,29.83,29.84,22800.0,29.2831,29.3027,29.2831,29.2929,22800.0
2013-05-15 12:45:00,29.83,29.84,29.8,29.83,21900.0,29.2831,29.2929,29.2537,29.2831,21900.0
2013-05-15 12:50:00,29.83,29.83,29.78,29.8,8700.0,29.2831,29.2831,29.234,29.2537,8700.0
2013-05-15 12:55:00,29.8,29.81,29.79,29.8,6800.0,29.2537,29.2635,29.2438,29.2537,6800.0
2013-05-15 13:00:00,29.8,29.81,29.79,29.79,21000.0,29.2537,29.2635,29.2438,29.2438,21000.0
2013-05-15 13:05:00,29.79,29.83,29.78,29.82,12700.0,29.2438,29.2831,29.234,29.2733,12700.0
2013-05-15 13:10:00,29.82,29.83,29.82,29.83,4600.0,29.2733,29.2831,29.2733,29.2831,4600.0
2013-05-15 13:15:00,29.83,29.83,29.81,29.82,14300.0,29.2831,29.2831,29.2635,29.2733,14300.0
2013-05-15 13:20:00,29.83,29.84,29.82,29.82,18600.0,29.2831,29.2929,29.2733,29.2733,18600.0
2013-05-15 13:25:00,29.83,29.85,29.82,29.84,19600.0,29.2831,29.3027,29.2733,29.2929,19600.0
2013-05-15 13:30:00,29.85,29.85,29.83,29.84,7200.0,29.3027,29.3027,29.2831,29.2929,7200.0
2013-05-15 13:35:00,29.85,29.85,29.83,29.84,11200.0,29.3027,29.3027,29.2831,29.2929,11200.0
2013-05-15 13:40:00,29.83,29.83,29.77,29.78,16100.0,29.2831,29.2831,29.2242,29.234,16100.0
2013-05-15 13:45:00,29.78,29.78,29.77,29.78,10400.0,29.234,29.234,29.2242,29.234,10400.0
2013-05-15 13:50:00,29.78,29.79,29.78,29.79,8900.0,29.234,29.2438,29.234,29.2438,8900.0
2013-05-15 13:55:00,29.78,29.8,29.78,29.8,17000.0,29.234,29.2537,29.234,29.2537,17000.0
2013-05-15 14:00:00,29.79,29.82,29.79,29.8,35100.0,29.2438,29.2733,29.2438,29.2537,35100.0
2013-05-15 14:05:00,29.81,29.81,29.79,29.8,4800.0,29.2635,29.2635,29.2438,29.2537,4800.0
2013-05-15 14:10:00,29.8,29.82,29.79,29.8,19300.0,29.2537,29.2733,29.2438,29.2537,19300.0
2013-05-15 14:15:00,29.8,29.81,29.79,29.8,13800.0,29.2537,29.2635,29.2438,29.2537,13800.0
2013-05-15 14:20:00,29.8,29.8,29.73,29.73,43000.0,29.2537,29.2537,29.1849,29.1849,43000.0
2013-05-15 14:25:00,29.72,29.74,29.7,29.73,45100.0,29.1751,29.1948,29.1555,29.1849,45100.0
2013-05-15 14:30:00,29.74,29.76,29.73,29.76,14800.0,29.1948,29.2144,29.1849,29.2144,14800.0
2013-05-15 14:35:00,29.76,29.76,29.72,29.73,7600.0,29.2144,29.2144,29.1751,29.1849,7600.0
2013-05-15 14:40:00,29.72,29.73,29.69,29.69,19000.0,29.1751,29.1849,29.1457,29.1457,19000.0
2013-05-15 14:45:00,29.68,29.71,29.67,29.71,29000.0,29.1359,29.1653,29.126,29.1653,29000.0
2013-05-15 14:50:00,29.7,29.71,29.65,29.67,18700.0,29.1555,29.1653,29.1064,29.126,18700.0
2013-05-15 14:55:00,29.67,29.71,29.65,29.7,22000.0,29.126,29.1653,29.1064,29.1555,22000.0
2013-05-15 15:00:00,29.7,29.7,29.65,29.67,10700.0,29.1555,29.1555,29.1064,29.126,10700.0
2013-05-15 15:05:00,29.67,29.71,29.67,29.71,16900.0,29.126,29.1653,29.126,29.1653,16900.0
2013-05-15 15:10:00,29.7,29.73,29.69,29.72,22900.0,29.1555,29.1849,29.1457,29.1751,22900.0
2013-05-15 15:15:00,29.71,29.72,29.68,29.7,20200.0,29.1653,29.1751,29.1359,29.1555,20200.0
2013-05-15 15:20:00,29.7,29.72,29.69,29.71,15000.0,29.1555,29.1751,29.1457,29.1653,15000.0
2013-05-15 15:25:00,29.72,29.77,29.72,29.74,60800.0,29.1751,29.2242,29.1751,29.1948,60800.0
2013-05-15 15:30:00,29.75,29.76,29.74,29.75,37200.0,29.2046,29.2144,29.1948,29.2046,37200.0
2013-05-15 15:35:00,29.75,29.76,29.74,29.75,24800.0,29.2046,29.2144,29.1948,29.2046,24800.0
2013-05-15 15:40:00,29.75,29.77,29.73,29.75,37600.0,29.2046,29.2242,29.1849,29.2046,37600.0
2013-05-15 15:45:00,29.75,29.79,29.75,29.78,49700.0,29.2046,29.2438,29.2046,29.234,49700.0
2013-05-15 15:50:00,29.78,29.79,29.76,29.77,40800.0,29.234,29.2438,29.2144,29.2242,40800.0
2013-05-15 15:55:00,29.77,29.8,29.77,29.79,112700.0,29.2242,29.2537,29.2242,29.2438,112700.0
2013-05-16 09:30:00,29.7,29.74,29.67,29.69,37600.0,29.1555,29.1948,29.126,29.1457,37600.0
2013-05-16 09:35:00,29.69,29.69,29.61,29.63,9100.0,29.1457,29.1457,29.0671,29.0868,9100.0
2013-05-16 09:40:00,29.63,29.75,29.63,29.75,14800.0,29.0868,29.2046,29.0868,29.2046,14800.0
2013-05-16 09:45:00,29.76,29.8,29.73,29.73,11400.0,29.2144,29.2537,29.1849,29.1849,11400.0
2013-05-16 09:50:00,29.72,29.75,29.7,29.75,11500.0,29.1751,29.2046,29.1555,29.2046,11500.0
2013-05-16 09:55:00,29.75,29.76,29.71,29.72,6400.0,29.2046,29.2144,29.1653,29.1751,6400.0
2013-05-16 10:00:00,29.73,29.73,29.66,29.66,26600.0,29.1849,29.1849,29.1162,29.1162,26600.0
2013-05-16 10:05:00,29.66,29.71,29.63,29.71,41200.0,29.1162,29.1653,29.0868,29.1653,41200.0
2013-05-16 10:10:00,29.72,29.73,29.65,29.73,11500.0,29.1751,29.1849,29.1064,29.1849,11500.0
2013-05-16 10:15:00,29.74,29.76,29.66,29.71,8600.0,29.1948,29.2144,29.1162,29.1653,8600.0
2013-05-16 10:20:00,29.72,29.78,29.7,29.75,15300.0,29.1751,29.234,29.1555,29.2046,15300.0
2013-05-16 10:25:00,29.75,29.75,29.72,29.73,4500.0,29.2046,29.2046,29.1751,29.1849,4500.0
2013-05-16 10:30:00,29.74,29.76,29.72,29.73,7400.0,29.1948,29.2144,29.1751,29.1849,7400.0
2013-05-16 10:35:00,29.74,29.79,29.74,29.76,11100.0,29.1948,29.2438,29.1948,29.2144,11100.0
2013-05-16 10:40:00,29.76,29.78,29.74,29.74,8700.0,29.2144,29.234,29.1948,29.1948,8700.0
2013-05-16 10:45:00,29.73,29.77,29.71,29.75,13000.0,29.1849,29.2242,29.1653,29.2046,13000.0
2013-05-16 10:50:00,29.76,29.78,29.75,29.77,16700.0,29.2144,29.234,29.2046,29.2242,16700.0
2013-05-16 10:55:00,29.78,29.79,29.76,29.79,6100.0,29.234,29.2438,29.2144,29.2438,6100.0
2013-05-16 11:00:00,29.77,29.81,29.77,29.8,7900.0,29.2242,29.2635,29.2242,29.2537,7900.0
2013-05-16 11:05:00,29.8,29.81,29.77,29.81,19100.0,29.2537,29.2635,29.2242,29.2635,19100.0
2013-05-16 11:10:00,29.8,29.8,29.78,29.79,4900.0,29.2537,29.2537,29.234,29.2438,4900.0
2013-05-16 11:15:00,29.79,29.82,29.77,29.77,12200.0,29.2438,29.2733,29.2242,29.2242,12200.0
2013-05-16 11:20:00,29.77,29.77,29.74,29.74,4600.0,29.2242,29.2242,29.1948,29.1948,4600.0
2013-05-16 11:25:00,29.75,29.75,29.71,29.72,9100.0,29.2046,29.2046,29.1653,29.1751,9100.0
2013-05-16 11:30:00,29.7,29.74,29.7,29.74,10800.0,29.1555,29.1948,29.1555,29.1948,10800.0
2013-05-16 11:35:00,29.72,29.77,29.72,29.77,6200.0,29.1751,29.2242,29.1751,29.2242,6200.0
2013-05-16 11:40:00,29.76,29.77,29.74,29.75,5200.0,29.2144,29.2242,29.1948,29.2046,5200.0
2013-05-16 11:45:00,29.74,29.77,29.74,29.77,3500.0,29.1948,29.2242,29.1948,29.2242,3500.0
2013-05-16 11:50:00,29.76,29.78,29.75,29.78,6400.0,29.2144,29.234,29.2046,29.234,6400.0
2013-05-16 11:55:00,29.78,29.78,29.74,29.76,11000.0,29.234,29.234,29.1948,29.2144,11000.0
2013-05-16 12:00:00,29.75,29.78,29.75,29.78,8300.0,29.2046,29.234,29.2046,29.234,8300.0
2013-05-16 12:05:00,29.79,29.82,29.79,29.82,7200.0,29.2438,29.2733,29.2438,29.2733,7200.0
2013-05-16 12:10:00,29.82,29.83,29.81,29.81,6100.0,29.2733,29.2831,29.2635,29.2635,6100.0
2013-05-16 12:15:00,29.81,29.85,29.8,29.85,12000.0,29.2635,29.3027,29.2537,29.3027,12000.0
2013-05-16 12:20:00,29.85,29.85,29.8,29.8,10900.0,29.3027,29.3027,29.2537,29.2537,10900.0
2013-05-16 12:25:00,29.8,29.8,29.76,29.77,18700.0,29.2537,29.2537,29.2144,29.2242,18700.0
2013-05-16 12:30:00,29.77,29.79,29.77,29.79,11700.0,29.2242,29.2438,29.2242,29.2438,11700.0
2013-05-16 12:35:00,29.78,29.79,29.76,29.76,5100.0,29.234,29.2438,29.2144,29.2144,5100.0
2013-05-16 12:40:00,29.76,29.77,29.7,29.71,8400.0,29.2144,29.2242,29.1555,29.1653,8400.0
2013-05-16 12:45:00,29.7,29.71,29.66,29.67,10800.0,29.1555,29.1653,29.1162,29.126,10800.0
2013-05-16 12:50:00,29.66,29.72,29.66,29.72,25300.0,29.1162,29.1751,29.1162,29.1751,25300.0
2013-05-16 12:55:00,29.71,29.81,29.71,29.81,27000.0,29.1653,29.2635,29.1653,29.2635,27000.0
2013-05-16 13:00:00,29.8,29.82,29.79,29.82,12000.0,29.2537,29.2733,29.2438,29.2733,12000.0
2013-05-16 13:05:00,29.82,29.83,29.79,29.79,13700.0,29.2733,29.2831,29.2438,29.2438,13700.0
2013-05-16 13:10:00,29.79,29.8,29.78,29.79,9500.0,29.2438,29.2537,29.234,29.2438,9500.0
2013-05-16 13:15:00,29.79,29.79,29.78,29.79,2700.0,29.2438,29.2438,29.234,29.2438,2700.0
2013-05-16 13:20:00,29.79,29.8,29.78,29.79,9400.0,29.2438,29.2537,29.234,29.2438,9400.0
2013-05-16 13:25:00,29.79,29.81,29.79,29.8,5900.0,29.2438,29.2635,29.2438,29.2537,5900.0
2013-05-16 13:30:00,29.8,29.8,29.76,29.76,10300.0,29.2537,29.2537,29.2144,29.2144,10300.0
2013-05-16 13:35:00,29.76,29.76,29.74,29.75,13400.0,29.2144,29.2144,29.1948,29.2046,13400.0
2013-05-16 13:40:00,29.74,29.76,29.74,29.74,5400.0,29.1948,29.2144,29.1948,29.1948,5400.0
2013-05-16 13:45:00,29.75,29.77,29.75,29.77,10500.0,29.2046,29.2242,29.2046,29.2242,10500.0
2013-05-16 13:50:00,29.78,29.79,29.77,29.77,5700.0,29.234,29.2438,29.2242,29.2242,5700.0
2013-05-16 13:55:00,29.77,29.78,29.74,29.78,10200.0,29.2242,29.234,29.1948,29.234,10200.0
2013-05-16 14:00:00,29.78,29.87,29.78,29.86,26200.0,29.234,29.3224,29.234,29.3126,26200.0
2013-05-16 14:05:00,29.87,29.89,29.85,29.87,11800.0,29.3224,29.342,29.3027,29.3224,11800.0
2013-05-16 14:10:00,29.88,29.88,29.86,29.87,19100.0,29.3322,29.3322,29.3126,29.3224,19100.0
2013-05-16 14:15:00,29.86,29.87,29.84,29.84,3400.0,29.3126,29.3224,29.2929,29.2929,3400.0
2013-05-16 14:20:00,29.84,29.85,29.8,29.81,12600.0,29.2929,29.3027,29.2537,29.2635,12600.0
2013-05-16 14:25:00,29.81,29.85,29.8,29.85,25200.0,29.2635,29.3027,29.2537,29.3027,25200.0
2013-05-16 14:30:00,29.85,29.87,29.85,29.87,16700.0,29.3027,29.3224,29.3027,29.3224,16700.0
2013-05-16 14:35:00,29.86,29.87,29.83,29.83,7000.0,29.3126,29.3224,29.2831,29.2831,7000.0
2013-05-16 14:40:00,29.84,29.84,29.8,29.8,11100.0,29.2929,29.2929,29.2537,29.2537,11100.0
2013-05-16 14:45:00,29.8,29.8,29.77,29.77,8900.0,29.2537,29.2537,29.2242,29.2242,8900.0
2013-05-16 14:50:00,29.77,29.78,29.73,29.73,9000.0,29.2242,29.234,29.1849,29.1849,9000.0
2013-05-16 14:55:00,29.72,29.73,29.72,29.72,5300.0,29.1751,29.1849,29.1751,29.1751,5300.0
2013-05-16 15:00:00,29.72,29.77,29.72,29.77,37400.0,29.1751,29.2242,29.1751,29.2242,37400.0
2013-05-16 15:05:00,29.76,29.77,29.75,29.76,15700.0,29.2144,29.2242,29.2046,29.2144,15700.0
2013-05-16 15:10:00,29.75,29.79,29.75,29.77,17400.0,29.2046,29.2438,29.2046,29.2242,17400.0
2013-05-16 15:15:00,29.77,29.79,29.74,29.76,19200.0,29.2242,29.2438,29.1948,29.2144,19200.0
2013-05-16 15:20:00,29.75,29.76,29.73,29.73,26600.0,29.2046,29.2144,29.1849,29.1849,26600.0
2013-05-16 15:25:00,29.73,29.73,29.71,29.72,12500.0,29.1849,29.1849,29.1653,29.1751,12500.0
2013-05-16 15:30:00,29.71,29.73,29.7,29.71,29000.0,29.1653,29.1849,29.1555,29.1653,29000.0
2013-05-16 15:35:00,29.72,29.72,29.69,29.69,25300.0,29.1751,29.1751,29.1457,29.1457,25300.0
2013-05-16 15:40:00,29.68,29.73,29.68,29.71,35300.0,29.1359,29.1849,29.1359,29.1653,35300.0
2013-05-16 15:45:00,29.71,29.72,29.68,29.7,65000.0,29.1653,29.1751,29.1359,29.1555,65000.0
2013-05-16 15:50:00,29.69,29.72,29.66,29.67,42800.0,29.1457,29.1751,29.1162,29.126,42800.0
2013-05-16 15:55:00,29.68,29.81,29.67,29.73,138900.0,29.1359,29.2635,29.126,29.1849,138900.0
2013-05-17 09:30:00,29.8,29.86,29.74,29.86,109800.0,29.2537,29.3126,29.1948,29.3126,109800.0
2013-05-17 09:35:00,29.87,30.0,29.87,29.93,53100.0,29.3224,29.45,29.3224,29.3813,53100.0
2013-05-17 09:40:00,29.9,29.94,29.9,29.93,10300.0,29.3518,29.3911,29.3518,29.3813,10300.0
2013-05-17 09:45:00,29.93,29.96,29.87,29.95,10700.0,29.3813,29.4107,29.3224,29.4009,10700.0
2013-05-17 09:50:00,29.94,29.98,29.91,29.97,24300.0,29.3911,29.4304,29.3616,29.4205,24300.0
2013-05-17 09:55:00,29.98,29.99,29.93,29.98,18000.0,29.4304,29.4402,29.3813,29.4304,18000.0
2013-05-17 10:00:00,29.97,29.99,29.93,29.94,21500.0,29.4205,29.4402,29.3813,29.3911,21500.0
2013-05-17 10:05:00,29.94,30.0,29.93,29.98,43500.0,29.3911,29.45,29.3813,29.4304,43500.0
2013-05-17 10:10:00,29.97,29.98,29.93,29.95,7600.0,29.4205,29.4304,29.3813,29.4009,7600.0
2013-05-17 10:15:00,29.96,29.99,29.93,29.98,23800.0,29.4107,29.4402,29.3813,29.4304,23800.0
2013-05-17 10:20:00,29.98,30.18,29.98,30.16,139400.0,29.4304,29.6267,29.4304,29.6071,139400.0
2013-05-17 10:25:00,30.15,30.22,30.1,30.21,45500.0,29.5972,29.666,29.5482,29.6561,45500.0
2013-05-17 10:30:00,30.2,30.22,30.07,30.07,24000.0,29.6463,29.666,29.5187,29.5187,24000.0
2013-05-17 10:35:00,30.08,30.1,30.04,30.06,20000.0,29.5285,29.5482,29.4893,29.5089,20000.0
2013-05-17 10:40:00,30.06,30.15,30.05,30.14,18800.0,29.5089,29.5972,29.4991,29.5874,18800.0
2013-05-17 10:45:00,30.14,30.15,30.11,30.12,13400.0,29.5874,29.5972,29.558,29.5678,13400.0
2013-05-17 10:50:00,30.13,30.13,30.09,30.11,14000.0,29.5776,29.5776,29.5383,29.558,14000.0
2013-05-17 10:55:00,30.1,30.1,30.04,30.07,17500.0,29.5482,29.5482,29.4893,29.5187,17500.0
2013-05-17 11:00:00,30.06,30.11,30.05,30.09,17500.0,29.5089,29.558,29.4991,29.5383,17500.0
2013-05-17 11:05:00,30.1,30.11,30.04,30.07,20500.0,29.5482,29.558,29.4893,29.5187,20500.0
2013-05-17 11:10:00,30.06,30.08,29.98,30.03,42800.0,29.5089,29.5285,29.4304,29.4794,42800.0
2013-05-17 11:15:00,30.03,30.03,29.94,29.96,22300.0,29.4794,29.4794,29.3911,29.4107,22300.0
2013-05-17 11:20:00,29.96,29.96,29.95,29.95,6700.0,29.4107,29.4107,29.4009,29.4009,6700.0
2013-05-17 11:25:00,29.95,29.97,29.92,29.93,9400.0,29.4009,29.4205,29.3715,29.3813,9400.0
2013-05-17 11:30:00,29.94,29.94,29.88,29.9,11500.0,29.3911,29.3911,29.3322,29.3518,11500.0
2013-05-17 11:35:00,29.9,29.93,29.9,29.92,10100.0,29.3518,29.3813,29.3518,29.3715,10100.0
2013-05-17 11:40:00,29.91,29.92,29.88,29.88,7700.0,29.3616,29.3715,29.3322,29.3322,7700.0
2013-05-17 11:45:00,29.89,29.9,29.86,29.86,7300.0,29.342,29.3518,29.3126,29.3126,7300.0
2013-05-17 11:50:00,29.87,29.88,29.85,29.87,8200.0,29.3224,29.3322,29.3027,29.3224,8200.0
2013-05-17 11:55:00,29.87,29.88,29.85,29.86,11400.0,29.3224,29.3322,29.3027,29.3126,11400.0
2013-05-17 12:00:00,29.87,29.88,29.85,29.87,8900.0,29.3224,29.3322,29.3027,29.3224,8900.0
2013-05-17 12:05:00,29.87,29.87,29.79,29.8,19200.0,29.3224,29.3224,29.2438,29.2537,19200.0
2013-05-17 12:10:00,29.8,29.87,29.8,29.87,11200.0,29.2537,29.3224,29.2537,29.3224,11200.0
2013-05-17 12:15:00,29.88,29.89,29.87,29.88,14500.0,29.3322,29.342,29.3224,29.3322,14500.0
2013-05-17 12:20:00,29.88,29.9,29.86,29.88,14000.0,29.3322,29.3518,29.3126,29.3322,14000.0
2013-05-17 12:25:00,29.88,29.9,29.87,29.9,11500.0,29.3322,29.3518,29.3224,29.3518,11500.0
2013-05-17 12:30:00,29.9,29.92,29.89,29.91,6500.0,29.3518,29.3715,29.342,29.3616,6500.0
2013-05-17 12:35:00,29.91,29.91,29.85,29.86,12200.0,29.3616,29.3616,29.3027,29.3126,12200.0
2013-05-17 12:40:00,29.86,29.86,29.77,29.8,35600.0,29.3126,29.3126,29.2242,29.2537,35600.0
2013-05-17 12:45:00,29.8,29.81,29.8,29.8,4400.0,29.2537,29.2635,29.2537,29.2537,4400.0
2013-05-17 12:50:00,29.8,29.84,29.79,29.84,28200.0,29.2537,29.2929,29.2438,29.2929,28200.0
2013-05-17 12:55:00,29.85,29.85,29.82,29.83,3500.0,29.3027,29.3027,29.2733,29.2831,3500.0
2013-05-17 13:00:00,29.83,29.88,29.83,29.88,16200.0,29.2831,29.3322,29.2831,29.3322,16200.0
2013-05-17 13:05:00,29.89,29.89,29.87,29.89,8200.0,29.342,29.342,29.3224,29.342,8200.0
2013-05-17 13:10:00,29.89,29.89,29.87,29.88,5200.0,29.342,29.342,29.3224,29.3322,5200.0
2013-05-17 13:15:00,29.87,29.89,29.86,29.89,10800.0,29.3224,29.342,29.3126,29.342,10800.0
2013-05-17 13:20:00,29.89,29.9,29.84,29.87,11900.0,29.342,29.3518,29.2929,29.3224,11900.0
2013-05-17 13:25:00,29.87,29.9,29.87,29.89,9100.0,29.3224,29.3518,29.3224,29.342,9100.0
2013-05-17 13:30:00,29.9,29.94,29.9,29.94,6400.0,29.3518,29.3911,29.3518,29.3911,6400.0
2013-05-17 13:35:00,29.93,29.94,29.91,29.92,7300.0,29.3813,29.3911,29.3616,29.3715,7300.0
2013-05-17 13:40:00,29.93,29.98,29.93,29.97,16100.0,29.3813,29.4304,29.3813,29.4205,16100.0
2013-05-17 13:45:00,29.98,29.99,29.96,29.99,19100.0,29.4304,29.4402,29.4107,29.4402,19100.0
2013-05-17 13:50:00,29.99,29.99,29.98,29.99,8200.0,29.4402,29.4402,29.4304,29.4402,8200.0
2013-05-17 13:55:00,29.99,29.99,29.93,29.95,9900.0,29.4402,29.4402,29.3813,29.4009,9900.0
2013-05-17 14:00:00,29.94,29.94,29.91,29.91,25200.0,29.3911,29.3911,29.3616,29.3616,25200.0
2013-05-17 14:05:00,29.91,29.93,29.91,29.91,13500.0,29.3616,29.3813,29.3616,29.3616,13500.0
2013-05-17 14:10:00,29.91,29.93,29.91,29.93,8300.0,29.3616,29.3813,29.3616,29.3813,8300.0
2013-05-17 14:15:00,29.93,29.94,29.92,29.93,15500.0,29.3813,29.3911,29.3715,29.3813,15500.0
2013-05-17 14:20:00,29.93,29.93,29.86,29.87,26300.0,29.3813,29.3813,29.3126,29.3224,26300.0
2013-05-17 14:25:00,29.87,29.92,29.87,29.9,22700.0,29.3224,29.3715,29.3224,29.3518,22700.0
2013-05-17 14:30:00,29.9,29.95,29.89,29.93,12000.0,29.3518,29.4009,29.342,29.3813,12000.0
2013-05-17 14:35:00,29.93,29.94,29.92,29.94,10000.0,29.3813,29.3911,29.3715,29.3911,10000.0
2013-05-17 14:40:00,29.95,30.02,29.93,30.01,33500.0,29.4009,29.4696,29.3813,29.4598,33500.0
2013-05-17 14:45:00,30.02,30.03,29.99,30.0,14300.0,29.4696,29.4794,29.4402,29.45,14300.0
2013-05-17 14:50:00,29.99,30.02,29.98,29.99,11300.0,29.4402,29.4696,29.4304,29.4402,11300.0
2013-05-17 14:55:00,29.99,30.02,29.99,30.02,15200.0,29.4402,29.4696,29.4402,29.4696,15200.0
2013-05-17 15:00:00,30.02,30.06,30.02,30.06,13300.0,29.4696,29.5089,29.4696,29.5089,13300.0
2013-05-17 15:05:00,30.05,30.08,30.04,30.08,37100.0,29.4991,29.5285,29.4893,29.5285,37100.0
2013-05-17 15:10:00,30.08,30.08,30.0,30.0,48300.0,29.5285,29.5285,29.45,29.45,48300.0
2013-05-17 15:15:00,30.0,30.01,29.96,29.97,27500.0,29.45,29.4598,29.4107,29.4205,27500.0
2013-05-17 15:20:00,29.97,30.03,29.97,30.02,8600.0,29.4205,29.4794,29.4205,29.4696,8600.0
2013-05-17 15:25:00,30.03,30.04,30.01,30.03,12300.0,29.4794,29.4893,29.4598,29.4794,12300.0
2013-05-17 15:30:00,30.03,30.07,30.03,30.07,14600.0,29.4794,29.5187,29.4794,29.5187,14600.0
2013-05-17 15:35:00,30.05,30.09,30.05,30.09,18800.0,29.4991,29.5383,29.4991,29.5383,18800.0
2013-05-17 15:40:00,30.08,30.09,30.08,30.09,15300.0,29.5285,29.5383,29.5285,29.5383,15300.0
2013-05-17 15:45:00,30.08,30.12,30.08,30.11,97900.0,29.5285,29.5678,29.5285,29.558,97900.0
2013-05-17 15:50:00,30.11,30.14,30.1,30.13,65100.0,29.558,29.5874,29.5482,29.5776,65100.0
2013-05-17 15:55:00,30.12,30.22,30.12,30.21,330400.0,29.5678,29.666,29.5678,29.6561,330400.0
2013-05-20 09:30:00,30.1,30.35,30.1,30.32,25100.0,29.5482,29.7936,29.5482,29.7641,25100.0
2013-05-20 09:35:00,30.3,30.35,30.28,30.31,20400.0,29.7445,29.7936,29.7249,29.7543,20400.0
2013-05-20 09:40:00,30.32,30.43,30.32,30.34,18300.0,29.7641,29.8721,29.7641,29.7838,18300.0
2013-05-20 09:45:00,30.34,30.38,30.34,30.36,14300.0,29.7838,29.823,29.7838,29.8034,14300.0
2013-05-20 09:50:00,30.36,30.49,30.36,30.46,33700.0,29.8034,29.931,29.8034,29.9016,33700.0
2013-05-20 09:55:00,30.46,30.49,30.44,30.47,26700.0,29.9016,29.931,29.8819,29.9114,26700.0
2013-05-20 10:00:00,30.47,30.49,30.42,30.43,35400.0,29.9114,29.931,29.8623,29.8721,35400.0
2013-05-20 10:05:00,30.42,30.48,30.41,30.42,18300.0,29.8623,29.9212,29.8525,29.8623,18300.0
2013-05-20 10:10:00,30.41,30.42,30.37,30.39,19100.0,29.8525,29.8623,29.8132,29.8328,19100.0
2013-05-20 10:15:00,30.38,30.43,30.36,30.36,17000.0,29.823,29.8721,29.8034,29.8034,17000.0
2013-05-20 10:20:00,30.36,30.38,30.32,30.34,16200.0,29.8034,29.823,29.7641,29.7838,16200.0
2013-05-20 10:25:00,30.34,30.37,30.31,30.31,25800.0,29.7838,29.8132,29.7543,29.7543,25800.0
2013-05-20 10:30:00,30.31,30.34,30.28,30.34,8800.0,29.7543,29.7838,29.7249,29.7838,8800.0
2013-05-20 10:35:00,30.33,30.39,30.33,30.39,13700.0,29.7739,29.8328,29.7739,29.8328,13700.0
2013-05-20 10:40:00,30.39,30.55,30.39,30.55,47200.0,29.8328,29.9899,29.8328,29.9899,47200.0
2013-05-20 10:45:00,30.55,30.55,30.5,30.51,19400.0,29.9899,29.9899,29.9408,29.9506,19400.0
2013-05-20 10:50:00,30.5,30.52,30.4,30.42,37800.0,29.9408,29.9605,29.8427,29.8623,37800.0
2013-05-20 10:55:00,30.42,30.45,30.39,30.39,12000.0,29.8623,29.8917,29.8328,29.8328,12000.0
2013-05-20 11:00:00,30.39,30.41,30.35,30.39,12500.0,29.8328,29.8525,29.7936,29.8328,12500.0
2013-05-20 11:05:00,30.38,30.38,30.35,30.36,9400.0,29.823,29.823,29.7936,29.8034,9400.0
2013-05-20 11:10:00,30.37,30.38,30.32,30.32,9800.0,29.8132,29.823,29.7641,29.7641,9800.0
2013-05-20 11:15:00,30.33,30.39,30.33,30.38,23500.0,29.7739,29.8328,29.7739,29.823,23500.0
2013-05-20 11:20:00,30.37,30.37,30.32,30.33,16200.0,29.8132,29.8132,29.7641,29.7739,16200.0
2013-05-20 11:25:00,30.33,30.33,30.31,30.33,11700.0,29.7739,29.7739,29.7543,29.7739,11700.0
2013-05-20 11:30:00,30.33,30.34,30.31,30.33,26500.0,29.7739,29.7838,29.7543,29.7739,26500.0
2013-05-20 11:35:00,30.34,30.38,30.34,30.38,12600.0,29.7838,29.823,29.7838,29.823,12600.0
2013-05-20 11:40:00,30.38,30.41,30.36,30.36,72300.0,29.823,29.8525,29.8034,29.8034,72300.0
2013-05-20 11:45:00,30.36,30.36,30.31,30.32,39000.0,29.8034,29.8034,29.7543,29.7641,39000.0
2013-05-20 11:50:00,30.32,30.4,30.3,30.4,28700.0,29.7641,29.8427,29.7445,29.8427,28700.0
2013-05-20 11:55:00,30.41,30.42,30.4,30.41,10800.0,29.8525,29.8623,29.8427,29.8525,10800.0
2013-05-20 12:00:00,30.4,30.46,30.4,30.44,11500.0,29.8427,29.9016,29.8427,29.8819,11500.0
2013-05-20 12:05:00,30.45,30.46,30.39,30.39,18500.0,29.8917,29.9016,29.8328,29.8328,18500.0
2013-05-20 12:10:00,30.39,30.41,30.38,30.39,8000.0,29.8328,29.8525,29.823,29.8328,8000.0
2013-05-20 12:15:00,30.39,30.41,30.38,30.4,21900.0,29.8328,29.8525,29.823,29.8427,21900.0
2013-05-20 12:20:00,30.39,30.4,30.37,30.37,10300.0,29.8328,29.8427,29.8132,29.8132,10300.0
2013-05-20 12:25:00,30.37,30.37,30.33,30.33,9100.0,29.8132,29.8132,29.7739,29.7739,9100.0
2013-05-20 12:30:00,30.33,30.34,30.3,30.31,7600.0,29.7739,29.7838,29.7445,29.7543,7600.0
2013-05-20 12:35:00,30.32,30.33,30.3,30.3,6700.0,29.7641,29.7739,29.7445,29.7445,6700.0
2013-05-20 12:40:00,30.31,30.32,30.3,30.3,12700.0,29.7543,29.7641,29.7445,29.7445,12700.0
2013-05-20 12:45:00,30.31,30.37,30.3,30.37,12400.0,29.7543,29.8132,29.7445,29.8132,12400.0
2013-05-20 12:50:00,30.36,30.39,30.34,30.39,7500.0,29.8034,29.8328,29.7838,29.8328,7500.0
2013-05-20 12:55:00,30.39,30.4,30.37,30.4,8400.0,29.8328,29.8427,29.8132,29.8427,8400.0
2013-05-20 13:00:00,30.4,30.41,30.37,30.39,13100.0,29.8427,29.8525,29.8132,29.8328,13100.0
2013-05-20 13:05:00,30.39,30.41,30.37,30.38,9600.0,29.8328,29.8525,29.8132,29.823,9600.0
2013-05-20 13:10:00,30.39,30.41,30.37,30.39,9100.0,29.8328,29.8525,29.8132,29.8328,9100.0
2013-05-20 13:15:00,30.39,30.42,30.37,30.37,21000.0,29.8328,29.8623,29.8132,29.8132,21000.0
2013-05-20 13:20:00,30.37,30.4,30.36,30.4,13700.0,29.8132,29.8427,29.8034,29.8427,13700.0
2013-05-20 13:25:00,30.39,30.39,30.32,30.32,16000.0,29.8328,29.8328,29.7641,29.7641,16000.0
2013-05-20 13:30:00,30.32,30.35,30.3,30.34,15400.0,29.7641,29.7936,29.7445,29.7838,15400.0
2013-05-20 13:35:00,30.33,30.33,30.3,30.31,8600.0,29.7739,29.7739,29.7445,29.7543,8600.0
2013-05-20 13:40:00,30.3,30.3,30.25,30.26,21700.0,29.7445,29.7445,29.6954,29.7052,21700.0
2013-05-20 13:45:00,30.26,30.27,30.21,30.27,14200.0,29.7052,29.715,29.6561,29.715,14200.0
2013-05-20 13:50:00,30.28,30.33,30.27,30.33,15400.0,29.7249,29.7739,29.715,29.7739,15400.0
2013-05-20 13:55:00,30.32,30.36,30.32,30.35,8800.0,29.7641,29.8034,29.7641,29.7936,8800.0
2013-05-20 14:00:00,30.35,30.36,30.28,30.3,20900.0,29.7936,29.8034,29.7249,29.7445,20900.0
2013-05-20 14:05:00,30.3,30.37,30.29,30.36,10900.0,29.7445,29.8132,29.7347,29.8034,10900.0
2013-05-20 14:10:00,30.37,30.38,30.36,30.37,10100.0,29.8132,29.823,29.8034,29.8132,10100.0
2013-05-20 14:15:00,30.38,30.39,30.37,30.38,15500.0,29.823,29.8328,29.8132,29.823,15500.0
2013-05-20 14:20:00,30.38,30.45,30.37,30.43,27400.0,29.823,29.8917,29.8132,29.8721,27400.0
2013-05-20 14:25:00,30.42,30.45,30.41,30.44,11400.0,29.8623,29.8917,29.8525,29.8819,11400.0
2013-05-20 14:30:00,30.45,30.46,30.4,30.41,17000.0,29.8917,29.9016,29.8427,29.8525,17000.0
2013-05-20 14:35:00,30.42,30.42,30.37,30.38,15600.0,29.8623,29.8623,29.8132,29.823,15600.0
2013-05-20 14:40:00,30.38,30.43,30.37,30.42,11800.0,29.823,29.8721,29.8132,29.8623,11800.0
2013-05-20 14:45:00,30.42,30.42,30.36,30.38,14600.0,29.8623,29.8623,29.8034,29.823,14600.0
2013-05-20 14:50:00,30.38,30.4,30.37,30.39,15300.0,29.823,29.8427,29.8132,29.8328,15300.0
2013-05-20 14:55:00,30.38,30.39,30.33,30.33,40700.0,29.823,29.8328,29.7739,29.7739,40700.0
2013-05-20 15:00:00,30.34,30.36,30.29,30.3,50700.0,29.7838,29.8034,29.7347,29.7445,50700.0
2013-05-20 15:05:00,30.3,30.31,30.29,30.3,19300.0,29.7445,29.7543,29.7347,29.7445,19300.0
2013-05-20 15:10:00,30.3,30.32,30.29,30.3,17300.0,29.7445,29.7641,29.7347,29.7445,17300.0
2013-05-20 15:15:00,30.3,30.32,30.29,30.3,29100.0,29.7445,29.7641,29.7347,29.7445,29100.0
2013-05-20 15:20:00,30.29,30.32,30.29,30.32,18800.0,29.7347,29.7641,29.7347,29.7641,18800.0
2013-05-20 15:25:00,30.32,30.32,30.29,30.32,14100.0,29.7641,29.7641,29.7347,29.7641,14100.0
2013-05-20 15:30:00,30.32,30.34,30.3,30.32,18100.0,29.7641,29.7838,29.7445,29.7641,18100.0
2013-05-20 15:35:00,30.32,30.33,30.29,30.29,40600.0,29.7641,29.7739,29.7347,29.7347,40600.0
2013-05-20 15:40:00,30.3,30.32,30.29,30.29,39200.0,29.7445,29.7641,29.7347,29.7347,39200.0
2013-05-20 15:45:00,30.29,30.3,30.26,30.3,37000.0,29.7347,29.7445,29.7052,29.7445,37000.0
2013-05-20 15:50:00,30.29,30.3,30.28,30.29,50200.0,29.7347,29.7445,29.7249,29.7347,50200.0
2013-05-20 15:55:00,30.29,30.29,30.28,30.29,86700.0,29.7347,29.7347,29.7249,29.7347,86700.0
2013-05-21 09:30:00,30.27,30.36,30.2,30.3,19100.0,29.715,29.8034,29.6463,29.7445,19100.0
2013-05-21 09:35:00,30.31,30.36,30.3,30.32,9300.0,29.7543,29.8034,29.7445,29.7641,9300.0
2013-05-21 09:40:00,30.33,30.42,30.32,30.39,8900.0,29.7739,29.8623,29.7641,29.8328,8900.0
2013-05-21 09:45:00,30.39,30.39,30.24,30.26,8900.0,29.8328,29.8328,29.6856,29.7052,8900.0
2013-05-21 09:50:00,30.27,30.27,30.2,30.21,9800.0,29.715,29.715,29.6463,29.6561,9800.0
2013-05-21 09:55:00,30.22,30.24,30.2,30.2,10000.0,29.666,29.6856,29.6463,29.6463,10000.0
2013-05-21 10:00:00,30.18,30.2,30.13,30.19,9600.0,29.6267,29.6463,29.5776,29.6365,9600.0
2013-05-21 10:05:00,30.18,30.19,30.1,30.12,23100.0,29.6267,29.6365,29.5482,29.5678,23100.0
2013-05-21 10:10:00,30.12,30.2,30.1,30.16,15100.0,29.5678,29.6463,29.5482,29.6071,15100.0
2013-05-21 10:15:00,30.17,30.21,30.17,30.2,3700.0,29.6169,29.6561,29.6169,29.6463,3700.0
2013-05-21 10:20:00,30.17,30.18,30.1,30.1,7200.0,29.6169,29.6267,29.5482,29.5482,7200.0
2013-05-21 10:25:00,30.09,30.14,30.07,30.14,8700.0,29.5383,29.5874,29.5187,29.5874,8700.0
2013-05-21 10:30:00,30.13,30.15,30.07,30.1,8700.0,29.5776,29.5972,29.5187,29.5482,8700.0
2013-05-21 10:35:00,30.1,30.1,30.02,30.07,14000.0,29.5482,29.5482,29.4696,29.5187,14000.0
2013-05-21 10:40:00,30.06,30.09,30.01,30.06,28400.0,29.5089,29.5383,29.4598,29.5089,28400.0
2013-05-21 10:45:00,30.05,30.08,30.05,30.08,8700.0,29.4991,29.5285,29.4991,29.5285,8700.0
2013-05-21 10:50:00,30.08,30.11,30.07,30.07,6900.0,29.5285,29.558,29.5187,29.5187,6900.0
2013-05-21 10:55:00,30.07,30.09,30.03,30.08,27000.0,29.5187,29.5383,29.4794,29.5285,27000.0
2013-05-21 11:00:00,30.06,30.13,30.06,30.11,7900.0,29.5089,29.5776,29.5089,29.558,7900.0
2013-05-21 11:05:00,30.11,30.16,30.11,30.13,5600.0,29.558,29.6071,29.558,29.5776,5600.0
2013-05-21 11:10:00,30.12,30.12,30.08,30.1,9700.0,29.5678,29.5678,29.5285,29.5482,9700.0
2013-05-21 11:15:00,30.1,30.19,30.1,30.18,7100.0,29.5482,29.6365,29.5482,29.6267,7100.0
2013-05-21 11:20:00,30.17,30.21,30.15,30.15,14600.0,29.6169,29.6561,29.5972,29.5972,14600.0
2013-05-21 11:25:00,30.16,30.16,30.13,30.16,4900.0,29.6071,29.6071,29.5776,29.6071,4900.0
2013-05-21 11:30:00,30.17,30.25,30.17,30.25,7100.0,29.6169,29.6954,29.6169,29.6954,7100.0
2013-05-21 11:35:00,30.25,30.26,30.24,30.24,8300.0,29.6954,29.7052,29.6856,29.6856,8300.0
2013-05-21 11:40:00,30.25,30.25,30.21,30.22,5400.0,29.6954,29.6954,29.6561,29.666,5400.0
2013-05-21 11:45:00,30.22,30.26,30.22,30.26,16000.0,29.666,29.7052,29.666,29.7052,16000.0
2013-05-21 11:50:00,30.26,30.27,30.25,30.27,5100.0,29.7052,29.715,29.6954,29.715,5100.0
2013-05-21 11:55:00,30.27,30.3,30.27,30.27,26000.0,29.715,29.7445,29.715,29.715,26000.0
2013-05-21 12:00:00,30.27,30.31,30.27,30.3,3500.0,29.715,29.7543,29.715,29.7445,3500.0
2013-05-21 12:05:00,30.31,30.35,30.29,30.34,9300.0,29.7543,29.7936,29.7347,29.7838,9300.0
2013-05-21 12:10:00,30.33,30.34,30.3,30.31,7000.0,29.7739,29.7838,29.7445,29.7543,7000.0
2013-05-21 12:15:00,30.32,30.35,30.3,30.31,5700.0,29.7641,29.7936,29.7445,29.7543,5700.0
2013-05-21 12:20:00,30.31,30.32,30.3,30.3,5200.0,29.7543,29.7641,29.7445,29.7445,5200.0
2013-05-21 12:25:00,30.3,30.3,30.29,30.29,6600.0,29.7445,29.7445,29.7347,29.7347,6600.0
2013-05-21 12:30:00,30.29,30.3,30.29,30.3,4600.0,29.7347,29.7445,29.7347,29.7445,4600.0
2013-05-21 12:35:00,30.29,30.3,30.25,30.25,7000.0,29.7347,29.7445,29.6954,29.6954,7000.0
2013-05-21 12:40:00,30.25,30.26,30.23,30.23,13800.0,29.6954,29.7052,29.6758,29.6758,13800.0
2013-05-21 12:45:00,30.23,30.25,30.22,30.25,6700.0,29.6758,29.6954,29.666,29.6954,6700.0
2013-05-21 12:50:00,30.25,30.26,30.24,30.24,9600.0,29.6954,29.7052,29.6856,29.6856,9600.0
2013-05-21 12:55:00,30.24,30.29,30.24,30.28,18500.0,29.6856,29.7347,29.6856,29.7249,18500.0
2013-05-21 13:00:00,30.27,30.36,30.25,30.36,35200.0,29.715,29.8034,29.6954,29.8034,35200.0
2013-05-21 13:05:00,30.36,30.4,30.34,30.37,19000.0,29.8034,29.8427,29.7838,29.8132,19000.0
2013-05-21 13:10:00,30.37,30.42,30.34,30.34,28100.0,29.8132,29.8623,29.7838,29.7838,28100.0
2013-05-21 13:15:00,30.35,30.37,30.35,30.37,19600.0,29.7936,29.8132,29.7936,29.8132,19600.0
2013-05-21 13:20:00,30.37,30.4,30.35,30.4,9500.0,29.8132,29.8427,29.7936,29.8427,9500.0
2013-05-21 13:25:00,30.4,30.46,30.4,30.46,20300.0,29.8427,29.9016,29.8427,29.9016,20300.0
2013-05-21 13:30:00,30.47,30.47,30.45,30.45,6000.0,29.9114,29.9114,29.8917,29.8917,6000.0
2013-05-21 13:35:00,30.45,30.47,30.45,30.45,10300.0,29.8917,29.9114,29.8917,29.8917,10300.0
2013-05-21 13:40:00,30.45,30.46,30.37,30.39,41600.0,29.8917,29.9016,29.8132,29.8328,41600.0
2013-05-21 13:45:00,30.39,30.46,30.39,30.43,38500.0,29.8328,29.9016,29.8328,29.8721,38500.0
2013-05-21 13:50:00,30.43,30.46,30.42,30.44,8700.0,29.8721,29.9016,29.8623,29.8819,8700.0
2013-05-21 13:55:00,30.44,30.46,30.43,30.44,11500.0,29.8819,29.9016,29.8721,29.8819,11500.0
2013-05-21 14:00:00,30.44,30.46,30.44,30.46,9500.0,29.8819,29.9016,29.8819,29.9016,9500.0
2013-05-21 14:05:00,30.46,30.49,30.46,30.49,4600.0,29.9016,29.931,29.9016,29.931,4600.0
2013-05-21 14:10:00,30.49,30.5,30.48,30.49,4800.0,29.931,29.9408,29.9212,29.931,4800.0
2013-05-21 14:15:00,30.49,30.5,30.47,30.48,23000.0,29.931,29.9408,29.9114,29.9212,23000.0
2013-05-21 14:20:00,30.48,30.49,30.45,30.47,4900.0,29.9212,29.931,29.8917,29.9114,4900.0
2013-05-21 14:25:00,30.47,30.48,30.42,30.42,18400.0,29.9114,29.9212,29.8623,29.8623,18400.0
2013-05-21 14:30:00,30.42,30.42,30.37,30.39,33600.0,29.8623,29.8623,29.8132,29.8328,33600.0
2013-05-21 14:35:00,30.38,30.39,30.36,30.36,6700.0,29.823,29.8328,29.8034,29.8034,6700.0
2013-05-21 14:40:00,30.36,30.37,30.32,30.32,16800.0,29.8034,29.8132,29.7641,29.7641,16800.0
2013-05-21 14:45:00,30.32,30.33,30.28,30.3,33400.0,29.7641,29.7739,29.7249,29.7445,33400.0
2013-05-21 14:50:00,30.29,30.3,30.25,30.27,20800.0,29.7347,29.7445,29.6954,29.715,20800.0
2013-05-21 14:55:00,30.27,30.28,30.24,30.24,27400.0,29.715,29.7249,29.6856,29.6856,27400.0
2013-05-21 15:00:00,30.24,30.25,30.22,30.23,19600.0,29.6856,29.6954,29.666,29.6758,19600.0
2013-05-21 15:05:00,30.23,30.23,30.18,30.21,32300.0,29.6758,29.6758,29.6267,29.6561,32300.0
2013-05-21 15:10:00,30.21,30.21,30.17,30.2,32400.0,29.6561,29.6561,29.6169,29.6463,32400.0
2013-05-21 15:15:00,30.2,30.23,30.15,30.17,50300.0,29.6463,29.6758,29.5972,29.6169,50300.0
2013-05-21 15:20:00,30.17,30.19,30.14,30.15,47800.0,29.6169,29.6365,29.5874,29.5972,47800.0
2013-05-21 15:25:00,30.15,30.15,30.13,30.14,44400.0,29.5972,29.5972,29.5776,29.5874,44400.0
2013-05-21 15:30:00,30.14,30.16,30.11,30.13,61700.0,29.5874,29.6071,29.558,29.5776,61700.0
2013-05-21 15:35:00,30.12,30.14,30.11,30.13,48700.0,29.5678,29.5874,29.558,29.5776,48700.0
2013-05-21 15:40:00,30.14,30.14,30.08,30.08,52200.0,29.5874,29.5874,29.5285,29.5285,52200.0
2013-05-21 15:45:00,30.09,30.09,30.03,30.06,71600.0,29.5383,29.5383,29.4794,29.5089,71600.0
2013-05-21 15:50:00,30.06,30.07,30.04,30.05,61600.0,29.5089,29.5187,29.4893,29.4991,61600.0
2013-05-21 15:55:00,30.05,30.06,30.04,30.05,100300.0,29.4991,29.5089,29.4893,29.4991,100300.0
2013-05-22 09:30:00,30.17,30.29,30.14,30.26,25700.0,29.6169,29.7347,29.5874,29.7052,25700.0
2013-05-22 09:35:00,30.23,30.24,30.16,30.23,15300.0,29.6758,29.6856,29.6071,29.6758,15300.0
2013-05-22 09:40:00,30.22,30.23,30.16,30.23,12100.0,29.666,29.6758,29.6071,29.6758,12100.0
2013-05-22 09:45:00,30.22,30.23,30.14,30.16,13600.0,29.666,29.6758,29.5874,29.6071,13600.0
2013-05-22 09:50:00,30.17,30.18,30.15,30.16,8900.0,29.6169,29.6267,29.5972,29.6071,8900.0
2013-05-22 09:55:00,30.17,30.18,30.15,30.15,8900.0,29.6169,29.6267,29.5972,29.5972,8900.0
2013-05-22 10:00:00,30.14,30.2,30.12,30.19,18000.0,29.5874,29.6463,29.5678,29.6365,18000.0
2013-05-22 10:05:00,30.2,30.36,30.17,30.32,53600.0,29.6463,29.8034,29.6169,29.7641,53600.0
2013-05-22 10:10:00,30.32,30.44,30.32,30.41,17900.0,29.7641,29.8819,29.7641,29.8525,17900.0
2013-05-22 10:15:00,30.4,30.4,30.33,30.34,16100.0,29.8427,29.8427,29.7739,29.7838,16100.0
2013-05-22 10:20:00,30.33,30.33,30.21,30.24,52900.0,29.7739,29.7739,29.6561,29.6856,52900.0
2013-05-22 10:25:00,30.24,30.27,30.2,30.22,99400.0,29.6856,29.715,29.6463,29.666,99400.0
2013-05-22 10:30:00,30.2,30.23,30.13,30.14,26200.0,29.6463,29.6758,29.5776,29.5874,26200.0
2013-05-22 10:35:00,30.14,30.15,30.04,30.09,41100.0,29.5874,29.5972,29.4893,29.5383,41100.0
2013-05-22 10:40:00,30.09,30.19,30.09,30.18,11700.0,29.5383,29.6365,29.5383,29.6267,11700.0
2013-05-22 10:45:00,30.18,30.18,30.09,30.13,16000.0,29.6267,29.6267,29.5383,29.5776,16000.0
2013-05-22 10:50:00,30.13,30.16,30.03,30.12,39700.0,29.5776,29.6071,29.4794,29.5678,39700.0
2013-05-22 10:55:00,30.11,30.14,30.1,30.11,9300.0,29.558,29.5874,29.5482,29.558,9300.0
2013-05-22 11:00:00,30.12,30.15,30.02,30.09,39700.0,29.5678,29.5972,29.4696,29.5383,39700.0
2013-05-22 11:05:00,30.09,30.18,30.08,30.15,18100.0,29.5383,29.6267,29.5285,29.5972,18100.0
2013-05-22 11:10:00,30.15,30.2,30.13,30.19,13300.0,29.5972,29.6463,29.5776,29.6365,13300.0
2013-05-22 11:15:00,30.19,30.19,30.09,30.11,11300.0,29.6365,29.6365,29.5383,29.558,11300.0
2013-05-22 11:20:00,30.11,30.14,30.11,30.14,10100.0,29.558,29.5874,29.558,29.5874,10100.0
2013-05-22 11:25:00,30.13,30.15,30.06,30.13,35200.0,29.5776,29.5972,29.5089,29.5776,35200.0
2013-05-22 11:30:00,30.15,30.17,30.12,30.14,22600.0,29.5972,29.6169,29.5678,29.5874,22600.0
2013-05-22 11:35:00,30.15,30.18,30.12,30.13,17400.0,29.5972,29.6267,29.5678,29.5776,17400.0
2013-05-22 11:40:00,30.14,30.21,30.14,30.19,9200.0,29.5874,29.6561,29.5874,29.6365,9200.0
2013-05-22 11:45:00,30.2,30.26,30.2,30.25,12700.0,29.6463,29.7052,29.6463,29.6954,12700.0
2013-05-22 11:50:00,30.25,30.26,30.23,30.24,7200.0,29.6954,29.7052,29.6758,29.6856,7200.0
2013-05-22 11:55:00,30.23,30.25,30.2,30.21,10900.0,29.6758,29.6954,29.6463,29.6561,10900.0
2013-05-22 12:00:00,30.2,30.22,30.18,30.2,2000.0,29.6463,29.666,29.6267,29.6463,2000.0
2013-05-22 12:05:00,30.2,30.21,30.18,30.19,4800.0,29.6463,29.6561,29.6267,29.6365,4800.0
2013-05-22 12:10:00,30.2,30.2,30.11,30.13,8700.0,29.6463,29.6463,29.558,29.5776,8700.0
2013-05-22 12:15:00,30.13,30.13,30.11,30.12,4200.0,29.5776,29.5776,29.558,29.5678,4200.0
2013-05-22 12:20:00,30.12,30.13,30.01,30.11,40700.0,29.5678,29.5776,29.4598,29.558,40700.0
2013-05-22 12:25:00,30.11,30.12,30.04,30.05,7700.0,29.558,29.5678,29.4893,29.4991,7700.0
2013-05-22 12:30:00,30.04,30.05,29.91,29.94,51300.0,29.4893,29.4991,29.3616,29.3911,51300.0
2013-05-22 12:35:00,29.94,30.01,29.94,30.01,18500.0,29.3911,29.4598,29.3911,29.4598,18500.0
2013-05-22 12:40:00,30.02,30.04,30.0,30.04,6000.0,29.4696,29.4893,29.45,29.4893,6000.0
2013-05-22 12:45:00,30.04,30.07,30.02,30.04,13100.0,29.4893,29.5187,29.4696,29.4893,13100.0
2013-05-22 12:50:00,30.04,30.05,30.03,30.03,3800.0,29.4893,29.4991,29.4794,29.4794,3800.0
2013-05-22 12:55:00,30.03,30.07,30.03,30.07,5400.0,29.4794,29.5187,29.4794,29.5187,5400.0
2013-05-22 13:00:00,30.08,30.08,30.05,30.07,2800.0,29.5285,29.5285,29.4991,29.5187,2800.0
2013-05-22 13:05:00,30.06,30.07,30.06,30.07,6000.0,29.5089,29.5187,29.5089,29.5187,6000.0
2013-05-22 13:10:00,30.06,30.06,30.03,30.03,6700.0,29.5089,29.5089,29.4794,29.4794,6700.0
2013-05-22 13:15:00,30.03,30.03,29.96,29.97,9500.0,29.4794,29.4794,29.4107,29.4205,9500.0
2013-05-22 13:20:00,29.96,29.96,29.86,29.86,27900.0,29.4107,29.4107,29.3126,29.3126,27900.0
2013-05-22 13:25:00,29.87,29.87,29.71,29.79,68300.0,29.3224,29.3224,29.1653,29.2438,68300.0
2013-05-22 13:30:00,29.79,29.8,29.75,29.8,20400.0,29.2438,29.2537,29.2046,29.2537,20400.0
2013-05-22 13:35:00,29.8,29.86,29.8,29.85,15100.0,29.2537,29.3126,29.2537,29.3027,15100.0
2013-05-22 13:40:00,29.85,29.87,29.82,29.83,8000.0,29.3027,29.3224,29.2733,29.2831,8000.0
2013-05-22 13:45:00,29.82,29.82,29.74,29.8,16800.0,29.2733,29.2733,29.1948,29.2537,16800.0
2013-05-22 13:50:00,29.8,29.82,29.79,29.79,4800.0,29.2537,29.2733,29.2438,29.2438,4800.0
2013-05-22 13:55:00,29.79,29.83,29.79,29.81,9500.0,29.2438,29.2831,29.2438,29.2635,9500.0
2013-05-22 14:00:00,29.81,29.86,29.67,29.68,41100.0,29.2635,29.3126,29.126,29.1359,41100.0
2013-05-22 14:05:00,29.68,29.71,29.45,29.55,90400.0,29.1359,29.1653,28.9101,29.0082,90400.0
2013-05-22 14:10:00,29.53,29.55,29.47,29.49,36900.0,28.9886,29.0082,28.9297,28.9493,36900.0
2013-05-22 14:15:00,29.49,29.58,29.49,29.58,21000.0,28.9493,29.0377,28.9493,29.0377,21000.0
2013-05-22 14:20:00,29.58,29.61,29.53,29.59,17500.0,29.0377,29.0671,28.9886,29.0475,17500.0
2013-05-22 14:25:00,29.6,29.63,29.53,29.57,11300.0,29.0573,29.0868,28.9886,29.0279,11300.0
2013-05-22 14:30:00,29.56,29.6,29.54,29.6,12700.0,29.0181,29.0573,28.9984,29.0573,12700.0
2013-05-22 14:35:00,29.6,29.6,29.51,29.53,22900.0,29.0573,29.0573,28.969,28.9886,22900.0
2013-05-22 14:40:00,29.53,29.53,29.44,29.45,31000.0,28.9886,28.9886,28.9003,28.9101,31000.0
2013-05-22 14:45:00,29.45,29.55,29.42,29.55,27400.0,28.9101,29.0082,28.8806,29.0082,27400.0
2013-05-22 14:50:00,29.54,29.55,29.52,29.55,13800.0,28.9984,29.0082,28.9788,29.0082,13800.0
2013-05-22 14:55:00,29.54,29.61,29.54,29.61,20600.0,28.9984,29.0671,28.9984,29.0671,20600.0
2013-05-22 15:00:00,29.61,29.61,29.54,29.54,19300.0,29.0671,29.0671,28.9984,28.9984,19300.0
2013-05-22 15:05:00,29.53,29.53,29.46,29.48,39300.0,28.9886,28.9886,28.9199,28.9395,39300.0
2013-05-22 15:10:00,29.48,29.49,29.44,29.44,21700.0,28.9395,28.9493,28.9003,28.9003,21700.0
2013-05-22 15:15:00,29.43,29.44,29.38,29.39,35700.0,28.8904,28.9003,28.8414,28.8512,35700.0
2013-05-22 15:20:00,29.38,29.4,29.34,29.35,36500.0,28.8414,28.861,28.8021,28.8119,36500.0
2013-05-22 15:25:00,29.35,29.36,29.27,29.27,28700.0,28.8119,28.8217,28.7334,28.7334,28700.0
2013-05-22 15:30:00,29.26,29.32,29.26,29.32,31700.0,28.7236,28.7825,28.7236,28.7825,31700.0
2013-05-22 15:35:00,29.31,29.37,29.31,29.35,34300.0,28.7726,28.8315,28.7726,28.8119,34300.0
2013-05-22 15:40:00,29.34,29.39,29.3,29.38,31300.0,28.8021,28.8512,28.7628,28.8414,31300.0
2013-05-22 15:45:00,29.38,29.4,29.36,29.36,37300.0,28.8414,28.861,28.8217,28.8217,37300.0
2013-05-22 15:50:00,29.36,29.44,29.36,29.41,55900.0,28.8217,28.9003,28.8217,28.8708,55900.0
2013-05-22 15:55:00,29.4,29.42,29.39,29.41,83300.0,28.861,28.8806,28.8512,28.8708,83300.0
2013-05-23 09:30:00,29.09,29.27,29.06,29.24,36000.0,28.5567,28.7334,28.5272,28.7039,36000.0
2013-05-23 09:35:00,29.26,29.26,29.12,29.18,9000.0,28.7236,28.7236,28.5861,28.645,9000.0
2013-05-23 09:40:00,29.17,29.31,29.17,29.29,7700.0,28.6352,28.7726,28.6352,28.753,7700.0
2013-05-23 09:45:00,29.29,29.29,29.2,29.22,8000.0,28.753,28.753,28.6647,28.6843,8000.0
2013-05-23 09:50:00,29.21,29.28,29.12,29.14,14100.0,28.6745,28.7432,28.5861,28.6058,14100.0
2013-05-23 09:55:00,29.14,29.2,29.14,29.18,8700.0,28.6058,28.6647,28.6058,28.645,8700.0
2013-05-23 10:00:00,29.19,29.34,29.19,29.33,23000.0,28.6548,28.8021,28.6548,28.7923,23000.0
2013-05-23 10:05:00,29.36,29.41,29.35,29.37,15800.0,28.8217,28.8708,28.8119,28.8315,15800.0
2013-05-23 10:10:00,29.39,29.5,29.39,29.49,18200.0,28.8512,28.9592,28.8512,28.9493,18200.0
2013-05-23 10:15:00,29.48,29.51,29.38,29.4,17000.0,28.9395,28.969,28.8414,28.861,17000.0
2013-05-23 10:20:00,29.41,29.44,29.39,29.44,10600.0,28.8708,28.9003,28.8512,28.9003,10600.0
2013-05-23 10:25:00,29.43,29.44,29.37,29.37,6400.0,28.8904,28.9003,28.8315,28.8315,6400.0
2013-05-23 10:30:00,29.36,29.4,29.36,29.37,7700.0,28.8217,28.861,28.8217,28.8315,7700.0
2013-05-23 10:35:00,29.39,29.39,29.35,29.36,7900.0,28.8512,28.8512,28.8119,28.8217,7900.0
2013-05-23 10:40:00,29.36,29.36,29.25,29.3,8800.0,28.8217,28.8217,28.7137,28.7628,8800.0
2013-05-23 10:45:00,29.29,29.3,29.23,29.25,11100.0,28.753,28.7628,28.6941,28.7137,11100.0
2013-05-23 10:50:00,29.26,29.4,29.26,29.4,8400.0,28.7236,28.861,28.7236,28.861,8400.0
2013-05-23 10:55:00,29.4,29.41,29.32,29.33,7300.0,28.861,28.8708,28.7825,28.7923,7300.0
2013-05-23 11:00:00,29.34,29.41,29.34,29.41,11300.0,28.8021,28.8708,28.8021,28.8708,11300.0
2013-05-23 11:05:00,29.41,29.5,29.41,29.49,12900.0,28.8708,28.9592,28.8708,28.9493,12900.0
2013-05-23 11:10:00,29.48,29.54,29.48,29.51,12000.0,28.9395,28.9984,28.9395,28.969,12000.0
2013-05-23 11:15:00,29.5,29.51,29.45,29.45,11400.0,28.9592,28.969,28.9101,28.9101,11400.0
2013-05-23 11:20:00,29.45,29.49,29.44,29.44,10700.0,28.9101,28.9493,28.9003,28.9003,10700.0
2013-05-23 11:25:00,29.44,29.44,29.38,29.38,5700.0,28.9003,28.9003,28.8414,28.8414,5700.0
2013-05-23 11:30:00,29.39,29.42,29.37,29.4,11300.0,28.8512,28.8806,28.8315,28.861,11300.0
2013-05-23 11:35:00,29.41,29.42,29.35,29.36,12300.0,28.8708,28.8806,28.8119,28.8217,12300.0
2013-05-23 11:40:00,29.35,29.36,29.25,29.27,16200.0,28.8119,28.8217,28.7137,28.7334,16200.0
2013-05-23 11:45:00,29.27,29.3,29.24,29.29,8600.0,28.7334,28.7628,28.7039,28.753,8600.0
2013-05-23 11:50:00,29.31,29.33,29.3,29.32,12400.0,28.7726,28.7923,28.7628,28.7825,12400.0
2013-05-23 11:55:00,29.31,29.34,29.29,29.32,11500.0,28.7726,28.8021,28.753,28.7825,11500.0
2013-05-23 12:00:00,29.33,29.37,29.3,29.3,15200.0,28.7923,28.8315,28.7628,28.7628,15200.0
2013-05-23 12:05:00,29.3,29.38,29.3,29.37,13100.0,28.7628,28.8414,28.7628,28.8315,13100.0
2013-05-23 12:10:00,29.35,29.41,29.35,29.37,17600.0,28.8119,28.8708,28.8119,28.8315,17600.0
2013-05-23 12:15:00,29.36,29.37,29.34,29.35,15800.0,28.8217,28.8315,28.8021,28.8119,15800.0
2013-05-23 12:20:00,29.34,29.36,29.31,29.32,13200.0,28.8021,28.8217,28.7726,28.7825,13200.0
2013-05-23 12:25:00,29.32,29.34,29.28,29.29,9900.0,28.7825,28.8021,28.7432,28.753,9900.0
2013-05-23 12:30:00,29.3,29.31,29.26,29.27,7700.0,28.7628,28.7726,28.7236,28.7334,7700.0
2013-05-23 12:35:00,29.27,29.31,29.25,29.27,8100.0,28.7334,28.7726,28.7137,28.7334,8100.0
2013-05-23 12:40:00,29.26,29.27,29.22,29.25,6900.0,28.7236,28.7334,28.6843,28.7137,6900.0
2013-05-23 12:45:00,29.26,29.27,29.23,29.25,6800.0,28.7236,28.7334,28.6941,28.7137,6800.0
2013-05-23 12:50:00,29.25,29.31,29.23,29.3,7700.0,28.7137,28.7726,28.6941,28.7628,7700.0
2013-05-23 12:55:00,29.29,29.31,29.28,29.31,6500.0,28.753,28.7726,28.7432,28.7726,6500.0
2013-05-23 13:00:00,29.31,29.32,29.3,29.31,4300.0,28.7726,28.7825,28.7628,28.7726,4300.0
2013-05-23 13:05:00,29.33,29.34,29.31,29.32,7600.0,28.7923,28.8021,28.7726,28.7825,7600.0
2013-05-23 13:10:00,29.32,29.34,29.29,29.33,6600.0,28.7825,28.8021,28.753,28.7923,6600.0
2013-05-23 13:15:00,29.33,29.33,29.29,29.29,6000.0,28.7923,28.7923,28.753,28.753,6000.0
2013-05-23 13:20:00,29.29,29.3,29.27,29.3,12600.0,28.753,28.7628,28.7334,28.7628,12600.0
2013-05-23 13:25:00,29.3,29.3,29.22,29.24,10200.0,28.7628,28.7628,28.6843,28.7039,10200.0
2013-05-23 13:30:00,29.24,29.29,29.24,29.26,9400.0,28.7039,28.753,28.7039,28.7236,9400.0
2013-05-23 13:35:00,29.28,29.31,29.28,29.29,4800.0,28.7432,28.7726,28.7432,28.753,4800.0
2013-05-23 13:40:00,29.3,29.3,29.27,29.3,25400.0,28.7628,28.7628,28.7334,28.7628,25400.0
2013-05-23 13:45:00,29.29,29.29,29.26,29.29,10600.0,28.753,28.753,28.7236,28.753,10600.0
2013-05-23 13:50:00,29.29,29.31,29.27,29.27,9300.0,28.753,28.7726,28.7334,28.7334,9300.0
2013-05-23 13:55:00,29.27,29.35,29.27,29.35,14300.0,28.7334,28.8119,28.7334,28.8119,14300.0
2013-05-23 14:00:00,29.36,29.36,29.3,29.31,12800.0,28.8217,28.8217,28.7628,28.7726,12800.0
2013-05-23 14:05:00,29.3,29.35,29.3,29.34,17200.0,28.7628,28.8119,28.7628,28.8021,17200.0
2013-05-23 14:10:00,29.35,29.36,29.32,29.34,10700.0,28.8119,28.8217,28.7825,28.8021,10700.0
2013-05-23 14:15:00,29.36,29.42,29.36,29.41,12600.0,28.8217,28.8806,28.8217,28.8708,12600.0
2013-05-23 14:20:00,29.41,29.45,29.37,29.38,64400.0,28.8708,28.9101,28.8315,28.8414,64400.0
2013-05-23 14:25:00,29.39,29.41,29.38,29.38,6200.0,28.8512,28.8708,28.8414,28.8414,6200.0
2013-05-23 14:30:00,29.38,29.38,29.3,29.31,12600.0,28.8414,28.8414,28.7628,28.7726,12600.0
2013-05-23 14:35:00,29.32,29.34,29.3,29.31,17500.0,28.7825,28.8021,28.7628,28.7726,17500.0
2013-05-23 14:40:00,29.31,29.39,29.31,29.37,14700.0,28.7726,28.8512,28.7726,28.8315,14700.0
2013-05-23 14:45:00,29.37,29.37,29.32,29.34,15900.0,28.8315,28.8315,28.7825,28.8021,15900.0
2013-05-23 14:50:00,29.34,29.36,29.31,29.32,17600.0,28.8021,28.8217,28.7726,28.7825,17600.0
2013-05-23 14:55:00,29.31,29.35,29.3,29.31,21300.0,28.7726,28.8119,28.7628,28.7726,21300.0
2013-05-23 15:00:00,29.32,29.32,29.28,29.28,8600.0,28.7825,28.7825,28.7432,28.7432,8600.0
2013-05-23 15:05:00,29.28,29.31,29.27,29.29,18000.0,28.7432,28.7726,28.7334,28.753,18000.0
2013-05-23 15:10:00,29.29,29.34,29.29,29.3,17600.0,28.753,28.8021,28.753,28.7628,17600.0
2013-05-23 15:15:00,29.3,29.31,29.27,29.3,15800.0,28.7628,28.7726,28.7334,28.7628,15800.0
2013-05-23 15:20:00,29.29,29.32,29.29,29.3,14200.0,28.753,28.7825,28.753,28.7628,14200.0
2013-05-23 15:25:00,29.29,29.33,29.29,29.31,18500.0,28.753,28.7923,28.753,28.7726,18500.0
2013-05-23 15:30:00,29.32,29.34,29.29,29.31,28500.0,28.7825,28.8021,28.753,28.7726,28500.0
2013-05-23 15:35:00,29.31,29.32,29.26,29.29,32300.0,28.7726,28.7825,28.7236,28.753,32300.0
2013-05-23 15:40:00,29.3,29.33,29.29,29.31,66000.0,28.7628,28.7923,28.753,28.7726,66000.0
2013-05-23 15:45:00,29.31,29.33,29.28,29.29,59600.0,28.7726,28.7923,28.7432,28.753,59600.0
2013-05-23 15:50:00,29.29,29.3,29.27,29.3,37500.0,28.753,28.7628,28.7334,28.7628,37500.0
2013-05-23 15:55:00,29.29,29.3,29.29,29.29,85800.0,28.753,28.7628,28.753,28.753,85800.0
2013-05-24 09:30:00,29.11,29.13,29.07,29.09,14900.0,28.5763,28.5959,28.537,28.5567,14900.0
2013-05-24 09:35:00,29.1,29.12,29.07,29.09,4800.0,28.5665,28.5861,28.537,28.5567,4800.0
2013-05-24 09:40:00,29.08,29.13,29.08,29.12,9100.0,28.5469,28.5959,28.5469,28.5861,9100.0
2013-05-24 09:45:00,29.12,29.13,29.06,29.07,9300.0,28.5861,28.5959,28.5272,28.537,9300.0
2013-05-24 09:50:00,29.05,29.05,29.0,29.0,28800.0,28.5174,28.5174,28.4683,28.4683,28800.0
2013-05-24 09:55:00,29.01,29.02,28.93,28.96,22800.0,28.4781,28.488,28.3996,28.4291,22800.0
2013-05-24 10:00:00,28.94,28.95,28.83,28.84,12700.0,28.4094,28.4192,28.3014,28.3113,12700.0
2013-05-24 10:05:00,28.83,28.87,28.78,28.86,9600.0,28.3014,28.3407,28.2524,28.3309,9600.0
2013-05-24 10:10:00,28.86,28.86,28.73,28.74,21400.0,28.3309,28.3309,28.2033,28.2131,21400.0
2013-05-24 10:15:00,28.75,28.81,28.74,28.78,12900.0,28.2229,28.2818,28.2131,28.2524,12900.0
2013-05-24 10:20:00,28.79,28.79,28.72,28.72,53300.0,28.2622,28.2622,28.1935,28.1935,53300.0
2013-05-24 10:25:00,28.71,28.78,28.71,28.78,18400.0,28.1836,28.2524,28.1836,28.2524,18400.0
2013-05-24 10:30:00,28.78,28.86,28.78,28.84,7200.0,28.2524,28.3309,28.2524,28.3113,7200.0
2013-05-24 10:35:00,28.84,28.92,28.83,28.92,8200.0,28.3113,28.3898,28.3014,28.3898,8200.0
2013-05-24 10:40:00,28.93,28.93,28.91,28.92,5500.0,28.3996,28.3996,28.38,28.3898,5500.0
2013-05-24 10:45:00,28.92,28.93,28.88,28.88,7600.0,28.3898,28.3996,28.3505,28.3505,7600.0
2013-05-24 10:50:00,28.88,28.88,28.81,28.83,14700.0,28.3505,28.3505,28.2818,28.3014,14700.0
2013-05-24 10:55:00,28.83,28.83,28.78,28.79,8400.0,28.3014,28.3014,28.2524,28.2622,8400.0
2013-05-24 11:00:00,28.8,28.8,28.75,28.78,5600.0,28.272,28.272,28.2229,28.2524,5600.0
2013-05-24 11:05:00,28.78,28.83,28.78,28.83,14700.0,28.2524,28.3014,28.2524,28.3014,14700.0
2013-05-24 11:10:00,28.83,28.83,28.81,28.82,6400.0,28.3014,28.3014,28.2818,28.2916,6400.0
2013-05-24 11:15:00,28.82,28.83,28.78,28.78,5200.0,28.2916,28.3014,28.2524,28.2524,5200.0
2013-05-24 11:20:00,28.79,28.79,28.77,28.78,4400.0,28.2622,28.2622,28.2425,28.2524,4400.0
2013-05-24 11:25:00,28.78,28.8,28.78,28.78,4900.0,28.2524,28.272,28.2524,28.2524,4900.0
2013-05-24 11:30:00,28.78,28.8,28.76,28.8,7100.0,28.2524,28.272,28.2327,28.272,7100.0
2013-05-24 11:35:00,28.81,28.81,28.79,28.8,5800.0,28.2818,28.2818,28.2622,28.272,5800.0
2013-05-24 11:40:00,28.8,28.82,28.8,28.81,9900.0,28.272,28.2916,28.272,28.2818,9900.0
2013-05-24 11:45:00,28.8,28.82,28.8,28.81,3700.0,28.272,28.2916,28.272,28.2818,3700.0
2013-05-24 11:50:00,28.81,28.81,28.76,28.76,11300.0,28.2818,28.2818,28.2327,28.2327,11300.0
2013-05-24 11:55:00,28.76,28.77,28.75,28.76,9200.0,28.2327,28.2425,28.2229,28.2327,9200.0
2013-05-24 12:00:00,28.75,28.77,28.75,28.75,12100.0,28.2229,28.2425,28.2229,28.2229,12100.0
2013-05-24 12:05:00,28.76,28.76,28.7,28.7,54300.0,28.2327,28.2327,28.1738,28.1738,54300.0
2013-05-24 12:10:00,28.69,28.71,28.67,28.68,18900.0,28.164,28.1836,28.1444,28.1542,18900.0
2013-05-24 12:15:00,28.68,28.72,28.68,28.72,15300.0,28.1542,28.1935,28.1542,28.1935,15300.0
2013-05-24 12:20:00,28.72,28.72,28.67,28.67,22000.0,28.1935,28.1935,28.1444,28.1444,22000.0
2013-05-24 12:25:00,28.67,28.68,28.63,28.65,28600.0,28.1444,28.1542,28.1051,28.1247,28600.0
2013-05-24 12:30:00,28.65,28.67,28.61,28.64,12200.0,28.1247,28.1444,28.0855,28.1149,12200.0
2013-05-24 12:35:00,28.63,28.66,28.57,28.58,40700.0,28.1051,28.1346,28.0462,28.056,40700.0
2013-05-24 12:40:00,28.58,28.65,28.58,28.65,10700.0,28.056,28.1247,28.056,28.1247,10700.0
2013-05-24 12:45:00,28.64,28.68,28.64,28.65,11700.0,28.1149,28.1542,28.1149,28.1247,11700.0
2013-05-24 12:50:00,28.65,28.67,28.65,28.65,5800.0,28.1247,28.1444,28.1247,28.1247,5800.0
2013-05-24 12:55:00,28.66,28.67,28.65,28.66,5600.0,28.1346,28.1444,28.1247,28.1346,5600.0
2013-05-24 13:00:00,28.67,28.75,28.67,28.74,8600.0,28.1444,28.2229,28.1444,28.2131,8600.0
2013-05-24 13:05:00,28.75,28.78,28.75,28.77,15300.0,28.2229,28.2524,28.2229,28.2425,15300.0
2013-05-24 13:10:00,28.79,28.8,28.77,28.8,9900.0,28.2622,28.272,28.2425,28.272,9900.0
2013-05-24 13:15:00,28.8,28.85,28.8,28.85,8200.0,28.272,28.3211,28.272,28.3211,8200.0
2013-05-24 13:20:00,28.85,28.88,28.85,28.87,11000.0,28.3211,28.3505,28.3211,28.3407,11000.0
2013-05-24 13:25:00,28.87,28.89,28.86,28.87,8800.0,28.3407,28.3603,28.3309,28.3407,8800.0
2013-05-24 13:30:00,28.89,28.9,28.85,28.85,18700.0,28.3603,28.3702,28.3211,28.3211,18700.0
2013-05-24 13:35:00,28.85,28.85,28.85,28.85,6000.0,28.3211,28.3211,28.3211,28.3211,6000.0
2013-05-24 13:40:00,28.85,28.85,28.83,28.85,6200.0,28.3211,28.3211,28.3014,28.3211,6200.0
2013-05-24 13:45:00,28.85,28.86,28.85,28.86,7600.0,28.3211,28.3309,28.3211,28.3309,7600.0
2013-05-24 13:50:00,28.85,28.86,28.8,28.81,15500.0,28.3211,28.3309,28.272,28.2818,15500.0
2013-05-24 13:55:00,28.81,28.82,28.8,28.81,7800.0,28.2818,28.2916,28.272,28.2818,7800.0
2013-05-24 14:00:00,28.82,28.82,28.79,28.8,14900.0,28.2916,28.2916,28.2622,28.272,14900.0
2013-05-24 14:05:00,28.81,28.82,28.8,28.82,14600.0,28.2818,28.2916,28.272,28.2916,14600.0
2013-05-24 14:10:00,28.82,28.86,28.81,28.86,6600.0,28.2916,28.3309,28.2818,28.3309,6600.0
2013-05-24 14:15:00,28.86,28.91,28.86,28.91,9700.0,28.3309,28.38,28.3309,28.38,9700.0
2013-05-24 14:20:00,28.91,28.91,28.84,28.84,13400.0,28.38,28.38,28.3113,28.3113,13400.0
2013-05-24 14:25:00,28.85,28.86,28.84,28.85,5800.0,28.3211,28.3309,28.3113,28.3211,5800.0
2013-05-24 14:30:00,28.85,28.85,28.83,28.83,14300.0,28.3211,28.3211,28.3014,28.3014,14300.0
2013-05-24 14:35:00,28.83,28.83,28.82,28.83,4900.0,28.3014,28.3014,28.2916,28.3014,4900.0
2013-05-24 14:40:00,28.83,28.85,28.82,28.84,15700.0,28.3014,28.3211,28.2916,28.3113,15700.0
2013-05-24 14:45:00,28.85,28.86,28.84,28.85,8400.0,28.3211,28.3309,28.3113,28.3211,8400.0
2013-05-24 14:50:00,28.85,28.86,28.83,28.85,12900.0,28.3211,28.3309,28.3014,28.3211,12900.0
2013-05-24 14:55:00,28.86,28.86,28.8,28.83,25400.0,28.3309,28.3309,28.272,28.3014,25400.0
2013-05-24 15:00:00,28.83,28.84,28.82,28.83,5000.0,28.3014,28.3113,28.2916,28.3014,5000.0
2013-05-24 15:05:00,28.83,28.86,28.83,28.86,5900.0,28.3014,28.3309,28.3014,28.3309,5900.0
2013-05-24 15:10:00,28.86,28.87,28.85,28.85,19800.0,28.3309,28.3407,28.3211,28.3211,19800.0
2013-05-24 15:15:00,28.85,28.86,28.81,28.81,17000.0,28.3211,28.3309,28.2818,28.2818,17000.0
2013-05-24 15:20:00,28.82,28.82,28.81,28.82,9400.0,28.2916,28.2916,28.2818,28.2916,9400.0
2013-05-24 15:25:00,28.82,28.82,28.81,28.82,4300.0,28.2916,28.2916,28.2818,28.2916,4300.0
2013-05-24 15:30:00,28.82,28.85,28.81,28.82,45800.0,28.2916,28.3211,28.2818,28.2916,45800.0
2013-05-24 15:35:00,28.82,28.82,28.81,28.81,29500.0,28.2916,28.2916,28.2818,28.2818,29500.0
2013-05-24 15:40:00,28.81,28.85,28.81,28.84,27000.0,28.2818,28.3211,28.2818,28.3113,27000.0
2013-05-24 15:45:00,28.84,28.85,28.84,28.84,32800.0,28.3113,28.3211,28.3113,28.3113,32800.0
2013-05-24 15:50:00,28.84,28.85,28.82,28.84,52800.0,28.3113,28.3211,28.2916,28.3113,52800.0
2013-05-24 15:55:00,28.84,28.87,28.84,28.87,57400.0,28.3113,28.3407,28.3113,28.3407,57400.0
2013-05-28 09:30:00,29.21,29.23,29.14,29.14,47200.0,28.6745,28.6941,28.6058,28.6058,47200.0
2013-05-28 09:35:00,29.15,29.16,29.05,29.08,39500.0,28.6156,28.6254,28.5174,28.5469,39500.0
2013-05-28 09:40:00,29.08,29.21,29.08,29.21,14500.0,28.5469,28.6745,28.5469,28.6745,14500.0
2013-05-28 09:45:00,29.24,29.25,29.18,29.21,25500.0,28.7039,28.7137,28.645,28.6745,25500.0
2013-05-28 09:50:00,29.21,29.25,29.21,29.25,5400.0,28.6745,28.7137,28.6745,28.7137,5400.0
2013-05-28 09:55:00,29.25,29.25,29.19,29.22,23400.0,28.7137,28.7137,28.6548,28.6843,23400.0
2013-05-28 10:00:00,29.23,29.24,29.19,29.2,11000.0,28.6941,28.7039,28.6548,28.6647,11000.0
2013-05-28 10:05:00,29.19,29.2,29.17,29.2,11700.0,28.6548,28.6647,28.6352,28.6647,11700.0
2013-05-28 10:10:00,29.2,29.2,29.11,29.16,10900.0,28.6647,28.6647,28.5763,28.6254,10900.0
2013-05-28 10:15:00,29.16,29.17,29.05,29.08,34200.0,28.6254,28.6352,28.5174,28.5469,34200.0
2013-05-28 10:20:00,29.09,29.11,29.08,29.11,18600.0,28.5567,28.5763,28.5469,28.5763,18600.0
2013-05-28 10:25:00,29.12,29.12,29.07,29.08,20500.0,28.5861,28.5861,28.537,28.5469,20500.0
2013-05-28 10:30:00,29.08,29.1,29.08,29.1,7200.0,28.5469,28.5665,28.5469,28.5665,7200.0
2013-05-28 10:35:00,29.1,29.12,29.09,29.09,13600.0,28.5665,28.5861,28.5567,28.5567,13600.0
2013-05-28 10:40:00,29.09,29.11,29.05,29.06,19500.0,28.5567,28.5763,28.5174,28.5272,19500.0
2013-05-28 10:45:00,29.06,29.1,29.04,29.1,6500.0,28.5272,28.5665,28.5076,28.5665,6500.0
2013-05-28 10:50:00,29.1,29.11,29.07,29.07,6400.0,28.5665,28.5763,28.537,28.537,6400.0
2013-05-28 10:55:00,29.07,29.07,28.96,28.96,25100.0,28.537,28.537,28.4291,28.4291,25100.0
2013-05-28 11:00:00,28.97,28.97,28.89,28.89,33700.0,28.4389,28.4389,28.3603,28.3603,33700.0
2013-05-28 11:05:00,28.89,28.89,28.82,28.82,30600.0,28.3603,28.3603,28.2916,28.2916,30600.0
2013-05-28 11:10:00,28.82,28.84,28.81,28.82,45200.0,28.2916,28.3113,28.2818,28.2916,45200.0
2013-05-28 11:15:00,28.83,28.83,28.79,28.81,27000.0,28.3014,28.3014,28.2622,28.2818,27000.0
2013-05-28 11:20:00,28.8,28.8,28.76,28.78,27600.0,28.272,28.272,28.2327,28.2524,27600.0
2013-05-28 11:25:00,28.78,28.83,28.77,28.82,14800.0,28.2524,28.3014,28.2425,28.2916,14800.0
2013-05-28 11:30:00,28.82,28.83,28.77,28.79,19800.0,28.2916,28.3014,28.2425,28.2622,19800.0
2013-05-28 11:35:00,28.79,28.79,28.75,28.77,19000.0,28.2622,28.2622,28.2229,28.2425,19000.0
2013-05-28 11:40:00,28.78,28.79,28.75,28.77,17000.0,28.2524,28.2622,28.2229,28.2425,17000.0
2013-05-28 11:45:00,28.77,28.81,28.75,28.8,39000.0,28.2425,28.2818,28.2229,28.272,39000.0
2013-05-28 11:50:00,28.81,28.82,28.79,28.79,30200.0,28.2818,28.2916,28.2622,28.2622,30200.0
2013-05-28 11:55:00,28.8,28.8,28.71,28.71,10800.0,28.272,28.272,28.1836,28.1836,10800.0
2013-05-28 12:00:00,28.72,28.78,28.72,28.78,4900.0,28.1935,28.2524,28.1935,28.2524,4900.0
2013-05-28 12:05:00,28.8,28.81,28.78,28.8,6300.0,28.272,28.2818,28.2524,28.272,6300.0
2013-05-28 12:10:00,28.8,28.86,28.8,28.84,4800.0,28.272,28.3309,28.272,28.3113,4800.0
2013-05-28 12:15:00,28.85,28.86,28.83,28.86,6500.0,28.3211,28.3309,28.3014,28.3309,6500.0
2013-05-28 12:20:00,28.87,28.91,28.87,28.9,3000.0,28.3407,28.38,28.3407,28.3702,3000.0
2013-05-28 12:25:00,28.91,28.91,28.85,28.86,11300.0,28.38,28.38,28.3211,28.3309,11300.0
2013-05-28 12:30:00,28.85,28.86,28.83,28.84,6100.0,28.3211,28.3309,28.3014,28.3113,6100.0
2013-05-28 12:35:00,28.86,28.86,28.83,28.85,5300.0,28.3309,28.3309,28.3014,28.3211,5300.0
2013-05-28 12:40:00,28.87,28.92,28.87,28.91,6300.0,28.3407,28.3898,28.3407,28.38,6300.0
2013-05-28 12:45:00,28.91,28.92,28.89,28.91,6100.0,28.38,28.3898,28.3603,28.38,6100.0
2013-05-28 12:50:00,28.92,28.94,28.92,28.92,2800.0,28.3898,28.4094,28.3898,28.3898,2800.0
2013-05-28 12:55:00,28.91,28.93,28.9,28.93,3800.0,28.38,28.3996,28.3702,28.3996,3800.0
2013-05-28 13:00:00,28.94,28.96,28.94,28.94,14800.0,28.4094,28.4291,28.4094,28.4094,14800.0
2013-05-28 13:05:00,28.94,28.95,28.91,28.92,9300.0,28.4094,28.4192,28.38,28.3898,9300.0
2013-05-28 13:10:00,28.92,28.94,28.9,28.91,21900.0,28.3898,28.4094,28.3702,28.38,21900.0
2013-05-28 13:15:00,28.91,28.91,28.87,28.88,21600.0,28.38,28.38,28.3407,28.3505,21600.0
2013-05-28 13:20:00,28.87,28.89,28.85,28.88,10200.0,28.3407,28.3603,28.3211,28.3505,10200.0
2013-05-28 13:25:00,28.87,28.89,28.84,28.84,9200.0,28.3407,28.3603,28.3113,28.3113,9200.0
2013-05-28 13:30:00,28.85,28.86,28.83,28.84,12500.0,28.3211,28.3309,28.3014,28.3113,12500.0
2013-05-28 13:35:00,28.84,28.86,28.82,28.84,8700.0,28.3113,28.3309,28.2916,28.3113,8700.0
2013-05-28 13:40:00,28.83,28.83,28.8,28.8,8300.0,28.3014,28.3014,28.272,28.272,8300.0
2013-05-28 13:45:00,28.8,28.84,28.79,28.8,12400.0,28.272,28.3113,28.2622,28.272,12400.0
2013-05-28 13:50:00,28.8,28.8,28.77,28.77,9900.0,28.272,28.272,28.2425,28.2425,9900.0
2013-05-28 13:55:00,28.76,28.76,28.72,28.73,16800.0,28.2327,28.2327,28.1935,28.2033,16800.0
2013-05-28 14:00:00,28.73,28.74,28.69,28.71,15800.0,28.2033,28.2131,28.164,28.1836,15800.0
2013-05-28 14:05:00,28.71,28.71,28.69,28.71,8400.0,28.1836,28.1836,28.164,28.1836,8400.0
2013-05-28 14:10:00,28.7,28.7,28.65,28.65,18200.0,28.1738,28.1738,28.1247,28.1247,18200.0
2013-05-28 14:15:00,28.66,28.71,28.66,28.71,7200.0,28.1346,28.1836,28.1346,28.1836,7200.0
2013-05-28 14:20:00,28.71,28.73,28.7,28.73,4600.0,28.1836,28.2033,28.1738,28.2033,4600.0
2013-05-28 14:25:00,28.73,28.76,28.71,28.76,10900.0,28.2033,28.2327,28.1836,28.2327,10900.0
2013-05-28 14:30:00,28.75,28.8,28.74,28.78,11000.0,28.2229,28.272,28.2131,28.2524,11000.0
2013-05-28 14:35:00,28.78,28.79,28.74,28.74,8300.0,28.2524,28.2622,28.2131,28.2131,8300.0
2013-05-28 14:40:00,28.74,28.79,28.74,28.76,7500.0,28.2131,28.2622,28.2131,28.2327,7500.0
2013-05-28 14:45:00,28.77,28.8,28.76,28.78,6900.0,28.2425,28.272,28.2327,28.2524,6900.0
2013-05-28 14:50:00,28.78,28.8,28.78,28.79,12200.0,28.2524,28.272,28.2524,28.2622,12200.0
2013-05-28 14:55:00,28.79,28.8,28.78,28.79,5700.0,28.2622,28.272,28.2524,28.2622,5700.0
2013-05-28 15:00:00,28.79,28.8,28.78,28.8,7500.0,28.2622,28.272,28.2524,28.272,7500.0
2013-05-28 15:05:00,28.8,28.82,28.79,28.8,9100.0,28.272,28.2916,28.2622,28.272,9100.0
2013-05-28 15:10:00,28.8,28.82,28.78,28.81,13100.0,28.272,28.2916,28.2524,28.2818,13100.0
2013-05-28 15:15:00,28.81,28.84,28.8,28.81,23900.0,28.2818,28.3113,28.272,28.2818,23900.0
2013-05-28 15:20:00,28.82,28.83,28.8,28.82,13800.0,28.2916,28.3014,28.272,28.2916,13800.0
2013-05-28 15:25:00,28.82,28.83,28.8,28.82,13300.0,28.2916,28.3014,28.272,28.2916,13300.0
2013-05-28 15:30:00,28.82,28.86,28.81,28.86,20500.0,28.2916,28.3309,28.2818,28.3309,20500.0
2013-05-28 15:35:00,28.86,28.9,28.86,28.89,10900.0,28.3309,28.3702,28.3309,28.3603,10900.0
2013-05-28 15:40:00,28.9,28.91,28.87,28.87,20100.0,28.3702,28.38,28.3407,28.3407,20100.0
2013-05-28 15:45:00,28.87,28.88,28.86,28.87,25100.0,28.3407,28.3505,28.3309,28.3407,25100.0
2013-05-28 15:50:00,28.87,28.87,28.85,28.85,30800.0,28.3407,28.3407,28.3211,28.3211,30800.0
2013-05-28 15:55:00,28.85,28.88,28.85,28.87,86500.0,28.3211,28.3505,28.3211,28.3407,86500.0
2013-05-29 09:30:00,28.77,28.77,28.6,28.64,11800.0,28.2425,28.2425,28.0757,28.1149,11800.0
2013-05-29 09:35:00,28.65,28.65,28.53,28.53,22800.0,28.1247,28.1247,28.0069,28.0069,22800.0
2013-05-29 09:40:00,28.53,28.54,28.4,28.45,17700.0,28.0069,28.0168,27.8793,27.9284,17700.0
2013-05-29 09:45:00,28.47,28.54,28.45,28.53,8100.0,27.948,28.0168,27.9284,28.0069,8100.0
2013-05-29 09:50:00,28.54,28.56,28.54,28.54,10800.0,28.0168,28.0364,28.0168,28.0168,10800.0
2013-05-29 09:55:00,28.55,28.55,28.47,28.47,10800.0,28.0266,28.0266,27.948,27.948,10800.0
2013-05-29 10:00:00,28.48,28.63,28.47,28.63,8700.0,27.9579,28.1051,27.948,28.1051,8700.0
2013-05-29 10:05:00,28.65,28.68,28.6,28.62,9700.0,28.1247,28.1542,28.0757,28.0953,9700.0
2013-05-29 10:10:00,28.63,28.69,28.63,28.65,20100.0,28.1051,28.164,28.1051,28.1247,20100.0
2013-05-29 10:15:00,28.65,28.71,28.65,28.71,9300.0,28.1247,28.1836,28.1247,28.1836,9300.0
2013-05-29 10:20:00,28.71,28.74,28.65,28.65,7900.0,28.1836,28.2131,28.1247,28.1247,7900.0
2013-05-29 10:25:00,28.64,28.65,28.58,28.6,9200.0,28.1149,28.1247,28.056,28.0757,9200.0
2013-05-29 10:30:00,28.59,28.61,28.53,28.55,8700.0,28.0658,28.0855,28.0069,28.0266,8700.0
2013-05-29 10:35:00,28.56,28.57,28.54,28.54,3600.0,28.0364,28.0462,28.0168,28.0168,3600.0
2013-05-29 10:40:00,28.54,28.55,28.47,28.52,8300.0,28.0168,28.0266,27.948,27.9971,8300.0
2013-05-29 10:45:00,28.51,28.51,28.46,28.47,6400.0,27.9873,27.9873,27.9382,27.948,6400.0
2013-05-29 10:50:00,28.46,28.49,28.46,28.49,6100.0,27.9382,27.9677,27.9382,27.9677,6100.0
2013-05-29 10:55:00,28.49,28.49,28.45,28.45,7500.0,27.9677,27.9677,27.9284,27.9284,7500.0
2013-05-29 11:00:00,28.46,28.46,28.41,28.44,15000.0,27.9382,27.9382,27.8891,27.9186,15000.0
2013-05-29 11:05:00,28.44,28.45,28.41,28.45,8000.0,27.9186,27.9284,27.8891,27.9284,8000.0
2013-05-29 11:10:00,28.46,28.56,28.46,28.55,12500.0,27.9382,28.0364,27.9382,28.0266,12500.0
2013-05-29 11:15:00,28.55,28.58,28.55,28.57,6600.0,28.0266,28.056,28.0266,28.0462,6600.0
2013-05-29 11:20:00,28.57,28.61,28.53,28.6,6900.0,28.0462,28.0855,28.0069,28.0757,6900.0
2013-05-29 11:25:00,28.59,28.62,28.58,28.6,11600.0,28.0658,28.0953,28.056,28.0757,11600.0
2013-05-29 11:30:00,28.6,28.61,28.56,28.57,7800.0,28.0757,28.0855,28.0364,28.0462,7800.0
2013-05-29 11:35:00,28.57,28.58,28.52,28.56,9800.0,28.0462,28.056,27.9971,28.0364,9800.0
2013-05-29 11:40:00,28.56,28.56,28.53,28.55,4500.0,28.0364,28.0364,28.0069,28.0266,4500.0
2013-05-29 11:45:00,28.55,28.61,28.53,28.61,22400.0,28.0266,28.0855,28.0069,28.0855,22400.0
2013-05-29 11:50:00,28.59,28.6,28.55,28.55,4000.0,28.0658,28.0757,28.0266,28.0266,4000.0
2013-05-29 11:55:00,28.55,28.57,28.54,28.57,2800.0,28.0266,28.0462,28.0168,28.0462,2800.0
2013-05-29 12:00:00,28.57,28.59,28.56,28.58,10800.0,28.0462,28.0658,28.0364,28.056,10800.0
2013-05-29 12:05:00,28.58,28.6,28.58,28.59,15200.0,28.056,28.0757,28.056,28.0658,15200.0
2013-05-29 12:10:00,28.59,28.63,28.59,28.61,3700.0,28.0658,28.1051,28.0658,28.0855,3700.0
2013-05-29 12:15:00,28.61,28.65,28.61,28.65,3900.0,28.0855,28.1247,28.0855,28.1247,3900.0
2013-05-29 12:20:00,28.65,28.69,28.64,28.67,19400.0,28.1247,28.164,28.1149,28.1444,19400.0
2013-05-29 12:25:00,28.67,28.67,28.66,28.67,4200.0,28.1444,28.1444,28.1346,28.1444,4200.0
2013-05-29 12:30:00,28.68,28.68,28.65,28.66,4800.0,28.1542,28.1542,28.1247,28.1346,4800.0
2013-05-29 12:35:00,28.65,28.67,28.63,28.65,6100.0,28.1247,28.1444,28.1051,28.1247,6100.0
2013-05-29 12:40:00,28.64,28.66,28.64,28.64,4800.0,28.1149,28.1346,28.1149,28.1149,4800.0
2013-05-29 12:45:00,28.65,28.65,28.55,28.55,5800.0,28.1247,28.1247,28.0266,28.0266,5800.0
2013-05-29 12:50:00,28.55,28.56,28.53,28.55,5500.0,28.0266,28.0364,28.0069,28.0266,5500.0
2013-05-29 12:55:00,28.52,28.54,28.51,28.51,8400.0,27.9971,28.0168,27.9873,27.9873,8400.0
2013-05-29 13:00:00,28.52,28.53,28.48,28.49,17200.0,27.9971,28.0069,27.9579,27.9677,17200.0
2013-05-29 13:05:00,28.5,28.5,28.48,28.48,7500.0,27.9775,27.9775,27.9579,27.9579,7500.0
2013-05-29 13:10:00,28.48,28.48,28.44,28.47,8700.0,27.9579,27.9579,27.9186,27.948,8700.0
2013-05-29 13:15:00,28.47,28.49,28.46,28.49,2200.0,27.948,27.9677,27.9382,27.9677,2200.0
2013-05-29 13:20:00,28.49,28.5,28.47,28.47,8600.0,27.9677,27.9775,27.948,27.948,8600.0
2013-05-29 13:25:00,28.49,28.5,28.48,28.5,11400.0,27.9677,27.9775,27.9579,27.9775,11400.0
2013-05-29 13:30:00,28.51,28.51,28.49,28.49,1800.0,27.9873,27.9873,27.9677,27.9677,1800.0
2013-05-29 13:35:00,28.5,28.59,28.49,28.59,18900.0,27.9775,28.0658,27.9677,28.0658,18900.0
2013-05-29 13:40:00,28.57,28.62,28.55,28.62,5400.0,28.0462,28.0953,28.0266,28.0953,5400.0
2013-05-29 13:45:00,28.61,28.62,28.56,28.56,4500.0,28.0855,28.0953,28.0364,28.0364,4500.0
2013-05-29 13:50:00,28.57,28.58,28.55,28.56,6100.0,28.0462,28.056,28.0266,28.0364,6100.0
2013-05-29 13:55:00,28.56,28.63,28.56,28.62,7500.0,28.0364,28.1051,28.0364,28.0953,7500.0
2013-05-29 14:00:00,28.62,28.64,28.61,28.64,6700.0,28.0953,28.1149,28.0855,28.1149,6700.0
2013-05-29 14:05:00,28.63,28.67,28.63,28.66,2900.0,28.1051,28.1444,28.1051,28.1346,2900.0
2013-05-29 14:10:00,28.66,28.67,28.65,28.66,6100.0,28.1346,28.1444,28.1247,28.1346,6100.0
2013-05-29 14:15:00,28.66,28.67,28.63,28.63,5300.0,28.1346,28.1444,28.1051,28.1051,5300.0
2013-05-29 14:20:00,28.64,28.65,28.63,28.65,5700.0,28.1149,28.1247,28.1051,28.1247,5700.0
2013-05-29 14:25:00,28.65,28.65,28.6,28.61,6800.0,28.1247,28.1247,28.0757,28.0855,6800.0
2013-05-29 14:30:00,28.61,28.63,28.58,28.58,5700.0,28.0855,28.1051,28.056,28.056,5700.0
2013-05-29 14:35:00,28.58,28.59,28.56,28.58,4800.0,28.056,28.0658,28.0364,28.056,4800.0
2013-05-29 14:40:00,28.58,28.6,28.57,28.59,5900.0,28.056,28.0757,28.0462,28.0658,5900.0
2013-05-29 14:45:00,28.6,28.62,28.55,28.55,9300.0,28.0757,28.0953,28.0266,28.0266,9300.0
2013-05-29 14:50:00,28.55,28.56,28.54,28.56,5100.0,28.0266,28.0364,28.0168,28.0364,5100.0
2013-05-29 14:55:00,28.57,28.59,28.55,28.55,8700.0,28.0462,28.0658,28.0266,28.0266,8700.0
2013-05-29 15:00:00,28.54,28.55,28.51,28.51,11000.0,28.0168,28.0266,27.9873,27.9873,11000.0
2013-05-29 15:05:00,28.52,28.53,28.49,28.51,8900.0,27.9971,28.0069,27.9677,27.9873,8900.0
2013-05-29 15:10:00,28.52,28.53,28.5,28.51,7100.0,27.9971,28.0069,27.9775,27.9873,7100.0
2013-05-29 15:15:00,28.5,28.51,28.48,28.51,4700.0,27.9775,27.9873,27.9579,27.9873,4700.0
2013-05-29 15:20:00,28.5,28.56,28.49,28.55,14800.0,27.9775,28.0364,27.9677,28.0266,14800.0
2013-05-29 15:25:00,28.54,28.57,28.54,28.57,4800.0,28.0168,28.0462,28.0168,28.0462,4800.0
2013-05-29 15:30:00,28.58,28.63,28.56,28.63,30400.0,28.056,28.1051,28.0364,28.1051,30400.0
2013-05-29 15:35:00,28.63,28.64,28.61,28.62,21400.0,28.1051,28.1149,28.0855,28.0953,21400.0
2013-05-29 15:40:00,28.62,28.65,28.61,28.61,35600.0,28.0953,28.1247,28.0855,28.0855,35600.0
2013-05-29 15:45:00,28.6,28.6,28.56,28.58,22300.0,28.0757,28.0757,28.0364,28.056,22300.0
2013-05-29 15:50:00,28.57,28.57,28.5,28.51,32300.0,28.0462,28.0462,27.9775,27.9873,32300.0
2013-05-29 15:55:00,28.51,28.53,28.49,28.52,53400.0,27.9873,28.0069,27.9677,27.9971,53400.0
2013-05-30 09:30:00,28.61,28.66,28.54,28.59,18400.0,28.0855,28.1346,28.0168,28.0658,18400.0
2013-05-30 09:35:00,28.57,28.7,28.57,28.63,11200.0,28.0462,28.1738,28.0462,28.1051,11200.0
2013-05-30 09:40:00,28.63,28.73,28.63,28.7,10100.0,28.1051,28.2033,28.1051,28.1738,10100.0
2013-05-30 09:45:00,28.7,28.75,28.68,28.73,10800.0,28.1738,28.2229,28.1542,28.2033,10800.0
2013-05-30 09:50:00,28.75,28.78,28.69,28.69,4600.0,28.2229,28.2524,28.164,28.164,4600.0
2013-05-30 09:55:00,28.69,28.69,28.61,28.62,6700.0,28.164,28.164,28.0855,28.0953,6700.0
2013-05-30 10:00:00,28.61,28.66,28.61,28.64,33900.0,28.0855,28.1346,28.0855,28.1149,33900.0
2013-05-30 10:05:00,28.63,28.65,28.59,28.62,5800.0,28.1051,28.1247,28.0658,28.0953,5800.0
2013-05-30 10:10:00,28.61,28.65,28.6,28.61,13000.0,28.0855,28.1247,28.0757,28.0855,13000.0
2013-05-30 10:15:00,28.62,28.63,28.45,28.55,59700.0,28.0953,28.1051,27.9284,28.0266,59700.0
2013-05-30 10:20:00,28.56,28.57,28.46,28.46,38300.0,28.0364,28.0462,27.9382,27.9382,38300.0
2013-05-30 10:25:00,28.45,28.51,28.43,28.48,15700.0,27.9284,27.9873,27.9088,27.9579,15700.0
2013-05-30 10:30:00,28.48,28.55,28.46,28.55,15000.0,27.9579,28.0266,27.9382,28.0266,15000.0
2013-05-30 10:35:00,28.55,28.6,28.55,28.6,14900.0,28.0266,28.0757,28.0266,28.0757,14900.0
2013-05-30 10:40:00,28.58,28.61,28.56,28.6,10000.0,28.056,28.0855,28.0364,28.0757,10000.0
2013-05-30 10:45:00,28.6,28.63,28.57,28.62,15600.0,28.0757,28.1051,28.0462,28.0953,15600.0
2013-05-30 10:50:00,28.61,28.61,28.56,28.58,5000.0,28.0855,28.0855,28.0364,28.056,5000.0
2013-05-30 10:55:00,28.59,28.63,28.59,28.6,5100.0,28.0658,28.1051,28.0658,28.0757,5100.0
2013-05-30 11:00:00,28.61,28.63,28.57,28.57,15700.0,28.0855,28.1051,28.0462,28.0462,15700.0
2013-05-30 11:05:00,28.58,28.58,28.51,28.53,13100.0,28.056,28.056,27.9873,28.0069,13100.0
2013-05-30 11:10:00,28.52,28.57,28.52,28.55,5200.0,27.9971,28.0462,27.9971,28.0266,5200.0
2013-05-30 11:15:00,28.54,28.55,28.5,28.52,10400.0,28.0168,28.0266,27.9775,27.9971,10400.0
2013-05-30 11:20:00,28.52,28.57,28.52,28.56,7800.0,27.9971,28.0462,27.9971,28.0364,7800.0
2013-05-30 11:25:00,28.56,28.58,28.55,28.58,8400.0,28.0364,28.056,28.0266,28.056,8400.0
2013-05-30 11:30:00,28.58,28.59,28.55,28.56,7300.0,28.056,28.0658,28.0266,28.0364,7300.0
2013-05-30 11:35:00,28.56,28.56,28.51,28.51,8300.0,28.0364,28.0364,27.9873,27.9873,8300.0
2013-05-30 11:40:00,28.51,28.53,28.51,28.52,7200.0,27.9873,28.0069,27.9873,27.9971,7200.0
2013-05-30 11:45:00,28.53,28.54,28.52,28.53,16900.0,28.0069,28.0168,27.9971,28.0069,16900.0
2013-05-30 11:50:00,28.53,28.55,28.53,28.54,11400.0,28.0069,28.0266,28.0069,28.0168,11400.0
2013-05-30 11:55:00,28.53,28.57,28.53,28.56,11400.0,28.0069,28.0462,28.0069,28.0364,11400.0
2013-05-30 12:00:00,28.55,28.6,28.55,28.56,11300.0,28.0266,28.0757,28.0266,28.0364,11300.0
2013-05-30 12:05:00,28.55,28.58,28.54,28.58,11100.0,28.0266,28.056,28.0168,28.056,11100.0
2013-05-30 12:10:00,28.57,28.6,28.56,28.59,8700.0,28.0462,28.0757,28.0364,28.0658,8700.0
2013-05-30 12:15:00,28.58,28.59,28.56,28.59,6100.0,28.056,28.0658,28.0364,28.0658,6100.0
2013-05-30 12:20:00,28.58,28.6,28.57,28.6,8600.0,28.056,28.0757,28.0462,28.0757,8600.0
2013-05-30 12:25:00,28.6,28.63,28.59,28.61,7900.0,28.0757,28.1051,28.0658,28.0855,7900.0
2013-05-30 12:30:00,28.63,28.64,28.6,28.63,7800.0,28.1051,28.1149,28.0757,28.1051,7800.0
2013-05-30 12:35:00,28.64,28.65,28.58,28.58,13900.0,28.1149,28.1247,28.056,28.056,13900.0
2013-05-30 12:40:00,28.59,28.59,28.57,28.58,4600.0,28.0658,28.0658,28.0462,28.056,4600.0
2013-05-30 12:45:00,28.57,28.58,28.56,28.58,6100.0,28.0462,28.056,28.0364,28.056,6100.0
2013-05-30 12:50:00,28.58,28.58,28.54,28.55,7600.0,28.056,28.056,28.0168,28.0266,7600.0
2013-05-30 12:55:00,28.57,28.61,28.56,28.6,6000.0,28.0462,28.0855,28.0364,28.0757,6000.0
2013-05-30 13:00:00,28.61,28.61,28.59,28.61,5900.0,28.0855,28.0855,28.0658,28.0855,5900.0
2013-05-30 13:05:00,28.6,28.6,28.58,28.59,5400.0,28.0757,28.0757,28.056,28.0658,5400.0
2013-05-30 13:10:00,28.58,28.6,28.57,28.6,8000.0,28.056,28.0757,28.0462,28.0757,8000.0
2013-05-30 13:15:00,28.61,28.62,28.59,28.59,6100.0,28.0855,28.0953,28.0658,28.0658,6100.0
2013-05-30 13:20:00,28.59,28.62,28.59,28.61,14300.0,28.0658,28.0953,28.0658,28.0855,14300.0
2013-05-30 13:25:00,28.62,28.62,28.6,28.62,7000.0,28.0953,28.0953,28.0757,28.0953,7000.0
2013-05-30 13:30:00,28.62,28.64,28.62,28.63,6400.0,28.0953,28.1149,28.0953,28.1051,6400.0
2013-05-30 13:35:00,28.63,28.64,28.62,28.64,9000.0,28.1051,28.1149,28.0953,28.1149,9000.0
2013-05-30 13:40:00,28.64,28.64,28.63,28.63,7400.0,28.1149,28.1149,28.1051,28.1051,7400.0
2013-05-30 13:45:00,28.63,28.64,28.62,28.64,9700.0,28.1051,28.1149,28.0953,28.1149,9700.0
2013-05-30 13:50:00,28.64,28.64,28.62,28.64,6000.0,28.1149,28.1149,28.0953,28.1149,6000.0
2013-05-30 13:55:00,28.63,28.64,28.63,28.64,7400.0,28.1051,28.1149,28.1051,28.1149,7400.0
2013-05-30 14:00:00,28.64,28.69,28.63,28.67,10700.0,28.1149,28.164,28.1051,28.1444,10700.0
2013-05-30 14:05:00,28.67,28.67,28.63,28.64,9000.0,28.1444,28.1444,28.1051,28.1149,9000.0
2013-05-30 14:10:00,28.63,28.63,28.59,28.59,20800.0,28.1051,28.1051,28.0658,28.0658,20800.0
2013-05-30 14:15:00,28.59,28.61,28.59,28.6,16300.0,28.0658,28.0855,28.0658,28.0757,16300.0
2013-05-30 14:20:00,28.61,28.66,28.61,28.65,7700.0,28.0855,28.1346,28.0855,28.1247,7700.0
2013-05-30 14:25:00,28.65,28.69,28.65,28.69,11700.0,28.1247,28.164,28.1247,28.164,11700.0
2013-05-30 14:30:00,28.69,28.77,28.66,28.66,47800.0,28.164,28.2425,28.1346,28.1346,47800.0
2013-05-30 14:35:00,28.67,28.68,28.63,28.64,19700.0,28.1444,28.1542,28.1051,28.1149,19700.0
2013-05-30 14:40:00,28.65,28.69,28.65,28.68,6700.0,28.1247,28.164,28.1247,28.1542,6700.0
2013-05-30 14:45:00,28.69,28.73,28.68,28.73,7100.0,28.164,28.2033,28.1542,28.2033,7100.0
2013-05-30 14:50:00,28.73,28.75,28.72,28.74,8500.0,28.2033,28.2229,28.1935,28.2131,8500.0
2013-05-30 14:55:00,28.75,28.76,28.74,28.75,10600.0,28.2229,28.2327,28.2131,28.2229,10600.0
2013-05-30 15:00:00,28.74,28.74,28.7,28.7,10300.0,28.2131,28.2131,28.1738,28.1738,10300.0
2013-05-30 15:05:00,28.7,28.71,28.69,28.7,11200.0,28.1738,28.1836,28.164,28.1738,11200.0
2013-05-30 15:10:00,28.7,28.71,28.68,28.69,12300.0,28.1738,28.1836,28.1542,28.164,12300.0
2013-05-30 15:15:00,28.7,28.75,28.69,28.72,29600.0,28.1738,28.2229,28.164,28.1935,29600.0
2013-05-30 15:20:00,28.73,28.75,28.72,28.73,11900.0,28.2033,28.2229,28.1935,28.2033,11900.0
2013-05-30 15:25:00,28.71,28.72,28.69,28.69,16500.0,28.1836,28.1935,28.164,28.164,16500.0
2013-05-30 15:30:00,28.69,28.7,28.63,28.63,23000.0,28.164,28.1738,28.1051,28.1051,23000.0
2013-05-30 15:35:00,28.63,28.64,28.61,28.61,15000.0,28.1051,28.1149,28.0855,28.0855,15000.0
2013-05-30 15:40:00,28.62,28.63,28.61,28.62,11400.0,28.0953,28.1051,28.0855,28.0953,11400.0
2013-05-30 15:45:00,28.62,28.63,28.56,28.57,51000.0,28.0953,28.1051,28.0364,28.0462,51000.0
2013-05-30 15:50:00,28.57,28.57,28.53,28.56,47600.0,28.0462,28.0462,28.0069,28.0364,47600.0
2013-05-30 15:55:00,28.56,28.59,28.54,28.58,51300.0,28.0364,28.0658,28.0168,28.056,51300.0
2013-05-31 09:30:00,28.41,28.51,28.37,28.39,21600.0,27.8891,27.9873,27.8499,27.8695,21600.0
2013-05-31 09:35:00,28.37,28.44,28.37,28.43,12800.0,27.8499,27.9186,27.8499,27.9088,12800.0
2013-05-31 09:40:00,28.42,28.5,28.39,28.46,28100.0,27.899,27.9775,27.8695,27.9382,28100.0
2013-05-31 09:45:00,28.46,28.49,28.41,28.43,7900.0,27.9382,27.9677,27.8891,27.9088,7900.0
2013-05-31 09:50:00,28.43,28.43,28.34,28.34,19100.0,27.9088,27.9088,27.8204,27.8204,19100.0
2013-05-31 09:55:00,28.34,28.36,28.31,28.34,21600.0,27.8204,27.8401,27.791,27.8204,21600.0
2013-05-31 10:00:00,28.35,28.4,28.34,28.36,16800.0,27.8302,27.8793,27.8204,27.8401,16800.0
2013-05-31 10:05:00,28.38,28.42,28.36,28.38,11700.0,27.8597,27.899,27.8401,27.8597,11700.0
2013-05-31 10:10:00,28.39,28.44,28.39,28.43,6900.0,27.8695,27.9186,27.8695,27.9088,6900.0
2013-05-31 10:15:00,28.43,28.5,28.43,28.48,28600.0,27.9088,27.9775,27.9088,27.9579,28600.0
2013-05-31 10:20:00,28.48,28.54,28.48,28.52,7200.0,27.9579,28.0168,27.9579,27.9971,7200.0
2013-05-31 10:25:00,28.51,28.59,28.51,28.58,9300.0,27.9873,28.0658,27.9873,28.056,9300.0
2013-05-31 10:30:00,28.58,28.65,28.57,28.62,22700.0,28.056,28.1247,28.0462,28.0953,22700.0
2013-05-31 10:35:00,28.62,28.69,28.6,28.64,10300.0,28.0953,28.164,28.0757,28.1149,10300.0
2013-05-31 10:40:00,28.65,28.66,28.6,28.66,12100.0,28.1247,28.1346,28.0757,28.1346,12100.0
2013-05-31 10:45:00,28.64,28.71,28.64,28.68,41100.0,28.1149,28.1836,28.1149,28.1542,41100.0
2013-05-31 10:50:00,28.68,28.68,28.62,28.63,16600.0,28.1542,28.1542,28.0953,28.1051,16600.0
2013-05-31 10:55:00,28.62,28.62,28.59,28.59,29500.0,28.0953,28.0953,28.0658,28.0658,29500.0
2013-05-31 11:00:00,28.58,28.62,28.57,28.62,7000.0,28.056,28.0953,28.0462,28.0953,7000.0
2013-05-31 11:05:00,28.62,28.68,28.62,28.68,10700.0,28.0953,28.1542,28.0953,28.1542,10700.0
2013-05-31 11:10:00,28.7,28.74,28.7,28.73,6500.0,28.1738,28.2131,28.1738,28.2033,6500.0
2013-05-31 11:15:00,28.73,28.76,28.72,28.72,9900.0,28.2033,28.2327,28.1935,28.1935,9900.0
2013-05-31 11:20:00,28.71,28.76,28.71,28.75,13600.0,28.1836,28.2327,28.1836,28.2229,13600.0
2013-05-31 11:25:00,28.74,28.76,28.7,28.7,10500.0,28.2131,28.2327,28.1738,28.1738,10500.0
2013-05-31 11:30:00,28.7,28.72,28.7,28.72,20900.0,28.1738,28.1935,28.1738,28.1935,20900.0
2013-05-31 11:35:00,28.72,28.73,28.71,28.71,10100.0,28.1935,28.2033,28.1836,28.1836,10100.0
2013-05-31 11:40:00,28.71,28.72,28.69,28.72,11400.0,28.1836,28.1935,28.164,28.1935,11400.0
2013-05-31 11:45:00,28.72,28.73,28.7,28.7,12700.0,28.1935,28.2033,28.1738,28.1738,12700.0
2013-05-31 11:50:00,28.71,28.72,28.68,28.69,9200.0,28.1836,28.1935,28.1542,28.164,9200.0
2013-05-31 11:55:00,28.69,28.7,28.66,28.66,7400.0,28.164,28.1738,28.1346,28.1346,7400.0
2013-05-31 12:00:00,28.67,28.67,28.6,28.61,16400.0,28.1444,28.1444,28.0757,28.0855,16400.0
2013-05-31 12:05:00,28.61,28.63,28.61,28.63,5700.0,28.0855,28.1051,28.0855,28.1051,5700.0
2013-05-31 12:10:00,28.63,28.63,28.61,28.63,7400.0,28.1051,28.1051,28.0855,28.1051,7400.0
2013-05-31 12:15:00,28.62,28.63,28.58,28.63,11600.0,28.0953,28.1051,28.056,28.1051,11600.0
2013-05-31 12:20:00,28.62,28.64,28.59,28.63,8800.0,28.0953,28.1149,28.0658,28.1051,8800.0
2013-05-31 12:25:00,28.64,28.64,28.59,28.61,10300.0,28.1149,28.1149,28.0658,28.0855,10300.0
2013-05-31 12:30:00,28.61,28.62,28.58,28.61,4400.0,28.0855,28.0953,28.056,28.0855,4400.0
2013-05-31 12:35:00,28.63,28.63,28.6,28.6,7100.0,28.1051,28.1051,28.0757,28.0757,7100.0
2013-05-31 12:40:00,28.62,28.63,28.6,28.62,7400.0,28.0953,28.1051,28.0757,28.0953,7400.0
2013-05-31 12:45:00,28.62,28.62,28.6,28.61,10000.0,28.0953,28.0953,28.0757,28.0855,10000.0
2013-05-31 12:50:00,28.6,28.62,28.6,28.62,8900.0,28.0757,28.0953,28.0757,28.0953,8900.0
2013-05-31 12:55:00,28.62,28.63,28.62,28.63,6700.0,28.0953,28.1051,28.0953,28.1051,6700.0
2013-05-31 13:00:00,28.63,28.65,28.62,28.64,8200.0,28.1051,28.1247,28.0953,28.1149,8200.0
2013-05-31 13:05:00,28.65,28.68,28.65,28.66,3800.0,28.1247,28.1542,28.1247,28.1346,3800.0
2013-05-31 13:10:00,28.67,28.69,28.65,28.69,5200.0,28.1444,28.164,28.1247,28.164,5200.0
2013-05-31 13:15:00,28.7,28.71,28.67,28.71,12100.0,28.1738,28.1836,28.1444,28.1836,12100.0
2013-05-31 13:20:00,28.71,28.73,28.67,28.68,17100.0,28.1836,28.2033,28.1444,28.1542,17100.0
2013-05-31 13:25:00,28.68,28.71,28.66,28.7,24800.0,28.1542,28.1836,28.1346,28.1738,24800.0
2013-05-31 13:30:00,28.7,28.72,28.69,28.72,10600.0,28.1738,28.1935,28.164,28.1935,10600.0
2013-05-31 13:35:00,28.72,28.72,28.69,28.69,7100.0,28.1935,28.1935,28.164,28.164,7100.0
2013-05-31 13:40:00,28.69,28.69,28.66,28.69,20200.0,28.164,28.164,28.1346,28.164,20200.0
2013-05-31 13:45:00,28.69,28.69,28.66,28.69,12200.0,28.164,28.164,28.1346,28.164,12200.0
2013-05-31 13:50:00,28.68,28.69,28.68,28.69,12500.0,28.1542,28.164,28.1542,28.164,12500.0
2013-05-31 13:55:00,28.68,28.72,28.66,28.7,7500.0,28.1542,28.1935,28.1346,28.1738,7500.0
2013-05-31 14:00:00,28.7,28.7,28.65,28.67,12800.0,28.1738,28.1738,28.1247,28.1444,12800.0
2013-05-31 14:05:00,28.67,28.7,28.67,28.7,9900.0,28.1444,28.1738,28.1444,28.1738,9900.0
2013-05-31 14:10:00,28.69,28.7,28.64,28.66,15100.0,28.164,28.1738,28.1149,28.1346,15100.0
2013-05-31 14:15:00,28.65,28.67,28.63,28.67,14900.0,28.1247,28.1444,28.1051,28.1444,14900.0
2013-05-31 14:20:00,28.66,28.67,28.66,28.67,10200.0,28.1346,28.1444,28.1346,28.1444,10200.0
2013-05-31 14:25:00,28.67,28.67,28.63,28.64,17400.0,28.1444,28.1444,28.1051,28.1149,17400.0
2013-05-31 14:30:00,28.63,28.65,28.63,28.64,19600.0,28.1051,28.1247,28.1051,28.1149,19600.0
2013-05-31 14:35:00,28.63,28.65,28.56,28.57,23200.0,28.1051,28.1247,28.0364,28.0462,23200.0
2013-05-31 14:40:00,28.56,28.56,28.51,28.56,22300.0,28.0364,28.0364,27.9873,28.0364,22300.0
2013-05-31 14:45:00,28.54,28.54,28.48,28.48,11000.0,28.0168,28.0168,27.9579,27.9579,11000.0
2013-05-31 14:50:00,28.49,28.54,28.46,28.47,23700.0,27.9677,28.0168,27.9382,27.948,23700.0
2013-05-31 14:55:00,28.46,28.5,28.44,28.46,42200.0,27.9382,27.9775,27.9186,27.9382,42200.0
2013-05-31 15:00:00,28.46,28.52,28.45,28.51,33900.0,27.9382,27.9971,27.9284,27.9873,33900.0
2013-05-31 15:05:00,28.51,28.51,28.49,28.49,16800.0,27.9873,27.9873,27.9677,27.9677,16800.0
2013-05-31 15:10:00,28.5,28.57,28.49,28.57,21400.0,27.9775,28.0462,27.9677,28.0462,21400.0
2013-05-31 15:15:00,28.56,28.57,28.54,28.55,23500.0,28.0364,28.0462,28.0168,28.0266,23500.0
2013-05-31 15:20:00,28.54,28.61,28.54,28.6,19100.0,28.0168,28.0855,28.0168,28.0757,19100.0
2013-05-31 15:25:00,28.59,28.61,28.58,28.58,36800.0,28.0658,28.0855,28.056,28.056,36800.0
2013-05-31 15:30:00,28.59,28.59,28.48,28.51,28000.0,28.0658,28.0658,27.9579,27.9873,28000.0
2013-05-31 15:35:00,28.52,28.58,28.51,28.56,43600.0,27.9971,28.056,27.9873,28.0364,43600.0
2013-05-31 15:40:00,28.55,28.61,28.53,28.57,51500.0,28.0266,28.0855,28.0069,28.0462,51500.0
2013-05-31 15:45:00,28.57,28.58,28.48,28.48,45100.0,28.0462,28.056,27.9579,27.9579,45100.0
2013-05-31 15:50:00,28.48,28.51,28.46,28.47,66500.0,27.9579,27.9873,27.9382,27.948,66500.0
2013-05-31 15:55:00,28.47,28.49,28.36,28.36,121100.0,27.948,27.9677,27.8401,27.8401,121100.0
2013-06-03 09:30:00,28.32,28.36,28.31,28.32,46300.0,27.8008,27.8401,27.791,27.8008,46300.0
2013-06-03 09:35:00,28.31,28.37,28.31,28.32,14400.0,27.791,27.8499,27.791,27.8008,14400.0
2013-06-03 09:40:00,28.33,28.33,28.26,28.27,12400.0,27.8106,27.8106,27.7419,27.7517,12400.0
2013-06-03 09:45:00,28.27,28.31,28.26,28.26,11800.0,27.7517,27.791,27.7419,27.7419,11800.0
2013-06-03 09:50:00,28.26,28.34,28.23,28.32,20400.0,27.7419,27.8204,27.7124,27.8008,20400.0
2013-06-03 09:55:00,28.32,28.35,28.25,28.26,12900.0,27.8008,27.8302,27.7321,27.7419,12900.0
2013-06-03 10:00:00,28.24,28.26,28.12,28.22,84600.0,27.7223,27.7419,27.6045,27.7026,84600.0
2013-06-03 10:05:00,28.23,28.24,28.18,28.21,53900.0,27.7124,27.7223,27.6634,27.6928,53900.0
2013-06-03 10:10:00,28.21,28.32,28.18,28.24,24400.0,27.6928,27.8008,27.6634,27.7223,24400.0
2013-06-03 10:15:00,28.24,28.26,28.21,28.21,16100.0,27.7223,27.7419,27.6928,27.6928,16100.0
2013-06-03 10:20:00,28.22,28.26,28.21,28.21,23600.0,27.7026,27.7419,27.6928,27.6928,23600.0
2013-06-03 10:25:00,28.21,28.21,28.08,28.08,18900.0,27.6928,27.6928,27.5652,27.5652,18900.0
2013-06-03 10:30:00,28.07,28.08,28.0,28.02,22300.0,27.5554,27.5652,27.4867,27.5063,22300.0
2013-06-03 10:35:00,28.02,28.05,27.79,27.88,64600.0,27.5063,27.5357,27.2805,27.3689,64600.0
2013-06-03 10:40:00,27.88,27.88,27.81,27.83,27900.0,27.3689,27.3689,27.3001,27.3198,27900.0
2013-06-03 10:45:00,27.82,27.82,27.77,27.81,17100.0,27.31,27.31,27.2609,27.3001,17100.0
2013-06-03 10:50:00,27.82,27.85,27.78,27.79,29900.0,27.31,27.3394,27.2707,27.2805,29900.0
2013-06-03 10:55:00,27.79,27.81,27.76,27.77,15300.0,27.2805,27.3001,27.2511,27.2609,15300.0
2013-06-03 11:00:00,27.75,27.83,27.74,27.77,19500.0,27.2412,27.3198,27.2314,27.2609,19500.0
2013-06-03 11:05:00,27.76,27.77,27.7,27.71,18500.0,27.2511,27.2609,27.1922,27.202,18500.0
2013-06-03 11:10:00,27.71,27.73,27.67,27.7,13800.0,27.202,27.2216,27.1627,27.1922,13800.0
2013-06-03 11:15:00,27.7,27.75,27.68,27.73,10500.0,27.1922,27.2412,27.1725,27.2216,10500.0
2013-06-03 11:20:00,27.73,27.75,27.66,27.68,35800.0,27.2216,27.2412,27.1529,27.1725,35800.0
2013-06-03 11:25:00,27.68,27.69,27.63,27.66,12100.0,27.1725,27.1823,27.1234,27.1529,12100.0
2013-06-03 11:30:00,27.66,27.67,27.59,27.61,16900.0,27.1529,27.1627,27.0842,27.1038,16900.0
2013-06-03 11:35:00,27.61,27.62,27.58,27.59,42800.0,27.1038,27.1136,27.0744,27.0842,42800.0
2013-06-03 11:40:00,27.59,27.67,27.57,27.67,15200.0,27.0842,27.1627,27.0645,27.1627,15200.0
2013-06-03 11:45:00,27.67,27.8,27.67,27.8,15700.0,27.1627,27.2903,27.1627,27.2903,15700.0
2013-06-03 11:50:00,27.8,27.85,27.8,27.84,61300.0,27.2903,27.3394,27.2903,27.3296,61300.0
2013-06-03 11:55:00,27.84,27.85,27.82,27.83,7100.0,27.3296,27.3394,27.31,27.3198,7100.0
2013-06-03 12:00:00,27.83,27.85,27.83,27.83,11000.0,27.3198,27.3394,27.3198,27.3198,11000.0
2013-06-03 12:05:00,27.83,27.83,27.77,27.81,15700.0,27.3198,27.3198,27.2609,27.3001,15700.0
2013-06-03 12:10:00,27.82,27.86,27.82,27.85,13900.0,27.31,27.3492,27.31,27.3394,13900.0
2013-06-03 12:15:00,27.84,27.86,27.83,27.85,10600.0,27.3296,27.3492,27.3198,27.3394,10600.0
2013-06-03 12:20:00,27.85,27.87,27.84,27.84,10500.0,27.3394,27.359,27.3296,27.3296,10500.0
2013-06-03 12:25:00,27.85,27.85,27.81,27.84,26200.0,27.3394,27.3394,27.3001,27.3296,26200.0
2013-06-03 12:30:00,27.84,27.84,27.72,27.75,25400.0,27.3296,27.3296,27.2118,27.2412,25400.0
2013-06-03 12:35:00,27.75,27.77,27.71,27.72,28200.0,27.2412,27.2609,27.202,27.2118,28200.0
2013-06-03 12:40:00,27.72,27.75,27.71,27.71,24200.0,27.2118,27.2412,27.202,27.202,24200.0
2013-06-03 12:45:00,27.71,27.8,27.71,27.8,24000.0,27.202,27.2903,27.202,27.2903,24000.0
2013-06-03 12:50:00,27.79,27.82,27.76,27.76,13800.0,27.2805,27.31,27.2511,27.2511,13800.0
2013-06-03 12:55:00,27.76,27.77,27.73,27.74,28000.0,27.2511,27.2609,27.2216,27.2314,28000.0
2013-06-03 13:00:00,27.74,27.77,27.69,27.77,39500.0,27.2314,27.2609,27.1823,27.2609,39500.0
2013-06-03 13:05:00,27.79,27.79,27.76,27.79,19900.0,27.2805,27.2805,27.2511,27.2805,19900.0
2013-06-03 13:10:00,27.79,27.8,27.79,27.8,15300.0,27.2805,27.2903,27.2805,27.2903,15300.0
2013-06-03 13:15:00,27.8,27.8,27.78,27.8,35800.0,27.2903,27.2903,27.2707,27.2903,35800.0
2013-06-03 13:20:00,27.8,27.81,27.77,27.78,34200.0,27.2903,27.3001,27.2609,27.2707,34200.0
2013-06-03 13:25:00,27.77,27.79,27.76,27.79,11600.0,27.2609,27.2805,27.2511,27.2805,11600.0
2013-06-03 13:30:00,27.8,27.84,27.8,27.84,10400.0,27.2903,27.3296,27.2903,27.3296,10400.0
2013-06-03 13:35:00,27.84,27.87,27.82,27.86,20500.0,27.3296,27.359,27.31,27.3492,20500.0
2013-06-03 13:40:00,27.87,27.87,27.83,27.84,36700.0,27.359,27.359,27.3198,27.3296,36700.0
2013-06-03 13:45:00,27.84,27.86,27.82,27.85,30000.0,27.3296,27.3492,27.31,27.3394,30000.0
2013-06-03 13:50:00,27.86,27.89,27.83,27.83,48100.0,27.3492,27.3787,27.3198,27.3198,48100.0
2013-06-03 13:55:00,27.83,27.86,27.83,27.84,25500.0,27.3198,27.3492,27.3198,27.3296,25500.0
2013-06-03 14:00:00,27.85,27.89,27.83,27.85,40200.0,27.3394,27.3787,27.3198,27.3394,40200.0
2013-06-03 14:05:00,27.85,27.88,27.84,27.85,27000.0,27.3394,27.3689,27.3296,27.3394,27000.0
2013-06-03 14:10:00,27.85,27.91,27.85,27.9,37700.0,27.3394,27.3983,27.3394,27.3885,37700.0
2013-06-03 14:15:00,27.91,27.91,27.85,27.85,15800.0,27.3983,27.3983,27.3394,27.3394,15800.0
2013-06-03 14:20:00,27.85,27.88,27.85,27.87,14100.0,27.3394,27.3689,27.3394,27.359,14100.0
2013-06-03 14:25:00,27.88,27.93,27.85,27.85,16400.0,27.3689,27.4179,27.3394,27.3394,16400.0
2013-06-03 14:30:00,27.85,27.85,27.79,27.79,14300.0,27.3394,27.3394,27.2805,27.2805,14300.0
2013-06-03 14:35:00,27.79,27.86,27.78,27.84,17800.0,27.2805,27.3492,27.2707,27.3296,17800.0
2013-06-03 14:40:00,27.85,27.96,27.85,27.92,20100.0,27.3394,27.4474,27.3394,27.4081,20100.0
2013-06-03 14:45:00,27.92,27.96,27.84,27.86,21300.0,27.4081,27.4474,27.3296,27.3492,21300.0
2013-06-03 14:50:00,27.85,27.95,27.85,27.94,25200.0,27.3394,27.4376,27.3394,27.4278,25200.0
2013-06-03 14:55:00,27.94,27.97,27.94,27.96,28900.0,27.4278,27.4572,27.4278,27.4474,28900.0
2013-06-03 15:00:00,27.97,27.99,27.95,27.95,22200.0,27.4572,27.4768,27.4376,27.4376,22200.0
2013-06-03 15:05:00,27.95,27.96,27.92,27.92,26500.0,27.4376,27.4474,27.4081,27.4081,26500.0
2013-06-03 15:10:00,27.92,27.99,27.92,27.98,15000.0,27.4081,27.4768,27.4081,27.467,15000.0
2013-06-03 15:15:00,27.98,28.04,27.97,28.03,27400.0,27.467,27.5259,27.4572,27.5161,27400.0
2013-06-03 15:20:00,28.03,28.09,28.03,28.03,39200.0,27.5161,27.575,27.5161,27.5161,39200.0
2013-06-03 15:25:00,28.04,28.05,28.02,28.03,33200.0,27.5259,27.5357,27.5063,27.5161,33200.0
2013-06-03 15:30:00,28.03,28.06,28.01,28.06,38300.0,27.5161,27.5456,27.4965,27.5456,38300.0
2013-06-03 15:35:00,28.05,28.05,27.99,28.01,56500.0,27.5357,27.5357,27.4768,27.4965,56500.0
2013-06-03 15:40:00,28.02,28.03,28.01,28.03,37000.0,27.5063,27.5161,27.4965,27.5161,37000.0
2013-06-03 15:45:00,28.03,28.11,28.03,28.09,90600.0,27.5161,27.5946,27.5161,27.575,90600.0
2013-06-03 15:50:00,28.09,28.14,28.08,28.14,92300.0,27.575,27.6241,27.5652,27.6241,92300.0
2013-06-03 15:55:00,28.13,28.16,28.1,28.15,150400.0,27.6143,27.6437,27.5848,27.6339,150400.0
2013-06-04 09:30:00,28.11,28.19,28.07,28.1,29400.0,27.5946,27.6732,27.5554,27.5848,29400.0
2013-06-04 09:35:00,28.1,28.14,28.0,28.0,71500.0,27.5848,27.6241,27.4867,27.4867,71500.0
2013-06-04 09:40:00,28.01,28.01,27.9,27.95,6300.0,27.4965,27.4965,27.3885,27.4376,6300.0
2013-06-04 09:45:00,27.95,28.06,27.95,28.05,16600.0,27.4376,27.5456,27.4376,27.5357,16600.0
2013-06-04 09:50:00,28.05,28.05,27.9,27.91,15500.0,27.5357,27.5357,27.3885,27.3983,15500.0
2013-06-04 09:55:00,27.91,27.93,27.82,27.85,29400.0,27.3983,27.4179,27.31,27.3394,29400.0
2013-06-04 10:00:00,27.85,27.85,27.78,27.8,21600.0,27.3394,27.3394,27.2707,27.2903,21600.0
2013-06-04 10:05:00,27.79,27.79,27.7,27.7,15400.0,27.2805,27.2805,27.1922,27.1922,15400.0
2013-06-04 10:10:00,27.7,27.75,27.64,27.66,37500.0,27.1922,27.2412,27.1333,27.1529,37500.0
2013-06-04 10:15:00,27.66,27.66,27.59,27.61,45100.0,27.1529,27.1529,27.0842,27.1038,45100.0
2013-06-04 10:20:00,27.61,27.62,27.59,27.6,41100.0,27.1038,27.1136,27.0842,27.094,41100.0
2013-06-04 10:25:00,27.61,27.62,27.59,27.61,33900.0,27.1038,27.1136,27.0842,27.1038,33900.0
2013-06-04 10:30:00,27.61,27.72,27.61,27.72,62900.0,27.1038,27.2118,27.1038,27.2118,62900.0
2013-06-04 10:35:00,27.72,27.76,27.72,27.74,13400.0,27.2118,27.2511,27.2118,27.2314,13400.0
2013-06-04 10:40:00,27.75,27.77,27.73,27.73,45300.0,27.2412,27.2609,27.2216,27.2216,45300.0
2013-06-04 10:45:00,27.72,27.76,27.71,27.72,46900.0,27.2118,27.2511,27.202,27.2118,46900.0
2013-06-04 10:50:00,27.72,27.72,27.6,27.64,25200.0,27.2118,27.2118,27.094,27.1333,25200.0
2013-06-04 10:55:00,27.64,27.64,27.58,27.58,26900.0,27.1333,27.1333,27.0744,27.0744,26900.0
2013-06-04 11:00:00,27.57,27.6,27.54,27.6,29300.0,27.0645,27.094,27.0351,27.094,29300.0
2013-06-04 11:05:00,27.59,27.64,27.58,27.63,41300.0,27.0842,27.1333,27.0744,27.1234,41300.0
2013-06-04 11:10:00,27.64,27.64,27.6,27.61,22000.0,27.1333,27.1333,27.094,27.1038,22000.0
2013-06-04 11:15:00,27.61,27.61,27.57,27.59,126400.0,27.1038,27.1038,27.0645,27.0842,126400.0
2013-06-04 11:20:00,27.59,27.61,27.54,27.59,28800.0,27.0842,27.1038,27.0351,27.0842,28800.0
2013-06-04 11:25:00,27.59,27.7,27.59,27.67,14600.0,27.0842,27.1922,27.0842,27.1627,14600.0
2013-06-04 11:30:00,27.68,27.69,27.62,27.64,8100.0,27.1725,27.1823,27.1136,27.1333,8100.0
2013-06-04 11:35:00,27.64,27.65,27.57,27.6,36100.0,27.1333,27.1431,27.0645,27.094,36100.0
2013-06-04 11:40:00,27.6,27.61,27.58,27.6,38700.0,27.094,27.1038,27.0744,27.094,38700.0
2013-06-04 11:45:00,27.6,27.61,27.52,27.55,26300.0,27.094,27.1038,27.0155,27.0449,26300.0
2013-06-04 11:50:00,27.55,27.57,27.55,27.56,11000.0,27.0449,27.0645,27.0449,27.0547,11000.0
2013-06-04 11:55:00,27.56,27.6,27.55,27.55,29800.0,27.0547,27.094,27.0449,27.0449,29800.0
2013-06-04 12:00:00,27.55,27.56,27.43,27.44,31100.0,27.0449,27.0547,26.9271,26.9369,31100.0
2013-06-04 12:05:00,27.45,27.46,27.37,27.37,50300.0,26.9467,26.9566,26.8682,26.8682,50300.0
2013-06-04 12:10:00,27.36,27.37,27.3,27.3,60900.0,26.8584,26.8682,26.7995,26.7995,60900.0
2013-06-04 12:15:00,27.3,27.3,27.24,27.24,36300.0,26.7995,26.7995,26.7406,26.7406,36300.0
2013-06-04 12:20:00,27.25,27.26,27.19,27.19,82500.0,26.7504,26.7602,26.6915,26.6915,82500.0
2013-06-04 12:25:00,27.18,27.21,27.14,27.2,61600.0,26.6817,26.7111,26.6424,26.7013,61600.0
2013-06-04 12:30:00,27.2,27.21,27.16,27.2,40900.0,26.7013,26.7111,26.6621,26.7013,40900.0
2013-06-04 12:35:00,27.21,27.25,27.18,27.22,115300.0,26.7111,26.7504,26.6817,26.721,115300.0
2013-06-04 12:40:00,27.21,27.24,27.2,27.23,45000.0,26.7111,26.7406,26.7013,26.7308,45000.0
2013-06-04 12:45:00,27.24,27.24,27.18,27.21,47600.0,26.7406,26.7406,26.6817,26.7111,47600.0
2013-06-04 12:50:00,27.2,27.23,27.17,27.18,69000.0,26.7013,26.7308,26.6719,26.6817,69000.0
2013-06-04 12:55:00,27.18,27.25,27.16,27.25,85400.0,26.6817,26.7504,26.6621,26.7504,85400.0
2013-06-04 13:00:00,27.24,27.24,27.21,27.22,15300.0,26.7406,26.7406,26.7111,26.721,15300.0
2013-06-04 13:05:00,27.22,27.23,27.19,27.22,57700.0,26.721,26.7308,26.6915,26.721,57700.0
2013-06-04 13:10:00,27.22,27.23,27.14,27.2,69500.0,26.721,26.7308,26.6424,26.7013,69500.0
2013-06-04 13:15:00,27.19,27.2,27.17,27.2,21000.0,26.6915,26.7013,26.6719,26.7013,21000.0
2013-06-04 13:20:00,27.2,27.2,27.18,27.19,62500.0,26.7013,26.7013,26.6817,26.6915,62500.0
2013-06-04 13:25:00,27.19,27.2,27.06,27.09,59000.0,26.6915,26.7013,26.5639,26.5933,59000.0
2013-06-04 13:30:00,27.09,27.12,27.09,27.1,88000.0,26.5933,26.6228,26.5933,26.6032,88000.0
2013-06-04 13:35:00,27.1,27.1,27.05,27.05,27500.0,26.6032,26.6032,26.5541,26.5541,27500.0
2013-06-04 13:40:00,27.05,27.05,27.03,27.03,38600.0,26.5541,26.5541,26.5344,26.5344,38600.0
2013-06-04 13:45:00,27.03,27.03,26.98,26.99,46700.0,26.5344,26.5344,26.4854,26.4952,46700.0
2013-06-04 13:50:00,26.99,27.01,26.98,26.98,30000.0,26.4952,26.5148,26.4854,26.4854,30000.0
2013-06-04 13:55:00,26.97,27.0,26.96,26.99,20000.0,26.4755,26.505,26.4657,26.4952,20000.0
2013-06-04 14:00:00,26.98,27.0,26.9,26.92,66400.0,26.4854,26.505,26.4068,26.4265,66400.0
2013-06-04 14:05:00,26.93,26.93,26.77,26.8,86500.0,26.4363,26.4363,26.2792,26.3087,86500.0
2013-06-04 14:10:00,26.79,26.8,26.74,26.75,64200.0,26.2988,26.3087,26.2498,26.2596,64200.0
2013-06-04 14:15:00,26.76,26.76,26.68,26.69,129400.0,26.2694,26.2694,26.1909,26.2007,129400.0
2013-06-04 14:20:00,26.68,26.8,26.67,26.79,60500.0,26.1909,26.3087,26.181,26.2988,60500.0
2013-06-04 14:25:00,26.78,26.9,26.77,26.87,191600.0,26.289,26.4068,26.2792,26.3774,191600.0
2013-06-04 14:30:00,26.88,27.01,26.86,26.98,53100.0,26.3872,26.5148,26.3676,26.4854,53100.0
2013-06-04 14:35:00,26.99,27.0,26.98,26.99,55800.0,26.4952,26.505,26.4854,26.4952,55800.0
2013-06-04 14:40:00,26.99,27.12,26.99,27.09,76400.0,26.4952,26.6228,26.4952,26.5933,76400.0
2013-06-04 14:45:00,27.09,27.09,26.98,27.03,67300.0,26.5933,26.5933,26.4854,26.5344,67300.0
2013-06-04 14:50:00,27.04,27.05,26.98,26.98,45500.0,26.5443,26.5541,26.4854,26.4854,45500.0
2013-06-04 14:55:00,26.99,26.99,26.95,26.98,43100.0,26.4952,26.4952,26.4559,26.4854,43100.0
2013-06-04 15:00:00,26.97,27.01,26.97,27.0,107100.0,26.4755,26.5148,26.4755,26.505,107100.0
2013-06-04 15:05:00,27.0,27.07,26.99,27.03,40900.0,26.505,26.5737,26.4952,26.5344,40900.0
2013-06-04 15:10:00,27.03,27.04,26.95,26.96,63700.0,26.5344,26.5443,26.4559,26.4657,63700.0
2013-06-04 15:15:00,26.96,27.01,26.96,27.0,233300.0,26.4657,26.5148,26.4657,26.505,233300.0
2013-06-04 15:20:00,27.0,27.04,26.98,27.03,102600.0,26.505,26.5443,26.4854,26.5344,102600.0
2013-06-04 15:25:00,27.02,27.11,27.02,27.1,92200.0,26.5246,26.613,26.5246,26.6032,92200.0
2013-06-04 15:30:00,27.11,27.26,27.09,27.25,79800.0,26.613,26.7602,26.5933,26.7504,79800.0
2013-06-04 15:35:00,27.24,27.25,27.21,27.24,42400.0,26.7406,26.7504,26.7111,26.7406,42400.0
2013-06-04 15:40:00,27.24,27.24,27.17,27.19,108200.0,26.7406,26.7406,26.6719,26.6915,108200.0
2013-06-04 15:45:00,27.2,27.22,27.08,27.08,117100.0,26.7013,26.721,26.5835,26.5835,117100.0
2013-06-04 15:50:00,27.09,27.13,27.08,27.13,92500.0,26.5933,26.6326,26.5835,26.6326,92500.0
2013-06-04 15:55:00,27.13,27.15,27.13,27.14,153500.0,26.6326,26.6522,26.6326,26.6424,153500.0
2013-06-05 09:30:00,26.98,26.98,26.63,26.63,97000.0,26.4854,26.4854,26.1418,26.1418,97000.0
2013-06-05 09:35:00,26.65,27.0,26.63,27.0,56100.0,26.1614,26.505,26.1418,26.505,56100.0
2013-06-05 09:40:00,26.99,27.08,26.94,27.08,90500.0,26.4952,26.5835,26.4461,26.5835,90500.0
2013-06-05 09:45:00,27.08,27.28,27.08,27.16,49100.0,26.5835,26.7799,26.5835,26.6621,49100.0
2013-06-05 09:50:00,27.17,27.18,27.03,27.08,27900.0,26.6719,26.6817,26.5344,26.5835,27900.0
2013-06-05 09:55:00,27.06,27.1,27.0,27.02,19200.0,26.5639,26.6032,26.505,26.5246,19200.0
2013-06-05 10:00:00,27.01,27.14,26.99,27.07,46000.0,26.5148,26.6424,26.4952,26.5737,46000.0
2013-06-05 10:05:00,27.07,27.09,27.02,27.03,57500.0,26.5737,26.5933,26.5246,26.5344,57500.0
2013-06-05 10:10:00,27.02,27.09,26.97,27.05,53100.0,26.5246,26.5933,26.4755,26.5541,53100.0
2013-06-05 10:15:00,27.04,27.06,26.97,27.03,99800.0,26.5443,26.5639,26.4755,26.5344,99800.0
2013-06-05 10:20:00,27.02,27.19,27.02,27.19,77000.0,26.5246,26.6915,26.5246,26.6915,77000.0
2013-06-05 10:25:00,27.2,27.25,27.15,27.19,52100.0,26.7013,26.7504,26.6522,26.6915,52100.0
2013-06-05 10:30:00,27.19,27.2,27.11,27.17,30900.0,26.6915,26.7013,26.613,26.6719,30900.0
2013-06-05 10:35:00,27.17,27.21,27.1,27.18,38200.0,26.6719,26.7111,26.6032,26.6817,38200.0
2013-06-05 10:40:00,27.17,27.27,27.17,27.26,36100.0,26.6719,26.77,26.6719,26.7602,36100.0
2013-06-05 10:45:00,27.25,27.3,27.24,27.3,30800.0,26.7504,26.7995,26.7406,26.7995,30800.0
2013-06-05 10:50:00,27.3,27.31,27.22,27.25,30700.0,26.7995,26.8093,26.721,26.7504,30700.0
2013-06-05 10:55:00,27.25,27.33,27.25,27.3,31000.0,26.7504,26.8289,26.7504,26.7995,31000.0
2013-06-05 11:00:00,27.3,27.31,27.22,27.25,40100.0,26.7995,26.8093,26.721,26.7504,40100.0
2013-06-05 11:05:00,27.24,27.25,27.14,27.2,54100.0,26.7406,26.7504,26.6424,26.7013,54100.0
2013-06-05 11:10:00,27.2,27.22,27.16,27.22,47700.0,26.7013,26.721,26.6621,26.721,47700.0
2013-06-05 11:15:00,27.22,27.31,27.22,27.31,46300.0,26.721,26.8093,26.721,26.8093,46300.0
2013-06-05 11:20:00,27.31,27.32,27.23,27.23,86200.0,26.8093,26.8191,26.7308,26.7308,86200.0
2013-06-05 11:25:00,27.24,27.24,27.19,27.2,31900.0,26.7406,26.7406,26.6915,26.7013,31900.0
2013-06-05 11:30:00,27.19,27.2,27.12,27.15,22300.0,26.6915,26.7013,26.6228,26.6522,22300.0
2013-06-05 11:35:00,27.16,27.2,27.14,27.19,22800.0,26.6621,26.7013,26.6424,26.6915,22800.0
2013-06-05 11:40:00,27.18,27.18,27.12,27.16,20800.0,26.6817,26.6817,26.6228,26.6621,20800.0
2013-06-05 11:45:00,27.17,27.19,27.11,27.12,12900.0,26.6719,26.6915,26.613,26.6228,12900.0
2013-06-05 11:50:00,27.12,27.12,27.07,27.12,17500.0,26.6228,26.6228,26.5737,26.6228,17500.0
2013-06-05 11:55:00,27.12,27.17,27.08,27.11,48500.0,26.6228,26.6719,26.5835,26.613,48500.0
2013-06-05 12:00:00,27.1,27.1,27.02,27.05,24000.0,26.6032,26.6032,26.5246,26.5541,24000.0
2013-06-05 12:05:00,27.04,27.05,26.98,27.04,27000.0,26.5443,26.5541,26.4854,26.5443,27000.0
2013-06-05 12:10:00,27.05,27.12,27.04,27.1,44400.0,26.5541,26.6228,26.5443,26.6032,44400.0
2013-06-05 12:15:00,27.08,27.16,27.08,27.16,26200.0,26.5835,26.6621,26.5835,26.6621,26200.0
2013-06-05 12:20:00,27.17,27.17,27.14,27.14,10800.0,26.6719,26.6719,26.6424,26.6424,10800.0
2013-06-05 12:25:00,27.15,27.25,27.15,27.23,21700.0,26.6522,26.7504,26.6522,26.7308,21700.0
2013-06-05 12:30:00,27.22,27.23,27.14,27.14,65100.0,26.721,26.7308,26.6424,26.6424,65100.0
2013-06-05 12:35:00,27.13,27.14,27.11,27.12,13900.0,26.6326,26.6424,26.613,26.6228,13900.0
2013-06-05 12:40:00,27.12,27.14,27.09,27.09,35300.0,26.6228,26.6424,26.5933,26.5933,35300.0
2013-06-05 12:45:00,27.09,27.1,27.05,27.07,26100.0,26.5933,26.6032,26.5541,26.5737,26100.0
2013-06-05 12:50:00,27.07,27.08,27.04,27.05,25400.0,26.5737,26.5835,26.5443,26.5541,25400.0
2013-06-05 12:55:00,27.05,27.07,27.03,27.05,17500.0,26.5541,26.5737,26.5344,26.5541,17500.0
2013-06-05 13:00:00,27.05,27.1,27.04,27.1,20700.0,26.5541,26.6032,26.5443,26.6032,20700.0
2013-06-05 13:05:00,27.1,27.12,27.09,27.12,22300.0,26.6032,26.6228,26.5933,26.6228,22300.0
2013-06-05 13:10:00,27.13,27.2,27.13,27.19,15100.0,26.6326,26.7013,26.6326,26.6915,15100.0
2013-06-05 13:15:00,27.18,27.2,27.17,27.19,13400.0,26.6817,26.7013,26.6719,26.6915,13400.0
2013-06-05 13:20:00,27.2,27.23,27.2,27.21,25600.0,26.7013,26.7308,26.7013,26.7111,25600.0
2013-06-05 13:25:00,27.21,27.23,27.2,27.21,42700.0,26.7111,26.7308,26.7013,26.7111,42700.0
2013-06-05 13:30:00,27.22,27.22,27.19,27.21,20400.0,26.721,26.721,26.6915,26.7111,20400.0
2013-06-05 13:35:00,27.21,27.21,27.17,27.18,11600.0,26.7111,26.7111,26.6719,26.6817,11600.0
2013-06-05 13:40:00,27.18,27.22,27.17,27.19,22600.0,26.6817,26.721,26.6719,26.6915,22600.0
2013-06-05 13:45:00,27.2,27.25,27.19,27.25,20400.0,26.7013,26.7504,26.6915,26.7504,20400.0
2013-06-05 13:50:00,27.25,27.25,27.19,27.19,26300.0,26.7504,26.7504,26.6915,26.6915,26300.0
2013-06-05 13:55:00,27.19,27.21,27.14,27.18,34900.0,26.6915,26.7111,26.6424,26.6817,34900.0
2013-06-05 14:00:00,27.17,27.19,27.14,27.16,26900.0,26.6719,26.6915,26.6424,26.6621,26900.0
2013-06-05 14:05:00,27.15,27.18,27.14,27.15,44900.0,26.6522,26.6817,26.6424,26.6522,44900.0
2013-06-05 14:10:00,27.16,27.17,27.12,27.13,17100.0,26.6621,26.6719,26.6228,26.6326,17100.0
2013-06-05 14:15:00,27.13,27.15,27.12,27.15,20100.0,26.6326,26.6522,26.6228,26.6522,20100.0
2013-06-05 14:20:00,27.15,27.16,27.13,27.13,25400.0,26.6522,26.6621,26.6326,26.6326,25400.0
2013-06-05 14:25:00,27.13,27.16,27.1,27.1,28200.0,26.6326,26.6621,26.6032,26.6032,28200.0
2013-06-05 14:30:00,27.1,27.11,27.05,27.11,25900.0,26.6032,26.613,26.5541,26.613,25900.0
2013-06-05 14:35:00,27.1,27.18,27.09,27.17,22100.0,26.6032,26.6817,26.5933,26.6719,22100.0
2013-06-05 14:40:00,27.17,27.18,27.1,27.17,301300.0,26.6719,26.6817,26.6032,26.6719,301300.0
2013-06-05 14:45:00,27.16,27.16,27.11,27.13,26400.0,26.6621,26.6621,26.613,26.6326,26400.0
2013-06-05 14:50:00,27.14,27.17,27.1,27.1,41200.0,26.6424,26.6719,26.6032,26.6032,41200.0
2013-06-05 14:55:00,27.1,27.11,27.08,27.08,42100.0,26.6032,26.613,26.5835,26.5835,42100.0
2013-06-05 15:00:00,27.08,27.09,27.01,27.01,28300.0,26.5835,26.5933,26.5148,26.5148,28300.0
2013-06-05 15:05:00,27.02,27.04,27.02,27.02,22200.0,26.5246,26.5443,26.5246,26.5246,22200.0
2013-06-05 15:10:00,27.02,27.07,27.0,27.06,23700.0,26.5246,26.5737,26.505,26.5639,23700.0
2013-06-05 15:15:00,27.06,27.08,27.01,27.01,59800.0,26.5639,26.5835,26.5148,26.5148,59800.0
2013-06-05 15:20:00,27.02,27.02,26.98,27.01,34000.0,26.5246,26.5246,26.4854,26.5148,34000.0
2013-06-05 15:25:00,27.0,27.07,27.0,27.05,24500.0,26.505,26.5737,26.505,26.5541,24500.0
2013-06-05 15:30:00,27.05,27.06,27.02,27.04,44300.0,26.5541,26.5639,26.5246,26.5443,44300.0
2013-06-05 15:35:00,27.04,27.12,27.04,27.1,57600.0,26.5443,26.6228,26.5443,26.6032,57600.0
2013-06-05 15:40:00,27.09,27.09,27.03,27.06,39200.0,26.5933,26.5933,26.5344,26.5639,39200.0
2013-06-05 15:45:00,27.06,27.06,27.0,27.0,101500.0,26.5639,26.5639,26.505,26.505,101500.0
2013-06-05 15:50:00,27.0,27.02,26.94,26.95,121000.0,26.505,26.5246,26.4461,26.4559,121000.0
2013-06-05 15:55:00,26.94,27.0,26.91,26.92,115900.0,26.4461,26.505,26.4166,26.4265,115900.0
2013-06-06 09:30:00,26.89,27.02,26.76,26.85,32700.0,26.397,26.5246,26.2694,26.3577,32700.0
2013-06-06 09:35:00,26.83,26.94,26.83,26.93,6100.0,26.3381,26.4461,26.3381,26.4363,6100.0
2013-06-06 09:40:00,26.92,27.05,26.9,27.02,23800.0,26.4265,26.5541,26.4068,26.5246,23800.0
2013-06-06 09:45:00,27.01,27.07,27.01,27.05,12900.0,26.5148,26.5737,26.5148,26.5541,12900.0
2013-06-06 09:50:00,27.04,27.04,26.93,26.93,21900.0,26.5443,26.5443,26.4363,26.4363,21900.0
2013-06-06 09:55:00,26.94,27.01,26.93,27.01,33900.0,26.4461,26.5148,26.4363,26.5148,33900.0
2013-06-06 10:00:00,27.01,27.02,26.91,26.92,36300.0,26.5148,26.5246,26.4166,26.4265,36300.0
2013-06-06 10:05:00,26.93,26.96,26.91,26.93,18700.0,26.4363,26.4657,26.4166,26.4363,18700.0
2013-06-06 10:10:00,26.92,26.93,26.88,26.89,15600.0,26.4265,26.4363,26.3872,26.397,15600.0
2013-06-06 10:15:00,26.89,26.9,26.86,26.9,9800.0,26.397,26.4068,26.3676,26.4068,9800.0
2013-06-06 10:20:00,26.9,26.96,26.9,26.93,32900.0,26.4068,26.4657,26.4068,26.4363,32900.0
2013-06-06 10:25:00,26.92,26.98,26.91,26.98,15500.0,26.4265,26.4854,26.4166,26.4854,15500.0
2013-06-06 10:30:00,26.98,27.0,26.94,26.96,14800.0,26.4854,26.505,26.4461,26.4657,14800.0
2013-06-06 10:35:00,26.95,26.95,26.85,26.86,45200.0,26.4559,26.4559,26.3577,26.3676,45200.0
2013-06-06 10:40:00,26.87,26.94,26.84,26.93,19000.0,26.3774,26.4461,26.3479,26.4363,19000.0
2013-06-06 10:45:00,26.93,26.94,26.85,26.85,17200.0,26.4363,26.4461,26.3577,26.3577,17200.0
2013-06-06 10:50:00,26.86,26.9,26.85,26.89,59800.0,26.3676,26.4068,26.3577,26.397,59800.0
2013-06-06 10:55:00,26.9,26.96,26.89,26.93,20900.0,26.4068,26.4657,26.397,26.4363,20900.0
2013-06-06 11:00:00,26.95,26.95,26.87,26.87,13700.0,26.4559,26.4559,26.3774,26.3774,13700.0
2013-06-06 11:05:00,26.87,26.88,26.86,26.87,16700.0,26.3774,26.3872,26.3676,26.3774,16700.0
2013-06-06 11:10:00,26.87,26.9,26.87,26.87,15500.0,26.3774,26.4068,26.3774,26.3774,15500.0
2013-06-06 11:15:00,26.88,26.91,26.86,26.9,26500.0,26.3872,26.4166,26.3676,26.4068,26500.0
2013-06-06 11:20:00,26.9,26.91,26.87,26.89,23900.0,26.4068,26.4166,26.3774,26.397,23900.0
2013-06-06 11:25:00,26.88,26.99,26.87,26.99,18600.0,26.3872,26.4952,26.3774,26.4952,18600.0
2013-06-06 11:30:00,26.99,27.0,26.97,26.99,26500.0,26.4952,26.505,26.4755,26.4952,26500.0
2013-06-06 11:35:00,27.0,27.04,26.98,27.04,26000.0,26.505,26.5443,26.4854,26.5443,26000.0
2013-06-06 11:40:00,27.04,27.13,27.04,27.11,39400.0,26.5443,26.6326,26.5443,26.613,39400.0
2013-06-06 11:45:00,27.11,27.14,27.06,27.06,14700.0,26.613,26.6424,26.5639,26.5639,14700.0
2013-06-06 11:50:00,27.06,27.07,27.04,27.05,11300.0,26.5639,26.5737,26.5443,26.5541,11300.0
2013-06-06 11:55:00,27.04,27.05,27.01,27.03,43600.0,26.5443,26.5541,26.5148,26.5344,43600.0
2013-06-06 12:00:00,27.04,27.05,27.0,27.01,14500.0,26.5443,26.5541,26.505,26.5148,14500.0
2013-06-06 12:05:00,27.01,27.06,27.0,27.0,14700.0,26.5148,26.5639,26.505,26.505,14700.0
2013-06-06 12:10:00,27.0,27.04,27.0,27.01,38800.0,26.505,26.5443,26.505,26.5148,38800.0
2013-06-06 12:15:00,27.01,27.1,27.0,27.04,108900.0,26.5148,26.6032,26.505,26.5443,108900.0
2013-06-06 12:20:00,27.04,27.05,27.0,27.02,20500.0,26.5443,26.5541,26.505,26.5246,20500.0
2013-06-06 12:25:00,27.02,27.03,26.95,26.98,118100.0,26.5246,26.5344,26.4559,26.4854,118100.0
2013-06-06 12:30:00,26.99,27.04,26.98,27.04,18700.0,26.4952,26.5443,26.4854,26.5443,18700.0
2013-06-06 12:35:00,27.04,27.1,27.04,27.06,16300.0,26.5443,26.6032,26.5443,26.5639,16300.0
2013-06-06 12:40:00,27.07,27.12,27.05,27.12,10400.0,26.5737,26.6228,26.5541,26.6228,10400.0
2013-06-06 12:45:00,27.12,27.15,27.08,27.13,135200.0,26.6228,26.6522,26.5835,26.6326,135200.0
2013-06-06 12:50:00,27.12,27.13,27.03,27.07,32400.0,26.6228,26.6326,26.5344,26.5737,32400.0
2013-06-06 12:55:00,27.08,27.11,27.05,27.05,23600.0,26.5835,26.613,26.5541,26.5541,23600.0
2013-06-06 13:00:00,27.06,27.09,27.05,27.08,10800.0,26.5639,26.5933,26.5541,26.5835,10800.0
2013-06-06 13:05:00,27.08,27.21,27.08,27.21,19100.0,26.5835,26.7111,26.5835,26.7111,19100.0
2013-06-06 13:10:00,27.2,27.26,27.2,27.26,14200.0,26.7013,26.7602,26.7013,26.7602,14200.0
2013-06-06 13:15:00,27.27,27.3,27.23,27.27,22600.0,26.77,26.7995,26.7308,26.77,22600.0
2013-06-06 13:20:00,27.27,27.3,27.24,27.29,27000.0,26.77,26.7995,26.7406,26.7897,27000.0
2013-06-06 13:25:00,27.3,27.32,27.25,27.32,30700.0,26.7995,26.8191,26.7504,26.8191,30700.0
2013-06-06 13:30:00,27.32,27.35,27.3,27.35,19000.0,26.8191,26.8486,26.7995,26.8486,19000.0
2013-06-06 13:35:00,27.35,27.37,27.33,27.36,25900.0,26.8486,26.8682,26.8289,26.8584,25900.0
2013-06-06 13:40:00,27.36,27.38,27.34,27.37,14600.0,26.8584,26.878,26.8388,26.8682,14600.0
2013-06-06 13:45:00,27.38,27.44,27.38,27.44,31500.0,26.878,26.9369,26.878,26.9369,31500.0
2013-06-06 13:50:00,27.44,27.48,27.44,27.46,250300.0,26.9369,26.9762,26.9369,26.9566,250300.0
2013-06-06 13:55:00,27.46,27.47,27.34,27.38,122200.0,26.9566,26.9664,26.8388,26.878,122200.0
2013-06-06 14:00:00,27.38,27.38,27.29,27.29,36900.0,26.878,26.878,26.7897,26.7897,36900.0
2013-06-06 14:05:00,27.3,27.35,27.28,27.3,27300.0,26.7995,26.8486,26.7799,26.7995,27300.0
2013-06-06 14:10:00,27.3,27.34,27.3,27.3,25900.0,26.7995,26.8388,26.7995,26.7995,25900.0
2013-06-06 14:15:00,27.3,27.35,27.3,27.33,34900.0,26.7995,26.8486,26.7995,26.8289,34900.0
2013-06-06 14:20:00,27.33,27.34,27.3,27.32,26300.0,26.8289,26.8388,26.7995,26.8191,26300.0
2013-06-06 14:25:00,27.33,27.39,27.32,27.38,17400.0,26.8289,26.8878,26.8191,26.878,17400.0
2013-06-06 14:30:00,27.39,27.39,27.3,27.32,53600.0,26.8878,26.8878,26.7995,26.8191,53600.0
2013-06-06 14:35:00,27.32,27.34,27.3,27.31,29900.0,26.8191,26.8388,26.7995,26.8093,29900.0
2013-06-06 14:40:00,27.3,27.31,27.26,27.3,41300.0,26.7995,26.8093,26.7602,26.7995,41300.0
2013-06-06 14:45:00,27.31,27.38,27.29,27.34,38100.0,26.8093,26.878,26.7897,26.8388,38100.0
2013-06-06 14:50:00,27.34,27.38,27.32,27.37,45500.0,26.8388,26.878,26.8191,26.8682,45500.0
2013-06-06 14:55:00,27.35,27.36,27.32,27.33,22600.0,26.8486,26.8584,26.8191,26.8289,22600.0
2013-06-06 15:00:00,27.34,27.38,27.33,27.38,31700.0,26.8388,26.878,26.8289,26.878,31700.0
2013-06-06 15:05:00,27.38,27.41,27.36,27.37,33400.0,26.878,26.9075,26.8584,26.8682,33400.0
2013-06-06 15:10:00,27.36,27.38,27.33,27.33,38000.0,26.8584,26.878,26.8289,26.8289,38000.0
2013-06-06 15:15:00,27.33,27.36,27.32,27.35,64500.0,26.8289,26.8584,26.8191,26.8486,64500.0
2013-06-06 15:20:00,27.35,27.38,27.32,27.38,69000.0,26.8486,26.878,26.8191,26.878,69000.0
2013-06-06 15:25:00,27.38,27.38,27.32,27.34,31700.0,26.878,26.878,26.8191,26.8388,31700.0
2013-06-06 15:30:00,27.35,27.38,27.34,27.37,51000.0,26.8486,26.878,26.8388,26.8682,51000.0
2013-06-06 15:35:00,27.37,27.38,27.32,27.33,74800.0,26.8682,26.878,26.8191,26.8289,74800.0
2013-06-06 15:40:00,27.32,27.35,27.32,27.35,46200.0,26.8191,26.8486,26.8191,26.8486,46200.0
2013-06-06 15:45:00,27.34,27.34,27.28,27.3,129300.0,26.8388,26.8388,26.7799,26.7995,129300.0
2013-06-06 15:50:00,27.3,27.3,27.29,27.29,60500.0,26.7995,26.7995,26.7897,26.7897,60500.0
2013-06-06 15:55:00,27.3,27.3,27.29,27.3,165000.0,26.7995,26.7995,26.7897,26.7995,165000.0
2013-06-07 09:30:00,27.48,27.57,27.38,27.43,54600.0,26.9762,27.0645,26.878,26.9271,54600.0
2013-06-07 09:35:00,27.42,27.44,27.38,27.43,16200.0,26.9173,26.9369,26.878,26.9271,16200.0
2013-06-07 09:40:00,27.43,27.43,27.33,27.36,42100.0,26.9271,26.9271,26.8289,26.8584,42100.0
2013-06-07 09:45:00,27.36,27.4,27.34,27.4,11900.0,26.8584,26.8977,26.8388,26.8977,11900.0
2013-06-07 09:50:00,27.4,27.5,27.35,27.5,23500.0,26.8977,26.9958,26.8486,26.9958,23500.0
2013-06-07 09:55:00,27.5,27.52,27.43,27.51,38600.0,26.9958,27.0155,26.9271,27.0056,38600.0
2013-06-07 10:00:00,27.52,27.6,27.49,27.53,29800.0,27.0155,27.094,26.986,27.0253,29800.0
2013-06-07 10:05:00,27.52,27.63,27.52,27.61,23700.0,27.0155,27.1234,27.0155,27.1038,23700.0
2013-06-07 10:10:00,27.62,27.7,27.61,27.64,16900.0,27.1136,27.1922,27.1038,27.1333,16900.0
2013-06-07 10:15:00,27.65,27.68,27.57,27.58,15300.0,27.1431,27.1725,27.0645,27.0744,15300.0
2013-06-07 10:20:00,27.59,27.63,27.59,27.6,9400.0,27.0842,27.1234,27.0842,27.094,9400.0
2013-06-07 10:25:00,27.6,27.62,27.58,27.6,23300.0,27.094,27.1136,27.0744,27.094,23300.0
2013-06-07 10:30:00,27.61,27.61,27.58,27.59,12400.0,27.1038,27.1038,27.0744,27.0842,12400.0
2013-06-07 10:35:00,27.59,27.59,27.55,27.58,13800.0,27.0842,27.0842,27.0449,27.0744,13800.0
2013-06-07 10:40:00,27.59,27.6,27.56,27.57,26300.0,27.0842,27.094,27.0547,27.0645,26300.0
2013-06-07 10:45:00,27.57,27.57,27.51,27.55,20500.0,27.0645,27.0645,27.0056,27.0449,20500.0
2013-06-07 10:50:00,27.54,27.55,27.47,27.5,17500.0,27.0351,27.0449,26.9664,26.9958,17500.0
2013-06-07 10:55:00,27.5,27.54,27.5,27.53,12000.0,26.9958,27.0351,26.9958,27.0253,12000.0
2013-06-07 11:00:00,27.53,27.56,27.53,27.53,15200.0,27.0253,27.0547,27.0253,27.0253,15200.0
2013-06-07 11:05:00,27.53,27.57,27.52,27.56,7500.0,27.0253,27.0645,27.0155,27.0547,7500.0
2013-06-07 11:10:00,27.57,27.6,27.56,27.59,27200.0,27.0645,27.094,27.0547,27.0842,27200.0
2013-06-07 11:15:00,27.59,27.62,27.59,27.61,31000.0,27.0842,27.1136,27.0842,27.1038,31000.0
2013-06-07 11:20:00,27.61,27.63,27.6,27.62,18200.0,27.1038,27.1234,27.094,27.1136,18200.0
2013-06-07 11:25:00,27.62,27.68,27.62,27.67,129100.0,27.1136,27.1725,27.1136,27.1627,129100.0
2013-06-07 11:30:00,27.67,27.71,27.66,27.7,14300.0,27.1627,27.202,27.1529,27.1922,14300.0
2013-06-07 11:35:00,27.7,27.71,27.65,27.66,126000.0,27.1922,27.202,27.1431,27.1529,126000.0
2013-06-07 11:40:00,27.65,27.7,27.65,27.7,19000.0,27.1431,27.1922,27.1431,27.1922,19000.0
2013-06-07 11:45:00,27.69,27.7,27.67,27.7,15900.0,27.1823,27.1922,27.1627,27.1922,15900.0
2013-06-07 11:50:00,27.69,27.7,27.67,27.69,11800.0,27.1823,27.1922,27.1627,27.1823,11800.0
2013-06-07 11:55:00,27.7,27.7,27.67,27.68,14400.0,27.1922,27.1922,27.1627,27.1725,14400.0
2013-06-07 12:00:00,27.68,27.69,27.63,27.67,11500.0,27.1725,27.1823,27.1234,27.1627,11500.0
2013-06-07 12:05:00,27.66,27.7,27.62,27.62,60400.0,27.1529,27.1922,27.1136,27.1136,60400.0
2013-06-07 12:10:00,27.61,27.65,27.6,27.65,9500.0,27.1038,27.1431,27.094,27.1431,9500.0
2013-06-07 12:15:00,27.65,27.65,27.62,27.63,12000.0,27.1431,27.1431,27.1136,27.1234,12000.0
2013-06-07 12:20:00,27.64,27.65,27.63,27.64,11800.0,27.1333,27.1431,27.1234,27.1333,11800.0
2013-06-07 12:25:00,27.65,27.65,27.59,27.64,12500.0,27.1431,27.1431,27.0842,27.1333,12500.0
2013-06-07 12:30:00,27.64,27.65,27.63,27.64,8700.0,27.1333,27.1431,27.1234,27.1333,8700.0
2013-06-07 12:35:00,27.63,27.64,27.61,27.64,10200.0,27.1234,27.1333,27.1038,27.1333,10200.0
2013-06-07 12:40:00,27.64,27.64,27.57,27.57,10700.0,27.1333,27.1333,27.0645,27.0645,10700.0
2013-06-07 12:45:00,27.57,27.57,27.52,27.53,13100.0,27.0645,27.0645,27.0155,27.0253,13100.0
2013-06-07 12:50:00,27.54,27.58,27.53,27.57,11000.0,27.0351,27.0744,27.0253,27.0645,11000.0
2013-06-07 12:55:00,27.56,27.59,27.56,27.58,14500.0,27.0547,27.0842,27.0547,27.0744,14500.0
2013-06-07 13:00:00,27.58,27.61,27.57,27.61,14400.0,27.0744,27.1038,27.0645,27.1038,14400.0
2013-06-07 13:05:00,27.61,27.62,27.6,27.62,4700.0,27.1038,27.1136,27.094,27.1136,4700.0
2013-06-07 13:10:00,27.63,27.63,27.61,27.61,10700.0,27.1234,27.1234,27.1038,27.1038,10700.0
2013-06-07 13:15:00,27.61,27.63,27.6,27.63,7700.0,27.1038,27.1234,27.094,27.1234,7700.0
2013-06-07 13:20:00,27.62,27.64,27.59,27.6,12200.0,27.1136,27.1333,27.0842,27.094,12200.0
2013-06-07 13:25:00,27.6,27.61,27.57,27.57,11700.0,27.094,27.1038,27.0645,27.0645,11700.0
2013-06-07 13:30:00,27.57,27.59,27.56,27.59,15100.0,27.0645,27.0842,27.0547,27.0842,15100.0
2013-06-07 13:35:00,27.6,27.64,27.6,27.62,23600.0,27.094,27.1333,27.094,27.1136,23600.0
2013-06-07 13:40:00,27.61,27.61,27.57,27.58,10900.0,27.1038,27.1038,27.0645,27.0744,10900.0
2013-06-07 13:45:00,27.58,27.61,27.57,27.6,37700.0,27.0744,27.1038,27.0645,27.094,37700.0
2013-06-07 13:50:00,27.59,27.6,27.58,27.59,8100.0,27.0842,27.094,27.0744,27.0842,8100.0
2013-06-07 13:55:00,27.59,27.6,27.56,27.56,17400.0,27.0842,27.094,27.0547,27.0547,17400.0
2013-06-07 14:00:00,27.56,27.58,27.53,27.58,10000.0,27.0547,27.0744,27.0253,27.0744,10000.0
2013-06-07 14:05:00,27.57,27.57,27.5,27.52,29100.0,27.0645,27.0645,26.9958,27.0155,29100.0
2013-06-07 14:10:00,27.53,27.54,27.52,27.53,6800.0,27.0253,27.0351,27.0155,27.0253,6800.0
2013-06-07 14:15:00,27.52,27.57,27.52,27.56,10300.0,27.0155,27.0645,27.0155,27.0547,10300.0
2013-06-07 14:20:00,27.56,27.56,27.47,27.48,29600.0,27.0547,27.0547,26.9664,26.9762,29600.0
2013-06-07 14:25:00,27.48,27.48,27.41,27.46,13300.0,26.9762,26.9762,26.9075,26.9566,13300.0
2013-06-07 14:30:00,27.46,27.48,27.43,27.48,7400.0,26.9566,26.9762,26.9271,26.9762,7400.0
2013-06-07 14:35:00,27.48,27.53,27.48,27.52,7600.0,26.9762,27.0253,26.9762,27.0155,7600.0
2013-06-07 14:40:00,27.52,27.55,27.5,27.55,18000.0,27.0155,27.0449,26.9958,27.0449,18000.0
2013-06-07 14:45:00,27.55,27.57,27.54,27.57,14700.0,27.0449,27.0645,27.0351,27.0645,14700.0
2013-06-07 14:50:00,27.58,27.6,27.57,27.57,13700.0,27.0744,27.094,27.0645,27.0645,13700.0
2013-06-07 14:55:00,27.56,27.61,27.56,27.6,10800.0,27.0547,27.1038,27.0547,27.094,10800.0
2013-06-07 15:00:00,27.59,27.62,27.59,27.6,84800.0,27.0842,27.1136,27.0842,27.094,84800.0
2013-06-07 15:05:00,27.59,27.61,27.57,27.6,16000.0,27.0842,27.1038,27.0645,27.094,16000.0
2013-06-07 15:10:00,27.61,27.63,27.57,27.58,38700.0,27.1038,27.1234,27.0645,27.0744,38700.0
2013-06-07 15:15:00,27.58,27.64,27.58,27.62,15000.0,27.0744,27.1333,27.0744,27.1136,15000.0
2013-06-07 15:20:00,27.62,27.62,27.58,27.6,14400.0,27.1136,27.1136,27.0744,27.094,14400.0
2013-06-07 15:25:00,27.61,27.62,27.6,27.61,7200.0,27.1038,27.1136,27.094,27.1038,7200.0
2013-06-07 15:30:00,27.6,27.63,27.6,27.63,14100.0,27.094,27.1234,27.094,27.1234,14100.0
2013-06-07 15:35:00,27.63,27.69,27.61,27.62,31800.0,27.1234,27.1823,27.1038,27.1136,31800.0
2013-06-07 15:40:00,27.61,27.64,27.61,27.64,11000.0,27.1038,27.1333,27.1038,27.1333,11000.0
2013-06-07 15:45:00,27.64,27.69,27.63,27.69,44400.0,27.1333,27.1823,27.1234,27.1823,44400.0
2013-06-07 15:50:00,27.68,27.7,27.66,27.7,27700.0,27.1725,27.1922,27.1529,27.1922,27700.0
2013-06-07 15:55:00,27.7,27.72,27.63,27.65,151600.0,27.1922,27.2118,27.1234,27.1431,151600.0
2013-06-10 09:30:00,27.6,27.69,27.49,27.49,70900.0,27.094,27.1823,26.986,26.986,70900.0
2013-06-10 09:35:00,27.49,27.55,27.35,27.35,20600.0,26.986,27.0449,26.8486,26.8486,20600.0
2013-06-10 09:40:00,27.33,27.58,27.14,27.14,54000.0,26.8289,27.0744,26.6424,26.6424,54000.0
2013-06-10 09:45:00,27.13,27.16,27.09,27.14,22300.0,26.6326,26.6621,26.5933,26.6424,22300.0
2013-06-10 09:50:00,27.14,27.16,27.13,27.14,29100.0,26.6424,26.6621,26.6326,26.6424,29100.0
2013-06-10 09:55:00,27.14,27.16,27.11,27.12,16700.0,26.6424,26.6621,26.613,26.6228,16700.0
2013-06-10 10:00:00,27.12,27.13,27.06,27.08,22700.0,26.6228,26.6326,26.5639,26.5835,22700.0
2013-06-10 10:05:00,27.08,27.14,27.07,27.12,18100.0,26.5835,26.6424,26.5737,26.6228,18100.0
2013-06-10 10:10:00,27.12,27.13,27.07,27.13,19800.0,26.6228,26.6326,26.5737,26.6326,19800.0
2013-06-10 10:15:00,27.12,27.16,27.1,27.15,29200.0,26.6228,26.6621,26.6032,26.6522,29200.0
2013-06-10 10:20:00,27.15,27.18,27.13,27.16,26600.0,26.6522,26.6817,26.6326,26.6621,26600.0
2013-06-10 10:25:00,27.17,27.22,27.15,27.16,32000.0,26.6719,26.721,26.6522,26.6621,32000.0
2013-06-10 10:30:00,27.17,27.17,27.13,27.13,17200.0,26.6719,26.6719,26.6326,26.6326,17200.0
2013-06-10 10:35:00,27.14,27.16,27.11,27.11,42700.0,26.6424,26.6621,26.613,26.613,42700.0
2013-06-10 10:40:00,27.11,27.16,27.1,27.14,15400.0,26.613,26.6621,26.6032,26.6424,15400.0
2013-06-10 10:45:00,27.13,27.16,27.1,27.1,32200.0,26.6326,26.6621,26.6032,26.6032,32200.0
2013-06-10 10:50:00,27.1,27.15,27.1,27.13,15800.0,26.6032,26.6522,26.6032,26.6326,15800.0
2013-06-10 10:55:00,27.14,27.16,27.11,27.15,34600.0,26.6424,26.6621,26.613,26.6522,34600.0
2013-06-10 11:00:00,27.15,27.16,27.14,27.14,20700.0,26.6522,26.6621,26.6424,26.6424,20700.0
2013-06-10 11:05:00,27.13,27.16,27.12,27.15,23800.0,26.6326,26.6621,26.6228,26.6522,23800.0
2013-06-10 11:10:00,27.15,27.16,27.15,27.15,11800.0,26.6522,26.6621,26.6522,26.6522,11800.0
2013-06-10 11:15:00,27.15,27.16,27.13,27.14,20400.0,26.6522,26.6621,26.6326,26.6424,20400.0
2013-06-10 11:20:00,27.14,27.16,27.13,27.14,39600.0,26.6424,26.6621,26.6326,26.6424,39600.0
2013-06-10 11:25:00,27.14,27.15,27.09,27.12,26900.0,26.6424,26.6522,26.5933,26.6228,26900.0
2013-06-10 11:30:00,27.12,27.13,27.09,27.11,32800.0,26.6228,26.6326,26.5933,26.613,32800.0
2013-06-10 11:35:00,27.12,27.17,27.12,27.14,65600.0,26.6228,26.6719,26.6228,26.6424,65600.0
2013-06-10 11:40:00,27.14,27.14,27.12,27.13,22900.0,26.6424,26.6424,26.6228,26.6326,22900.0
2013-06-10 11:45:00,27.14,27.15,27.12,27.12,38200.0,26.6424,26.6522,26.6228,26.6228,38200.0
2013-06-10 11:50:00,27.12,27.15,27.09,27.12,27600.0,26.6228,26.6522,26.5933,26.6228,27600.0
2013-06-10 11:55:00,27.13,27.14,27.1,27.12,27000.0,26.6326,26.6424,26.6032,26.6228,27000.0
2013-06-10 12:00:00,27.13,27.14,27.09,27.13,19600.0,26.6326,26.6424,26.5933,26.6326,19600.0
2013-06-10 12:05:00,27.14,27.17,27.09,27.09,17600.0,26.6424,26.6719,26.5933,26.5933,17600.0
2013-06-10 12:10:00,27.09,27.14,27.08,27.11,20400.0,26.5933,26.6424,26.5835,26.613,20400.0
2013-06-10 12:15:00,27.1,27.1,27.06,27.06,15400.0,26.6032,26.6032,26.5639,26.5639,15400.0
2013-06-10 12:20:00,27.06,27.1,27.06,27.09,24700.0,26.5639,26.6032,26.5639,26.5933,24700.0
2013-06-10 12:25:00,27.08,27.13,27.07,27.07,23700.0,26.5835,26.6326,26.5737,26.5737,23700.0
2013-06-10 12:30:00,27.07,27.13,27.07,27.12,24100.0,26.5737,26.6326,26.5737,26.6228,24100.0
2013-06-10 12:35:00,27.11,27.12,27.1,27.11,11400.0,26.613,26.6228,26.6032,26.613,11400.0
2013-06-10 12:40:00,27.1,27.1,27.07,27.08,27700.0,26.6032,26.6032,26.5737,26.5835,27700.0
2013-06-10 12:45:00,27.08,27.1,27.08,27.1,26400.0,26.5835,26.6032,26.5835,26.6032,26400.0
2013-06-10 12:50:00,27.1,27.11,27.05,27.1,23500.0,26.6032,26.613,26.5541,26.6032,23500.0
2013-06-10 12:55:00,27.1,27.13,27.07,27.07,26500.0,26.6032,26.6326,26.5737,26.5737,26500.0
2013-06-10 13:00:00,27.07,27.08,27.03,27.04,52700.0,26.5737,26.5835,26.5344,26.5443,52700.0
2013-06-10 13:05:00,27.04,27.04,26.99,27.01,23300.0,26.5443,26.5443,26.4952,26.5148,23300.0
2013-06-10 13:10:00,27.04,27.07,27.02,27.03,48000.0,26.5443,26.5737,26.5246,26.5344,48000.0
2013-06-10 13:15:00,27.03,27.05,27.02,27.03,12200.0,26.5344,26.5541,26.5246,26.5344,12200.0
2013-06-10 13:20:00,27.02,27.04,26.97,26.99,33300.0,26.5246,26.5443,26.4755,26.4952,33300.0
2013-06-10 13:25:00,26.99,27.01,26.94,27.0,36300.0,26.4952,26.5148,26.4461,26.505,36300.0
2013-06-10 13:30:00,27.0,27.04,26.97,27.0,104100.0,26.505,26.5443,26.4755,26.505,104100.0
2013-06-10 13:35:00,27.0,27.03,26.99,27.02,20600.0,26.505,26.5344,26.4952,26.5246,20600.0
2013-06-10 13:40:00,27.02,27.03,27.01,27.01,162900.0,26.5246,26.5344,26.5148,26.5148,162900.0
2013-06-10 13:45:00,27.01,27.02,27.0,27.02,16500.0,26.5148,26.5246,26.505,26.5246,16500.0
2013-06-10 13:50:00,27.01,27.03,27.01,27.02,16100.0,26.5148,26.5344,26.5148,26.5246,16100.0
2013-06-10 13:55:00,27.02,27.03,27.01,27.02,12100.0,26.5246,26.5344,26.5148,26.5246,12100.0
2013-06-10 14:00:00,27.03,27.09,27.03,27.09,34900.0,26.5344,26.5933,26.5344,26.5933,34900.0
2013-06-10 14:05:00,27.08,27.14,27.08,27.11,21400.0,26.5835,26.6424,26.5835,26.613,21400.0
2013-06-10 14:10:00,27.12,27.12,27.08,27.1,15700.0,26.6228,26.6228,26.5835,26.6032,15700.0
2013-06-10 14:15:00,27.1,27.14,27.09,27.12,12800.0,26.6032,26.6424,26.5933,26.6228,12800.0
2013-06-10 14:20:00,27.12,27.17,27.12,27.17,10000.0,26.6228,26.6719,26.6228,26.6719,10000.0
2013-06-10 14:25:00,27.16,27.21,27.16,27.18,13800.0,26.6621,26.7111,26.6621,26.6817,13800.0
2013-06-10 14:30:00,27.18,27.18,27.14,27.14,23000.0,26.6817,26.6817,26.6424,26.6424,23000.0
2013-06-10 14:35:00,27.14,27.17,27.14,27.16,9700.0,26.6424,26.6719,26.6424,26.6621,9700.0
2013-06-10 14:40:00,27.15,27.16,27.11,27.14,16500.0,26.6522,26.6621,26.613,26.6424,16500.0
2013-06-10 14:45:00,27.15,27.23,27.14,27.23,6800.0,26.6522,26.7308,26.6424,26.7308,6800.0
2013-06-10 14:50:00,27.23,27.23,27.21,27.21,13500.0,26.7308,26.7308,26.7111,26.7111,13500.0
2013-06-10 14:55:00,27.22,27.23,27.21,27.22,9700.0,26.721,26.7308,26.7111,26.721,9700.0
2013-06-10 15:00:00,27.22,27.25,27.21,27.25,15400.0,26.721,26.7504,26.7111,26.7504,15400.0
2013-06-10 15:05:00,27.24,27.26,27.22,27.26,19700.0,26.7406,26.7602,26.721,26.7602,19700.0
2013-06-10 15:10:00,27.26,27.28,27.26,27.27,13500.0,26.7602,26.7799,26.7602,26.77,13500.0
2013-06-10 15:15:00,27.26,27.28,27.25,27.28,14800.0,26.7602,26.7799,26.7504,26.7799,14800.0
2013-06-10 15:20:00,27.28,27.3,27.27,27.3,31800.0,26.7799,26.7995,26.77,26.7995,31800.0
2013-06-10 15:25:00,27.29,27.29,27.24,27.28,24400.0,26.7897,26.7897,26.7406,26.7799,24400.0
2013-06-10 15:30:00,27.28,27.28,27.24,27.28,37500.0,26.7799,26.7799,26.7406,26.7799,37500.0
2013-06-10 15:35:00,27.28,27.28,27.24,27.25,15100.0,26.7799,26.7799,26.7406,26.7504,15100.0
2013-06-10 15:40:00,27.25,27.25,27.24,27.25,25300.0,26.7504,26.7504,26.7406,26.7504,25300.0
2013-06-10 15:45:00,27.25,27.26,27.2,27.2,47400.0,26.7504,26.7602,26.7013,26.7013,47400.0
2013-06-10 15:50:00,27.21,27.24,27.2,27.23,54300.0,26.7111,26.7406,26.7013,26.7308,54300.0
2013-06-10 15:55:00,27.23,27.25,27.22,27.24,69900.0,26.7308,26.7504,26.721,26.7406,69900.0
2013-06-11 09:30:00,26.94,27.02,26.86,26.98,23400.0,26.4461,26.5246,26.3676,26.4854,23400.0
2013-06-11 09:35:00,26.97,26.97,26.86,26.89,14900.0,26.4755,26.4755,26.3676,26.397,14900.0
2013-06-11 09:40:00,26.91,27.06,26.88,26.96,35300.0,26.4166,26.5639,26.3872,26.4657,35300.0
2013-06-11 09:45:00,26.95,27.03,26.94,26.95,19300.0,26.4559,26.5344,26.4461,26.4559,19300.0
2013-06-11 09:50:00,26.96,27.03,26.94,27.02,12500.0,26.4657,26.5344,26.4461,26.5246,12500.0
2013-06-11 09:55:00,27.02,27.05,26.96,27.0,5200.0,26.5246,26.5541,26.4657,26.505,5200.0
2013-06-11 10:00:00,26.98,27.07,26.95,27.01,29400.0,26.4854,26.5737,26.4559,26.5148,29400.0
2013-06-11 10:05:00,27.0,27.04,26.95,26.98,10500.0,26.505,26.5443,26.4559,26.4854,10500.0
2013-06-11 10:10:00,26.96,26.99,26.88,26.99,17500.0,26.4657,26.4952,26.3872,26.4952,17500.0
2013-06-11 10:15:00,26.99,26.99,26.92,26.94,8900.0,26.4952,26.4952,26.4265,26.4461,8900.0
2013-06-11 10:20:00,26.94,27.0,26.92,26.99,9200.0,26.4461,26.505,26.4265,26.4952,9200.0
2013-06-11 10:25:00,26.99,27.02,26.97,27.01,9200.0,26.4952,26.5246,26.4755,26.5148,9200.0
2013-06-11 10:30:00,27.0,27.05,27.0,27.02,14800.0,26.505,26.5541,26.505,26.5246,14800.0
2013-06-11 10:35:00,27.02,27.02,26.98,27.01,7900.0,26.5246,26.5246,26.4854,26.5148,7900.0
2013-06-11 10:40:00,27.01,27.05,26.99,27.04,12600.0,26.5148,26.5541,26.4952,26.5443,12600.0
2013-06-11 10:45:00,27.05,27.08,27.04,27.06,11000.0,26.5541,26.5835,26.5443,26.5639,11000.0
2013-06-11 10:50:00,27.06,27.07,26.99,26.99,17600.0,26.5639,26.5737,26.4952,26.4952,17600.0
2013-06-11 10:55:00,26.98,27.06,26.98,27.03,12400.0,26.4854,26.5639,26.4854,26.5344,12400.0
2013-06-11 11:00:00,27.03,27.04,26.96,27.01,21000.0,26.5344,26.5443,26.4657,26.5148,21000.0
2013-06-11 11:05:00,27.01,27.01,26.96,26.99,13000.0,26.5148,26.5148,26.4657,26.4952,13000.0
2013-06-11 11:10:00,26.99,27.01,26.97,26.99,11800.0,26.4952,26.5148,26.4755,26.4952,11800.0
2013-06-11 11:15:00,26.99,27.05,26.99,27.03,14900.0,26.4952,26.5541,26.4952,26.5344,14900.0
2013-06-11 11:20:00,27.05,27.06,27.02,27.04,11100.0,26.5541,26.5639,26.5246,26.5443,11100.0
2013-06-11 11:25:00,27.04,27.1,27.04,27.07,9800.0,26.5443,26.6032,26.5443,26.5737,9800.0
2013-06-11 11:30:00,27.06,27.12,27.06,27.09,24900.0,26.5639,26.6228,26.5639,26.5933,24900.0
2013-06-11 11:35:00,27.09,27.11,27.07,27.08,6600.0,26.5933,26.613,26.5737,26.5835,6600.0
2013-06-11 11:40:00,27.07,27.08,27.04,27.08,5000.0,26.5737,26.5835,26.5443,26.5835,5000.0
2013-06-11 11:45:00,27.08,27.12,27.08,27.12,4700.0,26.5835,26.6228,26.5835,26.6228,4700.0
2013-06-11 11:50:00,27.12,27.13,27.05,27.05,5300.0,26.6228,26.6326,26.5541,26.5541,5300.0
2013-06-11 11:55:00,27.04,27.06,27.04,27.04,11800.0,26.5443,26.5639,26.5443,26.5443,11800.0
2013-06-11 12:00:00,27.04,27.06,27.03,27.06,4900.0,26.5443,26.5639,26.5344,26.5639,4900.0
2013-06-11 12:05:00,27.08,27.14,27.08,27.11,5500.0,26.5835,26.6424,26.5835,26.613,5500.0
2013-06-11 12:10:00,27.11,27.14,27.09,27.14,5000.0,26.613,26.6424,26.5933,26.6424,5000.0
2013-06-11 12:15:00,27.14,27.14,27.07,27.08,4200.0,26.6424,26.6424,26.5737,26.5835,4200.0
2013-06-11 12:20:00,27.09,27.09,27.07,27.07,3100.0,26.5933,26.5933,26.5737,26.5737,3100.0
2013-06-11 12:25:00,27.07,27.11,27.07,27.09,5700.0,26.5737,26.613,26.5737,26.5933,5700.0
2013-06-11 12:30:00,27.09,27.12,27.09,27.1,9700.0,26.5933,26.6228,26.5933,26.6032,9700.0
2013-06-11 12:35:00,27.1,27.14,27.09,27.11,11400.0,26.6032,26.6424,26.5933,26.613,11400.0
2013-06-11 12:40:00,27.13,27.15,27.12,27.14,13300.0,26.6326,26.6522,26.6228,26.6424,13300.0
2013-06-11 12:45:00,27.15,27.15,27.11,27.13,5600.0,26.6522,26.6522,26.613,26.6326,5600.0
2013-06-11 12:50:00,27.13,27.13,27.06,27.06,9500.0,26.6326,26.6326,26.5639,26.5639,9500.0
2013-06-11 12:55:00,27.07,27.07,27.04,27.06,7600.0,26.5737,26.5737,26.5443,26.5639,7600.0
2013-06-11 13:00:00,27.07,27.11,27.07,27.09,12900.0,26.5737,26.613,26.5737,26.5933,12900.0
2013-06-11 13:05:00,27.07,27.08,27.06,27.07,13300.0,26.5737,26.5835,26.5639,26.5737,13300.0
2013-06-11 13:10:00,27.06,27.07,27.03,27.03,7600.0,26.5639,26.5737,26.5344,26.5344,7600.0
2013-06-11 13:15:00,27.03,27.03,26.98,26.99,7100.0,26.5344,26.5344,26.4854,26.4952,7100.0
2013-06-11 13:20:00,27.0,27.01,26.97,27.0,10300.0,26.505,26.5148,26.4755,26.505,10300.0
2013-06-11 13:25:00,27.0,27.01,26.97,26.98,6000.0,26.505,26.5148,26.4755,26.4854,6000.0
2013-06-11 13:30:00,26.97,26.97,26.92,26.92,12700.0,26.4755,26.4755,26.4265,26.4265,12700.0
2013-06-11 13:35:00,26.92,26.94,26.9,26.92,17400.0,26.4265,26.4461,26.4068,26.4265,17400.0
2013-06-11 13:40:00,26.91,26.93,26.89,26.92,10200.0,26.4166,26.4363,26.397,26.4265,10200.0
2013-06-11 13:45:00,26.9,26.9,26.88,26.89,12400.0,26.4068,26.4068,26.3872,26.397,12400.0
2013-06-11 13:50:00,26.9,26.94,26.89,26.89,8100.0,26.4068,26.4461,26.397,26.397,8100.0
2013-06-11 13:55:00,26.89,26.89,26.82,26.82,12800.0,26.397,26.397,26.3283,26.3283,12800.0
2013-06-11 14:00:00,26.82,26.86,26.82,26.83,20000.0,26.3283,26.3676,26.3283,26.3381,20000.0
2013-06-11 14:05:00,26.83,26.84,26.8,26.82,22100.0,26.3381,26.3479,26.3087,26.3283,22100.0
2013-06-11 14:10:00,26.83,26.86,26.81,26.85,23700.0,26.3381,26.3676,26.3185,26.3577,23700.0
2013-06-11 14:15:00,26.85,26.86,26.8,26.83,24600.0,26.3577,26.3676,26.3087,26.3381,24600.0
2013-06-11 14:20:00,26.84,26.85,26.82,26.85,16100.0,26.3479,26.3577,26.3283,26.3577,16100.0
2013-06-11 14:25:00,26.84,26.86,26.82,26.84,15200.0,26.3479,26.3676,26.3283,26.3479,15200.0
2013-06-11 14:30:00,26.84,26.87,26.83,26.87,17300.0,26.3479,26.3774,26.3381,26.3774,17300.0
2013-06-11 14:35:00,26.87,26.92,26.87,26.91,12500.0,26.3774,26.4265,26.3774,26.4166,12500.0
2013-06-11 14:40:00,26.92,26.94,26.83,26.84,19100.0,26.4265,26.4461,26.3381,26.3479,19100.0
2013-06-11 14:45:00,26.84,26.86,26.83,26.83,16700.0,26.3479,26.3676,26.3381,26.3381,16700.0
2013-06-11 14:50:00,26.84,26.89,26.83,26.84,16800.0,26.3479,26.397,26.3381,26.3479,16800.0
2013-06-11 14:55:00,26.85,26.89,26.84,26.88,36400.0,26.3577,26.397,26.3479,26.3872,36400.0
2013-06-11 15:00:00,26.88,26.92,26.84,26.85,40500.0,26.3872,26.4265,26.3479,26.3577,40500.0
2013-06-11 15:05:00,26.85,26.86,26.81,26.81,25400.0,26.3577,26.3676,26.3185,26.3185,25400.0
2013-06-11 15:10:00,26.81,26.83,26.8,26.82,24100.0,26.3185,26.3381,26.3087,26.3283,24100.0
2013-06-11 15:15:00,26.83,26.84,26.81,26.82,43400.0,26.3381,26.3479,26.3185,26.3283,43400.0
2013-06-11 15:20:00,26.82,26.83,26.8,26.83,30900.0,26.3283,26.3381,26.3087,26.3381,30900.0
2013-06-11 15:25:00,26.83,26.85,26.77,26.79,20600.0,26.3381,26.3577,26.2792,26.2988,20600.0
2013-06-11 15:30:00,26.78,26.8,26.76,26.79,49700.0,26.289,26.3087,26.2694,26.2988,49700.0
2013-06-11 15:35:00,26.79,26.84,26.79,26.8,21000.0,26.2988,26.3479,26.2988,26.3087,21000.0
2013-06-11 15:40:00,26.8,26.81,26.78,26.79,21800.0,26.3087,26.3185,26.289,26.2988,21800.0
2013-06-11 15:45:00,26.78,26.83,26.77,26.83,59600.0,26.289,26.3381,26.2792,26.3381,59600.0
2013-06-11 15:50:00,26.82,26.84,26.77,26.79,56300.0,26.3283,26.3479,26.2792,26.2988,56300.0
2013-06-11 15:55:00,26.78,26.79,26.75,26.75,68700.0,26.289,26.2988,26.2596,26.2596,68700.0
2013-06-12 09:30:00,27.0,27.0,26.79,26.87,35600.0,26.505,26.505,26.2988,26.3774,35600.0
2013-06-12 09:35:00,26.87,26.88,26.82,26.84,16700.0,26.3774,26.3872,26.3283,26.3479,16700.0
2013-06-12 09:40:00,26.84,26.89,26.8,26.87,16300.0,26.3479,26.397,26.3087,26.3774,16300.0
2013-06-12 09:45:00,26.88,26.88,26.8,26.82,8600.0,26.3872,26.3872,26.3087,26.3283,8600.0
2013-06-12 09:50:00,26.81,26.83,26.76,26.83,8800.0,26.3185,26.3381,26.2694,26.3381,8800.0
2013-06-12 09:55:00,26.83,26.85,26.76,26.8,13300.0,26.3381,26.3577,26.2694,26.3087,13300.0
2013-06-12 10:00:00,26.8,26.81,26.73,26.73,51800.0,26.3087,26.3185,26.2399,26.2399,51800.0
2013-06-12 10:05:00,26.73,26.79,26.72,26.78,50700.0,26.2399,26.2988,26.2301,26.289,50700.0
2013-06-12 10:10:00,26.78,26.78,26.71,26.75,23600.0,26.289,26.289,26.2203,26.2596,23600.0
2013-06-12 10:15:00,26.75,26.78,26.72,26.74,58500.0,26.2596,26.289,26.2301,26.2498,58500.0
2013-06-12 10:20:00,26.75,26.79,26.72,26.78,81000.0,26.2596,26.2988,26.2301,26.289,81000.0
2013-06-12 10:25:00,26.78,26.81,26.77,26.8,37000.0,26.289,26.3185,26.2792,26.3087,37000.0
2013-06-12 10:30:00,26.79,26.81,26.77,26.79,48800.0,26.2988,26.3185,26.2792,26.2988,48800.0
2013-06-12 10:35:00,26.79,26.8,26.64,26.64,42300.0,26.2988,26.3087,26.1516,26.1516,42300.0
2013-06-12 10:40:00,26.65,26.7,26.59,26.68,22400.0,26.1614,26.2105,26.1025,26.1909,22400.0
2013-06-12 10:45:00,26.68,26.69,26.58,26.6,34100.0,26.1909,26.2007,26.0927,26.1123,34100.0
2013-06-12 10:50:00,26.6,26.61,26.55,26.57,35100.0,26.1123,26.1221,26.0632,26.0829,35100.0
2013-06-12 10:55:00,26.56,26.56,26.5,26.51,39100.0,26.0731,26.0731,26.0142,26.024,39100.0
2013-06-12 11:00:00,26.52,26.52,26.49,26.5,47500.0,26.0338,26.0338,26.0043,26.0142,47500.0
2013-06-12 11:05:00,26.51,26.51,26.49,26.5,76000.0,26.024,26.024,26.0043,26.0142,76000.0
2013-06-12 11:10:00,26.5,26.5,26.44,26.46,52800.0,26.0142,26.0142,25.9553,25.9749,52800.0
2013-06-12 11:15:00,26.46,26.51,26.43,26.51,61400.0,25.9749,26.024,25.9454,26.024,61400.0
2013-06-12 11:20:00,26.51,26.51,26.48,26.49,37100.0,26.024,26.024,25.9945,26.0043,37100.0
2013-06-12 11:25:00,26.48,26.51,26.44,26.46,14300.0,25.9945,26.024,25.9553,25.9749,14300.0
2013-06-12 11:30:00,26.46,26.48,26.42,26.46,13700.0,25.9749,25.9945,25.9356,25.9749,13700.0
2013-06-12 11:35:00,26.46,26.51,26.45,26.46,22900.0,25.9749,26.024,25.9651,25.9749,22900.0
2013-06-12 11:40:00,26.47,26.49,26.44,26.45,24500.0,25.9847,26.0043,25.9553,25.9651,24500.0
2013-06-12 11:45:00,26.45,26.46,26.38,26.39,13900.0,25.9651,25.9749,25.8964,25.9062,13900.0
2013-06-12 11:50:00,26.4,26.42,26.36,26.37,21400.0,25.916,25.9356,25.8767,25.8865,21400.0
2013-06-12 11:55:00,26.37,26.37,26.3,26.3,20600.0,25.8865,25.8865,25.8178,25.8178,20600.0
2013-06-12 12:00:00,26.3,26.38,26.29,26.38,17800.0,25.8178,25.8964,25.808,25.8964,17800.0
2013-06-12 12:05:00,26.38,26.43,26.38,26.4,22400.0,25.8964,25.9454,25.8964,25.916,22400.0
2013-06-12 12:10:00,26.39,26.39,26.34,26.37,11800.0,25.9062,25.9062,25.8571,25.8865,11800.0
2013-06-12 12:15:00,26.36,26.36,26.32,26.35,7600.0,25.8767,25.8767,25.8375,25.8669,7600.0
2013-06-12 12:20:00,26.35,26.38,26.34,26.38,9800.0,25.8669,25.8964,25.8571,25.8964,9800.0
2013-06-12 12:25:00,26.37,26.37,26.34,26.35,22200.0,25.8865,25.8865,25.8571,25.8669,22200.0
2013-06-12 12:30:00,26.34,26.34,26.31,26.34,13900.0,25.8571,25.8571,25.8276,25.8571,13900.0
2013-06-12 12:35:00,26.33,26.35,26.3,26.3,9600.0,25.8473,25.8669,25.8178,25.8178,9600.0
2013-06-12 12:40:00,26.31,26.32,26.28,26.32,26500.0,25.8276,25.8375,25.7982,25.8375,26500.0
2013-06-12 12:45:00,26.32,26.33,26.29,26.33,17500.0,25.8375,25.8473,25.808,25.8473,17500.0
2013-06-12 12:50:00,26.33,26.35,26.33,26.34,12100.0,25.8473,25.8669,25.8473,25.8571,12100.0
2013-06-12 12:55:00,26.34,26.36,26.32,26.33,20200.0,25.8571,25.8767,25.8375,25.8473,20200.0
2013-06-12 13:00:00,26.33,26.39,26.33,26.38,10700.0,25.8473,25.9062,25.8473,25.8964,10700.0
2013-06-12 13:05:00,26.38,26.49,26.37,26.45,35200.0,25.8964,26.0043,25.8865,25.9651,35200.0
2013-06-12 13:10:00,26.46,26.49,26.45,26.46,17300.0,25.9749,26.0043,25.9651,25.9749,17300.0
2013-06-12 13:15:00,26.44,26.45,26.39,26.4,25400.0,25.9553,25.9651,25.9062,25.916,25400.0
2013-06-12 13:20:00,26.4,26.4,26.36,26.37,12000.0,25.916,25.916,25.8767,25.8865,12000.0
2013-06-12 13:25:00,26.38,26.41,26.36,26.38,22000.0,25.8964,25.9258,25.8767,25.8964,22000.0
2013-06-12 13:30:00,26.39,26.4,26.37,26.37,15700.0,25.9062,25.916,25.8865,25.8865,15700.0
2013-06-12 13:35:00,26.37,26.41,26.35,26.36,20000.0,25.8865,25.9258,25.8669,25.8767,20000.0
2013-06-12 13:40:00,26.36,26.39,26.32,26.39,17100.0,25.8767,25.9062,25.8375,25.9062,17100.0
2013-06-12 13:45:00,26.39,26.41,26.36,26.37,18700.0,25.9062,25.9258,25.8767,25.8865,18700.0
2013-06-12 13:50:00,26.37,26.43,26.37,26.4,34500.0,25.8865,25.9454,25.8865,25.916,34500.0
2013-06-12 13:55:00,26.39,26.42,26.38,26.39,26700.0,25.9062,25.9356,25.8964,25.9062,26700.0
2013-06-12 14:00:00,26.4,26.42,26.33,26.35,16400.0,25.916,25.9356,25.8473,25.8669,16400.0
2013-06-12 14:05:00,26.36,26.41,26.36,26.4,34600.0,25.8767,25.9258,25.8767,25.916,34600.0
2013-06-12 14:10:00,26.4,26.44,26.32,26.33,79100.0,25.916,25.9553,25.8375,25.8473,79100.0
2013-06-12 14:15:00,26.33,26.34,26.28,26.3,16200.0,25.8473,25.8571,25.7982,25.8178,16200.0
2013-06-12 14:20:00,26.3,26.36,26.3,26.33,13800.0,25.8178,25.8767,25.8178,25.8473,13800.0
2013-06-12 14:25:00,26.33,26.33,26.27,26.32,19100.0,25.8473,25.8473,25.7884,25.8375,19100.0
2013-06-12 14:30:00,26.32,26.33,26.28,26.29,20900.0,25.8375,25.8473,25.7982,25.808,20900.0
2013-06-12 14:35:00,26.29,26.3,26.25,26.25,22600.0,25.808,25.8178,25.7687,25.7687,22600.0
2013-06-12 14:40:00,26.26,26.29,26.23,26.24,33100.0,25.7786,25.808,25.7491,25.7589,33100.0
2013-06-12 14:45:00,26.24,26.25,26.22,26.22,19700.0,25.7589,25.7687,25.7393,25.7393,19700.0
2013-06-12 14:50:00,26.23,26.28,26.23,26.26,26800.0,25.7491,25.7982,25.7491,25.7786,26800.0
2013-06-12 14:55:00,26.26,26.26,26.22,26.23,14800.0,25.7786,25.7786,25.7393,25.7491,14800.0
2013-06-12 15:00:00,26.24,26.26,26.23,26.24,13300.0,25.7589,25.7786,25.7491,25.7589,13300.0
2013-06-12 15:05:00,26.24,26.28,26.24,26.26,19800.0,25.7589,25.7982,25.7589,25.7786,19800.0
2013-06-12 15:10:00,26.26,26.28,26.25,26.27,17500.0,25.7786,25.7982,25.7687,25.7884,17500.0
2013-06-12 15:15:00,26.27,26.27,26.21,26.21,14400.0,25.7884,25.7884,25.7295,25.7295,14400.0
2013-06-12 15:20:00,26.21,26.23,26.2,26.22,27900.0,25.7295,25.7491,25.7197,25.7393,27900.0
2013-06-12 15:25:00,26.22,26.24,26.21,26.23,25000.0,25.7393,25.7589,25.7295,25.7491,25000.0
2013-06-12 15:30:00,26.23,26.23,26.18,26.19,37400.0,25.7491,25.7491,25.7,25.7098,37400.0
2013-06-12 15:35:00,26.19,26.21,26.17,26.17,40000.0,25.7098,25.7295,25.6902,25.6902,40000.0
2013-06-12 15:40:00,26.17,26.23,26.16,26.23,34000.0,25.6902,25.7491,25.6804,25.7491,34000.0
2013-06-12 15:45:00,26.23,26.28,26.22,26.25,26400.0,25.7491,25.7982,25.7393,25.7687,26400.0
2013-06-12 15:50:00,26.25,26.26,26.25,26.25,32500.0,25.7687,25.7786,25.7687,25.7687,32500.0
2013-06-12 15:55:00,26.25,26.28,26.23,26.23,75800.0,25.7687,25.7982,25.7491,25.7491,75800.0
2013-06-13 09:30:00,26.18,26.2,26.08,26.1,27500.0,25.7,25.7197,25.6019,25.6215,27500.0
2013-06-13 09:35:00,26.11,26.15,26.01,26.03,25800.0,25.6313,25.6706,25.5331,25.5528,25800.0
2013-06-13 09:40:00,26.05,26.18,26.04,26.16,29700.0,25.5724,25.7,25.5626,25.6804,29700.0
2013-06-13 09:45:00,26.16,26.19,26.12,26.13,36500.0,25.6804,25.7098,25.6411,25.6509,36500.0
2013-06-13 09:50:00,26.13,26.14,26.05,26.05,29600.0,25.6509,25.6608,25.5724,25.5724,29600.0
2013-06-13 09:55:00,26.05,26.08,26.02,26.03,35800.0,25.5724,25.6019,25.543,25.5528,35800.0
2013-06-13 10:00:00,26.04,26.12,26.03,26.1,38500.0,25.5626,25.6411,25.5528,25.6215,38500.0
2013-06-13 10:05:00,26.1,26.13,26.05,26.09,43300.0,25.6215,25.6509,25.5724,25.6117,43300.0
2013-06-13 10:10:00,26.09,26.09,26.01,26.04,41300.0,25.6117,25.6117,25.5331,25.5626,41300.0
2013-06-13 10:15:00,26.03,26.11,26.01,26.1,27100.0,25.5528,25.6313,25.5331,25.6215,27100.0
2013-06-13 10:20:00,26.1,26.11,26.04,26.04,23100.0,25.6215,25.6313,25.5626,25.5626,23100.0
2013-06-13 10:25:00,26.03,26.06,26.01,26.05,38500.0,25.5528,25.5822,25.5331,25.5724,38500.0
2013-06-13 10:30:00,26.04,26.08,26.01,26.02,30300.0,25.5626,25.6019,25.5331,25.543,30300.0
2013-06-13 10:35:00,26.02,26.04,25.96,25.97,46500.0,25.543,25.5626,25.4841,25.4939,46500.0
2013-06-13 10:40:00,25.98,26.01,25.98,26.0,13600.0,25.5037,25.5331,25.5037,25.5233,13600.0
2013-06-13 10:45:00,26.0,26.1,26.0,26.07,50100.0,25.5233,25.6215,25.5233,25.592,50100.0
2013-06-13 10:50:00,26.07,26.07,26.03,26.03,33300.0,25.592,25.592,25.5528,25.5528,33300.0
2013-06-13 10:55:00,26.03,26.04,25.98,26.0,26400.0,25.5528,25.5626,25.5037,25.5233,26400.0
2013-06-13 11:00:00,25.99,26.01,25.94,25.94,34900.0,25.5135,25.5331,25.4644,25.4644,34900.0
2013-06-13 11:05:00,25.94,26.01,25.93,25.97,21100.0,25.4644,25.5331,25.4546,25.4939,21100.0
2013-06-13 11:10:00,25.98,25.98,25.93,25.96,25300.0,25.5037,25.5037,25.4546,25.4841,25300.0
2013-06-13 11:15:00,25.97,25.97,25.88,25.89,36700.0,25.4939,25.4939,25.4055,25.4153,36700.0
2013-06-13 11:20:00,25.88,25.91,25.8,25.82,75100.0,25.4055,25.435,25.327,25.3466,75100.0
2013-06-13 11:25:00,25.82,25.95,25.77,25.88,162200.0,25.3466,25.4742,25.2975,25.4055,162200.0
2013-06-13 11:30:00,25.89,25.94,25.85,25.94,138700.0,25.4153,25.4644,25.3761,25.4644,138700.0
2013-06-13 11:35:00,25.95,26.03,25.94,26.0,71800.0,25.4742,25.5528,25.4644,25.5233,71800.0
2013-06-13 11:40:00,26.0,26.02,26.0,26.0,60000.0,25.5233,25.543,25.5233,25.5233,60000.0
2013-06-13 11:45:00,26.0,26.03,25.96,26.0,18200.0,25.5233,25.5528,25.4841,25.5233,18200.0
2013-06-13 11:50:00,26.01,26.02,26.0,26.0,26100.0,25.5331,25.543,25.5233,25.5233,26100.0
2013-06-13 11:55:00,26.0,26.02,25.99,26.0,25300.0,25.5233,25.543,25.5135,25.5233,25300.0
2013-06-13 12:00:00,26.0,26.02,25.99,26.02,33300.0,25.5233,25.543,25.5135,25.543,33300.0
2013-06-13 12:05:00,26.0,26.03,26.0,26.01,21400.0,25.5233,25.5528,25.5233,25.5331,21400.0
2013-06-13 12:10:00,26.02,26.07,26.01,26.03,19000.0,25.543,25.592,25.5331,25.5528,19000.0
2013-06-13 12:15:00,26.04,26.05,26.03,26.03,21400.0,25.5626,25.5724,25.5528,25.5528,21400.0
2013-06-13 12:20:00,26.04,26.05,26.01,26.03,25800.0,25.5626,25.5724,25.5331,25.5528,25800.0
2013-06-13 12:25:00,26.05,26.05,26.04,26.05,32800.0,25.5724,25.5724,25.5626,25.5724,32800.0
2013-06-13 12:30:00,26.05,26.13,26.04,26.13,41800.0,25.5724,25.6509,25.5626,25.6509,41800.0
2013-06-13 12:35:00,26.13,26.16,26.12,26.16,29800.0,25.6509,25.6804,25.6411,25.6804,29800.0
2013-06-13 12:40:00,26.15,26.16,26.14,26.15,18500.0,25.6706,25.6804,25.6608,25.6706,18500.0
2013-06-13 12:45:00,26.15,26.17,26.14,26.16,29500.0,25.6706,25.6902,25.6608,25.6804,29500.0
2013-06-13 12:50:00,26.16,26.21,26.16,26.2,36400.0,25.6804,25.7295,25.6804,25.7197,36400.0
2013-06-13 12:55:00,26.19,26.25,26.17,26.25,44500.0,25.7098,25.7687,25.6902,25.7687,44500.0
2013-06-13 13:00:00,26.25,26.27,26.23,26.25,26200.0,25.7687,25.7884,25.7491,25.7687,26200.0
2013-06-13 13:05:00,26.25,26.25,26.2,26.21,17400.0,25.7687,25.7687,25.7197,25.7295,17400.0
2013-06-13 13:10:00,26.21,26.21,26.17,26.18,30800.0,25.7295,25.7295,25.6902,25.7,30800.0
2013-06-13 13:15:00,26.18,26.18,26.15,26.16,29600.0,25.7,25.7,25.6706,25.6804,29600.0
2013-06-13 13:20:00,26.15,26.15,26.14,26.15,14700.0,25.6706,25.6706,25.6608,25.6706,14700.0
2013-06-13 13:25:00,26.15,26.16,26.13,26.14,25600.0,25.6706,25.6804,25.6509,25.6608,25600.0
2013-06-13 13:30:00,26.13,26.14,26.12,26.13,19400.0,25.6509,25.6608,25.6411,25.6509,19400.0
2013-06-13 13:35:00,26.12,26.13,26.1,26.11,27100.0,25.6411,25.6509,25.6215,25.6313,27100.0
2013-06-13 13:40:00,26.12,26.14,26.11,26.13,30100.0,25.6411,25.6608,25.6313,25.6509,30100.0
2013-06-13 13:45:00,26.13,26.15,26.1,26.1,20000.0,25.6509,25.6706,25.6215,25.6215,20000.0
2013-06-13 13:50:00,26.1,26.11,26.05,26.08,102600.0,25.6215,25.6313,25.5724,25.6019,102600.0
2013-06-13 13:55:00,26.09,26.1,26.07,26.08,32400.0,25.6117,25.6215,25.592,25.6019,32400.0
2013-06-13 14:00:00,26.08,26.15,26.08,26.15,65900.0,25.6019,25.6706,25.6019,25.6706,65900.0
2013-06-13 14:05:00,26.15,26.16,26.14,26.14,23100.0,25.6706,25.6804,25.6608,25.6608,23100.0
2013-06-13 14:10:00,26.15,26.15,26.11,26.13,52500.0,25.6706,25.6706,25.6313,25.6509,52500.0
2013-06-13 14:15:00,26.14,26.16,26.13,26.16,47900.0,25.6608,25.6804,25.6509,25.6804,47900.0
2013-06-13 14:20:00,26.16,26.2,26.16,26.16,45500.0,25.6804,25.7197,25.6804,25.6804,45500.0
2013-06-13 14:25:00,26.16,26.18,26.16,26.16,12900.0,25.6804,25.7,25.6804,25.6804,12900.0
2013-06-13 14:30:00,26.16,26.2,26.16,26.19,27600.0,25.6804,25.7197,25.6804,25.7098,27600.0
2013-06-13 14:35:00,26.2,26.21,26.2,26.21,23300.0,25.7197,25.7295,25.7197,25.7295,23300.0
2013-06-13 14:40:00,26.2,26.21,26.19,26.19,38200.0,25.7197,25.7295,25.7098,25.7098,38200.0
2013-06-13 14:45:00,26.19,26.23,26.19,26.2,31500.0,25.7098,25.7491,25.7098,25.7197,31500.0
2013-06-13 14:50:00,26.2,26.27,26.2,26.27,19200.0,25.7197,25.7884,25.7197,25.7884,19200.0
2013-06-13 14:55:00,26.27,26.3,26.27,26.3,35400.0,25.7884,25.8178,25.7884,25.8178,35400.0
2013-06-13 15:00:00,26.29,26.31,26.29,26.29,32000.0,25.808,25.8276,25.808,25.808,32000.0
2013-06-13 15:05:00,26.3,26.3,26.26,26.27,83300.0,25.8178,25.8178,25.7786,25.7884,83300.0
2013-06-13 15:10:00,26.27,26.3,26.27,26.28,39900.0,25.7884,25.8178,25.7884,25.7982,39900.0
2013-06-13 15:15:00,26.28,26.3,26.26,26.26,28200.0,25.7982,25.8178,25.7786,25.7786,28200.0
2013-06-13 15:20:00,26.26,26.26,26.23,26.25,48900.0,25.7786,25.7786,25.7491,25.7687,48900.0
2013-06-13 15:25:00,26.25,26.26,26.21,26.23,54600.0,25.7687,25.7786,25.7295,25.7491,54600.0
2013-06-13 15:30:00,26.22,26.28,26.22,26.24,40500.0,25.7393,25.7982,25.7393,25.7589,40500.0
2013-06-13 15:35:00,26.23,26.3,26.22,26.29,86200.0,25.7491,25.8178,25.7393,25.808,86200.0
2013-06-13 15:40:00,26.27,26.35,26.27,26.34,65300.0,25.7884,25.8669,25.7884,25.8571,65300.0
2013-06-13 15:45:00,26.34,26.38,26.31,26.33,85100.0,25.8571,25.8964,25.8276,25.8473,85100.0
2013-06-13 15:50:00,26.32,26.33,26.28,26.3,78000.0,25.8375,25.8473,25.7982,25.8178,78000.0
2013-06-13 15:55:00,26.3,26.3,26.26,26.27,104200.0,25.8178,25.8178,25.7786,25.7884,104200.0
2013-06-14 09:30:00,26.14,26.34,26.14,26.32,21300.0,25.6608,25.8571,25.6608,25.8375,21300.0
2013-06-14 09:35:00,26.32,26.39,26.27,26.29,13600.0,25.8375,25.9062,25.7884,25.808,13600.0
2013-06-14 09:40:00,26.3,26.41,26.29,26.39,11100.0,25.8178,25.9258,25.808,25.9062,11100.0
2013-06-14 09:45:00,26.39,26.48,26.38,26.45,18600.0,25.9062,25.9945,25.8964,25.9651,18600.0
2013-06-14 09:50:00,26.45,26.48,26.42,26.42,19300.0,25.9651,25.9945,25.9356,25.9356,19300.0
2013-06-14 09:55:00,26.41,26.5,26.38,26.49,23900.0,25.9258,26.0142,25.8964,26.0043,23900.0
2013-06-14 10:00:00,26.49,26.57,26.44,26.53,45800.0,26.0043,26.0829,25.9553,26.0436,45800.0
2013-06-14 10:05:00,26.52,26.55,26.49,26.53,32800.0,26.0338,26.0632,26.0043,26.0436,32800.0
2013-06-14 10:10:00,26.53,26.53,26.43,26.46,25600.0,26.0436,26.0436,25.9454,25.9749,25600.0
2013-06-14 10:15:00,26.46,26.54,26.46,26.52,30800.0,25.9749,26.0534,25.9749,26.0338,30800.0
2013-06-14 10:20:00,26.52,26.53,26.46,26.46,22800.0,26.0338,26.0436,25.9749,25.9749,22800.0
2013-06-14 10:25:00,26.46,26.47,26.43,26.45,19300.0,25.9749,25.9847,25.9454,25.9651,19300.0
2013-06-14 10:30:00,26.45,26.49,26.45,26.49,11300.0,25.9651,26.0043,25.9651,26.0043,11300.0
2013-06-14 10:35:00,26.49,26.51,26.43,26.45,25000.0,26.0043,26.024,25.9454,25.9651,25000.0
2013-06-14 10:40:00,26.45,26.47,26.43,26.47,10700.0,25.9651,25.9847,25.9454,25.9847,10700.0
2013-06-14 10:45:00,26.46,26.47,26.42,26.42,37700.0,25.9749,25.9847,25.9356,25.9356,37700.0
2013-06-14 10:50:00,26.42,26.42,26.38,26.42,16300.0,25.9356,25.9356,25.8964,25.9356,16300.0
2013-06-14 10:55:00,26.42,26.43,26.38,26.39,13800.0,25.9356,25.9454,25.8964,25.9062,13800.0
2013-06-14 11:00:00,26.38,26.38,26.33,26.37,24800.0,25.8964,25.8964,25.8473,25.8865,24800.0
2013-06-14 11:05:00,26.37,26.41,26.37,26.39,21700.0,25.8865,25.9258,25.8865,25.9062,21700.0
2013-06-14 11:10:00,26.4,26.43,26.4,26.4,30400.0,25.916,25.9454,25.916,25.916,30400.0
2013-06-14 11:15:00,26.4,26.4,26.29,26.3,40400.0,25.916,25.916,25.808,25.8178,40400.0
2013-06-14 11:20:00,26.3,26.38,26.3,26.37,46700.0,25.8178,25.8964,25.8178,25.8865,46700.0
2013-06-14 11:25:00,26.37,26.37,26.31,26.32,49800.0,25.8865,25.8865,25.8276,25.8375,49800.0
2013-06-14 11:30:00,26.31,26.34,26.29,26.31,22800.0,25.8276,25.8571,25.808,25.8276,22800.0
2013-06-14 11:35:00,26.32,26.36,26.3,26.35,24000.0,25.8375,25.8767,25.8178,25.8669,24000.0
2013-06-14 11:40:00,26.35,26.35,26.3,26.31,24300.0,25.8669,25.8669,25.8178,25.8276,24300.0
2013-06-14 11:45:00,26.31,26.32,26.27,26.29,21400.0,25.8276,25.8375,25.7884,25.808,21400.0
2013-06-14 11:50:00,26.29,26.35,26.29,26.35,9000.0,25.808,25.8669,25.808,25.8669,9000.0
2013-06-14 11:55:00,26.35,26.43,26.35,26.43,12600.0,25.8669,25.9454,25.8669,25.9454,12600.0
2013-06-14 12:00:00,26.43,26.44,26.37,26.4,57600.0,25.9454,25.9553,25.8865,25.916,57600.0
2013-06-14 12:05:00,26.41,26.42,26.38,26.4,8900.0,25.9258,25.9356,25.8964,25.916,8900.0
2013-06-14 12:10:00,26.4,26.42,26.38,26.39,6000.0,25.916,25.9356,25.8964,25.9062,6000.0
2013-06-14 12:15:00,26.39,26.44,26.39,26.44,18000.0,25.9062,25.9553,25.9062,25.9553,18000.0
2013-06-14 12:20:00,26.44,26.45,26.41,26.44,19800.0,25.9553,25.9651,25.9258,25.9553,19800.0
2013-06-14 12:25:00,26.44,26.45,26.42,26.42,21900.0,25.9553,25.9651,25.9356,25.9356,21900.0
2013-06-14 12:30:00,26.42,26.43,26.39,26.39,13600.0,25.9356,25.9454,25.9062,25.9062,13600.0
2013-06-14 12:35:00,26.4,26.44,26.39,26.44,21900.0,25.916,25.9553,25.9062,25.9553,21900.0
2013-06-14 12:40:00,26.43,26.44,26.39,26.42,29100.0,25.9454,25.9553,25.9062,25.9356,29100.0
2013-06-14 12:45:00,26.4,26.42,26.4,26.4,9400.0,25.916,25.9356,25.916,25.916,9400.0
2013-06-14 12:50:00,26.41,26.41,26.37,26.37,29900.0,25.9258,25.9258,25.8865,25.8865,29900.0
2013-06-14 12:55:00,26.37,26.38,26.32,26.33,19400.0,25.8865,25.8964,25.8375,25.8473,19400.0
2013-06-14 13:00:00,26.32,26.32,26.26,26.29,17300.0,25.8375,25.8375,25.7786,25.808,17300.0
2013-06-14 13:05:00,26.3,26.35,26.29,26.35,19000.0,25.8178,25.8669,25.808,25.8669,19000.0
2013-06-14 13:10:00,26.34,26.37,26.33,26.37,26000.0,25.8571,25.8865,25.8473,25.8865,26000.0
2013-06-14 13:15:00,26.37,26.37,26.29,26.29,32900.0,25.8865,25.8865,25.808,25.808,32900.0
2013-06-14 13:20:00,26.29,26.3,26.27,26.27,6000.0,25.808,25.8178,25.7884,25.7884,6000.0
2013-06-14 13:25:00,26.27,26.29,26.23,26.29,50400.0,25.7884,25.808,25.7491,25.808,50400.0
2013-06-14 13:30:00,26.28,26.29,26.25,26.28,16600.0,25.7982,25.808,25.7687,25.7982,16600.0
2013-06-14 13:35:00,26.27,26.28,26.23,26.24,16500.0,25.7884,25.7982,25.7491,25.7589,16500.0
2013-06-14 13:40:00,26.24,26.24,26.22,26.23,18100.0,25.7589,25.7589,25.7393,25.7491,18100.0
2013-06-14 13:45:00,26.23,26.26,26.23,26.25,16900.0,25.7491,25.7786,25.7491,25.7687,16900.0
2013-06-14 13:50:00,26.25,26.26,26.21,26.23,18400.0,25.7687,25.7786,25.7295,25.7491,18400.0
2013-06-14 13:55:00,26.23,26.26,26.21,26.26,23300.0,25.7491,25.7786,25.7295,25.7786,23300.0
2013-06-14 14:00:00,26.25,26.26,26.23,26.25,18500.0,25.7687,25.7786,25.7491,25.7687,18500.0
2013-06-14 14:05:00,26.25,26.26,26.25,26.26,33400.0,25.7687,25.7786,25.7687,25.7786,33400.0
2013-06-14 14:10:00,26.26,26.26,26.23,26.24,40600.0,25.7786,25.7786,25.7491,25.7589,40600.0
2013-06-14 14:15:00,26.24,26.28,26.23,26.27,31200.0,25.7589,25.7982,25.7491,25.7884,31200.0
2013-06-14 14:20:00,26.27,26.31,26.27,26.28,49400.0,25.7884,25.8276,25.7884,25.7982,49400.0
2013-06-14 14:25:00,26.28,26.28,26.26,26.28,16100.0,25.7982,25.7982,25.7786,25.7982,16100.0
2013-06-14 14:30:00,26.27,26.28,26.25,26.25,80400.0,25.7884,25.7982,25.7687,25.7687,80400.0
2013-06-14 14:35:00,26.26,26.29,26.25,26.28,49100.0,25.7786,25.808,25.7687,25.7982,49100.0
2013-06-14 14:40:00,26.29,26.34,26.28,26.3,38300.0,25.808,25.8571,25.7982,25.8178,38300.0
2013-06-14 14:45:00,26.3,26.31,26.25,26.27,23900.0,25.8178,25.8276,25.7687,25.7884,23900.0
2013-06-14 14:50:00,26.26,26.28,26.23,26.27,53800.0,25.7786,25.7982,25.7491,25.7884,53800.0
2013-06-14 14:55:00,26.25,26.26,26.2,26.2,27700.0,25.7687,25.7786,25.7197,25.7197,27700.0
2013-06-14 15:00:00,26.2,26.28,26.2,26.28,20500.0,25.7197,25.7982,25.7197,25.7982,20500.0
2013-06-14 15:05:00,26.28,26.31,26.27,26.31,31600.0,25.7982,25.8276,25.7884,25.8276,31600.0
2013-06-14 15:10:00,26.3,26.33,26.3,26.33,23800.0,25.8178,25.8473,25.8178,25.8473,23800.0
2013-06-14 15:15:00,26.34,26.38,26.34,26.36,16700.0,25.8571,25.8964,25.8571,25.8767,16700.0
2013-06-14 15:20:00,26.36,26.38,26.36,26.38,25800.0,25.8767,25.8964,25.8767,25.8964,25800.0
2013-06-14 15:25:00,26.37,26.39,26.32,26.33,24200.0,25.8865,25.9062,25.8375,25.8473,24200.0
2013-06-14 15:30:00,26.33,26.37,26.33,26.34,35900.0,25.8473,25.8865,25.8473,25.8571,35900.0
2013-06-14 15:35:00,26.34,26.36,26.34,26.35,33000.0,25.8571,25.8767,25.8571,25.8669,33000.0
2013-06-14 15:40:00,26.36,26.37,26.31,26.32,57900.0,25.8767,25.8865,25.8276,25.8375,57900.0
2013-06-14 15:45:00,26.31,26.32,26.25,26.29,66800.0,25.8276,25.8375,25.7687,25.808,66800.0
2013-06-14 15:50:00,26.29,26.35,26.28,26.34,73100.0,25.808,25.8669,25.7982,25.8571,73100.0
2013-06-14 15:55:00,26.33,26.35,26.27,26.28,155500.0,25.8473,25.8669,25.7884,25.7982,155500.0
2013-06-17 09:30:00,26.55,26.67,26.52,26.63,59200.0,26.0632,26.181,26.0338,26.1418,59200.0
2013-06-17 09:35:00,26.64,26.72,26.58,26.63,30500.0,26.1516,26.2301,26.0927,26.1418,30500.0
2013-06-17 09:40:00,26.63,26.71,26.59,26.68,23300.0,26.1418,26.2203,26.1025,26.1909,23300.0
2013-06-17 09:45:00,26.69,26.72,26.63,26.67,32700.0,26.2007,26.2301,26.1418,26.181,32700.0
2013-06-17 09:50:00,26.67,26.72,26.65,26.72,14400.0,26.181,26.2301,26.1614,26.2301,14400.0
2013-06-17 09:55:00,26.72,26.77,26.71,26.74,98200.0,26.2301,26.2792,26.2203,26.2498,98200.0
2013-06-17 10:00:00,26.74,26.8,26.73,26.74,67100.0,26.2498,26.3087,26.2399,26.2498,67100.0
2013-06-17 10:05:00,26.73,26.8,26.73,26.8,22000.0,26.2399,26.3087,26.2399,26.3087,22000.0
2013-06-17 10:10:00,26.8,26.83,26.79,26.83,37700.0,26.3087,26.3381,26.2988,26.3381,37700.0
2013-06-17 10:15:00,26.83,26.83,26.71,26.73,60500.0,26.3381,26.3381,26.2203,26.2399,60500.0
2013-06-17 10:20:00,26.74,26.74,26.66,26.66,43700.0,26.2498,26.2498,26.1712,26.1712,43700.0
2013-06-17 10:25:00,26.66,26.73,26.66,26.7,24600.0,26.1712,26.2399,26.1712,26.2105,24600.0
2013-06-17 10:30:00,26.69,26.7,26.66,26.69,12700.0,26.2007,26.2105,26.1712,26.2007,12700.0
2013-06-17 10:35:00,26.69,26.71,26.62,26.62,19800.0,26.2007,26.2203,26.132,26.132,19800.0
2013-06-17 10:40:00,26.62,26.65,26.56,26.65,46300.0,26.132,26.1614,26.0731,26.1614,46300.0
2013-06-17 10:45:00,26.65,26.75,26.64,26.73,12900.0,26.1614,26.2596,26.1516,26.2399,12900.0
2013-06-17 10:50:00,26.74,26.75,26.73,26.75,14400.0,26.2498,26.2596,26.2399,26.2596,14400.0
2013-06-17 10:55:00,26.75,26.8,26.75,26.76,13900.0,26.2596,26.3087,26.2596,26.2694,13900.0
2013-06-17 11:00:00,26.77,26.77,26.75,26.76,7800.0,26.2792,26.2792,26.2596,26.2694,7800.0
2013-06-17 11:05:00,26.77,26.8,26.74,26.75,14800.0,26.2792,26.3087,26.2498,26.2596,14800.0
2013-06-17 11:10:00,26.76,26.8,26.76,26.77,7600.0,26.2694,26.3087,26.2694,26.2792,7600.0
2013-06-17 11:15:00,26.77,26.77,26.74,26.75,11300.0,26.2792,26.2792,26.2498,26.2596,11300.0
2013-06-17 11:20:00,26.75,26.75,26.69,26.69,11800.0,26.2596,26.2596,26.2007,26.2007,11800.0
2013-06-17 11:25:00,26.69,26.71,26.67,26.68,15900.0,26.2007,26.2203,26.181,26.1909,15900.0
2013-06-17 11:30:00,26.68,26.71,26.67,26.7,12700.0,26.1909,26.2203,26.181,26.2105,12700.0
2013-06-17 11:35:00,26.71,26.71,26.64,26.66,30200.0,26.2203,26.2203,26.1516,26.1712,30200.0
2013-06-17 11:40:00,26.67,26.69,26.63,26.65,25600.0,26.181,26.2007,26.1418,26.1614,25600.0
2013-06-17 11:45:00,26.64,26.65,26.57,26.58,20800.0,26.1516,26.1614,26.0829,26.0927,20800.0
2013-06-17 11:50:00,26.58,26.6,26.57,26.58,19700.0,26.0927,26.1123,26.0829,26.0927,19700.0
2013-06-17 11:55:00,26.57,26.59,26.54,26.59,13000.0,26.0829,26.1025,26.0534,26.1025,13000.0
2013-06-17 12:00:00,26.59,26.67,26.58,26.67,11400.0,26.1025,26.181,26.0927,26.181,11400.0
2013-06-17 12:05:00,26.67,26.7,26.66,26.66,19700.0,26.181,26.2105,26.1712,26.1712,19700.0
2013-06-17 12:10:00,26.65,26.65,26.55,26.56,22700.0,26.1614,26.1614,26.0632,26.0731,22700.0
2013-06-17 12:15:00,26.56,26.56,26.53,26.55,16600.0,26.0731,26.0731,26.0436,26.0632,16600.0
2013-06-17 12:20:00,26.56,26.58,26.56,26.58,5300.0,26.0731,26.0927,26.0731,26.0927,5300.0
2013-06-17 12:25:00,26.58,26.59,26.54,26.55,16800.0,26.0927,26.1025,26.0534,26.0632,16800.0
2013-06-17 12:30:00,26.56,26.61,26.55,26.59,20400.0,26.0731,26.1221,26.0632,26.1025,20400.0
2013-06-17 12:35:00,26.58,26.61,26.56,26.58,22900.0,26.0927,26.1221,26.0731,26.0927,22900.0
2013-06-17 12:40:00,26.58,26.58,26.56,26.57,28100.0,26.0927,26.0927,26.0731,26.0829,28100.0
2013-06-17 12:45:00,26.58,26.58,26.55,26.57,17500.0,26.0927,26.0927,26.0632,26.0829,17500.0
2013-06-17 12:50:00,26.57,26.58,26.56,26.57,11900.0,26.0829,26.0927,26.0731,26.0829,11900.0
2013-06-17 12:55:00,26.56,26.57,26.54,26.57,10800.0,26.0731,26.0829,26.0534,26.0829,10800.0
2013-06-17 13:00:00,26.56,26.58,26.56,26.57,21200.0,26.0731,26.0927,26.0731,26.0829,21200.0
2013-06-17 13:05:00,26.57,26.58,26.55,26.56,14100.0,26.0829,26.0927,26.0632,26.0731,14100.0
2013-06-17 13:10:00,26.55,26.56,26.53,26.53,9100.0,26.0632,26.0731,26.0436,26.0436,9100.0
2013-06-17 13:15:00,26.53,26.53,26.51,26.53,14200.0,26.0436,26.0436,26.024,26.0436,14200.0
2013-06-17 13:20:00,26.53,26.6,26.53,26.59,9800.0,26.0436,26.1123,26.0436,26.1025,9800.0
2013-06-17 13:25:00,26.59,26.59,26.57,26.58,5000.0,26.1025,26.1025,26.0829,26.0927,5000.0
2013-06-17 13:30:00,26.57,26.61,26.57,26.61,8200.0,26.0829,26.1221,26.0829,26.1221,8200.0
2013-06-17 13:35:00,26.61,26.62,26.58,26.58,16200.0,26.1221,26.132,26.0927,26.0927,16200.0
2013-06-17 13:40:00,26.59,26.63,26.59,26.62,10300.0,26.1025,26.1418,26.1025,26.132,10300.0
2013-06-17 13:45:00,26.62,26.64,26.62,26.62,11200.0,26.132,26.1516,26.132,26.132,11200.0
2013-06-17 13:50:00,26.61,26.64,26.6,26.6,10300.0,26.1221,26.1516,26.1123,26.1123,10300.0
2013-06-17 13:55:00,26.6,26.63,26.6,26.6,6200.0,26.1123,26.1418,26.1123,26.1123,6200.0
2013-06-17 14:00:00,26.6,26.61,26.58,26.58,15200.0,26.1123,26.1221,26.0927,26.0927,15200.0
2013-06-17 14:05:00,26.58,26.58,26.49,26.52,23800.0,26.0927,26.0927,26.0043,26.0338,23800.0
2013-06-17 14:10:00,26.52,26.53,26.45,26.45,52700.0,26.0338,26.0436,25.9651,25.9651,52700.0
2013-06-17 14:15:00,26.46,26.46,26.42,26.43,14600.0,25.9749,25.9749,25.9356,25.9454,14600.0
2013-06-17 14:20:00,26.44,26.45,26.39,26.39,16500.0,25.9553,25.9651,25.9062,25.9062,16500.0
2013-06-17 14:25:00,26.39,26.42,26.35,26.41,53200.0,25.9062,25.9356,25.8669,25.9258,53200.0
2013-06-17 14:30:00,26.41,26.49,26.4,26.49,24000.0,25.9258,26.0043,25.916,26.0043,24000.0
2013-06-17 14:35:00,26.49,26.52,26.49,26.5,15300.0,26.0043,26.0338,26.0043,26.0142,15300.0
2013-06-17 14:40:00,26.51,26.53,26.47,26.48,18700.0,26.024,26.0436,25.9847,25.9945,18700.0
2013-06-17 14:45:00,26.47,26.47,26.37,26.38,52800.0,25.9847,25.9847,25.8865,25.8964,52800.0
2013-06-17 14:50:00,26.38,26.42,26.35,26.4,76700.0,25.8964,25.9356,25.8669,25.916,76700.0
2013-06-17 14:55:00,26.4,26.45,26.38,26.45,15800.0,25.916,25.9651,25.8964,25.9651,15800.0
2013-06-17 15:00:00,26.45,26.48,26.42,26.48,14100.0,25.9651,25.9945,25.9356,25.9945,14100.0
2013-06-17 15:05:00,26.48,26.48,26.46,26.48,21800.0,25.9945,25.9945,25.9749,25.9945,21800.0
2013-06-17 15:10:00,26.47,26.47,26.43,26.45,15100.0,25.9847,25.9847,25.9454,25.9651,15100.0
2013-06-17 15:15:00,26.44,26.46,26.42,26.45,15100.0,25.9553,25.9749,25.9356,25.9651,15100.0
2013-06-17 15:20:00,26.46,26.48,26.43,26.48,27300.0,25.9749,25.9945,25.9454,25.9945,27300.0
2013-06-17 15:25:00,26.48,26.52,26.48,26.51,24800.0,25.9945,26.0338,25.9945,26.024,24800.0
2013-06-17 15:30:00,26.52,26.57,26.52,26.56,30300.0,26.0338,26.0829,26.0338,26.0731,30300.0
2013-06-17 15:35:00,26.57,26.65,26.57,26.61,44100.0,26.0829,26.1614,26.0829,26.1221,44100.0
2013-06-17 15:40:00,26.62,26.63,26.6,26.63,25500.0,26.132,26.1418,26.1123,26.1418,25500.0
2013-06-17 15:45:00,26.62,26.62,26.57,26.6,56100.0,26.132,26.132,26.0829,26.1123,56100.0
2013-06-17 15:50:00,26.59,26.59,26.56,26.57,28200.0,26.1025,26.1025,26.0731,26.0829,28200.0
2013-06-17 15:55:00,26.56,26.59,26.54,26.58,62300.0,26.0731,26.1025,26.0534,26.0927,62300.0
2013-06-18 09:30:00,26.66,26.68,26.52,26.59,26900.0,26.1712,26.1909,26.0338,26.1025,26900.0
2013-06-18 09:35:00,26.58,26.6,26.54,26.57,18900.0,26.0927,26.1123,26.0534,26.0829,18900.0
2013-06-18 09:40:00,26.57,26.63,26.57,26.62,14000.0,26.0829,26.1418,26.0829,26.132,14000.0
2013-06-18 09:45:00,26.63,26.69,26.6,26.69,13600.0,26.1418,26.2007,26.1123,26.2007,13600.0
2013-06-18 09:50:00,26.7,26.75,26.69,26.69,20700.0,26.2105,26.2596,26.2007,26.2007,20700.0
2013-06-18 09:55:00,26.69,26.72,26.63,26.63,8700.0,26.2007,26.2301,26.1418,26.1418,8700.0
2013-06-18 10:00:00,26.63,26.69,26.63,26.65,8200.0,26.1418,26.2007,26.1418,26.1614,8200.0
2013-06-18 10:05:00,26.67,26.73,26.65,26.72,7900.0,26.181,26.2399,26.1614,26.2301,7900.0
2013-06-18 10:10:00,26.73,26.74,26.72,26.74,4200.0,26.2399,26.2498,26.2301,26.2498,4200.0
2013-06-18 10:15:00,26.74,26.76,26.7,26.7,22100.0,26.2498,26.2694,26.2105,26.2105,22100.0
2013-06-18 10:20:00,26.72,26.74,26.68,26.69,25400.0,26.2301,26.2498,26.1909,26.2007,25400.0
2013-06-18 10:25:00,26.7,26.71,26.67,26.7,24600.0,26.2105,26.2203,26.181,26.2105,24600.0
2013-06-18 10:30:00,26.7,26.75,26.67,26.74,38700.0,26.2105,26.2596,26.181,26.2498,38700.0
2013-06-18 10:35:00,26.75,26.79,26.72,26.74,39900.0,26.2596,26.2988,26.2301,26.2498,39900.0
2013-06-18 10:40:00,26.75,26.77,26.73,26.76,36400.0,26.2596,26.2792,26.2399,26.2694,36400.0
2013-06-18 10:45:00,26.77,26.8,26.75,26.78,23500.0,26.2792,26.3087,26.2596,26.289,23500.0
2013-06-18 10:50:00,26.78,26.85,26.78,26.81,19700.0,26.289,26.3577,26.289,26.3185,19700.0
2013-06-18 10:55:00,26.81,26.83,26.8,26.81,14200.0,26.3185,26.3381,26.3087,26.3185,14200.0
2013-06-18 11:00:00,26.81,26.81,26.75,26.77,14200.0,26.3185,26.3185,26.2596,26.2792,14200.0
2013-06-18 11:05:00,26.76,26.8,26.76,26.79,13600.0,26.2694,26.3087,26.2694,26.2988,13600.0
2013-06-18 11:10:00,26.81,26.82,26.8,26.8,5600.0,26.3185,26.3283,26.3087,26.3087,5600.0
2013-06-18 11:15:00,26.81,26.83,26.79,26.81,22100.0,26.3185,26.3381,26.2988,26.3185,22100.0
2013-06-18 11:20:00,26.8,26.8,26.77,26.77,5700.0,26.3087,26.3087,26.2792,26.2792,5700.0
2013-06-18 11:25:00,26.77,26.83,26.76,26.82,15500.0,26.2792,26.3381,26.2694,26.3283,15500.0
2013-06-18 11:30:00,26.84,26.86,26.8,26.8,29300.0,26.3479,26.3676,26.3087,26.3087,29300.0
2013-06-18 11:35:00,26.81,26.87,26.81,26.87,11900.0,26.3185,26.3774,26.3185,26.3774,11900.0
2013-06-18 11:40:00,26.87,26.88,26.85,26.85,7900.0,26.3774,26.3872,26.3577,26.3577,7900.0
2013-06-18 11:45:00,26.84,26.85,26.82,26.82,3300.0,26.3479,26.3577,26.3283,26.3283,3300.0
2013-06-18 11:50:00,26.82,26.84,26.82,26.83,4900.0,26.3283,26.3479,26.3283,26.3381,4900.0
2013-06-18 11:55:00,26.83,26.83,26.81,26.83,4500.0,26.3381,26.3381,26.3185,26.3381,4500.0
2013-06-18 12:00:00,26.81,26.82,26.8,26.8,7100.0,26.3185,26.3283,26.3087,26.3087,7100.0
2013-06-18 12:05:00,26.8,26.81,26.76,26.78,8700.0,26.3087,26.3185,26.2694,26.289,8700.0
2013-06-18 12:10:00,26.79,26.84,26.78,26.84,16200.0,26.2988,26.3479,26.289,26.3479,16200.0
2013-06-18 12:15:00,26.85,26.89,26.85,26.87,4100.0,26.3577,26.397,26.3577,26.3774,4100.0
2013-06-18 12:20:00,26.86,26.86,26.84,26.85,4400.0,26.3676,26.3676,26.3479,26.3577,4400.0
2013-06-18 12:25:00,26.84,26.85,26.83,26.83,40300.0,26.3479,26.3577,26.3381,26.3381,40300.0
2013-06-18 12:30:00,26.83,26.9,26.83,26.88,12100.0,26.3381,26.4068,26.3381,26.3872,12100.0
2013-06-18 12:35:00,26.88,26.9,26.88,26.9,14400.0,26.3872,26.4068,26.3872,26.4068,14400.0
2013-06-18 12:40:00,26.9,26.9,26.89,26.89,20500.0,26.4068,26.4068,26.397,26.397,20500.0
2013-06-18 12:45:00,26.89,26.9,26.89,26.9,9600.0,26.397,26.4068,26.397,26.4068,9600.0
2013-06-18 12:50:00,26.9,26.91,26.89,26.91,12200.0,26.4068,26.4166,26.397,26.4166,12200.0
2013-06-18 12:55:00,26.91,26.95,26.91,26.92,9000.0,26.4166,26.4559,26.4166,26.4265,9000.0
2013-06-18 13:00:00,26.92,26.94,26.9,26.91,4900.0,26.4265,26.4461,26.4068,26.4166,4900.0
2013-06-18 13:05:00,26.92,26.92,26.91,26.91,6000.0,26.4265,26.4265,26.4166,26.4166,6000.0
2013-06-18 13:10:00,26.91,26.92,26.9,26.91,7700.0,26.4166,26.4265,26.4068,26.4166,7700.0
2013-06-18 13:15:00,26.9,26.92,26.89,26.9,55800.0,26.4068,26.4265,26.397,26.4068,55800.0
2013-06-18 13:20:00,26.9,26.9,26.87,26.88,11100.0,26.4068,26.4068,26.3774,26.3872,11100.0
2013-06-18 13:25:00,26.89,26.91,26.88,26.9,17000.0,26.397,26.4166,26.3872,26.4068,17000.0
2013-06-18 13:30:00,26.9,26.94,26.89,26.92,26600.0,26.4068,26.4461,26.397,26.4265,26600.0
2013-06-18 13:35:00,26.92,26.95,26.9,26.91,18700.0,26.4265,26.4559,26.4068,26.4166,18700.0
2013-06-18 13:40:00,26.9,26.93,26.9,26.92,13100.0,26.4068,26.4363,26.4068,26.4265,13100.0
2013-06-18 13:45:00,26.91,26.96,26.91,26.94,19600.0,26.4166,26.4657,26.4166,26.4461,19600.0
2013-06-18 13:50:00,26.94,27.0,26.93,27.0,19100.0,26.4461,26.505,26.4363,26.505,19100.0
2013-06-18 13:55:00,26.99,27.0,26.99,27.0,16600.0,26.4952,26.505,26.4952,26.505,16600.0
2013-06-18 14:00:00,26.99,27.0,26.97,26.97,21500.0,26.4952,26.505,26.4755,26.4755,21500.0
2013-06-18 14:05:00,26.97,27.0,26.97,27.0,13000.0,26.4755,26.505,26.4755,26.505,13000.0
2013-06-18 14:10:00,27.0,27.0,26.98,26.98,29200.0,26.505,26.505,26.4854,26.4854,29200.0
2013-06-18 14:15:00,26.99,26.99,26.97,26.99,16300.0,26.4952,26.4952,26.4755,26.4952,16300.0
2013-06-18 14:20:00,26.99,27.01,26.98,26.98,31300.0,26.4952,26.5148,26.4854,26.4854,31300.0
2013-06-18 14:25:00,26.97,26.99,26.91,26.98,22200.0,26.4755,26.4952,26.4166,26.4854,22200.0
2013-06-18 14:30:00,26.99,27.0,26.98,26.99,16800.0,26.4952,26.505,26.4854,26.4952,16800.0
2013-06-18 14:35:00,26.99,27.04,26.97,27.02,25900.0,26.4952,26.5443,26.4755,26.5246,25900.0
2013-06-18 14:40:00,27.02,27.04,27.02,27.02,12400.0,26.5246,26.5443,26.5246,26.5246,12400.0
2013-06-18 14:45:00,27.03,27.08,27.02,27.06,20500.0,26.5344,26.5835,26.5246,26.5639,20500.0
2013-06-18 14:50:00,27.06,27.07,27.03,27.03,11200.0,26.5639,26.5737,26.5344,26.5344,11200.0
2013-06-18 14:55:00,27.03,27.04,27.0,27.02,27400.0,26.5344,26.5443,26.505,26.5246,27400.0
2013-06-18 15:00:00,27.02,27.05,27.01,27.04,55200.0,26.5246,26.5541,26.5148,26.5443,55200.0
2013-06-18 15:05:00,27.05,27.06,27.03,27.04,45200.0,26.5541,26.5639,26.5344,26.5443,45200.0
2013-06-18 15:10:00,27.05,27.06,27.04,27.05,81100.0,26.5541,26.5639,26.5443,26.5541,81100.0
2013-06-18 15:15:00,27.05,27.07,27.03,27.07,38600.0,26.5541,26.5737,26.5344,26.5737,38600.0
2013-06-18 15:20:00,27.07,27.1,27.07,27.09,56400.0,26.5737,26.6032,26.5737,26.5933,56400.0
2013-06-18 15:25:00,27.1,27.12,27.08,27.12,64000.0,26.6032,26.6228,26.5835,26.6228,64000.0
2013-06-18 15:30:00,27.12,27.14,27.11,27.13,81300.0,26.6228,26.6424,26.613,26.6326,81300.0
2013-06-18 15:35:00,27.12,27.12,27.08,27.09,31200.0,26.6228,26.6228,26.5835,26.5933,31200.0
2013-06-18 15:40:00,27.09,27.13,27.08,27.09,65100.0,26.5933,26.6326,26.5835,26.5933,65100.0
2013-06-18 15:45:00,27.1,27.11,27.08,27.08,46200.0,26.6032,26.613,26.5835,26.5835,46200.0
2013-06-18 15:50:00,27.07,27.1,27.07,27.08,72100.0,26.5737,26.6032,26.5737,26.5835,72100.0
2013-06-18 15:55:00,27.08,27.13,27.07,27.12,162100.0,26.5835,26.6326,26.5737,26.6228,162100.0
2013-06-19 09:30:00,27.14,27.21,27.09,27.13,17900.0,26.6424,26.7111,26.5933,26.6326,17900.0
2013-06-19 09:35:00,27.13,27.17,27.12,27.15,13100.0,26.6326,26.6719,26.6228,26.6522,13100.0
2013-06-19 09:40:00,27.14,27.14,27.09,27.12,8200.0,26.6424,26.6424,26.5933,26.6228,8200.0
2013-06-19 09:45:00,27.12,27.13,27.06,27.06,10600.0,26.6228,26.6326,26.5639,26.5639,10600.0
2013-06-19 09:50:00,27.05,27.06,27.01,27.06,9300.0,26.5541,26.5639,26.5148,26.5639,9300.0
2013-06-19 09:55:00,27.06,27.09,27.05,27.06,13200.0,26.5639,26.5933,26.5541,26.5639,13200.0
2013-06-19 10:00:00,27.09,27.1,27.04,27.04,8200.0,26.5933,26.6032,26.5443,26.5443,8200.0
2013-06-19 10:05:00,27.04,27.04,27.01,27.02,6900.0,26.5443,26.5443,26.5148,26.5246,6900.0
2013-06-19 10:10:00,27.02,27.07,27.02,27.07,19900.0,26.5246,26.5737,26.5246,26.5737,19900.0
2013-06-19 10:15:00,27.07,27.11,27.06,27.09,16100.0,26.5737,26.613,26.5639,26.5933,16100.0
2013-06-19 10:20:00,27.09,27.11,27.07,27.08,20200.0,26.5933,26.613,26.5737,26.5835,20200.0
2013-06-19 10:25:00,27.08,27.08,27.03,27.03,11000.0,26.5835,26.5835,26.5344,26.5344,11000.0
2013-06-19 10:30:00,27.04,27.1,27.04,27.1,11000.0,26.5443,26.6032,26.5443,26.6032,11000.0
2013-06-19 10:35:00,27.09,27.11,27.08,27.11,9700.0,26.5933,26.613,26.5835,26.613,9700.0
2013-06-19 10:40:00,27.12,27.15,27.11,27.14,17300.0,26.6228,26.6522,26.613,26.6424,17300.0
2013-06-19 10:45:00,27.16,27.16,27.11,27.13,14200.0,26.6621,26.6621,26.613,26.6326,14200.0
2013-06-19 10:50:00,27.13,27.16,27.11,27.14,11400.0,26.6326,26.6621,26.613,26.6424,11400.0
2013-06-19 10:55:00,27.14,27.17,27.09,27.12,10900.0,26.6424,26.6719,26.5933,26.6228,10900.0
2013-06-19 11:00:00,27.11,27.12,27.1,27.1,6800.0,26.613,26.6228,26.6032,26.6032,6800.0
2013-06-19 11:05:00,27.1,27.12,27.1,27.11,16500.0,26.6032,26.6228,26.6032,26.613,16500.0
2013-06-19 11:10:00,27.11,27.14,27.1,27.13,15200.0,26.613,26.6424,26.6032,26.6326,15200.0
2013-06-19 11:15:00,27.13,27.15,27.12,27.15,4500.0,26.6326,26.6522,26.6228,26.6522,4500.0
2013-06-19 11:20:00,27.16,27.16,27.14,27.15,8100.0,26.6621,26.6621,26.6424,26.6522,8100.0
2013-06-19 11:25:00,27.15,27.17,27.13,27.16,13600.0,26.6522,26.6719,26.6326,26.6621,13600.0
2013-06-19 11:30:00,27.16,27.16,27.13,27.15,9800.0,26.6621,26.6621,26.6326,26.6522,9800.0
2013-06-19 11:35:00,27.16,27.17,27.11,27.11,9400.0,26.6621,26.6719,26.613,26.613,9400.0
2013-06-19 11:40:00,27.12,27.13,27.1,27.1,20100.0,26.6228,26.6326,26.6032,26.6032,20100.0
2013-06-19 11:45:00,27.1,27.11,27.1,27.11,17700.0,26.6032,26.613,26.6032,26.613,17700.0
2013-06-19 11:50:00,27.1,27.11,27.1,27.1,33000.0,26.6032,26.613,26.6032,26.6032,33000.0
2013-06-19 11:55:00,27.1,27.1,27.07,27.07,15800.0,26.6032,26.6032,26.5737,26.5737,15800.0
2013-06-19 12:00:00,27.07,27.09,27.07,27.09,25400.0,26.5737,26.5933,26.5737,26.5933,25400.0
2013-06-19 12:05:00,27.09,27.09,27.07,27.08,19200.0,26.5933,26.5933,26.5737,26.5835,19200.0
2013-06-19 12:10:00,27.08,27.11,27.08,27.11,39700.0,26.5835,26.613,26.5835,26.613,39700.0
2013-06-19 12:15:00,27.1,27.11,27.08,27.09,8700.0,26.6032,26.613,26.5835,26.5933,8700.0
2013-06-19 12:20:00,27.09,27.15,27.09,27.14,17300.0,26.5933,26.6522,26.5933,26.6424,17300.0
2013-06-19 12:25:00,27.14,27.17,27.14,27.17,10600.0,26.6424,26.6719,26.6424,26.6719,10600.0
2013-06-19 12:30:00,27.16,27.16,27.13,27.15,5800.0,26.6621,26.6621,26.6326,26.6522,5800.0
2013-06-19 12:35:00,27.14,27.15,27.13,27.14,6900.0,26.6424,26.6522,26.6326,26.6424,6900.0
2013-06-19 12:40:00,27.14,27.16,27.12,27.15,10400.0,26.6424,26.6621,26.6228,26.6522,10400.0
2013-06-19 12:45:00,27.16,27.18,27.16,27.18,6700.0,26.6621,26.6817,26.6621,26.6817,6700.0
2013-06-19 12:50:00,27.17,27.18,27.15,27.16,9900.0,26.6719,26.6817,26.6522,26.6621,9900.0
2013-06-19 12:55:00,27.16,27.17,27.12,27.15,31800.0,26.6621,26.6719,26.6228,26.6522,31800.0
2013-06-19 13:00:00,27.15,27.17,27.14,27.17,10400.0,26.6522,26.6719,26.6424,26.6719,10400.0
2013-06-19 13:05:00,27.16,27.17,27.14,27.15,7900.0,26.6621,26.6719,26.6424,26.6522,7900.0
2013-06-19 13:10:00,27.15,27.18,27.15,27.17,12700.0,26.6522,26.6817,26.6522,26.6719,12700.0
2013-06-19 13:15:00,27.16,27.19,27.16,27.17,14000.0,26.6621,26.6915,26.6621,26.6719,14000.0
2013-06-19 13:20:00,27.16,27.19,27.15,27.18,12100.0,26.6621,26.6915,26.6522,26.6817,12100.0
2013-06-19 13:25:00,27.17,27.18,27.16,27.18,6300.0,26.6719,26.6817,26.6621,26.6817,6300.0
2013-06-19 13:30:00,27.17,27.17,27.14,27.17,15700.0,26.6719,26.6719,26.6424,26.6719,15700.0
2013-06-19 13:35:00,27.17,27.19,27.16,27.19,91300.0,26.6719,26.6915,26.6621,26.6915,91300.0
2013-06-19 13:40:00,27.18,27.19,27.17,27.19,9300.0,26.6817,26.6915,26.6719,26.6915,9300.0
2013-06-19 13:45:00,27.19,27.19,27.18,27.19,5500.0,26.6915,26.6915,26.6817,26.6915,5500.0
2013-06-19 13:50:00,27.19,27.2,27.19,27.2,30800.0,26.6915,26.7013,26.6915,26.7013,30800.0
2013-06-19 13:55:00,27.2,27.24,27.19,27.24,13600.0,26.7013,26.7406,26.6915,26.7406,13600.0
2013-06-19 14:00:00,27.24,27.27,27.12,27.14,38900.0,26.7406,26.77,26.6228,26.6424,38900.0
2013-06-19 14:05:00,27.14,27.19,27.12,27.15,50100.0,26.6424,26.6915,26.6228,26.6522,50100.0
2013-06-19 14:10:00,27.15,27.26,27.12,27.24,23500.0,26.6522,26.7602,26.6228,26.7406,23500.0
2013-06-19 14:15:00,27.23,27.28,27.22,27.26,22100.0,26.7308,26.7799,26.721,26.7602,22100.0
2013-06-19 14:20:00,27.25,27.26,27.17,27.18,27200.0,26.7504,26.7602,26.6719,26.6817,27200.0
2013-06-19 14:25:00,27.18,27.21,27.16,27.21,22700.0,26.6817,26.7111,26.6621,26.7111,22700.0
2013-06-19 14:30:00,27.2,27.21,27.11,27.12,46400.0,26.7013,26.7111,26.613,26.6228,46400.0
2013-06-19 14:35:00,27.11,27.23,27.11,27.18,35100.0,26.613,26.7308,26.613,26.6817,35100.0
2013-06-19 14:40:00,27.18,27.24,27.15,27.2,25100.0,26.6817,26.7406,26.6522,26.7013,25100.0
2013-06-19 14:45:00,27.21,27.21,27.1,27.13,21600.0,26.7111,26.7111,26.6032,26.6326,21600.0
2013-06-19 14:50:00,27.13,27.18,27.08,27.14,89500.0,26.6326,26.6817,26.5835,26.6424,89500.0
2013-06-19 14:55:00,27.12,27.15,27.09,27.11,123600.0,26.6228,26.6522,26.5933,26.613,123600.0
2013-06-19 15:00:00,27.1,27.11,27.01,27.04,46100.0,26.6032,26.613,26.5148,26.5443,46100.0
2013-06-19 15:05:00,27.03,27.03,26.97,26.98,34900.0,26.5344,26.5344,26.4755,26.4854,34900.0
2013-06-19 15:10:00,26.98,27.01,26.96,27.0,33100.0,26.4854,26.5148,26.4657,26.505,33100.0
2013-06-19 15:15:00,27.0,27.01,26.95,26.96,20000.0,26.505,26.5148,26.4559,26.4657,20000.0
2013-06-19 15:20:00,26.96,27.14,26.96,27.13,85700.0,26.4657,26.6424,26.4657,26.6326,85700.0
2013-06-19 15:25:00,27.12,27.14,27.1,27.13,22100.0,26.6228,26.6424,26.6032,26.6326,22100.0
2013-06-19 15:30:00,27.14,27.14,27.08,27.08,39300.0,26.6424,26.6424,26.5835,26.5835,39300.0
2013-06-19 15:35:00,27.08,27.13,27.08,27.11,33600.0,26.5835,26.6326,26.5835,26.613,33600.0
2013-06-19 15:40:00,27.1,27.12,27.06,27.1,63400.0,26.6032,26.6228,26.5639,26.6032,63400.0
2013-06-19 15:45:00,27.09,27.1,26.94,26.97,113000.0,26.5933,26.6032,26.4461,26.4755,113000.0
2013-06-19 15:50:00,26.97,27.01,26.93,27.01,73400.0,26.4755,26.5148,26.4363,26.5148,73400.0
2013-06-19 15:55:00,27.0,27.0,26.95,26.96,156000.0,26.505,26.505,26.4559,26.4657,156000.0
2013-06-20 09:30:00,26.59,26.64,26.51,26.56,32800.0,26.1025,26.1516,26.024,26.0731,32800.0
2013-06-20 09:35:00,26.56,26.56,26.36,26.42,19800.0,26.0731,26.0731,25.8767,25.9356,19800.0
2013-06-20 09:40:00,26.41,26.42,26.35,26.36,10700.0,25.9258,25.9356,25.8669,25.8767,10700.0
2013-06-20 09:45:00,26.37,26.42,26.37,26.39,10800.0,25.8865,25.9356,25.8865,25.9062,10800.0
2013-06-20 09:50:00,26.37,26.42,26.37,26.4,10500.0,25.8865,25.9356,25.8865,25.916,10500.0
2013-06-20 09:55:00,26.41,26.46,26.37,26.46,22000.0,25.9258,25.9749,25.8865,25.9749,22000.0
2013-06-20 10:00:00,26.46,26.6,26.45,26.48,57900.0,25.9749,26.1123,25.9651,25.9945,57900.0
2013-06-20 10:05:00,26.49,26.49,26.42,26.46,24700.0,26.0043,26.0043,25.9356,25.9749,24700.0
2013-06-20 10:10:00,26.46,26.46,26.35,26.37,73100.0,25.9749,25.9749,25.8669,25.8865,73100.0
2013-06-20 10:15:00,26.36,26.37,26.27,26.37,21100.0,25.8767,25.8865,25.7884,25.8865,21100.0
2013-06-20 10:20:00,26.36,26.39,26.33,26.37,30800.0,25.8767,25.9062,25.8473,25.8865,30800.0
2013-06-20 10:25:00,26.37,26.39,26.31,26.31,28700.0,25.8865,25.9062,25.8276,25.8276,28700.0
2013-06-20 10:30:00,26.31,26.32,26.27,26.29,15900.0,25.8276,25.8375,25.7884,25.808,15900.0
2013-06-20 10:35:00,26.29,26.32,26.22,26.25,27200.0,25.808,25.8375,25.7393,25.7687,27200.0
2013-06-20 10:40:00,26.26,26.33,26.26,26.32,20500.0,25.7786,25.8473,25.7786,25.8375,20500.0
2013-06-20 10:45:00,26.32,26.36,26.3,26.34,12500.0,25.8375,25.8767,25.8178,25.8571,12500.0
2013-06-20 10:50:00,26.35,26.36,26.33,26.35,25800.0,25.8669,25.8767,25.8473,25.8669,25800.0
2013-06-20 10:55:00,26.35,26.4,26.33,26.39,16600.0,25.8669,25.916,25.8473,25.9062,16600.0
2013-06-20 11:00:00,26.39,26.4,26.33,26.35,24200.0,25.9062,25.916,25.8473,25.8669,24200.0
2013-06-20 11:05:00,26.35,26.35,26.29,26.29,14400.0,25.8669,25.8669,25.808,25.808,14400.0
2013-06-20 11:10:00,26.28,26.33,26.28,26.3,25900.0,25.7982,25.8473,25.7982,25.8178,25900.0
2013-06-20 11:15:00,26.3,26.3,26.26,26.3,16000.0,25.8178,25.8178,25.7786,25.8178,16000.0
2013-06-20 11:20:00,26.29,26.38,26.29,26.33,12100.0,25.808,25.8964,25.808,25.8473,12100.0
2013-06-20 11:25:00,26.34,26.35,26.3,26.3,10100.0,25.8571,25.8669,25.8178,25.8178,10100.0
2013-06-20 11:30:00,26.3,26.36,26.3,26.3,27000.0,25.8178,25.8767,25.8178,25.8178,27000.0
2013-06-20 11:35:00,26.31,26.36,26.3,26.36,11200.0,25.8276,25.8767,25.8178,25.8767,11200.0
2013-06-20 11:40:00,26.36,26.45,26.36,26.43,19900.0,25.8767,25.9651,25.8767,25.9454,19900.0
2013-06-20 11:45:00,26.44,26.46,26.39,26.41,18400.0,25.9553,25.9749,25.9062,25.9258,18400.0
2013-06-20 11:50:00,26.41,26.44,26.41,26.44,7600.0,25.9258,25.9553,25.9258,25.9553,7600.0
2013-06-20 11:55:00,26.46,26.46,26.4,26.41,22700.0,25.9749,25.9749,25.916,25.9258,22700.0
2013-06-20 12:00:00,26.42,26.44,26.41,26.41,14900.0,25.9356,25.9553,25.9258,25.9258,14900.0
2013-06-20 12:05:00,26.41,26.45,26.41,26.44,17300.0,25.9258,25.9651,25.9258,25.9553,17300.0
2013-06-20 12:10:00,26.44,26.47,26.41,26.42,53100.0,25.9553,25.9847,25.9258,25.9356,53100.0
2013-06-20 12:15:00,26.43,26.46,26.39,26.46,9500.0,25.9454,25.9749,25.9062,25.9749,9500.0
2013-06-20 12:20:00,26.45,26.45,26.41,26.42,21700.0,25.9651,25.9651,25.9258,25.9356,21700.0
2013-06-20 12:25:00,26.42,26.43,26.38,26.38,16900.0,25.9356,25.9454,25.8964,25.8964,16900.0
2013-06-20 12:30:00,26.39,26.43,26.36,26.36,43600.0,25.9062,25.9454,25.8767,25.8767,43600.0
2013-06-20 12:35:00,26.37,26.37,26.33,26.36,24800.0,25.8865,25.8865,25.8473,25.8767,24800.0
2013-06-20 12:40:00,26.37,26.37,26.33,26.34,24300.0,25.8865,25.8865,25.8473,25.8571,24300.0
2013-06-20 12:45:00,26.35,26.35,26.31,26.32,22600.0,25.8669,25.8669,25.8276,25.8375,22600.0
2013-06-20 12:50:00,26.31,26.31,26.24,26.24,30800.0,25.8276,25.8276,25.7589,25.7589,30800.0
2013-06-20 12:55:00,26.26,26.3,26.24,26.28,24500.0,25.7786,25.8178,25.7589,25.7982,24500.0
2013-06-20 13:00:00,26.28,26.29,26.21,26.23,61000.0,25.7982,25.808,25.7295,25.7491,61000.0
2013-06-20 13:05:00,26.22,26.28,26.2,26.28,12900.0,25.7393,25.7982,25.7197,25.7982,12900.0
2013-06-20 13:10:00,26.28,26.3,26.27,26.29,19700.0,25.7982,25.8178,25.7884,25.808,19700.0
2013-06-20 13:15:00,26.3,26.3,26.21,26.24,20500.0,25.8178,25.8178,25.7295,25.7589,20500.0
2013-06-20 13:20:00,26.23,26.27,26.21,26.23,9200.0,25.7491,25.7884,25.7295,25.7491,9200.0
2013-06-20 13:25:00,26.24,26.28,26.24,26.28,9200.0,25.7589,25.7982,25.7589,25.7982,9200.0
2013-06-20 13:30:00,26.28,26.3,26.26,26.29,14200.0,25.7982,25.8178,25.7786,25.808,14200.0
2013-06-20 13:35:00,26.3,26.3,26.24,26.24,21300.0,25.8178,25.8178,25.7589,25.7589,21300.0
2013-06-20 13:40:00,26.23,26.31,26.22,26.28,25000.0,25.7491,25.8276,25.7393,25.7982,25000.0
2013-06-20 13:45:00,26.28,26.32,26.27,26.32,62500.0,25.7982,25.8375,25.7884,25.8375,62500.0
2013-06-20 13:50:00,26.32,26.32,26.28,26.3,18900.0,25.8375,25.8375,25.7982,25.8178,18900.0
2013-06-20 13:55:00,26.3,26.32,26.28,26.31,27100.0,25.8178,25.8375,25.7982,25.8276,27100.0
2013-06-20 14:00:00,26.32,26.32,26.23,26.29,46000.0,25.8375,25.8375,25.7491,25.808,46000.0
2013-06-20 14:05:00,26.3,26.3,26.27,26.28,17800.0,25.8178,25.8178,25.7884,25.7982,17800.0
2013-06-20 14:10:00,26.28,26.28,26.2,26.23,17000.0,25.7982,25.7982,25.7197,25.7491,17000.0
2013-06-20 14:15:00,26.23,26.28,26.22,26.26,18400.0,25.7491,25.7982,25.7393,25.7786,18400.0
2013-06-20 14:20:00,26.26,26.26,26.16,26.19,24500.0,25.7786,25.7786,25.6804,25.7098,24500.0
2013-06-20 14:25:00,26.19,26.21,26.13,26.13,39800.0,25.7098,25.7295,25.6509,25.6509,39800.0
2013-06-20 14:30:00,26.14,26.14,26.11,26.11,16700.0,25.6608,25.6608,25.6313,25.6313,16700.0
2013-06-20 14:35:00,26.11,26.11,26.08,26.09,18800.0,25.6313,25.6313,25.6019,25.6117,18800.0
2013-06-20 14:40:00,26.09,26.19,26.08,26.17,18500.0,25.6117,25.7098,25.6019,25.6902,18500.0
2013-06-20 14:45:00,26.17,26.19,26.15,26.16,32300.0,25.6902,25.7098,25.6706,25.6804,32300.0
2013-06-20 14:50:00,26.15,26.16,26.09,26.16,47100.0,25.6706,25.6804,25.6117,25.6804,47100.0
2013-06-20 14:55:00,26.16,26.19,26.14,26.16,60700.0,25.6804,25.7098,25.6608,25.6804,60700.0
2013-06-20 15:00:00,26.17,26.19,26.13,26.16,30200.0,25.6902,25.7098,25.6509,25.6804,30200.0
2013-06-20 15:05:00,26.17,26.25,26.17,26.24,30500.0,25.6902,25.7687,25.6902,25.7589,30500.0
2013-06-20 15:10:00,26.24,26.24,26.18,26.2,34200.0,25.7589,25.7589,25.7,25.7197,34200.0
2013-06-20 15:15:00,26.19,26.2,26.16,26.17,30400.0,25.7098,25.7197,25.6804,25.6902,30400.0
2013-06-20 15:20:00,26.16,26.17,26.1,26.12,25400.0,25.6804,25.6902,25.6215,25.6411,25400.0
2013-06-20 15:25:00,26.12,26.15,26.12,26.15,22000.0,25.6411,25.6706,25.6411,25.6706,22000.0
2013-06-20 15:30:00,26.15,26.15,26.09,26.1,39100.0,25.6706,25.6706,25.6117,25.6215,39100.0
2013-06-20 15:35:00,26.1,26.15,26.1,26.12,43500.0,25.6215,25.6706,25.6215,25.6411,43500.0
2013-06-20 15:40:00,26.11,26.14,26.1,26.13,43500.0,25.6313,25.6608,25.6215,25.6509,43500.0
2013-06-20 15:45:00,26.12,26.13,26.08,26.13,62200.0,25.6411,25.6509,25.6019,25.6509,62200.0
2013-06-20 15:50:00,26.12,26.21,26.12,26.19,69000.0,25.6411,25.7295,25.6411,25.7098,69000.0
2013-06-20 15:55:00,26.19,26.25,26.16,26.16,99500.0,25.7098,25.7687,25.6804,25.6804,99500.0
2013-06-21 09:30:00,26.28,26.35,26.18,26.31,331200.0,25.7982,25.8669,25.7,25.8276,331200.0
2013-06-21 09:35:00,26.31,26.31,26.07,26.07,12500.0,25.8276,25.8276,25.592,25.592,12500.0
2013-06-21 09:40:00,26.08,26.17,26.05,26.16,19900.0,25.6019,25.6902,25.5724,25.6804,19900.0
2013-06-21 09:45:00,26.13,26.14,26.05,26.06,50000.0,25.6509,25.6608,25.5724,25.5822,50000.0
2013-06-21 09:50:00,26.07,26.07,26.01,26.02,14400.0,25.592,25.592,25.5331,25.543,14400.0
2013-06-21 09:55:00,26.02,26.07,26.0,26.0,14900.0,25.543,25.592,25.5233,25.5233,14900.0
2013-06-21 10:00:00,26.0,26.06,25.97,26.02,19500.0,25.5233,25.5822,25.4939,25.543,19500.0
2013-06-21 10:05:00,26.02,26.03,25.95,26.01,16100.0,25.543,25.5528,25.4742,25.5331,16100.0
2013-06-21 10:10:00,26.0,26.04,25.97,26.02,34100.0,25.5233,25.5626,25.4939,25.543,34100.0
2013-06-21 10:15:00,26.01,26.05,25.99,26.05,60400.0,25.5331,25.5724,25.5135,25.5724,60400.0
2013-06-21 10:20:00,26.04,26.05,26.03,26.03,15400.0,25.5626,25.5724,25.5528,25.5528,15400.0
2013-06-21 10:25:00,26.0,26.0,25.91,25.91,13100.0,25.5233,25.5233,25.435,25.435,13100.0
2013-06-21 10:30:00,25.91,25.92,25.85,25.85,22100.0,25.435,25.4448,25.3761,25.3761,22100.0
2013-06-21 10:35:00,25.85,25.85,25.81,25.83,12000.0,25.3761,25.3761,25.3368,25.3564,12000.0
2013-06-21 10:40:00,25.83,25.84,25.8,25.82,41700.0,25.3564,25.3663,25.327,25.3466,41700.0
2013-06-21 10:45:00,25.81,25.92,25.81,25.86,62700.0,25.3368,25.4448,25.3368,25.3859,62700.0
2013-06-21 10:50:00,25.87,25.94,25.84,25.94,28100.0,25.3957,25.4644,25.3663,25.4644,28100.0
2013-06-21 10:55:00,25.93,25.93,25.85,25.85,14000.0,25.4546,25.4546,25.3761,25.3761,14000.0
2013-06-21 11:00:00,25.86,25.88,25.8,25.8,17700.0,25.3859,25.4055,25.327,25.327,17700.0
2013-06-21 11:05:00,25.81,25.86,25.79,25.84,16200.0,25.3368,25.3859,25.3172,25.3663,16200.0
2013-06-21 11:10:00,25.84,25.84,25.75,25.76,48500.0,25.3663,25.3663,25.2779,25.2877,48500.0
2013-06-21 11:15:00,25.76,25.82,25.76,25.81,25600.0,25.2877,25.3466,25.2877,25.3368,25600.0
2013-06-21 11:20:00,25.82,25.82,25.71,25.78,28100.0,25.3466,25.3466,25.2386,25.3074,28100.0
2013-06-21 11:25:00,25.78,25.79,25.68,25.68,37600.0,25.3074,25.3172,25.2092,25.2092,37600.0
2013-06-21 11:30:00,25.69,25.69,25.63,25.65,156000.0,25.219,25.219,25.1601,25.1797,156000.0
2013-06-21 11:35:00,25.64,25.65,25.5,25.52,172700.0,25.1699,25.1797,25.0325,25.0521,172700.0
2013-06-21 11:40:00,25.53,25.65,25.53,25.62,37100.0,25.0619,25.1797,25.0619,25.1503,37100.0
2013-06-21 11:45:00,25.62,25.69,25.62,25.67,31400.0,25.1503,25.219,25.1503,25.1994,31400.0
2013-06-21 11:50:00,25.67,25.68,25.55,25.55,57600.0,25.1994,25.2092,25.0816,25.0816,57600.0
2013-06-21 11:55:00,25.55,25.59,25.54,25.58,44800.0,25.0816,25.1208,25.0718,25.111,44800.0
2013-06-21 12:00:00,25.59,25.75,25.59,25.74,26500.0,25.1208,25.2779,25.1208,25.2681,26500.0
2013-06-21 12:05:00,25.73,25.78,25.71,25.75,16200.0,25.2583,25.3074,25.2386,25.2779,16200.0
2013-06-21 12:10:00,25.74,25.78,25.71,25.74,18800.0,25.2681,25.3074,25.2386,25.2681,18800.0
2013-06-21 12:15:00,25.74,25.8,25.73,25.79,21200.0,25.2681,25.327,25.2583,25.3172,21200.0
2013-06-21 12:20:00,25.79,25.8,25.73,25.74,16100.0,25.3172,25.327,25.2583,25.2681,16100.0
2013-06-21 12:25:00,25.73,25.77,25.73,25.77,19900.0,25.2583,25.2975,25.2583,25.2975,19900.0
2013-06-21 12:30:00,25.77,25.81,25.77,25.77,14000.0,25.2975,25.3368,25.2975,25.2975,14000.0
2013-06-21 12:35:00,25.77,25.82,25.77,25.79,11700.0,25.2975,25.3466,25.2975,25.3172,11700.0
2013-06-21 12:40:00,25.78,25.81,25.77,25.78,36100.0,25.3074,25.3368,25.2975,25.3074,36100.0
2013-06-21 12:45:00,25.78,25.96,25.77,25.94,28900.0,25.3074,25.4841,25.2975,25.4644,28900.0
2013-06-21 12:50:00,25.94,25.96,25.91,25.95,11200.0,25.4644,25.4841,25.435,25.4742,11200.0
2013-06-21 12:55:00,25.93,26.02,25.91,26.01,12100.0,25.4546,25.543,25.435,25.5331,12100.0
2013-06-21 13:00:00,26.01,26.02,25.91,25.93,13800.0,25.5331,25.543,25.435,25.4546,13800.0
2013-06-21 13:05:00,25.93,26.01,25.92,26.0,13300.0,25.4546,25.5331,25.4448,25.5233,13300.0
2013-06-21 13:10:00,26.0,26.04,26.0,26.04,10200.0,25.5233,25.5626,25.5233,25.5626,10200.0
2013-06-21 13:15:00,26.05,26.07,26.03,26.04,11000.0,25.5724,25.592,25.5528,25.5626,11000.0
2013-06-21 13:20:00,26.04,26.05,25.95,25.95,17300.0,25.5626,25.5724,25.4742,25.4742,17300.0
2013-06-21 13:25:00,25.96,25.98,25.93,25.95,22700.0,25.4841,25.5037,25.4546,25.4742,22700.0
2013-06-21 13:30:00,25.96,26.0,25.94,25.96,32200.0,25.4841,25.5233,25.4644,25.4841,32200.0
2013-06-21 13:35:00,25.99,26.02,25.93,25.95,26200.0,25.5135,25.543,25.4546,25.4742,26200.0
2013-06-21 13:40:00,25.96,25.97,25.9,25.91,11000.0,25.4841,25.4939,25.4252,25.435,11000.0
2013-06-21 13:45:00,25.9,25.9,25.85,25.86,12700.0,25.4252,25.4252,25.3761,25.3859,12700.0
2013-06-21 13:50:00,25.86,25.91,25.85,25.89,36700.0,25.3859,25.435,25.3761,25.4153,36700.0
2013-06-21 13:55:00,25.89,25.91,25.84,25.89,19300.0,25.4153,25.435,25.3663,25.4153,19300.0
2013-06-21 14:00:00,25.89,25.95,25.88,25.9,84000.0,25.4153,25.4742,25.4055,25.4252,84000.0
2013-06-21 14:05:00,25.9,25.91,25.87,25.91,18400.0,25.4252,25.435,25.3957,25.435,18400.0
2013-06-21 14:10:00,25.91,25.96,25.9,25.96,31300.0,25.435,25.4841,25.4252,25.4841,31300.0
2013-06-21 14:15:00,25.96,26.02,25.96,25.98,27500.0,25.4841,25.543,25.4841,25.5037,27500.0
2013-06-21 14:20:00,25.98,25.98,25.92,25.93,32800.0,25.5037,25.5037,25.4448,25.4546,32800.0
2013-06-21 14:25:00,25.93,25.96,25.93,25.94,44100.0,25.4546,25.4841,25.4546,25.4644,44100.0
2013-06-21 14:30:00,25.94,25.96,25.89,25.95,33100.0,25.4644,25.4841,25.4153,25.4742,33100.0
2013-06-21 14:35:00,25.95,25.96,25.93,25.95,48300.0,25.4742,25.4841,25.4546,25.4742,48300.0
2013-06-21 14:40:00,25.95,25.96,25.92,25.95,58200.0,25.4742,25.4841,25.4448,25.4742,58200.0
2013-06-21 14:45:00,25.95,25.96,25.93,25.95,74800.0,25.4742,25.4841,25.4546,25.4742,74800.0
2013-06-21 14:50:00,25.95,25.96,25.89,25.89,81500.0,25.4742,25.4841,25.4153,25.4153,81500.0
2013-06-21 14:55:00,25.89,25.93,25.88,25.93,62100.0,25.4153,25.4546,25.4055,25.4546,62100.0
2013-06-21 15:00:00,25.93,25.98,25.9,25.92,53300.0,25.4546,25.5037,25.4252,25.4448,53300.0
2013-06-21 15:05:00,25.93,25.94,25.92,25.93,71600.0,25.4546,25.4644,25.4448,25.4546,71600.0
2013-06-21 15:10:00,25.93,25.93,25.92,25.93,60200.0,25.4546,25.4546,25.4448,25.4546,60200.0
2013-06-21 15:15:00,25.93,25.93,25.89,25.89,40600.0,25.4546,25.4546,25.4153,25.4153,40600.0
2013-06-21 15:20:00,25.89,25.95,25.89,25.95,41800.0,25.4153,25.4742,25.4153,25.4742,41800.0
2013-06-21 15:25:00,25.95,25.96,25.91,25.96,95800.0,25.4742,25.4841,25.435,25.4841,95800.0
2013-06-21 15:30:00,25.96,25.97,25.91,25.92,78200.0,25.4841,25.4939,25.435,25.4448,78200.0
2013-06-21 15:35:00,25.92,25.96,25.91,25.96,34000.0,25.4448,25.4841,25.435,25.4841,34000.0
2013-06-21 15:40:00,25.96,25.96,25.89,25.89,56600.0,25.4841,25.4841,25.4153,25.4153,56600.0
2013-06-21 15:45:00,25.89,25.89,25.83,25.87,79800.0,25.4153,25.4153,25.3564,25.3957,79800.0
2013-06-21 15:50:00,25.87,25.88,25.8,25.82,76700.0,25.3957,25.4055,25.327,25.3466,76700.0
2013-06-21 15:55:00,25.82,25.83,25.78,25.83,189600.0,25.3466,25.3564,25.3074,25.3564,189600.0
2013-06-24 09:30:00,25.52,25.57,25.43,25.51,36700.0,25.0521,25.1012,24.9638,25.0423,36700.0
2013-06-24 09:35:00,25.49,25.57,25.4,25.41,22000.0,25.0227,25.1012,24.9343,24.9441,22000.0
2013-06-24 09:40:00,25.41,25.58,25.4,25.57,35700.0,24.9441,25.111,24.9343,25.1012,35700.0
2013-06-24 09:45:00,25.57,25.74,25.51,25.73,35300.0,25.1012,25.2681,25.0423,25.2583,35300.0
2013-06-24 09:50:00,25.73,25.78,25.65,25.69,42700.0,25.2583,25.3074,25.1797,25.219,42700.0
2013-06-24 09:55:00,25.68,25.71,25.63,25.68,22300.0,25.2092,25.2386,25.1601,25.2092,22300.0
2013-06-24 10:00:00,25.67,25.67,25.51,25.59,20800.0,25.1994,25.1994,25.0423,25.1208,20800.0
2013-06-24 10:05:00,25.59,25.61,25.54,25.59,14900.0,25.1208,25.1405,25.0718,25.1208,14900.0
2013-06-24 10:10:00,25.59,25.62,25.56,25.61,20600.0,25.1208,25.1503,25.0914,25.1405,20600.0
2013-06-24 10:15:00,25.6,25.62,25.58,25.6,11000.0,25.1307,25.1503,25.111,25.1307,11000.0
2013-06-24 10:20:00,25.59,25.59,25.53,25.58,17700.0,25.1208,25.1208,25.0619,25.111,17700.0
2013-06-24 10:25:00,25.58,25.61,25.56,25.6,33400.0,25.111,25.1405,25.0914,25.1307,33400.0
2013-06-24 10:30:00,25.6,25.61,25.52,25.53,18500.0,25.1307,25.1405,25.0521,25.0619,18500.0
2013-06-24 10:35:00,25.52,25.62,25.52,25.6,25300.0,25.0521,25.1503,25.0521,25.1307,25300.0
2013-06-24 10:40:00,25.58,25.6,25.54,25.54,12700.0,25.111,25.1307,25.0718,25.0718,12700.0
2013-06-24 10:45:00,25.54,25.54,25.47,25.5,16500.0,25.0718,25.0718,25.003,25.0325,16500.0
2013-06-24 10:50:00,25.5,25.5,25.46,25.47,20800.0,25.0325,25.0325,24.9932,25.003,20800.0
2013-06-24 10:55:00,25.47,25.5,25.45,25.45,22700.0,25.003,25.0325,24.9834,24.9834,22700.0
2013-06-24 11:00:00,25.44,25.47,25.42,25.42,24400.0,24.9736,25.003,24.954,24.954,24400.0
2013-06-24 11:05:00,25.42,25.44,25.37,25.4,18100.0,24.954,24.9736,24.9049,24.9343,18100.0
2013-06-24 11:10:00,25.38,25.39,25.29,25.3,21200.0,24.9147,24.9245,24.8263,24.8362,21200.0
2013-06-24 11:15:00,25.29,25.36,25.26,25.33,27900.0,24.8263,24.8951,24.7969,24.8656,27900.0
2013-06-24 11:20:00,25.33,25.36,25.31,25.33,21500.0,24.8656,24.8951,24.846,24.8656,21500.0
2013-06-24 11:25:00,25.33,25.33,25.27,25.27,43100.0,24.8656,24.8656,24.8067,24.8067,43100.0
2013-06-24 11:30:00,25.27,25.33,25.27,25.3,30400.0,24.8067,24.8656,24.8067,24.8362,30400.0
2013-06-24 11:35:00,25.29,25.36,25.29,25.35,25400.0,24.8263,24.8951,24.8263,24.8852,25400.0
2013-06-24 11:40:00,25.35,25.43,25.34,25.34,21300.0,24.8852,24.9638,24.8754,24.8754,21300.0
2013-06-24 11:45:00,25.33,25.41,25.33,25.41,13900.0,24.8656,24.9441,24.8656,24.9441,13900.0
2013-06-24 11:50:00,25.4,25.45,25.4,25.44,8800.0,24.9343,24.9834,24.9343,24.9736,8800.0
2013-06-24 11:55:00,25.44,25.46,25.41,25.44,20000.0,24.9736,24.9932,24.9441,24.9736,20000.0
2013-06-24 12:00:00,25.44,25.48,25.34,25.37,25000.0,24.9736,25.0129,24.8754,24.9049,25000.0
2013-06-24 12:05:00,25.36,25.36,25.33,25.34,17700.0,24.8951,24.8951,24.8656,24.8754,17700.0
2013-06-24 12:10:00,25.34,25.34,25.29,25.31,23000.0,24.8754,24.8754,24.8263,24.846,23000.0
2013-06-24 12:15:00,25.32,25.33,25.27,25.27,13100.0,24.8558,24.8656,24.8067,24.8067,13100.0
2013-06-24 12:20:00,25.27,25.3,25.26,25.3,19400.0,24.8067,24.8362,24.7969,24.8362,19400.0
2013-06-24 12:25:00,25.3,25.34,25.27,25.33,21000.0,24.8362,24.8754,24.8067,24.8656,21000.0
2013-06-24 12:30:00,25.34,25.38,25.33,25.37,13800.0,24.8754,24.9147,24.8656,24.9049,13800.0
2013-06-24 12:35:00,25.38,25.43,25.37,25.4,23200.0,24.9147,24.9638,24.9049,24.9343,23200.0
2013-06-24 12:40:00,25.4,25.45,25.39,25.45,13200.0,24.9343,24.9834,24.9245,24.9834,13200.0
2013-06-24 12:45:00,25.44,25.47,25.44,25.45,7400.0,24.9736,25.003,24.9736,24.9834,7400.0
2013-06-24 12:50:00,25.43,25.48,25.43,25.48,7500.0,24.9638,25.0129,24.9638,25.0129,7500.0
2013-06-24 12:55:00,25.48,25.5,25.46,25.5,15500.0,25.0129,25.0325,24.9932,25.0325,15500.0
2013-06-24 13:00:00,25.49,25.49,25.44,25.44,11800.0,25.0227,25.0227,24.9736,24.9736,11800.0
2013-06-24 13:05:00,25.44,25.45,25.35,25.36,20100.0,24.9736,24.9834,24.8852,24.8951,20100.0
2013-06-24 13:10:00,25.37,25.42,25.35,25.42,19100.0,24.9049,24.954,24.8852,24.954,19100.0
2013-06-24 13:15:00,25.42,25.48,25.41,25.48,16200.0,24.954,25.0129,24.9441,25.0129,16200.0
2013-06-24 13:20:00,25.48,25.5,25.44,25.49,17800.0,25.0129,25.0325,24.9736,25.0227,17800.0
2013-06-24 13:25:00,25.49,25.5,25.43,25.47,16800.0,25.0227,25.0325,24.9638,25.003,16800.0
2013-06-24 13:30:00,25.46,25.49,25.44,25.47,11700.0,24.9932,25.0227,24.9736,25.003,11700.0
2013-06-24 13:35:00,25.48,25.54,25.47,25.54,8900.0,25.0129,25.0718,25.003,25.0718,8900.0
2013-06-24 13:40:00,25.54,25.59,25.54,25.59,11400.0,25.0718,25.1208,25.0718,25.1208,11400.0
2013-06-24 13:45:00,25.59,25.61,25.54,25.54,9900.0,25.1208,25.1405,25.0718,25.0718,9900.0
2013-06-24 13:50:00,25.54,25.55,25.52,25.54,24100.0,25.0718,25.0816,25.0521,25.0718,24100.0
2013-06-24 13:55:00,25.53,25.62,25.53,25.61,26200.0,25.0619,25.1503,25.0619,25.1405,26200.0
2013-06-24 14:00:00,25.63,25.69,25.59,25.68,33100.0,25.1601,25.219,25.1208,25.2092,33100.0
2013-06-24 14:05:00,25.68,25.74,25.66,25.73,18800.0,25.2092,25.2681,25.1896,25.2583,18800.0
2013-06-24 14:10:00,25.74,25.75,25.68,25.69,20700.0,25.2681,25.2779,25.2092,25.219,20700.0
2013-06-24 14:15:00,25.69,25.8,25.68,25.8,16800.0,25.219,25.327,25.2092,25.327,16800.0
2013-06-24 14:20:00,25.8,25.81,25.7,25.72,35400.0,25.327,25.3368,25.2288,25.2485,35400.0
2013-06-24 14:25:00,25.73,25.8,25.72,25.8,26400.0,25.2583,25.327,25.2485,25.327,26400.0
2013-06-24 14:30:00,25.79,25.84,25.77,25.77,26700.0,25.3172,25.3663,25.2975,25.2975,26700.0
2013-06-24 14:35:00,25.78,25.88,25.76,25.87,17700.0,25.3074,25.4055,25.2877,25.3957,17700.0
2013-06-24 14:40:00,25.88,25.88,25.84,25.87,16000.0,25.4055,25.4055,25.3663,25.3957,16000.0
2013-06-24 14:45:00,25.86,25.88,25.84,25.85,19200.0,25.3859,25.4055,25.3663,25.3761,19200.0
2013-06-24 14:50:00,25.86,25.88,25.8,25.83,36600.0,25.3859,25.4055,25.327,25.3564,36600.0
2013-06-24 14:55:00,25.83,25.86,25.8,25.85,57000.0,25.3564,25.3859,25.327,25.3761,57000.0
2013-06-24 15:00:00,25.84,25.85,25.8,25.84,16400.0,25.3663,25.3761,25.327,25.3663,16400.0
2013-06-24 15:05:00,25.85,25.88,25.85,25.87,20300.0,25.3761,25.4055,25.3761,25.3957,20300.0
2013-06-24 15:10:00,25.86,25.89,25.86,25.87,18400.0,25.3859,25.4153,25.3859,25.3957,18400.0
2013-06-24 15:15:00,25.87,25.88,25.83,25.86,26000.0,25.3957,25.4055,25.3564,25.3859,26000.0
2013-06-24 15:20:00,25.85,25.88,25.83,25.87,29000.0,25.3761,25.4055,25.3564,25.3957,29000.0
2013-06-24 15:25:00,25.87,25.88,25.82,25.83,32800.0,25.3957,25.4055,25.3466,25.3564,32800.0
2013-06-24 15:30:00,25.83,25.89,25.83,25.84,43600.0,25.3564,25.4153,25.3564,25.3663,43600.0
2013-06-24 15:35:00,25.83,25.91,25.82,25.9,46700.0,25.3564,25.435,25.3466,25.4252,46700.0
2013-06-24 15:40:00,25.89,25.9,25.86,25.87,53300.0,25.4153,25.4252,25.3859,25.3957,53300.0
2013-06-24 15:45:00,25.86,25.87,25.73,25.76,80700.0,25.3859,25.3957,25.2583,25.2877,80700.0
2013-06-24 15:50:00,25.76,25.81,25.75,25.81,76200.0,25.2877,25.3368,25.2779,25.3368,76200.0
2013-06-24 15:55:00,25.8,25.8,25.72,25.74,97100.0,25.327,25.327,25.2485,25.2681,97100.0
2013-06-25 09:30:00,26.04,26.11,26.01,26.03,45800.0,25.5626,25.6313,25.5331,25.5528,45800.0
2013-06-25 09:35:00,26.03,26.05,25.96,26.01,28300.0,25.5528,25.5724,25.4841,25.5331,28300.0
2013-06-25 09:40:00,26.01,26.02,25.99,26.0,16700.0,25.5331,25.543,25.5135,25.5233,16700.0
2013-06-25 09:45:00,25.99,26.0,25.9,25.94,18100.0,25.5135,25.5233,25.4252,25.4644,18100.0
2013-06-25 09:50:00,25.94,26.02,25.88,25.96,20000.0,25.4644,25.543,25.4055,25.4841,20000.0
2013-06-25 09:55:00,25.93,26.05,25.9,26.01,61400.0,25.4546,25.5724,25.4252,25.5331,61400.0
2013-06-25 10:00:00,26.02,26.03,25.93,25.98,31700.0,25.543,25.5528,25.4546,25.5037,31700.0
2013-06-25 10:05:00,25.98,26.01,25.89,26.01,45000.0,25.5037,25.5331,25.4153,25.5331,45000.0
2013-06-25 10:10:00,26.01,26.04,25.96,25.99,15400.0,25.5331,25.5626,25.4841,25.5135,15400.0
2013-06-25 10:15:00,26.0,26.0,25.88,25.91,20200.0,25.5233,25.5233,25.4055,25.435,20200.0
2013-06-25 10:20:00,25.92,25.93,25.84,25.91,20800.0,25.4448,25.4546,25.3663,25.435,20800.0
2013-06-25 10:25:00,25.91,25.94,25.87,25.92,7800.0,25.435,25.4644,25.3957,25.4448,7800.0
2013-06-25 10:30:00,25.91,25.96,25.88,25.93,17800.0,25.435,25.4841,25.4055,25.4546,17800.0
2013-06-25 10:35:00,25.93,26.02,25.91,25.97,115700.0,25.4546,25.543,25.435,25.4939,115700.0
2013-06-25 10:40:00,25.97,26.02,25.92,25.92,70400.0,25.4939,25.543,25.4448,25.4448,70400.0
2013-06-25 10:45:00,25.93,26.01,25.93,26.0,40100.0,25.4546,25.5331,25.4546,25.5233,40100.0
2013-06-25 10:50:00,26.01,26.02,25.98,26.02,9500.0,25.5331,25.543,25.5037,25.543,9500.0
2013-06-25 10:55:00,26.03,26.06,26.02,26.06,9400.0,25.5528,25.5822,25.543,25.5822,9400.0
2013-06-25 11:00:00,26.06,26.09,26.05,26.09,21700.0,25.5822,25.6117,25.5724,25.6117,21700.0
2013-06-25 11:05:00,26.09,26.12,26.07,26.11,12400.0,25.6117,25.6411,25.592,25.6313,12400.0
2013-06-25 11:10:00,26.11,26.14,26.1,26.13,9600.0,25.6313,25.6608,25.6215,25.6509,9600.0
2013-06-25 11:15:00,26.12,26.12,26.07,26.08,6100.0,25.6411,25.6411,25.592,25.6019,6100.0
2013-06-25 11:20:00,26.08,26.09,26.05,26.05,5700.0,25.6019,25.6117,25.5724,25.5724,5700.0
2013-06-25 11:25:00,26.04,26.08,26.02,26.07,76800.0,25.5626,25.6019,25.543,25.592,76800.0
2013-06-25 11:30:00,26.07,26.11,26.06,26.08,12900.0,25.592,25.6313,25.5822,25.6019,12900.0
2013-06-25 11:35:00,26.08,26.08,26.05,26.07,7500.0,25.6019,25.6019,25.5724,25.592,7500.0
2013-06-25 11:40:00,26.07,26.13,26.04,26.05,9600.0,25.592,25.6509,25.5626,25.5724,9600.0
2013-06-25 11:45:00,26.05,26.07,26.03,26.06,6800.0,25.5724,25.592,25.5528,25.5822,6800.0
2013-06-25 11:50:00,26.06,26.08,26.05,26.07,9500.0,25.5822,25.6019,25.5724,25.592,9500.0
2013-06-25 11:55:00,26.07,26.08,26.05,26.05,11800.0,25.592,25.6019,25.5724,25.5724,11800.0
2013-06-25 12:00:00,26.04,26.05,26.02,26.04,13100.0,25.5626,25.5724,25.543,25.5626,13100.0
2013-06-25 12:05:00,26.03,26.06,26.02,26.03,6100.0,25.5528,25.5822,25.543,25.5528,6100.0
2013-06-25 12:10:00,26.03,26.07,26.03,26.06,6700.0,25.5528,25.592,25.5528,25.5822,6700.0
2013-06-25 12:15:00,26.07,26.08,26.04,26.08,17900.0,25.592,25.6019,25.5626,25.6019,17900.0
2013-06-25 12:20:00,26.07,26.07,26.03,26.05,11700.0,25.592,25.592,25.5528,25.5724,11700.0
2013-06-25 12:25:00,26.04,26.09,26.02,26.02,11200.0,25.5626,25.6117,25.543,25.543,11200.0
2013-06-25 12:30:00,26.03,26.13,26.01,26.1,19600.0,25.5528,25.6509,25.5331,25.6215,19600.0
2013-06-25 12:35:00,26.09,26.11,26.07,26.1,7800.0,25.6117,25.6313,25.592,25.6215,7800.0
2013-06-25 12:40:00,26.11,26.12,26.1,26.12,9700.0,25.6313,25.6411,25.6215,25.6411,9700.0
2013-06-25 12:45:00,26.11,26.12,26.1,26.1,6800.0,25.6313,25.6411,25.6215,25.6215,6800.0
2013-06-25 12:50:00,26.1,26.13,26.09,26.13,7200.0,25.6215,25.6509,25.6117,25.6509,7200.0
2013-06-25 12:55:00,26.12,26.13,26.09,26.12,24100.0,25.6411,25.6509,25.6117,25.6411,24100.0
2013-06-25 13:00:00,26.12,26.15,26.12,26.14,22700.0,25.6411,25.6706,25.6411,25.6608,22700.0
2013-06-25 13:05:00,26.14,26.15,26.11,26.12,21600.0,25.6608,25.6706,25.6313,25.6411,21600.0
2013-06-25 13:10:00,26.13,26.18,26.12,26.18,17300.0,25.6509,25.7,25.6411,25.7,17300.0
2013-06-25 13:15:00,26.18,26.19,26.14,26.14,19500.0,25.7,25.7098,25.6608,25.6608,19500.0
2013-06-25 13:20:00,26.14,26.16,26.12,26.15,11300.0,25.6608,25.6804,25.6411,25.6706,11300.0
2013-06-25 13:25:00,26.15,26.17,26.15,26.17,6400.0,25.6706,25.6902,25.6706,25.6902,6400.0
2013-06-25 13:30:00,26.17,26.19,26.12,26.19,24500.0,25.6902,25.7098,25.6411,25.7098,24500.0
2013-06-25 13:35:00,26.18,26.19,26.14,26.14,41000.0,25.7,25.7098,25.6608,25.6608,41000.0
2013-06-25 13:40:00,26.14,26.17,26.11,26.13,34300.0,25.6608,25.6902,25.6313,25.6509,34300.0
2013-06-25 13:45:00,26.14,26.14,26.11,26.12,16400.0,25.6608,25.6608,25.6313,25.6411,16400.0
2013-06-25 13:50:00,26.12,26.13,26.05,26.09,33700.0,25.6411,25.6509,25.5724,25.6117,33700.0
2013-06-25 13:55:00,26.09,26.1,26.07,26.1,13500.0,25.6117,25.6215,25.592,25.6215,13500.0
2013-06-25 14:00:00,26.1,26.12,26.08,26.11,21100.0,25.6215,25.6411,25.6019,25.6313,21100.0
2013-06-25 14:05:00,26.11,26.13,26.09,26.1,25200.0,25.6313,25.6509,25.6117,25.6215,25200.0
2013-06-25 14:10:00,26.1,26.13,26.0,26.11,84300.0,25.6215,25.6509,25.5233,25.6313,84300.0
2013-06-25 14:15:00,26.11,26.13,26.09,26.1,21800.0,25.6313,25.6509,25.6117,25.6215,21800.0
2013-06-25 14:20:00,26.1,26.14,26.08,26.12,24700.0,25.6215,25.6608,25.6019,25.6411,24700.0
2013-06-25 14:25:00,26.13,26.14,26.11,26.13,17000.0,25.6509,25.6608,25.6313,25.6509,17000.0
2013-06-25 14:30:00,26.13,26.17,26.12,26.14,24600.0,25.6509,25.6902,25.6411,25.6608,24600.0
2013-06-25 14:35:00,26.15,26.24,26.15,26.24,38500.0,25.6706,25.7589,25.6706,25.7589,38500.0
2013-06-25 14:40:00,26.23,26.26,26.2,26.24,19800.0,25.7491,25.7786,25.7197,25.7589,19800.0
2013-06-25 14:45:00,26.24,26.24,26.17,26.2,16700.0,25.7589,25.7589,25.6902,25.7197,16700.0
2013-06-25 14:50:00,26.2,26.21,26.19,26.21,10700.0,25.7197,25.7295,25.7098,25.7295,10700.0
2013-06-25 14:55:00,26.21,26.26,26.19,26.2,28300.0,25.7295,25.7786,25.7098,25.7197,28300.0
2013-06-25 15:00:00,26.22,26.24,26.21,26.22,24000.0,25.7393,25.7589,25.7295,25.7393,24000.0
2013-06-25 15:05:00,26.22,26.22,26.17,26.2,55300.0,25.7393,25.7393,25.6902,25.7197,55300.0
2013-06-25 15:10:00,26.21,26.27,26.2,26.27,57300.0,25.7295,25.7884,25.7197,25.7884,57300.0
2013-06-25 15:15:00,26.27,26.31,26.25,26.26,49000.0,25.7884,25.8276,25.7687,25.7786,49000.0
2013-06-25 15:20:00,26.26,26.28,26.26,26.28,11900.0,25.7786,25.7982,25.7786,25.7982,11900.0
2013-06-25 15:25:00,26.27,26.28,26.25,26.28,34400.0,25.7884,25.7982,25.7687,25.7982,34400.0
2013-06-25 15:30:00,26.28,26.28,26.25,26.28,18800.0,25.7982,25.7982,25.7687,25.7982,18800.0
2013-06-25 15:35:00,26.28,26.33,26.27,26.33,41500.0,25.7982,25.8473,25.7884,25.8473,41500.0
2013-06-25 15:40:00,26.32,26.34,26.3,26.32,51300.0,25.8375,25.8571,25.8178,25.8375,51300.0
2013-06-25 15:45:00,26.31,26.32,26.23,26.25,73600.0,25.8276,25.8375,25.7491,25.7687,73600.0
2013-06-25 15:50:00,26.24,26.25,26.21,26.23,64600.0,25.7589,25.7687,25.7295,25.7491,64600.0
2013-06-25 15:55:00,26.23,26.23,26.19,26.21,99200.0,25.7491,25.7491,25.7098,25.7295,99200.0
2013-06-26 09:30:00,26.44,26.5,26.4,26.48,20000.0,25.9553,26.0142,25.916,25.9945,20000.0
2013-06-26 09:35:00,26.47,26.5,26.44,26.44,19500.0,25.9847,26.0142,25.9553,25.9553,19500.0
2013-06-26 09:40:00,26.42,26.43,26.37,26.38,8000.0,25.9356,25.9454,25.8865,25.8964,8000.0
2013-06-26 09:45:00,26.4,26.42,26.37,26.38,14900.0,25.916,25.9356,25.8865,25.8964,14900.0
2013-06-26 09:50:00,26.38,26.39,26.32,26.32,9900.0,25.8964,25.9062,25.8375,25.8375,9900.0
2013-06-26 09:55:00,26.31,26.35,26.25,26.26,17900.0,25.8276,25.8669,25.7687,25.7786,17900.0
2013-06-26 10:00:00,26.28,26.31,26.25,26.27,8600.0,25.7982,25.8276,25.7687,25.7884,8600.0
2013-06-26 10:05:00,26.28,26.28,26.19,26.21,6000.0,25.7982,25.7982,25.7098,25.7295,6000.0
2013-06-26 10:10:00,26.22,26.22,26.15,26.17,7400.0,25.7393,25.7393,25.6706,25.6902,7400.0
2013-06-26 10:15:00,26.16,26.16,26.09,26.1,6800.0,25.6804,25.6804,25.6117,25.6215,6800.0
2013-06-26 10:20:00,26.09,26.13,26.09,26.1,5100.0,25.6117,25.6509,25.6117,25.6215,5100.0
2013-06-26 10:25:00,26.08,26.14,26.07,26.11,8300.0,25.6019,25.6608,25.592,25.6313,8300.0
2013-06-26 10:30:00,26.09,26.1,25.98,25.98,28000.0,25.6117,25.6215,25.5037,25.5037,28000.0
2013-06-26 10:35:00,25.99,26.01,25.98,26.0,22600.0,25.5135,25.5331,25.5037,25.5233,22600.0
2013-06-26 10:40:00,26.01,26.02,25.98,26.02,11200.0,25.5331,25.543,25.5037,25.543,11200.0
2013-06-26 10:45:00,26.02,26.02,25.99,26.0,11400.0,25.543,25.543,25.5135,25.5233,11400.0
2013-06-26 10:50:00,26.0,26.0,25.97,25.97,13000.0,25.5233,25.5233,25.4939,25.4939,13000.0
2013-06-26 10:55:00,25.98,25.98,25.9,25.91,24500.0,25.5037,25.5037,25.4252,25.435,24500.0
2013-06-26 11:00:00,25.91,25.92,25.85,25.87,23100.0,25.435,25.4448,25.3761,25.3957,23100.0
2013-06-26 11:05:00,25.86,25.93,25.82,25.92,16600.0,25.3859,25.4546,25.3466,25.4448,16600.0
2013-06-26 11:10:00,25.93,25.98,25.93,25.97,5800.0,25.4546,25.5037,25.4546,25.4939,5800.0
2013-06-26 11:15:00,25.97,26.0,25.95,25.97,4800.0,25.4939,25.5233,25.4742,25.4939,4800.0
2013-06-26 11:20:00,25.97,25.99,25.93,25.93,6900.0,25.4939,25.5135,25.4546,25.4546,6900.0
2013-06-26 11:25:00,25.95,25.99,25.95,25.99,8800.0,25.4742,25.5135,25.4742,25.5135,8800.0
2013-06-26 11:30:00,26.0,26.03,25.98,26.0,28700.0,25.5233,25.5528,25.5037,25.5233,28700.0
2013-06-26 11:35:00,26.0,26.01,25.96,25.99,5000.0,25.5233,25.5331,25.4841,25.5135,5000.0
2013-06-26 11:40:00,25.99,26.04,25.97,25.97,3800.0,25.5135,25.5626,25.4939,25.4939,3800.0
2013-06-26 11:45:00,25.98,26.01,25.96,26.01,5100.0,25.5037,25.5331,25.4841,25.5331,5100.0
2013-06-26 11:50:00,26.01,26.04,25.97,25.98,8400.0,25.5331,25.5626,25.4939,25.5037,8400.0
2013-06-26 11:55:00,25.98,26.0,25.96,25.96,4400.0,25.5037,25.5233,25.4841,25.4841,4400.0
2013-06-26 12:00:00,25.96,26.01,25.96,26.0,15800.0,25.4841,25.5331,25.4841,25.5233,15800.0
2013-06-26 12:05:00,26.0,26.0,25.96,25.96,6000.0,25.5233,25.5233,25.4841,25.4841,6000.0
2013-06-26 12:10:00,25.96,26.01,25.96,26.0,6400.0,25.4841,25.5331,25.4841,25.5233,6400.0
2013-06-26 12:15:00,26.0,26.01,25.99,25.99,27300.0,25.5233,25.5331,25.5135,25.5135,27300.0
2013-06-26 12:20:00,25.99,26.01,25.96,25.97,7200.0,25.5135,25.5331,25.4841,25.4939,7200.0
2013-06-26 12:25:00,25.97,25.99,25.96,25.99,3300.0,25.4939,25.5135,25.4841,25.5135,3300.0
2013-06-26 12:30:00,25.99,25.99,25.95,25.96,7800.0,25.5135,25.5135,25.4742,25.4841,7800.0
2013-06-26 12:35:00,25.95,25.98,25.95,25.97,6200.0,25.4742,25.5037,25.4742,25.4939,6200.0
2013-06-26 12:40:00,25.98,25.98,25.94,25.94,8600.0,25.5037,25.5037,25.4644,25.4644,8600.0
2013-06-26 12:45:00,25.93,25.98,25.93,25.98,8800.0,25.4546,25.5037,25.4546,25.5037,8800.0
2013-06-26 12:50:00,25.97,25.98,25.96,25.96,5900.0,25.4939,25.5037,25.4841,25.4841,5900.0
2013-06-26 12:55:00,25.96,25.96,25.93,25.95,5300.0,25.4841,25.4841,25.4546,25.4742,5300.0
2013-06-26 13:00:00,25.95,25.96,25.92,25.93,8300.0,25.4742,25.4841,25.4448,25.4546,8300.0
2013-06-26 13:05:00,25.93,25.98,25.93,25.98,9200.0,25.4546,25.5037,25.4546,25.5037,9200.0
2013-06-26 13:10:00,25.97,25.98,25.96,25.98,7500.0,25.4939,25.5037,25.4841,25.5037,7500.0
2013-06-26 13:15:00,25.98,26.0,25.96,26.0,18500.0,25.5037,25.5233,25.4841,25.5233,18500.0
2013-06-26 13:20:00,25.99,26.0,25.98,25.98,13100.0,25.5135,25.5233,25.5037,25.5037,13100.0
2013-06-26 13:25:00,25.99,26.0,25.97,25.99,8300.0,25.5135,25.5233,25.4939,25.5135,8300.0
2013-06-26 13:30:00,25.99,26.0,25.98,25.99,8300.0,25.5135,25.5233,25.5037,25.5135,8300.0
2013-06-26 13:35:00,25.98,26.0,25.98,26.0,4700.0,25.5037,25.5233,25.5037,25.5233,4700.0
2013-06-26 13:40:00,25.99,26.0,25.96,25.96,5000.0,25.5135,25.5233,25.4841,25.4841,5000.0
2013-06-26 13:45:00,25.97,25.99,25.97,25.97,3100.0,25.4939,25.5135,25.4939,25.4939,3100.0
2013-06-26 13:50:00,25.97,26.0,25.97,25.98,11800.0,25.4939,25.5233,25.4939,25.5037,11800.0
2013-06-26 13:55:00,25.97,25.99,25.96,25.99,6100.0,25.4939,25.5135,25.4841,25.5135,6100.0
2013-06-26 14:00:00,26.0,26.0,25.98,25.99,8700.0,25.5233,25.5233,25.5037,25.5135,8700.0
2013-06-26 14:05:00,25.99,26.01,25.97,26.01,7300.0,25.5135,25.5331,25.4939,25.5331,7300.0
2013-06-26 14:10:00,26.0,26.04,26.0,26.02,8000.0,25.5233,25.5626,25.5233,25.543,8000.0
2013-06-26 14:15:00,26.03,26.05,26.03,26.05,2500.0,25.5528,25.5724,25.5528,25.5724,2500.0
2013-06-26 14:20:00,26.04,26.07,26.04,26.04,6200.0,25.5626,25.592,25.5626,25.5626,6200.0
2013-06-26 14:25:00,26.06,26.09,26.06,26.09,2700.0,25.5822,25.6117,25.5822,25.6117,2700.0
2013-06-26 14:30:00,26.08,26.09,26.05,26.06,6000.0,25.6019,25.6117,25.5724,25.5822,6000.0
2013-06-26 14:35:00,26.07,26.09,26.06,26.09,7100.0,25.592,25.6117,25.5822,25.6117,7100.0
2013-06-26 14:40:00,26.08,26.1,26.07,26.09,8200.0,25.6019,25.6215,25.592,25.6117,8200.0
2013-06-26 14:45:00,26.09,26.12,26.09,26.12,9700.0,25.6117,25.6411,25.6117,25.6411,9700.0
2013-06-26 14:50:00,26.12,26.15,26.11,26.15,5800.0,25.6411,25.6706,25.6313,25.6706,5800.0
2013-06-26 14:55:00,26.16,26.17,26.14,26.15,13200.0,25.6804,25.6902,25.6608,25.6706,13200.0
2013-06-26 15:00:00,26.15,26.21,26.15,26.2,18700.0,25.6706,25.7295,25.6706,25.7197,18700.0
2013-06-26 15:05:00,26.21,26.22,26.19,26.2,18000.0,25.7295,25.7393,25.7098,25.7197,18000.0
2013-06-26 15:10:00,26.19,26.2,26.18,26.19,27600.0,25.7098,25.7197,25.7,25.7098,27600.0
2013-06-26 15:15:00,26.2,26.22,26.2,26.22,8300.0,25.7197,25.7393,25.7197,25.7393,8300.0
2013-06-26 15:20:00,26.21,26.23,26.2,26.22,15200.0,25.7295,25.7491,25.7197,25.7393,15200.0
2013-06-26 15:25:00,26.22,26.22,26.18,26.2,28400.0,25.7393,25.7393,25.7,25.7197,28400.0
2013-06-26 15:30:00,26.2,26.21,26.19,26.2,35500.0,25.7197,25.7295,25.7098,25.7197,35500.0
2013-06-26 15:35:00,26.2,26.24,26.2,26.23,26900.0,25.7197,25.7589,25.7197,25.7491,26900.0
2013-06-26 15:40:00,26.23,26.25,26.19,26.2,28300.0,25.7491,25.7687,25.7098,25.7197,28300.0
2013-06-26 15:45:00,26.19,26.22,26.18,26.22,32600.0,25.7098,25.7393,25.7,25.7393,32600.0
2013-06-26 15:50:00,26.21,26.23,26.2,26.22,32800.0,25.7295,25.7491,25.7197,25.7393,32800.0
2013-06-26 15:55:00,26.22,26.23,26.17,26.19,51600.0,25.7393,25.7491,25.6902,25.7098,51600.0
2013-06-27 09:30:00,26.45,26.45,26.32,26.32,18800.0,25.9651,25.9651,25.8375,25.8375,18800.0
2013-06-27 09:35:00,26.33,26.35,26.28,26.35,1900.0,25.8473,25.8669,25.7982,25.8669,1900.0
2013-06-27 09:40:00,26.35,26.37,26.32,26.36,6800.0,25.8669,25.8865,25.8375,25.8767,6800.0
2013-06-27 09:45:00,26.35,26.37,26.35,26.36,3200.0,25.8669,25.8865,25.8669,25.8767,3200.0
2013-06-27 09:50:00,26.36,26.4,26.34,26.35,15200.0,25.8767,25.916,25.8571,25.8669,15200.0
2013-06-27 09:55:00,26.4,26.45,26.4,26.41,5700.0,25.916,25.9651,25.916,25.9258,5700.0
2013-06-27 10:00:00,26.41,26.46,26.34,26.36,14400.0,25.9258,25.9749,25.8571,25.8767,14400.0
2013-06-27 10:05:00,26.35,26.48,26.34,26.48,41100.0,25.8669,25.9945,25.8571,25.9945,41100.0
2013-06-27 10:10:00,26.49,26.51,26.46,26.49,15900.0,26.0043,26.024,25.9749,26.0043,15900.0
2013-06-27 10:15:00,26.48,26.51,26.46,26.5,5700.0,25.9945,26.024,25.9749,26.0142,5700.0
2013-06-27 10:20:00,26.51,26.56,26.51,26.54,12600.0,26.024,26.0731,26.024,26.0534,12600.0
2013-06-27 10:25:00,26.55,26.55,26.53,26.55,24300.0,26.0632,26.0632,26.0436,26.0632,24300.0
2013-06-27 10:30:00,26.55,26.57,26.54,26.57,14100.0,26.0632,26.0829,26.0534,26.0829,14100.0
2013-06-27 10:35:00,26.57,26.72,26.57,26.69,108600.0,26.0829,26.2301,26.0829,26.2007,108600.0
2013-06-27 10:40:00,26.7,26.72,26.66,26.67,38900.0,26.2105,26.2301,26.1712,26.181,38900.0
2013-06-27 10:45:00,26.66,26.66,26.63,26.66,11900.0,26.1712,26.1712,26.1418,26.1712,11900.0
2013-06-27 10:50:00,26.66,26.68,26.66,26.68,14000.0,26.1712,26.1909,26.1712,26.1909,14000.0
2013-06-27 10:55:00,26.68,26.7,26.68,26.69,29200.0,26.1909,26.2105,26.1909,26.2007,29200.0
2013-06-27 11:00:00,26.69,26.7,26.66,26.7,12200.0,26.2007,26.2105,26.1712,26.2105,12200.0
2013-06-27 11:05:00,26.69,26.7,26.65,26.68,14000.0,26.2007,26.2105,26.1614,26.1909,14000.0
2013-06-27 11:10:00,26.68,26.69,26.63,26.63,55800.0,26.1909,26.2007,26.1418,26.1418,55800.0
2013-06-27 11:15:00,26.64,26.64,26.58,26.58,117800.0,26.1516,26.1516,26.0927,26.0927,117800.0
2013-06-27 11:20:00,26.57,26.6,26.55,26.57,48700.0,26.0829,26.1123,26.0632,26.0829,48700.0
2013-06-27 11:25:00,26.56,26.58,26.54,26.54,12100.0,26.0731,26.0927,26.0534,26.0534,12100.0
2013-06-27 11:30:00,26.54,26.61,26.54,26.61,13000.0,26.0534,26.1221,26.0534,26.1221,13000.0
2013-06-27 11:35:00,26.6,26.6,26.58,26.59,2700.0,26.1123,26.1123,26.0927,26.1025,2700.0
2013-06-27 11:40:00,26.58,26.58,26.57,26.58,5300.0,26.0927,26.0927,26.0829,26.0927,5300.0
2013-06-27 11:45:00,26.56,26.62,26.56,26.62,8300.0,26.0731,26.132,26.0731,26.132,8300.0
2013-06-27 11:50:00,26.62,26.69,26.62,26.69,8200.0,26.132,26.2007,26.132,26.2007,8200.0
2013-06-27 11:55:00,26.69,26.71,26.67,26.67,9500.0,26.2007,26.2203,26.181,26.181,9500.0
2013-06-27 12:00:00,26.66,26.67,26.59,26.6,48600.0,26.1712,26.181,26.1025,26.1123,48600.0
2013-06-27 12:05:00,26.61,26.64,26.59,26.6,9200.0,26.1221,26.1516,26.1025,26.1123,9200.0
2013-06-27 12:10:00,26.6,26.62,26.6,26.61,3800.0,26.1123,26.132,26.1123,26.1221,3800.0
2013-06-27 12:15:00,26.61,26.61,26.59,26.6,8600.0,26.1221,26.1221,26.1025,26.1123,8600.0
2013-06-27 12:20:00,26.6,26.62,26.58,26.58,6800.0,26.1123,26.132,26.0927,26.0927,6800.0
2013-06-27 12:25:00,26.58,26.59,26.56,26.58,45700.0,26.0927,26.1025,26.0731,26.0927,45700.0
2013-06-27 12:30:00,26.59,26.6,26.56,26.56,5200.0,26.1025,26.1123,26.0731,26.0731,5200.0
2013-06-27 12:35:00,26.55,26.55,26.53,26.55,4900.0,26.0632,26.0632,26.0436,26.0632,4900.0
2013-06-27 12:40:00,26.55,26.59,26.55,26.57,3700.0,26.0632,26.1025,26.0632,26.0829,3700.0
2013-06-27 12:45:00,26.56,26.56,26.55,26.56,4200.0,26.0731,26.0731,26.0632,26.0731,4200.0
2013-06-27 12:50:00,26.55,26.57,26.54,26.57,8500.0,26.0632,26.0829,26.0534,26.0829,8500.0
2013-06-27 12:55:00,26.57,26.6,26.57,26.59,7700.0,26.0829,26.1123,26.0829,26.1025,7700.0
2013-06-27 13:00:00,26.59,26.61,26.58,26.58,12000.0,26.1025,26.1221,26.0927,26.0927,12000.0
2013-06-27 13:05:00,26.58,26.6,26.56,26.6,18100.0,26.0927,26.1123,26.0731,26.1123,18100.0
2013-06-27 13:10:00,26.61,26.64,26.59,26.62,18600.0,26.1221,26.1516,26.1025,26.132,18600.0
2013-06-27 13:15:00,26.63,26.67,26.63,26.66,11800.0,26.1418,26.181,26.1418,26.1712,11800.0
2013-06-27 13:20:00,26.65,26.66,26.61,26.64,21700.0,26.1614,26.1712,26.1221,26.1516,21700.0
2013-06-27 13:25:00,26.64,26.64,26.62,26.63,10800.0,26.1516,26.1516,26.132,26.1418,10800.0
2013-06-27 13:30:00,26.63,26.67,26.63,26.66,35300.0,26.1418,26.181,26.1418,26.1712,35300.0
2013-06-27 13:35:00,26.66,26.67,26.64,26.65,28900.0,26.1712,26.181,26.1516,26.1614,28900.0
2013-06-27 13:40:00,26.66,26.67,26.65,26.67,12600.0,26.1712,26.181,26.1614,26.181,12600.0
2013-06-27 13:45:00,26.67,26.69,26.66,26.69,7900.0,26.181,26.2007,26.1712,26.2007,7900.0
2013-06-27 13:50:00,26.69,26.69,26.65,26.66,12800.0,26.2007,26.2007,26.1614,26.1712,12800.0
2013-06-27 13:55:00,26.66,26.7,26.66,26.69,39600.0,26.1712,26.2105,26.1712,26.2007,39600.0
2013-06-27 14:00:00,26.7,26.71,26.67,26.67,9600.0,26.2105,26.2203,26.181,26.181,9600.0
2013-06-27 14:05:00,26.67,26.69,26.67,26.67,25800.0,26.181,26.2007,26.181,26.181,25800.0
2013-06-27 14:10:00,26.67,26.72,26.67,26.72,14300.0,26.181,26.2301,26.181,26.2301,14300.0
2013-06-27 14:15:00,26.72,26.76,26.71,26.76,25000.0,26.2301,26.2694,26.2203,26.2694,25000.0
2013-06-27 14:20:00,26.76,26.76,26.74,26.75,20100.0,26.2694,26.2694,26.2498,26.2596,20100.0
2013-06-27 14:25:00,26.76,26.77,26.74,26.75,43700.0,26.2694,26.2792,26.2498,26.2596,43700.0
2013-06-27 14:30:00,26.75,26.8,26.74,26.78,35700.0,26.2596,26.3087,26.2498,26.289,35700.0
2013-06-27 14:35:00,26.79,26.81,26.79,26.79,6200.0,26.2988,26.3185,26.2988,26.2988,6200.0
2013-06-27 14:40:00,26.8,26.82,26.8,26.82,25900.0,26.3087,26.3283,26.3087,26.3283,25900.0
2013-06-27 14:45:00,26.81,26.81,26.76,26.76,14200.0,26.3185,26.3185,26.2694,26.2694,14200.0
2013-06-27 14:50:00,26.77,26.78,26.75,26.76,15300.0,26.2792,26.289,26.2596,26.2694,15300.0
2013-06-27 14:55:00,26.76,26.8,26.75,26.8,23700.0,26.2694,26.3087,26.2596,26.3087,23700.0
2013-06-27 15:00:00,26.8,26.8,26.79,26.8,9400.0,26.3087,26.3087,26.2988,26.3087,9400.0
2013-06-27 15:05:00,26.8,26.8,26.76,26.78,18000.0,26.3087,26.3087,26.2694,26.289,18000.0
2013-06-27 15:10:00,26.77,26.8,26.75,26.8,26200.0,26.2792,26.3087,26.2596,26.3087,26200.0
2013-06-27 15:15:00,26.8,26.82,26.8,26.8,173800.0,26.3087,26.3283,26.3087,26.3087,173800.0
2013-06-27 15:20:00,26.8,26.81,26.8,26.8,118200.0,26.3087,26.3185,26.3087,26.3087,118200.0
2013-06-27 15:25:00,26.8,26.81,26.75,26.76,44100.0,26.3087,26.3185,26.2596,26.2694,44100.0
2013-06-27 15:30:00,26.77,26.8,26.75,26.75,37900.0,26.2792,26.3087,26.2596,26.2596,37900.0
2013-06-27 15:35:00,26.74,26.76,26.7,26.76,46000.0,26.2498,26.2694,26.2105,26.2694,46000.0
2013-06-27 15:40:00,26.76,26.76,26.74,26.76,32300.0,26.2694,26.2694,26.2498,26.2694,32300.0
2013-06-27 15:45:00,26.75,26.75,26.7,26.71,69200.0,26.2596,26.2596,26.2105,26.2203,69200.0
2013-06-27 15:50:00,26.71,26.71,26.67,26.7,62000.0,26.2203,26.2203,26.181,26.2105,62000.0
2013-06-27 15:55:00,26.7,26.73,26.69,26.72,109000.0,26.2105,26.2399,26.2007,26.2301,109000.0
2013-06-28 09:30:00,26.57,26.64,26.5,26.55,27800.0,26.0829,26.1516,26.0142,26.0632,27800.0
2013-06-28 09:35:00,26.54,26.59,26.51,26.55,8200.0,26.0534,26.1025,26.024,26.0632,8200.0
2013-06-28 09:40:00,26.58,26.61,26.55,26.59,64000.0,26.0927,26.1221,26.0632,26.1025,64000.0
2013-06-28 09:45:00,26.59,26.59,26.46,26.47,32600.0,26.1025,26.1025,25.9749,25.9847,32600.0
2013-06-28 09:50:00,26.49,26.49,26.44,26.47,12800.0,26.0043,26.0043,25.9553,25.9847,12800.0
2013-06-28 09:55:00,26.47,26.56,26.47,26.54,33300.0,25.9847,26.0731,25.9847,26.0534,33300.0
2013-06-28 10:00:00,26.54,26.58,26.53,26.58,10900.0,26.0534,26.0927,26.0436,26.0927,10900.0
2013-06-28 10:05:00,26.57,26.58,26.52,26.56,11400.0,26.0829,26.0927,26.0338,26.0731,11400.0
2013-06-28 10:10:00,26.55,26.64,26.55,26.64,16000.0,26.0632,26.1516,26.0632,26.1516,16000.0
2013-06-28 10:15:00,26.65,26.7,26.64,26.69,28300.0,26.1614,26.2105,26.1516,26.2007,28300.0
2013-06-28 10:20:00,26.7,26.7,26.64,26.64,13600.0,26.2105,26.2105,26.1516,26.1516,13600.0
2013-06-28 10:25:00,26.64,26.71,26.63,26.7,20600.0,26.1516,26.2203,26.1418,26.2105,20600.0
2013-06-28 10:30:00,26.71,26.81,26.71,26.8,34300.0,26.2203,26.3185,26.2203,26.3087,34300.0
2013-06-28 10:35:00,26.79,26.86,26.79,26.84,13300.0,26.2988,26.3676,26.2988,26.3479,13300.0
2013-06-28 10:40:00,26.83,26.84,26.73,26.73,23900.0,26.3381,26.3479,26.2399,26.2399,23900.0
2013-06-28 10:45:00,26.73,26.74,26.68,26.68,15500.0,26.2399,26.2498,26.1909,26.1909,15500.0
2013-06-28 10:50:00,26.68,26.68,26.63,26.66,78400.0,26.1909,26.1909,26.1418,26.1712,78400.0
2013-06-28 10:55:00,26.67,26.7,26.67,26.68,13500.0,26.181,26.2105,26.181,26.1909,13500.0
2013-06-28 11:00:00,26.68,26.75,26.67,26.75,10100.0,26.1909,26.2596,26.181,26.2596,10100.0
2013-06-28 11:05:00,26.76,26.78,26.74,26.77,98100.0,26.2694,26.289,26.2498,26.2792,98100.0
2013-06-28 11:10:00,26.76,26.8,26.75,26.78,16200.0,26.2694,26.3087,26.2596,26.289,16200.0
2013-06-28 11:15:00,26.77,26.79,26.77,26.78,7300.0,26.2792,26.2988,26.2792,26.289,7300.0
2013-06-28 11:20:00,26.78,26.78,26.73,26.74,7300.0,26.289,26.289,26.2399,26.2498,7300.0
2013-06-28 11:25:00,26.74,26.74,26.66,26.67,36600.0,26.2498,26.2498,26.1712,26.181,36600.0
2013-06-28 11:30:00,26.67,26.71,26.64,26.64,8800.0,26.181,26.2203,26.1516,26.1516,8800.0
2013-06-28 11:35:00,26.64,26.66,26.63,26.64,8000.0,26.1516,26.1712,26.1418,26.1516,8000.0
2013-06-28 11:40:00,26.64,26.64,26.61,26.61,5500.0,26.1516,26.1516,26.1221,26.1221,5500.0
2013-06-28 11:45:00,26.6,26.62,26.6,26.62,3800.0,26.1123,26.132,26.1123,26.132,3800.0
2013-06-28 11:50:00,26.61,26.61,26.55,26.55,10200.0,26.1221,26.1221,26.0632,26.0632,10200.0
2013-06-28 11:55:00,26.56,26.61,26.55,26.6,15000.0,26.0731,26.1221,26.0632,26.1123,15000.0
2013-06-28 12:00:00,26.59,26.64,26.59,26.62,33500.0,26.1025,26.1516,26.1025,26.132,33500.0
2013-06-28 12:05:00,26.62,26.64,26.6,26.61,12400.0,26.132,26.1516,26.1123,26.1221,12400.0
2013-06-28 12:10:00,26.61,26.63,26.59,26.62,37400.0,26.1221,26.1418,26.1025,26.132,37400.0
2013-06-28 12:15:00,26.62,26.62,26.54,26.54,5100.0,26.132,26.132,26.0534,26.0534,5100.0
2013-06-28 12:20:00,26.54,26.54,26.52,26.53,5100.0,26.0534,26.0534,26.0338,26.0436,5100.0
2013-06-28 12:25:00,26.53,26.57,26.53,26.57,6600.0,26.0436,26.0829,26.0436,26.0829,6600.0
2013-06-28 12:30:00,26.57,26.59,26.55,26.57,10900.0,26.0829,26.1025,26.0632,26.0829,10900.0
2013-06-28 12:35:00,26.57,26.59,26.55,26.56,9100.0,26.0829,26.1025,26.0632,26.0731,9100.0
2013-06-28 12:40:00,26.56,26.57,26.52,26.53,9700.0,26.0731,26.0829,26.0338,26.0436,9700.0
2013-06-28 12:45:00,26.53,26.55,26.51,26.55,6400.0,26.0436,26.0632,26.024,26.0632,6400.0
2013-06-28 12:50:00,26.53,26.54,26.51,26.54,6600.0,26.0436,26.0534,26.024,26.0534,6600.0
2013-06-28 12:55:00,26.54,26.54,26.5,26.5,3700.0,26.0534,26.0534,26.0142,26.0142,3700.0
2013-06-28 13:00:00,26.5,26.52,26.49,26.52,10000.0,26.0142,26.0338,26.0043,26.0338,10000.0
2013-06-28 13:05:00,26.52,26.53,26.51,26.52,5900.0,26.0338,26.0436,26.024,26.0338,5900.0
2013-06-28 13:10:00,26.53,26.55,26.52,26.52,12600.0,26.0436,26.0632,26.0338,26.0338,12600.0
2013-06-28 13:15:00,26.52,26.58,26.51,26.56,15800.0,26.0338,26.0927,26.024,26.0731,15800.0
2013-06-28 13:20:00,26.57,26.59,26.56,26.59,9500.0,26.0829,26.1025,26.0731,26.1025,9500.0
2013-06-28 13:25:00,26.58,26.62,26.57,26.61,11300.0,26.0927,26.132,26.0829,26.1221,11300.0
2013-06-28 13:30:00,26.61,26.63,26.6,26.62,13700.0,26.1221,26.1418,26.1123,26.132,13700.0
2013-06-28 13:35:00,26.61,26.63,26.57,26.57,17200.0,26.1221,26.1418,26.0829,26.0829,17200.0
2013-06-28 13:40:00,26.59,26.61,26.57,26.6,9000.0,26.1025,26.1221,26.0829,26.1123,9000.0
2013-06-28 13:45:00,26.6,26.62,26.57,26.58,18900.0,26.1123,26.132,26.0829,26.0927,18900.0
2013-06-28 13:50:00,26.57,26.57,26.54,26.54,5600.0,26.0829,26.0829,26.0534,26.0534,5600.0
2013-06-28 13:55:00,26.54,26.57,26.52,26.56,24300.0,26.0534,26.0829,26.0338,26.0731,24300.0
2013-06-28 14:00:00,26.56,26.57,26.54,26.54,41500.0,26.0731,26.0829,26.0534,26.0534,41500.0
2013-06-28 14:05:00,26.54,26.57,26.54,26.54,29700.0,26.0534,26.0829,26.0534,26.0534,29700.0
2013-06-28 14:10:00,26.54,26.55,26.52,26.52,7700.0,26.0534,26.0632,26.0338,26.0338,7700.0
2013-06-28 14:15:00,26.53,26.54,26.52,26.53,11700.0,26.0436,26.0534,26.0338,26.0436,11700.0
2013-06-28 14:20:00,26.52,26.55,26.51,26.53,19400.0,26.0338,26.0632,26.024,26.0436,19400.0
2013-06-28 14:25:00,26.54,26.56,26.53,26.53,10100.0,26.0534,26.0731,26.0436,26.0436,10100.0
2013-06-28 14:30:00,26.54,26.55,26.51,26.52,25900.0,26.0534,26.0632,26.024,26.0338,25900.0
2013-06-28 14:35:00,26.52,26.53,26.5,26.52,12600.0,26.0338,26.0436,26.0142,26.0338,12600.0
2013-06-28 14:40:00,26.53,26.55,26.49,26.52,21000.0,26.0436,26.0632,26.0043,26.0338,21000.0
2013-06-28 14:45:00,26.52,26.56,26.52,26.56,13900.0,26.0338,26.0731,26.0338,26.0731,13900.0
2013-06-28 14:50:00,26.55,26.6,26.55,26.56,16200.0,26.0632,26.1123,26.0632,26.0731,16200.0
2013-06-28 14:55:00,26.56,26.57,26.54,26.54,11400.0,26.0731,26.0829,26.0534,26.0534,11400.0
2013-06-28 15:00:00,26.54,26.54,26.5,26.5,14100.0,26.0534,26.0534,26.0142,26.0142,14100.0
2013-06-28 15:05:00,26.5,26.5,26.46,26.47,28700.0,26.0142,26.0142,25.9749,25.9847,28700.0
2013-06-28 15:10:00,26.47,26.47,26.46,26.47,13600.0,25.9847,25.9847,25.9749,25.9847,13600.0
2013-06-28 15:15:00,26.46,26.52,26.46,26.52,13600.0,25.9749,26.0338,25.9749,26.0338,13600.0
2013-06-28 15:20:00,26.52,26.53,26.51,26.53,19600.0,26.0338,26.0436,26.024,26.0436,19600.0
2013-06-28 15:25:00,26.54,26.55,26.52,26.55,16900.0,26.0534,26.0632,26.0338,26.0632,16900.0
2013-06-28 15:30:00,26.55,26.6,26.55,26.58,20000.0,26.0632,26.1123,26.0632,26.0927,20000.0
2013-06-28 15:35:00,26.58,26.59,26.55,26.58,24800.0,26.0927,26.1025,26.0632,26.0927,24800.0
2013-06-28 15:40:00,26.59,26.6,26.53,26.54,29200.0,26.1025,26.1123,26.0436,26.0534,29200.0
2013-06-28 15:45:00,26.54,26.57,26.54,26.54,44200.0,26.0534,26.0829,26.0534,26.0534,44200.0
2013-06-28 15:50:00,26.54,26.56,26.5,26.5,53800.0,26.0534,26.0731,26.0142,26.0142,53800.0
2013-06-28 15:55:00,26.5,26.54,26.45,26.45,202600.0,26.0142,26.0534,25.9651,25.9651,202600.0
2013-07-01 09:30:00,26.54,26.57,26.43,26.43,26900.0,26.0534,26.0829,25.9454,25.9454,26900.0
2013-07-01 09:35:00,26.43,26.54,26.41,26.46,57300.0,25.9454,26.0534,25.9258,25.9749,57300.0
2013-07-01 09:40:00,26.43,26.46,26.35,26.44,81400.0,25.9454,25.9749,25.8669,25.9553,81400.0
2013-07-01 09:45:00,26.45,26.46,26.3,26.39,20300.0,25.9651,25.9749,25.8178,25.9062,20300.0
2013-07-01 09:50:00,26.39,26.43,26.34,26.34,20600.0,25.9062,25.9454,25.8571,25.8571,20600.0
2013-07-01 09:55:00,26.34,26.35,26.3,26.31,22700.0,25.8571,25.8669,25.8178,25.8276,22700.0
2013-07-01 10:00:00,26.33,26.45,26.32,26.43,20300.0,25.8473,25.9651,25.8375,25.9454,20300.0
2013-07-01 10:05:00,26.43,26.48,26.43,26.47,11100.0,25.9454,25.9945,25.9454,25.9847,11100.0
2013-07-01 10:10:00,26.47,26.47,26.4,26.45,28100.0,25.9847,25.9847,25.916,25.9651,28100.0
2013-07-01 10:15:00,26.45,26.46,26.44,26.45,16200.0,25.9651,25.9749,25.9553,25.9651,16200.0
2013-07-01 10:20:00,26.45,26.45,26.38,26.38,8700.0,25.9651,25.9651,25.8964,25.8964,8700.0
2013-07-01 10:25:00,26.39,26.4,26.35,26.37,15700.0,25.9062,25.916,25.8669,25.8865,15700.0
2013-07-01 10:30:00,26.38,26.41,26.36,26.41,14000.0,25.8964,25.9258,25.8767,25.9258,14000.0
2013-07-01 10:35:00,26.41,26.44,26.41,26.43,13100.0,25.9258,25.9553,25.9258,25.9454,13100.0
2013-07-01 10:40:00,26.43,26.44,26.39,26.44,21600.0,25.9454,25.9553,25.9062,25.9553,21600.0
2013-07-01 10:45:00,26.43,26.47,26.42,26.46,10000.0,25.9454,25.9847,25.9356,25.9749,10000.0
2013-07-01 10:50:00,26.46,26.48,26.44,26.48,20400.0,25.9749,25.9945,25.9553,25.9945,20400.0
2013-07-01 10:55:00,26.47,26.54,26.47,26.51,20100.0,25.9847,26.0534,25.9847,26.024,20100.0
2013-07-01 11:00:00,26.51,26.54,26.5,26.53,9000.0,26.024,26.0534,26.0142,26.0436,9000.0
2013-07-01 11:05:00,26.53,26.57,26.52,26.57,7600.0,26.0436,26.0829,26.0338,26.0829,7600.0
2013-07-01 11:10:00,26.57,26.58,26.56,26.58,12000.0,26.0829,26.0927,26.0731,26.0927,12000.0
2013-07-01 11:15:00,26.57,26.58,26.54,26.55,8400.0,26.0829,26.0927,26.0534,26.0632,8400.0
2013-07-01 11:20:00,26.55,26.55,26.53,26.54,6000.0,26.0632,26.0632,26.0436,26.0534,6000.0
2013-07-01 11:25:00,26.54,26.55,26.52,26.53,9700.0,26.0534,26.0632,26.0338,26.0436,9700.0
2013-07-01 11:30:00,26.53,26.53,26.48,26.49,19800.0,26.0436,26.0436,25.9945,26.0043,19800.0
2013-07-01 11:35:00,26.48,26.48,26.4,26.4,11300.0,25.9945,25.9945,25.916,25.916,11300.0
2013-07-01 11:40:00,26.39,26.44,26.39,26.44,7300.0,25.9062,25.9553,25.9062,25.9553,7300.0
2013-07-01 11:45:00,26.44,26.47,26.44,26.47,7600.0,25.9553,25.9847,25.9553,25.9847,7600.0
2013-07-01 11:50:00,26.47,26.48,26.46,26.46,9800.0,25.9847,25.9945,25.9749,25.9749,9800.0
2013-07-01 11:55:00,26.46,26.49,26.46,26.47,13900.0,25.9749,26.0043,25.9749,25.9847,13900.0
2013-07-01 12:00:00,26.48,26.5,26.46,26.5,12600.0,25.9945,26.0142,25.9749,26.0142,12600.0
2013-07-01 12:05:00,26.49,26.5,26.48,26.49,10900.0,26.0043,26.0142,25.9945,26.0043,10900.0
2013-07-01 12:10:00,26.5,26.52,26.5,26.51,9700.0,26.0142,26.0338,26.0142,26.024,9700.0
2013-07-01 12:15:00,26.51,26.53,26.51,26.52,15200.0,26.024,26.0436,26.024,26.0338,15200.0
2013-07-01 12:20:00,26.51,26.52,26.51,26.52,5300.0,26.024,26.0338,26.024,26.0338,5300.0
2013-07-01 12:25:00,26.52,26.52,26.49,26.51,7400.0,26.0338,26.0338,26.0043,26.024,7400.0
2013-07-01 12:30:00,26.5,26.51,26.48,26.5,5000.0,26.0142,26.024,25.9945,26.0142,5000.0
2013-07-01 12:35:00,26.51,26.54,26.51,26.53,4700.0,26.024,26.0534,26.024,26.0436,4700.0
2013-07-01 12:40:00,26.54,26.55,26.53,26.54,5000.0,26.0534,26.0632,26.0436,26.0534,5000.0
2013-07-01 12:45:00,26.54,26.58,26.54,26.57,4500.0,26.0534,26.0927,26.0534,26.0829,4500.0
2013-07-01 12:50:00,26.57,26.6,26.56,26.56,6000.0,26.0829,26.1123,26.0731,26.0731,6000.0
2013-07-01 12:55:00,26.56,26.58,26.56,26.57,6700.0,26.0731,26.0927,26.0731,26.0829,6700.0
2013-07-01 13:00:00,26.58,26.61,26.57,26.61,7100.0,26.0927,26.1221,26.0829,26.1221,7100.0
2013-07-01 13:05:00,26.61,26.61,26.57,26.58,7000.0,26.1221,26.1221,26.0829,26.0927,7000.0
2013-07-01 13:10:00,26.59,26.61,26.58,26.58,5900.0,26.1025,26.1221,26.0927,26.0927,5900.0
2013-07-01 13:15:00,26.59,26.6,26.58,26.59,4800.0,26.1025,26.1123,26.0927,26.1025,4800.0
2013-07-01 13:20:00,26.58,26.59,26.58,26.59,2200.0,26.0927,26.1025,26.0927,26.1025,2200.0
2013-07-01 13:25:00,26.58,26.6,26.57,26.58,7000.0,26.0927,26.1123,26.0829,26.0927,7000.0
2013-07-01 13:30:00,26.57,26.58,26.55,26.55,2900.0,26.0829,26.0927,26.0632,26.0632,2900.0
2013-07-01 13:35:00,26.55,26.57,26.54,26.55,11100.0,26.0632,26.0829,26.0534,26.0632,11100.0
2013-07-01 13:40:00,26.55,26.55,26.51,26.51,7100.0,26.0632,26.0632,26.024,26.024,7100.0
2013-07-01 13:45:00,26.51,26.51,26.5,26.5,2900.0,26.024,26.024,26.0142,26.0142,2900.0
2013-07-01 13:50:00,26.5,26.5,26.49,26.49,29100.0,26.0142,26.0142,26.0043,26.0043,29100.0
2013-07-01 13:55:00,26.48,26.48,26.43,26.45,12700.0,25.9945,25.9945,25.9454,25.9651,12700.0
2013-07-01 14:00:00,26.43,26.43,26.41,26.43,14800.0,25.9454,25.9454,25.9258,25.9454,14800.0
2013-07-01 14:05:00,26.42,26.47,26.42,26.45,14700.0,25.9356,25.9847,25.9356,25.9651,14700.0
2013-07-01 14:10:00,26.45,26.46,26.42,26.43,37100.0,25.9651,25.9749,25.9356,25.9454,37100.0
2013-07-01 14:15:00,26.42,26.43,26.4,26.4,12400.0,25.9356,25.9454,25.916,25.916,12400.0
2013-07-01 14:20:00,26.4,26.4,26.36,26.37,13500.0,25.916,25.916,25.8767,25.8865,13500.0
2013-07-01 14:25:00,26.36,26.4,26.36,26.4,12500.0,25.8767,25.916,25.8767,25.916,12500.0
2013-07-01 14:30:00,26.4,26.41,26.37,26.38,16200.0,25.916,25.9258,25.8865,25.8964,16200.0
2013-07-01 14:35:00,26.37,26.4,26.37,26.4,10300.0,25.8865,25.916,25.8865,25.916,10300.0
2013-07-01 14:40:00,26.39,26.45,26.39,26.44,20500.0,25.9062,25.9651,25.9062,25.9553,20500.0
2013-07-01 14:45:00,26.44,26.44,26.41,26.42,12700.0,25.9553,25.9553,25.9258,25.9356,12700.0
2013-07-01 14:50:00,26.41,26.44,26.41,26.44,12500.0,25.9258,25.9553,25.9258,25.9553,12500.0
2013-07-01 14:55:00,26.45,26.45,26.44,26.45,28400.0,25.9651,25.9651,25.9553,25.9651,28400.0
2013-07-01 15:00:00,26.45,26.45,26.43,26.44,54500.0,25.9651,25.9651,25.9454,25.9553,54500.0
2013-07-01 15:05:00,26.43,26.48,26.43,26.48,16500.0,25.9454,25.9945,25.9454,25.9945,16500.0
2013-07-01 15:10:00,26.47,26.51,26.47,26.5,14500.0,25.9847,26.024,25.9847,26.0142,14500.0
2013-07-01 15:15:00,26.51,26.52,26.49,26.49,16800.0,26.024,26.0338,26.0043,26.0043,16800.0
2013-07-01 15:20:00,26.49,26.51,26.47,26.47,17800.0,26.0043,26.024,25.9847,25.9847,17800.0
2013-07-01 15:25:00,26.47,26.48,26.44,26.45,16700.0,25.9847,25.9945,25.9553,25.9651,16700.0
2013-07-01 15:30:00,26.44,26.44,26.41,26.43,24100.0,25.9553,25.9553,25.9258,25.9454,24100.0
2013-07-01 15:35:00,26.44,26.44,26.41,26.42,28400.0,25.9553,25.9553,25.9258,25.9356,28400.0
2013-07-01 15:40:00,26.41,26.44,26.39,26.41,30100.0,25.9258,25.9553,25.9062,25.9258,30100.0
2013-07-01 15:45:00,26.4,26.45,26.4,26.42,32200.0,25.916,25.9651,25.916,25.9356,32200.0
2013-07-01 15:50:00,26.42,26.46,26.41,26.46,39400.0,25.9356,25.9749,25.9258,25.9749,39400.0
2013-07-01 15:55:00,26.46,26.51,26.45,26.47,89400.0,25.9749,26.024,25.9651,25.9847,89400.0
2013-07-02 09:30:00,26.46,26.46,26.4,26.45,16500.0,25.9749,25.9749,25.916,25.9651,16500.0
2013-07-02 09:35:00,26.46,26.59,26.44,26.58,4700.0,25.9749,26.1025,25.9553,26.0927,4700.0
2013-07-02 09:40:00,26.58,26.61,26.55,26.61,3600.0,26.0927,26.1221,26.0632,26.1221,3600.0
2013-07-02 09:45:00,26.62,26.66,26.6,26.64,17700.0,26.132,26.1712,26.1123,26.1516,17700.0
2013-07-02 09:50:00,26.65,26.65,26.58,26.6,11400.0,26.1614,26.1614,26.0927,26.1123,11400.0
2013-07-02 09:55:00,26.6,26.6,26.52,26.53,9800.0,26.1123,26.1123,26.0338,26.0436,9800.0
2013-07-02 10:00:00,26.53,26.54,26.46,26.47,13000.0,26.0436,26.0534,25.9749,25.9847,13000.0
2013-07-02 10:05:00,26.48,26.53,26.48,26.49,17500.0,25.9945,26.0436,25.9945,26.0043,17500.0
2013-07-02 10:10:00,26.48,26.5,26.45,26.48,13400.0,25.9945,26.0142,25.9651,25.9945,13400.0
2013-07-02 10:15:00,26.48,26.48,26.43,26.46,14900.0,25.9945,25.9945,25.9454,25.9749,14900.0
2013-07-02 10:20:00,26.47,26.52,26.47,26.52,9300.0,25.9847,26.0338,25.9847,26.0338,9300.0
2013-07-02 10:25:00,26.51,26.54,26.5,26.51,8200.0,26.024,26.0534,26.0142,26.024,8200.0
2013-07-02 10:30:00,26.49,26.49,26.44,26.47,8600.0,26.0043,26.0043,25.9553,25.9847,8600.0
2013-07-02 10:35:00,26.47,26.5,26.47,26.49,6700.0,25.9847,26.0142,25.9847,26.0043,6700.0
2013-07-02 10:40:00,26.5,26.56,26.5,26.55,9900.0,26.0142,26.0731,26.0142,26.0632,9900.0
2013-07-02 10:45:00,26.55,26.55,26.52,26.52,4200.0,26.0632,26.0632,26.0338,26.0338,4200.0
2013-07-02 10:50:00,26.52,26.54,26.52,26.53,6500.0,26.0338,26.0534,26.0338,26.0436,6500.0
2013-07-02 10:55:00,26.53,26.54,26.49,26.51,5000.0,26.0436,26.0534,26.0043,26.024,5000.0
2013-07-02 11:00:00,26.5,26.51,26.47,26.47,12100.0,26.0142,26.024,25.9847,25.9847,12100.0
2013-07-02 11:05:00,26.47,26.5,26.47,26.49,6200.0,25.9847,26.0142,25.9847,26.0043,6200.0
2013-07-02 11:10:00,26.49,26.51,26.48,26.48,6200.0,26.0043,26.024,25.9945,25.9945,6200.0
2013-07-02 11:15:00,26.49,26.53,26.49,26.51,7900.0,26.0043,26.0436,26.0043,26.024,7900.0
2013-07-02 11:20:00,26.51,26.52,26.47,26.5,6500.0,26.024,26.0338,25.9847,26.0142,6500.0
2013-07-02 11:25:00,26.51,26.51,26.48,26.49,10900.0,26.024,26.024,25.9945,26.0043,10900.0
2013-07-02 11:30:00,26.5,26.51,26.47,26.47,9900.0,26.0142,26.024,25.9847,25.9847,9900.0
2013-07-02 11:35:00,26.48,26.5,26.48,26.49,4900.0,25.9945,26.0142,25.9945,26.0043,4900.0
2013-07-02 11:40:00,26.48,26.48,26.46,26.48,7400.0,25.9945,25.9945,25.9749,25.9945,7400.0
2013-07-02 11:45:00,26.49,26.53,26.49,26.52,18500.0,26.0043,26.0436,26.0043,26.0338,18500.0
2013-07-02 11:50:00,26.52,26.52,26.47,26.48,7300.0,26.0338,26.0338,25.9847,25.9945,7300.0
2013-07-02 11:55:00,26.47,26.48,26.45,26.46,9300.0,25.9847,25.9945,25.9651,25.9749,9300.0
2013-07-02 12:00:00,26.46,26.46,26.44,26.44,7500.0,25.9749,25.9749,25.9553,25.9553,7500.0
2013-07-02 12:05:00,26.45,26.46,26.43,26.43,6300.0,25.9651,25.9749,25.9454,25.9454,6300.0
2013-07-02 12:10:00,26.42,26.42,26.37,26.38,6500.0,25.9356,25.9356,25.8865,25.8964,6500.0
2013-07-02 12:15:00,26.38,26.4,26.37,26.4,5900.0,25.8964,25.916,25.8865,25.916,5900.0
2013-07-02 12:20:00,26.4,26.42,26.38,26.38,8300.0,25.916,25.9356,25.8964,25.8964,8300.0
2013-07-02 12:25:00,26.38,26.4,26.38,26.4,1900.0,25.8964,25.916,25.8964,25.916,1900.0
2013-07-02 12:30:00,26.4,26.47,26.4,26.47,7600.0,25.916,25.9847,25.916,25.9847,7600.0
2013-07-02 12:35:00,26.46,26.46,26.45,26.45,4100.0,25.9749,25.9749,25.9651,25.9651,4100.0
2013-07-02 12:40:00,26.45,26.45,26.4,26.4,9000.0,25.9651,25.9651,25.916,25.916,9000.0
2013-07-02 12:45:00,26.4,26.42,26.38,26.42,4100.0,25.916,25.9356,25.8964,25.9356,4100.0
2013-07-02 12:50:00,26.41,26.44,26.41,26.44,5500.0,25.9258,25.9553,25.9258,25.9553,5500.0
2013-07-02 12:55:00,26.44,26.46,26.44,26.46,8100.0,25.9553,25.9749,25.9553,25.9749,8100.0
2013-07-02 13:00:00,26.45,26.45,26.43,26.43,3900.0,25.9651,25.9651,25.9454,25.9454,3900.0
2013-07-02 13:05:00,26.44,26.46,26.43,26.44,9200.0,25.9553,25.9749,25.9454,25.9553,9200.0
2013-07-02 13:10:00,26.44,26.45,26.4,26.4,5100.0,25.9553,25.9651,25.916,25.916,5100.0
2013-07-02 13:15:00,26.4,26.4,26.36,26.37,13500.0,25.916,25.916,25.8767,25.8865,13500.0
2013-07-02 13:20:00,26.36,26.38,26.33,26.38,18100.0,25.8767,25.8964,25.8473,25.8964,18100.0
2013-07-02 13:25:00,26.37,26.37,26.36,26.36,2800.0,25.8865,25.8865,25.8767,25.8767,2800.0
2013-07-02 13:30:00,26.36,26.37,26.35,26.36,6400.0,25.8767,25.8865,25.8669,25.8767,6400.0
2013-07-02 13:35:00,26.37,26.38,26.33,26.33,12200.0,25.8865,25.8964,25.8473,25.8473,12200.0
2013-07-02 13:40:00,26.33,26.33,26.28,26.29,10600.0,25.8473,25.8473,25.7982,25.808,10600.0
2013-07-02 13:45:00,26.29,26.3,26.28,26.29,19800.0,25.808,25.8178,25.7982,25.808,19800.0
2013-07-02 13:50:00,26.29,26.31,26.29,26.3,9600.0,25.808,25.8276,25.808,25.8178,9600.0
2013-07-02 13:55:00,26.3,26.3,26.27,26.27,4900.0,25.8178,25.8178,25.7884,25.7884,4900.0
2013-07-02 14:00:00,26.28,26.28,26.24,26.27,14900.0,25.7982,25.7982,25.7589,25.7884,14900.0
2013-07-02 14:05:00,26.27,26.28,26.24,26.24,14500.0,25.7884,25.7982,25.7589,25.7589,14500.0
2013-07-02 14:10:00,26.23,26.23,26.15,26.15,42700.0,25.7491,25.7491,25.6706,25.6706,42700.0
2013-07-02 14:15:00,26.15,26.15,26.08,26.09,24500.0,25.6706,25.6706,25.6019,25.6117,24500.0
2013-07-02 14:20:00,26.1,26.11,26.04,26.09,74500.0,25.6215,25.6313,25.5626,25.6117,74500.0
2013-07-02 14:25:00,26.1,26.1,26.08,26.1,14400.0,25.6215,25.6215,25.6019,25.6215,14400.0
2013-07-02 14:30:00,26.08,26.1,26.06,26.06,30400.0,25.6019,25.6215,25.5822,25.5822,30400.0
2013-07-02 14:35:00,26.06,26.07,26.02,26.03,20400.0,25.5822,25.592,25.543,25.5528,20400.0
2013-07-02 14:40:00,26.02,26.06,26.02,26.05,25500.0,25.543,25.5822,25.543,25.5724,25500.0
2013-07-02 14:45:00,26.05,26.08,26.02,26.08,15900.0,25.5724,25.6019,25.543,25.6019,15900.0
2013-07-02 14:50:00,26.08,26.13,26.08,26.11,18200.0,25.6019,25.6509,25.6019,25.6313,18200.0
2013-07-02 14:55:00,26.11,26.12,26.09,26.09,32000.0,25.6313,25.6411,25.6117,25.6117,32000.0
2013-07-02 15:00:00,26.09,26.11,26.08,26.11,16800.0,25.6117,25.6313,25.6019,25.6313,16800.0
2013-07-02 15:05:00,26.11,26.16,26.11,26.13,12700.0,25.6313,25.6804,25.6313,25.6509,12700.0
2013-07-02 15:10:00,26.13,26.14,26.1,26.1,45300.0,25.6509,25.6608,25.6215,25.6215,45300.0
2013-07-02 15:15:00,26.11,26.11,26.09,26.1,22300.0,25.6313,25.6313,25.6117,25.6215,22300.0
2013-07-02 15:20:00,26.09,26.1,26.07,26.07,29400.0,25.6117,25.6215,25.592,25.592,29400.0
2013-07-02 15:25:00,26.07,26.07,26.04,26.04,20200.0,25.592,25.592,25.5626,25.5626,20200.0
2013-07-02 15:30:00,26.04,26.05,26.0,26.04,37700.0,25.5626,25.5724,25.5233,25.5626,37700.0
2013-07-02 15:35:00,26.04,26.07,26.04,26.07,26900.0,25.5626,25.592,25.5626,25.592,26900.0
2013-07-02 15:40:00,26.06,26.1,26.06,26.06,26500.0,25.5822,25.6215,25.5822,25.5822,26500.0
2013-07-02 15:45:00,26.07,26.13,26.06,26.09,57200.0,25.592,25.6509,25.5822,25.6117,57200.0
2013-07-02 15:50:00,26.09,26.13,26.05,26.06,89500.0,25.6117,25.6509,25.5724,25.5822,89500.0
2013-07-02 15:55:00,26.06,26.14,26.06,26.11,110000.0,25.5822,25.6608,25.5822,25.6313,110000.0
2013-07-03 09:30:00,25.95,25.95,25.89,25.92,21500.0,25.4742,25.4742,25.4153,25.4448,21500.0
2013-07-03 09:35:00,25.93,26.03,25.91,26.03,15300.0,25.4546,25.5528,25.435,25.5528,15300.0
2013-07-03 09:40:00,26.02,26.1,26.02,26.06,10900.0,25.543,25.6215,25.543,25.5822,10900.0
2013-07-03 09:45:00,26.07,26.13,26.07,26.09,15500.0,25.592,25.6509,25.592,25.6117,15500.0
2013-07-03 09:50:00,26.11,26.11,26.06,26.09,13100.0,25.6313,25.6313,25.5822,25.6117,13100.0
2013-07-03 09:55:00,26.08,26.08,26.03,26.06,9300.0,25.6019,25.6019,25.5528,25.5822,9300.0
2013-07-03 10:00:00,26.05,26.08,26.04,26.04,14100.0,25.5724,25.6019,25.5626,25.5626,14100.0
2013-07-03 10:05:00,26.03,26.04,26.01,26.03,24400.0,25.5528,25.5626,25.5331,25.5528,24400.0
2013-07-03 10:10:00,26.03,26.04,25.96,26.02,6300.0,25.5528,25.5626,25.4841,25.543,6300.0
2013-07-03 10:15:00,26.02,26.02,25.96,25.98,6500.0,25.543,25.543,25.4841,25.5037,6500.0
2013-07-03 10:20:00,25.99,26.03,25.99,26.0,5200.0,25.5135,25.5528,25.5135,25.5233,5200.0
2013-07-03 10:25:00,26.0,26.0,25.96,25.99,5500.0,25.5233,25.5233,25.4841,25.5135,5500.0
2013-07-03 10:30:00,26.02,26.05,25.99,26.01,10100.0,25.543,25.5724,25.5135,25.5331,10100.0
2013-07-03 10:35:00,26.02,26.04,25.97,26.01,5200.0,25.543,25.5626,25.4939,25.5331,5200.0
2013-07-03 10:40:00,25.99,26.03,25.98,26.03,4200.0,25.5135,25.5528,25.5037,25.5528,4200.0
2013-07-03 10:45:00,26.03,26.03,25.97,25.99,12000.0,25.5528,25.5528,25.4939,25.5135,12000.0
2013-07-03 10:50:00,25.99,26.02,25.98,25.99,4900.0,25.5135,25.543,25.5037,25.5135,4900.0
2013-07-03 10:55:00,25.98,25.99,25.97,25.98,5200.0,25.5037,25.5135,25.4939,25.5037,5200.0
2013-07-03 11:00:00,25.97,26.01,25.97,26.0,10700.0,25.4939,25.5331,25.4939,25.5233,10700.0
2013-07-03 11:05:00,26.0,26.0,25.97,25.98,7000.0,25.5233,25.5233,25.4939,25.5037,7000.0
2013-07-03 11:10:00,25.98,26.0,25.97,26.0,4400.0,25.5037,25.5233,25.4939,25.5233,4400.0
2013-07-03 11:15:00,26.0,26.0,26.0,26.0,5300.0,25.5233,25.5233,25.5233,25.5233,5300.0
2013-07-03 11:20:00,26.0,26.0,25.99,26.0,4200.0,25.5233,25.5233,25.5135,25.5233,4200.0
2013-07-03 11:25:00,26.0,26.0,25.96,25.99,14500.0,25.5233,25.5233,25.4841,25.5135,14500.0
2013-07-03 11:30:00,25.99,26.01,25.97,25.97,19800.0,25.5135,25.5331,25.4939,25.4939,19800.0
2013-07-03 11:35:00,25.97,26.01,25.96,26.01,11200.0,25.4939,25.5331,25.4841,25.5331,11200.0
2013-07-03 11:40:00,26.01,26.01,25.97,26.0,8800.0,25.5331,25.5331,25.4939,25.5233,8800.0
2013-07-03 11:45:00,26.01,26.02,26.01,26.01,10500.0,25.5331,25.543,25.5331,25.5331,10500.0
2013-07-03 11:50:00,26.02,26.03,26.0,26.03,20500.0,25.543,25.5528,25.5233,25.5528,20500.0
2013-07-03 11:55:00,26.03,26.1,26.03,26.09,18900.0,25.5528,25.6215,25.5528,25.6117,18900.0
2013-07-03 12:00:00,26.09,26.1,26.07,26.08,19200.0,25.6117,25.6215,25.592,25.6019,19200.0
2013-07-03 12:05:00,26.08,26.13,26.08,26.13,6300.0,25.6019,25.6509,25.6019,25.6509,6300.0
2013-07-03 12:10:00,26.12,26.14,26.12,26.13,8300.0,25.6411,25.6608,25.6411,25.6509,8300.0
2013-07-03 12:15:00,26.13,26.2,26.13,26.2,14400.0,25.6509,25.7197,25.6509,25.7197,14400.0
2013-07-03 12:20:00,26.2,26.21,26.18,26.18,11300.0,25.7197,25.7295,25.7,25.7,11300.0
2013-07-03 12:25:00,26.18,26.21,26.17,26.2,6900.0,25.7,25.7295,25.6902,25.7197,6900.0
2013-07-03 12:30:00,26.2,26.23,26.2,26.21,24100.0,25.7197,25.7491,25.7197,25.7295,24100.0
2013-07-03 12:35:00,26.21,26.21,26.19,26.2,16400.0,25.7295,25.7295,25.7098,25.7197,16400.0
2013-07-03 12:40:00,26.18,26.21,26.18,26.2,19200.0,25.7,25.7295,25.7,25.7197,19200.0
2013-07-03 12:45:00,26.19,26.21,26.18,26.19,19300.0,25.7098,25.7295,25.7,25.7098,19300.0
2013-07-03 12:50:00,26.19,26.19,26.12,26.13,23900.0,25.7098,25.7098,25.6411,25.6509,23900.0
2013-07-03 12:55:00,26.13,26.2,26.13,26.18,46500.0,25.6509,25.7197,25.6509,25.7,46500.0
2013-07-05 09:30:00,26.49,26.49,26.27,26.3,21300.0,26.0043,26.0043,25.7884,25.8178,21300.0
2013-07-05 09:35:00,26.29,26.31,26.2,26.22,10800.0,25.808,25.8276,25.7197,25.7393,10800.0
2013-07-05 09:40:00,26.19,26.21,26.13,26.14,11400.0,25.7098,25.7295,25.6509,25.6608,11400.0
2013-07-05 09:45:00,26.16,26.22,26.12,26.22,9600.0,25.6804,25.7393,25.6411,25.7393,9600.0
2013-07-05 09:50:00,26.25,26.29,26.23,26.23,18500.0,25.7687,25.808,25.7491,25.7491,18500.0
2013-07-05 09:55:00,26.24,26.24,26.15,26.17,2000.0,25.7589,25.7589,25.6706,25.6902,2000.0
2013-07-05 10:00:00,26.17,26.17,26.1,26.11,21900.0,25.6902,25.6902,25.6215,25.6313,21900.0
2013-07-05 10:05:00,26.11,26.11,26.0,26.0,14200.0,25.6313,25.6313,25.5233,25.5233,14200.0
2013-07-05 10:10:00,26.0,26.0,25.98,26.0,37700.0,25.5233,25.5233,25.5037,25.5233,37700.0
2013-07-05 10:15:00,25.99,26.0,25.94,25.99,9700.0,25.5135,25.5233,25.4644,25.5135,9700.0
2013-07-05 10:20:00,25.99,26.0,25.92,25.95,16900.0,25.5135,25.5233,25.4448,25.4742,16900.0
2013-07-05 10:25:00,25.95,26.0,25.94,26.0,10700.0,25.4742,25.5233,25.4644,25.5233,10700.0
2013-07-05 10:30:00,25.99,26.05,25.99,26.05,22600.0,25.5135,25.5724,25.5135,25.5724,22600.0
2013-07-05 10:35:00,26.05,26.05,25.95,25.98,31700.0,25.5724,25.5724,25.4742,25.5037,31700.0
2013-07-05 10:40:00,25.97,26.03,25.97,26.02,11400.0,25.4939,25.5528,25.4939,25.543,11400.0
2013-07-05 10:45:00,26.0,26.05,25.98,26.03,8700.0,25.5233,25.5724,25.5037,25.5528,8700.0
2013-07-05 10:50:00,26.03,26.06,26.03,26.04,8400.0,25.5528,25.5822,25.5528,25.5626,8400.0
2013-07-05 10:55:00,26.04,26.07,26.03,26.04,7000.0,25.5626,25.592,25.5528,25.5626,7000.0
2013-07-05 11:00:00,26.04,26.05,26.03,26.03,8300.0,25.5626,25.5724,25.5528,25.5528,8300.0
2013-07-05 11:05:00,26.04,26.06,25.99,26.0,24100.0,25.5626,25.5822,25.5135,25.5233,24100.0
2013-07-05 11:10:00,26.01,26.04,26.01,26.02,10000.0,25.5331,25.5626,25.5331,25.543,10000.0
2013-07-05 11:15:00,26.02,26.03,25.96,26.01,7800.0,25.543,25.5528,25.4841,25.5331,7800.0
2013-07-05 11:20:00,26.01,26.04,26.0,26.01,11200.0,25.5331,25.5626,25.5233,25.5331,11200.0
2013-07-05 11:25:00,26.01,26.01,25.96,25.96,7000.0,25.5331,25.5331,25.4841,25.4841,7000.0
2013-07-05 11:30:00,25.95,25.96,25.93,25.93,8300.0,25.4742,25.4841,25.4546,25.4546,8300.0
2013-07-05 11:35:00,25.93,25.96,25.92,25.96,2500.0,25.4546,25.4841,25.4448,25.4841,2500.0
2013-07-05 11:40:00,25.96,25.96,25.92,25.92,7400.0,25.4841,25.4841,25.4448,25.4448,7400.0
2013-07-05 11:45:00,25.92,25.97,25.92,25.97,5400.0,25.4448,25.4939,25.4448,25.4939,5400.0
2013-07-05 11:50:00,25.97,25.98,25.96,25.96,4300.0,25.4939,25.5037,25.4841,25.4841,4300.0
2013-07-05 11:55:00,25.96,26.02,25.96,26.02,6000.0,25.4841,25.543,25.4841,25.543,6000.0
2013-07-05 12:00:00,26.02,26.04,26.02,26.03,6600.0,25.543,25.5626,25.543,25.5528,6600.0
2013-07-05 12:05:00,26.03,26.04,26.01,26.01,15200.0,25.5528,25.5626,25.5331,25.5331,15200.0
2013-07-05 12:10:00,26.01,26.01,25.99,25.99,5700.0,25.5331,25.5331,25.5135,25.5135,5700.0
2013-07-05 12:15:00,25.99,26.02,25.97,26.02,4000.0,25.5135,25.543,25.4939,25.543,4000.0
2013-07-05 12:20:00,26.02,26.04,26.02,26.02,3200.0,25.543,25.5626,25.543,25.543,3200.0
2013-07-05 12:25:00,26.02,26.03,26.0,26.0,6200.0,25.543,25.5528,25.5233,25.5233,6200.0
2013-07-05 12:30:00,26.0,26.0,25.99,25.99,2700.0,25.5233,25.5233,25.5135,25.5135,2700.0
2013-07-05 12:35:00,26.0,26.04,26.0,26.03,8700.0,25.5233,25.5626,25.5233,25.5528,8700.0
2013-07-05 12:40:00,26.02,26.05,26.02,26.04,3600.0,25.543,25.5724,25.543,25.5626,3600.0
2013-07-05 12:45:00,26.05,26.07,26.04,26.07,3000.0,25.5724,25.592,25.5626,25.592,3000.0
2013-07-05 12:50:00,26.07,26.07,26.05,26.05,5600.0,25.592,25.592,25.5724,25.5724,5600.0
2013-07-05 12:55:00,26.05,26.08,26.05,26.08,5600.0,25.5724,25.6019,25.5724,25.6019,5600.0
2013-07-05 13:00:00,26.07,26.08,26.06,26.06,9000.0,25.592,25.6019,25.5822,25.5822,9000.0
2013-07-05 13:05:00,26.07,26.13,26.07,26.13,6600.0,25.592,25.6509,25.592,25.6509,6600.0
2013-07-05 13:10:00,26.13,26.17,26.13,26.16,13700.0,25.6509,25.6902,25.6509,25.6804,13700.0
2013-07-05 13:15:00,26.15,26.16,26.13,26.15,3900.0,25.6706,25.6804,25.6509,25.6706,3900.0
2013-07-05 13:20:00,26.15,26.18,26.14,26.17,5900.0,25.6706,25.7,25.6608,25.6902,5900.0
2013-07-05 13:25:00,26.17,26.17,26.16,26.17,2900.0,25.6902,25.6902,25.6804,25.6902,2900.0
2013-07-05 13:30:00,26.17,26.18,26.16,26.17,3900.0,25.6902,25.7,25.6804,25.6902,3900.0
2013-07-05 13:35:00,26.16,26.17,26.15,26.15,9200.0,25.6804,25.6902,25.6706,25.6706,9200.0
2013-07-05 13:40:00,26.16,26.18,26.15,26.17,13200.0,25.6804,25.7,25.6706,25.6902,13200.0
2013-07-05 13:45:00,26.15,26.16,26.14,26.16,5600.0,25.6706,25.6804,25.6608,25.6804,5600.0
2013-07-05 13:50:00,26.16,26.16,26.14,26.14,11200.0,25.6804,25.6804,25.6608,25.6608,11200.0
2013-07-05 13:55:00,26.14,26.14,26.14,26.14,2300.0,25.6608,25.6608,25.6608,25.6608,2300.0
2013-07-05 14:00:00,26.15,26.17,26.15,26.16,11800.0,25.6706,25.6902,25.6706,25.6804,11800.0
2013-07-05 14:05:00,26.17,26.2,26.15,26.2,16200.0,25.6902,25.7197,25.6706,25.7197,16200.0
2013-07-05 14:10:00,26.19,26.2,26.18,26.2,5700.0,25.7098,25.7197,25.7,25.7197,5700.0
2013-07-05 14:15:00,26.21,26.22,26.18,26.19,6200.0,25.7295,25.7393,25.7,25.7098,6200.0
2013-07-05 14:20:00,26.18,26.21,26.18,26.2,13400.0,25.7,25.7295,25.7,25.7197,13400.0
2013-07-05 14:25:00,26.2,26.21,26.2,26.21,6600.0,25.7197,25.7295,25.7197,25.7295,6600.0
2013-07-05 14:30:00,26.21,26.23,26.21,26.23,10600.0,25.7295,25.7491,25.7295,25.7491,10600.0
2013-07-05 14:35:00,26.23,26.26,26.23,26.24,19400.0,25.7491,25.7786,25.7491,25.7589,19400.0
2013-07-05 14:40:00,26.24,26.26,26.23,26.24,9700.0,25.7589,25.7786,25.7491,25.7589,9700.0
2013-07-05 14:45:00,26.24,26.25,26.21,26.23,11900.0,25.7589,25.7687,25.7295,25.7491,11900.0
2013-07-05 14:50:00,26.24,26.25,26.23,26.25,6300.0,25.7589,25.7687,25.7491,25.7687,6300.0
2013-07-05 14:55:00,26.24,26.25,26.22,26.23,18800.0,25.7589,25.7687,25.7393,25.7491,18800.0
2013-07-05 15:00:00,26.23,26.24,26.22,26.22,2500.0,25.7491,25.7589,25.7393,25.7393,2500.0
2013-07-05 15:05:00,26.23,26.25,26.22,26.24,13400.0,25.7491,25.7687,25.7393,25.7589,13400.0
2013-07-05 15:10:00,26.24,26.25,26.23,26.23,13300.0,25.7589,25.7687,25.7491,25.7491,13300.0
2013-07-05 15:15:00,26.23,26.24,26.22,26.22,46200.0,25.7491,25.7589,25.7393,25.7393,46200.0
2013-07-05 15:20:00,26.22,26.23,26.21,26.22,17500.0,25.7393,25.7491,25.7295,25.7393,17500.0
2013-07-05 15:25:00,26.21,26.22,26.18,26.19,14400.0,25.7295,25.7393,25.7,25.7098,14400.0
2013-07-05 15:30:00,26.19,26.27,26.19,26.27,34800.0,25.7098,25.7884,25.7098,25.7884,34800.0
2013-07-05 15:35:00,26.26,26.28,26.25,26.28,24800.0,25.7786,25.7982,25.7687,25.7982,24800.0
2013-07-05 15:40:00,26.28,26.29,26.26,26.29,15500.0,25.7982,25.808,25.7786,25.808,15500.0
2013-07-05 15:45:00,26.29,26.3,26.26,26.3,20500.0,25.808,25.8178,25.7786,25.8178,20500.0
2013-07-05 15:50:00,26.31,26.35,26.3,26.33,24800.0,25.8276,25.8669,25.8178,25.8473,24800.0
2013-07-05 15:55:00,26.34,26.4,26.33,26.4,70000.0,25.8571,25.916,25.8473,25.916,70000.0
2013-07-08 09:30:00,26.53,26.71,26.53,26.71,43300.0,26.0436,26.2203,26.0436,26.2203,43300.0
2013-07-08 09:35:00,26.69,26.76,26.63,26.65,17200.0,26.2007,26.2694,26.1418,26.1614,17200.0
2013-07-08 09:40:00,26.63,26.65,26.55,26.65,76700.0,26.1418,26.1614,26.0632,26.1614,76700.0
2013-07-08 09:45:00,26.66,26.85,26.66,26.83,30000.0,26.1712,26.3577,26.1712,26.3381,30000.0
2013-07-08 09:50:00,26.81,26.81,26.69,26.71,33300.0,26.3185,26.3185,26.2007,26.2203,33300.0
2013-07-08 09:55:00,26.71,26.86,26.7,26.8,56900.0,26.2203,26.3676,26.2105,26.3087,56900.0
2013-07-08 10:00:00,26.8,26.92,26.8,26.87,47400.0,26.3087,26.4265,26.3087,26.3774,47400.0
2013-07-08 10:05:00,26.87,26.9,26.8,26.85,37300.0,26.3774,26.4068,26.3087,26.3577,37300.0
2013-07-08 10:10:00,26.86,26.88,26.81,26.83,91300.0,26.3676,26.3872,26.3185,26.3381,91300.0
2013-07-08 10:15:00,26.83,26.86,26.8,26.86,23500.0,26.3381,26.3676,26.3087,26.3676,23500.0
2013-07-08 10:20:00,26.86,26.88,26.83,26.86,34500.0,26.3676,26.3872,26.3381,26.3676,34500.0
2013-07-08 10:25:00,26.86,26.87,26.8,26.87,33900.0,26.3676,26.3774,26.3087,26.3774,33900.0
2013-07-08 10:30:00,26.87,27.01,26.87,26.96,65500.0,26.3774,26.5148,26.3774,26.4657,65500.0
2013-07-08 10:35:00,26.96,26.96,26.89,26.93,37700.0,26.4657,26.4657,26.397,26.4363,37700.0
2013-07-08 10:40:00,26.94,27.04,26.93,27.03,44600.0,26.4461,26.5443,26.4363,26.5344,44600.0
2013-07-08 10:45:00,27.04,27.05,27.01,27.03,60800.0,26.5443,26.5541,26.5148,26.5344,60800.0
2013-07-08 10:50:00,27.03,27.04,27.03,27.03,28600.0,26.5344,26.5443,26.5344,26.5344,28600.0
2013-07-08 10:55:00,27.03,27.06,27.03,27.04,44500.0,26.5344,26.5639,26.5344,26.5443,44500.0
2013-07-08 11:00:00,27.05,27.08,27.04,27.08,69400.0,26.5541,26.5835,26.5443,26.5835,69400.0
2013-07-08 11:05:00,27.09,27.1,27.0,27.0,25200.0,26.5933,26.6032,26.505,26.505,25200.0
2013-07-08 11:10:00,27.0,27.02,26.97,27.0,64800.0,26.505,26.5246,26.4755,26.505,64800.0
2013-07-08 11:15:00,27.01,27.02,27.0,27.01,18300.0,26.5148,26.5246,26.505,26.5148,18300.0
2013-07-08 11:20:00,27.01,27.01,26.93,26.95,20900.0,26.5148,26.5148,26.4363,26.4559,20900.0
2013-07-08 11:25:00,26.94,26.94,26.9,26.92,12800.0,26.4461,26.4461,26.4068,26.4265,12800.0
2013-07-08 11:30:00,26.91,26.92,26.88,26.89,12100.0,26.4166,26.4265,26.3872,26.397,12100.0
2013-07-08 11:35:00,26.89,26.9,26.85,26.85,24700.0,26.397,26.4068,26.3577,26.3577,24700.0
2013-07-08 11:40:00,26.85,26.86,26.81,26.82,14200.0,26.3577,26.3676,26.3185,26.3283,14200.0
2013-07-08 11:45:00,26.81,26.82,26.79,26.79,6500.0,26.3185,26.3283,26.2988,26.2988,6500.0
2013-07-08 11:50:00,26.8,26.8,26.76,26.77,10400.0,26.3087,26.3087,26.2694,26.2792,10400.0
2013-07-08 11:55:00,26.76,26.77,26.73,26.73,20400.0,26.2694,26.2792,26.2399,26.2399,20400.0
2013-07-08 12:00:00,26.73,26.8,26.72,26.79,34800.0,26.2399,26.3087,26.2301,26.2988,34800.0
2013-07-08 12:05:00,26.78,26.8,26.73,26.77,13900.0,26.289,26.3087,26.2399,26.2792,13900.0
2013-07-08 12:10:00,26.76,26.81,26.76,26.79,18300.0,26.2694,26.3185,26.2694,26.2988,18300.0
2013-07-08 12:15:00,26.78,26.8,26.78,26.79,13500.0,26.289,26.3087,26.289,26.2988,13500.0
2013-07-08 12:20:00,26.79,26.85,26.79,26.85,31100.0,26.2988,26.3577,26.2988,26.3577,31100.0
2013-07-08 12:25:00,26.84,26.91,26.84,26.91,36000.0,26.3479,26.4166,26.3479,26.4166,36000.0
2013-07-08 12:30:00,26.9,27.02,26.9,26.98,60700.0,26.4068,26.5246,26.4068,26.4854,60700.0
2013-07-08 12:35:00,26.98,27.02,26.98,27.01,33400.0,26.4854,26.5246,26.4854,26.5148,33400.0
2013-07-08 12:40:00,27.0,27.0,26.92,26.97,31500.0,26.505,26.505,26.4265,26.4755,31500.0
2013-07-08 12:45:00,26.98,26.98,26.89,26.9,14700.0,26.4854,26.4854,26.397,26.4068,14700.0
2013-07-08 12:50:00,26.9,26.94,26.88,26.92,21500.0,26.4068,26.4461,26.3872,26.4265,21500.0
2013-07-08 12:55:00,26.91,26.93,26.89,26.93,21100.0,26.4166,26.4363,26.397,26.4363,21100.0
2013-07-08 13:00:00,26.93,26.97,26.93,26.97,14400.0,26.4363,26.4755,26.4363,26.4755,14400.0
2013-07-08 13:05:00,26.96,27.0,26.96,27.0,30800.0,26.4657,26.505,26.4657,26.505,30800.0
2013-07-08 13:10:00,26.99,27.0,26.98,27.0,51000.0,26.4952,26.505,26.4854,26.505,51000.0
2013-07-08 13:15:00,26.99,27.0,26.9,26.92,23300.0,26.4952,26.505,26.4068,26.4265,23300.0
2013-07-08 13:20:00,26.91,26.92,26.86,26.89,34000.0,26.4166,26.4265,26.3676,26.397,34000.0
2013-07-08 13:25:00,26.9,26.9,26.86,26.86,16900.0,26.4068,26.4068,26.3676,26.3676,16900.0
2013-07-08 13:30:00,26.85,26.89,26.85,26.89,12400.0,26.3577,26.397,26.3577,26.397,12400.0
2013-07-08 13:35:00,26.89,26.89,26.82,26.82,14200.0,26.397,26.397,26.3283,26.3283,14200.0
2013-07-08 13:40:00,26.83,26.84,26.8,26.83,11900.0,26.3381,26.3479,26.3087,26.3381,11900.0
2013-07-08 13:45:00,26.83,26.84,26.81,26.83,15500.0,26.3381,26.3479,26.3185,26.3381,15500.0
2013-07-08 13:50:00,26.82,26.82,26.77,26.78,13300.0,26.3283,26.3283,26.2792,26.289,13300.0
2013-07-08 13:55:00,26.77,26.78,26.77,26.78,5100.0,26.2792,26.289,26.2792,26.289,5100.0
2013-07-08 14:00:00,26.77,26.8,26.77,26.79,19200.0,26.2792,26.3087,26.2792,26.2988,19200.0
2013-07-08 14:05:00,26.78,26.78,26.77,26.77,15500.0,26.289,26.289,26.2792,26.2792,15500.0
2013-07-08 14:10:00,26.77,26.78,26.75,26.76,27500.0,26.2792,26.289,26.2596,26.2694,27500.0
2013-07-08 14:15:00,26.75,26.78,26.73,26.73,24900.0,26.2596,26.289,26.2399,26.2399,24900.0
2013-07-08 14:20:00,26.72,26.73,26.7,26.72,22100.0,26.2301,26.2399,26.2105,26.2301,22100.0
2013-07-08 14:25:00,26.71,26.72,26.69,26.7,7500.0,26.2203,26.2301,26.2007,26.2105,7500.0
2013-07-08 14:30:00,26.7,26.74,26.7,26.74,24500.0,26.2105,26.2498,26.2105,26.2498,24500.0
2013-07-08 14:35:00,26.74,26.79,26.74,26.79,21100.0,26.2498,26.2988,26.2498,26.2988,21100.0
2013-07-08 14:40:00,26.79,26.82,26.78,26.79,24500.0,26.2988,26.3283,26.289,26.2988,24500.0
2013-07-08 14:45:00,26.79,26.79,26.76,26.76,15000.0,26.2988,26.2988,26.2694,26.2694,15000.0
2013-07-08 14:50:00,26.76,26.79,26.74,26.79,26500.0,26.2694,26.2988,26.2498,26.2988,26500.0
2013-07-08 14:55:00,26.78,26.78,26.73,26.73,25800.0,26.289,26.289,26.2399,26.2399,25800.0
2013-07-08 15:00:00,26.73,26.74,26.7,26.72,24000.0,26.2399,26.2498,26.2105,26.2301,24000.0
2013-07-08 15:05:00,26.71,26.72,26.71,26.71,10900.0,26.2203,26.2301,26.2203,26.2203,10900.0
2013-07-08 15:10:00,26.71,26.72,26.69,26.69,17700.0,26.2203,26.2301,26.2007,26.2007,17700.0
2013-07-08 15:15:00,26.69,26.73,26.69,26.73,18700.0,26.2007,26.2399,26.2007,26.2399,18700.0
2013-07-08 15:20:00,26.73,26.76,26.72,26.75,32800.0,26.2399,26.2694,26.2301,26.2596,32800.0
2013-07-08 15:25:00,26.74,26.77,26.73,26.74,45400.0,26.2498,26.2792,26.2399,26.2498,45400.0
2013-07-08 15:30:00,26.74,26.77,26.74,26.75,38000.0,26.2498,26.2792,26.2498,26.2596,38000.0
2013-07-08 15:35:00,26.76,26.8,26.76,26.76,42200.0,26.2694,26.3087,26.2694,26.2694,42200.0
2013-07-08 15:40:00,26.77,26.77,26.75,26.75,45200.0,26.2792,26.2792,26.2596,26.2596,45200.0
2013-07-08 15:45:00,26.75,26.76,26.73,26.74,47900.0,26.2596,26.2694,26.2399,26.2498,47900.0
2013-07-08 15:50:00,26.74,26.75,26.73,26.73,81700.0,26.2498,26.2596,26.2399,26.2399,81700.0
2013-07-08 15:55:00,26.74,26.77,26.73,26.76,109300.0,26.2498,26.2792,26.2399,26.2694,109300.0
2013-07-09 09:30:00,26.94,27.05,26.93,27.0,19700.0,26.4461,26.5541,26.4363,26.505,19700.0
2013-07-09 09:35:00,27.03,27.09,27.02,27.09,16800.0,26.5344,26.5933,26.5246,26.5933,16800.0
2013-07-09 09:40:00,27.08,27.11,27.06,27.1,38300.0,26.5835,26.613,26.5639,26.6032,38300.0
2013-07-09 09:45:00,27.1,27.19,27.05,27.08,41400.0,26.6032,26.6915,26.5541,26.5835,41400.0
2013-07-09 09:50:00,27.08,27.1,27.07,27.09,11200.0,26.5835,26.6032,26.5737,26.5933,11200.0
2013-07-09 09:55:00,27.09,27.11,27.06,27.09,33900.0,26.5933,26.613,26.5639,26.5933,33900.0
2013-07-09 10:00:00,27.08,27.11,27.06,27.1,20500.0,26.5835,26.613,26.5639,26.6032,20500.0
2013-07-09 10:05:00,27.09,27.12,27.09,27.11,10100.0,26.5933,26.6228,26.5933,26.613,10100.0
2013-07-09 10:10:00,27.11,27.17,27.11,27.17,15000.0,26.613,26.6719,26.613,26.6719,15000.0
2013-07-09 10:15:00,27.17,27.19,27.14,27.17,13400.0,26.6719,26.6915,26.6424,26.6719,13400.0
2013-07-09 10:20:00,27.16,27.24,27.16,27.24,17900.0,26.6621,26.7406,26.6621,26.7406,17900.0
2013-07-09 10:25:00,27.23,27.27,27.2,27.2,45000.0,26.7308,26.77,26.7013,26.7013,45000.0
2013-07-09 10:30:00,27.2,27.25,27.16,27.23,41300.0,26.7013,26.7504,26.6621,26.7308,41300.0
2013-07-09 10:35:00,27.24,27.26,27.2,27.21,23300.0,26.7406,26.7602,26.7013,26.7111,23300.0
2013-07-09 10:40:00,27.21,27.21,27.17,27.19,20000.0,26.7111,26.7111,26.6719,26.6915,20000.0
2013-07-09 10:45:00,27.19,27.23,27.18,27.23,36900.0,26.6915,26.7308,26.6817,26.7308,36900.0
2013-07-09 10:50:00,27.23,27.25,27.22,27.24,16500.0,26.7308,26.7504,26.721,26.7406,16500.0
2013-07-09 10:55:00,27.24,27.27,27.24,27.24,16200.0,26.7406,26.77,26.7406,26.7406,16200.0
2013-07-09 11:00:00,27.25,27.27,27.25,27.27,6200.0,26.7504,26.77,26.7504,26.77,6200.0
2013-07-09 11:05:00,27.27,27.3,27.26,27.3,18200.0,26.77,26.7995,26.7602,26.7995,18200.0
2013-07-09 11:10:00,27.3,27.31,27.29,27.31,11200.0,26.7995,26.8093,26.7897,26.8093,11200.0
2013-07-09 11:15:00,27.31,27.32,27.29,27.31,19400.0,26.8093,26.8191,26.7897,26.8093,19400.0
2013-07-09 11:20:00,27.3,27.32,27.3,27.31,22200.0,26.7995,26.8191,26.7995,26.8093,22200.0
2013-07-09 11:25:00,27.31,27.34,27.3,27.34,16400.0,26.8093,26.8388,26.7995,26.8388,16400.0
2013-07-09 11:30:00,27.33,27.39,27.33,27.34,27700.0,26.8289,26.8878,26.8289,26.8388,27700.0
2013-07-09 11:35:00,27.34,27.36,27.32,27.32,21200.0,26.8388,26.8584,26.8191,26.8191,21200.0
2013-07-09 11:40:00,27.33,27.34,27.31,27.32,10500.0,26.8289,26.8388,26.8093,26.8191,10500.0
2013-07-09 11:45:00,27.32,27.33,27.29,27.31,16300.0,26.8191,26.8289,26.7897,26.8093,16300.0
2013-07-09 11:50:00,27.3,27.3,27.28,27.3,30200.0,26.7995,26.7995,26.7799,26.7995,30200.0
2013-07-09 11:55:00,27.3,27.32,27.29,27.31,15500.0,26.7995,26.8191,26.7897,26.8093,15500.0
2013-07-09 12:00:00,27.31,27.32,27.31,27.32,1600.0,26.8093,26.8191,26.8093,26.8191,1600.0
2013-07-09 12:05:00,27.31,27.32,27.29,27.32,14100.0,26.8093,26.8191,26.7897,26.8191,14100.0
2013-07-09 12:10:00,27.32,27.35,27.32,27.35,5800.0,26.8191,26.8486,26.8191,26.8486,5800.0
2013-07-09 12:15:00,27.35,27.37,27.35,27.36,12100.0,26.8486,26.8682,26.8486,26.8584,12100.0
2013-07-09 12:20:00,27.37,27.4,27.37,27.39,12000.0,26.8682,26.8977,26.8682,26.8878,12000.0
2013-07-09 12:25:00,27.4,27.44,27.4,27.44,20000.0,26.8977,26.9369,26.8977,26.9369,20000.0
2013-07-09 12:30:00,27.43,27.48,27.42,27.48,28600.0,26.9271,26.9762,26.9173,26.9762,28600.0
2013-07-09 12:35:00,27.47,27.5,27.47,27.5,25900.0,26.9664,26.9958,26.9664,26.9958,25900.0
2013-07-09 12:40:00,27.49,27.51,27.47,27.51,21800.0,26.986,27.0056,26.9664,27.0056,21800.0
2013-07-09 12:45:00,27.5,27.53,27.46,27.46,16100.0,26.9958,27.0253,26.9566,26.9566,16100.0
2013-07-09 12:50:00,27.46,27.48,27.46,27.48,3100.0,26.9566,26.9762,26.9566,26.9762,3100.0
2013-07-09 12:55:00,27.47,27.48,27.46,27.48,5700.0,26.9664,26.9762,26.9566,26.9762,5700.0
2013-07-09 13:00:00,27.48,27.48,27.44,27.44,10100.0,26.9762,26.9762,26.9369,26.9369,10100.0
2013-07-09 13:05:00,27.44,27.46,27.42,27.43,24900.0,26.9369,26.9566,26.9173,26.9271,24900.0
2013-07-09 13:10:00,27.43,27.43,27.39,27.41,18200.0,26.9271,26.9271,26.8878,26.9075,18200.0
2013-07-09 13:15:00,27.4,27.4,27.39,27.4,6600.0,26.8977,26.8977,26.8878,26.8977,6600.0
2013-07-09 13:20:00,27.39,27.4,27.36,27.36,5100.0,26.8878,26.8977,26.8584,26.8584,5100.0
2013-07-09 13:25:00,27.36,27.37,27.33,27.35,7800.0,26.8584,26.8682,26.8289,26.8486,7800.0
2013-07-09 13:30:00,27.34,27.35,27.32,27.34,10200.0,26.8388,26.8486,26.8191,26.8388,10200.0
2013-07-09 13:35:00,27.34,27.36,27.34,27.35,6000.0,26.8388,26.8584,26.8388,26.8486,6000.0
2013-07-09 13:40:00,27.36,27.4,27.36,27.4,10400.0,26.8584,26.8977,26.8584,26.8977,10400.0
2013-07-09 13:45:00,27.41,27.44,27.4,27.41,13700.0,26.9075,26.9369,26.8977,26.9075,13700.0
2013-07-09 13:50:00,27.42,27.42,27.41,27.42,1100.0,26.9173,26.9173,26.9075,26.9173,1100.0
2013-07-09 13:55:00,27.41,27.42,27.37,27.37,11600.0,26.9075,26.9173,26.8682,26.8682,11600.0
2013-07-09 14:00:00,27.38,27.41,27.37,27.38,16700.0,26.878,26.9075,26.8682,26.878,16700.0
2013-07-09 14:05:00,27.38,27.41,27.38,27.41,9600.0,26.878,26.9075,26.878,26.9075,9600.0
2013-07-09 14:10:00,27.41,27.42,27.4,27.42,7700.0,26.9075,26.9173,26.8977,26.9173,7700.0
2013-07-09 14:15:00,27.41,27.42,27.37,27.37,11100.0,26.9075,26.9173,26.8682,26.8682,11100.0
2013-07-09 14:20:00,27.38,27.38,27.35,27.35,7700.0,26.878,26.878,26.8486,26.8486,7700.0
2013-07-09 14:25:00,27.35,27.38,27.35,27.38,9100.0,26.8486,26.878,26.8486,26.878,9100.0
2013-07-09 14:30:00,27.38,27.39,27.31,27.31,12700.0,26.878,26.8878,26.8093,26.8093,12700.0
2013-07-09 14:35:00,27.31,27.32,27.29,27.3,8900.0,26.8093,26.8191,26.7897,26.7995,8900.0
2013-07-09 14:40:00,27.3,27.31,27.29,27.31,7200.0,26.7995,26.8093,26.7897,26.8093,7200.0
2013-07-09 14:45:00,27.3,27.31,27.29,27.31,13500.0,26.7995,26.8093,26.7897,26.8093,13500.0
2013-07-09 14:50:00,27.31,27.31,27.27,27.3,25300.0,26.8093,26.8093,26.77,26.7995,25300.0
2013-07-09 14:55:00,27.3,27.32,27.29,27.32,31500.0,26.7995,26.8191,26.7897,26.8191,31500.0
2013-07-09 15:00:00,27.32,27.32,27.28,27.29,12600.0,26.8191,26.8191,26.7799,26.7897,12600.0
2013-07-09 15:05:00,27.29,27.3,27.28,27.3,38200.0,26.7897,26.7995,26.7799,26.7995,38200.0
2013-07-09 15:10:00,27.3,27.32,27.28,27.32,25600.0,26.7995,26.8191,26.7799,26.8191,25600.0
2013-07-09 15:15:00,27.32,27.33,27.29,27.3,17200.0,26.8191,26.8289,26.7897,26.7995,17200.0
2013-07-09 15:20:00,27.3,27.31,27.29,27.29,13900.0,26.7995,26.8093,26.7897,26.7897,13900.0
2013-07-09 15:25:00,27.29,27.3,27.27,27.28,10500.0,26.7897,26.7995,26.77,26.7799,10500.0
2013-07-09 15:30:00,27.28,27.29,27.24,27.27,21700.0,26.7799,26.7897,26.7406,26.77,21700.0
2013-07-09 15:35:00,27.27,27.28,27.23,27.23,21100.0,26.77,26.7799,26.7308,26.7308,21100.0
2013-07-09 15:40:00,27.24,27.24,27.18,27.19,35500.0,26.7406,26.7406,26.6817,26.6915,35500.0
2013-07-09 15:45:00,27.19,27.19,27.14,27.17,43800.0,26.6915,26.6915,26.6424,26.6719,43800.0
2013-07-09 15:50:00,27.16,27.16,27.1,27.1,47200.0,26.6621,26.6621,26.6032,26.6032,47200.0
2013-07-09 15:55:00,27.11,27.18,27.11,27.17,63600.0,26.613,26.6817,26.613,26.6719,63600.0
2013-07-10 09:30:00,27.12,27.15,27.11,27.13,10500.0,26.6228,26.6522,26.613,26.6326,10500.0
2013-07-10 09:35:00,27.17,27.23,27.1,27.17,13700.0,26.6719,26.7308,26.6032,26.6719,13700.0
2013-07-10 09:40:00,27.19,27.19,27.08,27.16,14400.0,26.6915,26.6915,26.5835,26.6621,14400.0
2013-07-10 09:45:00,27.17,27.22,27.13,27.19,14500.0,26.6719,26.721,26.6326,26.6915,14500.0
2013-07-10 09:50:00,27.19,27.24,27.15,27.22,15700.0,26.6915,26.7406,26.6522,26.721,15700.0
2013-07-10 09:55:00,27.23,27.3,27.23,27.24,7000.0,26.7308,26.7995,26.7308,26.7406,7000.0
2013-07-10 10:00:00,27.25,27.27,27.23,27.26,7800.0,26.7504,26.77,26.7308,26.7602,7800.0
2013-07-10 10:05:00,27.26,27.27,27.19,27.19,7500.0,26.7602,26.77,26.6915,26.6915,7500.0
2013-07-10 10:10:00,27.19,27.19,27.13,27.15,12400.0,26.6915,26.6915,26.6326,26.6522,12400.0
2013-07-10 10:15:00,27.16,27.25,27.16,27.21,34100.0,26.6621,26.7504,26.6621,26.7111,34100.0
2013-07-10 10:20:00,27.21,27.28,27.21,27.21,10500.0,26.7111,26.7799,26.7111,26.7111,10500.0
2013-07-10 10:25:00,27.21,27.24,27.2,27.24,9300.0,26.7111,26.7406,26.7013,26.7406,9300.0
2013-07-10 10:30:00,27.25,27.27,27.24,27.24,9800.0,26.7504,26.77,26.7406,26.7406,9800.0
2013-07-10 10:35:00,27.23,27.26,27.23,27.26,10800.0,26.7308,26.7602,26.7308,26.7602,10800.0
2013-07-10 10:40:00,27.26,27.27,27.25,27.26,6300.0,26.7602,26.77,26.7504,26.7602,6300.0
2013-07-10 10:45:00,27.26,27.26,27.23,27.23,5900.0,26.7602,26.7602,26.7308,26.7308,5900.0
2013-07-10 10:50:00,27.24,27.24,27.18,27.18,14700.0,26.7406,26.7406,26.6817,26.6817,14700.0
2013-07-10 10:55:00,27.17,27.18,27.11,27.12,19100.0,26.6719,26.6817,26.613,26.6228,19100.0
2013-07-10 11:00:00,27.11,27.12,27.08,27.09,12300.0,26.613,26.6228,26.5835,26.5933,12300.0
2013-07-10 11:05:00,27.09,27.12,27.09,27.09,10000.0,26.5933,26.6228,26.5933,26.5933,10000.0
2013-07-10 11:10:00,27.1,27.1,27.09,27.09,4900.0,26.6032,26.6032,26.5933,26.5933,4900.0
2013-07-10 11:15:00,27.1,27.1,27.06,27.09,22700.0,26.6032,26.6032,26.5639,26.5933,22700.0
2013-07-10 11:20:00,27.09,27.1,27.09,27.09,900.0,26.5933,26.6032,26.5933,26.5933,900.0
2013-07-10 11:25:00,27.1,27.1,27.02,27.03,10100.0,26.6032,26.6032,26.5246,26.5344,10100.0
2013-07-10 11:30:00,27.02,27.1,27.02,27.1,14300.0,26.5246,26.6032,26.5246,26.6032,14300.0
2013-07-10 11:35:00,27.08,27.13,27.08,27.11,17500.0,26.5835,26.6326,26.5835,26.613,17500.0
2013-07-10 11:40:00,27.11,27.19,27.11,27.18,13200.0,26.613,26.6915,26.613,26.6817,13200.0
2013-07-10 11:45:00,27.18,27.19,27.17,27.18,4000.0,26.6817,26.6915,26.6719,26.6817,4000.0
2013-07-10 11:50:00,27.18,27.19,27.17,27.18,3100.0,26.6817,26.6915,26.6719,26.6817,3100.0
2013-07-10 11:55:00,27.19,27.21,27.18,27.18,5700.0,26.6915,26.7111,26.6817,26.6817,5700.0
2013-07-10 12:00:00,27.18,27.18,27.14,27.15,6200.0,26.6817,26.6817,26.6424,26.6522,6200.0
2013-07-10 12:05:00,27.14,27.14,27.1,27.1,5500.0,26.6424,26.6424,26.6032,26.6032,5500.0
2013-07-10 12:10:00,27.09,27.11,27.09,27.11,3100.0,26.5933,26.613,26.5933,26.613,3100.0
2013-07-10 12:15:00,27.11,27.13,27.08,27.08,6100.0,26.613,26.6326,26.5835,26.5835,6100.0
2013-07-10 12:20:00,27.08,27.08,27.03,27.04,6400.0,26.5835,26.5835,26.5344,26.5443,6400.0
2013-07-10 12:25:00,27.04,27.06,27.03,27.06,6800.0,26.5443,26.5639,26.5344,26.5639,6800.0
2013-07-10 12:30:00,27.05,27.1,27.05,27.09,3800.0,26.5541,26.6032,26.5541,26.5933,3800.0
2013-07-10 12:35:00,27.1,27.15,27.1,27.14,5400.0,26.6032,26.6522,26.6032,26.6424,5400.0
2013-07-10 12:40:00,27.15,27.15,27.13,27.15,12100.0,26.6522,26.6522,26.6326,26.6522,12100.0
2013-07-10 12:45:00,27.16,27.19,27.16,27.19,7000.0,26.6621,26.6915,26.6621,26.6915,7000.0
2013-07-10 12:50:00,27.18,27.21,27.18,27.2,8600.0,26.6817,26.7111,26.6817,26.7013,8600.0
2013-07-10 12:55:00,27.21,27.22,27.19,27.19,15500.0,26.7111,26.721,26.6915,26.6915,15500.0
2013-07-10 13:00:00,27.19,27.2,27.18,27.19,8500.0,26.6915,26.7013,26.6817,26.6915,8500.0
2013-07-10 13:05:00,27.18,27.19,27.16,27.16,7700.0,26.6817,26.6915,26.6621,26.6621,7700.0
2013-07-10 13:10:00,27.15,27.15,27.12,27.14,5400.0,26.6522,26.6522,26.6228,26.6424,5400.0
2013-07-10 13:15:00,27.14,27.17,27.12,27.17,5700.0,26.6424,26.6719,26.6228,26.6719,5700.0
2013-07-10 13:20:00,27.17,27.18,27.15,27.15,4200.0,26.6719,26.6817,26.6522,26.6522,4200.0
2013-07-10 13:25:00,27.15,27.15,27.12,27.15,3100.0,26.6522,26.6522,26.6228,26.6522,3100.0
2013-07-10 13:30:00,27.14,27.16,27.14,27.14,2500.0,26.6424,26.6621,26.6424,26.6424,2500.0
2013-07-10 13:35:00,27.13,27.14,27.11,27.11,9100.0,26.6326,26.6424,26.613,26.613,9100.0
2013-07-10 13:40:00,27.12,27.12,27.11,27.12,4400.0,26.6228,26.6228,26.613,26.6228,4400.0
2013-07-10 13:45:00,27.12,27.14,27.12,27.13,3900.0,26.6228,26.6424,26.6228,26.6326,3900.0
2013-07-10 13:50:00,27.14,27.15,27.14,27.15,1300.0,26.6424,26.6522,26.6424,26.6522,1300.0
2013-07-10 13:55:00,27.14,27.22,27.13,27.22,25700.0,26.6424,26.721,26.6326,26.721,25700.0
2013-07-10 14:00:00,27.21,27.32,27.16,27.32,31400.0,26.7111,26.8191,26.6621,26.8191,31400.0
2013-07-10 14:05:00,27.32,27.32,27.2,27.21,15200.0,26.8191,26.8191,26.7013,26.7111,15200.0
2013-07-10 14:10:00,27.2,27.21,27.19,27.21,11000.0,26.7013,26.7111,26.6915,26.7111,11000.0
2013-07-10 14:15:00,27.22,27.26,27.2,27.25,9700.0,26.721,26.7602,26.7013,26.7504,9700.0
2013-07-10 14:20:00,27.25,27.27,27.2,27.2,8400.0,26.7504,26.77,26.7013,26.7013,8400.0
2013-07-10 14:25:00,27.21,27.21,27.17,27.19,8000.0,26.7111,26.7111,26.6719,26.6915,8000.0
2013-07-10 14:30:00,27.18,27.2,27.17,27.17,10800.0,26.6817,26.7013,26.6719,26.6719,10800.0
2013-07-10 14:35:00,27.16,27.16,27.09,27.11,9600.0,26.6621,26.6621,26.5933,26.613,9600.0
2013-07-10 14:40:00,27.11,27.12,27.09,27.09,16300.0,26.613,26.6228,26.5933,26.5933,16300.0
2013-07-10 14:45:00,27.09,27.09,26.98,26.99,26800.0,26.5933,26.5933,26.4854,26.4952,26800.0
2013-07-10 14:50:00,26.99,27.05,26.96,27.0,21900.0,26.4952,26.5541,26.4657,26.505,21900.0
2013-07-10 14:55:00,27.0,27.02,26.98,27.02,34100.0,26.505,26.5246,26.4854,26.5246,34100.0
2013-07-10 15:00:00,27.02,27.05,27.02,27.04,10000.0,26.5246,26.5541,26.5246,26.5443,10000.0
2013-07-10 15:05:00,27.04,27.04,26.99,26.99,8800.0,26.5443,26.5443,26.4952,26.4952,8800.0
2013-07-10 15:10:00,26.99,27.0,26.96,26.99,12400.0,26.4952,26.505,26.4657,26.4952,12400.0
2013-07-10 15:15:00,27.0,27.0,26.98,26.99,7300.0,26.505,26.505,26.4854,26.4952,7300.0
2013-07-10 15:20:00,26.99,27.01,26.99,27.01,9100.0,26.4952,26.5148,26.4952,26.5148,9100.0
2013-07-10 15:25:00,27.01,27.07,27.01,27.05,14400.0,26.5148,26.5737,26.5148,26.5541,14400.0
2013-07-10 15:30:00,27.05,27.07,27.04,27.04,32200.0,26.5541,26.5737,26.5443,26.5443,32200.0
2013-07-10 15:35:00,27.04,27.05,27.02,27.05,49200.0,26.5443,26.5541,26.5246,26.5541,49200.0
2013-07-10 15:40:00,27.05,27.08,27.04,27.08,24300.0,26.5541,26.5835,26.5443,26.5835,24300.0
2013-07-10 15:45:00,27.09,27.12,27.08,27.12,36300.0,26.5933,26.6228,26.5835,26.6228,36300.0
2013-07-10 15:50:00,27.11,27.17,27.1,27.16,58500.0,26.613,26.6719,26.6032,26.6621,58500.0
2013-07-10 15:55:00,27.16,27.18,27.15,27.18,64100.0,26.6621,26.6817,26.6522,26.6817,64100.0
2013-07-11 09:30:00,27.48,27.57,27.46,27.57,27800.0,26.9762,27.0645,26.9566,27.0645,27800.0
2013-07-11 09:35:00,27.57,27.62,27.55,27.62,9600.0,27.0645,27.1136,27.0449,27.1136,9600.0
2013-07-11 09:40:00,27.62,27.62,27.51,27.53,9400.0,27.1136,27.1136,27.0056,27.0253,9400.0
2013-07-11 09:45:00,27.53,27.54,27.49,27.5,10500.0,27.0253,27.0351,26.986,26.9958,10500.0
2013-07-11 09:50:00,27.51,27.6,27.5,27.6,7300.0,27.0056,27.094,26.9958,27.094,7300.0
2013-07-11 09:55:00,27.61,27.62,27.57,27.6,6100.0,27.1038,27.1136,27.0645,27.094,6100.0
2013-07-11 10:00:00,27.61,27.64,27.55,27.59,14600.0,27.1038,27.1333,27.0449,27.0842,14600.0
2013-07-11 10:05:00,27.59,27.61,27.57,27.58,11900.0,27.0842,27.1038,27.0645,27.0744,11900.0
2013-07-11 10:10:00,27.57,27.58,27.54,27.57,17200.0,27.0645,27.0744,27.0351,27.0645,17200.0
2013-07-11 10:15:00,27.57,27.61,27.56,27.59,28500.0,27.0645,27.1038,27.0547,27.0842,28500.0
2013-07-11 10:20:00,27.59,27.62,27.59,27.59,16500.0,27.0842,27.1136,27.0842,27.0842,16500.0
2013-07-11 10:25:00,27.61,27.65,27.59,27.65,10500.0,27.1038,27.1431,27.0842,27.1431,10500.0
2013-07-11 10:30:00,27.64,27.65,27.59,27.6,4700.0,27.1333,27.1431,27.0842,27.094,4700.0
2013-07-11 10:35:00,27.6,27.62,27.59,27.61,13200.0,27.094,27.1136,27.0842,27.1038,13200.0
2013-07-11 10:40:00,27.6,27.61,27.58,27.61,24100.0,27.094,27.1038,27.0744,27.1038,24100.0
2013-07-11 10:45:00,27.59,27.6,27.53,27.54,28000.0,27.0842,27.094,27.0253,27.0351,28000.0
2013-07-11 10:50:00,27.54,27.55,27.53,27.55,13300.0,27.0351,27.0449,27.0253,27.0449,13300.0
2013-07-11 10:55:00,27.55,27.56,27.54,27.55,7600.0,27.0449,27.0547,27.0351,27.0449,7600.0
2013-07-11 11:00:00,27.55,27.56,27.53,27.53,6600.0,27.0449,27.0547,27.0253,27.0253,6600.0
2013-07-11 11:05:00,27.54,27.55,27.53,27.55,9000.0,27.0351,27.0449,27.0253,27.0449,9000.0
2013-07-11 11:10:00,27.55,27.55,27.54,27.55,6200.0,27.0449,27.0449,27.0351,27.0449,6200.0
2013-07-11 11:15:00,27.55,27.55,27.49,27.5,16400.0,27.0449,27.0449,26.986,26.9958,16400.0
2013-07-11 11:20:00,27.49,27.5,27.47,27.48,5900.0,26.986,26.9958,26.9664,26.9762,5900.0
2013-07-11 11:25:00,27.48,27.48,27.46,27.46,4100.0,26.9762,26.9762,26.9566,26.9566,4100.0
2013-07-11 11:30:00,27.47,27.49,27.42,27.42,11700.0,26.9664,26.986,26.9173,26.9173,11700.0
2013-07-11 11:35:00,27.42,27.45,27.41,27.41,18600.0,26.9173,26.9467,26.9075,26.9075,18600.0
2013-07-11 11:40:00,27.42,27.45,27.42,27.44,5400.0,26.9173,26.9467,26.9173,26.9369,5400.0
2013-07-11 11:45:00,27.43,27.45,27.42,27.43,6500.0,26.9271,26.9467,26.9173,26.9271,6500.0
2013-07-11 11:50:00,27.43,27.44,27.42,27.42,5300.0,26.9271,26.9369,26.9173,26.9173,5300.0
2013-07-11 11:55:00,27.42,27.43,27.41,27.42,5600.0,26.9173,26.9271,26.9075,26.9173,5600.0
2013-07-11 12:00:00,27.43,27.44,27.42,27.43,3400.0,26.9271,26.9369,26.9173,26.9271,3400.0
2013-07-11 12:05:00,27.43,27.43,27.36,27.37,8400.0,26.9271,26.9271,26.8584,26.8682,8400.0
2013-07-11 12:10:00,27.36,27.38,27.34,27.34,4600.0,26.8584,26.878,26.8388,26.8388,4600.0
2013-07-11 12:15:00,27.34,27.34,27.31,27.32,3600.0,26.8388,26.8388,26.8093,26.8191,3600.0
2013-07-11 12:20:00,27.32,27.33,27.3,27.32,4900.0,26.8191,26.8289,26.7995,26.8191,4900.0
2013-07-11 12:25:00,27.31,27.34,27.31,27.32,4600.0,26.8093,26.8388,26.8093,26.8191,4600.0
2013-07-11 12:30:00,27.32,27.34,27.32,27.34,16700.0,26.8191,26.8388,26.8191,26.8388,16700.0
2013-07-11 12:35:00,27.34,27.36,27.34,27.35,8100.0,26.8388,26.8584,26.8388,26.8486,8100.0
2013-07-11 12:40:00,27.34,27.36,27.34,27.36,18500.0,26.8388,26.8584,26.8388,26.8584,18500.0
2013-07-11 12:45:00,27.36,27.38,27.35,27.35,6300.0,26.8584,26.878,26.8486,26.8486,6300.0
2013-07-11 12:50:00,27.35,27.36,27.34,27.36,2700.0,26.8486,26.8584,26.8388,26.8584,2700.0
2013-07-11 12:55:00,27.36,27.36,27.33,27.33,5900.0,26.8584,26.8584,26.8289,26.8289,5900.0
2013-07-11 13:00:00,27.34,27.34,27.32,27.33,5300.0,26.8388,26.8388,26.8191,26.8289,5300.0
2013-07-11 13:05:00,27.34,27.34,27.29,27.29,9400.0,26.8388,26.8388,26.7897,26.7897,9400.0
2013-07-11 13:10:00,27.29,27.3,27.29,27.3,3000.0,26.7897,26.7995,26.7897,26.7995,3000.0
2013-07-11 13:15:00,27.3,27.3,27.27,27.27,7900.0,26.7995,26.7995,26.77,26.77,7900.0
2013-07-11 13:20:00,27.27,27.3,27.27,27.29,5800.0,26.77,26.7995,26.77,26.7897,5800.0
2013-07-11 13:25:00,27.3,27.3,27.29,27.29,6400.0,26.7995,26.7995,26.7897,26.7897,6400.0
2013-07-11 13:30:00,27.3,27.3,27.27,27.27,6300.0,26.7995,26.7995,26.77,26.77,6300.0
2013-07-11 13:35:00,27.27,27.29,27.26,27.27,12400.0,26.77,26.7897,26.7602,26.77,12400.0
2013-07-11 13:40:00,27.28,27.3,27.26,27.27,12800.0,26.7799,26.7995,26.7602,26.77,12800.0
2013-07-11 13:45:00,27.26,27.29,27.26,27.27,11100.0,26.7602,26.7897,26.7602,26.77,11100.0
2013-07-11 13:50:00,27.27,27.27,27.24,27.24,14600.0,26.77,26.77,26.7406,26.7406,14600.0
2013-07-11 13:55:00,27.25,27.25,27.24,27.24,8000.0,26.7504,26.7504,26.7406,26.7406,8000.0
2013-07-11 14:00:00,27.25,27.26,27.24,27.24,18700.0,26.7504,26.7602,26.7406,26.7406,18700.0
2013-07-11 14:05:00,27.23,27.25,27.22,27.23,21800.0,26.7308,26.7504,26.721,26.7308,21800.0
2013-07-11 14:10:00,27.23,27.25,27.15,27.21,64600.0,26.7308,26.7504,26.6522,26.7111,64600.0
2013-07-11 14:15:00,27.21,27.22,27.2,27.21,8800.0,26.7111,26.721,26.7013,26.7111,8800.0
2013-07-11 14:20:00,27.22,27.25,27.21,27.25,17700.0,26.721,26.7504,26.7111,26.7504,17700.0
2013-07-11 14:25:00,27.24,27.29,27.24,27.26,31000.0,26.7406,26.7897,26.7406,26.7602,31000.0
2013-07-11 14:30:00,27.27,27.34,27.26,27.34,20200.0,26.77,26.8388,26.7602,26.8388,20200.0
2013-07-11 14:35:00,27.33,27.34,27.32,27.33,6500.0,26.8289,26.8388,26.8191,26.8289,6500.0
2013-07-11 14:40:00,27.32,27.34,27.32,27.34,9000.0,26.8191,26.8388,26.8191,26.8388,9000.0
2013-07-11 14:45:00,27.34,27.36,27.32,27.35,18800.0,26.8388,26.8584,26.8191,26.8486,18800.0
2013-07-11 14:50:00,27.35,27.37,27.34,27.36,15400.0,26.8486,26.8682,26.8388,26.8584,15400.0
2013-07-11 14:55:00,27.36,27.36,27.32,27.34,7700.0,26.8584,26.8584,26.8191,26.8388,7700.0
2013-07-11 15:00:00,27.34,27.36,27.34,27.35,19900.0,26.8388,26.8584,26.8388,26.8486,19900.0
2013-07-11 15:05:00,27.34,27.35,27.33,27.33,6900.0,26.8388,26.8486,26.8289,26.8289,6900.0
2013-07-11 15:10:00,27.34,27.34,27.33,27.34,4900.0,26.8388,26.8388,26.8289,26.8388,4900.0
2013-07-11 15:15:00,27.34,27.34,27.32,27.32,9300.0,26.8388,26.8388,26.8191,26.8191,9300.0
2013-07-11 15:20:00,27.32,27.33,27.32,27.32,15500.0,26.8191,26.8289,26.8191,26.8191,15500.0
2013-07-11 15:25:00,27.32,27.33,27.32,27.32,4700.0,26.8191,26.8289,26.8191,26.8191,4700.0
2013-07-11 15:30:00,27.32,27.32,27.27,27.28,22800.0,26.8191,26.8191,26.77,26.7799,22800.0
2013-07-11 15:35:00,27.29,27.32,27.28,27.31,10300.0,26.7897,26.8191,26.7799,26.8093,10300.0
2013-07-11 15:40:00,27.32,27.34,27.3,27.34,18900.0,26.8191,26.8388,26.7995,26.8388,18900.0
2013-07-11 15:45:00,27.35,27.35,27.33,27.35,18800.0,26.8486,26.8486,26.8289,26.8486,18800.0
2013-07-11 15:50:00,27.35,27.35,27.31,27.32,31600.0,26.8486,26.8486,26.8093,26.8191,31600.0
2013-07-11 15:55:00,27.32,27.36,27.3,27.35,57200.0,26.8191,26.8584,26.7995,26.8486,57200.0
2013-07-12 09:30:00,27.29,27.33,27.21,27.22,25300.0,26.7897,26.8289,26.7111,26.721,25300.0
2013-07-12 09:35:00,27.25,27.32,27.23,27.32,4900.0,26.7504,26.8191,26.7308,26.8191,4900.0
2013-07-12 09:40:00,27.33,27.33,27.26,27.29,3000.0,26.8289,26.8289,26.7602,26.7897,3000.0
2013-07-12 09:45:00,27.29,27.31,27.25,27.25,14300.0,26.7897,26.8093,26.7504,26.7504,14300.0
2013-07-12 09:50:00,27.25,27.39,27.25,27.37,17000.0,26.7504,26.8878,26.7504,26.8682,17000.0
2013-07-12 09:55:00,27.36,27.37,27.29,27.37,5900.0,26.8584,26.8682,26.7897,26.8682,5900.0
2013-07-12 10:00:00,27.37,27.39,27.32,27.35,8600.0,26.8682,26.8878,26.8191,26.8486,8600.0
2013-07-12 10:05:00,27.35,27.35,27.32,27.33,4200.0,26.8486,26.8486,26.8191,26.8289,4200.0
2013-07-12 10:10:00,27.33,27.4,27.33,27.39,8700.0,26.8289,26.8977,26.8289,26.8878,8700.0
2013-07-12 10:15:00,27.38,27.47,27.36,27.47,8900.0,26.878,26.9664,26.8584,26.9664,8900.0
2013-07-12 10:20:00,27.48,27.49,27.45,27.49,4300.0,26.9762,26.986,26.9467,26.986,4300.0
2013-07-12 10:25:00,27.48,27.5,27.47,27.49,4500.0,26.9762,26.9958,26.9664,26.986,4500.0
2013-07-12 10:30:00,27.49,27.52,27.46,27.47,6500.0,26.986,27.0155,26.9566,26.9664,6500.0
2013-07-12 10:35:00,27.46,27.56,27.46,27.56,52200.0,26.9566,27.0547,26.9566,27.0547,52200.0
2013-07-12 10:40:00,27.56,27.63,27.56,27.62,21300.0,27.0547,27.1234,27.0547,27.1136,21300.0
2013-07-12 10:45:00,27.63,27.63,27.55,27.55,13300.0,27.1234,27.1234,27.0449,27.0449,13300.0
2013-07-12 10:50:00,27.55,27.57,27.53,27.54,7700.0,27.0449,27.0645,27.0253,27.0351,7700.0
2013-07-12 10:55:00,27.54,27.58,27.53,27.55,6500.0,27.0351,27.0744,27.0253,27.0449,6500.0
2013-07-12 11:00:00,27.55,27.58,27.53,27.57,25200.0,27.0449,27.0744,27.0253,27.0645,25200.0
2013-07-12 11:05:00,27.57,27.57,27.52,27.52,6200.0,27.0645,27.0645,27.0155,27.0155,6200.0
2013-07-12 11:10:00,27.52,27.56,27.52,27.55,4600.0,27.0155,27.0547,27.0155,27.0449,4600.0
2013-07-12 11:15:00,27.55,27.55,27.53,27.55,12100.0,27.0449,27.0449,27.0253,27.0449,12100.0
2013-07-12 11:20:00,27.55,27.6,27.54,27.6,16500.0,27.0449,27.094,27.0351,27.094,16500.0
2013-07-12 11:25:00,27.6,27.61,27.58,27.6,14800.0,27.094,27.1038,27.0744,27.094,14800.0
2013-07-12 11:30:00,27.6,27.62,27.59,27.62,9300.0,27.094,27.1136,27.0842,27.1136,9300.0
2013-07-12 11:35:00,27.62,27.63,27.61,27.62,7000.0,27.1136,27.1234,27.1038,27.1136,7000.0
2013-07-12 11:40:00,27.62,27.63,27.62,27.62,3400.0,27.1136,27.1234,27.1136,27.1136,3400.0
2013-07-12 11:45:00,27.63,27.63,27.61,27.61,25900.0,27.1234,27.1234,27.1038,27.1038,25900.0
2013-07-12 11:50:00,27.61,27.61,27.59,27.61,17800.0,27.1038,27.1038,27.0842,27.1038,17800.0
2013-07-12 11:55:00,27.6,27.62,27.6,27.6,10200.0,27.094,27.1136,27.094,27.094,10200.0
2013-07-12 12:00:00,27.6,27.62,27.59,27.6,15500.0,27.094,27.1136,27.0842,27.094,15500.0
2013-07-12 12:05:00,27.59,27.61,27.59,27.6,5000.0,27.0842,27.1038,27.0842,27.094,5000.0
2013-07-12 12:10:00,27.6,27.62,27.59,27.6,3900.0,27.094,27.1136,27.0842,27.094,3900.0
2013-07-12 12:15:00,27.6,27.61,27.59,27.59,14600.0,27.094,27.1038,27.0842,27.0842,14600.0
2013-07-12 12:20:00,27.59,27.63,27.59,27.62,12100.0,27.0842,27.1234,27.0842,27.1136,12100.0
2013-07-12 12:25:00,27.63,27.65,27.62,27.65,11500.0,27.1234,27.1431,27.1136,27.1431,11500.0
2013-07-12 12:30:00,27.64,27.65,27.63,27.63,8900.0,27.1333,27.1431,27.1234,27.1234,8900.0
2013-07-12 12:35:00,27.63,27.64,27.63,27.63,4000.0,27.1234,27.1333,27.1234,27.1234,4000.0
2013-07-12 12:40:00,27.63,27.63,27.61,27.62,13700.0,27.1234,27.1234,27.1038,27.1136,13700.0
2013-07-12 12:45:00,27.62,27.65,27.62,27.64,10600.0,27.1136,27.1431,27.1136,27.1333,10600.0
2013-07-12 12:50:00,27.64,27.66,27.64,27.65,9900.0,27.1333,27.1529,27.1333,27.1431,9900.0
2013-07-12 12:55:00,27.66,27.66,27.65,27.65,9400.0,27.1529,27.1529,27.1431,27.1431,9400.0
2013-07-12 13:00:00,27.65,27.69,27.65,27.67,38500.0,27.1431,27.1823,27.1431,27.1627,38500.0
2013-07-12 13:05:00,27.67,27.69,27.67,27.67,14600.0,27.1627,27.1823,27.1627,27.1627,14600.0
2013-07-12 13:10:00,27.67,27.68,27.67,27.67,3000.0,27.1627,27.1725,27.1627,27.1627,3000.0
2013-07-12 13:15:00,27.67,27.71,27.66,27.7,12400.0,27.1627,27.202,27.1529,27.1922,12400.0
2013-07-12 13:20:00,27.71,27.71,27.68,27.69,12800.0,27.202,27.202,27.1725,27.1823,12800.0
2013-07-12 13:25:00,27.69,27.7,27.68,27.68,6400.0,27.1823,27.1922,27.1725,27.1725,6400.0
2013-07-12 13:30:00,27.68,27.69,27.68,27.68,7200.0,27.1725,27.1823,27.1725,27.1725,7200.0
2013-07-12 13:35:00,27.69,27.7,27.68,27.69,24900.0,27.1823,27.1922,27.1725,27.1823,24900.0
2013-07-12 13:40:00,27.69,27.71,27.69,27.71,12300.0,27.1823,27.202,27.1823,27.202,12300.0
2013-07-12 13:45:00,27.71,27.73,27.69,27.72,21300.0,27.202,27.2216,27.1823,27.2118,21300.0
2013-07-12 13:50:00,27.72,27.74,27.72,27.73,10900.0,27.2118,27.2314,27.2118,27.2216,10900.0
2013-07-12 13:55:00,27.73,27.73,27.71,27.71,6900.0,27.2216,27.2216,27.202,27.202,6900.0
2013-07-12 14:00:00,27.71,27.72,27.7,27.7,6000.0,27.202,27.2118,27.1922,27.1922,6000.0
2013-07-12 14:05:00,27.7,27.71,27.68,27.68,9600.0,27.1922,27.202,27.1725,27.1725,9600.0
2013-07-12 14:10:00,27.67,27.67,27.64,27.64,5700.0,27.1627,27.1627,27.1333,27.1333,5700.0
2013-07-12 14:15:00,27.64,27.66,27.63,27.63,15300.0,27.1333,27.1529,27.1234,27.1234,15300.0
2013-07-12 14:20:00,27.63,27.64,27.59,27.59,6900.0,27.1234,27.1333,27.0842,27.0842,6900.0
2013-07-12 14:25:00,27.59,27.59,27.56,27.56,7200.0,27.0842,27.0842,27.0547,27.0547,7200.0
2013-07-12 14:30:00,27.56,27.57,27.56,27.57,2900.0,27.0547,27.0645,27.0547,27.0645,2900.0
2013-07-12 14:35:00,27.56,27.57,27.51,27.53,13400.0,27.0547,27.0645,27.0056,27.0253,13400.0
2013-07-12 14:40:00,27.52,27.57,27.52,27.57,10100.0,27.0155,27.0645,27.0155,27.0645,10100.0
2013-07-12 14:45:00,27.58,27.61,27.58,27.61,19800.0,27.0744,27.1038,27.0744,27.1038,19800.0
2013-07-12 14:50:00,27.61,27.68,27.61,27.68,18300.0,27.1038,27.1725,27.1038,27.1725,18300.0
2013-07-12 14:55:00,27.68,27.71,27.68,27.71,14000.0,27.1725,27.202,27.1725,27.202,14000.0
2013-07-12 15:00:00,27.71,27.72,27.67,27.67,24700.0,27.202,27.2118,27.1627,27.1627,24700.0
2013-07-12 15:05:00,27.67,27.68,27.64,27.65,16100.0,27.1627,27.1725,27.1333,27.1431,16100.0
2013-07-12 15:10:00,27.66,27.67,27.66,27.67,7600.0,27.1529,27.1627,27.1529,27.1627,7600.0
2013-07-12 15:15:00,27.67,27.67,27.66,27.66,17700.0,27.1627,27.1627,27.1529,27.1529,17700.0
2013-07-12 15:20:00,27.67,27.69,27.67,27.68,15700.0,27.1627,27.1823,27.1627,27.1725,15700.0
2013-07-12 15:25:00,27.68,27.7,27.67,27.7,14900.0,27.1725,27.1922,27.1627,27.1922,14900.0
2013-07-12 15:30:00,27.7,27.7,27.67,27.67,19400.0,27.1922,27.1922,27.1627,27.1627,19400.0
2013-07-12 15:35:00,27.67,27.7,27.66,27.69,21500.0,27.1627,27.1922,27.1529,27.1823,21500.0
2013-07-12 15:40:00,27.69,27.7,27.69,27.7,11100.0,27.1823,27.1922,27.1823,27.1922,11100.0
2013-07-12 15:45:00,27.7,27.74,27.7,27.7,33800.0,27.1922,27.2314,27.1922,27.1922,33800.0
2013-07-12 15:50:00,27.71,27.72,27.7,27.72,31300.0,27.202,27.2118,27.1922,27.2118,31300.0
2013-07-12 15:55:00,27.72,27.75,27.71,27.73,104000.0,27.2118,27.2412,27.202,27.2216,104000.0
2013-07-15 09:30:00,27.73,27.82,27.73,27.76,13400.0,27.2216,27.31,27.2216,27.2511,13400.0
2013-07-15 09:35:00,27.75,27.75,27.67,27.67,3400.0,27.2412,27.2412,27.1627,27.1627,3400.0
2013-07-15 09:40:00,27.65,27.69,27.62,27.64,14200.0,27.1431,27.1823,27.1136,27.1333,14200.0
2013-07-15 09:45:00,27.64,27.71,27.63,27.68,25200.0,27.1333,27.202,27.1234,27.1725,25200.0
2013-07-15 09:50:00,27.69,27.78,27.69,27.76,12300.0,27.1823,27.2707,27.1823,27.2511,12300.0
2013-07-15 09:55:00,27.76,27.82,27.76,27.79,8500.0,27.2511,27.31,27.2511,27.2805,8500.0
2013-07-15 10:00:00,27.8,27.8,27.72,27.75,7900.0,27.2903,27.2903,27.2118,27.2412,7900.0
2013-07-15 10:05:00,27.76,27.81,27.76,27.81,22700.0,27.2511,27.3001,27.2511,27.3001,22700.0
2013-07-15 10:10:00,27.8,27.86,27.8,27.83,22800.0,27.2903,27.3492,27.2903,27.3198,22800.0
2013-07-15 10:15:00,27.83,27.89,27.83,27.89,10600.0,27.3198,27.3787,27.3198,27.3787,10600.0
2013-07-15 10:20:00,27.89,27.9,27.86,27.86,14900.0,27.3787,27.3885,27.3492,27.3492,14900.0
2013-07-15 10:25:00,27.86,27.87,27.78,27.79,9300.0,27.3492,27.359,27.2707,27.2805,9300.0
2013-07-15 10:30:00,27.79,27.79,27.69,27.71,19800.0,27.2805,27.2805,27.1823,27.202,19800.0
2013-07-15 10:35:00,27.7,27.74,27.7,27.73,9800.0,27.1922,27.2314,27.1922,27.2216,9800.0
2013-07-15 10:40:00,27.73,27.77,27.72,27.77,16500.0,27.2216,27.2609,27.2118,27.2609,16500.0
2013-07-15 10:45:00,27.76,27.79,27.76,27.77,9100.0,27.2511,27.2805,27.2511,27.2609,9100.0
2013-07-15 10:50:00,27.77,27.8,27.77,27.79,14000.0,27.2609,27.2903,27.2609,27.2805,14000.0
2013-07-15 10:55:00,27.79,27.81,27.75,27.75,15200.0,27.2805,27.3001,27.2412,27.2412,15200.0
2013-07-15 11:00:00,27.76,27.76,27.7,27.7,7900.0,27.2511,27.2511,27.1922,27.1922,7900.0
2013-07-15 11:05:00,27.7,27.75,27.7,27.73,13500.0,27.1922,27.2412,27.1922,27.2216,13500.0
2013-07-15 11:10:00,27.73,27.83,27.72,27.83,13400.0,27.2216,27.3198,27.2118,27.3198,13400.0
2013-07-15 11:15:00,27.83,27.84,27.81,27.82,14700.0,27.3198,27.3296,27.3001,27.31,14700.0
2013-07-15 11:20:00,27.82,27.84,27.81,27.82,14500.0,27.31,27.3296,27.3001,27.31,14500.0
2013-07-15 11:25:00,27.82,27.83,27.76,27.78,19000.0,27.31,27.3198,27.2511,27.2707,19000.0
2013-07-15 11:30:00,27.79,27.82,27.76,27.79,29100.0,27.2805,27.31,27.2511,27.2805,29100.0
2013-07-15 11:35:00,27.78,27.81,27.78,27.81,5100.0,27.2707,27.3001,27.2707,27.3001,5100.0
2013-07-15 11:40:00,27.81,27.83,27.81,27.83,7700.0,27.3001,27.3198,27.3001,27.3198,7700.0
2013-07-15 11:45:00,27.83,27.83,27.78,27.79,8500.0,27.3198,27.3198,27.2707,27.2805,8500.0
2013-07-15 11:50:00,27.78,27.78,27.74,27.74,4800.0,27.2707,27.2707,27.2314,27.2314,4800.0
2013-07-15 11:55:00,27.74,27.8,27.74,27.79,11300.0,27.2314,27.2903,27.2314,27.2805,11300.0
2013-07-15 12:00:00,27.79,27.83,27.78,27.83,6300.0,27.2805,27.3198,27.2707,27.3198,6300.0
2013-07-15 12:05:00,27.84,27.86,27.82,27.86,8200.0,27.3296,27.3492,27.31,27.3492,8200.0
2013-07-15 12:10:00,27.85,27.86,27.84,27.85,4700.0,27.3394,27.3492,27.3296,27.3394,4700.0
2013-07-15 12:15:00,27.85,27.9,27.85,27.9,10100.0,27.3394,27.3885,27.3394,27.3885,10100.0
2013-07-15 12:20:00,27.89,27.91,27.85,27.86,12600.0,27.3787,27.3983,27.3394,27.3492,12600.0
2013-07-15 12:25:00,27.86,27.86,27.82,27.83,10200.0,27.3492,27.3492,27.31,27.3198,10200.0
2013-07-15 12:30:00,27.82,27.85,27.82,27.85,5900.0,27.31,27.3394,27.31,27.3394,5900.0
2013-07-15 12:35:00,27.85,27.86,27.81,27.84,7900.0,27.3394,27.3492,27.3001,27.3296,7900.0
2013-07-15 12:40:00,27.84,27.84,27.82,27.83,5500.0,27.3296,27.3296,27.31,27.3198,5500.0
2013-07-15 12:45:00,27.82,27.83,27.77,27.8,11900.0,27.31,27.3198,27.2609,27.2903,11900.0
2013-07-15 12:50:00,27.81,27.83,27.81,27.83,3700.0,27.3001,27.3198,27.3001,27.3198,3700.0
2013-07-15 12:55:00,27.82,27.85,27.82,27.85,11800.0,27.31,27.3394,27.31,27.3394,11800.0
2013-07-15 13:00:00,27.84,27.84,27.79,27.8,6500.0,27.3296,27.3296,27.2805,27.2903,6500.0
2013-07-15 13:05:00,27.8,27.8,27.76,27.77,4000.0,27.2903,27.2903,27.2511,27.2609,4000.0
2013-07-15 13:10:00,27.76,27.78,27.75,27.77,5600.0,27.2511,27.2707,27.2412,27.2609,5600.0
2013-07-15 13:15:00,27.77,27.81,27.76,27.81,7100.0,27.2609,27.3001,27.2511,27.3001,7100.0
2013-07-15 13:20:00,27.81,27.81,27.79,27.81,9000.0,27.3001,27.3001,27.2805,27.3001,9000.0
2013-07-15 13:25:00,27.81,27.85,27.81,27.85,6600.0,27.3001,27.3394,27.3001,27.3394,6600.0
2013-07-15 13:30:00,27.84,27.85,27.81,27.82,12700.0,27.3296,27.3394,27.3001,27.31,12700.0
2013-07-15 13:35:00,27.82,27.83,27.81,27.82,6400.0,27.31,27.3198,27.3001,27.31,6400.0
2013-07-15 13:40:00,27.81,27.84,27.81,27.84,6000.0,27.3001,27.3296,27.3001,27.3296,6000.0
2013-07-15 13:45:00,27.84,27.86,27.83,27.85,8400.0,27.3296,27.3492,27.3198,27.3394,8400.0
2013-07-15 13:50:00,27.85,27.85,27.84,27.85,4800.0,27.3394,27.3394,27.3296,27.3394,4800.0
2013-07-15 13:55:00,27.85,27.87,27.85,27.86,6500.0,27.3394,27.359,27.3394,27.3492,6500.0
2013-07-15 14:00:00,27.86,27.89,27.86,27.89,13100.0,27.3492,27.3787,27.3492,27.3787,13100.0
2013-07-15 14:05:00,27.89,27.9,27.88,27.89,19300.0,27.3787,27.3885,27.3689,27.3787,19300.0
2013-07-15 14:10:00,27.89,27.92,27.89,27.92,15300.0,27.3787,27.4081,27.3787,27.4081,15300.0
2013-07-15 14:15:00,27.91,27.92,27.91,27.92,11900.0,27.3983,27.4081,27.3983,27.4081,11900.0
2013-07-15 14:20:00,27.92,27.92,27.9,27.91,6800.0,27.4081,27.4081,27.3885,27.3983,6800.0
2013-07-15 14:25:00,27.9,27.91,27.89,27.89,27100.0,27.3885,27.3983,27.3787,27.3787,27100.0
2013-07-15 14:30:00,27.89,27.9,27.84,27.84,11700.0,27.3787,27.3885,27.3296,27.3296,11700.0
2013-07-15 14:35:00,27.85,27.88,27.84,27.87,15700.0,27.3394,27.3689,27.3296,27.359,15700.0
2013-07-15 14:40:00,27.88,27.92,27.87,27.92,11900.0,27.3689,27.4081,27.359,27.4081,11900.0
2013-07-15 14:45:00,27.92,27.92,27.89,27.89,17600.0,27.4081,27.4081,27.3787,27.3787,17600.0
2013-07-15 14:50:00,27.88,27.91,27.88,27.89,9600.0,27.3689,27.3983,27.3689,27.3787,9600.0
2013-07-15 14:55:00,27.88,27.9,27.86,27.9,15400.0,27.3689,27.3885,27.3492,27.3885,15400.0
2013-07-15 15:00:00,27.89,27.91,27.89,27.91,12100.0,27.3787,27.3983,27.3787,27.3983,12100.0
2013-07-15 15:05:00,27.92,27.92,27.91,27.92,7400.0,27.4081,27.4081,27.3983,27.4081,7400.0
2013-07-15 15:10:00,27.92,27.92,27.88,27.88,15000.0,27.4081,27.4081,27.3689,27.3689,15000.0
2013-07-15 15:15:00,27.89,27.89,27.82,27.83,15500.0,27.3787,27.3787,27.31,27.3198,15500.0
2013-07-15 15:20:00,27.83,27.84,27.83,27.84,11000.0,27.3198,27.3296,27.3198,27.3296,11000.0
2013-07-15 15:25:00,27.84,27.86,27.83,27.85,16200.0,27.3296,27.3492,27.3198,27.3394,16200.0
2013-07-15 15:30:00,27.86,27.86,27.83,27.83,15600.0,27.3492,27.3492,27.3198,27.3198,15600.0
2013-07-15 15:35:00,27.83,27.84,27.82,27.83,20900.0,27.3198,27.3296,27.31,27.3198,20900.0
2013-07-15 15:40:00,27.84,27.84,27.82,27.82,17900.0,27.3296,27.3296,27.31,27.31,17900.0
2013-07-15 15:45:00,27.82,27.82,27.77,27.8,44400.0,27.31,27.31,27.2609,27.2903,44400.0
2013-07-15 15:50:00,27.8,27.81,27.79,27.8,39500.0,27.2903,27.3001,27.2805,27.2903,39500.0
2013-07-15 15:55:00,27.8,27.8,27.79,27.8,57700.0,27.2903,27.2903,27.2805,27.2903,57700.0
2013-07-16 09:30:00,27.85,27.93,27.85,27.92,11200.0,27.3394,27.4179,27.3394,27.4081,11200.0
2013-07-16 09:35:00,27.89,27.91,27.74,27.74,7200.0,27.3787,27.3983,27.2314,27.2314,7200.0
2013-07-16 09:40:00,27.76,27.85,27.72,27.83,20900.0,27.2511,27.3394,27.2118,27.3198,20900.0
2013-07-16 09:45:00,27.8,27.85,27.79,27.85,24000.0,27.2903,27.3394,27.2805,27.3394,24000.0
2013-07-16 09:50:00,27.85,27.89,27.83,27.86,5100.0,27.3394,27.3787,27.3198,27.3492,5100.0
2013-07-16 09:55:00,27.85,27.89,27.84,27.84,43000.0,27.3394,27.3787,27.3296,27.3296,43000.0
2013-07-16 10:00:00,27.84,27.99,27.84,27.97,33600.0,27.3296,27.4768,27.3296,27.4572,33600.0
2013-07-16 10:05:00,27.98,28.0,27.97,27.99,9600.0,27.467,27.4867,27.4572,27.4768,9600.0
2013-07-16 10:10:00,27.98,28.03,27.98,27.99,32500.0,27.467,27.5161,27.467,27.4768,32500.0
2013-07-16 10:15:00,27.99,28.05,27.99,28.05,24800.0,27.4768,27.5357,27.4768,27.5357,24800.0
2013-07-16 10:20:00,28.05,28.06,28.01,28.05,13500.0,27.5357,27.5456,27.4965,27.5357,13500.0
2013-07-16 10:25:00,28.05,28.07,28.01,28.03,13700.0,27.5357,27.5554,27.4965,27.5161,13700.0
2013-07-16 10:30:00,28.04,28.05,28.02,28.05,6000.0,27.5259,27.5357,27.5063,27.5357,6000.0
2013-07-16 10:35:00,28.05,28.1,28.05,28.1,17500.0,27.5357,27.5848,27.5357,27.5848,17500.0
2013-07-16 10:40:00,28.1,28.16,28.09,28.15,33000.0,27.5848,27.6437,27.575,27.6339,33000.0
2013-07-16 10:45:00,28.15,28.17,28.14,28.15,39400.0,27.6339,27.6535,27.6241,27.6339,39400.0
2013-07-16 10:50:00,28.16,28.18,28.14,28.16,62700.0,27.6437,27.6634,27.6241,27.6437,62700.0
2013-07-16 10:55:00,28.16,28.17,28.1,28.1,77100.0,27.6437,27.6535,27.5848,27.5848,77100.0
2013-07-16 11:00:00,28.1,28.12,28.07,28.07,20300.0,27.5848,27.6045,27.5554,27.5554,20300.0
2013-07-16 11:05:00,28.07,28.08,27.99,28.0,16700.0,27.5554,27.5652,27.4768,27.4867,16700.0
2013-07-16 11:10:00,27.99,28.05,27.99,28.02,32300.0,27.4768,27.5357,27.4768,27.5063,32300.0
2013-07-16 11:15:00,28.02,28.02,27.97,27.99,16500.0,27.5063,27.5063,27.4572,27.4768,16500.0
2013-07-16 11:20:00,27.98,28.0,27.97,27.97,19700.0,27.467,27.4867,27.4572,27.4572,19700.0
2013-07-16 11:25:00,27.95,27.95,27.88,27.88,8400.0,27.4376,27.4376,27.3689,27.3689,8400.0
2013-07-16 11:30:00,27.87,27.88,27.86,27.87,9800.0,27.359,27.3689,27.3492,27.359,9800.0
2013-07-16 11:35:00,27.86,27.91,27.86,27.91,34800.0,27.3492,27.3983,27.3492,27.3983,34800.0
2013-07-16 11:40:00,27.91,27.91,27.89,27.9,21700.0,27.3983,27.3983,27.3787,27.3885,21700.0
2013-07-16 11:45:00,27.91,27.91,27.88,27.88,24700.0,27.3983,27.3983,27.3689,27.3689,24700.0
2013-07-16 11:50:00,27.89,27.91,27.84,27.85,14400.0,27.3787,27.3983,27.3296,27.3394,14400.0
2013-07-16 11:55:00,27.85,27.85,27.82,27.83,13000.0,27.3394,27.3394,27.31,27.3198,13000.0
2013-07-16 12:00:00,27.83,27.84,27.83,27.83,5000.0,27.3198,27.3296,27.3198,27.3198,5000.0
2013-07-16 12:05:00,27.83,27.87,27.81,27.87,18400.0,27.3198,27.359,27.3001,27.359,18400.0
2013-07-16 12:10:00,27.87,27.89,27.86,27.89,7300.0,27.359,27.3787,27.3492,27.3787,7300.0
2013-07-16 12:15:00,27.89,27.92,27.89,27.92,9100.0,27.3787,27.4081,27.3787,27.4081,9100.0
2013-07-16 12:20:00,27.92,27.93,27.91,27.93,8000.0,27.4081,27.4179,27.3983,27.4179,8000.0
2013-07-16 12:25:00,27.93,27.95,27.93,27.95,6200.0,27.4179,27.4376,27.4179,27.4376,6200.0
2013-07-16 12:30:00,27.95,27.96,27.93,27.93,10600.0,27.4376,27.4474,27.4179,27.4179,10600.0
2013-07-16 12:35:00,27.94,27.94,27.91,27.94,9700.0,27.4278,27.4278,27.3983,27.4278,9700.0
2013-07-16 12:40:00,27.94,27.94,27.9,27.91,3800.0,27.4278,27.4278,27.3885,27.3983,3800.0
2013-07-16 12:45:00,27.91,27.92,27.9,27.92,7600.0,27.3983,27.4081,27.3885,27.4081,7600.0
2013-07-16 12:50:00,27.92,27.92,27.9,27.9,7700.0,27.4081,27.4081,27.3885,27.3885,7700.0
2013-07-16 12:55:00,27.9,27.91,27.9,27.9,9800.0,27.3885,27.3983,27.3885,27.3885,9800.0
2013-07-16 13:00:00,27.9,27.91,27.87,27.89,11400.0,27.3885,27.3983,27.359,27.3787,11400.0
2013-07-16 13:05:00,27.88,27.9,27.88,27.89,5000.0,27.3689,27.3885,27.3689,27.3787,5000.0
2013-07-16 13:10:00,27.89,27.9,27.88,27.89,12300.0,27.3787,27.3885,27.3689,27.3787,12300.0
2013-07-16 13:15:00,27.89,27.9,27.82,27.83,12100.0,27.3787,27.3885,27.31,27.3198,12100.0
2013-07-16 13:20:00,27.83,27.84,27.82,27.84,5500.0,27.3198,27.3296,27.31,27.3296,5500.0
2013-07-16 13:25:00,27.84,27.85,27.8,27.8,13200.0,27.3296,27.3394,27.2903,27.2903,13200.0
2013-07-16 13:30:00,27.79,27.82,27.79,27.82,12500.0,27.2805,27.31,27.2805,27.31,12500.0
2013-07-16 13:35:00,27.82,27.84,27.82,27.84,7000.0,27.31,27.3296,27.31,27.3296,7000.0
2013-07-16 13:40:00,27.84,27.86,27.83,27.83,11300.0,27.3296,27.3492,27.3198,27.3198,11300.0
2013-07-16 13:45:00,27.83,27.84,27.81,27.84,11700.0,27.3198,27.3296,27.3001,27.3296,11700.0
2013-07-16 13:50:00,27.84,27.87,27.83,27.87,6400.0,27.3296,27.359,27.3198,27.359,6400.0
2013-07-16 13:55:00,27.86,27.88,27.86,27.88,10800.0,27.3492,27.3689,27.3492,27.3689,10800.0
2013-07-16 14:00:00,27.88,27.89,27.85,27.89,50200.0,27.3689,27.3787,27.3394,27.3787,50200.0
2013-07-16 14:05:00,27.89,27.91,27.89,27.91,15300.0,27.3787,27.3983,27.3787,27.3983,15300.0
2013-07-16 14:10:00,27.9,27.94,27.9,27.94,13900.0,27.3885,27.4278,27.3885,27.4278,13900.0
2013-07-16 14:15:00,27.94,27.97,27.92,27.97,26200.0,27.4278,27.4572,27.4081,27.4572,26200.0
2013-07-16 14:20:00,27.96,27.96,27.95,27.95,16400.0,27.4474,27.4474,27.4376,27.4376,16400.0
2013-07-16 14:25:00,27.95,27.97,27.94,27.95,19700.0,27.4376,27.4572,27.4278,27.4376,19700.0
2013-07-16 14:30:00,27.95,27.97,27.94,27.96,13000.0,27.4376,27.4572,27.4278,27.4474,13000.0
2013-07-16 14:35:00,27.96,27.96,27.94,27.95,11700.0,27.4474,27.4474,27.4278,27.4376,11700.0
2013-07-16 14:40:00,27.95,27.97,27.95,27.97,19700.0,27.4376,27.4572,27.4376,27.4572,19700.0
2013-07-16 14:45:00,27.97,27.98,27.96,27.98,16700.0,27.4572,27.467,27.4474,27.467,16700.0
2013-07-16 14:50:00,27.98,27.99,27.96,27.99,19700.0,27.467,27.4768,27.4474,27.4768,19700.0
2013-07-16 14:55:00,28.0,28.0,27.97,27.97,8500.0,27.4867,27.4867,27.4572,27.4572,8500.0
2013-07-16 15:00:00,27.98,27.98,27.95,27.96,26200.0,27.467,27.467,27.4376,27.4474,26200.0
2013-07-16 15:05:00,27.95,28.0,27.95,27.97,33800.0,27.4376,27.4867,27.4376,27.4572,33800.0
2013-07-16 15:10:00,27.97,27.97,27.95,27.95,20700.0,27.4572,27.4572,27.4376,27.4376,20700.0
2013-07-16 15:15:00,27.94,27.94,27.87,27.88,20400.0,27.4278,27.4278,27.359,27.3689,20400.0
2013-07-16 15:20:00,27.87,27.9,27.86,27.87,38900.0,27.359,27.3885,27.3492,27.359,38900.0
2013-07-16 15:25:00,27.87,27.94,27.87,27.94,38900.0,27.359,27.4278,27.359,27.4278,38900.0
2013-07-16 15:30:00,27.94,27.95,27.91,27.93,25900.0,27.4278,27.4376,27.3983,27.4179,25900.0
2013-07-16 15:35:00,27.93,27.94,27.92,27.92,18300.0,27.4179,27.4278,27.4081,27.4081,18300.0
2013-07-16 15:40:00,27.92,27.92,27.89,27.91,19600.0,27.4081,27.4081,27.3787,27.3983,19600.0
2013-07-16 15:45:00,27.9,27.96,27.9,27.95,32600.0,27.3885,27.4474,27.3885,27.4376,32600.0
2013-07-16 15:50:00,27.95,27.97,27.92,27.94,49400.0,27.4376,27.4572,27.4081,27.4278,49400.0
2013-07-16 15:55:00,27.94,27.94,27.92,27.94,46400.0,27.4278,27.4278,27.4081,27.4278,46400.0
2013-07-17 09:30:00,28.06,28.08,27.95,27.97,25800.0,27.5456,27.5652,27.4376,27.4572,25800.0
2013-07-17 09:35:00,27.99,28.03,27.93,27.96,8600.0,27.4768,27.5161,27.4179,27.4474,8600.0
2013-07-17 09:40:00,27.94,28.01,27.94,27.99,26500.0,27.4278,27.4965,27.4278,27.4768,26500.0
2013-07-17 09:45:00,27.99,28.0,27.93,27.96,41200.0,27.4768,27.4867,27.4179,27.4474,41200.0
2013-07-17 09:50:00,27.96,27.99,27.95,27.97,18600.0,27.4474,27.4768,27.4376,27.4572,18600.0
2013-07-17 09:55:00,27.98,28.1,27.97,28.1,8800.0,27.467,27.5848,27.4572,27.5848,8800.0
2013-07-17 10:00:00,28.09,28.1,28.06,28.09,5900.0,27.575,27.5848,27.5456,27.575,5900.0
2013-07-17 10:05:00,28.08,28.09,28.06,28.06,8900.0,27.5652,27.575,27.5456,27.5456,8900.0
2013-07-17 10:10:00,28.07,28.08,28.05,28.06,6200.0,27.5554,27.5652,27.5357,27.5456,6200.0
2013-07-17 10:15:00,28.06,28.11,28.05,28.1,8100.0,27.5456,27.5946,27.5357,27.5848,8100.0
2013-07-17 10:20:00,28.1,28.1,28.06,28.08,9300.0,27.5848,27.5848,27.5456,27.5652,9300.0
2013-07-17 10:25:00,28.07,28.07,28.05,28.07,19800.0,27.5554,27.5554,27.5357,27.5554,19800.0
2013-07-17 10:30:00,28.07,28.08,28.01,28.01,8600.0,27.5554,27.5652,27.4965,27.4965,8600.0
2013-07-17 10:35:00,28.01,28.07,28.0,28.05,11300.0,27.4965,27.5554,27.4867,27.5357,11300.0
2013-07-17 10:40:00,28.04,28.04,27.97,27.98,13100.0,27.5259,27.5259,27.4572,27.467,13100.0
2013-07-17 10:45:00,27.98,27.98,27.91,27.94,10400.0,27.467,27.467,27.3983,27.4278,10400.0
2013-07-17 10:50:00,27.95,27.96,27.92,27.95,6000.0,27.4376,27.4474,27.4081,27.4376,6000.0
2013-07-17 10:55:00,27.94,28.0,27.94,27.98,11800.0,27.4278,27.4867,27.4278,27.467,11800.0
2013-07-17 11:00:00,27.98,28.04,27.98,28.03,9100.0,27.467,27.5259,27.467,27.5161,9100.0
2013-07-17 11:05:00,28.04,28.04,27.96,27.96,11400.0,27.5259,27.5259,27.4474,27.4474,11400.0
2013-07-17 11:10:00,27.96,27.98,27.96,27.97,7500.0,27.4474,27.467,27.4474,27.4572,7500.0
2013-07-17 11:15:00,27.97,27.98,27.94,27.94,7400.0,27.4572,27.467,27.4278,27.4278,7400.0
2013-07-17 11:20:00,27.93,27.94,27.91,27.91,12900.0,27.4179,27.4278,27.3983,27.3983,12900.0
2013-07-17 11:25:00,27.9,27.9,27.84,27.84,7900.0,27.3885,27.3885,27.3296,27.3296,7900.0
2013-07-17 11:30:00,27.84,27.86,27.83,27.83,13300.0,27.3296,27.3492,27.3198,27.3198,13300.0
2013-07-17 11:35:00,27.83,27.83,27.78,27.83,16300.0,27.3198,27.3198,27.2707,27.3198,16300.0
2013-07-17 11:40:00,27.82,27.83,27.79,27.79,8200.0,27.31,27.3198,27.2805,27.2805,8200.0
2013-07-17 11:45:00,27.79,27.81,27.79,27.79,8900.0,27.2805,27.3001,27.2805,27.2805,8900.0
2013-07-17 11:50:00,27.79,27.8,27.75,27.78,8600.0,27.2805,27.2903,27.2412,27.2707,8600.0
2013-07-17 11:55:00,27.78,27.8,27.78,27.79,8900.0,27.2707,27.2903,27.2707,27.2805,8900.0
2013-07-17 12:00:00,27.79,27.82,27.79,27.82,7900.0,27.2805,27.31,27.2805,27.31,7900.0
2013-07-17 12:05:00,27.82,27.82,27.81,27.82,6400.0,27.31,27.31,27.3001,27.31,6400.0
2013-07-17 12:10:00,27.83,27.83,27.81,27.82,15400.0,27.3198,27.3198,27.3001,27.31,15400.0
2013-07-17 12:15:00,27.81,27.81,27.79,27.79,9700.0,27.3001,27.3001,27.2805,27.2805,9700.0
2013-07-17 12:20:00,27.8,27.8,27.78,27.78,4400.0,27.2903,27.2903,27.2707,27.2707,4400.0
2013-07-17 12:25:00,27.79,27.79,27.75,27.75,7800.0,27.2805,27.2805,27.2412,27.2412,7800.0
2013-07-17 12:30:00,27.76,27.78,27.76,27.76,7400.0,27.2511,27.2707,27.2511,27.2511,7400.0
2013-07-17 12:35:00,27.76,27.77,27.73,27.73,8500.0,27.2511,27.2609,27.2216,27.2216,8500.0
2013-07-17 12:40:00,27.73,27.77,27.73,27.77,7200.0,27.2216,27.2609,27.2216,27.2609,7200.0
2013-07-17 12:45:00,27.76,27.78,27.76,27.77,10800.0,27.2511,27.2707,27.2511,27.2609,10800.0
2013-07-17 12:50:00,27.78,27.78,27.76,27.76,5300.0,27.2707,27.2707,27.2511,27.2511,5300.0
2013-07-17 12:55:00,27.76,27.76,27.74,27.74,5700.0,27.2511,27.2511,27.2314,27.2314,5700.0
2013-07-17 13:00:00,27.75,27.77,27.75,27.77,6200.0,27.2412,27.2609,27.2412,27.2609,6200.0
2013-07-17 13:05:00,27.77,27.77,27.75,27.75,5300.0,27.2609,27.2609,27.2412,27.2412,5300.0
2013-07-17 13:10:00,27.75,27.76,27.73,27.74,7400.0,27.2412,27.2511,27.2216,27.2314,7400.0
2013-07-17 13:15:00,27.75,27.75,27.74,27.74,7700.0,27.2412,27.2412,27.2314,27.2314,7700.0
2013-07-17 13:20:00,27.74,27.76,27.73,27.74,11300.0,27.2314,27.2511,27.2216,27.2314,11300.0
2013-07-17 13:25:00,27.75,27.75,27.72,27.73,5100.0,27.2412,27.2412,27.2118,27.2216,5100.0
2013-07-17 13:30:00,27.73,27.73,27.7,27.73,9500.0,27.2216,27.2216,27.1922,27.2216,9500.0
2013-07-17 13:35:00,27.73,27.76,27.72,27.75,16800.0,27.2216,27.2511,27.2118,27.2412,16800.0
2013-07-17 13:40:00,27.76,27.78,27.76,27.77,12500.0,27.2511,27.2707,27.2511,27.2609,12500.0
2013-07-17 13:45:00,27.77,27.79,27.75,27.78,14400.0,27.2609,27.2805,27.2412,27.2707,14400.0
2013-07-17 13:50:00,27.78,27.8,27.78,27.79,5000.0,27.2707,27.2903,27.2707,27.2805,5000.0
2013-07-17 13:55:00,27.8,27.8,27.79,27.8,13800.0,27.2903,27.2903,27.2805,27.2903,13800.0
2013-07-17 14:00:00,27.8,27.8,27.78,27.8,13700.0,27.2903,27.2903,27.2707,27.2903,13700.0
2013-07-17 14:05:00,27.8,27.8,27.79,27.8,11400.0,27.2903,27.2903,27.2805,27.2903,11400.0
2013-07-17 14:10:00,27.79,27.82,27.79,27.82,6800.0,27.2805,27.31,27.2805,27.31,6800.0
2013-07-17 14:15:00,27.82,27.82,27.81,27.82,3800.0,27.31,27.31,27.3001,27.31,3800.0
2013-07-17 14:20:00,27.82,27.85,27.81,27.85,8700.0,27.31,27.3394,27.3001,27.3394,8700.0
2013-07-17 14:25:00,27.85,27.87,27.84,27.87,8100.0,27.3394,27.359,27.3296,27.359,8100.0
2013-07-17 14:30:00,27.87,27.87,27.81,27.81,11900.0,27.359,27.359,27.3001,27.3001,11900.0
2013-07-17 14:35:00,27.81,27.83,27.81,27.82,7800.0,27.3001,27.3198,27.3001,27.31,7800.0
2013-07-17 14:40:00,27.81,27.82,27.79,27.79,8000.0,27.3001,27.31,27.2805,27.2805,8000.0
2013-07-17 14:45:00,27.79,27.79,27.76,27.76,8300.0,27.2805,27.2805,27.2511,27.2511,8300.0
2013-07-17 14:50:00,27.76,27.77,27.75,27.77,7100.0,27.2511,27.2609,27.2412,27.2609,7100.0
2013-07-17 14:55:00,27.78,27.8,27.77,27.79,6600.0,27.2707,27.2903,27.2609,27.2805,6600.0
2013-07-17 15:00:00,27.78,27.82,27.78,27.81,19500.0,27.2707,27.31,27.2707,27.3001,19500.0
2013-07-17 15:05:00,27.8,27.81,27.79,27.8,4600.0,27.2903,27.3001,27.2805,27.2903,4600.0
2013-07-17 15:10:00,27.79,27.8,27.79,27.79,17600.0,27.2805,27.2903,27.2805,27.2805,17600.0
2013-07-17 15:15:00,27.79,27.8,27.77,27.8,20900.0,27.2805,27.2903,27.2609,27.2903,20900.0
2013-07-17 15:20:00,27.79,27.81,27.78,27.81,7700.0,27.2805,27.3001,27.2707,27.3001,7700.0
2013-07-17 15:25:00,27.81,27.82,27.8,27.82,7100.0,27.3001,27.31,27.2903,27.31,7100.0
2013-07-17 15:30:00,27.82,27.82,27.75,27.75,16200.0,27.31,27.31,27.2412,27.2412,16200.0
2013-07-17 15:35:00,27.75,27.79,27.75,27.79,11300.0,27.2412,27.2805,27.2412,27.2805,11300.0
2013-07-17 15:40:00,27.78,27.83,27.78,27.83,9100.0,27.2707,27.3198,27.2707,27.3198,9100.0
2013-07-17 15:45:00,27.83,27.85,27.82,27.83,22700.0,27.3198,27.3394,27.31,27.3198,22700.0
2013-07-17 15:50:00,27.83,27.84,27.8,27.83,27000.0,27.3198,27.3296,27.2903,27.3198,27000.0
2013-07-17 15:55:00,27.83,27.84,27.79,27.8,70300.0,27.3198,27.3296,27.2805,27.2903,70300.0
2013-07-18 09:30:00,27.83,27.96,27.79,27.89,16500.0,27.3198,27.4474,27.2805,27.3787,16500.0
2013-07-18 09:35:00,27.9,27.92,27.82,27.91,8700.0,27.3885,27.4081,27.31,27.3983,8700.0
2013-07-18 09:40:00,27.92,27.96,27.86,27.94,19300.0,27.4081,27.4474,27.3492,27.4278,19300.0
2013-07-18 09:45:00,27.93,28.0,27.89,27.98,9200.0,27.4179,27.4867,27.3787,27.467,9200.0
2013-07-18 09:50:00,27.99,28.01,27.94,28.0,32000.0,27.4768,27.4965,27.4278,27.4867,32000.0
2013-07-18 09:55:00,28.0,28.01,27.97,27.98,6400.0,27.4867,27.4965,27.4572,27.467,6400.0
2013-07-18 10:00:00,27.97,28.0,27.97,27.99,10100.0,27.4572,27.4867,27.4572,27.4768,10100.0
2013-07-18 10:05:00,27.99,28.01,27.97,27.99,7000.0,27.4768,27.4965,27.4572,27.4768,7000.0
2013-07-18 10:10:00,28.0,28.01,27.98,27.98,7500.0,27.4867,27.4965,27.467,27.467,7500.0
2013-07-18 10:15:00,27.98,28.01,27.97,27.98,10300.0,27.467,27.4965,27.4572,27.467,10300.0
2013-07-18 10:20:00,27.98,28.0,27.97,28.0,5800.0,27.467,27.4867,27.4572,27.4867,5800.0
2013-07-18 10:25:00,28.0,28.07,28.0,28.07,75200.0,27.4867,27.5554,27.4867,27.5554,75200.0
2013-07-18 10:30:00,28.07,28.07,28.01,28.03,8800.0,27.5554,27.5554,27.4965,27.5161,8800.0
2013-07-18 10:35:00,28.03,28.03,28.02,28.02,3200.0,27.5161,27.5161,27.5063,27.5063,3200.0
2013-07-18 10:40:00,28.01,28.01,27.99,28.01,14700.0,27.4965,27.4965,27.4768,27.4965,14700.0
2013-07-18 10:45:00,28.01,28.04,27.98,28.03,19600.0,27.4965,27.5259,27.467,27.5161,19600.0
2013-07-18 10:50:00,28.03,28.06,28.03,28.06,48800.0,27.5161,27.5456,27.5161,27.5456,48800.0
2013-07-18 10:55:00,28.06,28.11,28.06,28.08,22500.0,27.5456,27.5946,27.5456,27.5652,22500.0
2013-07-18 11:00:00,28.09,28.1,28.09,28.09,1500.0,27.575,27.5848,27.575,27.575,1500.0
2013-07-18 11:05:00,28.1,28.11,28.09,28.1,11900.0,27.5848,27.5946,27.575,27.5848,11900.0
2013-07-18 11:10:00,28.11,28.12,28.09,28.1,13000.0,27.5946,27.6045,27.575,27.5848,13000.0
2013-07-18 11:15:00,28.09,28.15,28.08,28.12,40700.0,27.575,27.6339,27.5652,27.6045,40700.0
2013-07-18 11:20:00,28.11,28.11,28.05,28.09,28900.0,27.5946,27.5946,27.5357,27.575,28900.0
2013-07-18 11:25:00,28.08,28.09,28.06,28.08,13200.0,27.5652,27.575,27.5456,27.5652,13200.0
2013-07-18 11:30:00,28.08,28.1,28.08,28.09,7400.0,27.5652,27.5848,27.5652,27.575,7400.0
2013-07-18 11:35:00,28.1,28.1,28.08,28.1,8500.0,27.5848,27.5848,27.5652,27.5848,8500.0
2013-07-18 11:40:00,28.1,28.1,28.08,28.09,5500.0,27.5848,27.5848,27.5652,27.575,5500.0
2013-07-18 11:45:00,28.09,28.09,28.08,28.08,6500.0,27.575,27.575,27.5652,27.5652,6500.0
2013-07-18 11:50:00,28.07,28.08,28.04,28.04,14500.0,27.5554,27.5652,27.5259,27.5259,14500.0
2013-07-18 11:55:00,28.04,28.04,28.03,28.03,20300.0,27.5259,27.5259,27.5161,27.5161,20300.0
2013-07-18 12:00:00,28.02,28.03,28.02,28.03,5100.0,27.5063,27.5161,27.5063,27.5161,5100.0
2013-07-18 12:05:00,28.03,28.11,28.03,28.07,16500.0,27.5161,27.5946,27.5161,27.5554,16500.0
2013-07-18 12:10:00,28.07,28.07,28.04,28.05,10500.0,27.5554,27.5554,27.5259,27.5357,10500.0
2013-07-18 12:15:00,28.05,28.05,28.02,28.02,15400.0,27.5357,27.5357,27.5063,27.5063,15400.0
2013-07-18 12:20:00,28.01,28.03,28.01,28.03,11900.0,27.4965,27.5161,27.4965,27.5161,11900.0
2013-07-18 12:25:00,28.03,28.04,28.0,28.01,34500.0,27.5161,27.5259,27.4867,27.4965,34500.0
2013-07-18 12:30:00,28.01,28.01,27.99,27.99,22500.0,27.4965,27.4965,27.4768,27.4768,22500.0
2013-07-18 12:35:00,27.99,28.01,27.99,28.01,23600.0,27.4768,27.4965,27.4768,27.4965,23600.0
2013-07-18 12:40:00,28.01,28.01,27.99,27.99,20300.0,27.4965,27.4965,27.4768,27.4768,20300.0
2013-07-18 12:45:00,27.99,27.99,27.97,27.98,15100.0,27.4768,27.4768,27.4572,27.467,15100.0
2013-07-18 12:50:00,27.98,27.98,27.96,27.96,41000.0,27.467,27.467,27.4474,27.4474,41000.0
2013-07-18 12:55:00,27.96,27.97,27.94,27.95,7100.0,27.4474,27.4572,27.4278,27.4376,7100.0
2013-07-18 13:00:00,27.95,27.95,27.92,27.93,12200.0,27.4376,27.4376,27.4081,27.4179,12200.0
2013-07-18 13:05:00,27.93,27.93,27.89,27.9,20000.0,27.4179,27.4179,27.3787,27.3885,20000.0
2013-07-18 13:10:00,27.9,27.91,27.89,27.9,13800.0,27.3885,27.3983,27.3787,27.3885,13800.0
2013-07-18 13:15:00,27.89,27.9,27.88,27.89,4300.0,27.3787,27.3885,27.3689,27.3787,4300.0
2013-07-18 13:20:00,27.89,27.89,27.86,27.86,17700.0,27.3787,27.3787,27.3492,27.3492,17700.0
2013-07-18 13:25:00,27.86,27.88,27.86,27.88,7200.0,27.3492,27.3689,27.3492,27.3689,7200.0
2013-07-18 13:30:00,27.87,27.91,27.87,27.91,10100.0,27.359,27.3983,27.359,27.3983,10100.0
2013-07-18 13:35:00,27.91,27.92,27.91,27.92,4300.0,27.3983,27.4081,27.3983,27.4081,4300.0
2013-07-18 13:40:00,27.92,27.93,27.91,27.93,6400.0,27.4081,27.4179,27.3983,27.4179,6400.0
2013-07-18 13:45:00,27.93,27.93,27.92,27.92,2100.0,27.4179,27.4179,27.4081,27.4081,2100.0
2013-07-18 13:50:00,27.93,27.93,27.9,27.9,22900.0,27.4179,27.4179,27.3885,27.3885,22900.0
2013-07-18 13:55:00,27.91,27.96,27.91,27.96,23100.0,27.3983,27.4474,27.3983,27.4474,23100.0
2013-07-18 14:00:00,27.96,27.97,27.94,27.95,4500.0,27.4474,27.4572,27.4278,27.4376,4500.0
2013-07-18 14:05:00,27.95,27.95,27.93,27.93,8800.0,27.4376,27.4376,27.4179,27.4179,8800.0
2013-07-18 14:10:00,27.92,27.93,27.91,27.92,15700.0,27.4081,27.4179,27.3983,27.4081,15700.0
2013-07-18 14:15:00,27.92,27.92,27.92,27.92,6100.0,27.4081,27.4081,27.4081,27.4081,6100.0
2013-07-18 14:20:00,27.92,27.93,27.91,27.91,18800.0,27.4081,27.4179,27.3983,27.3983,18800.0
2013-07-18 14:25:00,27.92,27.92,27.91,27.91,7700.0,27.4081,27.4081,27.3983,27.3983,7700.0
2013-07-18 14:30:00,27.91,27.93,27.91,27.92,33600.0,27.3983,27.4179,27.3983,27.4081,33600.0
2013-07-18 14:35:00,27.92,27.93,27.9,27.9,14000.0,27.4081,27.4179,27.3885,27.3885,14000.0
2013-07-18 14:40:00,27.9,27.92,27.89,27.91,32500.0,27.3885,27.4081,27.3787,27.3983,32500.0
2013-07-18 14:45:00,27.91,27.92,27.88,27.89,12900.0,27.3983,27.4081,27.3689,27.3787,12900.0
2013-07-18 14:50:00,27.89,27.89,27.88,27.89,19900.0,27.3787,27.3787,27.3689,27.3787,19900.0
2013-07-18 14:55:00,27.89,27.89,27.88,27.89,13200.0,27.3787,27.3787,27.3689,27.3787,13200.0
2013-07-18 15:00:00,27.89,27.9,27.88,27.89,23000.0,27.3787,27.3885,27.3689,27.3787,23000.0
2013-07-18 15:05:00,27.89,27.9,27.87,27.9,20000.0,27.3787,27.3885,27.359,27.3885,20000.0
2013-07-18 15:10:00,27.89,27.9,27.87,27.87,19900.0,27.3787,27.3885,27.359,27.359,19900.0
2013-07-18 15:15:00,27.88,27.88,27.84,27.84,27500.0,27.3689,27.3689,27.3296,27.3296,27500.0
2013-07-18 15:20:00,27.85,27.86,27.83,27.83,39000.0,27.3394,27.3492,27.3198,27.3198,39000.0
2013-07-18 15:25:00,27.83,27.84,27.8,27.81,39700.0,27.3198,27.3296,27.2903,27.3001,39700.0
2013-07-18 15:30:00,27.81,27.83,27.8,27.81,15700.0,27.3001,27.3198,27.2903,27.3001,15700.0
2013-07-18 15:35:00,27.8,27.8,27.77,27.77,39800.0,27.2903,27.2903,27.2609,27.2609,39800.0
2013-07-18 15:40:00,27.78,27.82,27.77,27.8,48000.0,27.2707,27.31,27.2609,27.2903,48000.0
2013-07-18 15:45:00,27.8,27.82,27.77,27.79,70300.0,27.2903,27.31,27.2609,27.2805,70300.0
2013-07-18 15:50:00,27.79,27.8,27.77,27.79,67800.0,27.2805,27.2903,27.2609,27.2805,67800.0
2013-07-18 15:55:00,27.79,27.81,27.79,27.81,96600.0,27.2805,27.3001,27.2805,27.3001,96600.0
2013-07-19 09:30:00,27.87,27.87,27.78,27.85,11200.0,27.359,27.359,27.2707,27.3394,11200.0
2013-07-19 09:35:00,27.85,27.9,27.83,27.87,137000.0,27.3394,27.3885,27.3198,27.359,137000.0
2013-07-19 09:40:00,27.87,27.92,27.84,27.89,26800.0,27.359,27.4081,27.3296,27.3787,26800.0
2013-07-19 09:45:00,27.88,27.92,27.86,27.89,24900.0,27.3689,27.4081,27.3492,27.3787,24900.0
2013-07-19 09:50:00,27.89,28.0,27.88,28.0,26800.0,27.3787,27.4867,27.3689,27.4867,26800.0
2013-07-19 09:55:00,27.99,28.0,27.94,27.96,7100.0,27.4768,27.4867,27.4278,27.4474,7100.0
2013-07-19 10:00:00,27.97,28.0,27.96,27.96,13100.0,27.4572,27.4867,27.4474,27.4474,13100.0
2013-07-19 10:05:00,27.99,28.01,27.96,28.0,5500.0,27.4768,27.4965,27.4474,27.4867,5500.0
2013-07-19 10:10:00,28.0,28.02,27.97,28.01,5100.0,27.4867,27.5063,27.4572,27.4965,5100.0
2013-07-19 10:15:00,28.01,28.02,27.99,28.0,6100.0,27.4965,27.5063,27.4768,27.4867,6100.0
2013-07-19 10:20:00,28.0,28.0,27.98,28.0,4600.0,27.4867,27.4867,27.467,27.4867,4600.0
2013-07-19 10:25:00,27.99,27.99,27.94,27.95,24600.0,27.4768,27.4768,27.4278,27.4376,24600.0
2013-07-19 10:30:00,27.95,28.01,27.94,28.0,13600.0,27.4376,27.4965,27.4278,27.4867,13600.0
2013-07-19 10:35:00,28.0,28.02,27.98,28.01,5000.0,27.4867,27.5063,27.467,27.4965,5000.0
2013-07-19 10:40:00,28.0,28.01,27.98,28.0,5300.0,27.4867,27.4965,27.467,27.4867,5300.0
2013-07-19 10:45:00,28.0,28.01,27.99,28.0,7000.0,27.4867,27.4965,27.4768,27.4867,7000.0
2013-07-19 10:50:00,28.01,28.08,28.01,28.06,14900.0,27.4965,27.5652,27.4965,27.5456,14900.0
2013-07-19 10:55:00,28.09,28.09,28.05,28.06,5100.0,27.575,27.575,27.5357,27.5456,5100.0
2013-07-19 11:00:00,28.07,28.09,28.06,28.06,11700.0,27.5554,27.575,27.5456,27.5456,11700.0
2013-07-19 11:05:00,28.06,28.06,28.01,28.06,16700.0,27.5456,27.5456,27.4965,27.5456,16700.0
2013-07-19 11:10:00,28.07,28.09,28.05,28.05,5600.0,27.5554,27.575,27.5357,27.5357,5600.0
2013-07-19 11:15:00,28.05,28.07,28.04,28.05,11900.0,27.5357,27.5554,27.5259,27.5357,11900.0
2013-07-19 11:20:00,28.06,28.11,28.06,28.1,9600.0,27.5456,27.5946,27.5456,27.5848,9600.0
2013-07-19 11:25:00,28.1,28.12,28.09,28.1,6400.0,27.5848,27.6045,27.575,27.5848,6400.0
2013-07-19 11:30:00,28.11,28.11,28.07,28.08,5500.0,27.5946,27.5946,27.5554,27.5652,5500.0
2013-07-19 11:35:00,28.08,28.09,28.06,28.08,7500.0,27.5652,27.575,27.5456,27.5652,7500.0
2013-07-19 11:40:00,28.08,28.08,28.06,28.07,9500.0,27.5652,27.5652,27.5456,27.5554,9500.0
2013-07-19 11:45:00,28.07,28.09,28.06,28.07,8200.0,27.5554,27.575,27.5456,27.5554,8200.0
2013-07-19 11:50:00,28.07,28.08,28.06,28.07,11700.0,27.5554,27.5652,27.5456,27.5554,11700.0
2013-07-19 11:55:00,28.07,28.09,28.05,28.09,13100.0,27.5554,27.575,27.5357,27.575,13100.0
2013-07-19 12:00:00,28.09,28.11,28.08,28.08,6900.0,27.575,27.5946,27.5652,27.5652,6900.0
2013-07-19 12:05:00,28.08,28.09,28.06,28.09,5000.0,27.5652,27.575,27.5456,27.575,5000.0
2013-07-19 12:10:00,28.08,28.1,28.06,28.07,10400.0,27.5652,27.5848,27.5456,27.5554,10400.0
2013-07-19 12:15:00,28.06,28.08,28.02,28.02,13600.0,27.5456,27.5652,27.5063,27.5063,13600.0
2013-07-19 12:20:00,28.03,28.03,28.0,28.01,2800.0,27.5161,27.5161,27.4867,27.4965,2800.0
2013-07-19 12:25:00,28.01,28.04,28.01,28.04,3500.0,27.4965,27.5259,27.4965,27.5259,3500.0
2013-07-19 12:30:00,28.04,28.05,28.03,28.04,2700.0,27.5259,27.5357,27.5161,27.5259,2700.0
2013-07-19 12:35:00,28.03,28.05,28.02,28.05,4900.0,27.5161,27.5357,27.5063,27.5357,4900.0
2013-07-19 12:40:00,28.05,28.08,28.05,28.06,3800.0,27.5357,27.5652,27.5357,27.5456,3800.0
2013-07-19 12:45:00,28.06,28.08,28.05,28.07,3500.0,27.5456,27.5652,27.5357,27.5554,3500.0
2013-07-19 12:50:00,28.07,28.08,28.05,28.06,4600.0,27.5554,27.5652,27.5357,27.5456,4600.0
2013-07-19 12:55:00,28.06,28.06,28.05,28.06,4100.0,27.5456,27.5456,27.5357,27.5456,4100.0
2013-07-19 13:00:00,28.06,28.08,28.05,28.07,5200.0,27.5456,27.5652,27.5357,27.5554,5200.0
2013-07-19 13:05:00,28.07,28.09,28.07,28.07,4600.0,27.5554,27.575,27.5554,27.5554,4600.0
2013-07-19 13:10:00,28.07,28.11,28.07,28.11,3800.0,27.5554,27.5946,27.5554,27.5946,3800.0
2013-07-19 13:15:00,28.11,28.12,28.1,28.1,3800.0,27.5946,27.6045,27.5848,27.5848,3800.0
2013-07-19 13:20:00,28.11,28.11,28.08,28.09,5800.0,27.5946,27.5946,27.5652,27.575,5800.0
2013-07-19 13:25:00,28.09,28.1,28.06,28.08,5100.0,27.575,27.5848,27.5456,27.5652,5100.0
2013-07-19 13:30:00,28.08,28.1,28.07,28.1,4700.0,27.5652,27.5848,27.5554,27.5848,4700.0
2013-07-19 13:35:00,28.09,28.1,28.07,28.07,8000.0,27.575,27.5848,27.5554,27.5554,8000.0
2013-07-19 13:40:00,28.08,28.08,28.05,28.07,6500.0,27.5652,27.5652,27.5357,27.5554,6500.0
2013-07-19 13:45:00,28.07,28.15,28.07,28.13,44600.0,27.5554,27.6339,27.5554,27.6143,44600.0
2013-07-19 13:50:00,28.13,28.15,28.13,28.15,2200.0,27.6143,27.6339,27.6143,27.6339,2200.0
2013-07-19 13:55:00,28.17,28.17,28.14,28.14,11100.0,27.6535,27.6535,27.6241,27.6241,11100.0
2013-07-19 14:00:00,28.15,28.15,28.12,28.13,10400.0,27.6339,27.6339,27.6045,27.6143,10400.0
2013-07-19 14:05:00,28.14,28.17,28.13,28.17,7100.0,27.6241,27.6535,27.6143,27.6535,7100.0
2013-07-19 14:10:00,28.17,28.21,28.17,28.17,23900.0,27.6535,27.6928,27.6535,27.6535,23900.0
2013-07-19 14:15:00,28.17,28.23,28.17,28.21,14500.0,27.6535,27.7124,27.6535,27.6928,14500.0
2013-07-19 14:20:00,28.22,28.23,28.22,28.23,11200.0,27.7026,27.7124,27.7026,27.7124,11200.0
2013-07-19 14:25:00,28.23,28.23,28.22,28.23,5200.0,27.7124,27.7124,27.7026,27.7124,5200.0
2013-07-19 14:30:00,28.23,28.24,28.22,28.24,23900.0,27.7124,27.7223,27.7026,27.7223,23900.0
2013-07-19 14:35:00,28.24,28.26,28.22,28.25,47800.0,27.7223,27.7419,27.7026,27.7321,47800.0
2013-07-19 14:40:00,28.25,28.25,28.24,28.25,9200.0,27.7321,27.7321,27.7223,27.7321,9200.0
2013-07-19 14:45:00,28.25,28.25,28.23,28.23,11400.0,27.7321,27.7321,27.7124,27.7124,11400.0
2013-07-19 14:50:00,28.23,28.25,28.23,28.25,13200.0,27.7124,27.7321,27.7124,27.7321,13200.0
2013-07-19 14:55:00,28.24,28.26,28.24,28.25,7600.0,27.7223,27.7419,27.7223,27.7321,7600.0
2013-07-19 15:00:00,28.25,28.27,28.25,28.26,9900.0,27.7321,27.7517,27.7321,27.7419,9900.0
2013-07-19 15:05:00,28.27,28.29,28.26,28.28,26700.0,27.7517,27.7713,27.7419,27.7615,26700.0
2013-07-19 15:10:00,28.27,28.28,28.27,28.27,5100.0,27.7517,27.7615,27.7517,27.7517,5100.0
2013-07-19 15:15:00,28.28,28.28,28.27,28.27,8500.0,27.7615,27.7615,27.7517,27.7517,8500.0
2013-07-19 15:20:00,28.27,28.28,28.26,28.26,17000.0,27.7517,27.7615,27.7419,27.7419,17000.0
2013-07-19 15:25:00,28.27,28.3,28.26,28.27,31500.0,27.7517,27.7812,27.7419,27.7517,31500.0
2013-07-19 15:30:00,28.27,28.28,28.26,28.27,10000.0,27.7517,27.7615,27.7419,27.7517,10000.0
2013-07-19 15:35:00,28.26,28.27,28.24,28.25,12300.0,27.7419,27.7517,27.7223,27.7321,12300.0
2013-07-19 15:40:00,28.24,28.29,28.24,28.28,29300.0,27.7223,27.7713,27.7223,27.7615,29300.0
2013-07-19 15:45:00,28.27,28.28,28.27,28.28,18200.0,27.7517,27.7615,27.7517,27.7615,18200.0
2013-07-19 15:50:00,28.28,28.28,28.27,28.28,28000.0,27.7615,27.7615,27.7517,27.7615,28000.0
2013-07-19 15:55:00,28.28,28.29,28.27,28.28,59800.0,27.7615,27.7713,27.7517,27.7615,59800.0
2013-07-22 09:30:00,28.3,28.47,28.3,28.39,15800.0,27.7812,27.948,27.7812,27.8695,15800.0
2013-07-22 09:35:00,28.37,28.41,28.35,28.36,4300.0,27.8499,27.8891,27.8302,27.8401,4300.0
2013-07-22 09:40:00,28.35,28.41,28.35,28.39,5600.0,27.8302,27.8891,27.8302,27.8695,5600.0
2013-07-22 09:45:00,28.36,28.38,28.3,28.31,6400.0,27.8401,27.8597,27.7812,27.791,6400.0
2013-07-22 09:50:00,28.31,28.39,28.31,28.32,4500.0,27.791,27.8695,27.791,27.8008,4500.0
2013-07-22 09:55:00,28.29,28.33,28.29,28.33,6500.0,27.7713,27.8106,27.7713,27.8106,6500.0
2013-07-22 10:00:00,28.34,28.35,28.3,28.35,16300.0,27.8204,27.8302,27.7812,27.8302,16300.0
2013-07-22 10:05:00,28.36,28.36,28.34,28.36,4600.0,27.8401,27.8401,27.8204,27.8401,4600.0
2013-07-22 10:10:00,28.36,28.43,28.36,28.37,12800.0,27.8401,27.9088,27.8401,27.8499,12800.0
2013-07-22 10:15:00,28.38,28.45,28.38,28.39,6100.0,27.8597,27.9284,27.8597,27.8695,6100.0
2013-07-22 10:20:00,28.38,28.38,28.32,28.34,8100.0,27.8597,27.8597,27.8008,27.8204,8100.0
2013-07-22 10:25:00,28.34,28.34,28.32,28.33,4300.0,27.8204,27.8204,27.8008,27.8106,4300.0
2013-07-22 10:30:00,28.34,28.34,28.32,28.33,12000.0,27.8204,27.8204,27.8008,27.8106,12000.0
2013-07-22 10:35:00,28.33,28.36,28.33,28.36,4700.0,27.8106,27.8401,27.8106,27.8401,4700.0
2013-07-22 10:40:00,28.36,28.36,28.34,28.35,2000.0,27.8401,27.8401,27.8204,27.8302,2000.0
2013-07-22 10:45:00,28.35,28.36,28.33,28.35,10000.0,27.8302,27.8401,27.8106,27.8302,10000.0
2013-07-22 10:50:00,28.34,28.38,28.33,28.37,15300.0,27.8204,27.8597,27.8106,27.8499,15300.0
2013-07-22 10:55:00,28.38,28.39,28.35,28.37,6200.0,27.8597,27.8695,27.8302,27.8499,6200.0
2013-07-22 11:00:00,28.37,28.42,28.37,28.4,11800.0,27.8499,27.899,27.8499,27.8793,11800.0
2013-07-22 11:05:00,28.4,28.45,28.4,28.44,19200.0,27.8793,27.9284,27.8793,27.9186,19200.0
2013-07-22 11:10:00,28.44,28.45,28.4,28.4,8400.0,27.9186,27.9284,27.8793,27.8793,8400.0
2013-07-22 11:15:00,28.4,28.42,28.38,28.41,11400.0,27.8793,27.899,27.8597,27.8891,11400.0
2013-07-22 11:20:00,28.41,28.42,28.4,28.4,6700.0,27.8891,27.899,27.8793,27.8793,6700.0
2013-07-22 11:25:00,28.4,28.5,28.4,28.49,15900.0,27.8793,27.9775,27.8793,27.9677,15900.0
2013-07-22 11:30:00,28.49,28.54,28.49,28.54,19800.0,27.9677,28.0168,27.9677,28.0168,19800.0
2013-07-22 11:35:00,28.54,28.6,28.54,28.58,30300.0,28.0168,28.0757,28.0168,28.056,30300.0
2013-07-22 11:40:00,28.58,28.58,28.55,28.55,12400.0,28.056,28.056,28.0266,28.0266,12400.0
2013-07-22 11:45:00,28.54,28.54,28.43,28.43,30800.0,28.0168,28.0168,27.9088,27.9088,30800.0
2013-07-22 11:50:00,28.44,28.46,28.43,28.43,10000.0,27.9186,27.9382,27.9088,27.9088,10000.0
2013-07-22 11:55:00,28.43,28.46,28.43,28.46,12200.0,27.9088,27.9382,27.9088,27.9382,12200.0
2013-07-22 12:00:00,28.46,28.46,28.4,28.43,185400.0,27.9382,27.9382,27.8793,27.9088,185400.0
2013-07-22 12:05:00,28.43,28.45,28.41,28.44,40600.0,27.9088,27.9284,27.8891,27.9186,40600.0
2013-07-22 12:10:00,28.44,28.46,28.44,28.44,13500.0,27.9186,27.9382,27.9186,27.9186,13500.0
2013-07-22 12:15:00,28.43,28.46,28.43,28.46,8200.0,27.9088,27.9382,27.9088,27.9382,8200.0
2013-07-22 12:20:00,28.46,28.47,28.45,28.47,5400.0,27.9382,27.948,27.9284,27.948,5400.0
2013-07-22 12:25:00,28.46,28.51,28.44,28.51,43100.0,27.9382,27.9873,27.9186,27.9873,43100.0
2013-07-22 12:30:00,28.5,28.52,28.45,28.46,17000.0,27.9775,27.9971,27.9284,27.9382,17000.0
2013-07-22 12:35:00,28.46,28.54,28.46,28.53,22700.0,27.9382,28.0168,27.9382,28.0069,22700.0
2013-07-22 12:40:00,28.53,28.53,28.5,28.51,6600.0,28.0069,28.0069,27.9775,27.9873,6600.0
2013-07-22 12:45:00,28.5,28.5,28.47,28.47,7000.0,27.9775,27.9775,27.948,27.948,7000.0
2013-07-22 12:50:00,28.48,28.49,28.46,28.47,4900.0,27.9579,27.9677,27.9382,27.948,4900.0
2013-07-22 12:55:00,28.46,28.46,28.44,28.45,4000.0,27.9382,27.9382,27.9186,27.9284,4000.0
2013-07-22 13:00:00,28.45,28.5,28.45,28.5,9300.0,27.9284,27.9775,27.9284,27.9775,9300.0
2013-07-22 13:05:00,28.5,28.5,28.48,28.48,12600.0,27.9775,27.9775,27.9579,27.9579,12600.0
2013-07-22 13:10:00,28.48,28.48,28.45,28.46,2400.0,27.9579,27.9579,27.9284,27.9382,2400.0
2013-07-22 13:15:00,28.45,28.48,28.44,28.48,22700.0,27.9284,27.9579,27.9186,27.9579,22700.0
2013-07-22 13:20:00,28.48,28.48,28.45,28.45,5200.0,27.9579,27.9579,27.9284,27.9284,5200.0
2013-07-22 13:25:00,28.45,28.48,28.45,28.48,15400.0,27.9284,27.9579,27.9284,27.9579,15400.0
2013-07-22 13:30:00,28.48,28.5,28.46,28.49,18300.0,27.9579,27.9775,27.9382,27.9677,18300.0
2013-07-22 13:35:00,28.49,28.53,28.49,28.53,20300.0,27.9677,28.0069,27.9677,28.0069,20300.0
2013-07-22 13:40:00,28.52,28.53,28.5,28.52,9500.0,27.9971,28.0069,27.9775,27.9971,9500.0
2013-07-22 13:45:00,28.52,28.52,28.48,28.49,7000.0,27.9971,27.9971,27.9579,27.9677,7000.0
2013-07-22 13:50:00,28.49,28.49,28.48,28.49,3000.0,27.9677,27.9677,27.9579,27.9677,3000.0
2013-07-22 13:55:00,28.48,28.49,28.48,28.48,5200.0,27.9579,27.9677,27.9579,27.9579,5200.0
2013-07-22 14:00:00,28.48,28.5,28.48,28.5,10900.0,27.9579,27.9775,27.9579,27.9775,10900.0
2013-07-22 14:05:00,28.49,28.5,28.49,28.5,5300.0,27.9677,27.9775,27.9677,27.9775,5300.0
2013-07-22 14:10:00,28.5,28.54,28.49,28.54,13700.0,27.9775,28.0168,27.9677,28.0168,13700.0
2013-07-22 14:15:00,28.53,28.53,28.51,28.51,2300.0,28.0069,28.0069,27.9873,27.9873,2300.0
2013-07-22 14:20:00,28.51,28.51,28.5,28.5,6500.0,27.9873,27.9873,27.9775,27.9775,6500.0
2013-07-22 14:25:00,28.5,28.5,28.48,28.49,6600.0,27.9775,27.9775,27.9579,27.9677,6600.0
2013-07-22 14:30:00,28.49,28.49,28.47,28.47,5300.0,27.9677,27.9677,27.948,27.948,5300.0
2013-07-22 14:35:00,28.48,28.48,28.47,28.47,8100.0,27.9579,27.9579,27.948,27.948,8100.0
2013-07-22 14:40:00,28.47,28.52,28.47,28.5,15400.0,27.948,27.9971,27.948,27.9775,15400.0
2013-07-22 14:45:00,28.5,28.55,28.5,28.52,16700.0,27.9775,28.0266,27.9775,27.9971,16700.0
2013-07-22 14:50:00,28.51,28.51,28.5,28.5,3600.0,27.9873,27.9873,27.9775,27.9775,3600.0
2013-07-22 14:55:00,28.5,28.53,28.49,28.53,19900.0,27.9775,28.0069,27.9677,28.0069,19900.0
2013-07-22 15:00:00,28.52,28.53,28.5,28.5,37700.0,27.9971,28.0069,27.9775,27.9775,37700.0
2013-07-22 15:05:00,28.5,28.52,28.49,28.5,32500.0,27.9775,27.9971,27.9677,27.9775,32500.0
2013-07-22 15:10:00,28.49,28.5,28.47,28.48,4600.0,27.9677,27.9775,27.948,27.9579,4600.0
2013-07-22 15:15:00,28.48,28.48,28.44,28.44,5300.0,27.9579,27.9579,27.9186,27.9186,5300.0
2013-07-22 15:20:00,28.45,28.45,28.42,28.44,12600.0,27.9284,27.9284,27.899,27.9186,12600.0
2013-07-22 15:25:00,28.43,28.44,28.43,28.44,9400.0,27.9088,27.9186,27.9088,27.9186,9400.0
2013-07-22 15:30:00,28.43,28.46,28.43,28.45,13100.0,27.9088,27.9382,27.9088,27.9284,13100.0
2013-07-22 15:35:00,28.45,28.46,28.42,28.46,39600.0,27.9284,27.9382,27.899,27.9382,39600.0
2013-07-22 15:40:00,28.46,28.47,28.46,28.46,19300.0,27.9382,27.948,27.9382,27.9382,19300.0
2013-07-22 15:45:00,28.46,28.49,28.46,28.47,43500.0,27.9382,27.9677,27.9382,27.948,43500.0
2013-07-22 15:50:00,28.48,28.5,28.46,28.48,59600.0,27.9579,27.9775,27.9382,27.9579,59600.0
2013-07-22 15:55:00,28.49,28.51,28.49,28.5,65300.0,27.9677,27.9873,27.9677,27.9775,65300.0
2013-07-23 09:30:00,28.51,28.7,28.51,28.69,26200.0,27.9873,28.1738,27.9873,28.164,26200.0
2013-07-23 09:35:00,28.64,28.65,28.55,28.63,7500.0,28.1149,28.1247,28.0266,28.1051,7500.0
2013-07-23 09:40:00,28.61,28.67,28.56,28.57,20700.0,28.0855,28.1444,28.0364,28.0462,20700.0
2013-07-23 09:45:00,28.54,28.54,28.49,28.5,2000.0,28.0168,28.0168,27.9677,27.9775,2000.0
2013-07-23 09:50:00,28.5,28.55,28.48,28.48,8200.0,27.9775,28.0266,27.9579,27.9579,8200.0
2013-07-23 09:55:00,28.48,28.54,28.44,28.54,8500.0,27.9579,28.0168,27.9186,28.0168,8500.0
2013-07-23 10:00:00,28.53,28.56,28.51,28.56,17000.0,28.0069,28.0364,27.9873,28.0364,17000.0
2013-07-23 10:05:00,28.55,28.56,28.52,28.55,21700.0,28.0266,28.0364,27.9971,28.0266,21700.0
2013-07-23 10:10:00,28.55,28.57,28.53,28.57,6700.0,28.0266,28.0462,28.0069,28.0462,6700.0
2013-07-23 10:15:00,28.58,28.61,28.58,28.59,7400.0,28.056,28.0855,28.056,28.0658,7400.0
2013-07-23 10:20:00,28.58,28.62,28.58,28.58,10400.0,28.056,28.0953,28.056,28.056,10400.0
2013-07-23 10:25:00,28.56,28.57,28.53,28.53,4800.0,28.0364,28.0462,28.0069,28.0069,4800.0
2013-07-23 10:30:00,28.53,28.55,28.49,28.52,33900.0,28.0069,28.0266,27.9677,27.9971,33900.0
2013-07-23 10:35:00,28.51,28.51,28.42,28.43,8100.0,27.9873,27.9873,27.899,27.9088,8100.0
2013-07-23 10:40:00,28.41,28.42,28.39,28.42,9600.0,27.8891,27.899,27.8695,27.899,9600.0
2013-07-23 10:45:00,28.42,28.43,28.37,28.37,28100.0,27.899,27.9088,27.8499,27.8499,28100.0
2013-07-23 10:50:00,28.39,28.42,28.38,28.42,17100.0,27.8695,27.899,27.8597,27.899,17100.0
2013-07-23 10:55:00,28.41,28.42,28.36,28.37,13900.0,27.8891,27.899,27.8401,27.8499,13900.0
2013-07-23 11:00:00,28.37,28.37,28.33,28.33,1800.0,27.8499,27.8499,27.8106,27.8106,1800.0
2013-07-23 11:05:00,28.34,28.34,28.32,28.33,8100.0,27.8204,27.8204,27.8008,27.8106,8100.0
2013-07-23 11:10:00,28.33,28.33,28.33,28.33,1500.0,27.8106,27.8106,27.8106,27.8106,1500.0
2013-07-23 11:15:00,28.33,28.36,28.33,28.34,4000.0,27.8106,27.8401,27.8106,27.8204,4000.0
2013-07-23 11:20:00,28.35,28.36,28.34,28.36,1400.0,27.8302,27.8401,27.8204,27.8401,1400.0
2013-07-23 11:25:00,28.36,28.37,28.34,28.34,7600.0,27.8401,27.8499,27.8204,27.8204,7600.0
2013-07-23 11:30:00,28.35,28.37,28.34,28.36,2200.0,27.8302,27.8499,27.8204,27.8401,2200.0
2013-07-23 11:35:00,28.36,28.36,28.34,28.35,4300.0,27.8401,27.8401,27.8204,27.8302,4300.0
2013-07-23 11:40:00,28.34,28.36,28.34,28.34,5600.0,27.8204,27.8401,27.8204,27.8204,5600.0
2013-07-23 11:45:00,28.35,28.36,28.34,28.36,4000.0,27.8302,27.8401,27.8204,27.8401,4000.0
2013-07-23 11:50:00,28.38,28.38,28.35,28.35,1500.0,27.8597,27.8597,27.8302,27.8302,1500.0
2013-07-23 11:55:00,28.34,28.34,28.32,28.32,3500.0,27.8204,27.8204,27.8008,27.8008,3500.0
2013-07-23 12:00:00,28.31,28.32,28.29,28.3,4700.0,27.791,27.8008,27.7713,27.7812,4700.0
2013-07-23 12:05:00,28.31,28.31,28.29,28.3,6200.0,27.791,27.791,27.7713,27.7812,6200.0
2013-07-23 12:10:00,28.31,28.32,28.29,28.3,3000.0,27.791,27.8008,27.7713,27.7812,3000.0
2013-07-23 12:15:00,28.3,28.32,28.29,28.32,4000.0,27.7812,27.8008,27.7713,27.8008,4000.0
2013-07-23 12:20:00,28.31,28.32,28.31,28.31,2900.0,27.791,27.8008,27.791,27.791,2900.0
2013-07-23 12:25:00,28.32,28.35,28.32,28.32,7500.0,27.8008,27.8302,27.8008,27.8008,7500.0
2013-07-23 12:30:00,28.32,28.32,28.3,28.31,1300.0,27.8008,27.8008,27.7812,27.791,1300.0
2013-07-23 12:35:00,28.32,28.32,28.3,28.32,1400.0,27.8008,27.8008,27.7812,27.8008,1400.0
2013-07-23 12:40:00,28.31,28.32,28.31,28.31,3000.0,27.791,27.8008,27.791,27.791,3000.0
2013-07-23 12:45:00,28.31,28.32,28.3,28.3,2700.0,27.791,27.8008,27.7812,27.7812,2700.0
2013-07-23 12:50:00,28.3,28.33,28.3,28.33,3700.0,27.7812,27.8106,27.7812,27.8106,3700.0
2013-07-23 12:55:00,28.33,28.33,28.32,28.33,700.0,27.8106,27.8106,27.8008,27.8106,700.0
2013-07-23 13:00:00,28.33,28.37,28.32,28.37,6800.0,27.8106,27.8499,27.8008,27.8499,6800.0
2013-07-23 13:05:00,28.36,28.37,28.36,28.36,3500.0,27.8401,27.8499,27.8401,27.8401,3500.0
2013-07-23 13:10:00,28.36,28.36,28.34,28.34,6800.0,27.8401,27.8401,27.8204,27.8204,6800.0
2013-07-23 13:15:00,28.35,28.35,28.33,28.35,2000.0,27.8302,27.8302,27.8106,27.8302,2000.0
2013-07-23 13:20:00,28.35,28.35,28.33,28.33,6000.0,27.8302,27.8302,27.8106,27.8106,6000.0
2013-07-23 13:25:00,28.33,28.33,28.31,28.32,2700.0,27.8106,27.8106,27.791,27.8008,2700.0
2013-07-23 13:30:00,28.31,28.33,28.31,28.33,6400.0,27.791,27.8106,27.791,27.8106,6400.0
2013-07-23 13:35:00,28.32,28.34,28.32,28.33,2000.0,27.8008,27.8204,27.8008,27.8106,2000.0
2013-07-23 13:40:00,28.33,28.34,28.33,28.33,1800.0,27.8106,27.8204,27.8106,27.8106,1800.0
2013-07-23 13:45:00,28.33,28.35,28.33,28.34,4100.0,27.8106,27.8302,27.8106,27.8204,4100.0
2013-07-23 13:50:00,28.34,28.36,28.33,28.33,6200.0,27.8204,27.8401,27.8106,27.8106,6200.0
2013-07-23 13:55:00,28.33,28.33,28.3,28.31,7700.0,27.8106,27.8106,27.7812,27.791,7700.0
2013-07-23 14:00:00,28.31,28.31,28.3,28.3,1900.0,27.791,27.791,27.7812,27.7812,1900.0
2013-07-23 14:05:00,28.3,28.31,28.29,28.3,7400.0,27.7812,27.791,27.7713,27.7812,7400.0
2013-07-23 14:10:00,28.3,28.33,28.3,28.33,3000.0,27.7812,27.8106,27.7812,27.8106,3000.0
2013-07-23 14:15:00,28.33,28.34,28.32,28.34,2900.0,27.8106,27.8204,27.8008,27.8204,2900.0
2013-07-23 14:20:00,28.34,28.35,28.33,28.33,4500.0,27.8204,27.8302,27.8106,27.8106,4500.0
2013-07-23 14:25:00,28.33,28.34,28.29,28.29,8200.0,27.8106,27.8204,27.7713,27.7713,8200.0
2013-07-23 14:30:00,28.3,28.3,28.29,28.3,7600.0,27.7812,27.7812,27.7713,27.7812,7600.0
2013-07-23 14:35:00,28.29,28.29,28.28,28.28,5600.0,27.7713,27.7713,27.7615,27.7615,5600.0
2013-07-23 14:40:00,28.28,28.3,28.28,28.3,7300.0,27.7615,27.7812,27.7615,27.7812,7300.0
2013-07-23 14:45:00,28.31,28.31,28.29,28.29,6200.0,27.791,27.791,27.7713,27.7713,6200.0
2013-07-23 14:50:00,28.29,28.32,28.29,28.3,4900.0,27.7713,27.8008,27.7713,27.7812,4900.0
2013-07-23 14:55:00,28.31,28.34,28.31,28.33,5800.0,27.791,27.8204,27.791,27.8106,5800.0
2013-07-23 15:00:00,28.32,28.33,28.31,28.32,9000.0,27.8008,27.8106,27.791,27.8008,9000.0
2013-07-23 15:05:00,28.31,28.31,28.29,28.3,8100.0,27.791,27.791,27.7713,27.7812,8100.0
2013-07-23 15:10:00,28.31,28.31,28.29,28.29,5400.0,27.791,27.791,27.7713,27.7713,5400.0
2013-07-23 15:15:00,28.3,28.3,28.27,28.27,7100.0,27.7812,27.7812,27.7517,27.7517,7100.0
2013-07-23 15:20:00,28.27,28.28,28.27,28.27,5200.0,27.7517,27.7615,27.7517,27.7517,5200.0
2013-07-23 15:25:00,28.27,28.28,28.26,28.28,7400.0,27.7517,27.7615,27.7419,27.7615,7400.0
2013-07-23 15:30:00,28.28,28.3,28.28,28.29,4900.0,27.7615,27.7812,27.7615,27.7713,4900.0
2013-07-23 15:35:00,28.29,28.32,28.29,28.31,11900.0,27.7713,27.8008,27.7713,27.791,11900.0
2013-07-23 15:40:00,28.31,28.32,28.29,28.29,15900.0,27.791,27.8008,27.7713,27.7713,15900.0
2013-07-23 15:45:00,28.28,28.31,28.28,28.3,20000.0,27.7615,27.791,27.7615,27.7812,20000.0
2013-07-23 15:50:00,28.3,28.32,28.28,28.3,27600.0,27.7812,27.8008,27.7615,27.7812,27600.0
2013-07-23 15:55:00,28.31,28.34,28.31,28.32,36200.0,27.791,27.8204,27.791,27.8008,36200.0
2013-07-24 09:30:00,28.37,28.38,28.34,28.38,22900.0,27.8499,27.8597,27.8204,27.8597,22900.0
2013-07-24 09:35:00,28.35,28.35,28.28,28.28,4600.0,27.8302,27.8302,27.7615,27.7615,4600.0
2013-07-24 09:40:00,28.26,28.27,28.16,28.16,8800.0,27.7419,27.7517,27.6437,27.6437,8800.0
2013-07-24 09:45:00,28.16,28.22,28.15,28.21,12900.0,27.6437,27.7026,27.6339,27.6928,12900.0
2013-07-24 09:50:00,28.21,28.3,28.21,28.25,29800.0,27.6928,27.7812,27.6928,27.7321,29800.0
2013-07-24 09:55:00,28.23,28.26,28.18,28.18,6000.0,27.7124,27.7419,27.6634,27.6634,6000.0
2013-07-24 10:00:00,28.17,28.26,28.13,28.15,9700.0,27.6535,27.7419,27.6143,27.6339,9700.0
2013-07-24 10:05:00,28.13,28.2,28.13,28.15,6200.0,27.6143,27.683,27.6143,27.6339,6200.0
2013-07-24 10:10:00,28.15,28.15,28.11,28.11,4400.0,27.6339,27.6339,27.5946,27.5946,4400.0
2013-07-24 10:15:00,28.12,28.17,28.12,28.15,7500.0,27.6045,27.6535,27.6045,27.6339,7500.0
2013-07-24 10:20:00,28.15,28.17,28.11,28.11,4400.0,27.6339,27.6535,27.5946,27.5946,4400.0
2013-07-24 10:25:00,28.1,28.14,28.06,28.11,5100.0,27.5848,27.6241,27.5456,27.5946,5100.0
2013-07-24 10:30:00,28.13,28.13,28.07,28.09,4600.0,27.6143,27.6143,27.5554,27.575,4600.0
2013-07-24 10:35:00,28.11,28.15,28.11,28.14,20600.0,27.5946,27.6339,27.5946,27.6241,20600.0
2013-07-24 10:40:00,28.14,28.15,28.09,28.1,22600.0,27.6241,27.6339,27.575,27.5848,22600.0
2013-07-24 10:45:00,28.1,28.11,28.08,28.09,4900.0,27.5848,27.5946,27.5652,27.575,4900.0
2013-07-24 10:50:00,28.08,28.12,28.07,28.1,9400.0,27.5652,27.6045,27.5554,27.5848,9400.0
2013-07-24 10:55:00,28.09,28.1,28.07,28.07,3200.0,27.575,27.5848,27.5554,27.5554,3200.0
2013-07-24 11:00:00,28.06,28.09,28.04,28.06,3500.0,27.5456,27.575,27.5259,27.5456,3500.0
2013-07-24 11:05:00,28.06,28.06,28.01,28.01,6900.0,27.5456,27.5456,27.4965,27.4965,6900.0
2013-07-24 11:10:00,28.02,28.04,28.0,28.01,6000.0,27.5063,27.5259,27.4867,27.4965,6000.0
2013-07-24 11:15:00,28.0,28.04,27.99,28.01,6800.0,27.4867,27.5259,27.4768,27.4965,6800.0
2013-07-24 11:20:00,28.03,28.03,28.01,28.01,1500.0,27.5161,27.5161,27.4965,27.4965,1500.0
2013-07-24 11:25:00,28.01,28.07,28.01,28.07,6000.0,27.4965,27.5554,27.4965,27.5554,6000.0
2013-07-24 11:30:00,28.08,28.12,28.08,28.12,14400.0,27.5652,27.6045,27.5652,27.6045,14400.0
2013-07-24 11:35:00,28.12,28.13,28.08,28.09,13800.0,27.6045,27.6143,27.5652,27.575,13800.0
2013-07-24 11:40:00,28.09,28.12,28.07,28.07,12900.0,27.575,27.6045,27.5554,27.5554,12900.0
2013-07-24 11:45:00,28.07,28.1,28.04,28.07,17100.0,27.5554,27.5848,27.5259,27.5554,17100.0
2013-07-24 11:50:00,28.08,28.11,28.07,28.11,1500.0,27.5652,27.5946,27.5554,27.5946,1500.0
2013-07-24 11:55:00,28.11,28.12,28.06,28.06,4900.0,27.5946,27.6045,27.5456,27.5456,4900.0
2013-07-24 12:00:00,28.05,28.08,28.04,28.07,9700.0,27.5357,27.5652,27.5259,27.5554,9700.0
2013-07-24 12:05:00,28.08,28.08,27.97,27.98,23100.0,27.5652,27.5652,27.4572,27.467,23100.0
2013-07-24 12:10:00,27.98,27.98,27.94,27.95,8800.0,27.467,27.467,27.4278,27.4376,8800.0
2013-07-24 12:15:00,27.95,27.98,27.95,27.97,4100.0,27.4376,27.467,27.4376,27.4572,4100.0
2013-07-24 12:20:00,27.98,28.0,27.96,28.0,10200.0,27.467,27.4867,27.4474,27.4867,10200.0
2013-07-24 12:25:00,28.0,28.0,27.94,27.98,26100.0,27.4867,27.4867,27.4278,27.467,26100.0
2013-07-24 12:30:00,27.99,28.0,27.97,27.97,3400.0,27.4768,27.4867,27.4572,27.4572,3400.0
2013-07-24 12:35:00,27.97,27.97,27.94,27.95,3900.0,27.4572,27.4572,27.4278,27.4376,3900.0
2013-07-24 12:40:00,27.94,27.94,27.92,27.92,3000.0,27.4278,27.4278,27.4081,27.4081,3000.0
2013-07-24 12:45:00,27.93,27.94,27.92,27.94,3300.0,27.4179,27.4278,27.4081,27.4278,3300.0
2013-07-24 12:50:00,27.94,27.96,27.94,27.94,6400.0,27.4278,27.4474,27.4278,27.4278,6400.0
2013-07-24 12:55:00,27.94,27.94,27.9,27.92,5000.0,27.4278,27.4278,27.3885,27.4081,5000.0
2013-07-24 13:00:00,27.93,27.95,27.92,27.93,3900.0,27.4179,27.4376,27.4081,27.4179,3900.0
2013-07-24 13:05:00,27.93,27.95,27.91,27.93,11000.0,27.4179,27.4376,27.3983,27.4179,11000.0
2013-07-24 13:10:00,27.92,27.95,27.92,27.93,5300.0,27.4081,27.4376,27.4081,27.4179,5300.0
2013-07-24 13:15:00,27.92,27.95,27.91,27.94,5000.0,27.4081,27.4376,27.3983,27.4278,5000.0
2013-07-24 13:20:00,27.94,27.94,27.9,27.92,5000.0,27.4278,27.4278,27.3885,27.4081,5000.0
2013-07-24 13:25:00,27.92,27.93,27.92,27.92,2500.0,27.4081,27.4179,27.4081,27.4081,2500.0
2013-07-24 13:30:00,27.93,27.93,27.9,27.9,12500.0,27.4179,27.4179,27.3885,27.3885,12500.0
2013-07-24 13:35:00,27.9,27.91,27.89,27.89,4300.0,27.3885,27.3983,27.3787,27.3787,4300.0
2013-07-24 13:40:00,27.89,27.9,27.87,27.87,2700.0,27.3787,27.3885,27.359,27.359,2700.0
2013-07-24 13:45:00,27.87,27.92,27.87,27.9,3300.0,27.359,27.4081,27.359,27.3885,3300.0
2013-07-24 13:50:00,27.9,27.92,27.9,27.9,5600.0,27.3885,27.4081,27.3885,27.3885,5600.0
2013-07-24 13:55:00,27.91,27.92,27.9,27.9,4300.0,27.3983,27.4081,27.3885,27.3885,4300.0
2013-07-24 14:00:00,27.91,27.92,27.91,27.92,3200.0,27.3983,27.4081,27.3983,27.4081,3200.0
2013-07-24 14:05:00,27.92,27.95,27.92,27.94,8900.0,27.4081,27.4376,27.4081,27.4278,8900.0
2013-07-24 14:10:00,27.94,27.96,27.93,27.93,6900.0,27.4278,27.4474,27.4179,27.4179,6900.0
2013-07-24 14:15:00,27.92,27.93,27.89,27.89,9100.0,27.4081,27.4179,27.3787,27.3787,9100.0
2013-07-24 14:20:00,27.89,27.93,27.87,27.88,19700.0,27.3787,27.4179,27.359,27.3689,19700.0
2013-07-24 14:25:00,27.89,27.91,27.88,27.88,10900.0,27.3787,27.3983,27.3689,27.3689,10900.0
2013-07-24 14:30:00,27.88,27.89,27.86,27.86,7300.0,27.3689,27.3787,27.3492,27.3492,7300.0
2013-07-24 14:35:00,27.86,27.86,27.84,27.85,4700.0,27.3492,27.3492,27.3296,27.3394,4700.0
2013-07-24 14:40:00,27.85,27.87,27.84,27.84,6700.0,27.3394,27.359,27.3296,27.3296,6700.0
2013-07-24 14:45:00,27.84,27.9,27.84,27.9,14300.0,27.3296,27.3885,27.3296,27.3885,14300.0
2013-07-24 14:50:00,27.89,27.91,27.89,27.91,11100.0,27.3787,27.3983,27.3787,27.3983,11100.0
2013-07-24 14:55:00,27.9,27.96,27.9,27.92,19500.0,27.3885,27.4474,27.3885,27.4081,19500.0
2013-07-24 15:00:00,27.92,27.93,27.91,27.93,5400.0,27.4081,27.4179,27.3983,27.4179,5400.0
2013-07-24 15:05:00,27.92,27.92,27.88,27.92,9500.0,27.4081,27.4081,27.3689,27.4081,9500.0
2013-07-24 15:10:00,27.91,27.91,27.89,27.89,4500.0,27.3983,27.3983,27.3787,27.3787,4500.0
2013-07-24 15:15:00,27.88,27.89,27.86,27.86,7800.0,27.3689,27.3787,27.3492,27.3492,7800.0
2013-07-24 15:20:00,27.86,27.91,27.86,27.86,14100.0,27.3492,27.3983,27.3492,27.3492,14100.0
2013-07-24 15:25:00,27.86,27.87,27.85,27.85,6400.0,27.3492,27.359,27.3394,27.3394,6400.0
2013-07-24 15:30:00,27.85,27.86,27.83,27.83,7200.0,27.3394,27.3492,27.3198,27.3198,7200.0
2013-07-24 15:35:00,27.84,27.86,27.84,27.86,16000.0,27.3296,27.3492,27.3296,27.3492,16000.0
2013-07-24 15:40:00,27.86,27.9,27.85,27.87,14300.0,27.3492,27.3885,27.3394,27.359,14300.0
2013-07-24 15:45:00,27.87,27.89,27.84,27.84,24800.0,27.359,27.3787,27.3296,27.3296,24800.0
2013-07-24 15:50:00,27.84,27.87,27.82,27.84,34400.0,27.3296,27.359,27.31,27.3296,34400.0
2013-07-24 15:55:00,27.84,27.86,27.82,27.86,66200.0,27.3296,27.3492,27.31,27.3492,66200.0
2013-07-25 09:30:00,27.73,27.77,27.72,27.76,14600.0,27.2216,27.2609,27.2118,27.2511,14600.0
2013-07-25 09:35:00,27.73,27.73,27.65,27.67,29700.0,27.2216,27.2216,27.1431,27.1627,29700.0
2013-07-25 09:40:00,27.68,27.7,27.63,27.7,8400.0,27.1725,27.1922,27.1234,27.1922,8400.0
2013-07-25 09:45:00,27.71,27.75,27.69,27.71,13000.0,27.202,27.2412,27.1823,27.202,13000.0
2013-07-25 09:50:00,27.73,27.76,27.69,27.69,3900.0,27.2216,27.2511,27.1823,27.1823,3900.0
2013-07-25 09:55:00,27.68,27.68,27.58,27.58,5500.0,27.1725,27.1725,27.0744,27.0744,5500.0
2013-07-25 10:00:00,27.58,27.68,27.58,27.66,13100.0,27.0744,27.1725,27.0744,27.1529,13100.0
2013-07-25 10:05:00,27.67,27.71,27.67,27.7,2200.0,27.1627,27.202,27.1627,27.1922,2200.0
2013-07-25 10:10:00,27.71,27.72,27.65,27.65,29600.0,27.202,27.2118,27.1431,27.1431,29600.0
2013-07-25 10:15:00,27.65,27.65,27.58,27.63,15000.0,27.1431,27.1431,27.0744,27.1234,15000.0
2013-07-25 10:20:00,27.62,27.63,27.59,27.59,13900.0,27.1136,27.1234,27.0842,27.0842,13900.0
2013-07-25 10:25:00,27.59,27.59,27.55,27.55,10500.0,27.0842,27.0842,27.0449,27.0449,10500.0
2013-07-25 10:30:00,27.56,27.59,27.53,27.54,12900.0,27.0547,27.0842,27.0253,27.0351,12900.0
2013-07-25 10:35:00,27.53,27.55,27.48,27.51,29900.0,27.0253,27.0449,26.9762,27.0056,29900.0
2013-07-25 10:40:00,27.5,27.51,27.48,27.51,16100.0,26.9958,27.0056,26.9762,27.0056,16100.0
2013-07-25 10:45:00,27.51,27.56,27.51,27.55,29100.0,27.0056,27.0547,27.0056,27.0449,29100.0
2013-07-25 10:50:00,27.55,27.61,27.55,27.59,7000.0,27.0449,27.1038,27.0449,27.0842,7000.0
2013-07-25 10:55:00,27.59,27.59,27.57,27.57,4900.0,27.0842,27.0842,27.0645,27.0645,4900.0
2013-07-25 11:00:00,27.57,27.57,27.53,27.53,27600.0,27.0645,27.0645,27.0253,27.0253,27600.0
2013-07-25 11:05:00,27.53,27.54,27.53,27.53,6500.0,27.0253,27.0351,27.0253,27.0253,6500.0
2013-07-25 11:10:00,27.53,27.54,27.5,27.5,3500.0,27.0253,27.0351,26.9958,26.9958,3500.0
2013-07-25 11:15:00,27.51,27.52,27.5,27.51,6900.0,27.0056,27.0155,26.9958,27.0056,6900.0
2013-07-25 11:20:00,27.5,27.52,27.49,27.51,23900.0,26.9958,27.0155,26.986,27.0056,23900.0
2013-07-25 11:25:00,27.52,27.55,27.51,27.55,7300.0,27.0155,27.0449,27.0056,27.0449,7300.0
2013-07-25 11:30:00,27.55,27.56,27.48,27.52,22400.0,27.0449,27.0547,26.9762,27.0155,22400.0
2013-07-25 11:35:00,27.52,27.53,27.44,27.44,16500.0,27.0155,27.0253,26.9369,26.9369,16500.0
2013-07-25 11:40:00,27.44,27.44,27.4,27.41,18000.0,26.9369,26.9369,26.8977,26.9075,18000.0
2013-07-25 11:45:00,27.41,27.42,27.39,27.4,25900.0,26.9075,26.9173,26.8878,26.8977,25900.0
2013-07-25 11:50:00,27.41,27.47,27.41,27.47,26100.0,26.9075,26.9664,26.9075,26.9664,26100.0
2013-07-25 11:55:00,27.47,27.51,27.46,27.51,9100.0,26.9664,27.0056,26.9566,27.0056,9100.0
2013-07-25 12:00:00,27.5,27.51,27.44,27.44,15000.0,26.9958,27.0056,26.9369,26.9369,15000.0
2013-07-25 12:05:00,27.45,27.46,27.44,27.46,5500.0,26.9467,26.9566,26.9369,26.9566,5500.0
2013-07-25 12:10:00,27.46,27.5,27.46,27.5,5000.0,26.9566,26.9958,26.9566,26.9958,5000.0
2013-07-25 12:15:00,27.51,27.54,27.49,27.54,12600.0,27.0056,27.0351,26.986,27.0351,12600.0
2013-07-25 12:20:00,27.53,27.53,27.49,27.49,7300.0,27.0253,27.0253,26.986,26.986,7300.0
2013-07-25 12:25:00,27.49,27.51,27.48,27.48,6800.0,26.986,27.0056,26.9762,26.9762,6800.0
2013-07-25 12:30:00,27.48,27.49,27.47,27.47,8700.0,26.9762,26.986,26.9664,26.9664,8700.0
2013-07-25 12:35:00,27.47,27.52,27.47,27.52,19400.0,26.9664,27.0155,26.9664,27.0155,19400.0
2013-07-25 12:40:00,27.52,27.55,27.51,27.53,22500.0,27.0155,27.0449,27.0056,27.0253,22500.0
2013-07-25 12:45:00,27.55,27.58,27.55,27.57,4500.0,27.0449,27.0744,27.0449,27.0645,4500.0
2013-07-25 12:50:00,27.57,27.58,27.52,27.52,8000.0,27.0645,27.0744,27.0155,27.0155,8000.0
2013-07-25 12:55:00,27.52,27.53,27.51,27.53,7200.0,27.0155,27.0253,27.0056,27.0253,7200.0
2013-07-25 13:00:00,27.54,27.56,27.53,27.54,7400.0,27.0351,27.0547,27.0253,27.0351,7400.0
2013-07-25 13:05:00,27.55,27.56,27.52,27.53,5100.0,27.0449,27.0547,27.0155,27.0253,5100.0
2013-07-25 13:10:00,27.52,27.54,27.51,27.53,14800.0,27.0155,27.0351,27.0056,27.0253,14800.0
2013-07-25 13:15:00,27.52,27.53,27.51,27.52,5400.0,27.0155,27.0253,27.0056,27.0155,5400.0
2013-07-25 13:20:00,27.51,27.51,27.48,27.49,7200.0,27.0056,27.0056,26.9762,26.986,7200.0
2013-07-25 13:25:00,27.49,27.49,27.46,27.48,8500.0,26.986,26.986,26.9566,26.9762,8500.0
2013-07-25 13:30:00,27.47,27.5,27.47,27.49,9500.0,26.9664,26.9958,26.9664,26.986,9500.0
2013-07-25 13:35:00,27.48,27.49,27.47,27.47,7000.0,26.9762,26.986,26.9664,26.9664,7000.0
2013-07-25 13:40:00,27.48,27.48,27.46,27.47,8900.0,26.9762,26.9762,26.9566,26.9664,8900.0
2013-07-25 13:45:00,27.47,27.49,27.46,27.49,11500.0,26.9664,26.986,26.9566,26.986,11500.0
2013-07-25 13:50:00,27.49,27.5,27.49,27.5,1700.0,26.986,26.9958,26.986,26.9958,1700.0
2013-07-25 13:55:00,27.5,27.5,27.47,27.48,11200.0,26.9958,26.9958,26.9664,26.9762,11200.0
2013-07-25 14:00:00,27.48,27.51,27.47,27.51,8400.0,26.9762,27.0056,26.9664,27.0056,8400.0
2013-07-25 14:05:00,27.52,27.57,27.52,27.56,8000.0,27.0155,27.0645,27.0155,27.0547,8000.0
2013-07-25 14:10:00,27.56,27.57,27.53,27.54,5700.0,27.0547,27.0645,27.0253,27.0351,5700.0
2013-07-25 14:15:00,27.54,27.54,27.5,27.5,6800.0,27.0351,27.0351,26.9958,26.9958,6800.0
2013-07-25 14:20:00,27.5,27.51,27.47,27.48,12300.0,26.9958,27.0056,26.9664,26.9762,12300.0
2013-07-25 14:25:00,27.49,27.52,27.46,27.5,17200.0,26.986,27.0155,26.9566,26.9958,17200.0
2013-07-25 14:30:00,27.5,27.55,27.49,27.55,10200.0,26.9958,27.0449,26.986,27.0449,10200.0
2013-07-25 14:35:00,27.55,27.58,27.55,27.58,14100.0,27.0449,27.0744,27.0449,27.0744,14100.0
2013-07-25 14:40:00,27.58,27.64,27.58,27.62,17200.0,27.0744,27.1333,27.0744,27.1136,17200.0
2013-07-25 14:45:00,27.62,27.65,27.61,27.64,16000.0,27.1136,27.1431,27.1038,27.1333,16000.0
2013-07-25 14:50:00,27.64,27.67,27.64,27.67,12800.0,27.1333,27.1627,27.1333,27.1627,12800.0
2013-07-25 14:55:00,27.67,27.67,27.63,27.64,20300.0,27.1627,27.1627,27.1234,27.1333,20300.0
2013-07-25 15:00:00,27.64,27.64,27.62,27.63,21400.0,27.1333,27.1333,27.1136,27.1234,21400.0
2013-07-25 15:05:00,27.63,27.68,27.62,27.65,25100.0,27.1234,27.1725,27.1136,27.1431,25100.0
2013-07-25 15:10:00,27.66,27.7,27.65,27.66,15500.0,27.1529,27.1922,27.1431,27.1529,15500.0
2013-07-25 15:15:00,27.67,27.68,27.65,27.65,16800.0,27.1627,27.1725,27.1431,27.1431,16800.0
2013-07-25 15:20:00,27.66,27.68,27.65,27.67,27000.0,27.1529,27.1725,27.1431,27.1627,27000.0
2013-07-25 15:25:00,27.68,27.71,27.67,27.68,31900.0,27.1725,27.202,27.1627,27.1725,31900.0
2013-07-25 15:30:00,27.69,27.73,27.68,27.7,27800.0,27.1823,27.2216,27.1725,27.1922,27800.0
2013-07-25 15:35:00,27.7,27.73,27.68,27.71,30400.0,27.1922,27.2216,27.1725,27.202,30400.0
2013-07-25 15:40:00,27.71,27.76,27.71,27.75,35000.0,27.202,27.2511,27.202,27.2412,35000.0
2013-07-25 15:45:00,27.75,27.77,27.72,27.75,45800.0,27.2412,27.2609,27.2118,27.2412,45800.0
2013-07-25 15:50:00,27.76,27.77,27.73,27.75,39700.0,27.2511,27.2609,27.2216,27.2412,39700.0
2013-07-25 15:55:00,27.74,27.77,27.72,27.76,69400.0,27.2314,27.2609,27.2118,27.2511,69400.0
2013-07-26 09:30:00,27.59,27.7,27.55,27.67,13500.0,27.0842,27.1922,27.0449,27.1627,13500.0
2013-07-26 09:35:00,27.63,27.65,27.63,27.63,700.0,27.1234,27.1431,27.1234,27.1234,700.0
2013-07-26 09:40:00,27.64,27.65,27.61,27.61,3400.0,27.1333,27.1431,27.1038,27.1038,3400.0
2013-07-26 09:45:00,27.62,27.69,27.6,27.64,6700.0,27.1136,27.1823,27.094,27.1333,6700.0
2013-07-26 09:50:00,27.64,27.65,27.57,27.64,6800.0,27.1333,27.1431,27.0645,27.1333,6800.0
2013-07-26 09:55:00,27.65,27.66,27.64,27.65,3400.0,27.1431,27.1529,27.1333,27.1431,3400.0
2013-07-26 10:00:00,27.63,27.68,27.63,27.65,4600.0,27.1234,27.1725,27.1234,27.1431,4600.0
2013-07-26 10:05:00,27.64,27.64,27.61,27.63,4900.0,27.1333,27.1333,27.1038,27.1234,4900.0
2013-07-26 10:10:00,27.62,27.62,27.57,27.58,7200.0,27.1136,27.1136,27.0645,27.0744,7200.0
2013-07-26 10:15:00,27.58,27.58,27.53,27.56,6300.0,27.0744,27.0744,27.0253,27.0547,6300.0
2013-07-26 10:20:00,27.59,27.59,27.52,27.53,14500.0,27.0842,27.0842,27.0155,27.0253,14500.0
2013-07-26 10:25:00,27.53,27.53,27.47,27.47,8700.0,27.0253,27.0253,26.9664,26.9664,8700.0
2013-07-26 10:30:00,27.47,27.47,27.42,27.45,11200.0,26.9664,26.9664,26.9173,26.9467,11200.0
2013-07-26 10:35:00,27.45,27.46,27.42,27.42,5900.0,26.9467,26.9566,26.9173,26.9173,5900.0
2013-07-26 10:40:00,27.42,27.46,27.42,27.45,5500.0,26.9173,26.9566,26.9173,26.9467,5500.0
2013-07-26 10:45:00,27.44,27.44,27.32,27.35,18500.0,26.9369,26.9369,26.8191,26.8486,18500.0
2013-07-26 10:50:00,27.35,27.41,27.32,27.39,16600.0,26.8486,26.9075,26.8191,26.8878,16600.0
2013-07-26 10:55:00,27.38,27.38,27.33,27.36,7300.0,26.878,26.878,26.8289,26.8584,7300.0
2013-07-26 11:00:00,27.35,27.35,27.32,27.35,4200.0,26.8486,26.8486,26.8191,26.8486,4200.0
2013-07-26 11:05:00,27.35,27.37,27.35,27.36,8700.0,26.8486,26.8682,26.8486,26.8584,8700.0
2013-07-26 11:10:00,27.36,27.36,27.35,27.36,2900.0,26.8584,26.8584,26.8486,26.8584,2900.0
2013-07-26 11:15:00,27.35,27.36,27.34,27.36,6300.0,26.8486,26.8584,26.8388,26.8584,6300.0
2013-07-26 11:20:00,27.37,27.39,27.37,27.39,3100.0,26.8682,26.8878,26.8682,26.8878,3100.0
2013-07-26 11:25:00,27.38,27.41,27.37,27.41,5300.0,26.878,26.9075,26.8682,26.9075,5300.0
2013-07-26 11:30:00,27.41,27.45,27.41,27.45,4200.0,26.9075,26.9467,26.9075,26.9467,4200.0
2013-07-26 11:35:00,27.44,27.45,27.43,27.44,4400.0,26.9369,26.9467,26.9271,26.9369,4400.0
2013-07-26 11:40:00,27.45,27.45,27.42,27.42,7000.0,26.9467,26.9467,26.9173,26.9173,7000.0
2013-07-26 11:45:00,27.41,27.45,27.41,27.45,2400.0,26.9075,26.9467,26.9075,26.9467,2400.0
2013-07-26 11:50:00,27.44,27.44,27.39,27.4,4900.0,26.9369,26.9369,26.8878,26.8977,4900.0
2013-07-26 11:55:00,27.42,27.42,27.4,27.4,1800.0,26.9173,26.9173,26.8977,26.8977,1800.0
2013-07-26 12:00:00,27.4,27.42,27.4,27.41,2500.0,26.8977,26.9173,26.8977,26.9075,2500.0
2013-07-26 12:05:00,27.41,27.43,27.41,27.43,3600.0,26.9075,26.9271,26.9075,26.9271,3600.0
2013-07-26 12:10:00,27.43,27.47,27.43,27.46,5000.0,26.9271,26.9664,26.9271,26.9566,5000.0
2013-07-26 12:15:00,27.47,27.47,27.45,27.45,3300.0,26.9664,26.9664,26.9467,26.9467,3300.0
2013-07-26 12:20:00,27.45,27.46,27.42,27.44,7900.0,26.9467,26.9566,26.9173,26.9369,7900.0
2013-07-26 12:25:00,27.43,27.47,27.43,27.47,5700.0,26.9271,26.9664,26.9271,26.9664,5700.0
2013-07-26 12:30:00,27.47,27.5,27.46,27.5,6800.0,26.9664,26.9958,26.9566,26.9958,6800.0
2013-07-26 12:35:00,27.5,27.51,27.49,27.51,3200.0,26.9958,27.0056,26.986,27.0056,3200.0
2013-07-26 12:40:00,27.51,27.51,27.47,27.47,5800.0,27.0056,27.0056,26.9664,26.9664,5800.0
2013-07-26 12:45:00,27.47,27.49,27.47,27.48,5000.0,26.9664,26.986,26.9664,26.9762,5000.0
2013-07-26 12:50:00,27.47,27.48,27.47,27.48,4800.0,26.9664,26.9762,26.9664,26.9762,4800.0
2013-07-26 12:55:00,27.48,27.5,27.48,27.48,4400.0,26.9762,26.9958,26.9762,26.9762,4400.0
2013-07-26 13:00:00,27.47,27.49,27.46,27.48,9500.0,26.9664,26.986,26.9566,26.9762,9500.0
2013-07-26 13:05:00,27.48,27.49,27.47,27.48,4900.0,26.9762,26.986,26.9664,26.9762,4900.0
2013-07-26 13:10:00,27.48,27.49,27.44,27.44,2800.0,26.9762,26.986,26.9369,26.9369,2800.0
2013-07-26 13:15:00,27.44,27.44,27.42,27.43,2800.0,26.9369,26.9369,26.9173,26.9271,2800.0
2013-07-26 13:20:00,27.43,27.46,27.43,27.46,5200.0,26.9271,26.9566,26.9271,26.9566,5200.0
2013-07-26 13:25:00,27.47,27.47,27.45,27.45,2400.0,26.9664,26.9664,26.9467,26.9467,2400.0
2013-07-26 13:30:00,27.46,27.46,27.46,27.46,3100.0,26.9566,26.9566,26.9566,26.9566,3100.0
2013-07-26 13:35:00,27.46,27.46,27.44,27.44,3000.0,26.9566,26.9566,26.9369,26.9369,3000.0
2013-07-26 13:40:00,27.45,27.46,27.44,27.44,3700.0,26.9467,26.9566,26.9369,26.9369,3700.0
2013-07-26 13:45:00,27.44,27.45,27.44,27.45,6300.0,26.9369,26.9467,26.9369,26.9467,6300.0
2013-07-26 13:50:00,27.46,27.47,27.46,27.47,900.0,26.9566,26.9664,26.9566,26.9664,900.0
2013-07-26 13:55:00,27.48,27.48,27.46,27.46,4700.0,26.9762,26.9762,26.9566,26.9566,4700.0
2013-07-26 14:00:00,27.47,27.48,27.46,27.47,5400.0,26.9664,26.9762,26.9566,26.9664,5400.0
2013-07-26 14:05:00,27.46,27.48,27.46,27.48,4300.0,26.9566,26.9762,26.9566,26.9762,4300.0
2013-07-26 14:10:00,27.49,27.53,27.49,27.53,7500.0,26.986,27.0253,26.986,27.0253,7500.0
2013-07-26 14:15:00,27.52,27.53,27.5,27.5,4200.0,27.0155,27.0253,26.9958,26.9958,4200.0
2013-07-26 14:20:00,27.5,27.51,27.48,27.48,3900.0,26.9958,27.0056,26.9762,26.9762,3900.0
2013-07-26 14:25:00,27.48,27.49,27.46,27.47,10200.0,26.9762,26.986,26.9566,26.9664,10200.0
2013-07-26 14:30:00,27.47,27.47,27.44,27.45,5600.0,26.9664,26.9664,26.9369,26.9467,5600.0
2013-07-26 14:35:00,27.45,27.46,27.4,27.4,17000.0,26.9467,26.9566,26.8977,26.8977,17000.0
2013-07-26 14:40:00,27.41,27.45,27.41,27.45,2900.0,26.9075,26.9467,26.9075,26.9467,2900.0
2013-07-26 14:45:00,27.45,27.47,27.44,27.47,4700.0,26.9467,26.9664,26.9369,26.9664,4700.0
2013-07-26 14:50:00,27.48,27.5,27.48,27.48,8700.0,26.9762,26.9958,26.9762,26.9762,8700.0
2013-07-26 14:55:00,27.48,27.48,27.47,27.48,1700.0,26.9762,26.9762,26.9664,26.9762,1700.0
2013-07-26 15:00:00,27.47,27.48,27.44,27.44,11000.0,26.9664,26.9762,26.9369,26.9369,11000.0
2013-07-26 15:05:00,27.44,27.46,27.44,27.44,9300.0,26.9369,26.9566,26.9369,26.9369,9300.0
2013-07-26 15:10:00,27.44,27.46,27.42,27.43,12900.0,26.9369,26.9566,26.9173,26.9271,12900.0
2013-07-26 15:15:00,27.44,27.45,27.43,27.44,6800.0,26.9369,26.9467,26.9271,26.9369,6800.0
2013-07-26 15:20:00,27.44,27.46,27.44,27.46,8000.0,26.9369,26.9566,26.9369,26.9566,8000.0
2013-07-26 15:25:00,27.46,27.46,27.44,27.45,11200.0,26.9566,26.9566,26.9369,26.9467,11200.0
2013-07-26 15:30:00,27.45,27.45,27.43,27.44,12700.0,26.9467,26.9467,26.9271,26.9369,12700.0
2013-07-26 15:35:00,27.44,27.49,27.43,27.49,15500.0,26.9369,26.986,26.9271,26.986,15500.0
2013-07-26 15:40:00,27.49,27.51,27.46,27.47,20900.0,26.986,27.0056,26.9566,26.9664,20900.0
2013-07-26 15:45:00,27.46,27.51,27.45,27.51,25500.0,26.9566,27.0056,26.9467,27.0056,25500.0
2013-07-26 15:50:00,27.5,27.51,27.48,27.49,28800.0,26.9958,27.0056,26.9762,26.986,28800.0
2013-07-26 15:55:00,27.5,27.55,27.49,27.54,50300.0,26.9958,27.0449,26.986,27.0351,50300.0
2013-07-29 09:30:00,27.39,27.52,27.35,27.48,19500.0,26.8878,27.0155,26.8486,26.9762,19500.0
2013-07-29 09:35:00,27.49,27.58,27.49,27.57,1900.0,26.986,27.0744,26.986,27.0645,1900.0
2013-07-29 09:40:00,27.55,27.55,27.51,27.53,3900.0,27.0449,27.0449,27.0056,27.0253,3900.0
2013-07-29 09:45:00,27.53,27.59,27.52,27.58,5200.0,27.0253,27.0842,27.0155,27.0744,5200.0
2013-07-29 09:50:00,27.58,27.6,27.56,27.56,23900.0,27.0744,27.094,27.0547,27.0547,23900.0
2013-07-29 09:55:00,27.55,27.55,27.52,27.52,7300.0,27.0449,27.0449,27.0155,27.0155,7300.0
2013-07-29 10:00:00,27.52,27.52,27.44,27.44,6300.0,27.0155,27.0155,26.9369,26.9369,6300.0
2013-07-29 10:05:00,27.43,27.43,27.37,27.37,6400.0,26.9271,26.9271,26.8682,26.8682,6400.0
2013-07-29 10:10:00,27.37,27.39,27.34,27.36,5600.0,26.8682,26.8878,26.8388,26.8584,5600.0
2013-07-29 10:15:00,27.36,27.36,27.3,27.32,5200.0,26.8584,26.8584,26.7995,26.8191,5200.0
2013-07-29 10:20:00,27.31,27.32,27.3,27.32,6700.0,26.8093,26.8191,26.7995,26.8191,6700.0
2013-07-29 10:25:00,27.31,27.33,27.29,27.33,7700.0,26.8093,26.8289,26.7897,26.8289,7700.0
2013-07-29 10:30:00,27.32,27.32,27.25,27.25,9700.0,26.8191,26.8191,26.7504,26.7504,9700.0
2013-07-29 10:35:00,27.26,27.27,27.22,27.23,15300.0,26.7602,26.77,26.721,26.7308,15300.0
2013-07-29 10:40:00,27.23,27.23,27.19,27.21,19000.0,26.7308,26.7308,26.6915,26.7111,19000.0
2013-07-29 10:45:00,27.2,27.21,27.19,27.2,9900.0,26.7013,26.7111,26.6915,26.7013,9900.0
2013-07-29 10:50:00,27.2,27.21,27.18,27.2,15000.0,26.7013,26.7111,26.6817,26.7013,15000.0
2013-07-29 10:55:00,27.2,27.22,27.19,27.21,29000.0,26.7013,26.721,26.6915,26.7111,29000.0
2013-07-29 11:00:00,27.21,27.25,27.21,27.25,6400.0,26.7111,26.7504,26.7111,26.7504,6400.0
2013-07-29 11:05:00,27.25,27.25,27.17,27.21,12900.0,26.7504,26.7504,26.6719,26.7111,12900.0
2013-07-29 11:10:00,27.21,27.21,27.15,27.18,14200.0,26.7111,26.7111,26.6522,26.6817,14200.0
2013-07-29 11:15:00,27.18,27.19,27.15,27.16,11300.0,26.6817,26.6915,26.6522,26.6621,11300.0
2013-07-29 11:20:00,27.15,27.19,27.15,27.18,12200.0,26.6522,26.6915,26.6522,26.6817,12200.0
2013-07-29 11:25:00,27.17,27.17,27.13,27.14,5900.0,26.6719,26.6719,26.6326,26.6424,5900.0
2013-07-29 11:30:00,27.14,27.16,27.13,27.15,3800.0,26.6424,26.6621,26.6326,26.6522,3800.0
2013-07-29 11:35:00,27.16,27.16,27.1,27.1,13300.0,26.6621,26.6621,26.6032,26.6032,13300.0
2013-07-29 11:40:00,27.1,27.11,27.07,27.07,8500.0,26.6032,26.613,26.5737,26.5737,8500.0
2013-07-29 11:45:00,27.08,27.08,27.06,27.06,4100.0,26.5835,26.5835,26.5639,26.5639,4100.0
2013-07-29 11:50:00,27.07,27.07,27.05,27.06,8100.0,26.5737,26.5737,26.5541,26.5639,8100.0
2013-07-29 11:55:00,27.06,27.07,27.0,27.0,32500.0,26.5639,26.5737,26.505,26.505,32500.0
2013-07-29 12:00:00,27.0,27.05,27.0,27.05,5900.0,26.505,26.5541,26.505,26.5541,5900.0
2013-07-29 12:05:00,27.04,27.07,27.04,27.07,9100.0,26.5443,26.5737,26.5443,26.5737,9100.0
2013-07-29 12:10:00,27.07,27.07,27.05,27.06,5700.0,26.5737,26.5737,26.5541,26.5639,5700.0
2013-07-29 12:15:00,27.06,27.07,27.04,27.06,9100.0,26.5639,26.5737,26.5443,26.5639,9100.0
2013-07-29 12:20:00,27.07,27.1,27.07,27.08,8100.0,26.5737,26.6032,26.5737,26.5835,8100.0
2013-07-29 12:25:00,27.08,27.09,27.08,27.09,4900.0,26.5835,26.5933,26.5835,26.5933,4900.0
2013-07-29 12:30:00,27.08,27.1,27.08,27.1,5500.0,26.5835,26.6032,26.5835,26.6032,5500.0
2013-07-29 12:35:00,27.1,27.1,27.06,27.06,9000.0,26.6032,26.6032,26.5639,26.5639,9000.0
2013-07-29 12:40:00,27.06,27.07,27.06,27.06,6300.0,26.5639,26.5737,26.5639,26.5639,6300.0
2013-07-29 12:45:00,27.07,27.08,27.06,27.07,12900.0,26.5737,26.5835,26.5639,26.5737,12900.0
2013-07-29 12:50:00,27.07,27.07,27.05,27.06,11000.0,26.5737,26.5737,26.5541,26.5639,11000.0
2013-07-29 12:55:00,27.05,27.06,27.04,27.05,8000.0,26.5541,26.5639,26.5443,26.5541,8000.0
2013-07-29 13:00:00,27.05,27.07,27.05,27.05,5200.0,26.5541,26.5737,26.5541,26.5541,5200.0
2013-07-29 13:05:00,27.05,27.05,27.01,27.01,11700.0,26.5541,26.5541,26.5148,26.5148,11700.0
2013-07-29 13:10:00,27.01,27.01,26.97,26.98,20300.0,26.5148,26.5148,26.4755,26.4854,20300.0
2013-07-29 13:15:00,26.98,27.0,26.98,27.0,29600.0,26.4854,26.505,26.4854,26.505,29600.0
2013-07-29 13:20:00,27.0,27.0,26.98,26.99,6200.0,26.505,26.505,26.4854,26.4952,6200.0
2013-07-29 13:25:00,26.98,26.99,26.97,26.97,12700.0,26.4854,26.4952,26.4755,26.4755,12700.0
2013-07-29 13:30:00,26.97,26.97,26.96,26.96,15300.0,26.4755,26.4755,26.4657,26.4657,15300.0
2013-07-29 13:35:00,26.96,26.97,26.89,26.94,41400.0,26.4657,26.4755,26.397,26.4461,41400.0
2013-07-29 13:40:00,26.94,26.94,26.89,26.91,26200.0,26.4461,26.4461,26.397,26.4166,26200.0
2013-07-29 13:45:00,26.91,26.91,26.88,26.88,18400.0,26.4166,26.4166,26.3872,26.3872,18400.0
2013-07-29 13:50:00,26.89,26.9,26.89,26.9,7600.0,26.397,26.4068,26.397,26.4068,7600.0
2013-07-29 13:55:00,26.9,26.92,26.89,26.92,19200.0,26.4068,26.4265,26.397,26.4265,19200.0
2013-07-29 14:00:00,26.92,26.93,26.9,26.9,37500.0,26.4265,26.4363,26.4068,26.4068,37500.0
2013-07-29 14:05:00,26.9,26.91,26.88,26.89,13600.0,26.4068,26.4166,26.3872,26.397,13600.0
2013-07-29 14:10:00,26.9,26.93,26.89,26.92,26800.0,26.4068,26.4363,26.397,26.4265,26800.0
2013-07-29 14:15:00,26.91,26.92,26.9,26.91,24900.0,26.4166,26.4265,26.4068,26.4166,24900.0
2013-07-29 14:20:00,26.91,26.91,26.84,26.87,54900.0,26.4166,26.4166,26.3479,26.3774,54900.0
2013-07-29 14:25:00,26.87,26.89,26.83,26.84,43700.0,26.3774,26.397,26.3381,26.3479,43700.0
2013-07-29 14:30:00,26.83,26.86,26.83,26.86,12600.0,26.3381,26.3676,26.3381,26.3676,12600.0
2013-07-29 14:35:00,26.85,26.87,26.82,26.83,33400.0,26.3577,26.3774,26.3283,26.3381,33400.0
2013-07-29 14:40:00,26.83,26.86,26.83,26.85,24000.0,26.3381,26.3676,26.3381,26.3577,24000.0
2013-07-29 14:45:00,26.85,26.86,26.84,26.86,23200.0,26.3577,26.3676,26.3479,26.3676,23200.0
2013-07-29 14:50:00,26.85,26.86,26.84,26.85,19800.0,26.3577,26.3676,26.3479,26.3577,19800.0
2013-07-29 14:55:00,26.85,26.85,26.81,26.81,23900.0,26.3577,26.3577,26.3185,26.3185,23900.0
2013-07-29 15:00:00,26.81,26.84,26.8,26.8,27300.0,26.3185,26.3479,26.3087,26.3087,27300.0
2013-07-29 15:05:00,26.8,26.8,26.7,26.73,134100.0,26.3087,26.3087,26.2105,26.2399,134100.0
2013-07-29 15:10:00,26.74,26.77,26.73,26.73,29600.0,26.2498,26.2792,26.2399,26.2399,29600.0
2013-07-29 15:15:00,26.73,26.74,26.7,26.7,25100.0,26.2399,26.2498,26.2105,26.2105,25100.0
2013-07-29 15:20:00,26.7,26.71,26.65,26.69,73600.0,26.2105,26.2203,26.1614,26.2007,73600.0
2013-07-29 15:25:00,26.69,26.7,26.62,26.62,51200.0,26.2007,26.2105,26.132,26.132,51200.0
2013-07-29 15:30:00,26.63,26.65,26.61,26.62,70200.0,26.1418,26.1614,26.1221,26.132,70200.0
2013-07-29 15:35:00,26.61,26.62,26.58,26.58,44700.0,26.1221,26.132,26.0927,26.0927,44700.0
2013-07-29 15:40:00,26.58,26.61,26.56,26.59,111400.0,26.0927,26.1221,26.0731,26.1025,111400.0
2013-07-29 15:45:00,26.59,26.63,26.58,26.61,75500.0,26.1025,26.1418,26.0927,26.1221,75500.0
2013-07-29 15:50:00,26.61,26.62,26.58,26.58,78100.0,26.1221,26.132,26.0927,26.0927,78100.0
2013-07-29 15:55:00,26.58,26.6,26.57,26.59,121900.0,26.0927,26.1123,26.0829,26.1025,121900.0
2013-07-30 09:30:00,26.72,26.82,26.6,26.7,23300.0,26.2301,26.3283,26.1123,26.2105,23300.0
2013-07-30 09:35:00,26.7,26.79,26.7,26.71,9300.0,26.2105,26.2988,26.2105,26.2203,9300.0
2013-07-30 09:40:00,26.71,26.72,26.65,26.71,17400.0,26.2203,26.2301,26.1614,26.2203,17400.0
2013-07-30 09:45:00,26.7,26.71,26.68,26.68,13300.0,26.2105,26.2203,26.1909,26.1909,13300.0
2013-07-30 09:50:00,26.68,26.76,26.65,26.7,27900.0,26.1909,26.2694,26.1614,26.2105,27900.0
2013-07-30 09:55:00,26.68,26.71,26.67,26.69,14000.0,26.1909,26.2203,26.181,26.2007,14000.0
2013-07-30 10:00:00,26.69,26.71,26.64,26.65,21600.0,26.2007,26.2203,26.1516,26.1614,21600.0
2013-07-30 10:05:00,26.65,26.67,26.63,26.65,22100.0,26.1614,26.181,26.1418,26.1614,22100.0
2013-07-30 10:10:00,26.65,26.67,26.64,26.66,14600.0,26.1614,26.181,26.1516,26.1712,14600.0
2013-07-30 10:15:00,26.66,26.68,26.65,26.68,14500.0,26.1712,26.1909,26.1614,26.1909,14500.0
2013-07-30 10:20:00,26.69,26.84,26.68,26.83,11500.0,26.2007,26.3479,26.1909,26.3381,11500.0
2013-07-30 10:25:00,26.85,26.87,26.84,26.87,15500.0,26.3577,26.3774,26.3479,26.3774,15500.0
2013-07-30 10:30:00,26.87,26.91,26.86,26.88,15200.0,26.3774,26.4166,26.3676,26.3872,15200.0
2013-07-30 10:35:00,26.87,26.89,26.82,26.85,15300.0,26.3774,26.397,26.3283,26.3577,15300.0
2013-07-30 10:40:00,26.85,26.86,26.81,26.83,12000.0,26.3577,26.3676,26.3185,26.3381,12000.0
2013-07-30 10:45:00,26.82,26.85,26.8,26.81,39300.0,26.3283,26.3577,26.3087,26.3185,39300.0
2013-07-30 10:50:00,26.8,26.81,26.78,26.78,5200.0,26.3087,26.3185,26.289,26.289,5200.0
2013-07-30 10:55:00,26.77,26.78,26.65,26.66,14700.0,26.2792,26.289,26.1614,26.1712,14700.0
2013-07-30 11:00:00,26.65,26.66,26.63,26.65,20000.0,26.1614,26.1712,26.1418,26.1614,20000.0
2013-07-30 11:05:00,26.66,26.73,26.65,26.73,10300.0,26.1712,26.2399,26.1614,26.2399,10300.0
2013-07-30 11:10:00,26.73,26.74,26.7,26.72,22300.0,26.2399,26.2498,26.2105,26.2301,22300.0
2013-07-30 11:15:00,26.71,26.78,26.71,26.76,9400.0,26.2203,26.289,26.2203,26.2694,9400.0
2013-07-30 11:20:00,26.77,26.82,26.76,26.82,5800.0,26.2792,26.3283,26.2694,26.3283,5800.0
2013-07-30 11:25:00,26.83,26.84,26.82,26.83,4500.0,26.3381,26.3479,26.3283,26.3381,4500.0
2013-07-30 11:30:00,26.83,26.84,26.78,26.79,14300.0,26.3381,26.3479,26.289,26.2988,14300.0
2013-07-30 11:35:00,26.78,26.82,26.75,26.79,10000.0,26.289,26.3283,26.2596,26.2988,10000.0
2013-07-30 11:40:00,26.79,26.84,26.78,26.83,7700.0,26.2988,26.3479,26.289,26.3381,7700.0
2013-07-30 11:45:00,26.83,26.84,26.78,26.79,5900.0,26.3381,26.3479,26.289,26.2988,5900.0
2013-07-30 11:50:00,26.78,26.84,26.78,26.84,7800.0,26.289,26.3479,26.289,26.3479,7800.0
2013-07-30 11:55:00,26.83,26.88,26.82,26.88,7200.0,26.3381,26.3872,26.3283,26.3872,7200.0
2013-07-30 12:00:00,26.87,26.89,26.86,26.86,6900.0,26.3774,26.397,26.3676,26.3676,6900.0
2013-07-30 12:05:00,26.84,26.87,26.83,26.86,5000.0,26.3479,26.3774,26.3381,26.3676,5000.0
2013-07-30 12:10:00,26.87,26.87,26.8,26.8,8800.0,26.3774,26.3774,26.3087,26.3087,8800.0
2013-07-30 12:15:00,26.8,26.82,26.79,26.8,6600.0,26.3087,26.3283,26.2988,26.3087,6600.0
2013-07-30 12:20:00,26.8,26.81,26.78,26.78,6600.0,26.3087,26.3185,26.289,26.289,6600.0
2013-07-30 12:25:00,26.79,26.79,26.72,26.75,13600.0,26.2988,26.2988,26.2301,26.2596,13600.0
2013-07-30 12:30:00,26.75,26.76,26.74,26.74,4800.0,26.2596,26.2694,26.2498,26.2498,4800.0
2013-07-30 12:35:00,26.75,26.75,26.74,26.75,6500.0,26.2596,26.2596,26.2498,26.2596,6500.0
2013-07-30 12:40:00,26.74,26.77,26.74,26.76,15300.0,26.2498,26.2792,26.2498,26.2694,15300.0
2013-07-30 12:45:00,26.76,26.77,26.74,26.74,15600.0,26.2694,26.2792,26.2498,26.2498,15600.0
2013-07-30 12:50:00,26.73,26.75,26.73,26.75,4700.0,26.2399,26.2596,26.2399,26.2596,4700.0
2013-07-30 12:55:00,26.75,26.77,26.75,26.76,5400.0,26.2596,26.2792,26.2596,26.2694,5400.0
2013-07-30 13:00:00,26.76,26.77,26.76,26.77,7100.0,26.2694,26.2792,26.2694,26.2792,7100.0
2013-07-30 13:05:00,26.76,26.77,26.76,26.77,2700.0,26.2694,26.2792,26.2694,26.2792,2700.0
2013-07-30 13:10:00,26.77,26.77,26.75,26.76,6900.0,26.2792,26.2792,26.2596,26.2694,6900.0
2013-07-30 13:15:00,26.75,26.76,26.74,26.74,18300.0,26.2596,26.2694,26.2498,26.2498,18300.0
2013-07-30 13:20:00,26.74,26.74,26.71,26.71,7400.0,26.2498,26.2498,26.2203,26.2203,7400.0
2013-07-30 13:25:00,26.71,26.71,26.65,26.65,12600.0,26.2203,26.2203,26.1614,26.1614,12600.0
2013-07-30 13:30:00,26.65,26.65,26.61,26.64,18500.0,26.1614,26.1614,26.1221,26.1516,18500.0
2013-07-30 13:35:00,26.64,26.68,26.64,26.68,6900.0,26.1516,26.1909,26.1516,26.1909,6900.0
2013-07-30 13:40:00,26.67,26.68,26.66,26.66,14000.0,26.181,26.1909,26.1712,26.1712,14000.0
2013-07-30 13:45:00,26.66,26.7,26.66,26.7,17100.0,26.1712,26.2105,26.1712,26.2105,17100.0
2013-07-30 13:50:00,26.71,26.72,26.7,26.71,10000.0,26.2203,26.2301,26.2105,26.2203,10000.0
2013-07-30 13:55:00,26.71,26.74,26.71,26.74,11200.0,26.2203,26.2498,26.2203,26.2498,11200.0
2013-07-30 14:00:00,26.73,26.74,26.71,26.73,6500.0,26.2399,26.2498,26.2203,26.2399,6500.0
2013-07-30 14:05:00,26.72,26.73,26.67,26.67,18600.0,26.2301,26.2399,26.181,26.181,18600.0
2013-07-30 14:10:00,26.67,26.68,26.64,26.64,11800.0,26.181,26.1909,26.1516,26.1516,11800.0
2013-07-30 14:15:00,26.64,26.69,26.63,26.69,12900.0,26.1516,26.2007,26.1418,26.2007,12900.0
2013-07-30 14:20:00,26.7,26.7,26.69,26.69,6300.0,26.2105,26.2105,26.2007,26.2007,6300.0
2013-07-30 14:25:00,26.7,26.71,26.69,26.71,9500.0,26.2105,26.2203,26.2007,26.2203,9500.0
2013-07-30 14:30:00,26.71,26.72,26.7,26.7,13800.0,26.2203,26.2301,26.2105,26.2105,13800.0
2013-07-30 14:35:00,26.7,26.71,26.66,26.67,13600.0,26.2105,26.2203,26.1712,26.181,13600.0
2013-07-30 14:40:00,26.68,26.69,26.64,26.64,21500.0,26.1909,26.2007,26.1516,26.1516,21500.0
2013-07-30 14:45:00,26.64,26.67,26.64,26.66,12700.0,26.1516,26.181,26.1516,26.1712,12700.0
2013-07-30 14:50:00,26.67,26.67,26.64,26.64,14500.0,26.181,26.181,26.1516,26.1516,14500.0
2013-07-30 14:55:00,26.65,26.65,26.6,26.61,19500.0,26.1614,26.1614,26.1123,26.1221,19500.0
2013-07-30 15:00:00,26.6,26.64,26.59,26.64,16800.0,26.1123,26.1516,26.1025,26.1516,16800.0
2013-07-30 15:05:00,26.64,26.67,26.64,26.66,23500.0,26.1516,26.181,26.1516,26.1712,23500.0
2013-07-30 15:10:00,26.65,26.66,26.63,26.65,15900.0,26.1614,26.1712,26.1418,26.1614,15900.0
2013-07-30 15:15:00,26.66,26.66,26.63,26.64,13700.0,26.1712,26.1712,26.1418,26.1516,13700.0
2013-07-30 15:20:00,26.63,26.66,26.63,26.65,28200.0,26.1418,26.1712,26.1418,26.1614,28200.0
2013-07-30 15:25:00,26.65,26.65,26.6,26.63,27500.0,26.1614,26.1614,26.1123,26.1418,27500.0
2013-07-30 15:30:00,26.63,26.64,26.58,26.58,40900.0,26.1418,26.1516,26.0927,26.0927,40900.0
2013-07-30 15:35:00,26.59,26.6,26.55,26.55,41800.0,26.1025,26.1123,26.0632,26.0632,41800.0
2013-07-30 15:40:00,26.55,26.59,26.55,26.55,37700.0,26.0632,26.1025,26.0632,26.0632,37700.0
2013-07-30 15:45:00,26.56,26.59,26.56,26.56,75000.0,26.0731,26.1025,26.0731,26.0731,75000.0
2013-07-30 15:50:00,26.56,26.58,26.55,26.56,78600.0,26.0731,26.0927,26.0632,26.0731,78600.0
2013-07-30 15:55:00,26.56,26.57,26.52,26.54,145500.0,26.0731,26.0829,26.0338,26.0534,145500.0
2013-07-31 09:30:00,26.55,26.68,26.5,26.65,32800.0,26.0632,26.1909,26.0142,26.1614,32800.0
2013-07-31 09:35:00,26.66,26.72,26.66,26.7,5300.0,26.1712,26.2301,26.1712,26.2105,5300.0
2013-07-31 09:40:00,26.7,26.75,26.66,26.67,18900.0,26.2105,26.2596,26.1712,26.181,18900.0
2013-07-31 09:45:00,26.67,26.8,26.67,26.78,20400.0,26.181,26.3087,26.181,26.289,20400.0
2013-07-31 09:50:00,26.78,26.81,26.76,26.76,7000.0,26.289,26.3185,26.2694,26.2694,7000.0
2013-07-31 09:55:00,26.76,26.76,26.73,26.76,8800.0,26.2694,26.2694,26.2399,26.2694,8800.0
2013-07-31 10:00:00,26.75,26.75,26.68,26.71,7900.0,26.2596,26.2596,26.1909,26.2203,7900.0
2013-07-31 10:05:00,26.71,26.73,26.67,26.67,7500.0,26.2203,26.2399,26.181,26.181,7500.0
2013-07-31 10:10:00,26.67,26.7,26.67,26.67,32100.0,26.181,26.2105,26.181,26.181,32100.0
2013-07-31 10:15:00,26.68,26.7,26.66,26.66,12600.0,26.1909,26.2105,26.1712,26.1712,12600.0
2013-07-31 10:20:00,26.68,26.68,26.66,26.66,7100.0,26.1909,26.1909,26.1712,26.1712,7100.0
2013-07-31 10:25:00,26.66,26.73,26.65,26.71,16600.0,26.1712,26.2399,26.1614,26.2203,16600.0
2013-07-31 10:30:00,26.73,26.73,26.71,26.72,8900.0,26.2399,26.2399,26.2203,26.2301,8900.0
2013-07-31 10:35:00,26.72,26.79,26.71,26.78,11000.0,26.2301,26.2988,26.2203,26.289,11000.0
2013-07-31 10:40:00,26.79,26.86,26.78,26.85,102100.0,26.2988,26.3676,26.289,26.3577,102100.0
2013-07-31 10:45:00,26.85,26.87,26.84,26.86,12500.0,26.3577,26.3774,26.3479,26.3676,12500.0
2013-07-31 10:50:00,26.87,26.87,26.84,26.86,5300.0,26.3774,26.3774,26.3479,26.3676,5300.0
2013-07-31 10:55:00,26.85,26.86,26.84,26.85,5800.0,26.3577,26.3676,26.3479,26.3577,5800.0
2013-07-31 11:00:00,26.86,26.87,26.85,26.85,7900.0,26.3676,26.3774,26.3577,26.3577,7900.0
2013-07-31 11:05:00,26.86,26.86,26.72,26.74,22200.0,26.3676,26.3676,26.2301,26.2498,22200.0
2013-07-31 11:10:00,26.75,26.81,26.75,26.8,40500.0,26.2596,26.3185,26.2596,26.3087,40500.0
2013-07-31 11:15:00,26.8,26.85,26.8,26.84,59200.0,26.3087,26.3577,26.3087,26.3479,59200.0
2013-07-31 11:20:00,26.85,26.85,26.82,26.85,12300.0,26.3577,26.3577,26.3283,26.3577,12300.0
2013-07-31 11:25:00,26.85,26.86,26.83,26.85,11400.0,26.3577,26.3676,26.3381,26.3577,11400.0
2013-07-31 11:30:00,26.84,26.9,26.84,26.9,8500.0,26.3479,26.4068,26.3479,26.4068,8500.0
2013-07-31 11:35:00,26.9,26.91,26.87,26.88,13300.0,26.4068,26.4166,26.3774,26.3872,13300.0
2013-07-31 11:40:00,26.89,26.91,26.89,26.9,5200.0,26.397,26.4166,26.397,26.4068,5200.0
2013-07-31 11:45:00,26.9,26.91,26.9,26.91,1500.0,26.4068,26.4166,26.4068,26.4166,1500.0
2013-07-31 11:50:00,26.91,26.94,26.89,26.91,13500.0,26.4166,26.4461,26.397,26.4166,13500.0
2013-07-31 11:55:00,26.91,26.92,26.91,26.92,3200.0,26.4166,26.4265,26.4166,26.4265,3200.0
2013-07-31 12:00:00,26.92,26.93,26.9,26.93,10400.0,26.4265,26.4363,26.4068,26.4363,10400.0
2013-07-31 12:05:00,26.93,26.93,26.92,26.93,9500.0,26.4363,26.4363,26.4265,26.4363,9500.0
2013-07-31 12:10:00,26.92,26.95,26.92,26.95,22200.0,26.4265,26.4559,26.4265,26.4559,22200.0
2013-07-31 12:15:00,26.94,26.98,26.94,26.98,20700.0,26.4461,26.4854,26.4461,26.4854,20700.0
2013-07-31 12:20:00,26.98,26.99,26.98,26.99,6800.0,26.4854,26.4952,26.4854,26.4952,6800.0
2013-07-31 12:25:00,26.99,26.99,26.95,26.96,7000.0,26.4952,26.4952,26.4559,26.4657,7000.0
2013-07-31 12:30:00,26.95,26.96,26.94,26.95,7800.0,26.4559,26.4657,26.4461,26.4559,7800.0
2013-07-31 12:35:00,26.96,26.96,26.93,26.94,7600.0,26.4657,26.4657,26.4363,26.4461,7600.0
2013-07-31 12:40:00,26.94,26.94,26.92,26.92,5400.0,26.4461,26.4461,26.4265,26.4265,5400.0
2013-07-31 12:45:00,26.91,26.91,26.88,26.9,6900.0,26.4166,26.4166,26.3872,26.4068,6900.0
2013-07-31 12:50:00,26.9,26.92,26.9,26.92,3800.0,26.4068,26.4265,26.4068,26.4265,3800.0
2013-07-31 12:55:00,26.92,26.93,26.92,26.92,1800.0,26.4265,26.4363,26.4265,26.4265,1800.0
2013-07-31 13:00:00,26.93,26.93,26.88,26.88,13300.0,26.4363,26.4363,26.3872,26.3872,13300.0
2013-07-31 13:05:00,26.89,26.9,26.88,26.89,8500.0,26.397,26.4068,26.3872,26.397,8500.0
2013-07-31 13:10:00,26.9,26.91,26.89,26.9,6300.0,26.4068,26.4166,26.397,26.4068,6300.0
2013-07-31 13:15:00,26.89,26.9,26.88,26.89,10300.0,26.397,26.4068,26.3872,26.397,10300.0
2013-07-31 13:20:00,26.9,26.92,26.9,26.92,6000.0,26.4068,26.4265,26.4068,26.4265,6000.0
2013-07-31 13:25:00,26.92,26.92,26.89,26.91,13800.0,26.4265,26.4265,26.397,26.4166,13800.0
2013-07-31 13:30:00,26.91,26.93,26.91,26.92,7100.0,26.4166,26.4363,26.4166,26.4265,7100.0
2013-07-31 13:35:00,26.92,26.92,26.91,26.91,4700.0,26.4265,26.4265,26.4166,26.4166,4700.0
2013-07-31 13:40:00,26.92,26.93,26.91,26.92,3900.0,26.4265,26.4363,26.4166,26.4265,3900.0
2013-07-31 13:45:00,26.91,26.92,26.91,26.92,3100.0,26.4166,26.4265,26.4166,26.4265,3100.0
2013-07-31 13:50:00,26.92,26.93,26.89,26.9,16600.0,26.4265,26.4363,26.397,26.4068,16600.0
2013-07-31 13:55:00,26.9,26.91,26.86,26.9,12300.0,26.4068,26.4166,26.3676,26.4068,12300.0
2013-07-31 14:00:00,26.9,26.98,26.89,26.96,32800.0,26.4068,26.4854,26.397,26.4657,32800.0
2013-07-31 14:05:00,26.96,26.96,26.87,26.92,10100.0,26.4657,26.4657,26.3774,26.4265,10100.0
2013-07-31 14:10:00,26.94,26.95,26.9,26.93,7800.0,26.4461,26.4559,26.4068,26.4363,7800.0
2013-07-31 14:15:00,26.89,26.9,26.84,26.86,7200.0,26.397,26.4068,26.3479,26.3676,7200.0
2013-07-31 14:20:00,26.87,26.93,26.86,26.93,7000.0,26.3774,26.4363,26.3676,26.4363,7000.0
2013-07-31 14:25:00,26.93,26.96,26.9,26.91,15600.0,26.4363,26.4657,26.4068,26.4166,15600.0
2013-07-31 14:30:00,26.92,26.99,26.91,26.99,23600.0,26.4265,26.4952,26.4166,26.4952,23600.0
2013-07-31 14:35:00,26.99,27.04,26.98,27.02,18000.0,26.4952,26.5443,26.4854,26.5246,18000.0
2013-07-31 14:40:00,27.03,27.12,27.03,27.11,19600.0,26.5344,26.6228,26.5344,26.613,19600.0
2013-07-31 14:45:00,27.1,27.15,27.1,27.15,19100.0,26.6032,26.6522,26.6032,26.6522,19100.0
2013-07-31 14:50:00,27.14,27.22,27.13,27.22,22800.0,26.6424,26.721,26.6326,26.721,22800.0
2013-07-31 14:55:00,27.22,27.23,27.19,27.19,19000.0,26.721,26.7308,26.6915,26.6915,19000.0
2013-07-31 15:00:00,27.2,27.2,27.15,27.16,24600.0,26.7013,26.7013,26.6522,26.6621,24600.0
2013-07-31 15:05:00,27.16,27.17,27.1,27.11,23600.0,26.6621,26.6719,26.6032,26.613,23600.0
2013-07-31 15:10:00,27.11,27.11,27.05,27.06,27100.0,26.613,26.613,26.5541,26.5639,27100.0
2013-07-31 15:15:00,27.06,27.08,27.04,27.04,28700.0,26.5639,26.5835,26.5443,26.5443,28700.0
2013-07-31 15:20:00,27.04,27.07,27.02,27.05,37100.0,26.5443,26.5737,26.5246,26.5541,37100.0
2013-07-31 15:25:00,27.05,27.07,27.02,27.06,34700.0,26.5541,26.5737,26.5246,26.5639,34700.0
2013-07-31 15:30:00,27.07,27.08,26.99,27.01,57200.0,26.5737,26.5835,26.4952,26.5148,57200.0
2013-07-31 15:35:00,27.01,27.02,26.95,26.98,50300.0,26.5148,26.5246,26.4559,26.4854,50300.0
2013-07-31 15:40:00,26.97,26.98,26.91,26.94,54900.0,26.4755,26.4854,26.4166,26.4461,54900.0
2013-07-31 15:45:00,26.93,26.93,26.85,26.87,101400.0,26.4363,26.4363,26.3577,26.3774,101400.0
2013-07-31 15:50:00,26.87,26.92,26.81,26.81,97500.0,26.3774,26.4265,26.3185,26.3185,97500.0
2013-07-31 15:55:00,26.81,26.83,26.78,26.81,187400.0,26.3185,26.3381,26.289,26.3185,187400.0
2013-08-01 09:30:00,28.75,29.13,28.36,28.69,221200.0,28.2229,28.5959,27.8401,28.164,221200.0
2013-08-01 09:35:00,28.68,28.91,28.65,28.76,157300.0,28.1542,28.38,28.1247,28.2327,157300.0
2013-08-01 09:40:00,28.74,28.78,28.47,28.68,166900.0,28.2131,28.2524,27.948,28.1542,166900.0
2013-08-01 09:45:00,28.69,28.73,28.63,28.64,87100.0,28.164,28.2033,28.1051,28.1149,87100.0
2013-08-01 09:50:00,28.64,28.65,28.5,28.52,79100.0,28.1149,28.1247,27.9775,27.9971,79100.0
2013-08-01 09:55:00,28.51,28.54,28.31,28.31,30300.0,27.9873,28.0168,27.791,27.791,30300.0
2013-08-01 10:00:00,28.31,28.41,28.27,28.37,71900.0,27.791,27.8891,27.7517,27.8499,71900.0
2013-08-01 10:05:00,28.37,28.55,28.36,28.51,77900.0,27.8499,28.0266,27.8401,27.9873,77900.0
2013-08-01 10:10:00,28.51,28.52,28.39,28.39,37500.0,27.9873,27.9971,27.8695,27.8695,37500.0
2013-08-01 10:15:00,28.38,28.43,28.18,28.25,89500.0,27.8597,27.9088,27.6634,27.7321,89500.0
2013-08-01 10:20:00,28.25,28.38,28.23,28.38,62100.0,27.7321,27.8597,27.7124,27.8597,62100.0
2013-08-01 10:25:00,28.37,28.39,28.27,28.28,62500.0,27.8499,27.8695,27.7517,27.7615,62500.0
2013-08-01 10:30:00,28.28,28.28,28.0,28.02,72400.0,27.7615,27.7615,27.4867,27.5063,72400.0
2013-08-01 10:35:00,28.04,28.19,28.03,28.03,65200.0,27.5259,27.6732,27.5161,27.5161,65200.0
2013-08-01 10:40:00,28.05,28.05,28.0,28.01,52600.0,27.5357,27.5357,27.4867,27.4965,52600.0
2013-08-01 10:45:00,28.01,28.01,27.84,27.84,84300.0,27.4965,27.4965,27.3296,27.3296,84300.0
2013-08-01 10:50:00,27.84,27.85,27.65,27.69,76000.0,27.3296,27.3394,27.1431,27.1823,76000.0
2013-08-01 10:55:00,27.7,27.86,27.65,27.86,42700.0,27.1922,27.3492,27.1431,27.3492,42700.0
2013-08-01 11:00:00,27.87,27.95,27.78,27.88,65200.0,27.359,27.4376,27.2707,27.3689,65200.0
2013-08-01 11:05:00,27.87,27.89,27.62,27.65,58800.0,27.359,27.3787,27.1136,27.1431,58800.0
2013-08-01 11:10:00,27.66,27.68,27.53,27.56,42800.0,27.1529,27.1725,27.0253,27.0547,42800.0
2013-08-01 11:15:00,27.56,27.57,27.47,27.53,43200.0,27.0547,27.0645,26.9664,27.0253,43200.0
2013-08-01 11:20:00,27.54,27.57,27.47,27.57,33500.0,27.0351,27.0645,26.9664,27.0645,33500.0
2013-08-01 11:25:00,27.56,27.69,27.56,27.68,57900.0,27.0547,27.1823,27.0547,27.1725,57900.0
2013-08-01 11:30:00,27.68,27.77,27.56,27.77,77600.0,27.1725,27.2609,27.0547,27.2609,77600.0
2013-08-01 11:35:00,27.77,27.84,27.7,27.8,49100.0,27.2609,27.3296,27.1922,27.2903,49100.0
2013-08-01 11:40:00,27.8,27.87,27.77,27.81,60500.0,27.2903,27.359,27.2609,27.3001,60500.0
2013-08-01 11:45:00,27.82,27.88,27.81,27.88,22200.0,27.31,27.3689,27.3001,27.3689,22200.0
2013-08-01 11:50:00,27.88,27.88,27.76,27.81,43500.0,27.3689,27.3689,27.2511,27.3001,43500.0
2013-08-01 11:55:00,27.82,27.84,27.8,27.8,33600.0,27.31,27.3296,27.2903,27.2903,33600.0
2013-08-01 12:00:00,27.8,27.85,27.78,27.83,50000.0,27.2903,27.3394,27.2707,27.3198,50000.0
2013-08-01 12:05:00,27.83,27.96,27.83,27.95,35900.0,27.3198,27.4474,27.3198,27.4376,35900.0
2013-08-01 12:10:00,27.95,28.03,27.94,27.96,53000.0,27.4376,27.5161,27.4278,27.4474,53000.0
2013-08-01 12:15:00,27.95,28.08,27.95,28.06,44300.0,27.4376,27.5652,27.4376,27.5456,44300.0
2013-08-01 12:20:00,28.06,28.15,28.05,28.05,43700.0,27.5456,27.6339,27.5357,27.5357,43700.0
2013-08-01 12:25:00,28.05,28.11,28.03,28.03,43100.0,27.5357,27.5946,27.5161,27.5161,43100.0
2013-08-01 12:30:00,28.03,28.07,28.0,28.07,50900.0,27.5161,27.5554,27.4867,27.5554,50900.0
2013-08-01 12:35:00,28.06,28.07,28.0,28.0,18700.0,27.5456,27.5554,27.4867,27.4867,18700.0
2013-08-01 12:40:00,28.01,28.04,28.0,28.04,33300.0,27.4965,27.5259,27.4867,27.5259,33300.0
2013-08-01 12:45:00,28.04,28.1,28.04,28.05,45100.0,27.5259,27.5848,27.5259,27.5357,45100.0
2013-08-01 12:50:00,28.04,28.08,28.04,28.08,37400.0,27.5259,27.5652,27.5259,27.5652,37400.0
2013-08-01 12:55:00,28.08,28.17,28.08,28.1,44900.0,27.5652,27.6535,27.5652,27.5848,44900.0
2013-08-01 13:00:00,28.1,28.1,28.02,28.02,20300.0,27.5848,27.5848,27.5063,27.5063,20300.0
2013-08-01 13:05:00,28.02,28.02,27.94,27.94,24000.0,27.5063,27.5063,27.4278,27.4278,24000.0
2013-08-01 13:10:00,27.94,27.99,27.88,27.88,40800.0,27.4278,27.4768,27.3689,27.3689,40800.0
2013-08-01 13:15:00,27.88,27.92,27.86,27.88,26900.0,27.3689,27.4081,27.3492,27.3689,26900.0
2013-08-01 13:20:00,27.88,27.92,27.87,27.91,24600.0,27.3689,27.4081,27.359,27.3983,24600.0
2013-08-01 13:25:00,27.92,27.93,27.85,27.85,17800.0,27.4081,27.4179,27.3394,27.3394,17800.0
2013-08-01 13:30:00,27.85,27.85,27.71,27.74,26000.0,27.3394,27.3394,27.202,27.2314,26000.0
2013-08-01 13:35:00,27.74,27.77,27.69,27.76,27300.0,27.2314,27.2609,27.1823,27.2511,27300.0
2013-08-01 13:40:00,27.76,27.76,27.68,27.73,20500.0,27.2511,27.2511,27.1725,27.2216,20500.0
2013-08-01 13:45:00,27.73,27.77,27.65,27.77,39400.0,27.2216,27.2609,27.1431,27.2609,39400.0
2013-08-01 13:50:00,27.77,27.83,27.76,27.82,30300.0,27.2609,27.3198,27.2511,27.31,30300.0
2013-08-01 13:55:00,27.82,27.83,27.8,27.82,21500.0,27.31,27.3198,27.2903,27.31,21500.0
2013-08-01 14:00:00,27.82,27.85,27.78,27.79,34800.0,27.31,27.3394,27.2707,27.2805,34800.0
2013-08-01 14:05:00,27.79,27.85,27.79,27.85,15300.0,27.2805,27.3394,27.2805,27.3394,15300.0
2013-08-01 14:10:00,27.85,27.92,27.85,27.88,46500.0,27.3394,27.4081,27.3394,27.3689,46500.0
2013-08-01 14:15:00,27.88,27.95,27.83,27.92,51800.0,27.3689,27.4376,27.3198,27.4081,51800.0
2013-08-01 14:20:00,27.91,28.0,27.89,27.97,51000.0,27.3983,27.4867,27.3787,27.4572,51000.0
2013-08-01 14:25:00,27.97,28.02,27.95,28.0,33800.0,27.4572,27.5063,27.4376,27.4867,33800.0
2013-08-01 14:30:00,28.01,28.04,27.97,28.03,43500.0,27.4965,27.5259,27.4572,27.5161,43500.0
2013-08-01 14:35:00,28.03,28.09,27.99,28.04,42900.0,27.5161,27.575,27.4768,27.5259,42900.0
2013-08-01 14:40:00,28.04,28.08,28.0,28.0,34100.0,27.5259,27.5652,27.4867,27.4867,34100.0
2013-08-01 14:45:00,28.0,28.04,27.96,28.01,30900.0,27.4867,27.5259,27.4474,27.4965,30900.0
2013-08-01 14:50:00,28.02,28.06,28.01,28.04,41000.0,27.5063,27.5456,27.4965,27.5259,41000.0
2013-08-01 14:55:00,28.03,28.03,28.02,28.02,9300.0,27.5161,27.5161,27.5063,27.5063,9300.0
2013-08-01 15:00:00,28.03,28.04,27.99,28.01,55000.0,27.5161,27.5259,27.4768,27.4965,55000.0
2013-08-01 15:05:00,28.01,28.07,28.0,28.07,36700.0,27.4965,27.5554,27.4867,27.5554,36700.0
2013-08-01 15:10:00,28.06,28.07,28.01,28.02,44400.0,27.5456,27.5554,27.4965,27.5063,44400.0
2013-08-01 15:15:00,28.02,28.06,28.0,28.04,61700.0,27.5063,27.5456,27.4867,27.5259,61700.0
2013-08-01 15:20:00,28.04,28.06,28.02,28.03,39900.0,27.5259,27.5456,27.5063,27.5161,39900.0
2013-08-01 15:25:00,28.03,28.06,28.01,28.02,41600.0,27.5161,27.5456,27.4965,27.5063,41600.0
2013-08-01 15:30:00,28.02,28.05,28.0,28.0,57500.0,27.5063,27.5357,27.4867,27.4867,57500.0
2013-08-01 15:35:00,28.0,28.17,27.99,28.17,111800.0,27.4867,27.6535,27.4768,27.6535,111800.0
2013-08-01 15:40:00,28.17,28.17,28.07,28.11,56800.0,27.6535,27.6535,27.5554,27.5946,56800.0
2013-08-01 15:45:00,28.1,28.11,28.05,28.1,113000.0,27.5848,27.5946,27.5357,27.5848,113000.0
2013-08-01 15:50:00,28.1,28.1,28.05,28.09,84800.0,27.5848,27.5848,27.5357,27.575,84800.0
2013-08-01 15:55:00,28.08,28.18,28.08,28.16,195600.0,27.5652,27.6634,27.5652,27.6437,195600.0
2013-08-02 09:30:00,28.07,28.09,27.86,27.86,19600.0,27.5554,27.575,27.3492,27.3492,19600.0
2013-08-02 09:35:00,27.86,27.88,27.81,27.85,14900.0,27.3492,27.3689,27.3001,27.3394,14900.0
2013-08-02 09:40:00,27.83,27.84,27.7,27.7,22600.0,27.3198,27.3296,27.1922,27.1922,22600.0
2013-08-02 09:45:00,27.69,27.78,27.66,27.78,18400.0,27.1823,27.2707,27.1529,27.2707,18400.0
2013-08-02 09:50:00,27.78,27.89,27.75,27.88,22600.0,27.2707,27.3787,27.2412,27.3689,22600.0
2013-08-02 09:55:00,27.89,27.95,27.85,27.85,12100.0,27.3787,27.4376,27.3394,27.3394,12100.0
2013-08-02 10:00:00,27.86,27.97,27.86,27.97,7900.0,27.3492,27.4572,27.3492,27.4572,7900.0
2013-08-02 10:05:00,27.98,28.03,27.98,28.02,2300.0,27.467,27.5161,27.467,27.5063,2300.0
2013-08-02 10:10:00,28.03,28.06,28.02,28.05,15800.0,27.5161,27.5456,27.5063,27.5357,15800.0
2013-08-02 10:15:00,28.05,28.09,28.03,28.06,13700.0,27.5357,27.575,27.5161,27.5456,13700.0
2013-08-02 10:20:00,28.06,28.07,27.99,28.03,17200.0,27.5456,27.5554,27.4768,27.5161,17200.0
2013-08-02 10:25:00,28.03,28.06,28.02,28.04,14500.0,27.5161,27.5456,27.5063,27.5259,14500.0
2013-08-02 10:30:00,28.04,28.04,27.96,27.97,15600.0,27.5259,27.5259,27.4474,27.4572,15600.0
2013-08-02 10:35:00,27.97,27.98,27.92,27.97,30600.0,27.4572,27.467,27.4081,27.4572,30600.0
2013-08-02 10:40:00,27.97,27.98,27.95,27.97,18500.0,27.4572,27.467,27.4376,27.4572,18500.0
2013-08-02 10:45:00,27.98,27.98,27.94,27.94,12600.0,27.467,27.467,27.4278,27.4278,12600.0
2013-08-02 10:50:00,27.93,27.94,27.84,27.85,18500.0,27.4179,27.4278,27.3296,27.3394,18500.0
2013-08-02 10:55:00,27.85,27.88,27.83,27.88,18100.0,27.3394,27.3689,27.3198,27.3689,18100.0
2013-08-02 11:00:00,27.88,27.91,27.84,27.9,19200.0,27.3689,27.3983,27.3296,27.3885,19200.0
2013-08-02 11:05:00,27.9,28.0,27.9,27.99,22000.0,27.3885,27.4867,27.3885,27.4768,22000.0
2013-08-02 11:10:00,28.0,28.01,27.98,27.99,6900.0,27.4867,27.4965,27.467,27.4768,6900.0
2013-08-02 11:15:00,27.99,28.03,27.99,28.01,20400.0,27.4768,27.5161,27.4768,27.4965,20400.0
2013-08-02 11:20:00,28.01,28.05,27.99,28.01,18700.0,27.4965,27.5357,27.4768,27.4965,18700.0
2013-08-02 11:25:00,28.0,28.03,28.0,28.0,11300.0,27.4867,27.5161,27.4867,27.4867,11300.0
2013-08-02 11:30:00,28.0,28.02,28.0,28.0,11500.0,27.4867,27.5063,27.4867,27.4867,11500.0
2013-08-02 11:35:00,28.0,28.0,27.95,27.96,51100.0,27.4867,27.4867,27.4376,27.4474,51100.0
2013-08-02 11:40:00,27.96,27.98,27.95,27.95,14900.0,27.4474,27.467,27.4376,27.4376,14900.0
2013-08-02 11:45:00,27.96,27.97,27.91,27.94,19500.0,27.4474,27.4572,27.3983,27.4278,19500.0
2013-08-02 11:50:00,27.93,27.95,27.92,27.92,6000.0,27.4179,27.4376,27.4081,27.4081,6000.0
2013-08-02 11:55:00,27.93,27.93,27.88,27.88,10300.0,27.4179,27.4179,27.3689,27.3689,10300.0
2013-08-02 12:00:00,27.88,27.89,27.84,27.84,26600.0,27.3689,27.3787,27.3296,27.3296,26600.0
2013-08-02 12:05:00,27.84,27.86,27.81,27.85,10500.0,27.3296,27.3492,27.3001,27.3394,10500.0
2013-08-02 12:10:00,27.85,27.85,27.8,27.8,4600.0,27.3394,27.3394,27.2903,27.2903,4600.0
2013-08-02 12:15:00,27.79,27.8,27.77,27.77,14900.0,27.2805,27.2903,27.2609,27.2609,14900.0
2013-08-02 12:20:00,27.77,27.78,27.73,27.73,13300.0,27.2609,27.2707,27.2216,27.2216,13300.0
2013-08-02 12:25:00,27.73,27.73,27.64,27.67,23000.0,27.2216,27.2216,27.1333,27.1627,23000.0
2013-08-02 12:30:00,27.66,27.76,27.66,27.74,23000.0,27.1529,27.2511,27.1529,27.2314,23000.0
2013-08-02 12:35:00,27.74,27.8,27.74,27.76,12200.0,27.2314,27.2903,27.2314,27.2511,12200.0
2013-08-02 12:40:00,27.76,27.81,27.76,27.79,39500.0,27.2511,27.3001,27.2511,27.2805,39500.0
2013-08-02 12:45:00,27.79,27.84,27.75,27.84,64600.0,27.2805,27.3296,27.2412,27.3296,64600.0
2013-08-02 12:50:00,27.85,27.88,27.85,27.87,5900.0,27.3394,27.3689,27.3394,27.359,5900.0
2013-08-02 12:55:00,27.88,27.95,27.88,27.91,23400.0,27.3689,27.4376,27.3689,27.3983,23400.0
2013-08-02 13:00:00,27.91,27.94,27.91,27.92,16100.0,27.3983,27.4278,27.3983,27.4081,16100.0
2013-08-02 13:05:00,27.94,27.95,27.91,27.92,5900.0,27.4278,27.4376,27.3983,27.4081,5900.0
2013-08-02 13:10:00,27.92,27.95,27.92,27.95,7300.0,27.4081,27.4376,27.4081,27.4376,7300.0
2013-08-02 13:15:00,27.95,27.95,27.93,27.94,6100.0,27.4376,27.4376,27.4179,27.4278,6100.0
2013-08-02 13:20:00,27.94,27.95,27.93,27.95,4600.0,27.4278,27.4376,27.4179,27.4376,4600.0
2013-08-02 13:25:00,27.95,27.96,27.92,27.92,6800.0,27.4376,27.4474,27.4081,27.4081,6800.0
2013-08-02 13:30:00,27.92,27.98,27.92,27.95,13700.0,27.4081,27.467,27.4081,27.4376,13700.0
2013-08-02 13:35:00,27.96,28.01,27.95,28.01,94700.0,27.4474,27.4965,27.4376,27.4965,94700.0
2013-08-02 13:40:00,28.01,28.05,28.01,28.05,9600.0,27.4965,27.5357,27.4965,27.5357,9600.0
2013-08-02 13:45:00,28.05,28.08,28.05,28.07,12900.0,27.5357,27.5652,27.5357,27.5554,12900.0
2013-08-02 13:50:00,28.07,28.09,28.07,28.07,15400.0,27.5554,27.575,27.5554,27.5554,15400.0
2013-08-02 13:55:00,28.07,28.09,28.04,28.04,10000.0,27.5554,27.575,27.5259,27.5259,10000.0
2013-08-02 14:00:00,28.04,28.08,28.04,28.08,8800.0,27.5259,27.5652,27.5259,27.5652,8800.0
2013-08-02 14:05:00,28.07,28.08,28.07,28.07,3300.0,27.5554,27.5652,27.5554,27.5554,3300.0
2013-08-02 14:10:00,28.07,28.09,28.05,28.08,20200.0,27.5554,27.575,27.5357,27.5652,20200.0
2013-08-02 14:15:00,28.09,28.12,28.09,28.12,8400.0,27.575,27.6045,27.575,27.6045,8400.0
2013-08-02 14:20:00,28.12,28.12,28.1,28.11,9100.0,27.6045,27.6045,27.5848,27.5946,9100.0
2013-08-02 14:25:00,28.1,28.13,28.1,28.13,6600.0,27.5848,27.6143,27.5848,27.6143,6600.0
2013-08-02 14:30:00,28.13,28.13,28.07,28.07,12500.0,27.6143,27.6143,27.5554,27.5554,12500.0
2013-08-02 14:35:00,28.06,28.13,28.05,28.11,14200.0,27.5456,27.6143,27.5357,27.5946,14200.0
2013-08-02 14:40:00,28.1,28.14,28.1,28.11,8000.0,27.5848,27.6241,27.5848,27.5946,8000.0
2013-08-02 14:45:00,28.1,28.11,28.07,28.11,15500.0,27.5848,27.5946,27.5554,27.5946,15500.0
2013-08-02 14:50:00,28.11,28.12,28.08,28.08,7900.0,27.5946,27.6045,27.5652,27.5652,7900.0
2013-08-02 14:55:00,28.09,28.14,28.09,28.14,19100.0,27.575,27.6241,27.575,27.6241,19100.0
2013-08-02 15:00:00,28.13,28.2,28.13,28.2,36300.0,27.6143,27.683,27.6143,27.683,36300.0
2013-08-02 15:05:00,28.2,28.25,28.2,28.25,38300.0,27.683,27.7321,27.683,27.7321,38300.0
2013-08-02 15:10:00,28.25,28.26,28.24,28.26,23100.0,27.7321,27.7419,27.7223,27.7419,23100.0
2013-08-02 15:15:00,28.25,28.26,28.16,28.16,26600.0,27.7321,27.7419,27.6437,27.6437,26600.0
2013-08-02 15:20:00,28.15,28.16,28.13,28.13,20300.0,27.6339,27.6437,27.6143,27.6143,20300.0
2013-08-02 15:25:00,28.13,28.18,28.12,28.15,34200.0,27.6143,27.6634,27.6045,27.6339,34200.0
2013-08-02 15:30:00,28.15,28.17,28.14,28.17,22500.0,27.6339,27.6535,27.6241,27.6535,22500.0
2013-08-02 15:35:00,28.17,28.17,28.14,28.14,41400.0,27.6535,27.6535,27.6241,27.6241,41400.0
2013-08-02 15:40:00,28.14,28.15,28.06,28.07,30900.0,27.6241,27.6339,27.5456,27.5554,30900.0
2013-08-02 15:45:00,28.08,28.16,28.07,28.16,59600.0,27.5652,27.6437,27.5554,27.6437,59600.0
2013-08-02 15:50:00,28.16,28.19,28.14,28.18,51400.0,27.6437,27.6732,27.6241,27.6634,51400.0
2013-08-02 15:55:00,28.18,28.19,28.13,28.16,73200.0,27.6634,27.6732,27.6143,27.6437,73200.0
2013-08-05 09:30:00,28.15,28.17,28.06,28.07,31700.0,27.6339,27.6535,27.5456,27.5554,31700.0
2013-08-05 09:35:00,28.05,28.05,27.95,27.95,7900.0,27.5357,27.5357,27.4376,27.4376,7900.0
2013-08-05 09:40:00,27.94,27.99,27.91,27.97,5400.0,27.4278,27.4768,27.3983,27.4572,5400.0
2013-08-05 09:45:00,27.97,28.0,27.94,28.0,14700.0,27.4572,27.4867,27.4278,27.4867,14700.0
2013-08-05 09:50:00,27.99,28.11,27.99,28.11,9100.0,27.4768,27.5946,27.4768,27.5946,9100.0
2013-08-05 09:55:00,28.09,28.14,28.08,28.09,5500.0,27.575,27.6241,27.5652,27.575,5500.0
2013-08-05 10:00:00,28.09,28.09,27.96,28.0,14300.0,27.575,27.575,27.4474,27.4867,14300.0
2013-08-05 10:05:00,28.0,28.05,27.99,28.0,15700.0,27.4867,27.5357,27.4768,27.4867,15700.0
2013-08-05 10:10:00,28.0,28.07,27.99,28.07,6600.0,27.4867,27.5554,27.4768,27.5554,6600.0
2013-08-05 10:15:00,28.06,28.11,28.06,28.09,10400.0,27.5456,27.5946,27.5456,27.575,10400.0
2013-08-05 10:20:00,28.08,28.12,28.05,28.12,8700.0,27.5652,27.6045,27.5357,27.6045,8700.0
2013-08-05 10:25:00,28.12,28.12,28.09,28.1,3300.0,27.6045,27.6045,27.575,27.5848,3300.0
2013-08-05 10:30:00,28.11,28.17,28.11,28.17,9300.0,27.5946,27.6535,27.5946,27.6535,9300.0
2013-08-05 10:35:00,28.16,28.2,28.16,28.19,15800.0,27.6437,27.683,27.6437,27.6732,15800.0
2013-08-05 10:40:00,28.19,28.23,28.18,28.22,18300.0,27.6732,27.7124,27.6634,27.7026,18300.0
2013-08-05 10:45:00,28.24,28.24,28.14,28.14,9200.0,27.7223,27.7223,27.6241,27.6241,9200.0
2013-08-05 10:50:00,28.14,28.14,28.11,28.12,5100.0,27.6241,27.6241,27.5946,27.6045,5100.0
2013-08-05 10:55:00,28.12,28.2,28.12,28.2,15000.0,27.6045,27.683,27.6045,27.683,15000.0
2013-08-05 11:00:00,28.19,28.19,28.14,28.14,8100.0,27.6732,27.6732,27.6241,27.6241,8100.0
2013-08-05 11:05:00,28.14,28.16,28.13,28.14,10600.0,27.6241,27.6437,27.6143,27.6241,10600.0
2013-08-05 11:10:00,28.14,28.14,28.11,28.14,7200.0,27.6241,27.6241,27.5946,27.6241,7200.0
2013-08-05 11:15:00,28.14,28.17,28.14,28.15,5300.0,27.6241,27.6535,27.6241,27.6339,5300.0
2013-08-05 11:20:00,28.16,28.16,28.14,28.15,6700.0,27.6437,27.6437,27.6241,27.6339,6700.0
2013-08-05 11:25:00,28.16,28.21,28.15,28.2,6300.0,27.6437,27.6928,27.6339,27.683,6300.0
2013-08-05 11:30:00,28.2,28.21,28.16,28.18,14500.0,27.683,27.6928,27.6437,27.6634,14500.0
2013-08-05 11:35:00,28.18,28.18,28.14,28.14,7400.0,27.6634,27.6634,27.6241,27.6241,7400.0
2013-08-05 11:40:00,28.14,28.14,28.1,28.1,5300.0,27.6241,27.6241,27.5848,27.5848,5300.0
2013-08-05 11:45:00,28.09,28.11,28.08,28.1,14700.0,27.575,27.5946,27.5652,27.5848,14700.0
2013-08-05 11:50:00,28.11,28.13,28.1,28.13,5700.0,27.5946,27.6143,27.5848,27.6143,5700.0
2013-08-05 11:55:00,28.12,28.13,28.11,28.11,4000.0,27.6045,27.6143,27.5946,27.5946,4000.0
2013-08-05 12:00:00,28.11,28.12,28.07,28.09,20700.0,27.5946,27.6045,27.5554,27.575,20700.0
2013-08-05 12:05:00,28.08,28.1,28.06,28.08,15500.0,27.5652,27.5848,27.5456,27.5652,15500.0
2013-08-05 12:10:00,28.09,28.13,28.08,28.13,3600.0,27.575,27.6143,27.5652,27.6143,3600.0
2013-08-05 12:15:00,28.12,28.14,28.11,28.14,8200.0,27.6045,27.6241,27.5946,27.6241,8200.0
2013-08-05 12:20:00,28.15,28.16,28.15,28.16,8500.0,27.6339,27.6437,27.6339,27.6437,8500.0
2013-08-05 12:25:00,28.15,28.16,28.12,28.12,5700.0,27.6339,27.6437,27.6045,27.6045,5700.0
2013-08-05 12:30:00,28.12,28.13,28.12,28.12,2100.0,27.6045,27.6143,27.6045,27.6045,2100.0
2013-08-05 12:35:00,28.11,28.13,28.1,28.11,9900.0,27.5946,27.6143,27.5848,27.5946,9900.0
2013-08-05 12:40:00,28.1,28.12,28.09,28.1,8400.0,27.5848,27.6045,27.575,27.5848,8400.0
2013-08-05 12:45:00,28.11,28.12,28.08,28.11,30800.0,27.5946,27.6045,27.5652,27.5946,30800.0
2013-08-05 12:50:00,28.12,28.13,28.11,28.12,2700.0,27.6045,27.6143,27.5946,27.6045,2700.0
2013-08-05 12:55:00,28.12,28.13,28.08,28.08,7200.0,27.6045,27.6143,27.5652,27.5652,7200.0
2013-08-05 13:00:00,28.09,28.09,28.04,28.04,4500.0,27.575,27.575,27.5259,27.5259,4500.0
2013-08-05 13:05:00,28.04,28.05,28.01,28.02,8100.0,27.5259,27.5357,27.4965,27.5063,8100.0
2013-08-05 13:10:00,28.01,28.02,27.99,28.0,4300.0,27.4965,27.5063,27.4768,27.4867,4300.0
2013-08-05 13:15:00,27.99,28.0,27.99,28.0,7100.0,27.4768,27.4867,27.4768,27.4867,7100.0
2013-08-05 13:20:00,27.99,28.0,27.95,27.96,23400.0,27.4768,27.4867,27.4376,27.4474,23400.0
2013-08-05 13:25:00,27.95,27.98,27.95,27.96,12300.0,27.4376,27.467,27.4376,27.4474,12300.0
2013-08-05 13:30:00,27.97,27.97,27.94,27.94,5500.0,27.4572,27.4572,27.4278,27.4278,5500.0
2013-08-05 13:35:00,27.94,27.95,27.91,27.91,27800.0,27.4278,27.4376,27.3983,27.3983,27800.0
2013-08-05 13:40:00,27.92,27.95,27.92,27.94,8800.0,27.4081,27.4376,27.4081,27.4278,8800.0
2013-08-05 13:45:00,27.94,27.95,27.93,27.93,10800.0,27.4278,27.4376,27.4179,27.4179,10800.0
2013-08-05 13:50:00,27.94,27.97,27.92,27.97,15900.0,27.4278,27.4572,27.4081,27.4572,15900.0
2013-08-05 13:55:00,27.96,27.98,27.95,27.95,10900.0,27.4474,27.467,27.4376,27.4376,10900.0
2013-08-05 14:00:00,27.94,27.95,27.92,27.95,10500.0,27.4278,27.4376,27.4081,27.4376,10500.0
2013-08-05 14:05:00,27.95,27.95,27.9,27.9,13000.0,27.4376,27.4376,27.3885,27.3885,13000.0
2013-08-05 14:10:00,27.9,27.94,27.9,27.94,9500.0,27.3885,27.4278,27.3885,27.4278,9500.0
2013-08-05 14:15:00,27.94,27.94,27.92,27.93,4400.0,27.4278,27.4278,27.4081,27.4179,4400.0
2013-08-05 14:20:00,27.92,27.93,27.87,27.89,18400.0,27.4081,27.4179,27.359,27.3787,18400.0
2013-08-05 14:25:00,27.89,27.91,27.88,27.9,11000.0,27.3787,27.3983,27.3689,27.3885,11000.0
2013-08-05 14:30:00,27.91,27.92,27.91,27.92,20000.0,27.3983,27.4081,27.3983,27.4081,20000.0
2013-08-05 14:35:00,27.92,27.97,27.91,27.97,79100.0,27.4081,27.4572,27.3983,27.4572,79100.0
2013-08-05 14:40:00,27.97,28.03,27.96,28.02,43500.0,27.4572,27.5161,27.4474,27.5063,43500.0
2013-08-05 14:45:00,28.01,28.02,27.98,27.99,22800.0,27.4965,27.5063,27.467,27.4768,22800.0
2013-08-05 14:50:00,27.99,28.01,27.98,28.0,83100.0,27.4768,27.4965,27.467,27.4867,83100.0
2013-08-05 14:55:00,28.0,28.01,27.99,28.01,10000.0,27.4867,27.4965,27.4768,27.4965,10000.0
2013-08-05 15:00:00,28.01,28.01,27.99,28.0,15400.0,27.4965,27.4965,27.4768,27.4867,15400.0
2013-08-05 15:05:00,28.0,28.01,27.99,28.01,32400.0,27.4867,27.4965,27.4768,27.4965,32400.0
2013-08-05 15:10:00,28.0,28.01,27.98,27.98,7500.0,27.4867,27.4965,27.467,27.467,7500.0
2013-08-05 15:15:00,27.98,27.99,27.95,27.96,12100.0,27.467,27.4768,27.4376,27.4474,12100.0
2013-08-05 15:20:00,27.95,27.97,27.95,27.96,22300.0,27.4376,27.4572,27.4376,27.4474,22300.0
2013-08-05 15:25:00,27.96,28.02,27.96,28.02,26000.0,27.4474,27.5063,27.4474,27.5063,26000.0
2013-08-05 15:30:00,28.02,28.02,27.97,27.98,26400.0,27.5063,27.5063,27.4572,27.467,26400.0
2013-08-05 15:35:00,27.98,27.98,27.94,27.94,16000.0,27.467,27.467,27.4278,27.4278,16000.0
2013-08-05 15:40:00,27.94,27.97,27.94,27.96,29500.0,27.4278,27.4572,27.4278,27.4474,29500.0
2013-08-05 15:45:00,27.96,27.97,27.96,27.96,29300.0,27.4474,27.4572,27.4474,27.4474,29300.0
2013-08-05 15:50:00,27.97,28.02,27.96,28.02,71100.0,27.4572,27.5063,27.4474,27.5063,71100.0
2013-08-05 15:55:00,28.02,28.03,28.0,28.01,70400.0,27.5063,27.5161,27.4867,27.4965,70400.0
2013-08-06 09:30:00,27.89,28.03,27.89,27.96,33600.0,27.3787,27.5161,27.3787,27.4474,33600.0
2013-08-06 09:35:00,27.96,28.03,27.96,28.03,21800.0,27.4474,27.5161,27.4474,27.5161,21800.0
2013-08-06 09:40:00,28.01,28.01,27.92,27.92,13700.0,27.4965,27.4965,27.4081,27.4081,13700.0
2013-08-06 09:45:00,27.9,27.9,27.85,27.85,6200.0,27.3885,27.3885,27.3394,27.3394,6200.0
2013-08-06 09:50:00,27.85,27.85,27.72,27.72,18000.0,27.3394,27.3394,27.2118,27.2118,18000.0
2013-08-06 09:55:00,27.72,27.72,27.66,27.67,11900.0,27.2118,27.2118,27.1529,27.1627,11900.0
2013-08-06 10:00:00,27.67,27.77,27.66,27.71,21000.0,27.1627,27.2609,27.1529,27.202,21000.0
2013-08-06 10:05:00,27.71,27.72,27.67,27.69,9300.0,27.202,27.2118,27.1627,27.1823,9300.0
2013-08-06 10:10:00,27.7,27.72,27.67,27.7,28700.0,27.1922,27.2118,27.1627,27.1922,28700.0
2013-08-06 10:15:00,27.71,27.72,27.65,27.67,15500.0,27.202,27.2118,27.1431,27.1627,15500.0
2013-08-06 10:20:00,27.68,27.72,27.65,27.71,14500.0,27.1725,27.2118,27.1431,27.202,14500.0
2013-08-06 10:25:00,27.69,27.7,27.65,27.65,18200.0,27.1823,27.1922,27.1431,27.1431,18200.0
2013-08-06 10:30:00,27.65,27.66,27.58,27.59,20900.0,27.1431,27.1529,27.0744,27.0842,20900.0
2013-08-06 10:35:00,27.59,27.62,27.58,27.6,39700.0,27.0842,27.1136,27.0744,27.094,39700.0
2013-08-06 10:40:00,27.58,27.58,27.57,27.57,5300.0,27.0744,27.0744,27.0645,27.0645,5300.0
2013-08-06 10:45:00,27.56,27.58,27.56,27.56,3600.0,27.0547,27.0744,27.0547,27.0547,3600.0
2013-08-06 10:50:00,27.57,27.57,27.5,27.5,9200.0,27.0645,27.0645,26.9958,26.9958,9200.0
2013-08-06 10:55:00,27.5,27.51,27.48,27.51,15600.0,26.9958,27.0056,26.9762,27.0056,15600.0
2013-08-06 11:00:00,27.5,27.51,27.47,27.5,15200.0,26.9958,27.0056,26.9664,26.9958,15200.0
2013-08-06 11:05:00,27.5,27.51,27.46,27.47,7100.0,26.9958,27.0056,26.9566,26.9664,7100.0
2013-08-06 11:10:00,27.47,27.54,27.47,27.51,35500.0,26.9664,27.0351,26.9664,27.0056,35500.0
2013-08-06 11:15:00,27.51,27.53,27.51,27.51,1200.0,27.0056,27.0253,27.0056,27.0056,1200.0
2013-08-06 11:20:00,27.5,27.51,27.47,27.47,6000.0,26.9958,27.0056,26.9664,26.9664,6000.0
2013-08-06 11:25:00,27.48,27.48,27.46,27.46,10000.0,26.9762,26.9762,26.9566,26.9566,10000.0
2013-08-06 11:30:00,27.46,27.46,27.43,27.43,2300.0,26.9566,26.9566,26.9271,26.9271,2300.0
2013-08-06 11:35:00,27.43,27.43,27.39,27.4,12100.0,26.9271,26.9271,26.8878,26.8977,12100.0
2013-08-06 11:40:00,27.4,27.4,27.37,27.37,7900.0,26.8977,26.8977,26.8682,26.8682,7900.0
2013-08-06 11:45:00,27.38,27.38,27.36,27.37,8700.0,26.878,26.878,26.8584,26.8682,8700.0
2013-08-06 11:50:00,27.37,27.37,27.35,27.35,22600.0,26.8682,26.8682,26.8486,26.8486,22600.0
2013-08-06 11:55:00,27.36,27.36,27.33,27.34,9200.0,26.8584,26.8584,26.8289,26.8388,9200.0
2013-08-06 12:00:00,27.35,27.37,27.34,27.36,7400.0,26.8486,26.8682,26.8388,26.8584,7400.0
2013-08-06 12:05:00,27.37,27.37,27.34,27.34,7900.0,26.8682,26.8682,26.8388,26.8388,7900.0
2013-08-06 12:10:00,27.34,27.37,27.33,27.35,43100.0,26.8388,26.8682,26.8289,26.8486,43100.0
2013-08-06 12:15:00,27.35,27.35,27.33,27.35,13200.0,26.8486,26.8486,26.8289,26.8486,13200.0
2013-08-06 12:20:00,27.35,27.38,27.35,27.38,6400.0,26.8486,26.878,26.8486,26.878,6400.0
2013-08-06 12:25:00,27.38,27.46,27.38,27.46,26800.0,26.878,26.9566,26.878,26.9566,26800.0
2013-08-06 12:30:00,27.46,27.51,27.46,27.5,16000.0,26.9566,27.0056,26.9566,26.9958,16000.0
2013-08-06 12:35:00,27.5,27.51,27.49,27.51,5300.0,26.9958,27.0056,26.986,27.0056,5300.0
2013-08-06 12:40:00,27.51,27.54,27.51,27.54,16400.0,27.0056,27.0351,27.0056,27.0351,16400.0
2013-08-06 12:45:00,27.54,27.54,27.51,27.51,7400.0,27.0351,27.0351,27.0056,27.0056,7400.0
2013-08-06 12:50:00,27.52,27.55,27.52,27.55,14300.0,27.0155,27.0449,27.0155,27.0449,14300.0
2013-08-06 12:55:00,27.54,27.58,27.54,27.57,13900.0,27.0351,27.0744,27.0351,27.0645,13900.0
2013-08-06 13:00:00,27.56,27.56,27.53,27.53,4100.0,27.0547,27.0547,27.0253,27.0253,4100.0
2013-08-06 13:05:00,27.53,27.53,27.49,27.51,18400.0,27.0253,27.0253,26.986,27.0056,18400.0
2013-08-06 13:10:00,27.51,27.57,27.49,27.56,20800.0,27.0056,27.0645,26.986,27.0547,20800.0
2013-08-06 13:15:00,27.55,27.6,27.55,27.59,10900.0,27.0449,27.094,27.0449,27.0842,10900.0
2013-08-06 13:20:00,27.59,27.6,27.58,27.6,6000.0,27.0842,27.094,27.0744,27.094,6000.0
2013-08-06 13:25:00,27.6,27.6,27.58,27.58,4100.0,27.094,27.094,27.0744,27.0744,4100.0
2013-08-06 13:30:00,27.59,27.59,27.57,27.58,3700.0,27.0842,27.0842,27.0645,27.0744,3700.0
2013-08-06 13:35:00,27.58,27.58,27.54,27.55,6700.0,27.0744,27.0744,27.0351,27.0449,6700.0
2013-08-06 13:40:00,27.54,27.55,27.54,27.54,1400.0,27.0351,27.0449,27.0351,27.0351,1400.0
2013-08-06 13:45:00,27.54,27.54,27.51,27.52,8400.0,27.0351,27.0351,27.0056,27.0155,8400.0
2013-08-06 13:50:00,27.51,27.52,27.5,27.5,5600.0,27.0056,27.0155,26.9958,26.9958,5600.0
2013-08-06 13:55:00,27.5,27.51,27.5,27.5,4800.0,26.9958,27.0056,26.9958,26.9958,4800.0
2013-08-06 14:00:00,27.51,27.51,27.47,27.51,14100.0,27.0056,27.0056,26.9664,27.0056,14100.0
2013-08-06 14:05:00,27.51,27.52,27.5,27.51,7700.0,27.0056,27.0155,26.9958,27.0056,7700.0
2013-08-06 14:10:00,27.52,27.55,27.52,27.55,12900.0,27.0155,27.0449,27.0155,27.0449,12900.0
2013-08-06 14:15:00,27.55,27.55,27.52,27.52,5400.0,27.0449,27.0449,27.0155,27.0155,5400.0
2013-08-06 14:20:00,27.53,27.53,27.49,27.49,18200.0,27.0253,27.0253,26.986,26.986,18200.0
2013-08-06 14:25:00,27.49,27.59,27.49,27.57,43200.0,26.986,27.0842,26.986,27.0645,43200.0
2013-08-06 14:30:00,27.57,27.58,27.56,27.57,6900.0,27.0645,27.0744,27.0547,27.0645,6900.0
2013-08-06 14:35:00,27.56,27.57,27.53,27.54,6800.0,27.0547,27.0645,27.0253,27.0351,6800.0
2013-08-06 14:40:00,27.53,27.54,27.52,27.53,21900.0,27.0253,27.0351,27.0155,27.0253,21900.0
2013-08-06 14:45:00,27.52,27.53,27.51,27.51,13000.0,27.0155,27.0253,27.0056,27.0056,13000.0
2013-08-06 14:50:00,27.51,27.52,27.5,27.52,38900.0,27.0056,27.0155,26.9958,27.0155,38900.0
2013-08-06 14:55:00,27.51,27.52,27.5,27.5,11900.0,27.0056,27.0155,26.9958,26.9958,11900.0
2013-08-06 15:00:00,27.51,27.52,27.5,27.52,17500.0,27.0056,27.0155,26.9958,27.0155,17500.0
2013-08-06 15:05:00,27.52,27.52,27.5,27.5,15200.0,27.0155,27.0155,26.9958,26.9958,15200.0
2013-08-06 15:10:00,27.51,27.53,27.51,27.53,10800.0,27.0056,27.0253,27.0056,27.0253,10800.0
2013-08-06 15:15:00,27.53,27.54,27.53,27.54,10500.0,27.0253,27.0351,27.0253,27.0351,10500.0
2013-08-06 15:20:00,27.54,27.54,27.51,27.51,22700.0,27.0351,27.0351,27.0056,27.0056,22700.0
2013-08-06 15:25:00,27.51,27.52,27.51,27.51,7400.0,27.0056,27.0155,27.0056,27.0056,7400.0
2013-08-06 15:30:00,27.51,27.52,27.48,27.48,28700.0,27.0056,27.0155,26.9762,26.9762,28700.0
2013-08-06 15:35:00,27.48,27.49,27.47,27.49,46500.0,26.9762,26.986,26.9664,26.986,46500.0
2013-08-06 15:40:00,27.49,27.55,27.48,27.55,35000.0,26.986,27.0449,26.9762,27.0449,35000.0
2013-08-06 15:45:00,27.54,27.56,27.52,27.53,45100.0,27.0351,27.0547,27.0155,27.0253,45100.0
2013-08-06 15:50:00,27.53,27.54,27.51,27.52,46300.0,27.0253,27.0351,27.0056,27.0155,46300.0
2013-08-06 15:55:00,27.52,27.55,27.52,27.54,96900.0,27.0155,27.0449,27.0155,27.0351,96900.0
2013-08-07 09:30:00,27.46,27.52,27.39,27.42,54200.0,26.9566,27.0155,26.8878,26.9173,54200.0
2013-08-07 09:35:00,27.41,27.43,27.31,27.31,14400.0,26.9075,26.9271,26.8093,26.8093,14400.0
2013-08-07 09:40:00,27.32,27.33,27.22,27.31,44500.0,26.8191,26.8289,26.721,26.8093,44500.0
2013-08-07 09:45:00,27.3,27.31,27.27,27.28,23100.0,26.7995,26.8093,26.77,26.7799,23100.0
2013-08-07 09:50:00,27.28,27.29,27.15,27.15,34700.0,26.7799,26.7897,26.6522,26.6522,34700.0
2013-08-07 09:55:00,27.15,27.28,27.15,27.19,37000.0,26.6522,26.7799,26.6522,26.6915,37000.0
2013-08-07 10:00:00,27.19,27.3,27.18,27.29,22300.0,26.6915,26.7995,26.6817,26.7897,22300.0
2013-08-07 10:05:00,27.28,27.29,27.24,27.28,19500.0,26.7799,26.7897,26.7406,26.7799,19500.0
2013-08-07 10:10:00,27.28,27.28,27.18,27.18,12700.0,26.7799,26.7799,26.6817,26.6817,12700.0
2013-08-07 10:15:00,27.19,27.25,27.18,27.25,27200.0,26.6915,26.7504,26.6817,26.7504,27200.0
2013-08-07 10:20:00,27.25,27.31,27.24,27.31,22000.0,26.7504,26.8093,26.7406,26.8093,22000.0
2013-08-07 10:25:00,27.3,27.32,27.28,27.28,32800.0,26.7995,26.8191,26.7799,26.7799,32800.0
2013-08-07 10:30:00,27.27,27.31,27.24,27.31,10900.0,26.77,26.8093,26.7406,26.8093,10900.0
2013-08-07 10:35:00,27.3,27.33,27.26,27.28,44300.0,26.7995,26.8289,26.7602,26.7799,44300.0
2013-08-07 10:40:00,27.28,27.37,27.27,27.36,36700.0,26.7799,26.8682,26.77,26.8584,36700.0
2013-08-07 10:45:00,27.36,27.39,27.36,27.38,16300.0,26.8584,26.8878,26.8584,26.878,16300.0
2013-08-07 10:50:00,27.39,27.39,27.32,27.33,19500.0,26.8878,26.8878,26.8191,26.8289,19500.0
2013-08-07 10:55:00,27.32,27.39,27.32,27.34,42000.0,26.8191,26.8878,26.8191,26.8388,42000.0
2013-08-07 11:00:00,27.33,27.36,27.33,27.36,6600.0,26.8289,26.8584,26.8289,26.8584,6600.0
2013-08-07 11:05:00,27.35,27.36,27.29,27.29,22500.0,26.8486,26.8584,26.7897,26.7897,22500.0
2013-08-07 11:10:00,27.28,27.29,27.28,27.28,11600.0,26.7799,26.7897,26.7799,26.7799,11600.0
2013-08-07 11:15:00,27.28,27.29,27.22,27.23,79300.0,26.7799,26.7897,26.721,26.7308,79300.0
2013-08-07 11:20:00,27.22,27.22,27.1,27.11,69700.0,26.721,26.721,26.6032,26.613,69700.0
2013-08-07 11:25:00,27.1,27.11,27.03,27.04,36100.0,26.6032,26.613,26.5344,26.5443,36100.0
2013-08-07 11:30:00,27.04,27.05,27.0,27.0,28300.0,26.5443,26.5541,26.505,26.505,28300.0
2013-08-07 11:35:00,27.0,27.02,26.99,26.99,22200.0,26.505,26.5246,26.4952,26.4952,22200.0
2013-08-07 11:40:00,27.0,27.02,26.96,26.97,14300.0,26.505,26.5246,26.4657,26.4755,14300.0
2013-08-07 11:45:00,26.96,26.96,26.86,26.86,39300.0,26.4657,26.4657,26.3676,26.3676,39300.0
2013-08-07 11:50:00,26.86,26.92,26.84,26.91,42000.0,26.3676,26.4265,26.3479,26.4166,42000.0
2013-08-07 11:55:00,26.91,26.92,26.85,26.89,25800.0,26.4166,26.4265,26.3577,26.397,25800.0
2013-08-07 12:00:00,26.89,27.0,26.89,26.92,39300.0,26.397,26.505,26.397,26.4265,39300.0
2013-08-07 12:05:00,26.91,26.91,26.8,26.87,49700.0,26.4166,26.4166,26.3087,26.3774,49700.0
2013-08-07 12:10:00,26.86,26.88,26.84,26.85,34700.0,26.3676,26.3872,26.3479,26.3577,34700.0
2013-08-07 12:15:00,26.86,26.86,26.77,26.83,42600.0,26.3676,26.3676,26.2792,26.3381,42600.0
2013-08-07 12:20:00,26.83,26.85,26.79,26.8,18500.0,26.3381,26.3577,26.2988,26.3087,18500.0
2013-08-07 12:25:00,26.8,26.8,26.79,26.79,12000.0,26.3087,26.3087,26.2988,26.2988,12000.0
2013-08-07 12:30:00,26.79,26.84,26.77,26.84,37300.0,26.2988,26.3479,26.2792,26.3479,37300.0
2013-08-07 12:35:00,26.84,26.87,26.83,26.86,30700.0,26.3479,26.3774,26.3381,26.3676,30700.0
2013-08-07 12:40:00,26.86,26.86,26.82,26.82,87900.0,26.3676,26.3676,26.3283,26.3283,87900.0
2013-08-07 12:45:00,26.82,26.93,26.8,26.91,114900.0,26.3283,26.4363,26.3087,26.4166,114900.0
2013-08-07 12:50:00,26.92,26.92,26.84,26.85,82800.0,26.4265,26.4265,26.3479,26.3577,82800.0
2013-08-07 12:55:00,26.84,26.92,26.84,26.92,15300.0,26.3479,26.4265,26.3479,26.4265,15300.0
2013-08-07 13:00:00,26.92,26.99,26.92,26.99,68300.0,26.4265,26.4952,26.4265,26.4952,68300.0
2013-08-07 13:05:00,26.98,27.08,26.98,27.07,41600.0,26.4854,26.5835,26.4854,26.5737,41600.0
2013-08-07 13:10:00,27.07,27.08,27.03,27.07,26900.0,26.5737,26.5835,26.5344,26.5737,26900.0
2013-08-07 13:15:00,27.07,27.09,27.06,27.06,11000.0,26.5737,26.5933,26.5639,26.5639,11000.0
2013-08-07 13:20:00,27.07,27.07,27.06,27.07,16900.0,26.5737,26.5737,26.5639,26.5737,16900.0
2013-08-07 13:25:00,27.07,27.11,27.06,27.1,27700.0,26.5737,26.613,26.5639,26.6032,27700.0
2013-08-07 13:30:00,27.11,27.15,27.1,27.14,20900.0,26.613,26.6522,26.6032,26.6424,20900.0
2013-08-07 13:35:00,27.15,27.21,27.14,27.16,51300.0,26.6522,26.7111,26.6424,26.6621,51300.0
2013-08-07 13:40:00,27.15,27.16,27.09,27.1,15900.0,26.6522,26.6621,26.5933,26.6032,15900.0
2013-08-07 13:45:00,27.1,27.11,27.0,27.0,36800.0,26.6032,26.613,26.505,26.505,36800.0
2013-08-07 13:50:00,27.0,27.03,27.0,27.0,20400.0,26.505,26.5344,26.505,26.505,20400.0
2013-08-07 13:55:00,27.01,27.08,27.0,27.07,21100.0,26.5148,26.5835,26.505,26.5737,21100.0
2013-08-07 14:00:00,27.08,27.1,27.06,27.07,19600.0,26.5835,26.6032,26.5639,26.5737,19600.0
2013-08-07 14:05:00,27.07,27.08,27.0,27.01,14700.0,26.5737,26.5835,26.505,26.5148,14700.0
2013-08-07 14:10:00,27.0,27.01,27.0,27.0,5300.0,26.505,26.5148,26.505,26.505,5300.0
2013-08-07 14:15:00,27.0,27.02,27.0,27.01,14300.0,26.505,26.5246,26.505,26.5148,14300.0
2013-08-07 14:20:00,27.01,27.01,26.97,26.98,31000.0,26.5148,26.5148,26.4755,26.4854,31000.0
2013-08-07 14:25:00,26.98,27.0,26.97,26.99,12000.0,26.4854,26.505,26.4755,26.4952,12000.0
2013-08-07 14:30:00,27.0,27.03,26.99,27.02,32400.0,26.505,26.5344,26.4952,26.5246,32400.0
2013-08-07 14:35:00,27.04,27.07,27.03,27.06,21000.0,26.5443,26.5737,26.5344,26.5639,21000.0
2013-08-07 14:40:00,27.06,27.06,27.04,27.05,31800.0,26.5639,26.5639,26.5443,26.5541,31800.0
2013-08-07 14:45:00,27.05,27.09,27.05,27.08,24300.0,26.5541,26.5933,26.5541,26.5835,24300.0
2013-08-07 14:50:00,27.08,27.09,27.06,27.07,25800.0,26.5835,26.5933,26.5639,26.5737,25800.0
2013-08-07 14:55:00,27.07,27.11,27.06,27.11,38700.0,26.5737,26.613,26.5639,26.613,38700.0
2013-08-07 15:00:00,27.11,27.14,27.1,27.14,12600.0,26.613,26.6424,26.6032,26.6424,12600.0
2013-08-07 15:05:00,27.14,27.14,27.13,27.14,10200.0,26.6424,26.6424,26.6326,26.6424,10200.0
2013-08-07 15:10:00,27.14,27.2,27.13,27.2,47800.0,26.6424,26.7013,26.6326,26.7013,47800.0
2013-08-07 15:15:00,27.2,27.23,27.19,27.2,57100.0,26.7013,26.7308,26.6915,26.7013,57100.0
2013-08-07 15:20:00,27.2,27.2,27.15,27.16,54500.0,26.7013,26.7013,26.6522,26.6621,54500.0
2013-08-07 15:25:00,27.16,27.18,27.12,27.17,36200.0,26.6621,26.6817,26.6228,26.6719,36200.0
2013-08-07 15:30:00,27.18,27.18,27.13,27.15,45100.0,26.6817,26.6817,26.6326,26.6522,45100.0
2013-08-07 15:35:00,27.15,27.17,27.14,27.15,40900.0,26.6522,26.6719,26.6424,26.6522,40900.0
2013-08-07 15:40:00,27.15,27.16,27.14,27.16,53500.0,26.6522,26.6621,26.6424,26.6621,53500.0
2013-08-07 15:45:00,27.16,27.16,27.11,27.12,80300.0,26.6621,26.6621,26.613,26.6228,80300.0
2013-08-07 15:50:00,27.13,27.13,27.06,27.07,89300.0,26.6326,26.6326,26.5639,26.5737,89300.0
2013-08-07 15:55:00,27.07,27.13,27.07,27.13,96700.0,26.5737,26.6326,26.5737,26.6326,96700.0
2013-08-08 09:30:00,27.26,27.3,27.22,27.26,48400.0,26.7602,26.7995,26.721,26.7602,48400.0
2013-08-08 09:35:00,27.27,27.32,27.25,27.26,57800.0,26.77,26.8191,26.7504,26.7602,57800.0
2013-08-08 09:40:00,27.26,27.29,27.24,27.27,20400.0,26.7602,26.7897,26.7406,26.77,20400.0
2013-08-08 09:45:00,27.28,27.29,27.24,27.26,50200.0,26.7799,26.7897,26.7406,26.7602,50200.0
2013-08-08 09:50:00,27.26,27.34,27.24,27.33,18100.0,26.7602,26.8388,26.7406,26.8289,18100.0
2013-08-08 09:55:00,27.33,27.37,27.3,27.34,41400.0,26.8289,26.8682,26.7995,26.8388,41400.0
2013-08-08 10:00:00,27.34,27.34,27.31,27.33,25200.0,26.8388,26.8388,26.8093,26.8289,25200.0
2013-08-08 10:05:00,27.34,27.34,27.19,27.2,23300.0,26.8388,26.8388,26.6915,26.7013,23300.0
2013-08-08 10:10:00,27.19,27.22,27.13,27.2,30900.0,26.6915,26.721,26.6326,26.7013,30900.0
2013-08-08 10:15:00,27.2,27.22,27.19,27.2,15100.0,26.7013,26.721,26.6915,26.7013,15100.0
2013-08-08 10:20:00,27.21,27.27,27.21,27.26,31900.0,26.7111,26.77,26.7111,26.7602,31900.0
2013-08-08 10:25:00,27.25,27.27,27.24,27.26,25900.0,26.7504,26.77,26.7406,26.7602,25900.0
2013-08-08 10:30:00,27.25,27.26,27.22,27.25,39700.0,26.7504,26.7602,26.721,26.7504,39700.0
2013-08-08 10:35:00,27.25,27.26,27.19,27.19,11700.0,26.7504,26.7602,26.6915,26.6915,11700.0
2013-08-08 10:40:00,27.19,27.2,27.15,27.15,19800.0,26.6915,26.7013,26.6522,26.6522,19800.0
2013-08-08 10:45:00,27.15,27.19,27.14,27.19,20000.0,26.6522,26.6915,26.6424,26.6915,20000.0
2013-08-08 10:50:00,27.19,27.23,27.18,27.23,12300.0,26.6915,26.7308,26.6817,26.7308,12300.0
2013-08-08 10:55:00,27.24,27.25,27.17,27.24,40900.0,26.7406,26.7504,26.6719,26.7406,40900.0
2013-08-08 11:00:00,27.23,27.24,27.17,27.18,15300.0,26.7308,26.7406,26.6719,26.6817,15300.0
2013-08-08 11:05:00,27.19,27.21,27.17,27.2,9600.0,26.6915,26.7111,26.6719,26.7013,9600.0
2013-08-08 11:10:00,27.2,27.22,27.18,27.19,11700.0,26.7013,26.721,26.6817,26.6915,11700.0
2013-08-08 11:15:00,27.18,27.19,27.17,27.18,12300.0,26.6817,26.6915,26.6719,26.6817,12300.0
2013-08-08 11:20:00,27.17,27.23,27.17,27.2,9000.0,26.6719,26.7308,26.6719,26.7013,9000.0
2013-08-08 11:25:00,27.2,27.21,27.2,27.21,7100.0,26.7013,26.7111,26.7013,26.7111,7100.0
2013-08-08 11:30:00,27.2,27.24,27.2,27.23,14500.0,26.7013,26.7406,26.7013,26.7308,14500.0
2013-08-08 11:35:00,27.24,27.24,27.21,27.21,10400.0,26.7406,26.7406,26.7111,26.7111,10400.0
2013-08-08 11:40:00,27.21,27.23,27.17,27.17,26500.0,26.7111,26.7308,26.6719,26.6719,26500.0
2013-08-08 11:45:00,27.18,27.18,27.15,27.16,19600.0,26.6817,26.6817,26.6522,26.6621,19600.0
2013-08-08 11:50:00,27.17,27.2,27.17,27.19,9500.0,26.6719,26.7013,26.6719,26.6915,9500.0
2013-08-08 11:55:00,27.19,27.2,27.16,27.18,17200.0,26.6915,26.7013,26.6621,26.6817,17200.0
2013-08-08 12:00:00,27.19,27.2,27.17,27.2,7500.0,26.6915,26.7013,26.6719,26.7013,7500.0
2013-08-08 12:05:00,27.2,27.21,27.18,27.18,20400.0,26.7013,26.7111,26.6817,26.6817,20400.0
2013-08-08 12:10:00,27.19,27.25,27.19,27.24,8000.0,26.6915,26.7504,26.6915,26.7406,8000.0
2013-08-08 12:15:00,27.25,27.29,27.23,27.23,26000.0,26.7504,26.7897,26.7308,26.7308,26000.0
2013-08-08 12:20:00,27.23,27.27,27.23,27.26,6600.0,26.7308,26.77,26.7308,26.7602,6600.0
2013-08-08 12:25:00,27.27,27.33,27.26,27.32,24100.0,26.77,26.8289,26.7602,26.8191,24100.0
2013-08-08 12:30:00,27.32,27.34,27.31,27.33,13500.0,26.8191,26.8388,26.8093,26.8289,13500.0
2013-08-08 12:35:00,27.34,27.34,27.3,27.3,7000.0,26.8388,26.8388,26.7995,26.7995,7000.0
2013-08-08 12:40:00,27.3,27.3,27.24,27.25,10900.0,26.7995,26.7995,26.7406,26.7504,10900.0
2013-08-08 12:45:00,27.24,27.25,27.2,27.2,9500.0,26.7406,26.7504,26.7013,26.7013,9500.0
2013-08-08 12:50:00,27.2,27.23,27.2,27.23,14600.0,26.7013,26.7308,26.7013,26.7308,14600.0
2013-08-08 12:55:00,27.23,27.23,27.21,27.22,11700.0,26.7308,26.7308,26.7111,26.721,11700.0
2013-08-08 13:00:00,27.22,27.23,27.21,27.22,16800.0,26.721,26.7308,26.7111,26.721,16800.0
2013-08-08 13:05:00,27.23,27.26,27.23,27.24,12600.0,26.7308,26.7602,26.7308,26.7406,12600.0
2013-08-08 13:10:00,27.25,27.26,27.23,27.25,32000.0,26.7504,26.7602,26.7308,26.7504,32000.0
2013-08-08 13:15:00,27.25,27.27,27.24,27.25,11200.0,26.7504,26.77,26.7406,26.7504,11200.0
2013-08-08 13:20:00,27.25,27.26,27.24,27.25,12800.0,26.7504,26.7602,26.7406,26.7504,12800.0
2013-08-08 13:25:00,27.26,27.27,27.25,27.27,9900.0,26.7602,26.77,26.7504,26.77,9900.0
2013-08-08 13:30:00,27.27,27.32,27.27,27.32,9700.0,26.77,26.8191,26.77,26.8191,9700.0
2013-08-08 13:35:00,27.32,27.33,27.31,27.33,5500.0,26.8191,26.8289,26.8093,26.8289,5500.0
2013-08-08 13:40:00,27.32,27.33,27.3,27.31,6600.0,26.8191,26.8289,26.7995,26.8093,6600.0
2013-08-08 13:45:00,27.31,27.34,27.3,27.34,8500.0,26.8093,26.8388,26.7995,26.8388,8500.0
2013-08-08 13:50:00,27.35,27.38,27.34,27.38,9900.0,26.8486,26.878,26.8388,26.878,9900.0
2013-08-08 13:55:00,27.38,27.38,27.35,27.36,11500.0,26.878,26.878,26.8486,26.8584,11500.0
2013-08-08 14:00:00,27.36,27.4,27.35,27.36,15100.0,26.8584,26.8977,26.8486,26.8584,15100.0
2013-08-08 14:05:00,27.36,27.37,27.34,27.34,10300.0,26.8584,26.8682,26.8388,26.8388,10300.0
2013-08-08 14:10:00,27.34,27.4,27.34,27.4,22300.0,26.8388,26.8977,26.8388,26.8977,22300.0
2013-08-08 14:15:00,27.4,27.42,27.39,27.42,19300.0,26.8977,26.9173,26.8878,26.9173,19300.0
2013-08-08 14:20:00,27.42,27.45,27.42,27.45,22900.0,26.9173,26.9467,26.9173,26.9467,22900.0
2013-08-08 14:25:00,27.45,27.45,27.43,27.43,8600.0,26.9467,26.9467,26.9271,26.9271,8600.0
2013-08-08 14:30:00,27.44,27.46,27.41,27.41,30100.0,26.9369,26.9566,26.9075,26.9075,30100.0
2013-08-08 14:35:00,27.41,27.46,27.41,27.45,37300.0,26.9075,26.9566,26.9075,26.9467,37300.0
2013-08-08 14:40:00,27.45,27.46,27.43,27.43,9000.0,26.9467,26.9566,26.9271,26.9271,9000.0
2013-08-08 14:45:00,27.43,27.44,27.39,27.39,9100.0,26.9271,26.9369,26.8878,26.8878,9100.0
2013-08-08 14:50:00,27.39,27.39,27.36,27.37,27200.0,26.8878,26.8878,26.8584,26.8682,27200.0
2013-08-08 14:55:00,27.35,27.36,27.32,27.33,30700.0,26.8486,26.8584,26.8191,26.8289,30700.0
2013-08-08 15:00:00,27.32,27.33,27.3,27.31,29000.0,26.8191,26.8289,26.7995,26.8093,29000.0
2013-08-08 15:05:00,27.31,27.31,27.28,27.31,32100.0,26.8093,26.8093,26.7799,26.8093,32100.0
2013-08-08 15:10:00,27.3,27.3,27.26,27.27,26200.0,26.7995,26.7995,26.7602,26.77,26200.0
2013-08-08 15:15:00,27.26,27.3,27.26,27.3,49200.0,26.7602,26.7995,26.7602,26.7995,49200.0
2013-08-08 15:20:00,27.3,27.3,27.26,27.28,33600.0,26.7995,26.7995,26.7602,26.7799,33600.0
2013-08-08 15:25:00,27.28,27.3,27.28,27.3,32100.0,26.7799,26.7995,26.7799,26.7995,32100.0
2013-08-08 15:30:00,27.29,27.3,27.29,27.3,39000.0,26.7897,26.7995,26.7897,26.7995,39000.0
2013-08-08 15:35:00,27.3,27.31,27.28,27.31,73500.0,26.7995,26.8093,26.7799,26.8093,73500.0
2013-08-08 15:40:00,27.3,27.33,27.3,27.32,27600.0,26.7995,26.8289,26.7995,26.8191,27600.0
2013-08-08 15:45:00,27.32,27.35,27.31,27.35,73600.0,26.8191,26.8486,26.8093,26.8486,73600.0
2013-08-08 15:50:00,27.35,27.36,27.34,27.36,70800.0,26.8486,26.8584,26.8388,26.8584,70800.0
2013-08-08 15:55:00,27.36,27.37,27.34,27.34,112600.0,26.8584,26.8682,26.8388,26.8388,112600.0
2013-08-09 09:30:00,27.37,27.4,27.32,27.35,17400.0,26.8682,26.8977,26.8191,26.8486,17400.0
2013-08-09 09:35:00,27.39,27.45,27.38,27.44,2100.0,26.8878,26.9467,26.878,26.9369,2100.0
2013-08-09 09:40:00,27.45,27.45,27.43,27.43,4000.0,26.9467,26.9467,26.9271,26.9271,4000.0
2013-08-09 09:45:00,27.43,27.5,27.43,27.47,8900.0,26.9271,26.9958,26.9271,26.9664,8900.0
2013-08-09 09:50:00,27.46,27.49,27.42,27.47,35800.0,26.9566,26.986,26.9173,26.9664,35800.0
2013-08-09 09:55:00,27.48,27.55,27.46,27.51,25900.0,26.9762,27.0449,26.9566,27.0056,25900.0
2013-08-09 10:00:00,27.51,27.55,27.51,27.53,18700.0,27.0056,27.0449,27.0056,27.0253,18700.0
2013-08-09 10:05:00,27.53,27.56,27.51,27.56,31800.0,27.0253,27.0547,27.0056,27.0547,31800.0
2013-08-09 10:10:00,27.56,27.59,27.54,27.55,19400.0,27.0547,27.0842,27.0351,27.0449,19400.0
2013-08-09 10:15:00,27.53,27.55,27.52,27.55,28000.0,27.0253,27.0449,27.0155,27.0449,28000.0
2013-08-09 10:20:00,27.54,27.56,27.53,27.55,25800.0,27.0351,27.0547,27.0253,27.0449,25800.0
2013-08-09 10:25:00,27.55,27.57,27.54,27.57,5500.0,27.0449,27.0645,27.0351,27.0645,5500.0
2013-08-09 10:30:00,27.56,27.6,27.54,27.56,19500.0,27.0547,27.094,27.0351,27.0547,19500.0
2013-08-09 10:35:00,27.55,27.6,27.54,27.6,16900.0,27.0449,27.094,27.0351,27.094,16900.0
2013-08-09 10:40:00,27.61,27.67,27.61,27.67,40500.0,27.1038,27.1627,27.1038,27.1627,40500.0
2013-08-09 10:45:00,27.67,27.72,27.67,27.68,13100.0,27.1627,27.2118,27.1627,27.1725,13100.0
2013-08-09 10:50:00,27.68,27.68,27.55,27.59,38900.0,27.1725,27.1725,27.0449,27.0842,38900.0
2013-08-09 10:55:00,27.59,27.63,27.57,27.6,49100.0,27.0842,27.1234,27.0645,27.094,49100.0
2013-08-09 11:00:00,27.6,27.61,27.58,27.6,51200.0,27.094,27.1038,27.0744,27.094,51200.0
2013-08-09 11:05:00,27.59,27.64,27.56,27.6,38700.0,27.0842,27.1333,27.0547,27.094,38700.0
2013-08-09 11:10:00,27.6,27.61,27.59,27.6,6700.0,27.094,27.1038,27.0842,27.094,6700.0
2013-08-09 11:15:00,27.6,27.62,27.59,27.62,21800.0,27.094,27.1136,27.0842,27.1136,21800.0
2013-08-09 11:20:00,27.62,27.62,27.58,27.6,30400.0,27.1136,27.1136,27.0744,27.094,30400.0
2013-08-09 11:25:00,27.6,27.61,27.53,27.59,25700.0,27.094,27.1038,27.0253,27.0842,25700.0
2013-08-09 11:30:00,27.58,27.62,27.58,27.61,14900.0,27.0744,27.1136,27.0744,27.1038,14900.0
2013-08-09 11:35:00,27.6,27.62,27.6,27.61,2600.0,27.094,27.1136,27.094,27.1038,2600.0
2013-08-09 11:40:00,27.61,27.62,27.58,27.6,19700.0,27.1038,27.1136,27.0744,27.094,19700.0
2013-08-09 11:45:00,27.61,27.65,27.6,27.65,21100.0,27.1038,27.1431,27.094,27.1431,21100.0
2013-08-09 11:50:00,27.65,27.68,27.59,27.6,12900.0,27.1431,27.1725,27.0842,27.094,12900.0
2013-08-09 11:55:00,27.59,27.61,27.59,27.6,13500.0,27.0842,27.1038,27.0842,27.094,13500.0
2013-08-09 12:00:00,27.59,27.61,27.59,27.6,9600.0,27.0842,27.1038,27.0842,27.094,9600.0
2013-08-09 12:05:00,27.6,27.62,27.59,27.62,21200.0,27.094,27.1136,27.0842,27.1136,21200.0
2013-08-09 12:10:00,27.63,27.68,27.63,27.68,8500.0,27.1234,27.1725,27.1234,27.1725,8500.0
2013-08-09 12:15:00,27.68,27.72,27.68,27.7,21300.0,27.1725,27.2118,27.1725,27.1922,21300.0
2013-08-09 12:20:00,27.7,27.72,27.66,27.68,29200.0,27.1922,27.2118,27.1529,27.1725,29200.0
2013-08-09 12:25:00,27.67,27.71,27.67,27.71,5900.0,27.1627,27.202,27.1627,27.202,5900.0
2013-08-09 12:30:00,27.72,27.72,27.7,27.72,11600.0,27.2118,27.2118,27.1922,27.2118,11600.0
2013-08-09 12:35:00,27.71,27.73,27.71,27.71,6200.0,27.202,27.2216,27.202,27.202,6200.0
2013-08-09 12:40:00,27.7,27.72,27.7,27.72,9100.0,27.1922,27.2118,27.1922,27.2118,9100.0
2013-08-09 12:45:00,27.72,27.77,27.71,27.76,20700.0,27.2118,27.2609,27.202,27.2511,20700.0
2013-08-09 12:50:00,27.76,27.77,27.76,27.77,1300.0,27.2511,27.2609,27.2511,27.2609,1300.0
2013-08-09 12:55:00,27.77,27.8,27.76,27.79,21300.0,27.2609,27.2903,27.2511,27.2805,21300.0
2013-08-09 13:00:00,27.79,27.82,27.78,27.81,34800.0,27.2805,27.31,27.2707,27.3001,34800.0
2013-08-09 13:05:00,27.81,27.81,27.78,27.79,15700.0,27.3001,27.3001,27.2707,27.2805,15700.0
2013-08-09 13:10:00,27.79,27.8,27.75,27.75,9500.0,27.2805,27.2903,27.2412,27.2412,9500.0
2013-08-09 13:15:00,27.75,27.8,27.75,27.8,24500.0,27.2412,27.2903,27.2412,27.2903,24500.0
2013-08-09 13:20:00,27.8,27.81,27.78,27.78,9300.0,27.2903,27.3001,27.2707,27.2707,9300.0
2013-08-09 13:25:00,27.78,27.79,27.78,27.78,2500.0,27.2707,27.2805,27.2707,27.2707,2500.0
2013-08-09 13:30:00,27.79,27.82,27.79,27.81,9700.0,27.2805,27.31,27.2805,27.3001,9700.0
2013-08-09 13:35:00,27.8,27.83,27.79,27.82,14400.0,27.2903,27.3198,27.2805,27.31,14400.0
2013-08-09 13:40:00,27.82,27.82,27.78,27.78,2500.0,27.31,27.31,27.2707,27.2707,2500.0
2013-08-09 13:45:00,27.78,27.78,27.76,27.78,9800.0,27.2707,27.2707,27.2511,27.2707,9800.0
2013-08-09 13:50:00,27.78,27.8,27.78,27.79,10200.0,27.2707,27.2903,27.2707,27.2805,10200.0
2013-08-09 13:55:00,27.78,27.8,27.78,27.78,17500.0,27.2707,27.2903,27.2707,27.2707,17500.0
2013-08-09 14:00:00,27.78,27.79,27.75,27.77,18000.0,27.2707,27.2805,27.2412,27.2609,18000.0
2013-08-09 14:05:00,27.76,27.78,27.72,27.77,21200.0,27.2511,27.2707,27.2118,27.2609,21200.0
2013-08-09 14:10:00,27.76,27.77,27.72,27.72,8000.0,27.2511,27.2609,27.2118,27.2118,8000.0
2013-08-09 14:15:00,27.72,27.76,27.71,27.76,31800.0,27.2118,27.2511,27.202,27.2511,31800.0
2013-08-09 14:20:00,27.76,27.76,27.7,27.74,15800.0,27.2511,27.2511,27.1922,27.2314,15800.0
2013-08-09 14:25:00,27.74,27.74,27.7,27.7,24800.0,27.2314,27.2314,27.1922,27.1922,24800.0
2013-08-09 14:30:00,27.7,27.71,27.68,27.68,7300.0,27.1922,27.202,27.1725,27.1725,7300.0
2013-08-09 14:35:00,27.68,27.7,27.66,27.67,23000.0,27.1725,27.1922,27.1529,27.1627,23000.0
2013-08-09 14:40:00,27.67,27.68,27.65,27.67,23800.0,27.1627,27.1725,27.1431,27.1627,23800.0
2013-08-09 14:45:00,27.68,27.7,27.64,27.69,26500.0,27.1725,27.1922,27.1333,27.1823,26500.0
2013-08-09 14:50:00,27.69,27.69,27.66,27.66,5700.0,27.1823,27.1823,27.1529,27.1529,5700.0
2013-08-09 14:55:00,27.66,27.66,27.63,27.65,19200.0,27.1529,27.1529,27.1234,27.1431,19200.0
2013-08-09 15:00:00,27.66,27.7,27.66,27.67,32300.0,27.1529,27.1922,27.1529,27.1627,32300.0
2013-08-09 15:05:00,27.69,27.71,27.67,27.69,17700.0,27.1823,27.202,27.1627,27.1823,17700.0
2013-08-09 15:10:00,27.7,27.7,27.66,27.69,21900.0,27.1922,27.1922,27.1529,27.1823,21900.0
2013-08-09 15:15:00,27.69,27.71,27.68,27.71,13000.0,27.1823,27.202,27.1725,27.202,13000.0
2013-08-09 15:20:00,27.71,27.73,27.69,27.7,23000.0,27.202,27.2216,27.1823,27.1922,23000.0
2013-08-09 15:25:00,27.7,27.7,27.65,27.65,37400.0,27.1922,27.1922,27.1431,27.1431,37400.0
2013-08-09 15:30:00,27.65,27.69,27.65,27.69,23200.0,27.1431,27.1823,27.1431,27.1823,23200.0
2013-08-09 15:35:00,27.67,27.69,27.65,27.69,27200.0,27.1627,27.1823,27.1431,27.1823,27200.0
2013-08-09 15:40:00,27.68,27.69,27.64,27.64,16400.0,27.1725,27.1823,27.1333,27.1333,16400.0
2013-08-09 15:45:00,27.64,27.65,27.61,27.64,50800.0,27.1333,27.1431,27.1038,27.1333,50800.0
2013-08-09 15:50:00,27.64,27.65,27.6,27.6,21200.0,27.1333,27.1431,27.094,27.094,21200.0
2013-08-09 15:55:00,27.6,27.62,27.6,27.61,50000.0,27.094,27.1136,27.094,27.1038,50000.0
2013-08-12 09:30:00,27.47,27.55,27.47,27.48,22000.0,26.9664,27.0449,26.9664,26.9762,22000.0
2013-08-12 09:35:00,27.49,27.58,27.49,27.54,9100.0,26.986,27.0744,26.986,27.0351,9100.0
2013-08-12 09:40:00,27.55,27.59,27.54,27.55,10500.0,27.0449,27.0842,27.0351,27.0449,10500.0
2013-08-12 09:45:00,27.55,27.56,27.48,27.55,24700.0,27.0449,27.0547,26.9762,27.0449,24700.0
2013-08-12 09:50:00,27.53,27.7,27.53,27.7,19100.0,27.0253,27.1922,27.0253,27.1922,19100.0
2013-08-12 09:55:00,27.68,27.7,27.59,27.59,118000.0,27.1725,27.1922,27.0842,27.0842,118000.0
2013-08-12 10:00:00,27.61,27.66,27.61,27.64,13900.0,27.1038,27.1529,27.1038,27.1333,13900.0
2013-08-12 10:05:00,27.63,27.65,27.62,27.63,10800.0,27.1234,27.1431,27.1136,27.1234,10800.0
2013-08-12 10:10:00,27.63,27.66,27.63,27.64,8500.0,27.1234,27.1529,27.1234,27.1333,8500.0
2013-08-12 10:15:00,27.65,27.67,27.62,27.62,5400.0,27.1431,27.1627,27.1136,27.1136,5400.0
2013-08-12 10:20:00,27.64,27.68,27.62,27.68,26500.0,27.1333,27.1725,27.1136,27.1725,26500.0
2013-08-12 10:25:00,27.66,27.67,27.64,27.64,16300.0,27.1529,27.1627,27.1333,27.1333,16300.0
2013-08-12 10:30:00,27.64,27.66,27.64,27.66,5000.0,27.1333,27.1529,27.1333,27.1529,5000.0
2013-08-12 10:35:00,27.66,27.73,27.64,27.69,15900.0,27.1529,27.2216,27.1333,27.1823,15900.0
2013-08-12 10:40:00,27.69,27.72,27.66,27.7,19200.0,27.1823,27.2118,27.1529,27.1922,19200.0
2013-08-12 10:45:00,27.69,27.72,27.69,27.71,10100.0,27.1823,27.2118,27.1823,27.202,10100.0
2013-08-12 10:50:00,27.7,27.71,27.67,27.67,1400.0,27.1922,27.202,27.1627,27.1627,1400.0
2013-08-12 10:55:00,27.68,27.72,27.67,27.7,6400.0,27.1725,27.2118,27.1627,27.1922,6400.0
2013-08-12 11:00:00,27.71,27.71,27.68,27.68,5000.0,27.202,27.202,27.1725,27.1725,5000.0
2013-08-12 11:05:00,27.67,27.71,27.65,27.65,7100.0,27.1627,27.202,27.1431,27.1431,7100.0
2013-08-12 11:10:00,27.66,27.71,27.66,27.71,8500.0,27.1529,27.202,27.1529,27.202,8500.0
2013-08-12 11:15:00,27.71,27.72,27.69,27.7,4600.0,27.202,27.2118,27.1823,27.1922,4600.0
2013-08-12 11:20:00,27.7,27.71,27.68,27.7,2300.0,27.1922,27.202,27.1725,27.1922,2300.0
2013-08-12 11:25:00,27.69,27.7,27.68,27.69,12300.0,27.1823,27.1922,27.1725,27.1823,12300.0
2013-08-12 11:30:00,27.69,27.73,27.69,27.72,19400.0,27.1823,27.2216,27.1823,27.2118,19400.0
2013-08-12 11:35:00,27.73,27.73,27.7,27.7,3300.0,27.2216,27.2216,27.1922,27.1922,3300.0
2013-08-12 11:40:00,27.71,27.74,27.7,27.74,8400.0,27.202,27.2314,27.1922,27.2314,8400.0
2013-08-12 11:45:00,27.73,27.75,27.73,27.73,10500.0,27.2216,27.2412,27.2216,27.2216,10500.0
2013-08-12 11:50:00,27.72,27.76,27.71,27.74,39000.0,27.2118,27.2511,27.202,27.2314,39000.0
2013-08-12 11:55:00,27.74,27.75,27.72,27.75,30100.0,27.2314,27.2412,27.2118,27.2412,30100.0
2013-08-12 12:00:00,27.75,27.75,27.7,27.71,2600.0,27.2412,27.2412,27.1922,27.202,2600.0
2013-08-12 12:05:00,27.71,27.71,27.67,27.7,11300.0,27.202,27.202,27.1627,27.1922,11300.0
2013-08-12 12:10:00,27.68,27.68,27.65,27.66,2500.0,27.1725,27.1725,27.1431,27.1529,2500.0
2013-08-12 12:15:00,27.67,27.67,27.61,27.61,9300.0,27.1627,27.1627,27.1038,27.1038,9300.0
2013-08-12 12:20:00,27.61,27.65,27.61,27.63,9100.0,27.1038,27.1431,27.1038,27.1234,9100.0
2013-08-12 12:25:00,27.63,27.63,27.58,27.6,13600.0,27.1234,27.1234,27.0744,27.094,13600.0
2013-08-12 12:30:00,27.6,27.66,27.58,27.63,25200.0,27.094,27.1529,27.0744,27.1234,25200.0
2013-08-12 12:35:00,27.63,27.63,27.6,27.61,12500.0,27.1234,27.1234,27.094,27.1038,12500.0
2013-08-12 12:40:00,27.61,27.62,27.6,27.61,11400.0,27.1038,27.1136,27.094,27.1038,11400.0
2013-08-12 12:45:00,27.61,27.62,27.61,27.61,4800.0,27.1038,27.1136,27.1038,27.1038,4800.0
2013-08-12 12:50:00,27.61,27.62,27.61,27.61,6700.0,27.1038,27.1136,27.1038,27.1038,6700.0
2013-08-12 12:55:00,27.61,27.62,27.61,27.61,5100.0,27.1038,27.1136,27.1038,27.1038,5100.0
2013-08-12 13:00:00,27.61,27.62,27.6,27.61,12500.0,27.1038,27.1136,27.094,27.1038,12500.0
2013-08-12 13:05:00,27.61,27.61,27.6,27.6,11000.0,27.1038,27.1038,27.094,27.094,11000.0
2013-08-12 13:10:00,27.61,27.61,27.54,27.55,18400.0,27.1038,27.1038,27.0351,27.0449,18400.0
2013-08-12 13:15:00,27.55,27.57,27.54,27.56,12500.0,27.0449,27.0645,27.0351,27.0547,12500.0
2013-08-12 13:20:00,27.56,27.57,27.53,27.55,10900.0,27.0547,27.0645,27.0253,27.0449,10900.0
2013-08-12 13:25:00,27.55,27.56,27.54,27.55,9300.0,27.0449,27.0547,27.0351,27.0449,9300.0
2013-08-12 13:30:00,27.55,27.55,27.53,27.54,7600.0,27.0449,27.0449,27.0253,27.0351,7600.0
2013-08-12 13:35:00,27.54,27.57,27.54,27.56,19100.0,27.0351,27.0645,27.0351,27.0547,19100.0
2013-08-12 13:40:00,27.56,27.57,27.55,27.55,5600.0,27.0547,27.0645,27.0449,27.0449,5600.0
2013-08-12 13:45:00,27.56,27.56,27.51,27.51,10600.0,27.0547,27.0547,27.0056,27.0056,10600.0
2013-08-12 13:50:00,27.52,27.53,27.46,27.46,17600.0,27.0155,27.0253,26.9566,26.9566,17600.0
2013-08-12 13:55:00,27.46,27.49,27.46,27.48,9700.0,26.9566,26.986,26.9566,26.9762,9700.0
2013-08-12 14:00:00,27.47,27.48,27.46,27.46,6800.0,26.9664,26.9762,26.9566,26.9566,6800.0
2013-08-12 14:05:00,27.46,27.49,27.46,27.47,12600.0,26.9566,26.986,26.9566,26.9664,12600.0
2013-08-12 14:10:00,27.48,27.48,27.41,27.42,15300.0,26.9762,26.9762,26.9075,26.9173,15300.0
2013-08-12 14:15:00,27.42,27.43,27.42,27.43,1200.0,26.9173,26.9271,26.9173,26.9271,1200.0
2013-08-12 14:20:00,27.43,27.44,27.43,27.44,3600.0,26.9271,26.9369,26.9271,26.9369,3600.0
2013-08-12 14:25:00,27.44,27.45,27.43,27.44,8100.0,26.9369,26.9467,26.9271,26.9369,8100.0
2013-08-12 14:30:00,27.43,27.5,27.43,27.5,27700.0,26.9271,26.9958,26.9271,26.9958,27700.0
2013-08-12 14:35:00,27.5,27.52,27.5,27.52,1700.0,26.9958,27.0155,26.9958,27.0155,1700.0
2013-08-12 14:40:00,27.53,27.53,27.51,27.51,7100.0,27.0253,27.0253,27.0056,27.0056,7100.0
2013-08-12 14:45:00,27.51,27.55,27.49,27.5,36000.0,27.0056,27.0449,26.986,26.9958,36000.0
2013-08-12 14:50:00,27.5,27.54,27.5,27.54,26200.0,26.9958,27.0351,26.9958,27.0351,26200.0
2013-08-12 14:55:00,27.54,27.56,27.53,27.55,14100.0,27.0351,27.0547,27.0253,27.0449,14100.0
2013-08-12 15:00:00,27.56,27.57,27.55,27.57,8900.0,27.0547,27.0645,27.0449,27.0645,8900.0
2013-08-12 15:05:00,27.57,27.58,27.56,27.57,15500.0,27.0645,27.0744,27.0547,27.0645,15500.0
2013-08-12 15:10:00,27.57,27.6,27.56,27.6,20500.0,27.0645,27.094,27.0547,27.094,20500.0
2013-08-12 15:15:00,27.6,27.61,27.56,27.57,45600.0,27.094,27.1038,27.0547,27.0645,45600.0
2013-08-12 15:20:00,27.57,27.58,27.56,27.58,11800.0,27.0645,27.0744,27.0547,27.0744,11800.0
2013-08-12 15:25:00,27.58,27.58,27.53,27.55,21700.0,27.0744,27.0744,27.0253,27.0449,21700.0
2013-08-12 15:30:00,27.55,27.58,27.55,27.58,16000.0,27.0449,27.0744,27.0449,27.0744,16000.0
2013-08-12 15:35:00,27.58,27.6,27.56,27.6,27900.0,27.0744,27.094,27.0547,27.094,27900.0
2013-08-12 15:40:00,27.6,27.62,27.6,27.61,29700.0,27.094,27.1136,27.094,27.1038,29700.0
2013-08-12 15:45:00,27.61,27.63,27.59,27.61,38100.0,27.1038,27.1234,27.0842,27.1038,38100.0
2013-08-12 15:50:00,27.61,27.63,27.58,27.61,44500.0,27.1038,27.1234,27.0744,27.1038,44500.0
2013-08-12 15:55:00,27.61,27.62,27.59,27.61,79300.0,27.1038,27.1136,27.0842,27.1038,79300.0
2013-08-13 09:30:00,27.62,27.66,27.51,27.56,11700.0,27.1136,27.1529,27.0056,27.0547,11700.0
2013-08-13 09:35:00,27.56,27.56,27.42,27.45,21000.0,27.0547,27.0547,26.9173,26.9467,21000.0
2013-08-13 09:40:00,27.43,27.44,27.39,27.44,4200.0,26.9271,26.9369,26.8878,26.9369,4200.0
2013-08-13 09:45:00,27.45,27.45,27.35,27.35,15500.0,26.9467,26.9467,26.8486,26.8486,15500.0
2013-08-13 09:50:00,27.35,27.46,27.29,27.29,12900.0,26.8486,26.9566,26.7897,26.7897,12900.0
2013-08-13 09:55:00,27.29,27.36,27.24,27.29,27500.0,26.7897,26.8584,26.7406,26.7897,27500.0
2013-08-13 10:00:00,27.3,27.3,27.18,27.18,15000.0,26.7995,26.7995,26.6817,26.6817,15000.0
2013-08-13 10:05:00,27.18,27.2,27.17,27.2,2900.0,26.6817,26.7013,26.6719,26.7013,2900.0
2013-08-13 10:10:00,27.19,27.2,27.17,27.2,14200.0,26.6915,26.7013,26.6719,26.7013,14200.0
2013-08-13 10:15:00,27.2,27.2,27.16,27.2,22100.0,26.7013,26.7013,26.6621,26.7013,22100.0
2013-08-13 10:20:00,27.2,27.25,27.2,27.21,21700.0,26.7013,26.7504,26.7013,26.7111,21700.0
2013-08-13 10:25:00,27.21,27.26,27.19,27.2,18000.0,26.7111,26.7602,26.6915,26.7013,18000.0
2013-08-13 10:30:00,27.19,27.21,27.14,27.19,15200.0,26.6915,26.7111,26.6424,26.6915,15200.0
2013-08-13 10:35:00,27.18,27.19,27.14,27.19,20400.0,26.6817,26.6915,26.6424,26.6915,20400.0
2013-08-13 10:40:00,27.18,27.28,27.14,27.26,31200.0,26.6817,26.7799,26.6424,26.7602,31200.0
2013-08-13 10:45:00,27.27,27.27,27.25,27.27,3500.0,26.77,26.77,26.7504,26.77,3500.0
2013-08-13 10:50:00,27.27,27.31,27.27,27.3,15200.0,26.77,26.8093,26.77,26.7995,15200.0
2013-08-13 10:55:00,27.3,27.36,27.3,27.35,10800.0,26.7995,26.8584,26.7995,26.8486,10800.0
2013-08-13 11:00:00,27.36,27.37,27.35,27.36,12300.0,26.8584,26.8682,26.8486,26.8584,12300.0
2013-08-13 11:05:00,27.35,27.38,27.35,27.38,7100.0,26.8486,26.878,26.8486,26.878,7100.0
2013-08-13 11:10:00,27.38,27.39,27.38,27.39,7600.0,26.878,26.8878,26.878,26.8878,7600.0
2013-08-13 11:15:00,27.4,27.45,27.37,27.44,30300.0,26.8977,26.9467,26.8682,26.9369,30300.0
2013-08-13 11:20:00,27.44,27.49,27.44,27.48,8000.0,26.9369,26.986,26.9369,26.9762,8000.0
2013-08-13 11:25:00,27.49,27.51,27.49,27.51,9100.0,26.986,27.0056,26.986,27.0056,9100.0
2013-08-13 11:30:00,27.5,27.56,27.5,27.54,8500.0,26.9958,27.0547,26.9958,27.0351,8500.0
2013-08-13 11:35:00,27.54,27.55,27.46,27.46,10300.0,27.0351,27.0449,26.9566,26.9566,10300.0
2013-08-13 11:40:00,27.47,27.48,27.44,27.44,22000.0,26.9664,26.9762,26.9369,26.9369,22000.0
2013-08-13 11:45:00,27.43,27.53,27.4,27.53,31400.0,26.9271,27.0253,26.8977,27.0253,31400.0
2013-08-13 11:50:00,27.53,27.53,27.49,27.51,10500.0,27.0253,27.0253,26.986,27.0056,10500.0
2013-08-13 11:55:00,27.52,27.54,27.51,27.52,5900.0,27.0155,27.0351,27.0056,27.0155,5900.0
2013-08-13 12:00:00,27.51,27.52,27.47,27.49,12900.0,27.0056,27.0155,26.9664,26.986,12900.0
2013-08-13 12:05:00,27.5,27.5,27.48,27.48,3600.0,26.9958,26.9958,26.9762,26.9762,3600.0
2013-08-13 12:10:00,27.49,27.52,27.49,27.49,7500.0,26.986,27.0155,26.986,26.986,7500.0
2013-08-13 12:15:00,27.48,27.49,27.46,27.49,7100.0,26.9762,26.986,26.9566,26.986,7100.0
2013-08-13 12:20:00,27.49,27.51,27.48,27.48,8800.0,26.986,27.0056,26.9762,26.9762,8800.0
2013-08-13 12:25:00,27.48,27.52,27.48,27.52,6000.0,26.9762,27.0155,26.9762,27.0155,6000.0
2013-08-13 12:30:00,27.53,27.55,27.52,27.52,4600.0,27.0253,27.0449,27.0155,27.0155,4600.0
2013-08-13 12:35:00,27.51,27.51,27.49,27.5,1800.0,27.0056,27.0056,26.986,26.9958,1800.0
2013-08-13 12:40:00,27.5,27.5,27.47,27.49,6300.0,26.9958,26.9958,26.9664,26.986,6300.0
2013-08-13 12:45:00,27.48,27.51,27.48,27.5,3500.0,26.9762,27.0056,26.9762,26.9958,3500.0
2013-08-13 12:50:00,27.51,27.51,27.48,27.48,4200.0,27.0056,27.0056,26.9762,26.9762,4200.0
2013-08-13 12:55:00,27.48,27.48,27.46,27.47,11600.0,26.9762,26.9762,26.9566,26.9664,11600.0
2013-08-13 13:00:00,27.47,27.47,27.45,27.46,9800.0,26.9664,26.9664,26.9467,26.9566,9800.0
2013-08-13 13:05:00,27.47,27.47,27.46,27.47,3100.0,26.9664,26.9664,26.9566,26.9664,3100.0
2013-08-13 13:10:00,27.47,27.5,27.46,27.49,4300.0,26.9664,26.9958,26.9566,26.986,4300.0
2013-08-13 13:15:00,27.5,27.5,27.49,27.49,3200.0,26.9958,26.9958,26.986,26.986,3200.0
2013-08-13 13:20:00,27.5,27.5,27.49,27.49,5400.0,26.9958,26.9958,26.986,26.986,5400.0
2013-08-13 13:25:00,27.49,27.52,27.49,27.52,2400.0,26.986,27.0155,26.986,27.0155,2400.0
2013-08-13 13:30:00,27.53,27.53,27.51,27.51,1600.0,27.0253,27.0253,27.0056,27.0056,1600.0
2013-08-13 13:35:00,27.51,27.51,27.46,27.47,6800.0,27.0056,27.0056,26.9566,26.9664,6800.0
2013-08-13 13:40:00,27.47,27.47,27.46,27.47,3700.0,26.9664,26.9664,26.9566,26.9664,3700.0
2013-08-13 13:45:00,27.46,27.48,27.46,27.46,24700.0,26.9566,26.9762,26.9566,26.9566,24700.0
2013-08-13 13:50:00,27.47,27.47,27.46,27.47,8600.0,26.9664,26.9664,26.9566,26.9664,8600.0
2013-08-13 13:55:00,27.46,27.47,27.46,27.46,6300.0,26.9566,26.9664,26.9566,26.9566,6300.0
2013-08-13 14:00:00,27.46,27.47,27.46,27.47,12600.0,26.9566,26.9664,26.9566,26.9664,12600.0
2013-08-13 14:05:00,27.47,27.48,27.47,27.47,17300.0,26.9664,26.9762,26.9664,26.9664,17300.0
2013-08-13 14:10:00,27.47,27.48,27.46,27.47,4700.0,26.9664,26.9762,26.9566,26.9664,4700.0
2013-08-13 14:15:00,27.47,27.48,27.46,27.48,14400.0,26.9664,26.9762,26.9566,26.9762,14400.0
2013-08-13 14:20:00,27.48,27.49,27.47,27.47,8300.0,26.9762,26.986,26.9664,26.9664,8300.0
2013-08-13 14:25:00,27.48,27.49,27.47,27.49,18800.0,26.9762,26.986,26.9664,26.986,18800.0
2013-08-13 14:30:00,27.48,27.48,27.46,27.46,17100.0,26.9762,26.9762,26.9566,26.9566,17100.0
2013-08-13 14:35:00,27.46,27.47,27.44,27.45,28700.0,26.9566,26.9664,26.9369,26.9467,28700.0
2013-08-13 14:40:00,27.44,27.44,27.42,27.43,9600.0,26.9369,26.9369,26.9173,26.9271,9600.0
2013-08-13 14:45:00,27.43,27.44,27.4,27.4,24900.0,26.9271,26.9369,26.8977,26.8977,24900.0
2013-08-13 14:50:00,27.41,27.41,27.4,27.41,5800.0,26.9075,26.9075,26.8977,26.9075,5800.0
2013-08-13 14:55:00,27.4,27.42,27.39,27.41,40300.0,26.8977,26.9173,26.8878,26.9075,40300.0
2013-08-13 15:00:00,27.39,27.41,27.39,27.41,6400.0,26.8878,26.9075,26.8878,26.9075,6400.0
2013-08-13 15:05:00,27.4,27.41,27.39,27.39,8400.0,26.8977,26.9075,26.8878,26.8878,8400.0
2013-08-13 15:10:00,27.39,27.39,27.38,27.39,9000.0,26.8878,26.8878,26.878,26.8878,9000.0
2013-08-13 15:15:00,27.38,27.39,27.36,27.37,11800.0,26.878,26.8878,26.8584,26.8682,11800.0
2013-08-13 15:20:00,27.37,27.4,27.36,27.38,35800.0,26.8682,26.8977,26.8584,26.878,35800.0
2013-08-13 15:25:00,27.38,27.38,27.36,27.36,9100.0,26.878,26.878,26.8584,26.8584,9100.0
2013-08-13 15:30:00,27.36,27.37,27.35,27.37,19000.0,26.8584,26.8682,26.8486,26.8682,19000.0
2013-08-13 15:35:00,27.37,27.39,27.35,27.39,27500.0,26.8682,26.8878,26.8486,26.8878,27500.0
2013-08-13 15:40:00,27.39,27.39,27.35,27.36,16300.0,26.8878,26.8878,26.8486,26.8584,16300.0
2013-08-13 15:45:00,27.36,27.37,27.35,27.35,16100.0,26.8584,26.8682,26.8486,26.8486,16100.0
2013-08-13 15:50:00,27.36,27.36,27.34,27.35,23100.0,26.8584,26.8584,26.8388,26.8486,23100.0
2013-08-13 15:55:00,27.36,27.38,27.35,27.38,79400.0,26.8584,26.878,26.8486,26.878,79400.0
2013-08-14 09:30:00,27.32,27.37,27.28,27.31,14700.0,26.8191,26.8682,26.7799,26.8093,14700.0
2013-08-14 09:35:00,27.29,27.29,27.23,27.28,8400.0,26.7897,26.7897,26.7308,26.7799,8400.0
2013-08-14 09:40:00,27.25,27.26,27.21,27.26,12100.0,26.7504,26.7602,26.7111,26.7602,12100.0
2013-08-14 09:45:00,27.26,27.29,27.25,27.29,3400.0,26.7602,26.7897,26.7504,26.7897,3400.0
2013-08-14 09:50:00,27.29,27.33,27.29,27.3,3500.0,26.7897,26.8289,26.7897,26.7995,3500.0
2013-08-14 09:55:00,27.34,27.39,27.34,27.37,4700.0,26.8388,26.8878,26.8388,26.8682,4700.0
2013-08-14 10:00:00,27.38,27.41,27.38,27.4,3800.0,26.878,26.9075,26.878,26.8977,3800.0
2013-08-14 10:05:00,27.41,27.42,27.35,27.35,8300.0,26.9075,26.9173,26.8486,26.8486,8300.0
2013-08-14 10:10:00,27.36,27.37,27.29,27.29,17000.0,26.8584,26.8682,26.7897,26.7897,17000.0
2013-08-14 10:15:00,27.29,27.3,27.26,27.28,12900.0,26.7897,26.7995,26.7602,26.7799,12900.0
2013-08-14 10:20:00,27.29,27.34,27.27,27.34,11500.0,26.7897,26.8388,26.77,26.8388,11500.0
2013-08-14 10:25:00,27.35,27.35,27.3,27.32,27100.0,26.8486,26.8486,26.7995,26.8191,27100.0
2013-08-14 10:30:00,27.32,27.36,27.32,27.36,3600.0,26.8191,26.8584,26.8191,26.8584,3600.0
2013-08-14 10:35:00,27.38,27.38,27.28,27.29,8300.0,26.878,26.878,26.7799,26.7897,8300.0
2013-08-14 10:40:00,27.29,27.3,27.24,27.26,19700.0,26.7897,26.7995,26.7406,26.7602,19700.0
2013-08-14 10:45:00,27.27,27.28,27.19,27.19,47700.0,26.77,26.7799,26.6915,26.6915,47700.0
2013-08-14 10:50:00,27.19,27.2,27.17,27.18,12000.0,26.6915,26.7013,26.6719,26.6817,12000.0
2013-08-14 10:55:00,27.18,27.19,27.15,27.15,13700.0,26.6817,26.6915,26.6522,26.6522,13700.0
2013-08-14 11:00:00,27.15,27.17,27.12,27.14,9300.0,26.6522,26.6719,26.6228,26.6424,9300.0
2013-08-14 11:05:00,27.14,27.14,27.1,27.1,35200.0,26.6424,26.6424,26.6032,26.6032,35200.0
2013-08-14 11:10:00,27.1,27.11,27.08,27.08,10300.0,26.6032,26.613,26.5835,26.5835,10300.0
2013-08-14 11:15:00,27.09,27.13,27.07,27.11,24900.0,26.5933,26.6326,26.5737,26.613,24900.0
2013-08-14 11:20:00,27.12,27.13,27.08,27.08,10300.0,26.6228,26.6326,26.5835,26.5835,10300.0
2013-08-14 11:25:00,27.08,27.11,27.08,27.09,12600.0,26.5835,26.613,26.5835,26.5933,12600.0
2013-08-14 11:30:00,27.08,27.11,27.07,27.11,13400.0,26.5835,26.613,26.5737,26.613,13400.0
2013-08-14 11:35:00,27.1,27.12,27.09,27.12,4900.0,26.6032,26.6228,26.5933,26.6228,4900.0
2013-08-14 11:40:00,27.13,27.18,27.13,27.16,3800.0,26.6326,26.6817,26.6326,26.6621,3800.0
2013-08-14 11:45:00,27.18,27.18,27.13,27.13,6200.0,26.6817,26.6817,26.6326,26.6326,6200.0
2013-08-14 11:50:00,27.14,27.15,27.14,27.14,3100.0,26.6424,26.6522,26.6424,26.6424,3100.0
2013-08-14 11:55:00,27.14,27.16,27.12,27.15,6200.0,26.6424,26.6621,26.6228,26.6522,6200.0
2013-08-14 12:00:00,27.16,27.16,27.13,27.14,10300.0,26.6621,26.6621,26.6326,26.6424,10300.0
2013-08-14 12:05:00,27.14,27.14,27.11,27.11,7000.0,26.6424,26.6424,26.613,26.613,7000.0
2013-08-14 12:10:00,27.11,27.12,27.07,27.11,20800.0,26.613,26.6228,26.5737,26.613,20800.0
2013-08-14 12:15:00,27.11,27.15,27.11,27.14,8900.0,26.613,26.6522,26.613,26.6424,8900.0
2013-08-14 12:20:00,27.14,27.14,27.11,27.11,8400.0,26.6424,26.6424,26.613,26.613,8400.0
2013-08-14 12:25:00,27.11,27.13,27.11,27.12,7700.0,26.613,26.6326,26.613,26.6228,7700.0
2013-08-14 12:30:00,27.12,27.13,27.09,27.12,7300.0,26.6228,26.6326,26.5933,26.6228,7300.0
2013-08-14 12:35:00,27.12,27.13,27.11,27.11,2500.0,26.6228,26.6326,26.613,26.613,2500.0
2013-08-14 12:40:00,27.11,27.13,27.11,27.13,1100.0,26.613,26.6326,26.613,26.6326,1100.0
2013-08-14 12:45:00,27.14,27.14,27.11,27.12,5900.0,26.6424,26.6424,26.613,26.6228,5900.0
2013-08-14 12:50:00,27.11,27.13,27.11,27.13,2400.0,26.613,26.6326,26.613,26.6326,2400.0
2013-08-14 12:55:00,27.13,27.15,27.13,27.15,1200.0,26.6326,26.6522,26.6326,26.6522,1200.0
2013-08-14 13:00:00,27.14,27.17,27.14,27.17,3100.0,26.6424,26.6719,26.6424,26.6719,3100.0
2013-08-14 13:05:00,27.17,27.19,27.17,27.18,2700.0,26.6719,26.6915,26.6719,26.6817,2700.0
2013-08-14 13:10:00,27.19,27.2,27.18,27.2,8400.0,26.6915,26.7013,26.6817,26.7013,8400.0
2013-08-14 13:15:00,27.2,27.21,27.2,27.21,19600.0,26.7013,26.7111,26.7013,26.7111,19600.0
2013-08-14 13:20:00,27.21,27.24,27.21,27.23,11200.0,26.7111,26.7406,26.7111,26.7308,11200.0
2013-08-14 13:25:00,27.23,27.23,27.19,27.19,4300.0,26.7308,26.7308,26.6915,26.6915,4300.0
2013-08-14 13:30:00,27.19,27.19,27.13,27.15,6300.0,26.6915,26.6915,26.6326,26.6522,6300.0
2013-08-14 13:35:00,27.15,27.19,27.14,27.16,4700.0,26.6522,26.6915,26.6424,26.6621,4700.0
2013-08-14 13:40:00,27.17,27.2,27.12,27.12,22300.0,26.6719,26.7013,26.6228,26.6228,22300.0
2013-08-14 13:45:00,27.12,27.13,27.08,27.11,30900.0,26.6228,26.6326,26.5835,26.613,30900.0
2013-08-14 13:50:00,27.1,27.13,27.1,27.13,2700.0,26.6032,26.6326,26.6032,26.6326,2700.0
2013-08-14 13:55:00,27.12,27.13,27.1,27.11,9300.0,26.6228,26.6326,26.6032,26.613,9300.0
2013-08-14 14:00:00,27.11,27.12,27.1,27.11,5800.0,26.613,26.6228,26.6032,26.613,5800.0
2013-08-14 14:05:00,27.11,27.12,27.08,27.12,8300.0,26.613,26.6228,26.5835,26.6228,8300.0
2013-08-14 14:10:00,27.11,27.12,27.07,27.07,10100.0,26.613,26.6228,26.5737,26.5737,10100.0
2013-08-14 14:15:00,27.08,27.08,27.07,27.08,3200.0,26.5835,26.5835,26.5737,26.5835,3200.0
2013-08-14 14:20:00,27.08,27.08,27.03,27.06,24200.0,26.5835,26.5835,26.5344,26.5639,24200.0
2013-08-14 14:25:00,27.07,27.1,27.07,27.07,3600.0,26.5737,26.6032,26.5737,26.5737,3600.0
2013-08-14 14:30:00,27.07,27.09,27.06,27.08,11100.0,26.5737,26.5933,26.5639,26.5835,11100.0
2013-08-14 14:35:00,27.06,27.12,27.05,27.11,13600.0,26.5639,26.6228,26.5541,26.613,13600.0
2013-08-14 14:40:00,27.11,27.12,27.09,27.11,11100.0,26.613,26.6228,26.5933,26.613,11100.0
2013-08-14 14:45:00,27.1,27.14,27.1,27.12,11000.0,26.6032,26.6424,26.6032,26.6228,11000.0
2013-08-14 14:50:00,27.12,27.13,27.11,27.12,9000.0,26.6228,26.6326,26.613,26.6228,9000.0
2013-08-14 14:55:00,27.11,27.16,27.11,27.16,7800.0,26.613,26.6621,26.613,26.6621,7800.0
2013-08-14 15:00:00,27.16,27.16,27.13,27.13,9600.0,26.6621,26.6621,26.6326,26.6326,9600.0
2013-08-14 15:05:00,27.14,27.14,27.11,27.13,30500.0,26.6424,26.6424,26.613,26.6326,30500.0
2013-08-14 15:10:00,27.13,27.18,27.13,27.17,6200.0,26.6326,26.6817,26.6326,26.6719,6200.0
2013-08-14 15:15:00,27.17,27.19,27.16,27.16,12100.0,26.6719,26.6915,26.6621,26.6621,12100.0
2013-08-14 15:20:00,27.16,27.17,27.14,27.15,9800.0,26.6621,26.6719,26.6424,26.6522,9800.0
2013-08-14 15:25:00,27.14,27.17,27.14,27.15,10700.0,26.6424,26.6719,26.6424,26.6522,10700.0
2013-08-14 15:30:00,27.15,27.15,27.11,27.12,15700.0,26.6522,26.6522,26.613,26.6228,15700.0
2013-08-14 15:35:00,27.12,27.15,27.11,27.14,28000.0,26.6228,26.6522,26.613,26.6424,28000.0
2013-08-14 15:40:00,27.14,27.17,27.14,27.16,30000.0,26.6424,26.6719,26.6424,26.6621,30000.0
2013-08-14 15:45:00,27.16,27.18,27.14,27.14,41200.0,26.6621,26.6817,26.6424,26.6424,41200.0
2013-08-14 15:50:00,27.14,27.16,27.14,27.16,18300.0,26.6424,26.6621,26.6424,26.6621,18300.0
2013-08-14 15:55:00,27.16,27.16,27.11,27.13,78700.0,26.6621,26.6621,26.613,26.6326,78700.0
2013-08-15 09:30:00,26.87,26.93,26.77,26.79,14300.0,26.3774,26.4363,26.2792,26.2988,14300.0
2013-08-15 09:35:00,26.81,26.81,26.71,26.73,8800.0,26.3185,26.3185,26.2203,26.2399,8800.0
2013-08-15 09:40:00,26.71,26.79,26.71,26.79,9400.0,26.2203,26.2988,26.2203,26.2988,9400.0
2013-08-15 09:45:00,26.81,26.81,26.73,26.73,2400.0,26.3185,26.3185,26.2399,26.2399,2400.0
2013-08-15 09:50:00,26.72,26.73,26.69,26.72,9700.0,26.2301,26.2399,26.2007,26.2301,9700.0
2013-08-15 09:55:00,26.7,26.71,26.65,26.65,8300.0,26.2105,26.2203,26.1614,26.1614,8300.0
2013-08-15 10:00:00,26.65,26.71,26.63,26.71,8600.0,26.1614,26.2203,26.1418,26.2203,8600.0
2013-08-15 10:05:00,26.7,26.71,26.66,26.68,16900.0,26.2105,26.2203,26.1712,26.1909,16900.0
2013-08-15 10:10:00,26.67,26.71,26.67,26.69,12600.0,26.181,26.2203,26.181,26.2007,12600.0
2013-08-15 10:15:00,26.69,26.78,26.68,26.77,11400.0,26.2007,26.289,26.1909,26.2792,11400.0
2013-08-15 10:20:00,26.76,26.86,26.72,26.86,22600.0,26.2694,26.3676,26.2301,26.3676,22600.0
2013-08-15 10:25:00,26.86,26.92,26.85,26.92,16900.0,26.3676,26.4265,26.3577,26.4265,16900.0
2013-08-15 10:30:00,26.92,26.92,26.85,26.87,9500.0,26.4265,26.4265,26.3577,26.3774,9500.0
2013-08-15 10:35:00,26.87,26.95,26.87,26.91,7900.0,26.3774,26.4559,26.3774,26.4166,7900.0
2013-08-15 10:40:00,26.91,26.93,26.88,26.89,13500.0,26.4166,26.4363,26.3872,26.397,13500.0
2013-08-15 10:45:00,26.89,26.9,26.82,26.85,125200.0,26.397,26.4068,26.3283,26.3577,125200.0
2013-08-15 10:50:00,26.85,26.85,26.83,26.84,15000.0,26.3577,26.3577,26.3381,26.3479,15000.0
2013-08-15 10:55:00,26.83,26.85,26.83,26.85,21200.0,26.3381,26.3577,26.3381,26.3577,21200.0
2013-08-15 11:00:00,26.85,26.85,26.84,26.85,11500.0,26.3577,26.3577,26.3479,26.3577,11500.0
2013-08-15 11:05:00,26.85,26.85,26.84,26.85,23800.0,26.3577,26.3577,26.3479,26.3577,23800.0
2013-08-15 11:10:00,26.85,26.97,26.85,26.9,19900.0,26.3577,26.4755,26.3577,26.4068,19900.0
2013-08-15 11:15:00,26.9,26.93,26.86,26.86,6800.0,26.4068,26.4363,26.3676,26.3676,6800.0
2013-08-15 11:20:00,26.86,26.87,26.85,26.87,5000.0,26.3676,26.3774,26.3577,26.3774,5000.0
2013-08-15 11:25:00,26.87,26.87,26.79,26.8,14800.0,26.3774,26.3774,26.2988,26.3087,14800.0
2013-08-15 11:30:00,26.8,26.85,26.78,26.83,9800.0,26.3087,26.3577,26.289,26.3381,9800.0
2013-08-15 11:35:00,26.84,26.9,26.84,26.87,9400.0,26.3479,26.4068,26.3479,26.3774,9400.0
2013-08-15 11:40:00,26.88,26.88,26.85,26.86,2900.0,26.3872,26.3872,26.3577,26.3676,2900.0
2013-08-15 11:45:00,26.86,26.87,26.86,26.86,2600.0,26.3676,26.3774,26.3676,26.3676,2600.0
2013-08-15 11:50:00,26.87,26.87,26.83,26.83,3900.0,26.3774,26.3774,26.3381,26.3381,3900.0
2013-08-15 11:55:00,26.82,26.83,26.77,26.77,7600.0,26.3283,26.3381,26.2792,26.2792,7600.0
2013-08-15 12:00:00,26.78,26.78,26.75,26.75,7200.0,26.289,26.289,26.2596,26.2596,7200.0
2013-08-15 12:05:00,26.74,26.76,26.71,26.76,5200.0,26.2498,26.2694,26.2203,26.2694,5200.0
2013-08-15 12:10:00,26.77,26.77,26.74,26.75,5400.0,26.2792,26.2792,26.2498,26.2596,5400.0
2013-08-15 12:15:00,26.75,26.79,26.75,26.78,3500.0,26.2596,26.2988,26.2596,26.289,3500.0
2013-08-15 12:20:00,26.79,26.83,26.79,26.82,3800.0,26.2988,26.3381,26.2988,26.3283,3800.0
2013-08-15 12:25:00,26.82,26.82,26.77,26.77,6600.0,26.3283,26.3283,26.2792,26.2792,6600.0
2013-08-15 12:30:00,26.78,26.81,26.78,26.79,5800.0,26.289,26.3185,26.289,26.2988,5800.0
2013-08-15 12:35:00,26.78,26.78,26.76,26.76,4100.0,26.289,26.289,26.2694,26.2694,4100.0
2013-08-15 12:40:00,26.77,26.8,26.77,26.79,15000.0,26.2792,26.3087,26.2792,26.2988,15000.0
2013-08-15 12:45:00,26.8,26.82,26.79,26.79,8200.0,26.3087,26.3283,26.2988,26.2988,8200.0
2013-08-15 12:50:00,26.8,26.84,26.79,26.84,5100.0,26.3087,26.3479,26.2988,26.3479,5100.0
2013-08-15 12:55:00,26.84,26.84,26.78,26.78,6300.0,26.3479,26.3479,26.289,26.289,6300.0
2013-08-15 13:00:00,26.79,26.84,26.79,26.83,9200.0,26.2988,26.3479,26.2988,26.3381,9200.0
2013-08-15 13:05:00,26.83,26.83,26.79,26.79,8800.0,26.3381,26.3381,26.2988,26.2988,8800.0
2013-08-15 13:10:00,26.8,26.8,26.72,26.77,11000.0,26.3087,26.3087,26.2301,26.2792,11000.0
2013-08-15 13:15:00,26.76,26.76,26.73,26.73,5500.0,26.2694,26.2694,26.2399,26.2399,5500.0
2013-08-15 13:20:00,26.74,26.77,26.71,26.72,25100.0,26.2498,26.2792,26.2203,26.2301,25100.0
2013-08-15 13:25:00,26.71,26.74,26.7,26.74,8100.0,26.2203,26.2498,26.2105,26.2498,8100.0
2013-08-15 13:30:00,26.74,26.8,26.74,26.8,3500.0,26.2498,26.3087,26.2498,26.3087,3500.0
2013-08-15 13:35:00,26.79,26.8,26.76,26.77,9000.0,26.2988,26.3087,26.2694,26.2792,9000.0
2013-08-15 13:40:00,26.77,26.79,26.76,26.79,4900.0,26.2792,26.2988,26.2694,26.2988,4900.0
2013-08-15 13:45:00,26.8,26.82,26.8,26.8,9900.0,26.3087,26.3283,26.3087,26.3087,9900.0
2013-08-15 13:50:00,26.8,26.8,26.77,26.77,5400.0,26.3087,26.3087,26.2792,26.2792,5400.0
2013-08-15 13:55:00,26.77,26.79,26.76,26.78,5300.0,26.2792,26.2988,26.2694,26.289,5300.0
2013-08-15 14:00:00,26.79,26.8,26.77,26.78,14000.0,26.2988,26.3087,26.2792,26.289,14000.0
2013-08-15 14:05:00,26.78,26.78,26.74,26.75,7000.0,26.289,26.289,26.2498,26.2596,7000.0
2013-08-15 14:10:00,26.75,26.75,26.69,26.71,12400.0,26.2596,26.2596,26.2007,26.2203,12400.0
2013-08-15 14:15:00,26.69,26.73,26.69,26.73,6600.0,26.2007,26.2399,26.2007,26.2399,6600.0
2013-08-15 14:20:00,26.73,26.76,26.73,26.75,7200.0,26.2399,26.2694,26.2399,26.2596,7200.0
2013-08-15 14:25:00,26.75,26.82,26.75,26.8,10000.0,26.2596,26.3283,26.2596,26.3087,10000.0
2013-08-15 14:30:00,26.81,26.84,26.8,26.82,9200.0,26.3185,26.3479,26.3087,26.3283,9200.0
2013-08-15 14:35:00,26.82,26.83,26.79,26.8,11600.0,26.3283,26.3381,26.2988,26.3087,11600.0
2013-08-15 14:40:00,26.79,26.8,26.78,26.8,4500.0,26.2988,26.3087,26.289,26.3087,4500.0
2013-08-15 14:45:00,26.8,26.84,26.8,26.8,11500.0,26.3087,26.3479,26.3087,26.3087,11500.0
2013-08-15 14:50:00,26.81,26.84,26.8,26.83,7100.0,26.3185,26.3479,26.3087,26.3381,7100.0
2013-08-15 14:55:00,26.83,26.84,26.82,26.83,9000.0,26.3381,26.3479,26.3283,26.3381,9000.0
2013-08-15 15:00:00,26.82,26.83,26.79,26.79,8000.0,26.3283,26.3381,26.2988,26.2988,8000.0
2013-08-15 15:05:00,26.79,26.81,26.78,26.78,10800.0,26.2988,26.3185,26.289,26.289,10800.0
2013-08-15 15:10:00,26.79,26.79,26.74,26.76,21300.0,26.2988,26.2988,26.2498,26.2694,21300.0
2013-08-15 15:15:00,26.76,26.77,26.75,26.76,10300.0,26.2694,26.2792,26.2596,26.2694,10300.0
2013-08-15 15:20:00,26.76,26.77,26.74,26.77,13800.0,26.2694,26.2792,26.2498,26.2792,13800.0
2013-08-15 15:25:00,26.77,26.78,26.75,26.76,23900.0,26.2792,26.289,26.2596,26.2694,23900.0
2013-08-15 15:30:00,26.76,26.79,26.75,26.75,23200.0,26.2694,26.2988,26.2596,26.2596,23200.0
2013-08-15 15:35:00,26.75,26.78,26.73,26.74,60400.0,26.2596,26.289,26.2399,26.2498,60400.0
2013-08-15 15:40:00,26.74,26.74,26.7,26.72,24700.0,26.2498,26.2498,26.2105,26.2301,24700.0
2013-08-15 15:45:00,26.72,26.76,26.72,26.74,26500.0,26.2301,26.2694,26.2301,26.2498,26500.0
2013-08-15 15:50:00,26.74,26.77,26.74,26.75,32300.0,26.2498,26.2792,26.2498,26.2596,32300.0
2013-08-15 15:55:00,26.75,26.77,26.72,26.74,102900.0,26.2596,26.2792,26.2301,26.2498,102900.0
2013-08-16 09:30:00,26.63,26.69,26.6,26.66,79900.0,26.1418,26.2007,26.1123,26.1712,79900.0
2013-08-16 09:35:00,26.67,26.72,26.63,26.68,6800.0,26.181,26.2301,26.1418,26.1909,6800.0
2013-08-16 09:40:00,26.69,26.72,26.69,26.71,3100.0,26.2007,26.2301,26.2007,26.2203,3100.0
2013-08-16 09:45:00,26.69,26.72,26.65,26.7,7100.0,26.2007,26.2301,26.1614,26.2105,7100.0
2013-08-16 09:50:00,26.71,26.83,26.71,26.82,12400.0,26.2203,26.3381,26.2203,26.3283,12400.0
2013-08-16 09:55:00,26.8,26.8,26.76,26.8,9400.0,26.3087,26.3087,26.2694,26.3087,9400.0
2013-08-16 10:00:00,26.81,26.84,26.78,26.82,6300.0,26.3185,26.3479,26.289,26.3283,6300.0
2013-08-16 10:05:00,26.84,26.84,26.79,26.79,11300.0,26.3479,26.3479,26.2988,26.2988,11300.0
2013-08-16 10:10:00,26.8,26.86,26.79,26.83,32400.0,26.3087,26.3676,26.2988,26.3381,32400.0
2013-08-16 10:15:00,26.83,26.83,26.76,26.8,28400.0,26.3381,26.3381,26.2694,26.3087,28400.0
2013-08-16 10:20:00,26.79,26.79,26.77,26.78,4800.0,26.2988,26.2988,26.2792,26.289,4800.0
2013-08-16 10:25:00,26.77,26.87,26.77,26.85,5600.0,26.2792,26.3774,26.2792,26.3577,5600.0
2013-08-16 10:30:00,26.83,26.83,26.78,26.83,3600.0,26.3381,26.3381,26.289,26.3381,3600.0
2013-08-16 10:35:00,26.85,26.86,26.83,26.83,3600.0,26.3577,26.3676,26.3381,26.3381,3600.0
2013-08-16 10:40:00,26.84,26.85,26.83,26.83,3600.0,26.3479,26.3577,26.3381,26.3381,3600.0
2013-08-16 10:45:00,26.83,26.89,26.83,26.88,7000.0,26.3381,26.397,26.3381,26.3872,7000.0
2013-08-16 10:50:00,26.87,26.88,26.83,26.88,23000.0,26.3774,26.3872,26.3381,26.3872,23000.0
2013-08-16 10:55:00,26.87,26.88,26.86,26.86,1600.0,26.3774,26.3872,26.3676,26.3676,1600.0
2013-08-16 11:00:00,26.84,26.87,26.8,26.86,10300.0,26.3479,26.3774,26.3087,26.3676,10300.0
2013-08-16 11:05:00,26.85,26.85,26.79,26.79,14800.0,26.3577,26.3577,26.2988,26.2988,14800.0
2013-08-16 11:10:00,26.8,26.83,26.76,26.77,22500.0,26.3087,26.3381,26.2694,26.2792,22500.0
2013-08-16 11:15:00,26.77,26.78,26.75,26.76,10000.0,26.2792,26.289,26.2596,26.2694,10000.0
2013-08-16 11:20:00,26.75,26.75,26.7,26.7,7300.0,26.2596,26.2596,26.2105,26.2105,7300.0
2013-08-16 11:25:00,26.7,26.71,26.67,26.69,14400.0,26.2105,26.2203,26.181,26.2007,14400.0
2013-08-16 11:30:00,26.68,26.7,26.65,26.65,14100.0,26.1909,26.2105,26.1614,26.1614,14100.0
2013-08-16 11:35:00,26.65,26.7,26.65,26.69,8900.0,26.1614,26.2105,26.1614,26.2007,8900.0
2013-08-16 11:40:00,26.69,26.7,26.69,26.7,9100.0,26.2007,26.2105,26.2007,26.2105,9100.0
2013-08-16 11:45:00,26.7,26.7,26.67,26.67,8400.0,26.2105,26.2105,26.181,26.181,8400.0
2013-08-16 11:50:00,26.68,26.68,26.61,26.62,14500.0,26.1909,26.1909,26.1221,26.132,14500.0
2013-08-16 11:55:00,26.62,26.63,26.61,26.63,9300.0,26.132,26.1418,26.1221,26.1418,9300.0
2013-08-16 12:00:00,26.63,26.63,26.61,26.62,16400.0,26.1418,26.1418,26.1221,26.132,16400.0
2013-08-16 12:05:00,26.61,26.64,26.59,26.61,16800.0,26.1221,26.1516,26.1025,26.1221,16800.0
2013-08-16 12:10:00,26.6,26.62,26.59,26.61,7000.0,26.1123,26.132,26.1025,26.1221,7000.0
2013-08-16 12:15:00,26.61,26.62,26.6,26.61,5500.0,26.1221,26.132,26.1123,26.1221,5500.0
2013-08-16 12:20:00,26.61,26.64,26.61,26.64,8500.0,26.1221,26.1516,26.1221,26.1516,8500.0
2013-08-16 12:25:00,26.63,26.64,26.62,26.63,5700.0,26.1418,26.1516,26.132,26.1418,5700.0
2013-08-16 12:30:00,26.63,26.72,26.62,26.67,41100.0,26.1418,26.2301,26.132,26.181,41100.0
2013-08-16 12:35:00,26.68,26.72,26.68,26.71,4400.0,26.1909,26.2301,26.1909,26.2203,4400.0
2013-08-16 12:40:00,26.71,26.71,26.66,26.66,8500.0,26.2203,26.2203,26.1712,26.1712,8500.0
2013-08-16 12:45:00,26.66,26.68,26.64,26.64,12800.0,26.1712,26.1909,26.1516,26.1516,12800.0
2013-08-16 12:50:00,26.64,26.64,26.62,26.63,4300.0,26.1516,26.1516,26.132,26.1418,4300.0
2013-08-16 12:55:00,26.62,26.63,26.59,26.6,11200.0,26.132,26.1418,26.1025,26.1123,11200.0
2013-08-16 13:00:00,26.6,26.61,26.57,26.58,10400.0,26.1123,26.1221,26.0829,26.0927,10400.0
2013-08-16 13:05:00,26.57,26.58,26.55,26.57,14900.0,26.0829,26.0927,26.0632,26.0829,14900.0
2013-08-16 13:10:00,26.56,26.57,26.55,26.55,10400.0,26.0731,26.0829,26.0632,26.0632,10400.0
2013-08-16 13:15:00,26.55,26.55,26.48,26.49,22900.0,26.0632,26.0632,25.9945,26.0043,22900.0
2013-08-16 13:20:00,26.49,26.54,26.48,26.53,24800.0,26.0043,26.0534,25.9945,26.0436,24800.0
2013-08-16 13:25:00,26.54,26.54,26.52,26.52,4300.0,26.0534,26.0534,26.0338,26.0338,4300.0
2013-08-16 13:30:00,26.52,26.54,26.5,26.54,3800.0,26.0338,26.0534,26.0142,26.0534,3800.0
2013-08-16 13:35:00,26.54,26.54,26.52,26.52,7100.0,26.0534,26.0534,26.0338,26.0338,7100.0
2013-08-16 13:40:00,26.52,26.52,26.49,26.49,6400.0,26.0338,26.0338,26.0043,26.0043,6400.0
2013-08-16 13:45:00,26.51,26.55,26.51,26.55,9300.0,26.024,26.0632,26.024,26.0632,9300.0
2013-08-16 13:50:00,26.55,26.56,26.53,26.53,7700.0,26.0632,26.0731,26.0436,26.0436,7700.0
2013-08-16 13:55:00,26.54,26.55,26.54,26.55,4400.0,26.0534,26.0632,26.0534,26.0632,4400.0
2013-08-16 14:00:00,26.55,26.56,26.53,26.53,11800.0,26.0632,26.0731,26.0436,26.0436,11800.0
2013-08-16 14:05:00,26.53,26.54,26.49,26.5,9100.0,26.0436,26.0534,26.0043,26.0142,9100.0
2013-08-16 14:10:00,26.5,26.52,26.5,26.51,3300.0,26.0142,26.0338,26.0142,26.024,3300.0
2013-08-16 14:15:00,26.51,26.51,26.46,26.47,6000.0,26.024,26.024,25.9749,25.9847,6000.0
2013-08-16 14:20:00,26.47,26.5,26.46,26.49,11000.0,25.9847,26.0142,25.9749,26.0043,11000.0
2013-08-16 14:25:00,26.49,26.49,26.46,26.47,19000.0,26.0043,26.0043,25.9749,25.9847,19000.0
2013-08-16 14:30:00,26.48,26.49,26.43,26.44,13300.0,25.9945,26.0043,25.9454,25.9553,13300.0
2013-08-16 14:35:00,26.44,26.46,26.44,26.46,7500.0,25.9553,25.9749,25.9553,25.9749,7500.0
2013-08-16 14:40:00,26.47,26.5,26.47,26.47,6100.0,25.9847,26.0142,25.9847,25.9847,6100.0
2013-08-16 14:45:00,26.47,26.53,26.47,26.51,15400.0,25.9847,26.0436,25.9847,26.024,15400.0
2013-08-16 14:50:00,26.51,26.54,26.51,26.54,3000.0,26.024,26.0534,26.024,26.0534,3000.0
2013-08-16 14:55:00,26.53,26.55,26.52,26.54,13300.0,26.0436,26.0632,26.0338,26.0534,13300.0
2013-08-16 15:00:00,26.53,26.54,26.53,26.54,14300.0,26.0436,26.0534,26.0436,26.0534,14300.0
2013-08-16 15:05:00,26.54,26.54,26.53,26.54,7100.0,26.0534,26.0534,26.0436,26.0534,7100.0
2013-08-16 15:10:00,26.54,26.54,26.53,26.54,5900.0,26.0534,26.0534,26.0436,26.0534,5900.0
2013-08-16 15:15:00,26.53,26.53,26.5,26.5,18400.0,26.0436,26.0436,26.0142,26.0142,18400.0
2013-08-16 15:20:00,26.5,26.54,26.5,26.52,16600.0,26.0142,26.0534,26.0142,26.0338,16600.0
2013-08-16 15:25:00,26.53,26.54,26.52,26.54,12100.0,26.0436,26.0534,26.0338,26.0534,12100.0
2013-08-16 15:30:00,26.54,26.57,26.53,26.55,28200.0,26.0534,26.0829,26.0436,26.0632,28200.0
2013-08-16 15:35:00,26.55,26.6,26.55,26.6,31800.0,26.0632,26.1123,26.0632,26.1123,31800.0
2013-08-16 15:40:00,26.6,26.61,26.56,26.56,28300.0,26.1123,26.1221,26.0731,26.0731,28300.0
2013-08-16 15:45:00,26.56,26.59,26.54,26.59,50400.0,26.0731,26.1025,26.0534,26.1025,50400.0
2013-08-16 15:50:00,26.58,26.59,26.55,26.56,33800.0,26.0927,26.1025,26.0632,26.0731,33800.0
2013-08-16 15:55:00,26.56,26.58,26.54,26.55,82200.0,26.0731,26.0927,26.0534,26.0632,82200.0
2013-08-19 09:30:00,26.5,26.52,26.35,26.35,23000.0,26.0142,26.0338,25.8669,25.8669,23000.0
2013-08-19 09:35:00,26.35,26.38,26.3,26.3,20700.0,25.8669,25.8964,25.8178,25.8178,20700.0
2013-08-19 09:40:00,26.3,26.39,26.27,26.3,69300.0,25.8178,25.9062,25.7884,25.8178,69300.0
2013-08-19 09:45:00,26.28,26.35,26.28,26.32,22700.0,25.7982,25.8669,25.7982,25.8375,22700.0
2013-08-19 09:50:00,26.34,26.41,26.24,26.38,80200.0,25.8571,25.9258,25.7589,25.8964,80200.0
2013-08-19 09:55:00,26.38,26.51,26.38,26.48,42500.0,25.8964,26.024,25.8964,25.9945,42500.0
2013-08-19 10:00:00,26.46,26.54,26.44,26.5,25400.0,25.9749,26.0534,25.9553,26.0142,25400.0
2013-08-19 10:05:00,26.51,26.51,26.42,26.43,8200.0,26.024,26.024,25.9356,25.9454,8200.0
2013-08-19 10:10:00,26.42,26.46,26.41,26.43,12300.0,25.9356,25.9749,25.9258,25.9454,12300.0
2013-08-19 10:15:00,26.45,26.47,26.44,26.45,4400.0,25.9651,25.9847,25.9553,25.9651,4400.0
2013-08-19 10:20:00,26.43,26.45,26.4,26.4,8800.0,25.9454,25.9651,25.916,25.916,8800.0
2013-08-19 10:25:00,26.4,26.4,26.32,26.34,7400.0,25.916,25.916,25.8375,25.8571,7400.0
2013-08-19 10:30:00,26.35,26.38,26.34,26.35,7600.0,25.8669,25.8964,25.8571,25.8669,7600.0
2013-08-19 10:35:00,26.37,26.37,26.34,26.34,7700.0,25.8865,25.8865,25.8571,25.8571,7700.0
2013-08-19 10:40:00,26.35,26.35,26.28,26.29,22400.0,25.8669,25.8669,25.7982,25.808,22400.0
2013-08-19 10:45:00,26.3,26.32,26.29,26.29,8100.0,25.8178,25.8375,25.808,25.808,8100.0
2013-08-19 10:50:00,26.29,26.3,26.26,26.3,9900.0,25.808,25.8178,25.7786,25.8178,9900.0
2013-08-19 10:55:00,26.3,26.31,26.24,26.27,14000.0,25.8178,25.8276,25.7589,25.7884,14000.0
2013-08-19 11:00:00,26.27,26.29,26.26,26.28,5000.0,25.7884,25.808,25.7786,25.7982,5000.0
2013-08-19 11:05:00,26.27,26.29,26.25,26.29,15200.0,25.7884,25.808,25.7687,25.808,15200.0
2013-08-19 11:10:00,26.29,26.32,26.29,26.3,10300.0,25.808,25.8375,25.808,25.8178,10300.0
2013-08-19 11:15:00,26.29,26.3,26.25,26.25,48500.0,25.808,25.8178,25.7687,25.7687,48500.0
2013-08-19 11:20:00,26.25,26.26,26.24,26.25,14900.0,25.7687,25.7786,25.7589,25.7687,14900.0
2013-08-19 11:25:00,26.25,26.25,26.23,26.23,9100.0,25.7687,25.7687,25.7491,25.7491,9100.0
2013-08-19 11:30:00,26.23,26.24,26.19,26.23,20800.0,25.7491,25.7589,25.7098,25.7491,20800.0
2013-08-19 11:35:00,26.23,26.24,26.22,26.22,5600.0,25.7491,25.7589,25.7393,25.7393,5600.0
2013-08-19 11:40:00,26.21,26.23,26.21,26.21,5900.0,25.7295,25.7491,25.7295,25.7295,5900.0
2013-08-19 11:45:00,26.21,26.21,26.17,26.18,16800.0,25.7295,25.7295,25.6902,25.7,16800.0
2013-08-19 11:50:00,26.18,26.19,26.14,26.15,20600.0,25.7,25.7098,25.6608,25.6706,20600.0
2013-08-19 11:55:00,26.14,26.15,26.11,26.12,27200.0,25.6608,25.6706,25.6313,25.6411,27200.0
2013-08-19 12:00:00,26.12,26.14,26.11,26.14,8900.0,25.6411,25.6608,25.6313,25.6608,8900.0
2013-08-19 12:05:00,26.14,26.17,26.14,26.15,5600.0,25.6608,25.6902,25.6608,25.6706,5600.0
2013-08-19 12:10:00,26.15,26.16,26.14,26.16,6100.0,25.6706,25.6804,25.6608,25.6804,6100.0
2013-08-19 12:15:00,26.15,26.2,26.15,26.19,5300.0,25.6706,25.7197,25.6706,25.7098,5300.0
2013-08-19 12:20:00,26.19,26.22,26.19,26.22,23100.0,25.7098,25.7393,25.7098,25.7393,23100.0
2013-08-19 12:25:00,26.22,26.23,26.21,26.22,15600.0,25.7393,25.7491,25.7295,25.7393,15600.0
2013-08-19 12:30:00,26.21,26.23,26.18,26.19,39100.0,25.7295,25.7491,25.7,25.7098,39100.0
2013-08-19 12:35:00,26.19,26.2,26.15,26.15,11600.0,25.7098,25.7197,25.6706,25.6706,11600.0
2013-08-19 12:40:00,26.16,26.17,26.15,26.17,7500.0,25.6804,25.6902,25.6706,25.6902,7500.0
2013-08-19 12:45:00,26.17,26.2,26.14,26.16,22000.0,25.6902,25.7197,25.6608,25.6804,22000.0
2013-08-19 12:50:00,26.16,26.17,26.15,26.17,6200.0,25.6804,25.6902,25.6706,25.6902,6200.0
2013-08-19 12:55:00,26.17,26.17,26.14,26.14,11800.0,25.6902,25.6902,25.6608,25.6608,11800.0
2013-08-19 13:00:00,26.14,26.16,26.13,26.14,9400.0,25.6608,25.6804,25.6509,25.6608,9400.0
2013-08-19 13:05:00,26.14,26.14,26.13,26.14,11700.0,25.6608,25.6608,25.6509,25.6608,11700.0
2013-08-19 13:10:00,26.13,26.15,26.13,26.14,9700.0,25.6509,25.6706,25.6509,25.6608,9700.0
2013-08-19 13:15:00,26.14,26.14,26.11,26.14,9700.0,25.6608,25.6608,25.6313,25.6608,9700.0
2013-08-19 13:20:00,26.14,26.14,26.1,26.12,12000.0,25.6608,25.6608,25.6215,25.6411,12000.0
2013-08-19 13:25:00,26.11,26.15,26.1,26.14,16100.0,25.6313,25.6706,25.6215,25.6608,16100.0
2013-08-19 13:30:00,26.14,26.17,26.14,26.15,14100.0,25.6608,25.6902,25.6608,25.6706,14100.0
2013-08-19 13:35:00,26.15,26.15,26.13,26.14,12200.0,25.6706,25.6706,25.6509,25.6608,12200.0
2013-08-19 13:40:00,26.13,26.13,26.1,26.12,32100.0,25.6509,25.6509,25.6215,25.6411,32100.0
2013-08-19 13:45:00,26.11,26.13,26.1,26.13,6700.0,25.6313,25.6509,25.6215,25.6509,6700.0
2013-08-19 13:50:00,26.12,26.16,26.11,26.16,16300.0,25.6411,25.6804,25.6313,25.6804,16300.0
2013-08-19 13:55:00,26.16,26.18,26.16,26.18,6000.0,25.6804,25.7,25.6804,25.7,6000.0
2013-08-19 14:00:00,26.18,26.18,26.13,26.13,12500.0,25.7,25.7,25.6509,25.6509,12500.0
2013-08-19 14:05:00,26.13,26.15,26.12,26.15,13300.0,25.6509,25.6706,25.6411,25.6706,13300.0
2013-08-19 14:10:00,26.15,26.16,26.14,26.16,23700.0,25.6706,25.6804,25.6608,25.6804,23700.0
2013-08-19 14:15:00,26.16,26.17,26.16,26.17,22900.0,25.6804,25.6902,25.6804,25.6902,22900.0
2013-08-19 14:20:00,26.17,26.17,26.09,26.1,52100.0,25.6902,25.6902,25.6117,25.6215,52100.0
2013-08-19 14:25:00,26.09,26.1,26.07,26.09,22200.0,25.6117,25.6215,25.592,25.6117,22200.0
2013-08-19 14:30:00,26.1,26.1,26.04,26.04,17100.0,25.6215,25.6215,25.5626,25.5626,17100.0
2013-08-19 14:35:00,26.04,26.08,26.03,26.08,10800.0,25.5626,25.6019,25.5528,25.6019,10800.0
2013-08-19 14:40:00,26.08,26.08,26.06,26.07,12300.0,25.6019,25.6019,25.5822,25.592,12300.0
2013-08-19 14:45:00,26.08,26.08,26.05,26.06,20600.0,25.6019,25.6019,25.5724,25.5822,20600.0
2013-08-19 14:50:00,26.06,26.07,26.01,26.02,31800.0,25.5822,25.592,25.5331,25.543,31800.0
2013-08-19 14:55:00,26.02,26.04,25.99,26.0,48500.0,25.543,25.5626,25.5135,25.5233,48500.0
2013-08-19 15:00:00,26.0,26.01,25.98,25.98,34600.0,25.5233,25.5331,25.5037,25.5037,34600.0
2013-08-19 15:05:00,25.98,26.01,25.97,25.97,32100.0,25.5037,25.5331,25.4939,25.4939,32100.0
2013-08-19 15:10:00,25.97,26.0,25.97,26.0,36100.0,25.4939,25.5233,25.4939,25.5233,36100.0
2013-08-19 15:15:00,26.0,26.02,25.99,26.02,53200.0,25.5233,25.543,25.5135,25.543,53200.0
2013-08-19 15:20:00,26.02,26.08,26.02,26.08,30900.0,25.543,25.6019,25.543,25.6019,30900.0
2013-08-19 15:25:00,26.08,26.09,26.05,26.09,55800.0,25.6019,25.6117,25.5724,25.6117,55800.0
2013-08-19 15:30:00,26.09,26.11,26.07,26.07,45100.0,25.6117,25.6313,25.592,25.592,45100.0
2013-08-19 15:35:00,26.07,26.08,26.0,26.04,46600.0,25.592,25.6019,25.5233,25.5626,46600.0
2013-08-19 15:40:00,26.04,26.06,26.01,26.06,55400.0,25.5626,25.5822,25.5331,25.5822,55400.0
2013-08-19 15:45:00,26.06,26.07,26.01,26.05,88000.0,25.5822,25.592,25.5331,25.5724,88000.0
2013-08-19 15:50:00,26.05,26.06,26.0,26.02,101000.0,25.5724,25.5822,25.5233,25.543,101000.0
2013-08-19 15:55:00,26.02,26.02,26.0,26.01,144000.0,25.543,25.543,25.5233,25.5331,144000.0
2013-08-20 09:30:00,26.02,26.1,26.0,26.08,27700.0,25.543,25.6215,25.5233,25.6019,27700.0
2013-08-20 09:35:00,26.1,26.12,25.99,26.01,22800.0,25.6215,25.6411,25.5135,25.5331,22800.0
2013-08-20 09:40:00,26.0,26.06,25.96,25.98,26500.0,25.5233,25.5822,25.4841,25.5037,26500.0
2013-08-20 09:45:00,25.99,26.0,25.93,25.98,12000.0,25.5135,25.5233,25.4546,25.5037,12000.0
2013-08-20 09:50:00,25.98,26.07,25.97,26.05,25800.0,25.5037,25.592,25.4939,25.5724,25800.0
2013-08-20 09:55:00,26.05,26.14,26.04,26.14,32500.0,25.5724,25.6608,25.5626,25.6608,32500.0
2013-08-20 10:00:00,26.14,26.19,26.13,26.18,30900.0,25.6608,25.7098,25.6509,25.7,30900.0
2013-08-20 10:05:00,26.19,26.21,26.14,26.19,10700.0,25.7098,25.7295,25.6608,25.7098,10700.0
2013-08-20 10:10:00,26.19,26.22,26.14,26.16,8900.0,25.7098,25.7393,25.6608,25.6804,8900.0
2013-08-20 10:15:00,26.16,26.19,26.16,26.19,6100.0,25.6804,25.7098,25.6804,25.7098,6100.0
2013-08-20 10:20:00,26.2,26.26,26.2,26.25,9000.0,25.7197,25.7786,25.7197,25.7687,9000.0
2013-08-20 10:25:00,26.25,26.27,26.22,26.25,14100.0,25.7687,25.7884,25.7393,25.7687,14100.0
2013-08-20 10:30:00,26.25,26.29,26.23,26.27,10100.0,25.7687,25.808,25.7491,25.7884,10100.0
2013-08-20 10:35:00,26.27,26.36,26.27,26.36,10000.0,25.7884,25.8767,25.7884,25.8767,10000.0
2013-08-20 10:40:00,26.36,26.36,26.3,26.31,8800.0,25.8767,25.8767,25.8178,25.8276,8800.0
2013-08-20 10:45:00,26.31,26.32,26.26,26.27,8900.0,25.8276,25.8375,25.7786,25.7884,8900.0
2013-08-20 10:50:00,26.28,26.29,26.2,26.21,13600.0,25.7982,25.808,25.7197,25.7295,13600.0
2013-08-20 10:55:00,26.22,26.24,26.21,26.23,6400.0,25.7393,25.7589,25.7295,25.7491,6400.0
2013-08-20 11:00:00,26.24,26.27,26.24,26.25,9500.0,25.7589,25.7884,25.7589,25.7687,9500.0
2013-08-20 11:05:00,26.26,26.3,26.21,26.3,10700.0,25.7786,25.8178,25.7295,25.8178,10700.0
2013-08-20 11:10:00,26.3,26.3,26.29,26.3,8500.0,25.8178,25.8178,25.808,25.8178,8500.0
2013-08-20 11:15:00,26.29,26.29,26.25,26.28,12000.0,25.808,25.808,25.7687,25.7982,12000.0
2013-08-20 11:20:00,26.29,26.32,26.28,26.32,5300.0,25.808,25.8375,25.7982,25.8375,5300.0
2013-08-20 11:25:00,26.32,26.32,26.28,26.31,10900.0,25.8375,25.8375,25.7982,25.8276,10900.0
2013-08-20 11:30:00,26.3,26.33,26.3,26.32,11500.0,25.8178,25.8473,25.8178,25.8375,11500.0
2013-08-20 11:35:00,26.34,26.35,26.3,26.31,6600.0,25.8571,25.8669,25.8178,25.8276,6600.0
2013-08-20 11:40:00,26.32,26.36,26.29,26.36,13500.0,25.8375,25.8767,25.808,25.8767,13500.0
2013-08-20 11:45:00,26.36,26.37,26.34,26.36,10300.0,25.8767,25.8865,25.8571,25.8767,10300.0
2013-08-20 11:50:00,26.36,26.36,26.33,26.33,6800.0,25.8767,25.8767,25.8473,25.8473,6800.0
2013-08-20 11:55:00,26.34,26.35,26.33,26.35,4500.0,25.8571,25.8669,25.8473,25.8669,4500.0
2013-08-20 12:00:00,26.35,26.39,26.34,26.38,22000.0,25.8669,25.9062,25.8571,25.8964,22000.0
2013-08-20 12:05:00,26.39,26.41,26.37,26.38,24000.0,25.9062,25.9258,25.8865,25.8964,24000.0
2013-08-20 12:10:00,26.37,26.49,26.36,26.45,51300.0,25.8865,26.0043,25.8767,25.9651,51300.0
2013-08-20 12:15:00,26.45,26.47,26.45,26.46,3600.0,25.9651,25.9847,25.9651,25.9749,3600.0
2013-08-20 12:20:00,26.47,26.48,26.44,26.44,6600.0,25.9847,25.9945,25.9553,25.9553,6600.0
2013-08-20 12:25:00,26.44,26.44,26.39,26.4,4500.0,25.9553,25.9553,25.9062,25.916,4500.0
2013-08-20 12:30:00,26.39,26.41,26.37,26.37,6800.0,25.9062,25.9258,25.8865,25.8865,6800.0
2013-08-20 12:35:00,26.38,26.38,26.37,26.37,5300.0,25.8964,25.8964,25.8865,25.8865,5300.0
2013-08-20 12:40:00,26.37,26.38,26.36,26.36,7100.0,25.8865,25.8964,25.8767,25.8767,7100.0
2013-08-20 12:45:00,26.36,26.37,26.35,26.36,5400.0,25.8767,25.8865,25.8669,25.8767,5400.0
2013-08-20 12:50:00,26.37,26.37,26.33,26.33,5800.0,25.8865,25.8865,25.8473,25.8473,5800.0
2013-08-20 12:55:00,26.33,26.36,26.33,26.36,7000.0,25.8473,25.8767,25.8473,25.8767,7000.0
2013-08-20 13:00:00,26.36,26.4,26.36,26.39,17000.0,25.8767,25.916,25.8767,25.9062,17000.0
2013-08-20 13:05:00,26.38,26.39,26.34,26.36,10100.0,25.8964,25.9062,25.8571,25.8767,10100.0
2013-08-20 13:10:00,26.36,26.37,26.36,26.36,8000.0,25.8767,25.8865,25.8767,25.8767,8000.0
2013-08-20 13:15:00,26.36,26.36,26.32,26.33,10600.0,25.8767,25.8767,25.8375,25.8473,10600.0
2013-08-20 13:20:00,26.32,26.35,26.32,26.32,7400.0,25.8375,25.8669,25.8375,25.8375,7400.0
2013-08-20 13:25:00,26.31,26.32,26.3,26.31,10600.0,25.8276,25.8375,25.8178,25.8276,10600.0
2013-08-20 13:30:00,26.31,26.34,26.3,26.34,8700.0,25.8276,25.8571,25.8178,25.8571,8700.0
2013-08-20 13:35:00,26.34,26.35,26.29,26.3,15500.0,25.8571,25.8669,25.808,25.8178,15500.0
2013-08-20 13:40:00,26.3,26.31,26.28,26.3,11500.0,25.8178,25.8276,25.7982,25.8178,11500.0
2013-08-20 13:45:00,26.31,26.35,26.3,26.31,15300.0,25.8276,25.8669,25.8178,25.8276,15300.0
2013-08-20 13:50:00,26.3,26.32,26.28,26.29,13900.0,25.8178,25.8375,25.7982,25.808,13900.0
2013-08-20 13:55:00,26.28,26.29,26.27,26.28,11000.0,25.7982,25.808,25.7884,25.7982,11000.0
2013-08-20 14:00:00,26.28,26.31,26.27,26.3,7500.0,25.7982,25.8276,25.7884,25.8178,7500.0
2013-08-20 14:05:00,26.3,26.33,26.3,26.31,13400.0,25.8178,25.8473,25.8178,25.8276,13400.0
2013-08-20 14:10:00,26.3,26.3,26.25,26.26,23300.0,25.8178,25.8178,25.7687,25.7786,23300.0
2013-08-20 14:15:00,26.26,26.29,26.26,26.28,22400.0,25.7786,25.808,25.7786,25.7982,22400.0
2013-08-20 14:20:00,26.27,26.28,26.25,26.26,12500.0,25.7884,25.7982,25.7687,25.7786,12500.0
2013-08-20 14:25:00,26.27,26.29,26.25,26.27,17600.0,25.7884,25.808,25.7687,25.7884,17600.0
2013-08-20 14:30:00,26.28,26.31,26.26,26.3,25700.0,25.7982,25.8276,25.7786,25.8178,25700.0
2013-08-20 14:35:00,26.29,26.31,26.25,26.31,25300.0,25.808,25.8276,25.7687,25.8276,25300.0
2013-08-20 14:40:00,26.31,26.33,26.3,26.32,12200.0,25.8276,25.8473,25.8178,25.8375,12200.0
2013-08-20 14:45:00,26.3,26.31,26.29,26.3,15300.0,25.8178,25.8276,25.808,25.8178,15300.0
2013-08-20 14:50:00,26.31,26.31,26.29,26.3,10100.0,25.8276,25.8276,25.808,25.8178,10100.0
2013-08-20 14:55:00,26.29,26.29,26.26,26.27,16600.0,25.808,25.808,25.7786,25.7884,16600.0
2013-08-20 15:00:00,26.27,26.29,26.26,26.26,18100.0,25.7884,25.808,25.7786,25.7786,18100.0
2013-08-20 15:05:00,26.27,26.3,26.27,26.3,6700.0,25.7884,25.8178,25.7884,25.8178,6700.0
2013-08-20 15:10:00,26.3,26.3,26.27,26.27,11100.0,25.8178,25.8178,25.7884,25.7884,11100.0
2013-08-20 15:15:00,26.28,26.31,26.28,26.3,14200.0,25.7982,25.8276,25.7982,25.8178,14200.0
2013-08-20 15:20:00,26.31,26.31,26.27,26.28,23500.0,25.8276,25.8276,25.7884,25.7982,23500.0
2013-08-20 15:25:00,26.29,26.31,26.28,26.3,11200.0,25.808,25.8276,25.7982,25.8178,11200.0
2013-08-20 15:30:00,26.31,26.33,26.28,26.28,21000.0,25.8276,25.8473,25.7982,25.7982,21000.0
2013-08-20 15:35:00,26.28,26.28,26.26,26.27,22600.0,25.7982,25.7982,25.7786,25.7884,22600.0
2013-08-20 15:40:00,26.27,26.27,26.25,26.26,21100.0,25.7884,25.7884,25.7687,25.7786,21100.0
2013-08-20 15:45:00,26.25,26.26,26.21,26.24,49100.0,25.7687,25.7786,25.7295,25.7589,49100.0
2013-08-20 15:50:00,26.24,26.24,26.22,26.22,24700.0,25.7589,25.7589,25.7393,25.7393,24700.0
2013-08-20 15:55:00,26.22,26.25,26.21,26.23,86800.0,25.7393,25.7687,25.7295,25.7491,86800.0
2013-08-21 09:30:00,26.14,26.17,26.07,26.1,17100.0,25.6608,25.6902,25.592,25.6215,17100.0
2013-08-21 09:35:00,26.09,26.14,26.04,26.14,28000.0,25.6117,25.6608,25.5626,25.6608,28000.0
2013-08-21 09:40:00,26.14,26.14,26.08,26.14,12000.0,25.6608,25.6608,25.6019,25.6608,12000.0
2013-08-21 09:45:00,26.14,26.27,26.12,26.26,14200.0,25.6608,25.7884,25.6411,25.7786,14200.0
2013-08-21 09:50:00,26.26,26.31,26.23,26.26,29800.0,25.7786,25.8276,25.7491,25.7786,29800.0
2013-08-21 09:55:00,26.26,26.26,26.19,26.19,7700.0,25.7786,25.7786,25.7098,25.7098,7700.0
2013-08-21 10:00:00,26.2,26.38,26.2,26.37,27300.0,25.7197,25.8964,25.7197,25.8865,27300.0
2013-08-21 10:05:00,26.37,26.38,26.34,26.34,12700.0,25.8865,25.8964,25.8571,25.8571,12700.0
2013-08-21 10:10:00,26.33,26.35,26.25,26.27,14900.0,25.8473,25.8669,25.7687,25.7884,14900.0
2013-08-21 10:15:00,26.24,26.35,26.24,26.34,14400.0,25.7589,25.8669,25.7589,25.8571,14400.0
2013-08-21 10:20:00,26.34,26.36,26.34,26.35,28400.0,25.8571,25.8767,25.8571,25.8669,28400.0
2013-08-21 10:25:00,26.35,26.38,26.35,26.36,24800.0,25.8669,25.8964,25.8669,25.8767,24800.0
2013-08-21 10:30:00,26.36,26.39,26.31,26.32,43900.0,25.8767,25.9062,25.8276,25.8375,43900.0
2013-08-21 10:35:00,26.32,26.33,26.3,26.3,12600.0,25.8375,25.8473,25.8178,25.8178,12600.0
2013-08-21 10:40:00,26.3,26.35,26.3,26.31,14000.0,25.8178,25.8669,25.8178,25.8276,14000.0
2013-08-21 10:45:00,26.32,26.32,26.29,26.3,6900.0,25.8375,25.8375,25.808,25.8178,6900.0
2013-08-21 10:50:00,26.3,26.3,26.29,26.29,8100.0,25.8178,25.8178,25.808,25.808,8100.0
2013-08-21 10:55:00,26.28,26.3,26.28,26.3,6200.0,25.7982,25.8178,25.7982,25.8178,6200.0
2013-08-21 11:00:00,26.3,26.3,26.26,26.27,15900.0,25.8178,25.8178,25.7786,25.7884,15900.0
2013-08-21 11:05:00,26.26,26.27,26.26,26.26,42000.0,25.7786,25.7884,25.7786,25.7786,42000.0
2013-08-21 11:10:00,26.27,26.27,26.25,26.25,11200.0,25.7884,25.7884,25.7687,25.7687,11200.0
2013-08-21 11:15:00,26.25,26.29,26.25,26.25,12000.0,25.7687,25.808,25.7687,25.7687,12000.0
2013-08-21 11:20:00,26.25,26.25,26.21,26.23,6300.0,25.7687,25.7687,25.7295,25.7491,6300.0
2013-08-21 11:25:00,26.23,26.24,26.23,26.24,16200.0,25.7491,25.7589,25.7491,25.7589,16200.0
2013-08-21 11:30:00,26.24,26.25,26.24,26.25,6000.0,25.7589,25.7687,25.7589,25.7687,6000.0
2013-08-21 11:35:00,26.26,26.28,26.23,26.24,20900.0,25.7786,25.7982,25.7491,25.7589,20900.0
2013-08-21 11:40:00,26.24,26.29,26.24,26.29,8200.0,25.7589,25.808,25.7589,25.808,8200.0
2013-08-21 11:45:00,26.3,26.3,26.24,26.24,5600.0,25.8178,25.8178,25.7589,25.7589,5600.0
2013-08-21 11:50:00,26.24,26.27,26.24,26.24,7400.0,25.7589,25.7884,25.7589,25.7589,7400.0
2013-08-21 11:55:00,26.26,26.28,26.26,26.28,4000.0,25.7786,25.7982,25.7786,25.7982,4000.0
2013-08-21 12:00:00,26.28,26.28,26.27,26.27,4900.0,25.7982,25.7982,25.7884,25.7884,4900.0
2013-08-21 12:05:00,26.27,26.27,26.23,26.25,9900.0,25.7884,25.7884,25.7491,25.7687,9900.0
2013-08-21 12:10:00,26.24,26.29,26.24,26.28,9800.0,25.7589,25.808,25.7589,25.7982,9800.0
2013-08-21 12:15:00,26.28,26.3,26.27,26.3,9500.0,25.7982,25.8178,25.7884,25.8178,9500.0
2013-08-21 12:20:00,26.3,26.3,26.29,26.3,15900.0,25.8178,25.8178,25.808,25.8178,15900.0
2013-08-21 12:25:00,26.3,26.3,26.28,26.29,1900.0,25.8178,25.8178,25.7982,25.808,1900.0
2013-08-21 12:30:00,26.29,26.29,26.27,26.27,7200.0,25.808,25.808,25.7884,25.7884,7200.0
2013-08-21 12:35:00,26.27,26.27,26.24,26.24,3500.0,25.7884,25.7884,25.7589,25.7589,3500.0
2013-08-21 12:40:00,26.25,26.26,26.24,26.26,7500.0,25.7687,25.7786,25.7589,25.7786,7500.0
2013-08-21 12:45:00,26.25,26.26,26.24,26.25,11500.0,25.7687,25.7786,25.7589,25.7687,11500.0
2013-08-21 12:50:00,26.24,26.25,26.24,26.25,3500.0,25.7589,25.7687,25.7589,25.7687,3500.0
2013-08-21 12:55:00,26.25,26.29,26.25,26.28,11900.0,25.7687,25.808,25.7687,25.7982,11900.0
2013-08-21 13:00:00,26.27,26.27,26.26,26.27,5200.0,25.7884,25.7884,25.7786,25.7884,5200.0
2013-08-21 13:05:00,26.26,26.26,26.24,26.25,8400.0,25.7786,25.7786,25.7589,25.7687,8400.0
2013-08-21 13:10:00,26.25,26.3,26.25,26.29,9200.0,25.7687,25.8178,25.7687,25.808,9200.0
2013-08-21 13:15:00,26.29,26.3,26.29,26.3,23000.0,25.808,25.8178,25.808,25.8178,23000.0
2013-08-21 13:20:00,26.3,26.3,26.28,26.28,22300.0,25.8178,25.8178,25.7982,25.7982,22300.0
2013-08-21 13:25:00,26.28,26.28,26.26,26.26,4100.0,25.7982,25.7982,25.7786,25.7786,4100.0
2013-08-21 13:30:00,26.27,26.27,26.26,26.27,2300.0,25.7884,25.7884,25.7786,25.7884,2300.0
2013-08-21 13:35:00,26.27,26.28,26.27,26.28,11700.0,25.7884,25.7982,25.7884,25.7982,11700.0
2013-08-21 13:40:00,26.28,26.3,26.27,26.3,15100.0,25.7982,25.8178,25.7884,25.8178,15100.0
2013-08-21 13:45:00,26.3,26.33,26.3,26.3,11100.0,25.8178,25.8473,25.8178,25.8178,11100.0
2013-08-21 13:50:00,26.3,26.31,26.3,26.31,25900.0,25.8178,25.8276,25.8178,25.8276,25900.0
2013-08-21 13:55:00,26.31,26.33,26.31,26.32,9100.0,25.8276,25.8473,25.8276,25.8375,9100.0
2013-08-21 14:00:00,26.31,26.32,26.24,26.24,59300.0,25.8276,25.8375,25.7589,25.7589,59300.0
2013-08-21 14:05:00,26.24,26.28,26.2,26.28,46800.0,25.7589,25.7982,25.7197,25.7982,46800.0
2013-08-21 14:10:00,26.28,26.35,26.28,26.33,15600.0,25.7982,25.8669,25.7982,25.8473,15600.0
2013-08-21 14:15:00,26.34,26.38,26.3,26.3,32800.0,25.8571,25.8964,25.8178,25.8178,32800.0
2013-08-21 14:20:00,26.3,26.31,26.25,26.31,31900.0,25.8178,25.8276,25.7687,25.8276,31900.0
2013-08-21 14:25:00,26.32,26.35,26.32,26.33,9200.0,25.8375,25.8669,25.8375,25.8473,9200.0
2013-08-21 14:30:00,26.34,26.45,26.34,26.45,34600.0,25.8571,25.9651,25.8571,25.9651,34600.0
2013-08-21 14:35:00,26.44,26.51,26.43,26.51,32700.0,25.9553,26.024,25.9454,26.024,32700.0
2013-08-21 14:40:00,26.51,26.55,26.5,26.53,36200.0,26.024,26.0632,26.0142,26.0436,36200.0
2013-08-21 14:45:00,26.53,26.65,26.52,26.62,59100.0,26.0436,26.1614,26.0338,26.132,59100.0
2013-08-21 14:50:00,26.62,26.63,26.6,26.63,32700.0,26.132,26.1418,26.1123,26.1418,32700.0
2013-08-21 14:55:00,26.6,26.61,26.56,26.57,16200.0,26.1123,26.1221,26.0731,26.0829,16200.0
2013-08-21 15:00:00,26.56,26.56,26.48,26.5,25800.0,26.0731,26.0731,25.9945,26.0142,25800.0
2013-08-21 15:05:00,26.49,26.5,26.46,26.48,28000.0,26.0043,26.0142,25.9749,25.9945,28000.0
2013-08-21 15:10:00,26.48,26.49,26.46,26.48,35100.0,25.9945,26.0043,25.9749,25.9945,35100.0
2013-08-21 15:15:00,26.48,26.52,26.44,26.44,79200.0,25.9945,26.0338,25.9553,25.9553,79200.0
2013-08-21 15:20:00,26.44,26.44,26.42,26.42,17600.0,25.9553,25.9553,25.9356,25.9356,17600.0
2013-08-21 15:25:00,26.42,26.45,26.36,26.38,30200.0,25.9356,25.9651,25.8767,25.8964,30200.0
2013-08-21 15:30:00,26.39,26.42,26.38,26.42,42300.0,25.9062,25.9356,25.8964,25.9356,42300.0
2013-08-21 15:35:00,26.42,26.45,26.37,26.39,30900.0,25.9356,25.9651,25.8865,25.9062,30900.0
2013-08-21 15:40:00,26.4,26.41,26.35,26.36,36700.0,25.916,25.9258,25.8669,25.8767,36700.0
2013-08-21 15:45:00,26.35,26.4,26.34,26.36,66200.0,25.8669,25.916,25.8571,25.8767,66200.0
2013-08-21 15:50:00,26.35,26.37,26.32,26.33,39700.0,25.8669,25.8865,25.8375,25.8473,39700.0
2013-08-21 15:55:00,26.32,26.35,26.28,26.29,79800.0,25.8375,25.8669,25.7982,25.808,79800.0
2013-08-22 09:30:00,26.41,26.54,26.41,26.53,31600.0,25.9258,26.0534,25.9258,26.0436,31600.0
2013-08-22 09:35:00,26.54,26.8,26.54,26.75,39100.0,26.0534,26.3087,26.0534,26.2596,39100.0
2013-08-22 09:40:00,26.77,26.82,26.75,26.75,17700.0,26.2792,26.3283,26.2596,26.2596,17700.0
2013-08-22 09:45:00,26.76,26.8,26.73,26.74,22400.0,26.2694,26.3087,26.2399,26.2498,22400.0
2013-08-22 09:50:00,26.73,26.82,26.72,26.73,15900.0,26.2399,26.3283,26.2301,26.2399,15900.0
2013-08-22 09:55:00,26.74,26.78,26.74,26.76,6100.0,26.2498,26.289,26.2498,26.2694,6100.0
2013-08-22 10:00:00,26.76,26.82,26.76,26.8,14700.0,26.2694,26.3283,26.2694,26.3087,14700.0
2013-08-22 10:05:00,26.8,26.85,26.8,26.81,20000.0,26.3087,26.3577,26.3087,26.3185,20000.0
2013-08-22 10:10:00,26.83,26.92,26.82,26.91,13100.0,26.3381,26.4265,26.3283,26.4166,13100.0
2013-08-22 10:15:00,26.91,26.94,26.91,26.94,14400.0,26.4166,26.4461,26.4166,26.4461,14400.0
2013-08-22 10:20:00,26.94,26.95,26.86,26.86,23400.0,26.4461,26.4559,26.3676,26.3676,23400.0
2013-08-22 10:25:00,26.86,26.9,26.85,26.9,17000.0,26.3676,26.4068,26.3577,26.4068,17000.0
2013-08-22 10:30:00,26.9,26.9,26.86,26.88,9300.0,26.4068,26.4068,26.3676,26.3872,9300.0
2013-08-22 10:35:00,26.87,26.89,26.86,26.88,14300.0,26.3774,26.397,26.3676,26.3872,14300.0
2013-08-22 10:40:00,26.88,26.94,26.88,26.94,10100.0,26.3872,26.4461,26.3872,26.4461,10100.0
2013-08-22 10:45:00,26.94,26.96,26.83,26.84,14800.0,26.4461,26.4657,26.3381,26.3479,14800.0
2013-08-22 10:50:00,26.81,26.83,26.8,26.83,12500.0,26.3185,26.3381,26.3087,26.3381,12500.0
2013-08-22 10:55:00,26.83,26.83,26.78,26.78,14500.0,26.3381,26.3381,26.289,26.289,14500.0
2013-08-22 11:00:00,26.78,26.79,26.78,26.79,13900.0,26.289,26.2988,26.289,26.2988,13900.0
2013-08-22 11:05:00,26.78,26.78,26.75,26.76,9600.0,26.289,26.289,26.2596,26.2694,9600.0
2013-08-22 11:10:00,26.76,26.77,26.75,26.75,9100.0,26.2694,26.2792,26.2596,26.2596,9100.0
2013-08-22 11:15:00,26.76,26.76,26.67,26.68,11600.0,26.2694,26.2694,26.181,26.1909,11600.0
2013-08-22 11:20:00,26.68,26.7,26.67,26.68,11800.0,26.1909,26.2105,26.181,26.1909,11800.0
2013-08-22 11:25:00,26.67,26.67,26.62,26.62,14500.0,26.181,26.181,26.132,26.132,14500.0
2013-08-22 11:30:00,26.63,26.75,26.63,26.75,31800.0,26.1418,26.2596,26.1418,26.2596,31800.0
2013-08-22 11:35:00,26.75,26.81,26.75,26.77,23000.0,26.2596,26.3185,26.2596,26.2792,23000.0
2013-08-22 11:40:00,26.77,26.81,26.75,26.81,28400.0,26.2792,26.3185,26.2596,26.3185,28400.0
2013-08-22 11:45:00,26.81,26.85,26.81,26.85,10200.0,26.3185,26.3577,26.3185,26.3577,10200.0
2013-08-22 11:50:00,26.85,26.87,26.85,26.87,26500.0,26.3577,26.3774,26.3577,26.3774,26500.0
2013-08-22 11:55:00,26.86,26.87,26.83,26.86,16400.0,26.3676,26.3774,26.3381,26.3676,16400.0
2013-08-22 12:00:00,26.86,26.87,26.84,26.84,16000.0,26.3676,26.3774,26.3479,26.3479,16000.0
2013-08-22 12:05:00,26.85,26.85,26.81,26.82,22300.0,26.3577,26.3577,26.3185,26.3283,22300.0
2013-08-22 12:10:00,26.82,26.85,26.82,26.85,20900.0,26.3283,26.3577,26.3283,26.3577,20900.0
2013-08-22 12:15:00,26.84,26.84,26.77,26.78,23500.0,26.3479,26.3479,26.2792,26.289,23500.0
2013-08-22 12:20:00,26.77,26.83,26.77,26.83,14800.0,26.2792,26.3381,26.2792,26.3381,14800.0
2013-08-22 12:25:00,26.82,26.83,26.8,26.8,6800.0,26.3283,26.3381,26.3087,26.3087,6800.0
2013-08-22 12:30:00,26.8,26.82,26.8,26.8,11400.0,26.3087,26.3283,26.3087,26.3087,11400.0
2013-08-22 12:35:00,26.8,26.86,26.8,26.85,18600.0,26.3087,26.3676,26.3087,26.3577,18600.0
2013-08-22 12:40:00,26.85,26.85,26.84,26.84,7900.0,26.3577,26.3577,26.3479,26.3479,7900.0
2013-08-22 12:45:00,26.84,26.85,26.82,26.82,11700.0,26.3479,26.3577,26.3283,26.3283,11700.0
2013-08-22 12:50:00,26.82,26.83,26.76,26.77,9600.0,26.3283,26.3381,26.2694,26.2792,9600.0
2013-08-22 12:55:00,26.76,26.77,26.74,26.76,7600.0,26.2694,26.2792,26.2498,26.2694,7600.0
2013-08-22 13:00:00,26.76,26.79,26.76,26.79,7500.0,26.2694,26.2988,26.2694,26.2988,7500.0
2013-08-22 13:05:00,26.79,26.9,26.79,26.9,6900.0,26.2988,26.4068,26.2988,26.4068,6900.0
2013-08-22 13:10:00,26.9,26.92,26.88,26.92,8300.0,26.4068,26.4265,26.3872,26.4265,8300.0
2013-08-22 13:15:00,26.92,26.92,26.9,26.92,11700.0,26.4265,26.4265,26.4068,26.4265,11700.0
2013-08-22 13:20:00,26.91,26.92,26.91,26.91,4000.0,26.4166,26.4265,26.4166,26.4166,4000.0
2013-08-22 13:25:00,26.91,26.94,26.91,26.93,6600.0,26.4166,26.4461,26.4166,26.4363,6600.0
2013-08-22 13:30:00,26.93,26.94,26.92,26.94,7800.0,26.4363,26.4461,26.4265,26.4461,7800.0
2013-08-22 13:35:00,26.94,26.94,26.93,26.94,5500.0,26.4461,26.4461,26.4363,26.4461,5500.0
2013-08-22 13:40:00,26.94,26.94,26.93,26.94,3200.0,26.4461,26.4461,26.4363,26.4461,3200.0
2013-08-22 13:45:00,26.93,26.97,26.93,26.97,8600.0,26.4363,26.4755,26.4363,26.4755,8600.0
2013-08-22 13:50:00,26.97,26.99,26.96,26.97,16800.0,26.4755,26.4952,26.4657,26.4755,16800.0
2013-08-22 13:55:00,26.96,26.97,26.95,26.97,5200.0,26.4657,26.4755,26.4559,26.4755,5200.0
2013-08-22 14:00:00,26.97,27.0,26.97,26.99,11000.0,26.4755,26.505,26.4755,26.4952,11000.0
2013-08-22 14:05:00,26.98,26.99,26.93,26.93,9800.0,26.4854,26.4952,26.4363,26.4363,9800.0
2013-08-22 14:10:00,26.93,26.94,26.87,26.88,11800.0,26.4363,26.4461,26.3774,26.3872,11800.0
2013-08-22 14:15:00,26.88,26.95,26.86,26.95,13700.0,26.3872,26.4559,26.3676,26.4559,13700.0
2013-08-22 14:20:00,26.95,26.99,26.95,26.99,8000.0,26.4559,26.4952,26.4559,26.4952,8000.0
2013-08-22 14:25:00,26.97,26.99,26.97,26.98,7300.0,26.4755,26.4952,26.4755,26.4854,7300.0
2013-08-22 14:30:00,26.97,27.0,26.97,26.98,9800.0,26.4755,26.505,26.4755,26.4854,9800.0
2013-08-22 14:35:00,26.96,26.98,26.95,26.96,10700.0,26.4657,26.4854,26.4559,26.4657,10700.0
2013-08-22 14:40:00,26.97,26.98,26.93,26.93,7100.0,26.4755,26.4854,26.4363,26.4363,7100.0
2013-08-22 14:45:00,26.94,26.94,26.91,26.94,8900.0,26.4461,26.4461,26.4166,26.4461,8900.0
2013-08-22 14:50:00,26.93,26.94,26.92,26.94,6400.0,26.4363,26.4461,26.4265,26.4461,6400.0
2013-08-22 14:55:00,26.92,26.94,26.88,26.88,9300.0,26.4265,26.4461,26.3872,26.3872,9300.0
2013-08-22 15:00:00,26.89,26.9,26.87,26.89,7200.0,26.397,26.4068,26.3774,26.397,7200.0
2013-08-22 15:05:00,26.88,26.95,26.86,26.95,20300.0,26.3872,26.4559,26.3676,26.4559,20300.0
2013-08-22 15:10:00,26.95,26.95,26.91,26.93,8000.0,26.4559,26.4559,26.4166,26.4363,8000.0
2013-08-22 15:15:00,26.93,26.94,26.9,26.91,7300.0,26.4363,26.4461,26.4068,26.4166,7300.0
2013-08-22 15:20:00,26.91,26.97,26.91,26.96,12000.0,26.4166,26.4755,26.4166,26.4657,12000.0
2013-08-22 15:25:00,26.96,26.97,26.84,26.89,45100.0,26.4657,26.4755,26.3479,26.397,45100.0
2013-08-22 15:30:00,26.9,26.91,26.88,26.9,27800.0,26.4068,26.4166,26.3872,26.4068,27800.0
2013-08-22 15:35:00,26.91,26.93,26.88,26.93,21800.0,26.4166,26.4363,26.3872,26.4363,21800.0
2013-08-22 15:40:00,26.93,26.93,26.89,26.89,20700.0,26.4363,26.4363,26.397,26.397,20700.0
2013-08-22 15:45:00,26.89,26.92,26.89,26.9,33900.0,26.397,26.4265,26.397,26.4068,33900.0
2013-08-22 15:50:00,26.89,26.9,26.87,26.88,27700.0,26.397,26.4068,26.3774,26.3872,27700.0
2013-08-22 15:55:00,26.88,26.88,26.86,26.88,78100.0,26.3872,26.3872,26.3676,26.3872,78100.0
2013-08-23 09:30:00,26.92,27.0,26.9,26.93,25700.0,26.4265,26.505,26.4068,26.4363,25700.0
2013-08-23 09:35:00,26.9,26.9,26.8,26.83,10800.0,26.4068,26.4068,26.3087,26.3381,10800.0
2013-08-23 09:40:00,26.82,26.82,26.74,26.75,15000.0,26.3283,26.3283,26.2498,26.2596,15000.0
2013-08-23 09:45:00,26.75,26.75,26.71,26.73,25600.0,26.2596,26.2596,26.2203,26.2399,25600.0
2013-08-23 09:50:00,26.73,26.74,26.69,26.71,20300.0,26.2399,26.2498,26.2007,26.2203,20300.0
2013-08-23 09:55:00,26.71,26.71,26.64,26.68,23400.0,26.2203,26.2203,26.1516,26.1909,23400.0
2013-08-23 10:00:00,26.65,26.65,26.46,26.49,42600.0,26.1614,26.1614,25.9749,26.0043,42600.0
2013-08-23 10:05:00,26.48,26.48,26.43,26.45,31500.0,25.9945,25.9945,25.9454,25.9651,31500.0
2013-08-23 10:10:00,26.45,26.5,26.44,26.46,31000.0,25.9651,26.0142,25.9553,25.9749,31000.0
2013-08-23 10:15:00,26.46,26.5,26.45,26.49,37800.0,25.9749,26.0142,25.9651,26.0043,37800.0
2013-08-23 10:20:00,26.49,26.49,26.43,26.43,19800.0,26.0043,26.0043,25.9454,25.9454,19800.0
2013-08-23 10:25:00,26.44,26.52,26.44,26.51,30700.0,25.9553,26.0338,25.9553,26.024,30700.0
2013-08-23 10:30:00,26.51,26.57,26.5,26.57,17100.0,26.024,26.0829,26.0142,26.0829,17100.0
2013-08-23 10:35:00,26.57,26.67,26.57,26.62,39800.0,26.0829,26.181,26.0829,26.132,39800.0
2013-08-23 10:40:00,26.63,26.66,26.62,26.65,7500.0,26.1418,26.1712,26.132,26.1614,7500.0
2013-08-23 10:45:00,26.65,26.65,26.6,26.64,15200.0,26.1614,26.1614,26.1123,26.1516,15200.0
2013-08-23 10:50:00,26.64,26.69,26.64,26.69,6200.0,26.1516,26.2007,26.1516,26.2007,6200.0
2013-08-23 10:55:00,26.7,26.76,26.7,26.74,11900.0,26.2105,26.2694,26.2105,26.2498,11900.0
2013-08-23 11:00:00,26.74,26.76,26.71,26.73,10500.0,26.2498,26.2694,26.2203,26.2399,10500.0
2013-08-23 11:05:00,26.73,26.75,26.72,26.74,7000.0,26.2399,26.2596,26.2301,26.2498,7000.0
2013-08-23 11:10:00,26.73,26.74,26.71,26.73,9500.0,26.2399,26.2498,26.2203,26.2399,9500.0
2013-08-23 11:15:00,26.72,26.76,26.72,26.74,14700.0,26.2301,26.2694,26.2301,26.2498,14700.0
2013-08-23 11:20:00,26.75,26.77,26.73,26.77,8400.0,26.2596,26.2792,26.2399,26.2792,8400.0
2013-08-23 11:25:00,26.77,26.77,26.75,26.76,6700.0,26.2792,26.2792,26.2596,26.2694,6700.0
2013-08-23 11:30:00,26.76,26.78,26.75,26.76,3100.0,26.2694,26.289,26.2596,26.2694,3100.0
2013-08-23 11:35:00,26.76,26.77,26.74,26.77,5900.0,26.2694,26.2792,26.2498,26.2792,5900.0
2013-08-23 11:40:00,26.77,26.79,26.76,26.79,2700.0,26.2792,26.2988,26.2694,26.2988,2700.0
2013-08-23 11:45:00,26.79,26.82,26.78,26.82,12000.0,26.2988,26.3283,26.289,26.3283,12000.0
2013-08-23 11:50:00,26.82,26.84,26.81,26.84,13000.0,26.3283,26.3479,26.3185,26.3479,13000.0
2013-08-23 11:55:00,26.84,26.84,26.82,26.83,12600.0,26.3479,26.3479,26.3283,26.3381,12600.0
2013-08-23 12:00:00,26.83,26.83,26.82,26.83,6500.0,26.3381,26.3381,26.3283,26.3381,6500.0
2013-08-23 12:05:00,26.83,26.83,26.81,26.82,4000.0,26.3381,26.3381,26.3185,26.3283,4000.0
2013-08-23 12:10:00,26.82,26.83,26.8,26.83,10900.0,26.3283,26.3381,26.3087,26.3381,10900.0
2013-08-23 12:15:00,26.83,26.83,26.81,26.82,8400.0,26.3381,26.3381,26.3185,26.3283,8400.0
2013-08-23 12:20:00,26.81,26.82,26.8,26.81,5100.0,26.3185,26.3283,26.3087,26.3185,5100.0
2013-08-23 12:25:00,26.81,26.82,26.8,26.82,7700.0,26.3185,26.3283,26.3087,26.3283,7700.0
2013-08-23 12:30:00,26.81,26.82,26.8,26.81,5400.0,26.3185,26.3283,26.3087,26.3185,5400.0
2013-08-23 12:35:00,26.82,26.86,26.81,26.86,11200.0,26.3283,26.3676,26.3185,26.3676,11200.0
2013-08-23 12:40:00,26.85,26.87,26.85,26.87,15800.0,26.3577,26.3774,26.3577,26.3774,15800.0
2013-08-23 12:45:00,26.86,26.89,26.85,26.87,28700.0,26.3676,26.397,26.3577,26.3774,28700.0
2013-08-23 12:50:00,26.89,26.92,26.88,26.92,31800.0,26.397,26.4265,26.3872,26.4265,31800.0
2013-08-23 12:55:00,26.92,26.92,26.89,26.9,21700.0,26.4265,26.4265,26.397,26.4068,21700.0
2013-08-23 13:00:00,26.9,26.91,26.89,26.9,17400.0,26.4068,26.4166,26.397,26.4068,17400.0
2013-08-23 13:05:00,26.9,26.93,26.89,26.92,22000.0,26.4068,26.4363,26.397,26.4265,22000.0
2013-08-23 13:10:00,26.93,26.94,26.9,26.91,27500.0,26.4363,26.4461,26.4068,26.4166,27500.0
2013-08-23 13:15:00,26.9,26.91,26.9,26.9,8500.0,26.4068,26.4166,26.4068,26.4068,8500.0
2013-08-23 13:20:00,26.9,26.92,26.9,26.92,17800.0,26.4068,26.4265,26.4068,26.4265,17800.0
2013-08-23 13:25:00,26.91,26.92,26.9,26.91,6900.0,26.4166,26.4265,26.4068,26.4166,6900.0
2013-08-23 13:30:00,26.91,26.92,26.9,26.91,41000.0,26.4166,26.4265,26.4068,26.4166,41000.0
2013-08-23 13:35:00,26.9,26.92,26.89,26.92,17700.0,26.4068,26.4265,26.397,26.4265,17700.0
2013-08-23 13:40:00,26.92,26.92,26.9,26.9,13100.0,26.4265,26.4265,26.4068,26.4068,13100.0
2013-08-23 13:45:00,26.91,26.92,26.89,26.91,24400.0,26.4166,26.4265,26.397,26.4166,24400.0
2013-08-23 13:50:00,26.9,26.92,26.9,26.92,11400.0,26.4068,26.4265,26.4068,26.4265,11400.0
2013-08-23 13:55:00,26.91,26.94,26.91,26.92,23500.0,26.4166,26.4461,26.4166,26.4265,23500.0
2013-08-23 14:00:00,26.91,26.92,26.9,26.91,19800.0,26.4166,26.4265,26.4068,26.4166,19800.0
2013-08-23 14:05:00,26.91,26.92,26.9,26.91,7600.0,26.4166,26.4265,26.4068,26.4166,7600.0
2013-08-23 14:10:00,26.91,26.91,26.86,26.88,137600.0,26.4166,26.4166,26.3676,26.3872,137600.0
2013-08-23 14:15:00,26.87,26.91,26.87,26.91,19400.0,26.3774,26.4166,26.3774,26.4166,19400.0
2013-08-23 14:20:00,26.9,26.93,26.9,26.93,12200.0,26.4068,26.4363,26.4068,26.4363,12200.0
2013-08-23 14:25:00,26.93,26.95,26.92,26.93,18100.0,26.4363,26.4559,26.4265,26.4363,18100.0
2013-08-23 14:30:00,26.94,26.95,26.93,26.94,9600.0,26.4461,26.4559,26.4363,26.4461,9600.0
2013-08-23 14:35:00,26.95,27.0,26.94,26.99,15300.0,26.4559,26.505,26.4461,26.4952,15300.0
2013-08-23 14:40:00,26.99,26.99,26.93,26.96,17300.0,26.4952,26.4952,26.4363,26.4657,17300.0
2013-08-23 14:45:00,26.97,26.98,26.94,26.96,18800.0,26.4755,26.4854,26.4461,26.4657,18800.0
2013-08-23 14:50:00,26.96,27.01,26.96,27.0,25500.0,26.4657,26.5148,26.4657,26.505,25500.0
2013-08-23 14:55:00,26.99,27.01,26.99,27.01,49200.0,26.4952,26.5148,26.4952,26.5148,49200.0
2013-08-23 15:00:00,27.01,27.01,26.99,27.0,46100.0,26.5148,26.5148,26.4952,26.505,46100.0
2013-08-23 15:05:00,27.0,27.01,26.99,27.0,42900.0,26.505,26.5148,26.4952,26.505,42900.0
2013-08-23 15:10:00,27.0,27.01,26.98,26.98,25100.0,26.505,26.5148,26.4854,26.4854,25100.0
2013-08-23 15:15:00,26.98,26.99,26.98,26.98,10500.0,26.4854,26.4952,26.4854,26.4854,10500.0
2013-08-23 15:20:00,26.99,27.01,26.99,27.01,66200.0,26.4952,26.5148,26.4952,26.5148,66200.0
2013-08-23 15:25:00,27.01,27.02,26.98,27.01,41200.0,26.5148,26.5246,26.4854,26.5148,41200.0
2013-08-23 15:30:00,27.02,27.03,26.98,26.99,75200.0,26.5246,26.5344,26.4854,26.4952,75200.0
2013-08-23 15:35:00,26.99,27.01,26.99,27.0,31900.0,26.4952,26.5148,26.4952,26.505,31900.0
2013-08-23 15:40:00,27.0,27.02,27.0,27.02,101700.0,26.505,26.5246,26.505,26.5246,101700.0
2013-08-23 15:45:00,27.01,27.09,26.99,27.08,168400.0,26.5148,26.5933,26.4952,26.5835,168400.0
2013-08-23 15:50:00,27.07,27.09,27.05,27.08,93900.0,26.5737,26.5933,26.5541,26.5835,93900.0
2013-08-23 15:55:00,27.07,27.16,27.06,27.13,401700.0,26.5737,26.6621,26.5639,26.6326,401700.0
2013-08-26 09:30:00,27.14,27.17,27.03,27.06,14900.0,26.6424,26.6719,26.5344,26.5639,14900.0
2013-08-26 09:35:00,27.04,27.04,26.97,26.98,7000.0,26.5443,26.5443,26.4755,26.4854,7000.0
2013-08-26 09:40:00,26.98,27.1,26.98,27.08,15300.0,26.4854,26.6032,26.4854,26.5835,15300.0
2013-08-26 09:45:00,27.1,27.16,27.09,27.15,13200.0,26.6032,26.6621,26.5933,26.6522,13200.0
2013-08-26 09:50:00,27.15,27.23,27.15,27.16,11800.0,26.6522,26.7308,26.6522,26.6621,11800.0
2013-08-26 09:55:00,27.17,27.17,27.09,27.09,15200.0,26.6719,26.6719,26.5933,26.5933,15200.0
2013-08-26 10:00:00,27.08,27.17,27.07,27.16,9400.0,26.5835,26.6719,26.5737,26.6621,9400.0
2013-08-26 10:05:00,27.16,27.17,27.12,27.15,31600.0,26.6621,26.6719,26.6228,26.6522,31600.0
2013-08-26 10:10:00,27.15,27.15,27.1,27.12,11100.0,26.6522,26.6522,26.6032,26.6228,11100.0
2013-08-26 10:15:00,27.13,27.14,27.07,27.09,10200.0,26.6326,26.6424,26.5737,26.5933,10200.0
2013-08-26 10:20:00,27.09,27.13,27.09,27.11,33900.0,26.5933,26.6326,26.5933,26.613,33900.0
2013-08-26 10:25:00,27.12,27.12,27.09,27.11,13200.0,26.6228,26.6228,26.5933,26.613,13200.0
2013-08-26 10:30:00,27.11,27.12,27.09,27.11,24400.0,26.613,26.6228,26.5933,26.613,24400.0
2013-08-26 10:35:00,27.11,27.18,27.1,27.16,8000.0,26.613,26.6817,26.6032,26.6621,8000.0
2013-08-26 10:40:00,27.17,27.21,27.17,27.2,6600.0,26.6719,26.7111,26.6719,26.7013,6600.0
2013-08-26 10:45:00,27.21,27.21,27.14,27.14,12700.0,26.7111,26.7111,26.6424,26.6424,12700.0
2013-08-26 10:50:00,27.14,27.2,27.13,27.18,47900.0,26.6424,26.7013,26.6326,26.6817,47900.0
2013-08-26 10:55:00,27.18,27.19,27.14,27.15,10100.0,26.6817,26.6915,26.6424,26.6522,10100.0
2013-08-26 11:00:00,27.16,27.22,27.15,27.21,32600.0,26.6621,26.721,26.6522,26.7111,32600.0
2013-08-26 11:05:00,27.2,27.21,27.17,27.17,6300.0,26.7013,26.7111,26.6719,26.6719,6300.0
2013-08-26 11:10:00,27.17,27.17,27.11,27.12,11100.0,26.6719,26.6719,26.613,26.6228,11100.0
2013-08-26 11:15:00,27.12,27.15,27.11,27.11,22900.0,26.6228,26.6522,26.613,26.613,22900.0
2013-08-26 11:20:00,27.12,27.12,27.1,27.1,10400.0,26.6228,26.6228,26.6032,26.6032,10400.0
2013-08-26 11:25:00,27.1,27.11,27.07,27.08,9500.0,26.6032,26.613,26.5737,26.5835,9500.0
2013-08-26 11:30:00,27.07,27.13,27.07,27.1,22100.0,26.5737,26.6326,26.5737,26.6032,22100.0
2013-08-26 11:35:00,27.1,27.11,27.09,27.09,10600.0,26.6032,26.613,26.5933,26.5933,10600.0
2013-08-26 11:40:00,27.09,27.09,27.05,27.05,13600.0,26.5933,26.5933,26.5541,26.5541,13600.0
2013-08-26 11:45:00,27.05,27.06,27.02,27.03,19300.0,26.5541,26.5639,26.5246,26.5344,19300.0
2013-08-26 11:50:00,27.03,27.04,26.99,26.99,7800.0,26.5344,26.5443,26.4952,26.4952,7800.0
2013-08-26 11:55:00,26.99,27.0,26.98,26.99,8600.0,26.4952,26.505,26.4854,26.4952,8600.0
2013-08-26 12:00:00,26.98,27.01,26.97,27.0,16500.0,26.4854,26.5148,26.4755,26.505,16500.0
2013-08-26 12:05:00,27.0,27.02,26.97,26.98,9500.0,26.505,26.5246,26.4755,26.4854,9500.0
2013-08-26 12:10:00,26.98,27.0,26.98,27.0,12300.0,26.4854,26.505,26.4854,26.505,12300.0
2013-08-26 12:15:00,27.0,27.01,27.0,27.01,12000.0,26.505,26.5148,26.505,26.5148,12000.0
2013-08-26 12:20:00,27.01,27.02,26.99,27.01,19500.0,26.5148,26.5246,26.4952,26.5148,19500.0
2013-08-26 12:25:00,27.01,27.03,27.0,27.03,17900.0,26.5148,26.5344,26.505,26.5344,17900.0
2013-08-26 12:30:00,27.03,27.03,27.0,27.0,16100.0,26.5344,26.5344,26.505,26.505,16100.0
2013-08-26 12:35:00,27.01,27.01,26.99,27.0,6000.0,26.5148,26.5148,26.4952,26.505,6000.0
2013-08-26 12:40:00,27.0,27.01,26.99,27.0,22100.0,26.505,26.5148,26.4952,26.505,22100.0
2013-08-26 12:45:00,27.01,27.02,26.98,26.99,9700.0,26.5148,26.5246,26.4854,26.4952,9700.0
2013-08-26 12:50:00,26.99,27.01,26.98,27.0,4900.0,26.4952,26.5148,26.4854,26.505,4900.0
2013-08-26 12:55:00,27.0,27.04,27.0,27.04,6500.0,26.505,26.5443,26.505,26.5443,6500.0
2013-08-26 13:00:00,27.04,27.05,27.04,27.05,4300.0,26.5443,26.5541,26.5443,26.5541,4300.0
2013-08-26 13:05:00,27.03,27.05,27.02,27.03,22300.0,26.5344,26.5541,26.5246,26.5344,22300.0
2013-08-26 13:10:00,27.03,27.03,27.02,27.03,14600.0,26.5344,26.5344,26.5246,26.5344,14600.0
2013-08-26 13:15:00,27.03,27.03,27.0,27.0,4600.0,26.5344,26.5344,26.505,26.505,4600.0
2013-08-26 13:20:00,27.01,27.01,26.98,26.98,36700.0,26.5148,26.5148,26.4854,26.4854,36700.0
2013-08-26 13:25:00,26.98,26.99,26.98,26.99,5500.0,26.4854,26.4952,26.4854,26.4952,5500.0
2013-08-26 13:30:00,26.98,26.99,26.98,26.98,8900.0,26.4854,26.4952,26.4854,26.4854,8900.0
2013-08-26 13:35:00,26.98,26.99,26.98,26.98,10000.0,26.4854,26.4952,26.4854,26.4854,10000.0
2013-08-26 13:40:00,26.98,27.0,26.96,26.99,19100.0,26.4854,26.505,26.4657,26.4952,19100.0
2013-08-26 13:45:00,27.0,27.0,26.98,26.99,2800.0,26.505,26.505,26.4854,26.4952,2800.0
2013-08-26 13:50:00,26.98,26.99,26.98,26.99,7900.0,26.4854,26.4952,26.4854,26.4952,7900.0
2013-08-26 13:55:00,26.99,27.01,26.99,27.0,5800.0,26.4952,26.5148,26.4952,26.505,5800.0
2013-08-26 14:00:00,26.99,27.0,26.98,27.0,12900.0,26.4952,26.505,26.4854,26.505,12900.0
2013-08-26 14:05:00,26.99,27.0,26.99,26.99,2100.0,26.4952,26.505,26.4952,26.4952,2100.0
2013-08-26 14:10:00,27.0,27.02,26.99,27.0,7600.0,26.505,26.5246,26.4952,26.505,7600.0
2013-08-26 14:15:00,27.0,27.03,27.0,27.02,7200.0,26.505,26.5344,26.505,26.5246,7200.0
2013-08-26 14:20:00,27.02,27.06,27.02,27.05,6500.0,26.5246,26.5639,26.5246,26.5541,6500.0
2013-08-26 14:25:00,27.05,27.07,27.04,27.07,8500.0,26.5541,26.5737,26.5443,26.5737,8500.0
2013-08-26 14:30:00,27.07,27.07,27.05,27.05,10200.0,26.5737,26.5737,26.5541,26.5541,10200.0
2013-08-26 14:35:00,27.05,27.06,27.05,27.05,2600.0,26.5541,26.5639,26.5541,26.5541,2600.0
2013-08-26 14:40:00,27.05,27.06,27.04,27.06,14700.0,26.5541,26.5639,26.5443,26.5639,14700.0
2013-08-26 14:45:00,27.05,27.06,27.05,27.05,5600.0,26.5541,26.5639,26.5541,26.5541,5600.0
2013-08-26 14:50:00,27.06,27.07,27.05,27.06,12700.0,26.5639,26.5737,26.5541,26.5639,12700.0
2013-08-26 14:55:00,27.06,27.07,27.04,27.06,12300.0,26.5639,26.5737,26.5443,26.5639,12300.0
2013-08-26 15:00:00,27.06,27.07,27.05,27.06,7300.0,26.5639,26.5737,26.5541,26.5639,7300.0
2013-08-26 15:05:00,27.07,27.07,27.05,27.05,7000.0,26.5737,26.5737,26.5541,26.5541,7000.0
2013-08-26 15:10:00,27.05,27.06,26.98,26.98,36100.0,26.5541,26.5639,26.4854,26.4854,36100.0
2013-08-26 15:15:00,26.98,27.03,26.98,27.0,47000.0,26.4854,26.5344,26.4854,26.505,47000.0
2013-08-26 15:20:00,27.0,27.0,26.89,26.94,61400.0,26.505,26.505,26.397,26.4461,61400.0
2013-08-26 15:25:00,26.94,26.96,26.89,26.94,22400.0,26.4461,26.4657,26.397,26.4461,22400.0
2013-08-26 15:30:00,26.95,27.01,26.94,27.01,33600.0,26.4559,26.5148,26.4461,26.5148,33600.0
2013-08-26 15:35:00,26.99,27.01,26.98,27.0,40900.0,26.4952,26.5148,26.4854,26.505,40900.0
2013-08-26 15:40:00,27.0,27.01,26.97,26.98,50400.0,26.505,26.5148,26.4755,26.4854,50400.0
2013-08-26 15:45:00,26.98,27.0,26.95,26.95,46300.0,26.4854,26.505,26.4559,26.4559,46300.0
2013-08-26 15:50:00,26.95,26.98,26.91,26.94,49800.0,26.4559,26.4854,26.4166,26.4461,49800.0
2013-08-26 15:55:00,26.95,26.96,26.91,26.94,71300.0,26.4559,26.4657,26.4166,26.4461,71300.0
2013-08-27 09:30:00,26.61,26.68,26.47,26.47,24800.0,26.1221,26.1909,25.9847,25.9847,24800.0
2013-08-27 09:35:00,26.46,26.54,26.35,26.54,18100.0,25.9749,26.0534,25.8669,26.0534,18100.0
2013-08-27 09:40:00,26.54,26.6,26.53,26.59,8000.0,26.0534,26.1123,26.0436,26.1025,8000.0
2013-08-27 09:45:00,26.58,26.58,26.47,26.49,5700.0,26.0927,26.0927,25.9847,26.0043,5700.0
2013-08-27 09:50:00,26.5,26.57,26.5,26.55,4500.0,26.0142,26.0829,26.0142,26.0632,4500.0
2013-08-27 09:55:00,26.54,26.57,26.51,26.51,8500.0,26.0534,26.0829,26.024,26.024,8500.0
2013-08-27 10:00:00,26.52,26.55,26.45,26.46,23800.0,26.0338,26.0632,25.9651,25.9749,23800.0
2013-08-27 10:05:00,26.45,26.45,26.42,26.45,5800.0,25.9651,25.9651,25.9356,25.9651,5800.0
2013-08-27 10:10:00,26.46,26.5,26.45,26.49,5200.0,25.9749,26.0142,25.9651,26.0043,5200.0
2013-08-27 10:15:00,26.47,26.5,26.44,26.47,5600.0,25.9847,26.0142,25.9553,25.9847,5600.0
2013-08-27 10:20:00,26.47,26.49,26.45,26.47,7100.0,25.9847,26.0043,25.9651,25.9847,7100.0
2013-08-27 10:25:00,26.46,26.49,26.44,26.45,14600.0,25.9749,26.0043,25.9553,25.9651,14600.0
2013-08-27 10:30:00,26.45,26.47,26.44,26.45,5600.0,25.9651,25.9847,25.9553,25.9651,5600.0
2013-08-27 10:35:00,26.45,26.46,26.41,26.44,4700.0,25.9651,25.9749,25.9258,25.9553,4700.0
2013-08-27 10:40:00,26.46,26.47,26.45,26.46,3200.0,25.9749,25.9847,25.9651,25.9749,3200.0
2013-08-27 10:45:00,26.47,26.47,26.38,26.38,3400.0,25.9847,25.9847,25.8964,25.8964,3400.0
2013-08-27 10:50:00,26.39,26.4,26.34,26.36,28300.0,25.9062,25.916,25.8571,25.8767,28300.0
2013-08-27 10:55:00,26.37,26.44,26.37,26.44,5400.0,25.8865,25.9553,25.8865,25.9553,5400.0
2013-08-27 11:00:00,26.42,26.43,26.37,26.39,15600.0,25.9356,25.9454,25.8865,25.9062,15600.0
2013-08-27 11:05:00,26.4,26.42,26.34,26.36,18200.0,25.916,25.9356,25.8571,25.8767,18200.0
2013-08-27 11:10:00,26.36,26.38,26.36,26.37,6600.0,25.8767,25.8964,25.8767,25.8865,6600.0
2013-08-27 11:15:00,26.37,26.43,26.37,26.43,5000.0,25.8865,25.9454,25.8865,25.9454,5000.0
2013-08-27 11:20:00,26.43,26.43,26.39,26.39,11000.0,25.9454,25.9454,25.9062,25.9062,11000.0
2013-08-27 11:25:00,26.4,26.45,26.4,26.44,6200.0,25.916,25.9651,25.916,25.9553,6200.0
2013-08-27 11:30:00,26.44,26.46,26.43,26.43,9200.0,25.9553,25.9749,25.9454,25.9454,9200.0
2013-08-27 11:35:00,26.42,26.46,26.42,26.46,11100.0,25.9356,25.9749,25.9356,25.9749,11100.0
2013-08-27 11:40:00,26.47,26.49,26.42,26.43,11500.0,25.9847,26.0043,25.9356,25.9454,11500.0
2013-08-27 11:45:00,26.43,26.45,26.41,26.42,7400.0,25.9454,25.9651,25.9258,25.9356,7400.0
2013-08-27 11:50:00,26.42,26.46,26.39,26.39,9300.0,25.9356,25.9749,25.9062,25.9062,9300.0
2013-08-27 11:55:00,26.39,26.47,26.39,26.46,4300.0,25.9062,25.9847,25.9062,25.9749,4300.0
2013-08-27 12:00:00,26.46,26.46,26.44,26.44,4500.0,25.9749,25.9749,25.9553,25.9553,4500.0
2013-08-27 12:05:00,26.43,26.46,26.42,26.46,15600.0,25.9454,25.9749,25.9356,25.9749,15600.0
2013-08-27 12:10:00,26.46,26.48,26.43,26.43,5400.0,25.9749,25.9945,25.9454,25.9454,5400.0
2013-08-27 12:15:00,26.43,26.45,26.41,26.45,13700.0,25.9454,25.9651,25.9258,25.9651,13700.0
2013-08-27 12:20:00,26.44,26.46,26.44,26.45,2800.0,25.9553,25.9749,25.9553,25.9651,2800.0
2013-08-27 12:25:00,26.46,26.49,26.45,26.49,6700.0,25.9749,26.0043,25.9651,26.0043,6700.0
2013-08-27 12:30:00,26.48,26.49,26.44,26.46,10100.0,25.9945,26.0043,25.9553,25.9749,10100.0
2013-08-27 12:35:00,26.46,26.5,26.46,26.5,21500.0,25.9749,26.0142,25.9749,26.0142,21500.0
2013-08-27 12:40:00,26.5,26.53,26.49,26.51,31900.0,26.0142,26.0436,26.0043,26.024,31900.0
2013-08-27 12:45:00,26.51,26.52,26.49,26.51,8900.0,26.024,26.0338,26.0043,26.024,8900.0
2013-08-27 12:50:00,26.52,26.52,26.49,26.51,6800.0,26.0338,26.0338,26.0043,26.024,6800.0
2013-08-27 12:55:00,26.51,26.52,26.48,26.5,6000.0,26.024,26.0338,25.9945,26.0142,6000.0
2013-08-27 13:00:00,26.5,26.5,26.48,26.49,13600.0,26.0142,26.0142,25.9945,26.0043,13600.0
2013-08-27 13:05:00,26.49,26.51,26.49,26.51,4700.0,26.0043,26.024,26.0043,26.024,4700.0
2013-08-27 13:10:00,26.51,26.51,26.5,26.5,9100.0,26.024,26.024,26.0142,26.0142,9100.0
2013-08-27 13:15:00,26.5,26.51,26.49,26.51,6100.0,26.0142,26.024,26.0043,26.024,6100.0
2013-08-27 13:20:00,26.49,26.53,26.48,26.51,14700.0,26.0043,26.0436,25.9945,26.024,14700.0
2013-08-27 13:25:00,26.51,26.51,26.46,26.47,7300.0,26.024,26.024,25.9749,25.9847,7300.0
2013-08-27 13:30:00,26.48,26.51,26.47,26.51,7000.0,25.9945,26.024,25.9847,26.024,7000.0
2013-08-27 13:35:00,26.51,26.52,26.49,26.49,10500.0,26.024,26.0338,26.0043,26.0043,10500.0
2013-08-27 13:40:00,26.49,26.52,26.49,26.52,9600.0,26.0043,26.0338,26.0043,26.0338,9600.0
2013-08-27 13:45:00,26.53,26.55,26.53,26.53,6400.0,26.0436,26.0632,26.0436,26.0436,6400.0
2013-08-27 13:50:00,26.54,26.55,26.54,26.55,8500.0,26.0534,26.0632,26.0534,26.0632,8500.0
2013-08-27 13:55:00,26.54,26.55,26.51,26.51,7800.0,26.0534,26.0632,26.024,26.024,7800.0
2013-08-27 14:00:00,26.5,26.5,26.48,26.5,8800.0,26.0142,26.0142,25.9945,26.0142,8800.0
2013-08-27 14:05:00,26.5,26.51,26.49,26.5,20600.0,26.0142,26.024,26.0043,26.0142,20600.0
2013-08-27 14:10:00,26.5,26.51,26.49,26.5,29700.0,26.0142,26.024,26.0043,26.0142,29700.0
2013-08-27 14:15:00,26.49,26.53,26.49,26.52,13600.0,26.0043,26.0436,26.0043,26.0338,13600.0
2013-08-27 14:20:00,26.51,26.52,26.47,26.5,11100.0,26.024,26.0338,25.9847,26.0142,11100.0
2013-08-27 14:25:00,26.49,26.52,26.46,26.52,21700.0,26.0043,26.0338,25.9749,26.0338,21700.0
2013-08-27 14:30:00,26.52,26.54,26.48,26.52,30300.0,26.0338,26.0534,25.9945,26.0338,30300.0
2013-08-27 14:35:00,26.51,26.51,26.46,26.47,17900.0,26.024,26.024,25.9749,25.9847,17900.0
2013-08-27 14:40:00,26.48,26.55,26.48,26.55,18700.0,25.9945,26.0632,25.9945,26.0632,18700.0
2013-08-27 14:45:00,26.55,26.59,26.54,26.58,33400.0,26.0632,26.1025,26.0534,26.0927,33400.0
2013-08-27 14:50:00,26.57,26.59,26.57,26.58,21000.0,26.0829,26.1025,26.0829,26.0927,21000.0
2013-08-27 14:55:00,26.58,26.6,26.56,26.56,16000.0,26.0927,26.1123,26.0731,26.0731,16000.0
2013-08-27 15:00:00,26.56,26.59,26.55,26.58,22800.0,26.0731,26.1025,26.0632,26.0927,22800.0
2013-08-27 15:05:00,26.58,26.6,26.57,26.58,8300.0,26.0927,26.1123,26.0829,26.0927,8300.0
2013-08-27 15:10:00,26.58,26.59,26.52,26.52,16000.0,26.0927,26.1025,26.0338,26.0338,16000.0
2013-08-27 15:15:00,26.52,26.53,26.48,26.51,21200.0,26.0338,26.0436,25.9945,26.024,21200.0
2013-08-27 15:20:00,26.51,26.55,26.51,26.51,22100.0,26.024,26.0632,26.024,26.024,22100.0
2013-08-27 15:25:00,26.52,26.54,26.49,26.52,26100.0,26.0338,26.0534,26.0043,26.0338,26100.0
2013-08-27 15:30:00,26.53,26.53,26.47,26.49,46500.0,26.0436,26.0436,25.9847,26.0043,46500.0
2013-08-27 15:35:00,26.49,26.52,26.46,26.46,33800.0,26.0043,26.0338,25.9749,25.9749,33800.0
2013-08-27 15:40:00,26.46,26.5,26.45,26.5,57200.0,25.9749,26.0142,25.9651,26.0142,57200.0
2013-08-27 15:45:00,26.5,26.53,26.47,26.5,80700.0,26.0142,26.0436,25.9847,26.0142,80700.0
2013-08-27 15:50:00,26.5,26.51,26.48,26.48,39600.0,26.0142,26.024,25.9945,25.9945,39600.0
2013-08-27 15:55:00,26.48,26.5,26.46,26.46,112900.0,25.9945,26.0142,25.9749,25.9749,112900.0
2013-08-28 09:30:00,26.4,26.42,26.27,26.35,80600.0,25.916,25.9356,25.7884,25.8669,80600.0
2013-08-28 09:35:00,26.33,26.36,26.26,26.35,13100.0,25.8473,25.8767,25.7786,25.8669,13100.0
2013-08-28 09:40:00,26.36,26.45,26.34,26.4,27800.0,25.8767,25.9651,25.8571,25.916,27800.0
2013-08-28 09:45:00,26.38,26.38,26.24,26.28,25600.0,25.8964,25.8964,25.7589,25.7982,25600.0
2013-08-28 09:50:00,26.28,26.28,26.17,26.19,19400.0,25.7982,25.7982,25.6902,25.7098,19400.0
2013-08-28 09:55:00,26.19,26.19,26.14,26.15,5900.0,25.7098,25.7098,25.6608,25.6706,5900.0
2013-08-28 10:00:00,26.14,26.24,26.14,26.2,11400.0,25.6608,25.7589,25.6608,25.7197,11400.0
2013-08-28 10:05:00,26.21,26.22,26.2,26.21,11800.0,25.7295,25.7393,25.7197,25.7295,11800.0
2013-08-28 10:10:00,26.21,26.22,26.18,26.19,9500.0,25.7295,25.7393,25.7,25.7098,9500.0
2013-08-28 10:15:00,26.2,26.23,26.2,26.23,10000.0,25.7197,25.7491,25.7197,25.7491,10000.0
2013-08-28 10:20:00,26.23,26.24,26.21,26.23,8100.0,25.7491,25.7589,25.7295,25.7491,8100.0
2013-08-28 10:25:00,26.23,26.24,26.21,26.22,5800.0,25.7491,25.7589,25.7295,25.7393,5800.0
2013-08-28 10:30:00,26.22,26.25,26.21,26.25,8200.0,25.7393,25.7687,25.7295,25.7687,8200.0
2013-08-28 10:35:00,26.25,26.27,26.21,26.23,16600.0,25.7687,25.7884,25.7295,25.7491,16600.0
2013-08-28 10:40:00,26.23,26.23,26.16,26.16,6100.0,25.7491,25.7491,25.6804,25.6804,6100.0
2013-08-28 10:45:00,26.15,26.16,26.13,26.14,16700.0,25.6706,25.6804,25.6509,25.6608,16700.0
2013-08-28 10:50:00,26.15,26.15,26.13,26.14,7600.0,25.6706,25.6706,25.6509,25.6608,7600.0
2013-08-28 10:55:00,26.14,26.15,26.13,26.14,23500.0,25.6608,25.6706,25.6509,25.6608,23500.0
2013-08-28 11:00:00,26.14,26.17,26.14,26.16,9500.0,25.6608,25.6902,25.6608,25.6804,9500.0
2013-08-28 11:05:00,26.15,26.16,26.14,26.16,5900.0,25.6706,25.6804,25.6608,25.6804,5900.0
2013-08-28 11:10:00,26.16,26.17,26.16,26.17,10500.0,25.6804,25.6902,25.6804,25.6902,10500.0
2013-08-28 11:15:00,26.17,26.17,26.13,26.13,15600.0,25.6902,25.6902,25.6509,25.6509,15600.0
2013-08-28 11:20:00,26.14,26.21,26.14,26.21,9400.0,25.6608,25.7295,25.6608,25.7295,9400.0
2013-08-28 11:25:00,26.21,26.24,26.19,26.2,25600.0,25.7295,25.7589,25.7098,25.7197,25600.0
2013-08-28 11:30:00,26.2,26.21,26.18,26.2,6500.0,25.7197,25.7295,25.7,25.7197,6500.0
2013-08-28 11:35:00,26.2,26.23,26.19,26.21,20000.0,25.7197,25.7491,25.7098,25.7295,20000.0
2013-08-28 11:40:00,26.21,26.25,26.2,26.25,10200.0,25.7295,25.7687,25.7197,25.7687,10200.0
2013-08-28 11:45:00,26.25,26.25,26.18,26.18,15000.0,25.7687,25.7687,25.7,25.7,15000.0
2013-08-28 11:50:00,26.19,26.23,26.18,26.21,9200.0,25.7098,25.7491,25.7,25.7295,9200.0
2013-08-28 11:55:00,26.2,26.25,26.2,26.25,6200.0,25.7197,25.7687,25.7197,25.7687,6200.0
2013-08-28 12:00:00,26.25,26.27,26.24,26.24,3900.0,25.7687,25.7884,25.7589,25.7589,3900.0
2013-08-28 12:05:00,26.25,26.25,26.23,26.24,3400.0,25.7687,25.7687,25.7491,25.7589,3400.0
2013-08-28 12:10:00,26.25,26.26,26.24,26.25,4700.0,25.7687,25.7786,25.7589,25.7687,4700.0
2013-08-28 12:15:00,26.24,26.25,26.23,26.24,3700.0,25.7589,25.7687,25.7491,25.7589,3700.0
2013-08-28 12:20:00,26.24,26.25,26.23,26.25,4300.0,25.7589,25.7687,25.7491,25.7687,4300.0
2013-08-28 12:25:00,26.26,26.28,26.26,26.27,5200.0,25.7786,25.7982,25.7786,25.7884,5200.0
2013-08-28 12:30:00,26.27,26.28,26.27,26.27,3700.0,25.7884,25.7982,25.7884,25.7884,3700.0
2013-08-28 12:35:00,26.27,26.29,26.27,26.29,5100.0,25.7884,25.808,25.7884,25.808,5100.0
2013-08-28 12:40:00,26.29,26.31,26.27,26.31,7800.0,25.808,25.8276,25.7884,25.8276,7800.0
2013-08-28 12:45:00,26.31,26.32,26.31,26.31,3000.0,25.8276,25.8375,25.8276,25.8276,3000.0
2013-08-28 12:50:00,26.31,26.33,26.3,26.33,3100.0,25.8276,25.8473,25.8178,25.8473,3100.0
2013-08-28 12:55:00,26.33,26.33,26.3,26.33,6200.0,25.8473,25.8473,25.8178,25.8473,6200.0
2013-08-28 13:00:00,26.32,26.33,26.3,26.3,5000.0,25.8375,25.8473,25.8178,25.8178,5000.0
2013-08-28 13:05:00,26.3,26.31,26.3,26.31,11200.0,25.8178,25.8276,25.8178,25.8276,11200.0
2013-08-28 13:10:00,26.31,26.32,26.29,26.29,6200.0,25.8276,25.8375,25.808,25.808,6200.0
2013-08-28 13:15:00,26.3,26.32,26.29,26.3,7800.0,25.8178,25.8375,25.808,25.8178,7800.0
2013-08-28 13:20:00,26.3,26.31,26.3,26.3,5800.0,25.8178,25.8276,25.8178,25.8178,5800.0
2013-08-28 13:25:00,26.31,26.35,26.31,26.35,9100.0,25.8276,25.8669,25.8276,25.8669,9100.0
2013-08-28 13:30:00,26.36,26.36,26.32,26.33,6300.0,25.8767,25.8767,25.8375,25.8473,6300.0
2013-08-28 13:35:00,26.33,26.35,26.31,26.35,5300.0,25.8473,25.8669,25.8276,25.8669,5300.0
2013-08-28 13:40:00,26.35,26.35,26.33,26.34,2900.0,25.8669,25.8669,25.8473,25.8571,2900.0
2013-08-28 13:45:00,26.34,26.35,26.33,26.33,5000.0,25.8571,25.8669,25.8473,25.8473,5000.0
2013-08-28 13:50:00,26.34,26.35,26.33,26.33,5300.0,25.8571,25.8669,25.8473,25.8473,5300.0
2013-08-28 13:55:00,26.33,26.37,26.31,26.37,5600.0,25.8473,25.8865,25.8276,25.8865,5600.0
2013-08-28 14:00:00,26.36,26.36,26.32,26.32,9000.0,25.8767,25.8767,25.8375,25.8375,9000.0
2013-08-28 14:05:00,26.32,26.32,26.28,26.28,5800.0,25.8375,25.8375,25.7982,25.7982,5800.0
2013-08-28 14:10:00,26.28,26.32,26.27,26.31,18000.0,25.7982,25.8375,25.7884,25.8276,18000.0
2013-08-28 14:15:00,26.31,26.34,26.31,26.33,11600.0,25.8276,25.8571,25.8276,25.8473,11600.0
2013-08-28 14:20:00,26.33,26.35,26.33,26.35,7900.0,25.8473,25.8669,25.8473,25.8669,7900.0
2013-08-28 14:25:00,26.35,26.38,26.35,26.36,7000.0,25.8669,25.8964,25.8669,25.8767,7000.0
2013-08-28 14:30:00,26.36,26.36,26.34,26.35,8400.0,25.8767,25.8767,25.8571,25.8669,8400.0
2013-08-28 14:35:00,26.35,26.35,26.29,26.29,9100.0,25.8669,25.8669,25.808,25.808,9100.0
2013-08-28 14:40:00,26.3,26.31,26.28,26.28,6300.0,25.8178,25.8276,25.7982,25.7982,6300.0
2013-08-28 14:45:00,26.28,26.33,26.28,26.33,10000.0,25.7982,25.8473,25.7982,25.8473,10000.0
2013-08-28 14:50:00,26.33,26.33,26.3,26.31,8200.0,25.8473,25.8473,25.8178,25.8276,8200.0
2013-08-28 14:55:00,26.32,26.33,26.31,26.31,7600.0,25.8375,25.8473,25.8276,25.8276,7600.0
2013-08-28 15:00:00,26.3,26.31,26.28,26.31,10900.0,25.8178,25.8276,25.7982,25.8276,10900.0
2013-08-28 15:05:00,26.31,26.33,26.3,26.33,11500.0,25.8276,25.8473,25.8178,25.8473,11500.0
2013-08-28 15:10:00,26.33,26.35,26.33,26.35,13600.0,25.8473,25.8669,25.8473,25.8669,13600.0
2013-08-28 15:15:00,26.35,26.35,26.32,26.32,20700.0,25.8669,25.8669,25.8375,25.8375,20700.0
2013-08-28 15:20:00,26.32,26.37,26.32,26.33,18500.0,25.8375,25.8865,25.8375,25.8473,18500.0
2013-08-28 15:25:00,26.34,26.34,26.31,26.31,6300.0,25.8571,25.8571,25.8276,25.8276,6300.0
2013-08-28 15:30:00,26.32,26.35,26.32,26.34,14900.0,25.8375,25.8669,25.8375,25.8571,14900.0
2013-08-28 15:35:00,26.34,26.35,26.33,26.33,16600.0,25.8571,25.8669,25.8473,25.8473,16600.0
2013-08-28 15:40:00,26.34,26.34,26.3,26.33,12300.0,25.8571,25.8571,25.8178,25.8473,12300.0
2013-08-28 15:45:00,26.32,26.33,26.27,26.29,32300.0,25.8375,25.8473,25.7884,25.808,32300.0
2013-08-28 15:50:00,26.29,26.3,26.28,26.28,19800.0,25.808,25.8178,25.7982,25.7982,19800.0
2013-08-28 15:55:00,26.28,26.28,26.23,26.25,86900.0,25.7982,25.7982,25.7491,25.7687,86900.0
2013-08-29 09:30:00,26.21,26.25,26.15,26.19,14600.0,25.7295,25.7687,25.6706,25.7098,14600.0
2013-08-29 09:35:00,26.16,26.26,26.15,26.26,3600.0,25.6804,25.7786,25.6706,25.7786,3600.0
2013-08-29 09:40:00,26.27,26.34,26.27,26.3,5000.0,25.7884,25.8571,25.7884,25.8178,5000.0
2013-08-29 09:45:00,26.31,26.36,26.27,26.3,8700.0,25.8276,25.8767,25.7884,25.8178,8700.0
2013-08-29 09:50:00,26.29,26.43,26.29,26.43,6400.0,25.808,25.9454,25.808,25.9454,6400.0
2013-08-29 09:55:00,26.45,26.48,26.38,26.41,11500.0,25.9651,25.9945,25.8964,25.9258,11500.0
2013-08-29 10:00:00,26.4,26.43,26.33,26.36,11900.0,25.916,25.9454,25.8473,25.8767,11900.0
2013-08-29 10:05:00,26.37,26.44,26.37,26.43,6700.0,25.8865,25.9553,25.8865,25.9454,6700.0
2013-08-29 10:10:00,26.44,26.51,26.42,26.51,5500.0,25.9553,26.024,25.9356,26.024,5500.0
2013-08-29 10:15:00,26.53,26.54,26.45,26.47,6700.0,26.0436,26.0534,25.9651,25.9847,6700.0
2013-08-29 10:20:00,26.47,26.48,26.4,26.43,6300.0,25.9847,25.9945,25.916,25.9454,6300.0
2013-08-29 10:25:00,26.43,26.43,26.37,26.37,6500.0,25.9454,25.9454,25.8865,25.8865,6500.0
2013-08-29 10:30:00,26.37,26.43,26.37,26.43,3900.0,25.8865,25.9454,25.8865,25.9454,3900.0
2013-08-29 10:35:00,26.43,26.48,26.43,26.48,5100.0,25.9454,25.9945,25.9454,25.9945,5100.0
2013-08-29 10:40:00,26.47,26.52,26.47,26.52,4100.0,25.9847,26.0338,25.9847,26.0338,4100.0
2013-08-29 10:45:00,26.53,26.55,26.48,26.48,6700.0,26.0436,26.0632,25.9945,25.9945,6700.0
2013-08-29 10:50:00,26.49,26.52,26.49,26.5,4900.0,26.0043,26.0338,26.0043,26.0142,4900.0
2013-08-29 10:55:00,26.5,26.52,26.46,26.48,6600.0,26.0142,26.0338,25.9749,25.9945,6600.0
2013-08-29 11:00:00,26.49,26.52,26.49,26.51,3300.0,26.0043,26.0338,26.0043,26.024,3300.0
2013-08-29 11:05:00,26.5,26.5,26.46,26.46,6200.0,26.0142,26.0142,25.9749,25.9749,6200.0
2013-08-29 11:10:00,26.47,26.5,26.47,26.5,3500.0,25.9847,26.0142,25.9847,26.0142,3500.0
2013-08-29 11:15:00,26.5,26.5,26.48,26.49,4100.0,26.0142,26.0142,25.9945,26.0043,4100.0
2013-08-29 11:20:00,26.5,26.54,26.49,26.49,6600.0,26.0142,26.0534,26.0043,26.0043,6600.0
2013-08-29 11:25:00,26.49,26.5,26.48,26.49,3000.0,26.0043,26.0142,25.9945,26.0043,3000.0
2013-08-29 11:30:00,26.5,26.51,26.48,26.48,5100.0,26.0142,26.024,25.9945,25.9945,5100.0
2013-08-29 11:35:00,26.47,26.48,26.47,26.48,3600.0,25.9847,25.9945,25.9847,25.9945,3600.0
2013-08-29 11:40:00,26.49,26.53,26.49,26.52,7300.0,26.0043,26.0436,26.0043,26.0338,7300.0
2013-08-29 11:45:00,26.52,26.53,26.49,26.51,4000.0,26.0338,26.0436,26.0043,26.024,4000.0
2013-08-29 11:50:00,26.52,26.53,26.51,26.52,6900.0,26.0338,26.0436,26.024,26.0338,6900.0
2013-08-29 11:55:00,26.52,26.56,26.5,26.55,20400.0,26.0338,26.0731,26.0142,26.0632,20400.0
2013-08-29 12:00:00,26.55,26.55,26.53,26.54,8600.0,26.0632,26.0632,26.0436,26.0534,8600.0
2013-08-29 12:05:00,26.53,26.54,26.52,26.52,3700.0,26.0436,26.0534,26.0338,26.0338,3700.0
2013-08-29 12:10:00,26.52,26.52,26.49,26.51,6400.0,26.0338,26.0338,26.0043,26.024,6400.0
2013-08-29 12:15:00,26.51,26.52,26.49,26.52,4900.0,26.024,26.0338,26.0043,26.0338,4900.0
2013-08-29 12:20:00,26.52,26.52,26.5,26.5,2400.0,26.0338,26.0338,26.0142,26.0142,2400.0
2013-08-29 12:25:00,26.5,26.51,26.5,26.51,4100.0,26.0142,26.024,26.0142,26.024,4100.0
2013-08-29 12:30:00,26.51,26.52,26.45,26.45,6600.0,26.024,26.0338,25.9651,25.9651,6600.0
2013-08-29 12:35:00,26.45,26.46,26.41,26.43,9200.0,25.9651,25.9749,25.9258,25.9454,9200.0
2013-08-29 12:40:00,26.43,26.45,26.43,26.45,6200.0,25.9454,25.9651,25.9454,25.9651,6200.0
2013-08-29 12:45:00,26.44,26.45,26.42,26.45,7700.0,25.9553,25.9651,25.9356,25.9651,7700.0
2013-08-29 12:50:00,26.46,26.47,26.43,26.44,9200.0,25.9749,25.9847,25.9454,25.9553,9200.0
2013-08-29 12:55:00,26.44,26.47,26.43,26.47,5700.0,25.9553,25.9847,25.9454,25.9847,5700.0
2013-08-29 13:00:00,26.46,26.48,26.46,26.48,6400.0,25.9749,25.9945,25.9749,25.9945,6400.0
2013-08-29 13:05:00,26.48,26.51,26.47,26.5,4600.0,25.9945,26.024,25.9847,26.0142,4600.0
2013-08-29 13:10:00,26.5,26.51,26.48,26.48,5200.0,26.0142,26.024,25.9945,25.9945,5200.0
2013-08-29 13:15:00,26.48,26.48,26.46,26.46,4700.0,25.9945,25.9945,25.9749,25.9749,4700.0
2013-08-29 13:20:00,26.47,26.48,26.42,26.42,6700.0,25.9847,25.9945,25.9356,25.9356,6700.0
2013-08-29 13:25:00,26.41,26.41,26.39,26.4,9100.0,25.9258,25.9258,25.9062,25.916,9100.0
2013-08-29 13:30:00,26.41,26.41,26.38,26.38,4200.0,25.9258,25.9258,25.8964,25.8964,4200.0
2013-08-29 13:35:00,26.37,26.37,26.36,26.37,3300.0,25.8865,25.8865,25.8767,25.8865,3300.0
2013-08-29 13:40:00,26.37,26.41,26.37,26.4,6000.0,25.8865,25.9258,25.8865,25.916,6000.0
2013-08-29 13:45:00,26.4,26.42,26.39,26.42,3200.0,25.916,25.9356,25.9062,25.9356,3200.0
2013-08-29 13:50:00,26.41,26.42,26.37,26.37,6300.0,25.9258,25.9356,25.8865,25.8865,6300.0
2013-08-29 13:55:00,26.37,26.42,26.37,26.42,12200.0,25.8865,25.9356,25.8865,25.9356,12200.0
2013-08-29 14:00:00,26.41,26.44,26.38,26.44,10100.0,25.9258,25.9553,25.8964,25.9553,10100.0
2013-08-29 14:05:00,26.44,26.45,26.41,26.45,10200.0,25.9553,25.9651,25.9258,25.9651,10200.0
2013-08-29 14:10:00,26.45,26.46,26.43,26.44,6900.0,25.9651,25.9749,25.9454,25.9553,6900.0
2013-08-29 14:15:00,26.43,26.43,26.38,26.41,7600.0,25.9454,25.9454,25.8964,25.9258,7600.0
2013-08-29 14:20:00,26.42,26.46,26.42,26.46,13400.0,25.9356,25.9749,25.9356,25.9749,13400.0
2013-08-29 14:25:00,26.45,26.48,26.44,26.46,14900.0,25.9651,25.9945,25.9553,25.9749,14900.0
2013-08-29 14:30:00,26.46,26.47,26.45,26.46,4600.0,25.9749,25.9847,25.9651,25.9749,4600.0
2013-08-29 14:35:00,26.46,26.48,26.44,26.44,8300.0,25.9749,25.9945,25.9553,25.9553,8300.0
2013-08-29 14:40:00,26.44,26.47,26.44,26.46,12400.0,25.9553,25.9847,25.9553,25.9749,12400.0
2013-08-29 14:45:00,26.46,26.47,26.44,26.46,8700.0,25.9749,25.9847,25.9553,25.9749,8700.0
2013-08-29 14:50:00,26.46,26.46,26.44,26.45,8400.0,25.9749,25.9749,25.9553,25.9651,8400.0
2013-08-29 14:55:00,26.45,26.47,26.45,26.46,6700.0,25.9651,25.9847,25.9651,25.9749,6700.0
2013-08-29 15:00:00,26.46,26.46,26.42,26.44,17000.0,25.9749,25.9749,25.9356,25.9553,17000.0
2013-08-29 15:05:00,26.44,26.46,26.43,26.45,17100.0,25.9553,25.9749,25.9454,25.9651,17100.0
2013-08-29 15:10:00,26.46,26.46,26.42,26.44,16100.0,25.9749,25.9749,25.9356,25.9553,16100.0
2013-08-29 15:15:00,26.44,26.48,26.44,26.45,11800.0,25.9553,25.9945,25.9553,25.9651,11800.0
2013-08-29 15:20:00,26.45,26.46,26.43,26.43,7700.0,25.9651,25.9749,25.9454,25.9454,7700.0
2013-08-29 15:25:00,26.42,26.43,26.38,26.4,37400.0,25.9356,25.9454,25.8964,25.916,37400.0
2013-08-29 15:30:00,26.39,26.39,26.32,26.32,11800.0,25.9062,25.9062,25.8375,25.8375,11800.0
2013-08-29 15:35:00,26.32,26.35,26.32,26.33,23100.0,25.8375,25.8669,25.8375,25.8473,23100.0
2013-08-29 15:40:00,26.32,26.35,26.32,26.35,16400.0,25.8375,25.8669,25.8375,25.8669,16400.0
2013-08-29 15:45:00,26.35,26.37,26.32,26.35,36200.0,25.8669,25.8865,25.8375,25.8669,36200.0
2013-08-29 15:50:00,26.35,26.37,26.34,26.34,39800.0,25.8669,25.8865,25.8571,25.8571,39800.0
2013-08-29 15:55:00,26.34,26.35,26.34,26.35,73100.0,25.8571,25.8669,25.8571,25.8669,73100.0
2013-08-30 09:30:00,26.39,26.39,26.3,26.31,8500.0,25.9062,25.9062,25.8178,25.8276,8500.0
2013-08-30 09:35:00,26.29,26.3,26.22,26.28,6100.0,25.808,25.8178,25.7393,25.7982,6100.0
2013-08-30 09:40:00,26.29,26.31,26.17,26.18,14300.0,25.808,25.8276,25.6902,25.7,14300.0
2013-08-30 09:45:00,26.17,26.25,26.15,26.2,7400.0,25.6902,25.7687,25.6706,25.7197,7400.0
2013-08-30 09:50:00,26.22,26.32,26.22,26.28,18300.0,25.7393,25.8375,25.7393,25.7982,18300.0
2013-08-30 09:55:00,26.28,26.3,26.22,26.26,10600.0,25.7982,25.8178,25.7393,25.7786,10600.0
2013-08-30 10:00:00,26.27,26.27,26.17,26.18,12600.0,25.7884,25.7884,25.6902,25.7,12600.0
2013-08-30 10:05:00,26.2,26.23,26.19,26.23,3400.0,25.7197,25.7491,25.7098,25.7491,3400.0
2013-08-30 10:10:00,26.22,26.23,26.16,26.17,3300.0,25.7393,25.7491,25.6804,25.6902,3300.0
2013-08-30 10:15:00,26.17,26.23,26.17,26.22,5100.0,25.6902,25.7491,25.6902,25.7393,5100.0
2013-08-30 10:20:00,26.22,26.24,26.21,26.22,2100.0,25.7393,25.7589,25.7295,25.7393,2100.0
2013-08-30 10:25:00,26.21,26.21,26.16,26.16,3700.0,25.7295,25.7295,25.6804,25.6804,3700.0
2013-08-30 10:30:00,26.14,26.17,26.12,26.16,4500.0,25.6608,25.6902,25.6411,25.6804,4500.0
2013-08-30 10:35:00,26.18,26.18,26.11,26.13,14700.0,25.7,25.7,25.6313,25.6509,14700.0
2013-08-30 10:40:00,26.12,26.13,26.08,26.1,15400.0,25.6411,25.6509,25.6019,25.6215,15400.0
2013-08-30 10:45:00,26.08,26.11,26.06,26.1,7500.0,25.6019,25.6313,25.5822,25.6215,7500.0
2013-08-30 10:50:00,26.1,26.11,26.07,26.08,8300.0,25.6215,25.6313,25.592,25.6019,8300.0
2013-08-30 10:55:00,26.08,26.14,26.08,26.13,15500.0,25.6019,25.6608,25.6019,25.6509,15500.0
2013-08-30 11:00:00,26.12,26.17,26.11,26.16,16800.0,25.6411,25.6902,25.6313,25.6804,16800.0
2013-08-30 11:05:00,26.15,26.19,26.14,26.19,16400.0,25.6706,25.7098,25.6608,25.7098,16400.0
2013-08-30 11:10:00,26.18,26.24,26.18,26.23,9000.0,25.7,25.7589,25.7,25.7491,9000.0
2013-08-30 11:15:00,26.23,26.23,26.19,26.19,5400.0,25.7491,25.7491,25.7098,25.7098,5400.0
2013-08-30 11:20:00,26.18,26.19,26.16,26.17,9400.0,25.7,25.7098,25.6804,25.6902,9400.0
2013-08-30 11:25:00,26.18,26.18,26.13,26.13,7500.0,25.7,25.7,25.6509,25.6509,7500.0
2013-08-30 11:30:00,26.12,26.16,26.12,26.14,4900.0,25.6411,25.6804,25.6411,25.6608,4900.0
2013-08-30 11:35:00,26.14,26.15,26.12,26.15,16900.0,25.6608,25.6706,25.6411,25.6706,16900.0
2013-08-30 11:40:00,26.14,26.14,26.07,26.1,11400.0,25.6608,25.6608,25.592,25.6215,11400.0
2013-08-30 11:45:00,26.1,26.17,26.1,26.12,9400.0,25.6215,25.6902,25.6215,25.6411,9400.0
2013-08-30 11:50:00,26.12,26.17,26.12,26.17,4500.0,25.6411,25.6902,25.6411,25.6902,4500.0
2013-08-30 11:55:00,26.16,26.17,26.13,26.14,14500.0,25.6804,25.6902,25.6509,25.6608,14500.0
2013-08-30 12:00:00,26.15,26.17,26.11,26.17,6600.0,25.6706,25.6902,25.6313,25.6902,6600.0
2013-08-30 12:05:00,26.19,26.2,26.17,26.17,3100.0,25.7098,25.7197,25.6902,25.6902,3100.0
2013-08-30 12:10:00,26.16,26.18,26.14,26.14,4600.0,25.6804,25.7,25.6608,25.6608,4600.0
2013-08-30 12:15:00,26.13,26.22,26.13,26.18,16700.0,25.6509,25.7393,25.6509,25.7,16700.0
2013-08-30 12:20:00,26.18,26.21,26.18,26.2,20400.0,25.7,25.7295,25.7,25.7197,20400.0
2013-08-30 12:25:00,26.19,26.22,26.18,26.21,5900.0,25.7098,25.7393,25.7,25.7295,5900.0
2013-08-30 12:30:00,26.2,26.2,26.15,26.17,5700.0,25.7197,25.7197,25.6706,25.6902,5700.0
2013-08-30 12:35:00,26.17,26.17,26.14,26.16,6500.0,25.6902,25.6902,25.6608,25.6804,6500.0
2013-08-30 12:40:00,26.15,26.18,26.15,26.16,6300.0,25.6706,25.7,25.6706,25.6804,6300.0
2013-08-30 12:45:00,26.16,26.19,26.16,26.19,4400.0,25.6804,25.7098,25.6804,25.7098,4400.0
2013-08-30 12:50:00,26.19,26.2,26.18,26.18,14800.0,25.7098,25.7197,25.7,25.7,14800.0
2013-08-30 12:55:00,26.17,26.2,26.16,26.2,6400.0,25.6902,25.7197,25.6804,25.7197,6400.0
2013-08-30 13:00:00,26.2,26.2,26.15,26.15,21000.0,25.7197,25.7197,25.6706,25.6706,21000.0
2013-08-30 13:05:00,26.16,26.18,26.11,26.12,11000.0,25.6804,25.7,25.6313,25.6411,11000.0
2013-08-30 13:10:00,26.12,26.23,26.12,26.18,18100.0,25.6411,25.7491,25.6411,25.7,18100.0
2013-08-30 13:15:00,26.18,26.28,26.17,26.26,24500.0,25.7,25.7982,25.6902,25.7786,24500.0
2013-08-30 13:20:00,26.26,26.29,26.21,26.24,24500.0,25.7786,25.808,25.7295,25.7589,24500.0
2013-08-30 13:25:00,26.25,26.25,26.22,26.23,4800.0,25.7687,25.7687,25.7393,25.7491,4800.0
2013-08-30 13:30:00,26.23,26.27,26.23,26.24,14600.0,25.7491,25.7884,25.7491,25.7589,14600.0
2013-08-30 13:35:00,26.24,26.27,26.24,26.24,9900.0,25.7589,25.7884,25.7589,25.7589,9900.0
2013-08-30 13:40:00,26.24,26.25,26.22,26.24,4200.0,25.7589,25.7687,25.7393,25.7589,4200.0
2013-08-30 13:45:00,26.24,26.3,26.24,26.3,12300.0,25.7589,25.8178,25.7589,25.8178,12300.0
2013-08-30 13:50:00,26.3,26.31,26.26,26.26,8200.0,25.8178,25.8276,25.7786,25.7786,8200.0
2013-08-30 13:55:00,26.27,26.28,26.23,26.23,8600.0,25.7884,25.7982,25.7491,25.7491,8600.0
2013-08-30 14:00:00,26.22,26.23,26.21,26.23,7100.0,25.7393,25.7491,25.7295,25.7491,7100.0
2013-08-30 14:05:00,26.23,26.24,26.21,26.23,4400.0,25.7491,25.7589,25.7295,25.7491,4400.0
2013-08-30 14:10:00,26.22,26.24,26.22,26.22,14500.0,25.7393,25.7589,25.7393,25.7393,14500.0
2013-08-30 14:15:00,26.21,26.22,26.2,26.22,4900.0,25.7295,25.7393,25.7197,25.7393,4900.0
2013-08-30 14:20:00,26.22,26.23,26.2,26.21,9000.0,25.7393,25.7491,25.7197,25.7295,9000.0
2013-08-30 14:25:00,26.21,26.23,26.2,26.21,14500.0,25.7295,25.7491,25.7197,25.7295,14500.0
2013-08-30 14:30:00,26.19,26.22,26.18,26.21,8800.0,25.7098,25.7393,25.7,25.7295,8800.0
2013-08-30 14:35:00,26.21,26.23,26.21,26.21,4300.0,25.7295,25.7491,25.7295,25.7295,4300.0
2013-08-30 14:40:00,26.2,26.2,26.16,26.18,5500.0,25.7197,25.7197,25.6804,25.7,5500.0
2013-08-30 14:45:00,26.18,26.2,26.18,26.19,6800.0,25.7,25.7197,25.7,25.7098,6800.0
2013-08-30 14:50:00,26.2,26.23,26.2,26.21,10400.0,25.7197,25.7491,25.7197,25.7295,10400.0
2013-08-30 14:55:00,26.2,26.22,26.19,26.21,6600.0,25.7197,25.7393,25.7098,25.7295,6600.0
2013-08-30 15:00:00,26.19,26.23,26.17,26.23,11400.0,25.7098,25.7491,25.6902,25.7491,11400.0
2013-08-30 15:05:00,26.22,26.22,26.16,26.18,8700.0,25.7393,25.7393,25.6804,25.7,8700.0
2013-08-30 15:10:00,26.17,26.21,26.17,26.21,2900.0,25.6902,25.7295,25.6902,25.7295,2900.0
2013-08-30 15:15:00,26.21,26.22,26.19,26.21,7600.0,25.7295,25.7393,25.7098,25.7295,7600.0
2013-08-30 15:20:00,26.21,26.21,26.19,26.2,5800.0,25.7295,25.7295,25.7098,25.7197,5800.0
2013-08-30 15:25:00,26.2,26.22,26.18,26.2,18200.0,25.7197,25.7393,25.7,25.7197,18200.0
2013-08-30 15:30:00,26.19,26.19,26.16,26.16,7000.0,25.7098,25.7098,25.6804,25.6804,7000.0
2013-08-30 15:35:00,26.16,26.19,26.15,26.19,15900.0,25.6804,25.7098,25.6706,25.7098,15900.0
2013-08-30 15:40:00,26.18,26.19,26.1,26.11,59100.0,25.7,25.7098,25.6215,25.6313,59100.0
2013-08-30 15:45:00,26.11,26.14,26.09,26.12,63500.0,25.6313,25.6608,25.6117,25.6411,63500.0
2013-08-30 15:50:00,26.11,26.14,26.08,26.09,49000.0,25.6313,25.6608,25.6019,25.6117,49000.0
2013-08-30 15:55:00,26.09,26.18,26.06,26.15,164900.0,25.6117,25.7,25.5822,25.6706,164900.0
2013-09-03 09:30:00,26.5,26.56,26.41,26.56,20400.0,26.0142,26.0731,25.9258,26.0731,20400.0
2013-09-03 09:35:00,26.53,26.57,26.48,26.49,4900.0,26.0436,26.0829,25.9945,26.0043,4900.0
2013-09-03 09:40:00,26.44,26.52,26.41,26.44,16800.0,25.9553,26.0338,25.9258,25.9553,16800.0
2013-09-03 09:45:00,26.44,26.45,26.36,26.36,11500.0,25.9553,25.9651,25.8767,25.8767,11500.0
2013-09-03 09:50:00,26.36,26.39,26.29,26.29,7800.0,25.8767,25.9062,25.808,25.808,7800.0
2013-09-03 09:55:00,26.3,26.37,26.29,26.34,17000.0,25.8178,25.8865,25.808,25.8571,17000.0
2013-09-03 10:00:00,26.35,26.35,26.26,26.3,4500.0,25.8669,25.8669,25.7786,25.8178,4500.0
2013-09-03 10:05:00,26.31,26.32,26.29,26.31,5900.0,25.8276,25.8375,25.808,25.8276,5900.0
2013-09-03 10:10:00,26.31,26.33,26.25,26.25,7900.0,25.8276,25.8473,25.7687,25.7687,7900.0
2013-09-03 10:15:00,26.25,26.26,26.21,26.22,8200.0,25.7687,25.7786,25.7295,25.7393,8200.0
2013-09-03 10:20:00,26.24,26.26,26.21,26.25,3300.0,25.7589,25.7786,25.7295,25.7687,3300.0
2013-09-03 10:25:00,26.27,26.27,26.24,26.25,3400.0,25.7884,25.7884,25.7589,25.7687,3400.0
2013-09-03 10:30:00,26.25,26.27,26.23,26.27,5700.0,25.7687,25.7884,25.7491,25.7884,5700.0
2013-09-03 10:35:00,26.28,26.34,26.28,26.34,8700.0,25.7982,25.8571,25.7982,25.8571,8700.0
2013-09-03 10:40:00,26.34,26.39,26.33,26.38,7400.0,25.8571,25.9062,25.8473,25.8964,7400.0
2013-09-03 10:45:00,26.38,26.41,26.35,26.35,6100.0,25.8964,25.9258,25.8669,25.8669,6100.0
2013-09-03 10:50:00,26.35,26.35,26.3,26.33,14200.0,25.8669,25.8669,25.8178,25.8473,14200.0
2013-09-03 10:55:00,26.34,26.35,26.32,26.32,5700.0,25.8571,25.8669,25.8375,25.8375,5700.0
2013-09-03 11:00:00,26.32,26.34,26.31,26.31,2300.0,25.8375,25.8571,25.8276,25.8276,2300.0
2013-09-03 11:05:00,26.3,26.3,26.29,26.3,4500.0,25.8178,25.8178,25.808,25.8178,4500.0
2013-09-03 11:10:00,26.3,26.32,26.28,26.29,7700.0,25.8178,25.8375,25.7982,25.808,7700.0
2013-09-03 11:15:00,26.29,26.29,26.21,26.21,6200.0,25.808,25.808,25.7295,25.7295,6200.0
2013-09-03 11:20:00,26.22,26.23,26.17,26.17,4700.0,25.7393,25.7491,25.6902,25.6902,4700.0
2013-09-03 11:25:00,26.17,26.17,26.12,26.12,12200.0,25.6902,25.6902,25.6411,25.6411,12200.0
2013-09-03 11:30:00,26.11,26.15,26.1,26.15,5700.0,25.6313,25.6706,25.6215,25.6706,5700.0
2013-09-03 11:35:00,26.14,26.14,26.13,26.13,3500.0,25.6608,25.6608,25.6509,25.6509,3500.0
2013-09-03 11:40:00,26.14,26.16,26.13,26.14,15500.0,25.6608,25.6804,25.6509,25.6608,15500.0
2013-09-03 11:45:00,26.13,26.15,26.11,26.15,7300.0,25.6509,25.6706,25.6313,25.6706,7300.0
2013-09-03 11:50:00,26.16,26.16,26.11,26.12,11700.0,25.6804,25.6804,25.6313,25.6411,11700.0
2013-09-03 11:55:00,26.11,26.11,26.09,26.11,4900.0,25.6313,25.6313,25.6117,25.6313,4900.0
2013-09-03 12:00:00,26.11,26.11,26.09,26.09,4600.0,25.6313,25.6313,25.6117,25.6117,4600.0
2013-09-03 12:05:00,26.08,26.12,26.08,26.1,6600.0,25.6019,25.6411,25.6019,25.6215,6600.0
2013-09-03 12:10:00,26.1,26.11,26.09,26.09,4600.0,25.6215,25.6313,25.6117,25.6117,4600.0
2013-09-03 12:15:00,26.08,26.09,26.06,26.06,2500.0,25.6019,25.6117,25.5822,25.5822,2500.0
2013-09-03 12:20:00,26.06,26.07,26.05,26.07,7600.0,25.5822,25.592,25.5724,25.592,7600.0
2013-09-03 12:25:00,26.07,26.07,26.05,26.06,2800.0,25.592,25.592,25.5724,25.5822,2800.0
2013-09-03 12:30:00,26.07,26.07,26.04,26.05,6800.0,25.592,25.592,25.5626,25.5724,6800.0
2013-09-03 12:35:00,26.05,26.07,26.05,26.07,3300.0,25.5724,25.592,25.5724,25.592,3300.0
2013-09-03 12:40:00,26.06,26.06,26.02,26.02,7900.0,25.5822,25.5822,25.543,25.543,7900.0
2013-09-03 12:45:00,26.04,26.04,26.0,26.03,17000.0,25.5626,25.5626,25.5233,25.5528,17000.0
2013-09-03 12:50:00,26.04,26.04,26.02,26.02,7300.0,25.5626,25.5626,25.543,25.543,7300.0
2013-09-03 12:55:00,26.03,26.03,26.0,26.01,7200.0,25.5528,25.5528,25.5233,25.5331,7200.0
2013-09-03 13:00:00,26.0,26.0,25.99,26.0,9400.0,25.5233,25.5233,25.5135,25.5233,9400.0
2013-09-03 13:05:00,26.0,26.01,25.99,26.01,8300.0,25.5233,25.5331,25.5135,25.5331,8300.0
2013-09-03 13:10:00,26.01,26.04,26.01,26.02,6400.0,25.5331,25.5626,25.5331,25.543,6400.0
2013-09-03 13:15:00,26.02,26.02,25.99,25.99,62100.0,25.543,25.543,25.5135,25.5135,62100.0
2013-09-03 13:20:00,25.99,25.99,25.97,25.99,8200.0,25.5135,25.5135,25.4939,25.5135,8200.0
2013-09-03 13:25:00,25.99,26.0,25.97,25.99,10700.0,25.5135,25.5233,25.4939,25.5135,10700.0
2013-09-03 13:30:00,25.99,26.0,25.98,25.99,4400.0,25.5135,25.5233,25.5037,25.5135,4400.0
2013-09-03 13:35:00,25.99,26.0,25.98,25.99,4800.0,25.5135,25.5233,25.5037,25.5135,4800.0
2013-09-03 13:40:00,26.0,26.0,25.97,25.97,9700.0,25.5233,25.5233,25.4939,25.4939,9700.0
2013-09-03 13:45:00,25.97,25.97,25.94,25.94,6000.0,25.4939,25.4939,25.4644,25.4644,6000.0
2013-09-03 13:50:00,25.95,25.96,25.93,25.96,10700.0,25.4742,25.4841,25.4546,25.4841,10700.0
2013-09-03 13:55:00,25.96,25.96,25.92,25.92,7800.0,25.4841,25.4841,25.4448,25.4448,7800.0
2013-09-03 14:00:00,25.93,25.96,25.93,25.95,3300.0,25.4546,25.4841,25.4546,25.4742,3300.0
2013-09-03 14:05:00,25.94,25.94,25.93,25.93,2300.0,25.4644,25.4644,25.4546,25.4546,2300.0
2013-09-03 14:10:00,25.94,25.98,25.94,25.95,13400.0,25.4644,25.5037,25.4644,25.4742,13400.0
2013-09-03 14:15:00,25.96,25.96,25.92,25.92,10900.0,25.4841,25.4841,25.4448,25.4448,10900.0
2013-09-03 14:20:00,25.92,25.92,25.87,25.89,20700.0,25.4448,25.4448,25.3957,25.4153,20700.0
2013-09-03 14:25:00,25.89,25.91,25.85,25.9,18400.0,25.4153,25.435,25.3761,25.4252,18400.0
2013-09-03 14:30:00,25.91,25.91,25.88,25.88,15200.0,25.435,25.435,25.4055,25.4055,15200.0
2013-09-03 14:35:00,25.87,25.89,25.86,25.88,9900.0,25.3957,25.4153,25.3859,25.4055,9900.0
2013-09-03 14:40:00,25.88,25.88,25.83,25.83,16900.0,25.4055,25.4055,25.3564,25.3564,16900.0
2013-09-03 14:45:00,25.83,25.85,25.8,25.85,34400.0,25.3564,25.3761,25.327,25.3761,34400.0
2013-09-03 14:50:00,25.86,25.88,25.83,25.87,13700.0,25.3859,25.4055,25.3564,25.3957,13700.0
2013-09-03 14:55:00,25.87,25.88,25.86,25.88,32900.0,25.3957,25.4055,25.3859,25.4055,32900.0
2013-09-03 15:00:00,25.88,25.91,25.86,25.91,18800.0,25.4055,25.435,25.3859,25.435,18800.0
2013-09-03 15:05:00,25.92,25.99,25.91,25.97,11400.0,25.4448,25.5135,25.435,25.4939,11400.0
2013-09-03 15:10:00,25.98,25.98,25.95,25.96,26100.0,25.5037,25.5037,25.4742,25.4841,26100.0
2013-09-03 15:15:00,25.97,25.97,25.94,25.94,16700.0,25.4939,25.4939,25.4644,25.4644,16700.0
2013-09-03 15:20:00,25.94,25.96,25.93,25.93,11400.0,25.4644,25.4841,25.4546,25.4546,11400.0
2013-09-03 15:25:00,25.94,25.94,25.89,25.89,33100.0,25.4644,25.4644,25.4153,25.4153,33100.0
2013-09-03 15:30:00,25.9,25.93,25.89,25.93,29000.0,25.4252,25.4546,25.4153,25.4546,29000.0
2013-09-03 15:35:00,25.92,25.97,25.92,25.97,26500.0,25.4448,25.4939,25.4448,25.4939,26500.0
2013-09-03 15:40:00,25.97,25.99,25.95,25.99,54400.0,25.4939,25.5135,25.4742,25.5135,54400.0
2013-09-03 15:45:00,25.98,26.01,25.94,25.95,67200.0,25.5037,25.5331,25.4644,25.4742,67200.0
2013-09-03 15:50:00,25.95,25.96,25.92,25.95,72900.0,25.4742,25.4841,25.4448,25.4742,72900.0
2013-09-03 15:55:00,25.95,25.95,25.93,25.94,138300.0,25.4742,25.4742,25.4546,25.4644,138300.0
2013-09-04 09:30:00,25.87,25.94,25.84,25.91,23200.0,25.3957,25.4644,25.3663,25.435,23200.0
2013-09-04 09:35:00,25.89,25.89,25.78,25.82,11800.0,25.4153,25.4153,25.3074,25.3466,11800.0
2013-09-04 09:40:00,25.81,25.89,25.81,25.86,15900.0,25.3368,25.4153,25.3368,25.3859,15900.0
2013-09-04 09:45:00,25.85,25.9,25.79,25.8,23600.0,25.3761,25.4252,25.3172,25.327,23600.0
2013-09-04 09:50:00,25.81,25.86,25.76,25.78,26800.0,25.3368,25.3859,25.2877,25.3074,26800.0
2013-09-04 09:55:00,25.78,25.79,25.76,25.78,10800.0,25.3074,25.3172,25.2877,25.3074,10800.0
2013-09-04 10:00:00,25.78,25.85,25.78,25.84,10300.0,25.3074,25.3761,25.3074,25.3663,10300.0
2013-09-04 10:05:00,25.84,25.94,25.84,25.91,15500.0,25.3663,25.4644,25.3663,25.435,15500.0
2013-09-04 10:10:00,25.91,25.97,25.91,25.97,16800.0,25.435,25.4939,25.435,25.4939,16800.0
2013-09-04 10:15:00,25.97,25.99,25.96,25.98,16900.0,25.4939,25.5135,25.4841,25.5037,16900.0
2013-09-04 10:20:00,25.97,26.01,25.95,26.0,20200.0,25.4939,25.5331,25.4742,25.5233,20200.0
2013-09-04 10:25:00,26.0,26.03,25.99,26.02,22200.0,25.5233,25.5528,25.5135,25.543,22200.0
2013-09-04 10:30:00,26.03,26.04,26.0,26.03,14400.0,25.5528,25.5626,25.5233,25.5528,14400.0
2013-09-04 10:35:00,26.03,26.07,26.01,26.06,13600.0,25.5528,25.592,25.5331,25.5822,13600.0
2013-09-04 10:40:00,26.07,26.07,26.04,26.06,13200.0,25.592,25.592,25.5626,25.5822,13200.0
2013-09-04 10:45:00,26.06,26.08,26.05,26.08,6500.0,25.5822,25.6019,25.5724,25.6019,6500.0
2013-09-04 10:50:00,26.08,26.1,26.07,26.09,15900.0,25.6019,25.6215,25.592,25.6117,15900.0
2013-09-04 10:55:00,26.08,26.09,26.03,26.04,22000.0,25.6019,25.6117,25.5528,25.5626,22000.0
2013-09-04 11:00:00,26.05,26.09,26.05,26.08,18000.0,25.5724,25.6117,25.5724,25.6019,18000.0
2013-09-04 11:05:00,26.08,26.09,26.05,26.07,36200.0,25.6019,25.6117,25.5724,25.592,36200.0
2013-09-04 11:10:00,26.07,26.07,26.04,26.04,10700.0,25.592,25.592,25.5626,25.5626,10700.0
2013-09-04 11:15:00,26.04,26.07,26.04,26.07,5600.0,25.5626,25.592,25.5626,25.592,5600.0
2013-09-04 11:20:00,26.07,26.08,26.06,26.07,6700.0,25.592,25.6019,25.5822,25.592,6700.0
2013-09-04 11:25:00,26.07,26.08,26.07,26.08,7100.0,25.592,25.6019,25.592,25.6019,7100.0
2013-09-04 11:30:00,26.08,26.1,26.08,26.1,5900.0,25.6019,25.6215,25.6019,25.6215,5900.0
2013-09-04 11:35:00,26.1,26.1,26.09,26.09,12600.0,25.6215,25.6215,25.6117,25.6117,12600.0
2013-09-04 11:40:00,26.1,26.1,26.07,26.09,24100.0,25.6215,25.6215,25.592,25.6117,24100.0
2013-09-04 11:45:00,26.08,26.09,26.08,26.08,9700.0,25.6019,25.6117,25.6019,25.6019,9700.0
2013-09-04 11:50:00,26.09,26.11,26.09,26.11,10900.0,25.6117,25.6313,25.6117,25.6313,10900.0
2013-09-04 11:55:00,26.11,26.12,26.11,26.11,15900.0,25.6313,25.6411,25.6313,25.6313,15900.0
2013-09-04 12:00:00,26.11,26.12,26.1,26.11,12700.0,25.6313,25.6411,25.6215,25.6313,12700.0
2013-09-04 12:05:00,26.1,26.11,26.1,26.11,11400.0,25.6215,25.6313,25.6215,25.6313,11400.0
2013-09-04 12:10:00,26.11,26.11,26.1,26.1,13400.0,25.6313,25.6313,25.6215,25.6215,13400.0
2013-09-04 12:15:00,26.11,26.11,26.08,26.09,7100.0,25.6313,25.6313,25.6019,25.6117,7100.0
2013-09-04 12:20:00,26.09,26.09,26.06,26.07,12100.0,25.6117,25.6117,25.5822,25.592,12100.0
2013-09-04 12:25:00,26.07,26.08,26.05,26.07,11000.0,25.592,25.6019,25.5724,25.592,11000.0
2013-09-04 12:30:00,26.07,26.07,26.05,26.05,16500.0,25.592,25.592,25.5724,25.5724,16500.0
2013-09-04 12:35:00,26.06,26.07,26.04,26.04,36400.0,25.5822,25.592,25.5626,25.5626,36400.0
2013-09-04 12:40:00,26.04,26.05,26.03,26.03,12100.0,25.5626,25.5724,25.5528,25.5528,12100.0
2013-09-04 12:45:00,26.04,26.04,25.98,25.99,29300.0,25.5626,25.5626,25.5037,25.5135,29300.0
2013-09-04 12:50:00,25.99,26.0,25.98,25.98,18200.0,25.5135,25.5233,25.5037,25.5037,18200.0
2013-09-04 12:55:00,25.98,26.0,25.98,26.0,21600.0,25.5037,25.5233,25.5037,25.5233,21600.0
2013-09-04 13:00:00,26.0,26.0,25.99,26.0,7500.0,25.5233,25.5233,25.5135,25.5233,7500.0
2013-09-04 13:05:00,26.0,26.0,25.99,26.0,5300.0,25.5233,25.5233,25.5135,25.5233,5300.0
2013-09-04 13:10:00,26.0,26.0,25.99,25.99,4300.0,25.5233,25.5233,25.5135,25.5135,4300.0
2013-09-04 13:15:00,26.0,26.0,25.99,26.0,25200.0,25.5233,25.5233,25.5135,25.5233,25200.0
2013-09-04 13:20:00,26.0,26.0,25.99,26.0,13900.0,25.5233,25.5233,25.5135,25.5233,13900.0
2013-09-04 13:25:00,26.0,26.0,26.0,26.0,4300.0,25.5233,25.5233,25.5233,25.5233,4300.0
2013-09-04 13:30:00,26.0,26.0,26.0,26.0,54700.0,25.5233,25.5233,25.5233,25.5233,54700.0
2013-09-04 13:35:00,26.0,26.0,25.99,26.0,15300.0,25.5233,25.5233,25.5135,25.5233,15300.0
2013-09-04 13:40:00,26.0,26.0,26.0,26.0,7000.0,25.5233,25.5233,25.5233,25.5233,7000.0
2013-09-04 13:45:00,26.0,26.0,25.99,26.0,5600.0,25.5233,25.5233,25.5135,25.5233,5600.0
2013-09-04 13:50:00,26.0,26.0,25.95,25.99,55500.0,25.5233,25.5233,25.4742,25.5135,55500.0
2013-09-04 13:55:00,25.99,26.0,25.97,25.97,12600.0,25.5135,25.5233,25.4939,25.4939,12600.0
2013-09-04 14:00:00,25.97,25.98,25.95,25.97,27800.0,25.4939,25.5037,25.4742,25.4939,27800.0
2013-09-04 14:05:00,25.96,25.98,25.92,25.92,28500.0,25.4841,25.5037,25.4448,25.4448,28500.0
2013-09-04 14:10:00,25.93,25.93,25.9,25.91,31400.0,25.4546,25.4546,25.4252,25.435,31400.0
2013-09-04 14:15:00,25.91,25.93,25.91,25.93,18200.0,25.435,25.4546,25.435,25.4546,18200.0
2013-09-04 14:20:00,25.93,25.94,25.92,25.93,17500.0,25.4546,25.4644,25.4448,25.4546,17500.0
2013-09-04 14:25:00,25.93,25.94,25.92,25.94,17300.0,25.4546,25.4644,25.4448,25.4644,17300.0
2013-09-04 14:30:00,25.94,25.94,25.92,25.93,17500.0,25.4644,25.4644,25.4448,25.4546,17500.0
2013-09-04 14:35:00,25.93,25.93,25.92,25.93,15400.0,25.4546,25.4546,25.4448,25.4546,15400.0
2013-09-04 14:40:00,25.92,25.95,25.92,25.95,18100.0,25.4448,25.4742,25.4448,25.4742,18100.0
2013-09-04 14:45:00,25.95,25.95,25.94,25.95,23200.0,25.4742,25.4742,25.4644,25.4742,23200.0
2013-09-04 14:50:00,25.95,25.95,25.95,25.95,16000.0,25.4742,25.4742,25.4742,25.4742,16000.0
2013-09-04 14:55:00,25.95,25.95,25.93,25.95,35100.0,25.4742,25.4742,25.4546,25.4742,35100.0
2013-09-04 15:00:00,25.95,25.95,25.94,25.94,18000.0,25.4742,25.4742,25.4644,25.4644,18000.0
2013-09-04 15:05:00,25.94,25.95,25.92,25.94,41700.0,25.4644,25.4742,25.4448,25.4644,41700.0
2013-09-04 15:10:00,25.94,25.95,25.94,25.95,11800.0,25.4644,25.4742,25.4644,25.4742,11800.0
2013-09-04 15:15:00,25.95,25.95,25.94,25.94,21900.0,25.4742,25.4742,25.4644,25.4644,21900.0
2013-09-04 15:20:00,25.94,25.95,25.89,25.9,46300.0,25.4644,25.4742,25.4153,25.4252,46300.0
2013-09-04 15:25:00,25.9,25.93,25.88,25.89,66700.0,25.4252,25.4546,25.4055,25.4153,66700.0
2013-09-04 15:30:00,25.89,25.9,25.87,25.89,39600.0,25.4153,25.4252,25.3957,25.4153,39600.0
2013-09-04 15:35:00,25.88,25.89,25.83,25.83,71000.0,25.4055,25.4153,25.3564,25.3564,71000.0
2013-09-04 15:40:00,25.83,25.89,25.83,25.89,30100.0,25.3564,25.4153,25.3564,25.4153,30100.0
2013-09-04 15:45:00,25.89,25.95,25.89,25.93,52400.0,25.4153,25.4742,25.4153,25.4546,52400.0
2013-09-04 15:50:00,25.94,25.94,25.93,25.94,26300.0,25.4644,25.4644,25.4546,25.4644,26300.0
2013-09-04 15:55:00,25.94,25.96,25.93,25.96,131100.0,25.4644,25.4841,25.4546,25.4841,131100.0
2013-09-05 09:30:00,25.91,25.98,25.85,25.9,17900.0,25.435,25.5037,25.3761,25.4252,17900.0
2013-09-05 09:35:00,25.97,26.06,25.97,26.03,2400.0,25.4939,25.5822,25.4939,25.5528,2400.0
2013-09-05 09:40:00,26.03,26.03,25.98,25.99,8300.0,25.5528,25.5528,25.5037,25.5135,8300.0
2013-09-05 09:45:00,25.99,26.07,25.99,25.99,12900.0,25.5135,25.592,25.5135,25.5135,12900.0
2013-09-05 09:50:00,26.0,26.0,25.93,25.97,7500.0,25.5233,25.5233,25.4546,25.4939,7500.0
2013-09-05 09:55:00,25.98,25.98,25.94,25.94,11900.0,25.5037,25.5037,25.4644,25.4644,11900.0
2013-09-05 10:00:00,25.94,25.96,25.92,25.92,10300.0,25.4644,25.4841,25.4448,25.4448,10300.0
2013-09-05 10:05:00,25.92,25.96,25.92,25.93,11000.0,25.4448,25.4841,25.4448,25.4546,11000.0
2013-09-05 10:10:00,25.93,25.95,25.92,25.94,7700.0,25.4546,25.4742,25.4448,25.4644,7700.0
2013-09-05 10:15:00,25.95,25.96,25.94,25.96,8900.0,25.4742,25.4841,25.4644,25.4841,8900.0
2013-09-05 10:20:00,25.97,25.97,25.91,25.93,27800.0,25.4939,25.4939,25.435,25.4546,27800.0
2013-09-05 10:25:00,25.94,25.97,25.94,25.95,12000.0,25.4644,25.4939,25.4644,25.4742,12000.0
2013-09-05 10:30:00,25.96,25.97,25.85,25.86,28200.0,25.4841,25.4939,25.3761,25.3859,28200.0
2013-09-05 10:35:00,25.86,25.87,25.86,25.86,6900.0,25.3859,25.3957,25.3859,25.3859,6900.0
2013-09-05 10:40:00,25.85,25.89,25.84,25.89,6500.0,25.3761,25.4153,25.3663,25.4153,6500.0
2013-09-05 10:45:00,25.89,25.89,25.84,25.86,12900.0,25.4153,25.4153,25.3663,25.3859,12900.0
2013-09-05 10:50:00,25.87,25.89,25.87,25.88,9100.0,25.3957,25.4153,25.3957,25.4055,9100.0
2013-09-05 10:55:00,25.88,25.88,25.76,25.77,26400.0,25.4055,25.4055,25.2877,25.2975,26400.0
2013-09-05 11:00:00,25.77,25.8,25.77,25.8,48900.0,25.2975,25.327,25.2975,25.327,48900.0
2013-09-05 11:05:00,25.79,25.8,25.79,25.8,23400.0,25.3172,25.327,25.3172,25.327,23400.0
2013-09-05 11:10:00,25.8,25.8,25.78,25.79,14500.0,25.327,25.327,25.3074,25.3172,14500.0
2013-09-05 11:15:00,25.78,25.81,25.77,25.81,19600.0,25.3074,25.3368,25.2975,25.3368,19600.0
2013-09-05 11:20:00,25.82,25.83,25.78,25.78,11500.0,25.3466,25.3564,25.3074,25.3074,11500.0
2013-09-05 11:25:00,25.79,25.8,25.75,25.75,43100.0,25.3172,25.327,25.2779,25.2779,43100.0
2013-09-05 11:30:00,25.75,25.76,25.74,25.75,22000.0,25.2779,25.2877,25.2681,25.2779,22000.0
2013-09-05 11:35:00,25.76,25.77,25.75,25.77,10300.0,25.2877,25.2975,25.2779,25.2975,10300.0
2013-09-05 11:40:00,25.77,25.77,25.77,25.77,13000.0,25.2975,25.2975,25.2975,25.2975,13000.0
2013-09-05 11:45:00,25.76,25.8,25.76,25.8,30000.0,25.2877,25.327,25.2877,25.327,30000.0
2013-09-05 11:50:00,25.8,25.8,25.77,25.78,16500.0,25.327,25.327,25.2975,25.3074,16500.0
2013-09-05 11:55:00,25.78,25.79,25.77,25.79,7400.0,25.3074,25.3172,25.2975,25.3172,7400.0
2013-09-05 12:00:00,25.8,25.82,25.8,25.82,12800.0,25.327,25.3466,25.327,25.3466,12800.0
2013-09-05 12:05:00,25.82,25.83,25.81,25.81,10600.0,25.3466,25.3564,25.3368,25.3368,10600.0
2013-09-05 12:10:00,25.82,25.82,25.8,25.8,8800.0,25.3466,25.3466,25.327,25.327,8800.0
2013-09-05 12:15:00,25.8,25.8,25.79,25.8,9100.0,25.327,25.327,25.3172,25.327,9100.0
2013-09-05 12:20:00,25.8,25.81,25.79,25.8,15100.0,25.327,25.3368,25.3172,25.327,15100.0
2013-09-05 12:25:00,25.8,25.82,25.8,25.82,7800.0,25.327,25.3466,25.327,25.3466,7800.0
2013-09-05 12:30:00,25.82,25.87,25.82,25.87,8300.0,25.3466,25.3957,25.3466,25.3957,8300.0
2013-09-05 12:35:00,25.87,25.9,25.87,25.89,4900.0,25.3957,25.4252,25.3957,25.4153,4900.0
2013-09-05 12:40:00,25.9,25.9,25.89,25.89,6200.0,25.4252,25.4252,25.4153,25.4153,6200.0
2013-09-05 12:45:00,25.9,25.9,25.88,25.89,9400.0,25.4252,25.4252,25.4055,25.4153,9400.0
2013-09-05 12:50:00,25.9,25.92,25.89,25.92,9400.0,25.4252,25.4448,25.4153,25.4448,9400.0
2013-09-05 12:55:00,25.93,25.95,25.93,25.95,3100.0,25.4546,25.4742,25.4546,25.4742,3100.0
2013-09-05 13:00:00,25.95,25.96,25.94,25.96,6400.0,25.4742,25.4841,25.4644,25.4841,6400.0
2013-09-05 13:05:00,25.96,25.98,25.96,25.98,6400.0,25.4841,25.5037,25.4841,25.5037,6400.0
2013-09-05 13:10:00,25.98,26.0,25.97,26.0,9800.0,25.5037,25.5233,25.4939,25.5233,9800.0
2013-09-05 13:15:00,26.0,26.04,26.0,26.04,6000.0,25.5233,25.5626,25.5233,25.5626,6000.0
2013-09-05 13:20:00,26.04,26.05,26.01,26.01,24400.0,25.5626,25.5724,25.5331,25.5331,24400.0
2013-09-05 13:25:00,26.0,26.01,26.0,26.01,9400.0,25.5233,25.5331,25.5233,25.5331,9400.0
2013-09-05 13:30:00,26.0,26.0,25.99,26.0,5900.0,25.5233,25.5233,25.5135,25.5233,5900.0
2013-09-05 13:35:00,26.0,26.0,25.99,25.99,10600.0,25.5233,25.5233,25.5135,25.5135,10600.0
2013-09-05 13:40:00,25.99,26.01,25.99,26.01,19400.0,25.5135,25.5331,25.5135,25.5331,19400.0
2013-09-05 13:45:00,26.0,26.01,25.99,25.99,14500.0,25.5233,25.5331,25.5135,25.5135,14500.0
2013-09-05 13:50:00,26.0,26.0,25.98,25.99,63300.0,25.5233,25.5233,25.5037,25.5135,63300.0
2013-09-05 13:55:00,25.99,26.06,25.99,26.06,18500.0,25.5135,25.5822,25.5135,25.5822,18500.0
2013-09-05 14:00:00,26.05,26.1,26.04,26.1,15500.0,25.5724,25.6215,25.5626,25.6215,15500.0
2013-09-05 14:05:00,26.1,26.1,26.03,26.05,41900.0,25.6215,25.6215,25.5528,25.5724,41900.0
2013-09-05 14:10:00,26.06,26.06,26.02,26.04,14300.0,25.5822,25.5822,25.543,25.5626,14300.0
2013-09-05 14:15:00,26.04,26.05,26.04,26.04,6600.0,25.5626,25.5724,25.5626,25.5626,6600.0
2013-09-05 14:20:00,26.04,26.05,26.04,26.05,5600.0,25.5626,25.5724,25.5626,25.5724,5600.0
2013-09-05 14:25:00,26.04,26.05,26.03,26.05,12700.0,25.5626,25.5724,25.5528,25.5724,12700.0
2013-09-05 14:30:00,26.03,26.04,26.0,26.04,19000.0,25.5528,25.5626,25.5233,25.5626,19000.0
2013-09-05 14:35:00,26.04,26.08,26.04,26.08,10300.0,25.5626,25.6019,25.5626,25.6019,10300.0
2013-09-05 14:40:00,26.08,26.1,26.08,26.1,16600.0,25.6019,25.6215,25.6019,25.6215,16600.0
2013-09-05 14:45:00,26.1,26.1,26.07,26.08,18800.0,25.6215,25.6215,25.592,25.6019,18800.0
2013-09-05 14:50:00,26.08,26.12,26.07,26.12,18900.0,25.6019,25.6411,25.592,25.6411,18900.0
2013-09-05 14:55:00,26.12,26.12,26.11,26.11,11500.0,25.6411,25.6411,25.6313,25.6313,11500.0
2013-09-05 15:00:00,26.12,26.12,26.11,26.12,5700.0,25.6411,25.6411,25.6313,25.6411,5700.0
2013-09-05 15:05:00,26.12,26.12,26.11,26.12,5700.0,25.6411,25.6411,25.6313,25.6411,5700.0
2013-09-05 15:10:00,26.11,26.12,26.11,26.12,18100.0,25.6313,25.6411,25.6313,25.6411,18100.0
2013-09-05 15:15:00,26.11,26.12,26.1,26.1,11900.0,25.6313,25.6411,25.6215,25.6215,11900.0
2013-09-05 15:20:00,26.11,26.11,26.09,26.09,17600.0,25.6313,25.6313,25.6117,25.6117,17600.0
2013-09-05 15:25:00,26.1,26.1,26.09,26.09,13900.0,25.6215,25.6215,25.6117,25.6117,13900.0
2013-09-05 15:30:00,26.09,26.1,26.07,26.07,24200.0,25.6117,25.6215,25.592,25.592,24200.0
2013-09-05 15:35:00,26.07,26.08,26.06,26.08,25900.0,25.592,25.6019,25.5822,25.6019,25900.0
2013-09-05 15:40:00,26.08,26.13,26.08,26.12,45900.0,25.6019,25.6509,25.6019,25.6411,45900.0
2013-09-05 15:45:00,26.12,26.12,26.1,26.1,30600.0,25.6411,25.6411,25.6215,25.6215,30600.0
2013-09-05 15:50:00,26.11,26.11,26.09,26.09,25700.0,25.6313,25.6313,25.6117,25.6117,25700.0
2013-09-05 15:55:00,26.08,26.09,26.06,26.07,81700.0,25.6019,25.6117,25.5822,25.592,81700.0
2013-09-06 09:30:00,26.03,26.26,26.0,26.16,145700.0,25.5528,25.7786,25.5233,25.6804,145700.0
2013-09-06 09:35:00,26.16,26.28,26.15,26.19,17300.0,25.6804,25.7982,25.6706,25.7098,17300.0
2013-09-06 09:40:00,26.2,26.21,26.01,26.1,24000.0,25.7197,25.7295,25.5331,25.6215,24000.0
2013-09-06 09:45:00,26.08,26.08,25.94,26.08,9400.0,25.6019,25.6019,25.4644,25.6019,9400.0
2013-09-06 09:50:00,26.08,26.14,26.06,26.11,25200.0,25.6019,25.6608,25.5822,25.6313,25200.0
2013-09-06 09:55:00,26.12,26.13,26.05,26.07,10400.0,25.6411,25.6509,25.5724,25.592,10400.0
2013-09-06 10:00:00,26.06,26.06,25.93,25.93,8800.0,25.5822,25.5822,25.4546,25.4546,8800.0
2013-09-06 10:05:00,25.94,26.02,25.94,26.0,11900.0,25.4644,25.543,25.4644,25.5233,11900.0
2013-09-06 10:10:00,26.0,26.02,25.98,26.01,17200.0,25.5233,25.543,25.5037,25.5331,17200.0
2013-09-06 10:15:00,26.01,26.04,25.99,26.01,37400.0,25.5331,25.5626,25.5135,25.5331,37400.0
2013-09-06 10:20:00,26.0,26.01,25.98,25.98,6100.0,25.5233,25.5331,25.5037,25.5037,6100.0
2013-09-06 10:25:00,25.97,26.0,25.96,26.0,4500.0,25.4939,25.5233,25.4841,25.5233,4500.0
2013-09-06 10:30:00,26.0,26.03,25.99,26.0,10800.0,25.5233,25.5528,25.5135,25.5233,10800.0
2013-09-06 10:35:00,26.0,26.0,25.93,25.93,16100.0,25.5233,25.5233,25.4546,25.4546,16100.0
2013-09-06 10:40:00,25.93,26.02,25.93,26.02,11900.0,25.4546,25.543,25.4546,25.543,11900.0
2013-09-06 10:45:00,26.03,26.07,26.02,26.02,15600.0,25.5528,25.592,25.543,25.543,15600.0
2013-09-06 10:50:00,26.04,26.04,25.98,25.99,8500.0,25.5626,25.5626,25.5037,25.5135,8500.0
2013-09-06 10:55:00,25.99,26.05,25.99,26.02,12400.0,25.5135,25.5724,25.5135,25.543,12400.0
2013-09-06 11:00:00,26.04,26.08,26.04,26.07,7900.0,25.5626,25.6019,25.5626,25.592,7900.0
2013-09-06 11:05:00,26.07,26.08,26.04,26.05,10700.0,25.592,25.6019,25.5626,25.5724,10700.0
2013-09-06 11:10:00,26.05,26.08,26.04,26.05,13100.0,25.5724,25.6019,25.5626,25.5724,13100.0
2013-09-06 11:15:00,26.05,26.06,26.03,26.03,4100.0,25.5724,25.5822,25.5528,25.5528,4100.0
2013-09-06 11:20:00,26.03,26.05,26.03,26.03,6000.0,25.5528,25.5724,25.5528,25.5528,6000.0
2013-09-06 11:25:00,26.03,26.05,26.02,26.02,6100.0,25.5528,25.5724,25.543,25.543,6100.0
2013-09-06 11:30:00,26.03,26.05,26.01,26.04,8200.0,25.5528,25.5724,25.5331,25.5626,8200.0
2013-09-06 11:35:00,26.05,26.08,26.05,26.06,4500.0,25.5724,25.6019,25.5724,25.5822,4500.0
2013-09-06 11:40:00,26.07,26.08,26.05,26.06,18400.0,25.592,25.6019,25.5724,25.5822,18400.0
2013-09-06 11:45:00,26.06,26.08,26.06,26.08,3800.0,25.5822,25.6019,25.5822,25.6019,3800.0
2013-09-06 11:50:00,26.08,26.08,26.05,26.07,15200.0,25.6019,25.6019,25.5724,25.592,15200.0
2013-09-06 11:55:00,26.07,26.08,26.05,26.07,5300.0,25.592,25.6019,25.5724,25.592,5300.0
2013-09-06 12:00:00,26.07,26.12,26.07,26.09,11900.0,25.592,25.6411,25.592,25.6117,11900.0
2013-09-06 12:05:00,26.1,26.1,26.05,26.06,16400.0,25.6215,25.6215,25.5724,25.5822,16400.0
2013-09-06 12:10:00,26.06,26.07,26.05,26.06,10300.0,25.5822,25.592,25.5724,25.5822,10300.0
2013-09-06 12:15:00,26.07,26.07,26.06,26.07,15800.0,25.592,25.592,25.5822,25.592,15800.0
2013-09-06 12:20:00,26.07,26.07,26.06,26.07,7900.0,25.592,25.592,25.5822,25.592,7900.0
2013-09-06 12:25:00,26.07,26.07,26.06,26.06,6300.0,25.592,25.592,25.5822,25.5822,6300.0
2013-09-06 12:30:00,26.07,26.07,26.05,26.07,3800.0,25.592,25.592,25.5724,25.592,3800.0
2013-09-06 12:35:00,26.06,26.07,26.04,26.06,29900.0,25.5822,25.592,25.5626,25.5822,29900.0
2013-09-06 12:40:00,26.06,26.06,26.04,26.05,5400.0,25.5822,25.5822,25.5626,25.5724,5400.0
2013-09-06 12:45:00,26.04,26.04,26.01,26.02,7800.0,25.5626,25.5626,25.5331,25.543,7800.0
2013-09-06 12:50:00,26.01,26.02,26.0,26.0,8600.0,25.5331,25.543,25.5233,25.5233,8600.0
2013-09-06 12:55:00,26.0,26.02,25.99,26.0,8900.0,25.5233,25.543,25.5135,25.5233,8900.0
2013-09-06 13:00:00,26.0,26.02,26.0,26.01,6000.0,25.5233,25.543,25.5233,25.5331,6000.0
2013-09-06 13:05:00,26.01,26.01,26.0,26.01,8200.0,25.5331,25.5331,25.5233,25.5331,8200.0
2013-09-06 13:10:00,26.0,26.01,25.99,26.0,6300.0,25.5233,25.5331,25.5135,25.5233,6300.0
2013-09-06 13:15:00,25.99,26.0,25.97,25.99,16500.0,25.5135,25.5233,25.4939,25.5135,16500.0
2013-09-06 13:20:00,25.99,26.0,25.91,25.91,35700.0,25.5135,25.5233,25.435,25.435,35700.0
2013-09-06 13:25:00,25.92,25.93,25.9,25.9,20300.0,25.4448,25.4546,25.4252,25.4252,20300.0
2013-09-06 13:30:00,25.91,25.94,25.9,25.94,9700.0,25.435,25.4644,25.4252,25.4644,9700.0
2013-09-06 13:35:00,25.94,25.94,25.93,25.94,1200.0,25.4644,25.4644,25.4546,25.4644,1200.0
2013-09-06 13:40:00,25.94,25.95,25.92,25.93,15000.0,25.4644,25.4742,25.4448,25.4546,15000.0
2013-09-06 13:45:00,25.94,25.98,25.93,25.98,10300.0,25.4644,25.5037,25.4546,25.5037,10300.0
2013-09-06 13:50:00,25.99,26.0,25.98,25.99,8000.0,25.5135,25.5233,25.5037,25.5135,8000.0
2013-09-06 13:55:00,26.0,26.01,25.98,26.0,2900.0,25.5233,25.5331,25.5037,25.5233,2900.0
2013-09-06 14:00:00,26.0,26.02,25.99,26.02,5900.0,25.5233,25.543,25.5135,25.543,5900.0
2013-09-06 14:05:00,26.01,26.02,26.0,26.02,10100.0,25.5331,25.543,25.5233,25.543,10100.0
2013-09-06 14:10:00,26.01,26.01,25.99,26.0,13800.0,25.5331,25.5331,25.5135,25.5233,13800.0
2013-09-06 14:15:00,26.0,26.0,25.96,25.96,20700.0,25.5233,25.5233,25.4841,25.4841,20700.0
2013-09-06 14:20:00,25.97,25.99,25.96,25.98,5700.0,25.4939,25.5135,25.4841,25.5037,5700.0
2013-09-06 14:25:00,25.98,25.98,25.97,25.98,2000.0,25.5037,25.5037,25.4939,25.5037,2000.0
2013-09-06 14:30:00,25.98,25.99,25.96,25.99,38400.0,25.5037,25.5135,25.4841,25.5135,38400.0
2013-09-06 14:35:00,25.99,26.01,25.99,26.01,12900.0,25.5135,25.5331,25.5135,25.5331,12900.0
2013-09-06 14:40:00,26.01,26.02,25.99,26.0,22800.0,25.5331,25.543,25.5135,25.5233,22800.0
2013-09-06 14:45:00,25.99,25.99,25.94,25.96,17300.0,25.5135,25.5135,25.4644,25.4841,17300.0
2013-09-06 14:50:00,25.96,25.97,25.95,25.96,11200.0,25.4841,25.4939,25.4742,25.4841,11200.0
2013-09-06 14:55:00,25.95,25.96,25.93,25.95,10900.0,25.4742,25.4841,25.4546,25.4742,10900.0
2013-09-06 15:00:00,25.96,25.96,25.94,25.94,7300.0,25.4841,25.4841,25.4644,25.4644,7300.0
2013-09-06 15:05:00,25.95,25.96,25.91,25.92,22000.0,25.4742,25.4841,25.435,25.4448,22000.0
2013-09-06 15:10:00,25.93,25.93,25.91,25.91,53500.0,25.4546,25.4546,25.435,25.435,53500.0
2013-09-06 15:15:00,25.91,25.93,25.9,25.92,25300.0,25.435,25.4546,25.4252,25.4448,25300.0
2013-09-06 15:20:00,25.92,25.93,25.91,25.91,12900.0,25.4448,25.4546,25.435,25.435,12900.0
2013-09-06 15:25:00,25.91,25.93,25.91,25.91,20000.0,25.435,25.4546,25.435,25.435,20000.0
2013-09-06 15:30:00,25.91,25.92,25.88,25.9,39300.0,25.435,25.4448,25.4055,25.4252,39300.0
2013-09-06 15:35:00,25.89,25.9,25.87,25.89,50000.0,25.4153,25.4252,25.3957,25.4153,50000.0
2013-09-06 15:40:00,25.89,25.9,25.81,25.82,92000.0,25.4153,25.4252,25.3368,25.3466,92000.0
2013-09-06 15:45:00,25.81,25.83,25.77,25.78,102900.0,25.3368,25.3564,25.2975,25.3074,102900.0
2013-09-06 15:50:00,25.78,25.81,25.77,25.8,88000.0,25.3074,25.3368,25.2975,25.327,88000.0
2013-09-06 15:55:00,25.79,25.79,25.75,25.78,231100.0,25.3172,25.3172,25.2779,25.3074,231100.0
2013-09-09 09:30:00,25.88,26.0,25.88,25.95,56900.0,25.4055,25.5233,25.4055,25.4742,56900.0
2013-09-09 09:35:00,25.97,26.0,25.86,25.86,24500.0,25.4939,25.5233,25.3859,25.3859,24500.0
2013-09-09 09:40:00,25.88,25.9,25.83,25.87,31100.0,25.4055,25.4252,25.3564,25.3957,31100.0
2013-09-09 09:45:00,25.85,25.88,25.81,25.81,17700.0,25.3761,25.4055,25.3368,25.3368,17700.0
2013-09-09 09:50:00,25.83,25.87,25.81,25.82,24000.0,25.3564,25.3957,25.3368,25.3466,24000.0
2013-09-09 09:55:00,25.82,25.86,25.79,25.8,30200.0,25.3466,25.3859,25.3172,25.327,30200.0
2013-09-09 10:00:00,25.81,25.85,25.74,25.75,43000.0,25.3368,25.3761,25.2681,25.2779,43000.0
2013-09-09 10:05:00,25.73,25.76,25.7,25.7,29500.0,25.2583,25.2877,25.2288,25.2288,29500.0
2013-09-09 10:10:00,25.71,25.77,25.69,25.76,56100.0,25.2386,25.2975,25.219,25.2877,56100.0
2013-09-09 10:15:00,25.75,25.77,25.71,25.75,50300.0,25.2779,25.2975,25.2386,25.2779,50300.0
2013-09-09 10:20:00,25.76,25.76,25.67,25.7,55100.0,25.2877,25.2877,25.1994,25.2288,55100.0
2013-09-09 10:25:00,25.7,25.74,25.7,25.74,24500.0,25.2288,25.2681,25.2288,25.2681,24500.0
2013-09-09 10:30:00,25.74,25.81,25.74,25.81,30500.0,25.2681,25.3368,25.2681,25.3368,30500.0
2013-09-09 10:35:00,25.83,25.85,25.8,25.8,12800.0,25.3564,25.3761,25.327,25.327,12800.0
2013-09-09 10:40:00,25.8,25.84,25.8,25.84,24800.0,25.327,25.3663,25.327,25.3663,24800.0
2013-09-09 10:45:00,25.84,25.84,25.77,25.77,25800.0,25.3663,25.3663,25.2975,25.2975,25800.0
2013-09-09 10:50:00,25.78,25.8,25.76,25.76,18000.0,25.3074,25.327,25.2877,25.2877,18000.0
2013-09-09 10:55:00,25.76,25.76,25.7,25.7,42200.0,25.2877,25.2877,25.2288,25.2288,42200.0
2013-09-09 11:00:00,25.7,25.71,25.64,25.64,50300.0,25.2288,25.2386,25.1699,25.1699,50300.0
2013-09-09 11:05:00,25.65,25.67,25.63,25.64,34600.0,25.1797,25.1994,25.1601,25.1699,34600.0
2013-09-09 11:10:00,25.64,25.67,25.64,25.67,18900.0,25.1699,25.1994,25.1699,25.1994,18900.0
2013-09-09 11:15:00,25.67,25.67,25.62,25.64,32800.0,25.1994,25.1994,25.1503,25.1699,32800.0
2013-09-09 11:20:00,25.65,25.65,25.58,25.58,53600.0,25.1797,25.1797,25.111,25.111,53600.0
2013-09-09 11:25:00,25.58,25.6,25.57,25.6,25300.0,25.111,25.1307,25.1012,25.1307,25300.0
2013-09-09 11:30:00,25.59,25.61,25.59,25.6,40100.0,25.1208,25.1405,25.1208,25.1307,40100.0
2013-09-09 11:35:00,25.6,25.66,25.59,25.65,39400.0,25.1307,25.1896,25.1208,25.1797,39400.0
2013-09-09 11:40:00,25.66,25.71,25.66,25.71,31100.0,25.1896,25.2386,25.1896,25.2386,31100.0
2013-09-09 11:45:00,25.71,25.71,25.67,25.7,33300.0,25.2386,25.2386,25.1994,25.2288,33300.0
2013-09-09 11:50:00,25.7,25.72,25.68,25.68,81400.0,25.2288,25.2485,25.2092,25.2092,81400.0
2013-09-09 11:55:00,25.67,25.72,25.67,25.7,44700.0,25.1994,25.2485,25.1994,25.2288,44700.0
2013-09-09 12:00:00,25.7,25.7,25.63,25.64,46500.0,25.2288,25.2288,25.1601,25.1699,46500.0
2013-09-09 12:05:00,25.65,25.65,25.6,25.64,27300.0,25.1797,25.1797,25.1307,25.1699,27300.0
2013-09-09 12:10:00,25.66,25.74,25.65,25.69,20700.0,25.1896,25.2681,25.1797,25.219,20700.0
2013-09-09 12:15:00,25.7,25.71,25.7,25.71,8100.0,25.2288,25.2386,25.2288,25.2386,8100.0
2013-09-09 12:20:00,25.71,25.71,25.69,25.7,7900.0,25.2386,25.2386,25.219,25.2288,7900.0
2013-09-09 12:25:00,25.69,25.7,25.67,25.7,31900.0,25.219,25.2288,25.1994,25.2288,31900.0
2013-09-09 12:30:00,25.7,25.71,25.7,25.71,5700.0,25.2288,25.2386,25.2288,25.2386,5700.0
2013-09-09 12:35:00,25.71,25.72,25.67,25.71,46600.0,25.2386,25.2485,25.1994,25.2386,46600.0
2013-09-09 12:40:00,25.71,25.71,25.7,25.7,10300.0,25.2386,25.2386,25.2288,25.2288,10300.0
2013-09-09 12:45:00,25.71,25.72,25.68,25.69,21900.0,25.2386,25.2485,25.2092,25.219,21900.0
2013-09-09 12:50:00,25.69,25.69,25.66,25.68,19700.0,25.219,25.219,25.1896,25.2092,19700.0
2013-09-09 12:55:00,25.68,25.71,25.67,25.71,14100.0,25.2092,25.2386,25.1994,25.2386,14100.0
2013-09-09 13:00:00,25.71,25.72,25.7,25.71,15800.0,25.2386,25.2485,25.2288,25.2386,15800.0
2013-09-09 13:05:00,25.71,25.72,25.7,25.71,55400.0,25.2386,25.2485,25.2288,25.2386,55400.0
2013-09-09 13:10:00,25.71,25.74,25.69,25.7,27200.0,25.2386,25.2681,25.219,25.2288,27200.0
2013-09-09 13:15:00,25.7,25.71,25.67,25.68,29600.0,25.2288,25.2386,25.1994,25.2092,29600.0
2013-09-09 13:20:00,25.69,25.71,25.69,25.7,32500.0,25.219,25.2386,25.219,25.2288,32500.0
2013-09-09 13:25:00,25.7,25.7,25.68,25.7,16100.0,25.2288,25.2288,25.2092,25.2288,16100.0
2013-09-09 13:30:00,25.7,25.7,25.68,25.69,28400.0,25.2288,25.2288,25.2092,25.219,28400.0
2013-09-09 13:35:00,25.7,25.71,25.69,25.7,15200.0,25.2288,25.2386,25.219,25.2288,15200.0
2013-09-09 13:40:00,25.7,25.73,25.69,25.73,25800.0,25.2288,25.2583,25.219,25.2583,25800.0
2013-09-09 13:45:00,25.73,25.76,25.73,25.75,36500.0,25.2583,25.2877,25.2583,25.2779,36500.0
2013-09-09 13:50:00,25.76,25.76,25.73,25.74,34500.0,25.2877,25.2877,25.2583,25.2681,34500.0
2013-09-09 13:55:00,25.74,25.78,25.74,25.78,40300.0,25.2681,25.3074,25.2681,25.3074,40300.0
2013-09-09 14:00:00,25.78,25.81,25.77,25.8,15400.0,25.3074,25.3368,25.2975,25.327,15400.0
2013-09-09 14:05:00,25.8,25.8,25.78,25.78,12100.0,25.327,25.327,25.3074,25.3074,12100.0
2013-09-09 14:10:00,25.78,25.8,25.78,25.78,23400.0,25.3074,25.327,25.3074,25.3074,23400.0
2013-09-09 14:15:00,25.78,25.79,25.76,25.79,116600.0,25.3074,25.3172,25.2877,25.3172,116600.0
2013-09-09 14:20:00,25.79,25.79,25.78,25.79,18200.0,25.3172,25.3172,25.3074,25.3172,18200.0
2013-09-09 14:25:00,25.79,25.79,25.76,25.76,30000.0,25.3172,25.3172,25.2877,25.2877,30000.0
2013-09-09 14:30:00,25.77,25.79,25.76,25.78,32100.0,25.2975,25.3172,25.2877,25.3074,32100.0
2013-09-09 14:35:00,25.79,25.79,25.76,25.76,27300.0,25.3172,25.3172,25.2877,25.2877,27300.0
2013-09-09 14:40:00,25.77,25.77,25.76,25.76,8100.0,25.2975,25.2975,25.2877,25.2877,8100.0
2013-09-09 14:45:00,25.76,25.77,25.76,25.76,23400.0,25.2877,25.2975,25.2877,25.2877,23400.0
2013-09-09 14:50:00,25.76,25.8,25.75,25.77,82200.0,25.2877,25.327,25.2779,25.2975,82200.0
2013-09-09 14:55:00,25.77,25.79,25.74,25.74,50200.0,25.2975,25.3172,25.2681,25.2681,50200.0
2013-09-09 15:00:00,25.74,25.78,25.74,25.78,18700.0,25.2681,25.3074,25.2681,25.3074,18700.0
2013-09-09 15:05:00,25.78,25.79,25.76,25.78,39700.0,25.3074,25.3172,25.2877,25.3074,39700.0
2013-09-09 15:10:00,25.78,25.78,25.76,25.77,24700.0,25.3074,25.3074,25.2877,25.2975,24700.0
2013-09-09 15:15:00,25.77,25.77,25.75,25.76,46800.0,25.2975,25.2975,25.2779,25.2877,46800.0
2013-09-09 15:20:00,25.76,25.77,25.75,25.77,24100.0,25.2877,25.2975,25.2779,25.2975,24100.0
2013-09-09 15:25:00,25.77,25.8,25.76,25.8,29200.0,25.2975,25.327,25.2877,25.327,29200.0
2013-09-09 15:30:00,25.8,25.81,25.77,25.79,59700.0,25.327,25.3368,25.2975,25.3172,59700.0
2013-09-09 15:35:00,25.79,25.8,25.79,25.79,20500.0,25.3172,25.327,25.3172,25.3172,20500.0
2013-09-09 15:40:00,25.78,25.8,25.78,25.79,43600.0,25.3074,25.327,25.3074,25.3172,43600.0
2013-09-09 15:45:00,25.8,25.81,25.79,25.8,53400.0,25.327,25.3368,25.3172,25.327,53400.0
2013-09-09 15:50:00,25.8,25.8,25.77,25.77,112900.0,25.327,25.327,25.2975,25.2975,112900.0
2013-09-09 15:55:00,25.78,25.78,25.74,25.77,162400.0,25.3074,25.3074,25.2681,25.2975,162400.0
2013-09-10 09:30:00,25.97,26.1,25.91,26.02,34200.0,25.4939,25.6215,25.435,25.543,34200.0
2013-09-10 09:35:00,26.0,26.06,25.94,26.06,32600.0,25.5233,25.5822,25.4644,25.5822,32600.0
2013-09-10 09:40:00,26.05,26.09,26.02,26.07,22900.0,25.5724,25.6117,25.543,25.592,22900.0
2013-09-10 09:45:00,26.07,26.12,26.04,26.11,12700.0,25.592,25.6411,25.5626,25.6313,12700.0
2013-09-10 09:50:00,26.11,26.11,26.03,26.06,45900.0,25.6313,25.6313,25.5528,25.5822,45900.0
2013-09-10 09:55:00,26.06,26.22,26.05,26.21,22700.0,25.5822,25.7393,25.5724,25.7295,22700.0
2013-09-10 10:00:00,26.2,26.26,26.2,26.26,32800.0,25.7197,25.7786,25.7197,25.7786,32800.0
2013-09-10 10:05:00,26.26,26.32,26.25,26.32,30000.0,25.7786,25.8375,25.7687,25.8375,30000.0
2013-09-10 10:10:00,26.32,26.32,26.25,26.29,28100.0,25.8375,25.8375,25.7687,25.808,28100.0
2013-09-10 10:15:00,26.29,26.31,26.24,26.25,23500.0,25.808,25.8276,25.7589,25.7687,23500.0
2013-09-10 10:20:00,26.25,26.27,26.23,26.27,34400.0,25.7687,25.7884,25.7491,25.7884,34400.0
2013-09-10 10:25:00,26.27,26.32,26.23,26.32,32000.0,25.7884,25.8375,25.7491,25.8375,32000.0
2013-09-10 10:30:00,26.32,26.35,26.3,26.32,41200.0,25.8375,25.8669,25.8178,25.8375,41200.0
2013-09-10 10:35:00,26.32,26.39,26.32,26.37,23800.0,25.8375,25.9062,25.8375,25.8865,23800.0
2013-09-10 10:40:00,26.37,26.46,26.36,26.44,28500.0,25.8865,25.9749,25.8767,25.9553,28500.0
2013-09-10 10:45:00,26.44,26.48,26.43,26.48,19400.0,25.9553,25.9945,25.9454,25.9945,19400.0
2013-09-10 10:50:00,26.47,26.47,26.42,26.45,48000.0,25.9847,25.9847,25.9356,25.9651,48000.0
2013-09-10 10:55:00,26.44,26.45,26.4,26.41,23900.0,25.9553,25.9651,25.916,25.9258,23900.0
2013-09-10 11:00:00,26.41,26.43,26.4,26.4,15900.0,25.9258,25.9454,25.916,25.916,15900.0
2013-09-10 11:05:00,26.41,26.44,26.41,26.43,27100.0,25.9258,25.9553,25.9258,25.9454,27100.0
2013-09-10 11:10:00,26.43,26.43,26.36,26.37,17100.0,25.9454,25.9454,25.8767,25.8865,17100.0
2013-09-10 11:15:00,26.37,26.38,26.32,26.33,40900.0,25.8865,25.8964,25.8375,25.8473,40900.0
2013-09-10 11:20:00,26.33,26.37,26.33,26.37,16800.0,25.8473,25.8865,25.8473,25.8865,16800.0
2013-09-10 11:25:00,26.37,26.38,26.37,26.38,8500.0,25.8865,25.8964,25.8865,25.8964,8500.0
2013-09-10 11:30:00,26.37,26.38,26.35,26.36,10900.0,25.8865,25.8964,25.8669,25.8767,10900.0
2013-09-10 11:35:00,26.36,26.4,26.36,26.4,9000.0,25.8767,25.916,25.8767,25.916,9000.0
2013-09-10 11:40:00,26.39,26.4,26.37,26.37,8000.0,25.9062,25.916,25.8865,25.8865,8000.0
2013-09-10 11:45:00,26.38,26.38,26.36,26.37,10400.0,25.8964,25.8964,25.8767,25.8865,10400.0
2013-09-10 11:50:00,26.37,26.39,26.32,26.35,22300.0,25.8865,25.9062,25.8375,25.8669,22300.0
2013-09-10 11:55:00,26.36,26.38,26.35,26.36,11400.0,25.8767,25.8964,25.8669,25.8767,11400.0
2013-09-10 12:00:00,26.36,26.36,26.33,26.33,6100.0,25.8767,25.8767,25.8473,25.8473,6100.0
2013-09-10 12:05:00,26.34,26.34,26.32,26.32,13500.0,25.8571,25.8571,25.8375,25.8375,13500.0
2013-09-10 12:10:00,26.33,26.33,26.3,26.31,11000.0,25.8473,25.8473,25.8178,25.8276,11000.0
2013-09-10 12:15:00,26.3,26.31,26.29,26.3,5100.0,25.8178,25.8276,25.808,25.8178,5100.0
2013-09-10 12:20:00,26.3,26.31,26.29,26.3,18000.0,25.8178,25.8276,25.808,25.8178,18000.0
2013-09-10 12:25:00,26.31,26.32,26.3,26.32,23500.0,25.8276,25.8375,25.8178,25.8375,23500.0
2013-09-10 12:30:00,26.32,26.33,26.31,26.33,13200.0,25.8375,25.8473,25.8276,25.8473,13200.0
2013-09-10 12:35:00,26.33,26.33,26.3,26.31,12400.0,25.8473,25.8473,25.8178,25.8276,12400.0
2013-09-10 12:40:00,26.31,26.31,26.27,26.3,18800.0,25.8276,25.8276,25.7884,25.8178,18800.0
2013-09-10 12:45:00,26.3,26.31,26.28,26.31,31600.0,25.8178,25.8276,25.7982,25.8276,31600.0
2013-09-10 12:50:00,26.31,26.31,26.27,26.27,8200.0,25.8276,25.8276,25.7884,25.7884,8200.0
2013-09-10 12:55:00,26.28,26.3,26.27,26.3,8900.0,25.7982,25.8178,25.7884,25.8178,8900.0
2013-09-10 13:00:00,26.3,26.3,26.29,26.3,3900.0,25.8178,25.8178,25.808,25.8178,3900.0
2013-09-10 13:05:00,26.3,26.31,26.29,26.29,17600.0,25.8178,25.8276,25.808,25.808,17600.0
2013-09-10 13:10:00,26.3,26.3,26.27,26.28,10600.0,25.8178,25.8178,25.7884,25.7982,10600.0
2013-09-10 13:15:00,26.27,26.27,26.25,26.27,12200.0,25.7884,25.7884,25.7687,25.7884,12200.0
2013-09-10 13:20:00,26.26,26.26,26.23,26.24,11300.0,25.7786,25.7786,25.7491,25.7589,11300.0
2013-09-10 13:25:00,26.25,26.27,26.25,26.27,4200.0,25.7687,25.7884,25.7687,25.7884,4200.0
2013-09-10 13:30:00,26.27,26.27,26.25,26.25,9500.0,25.7884,25.7884,25.7687,25.7687,9500.0
2013-09-10 13:35:00,26.25,26.25,26.23,26.23,8000.0,25.7687,25.7687,25.7491,25.7491,8000.0
2013-09-10 13:40:00,26.24,26.24,26.19,26.21,27700.0,25.7589,25.7589,25.7098,25.7295,27700.0
2013-09-10 13:45:00,26.2,26.21,26.19,26.19,2300.0,25.7197,25.7295,25.7098,25.7098,2300.0
2013-09-10 13:50:00,26.19,26.19,26.19,26.19,2400.0,25.7098,25.7098,25.7098,25.7098,2400.0
2013-09-10 13:55:00,26.2,26.2,26.18,26.18,9500.0,25.7197,25.7197,25.7,25.7,9500.0
2013-09-10 14:00:00,26.17,26.19,26.17,26.18,15800.0,25.6902,25.7098,25.6902,25.7,15800.0
2013-09-10 14:05:00,26.17,26.17,26.13,26.13,22100.0,25.6902,25.6902,25.6509,25.6509,22100.0
2013-09-10 14:10:00,26.13,26.14,26.12,26.14,19400.0,25.6509,25.6608,25.6411,25.6608,19400.0
2013-09-10 14:15:00,26.14,26.15,26.11,26.13,24600.0,25.6608,25.6706,25.6313,25.6509,24600.0
2013-09-10 14:20:00,26.13,26.15,26.12,26.12,10300.0,25.6509,25.6706,25.6411,25.6411,10300.0
2013-09-10 14:25:00,26.12,26.13,26.11,26.12,15000.0,25.6411,25.6509,25.6313,25.6411,15000.0
2013-09-10 14:30:00,26.12,26.14,26.09,26.09,26300.0,25.6411,25.6608,25.6117,25.6117,26300.0
2013-09-10 14:35:00,26.09,26.11,26.09,26.09,31400.0,25.6117,25.6313,25.6117,25.6117,31400.0
2013-09-10 14:40:00,26.1,26.11,26.07,26.08,39700.0,25.6215,25.6313,25.592,25.6019,39700.0
2013-09-10 14:45:00,26.08,26.08,26.06,26.07,16800.0,25.6019,25.6019,25.5822,25.592,16800.0
2013-09-10 14:50:00,26.07,26.07,26.02,26.03,32600.0,25.592,25.592,25.543,25.5528,32600.0
2013-09-10 14:55:00,26.03,26.04,26.01,26.03,45800.0,25.5528,25.5626,25.5331,25.5528,45800.0
2013-09-10 15:00:00,26.03,26.05,26.02,26.03,50200.0,25.5528,25.5724,25.543,25.5528,50200.0
2013-09-10 15:05:00,26.03,26.04,26.02,26.04,31700.0,25.5528,25.5626,25.543,25.5626,31700.0
2013-09-10 15:10:00,26.04,26.04,26.01,26.02,48900.0,25.5626,25.5626,25.5331,25.543,48900.0
2013-09-10 15:15:00,26.02,26.03,25.99,25.99,59000.0,25.543,25.5528,25.5135,25.5135,59000.0
2013-09-10 15:20:00,25.99,25.99,25.98,25.99,45200.0,25.5135,25.5135,25.5037,25.5135,45200.0
2013-09-10 15:25:00,25.99,26.0,25.97,25.98,107600.0,25.5135,25.5233,25.4939,25.5037,107600.0
2013-09-10 15:30:00,25.99,25.99,25.97,25.99,110800.0,25.5135,25.5135,25.4939,25.5135,110800.0
2013-09-10 15:35:00,25.99,26.01,25.98,26.01,48800.0,25.5135,25.5331,25.5037,25.5331,48800.0
2013-09-10 15:40:00,26.01,26.03,26.0,26.02,43700.0,25.5331,25.5528,25.5233,25.543,43700.0
2013-09-10 15:45:00,26.03,26.04,26.01,26.01,133500.0,25.5528,25.5626,25.5331,25.5331,133500.0
2013-09-10 15:50:00,26.01,26.03,26.01,26.03,71100.0,25.5331,25.5528,25.5331,25.5528,71100.0
2013-09-10 15:55:00,26.03,26.08,26.01,26.07,179000.0,25.5528,25.6019,25.5331,25.592,179000.0
2013-09-11 09:30:00,26.1,26.14,26.07,26.1,23800.0,25.6215,25.6608,25.592,25.6215,23800.0
2013-09-11 09:35:00,26.14,26.2,26.11,26.17,16100.0,25.6608,25.7197,25.6313,25.6902,16100.0
2013-09-11 09:40:00,26.14,26.22,26.14,26.17,13000.0,25.6608,25.7393,25.6608,25.6902,13000.0
2013-09-11 09:45:00,26.17,26.24,26.17,26.23,19100.0,25.6902,25.7589,25.6902,25.7491,19100.0
2013-09-11 09:50:00,26.21,26.23,26.2,26.21,8800.0,25.7295,25.7491,25.7197,25.7295,8800.0
2013-09-11 09:55:00,26.21,26.21,26.14,26.16,16200.0,25.7295,25.7295,25.6608,25.6804,16200.0
2013-09-11 10:00:00,26.16,26.16,26.09,26.09,15500.0,25.6804,25.6804,25.6117,25.6117,15500.0
2013-09-11 10:05:00,26.08,26.1,26.06,26.07,8200.0,25.6019,25.6215,25.5822,25.592,8200.0
2013-09-11 10:10:00,26.07,26.1,26.05,26.05,12900.0,25.592,25.6215,25.5724,25.5724,12900.0
2013-09-11 10:15:00,26.05,26.08,26.04,26.08,9400.0,25.5724,25.6019,25.5626,25.6019,9400.0
2013-09-11 10:20:00,26.07,26.09,26.06,26.08,8500.0,25.592,25.6117,25.5822,25.6019,8500.0
2013-09-11 10:25:00,26.09,26.09,26.08,26.09,5500.0,25.6117,25.6117,25.6019,25.6117,5500.0
2013-09-11 10:30:00,26.09,26.13,26.09,26.13,11700.0,25.6117,25.6509,25.6117,25.6509,11700.0
2013-09-11 10:35:00,26.13,26.14,26.12,26.14,3300.0,25.6509,25.6608,25.6411,25.6608,3300.0
2013-09-11 10:40:00,26.14,26.17,26.14,26.17,6900.0,25.6608,25.6902,25.6608,25.6902,6900.0
2013-09-11 10:45:00,26.18,26.2,26.16,26.17,22600.0,25.7,25.7197,25.6804,25.6902,22600.0
2013-09-11 10:50:00,26.16,26.19,26.16,26.19,17000.0,25.6804,25.7098,25.6804,25.7098,17000.0
2013-09-11 10:55:00,26.19,26.2,26.18,26.2,12600.0,25.7098,25.7197,25.7,25.7197,12600.0
2013-09-11 11:00:00,26.2,26.21,26.2,26.21,8900.0,25.7197,25.7295,25.7197,25.7295,8900.0
2013-09-11 11:05:00,26.21,26.22,26.21,26.21,6500.0,25.7295,25.7393,25.7295,25.7295,6500.0
2013-09-11 11:10:00,26.21,26.21,26.2,26.21,7500.0,25.7295,25.7295,25.7197,25.7295,7500.0
2013-09-11 11:15:00,26.21,26.21,26.13,26.13,30000.0,25.7295,25.7295,25.6509,25.6509,30000.0
2013-09-11 11:20:00,26.12,26.13,26.1,26.11,14400.0,25.6411,25.6509,25.6215,25.6313,14400.0
2013-09-11 11:25:00,26.11,26.11,26.08,26.09,14600.0,25.6313,25.6313,25.6019,25.6117,14600.0
2013-09-11 11:30:00,26.09,26.15,26.09,26.15,7600.0,25.6117,25.6706,25.6117,25.6706,7600.0
2013-09-11 11:35:00,26.16,26.18,26.14,26.14,36400.0,25.6804,25.7,25.6608,25.6608,36400.0
2013-09-11 11:40:00,26.15,26.15,26.09,26.12,28200.0,25.6706,25.6706,25.6117,25.6411,28200.0
2013-09-11 11:45:00,26.12,26.13,26.08,26.1,13900.0,25.6411,25.6509,25.6019,25.6215,13900.0
2013-09-11 11:50:00,26.1,26.1,26.1,26.1,2500.0,25.6215,25.6215,25.6215,25.6215,2500.0
2013-09-11 11:55:00,26.1,26.12,26.09,26.12,4900.0,25.6215,25.6411,25.6117,25.6411,4900.0
2013-09-11 12:00:00,26.12,26.12,26.1,26.12,5600.0,25.6411,25.6411,25.6215,25.6411,5600.0
2013-09-11 12:05:00,26.12,26.12,26.11,26.12,2700.0,25.6411,25.6411,25.6313,25.6411,2700.0
2013-09-11 12:10:00,26.12,26.12,26.12,26.12,4700.0,25.6411,25.6411,25.6411,25.6411,4700.0
2013-09-11 12:15:00,26.12,26.12,26.11,26.12,900.0,25.6411,25.6411,25.6313,25.6411,900.0
2013-09-11 12:20:00,26.12,26.12,26.09,26.1,8200.0,25.6411,25.6411,25.6117,25.6215,8200.0
2013-09-11 12:25:00,26.1,26.12,26.1,26.12,6800.0,25.6215,25.6411,25.6215,25.6411,6800.0
2013-09-11 12:30:00,26.12,26.13,26.11,26.13,7500.0,25.6411,25.6509,25.6313,25.6509,7500.0
2013-09-11 12:35:00,26.12,26.13,26.12,26.13,1100.0,25.6411,25.6509,25.6411,25.6509,1100.0
2013-09-11 12:40:00,26.12,26.13,26.12,26.12,8100.0,25.6411,25.6509,25.6411,25.6411,8100.0
2013-09-11 12:45:00,26.12,26.14,26.11,26.14,5100.0,25.6411,25.6608,25.6313,25.6608,5100.0
2013-09-11 12:50:00,26.13,26.13,26.09,26.1,6400.0,25.6509,25.6509,25.6117,25.6215,6400.0
2013-09-11 12:55:00,26.1,26.11,26.1,26.1,8600.0,25.6215,25.6313,25.6215,25.6215,8600.0
2013-09-11 13:00:00,26.1,26.11,26.09,26.11,42700.0,25.6215,25.6313,25.6117,25.6313,42700.0
2013-09-11 13:05:00,26.11,26.11,26.09,26.1,14300.0,25.6313,25.6313,25.6117,25.6215,14300.0
2013-09-11 13:10:00,26.1,26.13,26.1,26.13,8200.0,25.6215,25.6509,25.6215,25.6509,8200.0
2013-09-11 13:15:00,26.13,26.14,26.12,26.14,36900.0,25.6509,25.6608,25.6411,25.6608,36900.0
2013-09-11 13:20:00,26.14,26.14,26.11,26.12,25500.0,25.6608,25.6608,25.6313,25.6411,25500.0
2013-09-11 13:25:00,26.12,26.14,26.12,26.13,17500.0,25.6411,25.6608,25.6411,25.6509,17500.0
2013-09-11 13:30:00,26.13,26.13,26.12,26.13,9800.0,25.6509,25.6509,25.6411,25.6509,9800.0
2013-09-11 13:35:00,26.13,26.14,26.1,26.1,57900.0,25.6509,25.6608,25.6215,25.6215,57900.0
2013-09-11 13:40:00,26.1,26.11,26.09,26.1,18700.0,25.6215,25.6313,25.6117,25.6215,18700.0
2013-09-11 13:45:00,26.1,26.1,26.09,26.09,8200.0,25.6215,25.6215,25.6117,25.6117,8200.0
2013-09-11 13:50:00,26.09,26.1,26.08,26.09,17100.0,25.6117,25.6215,25.6019,25.6117,17100.0
2013-09-11 13:55:00,26.09,26.09,25.99,26.04,96700.0,25.6117,25.6117,25.5135,25.5626,96700.0
2013-09-11 14:00:00,26.03,26.04,26.0,26.01,18300.0,25.5528,25.5626,25.5233,25.5331,18300.0
2013-09-11 14:05:00,26.02,26.06,26.01,26.06,15500.0,25.543,25.5822,25.5331,25.5822,15500.0
2013-09-11 14:10:00,26.06,26.07,26.05,26.06,6200.0,25.5822,25.592,25.5724,25.5822,6200.0
2013-09-11 14:15:00,26.05,26.06,26.0,26.04,34700.0,25.5724,25.5822,25.5233,25.5626,34700.0
2013-09-11 14:20:00,26.04,26.05,26.02,26.02,12500.0,25.5626,25.5724,25.543,25.543,12500.0
2013-09-11 14:25:00,26.02,26.05,26.02,26.04,7500.0,25.543,25.5724,25.543,25.5626,7500.0
2013-09-11 14:30:00,26.04,26.06,26.04,26.05,16700.0,25.5626,25.5822,25.5626,25.5724,16700.0
2013-09-11 14:35:00,26.05,26.05,26.04,26.04,13000.0,25.5724,25.5724,25.5626,25.5626,13000.0
2013-09-11 14:40:00,26.04,26.05,26.03,26.04,14700.0,25.5626,25.5724,25.5528,25.5626,14700.0
2013-09-11 14:45:00,26.04,26.05,26.04,26.05,13600.0,25.5626,25.5724,25.5626,25.5724,13600.0
2013-09-11 14:50:00,26.04,26.04,26.02,26.03,12800.0,25.5626,25.5626,25.543,25.5528,12800.0
2013-09-11 14:55:00,26.04,26.04,26.01,26.01,37100.0,25.5626,25.5626,25.5331,25.5331,37100.0
2013-09-11 15:00:00,26.01,26.02,25.99,26.01,23000.0,25.5331,25.543,25.5135,25.5331,23000.0
2013-09-11 15:05:00,26.01,26.02,26.01,26.02,7500.0,25.5331,25.543,25.5331,25.543,7500.0
2013-09-11 15:10:00,26.02,26.02,25.99,26.0,61400.0,25.543,25.543,25.5135,25.5233,61400.0
2013-09-11 15:15:00,26.0,26.0,25.99,26.0,12400.0,25.5233,25.5233,25.5135,25.5233,12400.0
2013-09-11 15:20:00,26.0,26.0,25.97,25.98,32800.0,25.5233,25.5233,25.4939,25.5037,32800.0
2013-09-11 15:25:00,25.98,25.98,25.92,25.93,31300.0,25.5037,25.5037,25.4448,25.4546,31300.0
2013-09-11 15:30:00,25.93,25.96,25.93,25.95,22800.0,25.4546,25.4841,25.4546,25.4742,22800.0
2013-09-11 15:35:00,25.95,25.97,25.94,25.97,24100.0,25.4742,25.4939,25.4644,25.4939,24100.0
2013-09-11 15:40:00,25.97,25.97,25.96,25.97,20900.0,25.4939,25.4939,25.4841,25.4939,20900.0
2013-09-11 15:45:00,25.97,25.98,25.92,25.94,50600.0,25.4939,25.5037,25.4448,25.4644,50600.0
2013-09-11 15:50:00,25.94,25.94,25.93,25.93,63800.0,25.4644,25.4644,25.4546,25.4546,63800.0
2013-09-11 15:55:00,25.94,25.95,25.93,25.94,209600.0,25.4644,25.4742,25.4546,25.4644,209600.0
2013-09-12 09:30:00,25.97,26.03,25.97,26.0,35300.0,25.4939,25.5528,25.4939,25.5233,35300.0
2013-09-12 09:35:00,26.0,26.0,25.96,25.97,113900.0,25.5233,25.5233,25.4841,25.4939,113900.0
2013-09-12 09:40:00,25.97,26.0,25.96,26.0,108700.0,25.4939,25.5233,25.4841,25.5233,108700.0
2013-09-12 09:45:00,26.0,26.0,25.98,26.0,49300.0,25.5233,25.5233,25.5037,25.5233,49300.0
2013-09-12 09:50:00,26.0,26.08,25.99,26.08,49900.0,25.5233,25.6019,25.5135,25.6019,49900.0
2013-09-12 09:55:00,26.08,26.13,26.06,26.13,32800.0,25.6019,25.6509,25.5822,25.6509,32800.0
2013-09-12 10:00:00,26.12,26.12,26.07,26.1,20200.0,25.6411,25.6411,25.592,25.6215,20200.0
2013-09-12 10:05:00,26.09,26.1,26.09,26.1,9300.0,25.6117,25.6215,25.6117,25.6215,9300.0
2013-09-12 10:10:00,26.09,26.1,26.03,26.04,6900.0,25.6117,25.6215,25.5528,25.5626,6900.0
2013-09-12 10:15:00,26.03,26.05,26.03,26.05,2600.0,25.5528,25.5724,25.5528,25.5724,2600.0
2013-09-12 10:20:00,26.04,26.04,26.0,26.0,23800.0,25.5626,25.5626,25.5233,25.5233,23800.0
2013-09-12 10:25:00,26.01,26.02,26.0,26.02,4900.0,25.5331,25.543,25.5233,25.543,4900.0
2013-09-12 10:30:00,26.02,26.05,26.02,26.02,31000.0,25.543,25.5724,25.543,25.543,31000.0
2013-09-12 10:35:00,26.02,26.02,25.99,26.01,27500.0,25.543,25.543,25.5135,25.5331,27500.0
2013-09-12 10:40:00,26.0,26.02,25.99,26.01,18500.0,25.5233,25.543,25.5135,25.5331,18500.0
2013-09-12 10:45:00,26.01,26.03,26.0,26.0,8000.0,25.5331,25.5528,25.5233,25.5233,8000.0
2013-09-12 10:50:00,26.0,26.03,26.0,26.03,7900.0,25.5233,25.5528,25.5233,25.5528,7900.0
2013-09-12 10:55:00,26.03,26.04,26.03,26.03,6900.0,25.5528,25.5626,25.5528,25.5528,6900.0
2013-09-12 11:00:00,26.03,26.07,26.03,26.07,20100.0,25.5528,25.592,25.5528,25.592,20100.0
2013-09-12 11:05:00,26.07,26.08,26.05,26.05,26400.0,25.592,25.6019,25.5724,25.5724,26400.0
2013-09-12 11:10:00,26.05,26.07,26.04,26.05,20200.0,25.5724,25.592,25.5626,25.5724,20200.0
2013-09-12 11:15:00,26.05,26.05,26.02,26.04,6900.0,25.5724,25.5724,25.543,25.5626,6900.0
2013-09-12 11:20:00,26.05,26.06,26.04,26.06,5500.0,25.5724,25.5822,25.5626,25.5822,5500.0
2013-09-12 11:25:00,26.06,26.08,26.05,26.07,8800.0,25.5822,25.6019,25.5724,25.592,8800.0
2013-09-12 11:30:00,26.06,26.08,26.05,26.05,9500.0,25.5822,25.6019,25.5724,25.5724,9500.0
2013-09-12 11:35:00,26.05,26.05,26.04,26.04,10100.0,25.5724,25.5724,25.5626,25.5626,10100.0
2013-09-12 11:40:00,26.04,26.06,26.03,26.04,10100.0,25.5626,25.5822,25.5528,25.5626,10100.0
2013-09-12 11:45:00,26.05,26.06,26.05,26.05,4100.0,25.5724,25.5822,25.5724,25.5724,4100.0
2013-09-12 11:50:00,26.05,26.06,26.04,26.05,6500.0,25.5724,25.5822,25.5626,25.5724,6500.0
2013-09-12 11:55:00,26.05,26.08,26.04,26.04,15500.0,25.5724,25.6019,25.5626,25.5626,15500.0
2013-09-12 12:00:00,26.05,26.05,26.02,26.02,2600.0,25.5724,25.5724,25.543,25.543,2600.0
2013-09-12 12:05:00,26.03,26.04,26.01,26.04,11300.0,25.5528,25.5626,25.5331,25.5626,11300.0
2013-09-12 12:10:00,26.04,26.04,26.01,26.01,8200.0,25.5626,25.5626,25.5331,25.5331,8200.0
2013-09-12 12:15:00,26.01,26.02,26.01,26.01,8200.0,25.5331,25.543,25.5331,25.5331,8200.0
2013-09-12 12:20:00,26.02,26.02,26.0,26.0,17000.0,25.543,25.543,25.5233,25.5233,17000.0
2013-09-12 12:25:00,26.0,26.01,26.0,26.01,3600.0,25.5233,25.5331,25.5233,25.5331,3600.0
2013-09-12 12:30:00,26.01,26.03,26.0,26.03,4700.0,25.5331,25.5528,25.5233,25.5528,4700.0
2013-09-12 12:35:00,26.03,26.03,26.03,26.03,3300.0,25.5528,25.5528,25.5528,25.5528,3300.0
2013-09-12 12:40:00,26.03,26.05,26.03,26.05,9700.0,25.5528,25.5724,25.5528,25.5724,9700.0
2013-09-12 12:45:00,26.05,26.07,26.05,26.07,10700.0,25.5724,25.592,25.5724,25.592,10700.0
2013-09-12 12:50:00,26.07,26.07,26.04,26.05,8200.0,25.592,25.592,25.5626,25.5724,8200.0
2013-09-12 12:55:00,26.05,26.1,26.05,26.1,25500.0,25.5724,25.6215,25.5724,25.6215,25500.0
2013-09-12 13:00:00,26.1,26.11,26.09,26.09,29100.0,25.6215,25.6313,25.6117,25.6117,29100.0
2013-09-12 13:05:00,26.1,26.14,26.1,26.14,84900.0,25.6215,25.6608,25.6215,25.6608,84900.0
2013-09-12 13:10:00,26.15,26.17,26.14,26.17,8900.0,25.6706,25.6902,25.6608,25.6902,8900.0
2013-09-12 13:15:00,26.17,26.2,26.16,26.19,26800.0,25.6902,25.7197,25.6804,25.7098,26800.0
2013-09-12 13:20:00,26.2,26.22,26.19,26.21,25400.0,25.7197,25.7393,25.7098,25.7295,25400.0
2013-09-12 13:25:00,26.22,26.25,26.22,26.23,15200.0,25.7393,25.7687,25.7393,25.7491,15200.0
2013-09-12 13:30:00,26.23,26.26,26.23,26.25,25800.0,25.7491,25.7786,25.7491,25.7687,25800.0
2013-09-12 13:35:00,26.25,26.3,26.25,26.3,21000.0,25.7687,25.8178,25.7687,25.8178,21000.0
2013-09-12 13:40:00,26.3,26.32,26.28,26.28,25400.0,25.8178,25.8375,25.7982,25.7982,25400.0
2013-09-12 13:45:00,26.28,26.29,26.28,26.29,5000.0,25.7982,25.808,25.7982,25.808,5000.0
2013-09-12 13:50:00,26.29,26.3,26.28,26.28,17100.0,25.808,25.8178,25.7982,25.7982,17100.0
2013-09-12 13:55:00,26.27,26.28,26.25,26.25,6200.0,25.7884,25.7982,25.7687,25.7687,6200.0
2013-09-12 14:00:00,26.25,26.27,26.25,26.27,8900.0,25.7687,25.7884,25.7687,25.7884,8900.0
2013-09-12 14:05:00,26.26,26.27,26.25,26.25,7400.0,25.7786,25.7884,25.7687,25.7687,7400.0
2013-09-12 14:10:00,26.25,26.26,26.25,26.25,19300.0,25.7687,25.7786,25.7687,25.7687,19300.0
2013-09-12 14:15:00,26.25,26.26,26.22,26.23,27500.0,25.7687,25.7786,25.7393,25.7491,27500.0
2013-09-12 14:20:00,26.22,26.23,26.21,26.21,18800.0,25.7393,25.7491,25.7295,25.7295,18800.0
2013-09-12 14:25:00,26.21,26.23,26.21,26.21,6500.0,25.7295,25.7491,25.7295,25.7295,6500.0
2013-09-12 14:30:00,26.21,26.25,26.2,26.24,47900.0,25.7295,25.7687,25.7197,25.7589,47900.0
2013-09-12 14:35:00,26.24,26.24,26.2,26.21,17400.0,25.7589,25.7589,25.7197,25.7295,17400.0
2013-09-12 14:40:00,26.21,26.22,26.2,26.22,34400.0,25.7295,25.7393,25.7197,25.7393,34400.0
2013-09-12 14:45:00,26.22,26.25,26.21,26.24,20900.0,25.7393,25.7687,25.7295,25.7589,20900.0
2013-09-12 14:50:00,26.24,26.25,26.23,26.24,8600.0,25.7589,25.7687,25.7491,25.7589,8600.0
2013-09-12 14:55:00,26.23,26.25,26.23,26.24,21100.0,25.7491,25.7687,25.7491,25.7589,21100.0
2013-09-12 15:00:00,26.25,26.25,26.22,26.23,10800.0,25.7687,25.7687,25.7393,25.7491,10800.0
2013-09-12 15:05:00,26.23,26.23,26.2,26.21,48000.0,25.7491,25.7491,25.7197,25.7295,48000.0
2013-09-12 15:10:00,26.21,26.22,26.2,26.2,16800.0,25.7295,25.7393,25.7197,25.7197,16800.0
2013-09-12 15:15:00,26.21,26.21,26.18,26.19,37900.0,25.7295,25.7295,25.7,25.7098,37900.0
2013-09-12 15:20:00,26.19,26.2,26.18,26.2,32000.0,25.7098,25.7197,25.7,25.7197,32000.0
2013-09-12 15:25:00,26.2,26.22,26.2,26.22,30500.0,25.7197,25.7393,25.7197,25.7393,30500.0
2013-09-12 15:30:00,26.22,26.22,26.2,26.2,33200.0,25.7393,25.7393,25.7197,25.7197,33200.0
2013-09-12 15:35:00,26.2,26.21,26.19,26.21,40000.0,25.7197,25.7295,25.7098,25.7295,40000.0
2013-09-12 15:40:00,26.2,26.21,26.19,26.2,37800.0,25.7197,25.7295,25.7098,25.7197,37800.0
2013-09-12 15:45:00,26.19,26.2,26.15,26.16,38900.0,25.7098,25.7197,25.6706,25.6804,38900.0
2013-09-12 15:50:00,26.16,26.17,26.15,26.17,51600.0,25.6804,25.6902,25.6706,25.6902,51600.0
2013-09-12 15:55:00,26.16,26.21,26.16,26.2,149600.0,25.6804,25.7295,25.6804,25.7197,149600.0
2013-09-13 09:30:00,26.31,26.39,26.25,26.25,25400.0,25.8276,25.9062,25.7687,25.7687,25400.0
2013-09-13 09:35:00,26.25,26.29,26.17,26.29,11400.0,25.7687,25.808,25.6902,25.808,11400.0
2013-09-13 09:40:00,26.28,26.3,26.22,26.27,12600.0,25.7982,25.8178,25.7393,25.7884,12600.0
2013-09-13 09:45:00,26.26,26.32,26.26,26.3,43500.0,25.7786,25.8375,25.7786,25.8178,43500.0
2013-09-13 09:50:00,26.32,26.33,26.29,26.33,9800.0,25.8375,25.8473,25.808,25.8473,9800.0
2013-09-13 09:55:00,26.34,26.34,26.25,26.26,14100.0,25.8571,25.8571,25.7687,25.7786,14100.0
2013-09-13 10:00:00,26.27,26.28,26.22,26.22,2700.0,25.7884,25.7982,25.7393,25.7393,2700.0
2013-09-13 10:05:00,26.22,26.25,26.2,26.2,5400.0,25.7393,25.7687,25.7197,25.7197,5400.0
2013-09-13 10:10:00,26.2,26.22,26.2,26.22,4600.0,25.7197,25.7393,25.7197,25.7393,4600.0
2013-09-13 10:15:00,26.22,26.27,26.22,26.26,6900.0,25.7393,25.7884,25.7393,25.7786,6900.0
2013-09-13 10:20:00,26.26,26.28,26.22,26.22,3400.0,25.7786,25.7982,25.7393,25.7393,3400.0
2013-09-13 10:25:00,26.21,26.25,26.21,26.24,7400.0,25.7295,25.7687,25.7295,25.7589,7400.0
2013-09-13 10:30:00,26.26,26.27,26.25,26.25,3100.0,25.7786,25.7884,25.7687,25.7687,3100.0
2013-09-13 10:35:00,26.25,26.28,26.24,26.28,36000.0,25.7687,25.7982,25.7589,25.7982,36000.0
2013-09-13 10:40:00,26.29,26.31,26.28,26.29,30900.0,25.808,25.8276,25.7982,25.808,30900.0
2013-09-13 10:45:00,26.29,26.3,26.26,26.28,9400.0,25.808,25.8178,25.7786,25.7982,9400.0
2013-09-13 10:50:00,26.27,26.3,26.27,26.27,72200.0,25.7884,25.8178,25.7884,25.7884,72200.0
2013-09-13 10:55:00,26.28,26.29,26.24,26.25,14000.0,25.7982,25.808,25.7589,25.7687,14000.0
2013-09-13 11:00:00,26.25,26.26,26.22,26.25,35300.0,25.7687,25.7786,25.7393,25.7687,35300.0
2013-09-13 11:05:00,26.25,26.28,26.25,26.28,6400.0,25.7687,25.7982,25.7687,25.7982,6400.0
2013-09-13 11:10:00,26.28,26.33,26.27,26.3,18200.0,25.7982,25.8473,25.7884,25.8178,18200.0
2013-09-13 11:15:00,26.3,26.34,26.3,26.33,22500.0,25.8178,25.8571,25.8178,25.8473,22500.0
2013-09-13 11:20:00,26.32,26.35,26.29,26.35,25400.0,25.8375,25.8669,25.808,25.8669,25400.0
2013-09-13 11:25:00,26.33,26.35,26.29,26.3,26400.0,25.8473,25.8669,25.808,25.8178,26400.0
2013-09-13 11:30:00,26.3,26.31,26.28,26.3,50100.0,25.8178,25.8276,25.7982,25.8178,50100.0
2013-09-13 11:35:00,26.3,26.31,26.26,26.27,66500.0,25.8178,25.8276,25.7786,25.7884,66500.0
2013-09-13 11:40:00,26.27,26.28,26.25,26.25,28800.0,25.7884,25.7982,25.7687,25.7687,28800.0
2013-09-13 11:45:00,26.25,26.27,26.25,26.27,4000.0,25.7687,25.7884,25.7687,25.7884,4000.0
2013-09-13 11:50:00,26.27,26.28,26.24,26.25,149400.0,25.7884,25.7982,25.7589,25.7687,149400.0
2013-09-13 11:55:00,26.25,26.27,26.24,26.24,9000.0,25.7687,25.7884,25.7589,25.7589,9000.0
2013-09-13 12:00:00,26.24,26.26,26.2,26.26,57900.0,25.7589,25.7786,25.7197,25.7786,57900.0
2013-09-13 12:05:00,26.26,26.27,26.25,26.25,9800.0,25.7786,25.7884,25.7687,25.7687,9800.0
2013-09-13 12:10:00,26.25,26.26,26.24,26.25,17000.0,25.7687,25.7786,25.7589,25.7687,17000.0
2013-09-13 12:15:00,26.24,26.26,26.24,26.25,94300.0,25.7589,25.7786,25.7589,25.7687,94300.0
2013-09-13 12:20:00,26.25,26.26,26.24,26.25,32200.0,25.7687,25.7786,25.7589,25.7687,32200.0
2013-09-13 12:25:00,26.25,26.25,26.23,26.25,25000.0,25.7687,25.7687,25.7491,25.7687,25000.0
2013-09-13 12:30:00,26.25,26.26,26.24,26.26,34600.0,25.7687,25.7786,25.7589,25.7786,34600.0
2013-09-13 12:35:00,26.25,26.26,26.24,26.25,42400.0,25.7687,25.7786,25.7589,25.7687,42400.0
2013-09-13 12:40:00,26.25,26.26,26.23,26.24,15400.0,25.7687,25.7786,25.7491,25.7589,15400.0
2013-09-13 12:45:00,26.24,26.25,26.23,26.24,13000.0,25.7589,25.7687,25.7491,25.7589,13000.0
2013-09-13 12:50:00,26.25,26.25,26.22,26.23,21800.0,25.7687,25.7687,25.7393,25.7491,21800.0
2013-09-13 12:55:00,26.23,26.24,26.16,26.16,14500.0,25.7491,25.7589,25.6804,25.6804,14500.0
2013-09-13 13:00:00,26.16,26.17,26.14,26.15,16600.0,25.6804,25.6902,25.6608,25.6706,16600.0
2013-09-13 13:05:00,26.15,26.15,26.12,26.13,10600.0,25.6706,25.6706,25.6411,25.6509,10600.0
2013-09-13 13:10:00,26.13,26.17,26.13,26.16,10300.0,25.6509,25.6902,25.6509,25.6804,10300.0
2013-09-13 13:15:00,26.16,26.16,26.14,26.14,6500.0,25.6804,25.6804,25.6608,25.6608,6500.0
2013-09-13 13:20:00,26.14,26.16,26.14,26.16,7800.0,25.6608,25.6804,25.6608,25.6804,7800.0
2013-09-13 13:25:00,26.15,26.18,26.15,26.16,8000.0,25.6706,25.7,25.6706,25.6804,8000.0
2013-09-13 13:30:00,26.16,26.17,26.16,26.17,3500.0,25.6804,25.6902,25.6804,25.6902,3500.0
2013-09-13 13:35:00,26.16,26.17,26.14,26.15,21000.0,25.6804,25.6902,25.6608,25.6706,21000.0
2013-09-13 13:40:00,26.15,26.15,26.14,26.14,13800.0,25.6706,25.6706,25.6608,25.6608,13800.0
2013-09-13 13:45:00,26.15,26.15,26.14,26.14,8800.0,25.6706,25.6706,25.6608,25.6608,8800.0
2013-09-13 13:50:00,26.14,26.14,26.09,26.09,17400.0,25.6608,25.6608,25.6117,25.6117,17400.0
2013-09-13 13:55:00,26.09,26.1,26.09,26.09,6500.0,25.6117,25.6215,25.6117,25.6117,6500.0
2013-09-13 14:00:00,26.09,26.11,26.09,26.11,13800.0,25.6117,25.6313,25.6117,25.6313,13800.0
2013-09-13 14:05:00,26.1,26.11,26.06,26.06,9700.0,25.6215,25.6313,25.5822,25.5822,9700.0
2013-09-13 14:10:00,26.06,26.07,26.05,26.07,11700.0,25.5822,25.592,25.5724,25.592,11700.0
2013-09-13 14:15:00,26.07,26.08,26.06,26.07,11800.0,25.592,25.6019,25.5822,25.592,11800.0
2013-09-13 14:20:00,26.07,26.09,26.04,26.05,27900.0,25.592,25.6117,25.5626,25.5724,27900.0
2013-09-13 14:25:00,26.04,26.05,26.04,26.05,8300.0,25.5626,25.5724,25.5626,25.5724,8300.0
2013-09-13 14:30:00,26.05,26.05,26.03,26.03,15300.0,25.5724,25.5724,25.5528,25.5528,15300.0
2013-09-13 14:35:00,26.03,26.04,26.01,26.01,21200.0,25.5528,25.5626,25.5331,25.5331,21200.0
2013-09-13 14:40:00,26.01,26.02,26.01,26.01,14100.0,25.5331,25.543,25.5331,25.5331,14100.0
2013-09-13 14:45:00,26.02,26.02,26.01,26.02,18800.0,25.543,25.543,25.5331,25.543,18800.0
2013-09-13 14:50:00,26.02,26.02,26.01,26.02,16100.0,25.543,25.543,25.5331,25.543,16100.0
2013-09-13 14:55:00,26.02,26.02,26.01,26.01,14000.0,25.543,25.543,25.5331,25.5331,14000.0
2013-09-13 15:00:00,26.02,26.02,26.0,26.01,29500.0,25.543,25.543,25.5233,25.5331,29500.0
2013-09-13 15:05:00,26.01,26.02,26.0,26.01,34300.0,25.5331,25.543,25.5233,25.5331,34300.0
2013-09-13 15:10:00,26.01,26.02,26.0,26.01,28800.0,25.5331,25.543,25.5233,25.5331,28800.0
2013-09-13 15:15:00,26.02,26.02,26.01,26.01,14500.0,25.543,25.543,25.5331,25.5331,14500.0
2013-09-13 15:20:00,26.02,26.02,26.01,26.01,12800.0,25.543,25.543,25.5331,25.5331,12800.0
2013-09-13 15:25:00,26.02,26.02,26.0,26.01,32700.0,25.543,25.543,25.5233,25.5331,32700.0
2013-09-13 15:30:00,26.0,26.01,26.0,26.0,41400.0,25.5233,25.5331,25.5233,25.5233,41400.0
2013-09-13 15:35:00,26.0,26.01,25.99,26.0,25300.0,25.5233,25.5331,25.5135,25.5233,25300.0
2013-09-13 15:40:00,26.0,26.01,25.99,25.99,38200.0,25.5233,25.5331,25.5135,25.5135,38200.0
2013-09-13 15:45:00,25.99,26.01,25.99,25.99,49000.0,25.5135,25.5331,25.5135,25.5135,49000.0
2013-09-13 15:50:00,26.0,26.02,25.99,26.01,62600.0,25.5233,25.543,25.5135,25.5331,62600.0
2013-09-13 15:55:00,26.01,26.02,26.0,26.02,87800.0,25.5331,25.543,25.5233,25.543,87800.0
2013-09-16 09:30:00,26.48,26.6,26.48,26.59,71500.0,25.9945,26.1123,25.9945,26.1025,71500.0
2013-09-16 09:35:00,26.56,26.62,26.53,26.58,32400.0,26.0731,26.132,26.0436,26.0927,32400.0
2013-09-16 09:40:00,26.59,26.63,26.56,26.58,36400.0,26.1025,26.1418,26.0731,26.0927,36400.0
2013-09-16 09:45:00,26.57,26.7,26.56,26.68,50800.0,26.0829,26.2105,26.0731,26.1909,50800.0
2013-09-16 09:50:00,26.68,26.69,26.65,26.67,19800.0,26.1909,26.2007,26.1614,26.181,19800.0
2013-09-16 09:55:00,26.68,26.75,26.67,26.75,43100.0,26.1909,26.2596,26.181,26.2596,43100.0
2013-09-16 10:00:00,26.75,26.79,26.72,26.77,45100.0,26.2596,26.2988,26.2301,26.2792,45100.0
2013-09-16 10:05:00,26.76,26.85,26.76,26.82,31600.0,26.2694,26.3577,26.2694,26.3283,31600.0
2013-09-16 10:10:00,26.8,26.89,26.79,26.88,114500.0,26.3087,26.397,26.2988,26.3872,114500.0
2013-09-16 10:15:00,26.88,26.95,26.86,26.91,90300.0,26.3872,26.4559,26.3676,26.4166,90300.0
2013-09-16 10:20:00,26.91,26.94,26.88,26.94,52600.0,26.4166,26.4461,26.3872,26.4461,52600.0
2013-09-16 10:25:00,26.92,26.93,26.87,26.89,22500.0,26.4265,26.4363,26.3774,26.397,22500.0
2013-09-16 10:30:00,26.89,26.95,26.89,26.92,20800.0,26.397,26.4559,26.397,26.4265,20800.0
2013-09-16 10:35:00,26.92,26.94,26.91,26.92,10100.0,26.4265,26.4461,26.4166,26.4265,10100.0
2013-09-16 10:40:00,26.92,26.95,26.9,26.91,77800.0,26.4265,26.4559,26.4068,26.4166,77800.0
2013-09-16 10:45:00,26.91,26.96,26.91,26.93,42600.0,26.4166,26.4657,26.4166,26.4363,42600.0
2013-09-16 10:50:00,26.93,26.93,26.9,26.91,23500.0,26.4363,26.4363,26.4068,26.4166,23500.0
2013-09-16 10:55:00,26.92,26.92,26.86,26.86,15600.0,26.4265,26.4265,26.3676,26.3676,15600.0
2013-09-16 11:00:00,26.86,26.88,26.85,26.86,17300.0,26.3676,26.3872,26.3577,26.3676,17300.0
2013-09-16 11:05:00,26.87,26.94,26.87,26.93,25700.0,26.3774,26.4461,26.3774,26.4363,25700.0
2013-09-16 11:10:00,26.94,26.99,26.93,26.98,22100.0,26.4461,26.4952,26.4363,26.4854,22100.0
2013-09-16 11:15:00,26.97,26.99,26.96,26.96,21900.0,26.4755,26.4952,26.4657,26.4657,21900.0
2013-09-16 11:20:00,26.96,26.99,26.95,26.96,24900.0,26.4657,26.4952,26.4559,26.4657,24900.0
2013-09-16 11:25:00,26.96,26.96,26.91,26.93,24600.0,26.4657,26.4657,26.4166,26.4363,24600.0
2013-09-16 11:30:00,26.93,26.93,26.9,26.9,15200.0,26.4363,26.4363,26.4068,26.4068,15200.0
2013-09-16 11:35:00,26.91,26.91,26.85,26.85,19600.0,26.4166,26.4166,26.3577,26.3577,19600.0
2013-09-16 11:40:00,26.85,26.89,26.85,26.87,14600.0,26.3577,26.397,26.3577,26.3774,14600.0
2013-09-16 11:45:00,26.88,26.88,26.84,26.84,11500.0,26.3872,26.3872,26.3479,26.3479,11500.0
2013-09-16 11:50:00,26.85,26.85,26.83,26.83,7400.0,26.3577,26.3577,26.3381,26.3381,7400.0
2013-09-16 11:55:00,26.84,26.85,26.83,26.83,22900.0,26.3479,26.3577,26.3381,26.3381,22900.0
2013-09-16 12:00:00,26.83,26.83,26.76,26.77,23700.0,26.3381,26.3381,26.2694,26.2792,23700.0
2013-09-16 12:05:00,26.76,26.8,26.75,26.8,35200.0,26.2694,26.3087,26.2596,26.3087,35200.0
2013-09-16 12:10:00,26.8,26.81,26.77,26.77,25900.0,26.3087,26.3185,26.2792,26.2792,25900.0
2013-09-16 12:15:00,26.77,26.8,26.76,26.78,10500.0,26.2792,26.3087,26.2694,26.289,10500.0
2013-09-16 12:20:00,26.78,26.78,26.77,26.78,2300.0,26.289,26.289,26.2792,26.289,2300.0
2013-09-16 12:25:00,26.78,26.79,26.78,26.79,7200.0,26.289,26.2988,26.289,26.2988,7200.0
2013-09-16 12:30:00,26.78,26.8,26.77,26.79,15100.0,26.289,26.3087,26.2792,26.2988,15100.0
2013-09-16 12:35:00,26.79,26.8,26.79,26.8,3200.0,26.2988,26.3087,26.2988,26.3087,3200.0
2013-09-16 12:40:00,26.8,26.8,26.77,26.77,7000.0,26.3087,26.3087,26.2792,26.2792,7000.0
2013-09-16 12:45:00,26.76,26.77,26.75,26.77,3100.0,26.2694,26.2792,26.2596,26.2792,3100.0
2013-09-16 12:50:00,26.76,26.78,26.76,26.77,11500.0,26.2694,26.289,26.2694,26.2792,11500.0
2013-09-16 12:55:00,26.76,26.76,26.75,26.76,6700.0,26.2694,26.2694,26.2596,26.2694,6700.0
2013-09-16 13:00:00,26.75,26.76,26.75,26.76,25000.0,26.2596,26.2694,26.2596,26.2694,25000.0
2013-09-16 13:05:00,26.76,26.76,26.75,26.76,6600.0,26.2694,26.2694,26.2596,26.2694,6600.0
2013-09-16 13:10:00,26.76,26.76,26.75,26.76,21100.0,26.2694,26.2694,26.2596,26.2694,21100.0
2013-09-16 13:15:00,26.75,26.76,26.75,26.75,17500.0,26.2596,26.2694,26.2596,26.2596,17500.0
2013-09-16 13:20:00,26.76,26.77,26.75,26.77,36300.0,26.2694,26.2792,26.2596,26.2792,36300.0
2013-09-16 13:25:00,26.77,26.77,26.76,26.76,6300.0,26.2792,26.2792,26.2694,26.2694,6300.0
2013-09-16 13:30:00,26.75,26.76,26.72,26.73,8000.0,26.2596,26.2694,26.2301,26.2399,8000.0
2013-09-16 13:35:00,26.73,26.75,26.69,26.71,16600.0,26.2399,26.2596,26.2007,26.2203,16600.0
2013-09-16 13:40:00,26.71,26.71,26.64,26.68,15700.0,26.2203,26.2203,26.1516,26.1909,15700.0
2013-09-16 13:45:00,26.68,26.69,26.68,26.68,7200.0,26.1909,26.2007,26.1909,26.1909,7200.0
2013-09-16 13:50:00,26.68,26.68,26.64,26.65,53800.0,26.1909,26.1909,26.1516,26.1614,53800.0
2013-09-16 13:55:00,26.65,26.66,26.63,26.65,19400.0,26.1614,26.1712,26.1418,26.1614,19400.0
2013-09-16 14:00:00,26.64,26.65,26.59,26.6,27500.0,26.1516,26.1614,26.1025,26.1123,27500.0
2013-09-16 14:05:00,26.6,26.64,26.58,26.63,18900.0,26.1123,26.1516,26.0927,26.1418,18900.0
2013-09-16 14:10:00,26.62,26.63,26.61,26.61,2800.0,26.132,26.1418,26.1221,26.1221,2800.0
2013-09-16 14:15:00,26.61,26.66,26.59,26.66,17100.0,26.1221,26.1712,26.1025,26.1712,17100.0
2013-09-16 14:20:00,26.66,26.66,26.64,26.64,4600.0,26.1712,26.1712,26.1516,26.1516,4600.0
2013-09-16 14:25:00,26.65,26.65,26.61,26.61,5500.0,26.1614,26.1614,26.1221,26.1221,5500.0
2013-09-16 14:30:00,26.62,26.62,26.59,26.6,32400.0,26.132,26.132,26.1025,26.1123,32400.0
2013-09-16 14:35:00,26.6,26.6,26.57,26.6,34900.0,26.1123,26.1123,26.0829,26.1123,34900.0
2013-09-16 14:40:00,26.59,26.6,26.57,26.59,19400.0,26.1025,26.1123,26.0829,26.1025,19400.0
2013-09-16 14:45:00,26.59,26.64,26.58,26.62,19600.0,26.1025,26.1516,26.0927,26.132,19600.0
2013-09-16 14:50:00,26.63,26.64,26.62,26.62,8900.0,26.1418,26.1516,26.132,26.132,8900.0
2013-09-16 14:55:00,26.62,26.64,26.61,26.61,12400.0,26.132,26.1516,26.1221,26.1221,12400.0
2013-09-16 15:00:00,26.61,26.62,26.6,26.62,15200.0,26.1221,26.132,26.1123,26.132,15200.0
2013-09-16 15:05:00,26.61,26.65,26.61,26.64,9800.0,26.1221,26.1614,26.1221,26.1516,9800.0
2013-09-16 15:10:00,26.64,26.66,26.64,26.65,10700.0,26.1516,26.1712,26.1516,26.1614,10700.0
2013-09-16 15:15:00,26.64,26.65,26.62,26.62,16500.0,26.1516,26.1614,26.132,26.132,16500.0
2013-09-16 15:20:00,26.63,26.63,26.62,26.63,9400.0,26.1418,26.1418,26.132,26.1418,9400.0
2013-09-16 15:25:00,26.62,26.63,26.59,26.6,43900.0,26.132,26.1418,26.1025,26.1123,43900.0
2013-09-16 15:30:00,26.6,26.62,26.58,26.61,31600.0,26.1123,26.132,26.0927,26.1221,31600.0
2013-09-16 15:35:00,26.6,26.61,26.56,26.58,22400.0,26.1123,26.1221,26.0731,26.0927,22400.0
2013-09-16 15:40:00,26.57,26.6,26.55,26.56,23600.0,26.0829,26.1123,26.0632,26.0731,23600.0
2013-09-16 15:45:00,26.55,26.58,26.54,26.58,45400.0,26.0632,26.0927,26.0534,26.0927,45400.0
2013-09-16 15:50:00,26.57,26.6,26.57,26.57,34900.0,26.0829,26.1123,26.0829,26.0829,34900.0
2013-09-16 15:55:00,26.57,26.6,26.57,26.6,68100.0,26.0829,26.1123,26.0829,26.1123,68100.0
2013-09-17 09:30:00,26.56,26.65,26.56,26.62,40100.0,26.0731,26.1614,26.0731,26.132,40100.0
2013-09-17 09:35:00,26.63,26.68,26.63,26.68,16600.0,26.1418,26.1909,26.1418,26.1909,16600.0
2013-09-17 09:40:00,26.68,26.73,26.65,26.71,39800.0,26.1909,26.2399,26.1614,26.2203,39800.0
2013-09-17 09:45:00,26.71,26.74,26.69,26.74,29100.0,26.2203,26.2498,26.2007,26.2498,29100.0
2013-09-17 09:50:00,26.74,26.76,26.73,26.74,20300.0,26.2498,26.2694,26.2399,26.2498,20300.0
2013-09-17 09:55:00,26.72,26.74,26.66,26.69,27400.0,26.2301,26.2498,26.1712,26.2007,27400.0
2013-09-17 10:00:00,26.67,26.78,26.67,26.77,19100.0,26.181,26.289,26.181,26.2792,19100.0
2013-09-17 10:05:00,26.77,26.78,26.74,26.77,18900.0,26.2792,26.289,26.2498,26.2792,18900.0
2013-09-17 10:10:00,26.77,26.77,26.75,26.76,9400.0,26.2792,26.2792,26.2596,26.2694,9400.0
2013-09-17 10:15:00,26.76,26.79,26.71,26.78,14900.0,26.2694,26.2988,26.2203,26.289,14900.0
2013-09-17 10:20:00,26.78,26.8,26.73,26.79,38700.0,26.289,26.3087,26.2399,26.2988,38700.0
2013-09-17 10:25:00,26.77,26.78,26.76,26.76,8800.0,26.2792,26.289,26.2694,26.2694,8800.0
2013-09-17 10:30:00,26.76,26.81,26.75,26.81,35600.0,26.2694,26.3185,26.2596,26.3185,35600.0
2013-09-17 10:35:00,26.82,26.85,26.8,26.8,12100.0,26.3283,26.3577,26.3087,26.3087,12100.0
2013-09-17 10:40:00,26.79,26.79,26.74,26.74,8200.0,26.2988,26.2988,26.2498,26.2498,8200.0
2013-09-17 10:45:00,26.75,26.75,26.73,26.74,7000.0,26.2596,26.2596,26.2399,26.2498,7000.0
2013-09-17 10:50:00,26.74,26.74,26.71,26.71,3300.0,26.2498,26.2498,26.2203,26.2203,3300.0
2013-09-17 10:55:00,26.71,26.76,26.71,26.76,7800.0,26.2203,26.2694,26.2203,26.2694,7800.0
2013-09-17 11:00:00,26.76,26.77,26.75,26.76,10100.0,26.2694,26.2792,26.2596,26.2694,10100.0
2013-09-17 11:05:00,26.77,26.77,26.76,26.77,11400.0,26.2792,26.2792,26.2694,26.2792,11400.0
2013-09-17 11:10:00,26.77,26.78,26.75,26.76,23200.0,26.2792,26.289,26.2596,26.2694,23200.0
2013-09-17 11:15:00,26.76,26.79,26.76,26.78,15900.0,26.2694,26.2988,26.2694,26.289,15900.0
2013-09-17 11:20:00,26.78,26.8,26.77,26.78,5900.0,26.289,26.3087,26.2792,26.289,5900.0
2013-09-17 11:25:00,26.78,26.81,26.78,26.8,15500.0,26.289,26.3185,26.289,26.3087,15500.0
2013-09-17 11:30:00,26.8,26.8,26.77,26.77,17300.0,26.3087,26.3087,26.2792,26.2792,17300.0
2013-09-17 11:35:00,26.76,26.79,26.76,26.78,9700.0,26.2694,26.2988,26.2694,26.289,9700.0
2013-09-17 11:40:00,26.78,26.78,26.77,26.77,11100.0,26.289,26.289,26.2792,26.2792,11100.0
2013-09-17 11:45:00,26.77,26.78,26.73,26.73,32900.0,26.2792,26.289,26.2399,26.2399,32900.0
2013-09-17 11:50:00,26.73,26.74,26.7,26.7,35000.0,26.2399,26.2498,26.2105,26.2105,35000.0
2013-09-17 11:55:00,26.71,26.75,26.7,26.75,19300.0,26.2203,26.2596,26.2105,26.2596,19300.0
2013-09-17 12:00:00,26.75,26.76,26.74,26.74,13700.0,26.2596,26.2694,26.2498,26.2498,13700.0
2013-09-17 12:05:00,26.73,26.75,26.73,26.74,22400.0,26.2399,26.2596,26.2399,26.2498,22400.0
2013-09-17 12:10:00,26.74,26.74,26.73,26.74,5100.0,26.2498,26.2498,26.2399,26.2498,5100.0
2013-09-17 12:15:00,26.74,26.74,26.7,26.72,23800.0,26.2498,26.2498,26.2105,26.2301,23800.0
2013-09-17 12:20:00,26.73,26.75,26.73,26.75,8900.0,26.2399,26.2596,26.2399,26.2596,8900.0
2013-09-17 12:25:00,26.74,26.76,26.74,26.76,1700.0,26.2498,26.2694,26.2498,26.2694,1700.0
2013-09-17 12:30:00,26.75,26.76,26.75,26.75,3700.0,26.2596,26.2694,26.2596,26.2596,3700.0
2013-09-17 12:35:00,26.75,26.77,26.74,26.76,10000.0,26.2596,26.2792,26.2498,26.2694,10000.0
2013-09-17 12:40:00,26.76,26.77,26.75,26.77,6000.0,26.2694,26.2792,26.2596,26.2792,6000.0
2013-09-17 12:45:00,26.77,26.77,26.76,26.77,5700.0,26.2792,26.2792,26.2694,26.2792,5700.0
2013-09-17 12:50:00,26.78,26.78,26.76,26.76,6100.0,26.289,26.289,26.2694,26.2694,6100.0
2013-09-17 12:55:00,26.75,26.78,26.75,26.77,12400.0,26.2596,26.289,26.2596,26.2792,12400.0
2013-09-17 13:00:00,26.78,26.79,26.76,26.77,18200.0,26.289,26.2988,26.2694,26.2792,18200.0
2013-09-17 13:05:00,26.78,26.79,26.77,26.79,10700.0,26.289,26.2988,26.2792,26.2988,10700.0
2013-09-17 13:10:00,26.79,26.82,26.78,26.8,8300.0,26.2988,26.3283,26.289,26.3087,8300.0
2013-09-17 13:15:00,26.8,26.82,26.79,26.81,12000.0,26.3087,26.3283,26.2988,26.3185,12000.0
2013-09-17 13:20:00,26.82,26.84,26.82,26.84,16900.0,26.3283,26.3479,26.3283,26.3479,16900.0
2013-09-17 13:25:00,26.84,26.84,26.84,26.84,4500.0,26.3479,26.3479,26.3479,26.3479,4500.0
2013-09-17 13:30:00,26.84,26.84,26.84,26.84,11400.0,26.3479,26.3479,26.3479,26.3479,11400.0
2013-09-17 13:35:00,26.84,26.86,26.84,26.86,5000.0,26.3479,26.3676,26.3479,26.3676,5000.0
2013-09-17 13:40:00,26.86,26.86,26.85,26.85,19300.0,26.3676,26.3676,26.3577,26.3577,19300.0
2013-09-17 13:45:00,26.85,26.86,26.85,26.86,8800.0,26.3577,26.3676,26.3577,26.3676,8800.0
2013-09-17 13:50:00,26.86,26.92,26.85,26.92,48500.0,26.3676,26.4265,26.3577,26.4265,48500.0
2013-09-17 13:55:00,26.91,26.93,26.91,26.93,20400.0,26.4166,26.4363,26.4166,26.4363,20400.0
2013-09-17 14:00:00,26.92,26.95,26.91,26.95,22700.0,26.4265,26.4559,26.4166,26.4559,22700.0
2013-09-17 14:05:00,26.95,26.98,26.95,26.97,19800.0,26.4559,26.4854,26.4559,26.4755,19800.0
2013-09-17 14:10:00,26.98,27.0,26.97,27.0,15200.0,26.4854,26.505,26.4755,26.505,15200.0
2013-09-17 14:15:00,27.0,27.01,26.97,26.98,29500.0,26.505,26.5148,26.4755,26.4854,29500.0
2013-09-17 14:20:00,26.98,26.99,26.97,26.99,30700.0,26.4854,26.4952,26.4755,26.4952,30700.0
2013-09-17 14:25:00,26.99,26.99,26.98,26.99,20600.0,26.4952,26.4952,26.4854,26.4952,20600.0
2013-09-17 14:30:00,26.99,27.01,26.97,27.01,30900.0,26.4952,26.5148,26.4755,26.5148,30900.0
2013-09-17 14:35:00,27.01,27.01,26.96,26.98,42600.0,26.5148,26.5148,26.4657,26.4854,42600.0
2013-09-17 14:40:00,26.98,26.98,26.91,26.91,21100.0,26.4854,26.4854,26.4166,26.4166,21100.0
2013-09-17 14:45:00,26.92,26.93,26.91,26.93,11800.0,26.4265,26.4363,26.4166,26.4363,11800.0
2013-09-17 14:50:00,26.92,26.94,26.92,26.94,15800.0,26.4265,26.4461,26.4265,26.4461,15800.0
2013-09-17 14:55:00,26.93,26.95,26.93,26.95,18000.0,26.4363,26.4559,26.4363,26.4559,18000.0
2013-09-17 15:00:00,26.94,26.96,26.93,26.95,39900.0,26.4461,26.4657,26.4363,26.4559,39900.0
2013-09-17 15:05:00,26.94,26.96,26.94,26.95,41400.0,26.4461,26.4657,26.4461,26.4559,41400.0
2013-09-17 15:10:00,26.95,26.96,26.94,26.96,22500.0,26.4559,26.4657,26.4461,26.4657,22500.0
2013-09-17 15:15:00,26.96,26.97,26.96,26.97,9600.0,26.4657,26.4755,26.4657,26.4755,9600.0
2013-09-17 15:20:00,26.97,26.99,26.96,26.99,20800.0,26.4755,26.4952,26.4657,26.4952,20800.0
2013-09-17 15:25:00,26.99,27.01,26.97,27.0,45100.0,26.4952,26.5148,26.4755,26.505,45100.0
2013-09-17 15:30:00,27.0,27.01,26.99,27.01,58400.0,26.505,26.5148,26.4952,26.5148,58400.0
2013-09-17 15:35:00,27.01,27.01,26.97,27.0,59600.0,26.5148,26.5148,26.4755,26.505,59600.0
2013-09-17 15:40:00,26.99,27.07,26.99,27.06,99900.0,26.4952,26.5737,26.4952,26.5639,99900.0
2013-09-17 15:45:00,27.06,27.07,27.05,27.06,98000.0,26.5639,26.5737,26.5541,26.5639,98000.0
2013-09-17 15:50:00,27.07,27.11,27.06,27.09,131100.0,26.5737,26.613,26.5639,26.5933,131100.0
2013-09-17 15:55:00,27.09,27.13,27.09,27.13,174900.0,26.5933,26.6326,26.5933,26.6326,174900.0
2013-09-18 09:30:00,27.18,27.18,27.1,27.13,24500.0,26.6817,26.6817,26.6032,26.6326,24500.0
2013-09-18 09:35:00,27.12,27.16,27.11,27.13,10300.0,26.6228,26.6621,26.613,26.6326,10300.0
2013-09-18 09:40:00,27.12,27.12,27.08,27.12,23900.0,26.6228,26.6228,26.5835,26.6228,23900.0
2013-09-18 09:45:00,27.12,27.15,27.11,27.15,16400.0,26.6228,26.6522,26.613,26.6522,16400.0
2013-09-18 09:50:00,27.14,27.17,27.13,27.15,13100.0,26.6424,26.6719,26.6326,26.6522,13100.0
2013-09-18 09:55:00,27.15,27.16,27.1,27.1,15300.0,26.6522,26.6621,26.6032,26.6032,15300.0
2013-09-18 10:00:00,27.1,27.15,27.08,27.15,42100.0,26.6032,26.6522,26.5835,26.6522,42100.0
2013-09-18 10:05:00,27.16,27.19,27.14,27.14,46000.0,26.6621,26.6915,26.6424,26.6424,46000.0
2013-09-18 10:10:00,27.13,27.13,27.1,27.1,10700.0,26.6326,26.6326,26.6032,26.6032,10700.0
2013-09-18 10:15:00,27.11,27.12,27.02,27.03,26600.0,26.613,26.6228,26.5246,26.5344,26600.0
2013-09-18 10:20:00,27.03,27.07,27.0,27.02,51700.0,26.5344,26.5737,26.505,26.5246,51700.0
2013-09-18 10:25:00,27.02,27.03,26.96,26.96,6300.0,26.5246,26.5344,26.4657,26.4657,6300.0
2013-09-18 10:30:00,26.96,26.96,26.92,26.96,16400.0,26.4657,26.4657,26.4265,26.4657,16400.0
2013-09-18 10:35:00,26.96,27.03,26.96,27.02,20300.0,26.4657,26.5344,26.4657,26.5246,20300.0
2013-09-18 10:40:00,27.03,27.04,26.96,26.96,11700.0,26.5344,26.5443,26.4657,26.4657,11700.0
2013-09-18 10:45:00,26.96,26.96,26.95,26.95,8800.0,26.4657,26.4657,26.4559,26.4559,8800.0
2013-09-18 10:50:00,26.95,26.96,26.95,26.96,13100.0,26.4559,26.4657,26.4559,26.4657,13100.0
2013-09-18 10:55:00,26.95,26.96,26.91,26.91,26200.0,26.4559,26.4657,26.4166,26.4166,26200.0
2013-09-18 11:00:00,26.91,26.91,26.86,26.89,29700.0,26.4166,26.4166,26.3676,26.397,29700.0
2013-09-18 11:05:00,26.88,26.9,26.88,26.88,9300.0,26.3872,26.4068,26.3872,26.3872,9300.0
2013-09-18 11:10:00,26.88,26.9,26.87,26.9,26800.0,26.3872,26.4068,26.3774,26.4068,26800.0
2013-09-18 11:15:00,26.9,26.95,26.9,26.9,25900.0,26.4068,26.4559,26.4068,26.4068,25900.0
2013-09-18 11:20:00,26.9,26.94,26.9,26.93,8700.0,26.4068,26.4461,26.4068,26.4363,8700.0
2013-09-18 11:25:00,26.93,26.96,26.93,26.95,14900.0,26.4363,26.4657,26.4363,26.4559,14900.0
2013-09-18 11:30:00,26.95,26.96,26.91,26.91,11100.0,26.4559,26.4657,26.4166,26.4166,11100.0
2013-09-18 11:35:00,26.92,26.92,26.9,26.9,23300.0,26.4265,26.4265,26.4068,26.4068,23300.0
2013-09-18 11:40:00,26.9,26.91,26.86,26.86,5900.0,26.4068,26.4166,26.3676,26.3676,5900.0
2013-09-18 11:45:00,26.86,26.86,26.85,26.86,7900.0,26.3676,26.3676,26.3577,26.3676,7900.0
2013-09-18 11:50:00,26.85,26.86,26.84,26.85,22600.0,26.3577,26.3676,26.3479,26.3577,22600.0
2013-09-18 11:55:00,26.86,26.89,26.86,26.89,12500.0,26.3676,26.397,26.3676,26.397,12500.0
2013-09-18 12:00:00,26.88,26.95,26.88,26.95,17300.0,26.3872,26.4559,26.3872,26.4559,17300.0
2013-09-18 12:05:00,26.95,26.99,26.95,26.99,14400.0,26.4559,26.4952,26.4559,26.4952,14400.0
2013-09-18 12:10:00,26.99,27.04,26.99,27.04,23300.0,26.4952,26.5443,26.4952,26.5443,23300.0
2013-09-18 12:15:00,27.04,27.12,27.03,27.1,32900.0,26.5443,26.6228,26.5344,26.6032,32900.0
2013-09-18 12:20:00,27.1,27.15,27.1,27.15,21000.0,26.6032,26.6522,26.6032,26.6522,21000.0
2013-09-18 12:25:00,27.15,27.17,27.14,27.17,18400.0,26.6522,26.6719,26.6424,26.6719,18400.0
2013-09-18 12:30:00,27.16,27.17,27.07,27.07,45100.0,26.6621,26.6719,26.5737,26.5737,45100.0
2013-09-18 12:35:00,27.07,27.07,27.01,27.03,26900.0,26.5737,26.5737,26.5148,26.5344,26900.0
2013-09-18 12:40:00,27.03,27.05,27.0,27.05,19700.0,26.5344,26.5541,26.505,26.5541,19700.0
2013-09-18 12:45:00,27.04,27.05,27.02,27.04,19000.0,26.5443,26.5541,26.5246,26.5443,19000.0
2013-09-18 12:50:00,27.04,27.06,27.03,27.05,11500.0,26.5443,26.5639,26.5344,26.5541,11500.0
2013-09-18 12:55:00,27.05,27.15,27.05,27.14,27200.0,26.5541,26.6522,26.5541,26.6424,27200.0
2013-09-18 13:00:00,27.14,27.17,27.12,27.17,25100.0,26.6424,26.6719,26.6228,26.6719,25100.0
2013-09-18 13:05:00,27.16,27.17,27.14,27.16,15900.0,26.6621,26.6719,26.6424,26.6621,15900.0
2013-09-18 13:10:00,27.16,27.17,27.09,27.1,43100.0,26.6621,26.6719,26.5933,26.6032,43100.0
2013-09-18 13:15:00,27.1,27.11,27.06,27.08,12700.0,26.6032,26.613,26.5639,26.5835,12700.0
2013-09-18 13:20:00,27.08,27.09,27.06,27.08,9400.0,26.5835,26.5933,26.5639,26.5835,9400.0
2013-09-18 13:25:00,27.08,27.09,27.07,27.07,4800.0,26.5835,26.5933,26.5737,26.5737,4800.0
2013-09-18 13:30:00,27.07,27.08,27.06,27.06,5100.0,26.5737,26.5835,26.5639,26.5639,5100.0
2013-09-18 13:35:00,27.06,27.08,27.06,27.07,5000.0,26.5639,26.5835,26.5639,26.5737,5000.0
2013-09-18 13:40:00,27.06,27.07,27.05,27.05,3600.0,26.5639,26.5737,26.5541,26.5541,3600.0
2013-09-18 13:45:00,27.05,27.05,27.03,27.03,10800.0,26.5541,26.5541,26.5344,26.5344,10800.0
2013-09-18 13:50:00,27.03,27.04,27.01,27.01,8800.0,26.5344,26.5443,26.5148,26.5148,8800.0
2013-09-18 13:55:00,27.01,27.02,27.0,27.01,8200.0,26.5148,26.5246,26.505,26.5148,8200.0
2013-09-18 14:00:00,27.01,27.37,27.0,27.34,69900.0,26.5148,26.8682,26.505,26.8388,69900.0
2013-09-18 14:05:00,27.33,27.35,27.25,27.35,35800.0,26.8289,26.8486,26.7504,26.8486,35800.0
2013-09-18 14:10:00,27.36,27.44,27.33,27.41,57300.0,26.8584,26.9369,26.8289,26.9075,57300.0
2013-09-18 14:15:00,27.42,27.46,27.4,27.42,21100.0,26.9173,26.9566,26.8977,26.9173,21100.0
2013-09-18 14:20:00,27.42,27.47,27.42,27.47,33200.0,26.9173,26.9664,26.9173,26.9664,33200.0
2013-09-18 14:25:00,27.45,27.47,27.42,27.42,10700.0,26.9467,26.9664,26.9173,26.9173,10700.0
2013-09-18 14:30:00,27.43,27.46,27.4,27.4,25200.0,26.9271,26.9566,26.8977,26.8977,25200.0
2013-09-18 14:35:00,27.41,27.42,27.37,27.39,17600.0,26.9075,26.9173,26.8682,26.8878,17600.0
2013-09-18 14:40:00,27.41,27.41,27.37,27.39,24300.0,26.9075,26.9075,26.8682,26.8878,24300.0
2013-09-18 14:45:00,27.39,27.5,27.38,27.5,45900.0,26.8878,26.9958,26.878,26.9958,45900.0
2013-09-18 14:50:00,27.49,27.55,27.49,27.54,24300.0,26.986,27.0449,26.986,27.0351,24300.0
2013-09-18 14:55:00,27.54,27.69,27.54,27.68,49000.0,27.0351,27.1823,27.0351,27.1725,49000.0
2013-09-18 15:00:00,27.68,27.75,27.68,27.72,51200.0,27.1725,27.2412,27.1725,27.2118,51200.0
2013-09-18 15:05:00,27.71,27.71,27.64,27.64,54300.0,27.202,27.202,27.1333,27.1333,54300.0
2013-09-18 15:10:00,27.65,27.68,27.64,27.67,46300.0,27.1431,27.1725,27.1333,27.1627,46300.0
2013-09-18 15:15:00,27.66,27.7,27.61,27.61,16800.0,27.1529,27.1922,27.1038,27.1038,16800.0
2013-09-18 15:20:00,27.61,27.61,27.58,27.58,32800.0,27.1038,27.1038,27.0744,27.0744,32800.0
2013-09-18 15:25:00,27.58,27.59,27.52,27.53,35400.0,27.0744,27.0842,27.0155,27.0253,35400.0
2013-09-18 15:30:00,27.54,27.55,27.53,27.53,22300.0,27.0351,27.0449,27.0253,27.0253,22300.0
2013-09-18 15:35:00,27.54,27.57,27.52,27.55,43100.0,27.0351,27.0645,27.0155,27.0449,43100.0
2013-09-18 15:40:00,27.55,27.57,27.55,27.55,26900.0,27.0449,27.0645,27.0449,27.0449,26900.0
2013-09-18 15:45:00,27.56,27.59,27.55,27.58,63900.0,27.0547,27.0842,27.0449,27.0744,63900.0
2013-09-18 15:50:00,27.59,27.6,27.54,27.55,99400.0,27.0842,27.094,27.0351,27.0449,99400.0
2013-09-18 15:55:00,27.54,27.57,27.54,27.57,66000.0,27.0351,27.0645,27.0351,27.0645,66000.0
2013-09-19 09:30:00,27.62,27.76,27.6,27.75,36200.0,27.1136,27.2511,27.094,27.2412,36200.0
2013-09-19 09:35:00,27.76,27.77,27.52,27.55,63700.0,27.2511,27.2609,27.0155,27.0449,63700.0
2013-09-19 09:40:00,27.56,27.56,27.41,27.43,54000.0,27.0547,27.0547,26.9075,26.9271,54000.0
2013-09-19 09:45:00,27.42,27.48,27.4,27.48,20800.0,26.9173,26.9762,26.8977,26.9762,20800.0
2013-09-19 09:50:00,27.47,27.52,27.47,27.52,7500.0,26.9664,27.0155,26.9664,27.0155,7500.0
2013-09-19 09:55:00,27.52,27.56,27.5,27.55,10700.0,27.0155,27.0547,26.9958,27.0449,10700.0
2013-09-19 10:00:00,27.55,27.63,27.54,27.59,13700.0,27.0449,27.1234,27.0351,27.0842,13700.0
2013-09-19 10:05:00,27.62,27.64,27.59,27.62,13300.0,27.1136,27.1333,27.0842,27.1136,13300.0
2013-09-19 10:10:00,27.61,27.64,27.57,27.59,21500.0,27.1038,27.1333,27.0645,27.0842,21500.0
2013-09-19 10:15:00,27.57,27.61,27.56,27.6,12400.0,27.0645,27.1038,27.0547,27.094,12400.0
2013-09-19 10:20:00,27.6,27.69,27.6,27.66,19200.0,27.094,27.1823,27.094,27.1529,19200.0
2013-09-19 10:25:00,27.66,27.68,27.65,27.65,11600.0,27.1529,27.1725,27.1431,27.1431,11600.0
2013-09-19 10:30:00,27.65,27.68,27.59,27.61,16900.0,27.1431,27.1725,27.0842,27.1038,16900.0
2013-09-19 10:35:00,27.61,27.74,27.6,27.72,90700.0,27.1038,27.2314,27.094,27.2118,90700.0
2013-09-19 10:40:00,27.72,27.79,27.7,27.77,33600.0,27.2118,27.2805,27.1922,27.2609,33600.0
2013-09-19 10:45:00,27.75,27.76,27.66,27.68,24900.0,27.2412,27.2511,27.1529,27.1725,24900.0
2013-09-19 10:50:00,27.68,27.72,27.66,27.67,32600.0,27.1725,27.2118,27.1529,27.1627,32600.0
2013-09-19 10:55:00,27.67,27.69,27.65,27.65,11000.0,27.1627,27.1823,27.1431,27.1431,11000.0
2013-09-19 11:00:00,27.65,27.65,27.62,27.62,3200.0,27.1431,27.1431,27.1136,27.1136,3200.0
2013-09-19 11:05:00,27.62,27.62,27.59,27.61,51500.0,27.1136,27.1136,27.0842,27.1038,51500.0
2013-09-19 11:10:00,27.61,27.63,27.6,27.62,17800.0,27.1038,27.1234,27.094,27.1136,17800.0
2013-09-19 11:15:00,27.62,27.67,27.61,27.66,10500.0,27.1136,27.1627,27.1038,27.1529,10500.0
2013-09-19 11:20:00,27.65,27.66,27.62,27.63,14000.0,27.1431,27.1529,27.1136,27.1234,14000.0
2013-09-19 11:25:00,27.63,27.68,27.63,27.67,25600.0,27.1234,27.1725,27.1234,27.1627,25600.0
2013-09-19 11:30:00,27.68,27.72,27.67,27.72,35200.0,27.1725,27.2118,27.1627,27.2118,35200.0
2013-09-19 11:35:00,27.71,27.72,27.68,27.69,10500.0,27.202,27.2118,27.1725,27.1823,10500.0
2013-09-19 11:40:00,27.7,27.77,27.7,27.77,18800.0,27.1922,27.2609,27.1922,27.2609,18800.0
2013-09-19 11:45:00,27.77,27.83,27.76,27.79,27800.0,27.2609,27.3198,27.2511,27.2805,27800.0
2013-09-19 11:50:00,27.8,27.82,27.77,27.81,34300.0,27.2903,27.31,27.2609,27.3001,34300.0
2013-09-19 11:55:00,27.81,27.84,27.8,27.81,35100.0,27.3001,27.3296,27.2903,27.3001,35100.0
2013-09-19 12:00:00,27.81,27.82,27.77,27.82,16100.0,27.3001,27.31,27.2609,27.31,16100.0
2013-09-19 12:05:00,27.83,27.85,27.82,27.83,7500.0,27.3198,27.3394,27.31,27.3198,7500.0
2013-09-19 12:10:00,27.84,27.84,27.79,27.8,15500.0,27.3296,27.3296,27.2805,27.2903,15500.0
2013-09-19 12:15:00,27.8,27.81,27.77,27.8,16800.0,27.2903,27.3001,27.2609,27.2903,16800.0
2013-09-19 12:20:00,27.78,27.83,27.77,27.79,20700.0,27.2707,27.3198,27.2609,27.2805,20700.0
2013-09-19 12:25:00,27.79,27.81,27.77,27.78,9900.0,27.2805,27.3001,27.2609,27.2707,9900.0
2013-09-19 12:30:00,27.77,27.88,27.76,27.82,50000.0,27.2609,27.3689,27.2511,27.31,50000.0
2013-09-19 12:35:00,27.83,27.86,27.79,27.86,25200.0,27.3198,27.3492,27.2805,27.3492,25200.0
2013-09-19 12:40:00,27.86,27.88,27.85,27.87,29600.0,27.3492,27.3689,27.3394,27.359,29600.0
2013-09-19 12:45:00,27.86,27.86,27.78,27.8,19300.0,27.3492,27.3492,27.2707,27.2903,19300.0
2013-09-19 12:50:00,27.81,27.81,27.79,27.81,9800.0,27.3001,27.3001,27.2805,27.3001,9800.0
2013-09-19 12:55:00,27.82,27.82,27.78,27.78,12000.0,27.31,27.31,27.2707,27.2707,12000.0
2013-09-19 13:00:00,27.78,27.8,27.78,27.79,22100.0,27.2707,27.2903,27.2707,27.2805,22100.0
2013-09-19 13:05:00,27.79,27.79,27.77,27.78,17600.0,27.2805,27.2805,27.2609,27.2707,17600.0
2013-09-19 13:10:00,27.77,27.82,27.76,27.81,12400.0,27.2609,27.31,27.2511,27.3001,12400.0
2013-09-19 13:15:00,27.8,27.83,27.79,27.8,11300.0,27.2903,27.3198,27.2805,27.2903,11300.0
2013-09-19 13:20:00,27.8,27.81,27.79,27.8,10600.0,27.2903,27.3001,27.2805,27.2903,10600.0
2013-09-19 13:25:00,27.79,27.83,27.79,27.82,19700.0,27.2805,27.3198,27.2805,27.31,19700.0
2013-09-19 13:30:00,27.82,27.84,27.76,27.77,19500.0,27.31,27.3296,27.2511,27.2609,19500.0
2013-09-19 13:35:00,27.77,27.82,27.76,27.8,14500.0,27.2609,27.31,27.2511,27.2903,14500.0
2013-09-19 13:40:00,27.81,27.81,27.78,27.79,11300.0,27.3001,27.3001,27.2707,27.2805,11300.0
2013-09-19 13:45:00,27.79,27.8,27.76,27.8,24100.0,27.2805,27.2903,27.2511,27.2903,24100.0
2013-09-19 13:50:00,27.8,27.81,27.78,27.79,21600.0,27.2903,27.3001,27.2707,27.2805,21600.0
2013-09-19 13:55:00,27.79,27.8,27.76,27.8,13700.0,27.2805,27.2903,27.2511,27.2903,13700.0
2013-09-19 14:00:00,27.79,27.8,27.76,27.78,15000.0,27.2805,27.2903,27.2511,27.2707,15000.0
2013-09-19 14:05:00,27.78,27.79,27.77,27.77,16200.0,27.2707,27.2805,27.2609,27.2609,16200.0
2013-09-19 14:10:00,27.76,27.81,27.76,27.81,13400.0,27.2511,27.3001,27.2511,27.3001,13400.0
2013-09-19 14:15:00,27.81,27.82,27.8,27.81,5400.0,27.3001,27.31,27.2903,27.3001,5400.0
2013-09-19 14:20:00,27.81,27.82,27.8,27.81,19000.0,27.3001,27.31,27.2903,27.3001,19000.0
2013-09-19 14:25:00,27.81,27.82,27.8,27.81,24700.0,27.3001,27.31,27.2903,27.3001,24700.0
2013-09-19 14:30:00,27.8,27.8,27.77,27.78,41400.0,27.2903,27.2903,27.2609,27.2707,41400.0
2013-09-19 14:35:00,27.78,27.8,27.77,27.8,10200.0,27.2707,27.2903,27.2609,27.2903,10200.0
2013-09-19 14:40:00,27.79,27.8,27.76,27.77,7400.0,27.2805,27.2903,27.2511,27.2609,7400.0
2013-09-19 14:45:00,27.76,27.78,27.73,27.78,16400.0,27.2511,27.2707,27.2216,27.2707,16400.0
2013-09-19 14:50:00,27.79,27.79,27.75,27.75,10300.0,27.2805,27.2805,27.2412,27.2412,10300.0
2013-09-19 14:55:00,27.76,27.77,27.75,27.75,9800.0,27.2511,27.2609,27.2412,27.2412,9800.0
2013-09-19 15:00:00,27.75,27.75,27.72,27.73,5500.0,27.2412,27.2412,27.2118,27.2216,5500.0
2013-09-19 15:05:00,27.74,27.78,27.74,27.78,26900.0,27.2314,27.2707,27.2314,27.2707,26900.0
2013-09-19 15:10:00,27.78,27.78,27.76,27.77,16200.0,27.2707,27.2707,27.2511,27.2609,16200.0
2013-09-19 15:15:00,27.77,27.77,27.76,27.77,8800.0,27.2609,27.2609,27.2511,27.2609,8800.0
2013-09-19 15:20:00,27.76,27.77,27.75,27.75,29300.0,27.2511,27.2609,27.2412,27.2412,29300.0
2013-09-19 15:25:00,27.75,27.77,27.75,27.76,60000.0,27.2412,27.2609,27.2412,27.2511,60000.0
2013-09-19 15:30:00,27.76,27.77,27.75,27.75,40300.0,27.2511,27.2609,27.2412,27.2412,40300.0
2013-09-19 15:35:00,27.77,27.8,27.77,27.8,31400.0,27.2609,27.2903,27.2609,27.2903,31400.0
2013-09-19 15:40:00,27.8,27.8,27.76,27.76,41200.0,27.2903,27.2903,27.2511,27.2511,41200.0
2013-09-19 15:45:00,27.76,27.76,27.71,27.75,63100.0,27.2511,27.2511,27.202,27.2412,63100.0
2013-09-19 15:50:00,27.74,27.75,27.73,27.74,25600.0,27.2314,27.2412,27.2216,27.2314,25600.0
2013-09-19 15:55:00,27.73,27.76,27.73,27.75,115200.0,27.2216,27.2511,27.2216,27.2412,115200.0
2013-09-20 09:30:00,27.74,27.78,27.73,27.73,202900.0,27.2314,27.2707,27.2216,27.2216,202900.0
2013-09-20 09:35:00,27.7,27.77,27.68,27.77,9600.0,27.1922,27.2609,27.1725,27.2609,9600.0
2013-09-20 09:40:00,27.77,27.78,27.68,27.75,12900.0,27.2609,27.2707,27.1725,27.2412,12900.0
2013-09-20 09:45:00,27.74,27.79,27.71,27.78,43900.0,27.2314,27.2805,27.202,27.2707,43900.0
2013-09-20 09:50:00,27.78,27.81,27.71,27.81,15300.0,27.2707,27.3001,27.202,27.3001,15300.0
2013-09-20 09:55:00,27.81,27.82,27.76,27.81,14000.0,27.3001,27.31,27.2511,27.3001,14000.0
2013-09-20 10:00:00,27.82,27.82,27.79,27.81,16100.0,27.31,27.31,27.2805,27.3001,16100.0
2013-09-20 10:05:00,27.82,27.83,27.78,27.78,11200.0,27.31,27.3198,27.2707,27.2707,11200.0
2013-09-20 10:10:00,27.79,27.8,27.75,27.78,15800.0,27.2805,27.2903,27.2412,27.2707,15800.0
2013-09-20 10:15:00,27.76,27.78,27.73,27.75,20000.0,27.2511,27.2707,27.2216,27.2412,20000.0
2013-09-20 10:20:00,27.75,27.77,27.75,27.76,5000.0,27.2412,27.2609,27.2412,27.2511,5000.0
2013-09-20 10:25:00,27.77,27.81,27.76,27.8,15900.0,27.2609,27.3001,27.2511,27.2903,15900.0
2013-09-20 10:30:00,27.8,27.8,27.76,27.78,11600.0,27.2903,27.2903,27.2511,27.2707,11600.0
2013-09-20 10:35:00,27.78,27.78,27.76,27.76,8500.0,27.2707,27.2707,27.2511,27.2511,8500.0
2013-09-20 10:40:00,27.75,27.77,27.75,27.75,7700.0,27.2412,27.2609,27.2412,27.2412,7700.0
2013-09-20 10:45:00,27.75,27.75,27.71,27.74,10500.0,27.2412,27.2412,27.202,27.2314,10500.0
2013-09-20 10:50:00,27.75,27.75,27.72,27.74,9100.0,27.2412,27.2412,27.2118,27.2314,9100.0
2013-09-20 10:55:00,27.74,27.74,27.68,27.71,13800.0,27.2314,27.2314,27.1725,27.202,13800.0
2013-09-20 11:00:00,27.71,27.71,27.68,27.68,13700.0,27.202,27.202,27.1725,27.1725,13700.0
2013-09-20 11:05:00,27.67,27.69,27.67,27.67,3300.0,27.1627,27.1823,27.1627,27.1627,3300.0
2013-09-20 11:10:00,27.67,27.67,27.61,27.61,9400.0,27.1627,27.1627,27.1038,27.1038,9400.0
2013-09-20 11:15:00,27.61,27.62,27.6,27.62,12400.0,27.1038,27.1136,27.094,27.1136,12400.0
2013-09-20 11:20:00,27.62,27.62,27.59,27.59,7300.0,27.1136,27.1136,27.0842,27.0842,7300.0
2013-09-20 11:25:00,27.59,27.62,27.58,27.62,10200.0,27.0842,27.1136,27.0744,27.1136,10200.0
2013-09-20 11:30:00,27.62,27.67,27.61,27.67,11900.0,27.1136,27.1627,27.1038,27.1627,11900.0
2013-09-20 11:35:00,27.66,27.67,27.63,27.64,16800.0,27.1529,27.1627,27.1234,27.1333,16800.0
2013-09-20 11:40:00,27.64,27.64,27.61,27.61,8700.0,27.1333,27.1333,27.1038,27.1038,8700.0
2013-09-20 11:45:00,27.62,27.64,27.61,27.64,8900.0,27.1136,27.1333,27.1038,27.1333,8900.0
2013-09-20 11:50:00,27.64,27.66,27.63,27.66,17400.0,27.1333,27.1529,27.1234,27.1529,17400.0
2013-09-20 11:55:00,27.66,27.66,27.6,27.6,19500.0,27.1529,27.1529,27.094,27.094,19500.0
2013-09-20 12:00:00,27.6,27.6,27.59,27.59,13600.0,27.094,27.094,27.0842,27.0842,13600.0
2013-09-20 12:05:00,27.6,27.66,27.59,27.66,19500.0,27.094,27.1529,27.0842,27.1529,19500.0
2013-09-20 12:10:00,27.66,27.67,27.66,27.66,11400.0,27.1529,27.1627,27.1529,27.1529,11400.0
2013-09-20 12:15:00,27.66,27.66,27.64,27.65,22000.0,27.1529,27.1529,27.1333,27.1431,22000.0
2013-09-20 12:20:00,27.66,27.66,27.64,27.65,17600.0,27.1529,27.1529,27.1333,27.1431,17600.0
2013-09-20 12:25:00,27.65,27.68,27.64,27.67,28800.0,27.1431,27.1725,27.1333,27.1627,28800.0
2013-09-20 12:30:00,27.67,27.68,27.62,27.62,11500.0,27.1627,27.1725,27.1136,27.1136,11500.0
2013-09-20 12:35:00,27.61,27.68,27.61,27.67,13600.0,27.1038,27.1725,27.1038,27.1627,13600.0
2013-09-20 12:40:00,27.67,27.69,27.67,27.69,4700.0,27.1627,27.1823,27.1627,27.1823,4700.0
2013-09-20 12:45:00,27.68,27.73,27.68,27.71,24600.0,27.1725,27.2216,27.1725,27.202,24600.0
2013-09-20 12:50:00,27.71,27.73,27.68,27.68,17400.0,27.202,27.2216,27.1725,27.1725,17400.0
2013-09-20 12:55:00,27.67,27.68,27.67,27.67,4600.0,27.1627,27.1725,27.1627,27.1627,4600.0
2013-09-20 13:00:00,27.67,27.67,27.61,27.61,8400.0,27.1627,27.1627,27.1038,27.1038,8400.0
2013-09-20 13:05:00,27.6,27.6,27.56,27.57,15700.0,27.094,27.094,27.0547,27.0645,15700.0
2013-09-20 13:10:00,27.57,27.57,27.51,27.51,19100.0,27.0645,27.0645,27.0056,27.0056,19100.0
2013-09-20 13:15:00,27.52,27.52,27.5,27.51,16100.0,27.0155,27.0155,26.9958,27.0056,16100.0
2013-09-20 13:20:00,27.51,27.52,27.5,27.5,20000.0,27.0056,27.0155,26.9958,26.9958,20000.0
2013-09-20 13:25:00,27.51,27.52,27.5,27.52,13900.0,27.0056,27.0155,26.9958,27.0155,13900.0
2013-09-20 13:30:00,27.52,27.52,27.51,27.51,7000.0,27.0155,27.0155,27.0056,27.0056,7000.0
2013-09-20 13:35:00,27.51,27.51,27.47,27.47,9000.0,27.0056,27.0056,26.9664,26.9664,9000.0
2013-09-20 13:40:00,27.47,27.48,27.45,27.48,23800.0,26.9664,26.9762,26.9467,26.9762,23800.0
2013-09-20 13:45:00,27.48,27.51,27.48,27.5,6900.0,26.9762,27.0056,26.9762,26.9958,6900.0
2013-09-20 13:50:00,27.51,27.51,27.47,27.47,8500.0,27.0056,27.0056,26.9664,26.9664,8500.0
2013-09-20 13:55:00,27.47,27.47,27.44,27.44,5300.0,26.9664,26.9664,26.9369,26.9369,5300.0
2013-09-20 14:00:00,27.44,27.44,27.41,27.42,14800.0,26.9369,26.9369,26.9075,26.9173,14800.0
2013-09-20 14:05:00,27.42,27.43,27.4,27.42,11600.0,26.9173,26.9271,26.8977,26.9173,11600.0
2013-09-20 14:10:00,27.42,27.44,27.42,27.43,5400.0,26.9173,26.9369,26.9173,26.9271,5400.0
2013-09-20 14:15:00,27.44,27.44,27.43,27.44,11300.0,26.9369,26.9369,26.9271,26.9369,11300.0
2013-09-20 14:20:00,27.43,27.46,27.43,27.46,10400.0,26.9271,26.9566,26.9271,26.9566,10400.0
2013-09-20 14:25:00,27.47,27.51,27.47,27.5,12200.0,26.9664,27.0056,26.9664,26.9958,12200.0
2013-09-20 14:30:00,27.5,27.5,27.49,27.5,6600.0,26.9958,26.9958,26.986,26.9958,6600.0
2013-09-20 14:35:00,27.5,27.5,27.46,27.46,10500.0,26.9958,26.9958,26.9566,26.9566,10500.0
2013-09-20 14:40:00,27.46,27.48,27.43,27.43,32000.0,26.9566,26.9762,26.9271,26.9271,32000.0
2013-09-20 14:45:00,27.44,27.44,27.42,27.43,23000.0,26.9369,26.9369,26.9173,26.9271,23000.0
2013-09-20 14:50:00,27.43,27.43,27.4,27.42,12400.0,26.9271,26.9271,26.8977,26.9173,12400.0
2013-09-20 14:55:00,27.42,27.44,27.39,27.43,10200.0,26.9173,26.9369,26.8878,26.9271,10200.0
2013-09-20 15:00:00,27.43,27.48,27.43,27.46,10600.0,26.9271,26.9762,26.9271,26.9566,10600.0
2013-09-20 15:05:00,27.46,27.49,27.46,27.48,12100.0,26.9566,26.986,26.9566,26.9762,12100.0
2013-09-20 15:10:00,27.47,27.48,27.45,27.46,10500.0,26.9664,26.9762,26.9467,26.9566,10500.0
2013-09-20 15:15:00,27.45,27.47,27.45,27.46,14400.0,26.9467,26.9664,26.9467,26.9566,14400.0
2013-09-20 15:20:00,27.46,27.46,27.41,27.42,18100.0,26.9566,26.9566,26.9075,26.9173,18100.0
2013-09-20 15:25:00,27.41,27.42,27.39,27.39,14000.0,26.9075,26.9173,26.8878,26.8878,14000.0
2013-09-20 15:30:00,27.38,27.4,27.37,27.37,23500.0,26.878,26.8977,26.8682,26.8682,23500.0
2013-09-20 15:35:00,27.37,27.45,27.37,27.44,32200.0,26.8682,26.9467,26.8682,26.9369,32200.0
2013-09-20 15:40:00,27.43,27.44,27.39,27.41,36900.0,26.9271,26.9369,26.8878,26.9075,36900.0
2013-09-20 15:45:00,27.41,27.41,27.36,27.39,32700.0,26.9075,26.9075,26.8584,26.8878,32700.0
2013-09-20 15:50:00,27.39,27.43,27.39,27.43,14600.0,26.8878,26.9271,26.8878,26.9271,14600.0
2013-09-20 15:55:00,27.43,27.43,27.38,27.38,137400.0,26.9271,26.9271,26.878,26.878,137400.0
2013-09-23 09:30:00,27.25,27.3,27.25,27.27,24800.0,26.7504,26.7995,26.7504,26.77,24800.0
2013-09-23 09:35:00,27.25,27.3,27.2,27.23,18200.0,26.7504,26.7995,26.7013,26.7308,18200.0
2013-09-23 09:40:00,27.24,27.25,27.16,27.2,9300.0,26.7406,26.7504,26.6621,26.7013,9300.0
2013-09-23 09:45:00,27.2,27.27,27.2,27.27,9400.0,26.7013,26.77,26.7013,26.77,9400.0
2013-09-23 09:50:00,27.28,27.31,27.26,27.26,3500.0,26.7799,26.8093,26.7602,26.7602,3500.0
2013-09-23 09:55:00,27.26,27.28,27.25,27.28,3900.0,26.7602,26.7799,26.7504,26.7799,3900.0
2013-09-23 10:00:00,27.26,27.36,27.26,27.35,18000.0,26.7602,26.8584,26.7602,26.8486,18000.0
2013-09-23 10:05:00,27.35,27.38,27.33,27.33,15400.0,26.8486,26.878,26.8289,26.8289,15400.0
2013-09-23 10:10:00,27.33,27.33,27.2,27.22,36000.0,26.8289,26.8289,26.7013,26.721,36000.0
2013-09-23 10:15:00,27.22,27.24,27.21,27.22,7000.0,26.721,26.7406,26.7111,26.721,7000.0
2013-09-23 10:20:00,27.21,27.21,27.14,27.17,53800.0,26.7111,26.7111,26.6424,26.6719,53800.0
2013-09-23 10:25:00,27.17,27.19,27.14,27.14,7900.0,26.6719,26.6915,26.6424,26.6424,7900.0
2013-09-23 10:30:00,27.14,27.21,27.14,27.18,7700.0,26.6424,26.7111,26.6424,26.6817,7700.0
2013-09-23 10:35:00,27.18,27.2,27.14,27.16,10100.0,26.6817,26.7013,26.6424,26.6621,10100.0
2013-09-23 10:40:00,27.16,27.17,27.13,27.14,10400.0,26.6621,26.6719,26.6326,26.6424,10400.0
2013-09-23 10:45:00,27.16,27.2,27.14,27.17,10900.0,26.6621,26.7013,26.6424,26.6719,10900.0
2013-09-23 10:50:00,27.16,27.16,27.08,27.09,6200.0,26.6621,26.6621,26.5835,26.5933,6200.0
2013-09-23 10:55:00,27.08,27.08,27.04,27.04,8400.0,26.5835,26.5835,26.5443,26.5443,8400.0
2013-09-23 11:00:00,27.05,27.1,27.05,27.08,9800.0,26.5541,26.6032,26.5541,26.5835,9800.0
2013-09-23 11:05:00,27.08,27.08,27.03,27.04,5000.0,26.5835,26.5835,26.5344,26.5443,5000.0
2013-09-23 11:10:00,27.04,27.05,27.02,27.03,5100.0,26.5443,26.5541,26.5246,26.5344,5100.0
2013-09-23 11:15:00,27.04,27.08,27.03,27.05,8400.0,26.5443,26.5835,26.5344,26.5541,8400.0
2013-09-23 11:20:00,27.06,27.08,27.05,27.05,2600.0,26.5639,26.5835,26.5541,26.5541,2600.0
2013-09-23 11:25:00,27.05,27.11,27.05,27.1,8200.0,26.5541,26.613,26.5541,26.6032,8200.0
2013-09-23 11:30:00,27.1,27.11,27.09,27.09,6300.0,26.6032,26.613,26.5933,26.5933,6300.0
2013-09-23 11:35:00,27.1,27.11,27.06,27.1,6400.0,26.6032,26.613,26.5639,26.6032,6400.0
2013-09-23 11:40:00,27.09,27.11,27.09,27.1,4200.0,26.5933,26.613,26.5933,26.6032,4200.0
2013-09-23 11:45:00,27.09,27.09,27.07,27.08,4500.0,26.5933,26.5933,26.5737,26.5835,4500.0
2013-09-23 11:50:00,27.09,27.1,27.05,27.1,7400.0,26.5933,26.6032,26.5541,26.6032,7400.0
2013-09-23 11:55:00,27.11,27.14,27.09,27.1,9000.0,26.613,26.6424,26.5933,26.6032,9000.0
2013-09-23 12:00:00,27.1,27.12,27.09,27.12,5800.0,26.6032,26.6228,26.5933,26.6228,5800.0
2013-09-23 12:05:00,27.12,27.13,27.12,27.13,11800.0,26.6228,26.6326,26.6228,26.6326,11800.0
2013-09-23 12:10:00,27.14,27.15,27.11,27.12,7900.0,26.6424,26.6522,26.613,26.6228,7900.0
2013-09-23 12:15:00,27.12,27.16,27.11,27.15,21900.0,26.6228,26.6621,26.613,26.6522,21900.0
2013-09-23 12:20:00,27.15,27.19,27.15,27.19,17800.0,26.6522,26.6915,26.6522,26.6915,17800.0
2013-09-23 12:25:00,27.19,27.2,27.19,27.19,1800.0,26.6915,26.7013,26.6915,26.6915,1800.0
2013-09-23 12:30:00,27.2,27.21,27.19,27.2,9500.0,26.7013,26.7111,26.6915,26.7013,9500.0
2013-09-23 12:35:00,27.21,27.21,27.2,27.2,8600.0,26.7111,26.7111,26.7013,26.7013,8600.0
2013-09-23 12:40:00,27.21,27.23,27.17,27.17,12700.0,26.7111,26.7308,26.6719,26.6719,12700.0
2013-09-23 12:45:00,27.16,27.16,27.14,27.14,4900.0,26.6621,26.6621,26.6424,26.6424,4900.0
2013-09-23 12:50:00,27.14,27.19,27.14,27.14,44600.0,26.6424,26.6915,26.6424,26.6424,44600.0
2013-09-23 12:55:00,27.14,27.17,27.14,27.16,21600.0,26.6424,26.6719,26.6424,26.6621,21600.0
2013-09-23 13:00:00,27.16,27.16,27.15,27.16,16400.0,26.6621,26.6621,26.6522,26.6621,16400.0
2013-09-23 13:05:00,27.16,27.17,27.14,27.14,12800.0,26.6621,26.6719,26.6424,26.6424,12800.0
2013-09-23 13:10:00,27.14,27.15,27.12,27.12,22500.0,26.6424,26.6522,26.6228,26.6228,22500.0
2013-09-23 13:15:00,27.13,27.13,27.1,27.13,8200.0,26.6326,26.6326,26.6032,26.6326,8200.0
2013-09-23 13:20:00,27.13,27.14,27.13,27.13,1600.0,26.6326,26.6424,26.6326,26.6326,1600.0
2013-09-23 13:25:00,27.13,27.17,27.13,27.17,10600.0,26.6326,26.6719,26.6326,26.6719,10600.0
2013-09-23 13:30:00,27.17,27.18,27.15,27.16,12600.0,26.6719,26.6817,26.6522,26.6621,12600.0
2013-09-23 13:35:00,27.16,27.17,27.16,27.17,4600.0,26.6621,26.6719,26.6621,26.6719,4600.0
2013-09-23 13:40:00,27.17,27.21,27.17,27.17,9300.0,26.6719,26.7111,26.6719,26.6719,9300.0
2013-09-23 13:45:00,27.17,27.21,27.17,27.21,2400.0,26.6719,26.7111,26.6719,26.7111,2400.0
2013-09-23 13:50:00,27.21,27.23,27.2,27.23,16400.0,26.7111,26.7308,26.7013,26.7308,16400.0
2013-09-23 13:55:00,27.23,27.26,27.23,27.26,3800.0,26.7308,26.7602,26.7308,26.7602,3800.0
2013-09-23 14:00:00,27.26,27.3,27.26,27.29,10700.0,26.7602,26.7995,26.7602,26.7897,10700.0
2013-09-23 14:05:00,27.28,27.29,27.24,27.24,10700.0,26.7799,26.7897,26.7406,26.7406,10700.0
2013-09-23 14:10:00,27.24,27.28,27.24,27.28,6700.0,26.7406,26.7799,26.7406,26.7799,6700.0
2013-09-23 14:15:00,27.28,27.31,27.28,27.31,15200.0,26.7799,26.8093,26.7799,26.8093,15200.0
2013-09-23 14:20:00,27.3,27.3,27.27,27.28,5300.0,26.7995,26.7995,26.77,26.7799,5300.0
2013-09-23 14:25:00,27.28,27.28,27.22,27.22,10800.0,26.7799,26.7799,26.721,26.721,10800.0
2013-09-23 14:30:00,27.23,27.26,27.22,27.26,8500.0,26.7308,26.7602,26.721,26.7602,8500.0
2013-09-23 14:35:00,27.26,27.27,27.22,27.23,12000.0,26.7602,26.77,26.721,26.7308,12000.0
2013-09-23 14:40:00,27.23,27.24,27.21,27.21,5300.0,26.7308,26.7406,26.7111,26.7111,5300.0
2013-09-23 14:45:00,27.22,27.23,27.21,27.22,4000.0,26.721,26.7308,26.7111,26.721,4000.0
2013-09-23 14:50:00,27.23,27.3,27.23,27.3,13200.0,26.7308,26.7995,26.7308,26.7995,13200.0
2013-09-23 14:55:00,27.29,27.31,27.28,27.28,13000.0,26.7897,26.8093,26.7799,26.7799,13000.0
2013-09-23 15:00:00,27.28,27.29,27.26,27.27,14500.0,26.7799,26.7897,26.7602,26.77,14500.0
2013-09-23 15:05:00,27.28,27.28,27.24,27.25,11200.0,26.7799,26.7799,26.7406,26.7504,11200.0
2013-09-23 15:10:00,27.26,27.26,27.23,27.23,9100.0,26.7602,26.7602,26.7308,26.7308,9100.0
2013-09-23 15:15:00,27.23,27.27,27.23,27.27,7500.0,26.7308,26.77,26.7308,26.77,7500.0
2013-09-23 15:20:00,27.27,27.27,27.22,27.22,22800.0,26.77,26.77,26.721,26.721,22800.0
2013-09-23 15:25:00,27.22,27.23,27.19,27.23,13600.0,26.721,26.7308,26.6915,26.7308,13600.0
2013-09-23 15:30:00,27.22,27.25,27.22,27.25,12300.0,26.721,26.7504,26.721,26.7504,12300.0
2013-09-23 15:35:00,27.25,27.28,27.25,27.28,19100.0,26.7504,26.7799,26.7504,26.7799,19100.0
2013-09-23 15:40:00,27.28,27.28,27.27,27.27,10800.0,26.7799,26.7799,26.77,26.77,10800.0
2013-09-23 15:45:00,27.28,27.29,27.2,27.21,39800.0,26.7799,26.7897,26.7013,26.7111,39800.0
2013-09-23 15:50:00,27.2,27.26,27.2,27.26,48000.0,26.7013,26.7602,26.7013,26.7602,48000.0
2013-09-23 15:55:00,27.26,27.27,27.24,27.26,108100.0,26.7602,26.77,26.7406,26.7602,108100.0
2013-09-24 09:30:00,27.27,27.44,27.26,27.44,28800.0,26.77,26.9369,26.7602,26.9369,28800.0
2013-09-24 09:35:00,27.44,27.48,27.41,27.44,36000.0,26.9369,26.9762,26.9075,26.9369,36000.0
2013-09-24 09:40:00,27.44,27.46,27.39,27.39,20600.0,26.9369,26.9566,26.8878,26.8878,20600.0
2013-09-24 09:45:00,27.4,27.51,27.37,27.5,51900.0,26.8977,27.0056,26.8682,26.9958,51900.0
2013-09-24 09:50:00,27.49,27.57,27.47,27.57,62000.0,26.986,27.0645,26.9664,27.0645,62000.0
2013-09-24 09:55:00,27.58,27.6,27.51,27.6,36000.0,27.0744,27.094,27.0056,27.094,36000.0
2013-09-24 10:00:00,27.58,27.59,27.51,27.54,31600.0,27.0744,27.0842,27.0056,27.0351,31600.0
2013-09-24 10:05:00,27.54,27.54,27.41,27.43,23600.0,27.0351,27.0351,26.9075,26.9271,23600.0
2013-09-24 10:10:00,27.43,27.5,27.42,27.47,24500.0,26.9271,26.9958,26.9173,26.9664,24500.0
2013-09-24 10:15:00,27.47,27.53,27.44,27.53,63900.0,26.9664,27.0253,26.9369,27.0253,63900.0
2013-09-24 10:20:00,27.52,27.55,27.51,27.51,26300.0,27.0155,27.0449,27.0056,27.0056,26300.0
2013-09-24 10:25:00,27.51,27.53,27.47,27.53,21200.0,27.0056,27.0253,26.9664,27.0253,21200.0
2013-09-24 10:30:00,27.54,27.55,27.46,27.5,79400.0,27.0351,27.0449,26.9566,26.9958,79400.0
2013-09-24 10:35:00,27.5,27.56,27.49,27.53,17600.0,26.9958,27.0547,26.986,27.0253,17600.0
2013-09-24 10:40:00,27.54,27.55,27.5,27.52,32800.0,27.0351,27.0449,26.9958,27.0155,32800.0
2013-09-24 10:45:00,27.54,27.54,27.5,27.51,17900.0,27.0351,27.0351,26.9958,27.0056,17900.0
2013-09-24 10:50:00,27.51,27.54,27.51,27.51,14600.0,27.0056,27.0351,27.0056,27.0056,14600.0
2013-09-24 10:55:00,27.52,27.56,27.49,27.52,66600.0,27.0155,27.0547,26.986,27.0155,66600.0
2013-09-24 11:00:00,27.52,27.58,27.51,27.57,16000.0,27.0155,27.0744,27.0056,27.0645,16000.0
2013-09-24 11:05:00,27.57,27.61,27.57,27.6,10400.0,27.0645,27.1038,27.0645,27.094,10400.0
2013-09-24 11:10:00,27.59,27.63,27.58,27.63,18700.0,27.0842,27.1234,27.0744,27.1234,18700.0
2013-09-24 11:15:00,27.64,27.66,27.61,27.65,24000.0,27.1333,27.1529,27.1038,27.1431,24000.0
2013-09-24 11:20:00,27.65,27.66,27.62,27.63,13000.0,27.1431,27.1529,27.1136,27.1234,13000.0
2013-09-24 11:25:00,27.63,27.63,27.58,27.58,9700.0,27.1234,27.1234,27.0744,27.0744,9700.0
2013-09-24 11:30:00,27.59,27.65,27.59,27.64,9200.0,27.0842,27.1431,27.0842,27.1333,9200.0
2013-09-24 11:35:00,27.64,27.65,27.59,27.59,10200.0,27.1333,27.1431,27.0842,27.0842,10200.0
2013-09-24 11:40:00,27.6,27.64,27.6,27.61,6600.0,27.094,27.1333,27.094,27.1038,6600.0
2013-09-24 11:45:00,27.62,27.66,27.61,27.64,17400.0,27.1136,27.1529,27.1038,27.1333,17400.0
2013-09-24 11:50:00,27.65,27.66,27.62,27.66,9200.0,27.1431,27.1529,27.1136,27.1529,9200.0
2013-09-24 11:55:00,27.66,27.67,27.64,27.66,9200.0,27.1529,27.1627,27.1333,27.1529,9200.0
2013-09-24 12:00:00,27.66,27.68,27.65,27.66,8800.0,27.1529,27.1725,27.1431,27.1529,8800.0
2013-09-24 12:05:00,27.67,27.72,27.66,27.7,12300.0,27.1627,27.2118,27.1529,27.1922,12300.0
2013-09-24 12:10:00,27.71,27.72,27.71,27.72,6500.0,27.202,27.2118,27.202,27.2118,6500.0
2013-09-24 12:15:00,27.71,27.73,27.71,27.73,5600.0,27.202,27.2216,27.202,27.2216,5600.0
2013-09-24 12:20:00,27.73,27.75,27.73,27.75,6100.0,27.2216,27.2412,27.2216,27.2412,6100.0
2013-09-24 12:25:00,27.75,27.79,27.75,27.78,28800.0,27.2412,27.2805,27.2412,27.2707,28800.0
2013-09-24 12:30:00,27.79,27.83,27.78,27.8,42500.0,27.2805,27.3198,27.2707,27.2903,42500.0
2013-09-24 12:35:00,27.8,27.86,27.8,27.86,37900.0,27.2903,27.3492,27.2903,27.3492,37900.0
2013-09-24 12:40:00,27.85,27.89,27.85,27.89,24800.0,27.3394,27.3787,27.3394,27.3787,24800.0
2013-09-24 12:45:00,27.89,27.9,27.87,27.9,22500.0,27.3787,27.3885,27.359,27.3885,22500.0
2013-09-24 12:50:00,27.89,27.9,27.87,27.9,34600.0,27.3787,27.3885,27.359,27.3885,34600.0
2013-09-24 12:55:00,27.9,27.93,27.89,27.93,26500.0,27.3885,27.4179,27.3787,27.4179,26500.0
2013-09-24 13:00:00,27.93,27.94,27.9,27.9,17100.0,27.4179,27.4278,27.3885,27.3885,17100.0
2013-09-24 13:05:00,27.89,27.91,27.88,27.91,17100.0,27.3787,27.3983,27.3689,27.3983,17100.0
2013-09-24 13:10:00,27.91,27.91,27.9,27.9,9900.0,27.3983,27.3983,27.3885,27.3885,9900.0
2013-09-24 13:15:00,27.9,27.92,27.89,27.89,14800.0,27.3885,27.4081,27.3787,27.3787,14800.0
2013-09-24 13:20:00,27.89,27.92,27.89,27.91,12700.0,27.3787,27.4081,27.3787,27.3983,12700.0
2013-09-24 13:25:00,27.91,27.96,27.91,27.95,23100.0,27.3983,27.4474,27.3983,27.4376,23100.0
2013-09-24 13:30:00,27.95,27.95,27.93,27.93,38300.0,27.4376,27.4376,27.4179,27.4179,38300.0
2013-09-24 13:35:00,27.93,27.95,27.91,27.95,23300.0,27.4179,27.4376,27.3983,27.4376,23300.0
2013-09-24 13:40:00,27.92,27.95,27.9,27.95,17300.0,27.4081,27.4376,27.3885,27.4376,17300.0
2013-09-24 13:45:00,27.95,27.97,27.92,27.93,43100.0,27.4376,27.4572,27.4081,27.4179,43100.0
2013-09-24 13:50:00,27.92,27.94,27.92,27.93,8400.0,27.4081,27.4278,27.4081,27.4179,8400.0
2013-09-24 13:55:00,27.93,27.94,27.9,27.9,10900.0,27.4179,27.4278,27.3885,27.3885,10900.0
2013-09-24 14:00:00,27.91,27.91,27.89,27.91,12100.0,27.3983,27.3983,27.3787,27.3983,12100.0
2013-09-24 14:05:00,27.9,27.91,27.89,27.91,18300.0,27.3885,27.3983,27.3787,27.3983,18300.0
2013-09-24 14:10:00,27.9,27.91,27.89,27.9,17800.0,27.3885,27.3983,27.3787,27.3885,17800.0
2013-09-24 14:15:00,27.89,27.9,27.85,27.85,24000.0,27.3787,27.3885,27.3394,27.3394,24000.0
2013-09-24 14:20:00,27.85,27.86,27.84,27.86,24800.0,27.3394,27.3492,27.3296,27.3492,24800.0
2013-09-24 14:25:00,27.85,27.85,27.8,27.83,26300.0,27.3394,27.3394,27.2903,27.3198,26300.0
2013-09-24 14:30:00,27.82,27.85,27.82,27.84,24000.0,27.31,27.3394,27.31,27.3296,24000.0
2013-09-24 14:35:00,27.84,27.84,27.76,27.77,24400.0,27.3296,27.3296,27.2511,27.2609,24400.0
2013-09-24 14:40:00,27.76,27.77,27.76,27.77,6300.0,27.2511,27.2609,27.2511,27.2609,6300.0
2013-09-24 14:45:00,27.77,27.78,27.74,27.76,25200.0,27.2609,27.2707,27.2314,27.2511,25200.0
2013-09-24 14:50:00,27.76,27.79,27.75,27.78,26800.0,27.2511,27.2805,27.2412,27.2707,26800.0
2013-09-24 14:55:00,27.78,27.79,27.76,27.77,10600.0,27.2707,27.2805,27.2511,27.2609,10600.0
2013-09-24 15:00:00,27.76,27.77,27.71,27.72,19900.0,27.2511,27.2609,27.202,27.2118,19900.0
2013-09-24 15:05:00,27.71,27.77,27.71,27.77,25400.0,27.202,27.2609,27.202,27.2609,25400.0
2013-09-24 15:10:00,27.77,27.77,27.73,27.76,32800.0,27.2609,27.2609,27.2216,27.2511,32800.0
2013-09-24 15:15:00,27.76,27.8,27.75,27.76,46400.0,27.2511,27.2903,27.2412,27.2511,46400.0
2013-09-24 15:20:00,27.76,27.77,27.75,27.75,23700.0,27.2511,27.2609,27.2412,27.2412,23700.0
2013-09-24 15:25:00,27.76,27.77,27.71,27.71,56600.0,27.2511,27.2609,27.202,27.202,56600.0
2013-09-24 15:30:00,27.71,27.73,27.69,27.7,50800.0,27.202,27.2216,27.1823,27.1922,50800.0
2013-09-24 15:35:00,27.71,27.72,27.68,27.7,36900.0,27.202,27.2118,27.1725,27.1922,36900.0
2013-09-24 15:40:00,27.69,27.72,27.69,27.7,52900.0,27.1823,27.2118,27.1823,27.1922,52900.0
2013-09-24 15:45:00,27.69,27.7,27.65,27.67,66900.0,27.1823,27.1922,27.1431,27.1627,66900.0
2013-09-24 15:50:00,27.67,27.68,27.63,27.64,62100.0,27.1627,27.1725,27.1234,27.1333,62100.0
2013-09-24 15:55:00,27.64,27.66,27.62,27.65,70900.0,27.1333,27.1529,27.1136,27.1431,70900.0
2013-09-25 09:30:00,27.63,27.69,27.62,27.62,21900.0,27.1234,27.1823,27.1136,27.1136,21900.0
2013-09-25 09:35:00,27.62,27.62,27.54,27.61,7200.0,27.1136,27.1136,27.0351,27.1038,7200.0
2013-09-25 09:40:00,27.63,27.63,27.51,27.52,22700.0,27.1234,27.1234,27.0056,27.0155,22700.0
2013-09-25 09:45:00,27.51,27.55,27.5,27.55,14500.0,27.0056,27.0449,26.9958,27.0449,14500.0
2013-09-25 09:50:00,27.53,27.55,27.5,27.54,11400.0,27.0253,27.0449,26.9958,27.0351,11400.0
2013-09-25 09:55:00,27.55,27.62,27.55,27.59,21600.0,27.0449,27.1136,27.0449,27.0842,21600.0
2013-09-25 10:00:00,27.58,27.76,27.55,27.7,41600.0,27.0744,27.2511,27.0449,27.1922,41600.0
2013-09-25 10:05:00,27.7,27.78,27.67,27.7,31000.0,27.1922,27.2707,27.1627,27.1922,31000.0
2013-09-25 10:10:00,27.7,27.7,27.62,27.65,6400.0,27.1922,27.1922,27.1136,27.1431,6400.0
2013-09-25 10:15:00,27.64,27.68,27.58,27.62,9500.0,27.1333,27.1725,27.0744,27.1136,9500.0
2013-09-25 10:20:00,27.62,27.68,27.59,27.67,14500.0,27.1136,27.1725,27.0842,27.1627,14500.0
2013-09-25 10:25:00,27.68,27.8,27.66,27.79,16400.0,27.1725,27.2903,27.1529,27.2805,16400.0
2013-09-25 10:30:00,27.79,27.81,27.69,27.74,18300.0,27.2805,27.3001,27.1823,27.2314,18300.0
2013-09-25 10:35:00,27.75,27.81,27.75,27.8,94100.0,27.2412,27.3001,27.2412,27.2903,94100.0
2013-09-25 10:40:00,27.81,27.86,27.8,27.86,48200.0,27.3001,27.3492,27.2903,27.3492,48200.0
2013-09-25 10:45:00,27.86,27.89,27.85,27.86,40900.0,27.3492,27.3787,27.3394,27.3492,40900.0
2013-09-25 10:50:00,27.85,27.95,27.85,27.93,62200.0,27.3394,27.4376,27.3394,27.4179,62200.0
2013-09-25 10:55:00,27.94,27.96,27.92,27.94,31400.0,27.4278,27.4474,27.4081,27.4278,31400.0
2013-09-25 11:00:00,27.93,27.96,27.92,27.93,65100.0,27.4179,27.4474,27.4081,27.4179,65100.0
2013-09-25 11:05:00,27.93,27.96,27.93,27.95,40800.0,27.4179,27.4474,27.4179,27.4376,40800.0
2013-09-25 11:10:00,27.95,28.0,27.94,27.99,32400.0,27.4376,27.4867,27.4278,27.4768,32400.0
2013-09-25 11:15:00,27.99,28.08,27.99,28.06,75700.0,27.4768,27.5652,27.4768,27.5456,75700.0
2013-09-25 11:20:00,28.06,28.1,28.02,28.08,42700.0,27.5456,27.5848,27.5063,27.5652,42700.0
2013-09-25 11:25:00,28.07,28.07,28.04,28.05,14900.0,27.5554,27.5554,27.5259,27.5357,14900.0
2013-09-25 11:30:00,28.05,28.11,28.05,28.09,34500.0,27.5357,27.5946,27.5357,27.575,34500.0
2013-09-25 11:35:00,28.09,28.18,28.09,28.09,23200.0,27.575,27.6634,27.575,27.575,23200.0
2013-09-25 11:40:00,28.08,28.09,28.04,28.05,15200.0,27.5652,27.575,27.5259,27.5357,15200.0
2013-09-25 11:45:00,28.05,28.11,28.04,28.11,16000.0,27.5357,27.5946,27.5259,27.5946,16000.0
2013-09-25 11:50:00,28.1,28.12,28.1,28.12,10500.0,27.5848,27.6045,27.5848,27.6045,10500.0
2013-09-25 11:55:00,28.12,28.17,28.12,28.15,19000.0,27.6045,27.6535,27.6045,27.6339,19000.0
2013-09-25 12:00:00,28.14,28.14,28.1,28.12,24600.0,27.6241,27.6241,27.5848,27.6045,24600.0
2013-09-25 12:05:00,28.11,28.12,28.09,28.1,19700.0,27.5946,27.6045,27.575,27.5848,19700.0
2013-09-25 12:10:00,28.1,28.14,28.09,28.13,11800.0,27.5848,27.6241,27.575,27.6143,11800.0
2013-09-25 12:15:00,28.12,28.14,28.11,28.12,11200.0,27.6045,27.6241,27.5946,27.6045,11200.0
2013-09-25 12:20:00,28.11,28.15,28.08,28.11,45700.0,27.5946,27.6339,27.5652,27.5946,45700.0
2013-09-25 12:25:00,28.12,28.13,28.09,28.12,9900.0,27.6045,27.6143,27.575,27.6045,9900.0
2013-09-25 12:30:00,28.12,28.12,28.04,28.05,7000.0,27.6045,27.6045,27.5259,27.5357,7000.0
2013-09-25 12:35:00,28.05,28.07,28.04,28.06,7700.0,27.5357,27.5554,27.5259,27.5456,7700.0
2013-09-25 12:40:00,28.06,28.06,27.99,27.99,5200.0,27.5456,27.5456,27.4768,27.4768,5200.0
2013-09-25 12:45:00,27.98,28.01,27.97,28.0,13800.0,27.467,27.4965,27.4572,27.4867,13800.0
2013-09-25 12:50:00,28.0,28.01,27.94,27.97,20200.0,27.4867,27.4965,27.4278,27.4572,20200.0
2013-09-25 12:55:00,27.97,27.99,27.97,27.97,11400.0,27.4572,27.4768,27.4572,27.4572,11400.0
2013-09-25 13:00:00,27.97,28.04,27.97,28.04,25100.0,27.4572,27.5259,27.4572,27.5259,25100.0
2013-09-25 13:05:00,28.04,28.05,28.02,28.04,6400.0,27.5259,27.5357,27.5063,27.5259,6400.0
2013-09-25 13:10:00,28.03,28.04,28.02,28.03,3300.0,27.5161,27.5259,27.5063,27.5161,3300.0
2013-09-25 13:15:00,28.02,28.03,28.02,28.02,21200.0,27.5063,27.5161,27.5063,27.5063,21200.0
2013-09-25 13:20:00,28.02,28.06,28.02,28.05,17800.0,27.5063,27.5456,27.5063,27.5357,17800.0
2013-09-25 13:25:00,28.05,28.05,28.02,28.03,10400.0,27.5357,27.5357,27.5063,27.5161,10400.0
2013-09-25 13:30:00,28.02,28.03,27.97,27.98,42900.0,27.5063,27.5161,27.4572,27.467,42900.0
2013-09-25 13:35:00,27.98,27.98,27.94,27.95,14800.0,27.467,27.467,27.4278,27.4376,14800.0
2013-09-25 13:40:00,27.94,27.95,27.92,27.92,13900.0,27.4278,27.4376,27.4081,27.4081,13900.0
2013-09-25 13:45:00,27.92,27.94,27.92,27.94,7200.0,27.4081,27.4278,27.4081,27.4278,7200.0
2013-09-25 13:50:00,27.94,27.97,27.92,27.97,55300.0,27.4278,27.4572,27.4081,27.4572,55300.0
2013-09-25 13:55:00,27.98,28.01,27.97,27.98,18100.0,27.467,27.4965,27.4572,27.467,18100.0
2013-09-25 14:00:00,27.97,27.98,27.96,27.98,12800.0,27.4572,27.467,27.4474,27.467,12800.0
2013-09-25 14:05:00,27.98,28.02,27.97,27.98,26600.0,27.467,27.5063,27.4572,27.467,26600.0
2013-09-25 14:10:00,27.98,28.03,27.98,28.02,28500.0,27.467,27.5161,27.467,27.5063,28500.0
2013-09-25 14:15:00,28.01,28.03,28.0,28.0,14400.0,27.4965,27.5161,27.4867,27.4867,14400.0
2013-09-25 14:20:00,28.0,28.02,28.0,28.02,39600.0,27.4867,27.5063,27.4867,27.5063,39600.0
2013-09-25 14:25:00,28.02,28.06,28.02,28.05,33500.0,27.5063,27.5456,27.5063,27.5357,33500.0
2013-09-25 14:30:00,28.04,28.05,28.0,28.0,19500.0,27.5259,27.5357,27.4867,27.4867,19500.0
2013-09-25 14:35:00,28.01,28.02,28.0,28.01,13800.0,27.4965,27.5063,27.4867,27.4965,13800.0
2013-09-25 14:40:00,28.01,28.02,28.0,28.0,21700.0,27.4965,27.5063,27.4867,27.4867,21700.0
2013-09-25 14:45:00,28.0,28.03,28.0,28.03,26200.0,27.4867,27.5161,27.4867,27.5161,26200.0
2013-09-25 14:50:00,28.03,28.03,28.01,28.03,16100.0,27.5161,27.5161,27.4965,27.5161,16100.0
2013-09-25 14:55:00,28.02,28.04,28.02,28.03,22000.0,27.5063,27.5259,27.5063,27.5161,22000.0
2013-09-25 15:00:00,28.03,28.05,28.01,28.02,32000.0,27.5161,27.5357,27.4965,27.5063,32000.0
2013-09-25 15:05:00,28.01,28.05,28.01,28.03,27400.0,27.4965,27.5357,27.4965,27.5161,27400.0
2013-09-25 15:10:00,28.04,28.06,28.03,28.04,29500.0,27.5259,27.5456,27.5161,27.5259,29500.0
2013-09-25 15:15:00,28.03,28.03,27.98,28.0,63800.0,27.5161,27.5161,27.467,27.4867,63800.0
2013-09-25 15:20:00,27.99,27.99,27.94,27.95,50200.0,27.4768,27.4768,27.4278,27.4376,50200.0
2013-09-25 15:25:00,27.95,28.0,27.9,28.0,94100.0,27.4376,27.4867,27.3885,27.4867,94100.0
2013-09-25 15:30:00,27.99,28.04,27.99,28.03,32300.0,27.4768,27.5259,27.4768,27.5161,32300.0
2013-09-25 15:35:00,28.04,28.14,28.03,28.12,107800.0,27.5259,27.6241,27.5161,27.6045,107800.0
2013-09-25 15:40:00,28.13,28.13,28.1,28.13,50100.0,27.6143,27.6143,27.5848,27.6143,50100.0
2013-09-25 15:45:00,28.12,28.13,28.07,28.08,50200.0,27.6045,27.6143,27.5554,27.5652,50200.0
2013-09-25 15:50:00,28.07,28.08,28.03,28.04,49300.0,27.5554,27.5652,27.5161,27.5259,49300.0
2013-09-25 15:55:00,28.03,28.04,28.0,28.0,111400.0,27.5161,27.5259,27.4867,27.4867,111400.0
2013-09-26 09:30:00,28.07,28.19,28.05,28.17,60300.0,27.5554,27.6732,27.5357,27.6535,60300.0
2013-09-26 09:35:00,28.16,28.29,28.16,28.29,15400.0,27.6437,27.7713,27.6437,27.7713,15400.0
2013-09-26 09:40:00,28.27,28.36,28.27,28.29,38000.0,27.7517,27.8401,27.7517,27.7713,38000.0
2013-09-26 09:45:00,28.29,28.29,28.15,28.27,17700.0,27.7713,27.7713,27.6339,27.7517,17700.0
2013-09-26 09:50:00,28.29,28.3,28.21,28.21,16700.0,27.7713,27.7812,27.6928,27.6928,16700.0
2013-09-26 09:55:00,28.19,28.25,28.19,28.23,18500.0,27.6732,27.7321,27.6732,27.7124,18500.0
2013-09-26 10:00:00,28.21,28.31,28.2,28.23,31500.0,27.6928,27.791,27.683,27.7124,31500.0
2013-09-26 10:05:00,28.23,28.31,28.23,28.29,61200.0,27.7124,27.791,27.7124,27.7713,61200.0
2013-09-26 10:10:00,28.28,28.28,28.15,28.16,21300.0,27.7615,27.7615,27.6339,27.6437,21300.0
2013-09-26 10:15:00,28.16,28.25,28.14,28.24,88500.0,27.6437,27.7321,27.6241,27.7223,88500.0
2013-09-26 10:20:00,28.25,28.28,28.24,28.27,44400.0,27.7321,27.7615,27.7223,27.7517,44400.0
2013-09-26 10:25:00,28.26,28.32,28.24,28.26,27300.0,27.7419,27.8008,27.7223,27.7419,27300.0
2013-09-26 10:30:00,28.25,28.27,28.2,28.23,15900.0,27.7321,27.7517,27.683,27.7124,15900.0
2013-09-26 10:35:00,28.22,28.23,28.19,28.2,15800.0,27.7026,27.7124,27.6732,27.683,15800.0
2013-09-26 10:40:00,28.2,28.21,28.1,28.11,23700.0,27.683,27.6928,27.5848,27.5946,23700.0
2013-09-26 10:45:00,28.1,28.12,28.03,28.12,29700.0,27.5848,27.6045,27.5161,27.6045,29700.0
2013-09-26 10:50:00,28.11,28.11,28.07,28.07,11400.0,27.5946,27.5946,27.5554,27.5554,11400.0
2013-09-26 10:55:00,28.08,28.12,28.03,28.1,18700.0,27.5652,27.6045,27.5161,27.5848,18700.0
2013-09-26 11:00:00,28.1,28.11,28.04,28.04,12800.0,27.5848,27.5946,27.5259,27.5259,12800.0
2013-09-26 11:05:00,28.03,28.07,28.01,28.04,9100.0,27.5161,27.5554,27.4965,27.5259,9100.0
2013-09-26 11:10:00,28.04,28.08,28.02,28.07,18500.0,27.5259,27.5652,27.5063,27.5554,18500.0
2013-09-26 11:15:00,28.06,28.07,28.0,28.06,16800.0,27.5456,27.5554,27.4867,27.5456,16800.0
2013-09-26 11:20:00,28.05,28.09,28.01,28.06,13500.0,27.5357,27.575,27.4965,27.5456,13500.0
2013-09-26 11:25:00,28.07,28.1,28.07,28.08,7600.0,27.5554,27.5848,27.5554,27.5652,7600.0
2013-09-26 11:30:00,28.07,28.08,28.03,28.03,10200.0,27.5554,27.5652,27.5161,27.5161,10200.0
2013-09-26 11:35:00,28.03,28.05,28.03,28.05,4100.0,27.5161,27.5357,27.5161,27.5357,4100.0
2013-09-26 11:40:00,28.04,28.08,28.04,28.05,12000.0,27.5259,27.5652,27.5259,27.5357,12000.0
2013-09-26 11:45:00,28.07,28.12,28.07,28.08,13300.0,27.5554,27.6045,27.5554,27.5652,13300.0
2013-09-26 11:50:00,28.08,28.08,28.01,28.04,8900.0,27.5652,27.5652,27.4965,27.5259,8900.0
2013-09-26 11:55:00,28.04,28.08,28.04,28.07,3500.0,27.5259,27.5652,27.5259,27.5554,3500.0
2013-09-26 12:00:00,28.08,28.08,28.06,28.07,7300.0,27.5652,27.5652,27.5456,27.5554,7300.0
2013-09-26 12:05:00,28.05,28.05,28.0,28.0,4300.0,27.5357,27.5357,27.4867,27.4867,4300.0
2013-09-26 12:10:00,28.0,28.03,28.0,28.01,8500.0,27.4867,27.5161,27.4867,27.4965,8500.0
2013-09-26 12:15:00,28.0,28.0,27.97,27.97,9500.0,27.4867,27.4867,27.4572,27.4572,9500.0
2013-09-26 12:20:00,27.97,28.01,27.97,28.01,10800.0,27.4572,27.4965,27.4572,27.4965,10800.0
2013-09-26 12:25:00,28.01,28.08,28.01,28.07,22200.0,27.4965,27.5652,27.4965,27.5554,22200.0
2013-09-26 12:30:00,28.08,28.11,28.07,28.1,15500.0,27.5652,27.5946,27.5554,27.5848,15500.0
2013-09-26 12:35:00,28.09,28.11,28.08,28.08,13400.0,27.575,27.5946,27.5652,27.5652,13400.0
2013-09-26 12:40:00,28.08,28.13,28.08,28.11,22500.0,27.5652,27.6143,27.5652,27.5946,22500.0
2013-09-26 12:45:00,28.11,28.13,28.1,28.13,19100.0,27.5946,27.6143,27.5848,27.6143,19100.0
2013-09-26 12:50:00,28.12,28.18,28.11,28.17,37100.0,27.6045,27.6634,27.5946,27.6535,37100.0
2013-09-26 12:55:00,28.16,28.2,28.16,28.19,12700.0,27.6437,27.683,27.6437,27.6732,12700.0
2013-09-26 13:00:00,28.19,28.22,28.18,28.2,22300.0,27.6732,27.7026,27.6634,27.683,22300.0
2013-09-26 13:05:00,28.2,28.27,28.2,28.26,26500.0,27.683,27.7517,27.683,27.7419,26500.0
2013-09-26 13:10:00,28.26,28.31,28.25,28.29,44300.0,27.7419,27.791,27.7321,27.7713,44300.0
2013-09-26 13:15:00,28.29,28.29,28.25,28.27,30100.0,27.7713,27.7713,27.7321,27.7517,30100.0
2013-09-26 13:20:00,28.27,28.27,28.26,28.26,36300.0,27.7517,27.7517,27.7419,27.7419,36300.0
2013-09-26 13:25:00,28.26,28.26,28.18,28.18,10800.0,27.7419,27.7419,27.6634,27.6634,10800.0
2013-09-26 13:30:00,28.18,28.21,28.16,28.18,17100.0,27.6634,27.6928,27.6437,27.6634,17100.0
2013-09-26 13:35:00,28.17,28.18,28.14,28.14,7500.0,27.6535,27.6634,27.6241,27.6241,7500.0
2013-09-26 13:40:00,28.14,28.15,28.12,28.15,17900.0,27.6241,27.6339,27.6045,27.6339,17900.0
2013-09-26 13:45:00,28.14,28.2,28.14,28.2,18000.0,27.6241,27.683,27.6241,27.683,18000.0
2013-09-26 13:50:00,28.21,28.24,28.2,28.22,22600.0,27.6928,27.7223,27.683,27.7026,22600.0
2013-09-26 13:55:00,28.22,28.23,28.21,28.22,10900.0,27.7026,27.7124,27.6928,27.7026,10900.0
2013-09-26 14:00:00,28.22,28.24,28.13,28.13,20400.0,27.7026,27.7223,27.6143,27.6143,20400.0
2013-09-26 14:05:00,28.13,28.14,28.09,28.14,8800.0,27.6143,27.6241,27.575,27.6241,8800.0
2013-09-26 14:10:00,28.13,28.2,28.13,28.14,18200.0,27.6143,27.683,27.6143,27.6241,18200.0
2013-09-26 14:15:00,28.14,28.16,28.14,28.14,8500.0,27.6241,27.6437,27.6241,27.6241,8500.0
2013-09-26 14:20:00,28.14,28.14,28.1,28.11,10400.0,27.6241,27.6241,27.5848,27.5946,10400.0
2013-09-26 14:25:00,28.11,28.12,28.11,28.12,4100.0,27.5946,27.6045,27.5946,27.6045,4100.0
2013-09-26 14:30:00,28.11,28.14,28.08,28.14,34500.0,27.5946,27.6241,27.5652,27.6241,34500.0
2013-09-26 14:35:00,28.13,28.15,28.11,28.14,16800.0,27.6143,27.6339,27.5946,27.6241,16800.0
2013-09-26 14:40:00,28.14,28.14,28.07,28.11,12100.0,27.6241,27.6241,27.5554,27.5946,12100.0
2013-09-26 14:45:00,28.1,28.14,28.09,28.09,23200.0,27.5848,27.6241,27.575,27.575,23200.0
2013-09-26 14:50:00,28.09,28.13,28.09,28.12,12100.0,27.575,27.6143,27.575,27.6045,12100.0
2013-09-26 14:55:00,28.11,28.13,28.1,28.1,12700.0,27.5946,27.6143,27.5848,27.5848,12700.0
2013-09-26 15:00:00,28.09,28.12,28.09,28.09,11600.0,27.575,27.6045,27.575,27.575,11600.0
2013-09-26 15:05:00,28.1,28.14,28.09,28.12,21600.0,27.5848,27.6241,27.575,27.6045,21600.0
2013-09-26 15:10:00,28.12,28.15,28.09,28.1,19200.0,27.6045,27.6339,27.575,27.5848,19200.0
2013-09-26 15:15:00,28.09,28.11,28.09,28.1,10500.0,27.575,27.5946,27.575,27.5848,10500.0
2013-09-26 15:20:00,28.1,28.12,28.09,28.09,27700.0,27.5848,27.6045,27.575,27.575,27700.0
2013-09-26 15:25:00,28.09,28.11,28.08,28.09,28000.0,27.575,27.5946,27.5652,27.575,28000.0
2013-09-26 15:30:00,28.09,28.14,28.09,28.13,47200.0,27.575,27.6241,27.575,27.6143,47200.0
2013-09-26 15:35:00,28.12,28.15,28.12,28.14,21000.0,27.6045,27.6339,27.6045,27.6241,21000.0
2013-09-26 15:40:00,28.14,28.18,28.14,28.16,35400.0,27.6241,27.6634,27.6241,27.6437,35400.0
2013-09-26 15:45:00,28.16,28.19,28.14,28.16,62100.0,27.6437,27.6732,27.6241,27.6437,62100.0
2013-09-26 15:50:00,28.17,28.17,28.16,28.17,37800.0,27.6535,27.6535,27.6437,27.6535,37800.0
2013-09-26 15:55:00,28.16,28.23,28.15,28.22,120700.0,27.6437,27.7124,27.6339,27.7026,120700.0
2013-09-27 09:30:00,27.99,28.02,27.87,27.89,41500.0,27.4768,27.5063,27.359,27.3787,41500.0
2013-09-27 09:35:00,27.89,27.99,27.89,27.94,15100.0,27.3787,27.4768,27.3787,27.4278,15100.0
2013-09-27 09:40:00,27.95,28.14,27.95,28.12,12100.0,27.4376,27.6241,27.4376,27.6045,12100.0
2013-09-27 09:45:00,28.1,28.1,27.97,27.99,40100.0,27.5848,27.5848,27.4572,27.4768,40100.0
2013-09-27 09:50:00,27.99,28.0,27.85,27.86,65500.0,27.4768,27.4867,27.3394,27.3492,65500.0
2013-09-27 09:55:00,27.86,27.93,27.84,27.91,35400.0,27.3492,27.4179,27.3296,27.3983,35400.0
2013-09-27 10:00:00,27.9,27.91,27.86,27.91,31300.0,27.3885,27.3983,27.3492,27.3983,31300.0
2013-09-27 10:05:00,27.91,27.95,27.85,27.87,83400.0,27.3983,27.4376,27.3394,27.359,83400.0
2013-09-27 10:10:00,27.87,27.88,27.85,27.88,57400.0,27.359,27.3689,27.3394,27.3689,57400.0
2013-09-27 10:15:00,27.89,27.97,27.89,27.9,18100.0,27.3787,27.4572,27.3787,27.3885,18100.0
2013-09-27 10:20:00,27.88,27.91,27.86,27.91,10500.0,27.3689,27.3983,27.3492,27.3983,10500.0
2013-09-27 10:25:00,27.92,27.92,27.88,27.89,12500.0,27.4081,27.4081,27.3689,27.3787,12500.0
2013-09-27 10:30:00,27.89,27.96,27.89,27.95,11800.0,27.3787,27.4474,27.3787,27.4376,11800.0
2013-09-27 10:35:00,27.96,28.0,27.91,27.91,37500.0,27.4474,27.4867,27.3983,27.3983,37500.0
2013-09-27 10:40:00,27.91,27.91,27.88,27.9,25700.0,27.3983,27.3983,27.3689,27.3885,25700.0
2013-09-27 10:45:00,27.9,27.91,27.87,27.89,9000.0,27.3885,27.3983,27.359,27.3787,9000.0
2013-09-27 10:50:00,27.88,27.89,27.87,27.87,4800.0,27.3689,27.3787,27.359,27.359,4800.0
2013-09-27 10:55:00,27.87,27.89,27.86,27.88,6700.0,27.359,27.3787,27.3492,27.3689,6700.0
2013-09-27 11:00:00,27.88,27.9,27.87,27.88,9000.0,27.3689,27.3885,27.359,27.3689,9000.0
2013-09-27 11:05:00,27.86,27.87,27.83,27.85,7800.0,27.3492,27.359,27.3198,27.3394,7800.0
2013-09-27 11:10:00,27.84,27.91,27.8,27.81,90200.0,27.3296,27.3983,27.2903,27.3001,90200.0
2013-09-27 11:15:00,27.81,27.81,27.71,27.78,53200.0,27.3001,27.3001,27.202,27.2707,53200.0
2013-09-27 11:20:00,27.79,27.92,27.79,27.89,31900.0,27.2805,27.4081,27.2805,27.3787,31900.0
2013-09-27 11:25:00,27.89,27.91,27.84,27.86,25000.0,27.3787,27.3983,27.3296,27.3492,25000.0
2013-09-27 11:30:00,27.86,27.86,27.8,27.81,38400.0,27.3492,27.3492,27.2903,27.3001,38400.0
2013-09-27 11:35:00,27.81,27.81,27.71,27.71,80800.0,27.3001,27.3001,27.202,27.202,80800.0
2013-09-27 11:40:00,27.72,27.72,27.68,27.69,34500.0,27.2118,27.2118,27.1725,27.1823,34500.0
2013-09-27 11:45:00,27.68,27.71,27.68,27.71,11800.0,27.1725,27.202,27.1725,27.202,11800.0
2013-09-27 11:50:00,27.71,27.77,27.66,27.77,43600.0,27.202,27.2609,27.1529,27.2609,43600.0
2013-09-27 11:55:00,27.77,27.85,27.76,27.82,20000.0,27.2609,27.3394,27.2511,27.31,20000.0
2013-09-27 12:00:00,27.83,27.9,27.83,27.9,15200.0,27.3198,27.3885,27.3198,27.3885,15200.0
2013-09-27 12:05:00,27.9,27.9,27.85,27.86,8400.0,27.3885,27.3885,27.3394,27.3492,8400.0
2013-09-27 12:10:00,27.85,27.86,27.81,27.86,8500.0,27.3394,27.3492,27.3001,27.3492,8500.0
2013-09-27 12:15:00,27.86,27.91,27.86,27.9,12700.0,27.3492,27.3983,27.3492,27.3885,12700.0
2013-09-27 12:20:00,27.9,27.95,27.78,27.78,60800.0,27.3885,27.4376,27.2707,27.2707,60800.0
2013-09-27 12:25:00,27.79,27.79,27.7,27.73,44900.0,27.2805,27.2805,27.1922,27.2216,44900.0
2013-09-27 12:30:00,27.73,27.74,27.69,27.69,41800.0,27.2216,27.2314,27.1823,27.1823,41800.0
2013-09-27 12:35:00,27.69,27.71,27.64,27.69,47900.0,27.1823,27.202,27.1333,27.1823,47900.0
2013-09-27 12:40:00,27.7,27.8,27.7,27.79,23200.0,27.1922,27.2903,27.1922,27.2805,23200.0
2013-09-27 12:45:00,27.8,27.83,27.79,27.81,11200.0,27.2903,27.3198,27.2805,27.3001,11200.0
2013-09-27 12:50:00,27.81,27.84,27.79,27.83,20500.0,27.3001,27.3296,27.2805,27.3198,20500.0
2013-09-27 12:55:00,27.84,27.88,27.82,27.88,31600.0,27.3296,27.3689,27.31,27.3689,31600.0
2013-09-27 13:00:00,27.88,27.94,27.84,27.92,49300.0,27.3689,27.4278,27.3296,27.4081,49300.0
2013-09-27 13:05:00,27.91,27.92,27.81,27.82,51200.0,27.3983,27.4081,27.3001,27.31,51200.0
2013-09-27 13:10:00,27.82,27.82,27.66,27.67,86200.0,27.31,27.31,27.1529,27.1627,86200.0
2013-09-27 13:15:00,27.67,27.67,27.62,27.62,58600.0,27.1627,27.1627,27.1136,27.1136,58600.0
2013-09-27 13:20:00,27.62,27.62,27.51,27.62,158900.0,27.1136,27.1136,27.0056,27.1136,158900.0
2013-09-27 13:25:00,27.62,27.74,27.62,27.7,19000.0,27.1136,27.2314,27.1136,27.1922,19000.0
2013-09-27 13:30:00,27.7,27.77,27.7,27.72,14500.0,27.1922,27.2609,27.1922,27.2118,14500.0
2013-09-27 13:35:00,27.72,27.81,27.72,27.81,28600.0,27.2118,27.3001,27.2118,27.3001,28600.0
2013-09-27 13:40:00,27.81,27.85,27.8,27.81,14000.0,27.3001,27.3394,27.2903,27.3001,14000.0
2013-09-27 13:45:00,27.81,27.85,27.81,27.84,9300.0,27.3001,27.3394,27.3001,27.3296,9300.0
2013-09-27 13:50:00,27.84,27.86,27.81,27.81,16800.0,27.3296,27.3492,27.3001,27.3001,16800.0
2013-09-27 13:55:00,27.8,27.83,27.76,27.77,17600.0,27.2903,27.3198,27.2511,27.2609,17600.0
2013-09-27 14:00:00,27.78,27.79,27.66,27.69,59800.0,27.2707,27.2805,27.1529,27.1823,59800.0
2013-09-27 14:05:00,27.68,27.69,27.61,27.62,21900.0,27.1725,27.1823,27.1038,27.1136,21900.0
2013-09-27 14:10:00,27.62,27.67,27.48,27.51,155500.0,27.1136,27.1627,26.9762,27.0056,155500.0
2013-09-27 14:15:00,27.51,27.64,27.5,27.6,85300.0,27.0056,27.1333,26.9958,27.094,85300.0
2013-09-27 14:20:00,27.6,27.69,27.59,27.63,46700.0,27.094,27.1823,27.0842,27.1234,46700.0
2013-09-27 14:25:00,27.63,27.68,27.62,27.68,23900.0,27.1234,27.1725,27.1136,27.1725,23900.0
2013-09-27 14:30:00,27.68,27.7,27.58,27.58,114700.0,27.1725,27.1922,27.0744,27.0744,114700.0
2013-09-27 14:35:00,27.58,27.59,27.55,27.59,47400.0,27.0744,27.0842,27.0449,27.0842,47400.0
2013-09-27 14:40:00,27.59,27.59,27.53,27.54,91900.0,27.0842,27.0842,27.0253,27.0351,91900.0
2013-09-27 14:45:00,27.54,27.54,27.52,27.54,30800.0,27.0351,27.0351,27.0155,27.0351,30800.0
2013-09-27 14:50:00,27.54,27.57,27.53,27.56,38100.0,27.0351,27.0645,27.0253,27.0547,38100.0
2013-09-27 14:55:00,27.57,27.57,27.53,27.53,26600.0,27.0645,27.0645,27.0253,27.0253,26600.0
2013-09-27 15:00:00,27.54,27.57,27.53,27.57,14400.0,27.0351,27.0645,27.0253,27.0645,14400.0
2013-09-27 15:05:00,27.57,27.57,27.55,27.57,31700.0,27.0645,27.0645,27.0449,27.0645,31700.0
2013-09-27 15:10:00,27.57,27.59,27.56,27.58,23100.0,27.0645,27.0842,27.0547,27.0744,23100.0
2013-09-27 15:15:00,27.57,27.58,27.55,27.55,26500.0,27.0645,27.0744,27.0449,27.0449,26500.0
2013-09-27 15:20:00,27.55,27.57,27.55,27.57,17300.0,27.0449,27.0645,27.0449,27.0645,17300.0
2013-09-27 15:25:00,27.57,27.61,27.56,27.61,20500.0,27.0645,27.1038,27.0547,27.1038,20500.0
2013-09-27 15:30:00,27.62,27.62,27.6,27.62,41300.0,27.1136,27.1136,27.094,27.1136,41300.0
2013-09-27 15:35:00,27.62,27.66,27.61,27.62,47500.0,27.1136,27.1529,27.1038,27.1136,47500.0
2013-09-27 15:40:00,27.62,27.64,27.62,27.63,50400.0,27.1136,27.1333,27.1136,27.1234,50400.0
2013-09-27 15:45:00,27.64,27.65,27.6,27.6,88200.0,27.1333,27.1431,27.094,27.094,88200.0
2013-09-27 15:50:00,27.61,27.65,27.61,27.64,61800.0,27.1038,27.1431,27.1038,27.1333,61800.0
2013-09-27 15:55:00,27.63,27.66,27.63,27.64,98300.0,27.1234,27.1529,27.1234,27.1333,98300.0
2013-09-30 09:30:00,27.44,27.48,27.38,27.45,39200.0,26.9369,26.9762,26.878,26.9467,39200.0
2013-09-30 09:35:00,27.42,27.42,27.38,27.42,14400.0,26.9173,26.9173,26.878,26.9173,14400.0
2013-09-30 09:40:00,27.41,27.5,27.38,27.39,28100.0,26.9075,26.9958,26.878,26.8878,28100.0
2013-09-30 09:45:00,27.4,27.41,27.29,27.3,11400.0,26.8977,26.9075,26.7897,26.7995,11400.0
2013-09-30 09:50:00,27.3,27.44,27.27,27.43,12400.0,26.7995,26.9369,26.77,26.9271,12400.0
2013-09-30 09:55:00,27.44,27.45,27.33,27.33,8800.0,26.9369,26.9467,26.8289,26.8289,8800.0
2013-09-30 10:00:00,27.33,27.35,27.29,27.32,7600.0,26.8289,26.8486,26.7897,26.8191,7600.0
2013-09-30 10:05:00,27.32,27.35,27.3,27.3,10200.0,26.8191,26.8486,26.7995,26.7995,10200.0
2013-09-30 10:10:00,27.32,27.32,27.27,27.28,6900.0,26.8191,26.8191,26.77,26.7799,6900.0
2013-09-30 10:15:00,27.28,27.34,27.28,27.34,15700.0,26.7799,26.8388,26.7799,26.8388,15700.0
2013-09-30 10:20:00,27.35,27.44,27.35,27.42,26200.0,26.8486,26.9369,26.8486,26.9173,26200.0
2013-09-30 10:25:00,27.41,27.49,27.41,27.47,22700.0,26.9075,26.986,26.9075,26.9664,22700.0
2013-09-30 10:30:00,27.49,27.49,27.42,27.43,8000.0,26.986,26.986,26.9173,26.9271,8000.0
2013-09-30 10:35:00,27.44,27.52,27.44,27.46,16700.0,26.9369,27.0155,26.9369,26.9566,16700.0
2013-09-30 10:40:00,27.45,27.54,27.44,27.52,18300.0,26.9467,27.0351,26.9369,27.0155,18300.0
2013-09-30 10:45:00,27.53,27.54,27.46,27.5,22500.0,27.0253,27.0351,26.9566,26.9958,22500.0
2013-09-30 10:50:00,27.5,27.53,27.5,27.51,4600.0,26.9958,27.0253,26.9958,27.0056,4600.0
2013-09-30 10:55:00,27.51,27.55,27.51,27.53,6400.0,27.0056,27.0449,27.0056,27.0253,6400.0
2013-09-30 11:00:00,27.53,27.54,27.51,27.54,6800.0,27.0253,27.0351,27.0056,27.0351,6800.0
2013-09-30 11:05:00,27.54,27.55,27.48,27.48,23900.0,27.0351,27.0449,26.9762,26.9762,23900.0
2013-09-30 11:10:00,27.48,27.48,27.43,27.43,6500.0,26.9762,26.9762,26.9271,26.9271,6500.0
2013-09-30 11:15:00,27.42,27.44,27.42,27.44,5000.0,26.9173,26.9369,26.9173,26.9369,5000.0
2013-09-30 11:20:00,27.44,27.49,27.44,27.47,5000.0,26.9369,26.986,26.9369,26.9664,5000.0
2013-09-30 11:25:00,27.46,27.48,27.45,27.47,8100.0,26.9566,26.9762,26.9467,26.9664,8100.0
2013-09-30 11:30:00,27.48,27.48,27.43,27.44,10600.0,26.9762,26.9762,26.9271,26.9369,10600.0
2013-09-30 11:35:00,27.43,27.45,27.42,27.42,5500.0,26.9271,26.9467,26.9173,26.9173,5500.0
2013-09-30 11:40:00,27.43,27.44,27.42,27.42,4400.0,26.9271,26.9369,26.9173,26.9173,4400.0
2013-09-30 11:45:00,27.43,27.45,27.4,27.4,8800.0,26.9271,26.9467,26.8977,26.8977,8800.0
2013-09-30 11:50:00,27.41,27.42,27.4,27.42,8600.0,26.9075,26.9173,26.8977,26.9173,8600.0
2013-09-30 11:55:00,27.43,27.46,27.42,27.46,5100.0,26.9271,26.9566,26.9173,26.9566,5100.0
2013-09-30 12:00:00,27.47,27.48,27.38,27.38,13500.0,26.9664,26.9762,26.878,26.878,13500.0
2013-09-30 12:05:00,27.38,27.42,27.38,27.4,3100.0,26.878,26.9173,26.878,26.8977,3100.0
2013-09-30 12:10:00,27.39,27.4,27.38,27.4,11300.0,26.8878,26.8977,26.878,26.8977,11300.0
2013-09-30 12:15:00,27.4,27.43,27.39,27.43,37900.0,26.8977,26.9271,26.8878,26.9271,37900.0
2013-09-30 12:20:00,27.43,27.48,27.43,27.45,10500.0,26.9271,26.9762,26.9271,26.9467,10500.0
2013-09-30 12:25:00,27.46,27.48,27.45,27.47,4900.0,26.9566,26.9762,26.9467,26.9664,4900.0
2013-09-30 12:30:00,27.47,27.49,27.45,27.47,8200.0,26.9664,26.986,26.9467,26.9664,8200.0
2013-09-30 12:35:00,27.46,27.5,27.46,27.48,7100.0,26.9566,26.9958,26.9566,26.9762,7100.0
2013-09-30 12:40:00,27.49,27.5,27.47,27.49,3800.0,26.986,26.9958,26.9664,26.986,3800.0
2013-09-30 12:45:00,27.49,27.53,27.48,27.48,4500.0,26.986,27.0253,26.9762,26.9762,4500.0
2013-09-30 12:50:00,27.49,27.5,27.46,27.46,7900.0,26.986,26.9958,26.9566,26.9566,7900.0
2013-09-30 12:55:00,27.46,27.46,27.45,27.46,2900.0,26.9566,26.9566,26.9467,26.9566,2900.0
2013-09-30 13:00:00,27.46,27.54,27.46,27.52,10600.0,26.9566,27.0351,26.9566,27.0155,10600.0
2013-09-30 13:05:00,27.51,27.52,27.5,27.51,3400.0,27.0056,27.0155,26.9958,27.0056,3400.0
2013-09-30 13:10:00,27.5,27.51,27.47,27.47,2900.0,26.9958,27.0056,26.9664,26.9664,2900.0
2013-09-30 13:15:00,27.48,27.59,27.46,27.55,23300.0,26.9762,27.0842,26.9566,27.0449,23300.0
2013-09-30 13:20:00,27.58,27.58,27.52,27.52,4200.0,27.0744,27.0744,27.0155,27.0155,4200.0
2013-09-30 13:25:00,27.53,27.55,27.51,27.53,12100.0,27.0253,27.0449,27.0056,27.0253,12100.0
2013-09-30 13:30:00,27.53,27.59,27.52,27.59,22800.0,27.0253,27.0842,27.0155,27.0842,22800.0
2013-09-30 13:35:00,27.59,27.6,27.55,27.55,20400.0,27.0842,27.094,27.0449,27.0449,20400.0
2013-09-30 13:40:00,27.55,27.55,27.53,27.54,8800.0,27.0449,27.0449,27.0253,27.0351,8800.0
2013-09-30 13:45:00,27.54,27.58,27.54,27.58,6500.0,27.0351,27.0744,27.0351,27.0744,6500.0
2013-09-30 13:50:00,27.58,27.58,27.55,27.56,11500.0,27.0744,27.0744,27.0449,27.0547,11500.0
2013-09-30 13:55:00,27.56,27.57,27.52,27.55,37300.0,27.0547,27.0645,27.0155,27.0449,37300.0
2013-09-30 14:00:00,27.54,27.56,27.52,27.55,9800.0,27.0351,27.0547,27.0155,27.0449,9800.0
2013-09-30 14:05:00,27.54,27.58,27.54,27.58,11200.0,27.0351,27.0744,27.0351,27.0744,11200.0
2013-09-30 14:10:00,27.59,27.61,27.57,27.61,18200.0,27.0842,27.1038,27.0645,27.1038,18200.0
2013-09-30 14:15:00,27.6,27.61,27.58,27.6,10700.0,27.094,27.1038,27.0744,27.094,10700.0
2013-09-30 14:20:00,27.6,27.61,27.57,27.59,15000.0,27.094,27.1038,27.0645,27.0842,15000.0
2013-09-30 14:25:00,27.6,27.63,27.6,27.62,46800.0,27.094,27.1234,27.094,27.1136,46800.0
2013-09-30 14:30:00,27.62,27.64,27.6,27.61,47900.0,27.1136,27.1333,27.094,27.1038,47900.0
2013-09-30 14:35:00,27.61,27.64,27.61,27.63,19300.0,27.1038,27.1333,27.1038,27.1234,19300.0
2013-09-30 14:40:00,27.62,27.63,27.6,27.61,23000.0,27.1136,27.1234,27.094,27.1038,23000.0
2013-09-30 14:45:00,27.61,27.65,27.61,27.64,9700.0,27.1038,27.1431,27.1038,27.1333,9700.0
2013-09-30 14:50:00,27.63,27.64,27.59,27.61,17900.0,27.1234,27.1333,27.0842,27.1038,17900.0
2013-09-30 14:55:00,27.61,27.61,27.58,27.6,15700.0,27.1038,27.1038,27.0744,27.094,15700.0
2013-09-30 15:00:00,27.59,27.6,27.56,27.56,15200.0,27.0842,27.094,27.0547,27.0547,15200.0
2013-09-30 15:05:00,27.56,27.59,27.56,27.59,13500.0,27.0547,27.0842,27.0547,27.0842,13500.0
2013-09-30 15:10:00,27.59,27.59,27.54,27.54,11900.0,27.0842,27.0842,27.0351,27.0351,11900.0
2013-09-30 15:15:00,27.54,27.57,27.51,27.55,36000.0,27.0351,27.0645,27.0056,27.0449,36000.0
2013-09-30 15:20:00,27.54,27.55,27.51,27.51,12600.0,27.0351,27.0449,27.0056,27.0056,12600.0
2013-09-30 15:25:00,27.52,27.53,27.5,27.51,18000.0,27.0155,27.0253,26.9958,27.0056,18000.0
2013-09-30 15:30:00,27.52,27.53,27.5,27.51,26900.0,27.0155,27.0253,26.9958,27.0056,26900.0
2013-09-30 15:35:00,27.51,27.55,27.49,27.49,46500.0,27.0056,27.0449,26.986,26.986,46500.0
2013-09-30 15:40:00,27.49,27.5,27.43,27.44,62300.0,26.986,26.9958,26.9271,26.9369,62300.0
2013-09-30 15:45:00,27.45,27.51,27.43,27.44,70000.0,26.9467,27.0056,26.9271,26.9369,70000.0
2013-09-30 15:50:00,27.45,27.48,27.43,27.44,55900.0,26.9467,26.9762,26.9271,26.9369,55900.0
2013-09-30 15:55:00,27.45,27.52,27.44,27.51,113800.0,26.9467,27.0155,26.9369,27.0056,113800.0
2013-10-01 09:30:00,27.41,27.63,27.41,27.57,39200.0,26.9075,27.1234,26.9075,27.0645,39200.0
2013-10-01 09:35:00,27.59,27.7,27.59,27.69,21300.0,27.0842,27.1922,27.0842,27.1823,21300.0
2013-10-01 09:40:00,27.68,27.8,27.67,27.74,25300.0,27.1725,27.2903,27.1627,27.2314,25300.0
2013-10-01 09:45:00,27.75,27.83,27.75,27.78,21700.0,27.2412,27.3198,27.2412,27.2707,21700.0
2013-10-01 09:50:00,27.77,27.86,27.75,27.84,37900.0,27.2609,27.3492,27.2412,27.3296,37900.0
2013-10-01 09:55:00,27.84,27.9,27.83,27.9,13800.0,27.3296,27.3885,27.3198,27.3885,13800.0
2013-10-01 10:00:00,27.89,27.91,27.8,27.84,81600.0,27.3787,27.3983,27.2903,27.3296,81600.0
2013-10-01 10:05:00,27.86,27.87,27.75,27.77,40300.0,27.3492,27.359,27.2412,27.2609,40300.0
2013-10-01 10:10:00,27.75,27.77,27.68,27.69,29800.0,27.2412,27.2609,27.1725,27.1823,29800.0
2013-10-01 10:15:00,27.69,27.76,27.69,27.72,19100.0,27.1823,27.2511,27.1823,27.2118,19100.0
2013-10-01 10:20:00,27.73,27.77,27.72,27.76,20000.0,27.2216,27.2609,27.2118,27.2511,20000.0
2013-10-01 10:25:00,27.76,27.77,27.72,27.73,8700.0,27.2511,27.2609,27.2118,27.2216,8700.0
2013-10-01 10:30:00,27.72,27.84,27.72,27.81,12000.0,27.2118,27.3296,27.2118,27.3001,12000.0
2013-10-01 10:35:00,27.82,27.82,27.78,27.8,11600.0,27.31,27.31,27.2707,27.2903,11600.0
2013-10-01 10:40:00,27.81,27.86,27.79,27.85,36500.0,27.3001,27.3492,27.2805,27.3394,36500.0
2013-10-01 10:45:00,27.85,27.87,27.85,27.86,10300.0,27.3394,27.359,27.3394,27.3492,10300.0
2013-10-01 10:50:00,27.86,27.92,27.86,27.88,20500.0,27.3492,27.4081,27.3492,27.3689,20500.0
2013-10-01 10:55:00,27.88,27.93,27.88,27.89,17300.0,27.3689,27.4179,27.3689,27.3787,17300.0
2013-10-01 11:00:00,27.89,27.91,27.89,27.89,13600.0,27.3787,27.3983,27.3787,27.3787,13600.0
2013-10-01 11:05:00,27.9,27.94,27.9,27.92,11200.0,27.3885,27.4278,27.3885,27.4081,11200.0
2013-10-01 11:10:00,27.92,27.93,27.9,27.9,13500.0,27.4081,27.4179,27.3885,27.3885,13500.0
2013-10-01 11:15:00,27.91,27.91,27.89,27.9,6400.0,27.3983,27.3983,27.3787,27.3885,6400.0
2013-10-01 11:20:00,27.9,27.94,27.89,27.93,26900.0,27.3885,27.4278,27.3787,27.4179,26900.0
2013-10-01 11:25:00,27.93,27.96,27.93,27.94,20500.0,27.4179,27.4474,27.4179,27.4278,20500.0
2013-10-01 11:30:00,27.95,27.98,27.94,27.98,18900.0,27.4376,27.467,27.4278,27.467,18900.0
2013-10-01 11:35:00,27.97,27.99,27.97,27.97,11300.0,27.4572,27.4768,27.4572,27.4572,11300.0
2013-10-01 11:40:00,27.97,28.06,27.97,28.06,68900.0,27.4572,27.5456,27.4572,27.5456,68900.0
2013-10-01 11:45:00,28.06,28.11,28.06,28.1,20200.0,27.5456,27.5946,27.5456,27.5848,20200.0
2013-10-01 11:50:00,28.1,28.12,28.07,28.07,20600.0,27.5848,27.6045,27.5554,27.5554,20600.0
2013-10-01 11:55:00,28.07,28.09,28.05,28.06,6400.0,27.5554,27.575,27.5357,27.5456,6400.0
2013-10-01 12:00:00,28.06,28.06,28.03,28.05,5300.0,27.5456,27.5456,27.5161,27.5357,5300.0
2013-10-01 12:05:00,28.04,28.06,28.04,28.04,8300.0,27.5259,27.5456,27.5259,27.5259,8300.0
2013-10-01 12:10:00,28.04,28.05,28.01,28.01,7100.0,27.5259,27.5357,27.4965,27.4965,7100.0
2013-10-01 12:15:00,28.01,28.01,27.97,27.97,5700.0,27.4965,27.4965,27.4572,27.4572,5700.0
2013-10-01 12:20:00,27.97,27.97,27.96,27.96,3300.0,27.4572,27.4572,27.4474,27.4474,3300.0
2013-10-01 12:25:00,27.96,28.02,27.95,27.99,28200.0,27.4474,27.5063,27.4376,27.4768,28200.0
2013-10-01 12:30:00,27.99,28.0,27.96,27.99,14600.0,27.4768,27.4867,27.4474,27.4768,14600.0
2013-10-01 12:35:00,27.99,28.0,27.97,27.99,16500.0,27.4768,27.4867,27.4572,27.4768,16500.0
2013-10-01 12:40:00,28.0,28.05,27.99,28.04,12500.0,27.4867,27.5357,27.4768,27.5259,12500.0
2013-10-01 12:45:00,28.04,28.05,28.04,28.05,2700.0,27.5259,27.5357,27.5259,27.5357,2700.0
2013-10-01 12:50:00,28.05,28.05,28.0,28.0,8700.0,27.5357,27.5357,27.4867,27.4867,8700.0
2013-10-01 12:55:00,28.0,28.01,28.0,28.0,11700.0,27.4867,27.4965,27.4867,27.4867,11700.0
2013-10-01 13:00:00,28.0,28.01,27.99,28.0,14700.0,27.4867,27.4965,27.4768,27.4867,14700.0
2013-10-01 13:05:00,28.0,28.03,27.99,28.01,9100.0,27.4867,27.5161,27.4768,27.4965,9100.0
2013-10-01 13:10:00,28.02,28.02,28.0,28.0,12500.0,27.5063,27.5063,27.4867,27.4867,12500.0
2013-10-01 13:15:00,28.0,28.01,28.0,28.0,7500.0,27.4867,27.4965,27.4867,27.4867,7500.0
2013-10-01 13:20:00,28.0,28.01,27.99,28.0,54100.0,27.4867,27.4965,27.4768,27.4867,54100.0
2013-10-01 13:25:00,28.0,28.01,27.98,28.0,17700.0,27.4867,27.4965,27.467,27.4867,17700.0
2013-10-01 13:30:00,28.0,28.0,27.97,27.97,13700.0,27.4867,27.4867,27.4572,27.4572,13700.0
2013-10-01 13:35:00,27.97,27.97,27.95,27.96,12800.0,27.4572,27.4572,27.4376,27.4474,12800.0
2013-10-01 13:40:00,27.96,27.96,27.94,27.94,13600.0,27.4474,27.4474,27.4278,27.4278,13600.0
2013-10-01 13:45:00,27.95,27.95,27.92,27.93,15600.0,27.4376,27.4376,27.4081,27.4179,15600.0
2013-10-01 13:50:00,27.93,27.96,27.91,27.95,13400.0,27.4179,27.4474,27.3983,27.4376,13400.0
2013-10-01 13:55:00,27.95,27.98,27.94,27.97,11600.0,27.4376,27.467,27.4278,27.4572,11600.0
2013-10-01 14:00:00,27.97,27.97,27.92,27.92,5100.0,27.4572,27.4572,27.4081,27.4081,5100.0
2013-10-01 14:05:00,27.92,27.93,27.92,27.92,8600.0,27.4081,27.4179,27.4081,27.4081,8600.0
2013-10-01 14:10:00,27.92,27.92,27.89,27.89,19400.0,27.4081,27.4081,27.3787,27.3787,19400.0
2013-10-01 14:15:00,27.9,27.9,27.89,27.89,10400.0,27.3885,27.3885,27.3787,27.3787,10400.0
2013-10-01 14:20:00,27.89,27.89,27.84,27.84,25100.0,27.3787,27.3787,27.3296,27.3296,25100.0
2013-10-01 14:25:00,27.83,27.83,27.8,27.8,20300.0,27.3198,27.3198,27.2903,27.2903,20300.0
2013-10-01 14:30:00,27.8,27.81,27.8,27.8,18700.0,27.2903,27.3001,27.2903,27.2903,18700.0
2013-10-01 14:35:00,27.81,27.82,27.79,27.82,15300.0,27.3001,27.31,27.2805,27.31,15300.0
2013-10-01 14:40:00,27.82,27.83,27.81,27.81,24600.0,27.31,27.3198,27.3001,27.3001,24600.0
2013-10-01 14:45:00,27.8,27.81,27.8,27.8,16100.0,27.2903,27.3001,27.2903,27.2903,16100.0
2013-10-01 14:50:00,27.8,27.84,27.79,27.83,26400.0,27.2903,27.3296,27.2805,27.3198,26400.0
2013-10-01 14:55:00,27.83,27.86,27.83,27.86,25500.0,27.3198,27.3492,27.3198,27.3492,25500.0
2013-10-01 15:00:00,27.84,27.88,27.82,27.86,16100.0,27.3296,27.3689,27.31,27.3492,16100.0
2013-10-01 15:05:00,27.86,27.86,27.82,27.85,15400.0,27.3492,27.3492,27.31,27.3394,15400.0
2013-10-01 15:10:00,27.86,27.86,27.83,27.85,18700.0,27.3492,27.3492,27.3198,27.3394,18700.0
2013-10-01 15:15:00,27.85,27.86,27.82,27.85,18100.0,27.3394,27.3492,27.31,27.3394,18100.0
2013-10-01 15:20:00,27.85,27.86,27.77,27.78,30500.0,27.3394,27.3492,27.2609,27.2707,30500.0
2013-10-01 15:25:00,27.78,27.82,27.78,27.79,26000.0,27.2707,27.31,27.2707,27.2805,26000.0
2013-10-01 15:30:00,27.8,27.83,27.8,27.8,25600.0,27.2903,27.3198,27.2903,27.2903,25600.0
2013-10-01 15:35:00,27.81,27.84,27.78,27.78,25600.0,27.3001,27.3296,27.2707,27.2707,25600.0
2013-10-01 15:40:00,27.78,27.8,27.77,27.78,33600.0,27.2707,27.2903,27.2609,27.2707,33600.0
2013-10-01 15:45:00,27.77,27.78,27.74,27.77,49400.0,27.2609,27.2707,27.2314,27.2609,49400.0
2013-10-01 15:50:00,27.77,27.78,27.75,27.76,23500.0,27.2609,27.2707,27.2412,27.2511,23500.0
2013-10-01 15:55:00,27.77,27.83,27.75,27.82,82000.0,27.2609,27.3198,27.2412,27.31,82000.0
2013-10-02 09:30:00,27.63,27.68,27.61,27.64,22300.0,27.1234,27.1725,27.1038,27.1333,22300.0
2013-10-02 09:35:00,27.63,27.65,27.58,27.58,7400.0,27.1234,27.1431,27.0744,27.0744,7400.0
2013-10-02 09:40:00,27.58,27.63,27.49,27.53,11900.0,27.0744,27.1234,26.986,27.0253,11900.0
2013-10-02 09:45:00,27.54,27.55,27.49,27.53,10600.0,27.0351,27.0449,26.986,27.0253,10600.0
2013-10-02 09:50:00,27.53,27.6,27.51,27.58,15300.0,27.0253,27.094,27.0056,27.0744,15300.0
2013-10-02 09:55:00,27.59,27.61,27.55,27.61,13200.0,27.0842,27.1038,27.0449,27.1038,13200.0
2013-10-02 10:00:00,27.61,27.61,27.54,27.54,13900.0,27.1038,27.1038,27.0351,27.0351,13900.0
2013-10-02 10:05:00,27.56,27.56,27.48,27.48,10200.0,27.0547,27.0547,26.9762,26.9762,10200.0
2013-10-02 10:10:00,27.46,27.52,27.46,27.5,7100.0,26.9566,27.0155,26.9566,26.9958,7100.0
2013-10-02 10:15:00,27.49,27.5,27.45,27.48,8700.0,26.986,26.9958,26.9467,26.9762,8700.0
2013-10-02 10:20:00,27.48,27.49,27.44,27.46,9600.0,26.9762,26.986,26.9369,26.9566,9600.0
2013-10-02 10:25:00,27.47,27.51,27.46,27.48,7800.0,26.9664,27.0056,26.9566,26.9762,7800.0
2013-10-02 10:30:00,27.48,27.48,27.43,27.43,7300.0,26.9762,26.9762,26.9271,26.9271,7300.0
2013-10-02 10:35:00,27.44,27.45,27.42,27.43,10600.0,26.9369,26.9467,26.9173,26.9271,10600.0
2013-10-02 10:40:00,27.45,27.46,27.41,27.46,15900.0,26.9467,26.9566,26.9075,26.9566,15900.0
2013-10-02 10:45:00,27.46,27.53,27.46,27.53,10300.0,26.9566,27.0253,26.9566,27.0253,10300.0
2013-10-02 10:50:00,27.53,27.56,27.53,27.55,12200.0,27.0253,27.0547,27.0253,27.0449,12200.0
2013-10-02 10:55:00,27.56,27.62,27.56,27.6,17800.0,27.0547,27.1136,27.0547,27.094,17800.0
2013-10-02 11:00:00,27.6,27.62,27.6,27.61,6100.0,27.094,27.1136,27.094,27.1038,6100.0
2013-10-02 11:05:00,27.6,27.63,27.59,27.61,8500.0,27.094,27.1234,27.0842,27.1038,8500.0
2013-10-02 11:10:00,27.61,27.64,27.6,27.64,7100.0,27.1038,27.1333,27.094,27.1333,7100.0
2013-10-02 11:15:00,27.64,28.0,27.64,27.78,81300.0,27.1333,27.4867,27.1333,27.2707,81300.0
2013-10-02 11:20:00,27.77,27.79,27.75,27.76,19500.0,27.2609,27.2805,27.2412,27.2511,19500.0
2013-10-02 11:25:00,27.75,27.78,27.75,27.77,19700.0,27.2412,27.2707,27.2412,27.2609,19700.0
2013-10-02 11:30:00,27.76,27.79,27.74,27.76,9600.0,27.2511,27.2805,27.2314,27.2511,9600.0
2013-10-02 11:35:00,27.77,27.8,27.74,27.74,12500.0,27.2609,27.2903,27.2314,27.2314,12500.0
2013-10-02 11:40:00,27.75,27.75,27.67,27.67,4900.0,27.2412,27.2412,27.1627,27.1627,4900.0
2013-10-02 11:45:00,27.67,27.74,27.67,27.74,4400.0,27.1627,27.2314,27.1627,27.2314,4400.0
2013-10-02 11:50:00,27.74,27.75,27.72,27.75,5300.0,27.2314,27.2412,27.2118,27.2412,5300.0
2013-10-02 11:55:00,27.76,27.76,27.73,27.73,5300.0,27.2511,27.2511,27.2216,27.2216,5300.0
2013-10-02 12:00:00,27.74,27.76,27.73,27.74,8600.0,27.2314,27.2511,27.2216,27.2314,8600.0
2013-10-02 12:05:00,27.75,27.76,27.73,27.74,6100.0,27.2412,27.2511,27.2216,27.2314,6100.0
2013-10-02 12:10:00,27.74,27.76,27.73,27.75,12200.0,27.2314,27.2511,27.2216,27.2412,12200.0
2013-10-02 12:15:00,27.76,27.77,27.76,27.76,2300.0,27.2511,27.2609,27.2511,27.2511,2300.0
2013-10-02 12:20:00,27.76,27.81,27.76,27.79,23600.0,27.2511,27.3001,27.2511,27.2805,23600.0
2013-10-02 12:25:00,27.78,27.84,27.78,27.84,13100.0,27.2707,27.3296,27.2707,27.3296,13100.0
2013-10-02 12:30:00,27.84,27.86,27.84,27.86,14300.0,27.3296,27.3492,27.3296,27.3492,14300.0
2013-10-02 12:35:00,27.86,27.89,27.85,27.87,10700.0,27.3492,27.3787,27.3394,27.359,10700.0
2013-10-02 12:40:00,27.86,27.91,27.85,27.89,9200.0,27.3492,27.3983,27.3394,27.3787,9200.0
2013-10-02 12:45:00,27.89,27.9,27.83,27.85,6400.0,27.3787,27.3885,27.3198,27.3394,6400.0
2013-10-02 12:50:00,27.84,27.87,27.84,27.87,3300.0,27.3296,27.359,27.3296,27.359,3300.0
2013-10-02 12:55:00,27.87,27.87,27.86,27.86,2900.0,27.359,27.359,27.3492,27.3492,2900.0
2013-10-02 13:00:00,27.86,27.88,27.86,27.88,3500.0,27.3492,27.3689,27.3492,27.3689,3500.0
2013-10-02 13:05:00,27.88,27.9,27.87,27.88,7300.0,27.3689,27.3885,27.359,27.3689,7300.0
2013-10-02 13:10:00,27.88,27.89,27.87,27.88,8600.0,27.3689,27.3787,27.359,27.3689,8600.0
2013-10-02 13:15:00,27.88,27.88,27.85,27.87,5500.0,27.3689,27.3689,27.3394,27.359,5500.0
2013-10-02 13:20:00,27.86,27.88,27.85,27.86,9500.0,27.3492,27.3689,27.3394,27.3492,9500.0
2013-10-02 13:25:00,27.88,27.9,27.87,27.9,3800.0,27.3689,27.3885,27.359,27.3885,3800.0
2013-10-02 13:30:00,27.89,27.89,27.83,27.84,5800.0,27.3787,27.3787,27.3198,27.3296,5800.0
2013-10-02 13:35:00,27.84,27.9,27.84,27.88,19200.0,27.3296,27.3885,27.3296,27.3689,19200.0
2013-10-02 13:40:00,27.88,27.89,27.88,27.89,11300.0,27.3689,27.3787,27.3689,27.3787,11300.0
2013-10-02 13:45:00,27.88,27.89,27.88,27.89,2600.0,27.3689,27.3787,27.3689,27.3787,2600.0
2013-10-02 13:50:00,27.89,27.89,27.88,27.89,5100.0,27.3787,27.3787,27.3689,27.3787,5100.0
2013-10-02 13:55:00,27.89,27.89,27.87,27.88,21000.0,27.3787,27.3787,27.359,27.3689,21000.0
2013-10-02 14:00:00,27.88,27.88,27.84,27.87,21700.0,27.3689,27.3689,27.3296,27.359,21700.0
2013-10-02 14:05:00,27.86,27.87,27.82,27.85,7800.0,27.3492,27.359,27.31,27.3394,7800.0
2013-10-02 14:10:00,27.86,27.87,27.82,27.83,11000.0,27.3492,27.359,27.31,27.3198,11000.0
2013-10-02 14:15:00,27.82,27.86,27.82,27.86,10500.0,27.31,27.3492,27.31,27.3492,10500.0
2013-10-02 14:20:00,27.86,27.88,27.83,27.84,14100.0,27.3492,27.3689,27.3198,27.3296,14100.0
2013-10-02 14:25:00,27.84,27.86,27.83,27.83,14300.0,27.3296,27.3492,27.3198,27.3198,14300.0
2013-10-02 14:30:00,27.83,27.86,27.82,27.84,14200.0,27.3198,27.3492,27.31,27.3296,14200.0
2013-10-02 14:35:00,27.84,27.85,27.83,27.84,10800.0,27.3296,27.3394,27.3198,27.3296,10800.0
2013-10-02 14:40:00,27.83,27.83,27.78,27.79,5600.0,27.3198,27.3198,27.2707,27.2805,5600.0
2013-10-02 14:45:00,27.78,27.8,27.78,27.8,6700.0,27.2707,27.2903,27.2707,27.2903,6700.0
2013-10-02 14:50:00,27.8,27.8,27.76,27.77,8600.0,27.2903,27.2903,27.2511,27.2609,8600.0
2013-10-02 14:55:00,27.76,27.79,27.76,27.78,10600.0,27.2511,27.2805,27.2511,27.2707,10600.0
2013-10-02 15:00:00,27.78,27.78,27.75,27.76,7900.0,27.2707,27.2707,27.2412,27.2511,7900.0
2013-10-02 15:05:00,27.76,27.77,27.75,27.76,9700.0,27.2511,27.2609,27.2412,27.2511,9700.0
2013-10-02 15:10:00,27.76,27.77,27.75,27.77,10200.0,27.2511,27.2609,27.2412,27.2609,10200.0
2013-10-02 15:15:00,27.77,27.77,27.75,27.77,8000.0,27.2609,27.2609,27.2412,27.2609,8000.0
2013-10-02 15:20:00,27.76,27.77,27.74,27.74,24300.0,27.2511,27.2609,27.2314,27.2314,24300.0
2013-10-02 15:25:00,27.73,27.76,27.73,27.76,25600.0,27.2216,27.2511,27.2216,27.2511,25600.0
2013-10-02 15:30:00,27.76,27.79,27.75,27.79,24900.0,27.2511,27.2805,27.2412,27.2805,24900.0
2013-10-02 15:35:00,27.79,27.83,27.75,27.83,40500.0,27.2805,27.3198,27.2412,27.3198,40500.0
2013-10-02 15:40:00,27.83,27.88,27.82,27.88,66500.0,27.3198,27.3689,27.31,27.3689,66500.0
2013-10-02 15:45:00,27.87,27.87,27.84,27.86,84400.0,27.359,27.359,27.3296,27.3492,84400.0
2013-10-02 15:50:00,27.86,27.9,27.85,27.89,82800.0,27.3492,27.3885,27.3394,27.3787,82800.0
2013-10-02 15:55:00,27.89,27.92,27.88,27.9,134000.0,27.3787,27.4081,27.3689,27.3885,134000.0
2013-10-03 09:30:00,27.92,27.93,27.79,27.87,32300.0,27.4081,27.4179,27.2805,27.359,32300.0
2013-10-03 09:35:00,27.86,27.87,27.78,27.81,9500.0,27.3492,27.359,27.2707,27.3001,9500.0
2013-10-03 09:40:00,27.79,27.88,27.76,27.81,15200.0,27.2805,27.3689,27.2511,27.3001,15200.0
2013-10-03 09:45:00,27.81,27.84,27.76,27.77,6500.0,27.3001,27.3296,27.2511,27.2609,6500.0
2013-10-03 09:50:00,27.74,27.74,27.68,27.71,13700.0,27.2314,27.2314,27.1725,27.202,13700.0
2013-10-03 09:55:00,27.71,27.73,27.69,27.69,6500.0,27.202,27.2216,27.1823,27.1823,6500.0
2013-10-03 10:00:00,27.68,27.68,27.61,27.61,8100.0,27.1725,27.1725,27.1038,27.1038,8100.0
2013-10-03 10:05:00,27.6,27.64,27.57,27.64,8600.0,27.094,27.1333,27.0645,27.1333,8600.0
2013-10-03 10:10:00,27.62,27.65,27.6,27.6,11600.0,27.1136,27.1431,27.094,27.094,11600.0
2013-10-03 10:15:00,27.6,27.67,27.6,27.63,14000.0,27.094,27.1627,27.094,27.1234,14000.0
2013-10-03 10:20:00,27.62,27.62,27.51,27.52,13000.0,27.1136,27.1136,27.0056,27.0155,13000.0
2013-10-03 10:25:00,27.51,27.57,27.51,27.57,5200.0,27.0056,27.0645,27.0056,27.0645,5200.0
2013-10-03 10:30:00,27.57,27.57,27.5,27.5,7500.0,27.0645,27.0645,26.9958,26.9958,7500.0
2013-10-03 10:35:00,27.51,27.53,27.51,27.51,5600.0,27.0056,27.0253,27.0056,27.0056,5600.0
2013-10-03 10:40:00,27.5,27.51,27.45,27.45,6900.0,26.9958,27.0056,26.9467,26.9467,6900.0
2013-10-03 10:45:00,27.45,27.47,27.43,27.45,12400.0,26.9467,26.9664,26.9271,26.9467,12400.0
2013-10-03 10:50:00,27.45,27.45,27.43,27.43,4000.0,26.9467,26.9467,26.9271,26.9271,4000.0
2013-10-03 10:55:00,27.42,27.52,27.42,27.5,15200.0,26.9173,27.0155,26.9173,26.9958,15200.0
2013-10-03 11:00:00,27.5,27.51,27.47,27.48,16300.0,26.9958,27.0056,26.9664,26.9762,16300.0
2013-10-03 11:05:00,27.49,27.53,27.49,27.53,4200.0,26.986,27.0253,26.986,27.0253,4200.0
2013-10-03 11:10:00,27.53,27.54,27.52,27.52,10600.0,27.0253,27.0351,27.0155,27.0155,10600.0
2013-10-03 11:15:00,27.51,27.53,27.49,27.5,7600.0,27.0056,27.0253,26.986,26.9958,7600.0
2013-10-03 11:20:00,27.5,27.54,27.48,27.53,5900.0,26.9958,27.0351,26.9762,27.0253,5900.0
2013-10-03 11:25:00,27.52,27.53,27.46,27.47,13500.0,27.0155,27.0253,26.9566,26.9664,13500.0
2013-10-03 11:30:00,27.47,27.53,27.47,27.51,11600.0,26.9664,27.0253,26.9664,27.0056,11600.0
2013-10-03 11:35:00,27.52,27.52,27.47,27.51,6700.0,27.0155,27.0155,26.9664,27.0056,6700.0
2013-10-03 11:40:00,27.5,27.5,27.46,27.46,5100.0,26.9958,26.9958,26.9566,26.9566,5100.0
2013-10-03 11:45:00,27.46,27.46,27.41,27.42,10200.0,26.9566,26.9566,26.9075,26.9173,10200.0
2013-10-03 11:50:00,27.41,27.44,27.41,27.41,7500.0,26.9075,26.9369,26.9075,26.9075,7500.0
2013-10-03 11:55:00,27.41,27.41,27.33,27.36,18600.0,26.9075,26.9075,26.8289,26.8584,18600.0
2013-10-03 12:00:00,27.37,27.38,27.35,27.36,5800.0,26.8682,26.878,26.8486,26.8584,5800.0
2013-10-03 12:05:00,27.36,27.39,27.34,27.38,7600.0,26.8584,26.8878,26.8388,26.878,7600.0
2013-10-03 12:10:00,27.4,27.44,27.39,27.42,7400.0,26.8977,26.9369,26.8878,26.9173,7400.0
2013-10-03 12:15:00,27.43,27.46,27.43,27.43,10400.0,26.9271,26.9566,26.9271,26.9271,10400.0
2013-10-03 12:20:00,27.43,27.44,27.41,27.41,4800.0,26.9271,26.9369,26.9075,26.9075,4800.0
2013-10-03 12:25:00,27.41,27.47,27.41,27.47,7800.0,26.9075,26.9664,26.9075,26.9664,7800.0
2013-10-03 12:30:00,27.47,27.51,27.46,27.49,8900.0,26.9664,27.0056,26.9566,26.986,8900.0
2013-10-03 12:35:00,27.5,27.53,27.49,27.52,7900.0,26.9958,27.0253,26.986,27.0155,7900.0
2013-10-03 12:40:00,27.52,27.53,27.5,27.51,8500.0,27.0155,27.0253,26.9958,27.0056,8500.0
2013-10-03 12:45:00,27.51,27.59,27.51,27.58,11800.0,27.0056,27.0842,27.0056,27.0744,11800.0
2013-10-03 12:50:00,27.57,27.59,27.54,27.57,9100.0,27.0645,27.0842,27.0351,27.0645,9100.0
2013-10-03 12:55:00,27.56,27.6,27.56,27.58,5200.0,27.0547,27.094,27.0547,27.0744,5200.0
2013-10-03 13:00:00,27.59,27.6,27.55,27.59,9900.0,27.0842,27.094,27.0449,27.0842,9900.0
2013-10-03 13:05:00,27.59,27.6,27.57,27.59,7500.0,27.0842,27.094,27.0645,27.0842,7500.0
2013-10-03 13:10:00,27.6,27.61,27.56,27.59,7600.0,27.094,27.1038,27.0547,27.0842,7600.0
2013-10-03 13:15:00,27.58,27.58,27.52,27.52,11900.0,27.0744,27.0744,27.0155,27.0155,11900.0
2013-10-03 13:20:00,27.52,27.6,27.5,27.6,30600.0,27.0155,27.094,26.9958,27.094,30600.0
2013-10-03 13:25:00,27.61,27.67,27.6,27.67,9600.0,27.1038,27.1627,27.094,27.1627,9600.0
2013-10-03 13:30:00,27.68,27.69,27.64,27.65,8200.0,27.1725,27.1823,27.1333,27.1431,8200.0
2013-10-03 13:35:00,27.65,27.69,27.61,27.64,22700.0,27.1431,27.1823,27.1038,27.1333,22700.0
2013-10-03 13:40:00,27.65,27.71,27.65,27.69,8900.0,27.1431,27.202,27.1431,27.1823,8900.0
2013-10-03 13:45:00,27.69,27.74,27.69,27.72,25400.0,27.1823,27.2314,27.1823,27.2118,25400.0
2013-10-03 13:50:00,27.72,27.73,27.71,27.71,11900.0,27.2118,27.2216,27.202,27.202,11900.0
2013-10-03 13:55:00,27.71,27.81,27.71,27.79,31000.0,27.202,27.3001,27.202,27.2805,31000.0
2013-10-03 14:00:00,27.78,27.81,27.78,27.79,32500.0,27.2707,27.3001,27.2707,27.2805,32500.0
2013-10-03 14:05:00,27.79,27.79,27.76,27.79,24400.0,27.2805,27.2805,27.2511,27.2805,24400.0
2013-10-03 14:10:00,27.79,27.8,27.75,27.77,16400.0,27.2805,27.2903,27.2412,27.2609,16400.0
2013-10-03 14:15:00,27.77,27.8,27.77,27.8,27700.0,27.2609,27.2903,27.2609,27.2903,27700.0
2013-10-03 14:20:00,27.79,27.83,27.76,27.76,123100.0,27.2805,27.3198,27.2511,27.2511,123100.0
2013-10-03 14:25:00,27.76,27.86,27.75,27.85,54500.0,27.2511,27.3492,27.2412,27.3394,54500.0
2013-10-03 14:30:00,27.85,27.86,27.82,27.82,49400.0,27.3394,27.3492,27.31,27.31,49400.0
2013-10-03 14:35:00,27.83,27.88,27.81,27.86,38000.0,27.3198,27.3689,27.3001,27.3492,38000.0
2013-10-03 14:40:00,27.86,27.89,27.85,27.86,23300.0,27.3492,27.3787,27.3394,27.3492,23300.0
2013-10-03 14:45:00,27.86,27.9,27.85,27.89,19600.0,27.3492,27.3885,27.3394,27.3787,19600.0
2013-10-03 14:50:00,27.89,27.94,27.89,27.92,38900.0,27.3787,27.4278,27.3787,27.4081,38900.0
2013-10-03 14:55:00,27.93,27.93,27.85,27.85,24300.0,27.4179,27.4179,27.3394,27.3394,24300.0
2013-10-03 15:00:00,27.86,27.86,27.83,27.86,31800.0,27.3492,27.3492,27.3198,27.3492,31800.0
2013-10-03 15:05:00,27.86,27.91,27.86,27.86,37100.0,27.3492,27.3983,27.3492,27.3492,37100.0
2013-10-03 15:10:00,27.87,27.9,27.87,27.88,42200.0,27.359,27.3885,27.359,27.3689,42200.0
2013-10-03 15:15:00,27.88,27.9,27.85,27.85,33400.0,27.3689,27.3885,27.3394,27.3394,33400.0
2013-10-03 15:20:00,27.85,27.88,27.8,27.82,24300.0,27.3394,27.3689,27.2903,27.31,24300.0
2013-10-03 15:25:00,27.82,27.85,27.8,27.84,19800.0,27.31,27.3394,27.2903,27.3296,19800.0
2013-10-03 15:30:00,27.84,27.85,27.82,27.82,15500.0,27.3296,27.3394,27.31,27.31,15500.0
2013-10-03 15:35:00,27.82,27.83,27.8,27.81,29400.0,27.31,27.3198,27.2903,27.3001,29400.0
2013-10-03 15:40:00,27.81,27.82,27.77,27.81,27800.0,27.3001,27.31,27.2609,27.3001,27800.0
2013-10-03 15:45:00,27.82,27.83,27.77,27.78,51700.0,27.31,27.3198,27.2609,27.2707,51700.0
2013-10-03 15:50:00,27.78,27.79,27.76,27.77,77000.0,27.2707,27.2805,27.2511,27.2609,77000.0
2013-10-03 15:55:00,27.77,27.78,27.69,27.72,127500.0,27.2609,27.2707,27.1823,27.2118,127500.0
2013-10-04 09:30:00,27.69,27.78,27.65,27.66,16100.0,27.1823,27.2707,27.1431,27.1529,16100.0
2013-10-04 09:35:00,27.66,27.68,27.6,27.62,14000.0,27.1529,27.1725,27.094,27.1136,14000.0
2013-10-04 09:40:00,27.62,27.68,27.62,27.67,2900.0,27.1136,27.1725,27.1136,27.1627,2900.0
2013-10-04 09:45:00,27.66,27.75,27.66,27.75,5600.0,27.1529,27.2412,27.1529,27.2412,5600.0
2013-10-04 09:50:00,27.79,27.85,27.78,27.84,9900.0,27.2805,27.3394,27.2707,27.3296,9900.0
2013-10-04 09:55:00,27.83,27.88,27.8,27.8,8400.0,27.3198,27.3689,27.2903,27.2903,8400.0
2013-10-04 10:00:00,27.82,27.84,27.78,27.78,4800.0,27.31,27.3296,27.2707,27.2707,4800.0
2013-10-04 10:05:00,27.81,27.82,27.73,27.73,6200.0,27.3001,27.31,27.2216,27.2216,6200.0
2013-10-04 10:10:00,27.72,27.77,27.71,27.72,8400.0,27.2118,27.2609,27.202,27.2118,8400.0
2013-10-04 10:15:00,27.73,27.75,27.72,27.72,6600.0,27.2216,27.2412,27.2118,27.2118,6600.0
2013-10-04 10:20:00,27.72,27.73,27.71,27.72,4500.0,27.2118,27.2216,27.202,27.2118,4500.0
2013-10-04 10:25:00,27.74,27.75,27.7,27.71,5800.0,27.2314,27.2412,27.1922,27.202,5800.0
2013-10-04 10:30:00,27.72,27.76,27.71,27.76,9500.0,27.2118,27.2511,27.202,27.2511,9500.0
2013-10-04 10:35:00,27.76,27.78,27.74,27.75,12700.0,27.2511,27.2707,27.2314,27.2412,12700.0
2013-10-04 10:40:00,27.75,27.77,27.74,27.75,8600.0,27.2412,27.2609,27.2314,27.2412,8600.0
2013-10-04 10:45:00,27.74,27.77,27.73,27.76,9600.0,27.2314,27.2609,27.2216,27.2511,9600.0
2013-10-04 10:50:00,27.75,27.77,27.74,27.75,9300.0,27.2412,27.2609,27.2314,27.2412,9300.0
2013-10-04 10:55:00,27.75,27.77,27.73,27.74,4700.0,27.2412,27.2609,27.2216,27.2314,4700.0
2013-10-04 11:00:00,27.73,27.74,27.71,27.71,9800.0,27.2216,27.2314,27.202,27.202,9800.0
2013-10-04 11:05:00,27.72,27.77,27.67,27.69,29200.0,27.2118,27.2609,27.1627,27.1823,29200.0
2013-10-04 11:10:00,27.68,27.73,27.67,27.72,3700.0,27.1725,27.2216,27.1627,27.2118,3700.0
2013-10-04 11:15:00,27.72,27.75,27.71,27.75,14600.0,27.2118,27.2412,27.202,27.2412,14600.0
2013-10-04 11:20:00,27.75,27.75,27.71,27.72,3500.0,27.2412,27.2412,27.202,27.2118,3500.0
2013-10-04 11:25:00,27.73,27.76,27.73,27.75,14900.0,27.2216,27.2511,27.2216,27.2412,14900.0
2013-10-04 11:30:00,27.75,27.76,27.71,27.71,12400.0,27.2412,27.2511,27.202,27.202,12400.0
2013-10-04 11:35:00,27.71,27.72,27.7,27.71,6500.0,27.202,27.2118,27.1922,27.202,6500.0
2013-10-04 11:40:00,27.7,27.72,27.7,27.7,6100.0,27.1922,27.2118,27.1922,27.1922,6100.0
2013-10-04 11:45:00,27.69,27.72,27.67,27.72,11200.0,27.1823,27.2118,27.1627,27.2118,11200.0
2013-10-04 11:50:00,27.72,27.76,27.72,27.75,6200.0,27.2118,27.2511,27.2118,27.2412,6200.0
2013-10-04 11:55:00,27.75,27.75,27.72,27.73,6100.0,27.2412,27.2412,27.2118,27.2216,6100.0
2013-10-04 12:00:00,27.73,27.75,27.69,27.69,7800.0,27.2216,27.2412,27.1823,27.1823,7800.0
2013-10-04 12:05:00,27.69,27.7,27.66,27.66,7300.0,27.1823,27.1922,27.1529,27.1529,7300.0
2013-10-04 12:10:00,27.66,27.7,27.66,27.69,5000.0,27.1529,27.1922,27.1529,27.1823,5000.0
2013-10-04 12:15:00,27.69,27.74,27.69,27.74,9800.0,27.1823,27.2314,27.1823,27.2314,9800.0
2013-10-04 12:20:00,27.74,27.77,27.73,27.74,10400.0,27.2314,27.2609,27.2216,27.2314,10400.0
2013-10-04 12:25:00,27.73,27.82,27.73,27.81,10300.0,27.2216,27.31,27.2216,27.3001,10300.0
2013-10-04 12:30:00,27.82,27.82,27.8,27.8,4400.0,27.31,27.31,27.2903,27.2903,4400.0
2013-10-04 12:35:00,27.8,27.83,27.8,27.82,5500.0,27.2903,27.3198,27.2903,27.31,5500.0
2013-10-04 12:40:00,27.82,27.84,27.81,27.82,8800.0,27.31,27.3296,27.3001,27.31,8800.0
2013-10-04 12:45:00,27.82,27.83,27.81,27.82,3800.0,27.31,27.3198,27.3001,27.31,3800.0
2013-10-04 12:50:00,27.82,27.83,27.8,27.82,13700.0,27.31,27.3198,27.2903,27.31,13700.0
2013-10-04 12:55:00,27.82,27.83,27.81,27.82,2200.0,27.31,27.3198,27.3001,27.31,2200.0
2013-10-04 13:00:00,27.82,27.84,27.8,27.8,5800.0,27.31,27.3296,27.2903,27.2903,5800.0
2013-10-04 13:05:00,27.79,27.81,27.79,27.81,2000.0,27.2805,27.3001,27.2805,27.3001,2000.0
2013-10-04 13:10:00,27.8,27.81,27.79,27.79,5800.0,27.2903,27.3001,27.2805,27.2805,5800.0
2013-10-04 13:15:00,27.79,27.79,27.76,27.76,3600.0,27.2805,27.2805,27.2511,27.2511,3600.0
2013-10-04 13:20:00,27.77,27.79,27.77,27.77,7800.0,27.2609,27.2805,27.2609,27.2609,7800.0
2013-10-04 13:25:00,27.78,27.79,27.76,27.79,3300.0,27.2707,27.2805,27.2511,27.2805,3300.0
2013-10-04 13:30:00,27.79,27.8,27.78,27.8,2800.0,27.2805,27.2903,27.2707,27.2903,2800.0
2013-10-04 13:35:00,27.8,27.82,27.79,27.8,6700.0,27.2903,27.31,27.2805,27.2903,6700.0
2013-10-04 13:40:00,27.79,27.8,27.77,27.8,7700.0,27.2805,27.2903,27.2609,27.2903,7700.0
2013-10-04 13:45:00,27.79,27.79,27.76,27.76,7100.0,27.2805,27.2805,27.2511,27.2511,7100.0
2013-10-04 13:50:00,27.76,27.78,27.76,27.76,5800.0,27.2511,27.2707,27.2511,27.2511,5800.0
2013-10-04 13:55:00,27.76,27.77,27.76,27.76,4700.0,27.2511,27.2609,27.2511,27.2511,4700.0
2013-10-04 14:00:00,27.77,27.79,27.76,27.78,4900.0,27.2609,27.2805,27.2511,27.2707,4900.0
2013-10-04 14:05:00,27.78,27.79,27.78,27.79,800.0,27.2707,27.2805,27.2707,27.2805,800.0
2013-10-04 14:10:00,27.78,27.82,27.78,27.8,12200.0,27.2707,27.31,27.2707,27.2903,12200.0
2013-10-04 14:15:00,27.8,27.82,27.8,27.81,10600.0,27.2903,27.31,27.2903,27.3001,10600.0
2013-10-04 14:20:00,27.81,27.81,27.8,27.8,4800.0,27.3001,27.3001,27.2903,27.2903,4800.0
2013-10-04 14:25:00,27.8,27.82,27.8,27.81,4500.0,27.2903,27.31,27.2903,27.3001,4500.0
2013-10-04 14:30:00,27.82,27.83,27.8,27.8,10500.0,27.31,27.3198,27.2903,27.2903,10500.0
2013-10-04 14:35:00,27.8,27.83,27.8,27.82,6700.0,27.2903,27.3198,27.2903,27.31,6700.0
2013-10-04 14:40:00,27.83,27.83,27.79,27.79,8700.0,27.3198,27.3198,27.2805,27.2805,8700.0
2013-10-04 14:45:00,27.79,27.81,27.79,27.8,15600.0,27.2805,27.3001,27.2805,27.2903,15600.0
2013-10-04 14:50:00,27.8,27.82,27.79,27.8,24800.0,27.2903,27.31,27.2805,27.2903,24800.0
2013-10-04 14:55:00,27.8,27.8,27.77,27.77,12700.0,27.2903,27.2903,27.2609,27.2609,12700.0
2013-10-04 15:00:00,27.77,27.79,27.77,27.78,5800.0,27.2609,27.2805,27.2609,27.2707,5800.0
2013-10-04 15:05:00,27.77,27.8,27.77,27.79,8900.0,27.2609,27.2903,27.2609,27.2805,8900.0
2013-10-04 15:10:00,27.8,27.81,27.79,27.79,13500.0,27.2903,27.3001,27.2805,27.2805,13500.0
2013-10-04 15:15:00,27.79,27.8,27.77,27.78,6600.0,27.2805,27.2903,27.2609,27.2707,6600.0
2013-10-04 15:20:00,27.78,27.78,27.74,27.74,11100.0,27.2707,27.2707,27.2314,27.2314,11100.0
2013-10-04 15:25:00,27.75,27.76,27.73,27.75,18600.0,27.2412,27.2511,27.2216,27.2412,18600.0
2013-10-04 15:30:00,27.75,27.76,27.73,27.74,13500.0,27.2412,27.2511,27.2216,27.2314,13500.0
2013-10-04 15:35:00,27.75,27.77,27.74,27.77,20500.0,27.2412,27.2609,27.2314,27.2609,20500.0
2013-10-04 15:40:00,27.77,27.78,27.75,27.75,21800.0,27.2609,27.2707,27.2412,27.2412,21800.0
2013-10-04 15:45:00,27.76,27.8,27.74,27.79,42600.0,27.2511,27.2903,27.2314,27.2805,42600.0
2013-10-04 15:50:00,27.8,27.8,27.79,27.8,19300.0,27.2903,27.2903,27.2805,27.2903,19300.0
2013-10-04 15:55:00,27.8,27.8,27.77,27.79,53300.0,27.2903,27.2903,27.2609,27.2805,53300.0
2013-10-07 09:30:00,27.48,27.55,27.39,27.42,21600.0,26.9762,27.0449,26.8878,26.9173,21600.0
2013-10-07 09:35:00,27.43,27.52,27.43,27.49,31600.0,26.9271,27.0155,26.9271,26.986,31600.0
2013-10-07 09:40:00,27.5,27.6,27.47,27.58,13600.0,26.9958,27.094,26.9664,27.0744,13600.0
2013-10-07 09:45:00,27.57,27.58,27.53,27.58,11200.0,27.0645,27.0744,27.0253,27.0744,11200.0
2013-10-07 09:50:00,27.57,27.61,27.55,27.57,14500.0,27.0645,27.1038,27.0449,27.0645,14500.0
2013-10-07 09:55:00,27.58,27.61,27.45,27.45,27000.0,27.0744,27.1038,26.9467,26.9467,27000.0
2013-10-07 10:00:00,27.45,27.45,27.37,27.41,6800.0,26.9467,26.9467,26.8682,26.9075,6800.0
2013-10-07 10:05:00,27.41,27.55,27.4,27.55,6600.0,26.9075,27.0449,26.8977,27.0449,6600.0
2013-10-07 10:10:00,27.57,27.61,27.55,27.6,69000.0,27.0645,27.1038,27.0449,27.094,69000.0
2013-10-07 10:15:00,27.61,27.62,27.59,27.6,41700.0,27.1038,27.1136,27.0842,27.094,41700.0
2013-10-07 10:20:00,27.62,27.68,27.61,27.64,14800.0,27.1136,27.1725,27.1038,27.1333,14800.0
2013-10-07 10:25:00,27.63,27.63,27.6,27.62,9100.0,27.1234,27.1234,27.094,27.1136,9100.0
2013-10-07 10:30:00,27.61,27.65,27.56,27.56,13000.0,27.1038,27.1431,27.0547,27.0547,13000.0
2013-10-07 10:35:00,27.56,27.6,27.56,27.57,11900.0,27.0547,27.094,27.0547,27.0645,11900.0
2013-10-07 10:40:00,27.57,27.61,27.57,27.6,11800.0,27.0645,27.1038,27.0645,27.094,11800.0
2013-10-07 10:45:00,27.6,27.62,27.59,27.62,5300.0,27.094,27.1136,27.0842,27.1136,5300.0
2013-10-07 10:50:00,27.61,27.64,27.59,27.6,6100.0,27.1038,27.1333,27.0842,27.094,6100.0
2013-10-07 10:55:00,27.59,27.59,27.53,27.54,9300.0,27.0842,27.0842,27.0253,27.0351,9300.0
2013-10-07 11:00:00,27.53,27.53,27.48,27.5,5500.0,27.0253,27.0253,26.9762,26.9958,5500.0
2013-10-07 11:05:00,27.5,27.52,27.49,27.51,6400.0,26.9958,27.0155,26.986,27.0056,6400.0
2013-10-07 11:10:00,27.51,27.58,27.51,27.57,5600.0,27.0056,27.0744,27.0056,27.0645,5600.0
2013-10-07 11:15:00,27.57,27.58,27.55,27.55,3000.0,27.0645,27.0744,27.0449,27.0449,3000.0
2013-10-07 11:20:00,27.56,27.61,27.55,27.61,6700.0,27.0547,27.1038,27.0449,27.1038,6700.0
2013-10-07 11:25:00,27.61,27.62,27.56,27.6,10500.0,27.1038,27.1136,27.0547,27.094,10500.0
2013-10-07 11:30:00,27.59,27.63,27.57,27.61,6500.0,27.0842,27.1234,27.0645,27.1038,6500.0
2013-10-07 11:35:00,27.61,27.64,27.61,27.61,3900.0,27.1038,27.1333,27.1038,27.1038,3900.0
2013-10-07 11:40:00,27.61,27.61,27.57,27.59,7100.0,27.1038,27.1038,27.0645,27.0842,7100.0
2013-10-07 11:45:00,27.6,27.66,27.59,27.66,6400.0,27.094,27.1529,27.0842,27.1529,6400.0
2013-10-07 11:50:00,27.66,27.69,27.65,27.66,11800.0,27.1529,27.1823,27.1431,27.1529,11800.0
2013-10-07 11:55:00,27.67,27.69,27.67,27.68,3100.0,27.1627,27.1823,27.1627,27.1725,3100.0
2013-10-07 12:00:00,27.69,27.73,27.67,27.69,21200.0,27.1823,27.2216,27.1627,27.1823,21200.0
2013-10-07 12:05:00,27.69,27.71,27.67,27.7,5200.0,27.1823,27.202,27.1627,27.1922,5200.0
2013-10-07 12:10:00,27.7,27.7,27.67,27.67,2200.0,27.1922,27.1922,27.1627,27.1627,2200.0
2013-10-07 12:15:00,27.67,27.68,27.62,27.62,3600.0,27.1627,27.1725,27.1136,27.1136,3600.0
2013-10-07 12:20:00,27.62,27.63,27.6,27.62,5700.0,27.1136,27.1234,27.094,27.1136,5700.0
2013-10-07 12:25:00,27.63,27.64,27.58,27.59,3900.0,27.1234,27.1333,27.0744,27.0842,3900.0
2013-10-07 12:30:00,27.58,27.58,27.55,27.57,4400.0,27.0744,27.0744,27.0449,27.0645,4400.0
2013-10-07 12:35:00,27.58,27.62,27.56,27.6,6200.0,27.0744,27.1136,27.0547,27.094,6200.0
2013-10-07 12:40:00,27.59,27.63,27.58,27.6,9700.0,27.0842,27.1234,27.0744,27.094,9700.0
2013-10-07 12:45:00,27.61,27.65,27.61,27.61,4000.0,27.1038,27.1431,27.1038,27.1038,4000.0
2013-10-07 12:50:00,27.6,27.62,27.58,27.6,4300.0,27.094,27.1136,27.0744,27.094,4300.0
2013-10-07 12:55:00,27.58,27.58,27.56,27.56,2000.0,27.0744,27.0744,27.0547,27.0547,2000.0
2013-10-07 13:00:00,27.56,27.6,27.56,27.57,4200.0,27.0547,27.094,27.0547,27.0645,4200.0
2013-10-07 13:05:00,27.58,27.59,27.57,27.59,3800.0,27.0744,27.0842,27.0645,27.0842,3800.0
2013-10-07 13:10:00,27.59,27.62,27.59,27.6,3700.0,27.0842,27.1136,27.0842,27.094,3700.0
2013-10-07 13:15:00,27.62,27.63,27.59,27.61,6500.0,27.1136,27.1234,27.0842,27.1038,6500.0
2013-10-07 13:20:00,27.61,27.62,27.6,27.61,3200.0,27.1038,27.1136,27.094,27.1038,3200.0
2013-10-07 13:25:00,27.59,27.6,27.57,27.57,4600.0,27.0842,27.094,27.0645,27.0645,4600.0
2013-10-07 13:30:00,27.58,27.6,27.57,27.58,3700.0,27.0744,27.094,27.0645,27.0744,3700.0
2013-10-07 13:35:00,27.59,27.6,27.55,27.56,4800.0,27.0842,27.094,27.0449,27.0547,4800.0
2013-10-07 13:40:00,27.56,27.56,27.56,27.56,2800.0,27.0547,27.0547,27.0547,27.0547,2800.0
2013-10-07 13:45:00,27.57,27.58,27.56,27.57,3300.0,27.0645,27.0744,27.0547,27.0645,3300.0
2013-10-07 13:50:00,27.57,27.58,27.56,27.56,3600.0,27.0645,27.0744,27.0547,27.0547,3600.0
2013-10-07 13:55:00,27.58,27.66,27.58,27.66,8100.0,27.0744,27.1529,27.0744,27.1529,8100.0
2013-10-07 14:00:00,27.67,27.72,27.66,27.71,22300.0,27.1627,27.2118,27.1529,27.202,22300.0
2013-10-07 14:05:00,27.72,27.72,27.67,27.67,17300.0,27.2118,27.2118,27.1627,27.1627,17300.0
2013-10-07 14:10:00,27.68,27.71,27.68,27.71,5100.0,27.1725,27.202,27.1725,27.202,5100.0
2013-10-07 14:15:00,27.7,27.71,27.68,27.71,11300.0,27.1922,27.202,27.1725,27.202,11300.0
2013-10-07 14:20:00,27.71,27.71,27.68,27.68,2000.0,27.202,27.202,27.1725,27.1725,2000.0
2013-10-07 14:25:00,27.68,27.71,27.66,27.69,9900.0,27.1725,27.202,27.1529,27.1823,9900.0
2013-10-07 14:30:00,27.7,27.71,27.69,27.7,8800.0,27.1922,27.202,27.1823,27.1922,8800.0
2013-10-07 14:35:00,27.69,27.72,27.69,27.69,6100.0,27.1823,27.2118,27.1823,27.1823,6100.0
2013-10-07 14:40:00,27.69,27.7,27.65,27.66,7800.0,27.1823,27.1922,27.1431,27.1529,7800.0
2013-10-07 14:45:00,27.64,27.67,27.64,27.67,7000.0,27.1333,27.1627,27.1333,27.1627,7000.0
2013-10-07 14:50:00,27.66,27.67,27.63,27.64,7500.0,27.1529,27.1627,27.1234,27.1333,7500.0
2013-10-07 14:55:00,27.64,27.67,27.64,27.66,9300.0,27.1333,27.1627,27.1333,27.1529,9300.0
2013-10-07 15:00:00,27.66,27.67,27.66,27.67,12600.0,27.1529,27.1627,27.1529,27.1627,12600.0
2013-10-07 15:05:00,27.67,27.67,27.63,27.65,10800.0,27.1627,27.1627,27.1234,27.1431,10800.0
2013-10-07 15:10:00,27.64,27.64,27.63,27.64,9800.0,27.1333,27.1333,27.1234,27.1333,9800.0
2013-10-07 15:15:00,27.64,27.64,27.63,27.64,9300.0,27.1333,27.1333,27.1234,27.1333,9300.0
2013-10-07 15:20:00,27.64,27.64,27.58,27.58,30100.0,27.1333,27.1333,27.0744,27.0744,30100.0
2013-10-07 15:25:00,27.59,27.59,27.56,27.57,20300.0,27.0842,27.0842,27.0547,27.0645,20300.0
2013-10-07 15:30:00,27.57,27.58,27.56,27.58,8600.0,27.0645,27.0744,27.0547,27.0744,8600.0
2013-10-07 15:35:00,27.58,27.58,27.53,27.53,18500.0,27.0744,27.0744,27.0253,27.0253,18500.0
2013-10-07 15:40:00,27.52,27.53,27.5,27.53,22000.0,27.0155,27.0253,26.9958,27.0253,22000.0
2013-10-07 15:45:00,27.53,27.54,27.48,27.5,28200.0,27.0253,27.0351,26.9762,26.9958,28200.0
2013-10-07 15:50:00,27.51,27.54,27.5,27.53,25900.0,27.0056,27.0351,26.9958,27.0253,25900.0
2013-10-07 15:55:00,27.53,27.56,27.5,27.5,82500.0,27.0253,27.0547,26.9958,26.9958,82500.0
2013-10-08 09:30:00,27.45,27.49,27.34,27.41,13800.0,26.9467,26.986,26.8388,26.9075,13800.0
2013-10-08 09:35:00,27.41,27.42,27.29,27.32,10900.0,26.9075,26.9173,26.7897,26.8191,10900.0
2013-10-08 09:40:00,27.31,27.39,27.31,27.39,6400.0,26.8093,26.8878,26.8093,26.8878,6400.0
2013-10-08 09:45:00,27.39,27.48,27.39,27.46,6100.0,26.8878,26.9762,26.8878,26.9566,6100.0
2013-10-08 09:50:00,27.47,27.53,27.43,27.53,10200.0,26.9664,27.0253,26.9271,27.0253,10200.0
2013-10-08 09:55:00,27.53,27.56,27.49,27.53,9500.0,27.0253,27.0547,26.986,27.0253,9500.0
2013-10-08 10:00:00,27.54,27.54,27.47,27.51,9000.0,27.0351,27.0351,26.9664,27.0056,9000.0
2013-10-08 10:05:00,27.51,27.52,27.46,27.48,13100.0,27.0056,27.0155,26.9566,26.9762,13100.0
2013-10-08 10:10:00,27.46,27.49,27.41,27.45,8500.0,26.9566,26.986,26.9075,26.9467,8500.0
2013-10-08 10:15:00,27.44,27.46,27.41,27.44,6500.0,26.9369,26.9566,26.9075,26.9369,6500.0
2013-10-08 10:20:00,27.45,27.46,27.38,27.38,5100.0,26.9467,26.9566,26.878,26.878,5100.0
2013-10-08 10:25:00,27.38,27.43,27.38,27.39,5400.0,26.878,26.9271,26.878,26.8878,5400.0
2013-10-08 10:30:00,27.39,27.39,27.34,27.36,5600.0,26.8878,26.8878,26.8388,26.8584,5600.0
2013-10-08 10:35:00,27.35,27.36,27.32,27.35,10200.0,26.8486,26.8584,26.8191,26.8486,10200.0
2013-10-08 10:40:00,27.34,27.37,27.34,27.36,6100.0,26.8388,26.8682,26.8388,26.8584,6100.0
2013-10-08 10:45:00,27.37,27.39,27.3,27.31,11900.0,26.8682,26.8878,26.7995,26.8093,11900.0
2013-10-08 10:50:00,27.3,27.3,27.26,27.27,14900.0,26.7995,26.7995,26.7602,26.77,14900.0
2013-10-08 10:55:00,27.27,27.28,27.23,27.27,14300.0,26.77,26.7799,26.7308,26.77,14300.0
2013-10-08 11:00:00,27.27,27.27,27.21,27.24,12200.0,26.77,26.77,26.7111,26.7406,12200.0
2013-10-08 11:05:00,27.24,27.29,27.24,27.29,7400.0,26.7406,26.7897,26.7406,26.7897,7400.0
2013-10-08 11:10:00,27.3,27.34,27.3,27.34,8900.0,26.7995,26.8388,26.7995,26.8388,8900.0
2013-10-08 11:15:00,27.34,27.34,27.27,27.3,6700.0,26.8388,26.8388,26.77,26.7995,6700.0
2013-10-08 11:20:00,27.3,27.33,27.27,27.28,10300.0,26.7995,26.8289,26.77,26.7799,10300.0
2013-10-08 11:25:00,27.27,27.29,27.25,27.28,13000.0,26.77,26.7897,26.7504,26.7799,13000.0
2013-10-08 11:30:00,27.28,27.29,27.2,27.2,21000.0,26.7799,26.7897,26.7013,26.7013,21000.0
2013-10-08 11:35:00,27.2,27.24,27.19,27.2,9500.0,26.7013,26.7406,26.6915,26.7013,9500.0
2013-10-08 11:40:00,27.21,27.24,27.18,27.2,7100.0,26.7111,26.7406,26.6817,26.7013,7100.0
2013-10-08 11:45:00,27.2,27.2,27.14,27.18,12400.0,26.7013,26.7013,26.6424,26.6817,12400.0
2013-10-08 11:50:00,27.18,27.21,27.18,27.21,8200.0,26.6817,26.7111,26.6817,26.7111,8200.0
2013-10-08 11:55:00,27.21,27.23,27.19,27.22,6700.0,26.7111,26.7308,26.6915,26.721,6700.0
2013-10-08 12:00:00,27.21,27.21,27.14,27.18,13500.0,26.7111,26.7111,26.6424,26.6817,13500.0
2013-10-08 12:05:00,27.17,27.18,27.13,27.18,9400.0,26.6719,26.6817,26.6326,26.6817,9400.0
2013-10-08 12:10:00,27.16,27.19,27.13,27.19,13000.0,26.6621,26.6915,26.6326,26.6915,13000.0
2013-10-08 12:15:00,27.19,27.19,27.12,27.12,7300.0,26.6915,26.6915,26.6228,26.6228,7300.0
2013-10-08 12:20:00,27.13,27.13,27.1,27.1,6200.0,26.6326,26.6326,26.6032,26.6032,6200.0
2013-10-08 12:25:00,27.11,27.12,27.07,27.11,8400.0,26.613,26.6228,26.5737,26.613,8400.0
2013-10-08 12:30:00,27.11,27.11,27.06,27.09,12000.0,26.613,26.613,26.5639,26.5933,12000.0
2013-10-08 12:35:00,27.08,27.14,27.07,27.13,8200.0,26.5835,26.6424,26.5737,26.6326,8200.0
2013-10-08 12:40:00,27.13,27.2,27.12,27.19,4700.0,26.6326,26.7013,26.6228,26.6915,4700.0
2013-10-08 12:45:00,27.18,27.22,27.18,27.18,5400.0,26.6817,26.721,26.6817,26.6817,5400.0
2013-10-08 12:50:00,27.16,27.18,27.09,27.09,18600.0,26.6621,26.6817,26.5933,26.5933,18600.0
2013-10-08 12:55:00,27.1,27.16,27.09,27.16,6100.0,26.6032,26.6621,26.5933,26.6621,6100.0
2013-10-08 13:00:00,27.16,27.18,27.11,27.11,10900.0,26.6621,26.6817,26.613,26.613,10900.0
2013-10-08 13:05:00,27.11,27.13,27.11,27.11,5300.0,26.613,26.6326,26.613,26.613,5300.0
2013-10-08 13:10:00,27.11,27.16,27.1,27.15,5100.0,26.613,26.6621,26.6032,26.6522,5100.0
2013-10-08 13:15:00,27.14,27.14,27.1,27.11,8700.0,26.6424,26.6424,26.6032,26.613,8700.0
2013-10-08 13:20:00,27.11,27.13,27.08,27.13,5600.0,26.613,26.6326,26.5835,26.6326,5600.0
2013-10-08 13:25:00,27.13,27.17,27.13,27.17,10500.0,26.6326,26.6719,26.6326,26.6719,10500.0
2013-10-08 13:30:00,27.17,27.19,27.12,27.16,6300.0,26.6719,26.6915,26.6228,26.6621,6300.0
2013-10-08 13:35:00,27.15,27.15,27.1,27.11,1900.0,26.6522,26.6522,26.6032,26.613,1900.0
2013-10-08 13:40:00,27.1,27.12,27.09,27.11,5900.0,26.6032,26.6228,26.5933,26.613,5900.0
2013-10-08 13:45:00,27.11,27.11,27.07,27.08,8200.0,26.613,26.613,26.5737,26.5835,8200.0
2013-10-08 13:50:00,27.08,27.09,27.06,27.07,3700.0,26.5835,26.5933,26.5639,26.5737,3700.0
2013-10-08 13:55:00,27.08,27.12,27.07,27.09,11300.0,26.5835,26.6228,26.5737,26.5933,11300.0
2013-10-08 14:00:00,27.09,27.11,27.05,27.11,27200.0,26.5933,26.613,26.5541,26.613,27200.0
2013-10-08 14:05:00,27.11,27.12,27.09,27.1,21800.0,26.613,26.6228,26.5933,26.6032,21800.0
2013-10-08 14:10:00,27.1,27.12,27.09,27.1,14300.0,26.6032,26.6228,26.5933,26.6032,14300.0
2013-10-08 14:15:00,27.1,27.11,27.05,27.07,24700.0,26.6032,26.613,26.5541,26.5737,24700.0
2013-10-08 14:20:00,27.06,27.1,27.02,27.07,51300.0,26.5639,26.6032,26.5246,26.5737,51300.0
2013-10-08 14:25:00,27.06,27.09,27.03,27.07,61000.0,26.5639,26.5933,26.5344,26.5737,61000.0
2013-10-08 14:30:00,27.07,27.1,27.04,27.06,17900.0,26.5737,26.6032,26.5443,26.5639,17900.0
2013-10-08 14:35:00,27.05,27.07,27.02,27.06,18200.0,26.5541,26.5737,26.5246,26.5639,18200.0
2013-10-08 14:40:00,27.07,27.08,27.0,27.0,41300.0,26.5737,26.5835,26.505,26.505,41300.0
2013-10-08 14:45:00,27.01,27.02,26.98,27.0,56700.0,26.5148,26.5246,26.4854,26.505,56700.0
2013-10-08 14:50:00,27.0,27.0,26.94,26.98,27200.0,26.505,26.505,26.4461,26.4854,27200.0
2013-10-08 14:55:00,26.98,27.06,26.96,27.03,21800.0,26.4854,26.5639,26.4657,26.5344,21800.0
2013-10-08 15:00:00,27.04,27.08,27.02,27.04,16600.0,26.5443,26.5835,26.5246,26.5443,16600.0
2013-10-08 15:05:00,27.03,27.07,27.02,27.02,62800.0,26.5344,26.5737,26.5246,26.5246,62800.0
2013-10-08 15:10:00,27.02,27.04,27.0,27.02,126600.0,26.5246,26.5443,26.505,26.5246,126600.0
2013-10-08 15:15:00,27.01,27.09,27.0,27.09,34300.0,26.5148,26.5933,26.505,26.5933,34300.0
2013-10-08 15:20:00,27.09,27.15,27.08,27.15,53000.0,26.5933,26.6522,26.5835,26.6522,53000.0
2013-10-08 15:25:00,27.14,27.19,27.14,27.19,43000.0,26.6424,26.6915,26.6424,26.6915,43000.0
2013-10-08 15:30:00,27.18,27.2,27.12,27.15,48300.0,26.6817,26.7013,26.6228,26.6522,48300.0
2013-10-08 15:35:00,27.15,27.16,27.12,27.14,15900.0,26.6522,26.6621,26.6228,26.6424,15900.0
2013-10-08 15:40:00,27.14,27.16,27.12,27.14,32700.0,26.6424,26.6621,26.6228,26.6424,32700.0
2013-10-08 15:45:00,27.13,27.14,27.06,27.09,32200.0,26.6326,26.6424,26.5639,26.5933,32200.0
2013-10-08 15:50:00,27.09,27.12,27.08,27.08,41500.0,26.5933,26.6228,26.5835,26.5835,41500.0
2013-10-08 15:55:00,27.08,27.1,27.04,27.05,91300.0,26.5835,26.6032,26.5443,26.5541,91300.0
2013-10-09 09:30:00,27.09,27.13,27.01,27.05,17600.0,26.5933,26.6326,26.5148,26.5541,17600.0
2013-10-09 09:35:00,27.01,27.01,26.93,26.93,5200.0,26.5148,26.5148,26.4363,26.4363,5200.0
2013-10-09 09:40:00,26.94,26.98,26.92,26.93,17700.0,26.4461,26.4854,26.4265,26.4363,17700.0
2013-10-09 09:45:00,26.94,27.0,26.91,26.91,12800.0,26.4461,26.505,26.4166,26.4166,12800.0
2013-10-09 09:50:00,26.9,26.92,26.85,26.92,36600.0,26.4068,26.4265,26.3577,26.4265,36600.0
2013-10-09 09:55:00,26.93,27.01,26.93,27.01,7700.0,26.4363,26.5148,26.4363,26.5148,7700.0
2013-10-09 10:00:00,27.0,27.01,26.96,26.97,8100.0,26.505,26.5148,26.4657,26.4755,8100.0
2013-10-09 10:05:00,26.99,27.05,26.95,27.01,12100.0,26.4952,26.5541,26.4559,26.5148,12100.0
2013-10-09 10:10:00,27.0,27.02,26.94,26.98,14600.0,26.505,26.5246,26.4461,26.4854,14600.0
2013-10-09 10:15:00,26.97,27.02,26.97,26.98,19200.0,26.4755,26.5246,26.4755,26.4854,19200.0
2013-10-09 10:20:00,26.99,27.04,26.96,27.01,15400.0,26.4952,26.5443,26.4657,26.5148,15400.0
2013-10-09 10:25:00,27.01,27.01,26.98,27.0,16200.0,26.5148,26.5148,26.4854,26.505,16200.0
2013-10-09 10:30:00,27.0,27.03,26.96,26.96,7400.0,26.505,26.5344,26.4657,26.4657,7400.0
2013-10-09 10:35:00,26.97,26.99,26.94,26.99,6600.0,26.4755,26.4952,26.4461,26.4952,6600.0
2013-10-09 10:40:00,26.98,27.0,26.93,27.0,14500.0,26.4854,26.505,26.4363,26.505,14500.0
2013-10-09 10:45:00,27.0,27.0,26.91,26.96,32500.0,26.505,26.505,26.4166,26.4657,32500.0
2013-10-09 10:50:00,26.97,26.99,26.87,26.9,39300.0,26.4755,26.4952,26.3774,26.4068,39300.0
2013-10-09 10:55:00,26.9,26.91,26.85,26.86,25000.0,26.4068,26.4166,26.3577,26.3676,25000.0
2013-10-09 11:00:00,26.85,26.89,26.83,26.87,7500.0,26.3577,26.397,26.3381,26.3774,7500.0
2013-10-09 11:05:00,26.87,26.88,26.82,26.82,10500.0,26.3774,26.3872,26.3283,26.3283,10500.0
2013-10-09 11:10:00,26.81,26.83,26.77,26.77,12200.0,26.3185,26.3381,26.2792,26.2792,12200.0
2013-10-09 11:15:00,26.78,26.79,26.76,26.78,8200.0,26.289,26.2988,26.2694,26.289,8200.0
2013-10-09 11:20:00,26.78,26.78,26.71,26.74,14400.0,26.289,26.289,26.2203,26.2498,14400.0
2013-10-09 11:25:00,26.73,26.78,26.73,26.74,16900.0,26.2399,26.289,26.2399,26.2498,16900.0
2013-10-09 11:30:00,26.74,26.83,26.74,26.79,27400.0,26.2498,26.3381,26.2498,26.2988,27400.0
2013-10-09 11:35:00,26.79,26.82,26.74,26.78,29200.0,26.2988,26.3283,26.2498,26.289,29200.0
2013-10-09 11:40:00,26.78,26.83,26.75,26.82,9700.0,26.289,26.3381,26.2596,26.3283,9700.0
2013-10-09 11:45:00,26.83,26.86,26.83,26.84,8800.0,26.3381,26.3676,26.3381,26.3479,8800.0
2013-10-09 11:50:00,26.85,26.85,26.79,26.8,12700.0,26.3577,26.3577,26.2988,26.3087,12700.0
2013-10-09 11:55:00,26.81,26.83,26.79,26.82,7200.0,26.3185,26.3381,26.2988,26.3283,7200.0
2013-10-09 12:00:00,26.82,26.85,26.82,26.84,9000.0,26.3283,26.3577,26.3283,26.3479,9000.0
2013-10-09 12:05:00,26.85,26.85,26.81,26.83,7200.0,26.3577,26.3577,26.3185,26.3381,7200.0
2013-10-09 12:10:00,26.83,26.86,26.82,26.84,8200.0,26.3381,26.3676,26.3283,26.3479,8200.0
2013-10-09 12:15:00,26.85,26.88,26.84,26.85,13300.0,26.3577,26.3872,26.3479,26.3577,13300.0
2013-10-09 12:20:00,26.84,26.85,26.82,26.82,7800.0,26.3479,26.3577,26.3283,26.3283,7800.0
2013-10-09 12:25:00,26.83,26.85,26.82,26.84,10800.0,26.3381,26.3577,26.3283,26.3479,10800.0
2013-10-09 12:30:00,26.83,26.87,26.83,26.86,5300.0,26.3381,26.3774,26.3381,26.3676,5300.0
2013-10-09 12:35:00,26.86,26.87,26.85,26.86,13800.0,26.3676,26.3774,26.3577,26.3676,13800.0
2013-10-09 12:40:00,26.84,26.86,26.81,26.81,10600.0,26.3479,26.3676,26.3185,26.3185,10600.0
2013-10-09 12:45:00,26.81,26.82,26.77,26.8,13400.0,26.3185,26.3283,26.2792,26.3087,13400.0
2013-10-09 12:50:00,26.79,26.8,26.78,26.79,9400.0,26.2988,26.3087,26.289,26.2988,9400.0
2013-10-09 12:55:00,26.8,26.8,26.77,26.77,4200.0,26.3087,26.3087,26.2792,26.2792,4200.0
2013-10-09 13:00:00,26.78,26.81,26.78,26.8,12100.0,26.289,26.3185,26.289,26.3087,12100.0
2013-10-09 13:05:00,26.8,26.81,26.79,26.8,5800.0,26.3087,26.3185,26.2988,26.3087,5800.0
2013-10-09 13:10:00,26.79,26.84,26.78,26.84,14600.0,26.2988,26.3479,26.289,26.3479,14600.0
2013-10-09 13:15:00,26.84,26.9,26.84,26.89,9100.0,26.3479,26.4068,26.3479,26.397,9100.0
2013-10-09 13:20:00,26.9,26.98,26.89,26.97,10400.0,26.4068,26.4854,26.397,26.4755,10400.0
2013-10-09 13:25:00,26.98,27.04,26.96,27.0,14400.0,26.4854,26.5443,26.4657,26.505,14400.0
2013-10-09 13:30:00,27.0,27.05,26.99,26.99,10200.0,26.505,26.5541,26.4952,26.4952,10200.0
2013-10-09 13:35:00,26.99,26.99,26.96,26.96,8700.0,26.4952,26.4952,26.4657,26.4657,8700.0
2013-10-09 13:40:00,26.97,27.0,26.97,27.0,7100.0,26.4755,26.505,26.4755,26.505,7100.0
2013-10-09 13:45:00,26.99,27.03,26.99,27.0,9600.0,26.4952,26.5344,26.4952,26.505,9600.0
2013-10-09 13:50:00,27.0,27.04,26.98,27.04,11900.0,26.505,26.5443,26.4854,26.5443,11900.0
2013-10-09 13:55:00,27.03,27.07,27.01,27.05,14700.0,26.5344,26.5737,26.5148,26.5541,14700.0
2013-10-09 14:00:00,27.04,27.05,27.0,27.05,28000.0,26.5443,26.5541,26.505,26.5541,28000.0
2013-10-09 14:05:00,27.03,27.04,27.0,27.03,14400.0,26.5344,26.5443,26.505,26.5344,14400.0
2013-10-09 14:10:00,27.03,27.03,26.97,26.97,15500.0,26.5344,26.5344,26.4755,26.4755,15500.0
2013-10-09 14:15:00,26.98,27.0,26.96,26.99,24900.0,26.4854,26.505,26.4657,26.4952,24900.0
2013-10-09 14:20:00,26.99,27.03,26.96,27.01,44900.0,26.4952,26.5344,26.4657,26.5148,44900.0
2013-10-09 14:25:00,27.0,27.06,26.99,27.06,49700.0,26.505,26.5639,26.4952,26.5639,49700.0
2013-10-09 14:30:00,27.05,27.2,27.05,27.17,70500.0,26.5541,26.7013,26.5541,26.6719,70500.0
2013-10-09 14:35:00,27.17,27.17,27.13,27.13,41000.0,26.6719,26.6719,26.6326,26.6326,41000.0
2013-10-09 14:40:00,27.14,27.14,27.1,27.12,12400.0,26.6424,26.6424,26.6032,26.6228,12400.0
2013-10-09 14:45:00,27.12,27.14,27.08,27.13,14000.0,26.6228,26.6424,26.5835,26.6326,14000.0
2013-10-09 14:50:00,27.13,27.17,27.12,27.14,13200.0,26.6326,26.6719,26.6228,26.6424,13200.0
2013-10-09 14:55:00,27.14,27.18,27.13,27.18,8300.0,26.6424,26.6817,26.6326,26.6817,8300.0
2013-10-09 15:00:00,27.18,27.18,27.15,27.16,11900.0,26.6817,26.6817,26.6522,26.6621,11900.0
2013-10-09 15:05:00,27.16,27.18,27.13,27.18,12600.0,26.6621,26.6817,26.6326,26.6817,12600.0
2013-10-09 15:10:00,27.17,27.17,27.14,27.15,10800.0,26.6719,26.6719,26.6424,26.6522,10800.0
2013-10-09 15:15:00,27.14,27.15,27.12,27.15,20200.0,26.6424,26.6522,26.6228,26.6522,20200.0
2013-10-09 15:20:00,27.14,27.16,27.13,27.13,17000.0,26.6424,26.6621,26.6326,26.6326,17000.0
2013-10-09 15:25:00,27.12,27.16,27.1,27.12,15500.0,26.6228,26.6621,26.6032,26.6228,15500.0
2013-10-09 15:30:00,27.12,27.17,27.12,27.15,15200.0,26.6228,26.6719,26.6228,26.6522,15200.0
2013-10-09 15:35:00,27.14,27.16,27.1,27.13,40900.0,26.6424,26.6621,26.6032,26.6326,40900.0
2013-10-09 15:40:00,27.13,27.13,27.06,27.07,23700.0,26.6326,26.6326,26.5639,26.5737,23700.0
2013-10-09 15:45:00,27.06,27.08,27.0,27.04,85400.0,26.5639,26.5835,26.505,26.5443,85400.0
2013-10-09 15:50:00,27.04,27.09,27.01,27.06,90700.0,26.5443,26.5933,26.5148,26.5639,90700.0
2013-10-09 15:55:00,27.07,27.08,27.02,27.04,58300.0,26.5737,26.5835,26.5246,26.5443,58300.0
2013-10-10 09:30:00,27.38,27.41,27.34,27.4,2100.0,26.878,26.9075,26.8388,26.8977,2100.0
2013-10-10 09:35:00,27.35,27.45,27.3,27.38,18600.0,26.8486,26.9467,26.7995,26.878,18600.0
2013-10-10 09:40:00,27.38,27.47,27.36,27.45,40000.0,26.878,26.9664,26.8584,26.9467,40000.0
2013-10-10 09:45:00,27.44,27.52,27.44,27.52,17600.0,26.9369,27.0155,26.9369,27.0155,17600.0
2013-10-10 09:50:00,27.5,27.58,27.46,27.53,13400.0,26.9958,27.0744,26.9566,27.0253,13400.0
2013-10-10 09:55:00,27.53,27.62,27.53,27.62,32800.0,27.0253,27.1136,27.0253,27.1136,32800.0
2013-10-10 10:00:00,27.61,27.61,27.55,27.6,14900.0,27.1038,27.1038,27.0449,27.094,14900.0
2013-10-10 10:05:00,27.59,27.59,27.45,27.45,9400.0,27.0842,27.0842,26.9467,26.9467,9400.0
2013-10-10 10:10:00,27.45,27.47,27.44,27.46,5900.0,26.9467,26.9664,26.9369,26.9566,5900.0
2013-10-10 10:15:00,27.47,27.48,27.42,27.43,13500.0,26.9664,26.9762,26.9173,26.9271,13500.0
2013-10-10 10:20:00,27.45,27.46,27.4,27.41,26400.0,26.9467,26.9566,26.8977,26.9075,26400.0
2013-10-10 10:25:00,27.41,27.41,27.39,27.41,3500.0,26.9075,26.9075,26.8878,26.9075,3500.0
2013-10-10 10:30:00,27.42,27.42,27.36,27.39,10900.0,26.9173,26.9173,26.8584,26.8878,10900.0
2013-10-10 10:35:00,27.39,27.46,27.39,27.44,13500.0,26.8878,26.9566,26.8878,26.9369,13500.0
2013-10-10 10:40:00,27.45,27.48,27.41,27.41,15400.0,26.9467,26.9762,26.9075,26.9075,15400.0
2013-10-10 10:45:00,27.41,27.45,27.4,27.4,13500.0,26.9075,26.9467,26.8977,26.8977,13500.0
2013-10-10 10:50:00,27.39,27.41,27.32,27.32,61100.0,26.8878,26.9075,26.8191,26.8191,61100.0
2013-10-10 10:55:00,27.33,27.33,27.3,27.3,12300.0,26.8289,26.8289,26.7995,26.7995,12300.0
2013-10-10 11:00:00,27.29,27.3,27.22,27.26,27700.0,26.7897,26.7995,26.721,26.7602,27700.0
2013-10-10 11:05:00,27.26,27.27,27.25,27.26,8900.0,26.7602,26.77,26.7504,26.7602,8900.0
2013-10-10 11:10:00,27.26,27.34,27.26,27.34,4600.0,26.7602,26.8388,26.7602,26.8388,4600.0
2013-10-10 11:15:00,27.35,27.37,27.32,27.32,12500.0,26.8486,26.8682,26.8191,26.8191,12500.0
2013-10-10 11:20:00,27.33,27.39,27.33,27.34,4900.0,26.8289,26.8878,26.8289,26.8388,4900.0
2013-10-10 11:25:00,27.33,27.39,27.31,27.35,11100.0,26.8289,26.8878,26.8093,26.8486,11100.0
2013-10-10 11:30:00,27.35,27.37,27.29,27.34,35600.0,26.8486,26.8682,26.7897,26.8388,35600.0
2013-10-10 11:35:00,27.36,27.44,27.36,27.41,6100.0,26.8584,26.9369,26.8584,26.9075,6100.0
2013-10-10 11:40:00,27.42,27.42,27.41,27.42,5800.0,26.9173,26.9173,26.9075,26.9173,5800.0
2013-10-10 11:45:00,27.43,27.47,27.42,27.46,6700.0,26.9271,26.9664,26.9173,26.9566,6700.0
2013-10-10 11:50:00,27.45,27.46,27.44,27.45,3200.0,26.9467,26.9566,26.9369,26.9467,3200.0
2013-10-10 11:55:00,27.46,27.46,27.44,27.45,4500.0,26.9566,26.9566,26.9369,26.9467,4500.0
2013-10-10 12:00:00,27.45,27.45,27.41,27.41,6100.0,26.9467,26.9467,26.9075,26.9075,6100.0
2013-10-10 12:05:00,27.42,27.42,27.39,27.4,6000.0,26.9173,26.9173,26.8878,26.8977,6000.0
2013-10-10 12:10:00,27.4,27.41,27.37,27.37,15200.0,26.8977,26.9075,26.8682,26.8682,15200.0
2013-10-10 12:15:00,27.37,27.4,27.36,27.39,10800.0,26.8682,26.8977,26.8584,26.8878,10800.0
2013-10-10 12:20:00,27.38,27.39,27.37,27.39,2800.0,26.878,26.8878,26.8682,26.8878,2800.0
2013-10-10 12:25:00,27.39,27.41,27.38,27.41,6100.0,26.8878,26.9075,26.878,26.9075,6100.0
2013-10-10 12:30:00,27.41,27.42,27.41,27.41,2700.0,26.9075,26.9173,26.9075,26.9075,2700.0
2013-10-10 12:35:00,27.41,27.42,27.4,27.41,2200.0,26.9075,26.9173,26.8977,26.9075,2200.0
2013-10-10 12:40:00,27.41,27.41,27.37,27.38,9700.0,26.9075,26.9075,26.8682,26.878,9700.0
2013-10-10 12:45:00,27.38,27.38,27.31,27.31,40400.0,26.878,26.878,26.8093,26.8093,40400.0
2013-10-10 12:50:00,27.32,27.33,27.29,27.3,28600.0,26.8191,26.8289,26.7897,26.7995,28600.0
2013-10-10 12:55:00,27.3,27.3,27.28,27.29,9300.0,26.7995,26.7995,26.7799,26.7897,9300.0
2013-10-10 13:00:00,27.29,27.3,27.25,27.25,11500.0,26.7897,26.7995,26.7504,26.7504,11500.0
2013-10-10 13:05:00,27.25,27.26,27.25,27.25,10200.0,26.7504,26.7602,26.7504,26.7504,10200.0
2013-10-10 13:10:00,27.25,27.27,27.25,27.26,8600.0,26.7504,26.77,26.7504,26.7602,8600.0
2013-10-10 13:15:00,27.26,27.26,27.24,27.24,14600.0,26.7602,26.7602,26.7406,26.7406,14600.0
2013-10-10 13:20:00,27.25,27.25,27.22,27.22,3100.0,26.7504,26.7504,26.721,26.721,3100.0
2013-10-10 13:25:00,27.22,27.23,27.19,27.21,23600.0,26.721,26.7308,26.6915,26.7111,23600.0
2013-10-10 13:30:00,27.21,27.29,27.19,27.26,32000.0,26.7111,26.7897,26.6915,26.7602,32000.0
2013-10-10 13:35:00,27.25,27.27,27.24,27.25,30300.0,26.7504,26.77,26.7406,26.7504,30300.0
2013-10-10 13:40:00,27.25,27.3,27.25,27.29,6400.0,26.7504,26.7995,26.7504,26.7897,6400.0
2013-10-10 13:45:00,27.29,27.31,27.28,27.3,6100.0,26.7897,26.8093,26.7799,26.7995,6100.0
2013-10-10 13:50:00,27.31,27.32,27.29,27.32,12900.0,26.8093,26.8191,26.7897,26.8191,12900.0
2013-10-10 13:55:00,27.32,27.33,27.31,27.32,7800.0,26.8191,26.8289,26.8093,26.8191,7800.0
2013-10-10 14:00:00,27.33,27.36,27.33,27.34,5300.0,26.8289,26.8584,26.8289,26.8388,5300.0
2013-10-10 14:05:00,27.35,27.37,27.31,27.31,10000.0,26.8486,26.8682,26.8093,26.8093,10000.0
2013-10-10 14:10:00,27.3,27.3,27.26,27.26,23700.0,26.7995,26.7995,26.7602,26.7602,23700.0
2013-10-10 14:15:00,27.26,27.29,27.25,27.28,31300.0,26.7602,26.7897,26.7504,26.7799,31300.0
2013-10-10 14:20:00,27.29,27.33,27.29,27.32,6700.0,26.7897,26.8289,26.7897,26.8191,6700.0
2013-10-10 14:25:00,27.32,27.34,27.32,27.33,13900.0,26.8191,26.8388,26.8191,26.8289,13900.0
2013-10-10 14:30:00,27.33,27.35,27.32,27.35,12200.0,26.8289,26.8486,26.8191,26.8486,12200.0
2013-10-10 14:35:00,27.35,27.37,27.34,27.36,9400.0,26.8486,26.8682,26.8388,26.8584,9400.0
2013-10-10 14:40:00,27.37,27.4,27.37,27.4,7700.0,26.8682,26.8977,26.8682,26.8977,7700.0
2013-10-10 14:45:00,27.4,27.44,27.4,27.42,52200.0,26.8977,26.9369,26.8977,26.9173,52200.0
2013-10-10 14:50:00,27.41,27.47,27.41,27.46,95400.0,26.9075,26.9664,26.9075,26.9566,95400.0
2013-10-10 14:55:00,27.46,27.51,27.46,27.5,34300.0,26.9566,27.0056,26.9566,26.9958,34300.0
2013-10-10 15:00:00,27.5,27.6,27.5,27.57,23900.0,26.9958,27.094,26.9958,27.0645,23900.0
2013-10-10 15:05:00,27.56,27.63,27.56,27.62,13200.0,27.0547,27.1234,27.0547,27.1136,13200.0
2013-10-10 15:10:00,27.62,27.7,27.62,27.68,30500.0,27.1136,27.1922,27.1136,27.1725,30500.0
2013-10-10 15:15:00,27.68,27.68,27.64,27.64,12400.0,27.1725,27.1725,27.1333,27.1333,12400.0
2013-10-10 15:20:00,27.64,27.65,27.61,27.64,16400.0,27.1333,27.1431,27.1038,27.1333,16400.0
2013-10-10 15:25:00,27.64,27.64,27.6,27.6,15900.0,27.1333,27.1333,27.094,27.094,15900.0
2013-10-10 15:30:00,27.6,27.65,27.58,27.64,58700.0,27.094,27.1431,27.0744,27.1333,58700.0
2013-10-10 15:35:00,27.64,27.65,27.63,27.65,34200.0,27.1333,27.1431,27.1234,27.1431,34200.0
2013-10-10 15:40:00,27.65,27.66,27.61,27.64,102000.0,27.1431,27.1529,27.1038,27.1333,102000.0
2013-10-10 15:45:00,27.64,27.66,27.62,27.63,52000.0,27.1333,27.1529,27.1136,27.1234,52000.0
2013-10-10 15:50:00,27.64,27.64,27.62,27.64,30400.0,27.1333,27.1333,27.1136,27.1333,30400.0
2013-10-10 15:55:00,27.64,27.68,27.63,27.68,56000.0,27.1333,27.1725,27.1234,27.1725,56000.0
2013-10-11 09:30:00,27.66,27.73,27.66,27.68,15600.0,27.1529,27.2216,27.1529,27.1725,15600.0
2013-10-11 09:35:00,27.71,27.73,27.66,27.73,13100.0,27.202,27.2216,27.1529,27.2216,13100.0
2013-10-11 09:40:00,27.73,27.81,27.72,27.81,6700.0,27.2216,27.3001,27.2118,27.3001,6700.0
2013-10-11 09:45:00,27.8,27.87,27.8,27.82,15900.0,27.2903,27.359,27.2903,27.31,15900.0
2013-10-11 09:50:00,27.83,27.84,27.79,27.81,11800.0,27.3198,27.3296,27.2805,27.3001,11800.0
2013-10-11 09:55:00,27.82,27.91,27.82,27.91,11600.0,27.31,27.3983,27.31,27.3983,11600.0
2013-10-11 10:00:00,27.91,27.95,27.91,27.93,24500.0,27.3983,27.4376,27.3983,27.4179,24500.0
2013-10-11 10:05:00,27.92,27.99,27.92,27.97,11600.0,27.4081,27.4768,27.4081,27.4572,11600.0
2013-10-11 10:10:00,27.97,27.97,27.93,27.95,3400.0,27.4572,27.4572,27.4179,27.4376,3400.0
2013-10-11 10:15:00,27.94,28.01,27.93,28.01,32800.0,27.4278,27.4965,27.4179,27.4965,32800.0
2013-10-11 10:20:00,28.0,28.06,27.99,28.03,17600.0,27.4867,27.5456,27.4768,27.5161,17600.0
2013-10-11 10:25:00,28.03,28.05,28.0,28.04,12500.0,27.5161,27.5357,27.4867,27.5259,12500.0
2013-10-11 10:30:00,28.05,28.05,28.0,28.0,7800.0,27.5357,27.5357,27.4867,27.4867,7800.0
2013-10-11 10:35:00,28.01,28.02,28.0,28.02,9700.0,27.4965,27.5063,27.4867,27.5063,9700.0
2013-10-11 10:40:00,28.01,28.04,28.0,28.03,6800.0,27.4965,27.5259,27.4867,27.5161,6800.0
2013-10-11 10:45:00,28.03,28.04,28.02,28.03,20800.0,27.5161,27.5259,27.5063,27.5161,20800.0
2013-10-11 10:50:00,28.03,28.03,28.0,28.0,38100.0,27.5161,27.5161,27.4867,27.4867,38100.0
2013-10-11 10:55:00,28.01,28.05,28.0,28.05,10200.0,27.4965,27.5357,27.4867,27.5357,10200.0
2013-10-11 11:00:00,28.05,28.09,28.02,28.09,14600.0,27.5357,27.575,27.5063,27.575,14600.0
2013-10-11 11:05:00,28.08,28.1,28.08,28.09,9600.0,27.5652,27.5848,27.5652,27.575,9600.0
2013-10-11 11:10:00,28.09,28.15,28.09,28.15,35300.0,27.575,27.6339,27.575,27.6339,35300.0
2013-10-11 11:15:00,28.13,28.13,28.12,28.12,14700.0,27.6143,27.6143,27.6045,27.6045,14700.0
2013-10-11 11:20:00,28.13,28.14,28.13,28.13,4400.0,27.6143,27.6241,27.6143,27.6143,4400.0
2013-10-11 11:25:00,28.14,28.18,28.14,28.17,19400.0,27.6241,27.6634,27.6241,27.6535,19400.0
2013-10-11 11:30:00,28.17,28.2,28.17,28.2,12400.0,27.6535,27.683,27.6535,27.683,12400.0
2013-10-11 11:35:00,28.21,28.25,28.21,28.23,9900.0,27.6928,27.7321,27.6928,27.7124,9900.0
2013-10-11 11:40:00,28.22,28.28,28.21,28.26,16100.0,27.7026,27.7615,27.6928,27.7419,16100.0
2013-10-11 11:45:00,28.27,28.31,28.24,28.3,43100.0,27.7517,27.791,27.7223,27.7812,43100.0
2013-10-11 11:50:00,28.29,28.3,28.2,28.21,44000.0,27.7713,27.7812,27.683,27.6928,44000.0
2013-10-11 11:55:00,28.21,28.26,28.21,28.23,7800.0,27.6928,27.7419,27.6928,27.7124,7800.0
2013-10-11 12:00:00,28.23,28.24,28.22,28.24,9000.0,27.7124,27.7223,27.7026,27.7223,9000.0
2013-10-11 12:05:00,28.23,28.24,28.21,28.22,14900.0,27.7124,27.7223,27.6928,27.7026,14900.0
2013-10-11 12:10:00,28.23,28.23,28.2,28.23,29100.0,27.7124,27.7124,27.683,27.7124,29100.0
2013-10-11 12:15:00,28.22,28.26,28.22,28.26,9300.0,27.7026,27.7419,27.7026,27.7419,9300.0
2013-10-11 12:20:00,28.27,28.28,28.24,28.25,9300.0,27.7517,27.7615,27.7223,27.7321,9300.0
2013-10-11 12:25:00,28.26,28.27,28.22,28.22,32700.0,27.7419,27.7517,27.7026,27.7026,32700.0
2013-10-11 12:30:00,28.22,28.25,28.21,28.25,6600.0,27.7026,27.7321,27.6928,27.7321,6600.0
2013-10-11 12:35:00,28.25,28.26,28.24,28.25,5200.0,27.7321,27.7419,27.7223,27.7321,5200.0
2013-10-11 12:40:00,28.25,28.26,28.24,28.26,10000.0,27.7321,27.7419,27.7223,27.7419,10000.0
2013-10-11 12:45:00,28.25,28.26,28.25,28.26,7700.0,27.7321,27.7419,27.7321,27.7419,7700.0
2013-10-11 12:50:00,28.26,28.26,28.25,28.26,8100.0,27.7419,27.7419,27.7321,27.7419,8100.0
2013-10-11 12:55:00,28.26,28.27,28.24,28.25,9200.0,27.7419,27.7517,27.7223,27.7321,9200.0
2013-10-11 13:00:00,28.25,28.26,28.24,28.26,8100.0,27.7321,27.7419,27.7223,27.7419,8100.0
2013-10-11 13:05:00,28.26,28.29,28.26,28.29,6200.0,27.7419,27.7713,27.7419,27.7713,6200.0
2013-10-11 13:10:00,28.29,28.3,28.28,28.3,16800.0,27.7713,27.7812,27.7615,27.7812,16800.0
2013-10-11 13:15:00,28.3,28.31,28.28,28.28,22900.0,27.7812,27.791,27.7615,27.7615,22900.0
2013-10-11 13:20:00,28.28,28.28,28.24,28.25,9400.0,27.7615,27.7615,27.7223,27.7321,9400.0
2013-10-11 13:25:00,28.25,28.26,28.24,28.24,8200.0,27.7321,27.7419,27.7223,27.7223,8200.0
2013-10-11 13:30:00,28.24,28.26,28.21,28.24,13200.0,27.7223,27.7419,27.6928,27.7223,13200.0
2013-10-11 13:35:00,28.24,28.27,28.24,28.27,10500.0,27.7223,27.7517,27.7223,27.7517,10500.0
2013-10-11 13:40:00,28.26,28.27,28.24,28.25,8800.0,27.7419,27.7517,27.7223,27.7321,8800.0
2013-10-11 13:45:00,28.25,28.26,28.21,28.21,18200.0,27.7321,27.7419,27.6928,27.6928,18200.0
2013-10-11 13:50:00,28.21,28.22,28.2,28.21,2900.0,27.6928,27.7026,27.683,27.6928,2900.0
2013-10-11 13:55:00,28.21,28.22,28.21,28.21,8400.0,27.6928,27.7026,27.6928,27.6928,8400.0
2013-10-11 14:00:00,28.21,28.25,28.21,28.25,18900.0,27.6928,27.7321,27.6928,27.7321,18900.0
2013-10-11 14:05:00,28.25,28.27,28.25,28.27,4500.0,27.7321,27.7517,27.7321,27.7517,4500.0
2013-10-11 14:10:00,28.26,28.27,28.26,28.26,8600.0,27.7419,27.7517,27.7419,27.7419,8600.0
2013-10-11 14:15:00,28.26,28.27,28.24,28.27,44600.0,27.7419,27.7517,27.7223,27.7517,44600.0
2013-10-11 14:20:00,28.27,28.28,28.26,28.26,7500.0,27.7517,27.7615,27.7419,27.7419,7500.0
2013-10-11 14:25:00,28.26,28.26,28.22,28.23,10100.0,27.7419,27.7419,27.7026,27.7124,10100.0
2013-10-11 14:30:00,28.22,28.23,28.21,28.22,9500.0,27.7026,27.7124,27.6928,27.7026,9500.0
2013-10-11 14:35:00,28.22,28.23,28.21,28.22,5900.0,27.7026,27.7124,27.6928,27.7026,5900.0
2013-10-11 14:40:00,28.21,28.24,28.21,28.24,8200.0,27.6928,27.7223,27.6928,27.7223,8200.0
2013-10-11 14:45:00,28.24,28.24,28.21,28.21,13000.0,27.7223,27.7223,27.6928,27.6928,13000.0
2013-10-11 14:50:00,28.21,28.22,28.18,28.2,12900.0,27.6928,27.7026,27.6634,27.683,12900.0
2013-10-11 14:55:00,28.2,28.25,28.2,28.25,12500.0,27.683,27.7321,27.683,27.7321,12500.0
2013-10-11 15:00:00,28.24,28.25,28.23,28.23,13000.0,27.7223,27.7321,27.7124,27.7124,13000.0
2013-10-11 15:05:00,28.24,28.26,28.24,28.26,14000.0,27.7223,27.7419,27.7223,27.7419,14000.0
2013-10-11 15:10:00,28.26,28.27,28.22,28.22,23200.0,27.7419,27.7517,27.7026,27.7026,23200.0
2013-10-11 15:15:00,28.21,28.23,28.19,28.22,28900.0,27.6928,27.7124,27.6732,27.7026,28900.0
2013-10-11 15:20:00,28.21,28.24,28.21,28.23,30400.0,27.6928,27.7223,27.6928,27.7124,30400.0
2013-10-11 15:25:00,28.23,28.25,28.22,28.25,11000.0,27.7124,27.7321,27.7026,27.7321,11000.0
2013-10-11 15:30:00,28.26,28.27,28.25,28.25,23900.0,27.7419,27.7517,27.7321,27.7321,23900.0
2013-10-11 15:35:00,28.25,28.26,28.24,28.25,18200.0,27.7321,27.7419,27.7223,27.7321,18200.0
2013-10-11 15:40:00,28.25,28.28,28.22,28.23,45000.0,27.7321,27.7615,27.7026,27.7124,45000.0
2013-10-11 15:45:00,28.23,28.26,28.23,28.25,47200.0,27.7124,27.7419,27.7124,27.7321,47200.0
2013-10-11 15:50:00,28.25,28.3,28.24,28.3,65500.0,27.7321,27.7812,27.7223,27.7812,65500.0
2013-10-11 15:55:00,28.3,28.37,28.29,28.36,106300.0,27.7812,27.8499,27.7713,27.8401,106300.0
2013-10-14 09:30:00,28.2,28.37,28.18,28.37,21400.0,27.683,27.8499,27.6634,27.8499,21400.0
2013-10-14 09:35:00,28.34,28.41,28.3,28.33,8000.0,27.8204,27.8891,27.7812,27.8106,8000.0
2013-10-14 09:40:00,28.32,28.32,28.23,28.24,6700.0,27.8008,27.8008,27.7124,27.7223,6700.0
2013-10-14 09:45:00,28.24,28.27,28.17,28.18,16400.0,27.7223,27.7517,27.6535,27.6634,16400.0
2013-10-14 09:50:00,28.19,28.24,28.19,28.21,6900.0,27.6732,27.7223,27.6732,27.6928,6900.0
2013-10-14 09:55:00,28.2,28.2,28.08,28.1,40500.0,27.683,27.683,27.5652,27.5848,40500.0
2013-10-14 10:00:00,28.11,28.11,28.03,28.03,5900.0,27.5946,27.5946,27.5161,27.5161,5900.0
2013-10-14 10:05:00,28.03,28.03,27.94,27.94,5000.0,27.5161,27.5161,27.4278,27.4278,5000.0
2013-10-14 10:10:00,27.94,28.03,27.93,28.02,17900.0,27.4278,27.5161,27.4179,27.5063,17900.0
2013-10-14 10:15:00,28.02,28.09,28.02,28.06,10100.0,27.5063,27.575,27.5063,27.5456,10100.0
2013-10-14 10:20:00,28.06,28.11,28.06,28.11,5100.0,27.5456,27.5946,27.5456,27.5946,5100.0
2013-10-14 10:25:00,28.11,28.15,28.1,28.15,13600.0,27.5946,27.6339,27.5848,27.6339,13600.0
2013-10-14 10:30:00,28.16,28.17,28.15,28.16,5500.0,27.6437,27.6535,27.6339,27.6437,5500.0
2013-10-14 10:35:00,28.17,28.18,28.14,28.15,9100.0,27.6535,27.6634,27.6241,27.6339,9100.0
2013-10-14 10:40:00,28.14,28.14,28.07,28.08,20500.0,27.6241,27.6241,27.5554,27.5652,20500.0
2013-10-14 10:45:00,28.09,28.12,28.08,28.08,13600.0,27.575,27.6045,27.5652,27.5652,13600.0
2013-10-14 10:50:00,28.08,28.08,28.03,28.03,5600.0,27.5652,27.5652,27.5161,27.5161,5600.0
2013-10-14 10:55:00,28.02,28.08,28.02,28.06,7700.0,27.5063,27.5652,27.5063,27.5456,7700.0
2013-10-14 11:00:00,28.06,28.07,28.04,28.04,8200.0,27.5456,27.5554,27.5259,27.5259,8200.0
2013-10-14 11:05:00,28.03,28.03,28.01,28.03,3700.0,27.5161,27.5161,27.4965,27.5161,3700.0
2013-10-14 11:10:00,28.04,28.07,28.04,28.04,3400.0,27.5259,27.5554,27.5259,27.5259,3400.0
2013-10-14 11:15:00,28.05,28.06,28.03,28.06,5600.0,27.5357,27.5456,27.5161,27.5456,5600.0
2013-10-14 11:20:00,28.05,28.07,28.05,28.06,4600.0,27.5357,27.5554,27.5357,27.5456,4600.0
2013-10-14 11:25:00,28.06,28.07,28.05,28.06,6100.0,27.5456,27.5554,27.5357,27.5456,6100.0
2013-10-14 11:30:00,28.06,28.09,28.04,28.05,11500.0,27.5456,27.575,27.5259,27.5357,11500.0
2013-10-14 11:35:00,28.06,28.1,28.06,28.1,4500.0,27.5456,27.5848,27.5456,27.5848,4500.0
2013-10-14 11:40:00,28.11,28.11,28.09,28.11,11400.0,27.5946,27.5946,27.575,27.5946,11400.0
2013-10-14 11:45:00,28.11,28.13,28.11,28.12,14500.0,27.5946,27.6143,27.5946,27.6045,14500.0
2013-10-14 11:50:00,28.13,28.14,28.13,28.13,10100.0,27.6143,27.6241,27.6143,27.6143,10100.0
2013-10-14 11:55:00,28.13,28.18,28.12,28.17,5200.0,27.6143,27.6634,27.6045,27.6535,5200.0
2013-10-14 12:00:00,28.16,28.18,28.15,28.18,5200.0,27.6437,27.6634,27.6339,27.6634,5200.0
2013-10-14 12:05:00,28.17,28.18,28.13,28.13,5200.0,27.6535,27.6634,27.6143,27.6143,5200.0
2013-10-14 12:10:00,28.12,28.13,28.09,28.1,7000.0,27.6045,27.6143,27.575,27.5848,7000.0
2013-10-14 12:15:00,28.1,28.11,28.09,28.1,4300.0,27.5848,27.5946,27.575,27.5848,4300.0
2013-10-14 12:20:00,28.11,28.13,28.07,28.07,12800.0,27.5946,27.6143,27.5554,27.5554,12800.0
2013-10-14 12:25:00,28.08,28.09,28.07,28.07,3000.0,27.5652,27.575,27.5554,27.5554,3000.0
2013-10-14 12:30:00,28.08,28.09,28.07,28.09,11300.0,27.5652,27.575,27.5554,27.575,11300.0
2013-10-14 12:35:00,28.1,28.17,28.1,28.14,6300.0,27.5848,27.6535,27.5848,27.6241,6300.0
2013-10-14 12:40:00,28.14,28.15,28.12,28.12,4900.0,27.6241,27.6339,27.6045,27.6045,4900.0
2013-10-14 12:45:00,28.12,28.13,28.11,28.12,5100.0,27.6045,27.6143,27.5946,27.6045,5100.0
2013-10-14 12:50:00,28.13,28.15,28.13,28.14,4000.0,27.6143,27.6339,27.6143,27.6241,4000.0
2013-10-14 12:55:00,28.14,28.16,28.13,28.13,5000.0,27.6241,27.6437,27.6143,27.6143,5000.0
2013-10-14 13:00:00,28.14,28.17,28.13,28.13,20000.0,27.6241,27.6535,27.6143,27.6143,20000.0
2013-10-14 13:05:00,28.15,28.19,28.15,28.17,7400.0,27.6339,27.6732,27.6339,27.6535,7400.0
2013-10-14 13:10:00,28.18,28.28,28.18,28.26,18400.0,27.6634,27.7615,27.6634,27.7419,18400.0
2013-10-14 13:15:00,28.26,28.26,28.24,28.26,14800.0,27.7419,27.7419,27.7223,27.7419,14800.0
2013-10-14 13:20:00,28.25,28.26,28.23,28.23,5900.0,27.7321,27.7419,27.7124,27.7124,5900.0
2013-10-14 13:25:00,28.23,28.24,28.22,28.23,5900.0,27.7124,27.7223,27.7026,27.7124,5900.0
2013-10-14 13:30:00,28.22,28.25,28.22,28.23,2100.0,27.7026,27.7321,27.7026,27.7124,2100.0
2013-10-14 13:35:00,28.24,28.24,28.22,28.23,8700.0,27.7223,27.7223,27.7026,27.7124,8700.0
2013-10-14 13:40:00,28.24,28.26,28.24,28.26,8000.0,27.7223,27.7419,27.7223,27.7419,8000.0
2013-10-14 13:45:00,28.26,28.29,28.23,28.24,7300.0,27.7419,27.7713,27.7124,27.7223,7300.0
2013-10-14 13:50:00,28.24,28.24,28.21,28.22,8200.0,27.7223,27.7223,27.6928,27.7026,8200.0
2013-10-14 13:55:00,28.22,28.23,28.21,28.23,4700.0,27.7026,27.7124,27.6928,27.7124,4700.0
2013-10-14 14:00:00,28.23,28.28,28.21,28.28,7900.0,27.7124,27.7615,27.6928,27.7615,7900.0
2013-10-14 14:05:00,28.29,28.33,28.28,28.28,9700.0,27.7713,27.8106,27.7615,27.7615,9700.0
2013-10-14 14:10:00,28.28,28.28,28.23,28.24,9400.0,27.7615,27.7615,27.7124,27.7223,9400.0
2013-10-14 14:15:00,28.23,28.28,28.23,28.27,8800.0,27.7124,27.7615,27.7124,27.7517,8800.0
2013-10-14 14:20:00,28.28,28.3,28.25,28.26,9500.0,27.7615,27.7812,27.7321,27.7419,9500.0
2013-10-14 14:25:00,28.25,28.26,28.24,28.25,3800.0,27.7321,27.7419,27.7223,27.7321,3800.0
2013-10-14 14:30:00,28.24,28.28,28.24,28.27,11800.0,27.7223,27.7615,27.7223,27.7517,11800.0
2013-10-14 14:35:00,28.26,28.29,28.26,28.28,3300.0,27.7419,27.7713,27.7419,27.7615,3300.0
2013-10-14 14:40:00,28.28,28.29,28.2,28.23,19800.0,27.7615,27.7713,27.683,27.7124,19800.0
2013-10-14 14:45:00,28.23,28.25,28.23,28.24,9100.0,27.7124,27.7321,27.7124,27.7223,9100.0
2013-10-14 14:50:00,28.24,28.25,28.2,28.2,8600.0,27.7223,27.7321,27.683,27.683,8600.0
2013-10-14 14:55:00,28.19,28.22,28.18,28.21,11400.0,27.6732,27.7026,27.6634,27.6928,11400.0
2013-10-14 15:00:00,28.22,28.24,28.2,28.24,14400.0,27.7026,27.7223,27.683,27.7223,14400.0
2013-10-14 15:05:00,28.25,28.29,28.25,28.29,17200.0,27.7321,27.7713,27.7321,27.7713,17200.0
2013-10-14 15:10:00,28.3,28.3,28.27,28.28,11800.0,27.7812,27.7812,27.7517,27.7615,11800.0
2013-10-14 15:15:00,28.28,28.29,28.25,28.26,15400.0,27.7615,27.7713,27.7321,27.7419,15400.0
2013-10-14 15:20:00,28.26,28.29,28.25,28.28,13300.0,27.7419,27.7713,27.7321,27.7615,13300.0
2013-10-14 15:25:00,28.28,28.3,28.27,28.29,9200.0,27.7615,27.7812,27.7517,27.7713,9200.0
2013-10-14 15:30:00,28.3,28.36,28.3,28.34,28700.0,27.7812,27.8401,27.7812,27.8204,28700.0
2013-10-14 15:35:00,28.34,28.36,28.32,28.32,34800.0,27.8204,27.8401,27.8008,27.8008,34800.0
2013-10-14 15:40:00,28.33,28.35,28.31,28.33,26600.0,27.8106,27.8302,27.791,27.8106,26600.0
2013-10-14 15:45:00,28.34,28.34,28.28,28.28,48000.0,27.8204,27.8204,27.7615,27.7615,48000.0
2013-10-14 15:50:00,28.28,28.31,28.27,28.3,37900.0,27.7615,27.791,27.7517,27.7812,37900.0
2013-10-14 15:55:00,28.3,28.37,28.29,28.36,75200.0,27.7812,27.8499,27.7713,27.8401,75200.0
2013-10-15 09:30:00,28.22,28.32,28.07,28.08,24200.0,27.7026,27.8008,27.5554,27.5652,24200.0
2013-10-15 09:35:00,28.1,28.19,28.1,28.11,3700.0,27.5848,27.6732,27.5848,27.5946,3700.0
2013-10-15 09:40:00,28.08,28.13,28.01,28.01,11000.0,27.5652,27.6143,27.4965,27.4965,11000.0
2013-10-15 09:45:00,28.02,28.08,28.0,28.02,7300.0,27.5063,27.5652,27.4867,27.5063,7300.0
2013-10-15 09:50:00,28.0,28.07,28.0,28.02,13000.0,27.4867,27.5554,27.4867,27.5063,13000.0
2013-10-15 09:55:00,28.01,28.07,28.01,28.02,3100.0,27.4965,27.5554,27.4965,27.5063,3100.0
2013-10-15 10:00:00,28.03,28.07,28.01,28.02,9300.0,27.5161,27.5554,27.4965,27.5063,9300.0
2013-10-15 10:05:00,28.01,28.12,28.01,28.12,11200.0,27.4965,27.6045,27.4965,27.6045,11200.0
2013-10-15 10:10:00,28.13,28.14,28.09,28.09,3000.0,27.6143,27.6241,27.575,27.575,3000.0
2013-10-15 10:15:00,28.09,28.09,28.04,28.04,11100.0,27.575,27.575,27.5259,27.5259,11100.0
2013-10-15 10:20:00,28.04,28.05,28.03,28.05,4000.0,27.5259,27.5357,27.5161,27.5357,4000.0
2013-10-15 10:25:00,28.05,28.05,28.01,28.02,7400.0,27.5357,27.5357,27.4965,27.5063,7400.0
2013-10-15 10:30:00,28.02,28.02,27.97,27.98,8200.0,27.5063,27.5063,27.4572,27.467,8200.0
2013-10-15 10:35:00,27.98,28.0,27.97,27.99,3400.0,27.467,27.4867,27.4572,27.4768,3400.0
2013-10-15 10:40:00,28.0,28.02,27.94,27.95,12500.0,27.4867,27.5063,27.4278,27.4376,12500.0
2013-10-15 10:45:00,27.95,27.95,27.93,27.95,4100.0,27.4376,27.4376,27.4179,27.4376,4100.0
2013-10-15 10:50:00,27.95,27.98,27.94,27.97,15900.0,27.4376,27.467,27.4278,27.4572,15900.0
2013-10-15 10:55:00,27.96,27.96,27.93,27.95,9700.0,27.4474,27.4474,27.4179,27.4376,9700.0
2013-10-15 11:00:00,27.95,28.0,27.92,27.96,14800.0,27.4376,27.4867,27.4081,27.4474,14800.0
2013-10-15 11:05:00,27.96,28.0,27.96,27.96,11200.0,27.4474,27.4867,27.4474,27.4474,11200.0
2013-10-15 11:10:00,27.96,28.08,27.94,28.06,22100.0,27.4474,27.5652,27.4278,27.5456,22100.0
2013-10-15 11:15:00,28.06,28.09,28.04,28.08,8800.0,27.5456,27.575,27.5259,27.5652,8800.0
2013-10-15 11:20:00,28.11,28.13,28.09,28.1,8800.0,27.5946,27.6143,27.575,27.5848,8800.0
2013-10-15 11:25:00,28.11,28.12,28.09,28.09,3300.0,27.5946,27.6045,27.575,27.575,3300.0
2013-10-15 11:30:00,28.09,28.09,28.05,28.05,7500.0,27.575,27.575,27.5357,27.5357,7500.0
2013-10-15 11:35:00,28.05,28.05,27.98,28.0,5900.0,27.5357,27.5357,27.467,27.4867,5900.0
2013-10-15 11:40:00,28.0,28.01,27.99,27.99,9400.0,27.4867,27.4965,27.4768,27.4768,9400.0
2013-10-15 11:45:00,27.98,28.0,27.96,27.99,8300.0,27.467,27.4867,27.4474,27.4768,8300.0
2013-10-15 11:50:00,27.99,28.02,27.99,28.02,3500.0,27.4768,27.5063,27.4768,27.5063,3500.0
2013-10-15 11:55:00,28.01,28.01,27.98,27.98,5300.0,27.4965,27.4965,27.467,27.467,5300.0
2013-10-15 12:00:00,27.98,27.99,27.97,27.99,11000.0,27.467,27.4768,27.4572,27.4768,11000.0
2013-10-15 12:05:00,27.99,27.99,27.95,27.98,6800.0,27.4768,27.4768,27.4376,27.467,6800.0
2013-10-15 12:10:00,27.99,28.02,27.99,27.99,4700.0,27.4768,27.5063,27.4768,27.4768,4700.0
2013-10-15 12:15:00,27.98,27.98,27.94,27.97,8200.0,27.467,27.467,27.4278,27.4572,8200.0
2013-10-15 12:20:00,27.98,27.99,27.97,27.99,3000.0,27.467,27.4768,27.4572,27.4768,3000.0
2013-10-15 12:25:00,28.0,28.0,27.98,27.98,2600.0,27.4867,27.4867,27.467,27.467,2600.0
2013-10-15 12:30:00,27.97,27.98,27.96,27.97,5600.0,27.4572,27.467,27.4474,27.4572,5600.0
2013-10-15 12:35:00,27.98,27.98,27.94,27.94,7500.0,27.467,27.467,27.4278,27.4278,7500.0
2013-10-15 12:40:00,27.94,27.98,27.94,27.97,5800.0,27.4278,27.467,27.4278,27.4572,5800.0
2013-10-15 12:45:00,27.98,28.01,27.98,27.98,4800.0,27.467,27.4965,27.467,27.467,4800.0
2013-10-15 12:50:00,27.97,27.99,27.96,27.97,3300.0,27.4572,27.4768,27.4474,27.4572,3300.0
2013-10-15 12:55:00,27.97,27.97,27.95,27.95,7500.0,27.4572,27.4572,27.4376,27.4376,7500.0
2013-10-15 13:00:00,27.95,27.96,27.91,27.91,5400.0,27.4376,27.4474,27.3983,27.3983,5400.0
2013-10-15 13:05:00,27.92,27.94,27.92,27.93,6800.0,27.4081,27.4278,27.4081,27.4179,6800.0
2013-10-15 13:10:00,27.92,27.96,27.91,27.96,5100.0,27.4081,27.4474,27.3983,27.4474,5100.0
2013-10-15 13:15:00,27.95,27.95,27.94,27.95,3800.0,27.4376,27.4376,27.4278,27.4376,3800.0
2013-10-15 13:20:00,27.95,27.96,27.92,27.92,4900.0,27.4376,27.4474,27.4081,27.4081,4900.0
2013-10-15 13:25:00,27.92,27.92,27.87,27.87,9700.0,27.4081,27.4081,27.359,27.359,9700.0
2013-10-15 13:30:00,27.87,27.91,27.87,27.9,7100.0,27.359,27.3983,27.359,27.3885,7100.0
2013-10-15 13:35:00,27.9,27.92,27.88,27.89,6100.0,27.3885,27.4081,27.3689,27.3787,6100.0
2013-10-15 13:40:00,27.88,27.9,27.88,27.9,6500.0,27.3689,27.3885,27.3689,27.3885,6500.0
2013-10-15 13:45:00,27.9,27.9,27.87,27.9,7200.0,27.3885,27.3885,27.359,27.3885,7200.0
2013-10-15 13:50:00,27.9,27.91,27.89,27.91,3200.0,27.3885,27.3983,27.3787,27.3983,3200.0
2013-10-15 13:55:00,27.9,27.91,27.88,27.89,10000.0,27.3885,27.3983,27.3689,27.3787,10000.0
2013-10-15 14:00:00,27.89,27.91,27.88,27.88,7700.0,27.3787,27.3983,27.3689,27.3689,7700.0
2013-10-15 14:05:00,27.88,27.89,27.87,27.88,10100.0,27.3689,27.3787,27.359,27.3689,10100.0
2013-10-15 14:10:00,27.87,27.88,27.84,27.85,15900.0,27.359,27.3689,27.3296,27.3394,15900.0
2013-10-15 14:15:00,27.85,27.87,27.84,27.87,4500.0,27.3394,27.359,27.3296,27.359,4500.0
2013-10-15 14:20:00,27.87,27.87,27.78,27.78,30800.0,27.359,27.359,27.2707,27.2707,30800.0
2013-10-15 14:25:00,27.78,27.83,27.78,27.81,13900.0,27.2707,27.3198,27.2707,27.3001,13900.0
2013-10-15 14:30:00,27.8,27.82,27.79,27.81,13100.0,27.2903,27.31,27.2805,27.3001,13100.0
2013-10-15 14:35:00,27.8,27.8,27.72,27.77,26400.0,27.2903,27.2903,27.2118,27.2609,26400.0
2013-10-15 14:40:00,27.77,27.8,27.74,27.79,9700.0,27.2609,27.2903,27.2314,27.2805,9700.0
2013-10-15 14:45:00,27.78,27.79,27.71,27.77,18400.0,27.2707,27.2805,27.202,27.2609,18400.0
2013-10-15 14:50:00,27.78,27.85,27.77,27.85,34100.0,27.2707,27.3394,27.2609,27.3394,34100.0
2013-10-15 14:55:00,27.84,27.9,27.84,27.9,25900.0,27.3296,27.3885,27.3296,27.3885,25900.0
2013-10-15 15:00:00,27.91,27.94,27.9,27.9,22300.0,27.3983,27.4278,27.3885,27.3885,22300.0
2013-10-15 15:05:00,27.9,27.98,27.89,27.94,31400.0,27.3885,27.467,27.3787,27.4278,31400.0
2013-10-15 15:10:00,27.94,27.95,27.88,27.91,46700.0,27.4278,27.4376,27.3689,27.3983,46700.0
2013-10-15 15:15:00,27.9,27.91,27.89,27.9,11900.0,27.3885,27.3983,27.3787,27.3885,11900.0
2013-10-15 15:20:00,27.9,27.91,27.86,27.89,13200.0,27.3885,27.3983,27.3492,27.3787,13200.0
2013-10-15 15:25:00,27.88,27.9,27.87,27.89,12700.0,27.3689,27.3885,27.359,27.3787,12700.0
2013-10-15 15:30:00,27.89,27.89,27.84,27.86,18500.0,27.3787,27.3787,27.3296,27.3492,18500.0
2013-10-15 15:35:00,27.86,27.87,27.84,27.87,41200.0,27.3492,27.359,27.3296,27.359,41200.0
2013-10-15 15:40:00,27.87,27.87,27.82,27.82,25100.0,27.359,27.359,27.31,27.31,25100.0
2013-10-15 15:45:00,27.83,27.85,27.82,27.85,27500.0,27.3198,27.3394,27.31,27.3394,27500.0
2013-10-15 15:50:00,27.85,27.87,27.84,27.87,41700.0,27.3394,27.359,27.3296,27.359,41700.0
2013-10-15 15:55:00,27.86,27.89,27.83,27.83,48900.0,27.3492,27.3787,27.3198,27.3198,48900.0
2013-10-16 09:30:00,28.03,28.13,28.0,28.12,10200.0,27.5161,27.6143,27.4867,27.6045,10200.0
2013-10-16 09:35:00,28.12,28.14,28.0,28.03,8700.0,27.6045,27.6241,27.4867,27.5161,8700.0
2013-10-16 09:40:00,27.99,28.02,27.91,27.91,6400.0,27.4768,27.5063,27.3983,27.3983,6400.0
2013-10-16 09:45:00,27.9,27.96,27.89,27.96,5800.0,27.3885,27.4474,27.3787,27.4474,5800.0
2013-10-16 09:50:00,27.95,28.04,27.94,28.01,10800.0,27.4376,27.5259,27.4278,27.4965,10800.0
2013-10-16 09:55:00,28.01,28.17,28.01,28.16,10200.0,27.4965,27.6535,27.4965,27.6437,10200.0
2013-10-16 10:00:00,28.15,28.18,28.11,28.14,10700.0,27.6339,27.6634,27.5946,27.6241,10700.0
2013-10-16 10:05:00,28.13,28.16,28.0,28.07,34500.0,27.6143,27.6437,27.4867,27.5554,34500.0
2013-10-16 10:10:00,28.09,28.09,28.05,28.08,8000.0,27.575,27.575,27.5357,27.5652,8000.0
2013-10-16 10:15:00,28.09,28.1,28.06,28.1,6400.0,27.575,27.5848,27.5456,27.5848,6400.0
2013-10-16 10:20:00,28.1,28.11,28.05,28.05,4600.0,27.5848,27.5946,27.5357,27.5357,4600.0
2013-10-16 10:25:00,28.05,28.05,28.01,28.01,4400.0,27.5357,27.5357,27.4965,27.4965,4400.0
2013-10-16 10:30:00,28.01,28.02,27.98,27.99,8100.0,27.4965,27.5063,27.467,27.4768,8100.0
2013-10-16 10:35:00,27.99,28.03,27.97,28.0,9200.0,27.4768,27.5161,27.4572,27.4867,9200.0
2013-10-16 10:40:00,28.01,28.02,27.97,28.0,11800.0,27.4965,27.5063,27.4572,27.4867,11800.0
2013-10-16 10:45:00,27.99,28.0,27.96,27.98,57800.0,27.4768,27.4867,27.4474,27.467,57800.0
2013-10-16 10:50:00,27.97,27.98,27.93,27.94,21300.0,27.4572,27.467,27.4179,27.4278,21300.0
2013-10-16 10:55:00,27.94,28.0,27.94,27.99,7700.0,27.4278,27.4867,27.4278,27.4768,7700.0
2013-10-16 11:00:00,27.99,28.07,27.99,28.07,7300.0,27.4768,27.5554,27.4768,27.5554,7300.0
2013-10-16 11:05:00,28.07,28.09,28.06,28.09,7600.0,27.5554,27.575,27.5456,27.575,7600.0
2013-10-16 11:10:00,28.08,28.16,28.08,28.14,23800.0,27.5652,27.6437,27.5652,27.6241,23800.0
2013-10-16 11:15:00,28.15,28.17,28.13,28.14,17400.0,27.6339,27.6535,27.6143,27.6241,17400.0
2013-10-16 11:20:00,28.15,28.16,28.12,28.14,13900.0,27.6339,27.6437,27.6045,27.6241,13900.0
2013-10-16 11:25:00,28.14,28.14,28.05,28.05,8600.0,27.6241,27.6241,27.5357,27.5357,8600.0
2013-10-16 11:30:00,28.05,28.09,28.05,28.08,9500.0,27.5357,27.575,27.5357,27.5652,9500.0
2013-10-16 11:35:00,28.07,28.09,28.07,28.07,11000.0,27.5554,27.575,27.5554,27.5554,11000.0
2013-10-16 11:40:00,28.06,28.07,28.05,28.06,10500.0,27.5456,27.5554,27.5357,27.5456,10500.0
2013-10-16 11:45:00,28.06,28.08,28.04,28.04,8100.0,27.5456,27.5652,27.5259,27.5259,8100.0
2013-10-16 11:50:00,28.04,28.04,28.0,28.04,12700.0,27.5259,27.5259,27.4867,27.5259,12700.0
2013-10-16 11:55:00,28.03,28.04,27.95,27.97,42000.0,27.5161,27.5259,27.4376,27.4572,42000.0
2013-10-16 12:00:00,27.98,27.99,27.96,27.96,9600.0,27.467,27.4768,27.4474,27.4474,9600.0
2013-10-16 12:05:00,27.97,28.0,27.96,27.99,16500.0,27.4572,27.4867,27.4474,27.4768,16500.0
2013-10-16 12:10:00,27.99,28.0,27.98,28.0,9000.0,27.4768,27.4867,27.467,27.4867,9000.0
2013-10-16 12:15:00,27.99,28.01,27.99,28.01,28800.0,27.4768,27.4965,27.4768,27.4965,28800.0
2013-10-16 12:20:00,28.01,28.02,27.97,27.97,13800.0,27.4965,27.5063,27.4572,27.4572,13800.0
2013-10-16 12:25:00,27.98,28.0,27.97,27.97,6300.0,27.467,27.4867,27.4572,27.4572,6300.0
2013-10-16 12:30:00,27.96,28.01,27.95,28.0,11000.0,27.4474,27.4965,27.4376,27.4867,11000.0
2013-10-16 12:35:00,28.0,28.01,28.0,28.01,4500.0,27.4867,27.4965,27.4867,27.4965,4500.0
2013-10-16 12:40:00,28.0,28.01,28.0,28.01,4700.0,27.4867,27.4965,27.4867,27.4965,4700.0
2013-10-16 12:45:00,28.01,28.01,27.98,27.98,3800.0,27.4965,27.4965,27.467,27.467,3800.0
2013-10-16 12:50:00,27.98,27.99,27.97,27.98,4300.0,27.467,27.4768,27.4572,27.467,4300.0
2013-10-16 12:55:00,27.97,27.98,27.92,27.94,8400.0,27.4572,27.467,27.4081,27.4278,8400.0
2013-10-16 13:00:00,27.94,27.95,27.92,27.92,16300.0,27.4278,27.4376,27.4081,27.4081,16300.0
2013-10-16 13:05:00,27.93,27.95,27.92,27.94,10000.0,27.4179,27.4376,27.4081,27.4278,10000.0
2013-10-16 13:10:00,27.94,27.95,27.92,27.95,6300.0,27.4278,27.4376,27.4081,27.4376,6300.0
2013-10-16 13:15:00,27.95,27.96,27.94,27.95,25600.0,27.4376,27.4474,27.4278,27.4376,25600.0
2013-10-16 13:20:00,27.95,27.96,27.95,27.96,2500.0,27.4376,27.4474,27.4376,27.4474,2500.0
2013-10-16 13:25:00,27.96,28.02,27.96,28.0,9500.0,27.4474,27.5063,27.4474,27.4867,9500.0
2013-10-16 13:30:00,28.0,28.01,27.99,28.0,6500.0,27.4867,27.4965,27.4768,27.4867,6500.0
2013-10-16 13:35:00,28.0,28.01,28.0,28.01,5000.0,27.4867,27.4965,27.4867,27.4965,5000.0
2013-10-16 13:40:00,28.01,28.01,28.0,28.01,4800.0,27.4965,27.4965,27.4867,27.4965,4800.0
2013-10-16 13:45:00,28.01,28.03,28.0,28.01,10400.0,27.4965,27.5161,27.4867,27.4965,10400.0
2013-10-16 13:50:00,28.02,28.06,28.0,28.03,11900.0,27.5063,27.5456,27.4867,27.5161,11900.0
2013-10-16 13:55:00,28.03,28.05,28.01,28.05,4800.0,27.5161,27.5357,27.4965,27.5357,4800.0
2013-10-16 14:00:00,28.04,28.05,28.03,28.05,13800.0,27.5259,27.5357,27.5161,27.5357,13800.0
2013-10-16 14:05:00,28.05,28.08,28.04,28.08,13300.0,27.5357,27.5652,27.5259,27.5652,13300.0
2013-10-16 14:10:00,28.08,28.08,28.07,28.08,1800.0,27.5652,27.5652,27.5554,27.5652,1800.0
2013-10-16 14:15:00,28.08,28.1,28.07,28.09,12900.0,27.5652,27.5848,27.5554,27.575,12900.0
2013-10-16 14:20:00,28.09,28.1,28.07,28.07,15900.0,27.575,27.5848,27.5554,27.5554,15900.0
2013-10-16 14:25:00,28.06,28.07,27.99,28.01,15700.0,27.5456,27.5554,27.4768,27.4965,15700.0
2013-10-16 14:30:00,28.01,28.03,28.0,28.02,5800.0,27.4965,27.5161,27.4867,27.5063,5800.0
2013-10-16 14:35:00,28.02,28.03,28.02,28.02,6600.0,27.5063,27.5161,27.5063,27.5063,6600.0
2013-10-16 14:40:00,28.02,28.03,28.01,28.01,22600.0,27.5063,27.5161,27.4965,27.4965,22600.0
2013-10-16 14:45:00,28.01,28.02,28.0,28.01,14000.0,27.4965,27.5063,27.4867,27.4965,14000.0
2013-10-16 14:50:00,28.01,28.01,28.0,28.01,4600.0,27.4965,27.4965,27.4867,27.4965,4600.0
2013-10-16 14:55:00,28.0,28.01,28.0,28.01,6900.0,27.4867,27.4965,27.4867,27.4965,6900.0
2013-10-16 15:00:00,28.01,28.01,27.99,27.99,11500.0,27.4965,27.4965,27.4768,27.4768,11500.0
2013-10-16 15:05:00,27.99,28.0,27.99,28.0,13800.0,27.4768,27.4867,27.4768,27.4867,13800.0
2013-10-16 15:10:00,28.0,28.0,27.99,27.99,16000.0,27.4867,27.4867,27.4768,27.4768,16000.0
2013-10-16 15:15:00,28.0,28.0,27.99,28.0,25000.0,27.4867,27.4867,27.4768,27.4867,25000.0
2013-10-16 15:20:00,28.0,28.0,27.98,27.99,25400.0,27.4867,27.4867,27.467,27.4768,25400.0
2013-10-16 15:25:00,27.99,27.99,27.97,27.97,18800.0,27.4768,27.4768,27.4572,27.4572,18800.0
2013-10-16 15:30:00,27.97,27.98,27.96,27.98,16200.0,27.4572,27.467,27.4474,27.467,16200.0
2013-10-16 15:35:00,27.98,28.01,27.98,28.01,19400.0,27.467,27.4965,27.467,27.4965,19400.0
2013-10-16 15:40:00,28.01,28.01,27.99,28.0,19500.0,27.4965,27.4965,27.4768,27.4867,19500.0
2013-10-16 15:45:00,28.0,28.09,27.99,28.08,31400.0,27.4867,27.575,27.4768,27.5652,31400.0
2013-10-16 15:50:00,28.08,28.09,28.07,28.07,24000.0,27.5652,27.575,27.5554,27.5554,24000.0
2013-10-16 15:55:00,28.08,28.1,28.07,28.09,62600.0,27.5652,27.5848,27.5554,27.575,62600.0
2013-10-17 09:30:00,27.99,28.05,27.91,27.99,15000.0,27.4768,27.5357,27.3983,27.4768,15000.0
2013-10-17 09:35:00,28.04,28.06,28.04,28.04,2000.0,27.5259,27.5456,27.5259,27.5259,2000.0
2013-10-17 09:40:00,28.04,28.09,28.04,28.06,8900.0,27.5259,27.575,27.5259,27.5456,8900.0
2013-10-17 09:45:00,28.06,28.1,28.06,28.07,6700.0,27.5456,27.5848,27.5456,27.5554,6700.0
2013-10-17 09:50:00,28.06,28.06,27.98,28.0,6700.0,27.5456,27.5456,27.467,27.4867,6700.0
2013-10-17 09:55:00,27.99,28.04,27.99,28.03,15200.0,27.4768,27.5259,27.4768,27.5161,15200.0
2013-10-17 10:00:00,28.04,28.06,27.97,28.06,15000.0,27.5259,27.5456,27.4572,27.5456,15000.0
2013-10-17 10:05:00,28.08,28.1,28.08,28.08,7300.0,27.5652,27.5848,27.5652,27.5652,7300.0
2013-10-17 10:10:00,28.06,28.07,28.05,28.06,4900.0,27.5456,27.5554,27.5357,27.5456,4900.0
2013-10-17 10:15:00,28.07,28.07,28.05,28.07,5300.0,27.5554,27.5554,27.5357,27.5554,5300.0
2013-10-17 10:20:00,28.07,28.07,28.06,28.07,3300.0,27.5554,27.5554,27.5456,27.5554,3300.0
2013-10-17 10:25:00,28.08,28.09,28.07,28.08,2200.0,27.5652,27.575,27.5554,27.5652,2200.0
2013-10-17 10:30:00,28.08,28.1,28.07,28.08,4200.0,27.5652,27.5848,27.5554,27.5652,4200.0
2013-10-17 10:35:00,28.09,28.17,28.09,28.17,61700.0,27.575,27.6535,27.575,27.6535,61700.0
2013-10-17 10:40:00,28.18,28.24,28.18,28.24,15600.0,27.6634,27.7223,27.6634,27.7223,15600.0
2013-10-17 10:45:00,28.24,28.33,28.24,28.3,37000.0,27.7223,27.8106,27.7223,27.7812,37000.0
2013-10-17 10:50:00,28.29,28.34,28.29,28.34,4800.0,27.7713,27.8204,27.7713,27.8204,4800.0
2013-10-17 10:55:00,28.34,28.39,28.34,28.37,6400.0,27.8204,27.8695,27.8204,27.8499,6400.0
2013-10-17 11:00:00,28.38,28.4,28.36,28.4,7900.0,27.8597,27.8793,27.8401,27.8793,7900.0
2013-10-17 11:05:00,28.4,28.43,28.4,28.43,6900.0,27.8793,27.9088,27.8793,27.9088,6900.0
2013-10-17 11:10:00,28.41,28.41,28.4,28.41,7400.0,27.8891,27.8891,27.8793,27.8891,7400.0
2013-10-17 11:15:00,28.4,28.43,28.4,28.42,7000.0,27.8793,27.9088,27.8793,27.899,7000.0
2013-10-17 11:20:00,28.42,28.43,28.42,28.42,18100.0,27.899,27.9088,27.899,27.899,18100.0
2013-10-17 11:25:00,28.43,28.45,28.43,28.45,4300.0,27.9088,27.9284,27.9088,27.9284,4300.0
2013-10-17 11:30:00,28.45,28.49,28.44,28.49,18800.0,27.9284,27.9677,27.9186,27.9677,18800.0
2013-10-17 11:35:00,28.49,28.49,28.46,28.46,15900.0,27.9677,27.9677,27.9382,27.9382,15900.0
2013-10-17 11:40:00,28.47,28.53,28.46,28.53,18700.0,27.948,28.0069,27.9382,28.0069,18700.0
2013-10-17 11:45:00,28.53,28.55,28.52,28.55,4000.0,28.0069,28.0266,27.9971,28.0266,4000.0
2013-10-17 11:50:00,28.55,28.57,28.55,28.56,11100.0,28.0266,28.0462,28.0266,28.0364,11100.0
2013-10-17 11:55:00,28.55,28.55,28.52,28.52,6300.0,28.0266,28.0266,27.9971,27.9971,6300.0
2013-10-17 12:00:00,28.53,28.55,28.53,28.53,8500.0,28.0069,28.0266,28.0069,28.0069,8500.0
2013-10-17 12:05:00,28.52,28.53,28.47,28.48,6400.0,27.9971,28.0069,27.948,27.9579,6400.0
2013-10-17 12:10:00,28.49,28.5,28.49,28.5,5800.0,27.9677,27.9775,27.9677,27.9775,5800.0
2013-10-17 12:15:00,28.5,28.54,28.5,28.54,9600.0,27.9775,28.0168,27.9775,28.0168,9600.0
2013-10-17 12:20:00,28.53,28.55,28.52,28.53,16600.0,28.0069,28.0266,27.9971,28.0069,16600.0
2013-10-17 12:25:00,28.53,28.55,28.53,28.54,29700.0,28.0069,28.0266,28.0069,28.0168,29700.0
2013-10-17 12:30:00,28.54,28.55,28.54,28.54,2400.0,28.0168,28.0266,28.0168,28.0168,2400.0
2013-10-17 12:35:00,28.55,28.55,28.55,28.55,4400.0,28.0266,28.0266,28.0266,28.0266,4400.0
2013-10-17 12:40:00,28.55,28.55,28.54,28.54,2900.0,28.0266,28.0266,28.0168,28.0168,2900.0
2013-10-17 12:45:00,28.54,28.55,28.52,28.54,15500.0,28.0168,28.0266,27.9971,28.0168,15500.0
2013-10-17 12:50:00,28.53,28.55,28.53,28.54,4200.0,28.0069,28.0266,28.0069,28.0168,4200.0
2013-10-17 12:55:00,28.55,28.57,28.55,28.57,7900.0,28.0266,28.0462,28.0266,28.0462,7900.0
2013-10-17 13:00:00,28.58,28.6,28.57,28.57,9300.0,28.056,28.0757,28.0462,28.0462,9300.0
2013-10-17 13:05:00,28.58,28.58,28.58,28.58,4600.0,28.056,28.056,28.056,28.056,4600.0
2013-10-17 13:10:00,28.58,28.58,28.55,28.55,6100.0,28.056,28.056,28.0266,28.0266,6100.0
2013-10-17 13:15:00,28.55,28.55,28.5,28.5,11700.0,28.0266,28.0266,27.9775,27.9775,11700.0
2013-10-17 13:20:00,28.49,28.5,28.49,28.49,1400.0,27.9677,27.9775,27.9677,27.9677,1400.0
2013-10-17 13:25:00,28.5,28.51,28.5,28.51,6400.0,27.9775,27.9873,27.9775,27.9873,6400.0
2013-10-17 13:30:00,28.51,28.55,28.51,28.55,6800.0,27.9873,28.0266,27.9873,28.0266,6800.0
2013-10-17 13:35:00,28.55,28.58,28.55,28.58,7400.0,28.0266,28.056,28.0266,28.056,7400.0
2013-10-17 13:40:00,28.57,28.6,28.56,28.6,6200.0,28.0462,28.0757,28.0364,28.0757,6200.0
2013-10-17 13:45:00,28.6,28.6,28.54,28.54,8300.0,28.0757,28.0757,28.0168,28.0168,8300.0
2013-10-17 13:50:00,28.54,28.55,28.51,28.52,7700.0,28.0168,28.0266,27.9873,27.9971,7700.0
2013-10-17 13:55:00,28.51,28.51,28.46,28.46,3200.0,27.9873,27.9873,27.9382,27.9382,3200.0
2013-10-17 14:00:00,28.47,28.53,28.47,28.53,10800.0,27.948,28.0069,27.948,28.0069,10800.0
2013-10-17 14:05:00,28.52,28.54,28.52,28.54,2700.0,27.9971,28.0168,27.9971,28.0168,2700.0
2013-10-17 14:10:00,28.54,28.56,28.54,28.56,7500.0,28.0168,28.0364,28.0168,28.0364,7500.0
2013-10-17 14:15:00,28.56,28.56,28.53,28.54,23000.0,28.0364,28.0364,28.0069,28.0168,23000.0
2013-10-17 14:20:00,28.53,28.57,28.53,28.57,5100.0,28.0069,28.0462,28.0069,28.0462,5100.0
2013-10-17 14:25:00,28.56,28.56,28.52,28.53,10900.0,28.0364,28.0364,27.9971,28.0069,10900.0
2013-10-17 14:30:00,28.53,28.55,28.53,28.55,3300.0,28.0069,28.0266,28.0069,28.0266,3300.0
2013-10-17 14:35:00,28.54,28.55,28.53,28.54,7100.0,28.0168,28.0266,28.0069,28.0168,7100.0
2013-10-17 14:40:00,28.55,28.58,28.54,28.58,13200.0,28.0266,28.056,28.0168,28.056,13200.0
2013-10-17 14:45:00,28.57,28.58,28.55,28.55,6300.0,28.0462,28.056,28.0266,28.0266,6300.0
2013-10-17 14:50:00,28.56,28.57,28.55,28.56,9000.0,28.0364,28.0462,28.0266,28.0364,9000.0
2013-10-17 14:55:00,28.55,28.57,28.55,28.57,12200.0,28.0266,28.0462,28.0266,28.0462,12200.0
2013-10-17 15:00:00,28.56,28.56,28.54,28.55,9600.0,28.0364,28.0364,28.0168,28.0266,9600.0
2013-10-17 15:05:00,28.55,28.59,28.55,28.57,14700.0,28.0266,28.0658,28.0266,28.0462,14700.0
2013-10-17 15:10:00,28.57,28.59,28.57,28.58,9100.0,28.0462,28.0658,28.0462,28.056,9100.0
2013-10-17 15:15:00,28.59,28.6,28.59,28.59,12500.0,28.0658,28.0757,28.0658,28.0658,12500.0
2013-10-17 15:20:00,28.6,28.6,28.57,28.59,13400.0,28.0757,28.0757,28.0462,28.0658,13400.0
2013-10-17 15:25:00,28.59,28.61,28.57,28.58,29600.0,28.0658,28.0855,28.0462,28.056,29600.0
2013-10-17 15:30:00,28.59,28.61,28.58,28.61,9300.0,28.0658,28.0855,28.056,28.0855,9300.0
2013-10-17 15:35:00,28.61,28.61,28.58,28.6,22800.0,28.0855,28.0855,28.056,28.0757,22800.0
2013-10-17 15:40:00,28.59,28.62,28.59,28.6,19800.0,28.0658,28.0953,28.0658,28.0757,19800.0
2013-10-17 15:45:00,28.6,28.68,28.6,28.67,26900.0,28.0757,28.1542,28.0757,28.1444,26900.0
2013-10-17 15:50:00,28.67,28.68,28.57,28.59,124800.0,28.1444,28.1542,28.0462,28.0658,124800.0
2013-10-17 15:55:00,28.59,28.62,28.59,28.6,73900.0,28.0658,28.0953,28.0658,28.0757,73900.0
2013-10-18 09:30:00,28.77,28.81,28.74,28.78,95800.0,28.2425,28.2818,28.2131,28.2524,95800.0
2013-10-18 09:35:00,28.78,28.78,28.59,28.59,9600.0,28.2524,28.2524,28.0658,28.0658,9600.0
2013-10-18 09:40:00,28.59,28.63,28.56,28.6,17300.0,28.0658,28.1051,28.0364,28.0757,17300.0
2013-10-18 09:45:00,28.6,28.61,28.54,28.55,14300.0,28.0757,28.0855,28.0168,28.0266,14300.0
2013-10-18 09:50:00,28.56,28.57,28.48,28.52,17600.0,28.0364,28.0462,27.9579,27.9971,17600.0
2013-10-18 09:55:00,28.53,28.54,28.5,28.52,5600.0,28.0069,28.0168,27.9775,27.9971,5600.0
2013-10-18 10:00:00,28.53,28.57,28.52,28.52,15200.0,28.0069,28.0462,27.9971,27.9971,15200.0
2013-10-18 10:05:00,28.52,28.53,28.5,28.53,20600.0,27.9971,28.0069,27.9775,28.0069,20600.0
2013-10-18 10:10:00,28.53,28.53,28.45,28.45,14100.0,28.0069,28.0069,27.9284,27.9284,14100.0
2013-10-18 10:15:00,28.45,28.45,28.4,28.43,14400.0,27.9284,27.9284,27.8793,27.9088,14400.0
2013-10-18 10:20:00,28.44,28.48,28.44,28.47,10600.0,27.9186,27.9579,27.9186,27.948,10600.0
2013-10-18 10:25:00,28.47,28.47,28.43,28.43,9200.0,27.948,27.948,27.9088,27.9088,9200.0
2013-10-18 10:30:00,28.44,28.45,28.42,28.42,15000.0,27.9186,27.9284,27.899,27.899,15000.0
2013-10-18 10:35:00,28.43,28.48,28.43,28.48,12900.0,27.9088,27.9579,27.9088,27.9579,12900.0
2013-10-18 10:40:00,28.49,28.54,28.48,28.54,10100.0,27.9677,28.0168,27.9579,28.0168,10100.0
2013-10-18 10:45:00,28.54,28.58,28.53,28.53,22300.0,28.0168,28.056,28.0069,28.0069,22300.0
2013-10-18 10:50:00,28.53,28.6,28.53,28.6,17500.0,28.0069,28.0757,28.0069,28.0757,17500.0
2013-10-18 10:55:00,28.6,28.6,28.58,28.58,14800.0,28.0757,28.0757,28.056,28.056,14800.0
2013-10-18 11:00:00,28.59,28.62,28.59,28.62,3700.0,28.0658,28.0953,28.0658,28.0953,3700.0
2013-10-18 11:05:00,28.63,28.64,28.62,28.62,6100.0,28.1051,28.1149,28.0953,28.0953,6100.0
2013-10-18 11:10:00,28.62,28.7,28.62,28.68,10800.0,28.0953,28.1738,28.0953,28.1542,10800.0
2013-10-18 11:15:00,28.68,28.72,28.68,28.7,18200.0,28.1542,28.1935,28.1542,28.1738,18200.0
2013-10-18 11:20:00,28.69,28.69,28.67,28.68,6200.0,28.164,28.164,28.1444,28.1542,6200.0
2013-10-18 11:25:00,28.68,28.7,28.68,28.7,3600.0,28.1542,28.1738,28.1542,28.1738,3600.0
2013-10-18 11:30:00,28.7,28.71,28.69,28.69,8700.0,28.1738,28.1836,28.164,28.164,8700.0
2013-10-18 11:35:00,28.69,28.7,28.66,28.66,10500.0,28.164,28.1738,28.1346,28.1346,10500.0
2013-10-18 11:40:00,28.65,28.71,28.65,28.68,16100.0,28.1247,28.1836,28.1247,28.1542,16100.0
2013-10-18 11:45:00,28.67,28.68,28.62,28.64,17800.0,28.1444,28.1542,28.0953,28.1149,17800.0
2013-10-18 11:50:00,28.64,28.65,28.64,28.65,2300.0,28.1149,28.1247,28.1149,28.1247,2300.0
2013-10-18 11:55:00,28.65,28.66,28.6,28.61,6000.0,28.1247,28.1346,28.0757,28.0855,6000.0
2013-10-18 12:00:00,28.6,28.61,28.55,28.6,59800.0,28.0757,28.0855,28.0266,28.0757,59800.0
2013-10-18 12:05:00,28.61,28.62,28.6,28.62,3000.0,28.0855,28.0953,28.0757,28.0953,3000.0
2013-10-18 12:10:00,28.62,28.66,28.62,28.65,9000.0,28.0953,28.1346,28.0953,28.1247,9000.0
2013-10-18 12:15:00,28.66,28.67,28.65,28.66,5700.0,28.1346,28.1444,28.1247,28.1346,5700.0
2013-10-18 12:20:00,28.63,28.65,28.61,28.65,6400.0,28.1051,28.1247,28.0855,28.1247,6400.0
2013-10-18 12:25:00,28.65,28.65,28.63,28.63,3100.0,28.1247,28.1247,28.1051,28.1051,3100.0
2013-10-18 12:30:00,28.63,28.68,28.62,28.68,24200.0,28.1051,28.1542,28.0953,28.1542,24200.0
2013-10-18 12:35:00,28.69,28.7,28.68,28.7,500.0,28.164,28.1738,28.1542,28.1738,500.0
2013-10-18 12:40:00,28.7,28.7,28.68,28.69,9700.0,28.1738,28.1738,28.1542,28.164,9700.0
2013-10-18 12:45:00,28.69,28.7,28.68,28.69,7300.0,28.164,28.1738,28.1542,28.164,7300.0
2013-10-18 12:50:00,28.7,28.71,28.69,28.71,4300.0,28.1738,28.1836,28.164,28.1836,4300.0
2013-10-18 12:55:00,28.72,28.73,28.67,28.68,8600.0,28.1935,28.2033,28.1444,28.1542,8600.0
2013-10-18 13:00:00,28.68,28.7,28.66,28.69,8300.0,28.1542,28.1738,28.1346,28.164,8300.0
2013-10-18 13:05:00,28.69,28.74,28.69,28.72,9700.0,28.164,28.2131,28.164,28.1935,9700.0
2013-10-18 13:10:00,28.72,28.74,28.72,28.74,1300.0,28.1935,28.2131,28.1935,28.2131,1300.0
2013-10-18 13:15:00,28.74,28.77,28.74,28.76,14700.0,28.2131,28.2425,28.2131,28.2327,14700.0
2013-10-18 13:20:00,28.77,28.77,28.73,28.73,7000.0,28.2425,28.2425,28.2033,28.2033,7000.0
2013-10-18 13:25:00,28.74,28.76,28.73,28.74,8300.0,28.2131,28.2327,28.2033,28.2131,8300.0
2013-10-18 13:30:00,28.73,28.74,28.73,28.74,3700.0,28.2033,28.2131,28.2033,28.2131,3700.0
2013-10-18 13:35:00,28.74,28.76,28.74,28.74,4600.0,28.2131,28.2327,28.2131,28.2131,4600.0
2013-10-18 13:40:00,28.74,28.77,28.74,28.77,3200.0,28.2131,28.2425,28.2131,28.2425,3200.0
2013-10-18 13:45:00,28.77,28.79,28.76,28.78,10900.0,28.2425,28.2622,28.2327,28.2524,10900.0
2013-10-18 13:50:00,28.76,28.8,28.76,28.8,4700.0,28.2327,28.272,28.2327,28.272,4700.0
2013-10-18 13:55:00,28.8,28.8,28.77,28.78,5200.0,28.272,28.272,28.2425,28.2524,5200.0
2013-10-18 14:00:00,28.77,28.8,28.77,28.78,5600.0,28.2425,28.272,28.2425,28.2524,5600.0
2013-10-18 14:05:00,28.78,28.79,28.77,28.78,4900.0,28.2524,28.2622,28.2425,28.2524,4900.0
2013-10-18 14:10:00,28.79,28.79,28.74,28.75,7000.0,28.2622,28.2622,28.2131,28.2229,7000.0
2013-10-18 14:15:00,28.75,28.77,28.75,28.77,5600.0,28.2229,28.2425,28.2229,28.2425,5600.0
2013-10-18 14:20:00,28.77,28.78,28.75,28.76,5000.0,28.2425,28.2524,28.2229,28.2327,5000.0
2013-10-18 14:25:00,28.76,28.76,28.73,28.74,8300.0,28.2327,28.2327,28.2033,28.2131,8300.0
2013-10-18 14:30:00,28.74,28.74,28.71,28.73,10500.0,28.2131,28.2131,28.1836,28.2033,10500.0
2013-10-18 14:35:00,28.73,28.74,28.72,28.74,5300.0,28.2033,28.2131,28.1935,28.2131,5300.0
2013-10-18 14:40:00,28.73,28.74,28.73,28.74,3300.0,28.2033,28.2131,28.2033,28.2131,3300.0
2013-10-18 14:45:00,28.74,28.76,28.73,28.74,10300.0,28.2131,28.2327,28.2033,28.2131,10300.0
2013-10-18 14:50:00,28.74,28.75,28.7,28.7,11500.0,28.2131,28.2229,28.1738,28.1738,11500.0
2013-10-18 14:55:00,28.7,28.7,28.68,28.68,7400.0,28.1738,28.1738,28.1542,28.1542,7400.0
2013-10-18 15:00:00,28.67,28.69,28.67,28.68,5700.0,28.1444,28.164,28.1444,28.1542,5700.0
2013-10-18 15:05:00,28.69,28.7,28.68,28.69,10800.0,28.164,28.1738,28.1542,28.164,10800.0
2013-10-18 15:10:00,28.69,28.7,28.68,28.69,4600.0,28.164,28.1738,28.1542,28.164,4600.0
2013-10-18 15:15:00,28.7,28.73,28.69,28.72,26400.0,28.1738,28.2033,28.164,28.1935,26400.0
2013-10-18 15:20:00,28.73,28.73,28.7,28.7,6200.0,28.2033,28.2033,28.1738,28.1738,6200.0
2013-10-18 15:25:00,28.71,28.72,28.7,28.71,18500.0,28.1836,28.1935,28.1738,28.1836,18500.0
2013-10-18 15:30:00,28.7,28.73,28.7,28.7,14800.0,28.1738,28.2033,28.1738,28.1738,14800.0
2013-10-18 15:35:00,28.7,28.71,28.68,28.71,13600.0,28.1738,28.1836,28.1542,28.1836,13600.0
2013-10-18 15:40:00,28.71,28.72,28.7,28.71,17800.0,28.1836,28.1935,28.1738,28.1836,17800.0
2013-10-18 15:45:00,28.7,28.71,28.68,28.71,27100.0,28.1738,28.1836,28.1542,28.1836,27100.0
2013-10-18 15:50:00,28.71,28.75,28.69,28.75,52800.0,28.1836,28.2229,28.164,28.2229,52800.0
2013-10-18 15:55:00,28.74,28.77,28.73,28.74,99600.0,28.2131,28.2425,28.2033,28.2131,99600.0
2013-10-21 09:30:00,28.7,28.82,28.63,28.79,28500.0,28.1738,28.2916,28.1051,28.2622,28500.0
2013-10-21 09:35:00,28.8,28.8,28.61,28.61,5100.0,28.272,28.272,28.0855,28.0855,5100.0
2013-10-21 09:40:00,28.61,28.61,28.54,28.59,5700.0,28.0855,28.0855,28.0168,28.0658,5700.0
2013-10-21 09:45:00,28.6,28.65,28.6,28.63,10500.0,28.0757,28.1247,28.0757,28.1051,10500.0
2013-10-21 09:50:00,28.66,28.7,28.65,28.69,2700.0,28.1346,28.1738,28.1247,28.164,2700.0
2013-10-21 09:55:00,28.7,28.75,28.7,28.74,7400.0,28.1738,28.2229,28.1738,28.2131,7400.0
2013-10-21 10:00:00,28.73,28.78,28.71,28.77,12600.0,28.2033,28.2524,28.1836,28.2425,12600.0
2013-10-21 10:05:00,28.77,28.77,28.71,28.72,16500.0,28.2425,28.2425,28.1836,28.1935,16500.0
2013-10-21 10:10:00,28.72,28.76,28.71,28.76,7800.0,28.1935,28.2327,28.1836,28.2327,7800.0
2013-10-21 10:15:00,28.75,28.76,28.72,28.76,8100.0,28.2229,28.2327,28.1935,28.2327,8100.0
2013-10-21 10:20:00,28.77,28.79,28.77,28.77,2000.0,28.2425,28.2622,28.2425,28.2425,2000.0
2013-10-21 10:25:00,28.78,28.78,28.72,28.72,5000.0,28.2524,28.2524,28.1935,28.1935,5000.0
2013-10-21 10:30:00,28.7,28.74,28.69,28.72,7500.0,28.1738,28.2131,28.164,28.1935,7500.0
2013-10-21 10:35:00,28.71,28.71,28.68,28.69,3800.0,28.1836,28.1836,28.1542,28.164,3800.0
2013-10-21 10:40:00,28.68,28.68,28.6,28.6,3300.0,28.1542,28.1542,28.0757,28.0757,3300.0
2013-10-21 10:45:00,28.59,28.61,28.57,28.58,5700.0,28.0658,28.0855,28.0462,28.056,5700.0
2013-10-21 10:50:00,28.58,28.58,28.54,28.55,6200.0,28.056,28.056,28.0168,28.0266,6200.0
2013-10-21 10:55:00,28.55,28.59,28.55,28.57,2900.0,28.0266,28.0658,28.0266,28.0462,2900.0
2013-10-21 11:00:00,28.56,28.57,28.54,28.56,4000.0,28.0364,28.0462,28.0168,28.0364,4000.0
2013-10-21 11:05:00,28.57,28.57,28.5,28.51,6600.0,28.0462,28.0462,27.9775,27.9873,6600.0
2013-10-21 11:10:00,28.51,28.53,28.5,28.52,4700.0,27.9873,28.0069,27.9775,27.9971,4700.0
2013-10-21 11:15:00,28.52,28.53,28.52,28.52,3300.0,27.9971,28.0069,27.9971,27.9971,3300.0
2013-10-21 11:20:00,28.53,28.53,28.46,28.46,8300.0,28.0069,28.0069,27.9382,27.9382,8300.0
2013-10-21 11:25:00,28.45,28.52,28.45,28.52,7200.0,27.9284,27.9971,27.9284,27.9971,7200.0
2013-10-21 11:30:00,28.52,28.53,28.51,28.51,2900.0,27.9971,28.0069,27.9873,27.9873,2900.0
2013-10-21 11:35:00,28.52,28.54,28.5,28.5,5000.0,27.9971,28.0168,27.9775,27.9775,5000.0
2013-10-21 11:40:00,28.5,28.53,28.5,28.51,4400.0,27.9775,28.0069,27.9775,27.9873,4400.0
2013-10-21 11:45:00,28.52,28.53,28.5,28.5,2900.0,27.9971,28.0069,27.9775,27.9775,2900.0
2013-10-21 11:50:00,28.5,28.51,28.48,28.51,3500.0,27.9775,27.9873,27.9579,27.9873,3500.0
2013-10-21 11:55:00,28.51,28.55,28.51,28.54,7100.0,27.9873,28.0266,27.9873,28.0168,7100.0
2013-10-21 12:00:00,28.53,28.54,28.5,28.5,6200.0,28.0069,28.0168,27.9775,27.9775,6200.0
2013-10-21 12:05:00,28.5,28.51,28.49,28.49,5900.0,27.9775,27.9873,27.9677,27.9677,5900.0
2013-10-21 12:10:00,28.5,28.52,28.49,28.52,6300.0,27.9775,27.9971,27.9677,27.9971,6300.0
2013-10-21 12:15:00,28.52,28.57,28.52,28.57,7500.0,27.9971,28.0462,27.9971,28.0462,7500.0
2013-10-21 12:20:00,28.57,28.58,28.56,28.56,13100.0,28.0462,28.056,28.0364,28.0364,13100.0
2013-10-21 12:25:00,28.56,28.57,28.54,28.55,5500.0,28.0364,28.0462,28.0168,28.0266,5500.0
2013-10-21 12:30:00,28.55,28.58,28.55,28.58,6400.0,28.0266,28.056,28.0266,28.056,6400.0
2013-10-21 12:35:00,28.58,28.6,28.58,28.6,1200.0,28.056,28.0757,28.056,28.0757,1200.0
2013-10-21 12:40:00,28.6,28.6,28.55,28.56,5500.0,28.0757,28.0757,28.0266,28.0364,5500.0
2013-10-21 12:45:00,28.56,28.59,28.56,28.59,5800.0,28.0364,28.0658,28.0364,28.0658,5800.0
2013-10-21 12:50:00,28.59,28.61,28.59,28.61,2500.0,28.0658,28.0855,28.0658,28.0855,2500.0
2013-10-21 12:55:00,28.61,28.62,28.6,28.62,4900.0,28.0855,28.0953,28.0757,28.0953,4900.0
2013-10-21 13:00:00,28.61,28.62,28.6,28.6,6900.0,28.0855,28.0953,28.0757,28.0757,6900.0
2013-10-21 13:05:00,28.6,28.61,28.6,28.6,1700.0,28.0757,28.0855,28.0757,28.0757,1700.0
2013-10-21 13:10:00,28.61,28.62,28.6,28.62,4200.0,28.0855,28.0953,28.0757,28.0953,4200.0
2013-10-21 13:15:00,28.62,28.66,28.62,28.66,5500.0,28.0953,28.1346,28.0953,28.1346,5500.0
2013-10-21 13:20:00,28.66,28.66,28.61,28.61,11200.0,28.1346,28.1346,28.0855,28.0855,11200.0
2013-10-21 13:25:00,28.61,28.61,28.6,28.6,2100.0,28.0855,28.0855,28.0757,28.0757,2100.0
2013-10-21 13:30:00,28.6,28.6,28.59,28.59,13400.0,28.0757,28.0757,28.0658,28.0658,13400.0
2013-10-21 13:35:00,28.6,28.64,28.6,28.62,6300.0,28.0757,28.1149,28.0757,28.0953,6300.0
2013-10-21 13:40:00,28.62,28.62,28.6,28.6,1900.0,28.0953,28.0953,28.0757,28.0757,1900.0
2013-10-21 13:45:00,28.6,28.61,28.6,28.61,2300.0,28.0757,28.0855,28.0757,28.0855,2300.0
2013-10-21 13:50:00,28.61,28.61,28.6,28.6,3900.0,28.0855,28.0855,28.0757,28.0757,3900.0
2013-10-21 13:55:00,28.6,28.61,28.6,28.6,3800.0,28.0757,28.0855,28.0757,28.0757,3800.0
2013-10-21 14:00:00,28.6,28.61,28.59,28.59,10600.0,28.0757,28.0855,28.0658,28.0658,10600.0
2013-10-21 14:05:00,28.59,28.6,28.59,28.59,5000.0,28.0658,28.0757,28.0658,28.0658,5000.0
2013-10-21 14:10:00,28.59,28.6,28.58,28.58,8300.0,28.0658,28.0757,28.056,28.056,8300.0
2013-10-21 14:15:00,28.58,28.6,28.58,28.59,5600.0,28.056,28.0757,28.056,28.0658,5600.0
2013-10-21 14:20:00,28.59,28.6,28.58,28.59,15300.0,28.0658,28.0757,28.056,28.0658,15300.0
2013-10-21 14:25:00,28.59,28.6,28.57,28.6,3800.0,28.0658,28.0757,28.0462,28.0757,3800.0
2013-10-21 14:30:00,28.61,28.61,28.59,28.6,7000.0,28.0855,28.0855,28.0658,28.0757,7000.0
2013-10-21 14:35:00,28.61,28.61,28.57,28.57,5500.0,28.0855,28.0855,28.0462,28.0462,5500.0
2013-10-21 14:40:00,28.58,28.59,28.57,28.57,5100.0,28.056,28.0658,28.0462,28.0462,5100.0
2013-10-21 14:45:00,28.57,28.57,28.53,28.53,22600.0,28.0462,28.0462,28.0069,28.0069,22600.0
2013-10-21 14:50:00,28.54,28.54,28.52,28.52,13600.0,28.0168,28.0168,27.9971,27.9971,13600.0
2013-10-21 14:55:00,28.52,28.53,28.49,28.49,3800.0,27.9971,28.0069,27.9677,27.9677,3800.0
2013-10-21 15:00:00,28.5,28.55,28.5,28.55,8900.0,27.9775,28.0266,27.9775,28.0266,8900.0
2013-10-21 15:05:00,28.54,28.59,28.54,28.58,5800.0,28.0168,28.0658,28.0168,28.056,5800.0
2013-10-21 15:10:00,28.59,28.59,28.58,28.59,15400.0,28.0658,28.0658,28.056,28.0658,15400.0
2013-10-21 15:15:00,28.59,28.61,28.58,28.6,3000.0,28.0658,28.0855,28.056,28.0757,3000.0
2013-10-21 15:20:00,28.6,28.62,28.6,28.62,3800.0,28.0757,28.0953,28.0757,28.0953,3800.0
2013-10-21 15:25:00,28.62,28.63,28.6,28.61,15000.0,28.0953,28.1051,28.0757,28.0855,15000.0
2013-10-21 15:30:00,28.6,28.65,28.6,28.65,13400.0,28.0757,28.1247,28.0757,28.1247,13400.0
2013-10-21 15:35:00,28.64,28.64,28.62,28.62,26600.0,28.1149,28.1149,28.0953,28.0953,26600.0
2013-10-21 15:40:00,28.63,28.67,28.63,28.65,44500.0,28.1051,28.1444,28.1051,28.1247,44500.0
2013-10-21 15:45:00,28.67,28.68,28.64,28.68,40100.0,28.1444,28.1542,28.1149,28.1542,40100.0
2013-10-21 15:50:00,28.67,28.7,28.67,28.7,20000.0,28.1444,28.1738,28.1444,28.1738,20000.0
2013-10-21 15:55:00,28.7,28.73,28.69,28.72,99800.0,28.1738,28.2033,28.164,28.1935,99800.0
2013-10-22 09:30:00,28.9,29.08,28.8,29.07,92000.0,28.3702,28.5469,28.272,28.537,92000.0
2013-10-22 09:35:00,29.05,29.16,29.05,29.15,49700.0,28.5174,28.6254,28.5174,28.6156,49700.0
2013-10-22 09:40:00,29.16,29.28,29.16,29.19,30300.0,28.6254,28.7432,28.6254,28.6548,30300.0
2013-10-22 09:45:00,29.19,29.3,29.15,29.3,33600.0,28.6548,28.7628,28.6156,28.7628,33600.0
2013-10-22 09:50:00,29.32,29.49,29.31,29.48,43400.0,28.7825,28.9493,28.7726,28.9395,43400.0
2013-10-22 09:55:00,29.49,29.55,29.42,29.45,52000.0,28.9493,29.0082,28.8806,28.9101,52000.0
2013-10-22 10:00:00,29.46,29.64,29.46,29.64,53000.0,28.9199,29.0966,28.9199,29.0966,53000.0
2013-10-22 10:05:00,29.65,29.66,29.5,29.5,57900.0,29.1064,29.1162,28.9592,28.9592,57900.0
2013-10-22 10:10:00,29.49,29.51,29.39,29.39,28600.0,28.9493,28.969,28.8512,28.8512,28600.0
2013-10-22 10:15:00,29.39,29.4,29.33,29.37,103000.0,28.8512,28.861,28.7923,28.8315,103000.0
2013-10-22 10:20:00,29.36,29.39,29.31,29.32,44000.0,28.8217,28.8512,28.7726,28.7825,44000.0
2013-10-22 10:25:00,29.32,29.32,29.21,29.24,11800.0,28.7825,28.7825,28.6745,28.7039,11800.0
2013-10-22 10:30:00,29.25,29.28,29.22,29.27,7200.0,28.7137,28.7432,28.6843,28.7334,7200.0
2013-10-22 10:35:00,29.27,29.34,29.26,29.34,18100.0,28.7334,28.8021,28.7236,28.8021,18100.0
2013-10-22 10:40:00,29.34,29.36,29.33,29.34,9300.0,28.8021,28.8217,28.7923,28.8021,9300.0
2013-10-22 10:45:00,29.33,29.33,29.27,29.28,12100.0,28.7923,28.7923,28.7334,28.7432,12100.0
2013-10-22 10:50:00,29.29,29.29,29.18,29.21,11800.0,28.753,28.753,28.645,28.6745,11800.0
2013-10-22 10:55:00,29.19,29.19,29.1,29.14,41900.0,28.6548,28.6548,28.5665,28.6058,41900.0
2013-10-22 11:00:00,29.15,29.21,29.15,29.21,5900.0,28.6156,28.6745,28.6156,28.6745,5900.0
2013-10-22 11:05:00,29.2,29.23,29.17,29.17,4000.0,28.6647,28.6941,28.6352,28.6352,4000.0
2013-10-22 11:10:00,29.18,29.24,29.18,29.22,10200.0,28.645,28.7039,28.645,28.6843,10200.0
2013-10-22 11:15:00,29.21,29.27,29.21,29.27,7600.0,28.6745,28.7334,28.6745,28.7334,7600.0
2013-10-22 11:20:00,29.27,29.31,29.25,29.25,15900.0,28.7334,28.7726,28.7137,28.7137,15900.0
2013-10-22 11:25:00,29.25,29.3,29.23,29.29,10200.0,28.7137,28.7628,28.6941,28.753,10200.0
2013-10-22 11:30:00,29.31,29.33,29.3,29.33,13500.0,28.7726,28.7923,28.7628,28.7923,13500.0
2013-10-22 11:35:00,29.33,29.39,29.33,29.37,10500.0,28.7923,28.8512,28.7923,28.8315,10500.0
2013-10-22 11:40:00,29.37,29.41,29.37,29.41,14300.0,28.8315,28.8708,28.8315,28.8708,14300.0
2013-10-22 11:45:00,29.42,29.43,29.4,29.43,18600.0,28.8806,28.8904,28.861,28.8904,18600.0
2013-10-22 11:50:00,29.44,29.46,29.43,29.46,12700.0,28.9003,28.9199,28.8904,28.9199,12700.0
2013-10-22 11:55:00,29.46,29.5,29.45,29.5,14600.0,28.9199,28.9592,28.9101,28.9592,14600.0
2013-10-22 12:00:00,29.5,29.5,29.48,29.49,21200.0,28.9592,28.9592,28.9395,28.9493,21200.0
2013-10-22 12:05:00,29.5,29.53,29.49,29.5,13500.0,28.9592,28.9886,28.9493,28.9592,13500.0
2013-10-22 12:10:00,29.5,29.5,29.46,29.47,17000.0,28.9592,28.9592,28.9199,28.9297,17000.0
2013-10-22 12:15:00,29.46,29.48,29.45,29.46,24000.0,28.9199,28.9395,28.9101,28.9199,24000.0
2013-10-22 12:20:00,29.46,29.46,29.42,29.45,37200.0,28.9199,28.9199,28.8806,28.9101,37200.0
2013-10-22 12:25:00,29.45,29.46,29.42,29.44,23100.0,28.9101,28.9199,28.8806,28.9003,23100.0
2013-10-22 12:30:00,29.44,29.46,29.43,29.46,19300.0,28.9003,28.9199,28.8904,28.9199,19300.0
2013-10-22 12:35:00,29.46,29.46,29.43,29.43,17200.0,28.9199,28.9199,28.8904,28.8904,17200.0
2013-10-22 12:40:00,29.44,29.44,29.43,29.43,15100.0,28.9003,28.9003,28.8904,28.8904,15100.0
2013-10-22 12:45:00,29.43,29.45,29.42,29.43,13400.0,28.8904,28.9101,28.8806,28.8904,13400.0
2013-10-22 12:50:00,29.43,29.44,29.42,29.43,9400.0,28.8904,28.9003,28.8806,28.8904,9400.0
2013-10-22 12:55:00,29.44,29.45,29.42,29.43,13500.0,28.9003,28.9101,28.8806,28.8904,13500.0
2013-10-22 13:00:00,29.43,29.46,29.42,29.45,40000.0,28.8904,28.9199,28.8806,28.9101,40000.0
2013-10-22 13:05:00,29.45,29.47,29.43,29.43,18500.0,28.9101,28.9297,28.8904,28.8904,18500.0
2013-10-22 13:10:00,29.43,29.44,29.42,29.44,7800.0,28.8904,28.9003,28.8806,28.9003,7800.0
2013-10-22 13:15:00,29.44,29.46,29.44,29.44,10300.0,28.9003,28.9199,28.9003,28.9003,10300.0
2013-10-22 13:20:00,29.45,29.47,29.44,29.47,11000.0,28.9101,28.9297,28.9003,28.9297,11000.0
2013-10-22 13:25:00,29.46,29.49,29.46,29.47,12000.0,28.9199,28.9493,28.9199,28.9297,12000.0
2013-10-22 13:30:00,29.46,29.47,29.45,29.45,11600.0,28.9199,28.9297,28.9101,28.9101,11600.0
2013-10-22 13:35:00,29.46,29.5,29.43,29.44,29800.0,28.9199,28.9592,28.8904,28.9003,29800.0
2013-10-22 13:40:00,29.45,29.49,29.44,29.46,20500.0,28.9101,28.9493,28.9003,28.9199,20500.0
2013-10-22 13:45:00,29.47,29.48,29.46,29.48,5600.0,28.9297,28.9395,28.9199,28.9395,5600.0
2013-10-22 13:50:00,29.48,29.51,29.47,29.5,24800.0,28.9395,28.969,28.9297,28.9592,24800.0
2013-10-22 13:55:00,29.5,29.5,29.42,29.43,27500.0,28.9592,28.9592,28.8806,28.8904,27500.0
2013-10-22 14:00:00,29.43,29.44,29.42,29.43,12700.0,28.8904,28.9003,28.8806,28.8904,12700.0
2013-10-22 14:05:00,29.43,29.46,29.43,29.45,24000.0,28.8904,28.9199,28.8904,28.9101,24000.0
2013-10-22 14:10:00,29.45,29.47,29.43,29.44,15200.0,28.9101,28.9297,28.8904,28.9003,15200.0
2013-10-22 14:15:00,29.43,29.43,29.34,29.34,66500.0,28.8904,28.8904,28.8021,28.8021,66500.0
2013-10-22 14:20:00,29.34,29.34,29.3,29.31,33500.0,28.8021,28.8021,28.7628,28.7726,33500.0
2013-10-22 14:25:00,29.3,29.32,29.27,29.31,16000.0,28.7628,28.7825,28.7334,28.7726,16000.0
2013-10-22 14:30:00,29.32,29.37,29.3,29.37,21100.0,28.7825,28.8315,28.7628,28.8315,21100.0
2013-10-22 14:35:00,29.37,29.38,29.36,29.37,6300.0,28.8315,28.8414,28.8217,28.8315,6300.0
2013-10-22 14:40:00,29.37,29.38,29.32,29.35,15500.0,28.8315,28.8414,28.7825,28.8119,15500.0
2013-10-22 14:45:00,29.35,29.42,29.34,29.41,38300.0,28.8119,28.8806,28.8021,28.8708,38300.0
2013-10-22 14:50:00,29.4,29.41,29.35,29.38,11600.0,28.861,28.8708,28.8119,28.8414,11600.0
2013-10-22 14:55:00,29.37,29.41,29.35,29.35,10700.0,28.8315,28.8708,28.8119,28.8119,10700.0
2013-10-22 15:00:00,29.35,29.38,29.35,29.37,14300.0,28.8119,28.8414,28.8119,28.8315,14300.0
2013-10-22 15:05:00,29.38,29.42,29.38,29.41,13400.0,28.8414,28.8806,28.8414,28.8708,13400.0
2013-10-22 15:10:00,29.41,29.45,29.4,29.44,25900.0,28.8708,28.9101,28.861,28.9003,25900.0
2013-10-22 15:15:00,29.45,29.45,29.38,29.39,16600.0,28.9101,28.9101,28.8414,28.8512,16600.0
2013-10-22 15:20:00,29.39,29.41,29.39,29.41,16700.0,28.8512,28.8708,28.8512,28.8708,16700.0
2013-10-22 15:25:00,29.41,29.42,29.4,29.4,11900.0,28.8708,28.8806,28.861,28.861,11900.0
2013-10-22 15:30:00,29.4,29.4,29.34,29.34,23700.0,28.861,28.861,28.8021,28.8021,23700.0
2013-10-22 15:35:00,29.35,29.35,29.32,29.32,18900.0,28.8119,28.8119,28.7825,28.7825,18900.0
2013-10-22 15:40:00,29.33,29.36,29.33,29.33,42000.0,28.7923,28.8217,28.7923,28.7923,42000.0
2013-10-22 15:45:00,29.32,29.33,29.27,29.27,61500.0,28.7825,28.7923,28.7334,28.7334,61500.0
2013-10-22 15:50:00,29.27,29.3,29.27,29.29,55500.0,28.7334,28.7628,28.7334,28.753,55500.0
2013-10-22 15:55:00,29.29,29.3,29.27,29.29,99500.0,28.753,28.7628,28.7334,28.753,99500.0
2013-10-23 09:30:00,29.15,29.26,28.9,28.96,42000.0,28.6156,28.7236,28.3702,28.4291,42000.0
2013-10-23 09:35:00,28.98,29.0,28.88,28.95,46900.0,28.4487,28.4683,28.3505,28.4192,46900.0
2013-10-23 09:40:00,28.96,28.98,28.93,28.93,16800.0,28.4291,28.4487,28.3996,28.3996,16800.0
2013-10-23 09:45:00,28.94,28.94,28.84,28.84,27300.0,28.4094,28.4094,28.3113,28.3113,27300.0
2013-10-23 09:50:00,28.84,28.89,28.8,28.89,22700.0,28.3113,28.3603,28.272,28.3603,22700.0
2013-10-23 09:55:00,28.9,28.91,28.83,28.83,7600.0,28.3702,28.38,28.3014,28.3014,7600.0
2013-10-23 10:00:00,28.85,28.87,28.81,28.82,10900.0,28.3211,28.3407,28.2818,28.2916,10900.0
2013-10-23 10:05:00,28.81,28.87,28.81,28.87,11400.0,28.2818,28.3407,28.2818,28.3407,11400.0
2013-10-23 10:10:00,28.87,29.01,28.85,29.0,107400.0,28.3407,28.4781,28.3211,28.4683,107400.0
2013-10-23 10:15:00,28.99,29.02,28.96,29.0,17600.0,28.4585,28.488,28.4291,28.4683,17600.0
2013-10-23 10:20:00,29.0,29.01,28.95,28.97,12600.0,28.4683,28.4781,28.4192,28.4389,12600.0
2013-10-23 10:25:00,28.98,28.98,28.88,28.91,13100.0,28.4487,28.4487,28.3505,28.38,13100.0
2013-10-23 10:30:00,28.92,28.99,28.91,28.99,17000.0,28.3898,28.4585,28.38,28.4585,17000.0
2013-10-23 10:35:00,28.99,29.04,28.98,29.04,22100.0,28.4585,28.5076,28.4487,28.5076,22100.0
2013-10-23 10:40:00,29.04,29.05,29.0,29.03,17800.0,28.5076,28.5174,28.4683,28.4978,17800.0
2013-10-23 10:45:00,29.02,29.03,28.97,29.03,74900.0,28.488,28.4978,28.4389,28.4978,74900.0
2013-10-23 10:50:00,29.02,29.05,28.99,29.03,138400.0,28.488,28.5174,28.4585,28.4978,138400.0
2013-10-23 10:55:00,29.02,29.05,28.99,29.03,25200.0,28.488,28.5174,28.4585,28.4978,25200.0
2013-10-23 11:00:00,29.04,29.07,29.02,29.06,13600.0,28.5076,28.537,28.488,28.5272,13600.0
2013-10-23 11:05:00,29.05,29.08,29.03,29.07,5600.0,28.5174,28.5469,28.4978,28.537,5600.0
2013-10-23 11:10:00,29.07,29.07,29.03,29.03,12800.0,28.537,28.537,28.4978,28.4978,12800.0
2013-10-23 11:15:00,29.03,29.06,29.02,29.05,14500.0,28.4978,28.5272,28.488,28.5174,14500.0
2013-10-23 11:20:00,29.05,29.06,29.02,29.05,26200.0,28.5174,28.5272,28.488,28.5174,26200.0
2013-10-23 11:25:00,29.04,29.05,29.01,29.01,14000.0,28.5076,28.5174,28.4781,28.4781,14000.0
2013-10-23 11:30:00,29.01,29.07,29.0,29.05,7900.0,28.4781,28.537,28.4683,28.5174,7900.0
2013-10-23 11:35:00,29.05,29.07,29.05,29.05,11800.0,28.5174,28.537,28.5174,28.5174,11800.0
2013-10-23 11:40:00,29.06,29.1,29.06,29.07,22800.0,28.5272,28.5665,28.5272,28.537,22800.0
2013-10-23 11:45:00,29.07,29.13,29.07,29.13,8000.0,28.537,28.5959,28.537,28.5959,8000.0
2013-10-23 11:50:00,29.13,29.13,29.07,29.09,22900.0,28.5959,28.5959,28.537,28.5567,22900.0
2013-10-23 11:55:00,29.09,29.12,29.09,29.1,10200.0,28.5567,28.5861,28.5567,28.5665,10200.0
2013-10-23 12:00:00,29.11,29.11,29.07,29.07,8900.0,28.5763,28.5763,28.537,28.537,8900.0
2013-10-23 12:05:00,29.06,29.06,29.02,29.05,6300.0,28.5272,28.5272,28.488,28.5174,6300.0
2013-10-23 12:10:00,29.05,29.12,29.05,29.12,23400.0,28.5174,28.5861,28.5174,28.5861,23400.0
2013-10-23 12:15:00,29.12,29.15,29.1,29.11,22600.0,28.5861,28.6156,28.5665,28.5763,22600.0
2013-10-23 12:20:00,29.11,29.11,29.06,29.07,10200.0,28.5763,28.5763,28.5272,28.537,10200.0
2013-10-23 12:25:00,29.08,29.1,29.07,29.1,6100.0,28.5469,28.5665,28.537,28.5665,6100.0
2013-10-23 12:30:00,29.1,29.16,29.1,29.14,7900.0,28.5665,28.6254,28.5665,28.6058,7900.0
2013-10-23 12:35:00,29.14,29.16,29.14,29.14,5600.0,28.6058,28.6254,28.6058,28.6058,5600.0
2013-10-23 12:40:00,29.15,29.15,29.13,29.13,3800.0,28.6156,28.6156,28.5959,28.5959,3800.0
2013-10-23 12:45:00,29.14,29.14,29.11,29.12,3700.0,28.6058,28.6058,28.5763,28.5861,3700.0
2013-10-23 12:50:00,29.13,29.15,29.13,29.15,2100.0,28.5959,28.6156,28.5959,28.6156,2100.0
2013-10-23 12:55:00,29.16,29.21,29.16,29.21,6900.0,28.6254,28.6745,28.6254,28.6745,6900.0
2013-10-23 13:00:00,29.21,29.21,29.17,29.19,6500.0,28.6745,28.6745,28.6352,28.6548,6500.0
2013-10-23 13:05:00,29.19,29.22,29.19,29.21,5700.0,28.6548,28.6843,28.6548,28.6745,5700.0
2013-10-23 13:10:00,29.2,29.22,29.19,29.22,4500.0,28.6647,28.6843,28.6548,28.6843,4500.0
2013-10-23 13:15:00,29.22,29.24,29.22,29.24,7600.0,28.6843,28.7039,28.6843,28.7039,7600.0
2013-10-23 13:20:00,29.24,29.24,29.16,29.16,11200.0,28.7039,28.7039,28.6254,28.6254,11200.0
2013-10-23 13:25:00,29.16,29.2,29.16,29.19,5300.0,28.6254,28.6647,28.6254,28.6548,5300.0
2013-10-23 13:30:00,29.19,29.2,29.15,29.15,12800.0,28.6548,28.6647,28.6156,28.6156,12800.0
2013-10-23 13:35:00,29.15,29.18,29.15,29.16,7800.0,28.6156,28.645,28.6156,28.6254,7800.0
2013-10-23 13:40:00,29.15,29.15,29.1,29.13,10800.0,28.6156,28.6156,28.5665,28.5959,10800.0
2013-10-23 13:45:00,29.13,29.14,29.12,29.14,7800.0,28.5959,28.6058,28.5861,28.6058,7800.0
2013-10-23 13:50:00,29.14,29.18,29.13,29.17,8100.0,28.6058,28.645,28.5959,28.6352,8100.0
2013-10-23 13:55:00,29.16,29.18,29.15,29.16,8200.0,28.6254,28.645,28.6156,28.6254,8200.0
2013-10-23 14:00:00,29.15,29.15,29.12,29.13,4900.0,28.6156,28.6156,28.5861,28.5959,4900.0
2013-10-23 14:05:00,29.13,29.16,29.13,29.13,12400.0,28.5959,28.6254,28.5959,28.5959,12400.0
2013-10-23 14:10:00,29.13,29.17,29.13,29.16,6400.0,28.5959,28.6352,28.5959,28.6254,6400.0
2013-10-23 14:15:00,29.16,29.19,29.14,29.15,11200.0,28.6254,28.6548,28.6058,28.6156,11200.0
2013-10-23 14:20:00,29.15,29.16,29.12,29.12,9000.0,28.6156,28.6254,28.5861,28.5861,9000.0
2013-10-23 14:25:00,29.12,29.16,29.12,29.14,7600.0,28.5861,28.6254,28.5861,28.6058,7600.0
2013-10-23 14:30:00,29.14,29.17,29.14,29.16,5000.0,28.6058,28.6352,28.6058,28.6254,5000.0
2013-10-23 14:35:00,29.16,29.18,29.13,29.16,16300.0,28.6254,28.645,28.5959,28.6254,16300.0
2013-10-23 14:40:00,29.16,29.21,29.15,29.21,11700.0,28.6254,28.6745,28.6156,28.6745,11700.0
2013-10-23 14:45:00,29.22,29.22,29.18,29.18,8000.0,28.6843,28.6843,28.645,28.645,8000.0
2013-10-23 14:50:00,29.19,29.2,29.16,29.19,16400.0,28.6548,28.6647,28.6254,28.6548,16400.0
2013-10-23 14:55:00,29.2,29.2,29.19,29.2,3200.0,28.6647,28.6647,28.6548,28.6647,3200.0
2013-10-23 15:00:00,29.2,29.21,29.18,29.2,16700.0,28.6647,28.6745,28.645,28.6647,16700.0
2013-10-23 15:05:00,29.2,29.21,29.18,29.2,15700.0,28.6647,28.6745,28.645,28.6647,15700.0
2013-10-23 15:10:00,29.19,29.19,29.17,29.17,13900.0,28.6548,28.6548,28.6352,28.6352,13900.0
2013-10-23 15:15:00,29.17,29.17,29.14,29.14,10200.0,28.6352,28.6352,28.6058,28.6058,10200.0
2013-10-23 15:20:00,29.15,29.16,29.12,29.13,16100.0,28.6156,28.6254,28.5861,28.5959,16100.0
2013-10-23 15:25:00,29.13,29.14,29.12,29.12,12400.0,28.5959,28.6058,28.5861,28.5861,12400.0
2013-10-23 15:30:00,29.12,29.13,29.12,29.12,13500.0,28.5861,28.5959,28.5861,28.5861,13500.0
2013-10-23 15:35:00,29.12,29.15,29.11,29.11,35400.0,28.5861,28.6156,28.5763,28.5763,35400.0
2013-10-23 15:40:00,29.11,29.12,29.1,29.1,16300.0,28.5763,28.5861,28.5665,28.5665,16300.0
2013-10-23 15:45:00,29.1,29.12,29.09,29.12,56700.0,28.5665,28.5861,28.5567,28.5861,56700.0
2013-10-23 15:50:00,29.12,29.18,29.12,29.18,65300.0,28.5861,28.645,28.5861,28.645,65300.0
2013-10-23 15:55:00,29.18,29.19,29.15,29.19,230100.0,28.645,28.6548,28.6156,28.6548,230100.0
2013-10-24 09:30:00,29.19,29.24,29.15,29.2,35100.0,28.6548,28.7039,28.6156,28.6647,35100.0
2013-10-24 09:35:00,29.23,29.24,29.17,29.22,6800.0,28.6941,28.7039,28.6352,28.6843,6800.0
2013-10-24 09:40:00,29.22,29.22,29.19,29.21,3200.0,28.6843,28.6843,28.6548,28.6745,3200.0
2013-10-24 09:45:00,29.21,29.21,29.14,29.18,10300.0,28.6745,28.6745,28.6058,28.645,10300.0
2013-10-24 09:50:00,29.16,29.2,29.16,29.19,6200.0,28.6254,28.6647,28.6254,28.6548,6200.0
2013-10-24 09:55:00,29.19,29.21,29.15,29.21,8200.0,28.6548,28.6745,28.6156,28.6745,8200.0
2013-10-24 10:00:00,29.22,29.22,29.18,29.18,7100.0,28.6843,28.6843,28.645,28.645,7100.0
2013-10-24 10:05:00,29.17,29.24,29.17,29.24,24300.0,28.6352,28.7039,28.6352,28.7039,24300.0
2013-10-24 10:10:00,29.23,29.24,29.22,29.23,5300.0,28.6941,28.7039,28.6843,28.6941,5300.0
2013-10-24 10:15:00,29.23,29.26,29.23,29.25,8100.0,28.6941,28.7236,28.6941,28.7137,8100.0
2013-10-24 10:20:00,29.26,29.27,29.22,29.22,5300.0,28.7236,28.7334,28.6843,28.6843,5300.0
2013-10-24 10:25:00,29.21,29.21,29.17,29.19,5600.0,28.6745,28.6745,28.6352,28.6548,5600.0
2013-10-24 10:30:00,29.2,29.21,29.18,29.18,5700.0,28.6647,28.6745,28.645,28.645,5700.0
2013-10-24 10:35:00,29.17,29.26,29.17,29.25,7700.0,28.6352,28.7236,28.6352,28.7137,7700.0
2013-10-24 10:40:00,29.26,29.28,29.24,29.27,6100.0,28.7236,28.7432,28.7039,28.7334,6100.0
2013-10-24 10:45:00,29.27,29.28,29.26,29.26,2100.0,28.7334,28.7432,28.7236,28.7236,2100.0
2013-10-24 10:50:00,29.27,29.28,29.25,29.26,8800.0,28.7334,28.7432,28.7137,28.7236,8800.0
2013-10-24 10:55:00,29.26,29.31,29.26,29.31,7900.0,28.7236,28.7726,28.7236,28.7726,7900.0
2013-10-24 11:00:00,29.3,29.3,29.25,29.26,8500.0,28.7628,28.7628,28.7137,28.7236,8500.0
2013-10-24 11:05:00,29.27,29.3,29.27,29.3,7600.0,28.7334,28.7628,28.7334,28.7628,7600.0
2013-10-24 11:10:00,29.31,29.32,29.29,29.3,7000.0,28.7726,28.7825,28.753,28.7628,7000.0
2013-10-24 11:15:00,29.3,29.32,29.28,29.28,6700.0,28.7628,28.7825,28.7432,28.7432,6700.0
2013-10-24 11:20:00,29.28,29.29,29.27,29.29,7600.0,28.7432,28.753,28.7334,28.753,7600.0
2013-10-24 11:25:00,29.3,29.36,29.29,29.34,13300.0,28.7628,28.8217,28.753,28.8021,13300.0
2013-10-24 11:30:00,29.34,29.35,29.31,29.32,12500.0,28.8021,28.8119,28.7726,28.7825,12500.0
2013-10-24 11:35:00,29.32,29.34,29.32,29.33,2800.0,28.7825,28.8021,28.7825,28.7923,2800.0
2013-10-24 11:40:00,29.33,29.33,29.31,29.31,2500.0,28.7923,28.7923,28.7726,28.7726,2500.0
2013-10-24 11:45:00,29.31,29.35,29.31,29.35,7300.0,28.7726,28.8119,28.7726,28.8119,7300.0
2013-10-24 11:50:00,29.35,29.38,29.33,29.34,7300.0,28.8119,28.8414,28.7923,28.8021,7300.0
2013-10-24 11:55:00,29.34,29.37,29.34,29.35,4500.0,28.8021,28.8315,28.8021,28.8119,4500.0
2013-10-24 12:00:00,29.35,29.36,29.33,29.33,3500.0,28.8119,28.8217,28.7923,28.7923,3500.0
2013-10-24 12:05:00,29.33,29.33,29.3,29.3,14000.0,28.7923,28.7923,28.7628,28.7628,14000.0
2013-10-24 12:10:00,29.3,29.3,29.27,29.27,3600.0,28.7628,28.7628,28.7334,28.7334,3600.0
2013-10-24 12:15:00,29.26,29.27,29.25,29.25,8400.0,28.7236,28.7334,28.7137,28.7137,8400.0
2013-10-24 12:20:00,29.25,29.28,29.24,29.28,8500.0,28.7137,28.7432,28.7039,28.7432,8500.0
2013-10-24 12:25:00,29.29,29.3,29.28,29.28,17100.0,28.753,28.7628,28.7432,28.7432,17100.0
2013-10-24 12:30:00,29.27,29.28,29.24,29.24,5500.0,28.7334,28.7432,28.7039,28.7039,5500.0
2013-10-24 12:35:00,29.23,29.27,29.22,29.26,7700.0,28.6941,28.7334,28.6843,28.7236,7700.0
2013-10-24 12:40:00,29.27,29.28,29.26,29.26,6800.0,28.7334,28.7432,28.7236,28.7236,6800.0
2013-10-24 12:45:00,29.24,29.25,29.23,29.23,6300.0,28.7039,28.7137,28.6941,28.6941,6300.0
2013-10-24 12:50:00,29.23,29.23,29.2,29.21,8400.0,28.6941,28.6941,28.6647,28.6745,8400.0
2013-10-24 12:55:00,29.21,29.24,29.2,29.23,23600.0,28.6745,28.7039,28.6647,28.6941,23600.0
2013-10-24 13:00:00,29.23,29.25,29.23,29.25,5400.0,28.6941,28.7137,28.6941,28.7137,5400.0
2013-10-24 13:05:00,29.25,29.26,29.23,29.24,6100.0,28.7137,28.7236,28.6941,28.7039,6100.0
2013-10-24 13:10:00,29.24,29.29,29.24,29.28,9200.0,28.7039,28.753,28.7039,28.7432,9200.0
2013-10-24 13:15:00,29.28,29.28,29.25,29.25,8900.0,28.7432,28.7432,28.7137,28.7137,8900.0
2013-10-24 13:20:00,29.26,29.3,29.26,29.3,5800.0,28.7236,28.7628,28.7236,28.7628,5800.0
2013-10-24 13:25:00,29.3,29.32,29.29,29.31,8500.0,28.7628,28.7825,28.753,28.7726,8500.0
2013-10-24 13:30:00,29.3,29.32,29.3,29.3,9300.0,28.7628,28.7825,28.7628,28.7628,9300.0
2013-10-24 13:35:00,29.3,29.32,29.29,29.29,4200.0,28.7628,28.7825,28.753,28.753,4200.0
2013-10-24 13:40:00,29.3,29.3,29.29,29.29,7000.0,28.7628,28.7628,28.753,28.753,7000.0
2013-10-24 13:45:00,29.29,29.3,29.26,29.26,12100.0,28.753,28.7628,28.7236,28.7236,12100.0
2013-10-24 13:50:00,29.26,29.27,29.25,29.25,9000.0,28.7236,28.7334,28.7137,28.7137,9000.0
2013-10-24 13:55:00,29.25,29.27,29.22,29.22,9400.0,28.7137,28.7334,28.6843,28.6843,9400.0
2013-10-24 14:00:00,29.22,29.23,29.21,29.23,9100.0,28.6843,28.6941,28.6745,28.6941,9100.0
2013-10-24 14:05:00,29.23,29.27,29.23,29.27,5700.0,28.6941,28.7334,28.6941,28.7334,5700.0
2013-10-24 14:10:00,29.27,29.3,29.27,29.29,7400.0,28.7334,28.7628,28.7334,28.753,7400.0
2013-10-24 14:15:00,29.29,29.31,29.29,29.3,8900.0,28.753,28.7726,28.753,28.7628,8900.0
2013-10-24 14:20:00,29.3,29.3,29.26,29.27,7600.0,28.7628,28.7628,28.7236,28.7334,7600.0
2013-10-24 14:25:00,29.26,29.29,29.26,29.29,6900.0,28.7236,28.753,28.7236,28.753,6900.0
2013-10-24 14:30:00,29.28,29.28,29.26,29.26,6400.0,28.7432,28.7432,28.7236,28.7236,6400.0
2013-10-24 14:35:00,29.27,29.29,29.25,29.27,8700.0,28.7334,28.753,28.7137,28.7334,8700.0
2013-10-24 14:40:00,29.28,29.28,29.27,29.27,4800.0,28.7432,28.7432,28.7334,28.7334,4800.0
2013-10-24 14:45:00,29.27,29.28,29.26,29.28,2800.0,28.7334,28.7432,28.7236,28.7432,2800.0
2013-10-24 14:50:00,29.27,29.28,29.27,29.27,1800.0,28.7334,28.7432,28.7334,28.7334,1800.0
2013-10-24 14:55:00,29.27,29.3,29.27,29.3,5300.0,28.7334,28.7628,28.7334,28.7628,5300.0
2013-10-24 15:00:00,29.3,29.31,29.28,29.28,6800.0,28.7628,28.7726,28.7432,28.7432,6800.0
2013-10-24 15:05:00,29.29,29.29,29.26,29.26,7400.0,28.753,28.753,28.7236,28.7236,7400.0
2013-10-24 15:10:00,29.26,29.3,29.26,29.29,9300.0,28.7236,28.7628,28.7236,28.753,9300.0
2013-10-24 15:15:00,29.3,29.3,29.28,29.28,7700.0,28.7628,28.7628,28.7432,28.7432,7700.0
2013-10-24 15:20:00,29.29,29.3,29.28,29.28,5600.0,28.753,28.7628,28.7432,28.7432,5600.0
2013-10-24 15:25:00,29.29,29.3,29.27,29.27,10700.0,28.753,28.7628,28.7334,28.7334,10700.0
2013-10-24 15:30:00,29.28,29.28,29.26,29.28,18200.0,28.7432,28.7432,28.7236,28.7432,18200.0
2013-10-24 15:35:00,29.28,29.29,29.27,29.27,17400.0,28.7432,28.753,28.7334,28.7334,17400.0
2013-10-24 15:40:00,29.27,29.27,29.21,29.23,30200.0,28.7334,28.7334,28.6745,28.6941,30200.0
2013-10-24 15:45:00,29.22,29.26,29.2,29.2,40400.0,28.6843,28.7236,28.6647,28.6647,40400.0
2013-10-24 15:50:00,29.2,29.24,29.2,29.22,47800.0,28.6647,28.7039,28.6647,28.6843,47800.0
2013-10-24 15:55:00,29.23,29.24,29.21,29.21,92200.0,28.6941,28.7039,28.6745,28.6745,92200.0
2013-10-25 09:30:00,29.2,29.34,29.11,29.2,21100.0,28.6647,28.8021,28.5763,28.6647,21100.0
2013-10-25 09:35:00,29.2,29.2,29.12,29.17,5900.0,28.6647,28.6647,28.5861,28.6352,5900.0
2013-10-25 09:40:00,29.14,29.16,29.12,29.15,12300.0,28.6058,28.6254,28.5861,28.6156,12300.0
2013-10-25 09:45:00,29.15,29.16,29.08,29.12,46300.0,28.6156,28.6254,28.5469,28.5861,46300.0
2013-10-25 09:50:00,29.15,29.17,29.1,29.16,24700.0,28.6156,28.6352,28.5665,28.6254,24700.0
2013-10-25 09:55:00,29.16,29.22,29.15,29.21,32800.0,28.6254,28.6843,28.6156,28.6745,32800.0
2013-10-25 10:00:00,29.22,29.24,29.2,29.24,14100.0,28.6843,28.7039,28.6647,28.7039,14100.0
2013-10-25 10:05:00,29.24,29.29,29.22,29.27,20600.0,28.7039,28.753,28.6843,28.7334,20600.0
2013-10-25 10:10:00,29.27,29.3,29.2,29.2,32200.0,28.7334,28.7628,28.6647,28.6647,32200.0
2013-10-25 10:15:00,29.2,29.21,29.14,29.18,36100.0,28.6647,28.6745,28.6058,28.645,36100.0
2013-10-25 10:20:00,29.17,29.17,29.14,29.15,13200.0,28.6352,28.6352,28.6058,28.6156,13200.0
2013-10-25 10:25:00,29.14,29.14,29.09,29.1,16800.0,28.6058,28.6058,28.5567,28.5665,16800.0
2013-10-25 10:30:00,29.09,29.09,29.02,29.05,14800.0,28.5567,28.5567,28.488,28.5174,14800.0
2013-10-25 10:35:00,29.05,29.12,29.05,29.09,20900.0,28.5174,28.5861,28.5174,28.5567,20900.0
2013-10-25 10:40:00,29.09,29.09,29.01,29.01,32800.0,28.5567,28.5567,28.4781,28.4781,32800.0
2013-10-25 10:45:00,29.02,29.02,28.95,28.95,13600.0,28.488,28.488,28.4192,28.4192,13600.0
2013-10-25 10:50:00,28.95,28.95,28.93,28.94,14300.0,28.4192,28.4192,28.3996,28.4094,14300.0
2013-10-25 10:55:00,28.94,28.95,28.92,28.95,3500.0,28.4094,28.4192,28.3898,28.4192,3500.0
2013-10-25 11:00:00,28.95,28.96,28.93,28.93,7600.0,28.4192,28.4291,28.3996,28.3996,7600.0
2013-10-25 11:05:00,28.92,28.96,28.87,28.87,25400.0,28.3898,28.4291,28.3407,28.3407,25400.0
2013-10-25 11:10:00,28.86,28.94,28.86,28.94,6100.0,28.3309,28.4094,28.3309,28.4094,6100.0
2013-10-25 11:15:00,28.94,28.96,28.93,28.94,10700.0,28.4094,28.4291,28.3996,28.4094,10700.0
2013-10-25 11:20:00,28.94,28.94,28.93,28.93,10100.0,28.4094,28.4094,28.3996,28.3996,10100.0
2013-10-25 11:25:00,28.93,28.96,28.93,28.95,24600.0,28.3996,28.4291,28.3996,28.4192,24600.0
2013-10-25 11:30:00,28.95,29.02,28.95,28.99,12800.0,28.4192,28.488,28.4192,28.4585,12800.0
2013-10-25 11:35:00,28.98,28.99,28.96,28.97,9700.0,28.4487,28.4585,28.4291,28.4389,9700.0
2013-10-25 11:40:00,28.98,28.98,28.95,28.96,7800.0,28.4487,28.4487,28.4192,28.4291,7800.0
2013-10-25 11:45:00,28.96,28.97,28.93,28.93,4400.0,28.4291,28.4389,28.3996,28.3996,4400.0
2013-10-25 11:50:00,28.93,28.93,28.88,28.88,15800.0,28.3996,28.3996,28.3505,28.3505,15800.0
2013-10-25 11:55:00,28.88,28.91,28.88,28.91,6400.0,28.3505,28.38,28.3505,28.38,6400.0
2013-10-25 12:00:00,28.9,28.9,28.86,28.89,8100.0,28.3702,28.3702,28.3309,28.3603,8100.0
2013-10-25 12:05:00,28.9,28.91,28.88,28.88,6000.0,28.3702,28.38,28.3505,28.3505,6000.0
2013-10-25 12:10:00,28.89,28.89,28.84,28.84,6500.0,28.3603,28.3603,28.3113,28.3113,6500.0
2013-10-25 12:15:00,28.84,28.86,28.84,28.86,6900.0,28.3113,28.3309,28.3113,28.3309,6900.0
2013-10-25 12:20:00,28.85,28.86,28.83,28.83,17400.0,28.3211,28.3309,28.3014,28.3014,17400.0
2013-10-25 12:25:00,28.84,28.88,28.83,28.86,6700.0,28.3113,28.3505,28.3014,28.3309,6700.0
2013-10-25 12:30:00,28.85,28.86,28.83,28.84,7200.0,28.3211,28.3309,28.3014,28.3113,7200.0
2013-10-25 12:35:00,28.84,28.85,28.83,28.85,4200.0,28.3113,28.3211,28.3014,28.3211,4200.0
2013-10-25 12:40:00,28.87,28.87,28.84,28.84,5400.0,28.3407,28.3407,28.3113,28.3113,5400.0
2013-10-25 12:45:00,28.85,28.9,28.85,28.9,6200.0,28.3211,28.3702,28.3211,28.3702,6200.0
2013-10-25 12:50:00,28.91,28.92,28.91,28.91,4400.0,28.38,28.3898,28.38,28.38,4400.0
2013-10-25 12:55:00,28.91,28.93,28.88,28.92,11900.0,28.38,28.3996,28.3505,28.3898,11900.0
2013-10-25 13:00:00,28.94,28.97,28.94,28.97,3800.0,28.4094,28.4389,28.4094,28.4389,3800.0
2013-10-25 13:05:00,28.96,28.98,28.96,28.98,3800.0,28.4291,28.4487,28.4291,28.4487,3800.0
2013-10-25 13:10:00,28.98,28.99,28.97,28.97,8900.0,28.4487,28.4585,28.4389,28.4389,8900.0
2013-10-25 13:15:00,28.98,28.98,28.95,28.95,8700.0,28.4487,28.4487,28.4192,28.4192,8700.0
2013-10-25 13:20:00,28.95,28.95,28.91,28.91,9000.0,28.4192,28.4192,28.38,28.38,9000.0
2013-10-25 13:25:00,28.92,28.94,28.91,28.91,10400.0,28.3898,28.4094,28.38,28.38,10400.0
2013-10-25 13:30:00,28.91,28.94,28.91,28.94,2400.0,28.38,28.4094,28.38,28.4094,2400.0
2013-10-25 13:35:00,28.94,28.94,28.93,28.94,5000.0,28.4094,28.4094,28.3996,28.4094,5000.0
2013-10-25 13:40:00,28.94,28.94,28.91,28.91,5500.0,28.4094,28.4094,28.38,28.38,5500.0
2013-10-25 13:45:00,28.92,28.93,28.91,28.91,3600.0,28.3898,28.3996,28.38,28.38,3600.0
2013-10-25 13:50:00,28.92,28.93,28.91,28.93,3600.0,28.3898,28.3996,28.38,28.3996,3600.0
2013-10-25 13:55:00,28.94,28.96,28.93,28.94,11300.0,28.4094,28.4291,28.3996,28.4094,11300.0
2013-10-25 14:00:00,28.94,28.96,28.94,28.94,9500.0,28.4094,28.4291,28.4094,28.4094,9500.0
2013-10-25 14:05:00,28.93,28.98,28.93,28.96,25500.0,28.3996,28.4487,28.3996,28.4291,25500.0
2013-10-25 14:10:00,28.95,28.95,28.93,28.94,11800.0,28.4192,28.4192,28.3996,28.4094,11800.0
2013-10-25 14:15:00,28.94,28.96,28.94,28.94,6200.0,28.4094,28.4291,28.4094,28.4094,6200.0
2013-10-25 14:20:00,28.94,28.97,28.94,28.96,16400.0,28.4094,28.4389,28.4094,28.4291,16400.0
2013-10-25 14:25:00,28.96,28.98,28.95,28.96,18600.0,28.4291,28.4487,28.4192,28.4291,18600.0
2013-10-25 14:30:00,28.97,28.98,28.96,28.98,5000.0,28.4389,28.4487,28.4291,28.4487,5000.0
2013-10-25 14:35:00,28.98,28.99,28.97,28.99,17600.0,28.4487,28.4585,28.4389,28.4585,17600.0
2013-10-25 14:40:00,28.99,28.99,28.97,28.98,10300.0,28.4585,28.4585,28.4389,28.4487,10300.0
2013-10-25 14:45:00,28.98,28.98,28.97,28.97,1200.0,28.4487,28.4487,28.4389,28.4389,1200.0
2013-10-25 14:50:00,28.97,28.99,28.97,28.99,6400.0,28.4389,28.4585,28.4389,28.4585,6400.0
2013-10-25 14:55:00,28.99,28.99,28.98,28.99,2100.0,28.4585,28.4585,28.4487,28.4585,2100.0
2013-10-25 15:00:00,28.99,28.99,28.97,28.98,10300.0,28.4585,28.4585,28.4389,28.4487,10300.0
2013-10-25 15:05:00,28.98,28.98,28.96,28.97,12100.0,28.4487,28.4487,28.4291,28.4389,12100.0
2013-10-25 15:10:00,28.98,28.99,28.98,28.98,10400.0,28.4487,28.4585,28.4487,28.4487,10400.0
2013-10-25 15:15:00,28.98,29.03,28.98,29.03,8100.0,28.4487,28.4978,28.4487,28.4978,8100.0
2013-10-25 15:20:00,29.03,29.03,29.0,29.01,7000.0,28.4978,28.4978,28.4683,28.4781,7000.0
2013-10-25 15:25:00,29.01,29.03,29.01,29.03,5900.0,28.4781,28.4978,28.4781,28.4978,5900.0
2013-10-25 15:30:00,29.03,29.07,29.03,29.06,13300.0,28.4978,28.537,28.4978,28.5272,13300.0
2013-10-25 15:35:00,29.06,29.07,29.05,29.07,10800.0,28.5272,28.537,28.5174,28.537,10800.0
2013-10-25 15:40:00,29.07,29.12,29.07,29.11,21100.0,28.537,28.5861,28.537,28.5763,21100.0
2013-10-25 15:45:00,29.11,29.15,29.09,29.14,37100.0,28.5763,28.6156,28.5567,28.6058,37100.0
2013-10-25 15:50:00,29.14,29.14,29.11,29.13,23800.0,28.6058,28.6058,28.5763,28.5959,23800.0
2013-10-25 15:55:00,29.13,29.15,29.11,29.14,101300.0,28.5959,28.6156,28.5763,28.6058,101300.0
2013-10-28 09:30:00,29.17,29.17,29.05,29.06,17300.0,28.6352,28.6352,28.5174,28.5272,17300.0
2013-10-28 09:35:00,29.07,29.09,29.01,29.01,7200.0,28.537,28.5567,28.4781,28.4781,7200.0
2013-10-28 09:40:00,29.0,29.02,28.96,28.98,15500.0,28.4683,28.488,28.4291,28.4487,15500.0
2013-10-28 09:45:00,28.99,29.0,28.97,29.0,10200.0,28.4585,28.4683,28.4389,28.4683,10200.0
2013-10-28 09:50:00,28.99,29.01,28.95,29.0,125700.0,28.4585,28.4781,28.4192,28.4683,125700.0
2013-10-28 09:55:00,29.01,29.11,29.01,29.11,7400.0,28.4781,28.5763,28.4781,28.5763,7400.0
2013-10-28 10:00:00,29.08,29.1,28.99,28.99,15000.0,28.5469,28.5665,28.4585,28.4585,15000.0
2013-10-28 10:05:00,28.99,29.05,28.97,29.05,68500.0,28.4585,28.5174,28.4389,28.5174,68500.0
2013-10-28 10:10:00,29.05,29.06,29.02,29.04,15900.0,28.5174,28.5272,28.488,28.5076,15900.0
2013-10-28 10:15:00,29.04,29.11,29.03,29.1,10500.0,28.5076,28.5763,28.4978,28.5665,10500.0
2013-10-28 10:20:00,29.11,29.12,29.08,29.1,18500.0,28.5763,28.5861,28.5469,28.5665,18500.0
2013-10-28 10:25:00,29.1,29.12,29.09,29.12,15800.0,28.5665,28.5861,28.5567,28.5861,15800.0
2013-10-28 10:30:00,29.12,29.14,29.11,29.12,7800.0,28.5861,28.6058,28.5763,28.5861,7800.0
2013-10-28 10:35:00,29.13,29.17,29.12,29.16,13700.0,28.5959,28.6352,28.5861,28.6254,13700.0
2013-10-28 10:40:00,29.17,29.21,29.12,29.14,22800.0,28.6352,28.6745,28.5861,28.6058,22800.0
2013-10-28 10:45:00,29.14,29.16,29.09,29.16,77500.0,28.6058,28.6254,28.5567,28.6254,77500.0
2013-10-28 10:50:00,29.17,29.17,29.14,29.17,12000.0,28.6352,28.6352,28.6058,28.6352,12000.0
2013-10-28 10:55:00,29.16,29.16,29.13,29.16,19900.0,28.6254,28.6254,28.5959,28.6254,19900.0
2013-10-28 11:00:00,29.16,29.16,29.15,29.15,4300.0,28.6254,28.6254,28.6156,28.6156,4300.0
2013-10-28 11:05:00,29.15,29.16,29.14,29.15,8500.0,28.6156,28.6254,28.6058,28.6156,8500.0
2013-10-28 11:10:00,29.16,29.21,29.16,29.21,16600.0,28.6254,28.6745,28.6254,28.6745,16600.0
2013-10-28 11:15:00,29.2,29.3,29.2,29.29,17500.0,28.6647,28.7628,28.6647,28.753,17500.0
2013-10-28 11:20:00,29.28,29.28,29.2,29.23,33000.0,28.7432,28.7432,28.6647,28.6941,33000.0
2013-10-28 11:25:00,29.23,29.25,29.2,29.24,18900.0,28.6941,28.7137,28.6647,28.7039,18900.0
2013-10-28 11:30:00,29.23,29.24,29.21,29.21,6500.0,28.6941,28.7039,28.6745,28.6745,6500.0
2013-10-28 11:35:00,29.21,29.22,29.2,29.21,4200.0,28.6745,28.6843,28.6647,28.6745,4200.0
2013-10-28 11:40:00,29.21,29.23,29.19,29.23,18200.0,28.6745,28.6941,28.6548,28.6941,18200.0
2013-10-28 11:45:00,29.23,29.23,29.21,29.21,3100.0,28.6941,28.6941,28.6745,28.6745,3100.0
2013-10-28 11:50:00,29.21,29.24,29.2,29.24,14400.0,28.6745,28.7039,28.6647,28.7039,14400.0
2013-10-28 11:55:00,29.24,29.26,29.23,29.23,7600.0,28.7039,28.7236,28.6941,28.6941,7600.0
2013-10-28 12:00:00,29.24,29.24,29.22,29.22,1900.0,28.7039,28.7039,28.6843,28.6843,1900.0
2013-10-28 12:05:00,29.22,29.22,29.21,29.21,1200.0,28.6843,28.6843,28.6745,28.6745,1200.0
2013-10-28 12:10:00,29.22,29.25,29.22,29.25,13200.0,28.6843,28.7137,28.6843,28.7137,13200.0
2013-10-28 12:15:00,29.25,29.25,29.21,29.21,13300.0,28.7137,28.7137,28.6745,28.6745,13300.0
2013-10-28 12:20:00,29.22,29.22,29.19,29.19,22800.0,28.6843,28.6843,28.6548,28.6548,22800.0
2013-10-28 12:25:00,29.2,29.21,29.19,29.2,6600.0,28.6647,28.6745,28.6548,28.6647,6600.0
2013-10-28 12:30:00,29.2,29.22,29.18,29.18,9600.0,28.6647,28.6843,28.645,28.645,9600.0
2013-10-28 12:35:00,29.18,29.23,29.18,29.2,20300.0,28.645,28.6941,28.645,28.6647,20300.0
2013-10-28 12:40:00,29.21,29.25,29.21,29.25,9000.0,28.6745,28.7137,28.6745,28.7137,9000.0
2013-10-28 12:45:00,29.25,29.27,29.23,29.27,17000.0,28.7137,28.7334,28.6941,28.7334,17000.0
2013-10-28 12:50:00,29.27,29.28,29.27,29.28,9400.0,28.7334,28.7432,28.7334,28.7432,9400.0
2013-10-28 12:55:00,29.29,29.3,29.29,29.3,5800.0,28.753,28.7628,28.753,28.7628,5800.0
2013-10-28 13:00:00,29.3,29.32,29.29,29.31,28400.0,28.7628,28.7825,28.753,28.7726,28400.0
2013-10-28 13:05:00,29.3,29.31,29.3,29.3,4800.0,28.7628,28.7726,28.7628,28.7628,4800.0
2013-10-28 13:10:00,29.31,29.31,29.29,29.31,10700.0,28.7726,28.7726,28.753,28.7726,10700.0
2013-10-28 13:15:00,29.3,29.3,29.3,29.3,8500.0,28.7628,28.7628,28.7628,28.7628,8500.0
2013-10-28 13:20:00,29.3,29.33,29.3,29.32,7200.0,28.7628,28.7923,28.7628,28.7825,7200.0
2013-10-28 13:25:00,29.32,29.32,29.3,29.31,25900.0,28.7825,28.7825,28.7628,28.7726,25900.0
2013-10-28 13:30:00,29.3,29.31,29.3,29.3,1900.0,28.7628,28.7726,28.7628,28.7628,1900.0
2013-10-28 13:35:00,29.31,29.35,29.31,29.35,17400.0,28.7726,28.8119,28.7726,28.8119,17400.0
2013-10-28 13:40:00,29.36,29.4,29.36,29.39,15600.0,28.8217,28.861,28.8217,28.8512,15600.0
2013-10-28 13:45:00,29.39,29.4,29.38,29.39,12500.0,28.8512,28.861,28.8414,28.8512,12500.0
2013-10-28 13:50:00,29.39,29.39,29.37,29.37,8100.0,28.8512,28.8512,28.8315,28.8315,8100.0
2013-10-28 13:55:00,29.37,29.39,29.37,29.39,9500.0,28.8315,28.8512,28.8315,28.8512,9500.0
2013-10-28 14:00:00,29.4,29.43,29.39,29.42,12600.0,28.861,28.8904,28.8512,28.8806,12600.0
2013-10-28 14:05:00,29.43,29.43,29.42,29.42,3100.0,28.8904,28.8904,28.8806,28.8806,3100.0
2013-10-28 14:10:00,29.42,29.42,29.38,29.4,13800.0,28.8806,28.8806,28.8414,28.861,13800.0
2013-10-28 14:15:00,29.39,29.4,29.33,29.34,6500.0,28.8512,28.861,28.7923,28.8021,6500.0
2013-10-28 14:20:00,29.33,29.35,29.31,29.35,12400.0,28.7923,28.8119,28.7726,28.8119,12400.0
2013-10-28 14:25:00,29.35,29.36,29.34,29.34,5100.0,28.8119,28.8217,28.8021,28.8021,5100.0
2013-10-28 14:30:00,29.34,29.34,29.29,29.29,8500.0,28.8021,28.8021,28.753,28.753,8500.0
2013-10-28 14:35:00,29.29,29.29,29.26,29.28,8800.0,28.753,28.753,28.7236,28.7432,8800.0
2013-10-28 14:40:00,29.29,29.3,29.29,29.29,6600.0,28.753,28.7628,28.753,28.753,6600.0
2013-10-28 14:45:00,29.28,29.28,29.25,29.25,4200.0,28.7432,28.7432,28.7137,28.7137,4200.0
2013-10-28 14:50:00,29.26,29.27,29.25,29.25,3300.0,28.7236,28.7334,28.7137,28.7137,3300.0
2013-10-28 14:55:00,29.25,29.28,29.25,29.26,11600.0,28.7137,28.7432,28.7137,28.7236,11600.0
2013-10-28 15:00:00,29.26,29.27,29.23,29.24,11200.0,28.7236,28.7334,28.6941,28.7039,11200.0
2013-10-28 15:05:00,29.25,29.25,29.23,29.24,5900.0,28.7137,28.7137,28.6941,28.7039,5900.0
2013-10-28 15:10:00,29.24,29.26,29.23,29.26,16400.0,28.7039,28.7236,28.6941,28.7236,16400.0
2013-10-28 15:15:00,29.27,29.27,29.26,29.27,8500.0,28.7334,28.7334,28.7236,28.7334,8500.0
2013-10-28 15:20:00,29.27,29.29,29.26,29.29,9900.0,28.7334,28.753,28.7236,28.753,9900.0
2013-10-28 15:25:00,29.29,29.3,29.27,29.28,19400.0,28.753,28.7628,28.7334,28.7432,19400.0
2013-10-28 15:30:00,29.28,29.28,29.26,29.27,15600.0,28.7432,28.7432,28.7236,28.7334,15600.0
2013-10-28 15:35:00,29.27,29.27,29.24,29.25,16700.0,28.7334,28.7334,28.7039,28.7137,16700.0
2013-10-28 15:40:00,29.25,29.25,29.22,29.22,26600.0,28.7137,28.7137,28.6843,28.6843,26600.0
2013-10-28 15:45:00,29.22,29.23,29.2,29.23,49000.0,28.6843,28.6941,28.6647,28.6941,49000.0
2013-10-28 15:50:00,29.23,29.24,29.21,29.21,41500.0,28.6941,28.7039,28.6745,28.6745,41500.0
2013-10-28 15:55:00,29.21,29.23,29.2,29.23,92000.0,28.6745,28.6941,28.6647,28.6941,92000.0
2013-10-29 09:30:00,29.3,29.36,29.22,29.35,11500.0,28.7628,28.8217,28.6843,28.8119,11500.0
2013-10-29 09:35:00,29.34,29.34,29.28,29.3,4700.0,28.8021,28.8021,28.7432,28.7628,4700.0
2013-10-29 09:40:00,29.33,29.4,29.33,29.4,4400.0,28.7923,28.861,28.7923,28.861,4400.0
2013-10-29 09:45:00,29.43,29.47,29.41,29.45,8700.0,28.8904,28.9297,28.8708,28.9101,8700.0
2013-10-29 09:50:00,29.46,29.49,29.43,29.47,16300.0,28.9199,28.9493,28.8904,28.9297,16300.0
2013-10-29 09:55:00,29.47,29.48,29.46,29.47,15500.0,28.9297,28.9395,28.9199,28.9297,15500.0
2013-10-29 10:00:00,29.46,29.53,29.43,29.5,16600.0,28.9199,28.9886,28.8904,28.9592,16600.0
2013-10-29 10:05:00,29.5,29.54,29.48,29.5,16300.0,28.9592,28.9984,28.9395,28.9592,16300.0
2013-10-29 10:10:00,29.5,29.52,29.49,29.49,7800.0,28.9592,28.9788,28.9493,28.9493,7800.0
2013-10-29 10:15:00,29.48,29.48,29.44,29.47,16800.0,28.9395,28.9395,28.9003,28.9297,16800.0
2013-10-29 10:20:00,29.48,29.49,29.47,29.49,13900.0,28.9395,28.9493,28.9297,28.9493,13900.0
2013-10-29 10:25:00,29.49,29.55,29.49,29.54,6300.0,28.9493,29.0082,28.9493,28.9984,6300.0
2013-10-29 10:30:00,29.55,29.58,29.5,29.51,12700.0,29.0082,29.0377,28.9592,28.969,12700.0
2013-10-29 10:35:00,29.51,29.52,29.5,29.52,8200.0,28.969,28.9788,28.9592,28.9788,8200.0
2013-10-29 10:40:00,29.52,29.54,29.49,29.51,9800.0,28.9788,28.9984,28.9493,28.969,9800.0
2013-10-29 10:45:00,29.52,29.55,29.52,29.55,6600.0,28.9788,29.0082,28.9788,29.0082,6600.0
2013-10-29 10:50:00,29.53,29.53,29.48,29.49,25800.0,28.9886,28.9886,28.9395,28.9493,25800.0
2013-10-29 10:55:00,29.48,29.49,29.43,29.43,27300.0,28.9395,28.9493,28.8904,28.8904,27300.0
2013-10-29 11:00:00,29.44,29.49,29.43,29.48,15500.0,28.9003,28.9493,28.8904,28.9395,15500.0
2013-10-29 11:05:00,29.48,29.48,29.44,29.45,29600.0,28.9395,28.9395,28.9003,28.9101,29600.0
2013-10-29 11:10:00,29.46,29.48,29.45,29.45,7000.0,28.9199,28.9395,28.9101,28.9101,7000.0
2013-10-29 11:15:00,29.46,29.46,29.43,29.44,16200.0,28.9199,28.9199,28.8904,28.9003,16200.0
2013-10-29 11:20:00,29.42,29.42,29.39,29.42,19600.0,28.8806,28.8806,28.8512,28.8806,19600.0
2013-10-29 11:25:00,29.43,29.43,29.4,29.41,7800.0,28.8904,28.8904,28.861,28.8708,7800.0
2013-10-29 11:30:00,29.4,29.4,29.36,29.4,11400.0,28.861,28.861,28.8217,28.861,11400.0
2013-10-29 11:35:00,29.4,29.47,29.4,29.46,17900.0,28.861,28.9297,28.861,28.9199,17900.0
2013-10-29 11:40:00,29.46,29.52,29.46,29.49,22500.0,28.9199,28.9788,28.9199,28.9493,22500.0
2013-10-29 11:45:00,29.5,29.53,29.49,29.53,15900.0,28.9592,28.9886,28.9493,28.9886,15900.0
2013-10-29 11:50:00,29.54,29.55,29.53,29.54,13500.0,28.9984,29.0082,28.9886,28.9984,13500.0
2013-10-29 11:55:00,29.53,29.54,29.52,29.53,9600.0,28.9886,28.9984,28.9788,28.9886,9600.0
2013-10-29 12:00:00,29.54,29.55,29.52,29.53,17800.0,28.9984,29.0082,28.9788,28.9886,17800.0
2013-10-29 12:05:00,29.53,29.55,29.52,29.55,13100.0,28.9886,29.0082,28.9788,29.0082,13100.0
2013-10-29 12:10:00,29.55,29.56,29.54,29.55,34500.0,29.0082,29.0181,28.9984,29.0082,34500.0
2013-10-29 12:15:00,29.56,29.57,29.5,29.52,24400.0,29.0181,29.0279,28.9592,28.9788,24400.0
2013-10-29 12:20:00,29.53,29.57,29.53,29.56,11800.0,28.9886,29.0279,28.9886,29.0181,11800.0
2013-10-29 12:25:00,29.57,29.6,29.56,29.6,12000.0,29.0279,29.0573,29.0181,29.0573,12000.0
2013-10-29 12:30:00,29.59,29.6,29.55,29.56,9900.0,29.0475,29.0573,29.0082,29.0181,9900.0
2013-10-29 12:35:00,29.56,29.59,29.54,29.56,35400.0,29.0181,29.0475,28.9984,29.0181,35400.0
2013-10-29 12:40:00,29.56,29.56,29.52,29.53,6100.0,29.0181,29.0181,28.9788,28.9886,6100.0
2013-10-29 12:45:00,29.53,29.55,29.52,29.55,7500.0,28.9886,29.0082,28.9788,29.0082,7500.0
2013-10-29 12:50:00,29.55,29.55,29.53,29.53,9100.0,29.0082,29.0082,28.9886,28.9886,9100.0
2013-10-29 12:55:00,29.53,29.57,29.53,29.57,1600.0,28.9886,29.0279,28.9886,29.0279,1600.0
2013-10-29 13:00:00,29.55,29.56,29.5,29.5,10600.0,29.0082,29.0181,28.9592,28.9592,10600.0
2013-10-29 13:05:00,29.5,29.52,29.5,29.51,5300.0,28.9592,28.9788,28.9592,28.969,5300.0
2013-10-29 13:10:00,29.5,29.51,29.5,29.51,14700.0,28.9592,28.969,28.9592,28.969,14700.0
2013-10-29 13:15:00,29.5,29.51,29.49,29.5,17800.0,28.9592,28.969,28.9493,28.9592,17800.0
2013-10-29 13:20:00,29.5,29.5,29.5,29.5,7700.0,28.9592,28.9592,28.9592,28.9592,7700.0
2013-10-29 13:25:00,29.5,29.52,29.5,29.51,8700.0,28.9592,28.9788,28.9592,28.969,8700.0
2013-10-29 13:30:00,29.51,29.51,29.49,29.5,22900.0,28.969,28.969,28.9493,28.9592,22900.0
2013-10-29 13:35:00,29.49,29.5,29.47,29.47,8600.0,28.9493,28.9592,28.9297,28.9297,8600.0
2013-10-29 13:40:00,29.47,29.47,29.45,29.46,28800.0,28.9297,28.9297,28.9101,28.9199,28800.0
2013-10-29 13:45:00,29.46,29.49,29.45,29.49,5000.0,28.9199,28.9493,28.9101,28.9493,5000.0
2013-10-29 13:50:00,29.49,29.49,29.47,29.48,8400.0,28.9493,28.9493,28.9297,28.9395,8400.0
2013-10-29 13:55:00,29.48,29.49,29.48,29.48,8900.0,28.9395,28.9493,28.9395,28.9395,8900.0
2013-10-29 14:00:00,29.48,29.49,29.47,29.48,21400.0,28.9395,28.9493,28.9297,28.9395,21400.0
2013-10-29 14:05:00,29.48,29.51,29.48,29.5,5100.0,28.9395,28.969,28.9395,28.9592,5100.0
2013-10-29 14:10:00,29.51,29.51,29.46,29.46,25000.0,28.969,28.969,28.9199,28.9199,25000.0
2013-10-29 14:15:00,29.46,29.48,29.44,29.48,30600.0,28.9199,28.9395,28.9003,28.9395,30600.0
2013-10-29 14:20:00,29.48,29.51,29.48,29.51,4600.0,28.9395,28.969,28.9395,28.969,4600.0
2013-10-29 14:25:00,29.51,29.51,29.48,29.49,11700.0,28.969,28.969,28.9395,28.9493,11700.0
2013-10-29 14:30:00,29.49,29.5,29.48,29.48,12500.0,28.9493,28.9592,28.9395,28.9395,12500.0
2013-10-29 14:35:00,29.48,29.49,29.47,29.49,12000.0,28.9395,28.9493,28.9297,28.9493,12000.0
2013-10-29 14:40:00,29.49,29.5,29.48,29.5,8500.0,28.9493,28.9592,28.9395,28.9592,8500.0
2013-10-29 14:45:00,29.5,29.5,29.48,29.49,6600.0,28.9592,28.9592,28.9395,28.9493,6600.0
2013-10-29 14:50:00,29.5,29.51,29.48,29.5,27400.0,28.9592,28.969,28.9395,28.9592,27400.0
2013-10-29 14:55:00,29.5,29.51,29.49,29.51,65200.0,28.9592,28.969,28.9493,28.969,65200.0
2013-10-29 15:00:00,29.52,29.53,29.5,29.52,14300.0,28.9788,28.9886,28.9592,28.9788,14300.0
2013-10-29 15:05:00,29.52,29.54,29.52,29.52,14000.0,28.9788,28.9984,28.9788,28.9788,14000.0
2013-10-29 15:10:00,29.52,29.54,29.52,29.52,16100.0,28.9788,28.9984,28.9788,28.9788,16100.0
2013-10-29 15:15:00,29.53,29.58,29.53,29.58,15200.0,28.9886,29.0377,28.9886,29.0377,15200.0
2013-10-29 15:20:00,29.57,29.58,29.55,29.58,30600.0,29.0279,29.0377,29.0082,29.0377,30600.0
2013-10-29 15:25:00,29.58,29.6,29.58,29.6,18900.0,29.0377,29.0573,29.0377,29.0573,18900.0
2013-10-29 15:30:00,29.59,29.6,29.55,29.58,67700.0,29.0475,29.0573,29.0082,29.0377,67700.0
2013-10-29 15:35:00,29.57,29.59,29.56,29.58,32000.0,29.0279,29.0475,29.0181,29.0377,32000.0
2013-10-29 15:40:00,29.59,29.6,29.58,29.6,25400.0,29.0475,29.0573,29.0377,29.0573,25400.0
2013-10-29 15:45:00,29.6,29.6,29.57,29.57,41200.0,29.0573,29.0573,29.0279,29.0279,41200.0
2013-10-29 15:50:00,29.58,29.58,29.56,29.57,51600.0,29.0377,29.0377,29.0181,29.0279,51600.0
2013-10-29 15:55:00,29.57,29.58,29.53,29.57,196600.0,29.0279,29.0377,28.9886,29.0279,196600.0
2013-10-30 09:30:00,29.65,29.72,29.65,29.68,24200.0,29.1064,29.1751,29.1064,29.1359,24200.0
2013-10-30 09:35:00,29.67,29.67,29.46,29.46,5700.0,29.126,29.126,28.9199,28.9199,5700.0
2013-10-30 09:40:00,29.47,29.59,29.47,29.57,22000.0,28.9297,29.0475,28.9297,29.0279,22000.0
2013-10-30 09:45:00,29.57,29.61,29.57,29.59,6300.0,29.0279,29.0671,29.0279,29.0475,6300.0
2013-10-30 09:50:00,29.58,29.6,29.53,29.53,4900.0,29.0377,29.0573,28.9886,28.9886,4900.0
2013-10-30 09:55:00,29.54,29.56,29.52,29.53,9400.0,28.9984,29.0181,28.9788,28.9886,9400.0
2013-10-30 10:00:00,29.52,29.54,29.49,29.51,19600.0,28.9788,28.9984,28.9493,28.969,19600.0
2013-10-30 10:05:00,29.51,29.52,29.49,29.51,14800.0,28.969,28.9788,28.9493,28.969,14800.0
2013-10-30 10:10:00,29.51,29.52,29.5,29.51,58500.0,28.969,28.9788,28.9592,28.969,58500.0
2013-10-30 10:15:00,29.52,29.52,29.5,29.5,11300.0,28.9788,28.9788,28.9592,28.9592,11300.0
2013-10-30 10:20:00,29.5,29.53,29.49,29.53,64900.0,28.9592,28.9886,28.9493,28.9886,64900.0
2013-10-30 10:25:00,29.53,29.53,29.49,29.51,27000.0,28.9886,28.9886,28.9493,28.969,27000.0
2013-10-30 10:30:00,29.51,29.51,29.48,29.51,6100.0,28.969,28.969,28.9395,28.969,6100.0
2013-10-30 10:35:00,29.51,29.54,29.51,29.54,21500.0,28.969,28.9984,28.969,28.9984,21500.0
2013-10-30 10:40:00,29.52,29.55,29.52,29.54,14900.0,28.9788,29.0082,28.9788,28.9984,14900.0
2013-10-30 10:45:00,29.53,29.53,29.42,29.47,45300.0,28.9886,28.9886,28.8806,28.9297,45300.0
2013-10-30 10:50:00,29.48,29.52,29.48,29.52,10900.0,28.9395,28.9788,28.9395,28.9788,10900.0
2013-10-30 10:55:00,29.53,29.53,29.49,29.5,12400.0,28.9886,28.9886,28.9493,28.9592,12400.0
2013-10-30 11:00:00,29.5,29.51,29.49,29.51,12000.0,28.9592,28.969,28.9493,28.969,12000.0
2013-10-30 11:05:00,29.51,29.53,29.5,29.53,9300.0,28.969,28.9886,28.9592,28.9886,9300.0
2013-10-30 11:10:00,29.53,29.54,29.52,29.53,12500.0,28.9886,28.9984,28.9788,28.9886,12500.0
2013-10-30 11:15:00,29.53,29.54,29.52,29.52,43900.0,28.9886,28.9984,28.9788,28.9788,43900.0
2013-10-30 11:20:00,29.52,29.52,29.49,29.5,29700.0,28.9788,28.9788,28.9493,28.9592,29700.0
2013-10-30 11:25:00,29.51,29.51,29.5,29.5,22900.0,28.969,28.969,28.9592,28.9592,22900.0
2013-10-30 11:30:00,29.5,29.51,29.49,29.5,33400.0,28.9592,28.969,28.9493,28.9592,33400.0
2013-10-30 11:35:00,29.5,29.51,29.48,29.5,22000.0,28.9592,28.969,28.9395,28.9592,22000.0
2013-10-30 11:40:00,29.5,29.51,29.49,29.5,12900.0,28.9592,28.969,28.9493,28.9592,12900.0
2013-10-30 11:45:00,29.5,29.51,29.48,29.5,28600.0,28.9592,28.969,28.9395,28.9592,28600.0
2013-10-30 11:50:00,29.49,29.51,29.49,29.51,14300.0,28.9493,28.969,28.9493,28.969,14300.0
2013-10-30 11:55:00,29.51,29.51,29.5,29.51,9900.0,28.969,28.969,28.9592,28.969,9900.0
2013-10-30 12:00:00,29.5,29.52,29.5,29.52,11100.0,28.9592,28.9788,28.9592,28.9788,11100.0
2013-10-30 12:05:00,29.52,29.53,29.5,29.52,23500.0,28.9788,28.9886,28.9592,28.9788,23500.0
2013-10-30 12:10:00,29.52,29.57,29.52,29.56,7100.0,28.9788,29.0279,28.9788,29.0181,7100.0
2013-10-30 12:15:00,29.56,29.58,29.55,29.55,18000.0,29.0181,29.0377,29.0082,29.0082,18000.0
2013-10-30 12:20:00,29.55,29.6,29.55,29.56,34500.0,29.0082,29.0573,29.0082,29.0181,34500.0
2013-10-30 12:25:00,29.56,29.58,29.53,29.58,11600.0,29.0181,29.0377,28.9886,29.0377,11600.0
2013-10-30 12:30:00,29.58,29.62,29.56,29.62,41000.0,29.0377,29.077,29.0181,29.077,41000.0
2013-10-30 12:35:00,29.63,29.65,29.62,29.65,14100.0,29.0868,29.1064,29.077,29.1064,14100.0
2013-10-30 12:40:00,29.65,29.7,29.64,29.7,11500.0,29.1064,29.1555,29.0966,29.1555,11500.0
2013-10-30 12:45:00,29.7,29.72,29.69,29.7,9800.0,29.1555,29.1751,29.1457,29.1555,9800.0
2013-10-30 12:50:00,29.7,29.71,29.66,29.66,14100.0,29.1555,29.1653,29.1162,29.1162,14100.0
2013-10-30 12:55:00,29.67,29.7,29.65,29.68,20700.0,29.126,29.1555,29.1064,29.1359,20700.0
2013-10-30 13:00:00,29.68,29.7,29.66,29.7,8300.0,29.1359,29.1555,29.1162,29.1555,8300.0
2013-10-30 13:05:00,29.69,29.7,29.64,29.65,12200.0,29.1457,29.1555,29.0966,29.1064,12200.0
2013-10-30 13:10:00,29.66,29.66,29.64,29.64,8700.0,29.1162,29.1162,29.0966,29.0966,8700.0
2013-10-30 13:15:00,29.65,29.65,29.59,29.62,20400.0,29.1064,29.1064,29.0475,29.077,20400.0
2013-10-30 13:20:00,29.62,29.63,29.55,29.58,21500.0,29.077,29.0868,29.0082,29.0377,21500.0
2013-10-30 13:25:00,29.58,29.62,29.57,29.62,10500.0,29.0377,29.077,29.0279,29.077,10500.0
2013-10-30 13:30:00,29.62,29.62,29.57,29.59,80400.0,29.077,29.077,29.0279,29.0475,80400.0
2013-10-30 13:35:00,29.58,29.67,29.58,29.65,89800.0,29.0377,29.126,29.0377,29.1064,89800.0
2013-10-30 13:40:00,29.65,29.67,29.62,29.63,16700.0,29.1064,29.126,29.077,29.0868,16700.0
2013-10-30 13:45:00,29.63,29.64,29.6,29.62,9500.0,29.0868,29.0966,29.0573,29.077,9500.0
2013-10-30 13:50:00,29.61,29.64,29.61,29.64,14700.0,29.0671,29.0966,29.0671,29.0966,14700.0
2013-10-30 13:55:00,29.64,29.65,29.62,29.64,11000.0,29.0966,29.1064,29.077,29.0966,11000.0
2013-10-30 14:00:00,29.63,29.71,29.57,29.59,60700.0,29.0868,29.1653,29.0279,29.0475,60700.0
2013-10-30 14:05:00,29.6,29.67,29.55,29.59,39600.0,29.0573,29.126,29.0082,29.0475,39600.0
2013-10-30 14:10:00,29.59,29.67,29.59,29.64,26900.0,29.0475,29.126,29.0475,29.0966,26900.0
2013-10-30 14:15:00,29.63,29.64,29.55,29.6,72000.0,29.0868,29.0966,29.0082,29.0573,72000.0
2013-10-30 14:20:00,29.6,29.67,29.58,29.67,86600.0,29.0573,29.126,29.0377,29.126,86600.0
2013-10-30 14:25:00,29.66,29.67,29.6,29.61,97400.0,29.1162,29.126,29.0573,29.0671,97400.0
2013-10-30 14:30:00,29.61,29.63,29.6,29.61,24300.0,29.0671,29.0868,29.0573,29.0671,24300.0
2013-10-30 14:35:00,29.61,29.7,29.6,29.69,78400.0,29.0671,29.1555,29.0573,29.1457,78400.0
2013-10-30 14:40:00,29.7,29.77,29.69,29.7,54900.0,29.1555,29.2242,29.1457,29.1555,54900.0
2013-10-30 14:45:00,29.7,29.74,29.69,29.7,38200.0,29.1555,29.1948,29.1457,29.1555,38200.0
2013-10-30 14:50:00,29.7,29.71,29.67,29.7,80200.0,29.1555,29.1653,29.126,29.1555,80200.0
2013-10-30 14:55:00,29.7,29.86,29.7,29.82,67700.0,29.1555,29.3126,29.1555,29.2733,67700.0
2013-10-30 15:00:00,29.81,29.85,29.79,29.84,95600.0,29.2635,29.3027,29.2438,29.2929,95600.0
2013-10-30 15:05:00,29.83,29.87,29.79,29.8,101300.0,29.2831,29.3224,29.2438,29.2537,101300.0
2013-10-30 15:10:00,29.8,29.81,29.79,29.8,42000.0,29.2537,29.2635,29.2438,29.2537,42000.0
2013-10-30 15:15:00,29.79,29.86,29.79,29.85,65000.0,29.2438,29.3126,29.2438,29.3027,65000.0
2013-10-30 15:20:00,29.85,29.88,29.84,29.86,76700.0,29.3027,29.3322,29.2929,29.3126,76700.0
2013-10-30 15:25:00,29.85,29.88,29.84,29.87,63500.0,29.3027,29.3322,29.2929,29.3224,63500.0
2013-10-30 15:30:00,29.87,29.9,29.85,29.87,58900.0,29.3224,29.3518,29.3027,29.3224,58900.0
2013-10-30 15:35:00,29.87,29.88,29.8,29.8,112100.0,29.3224,29.3322,29.2537,29.2537,112100.0
2013-10-30 15:40:00,29.8,29.85,29.8,29.84,85900.0,29.2537,29.3027,29.2537,29.2929,85900.0
2013-10-30 15:45:00,29.84,29.86,29.82,29.83,78600.0,29.2929,29.3126,29.2733,29.2831,78600.0
2013-10-30 15:50:00,29.83,29.85,29.77,29.77,100200.0,29.2831,29.3027,29.2242,29.2242,100200.0
2013-10-30 15:55:00,29.78,29.81,29.76,29.77,104500.0,29.234,29.2635,29.2144,29.2242,104500.0
2013-10-31 09:30:00,29.77,30.2,29.49,29.56,106200.0,29.2242,29.6463,28.9493,29.0181,106200.0
2013-10-31 09:35:00,29.58,29.73,29.36,29.58,74000.0,29.0377,29.1849,28.8217,29.0377,74000.0
2013-10-31 09:40:00,29.6,30.0,29.53,29.68,75700.0,29.0573,29.45,28.9886,29.1359,75700.0
2013-10-31 09:45:00,29.69,29.71,29.49,29.5,59700.0,29.1457,29.1653,28.9493,28.9592,59700.0
2013-10-31 09:50:00,29.52,29.54,29.22,29.33,116100.0,28.9788,28.9984,28.6843,28.7923,116100.0
2013-10-31 09:55:00,29.33,29.33,29.14,29.2,74200.0,28.7923,28.7923,28.6058,28.6647,74200.0
2013-10-31 10:00:00,29.2,29.2,29.03,29.11,63500.0,28.6647,28.6647,28.4978,28.5763,63500.0
2013-10-31 10:05:00,29.11,29.11,28.89,28.9,128800.0,28.5763,28.5763,28.3603,28.3702,128800.0
2013-10-31 10:10:00,28.9,28.91,28.79,28.9,81000.0,28.3702,28.38,28.2622,28.3702,81000.0
2013-10-31 10:15:00,28.9,29.06,28.9,29.03,100400.0,28.3702,28.5272,28.3702,28.4978,100400.0
2013-10-31 10:20:00,29.02,29.12,28.98,29.11,142100.0,28.488,28.5861,28.4487,28.5763,142100.0
2013-10-31 10:25:00,29.11,29.11,29.05,29.07,116900.0,28.5763,28.5763,28.5174,28.537,116900.0
2013-10-31 10:30:00,29.06,29.18,29.06,29.1,92000.0,28.5272,28.645,28.5272,28.5665,92000.0
2013-10-31 10:35:00,29.1,29.22,29.06,29.1,109600.0,28.5665,28.6843,28.5272,28.5665,109600.0
2013-10-31 10:40:00,29.09,29.11,29.05,29.06,57500.0,28.5567,28.5763,28.5174,28.5272,57500.0
2013-10-31 10:45:00,29.06,29.06,29.03,29.03,28400.0,28.5272,28.5272,28.4978,28.4978,28400.0
2013-10-31 10:50:00,29.03,29.04,29.0,29.0,58300.0,28.4978,28.5076,28.4683,28.4683,58300.0
2013-10-31 10:55:00,29.01,29.03,29.0,29.02,47300.0,28.4781,28.4978,28.4683,28.488,47300.0
2013-10-31 11:00:00,29.03,29.04,28.96,28.99,134300.0,28.4978,28.5076,28.4291,28.4585,134300.0
2013-10-31 11:05:00,28.99,29.0,28.83,28.95,73900.0,28.4585,28.4683,28.3014,28.4192,73900.0
2013-10-31 11:10:00,28.95,29.02,28.95,29.01,90600.0,28.4192,28.488,28.4192,28.4781,90600.0
2013-10-31 11:15:00,29.01,29.21,29.01,29.19,54800.0,28.4781,28.6745,28.4781,28.6548,54800.0
2013-10-31 11:20:00,29.21,29.4,29.2,29.32,49200.0,28.6745,28.861,28.6647,28.7825,49200.0
2013-10-31 11:25:00,29.31,29.54,29.29,29.44,186300.0,28.7726,28.9984,28.753,28.9003,186300.0
2013-10-31 11:30:00,29.46,29.54,29.38,29.39,76200.0,28.9199,28.9984,28.8414,28.8512,76200.0
2013-10-31 11:35:00,29.38,29.53,29.31,29.53,234600.0,28.8414,28.9886,28.7726,28.9886,234600.0
2013-10-31 11:40:00,29.51,29.73,29.49,29.73,79200.0,28.969,29.1849,28.9493,29.1849,79200.0
2013-10-31 11:45:00,29.71,29.74,29.62,29.72,42300.0,29.1653,29.1948,29.077,29.1751,42300.0
2013-10-31 11:50:00,29.72,29.77,29.64,29.73,78500.0,29.1751,29.2242,29.0966,29.1849,78500.0
2013-10-31 11:55:00,29.74,29.8,29.71,29.79,77600.0,29.1948,29.2537,29.1653,29.2438,77600.0
2013-10-31 12:00:00,29.79,29.95,29.79,29.9,102800.0,29.2438,29.4009,29.2438,29.3518,102800.0
2013-10-31 12:05:00,29.9,29.93,29.88,29.88,42500.0,29.3518,29.3813,29.3322,29.3322,42500.0
2013-10-31 12:10:00,29.87,29.88,29.79,29.83,31300.0,29.3224,29.3322,29.2438,29.2831,31300.0
2013-10-31 12:15:00,29.85,29.95,29.85,29.93,25600.0,29.3027,29.4009,29.3027,29.3813,25600.0
2013-10-31 12:20:00,29.92,29.93,29.85,29.93,21600.0,29.3715,29.3813,29.3027,29.3813,21600.0
2013-10-31 12:25:00,29.92,30.03,29.92,29.96,100000.0,29.3715,29.4794,29.3715,29.4107,100000.0
2013-10-31 12:30:00,29.96,29.96,29.86,29.87,41900.0,29.4107,29.4107,29.3126,29.3224,41900.0
2013-10-31 12:35:00,29.86,29.97,29.84,29.97,64500.0,29.3126,29.4205,29.2929,29.4205,64500.0
2013-10-31 12:40:00,29.96,29.96,29.9,29.9,36500.0,29.4107,29.4107,29.3518,29.3518,36500.0
2013-10-31 12:45:00,29.88,29.91,29.86,29.89,30100.0,29.3322,29.3616,29.3126,29.342,30100.0
2013-10-31 12:50:00,29.89,29.9,29.83,29.85,22200.0,29.342,29.3518,29.2831,29.3027,22200.0
2013-10-31 12:55:00,29.85,29.85,29.84,29.84,19400.0,29.3027,29.3027,29.2929,29.2929,19400.0
2013-10-31 13:00:00,29.85,29.96,29.84,29.96,29600.0,29.3027,29.4107,29.2929,29.4107,29600.0
2013-10-31 13:05:00,29.96,30.02,29.95,30.01,46500.0,29.4107,29.4696,29.4009,29.4598,46500.0
2013-10-31 13:10:00,30.01,30.15,30.01,30.15,51900.0,29.4598,29.5972,29.4598,29.5972,51900.0
2013-10-31 13:15:00,30.15,30.2,30.13,30.14,83200.0,29.5972,29.6463,29.5776,29.5874,83200.0
2013-10-31 13:20:00,30.16,30.2,30.14,30.2,64600.0,29.6071,29.6463,29.5874,29.6463,64600.0
2013-10-31 13:25:00,30.2,30.2,30.16,30.16,67200.0,29.6463,29.6463,29.6071,29.6071,67200.0
2013-10-31 13:30:00,30.16,30.22,30.16,30.19,98000.0,29.6071,29.666,29.6071,29.6365,98000.0
2013-10-31 13:35:00,30.19,30.2,30.19,30.2,26500.0,29.6365,29.6463,29.6365,29.6463,26500.0
2013-10-31 13:40:00,30.2,30.2,30.19,30.2,163300.0,29.6463,29.6463,29.6365,29.6463,163300.0
2013-10-31 13:45:00,30.19,30.2,30.17,30.2,138000.0,29.6365,29.6463,29.6169,29.6463,138000.0
2013-10-31 13:50:00,30.2,30.2,30.19,30.19,36700.0,29.6463,29.6463,29.6365,29.6365,36700.0
2013-10-31 13:55:00,30.19,30.27,30.19,30.2,148500.0,29.6365,29.715,29.6365,29.6463,148500.0
2013-10-31 14:00:00,30.2,30.24,30.18,30.23,69900.0,29.6463,29.6856,29.6267,29.6758,69900.0
2013-10-31 14:05:00,30.23,30.24,30.2,30.21,35600.0,29.6758,29.6856,29.6463,29.6561,35600.0
2013-10-31 14:10:00,30.22,30.22,30.2,30.21,37500.0,29.666,29.666,29.6463,29.6561,37500.0
2013-10-31 14:15:00,30.21,30.23,30.04,30.14,97400.0,29.6561,29.6758,29.4893,29.5874,97400.0
2013-10-31 14:20:00,30.14,30.16,29.98,29.98,31900.0,29.5874,29.6071,29.4304,29.4304,31900.0
2013-10-31 14:25:00,29.98,30.01,29.95,29.96,41400.0,29.4304,29.4598,29.4009,29.4107,41400.0
2013-10-31 14:30:00,29.95,29.98,29.9,29.92,40200.0,29.4009,29.4304,29.3518,29.3715,40200.0
2013-10-31 14:35:00,29.92,29.96,29.86,29.96,28100.0,29.3715,29.4107,29.3126,29.4107,28100.0
2013-10-31 14:40:00,29.95,30.04,29.95,30.03,28900.0,29.4009,29.4893,29.4009,29.4794,28900.0
2013-10-31 14:45:00,30.03,30.03,29.94,29.99,23800.0,29.4794,29.4794,29.3911,29.4402,23800.0
2013-10-31 14:50:00,29.99,30.05,29.99,30.05,17200.0,29.4402,29.4991,29.4402,29.4991,17200.0
2013-10-31 14:55:00,30.05,30.11,30.04,30.06,103500.0,29.4991,29.558,29.4893,29.5089,103500.0
2013-10-31 15:00:00,30.05,30.06,29.98,30.01,155200.0,29.4991,29.5089,29.4304,29.4598,155200.0
2013-10-31 15:05:00,30.01,30.05,29.99,30.05,51800.0,29.4598,29.4991,29.4402,29.4991,51800.0
2013-10-31 15:10:00,30.05,30.05,30.0,30.05,70200.0,29.4991,29.4991,29.45,29.4991,70200.0
2013-10-31 15:15:00,30.05,30.05,30.04,30.04,116700.0,29.4991,29.4991,29.4893,29.4893,116700.0
2013-10-31 15:20:00,30.04,30.05,30.04,30.04,125400.0,29.4893,29.4991,29.4893,29.4893,125400.0
2013-10-31 15:25:00,30.05,30.08,30.04,30.07,39000.0,29.4991,29.5285,29.4893,29.5187,39000.0
2013-10-31 15:30:00,30.08,30.08,30.07,30.08,59800.0,29.5285,29.5285,29.5187,29.5285,59800.0
2013-10-31 15:35:00,30.08,30.1,30.07,30.09,128700.0,29.5285,29.5482,29.5187,29.5383,128700.0
2013-10-31 15:40:00,30.09,30.1,30.09,30.09,73500.0,29.5383,29.5482,29.5383,29.5383,73500.0
2013-10-31 15:45:00,30.1,30.13,30.09,30.12,164800.0,29.5482,29.5776,29.5383,29.5678,164800.0
2013-10-31 15:50:00,30.11,30.17,30.11,30.17,265200.0,29.558,29.6169,29.558,29.6169,265200.0
2013-10-31 15:55:00,30.16,30.3,30.12,30.22,683300.0,29.6071,29.7445,29.5678,29.666,683300.0
2013-11-01 09:30:00,30.23,30.39,30.15,30.32,43600.0,29.6758,29.8328,29.5972,29.7641,43600.0
2013-11-01 09:35:00,30.33,30.46,30.33,30.4,23200.0,29.7739,29.9016,29.7739,29.8427,23200.0
2013-11-01 09:40:00,30.42,30.73,30.4,30.65,64700.0,29.8623,30.1666,29.8427,30.0881,64700.0
2013-11-01 09:45:00,30.66,30.73,30.56,30.73,48600.0,30.0979,30.1666,29.9997,30.1666,48600.0
2013-11-01 09:50:00,30.73,30.77,30.66,30.67,57500.0,30.1666,30.2059,30.0979,30.1077,57500.0
2013-11-01 09:55:00,30.7,30.75,30.65,30.68,18900.0,30.1372,30.1862,30.0881,30.1175,18900.0
2013-11-01 10:00:00,30.68,30.69,30.46,30.47,30100.0,30.1175,30.1273,29.9016,29.9114,30100.0
2013-11-01 10:05:00,30.46,30.61,30.45,30.55,57400.0,29.9016,30.0488,29.8917,29.9899,57400.0
2013-11-01 10:10:00,30.57,30.72,30.57,30.61,50600.0,30.0095,30.1568,30.0095,30.0488,50600.0
2013-11-01 10:15:00,30.59,30.59,30.43,30.46,41600.0,30.0292,30.0292,29.8721,29.9016,41600.0
2013-11-01 10:20:00,30.47,30.57,30.45,30.55,19500.0,29.9114,30.0095,29.8917,29.9899,19500.0
2013-11-01 10:25:00,30.55,30.55,30.5,30.52,20200.0,29.9899,29.9899,29.9408,29.9605,20200.0
2013-11-01 10:30:00,30.52,30.65,30.52,30.65,37200.0,29.9605,30.0881,29.9605,30.0881,37200.0
2013-11-01 10:35:00,30.65,30.72,30.63,30.68,61200.0,30.0881,30.1568,30.0684,30.1175,61200.0
2013-11-01 10:40:00,30.7,30.71,30.51,30.54,83100.0,30.1372,30.147,29.9506,29.9801,83100.0
2013-11-01 10:45:00,30.54,30.6,30.52,30.6,21800.0,29.9801,30.039,29.9605,30.039,21800.0
2013-11-01 10:50:00,30.6,30.74,30.59,30.74,56100.0,30.039,30.1764,30.0292,30.1764,56100.0
2013-11-01 10:55:00,30.75,30.89,30.67,30.67,73500.0,30.1862,30.3237,30.1077,30.1077,73500.0
2013-11-01 11:00:00,30.67,30.67,30.59,30.6,44000.0,30.1077,30.1077,30.0292,30.039,44000.0
2013-11-01 11:05:00,30.59,30.59,30.5,30.51,17900.0,30.0292,30.0292,29.9408,29.9506,17900.0
2013-11-01 11:10:00,30.5,30.52,30.35,30.38,95500.0,29.9408,29.9605,29.7936,29.823,95500.0
2013-11-01 11:15:00,30.38,30.39,30.27,30.33,41300.0,29.823,29.8328,29.715,29.7739,41300.0
2013-11-01 11:20:00,30.33,30.38,30.29,30.37,42300.0,29.7739,29.823,29.7347,29.8132,42300.0
2013-11-01 11:25:00,30.37,30.45,30.34,30.41,31200.0,29.8132,29.8917,29.7838,29.8525,31200.0
2013-11-01 11:30:00,30.41,30.51,30.41,30.42,28700.0,29.8525,29.9506,29.8525,29.8623,28700.0
2013-11-01 11:35:00,30.42,30.58,30.41,30.58,66900.0,29.8623,30.0194,29.8525,30.0194,66900.0
2013-11-01 11:40:00,30.58,30.63,30.54,30.55,63700.0,30.0194,30.0684,29.9801,29.9899,63700.0
2013-11-01 11:45:00,30.55,30.61,30.51,30.61,79400.0,29.9899,30.0488,29.9506,30.0488,79400.0
2013-11-01 11:50:00,30.6,30.76,30.57,30.75,36300.0,30.039,30.1961,30.0095,30.1862,36300.0
2013-11-01 11:55:00,30.75,30.75,30.48,30.49,47000.0,30.1862,30.1862,29.9212,29.931,47000.0
2013-11-01 12:00:00,30.48,30.59,30.45,30.52,32800.0,29.9212,30.0292,29.8917,29.9605,32800.0
2013-11-01 12:05:00,30.49,30.55,30.44,30.55,29700.0,29.931,29.9899,29.8819,29.9899,29700.0
2013-11-01 12:10:00,30.53,30.67,30.53,30.61,38600.0,29.9703,30.1077,29.9703,30.0488,38600.0
2013-11-01 12:15:00,30.61,30.68,30.58,30.62,34800.0,30.0488,30.1175,30.0194,30.0586,34800.0
2013-11-01 12:20:00,30.61,30.62,30.54,30.57,21000.0,30.0488,30.0586,29.9801,30.0095,21000.0
2013-11-01 12:25:00,30.58,30.59,30.51,30.55,16700.0,30.0194,30.0292,29.9506,29.9899,16700.0
2013-11-01 12:30:00,30.56,30.59,30.51,30.56,14600.0,29.9997,30.0292,29.9506,29.9997,14600.0
2013-11-01 12:35:00,30.54,30.55,30.49,30.5,10700.0,29.9801,29.9899,29.931,29.9408,10700.0
2013-11-01 12:40:00,30.49,30.49,30.46,30.49,9500.0,29.931,29.931,29.9016,29.931,9500.0
2013-11-01 12:45:00,30.48,30.51,30.47,30.51,8200.0,29.9212,29.9506,29.9114,29.9506,8200.0
2013-11-01 12:50:00,30.51,30.54,30.48,30.49,12000.0,29.9506,29.9801,29.9212,29.931,12000.0
2013-11-01 12:55:00,30.49,30.58,30.49,30.57,22900.0,29.931,30.0194,29.931,30.0095,22900.0
2013-11-01 13:00:00,30.56,30.58,30.53,30.56,25100.0,29.9997,30.0194,29.9703,29.9997,25100.0
2013-11-01 13:05:00,30.56,30.58,30.51,30.54,31100.0,29.9997,30.0194,29.9506,29.9801,31100.0
2013-11-01 13:10:00,30.55,30.56,30.54,30.55,19000.0,29.9899,29.9997,29.9801,29.9899,19000.0
2013-11-01 13:15:00,30.55,30.56,30.54,30.56,13700.0,29.9899,29.9997,29.9801,29.9997,13700.0
2013-11-01 13:20:00,30.56,30.58,30.55,30.58,13300.0,29.9997,30.0194,29.9899,30.0194,13300.0
2013-11-01 13:25:00,30.59,30.6,30.57,30.59,17700.0,30.0292,30.039,30.0095,30.0292,17700.0
2013-11-01 13:30:00,30.59,30.6,30.58,30.6,17500.0,30.0292,30.039,30.0194,30.039,17500.0
2013-11-01 13:35:00,30.59,30.72,30.59,30.68,30300.0,30.0292,30.1568,30.0292,30.1175,30300.0
2013-11-01 13:40:00,30.67,30.72,30.67,30.7,26800.0,30.1077,30.1568,30.1077,30.1372,26800.0
2013-11-01 13:45:00,30.7,30.7,30.61,30.64,17600.0,30.1372,30.1372,30.0488,30.0783,17600.0
2013-11-01 13:50:00,30.65,30.69,30.65,30.69,15900.0,30.0881,30.1273,30.0881,30.1273,15900.0
2013-11-01 13:55:00,30.68,30.68,30.63,30.64,10800.0,30.1175,30.1175,30.0684,30.0783,10800.0
2013-11-01 14:00:00,30.63,30.7,30.63,30.68,20400.0,30.0684,30.1372,30.0684,30.1175,20400.0
2013-11-01 14:05:00,30.68,30.69,30.61,30.64,29300.0,30.1175,30.1273,30.0488,30.0783,29300.0
2013-11-01 14:10:00,30.64,30.67,30.62,30.67,15700.0,30.0783,30.1077,30.0586,30.1077,15700.0
2013-11-01 14:15:00,30.67,30.69,30.65,30.65,16900.0,30.1077,30.1273,30.0881,30.0881,16900.0
2013-11-01 14:20:00,30.65,30.66,30.61,30.61,12100.0,30.0881,30.0979,30.0488,30.0488,12100.0
2013-11-01 14:25:00,30.6,30.64,30.6,30.63,8400.0,30.039,30.0783,30.039,30.0684,8400.0
2013-11-01 14:30:00,30.62,30.62,30.57,30.59,38300.0,30.0586,30.0586,30.0095,30.0292,38300.0
2013-11-01 14:35:00,30.57,30.6,30.56,30.56,17100.0,30.0095,30.039,29.9997,29.9997,17100.0
2013-11-01 14:40:00,30.56,30.61,30.55,30.6,49800.0,29.9997,30.0488,29.9899,30.039,49800.0
2013-11-01 14:45:00,30.6,30.64,30.58,30.61,51700.0,30.039,30.0783,30.0194,30.0488,51700.0
2013-11-01 14:50:00,30.6,30.61,30.53,30.53,46700.0,30.039,30.0488,29.9703,29.9703,46700.0
2013-11-01 14:55:00,30.54,30.54,30.44,30.45,28800.0,29.9801,29.9801,29.8819,29.8917,28800.0
2013-11-01 15:00:00,30.44,30.5,30.44,30.5,23900.0,29.8819,29.9408,29.8819,29.9408,23900.0
2013-11-01 15:05:00,30.49,30.54,30.43,30.44,29600.0,29.931,29.9801,29.8721,29.8819,29600.0
2013-11-01 15:10:00,30.44,30.51,30.43,30.5,38300.0,29.8819,29.9506,29.8721,29.9408,38300.0
2013-11-01 15:15:00,30.49,30.5,30.47,30.48,15400.0,29.931,29.9408,29.9114,29.9212,15400.0
2013-11-01 15:20:00,30.49,30.49,30.48,30.49,6500.0,29.931,29.931,29.9212,29.931,6500.0
2013-11-01 15:25:00,30.49,30.56,30.49,30.55,35900.0,29.931,29.9997,29.931,29.9899,35900.0
2013-11-01 15:30:00,30.55,30.55,30.52,30.53,37200.0,29.9899,29.9899,29.9605,29.9703,37200.0
2013-11-01 15:35:00,30.53,30.54,30.48,30.48,40400.0,29.9703,29.9801,29.9212,29.9212,40400.0
2013-11-01 15:40:00,30.48,30.52,30.47,30.5,47000.0,29.9212,29.9605,29.9114,29.9408,47000.0
2013-11-01 15:45:00,30.51,30.55,30.5,30.55,45700.0,29.9506,29.9899,29.9408,29.9899,45700.0
2013-11-01 15:50:00,30.55,30.6,30.54,30.6,49700.0,29.9899,30.039,29.9801,30.039,49700.0
2013-11-01 15:55:00,30.6,30.6,30.56,30.59,181500.0,30.039,30.039,29.9997,30.0292,181500.0
2013-11-04 09:30:00,30.61,30.79,30.61,30.77,20900.0,30.0488,30.2255,30.0488,30.2059,20900.0
2013-11-04 09:35:00,30.78,30.78,30.69,30.7,13100.0,30.2157,30.2157,30.1273,30.1372,13100.0
2013-11-04 09:40:00,30.67,30.69,30.46,30.49,32800.0,30.1077,30.1273,29.9016,29.931,32800.0
2013-11-04 09:45:00,30.48,30.53,30.43,30.46,20500.0,29.9212,29.9703,29.8721,29.9016,20500.0
2013-11-04 09:50:00,30.46,30.46,30.36,30.37,17300.0,29.9016,29.9016,29.8034,29.8132,17300.0
2013-11-04 09:55:00,30.37,30.38,30.27,30.33,21700.0,29.8132,29.823,29.715,29.7739,21700.0
2013-11-04 10:00:00,30.34,30.35,30.25,30.25,71600.0,29.7838,29.7936,29.6954,29.6954,71600.0
2013-11-04 10:05:00,30.25,30.26,30.18,30.22,35900.0,29.6954,29.7052,29.6267,29.666,35900.0
2013-11-04 10:10:00,30.22,30.25,30.2,30.25,33600.0,29.666,29.6954,29.6463,29.6954,33600.0
2013-11-04 10:15:00,30.25,30.28,30.25,30.28,19500.0,29.6954,29.7249,29.6954,29.7249,19500.0
2013-11-04 10:20:00,30.28,30.32,30.28,30.32,27300.0,29.7249,29.7641,29.7249,29.7641,27300.0
2013-11-04 10:25:00,30.31,30.41,30.31,30.41,13300.0,29.7543,29.8525,29.7543,29.8525,13300.0
2013-11-04 10:30:00,30.41,30.46,30.41,30.44,25000.0,29.8525,29.9016,29.8525,29.8819,25000.0
2013-11-04 10:35:00,30.43,30.44,30.39,30.4,25300.0,29.8721,29.8819,29.8328,29.8427,25300.0
2013-11-04 10:40:00,30.4,30.46,30.4,30.42,29700.0,29.8427,29.9016,29.8427,29.8623,29700.0
2013-11-04 10:45:00,30.42,30.45,30.42,30.45,11800.0,29.8623,29.8917,29.8623,29.8917,11800.0
2013-11-04 10:50:00,30.45,30.5,30.41,30.41,31000.0,29.8917,29.9408,29.8525,29.8525,31000.0
2013-11-04 10:55:00,30.41,30.47,30.41,30.42,22200.0,29.8525,29.9114,29.8525,29.8623,22200.0
2013-11-04 11:00:00,30.42,30.46,30.39,30.45,24200.0,29.8623,29.9016,29.8328,29.8917,24200.0
2013-11-04 11:05:00,30.46,30.49,30.44,30.49,6500.0,29.9016,29.931,29.8819,29.931,6500.0
2013-11-04 11:10:00,30.49,30.52,30.47,30.52,9200.0,29.931,29.9605,29.9114,29.9605,9200.0
2013-11-04 11:15:00,30.51,30.51,30.46,30.46,12900.0,29.9506,29.9506,29.9016,29.9016,12900.0
2013-11-04 11:20:00,30.46,30.46,30.4,30.41,33100.0,29.9016,29.9016,29.8427,29.8525,33100.0
2013-11-04 11:25:00,30.42,30.45,30.41,30.42,12500.0,29.8623,29.8917,29.8525,29.8623,12500.0
2013-11-04 11:30:00,30.41,30.47,30.41,30.46,10400.0,29.8525,29.9114,29.8525,29.9016,10400.0
2013-11-04 11:35:00,30.46,30.51,30.46,30.51,8600.0,29.9016,29.9506,29.9016,29.9506,8600.0
2013-11-04 11:40:00,30.51,30.56,30.51,30.55,10200.0,29.9506,29.9997,29.9506,29.9899,10200.0
2013-11-04 11:45:00,30.56,30.56,30.51,30.52,16400.0,29.9997,29.9997,29.9506,29.9605,16400.0
2013-11-04 11:50:00,30.52,30.53,30.49,30.49,13000.0,29.9605,29.9703,29.931,29.931,13000.0
2013-11-04 11:55:00,30.51,30.52,30.48,30.48,10200.0,29.9506,29.9605,29.9212,29.9212,10200.0
2013-11-04 12:00:00,30.47,30.51,30.47,30.51,10200.0,29.9114,29.9506,29.9114,29.9506,10200.0
2013-11-04 12:05:00,30.51,30.51,30.48,30.48,6500.0,29.9506,29.9506,29.9212,29.9212,6500.0
2013-11-04 12:10:00,30.47,30.5,30.47,30.5,13600.0,29.9114,29.9408,29.9114,29.9408,13600.0
2013-11-04 12:15:00,30.51,30.53,30.51,30.53,5400.0,29.9506,29.9703,29.9506,29.9703,5400.0
2013-11-04 12:20:00,30.52,30.52,30.5,30.5,11400.0,29.9605,29.9605,29.9408,29.9408,11400.0
2013-11-04 12:25:00,30.5,30.52,30.5,30.51,8100.0,29.9408,29.9605,29.9408,29.9506,8100.0
2013-11-04 12:30:00,30.52,30.52,30.49,30.5,9700.0,29.9605,29.9605,29.931,29.9408,9700.0
2013-11-04 12:35:00,30.51,30.53,30.51,30.53,9000.0,29.9506,29.9703,29.9506,29.9703,9000.0
2013-11-04 12:40:00,30.53,30.57,30.53,30.56,20800.0,29.9703,30.0095,29.9703,29.9997,20800.0
2013-11-04 12:45:00,30.57,30.57,30.56,30.56,3700.0,30.0095,30.0095,29.9997,29.9997,3700.0
2013-11-04 12:50:00,30.55,30.55,30.5,30.51,9400.0,29.9899,29.9899,29.9408,29.9506,9400.0
2013-11-04 12:55:00,30.5,30.52,30.49,30.5,14200.0,29.9408,29.9605,29.931,29.9408,14200.0
2013-11-04 13:00:00,30.5,30.5,30.47,30.47,5500.0,29.9408,29.9408,29.9114,29.9114,5500.0
2013-11-04 13:05:00,30.48,30.51,30.48,30.51,9000.0,29.9212,29.9506,29.9212,29.9506,9000.0
2013-11-04 13:10:00,30.5,30.51,30.46,30.46,9900.0,29.9408,29.9506,29.9016,29.9016,9900.0
2013-11-04 13:15:00,30.48,30.54,30.47,30.54,8800.0,29.9212,29.9801,29.9114,29.9801,8800.0
2013-11-04 13:20:00,30.53,30.55,30.53,30.55,11600.0,29.9703,29.9899,29.9703,29.9899,11600.0
2013-11-04 13:25:00,30.55,30.58,30.55,30.57,11900.0,29.9899,30.0194,29.9899,30.0095,11900.0
2013-11-04 13:30:00,30.56,30.57,30.52,30.53,20600.0,29.9997,30.0095,29.9605,29.9703,20600.0
2013-11-04 13:35:00,30.53,30.54,30.53,30.54,5000.0,29.9703,29.9801,29.9703,29.9801,5000.0
2013-11-04 13:40:00,30.54,30.54,30.5,30.5,11700.0,29.9801,29.9801,29.9408,29.9408,11700.0
2013-11-04 13:45:00,30.5,30.51,30.5,30.5,11300.0,29.9408,29.9506,29.9408,29.9408,11300.0
2013-11-04 13:50:00,30.49,30.55,30.49,30.55,15700.0,29.931,29.9899,29.931,29.9899,15700.0
2013-11-04 13:55:00,30.55,30.56,30.52,30.52,12100.0,29.9899,29.9997,29.9605,29.9605,12100.0
2013-11-04 14:00:00,30.51,30.54,30.51,30.54,17800.0,29.9506,29.9801,29.9506,29.9801,17800.0
2013-11-04 14:05:00,30.54,30.58,30.53,30.58,15800.0,29.9801,30.0194,29.9703,30.0194,15800.0
2013-11-04 14:10:00,30.58,30.58,30.54,30.55,13800.0,30.0194,30.0194,29.9801,29.9899,13800.0
2013-11-04 14:15:00,30.55,30.55,30.51,30.51,5900.0,29.9899,29.9899,29.9506,29.9506,5900.0
2013-11-04 14:20:00,30.52,30.54,30.51,30.54,17200.0,29.9605,29.9801,29.9506,29.9801,17200.0
2013-11-04 14:25:00,30.54,30.54,30.54,30.54,6100.0,29.9801,29.9801,29.9801,29.9801,6100.0
2013-11-04 14:30:00,30.54,30.54,30.52,30.52,17000.0,29.9801,29.9801,29.9605,29.9605,17000.0
2013-11-04 14:35:00,30.53,30.53,30.51,30.51,15900.0,29.9703,29.9703,29.9506,29.9506,15900.0
2013-11-04 14:40:00,30.52,30.53,30.52,30.53,9900.0,29.9605,29.9703,29.9605,29.9703,9900.0
2013-11-04 14:45:00,30.53,30.53,30.52,30.53,20200.0,29.9703,29.9703,29.9605,29.9703,20200.0
2013-11-04 14:50:00,30.53,30.56,30.53,30.53,33900.0,29.9703,29.9997,29.9703,29.9703,33900.0
2013-11-04 14:55:00,30.54,30.57,30.53,30.55,15400.0,29.9801,30.0095,29.9703,29.9899,15400.0
2013-11-04 15:00:00,30.55,30.55,30.52,30.53,15800.0,29.9899,29.9899,29.9605,29.9703,15800.0
2013-11-04 15:05:00,30.53,30.53,30.48,30.48,26300.0,29.9703,29.9703,29.9212,29.9212,26300.0
2013-11-04 15:10:00,30.48,30.5,30.48,30.5,23700.0,29.9212,29.9408,29.9212,29.9408,23700.0
2013-11-04 15:15:00,30.5,30.5,30.48,30.48,9700.0,29.9408,29.9408,29.9212,29.9212,9700.0
2013-11-04 15:20:00,30.49,30.49,30.44,30.46,30900.0,29.931,29.931,29.8819,29.9016,30900.0
2013-11-04 15:25:00,30.46,30.49,30.45,30.49,23800.0,29.9016,29.931,29.8917,29.931,23800.0
2013-11-04 15:30:00,30.49,30.52,30.49,30.52,20700.0,29.931,29.9605,29.931,29.9605,20700.0
2013-11-04 15:35:00,30.52,30.54,30.51,30.52,51000.0,29.9605,29.9801,29.9506,29.9605,51000.0
2013-11-04 15:40:00,30.51,30.52,30.49,30.51,31700.0,29.9506,29.9605,29.931,29.9506,31700.0
2013-11-04 15:45:00,30.51,30.53,30.51,30.53,50100.0,29.9506,29.9703,29.9506,29.9703,50100.0
2013-11-04 15:50:00,30.53,30.54,30.52,30.52,45300.0,29.9703,29.9801,29.9605,29.9605,45300.0
2013-11-04 15:55:00,30.53,30.55,30.52,30.54,90500.0,29.9703,29.9899,29.9605,29.9801,90500.0
2013-11-05 09:30:00,30.51,30.51,30.35,30.42,35400.0,29.9506,29.9506,29.7936,29.8623,35400.0
2013-11-05 09:35:00,30.43,30.44,30.38,30.38,12900.0,29.8721,29.8819,29.823,29.823,12900.0
2013-11-05 09:40:00,30.35,30.4,30.32,30.32,16500.0,29.7936,29.8427,29.7641,29.7641,16500.0
2013-11-05 09:45:00,30.32,30.38,30.25,30.31,32000.0,29.7641,29.823,29.6954,29.7543,32000.0
2013-11-05 09:50:00,30.31,30.36,30.28,30.34,9700.0,29.7543,29.8034,29.7249,29.7838,9700.0
2013-11-05 09:55:00,30.34,30.37,30.26,30.35,49500.0,29.7838,29.8132,29.7052,29.7936,49500.0
2013-11-05 10:00:00,30.34,30.41,30.32,30.41,41000.0,29.7838,29.8525,29.7641,29.8525,41000.0
2013-11-05 10:05:00,30.4,30.41,30.34,30.39,7800.0,29.8427,29.8525,29.7838,29.8328,7800.0
2013-11-05 10:10:00,30.4,30.41,30.39,30.41,12300.0,29.8427,29.8525,29.8328,29.8525,12300.0
2013-11-05 10:15:00,30.41,30.43,30.34,30.34,10900.0,29.8525,29.8721,29.7838,29.7838,10900.0
2013-11-05 10:20:00,30.34,30.43,30.34,30.43,12500.0,29.7838,29.8721,29.7838,29.8721,12500.0
2013-11-05 10:25:00,30.43,30.45,30.43,30.43,7600.0,29.8721,29.8917,29.8721,29.8721,7600.0
2013-11-05 10:30:00,30.43,30.44,30.43,30.44,7400.0,29.8721,29.8819,29.8721,29.8819,7400.0
2013-11-05 10:35:00,30.44,30.44,30.4,30.4,8000.0,29.8819,29.8819,29.8427,29.8427,8000.0
2013-11-05 10:40:00,30.41,30.44,30.41,30.43,11000.0,29.8525,29.8819,29.8525,29.8721,11000.0
2013-11-05 10:45:00,30.43,30.43,30.38,30.39,5000.0,29.8721,29.8721,29.823,29.8328,5000.0
2013-11-05 10:50:00,30.38,30.4,30.31,30.34,52000.0,29.823,29.8427,29.7543,29.7838,52000.0
2013-11-05 10:55:00,30.36,30.37,30.34,30.34,14900.0,29.8034,29.8132,29.7838,29.7838,14900.0
2013-11-05 11:00:00,30.34,30.39,30.33,30.39,11400.0,29.7838,29.8328,29.7739,29.8328,11400.0
2013-11-05 11:05:00,30.39,30.39,30.33,30.33,17000.0,29.8328,29.8328,29.7739,29.7739,17000.0
2013-11-05 11:10:00,30.33,30.34,30.29,30.29,17700.0,29.7739,29.7838,29.7347,29.7347,17700.0
2013-11-05 11:15:00,30.3,30.33,30.3,30.32,10300.0,29.7445,29.7739,29.7445,29.7641,10300.0
2013-11-05 11:20:00,30.32,30.33,30.31,30.33,7900.0,29.7641,29.7739,29.7543,29.7739,7900.0
2013-11-05 11:25:00,30.33,30.35,30.31,30.33,32700.0,29.7739,29.7936,29.7543,29.7739,32700.0
2013-11-05 11:30:00,30.33,30.34,30.29,30.3,13000.0,29.7739,29.7838,29.7347,29.7445,13000.0
2013-11-05 11:35:00,30.3,30.32,30.26,30.27,10800.0,29.7445,29.7641,29.7052,29.715,10800.0
2013-11-05 11:40:00,30.27,30.27,30.24,30.27,24600.0,29.715,29.715,29.6856,29.715,24600.0
2013-11-05 11:45:00,30.27,30.32,30.27,30.3,11000.0,29.715,29.7641,29.715,29.7445,11000.0
2013-11-05 11:50:00,30.31,30.38,30.31,30.36,19800.0,29.7543,29.823,29.7543,29.8034,19800.0
2013-11-05 11:55:00,30.36,30.38,30.35,30.35,5300.0,29.8034,29.823,29.7936,29.7936,5300.0
2013-11-05 12:00:00,30.35,30.4,30.35,30.4,7100.0,29.7936,29.8427,29.7936,29.8427,7100.0
2013-11-05 12:05:00,30.4,30.41,30.36,30.36,8800.0,29.8427,29.8525,29.8034,29.8034,8800.0
2013-11-05 12:10:00,30.36,30.4,30.36,30.4,7800.0,29.8034,29.8427,29.8034,29.8427,7800.0
2013-11-05 12:15:00,30.39,30.4,30.37,30.39,10200.0,29.8328,29.8427,29.8132,29.8328,10200.0
2013-11-05 12:20:00,30.39,30.44,30.39,30.44,6900.0,29.8328,29.8819,29.8328,29.8819,6900.0
2013-11-05 12:25:00,30.43,30.45,30.42,30.44,6400.0,29.8721,29.8917,29.8623,29.8819,6400.0
2013-11-05 12:30:00,30.44,30.45,30.4,30.41,9500.0,29.8819,29.8917,29.8427,29.8525,9500.0
2013-11-05 12:35:00,30.41,30.42,30.38,30.39,16400.0,29.8525,29.8623,29.823,29.8328,16400.0
2013-11-05 12:40:00,30.39,30.44,30.38,30.4,27800.0,29.8328,29.8819,29.823,29.8427,27800.0
2013-11-05 12:45:00,30.4,30.41,30.39,30.39,6200.0,29.8427,29.8525,29.8328,29.8328,6200.0
2013-11-05 12:50:00,30.39,30.39,30.35,30.35,5700.0,29.8328,29.8328,29.7936,29.7936,5700.0
2013-11-05 12:55:00,30.36,30.41,30.36,30.4,7700.0,29.8034,29.8525,29.8034,29.8427,7700.0
2013-11-05 13:00:00,30.4,30.41,30.38,30.39,11700.0,29.8427,29.8525,29.823,29.8328,11700.0
2013-11-05 13:05:00,30.4,30.41,30.4,30.41,17300.0,29.8427,29.8525,29.8427,29.8525,17300.0
2013-11-05 13:10:00,30.41,30.44,30.41,30.44,7700.0,29.8525,29.8819,29.8525,29.8819,7700.0
2013-11-05 13:15:00,30.43,30.43,30.4,30.42,16300.0,29.8721,29.8721,29.8427,29.8623,16300.0
2013-11-05 13:20:00,30.41,30.43,30.41,30.43,3900.0,29.8525,29.8721,29.8525,29.8721,3900.0
2013-11-05 13:25:00,30.43,30.44,30.43,30.44,11100.0,29.8721,29.8819,29.8721,29.8819,11100.0
2013-11-05 13:30:00,30.45,30.49,30.45,30.49,9400.0,29.8917,29.931,29.8917,29.931,9400.0
2013-11-05 13:35:00,30.5,30.5,30.43,30.43,11700.0,29.9408,29.9408,29.8721,29.8721,11700.0
2013-11-05 13:40:00,30.43,30.43,30.38,30.38,110000.0,29.8721,29.8721,29.823,29.823,110000.0
2013-11-05 13:45:00,30.38,30.4,30.38,30.38,10200.0,29.823,29.8427,29.823,29.823,10200.0
2013-11-05 13:50:00,30.37,30.38,30.35,30.35,5700.0,29.8132,29.823,29.7936,29.7936,5700.0
2013-11-05 13:55:00,30.35,30.36,30.33,30.33,14300.0,29.7936,29.8034,29.7739,29.7739,14300.0
2013-11-05 14:00:00,30.32,30.36,30.32,30.34,18100.0,29.7641,29.8034,29.7641,29.7838,18100.0
2013-11-05 14:05:00,30.34,30.35,30.32,30.33,11100.0,29.7838,29.7936,29.7641,29.7739,11100.0
2013-11-05 14:10:00,30.34,30.37,30.33,30.36,8400.0,29.7838,29.8132,29.7739,29.8034,8400.0
2013-11-05 14:15:00,30.37,30.37,30.36,30.37,2100.0,29.8132,29.8132,29.8034,29.8132,2100.0
2013-11-05 14:20:00,30.36,30.38,30.35,30.37,38200.0,29.8034,29.823,29.7936,29.8132,38200.0
2013-11-05 14:25:00,30.37,30.37,30.31,30.33,25100.0,29.8132,29.8132,29.7543,29.7739,25100.0
2013-11-05 14:30:00,30.33,30.37,30.33,30.36,17100.0,29.7739,29.8132,29.7739,29.8034,17100.0
2013-11-05 14:35:00,30.37,30.37,30.35,30.35,28300.0,29.8132,29.8132,29.7936,29.7936,28300.0
2013-11-05 14:40:00,30.35,30.36,30.35,30.36,19800.0,29.7936,29.8034,29.7936,29.8034,19800.0
2013-11-05 14:45:00,30.36,30.36,30.34,30.36,16800.0,29.8034,29.8034,29.7838,29.8034,16800.0
2013-11-05 14:50:00,30.35,30.36,30.34,30.36,15000.0,29.7936,29.8034,29.7838,29.8034,15000.0
2013-11-05 14:55:00,30.35,30.36,30.31,30.32,13600.0,29.7936,29.8034,29.7543,29.7641,13600.0
2013-11-05 15:00:00,30.31,30.33,30.31,30.31,14900.0,29.7543,29.7739,29.7543,29.7543,14900.0
2013-11-05 15:05:00,30.32,30.33,30.29,30.29,38600.0,29.7641,29.7739,29.7347,29.7347,38600.0
2013-11-05 15:10:00,30.29,30.29,30.25,30.25,34500.0,29.7347,29.7347,29.6954,29.6954,34500.0
2013-11-05 15:15:00,30.25,30.28,30.25,30.26,26300.0,29.6954,29.7249,29.6954,29.7052,26300.0
2013-11-05 15:20:00,30.26,30.27,30.2,30.2,29200.0,29.7052,29.715,29.6463,29.6463,29200.0
2013-11-05 15:25:00,30.2,30.23,30.2,30.23,10300.0,29.6463,29.6758,29.6463,29.6758,10300.0
2013-11-05 15:30:00,30.23,30.25,30.23,30.25,12500.0,29.6758,29.6954,29.6758,29.6954,12500.0
2013-11-05 15:35:00,30.25,30.28,30.24,30.27,37300.0,29.6954,29.7249,29.6856,29.715,37300.0
2013-11-05 15:40:00,30.28,30.3,30.24,30.24,53500.0,29.7249,29.7445,29.6856,29.6856,53500.0
2013-11-05 15:45:00,30.25,30.28,30.24,30.27,45700.0,29.6954,29.7249,29.6856,29.715,45700.0
2013-11-05 15:50:00,30.27,30.29,30.26,30.29,24300.0,29.715,29.7347,29.7052,29.7347,24300.0
2013-11-05 15:55:00,30.3,30.3,30.26,30.26,64400.0,29.7445,29.7445,29.7052,29.7052,64400.0
2013-11-06 09:30:00,30.46,30.47,30.29,30.32,16600.0,29.9016,29.9114,29.7347,29.7641,16600.0
2013-11-06 09:35:00,30.28,30.34,30.28,30.3,3600.0,29.7249,29.7838,29.7249,29.7445,3600.0
2013-11-06 09:40:00,30.32,30.32,30.23,30.25,9200.0,29.7641,29.7641,29.6758,29.6954,9200.0
2013-11-06 09:45:00,30.26,30.3,30.2,30.29,10600.0,29.7052,29.7445,29.6463,29.7347,10600.0
2013-11-06 09:50:00,30.28,30.32,30.26,30.29,16900.0,29.7249,29.7641,29.7052,29.7347,16900.0
2013-11-06 09:55:00,30.29,30.29,30.24,30.24,4400.0,29.7347,29.7347,29.6856,29.6856,4400.0
2013-11-06 10:00:00,30.24,30.3,30.24,30.29,9900.0,29.6856,29.7445,29.6856,29.7347,9900.0
2013-11-06 10:05:00,30.29,30.3,30.25,30.26,14900.0,29.7347,29.7445,29.6954,29.7052,14900.0
2013-11-06 10:10:00,30.26,30.31,30.25,30.26,6400.0,29.7052,29.7543,29.6954,29.7052,6400.0
2013-11-06 10:15:00,30.27,30.27,30.17,30.17,6400.0,29.715,29.715,29.6169,29.6169,6400.0
2013-11-06 10:20:00,30.16,30.17,30.14,30.15,10700.0,29.6071,29.6169,29.5874,29.5972,10700.0
2013-11-06 10:25:00,30.16,30.17,30.11,30.11,6700.0,29.6071,29.6169,29.558,29.558,6700.0
2013-11-06 10:30:00,30.1,30.1,30.03,30.05,19200.0,29.5482,29.5482,29.4794,29.4991,19200.0
2013-11-06 10:35:00,30.05,30.06,30.01,30.01,30300.0,29.4991,29.5089,29.4598,29.4598,30300.0
2013-11-06 10:40:00,30.01,30.06,30.01,30.05,25900.0,29.4598,29.5089,29.4598,29.4991,25900.0
2013-11-06 10:45:00,30.04,30.06,30.02,30.03,16000.0,29.4893,29.5089,29.4696,29.4794,16000.0
2013-11-06 10:50:00,30.04,30.04,29.96,29.96,12100.0,29.4893,29.4893,29.4107,29.4107,12100.0
2013-11-06 10:55:00,29.96,30.04,29.96,30.04,8800.0,29.4107,29.4893,29.4107,29.4893,8800.0
2013-11-06 11:00:00,30.05,30.05,29.98,29.99,10000.0,29.4991,29.4991,29.4304,29.4402,10000.0
2013-11-06 11:05:00,30.0,30.0,29.96,29.99,30400.0,29.45,29.45,29.4107,29.4402,30400.0
2013-11-06 11:10:00,29.98,29.99,29.94,29.96,16300.0,29.4304,29.4402,29.3911,29.4107,16300.0
2013-11-06 11:15:00,29.96,30.01,29.96,30.01,10000.0,29.4107,29.4598,29.4107,29.4598,10000.0
2013-11-06 11:20:00,30.01,30.02,29.99,29.99,8900.0,29.4598,29.4696,29.4402,29.4402,8900.0
2013-11-06 11:25:00,30.0,30.05,29.95,30.05,27300.0,29.45,29.4991,29.4009,29.4991,27300.0
2013-11-06 11:30:00,30.05,30.05,30.04,30.05,11700.0,29.4991,29.4991,29.4893,29.4991,11700.0
2013-11-06 11:35:00,30.06,30.06,30.04,30.04,6800.0,29.5089,29.5089,29.4893,29.4893,6800.0
2013-11-06 11:40:00,30.05,30.05,30.04,30.05,11500.0,29.4991,29.4991,29.4893,29.4991,11500.0
2013-11-06 11:45:00,30.05,30.1,30.05,30.1,7400.0,29.4991,29.5482,29.4991,29.5482,7400.0
2013-11-06 11:50:00,30.1,30.14,30.08,30.09,14100.0,29.5482,29.5874,29.5285,29.5383,14100.0
2013-11-06 11:55:00,30.09,30.11,30.09,30.1,18900.0,29.5383,29.558,29.5383,29.5482,18900.0
2013-11-06 12:00:00,30.1,30.1,30.09,30.1,5000.0,29.5482,29.5482,29.5383,29.5482,5000.0
2013-11-06 12:05:00,30.1,30.12,30.1,30.12,14000.0,29.5482,29.5678,29.5482,29.5678,14000.0
2013-11-06 12:10:00,30.12,30.13,30.08,30.08,10000.0,29.5678,29.5776,29.5285,29.5285,10000.0
2013-11-06 12:15:00,30.07,30.16,30.07,30.15,39000.0,29.5187,29.6071,29.5187,29.5972,39000.0
2013-11-06 12:20:00,30.15,30.19,30.15,30.18,5600.0,29.5972,29.6365,29.5972,29.6267,5600.0
2013-11-06 12:25:00,30.17,30.18,30.16,30.16,4900.0,29.6169,29.6267,29.6071,29.6071,4900.0
2013-11-06 12:30:00,30.17,30.23,30.16,30.23,9500.0,29.6169,29.6758,29.6071,29.6758,9500.0
2013-11-06 12:35:00,30.23,30.26,30.21,30.21,10300.0,29.6758,29.7052,29.6561,29.6561,10300.0
2013-11-06 12:40:00,30.21,30.22,30.18,30.19,10000.0,29.6561,29.666,29.6267,29.6365,10000.0
2013-11-06 12:45:00,30.19,30.19,30.18,30.19,2600.0,29.6365,29.6365,29.6267,29.6365,2600.0
2013-11-06 12:50:00,30.18,30.2,30.18,30.2,2200.0,29.6267,29.6463,29.6267,29.6463,2200.0
2013-11-06 12:55:00,30.2,30.21,30.18,30.18,7800.0,29.6463,29.6561,29.6267,29.6267,7800.0
2013-11-06 13:00:00,30.18,30.2,30.14,30.14,14800.0,29.6267,29.6463,29.5874,29.5874,14800.0
2013-11-06 13:05:00,30.13,30.19,30.13,30.19,5000.0,29.5776,29.6365,29.5776,29.6365,5000.0
2013-11-06 13:10:00,30.19,30.2,30.18,30.2,3200.0,29.6365,29.6463,29.6267,29.6463,3200.0
2013-11-06 13:15:00,30.19,30.19,30.17,30.19,3800.0,29.6365,29.6365,29.6169,29.6365,3800.0
2013-11-06 13:20:00,30.18,30.2,30.16,30.17,4100.0,29.6267,29.6463,29.6071,29.6169,4100.0
2013-11-06 13:25:00,30.17,30.2,30.17,30.2,3700.0,29.6169,29.6463,29.6169,29.6463,3700.0
2013-11-06 13:30:00,30.2,30.2,30.17,30.17,7900.0,29.6463,29.6463,29.6169,29.6169,7900.0
2013-11-06 13:35:00,30.17,30.17,30.15,30.15,7200.0,29.6169,29.6169,29.5972,29.5972,7200.0
2013-11-06 13:40:00,30.16,30.21,30.16,30.21,19400.0,29.6071,29.6561,29.6071,29.6561,19400.0
2013-11-06 13:45:00,30.21,30.22,30.19,30.2,40500.0,29.6561,29.666,29.6365,29.6463,40500.0
2013-11-06 13:50:00,30.2,30.2,30.18,30.18,6400.0,29.6463,29.6463,29.6267,29.6267,6400.0
2013-11-06 13:55:00,30.18,30.2,30.18,30.2,8100.0,29.6267,29.6463,29.6267,29.6463,8100.0
2013-11-06 14:00:00,30.2,30.21,30.19,30.2,10500.0,29.6463,29.6561,29.6365,29.6463,10500.0
2013-11-06 14:05:00,30.2,30.2,30.15,30.17,21900.0,29.6463,29.6463,29.5972,29.6169,21900.0
2013-11-06 14:10:00,30.18,30.2,30.18,30.2,7200.0,29.6267,29.6463,29.6267,29.6463,7200.0
2013-11-06 14:15:00,30.19,30.2,30.19,30.19,8000.0,29.6365,29.6463,29.6365,29.6365,8000.0
2013-11-06 14:20:00,30.2,30.2,30.16,30.17,12000.0,29.6463,29.6463,29.6071,29.6169,12000.0
2013-11-06 14:25:00,30.18,30.2,30.17,30.19,12300.0,29.6267,29.6463,29.6169,29.6365,12300.0
2013-11-06 14:30:00,30.2,30.23,30.19,30.23,37500.0,29.6463,29.6758,29.6365,29.6758,37500.0
2013-11-06 14:35:00,30.24,30.25,30.24,30.25,15300.0,29.6856,29.6954,29.6856,29.6954,15300.0
2013-11-06 14:40:00,30.25,30.28,30.24,30.28,37000.0,29.6954,29.7249,29.6856,29.7249,37000.0
2013-11-06 14:45:00,30.27,30.3,30.27,30.28,28400.0,29.715,29.7445,29.715,29.7249,28400.0
2013-11-06 14:50:00,30.29,30.3,30.27,30.27,15900.0,29.7347,29.7445,29.715,29.715,15900.0
2013-11-06 14:55:00,30.28,30.29,30.27,30.28,39200.0,29.7249,29.7347,29.715,29.7249,39200.0
2013-11-06 15:00:00,30.28,30.3,30.27,30.3,82000.0,29.7249,29.7445,29.715,29.7445,82000.0
2013-11-06 15:05:00,30.3,30.3,30.28,30.28,16800.0,29.7445,29.7445,29.7249,29.7249,16800.0
2013-11-06 15:10:00,30.28,30.3,30.28,30.29,24500.0,29.7249,29.7445,29.7249,29.7347,24500.0
2013-11-06 15:15:00,30.3,30.3,30.28,30.29,85300.0,29.7445,29.7445,29.7249,29.7347,85300.0
2013-11-06 15:20:00,30.29,30.3,30.27,30.3,55400.0,29.7347,29.7445,29.715,29.7445,55400.0
2013-11-06 15:25:00,30.3,30.34,30.29,30.32,24800.0,29.7445,29.7838,29.7347,29.7641,24800.0
2013-11-06 15:30:00,30.33,30.33,30.29,30.32,28100.0,29.7739,29.7739,29.7347,29.7641,28100.0
2013-11-06 15:35:00,30.32,30.32,30.29,30.3,31100.0,29.7641,29.7641,29.7347,29.7445,31100.0
2013-11-06 15:40:00,30.3,30.32,30.29,30.31,55200.0,29.7445,29.7641,29.7347,29.7543,55200.0
2013-11-06 15:45:00,30.31,30.33,30.29,30.3,68200.0,29.7543,29.7739,29.7347,29.7445,68200.0
2013-11-06 15:50:00,30.29,30.31,30.29,30.31,82800.0,29.7347,29.7543,29.7347,29.7543,82800.0
2013-11-06 15:55:00,30.31,30.33,30.28,30.32,307300.0,29.7543,29.7739,29.7249,29.7641,307300.0
2013-11-07 09:30:00,30.36,30.39,30.27,30.36,50200.0,29.8034,29.8328,29.715,29.8034,50200.0
2013-11-07 09:35:00,30.39,30.45,30.37,30.44,33000.0,29.8328,29.8917,29.8132,29.8819,33000.0
2013-11-07 09:40:00,30.44,30.45,30.38,30.43,23700.0,29.8819,29.8917,29.823,29.8721,23700.0
2013-11-07 09:45:00,30.42,30.42,30.26,30.26,14800.0,29.8623,29.8623,29.7052,29.7052,14800.0
2013-11-07 09:50:00,30.25,30.31,30.16,30.29,24300.0,29.6954,29.7543,29.6071,29.7347,24300.0
2013-11-07 09:55:00,30.29,30.36,30.27,30.35,34700.0,29.7347,29.8034,29.715,29.7936,34700.0
2013-11-07 10:00:00,30.33,30.37,30.3,30.35,12100.0,29.7739,29.8132,29.7445,29.7936,12100.0
2013-11-07 10:05:00,30.35,30.35,30.22,30.23,27500.0,29.7936,29.7936,29.666,29.6758,27500.0
2013-11-07 10:10:00,30.23,30.26,30.19,30.22,43300.0,29.6758,29.7052,29.6365,29.666,43300.0
2013-11-07 10:15:00,30.21,30.21,30.14,30.14,16000.0,29.6561,29.6561,29.5874,29.5874,16000.0
2013-11-07 10:20:00,30.15,30.23,30.12,30.23,32300.0,29.5972,29.6758,29.5678,29.6758,32300.0
2013-11-07 10:25:00,30.23,30.24,30.18,30.22,15500.0,29.6758,29.6856,29.6267,29.666,15500.0
2013-11-07 10:30:00,30.21,30.27,30.13,30.13,24000.0,29.6561,29.715,29.5776,29.5776,24000.0
2013-11-07 10:35:00,30.12,30.19,30.11,30.19,13200.0,29.5678,29.6365,29.558,29.6365,13200.0
2013-11-07 10:40:00,30.19,30.29,30.19,30.24,37700.0,29.6365,29.7347,29.6365,29.6856,37700.0
2013-11-07 10:45:00,30.23,30.25,30.19,30.2,22000.0,29.6758,29.6954,29.6365,29.6463,22000.0
2013-11-07 10:50:00,30.2,30.29,30.19,30.29,25800.0,29.6463,29.7347,29.6365,29.7347,25800.0
2013-11-07 10:55:00,30.29,30.33,30.26,30.3,42400.0,29.7347,29.7739,29.7052,29.7445,42400.0
2013-11-07 11:00:00,30.3,30.31,30.19,30.23,16200.0,29.7445,29.7543,29.6365,29.6758,16200.0
2013-11-07 11:05:00,30.23,30.3,30.22,30.25,16000.0,29.6758,29.7445,29.666,29.6954,16000.0
2013-11-07 11:10:00,30.26,30.26,30.16,30.17,17800.0,29.7052,29.7052,29.6071,29.6169,17800.0
2013-11-07 11:15:00,30.17,30.18,30.11,30.13,9500.0,29.6169,29.6267,29.558,29.5776,9500.0
2013-11-07 11:20:00,30.13,30.2,30.1,30.17,9400.0,29.5776,29.6463,29.5482,29.6169,9400.0
2013-11-07 11:25:00,30.17,30.22,30.16,30.18,13800.0,29.6169,29.666,29.6071,29.6267,13800.0
2013-11-07 11:30:00,30.19,30.22,30.17,30.21,31000.0,29.6365,29.666,29.6169,29.6561,31000.0
2013-11-07 11:35:00,30.21,30.24,30.18,30.21,28000.0,29.6561,29.6856,29.6267,29.6561,28000.0
2013-11-07 11:40:00,30.21,30.25,30.2,30.24,24700.0,29.6561,29.6954,29.6463,29.6856,24700.0
2013-11-07 11:45:00,30.25,30.26,30.21,30.22,32500.0,29.6954,29.7052,29.6561,29.666,32500.0
2013-11-07 11:50:00,30.22,30.27,30.21,30.27,21300.0,29.666,29.715,29.6561,29.715,21300.0
2013-11-07 11:55:00,30.27,30.3,30.23,30.23,9500.0,29.715,29.7445,29.6758,29.6758,9500.0
2013-11-07 12:00:00,30.24,30.29,30.23,30.28,10100.0,29.6856,29.7347,29.6758,29.7249,10100.0
2013-11-07 12:05:00,30.27,30.28,30.24,30.25,27900.0,29.715,29.7249,29.6856,29.6954,27900.0
2013-11-07 12:10:00,30.25,30.27,30.24,30.27,21700.0,29.6954,29.715,29.6856,29.715,21700.0
2013-11-07 12:15:00,30.27,30.35,30.27,30.35,43600.0,29.715,29.7936,29.715,29.7936,43600.0
2013-11-07 12:20:00,30.35,30.35,30.32,30.34,22600.0,29.7936,29.7936,29.7641,29.7838,22600.0
2013-11-07 12:25:00,30.34,30.34,30.28,30.33,34500.0,29.7838,29.7838,29.7249,29.7739,34500.0
2013-11-07 12:30:00,30.34,30.34,30.26,30.27,6300.0,29.7838,29.7838,29.7052,29.715,6300.0
2013-11-07 12:35:00,30.27,30.33,30.25,30.32,44700.0,29.715,29.7739,29.6954,29.7641,44700.0
2013-11-07 12:40:00,30.33,30.33,30.3,30.3,3600.0,29.7739,29.7739,29.7445,29.7445,3600.0
2013-11-07 12:45:00,30.3,30.3,30.25,30.3,12600.0,29.7445,29.7445,29.6954,29.7445,12600.0
2013-11-07 12:50:00,30.29,30.29,30.23,30.23,11300.0,29.7347,29.7347,29.6758,29.6758,11300.0
2013-11-07 12:55:00,30.23,30.23,30.18,30.2,6300.0,29.6758,29.6758,29.6267,29.6463,6300.0
2013-11-07 13:00:00,30.19,30.19,30.17,30.18,8100.0,29.6365,29.6365,29.6169,29.6267,8100.0
2013-11-07 13:05:00,30.17,30.18,30.14,30.17,6100.0,29.6169,29.6267,29.5874,29.6169,6100.0
2013-11-07 13:10:00,30.17,30.17,30.15,30.16,6700.0,29.6169,29.6169,29.5972,29.6071,6700.0
2013-11-07 13:15:00,30.15,30.15,30.14,30.14,8100.0,29.5972,29.5972,29.5874,29.5874,8100.0
2013-11-07 13:20:00,30.16,30.16,30.07,30.09,23000.0,29.6071,29.6071,29.5187,29.5383,23000.0
2013-11-07 13:25:00,30.09,30.09,30.05,30.05,13400.0,29.5383,29.5383,29.4991,29.4991,13400.0
2013-11-07 13:30:00,30.05,30.07,30.05,30.07,6500.0,29.4991,29.5187,29.4991,29.5187,6500.0
2013-11-07 13:35:00,30.05,30.06,30.01,30.04,13600.0,29.4991,29.5089,29.4598,29.4893,13600.0
2013-11-07 13:40:00,30.05,30.05,30.0,30.0,10300.0,29.4991,29.4991,29.45,29.45,10300.0
2013-11-07 13:45:00,29.99,29.99,29.96,29.96,15400.0,29.4402,29.4402,29.4107,29.4107,15400.0
2013-11-07 13:50:00,29.96,29.99,29.95,29.97,9600.0,29.4107,29.4402,29.4009,29.4205,9600.0
2013-11-07 13:55:00,29.96,29.99,29.96,29.99,13900.0,29.4107,29.4402,29.4107,29.4402,13900.0
2013-11-07 14:00:00,29.99,29.99,29.88,29.9,19400.0,29.4402,29.4402,29.3322,29.3518,19400.0
2013-11-07 14:05:00,29.91,29.94,29.91,29.93,9100.0,29.3616,29.3911,29.3616,29.3813,9100.0
2013-11-07 14:10:00,29.93,29.96,29.91,29.91,46700.0,29.3813,29.4107,29.3616,29.3616,46700.0
2013-11-07 14:15:00,29.91,29.92,29.83,29.87,24500.0,29.3616,29.3715,29.2831,29.3224,24500.0
2013-11-07 14:20:00,29.87,29.88,29.84,29.84,10800.0,29.3224,29.3322,29.2929,29.2929,10800.0
2013-11-07 14:25:00,29.84,29.85,29.82,29.83,14900.0,29.2929,29.3027,29.2733,29.2831,14900.0
2013-11-07 14:30:00,29.82,29.85,29.76,29.84,31900.0,29.2733,29.3027,29.2144,29.2929,31900.0
2013-11-07 14:35:00,29.83,29.86,29.83,29.86,10000.0,29.2831,29.3126,29.2831,29.3126,10000.0
2013-11-07 14:40:00,29.87,29.89,29.84,29.84,17300.0,29.3224,29.342,29.2929,29.2929,17300.0
2013-11-07 14:45:00,29.85,29.86,29.83,29.84,12500.0,29.3027,29.3126,29.2831,29.2929,12500.0
2013-11-07 14:50:00,29.85,29.85,29.83,29.85,10800.0,29.3027,29.3027,29.2831,29.3027,10800.0
2013-11-07 14:55:00,29.86,29.89,29.85,29.85,15200.0,29.3126,29.342,29.3027,29.3027,15200.0
2013-11-07 15:00:00,29.86,29.87,29.82,29.85,43700.0,29.3126,29.3224,29.2733,29.3027,43700.0
2013-11-07 15:05:00,29.85,29.88,29.83,29.83,38700.0,29.3027,29.3322,29.2831,29.2831,38700.0
2013-11-07 15:10:00,29.84,29.88,29.83,29.85,33200.0,29.2929,29.3322,29.2831,29.3027,33200.0
2013-11-07 15:15:00,29.85,29.85,29.82,29.84,25500.0,29.3027,29.3027,29.2733,29.2929,25500.0
2013-11-07 15:20:00,29.84,29.89,29.83,29.84,38600.0,29.2929,29.342,29.2831,29.2929,38600.0
2013-11-07 15:25:00,29.84,29.87,29.77,29.77,46700.0,29.2929,29.3224,29.2242,29.2242,46700.0
2013-11-07 15:30:00,29.76,29.8,29.76,29.79,26000.0,29.2144,29.2537,29.2144,29.2438,26000.0
2013-11-07 15:35:00,29.8,29.81,29.77,29.81,68800.0,29.2537,29.2635,29.2242,29.2635,68800.0
2013-11-07 15:40:00,29.81,29.86,29.8,29.84,48100.0,29.2635,29.3126,29.2537,29.2929,48100.0
2013-11-07 15:45:00,29.85,29.91,29.84,29.9,95200.0,29.3027,29.3616,29.2929,29.3518,95200.0
2013-11-07 15:50:00,29.91,29.94,29.89,29.9,114900.0,29.3616,29.3911,29.342,29.3518,114900.0
2013-11-07 15:55:00,29.9,29.92,29.86,29.86,265000.0,29.3518,29.3715,29.3126,29.3126,265000.0
2013-11-08 09:30:00,29.82,29.92,29.77,29.82,17200.0,29.2733,29.3715,29.2242,29.2733,17200.0
2013-11-08 09:35:00,29.84,29.85,29.76,29.82,33700.0,29.2929,29.3027,29.2144,29.2733,33700.0
2013-11-08 09:40:00,29.82,29.84,29.67,29.82,34300.0,29.2733,29.2929,29.126,29.2733,34300.0
2013-11-08 09:45:00,29.83,29.89,29.83,29.85,24100.0,29.2831,29.342,29.2831,29.3027,24100.0
2013-11-08 09:50:00,29.85,29.86,29.84,29.85,25400.0,29.3027,29.3126,29.2929,29.3027,25400.0
2013-11-08 09:55:00,29.85,29.86,29.71,29.75,43100.0,29.3027,29.3126,29.1653,29.2046,43100.0
2013-11-08 10:00:00,29.75,29.81,29.71,29.72,14100.0,29.2046,29.2635,29.1653,29.1751,14100.0
2013-11-08 10:05:00,29.72,29.72,29.64,29.67,21900.0,29.1751,29.1751,29.0966,29.126,21900.0
2013-11-08 10:10:00,29.67,29.67,29.61,29.66,14500.0,29.126,29.126,29.0671,29.1162,14500.0
2013-11-08 10:15:00,29.66,29.76,29.65,29.73,29300.0,29.1162,29.2144,29.1064,29.1849,29300.0
2013-11-08 10:20:00,29.72,29.82,29.72,29.79,40100.0,29.1751,29.2733,29.1751,29.2438,40100.0
2013-11-08 10:25:00,29.79,29.82,29.77,29.78,17700.0,29.2438,29.2733,29.2242,29.234,17700.0
2013-11-08 10:30:00,29.79,29.89,29.79,29.88,21900.0,29.2438,29.342,29.2438,29.3322,21900.0
2013-11-08 10:35:00,29.88,29.91,29.87,29.91,27400.0,29.3322,29.3616,29.3224,29.3616,27400.0
2013-11-08 10:40:00,29.9,29.9,29.87,29.88,11100.0,29.3518,29.3518,29.3224,29.3322,11100.0
2013-11-08 10:45:00,29.89,29.91,29.87,29.88,17200.0,29.342,29.3616,29.3224,29.3322,17200.0
2013-11-08 10:50:00,29.88,29.88,29.87,29.87,16700.0,29.3322,29.3322,29.3224,29.3224,16700.0
2013-11-08 10:55:00,29.87,29.93,29.85,29.85,27700.0,29.3224,29.3813,29.3027,29.3027,27700.0
2013-11-08 11:00:00,29.86,29.9,29.86,29.9,7300.0,29.3126,29.3518,29.3126,29.3518,7300.0
2013-11-08 11:05:00,29.89,29.89,29.87,29.89,9800.0,29.342,29.342,29.3224,29.342,9800.0
2013-11-08 11:10:00,29.89,29.89,29.86,29.87,11800.0,29.342,29.342,29.3126,29.3224,11800.0
2013-11-08 11:15:00,29.88,29.89,29.86,29.87,15000.0,29.3322,29.342,29.3126,29.3224,15000.0
2013-11-08 11:20:00,29.88,29.88,29.82,29.84,12200.0,29.3322,29.3322,29.2733,29.2929,12200.0
2013-11-08 11:25:00,29.84,29.86,29.84,29.85,14300.0,29.2929,29.3126,29.2929,29.3027,14300.0
2013-11-08 11:30:00,29.84,29.84,29.79,29.8,7300.0,29.2929,29.2929,29.2438,29.2537,7300.0
2013-11-08 11:35:00,29.8,29.89,29.8,29.89,9200.0,29.2537,29.342,29.2537,29.342,9200.0
2013-11-08 11:40:00,29.87,29.87,29.84,29.84,21100.0,29.3224,29.3224,29.2929,29.2929,21100.0
2013-11-08 11:45:00,29.84,29.84,29.83,29.83,3800.0,29.2929,29.2929,29.2831,29.2831,3800.0
2013-11-08 11:50:00,29.84,29.86,29.82,29.84,16000.0,29.2929,29.3126,29.2733,29.2929,16000.0
2013-11-08 11:55:00,29.84,29.84,29.81,29.81,9300.0,29.2929,29.2929,29.2635,29.2635,9300.0
2013-11-08 12:00:00,29.81,29.85,29.81,29.84,25800.0,29.2635,29.3027,29.2635,29.2929,25800.0
2013-11-08 12:05:00,29.85,29.9,29.84,29.89,17800.0,29.3027,29.3518,29.2929,29.342,17800.0
2013-11-08 12:10:00,29.9,29.9,29.87,29.89,13700.0,29.3518,29.3518,29.3224,29.342,13700.0
2013-11-08 12:15:00,29.9,29.94,29.9,29.91,55900.0,29.3518,29.3911,29.3518,29.3616,55900.0
2013-11-08 12:20:00,29.92,29.96,29.92,29.96,11800.0,29.3715,29.4107,29.3715,29.4107,11800.0
2013-11-08 12:25:00,29.96,30.02,29.96,30.01,15400.0,29.4107,29.4696,29.4107,29.4598,15400.0
2013-11-08 12:30:00,30.01,30.02,29.98,29.99,9300.0,29.4598,29.4696,29.4304,29.4402,9300.0
2013-11-08 12:35:00,29.99,30.01,29.99,30.01,9700.0,29.4402,29.4598,29.4402,29.4598,9700.0
2013-11-08 12:40:00,30.01,30.05,30.01,30.05,13900.0,29.4598,29.4991,29.4598,29.4991,13900.0
2013-11-08 12:45:00,30.05,30.06,30.04,30.04,8000.0,29.4991,29.5089,29.4893,29.4893,8000.0
2013-11-08 12:50:00,30.03,30.05,30.03,30.05,8500.0,29.4794,29.4991,29.4794,29.4991,8500.0
2013-11-08 12:55:00,30.05,30.06,30.02,30.02,14200.0,29.4991,29.5089,29.4696,29.4696,14200.0
2013-11-08 13:00:00,30.02,30.02,30.0,30.0,14100.0,29.4696,29.4696,29.45,29.45,14100.0
2013-11-08 13:05:00,30.0,30.0,29.96,29.96,6200.0,29.45,29.45,29.4107,29.4107,6200.0
2013-11-08 13:10:00,29.95,30.0,29.95,29.99,10600.0,29.4009,29.45,29.4009,29.4402,10600.0
2013-11-08 13:15:00,30.0,30.0,29.95,29.97,8000.0,29.45,29.45,29.4009,29.4205,8000.0
2013-11-08 13:20:00,29.97,29.99,29.97,29.99,7500.0,29.4205,29.4402,29.4205,29.4402,7500.0
2013-11-08 13:25:00,30.0,30.0,29.98,29.99,15300.0,29.45,29.45,29.4304,29.4402,15300.0
2013-11-08 13:30:00,29.99,29.99,29.95,29.96,17800.0,29.4402,29.4402,29.4009,29.4107,17800.0
2013-11-08 13:35:00,29.96,29.98,29.96,29.98,9100.0,29.4107,29.4304,29.4107,29.4304,9100.0
2013-11-08 13:40:00,29.98,29.98,29.97,29.98,3600.0,29.4304,29.4304,29.4205,29.4304,3600.0
2013-11-08 13:45:00,29.98,29.98,29.92,29.92,31100.0,29.4304,29.4304,29.3715,29.3715,31100.0
2013-11-08 13:50:00,29.92,29.92,29.89,29.89,9500.0,29.3715,29.3715,29.342,29.342,9500.0
2013-11-08 13:55:00,29.9,29.9,29.88,29.89,9200.0,29.3518,29.3518,29.3322,29.342,9200.0
2013-11-08 14:00:00,29.89,29.92,29.88,29.89,12700.0,29.342,29.3715,29.3322,29.342,12700.0
2013-11-08 14:05:00,29.89,29.9,29.88,29.88,11200.0,29.342,29.3518,29.3322,29.3322,11200.0
2013-11-08 14:10:00,29.89,29.9,29.88,29.9,4000.0,29.342,29.3518,29.3322,29.3518,4000.0
2013-11-08 14:15:00,29.89,29.9,29.88,29.88,11700.0,29.342,29.3518,29.3322,29.3322,11700.0
2013-11-08 14:20:00,29.89,29.9,29.88,29.88,14200.0,29.342,29.3518,29.3322,29.3322,14200.0
2013-11-08 14:25:00,29.88,29.9,29.87,29.88,52800.0,29.3322,29.3518,29.3224,29.3322,52800.0
2013-11-08 14:30:00,29.88,29.9,29.85,29.86,23200.0,29.3322,29.3518,29.3027,29.3126,23200.0
2013-11-08 14:35:00,29.85,29.88,29.85,29.88,11000.0,29.3027,29.3322,29.3027,29.3322,11000.0
2013-11-08 14:40:00,29.88,29.88,29.85,29.85,10100.0,29.3322,29.3322,29.3027,29.3027,10100.0
2013-11-08 14:45:00,29.85,29.86,29.84,29.84,15000.0,29.3027,29.3126,29.2929,29.2929,15000.0
2013-11-08 14:50:00,29.84,29.85,29.83,29.83,11100.0,29.2929,29.3027,29.2831,29.2831,11100.0
2013-11-08 14:55:00,29.84,29.84,29.8,29.82,33700.0,29.2929,29.2929,29.2537,29.2733,33700.0
2013-11-08 15:00:00,29.82,29.82,29.77,29.77,21800.0,29.2733,29.2733,29.2242,29.2242,21800.0
2013-11-08 15:05:00,29.77,29.79,29.76,29.79,26800.0,29.2242,29.2438,29.2144,29.2438,26800.0
2013-11-08 15:10:00,29.78,29.79,29.76,29.78,16800.0,29.234,29.2438,29.2144,29.234,16800.0
2013-11-08 15:15:00,29.78,29.8,29.78,29.79,10300.0,29.234,29.2537,29.234,29.2438,10300.0
2013-11-08 15:20:00,29.8,29.8,29.77,29.79,57300.0,29.2537,29.2537,29.2242,29.2438,57300.0
2013-11-08 15:25:00,29.79,29.8,29.78,29.79,49300.0,29.2438,29.2537,29.234,29.2438,49300.0
2013-11-08 15:30:00,29.79,29.8,29.78,29.79,32200.0,29.2438,29.2537,29.234,29.2438,32200.0
2013-11-08 15:35:00,29.78,29.8,29.78,29.79,62700.0,29.234,29.2537,29.234,29.2438,62700.0
2013-11-08 15:40:00,29.79,29.8,29.77,29.79,57700.0,29.2438,29.2537,29.2242,29.2438,57700.0
2013-11-08 15:45:00,29.8,29.84,29.8,29.82,79000.0,29.2537,29.2929,29.2537,29.2733,79000.0
2013-11-08 15:50:00,29.82,29.87,29.81,29.84,47300.0,29.2733,29.3224,29.2635,29.2929,47300.0
2013-11-08 15:55:00,29.84,29.88,29.84,29.86,129800.0,29.2929,29.3322,29.2929,29.3126,129800.0
2013-11-11 09:30:00,29.9,29.93,29.85,29.9,26500.0,29.3518,29.3813,29.3027,29.3518,26500.0
2013-11-11 09:35:00,29.9,30.0,29.85,29.92,12500.0,29.3518,29.45,29.3027,29.3715,12500.0
2013-11-11 09:40:00,29.92,29.92,29.81,29.88,21300.0,29.3715,29.3715,29.2635,29.3322,21300.0
2013-11-11 09:45:00,29.89,29.9,29.83,29.9,13900.0,29.342,29.3518,29.2831,29.3518,13900.0
2013-11-11 09:50:00,29.91,29.93,29.88,29.91,13300.0,29.3616,29.3813,29.3322,29.3616,13300.0
2013-11-11 09:55:00,29.9,29.9,29.82,29.84,18400.0,29.3518,29.3518,29.2733,29.2929,18400.0
2013-11-11 10:00:00,29.84,29.88,29.83,29.84,18900.0,29.2929,29.3322,29.2831,29.2929,18900.0
2013-11-11 10:05:00,29.84,29.88,29.83,29.85,15200.0,29.2929,29.3322,29.2831,29.3027,15200.0
2013-11-11 10:10:00,29.85,29.88,29.82,29.82,27500.0,29.3027,29.3322,29.2733,29.2733,27500.0
2013-11-11 10:15:00,29.81,29.81,29.74,29.75,26000.0,29.2635,29.2635,29.1948,29.2046,26000.0
2013-11-11 10:20:00,29.75,29.76,29.71,29.71,31200.0,29.2046,29.2144,29.1653,29.1653,31200.0
2013-11-11 10:25:00,29.71,29.73,29.67,29.71,27400.0,29.1653,29.1849,29.126,29.1653,27400.0
2013-11-11 10:30:00,29.72,29.81,29.71,29.79,13500.0,29.1751,29.2635,29.1653,29.2438,13500.0
2013-11-11 10:35:00,29.79,29.84,29.78,29.83,15300.0,29.2438,29.2929,29.234,29.2831,15300.0
2013-11-11 10:40:00,29.83,29.88,29.83,29.86,11000.0,29.2831,29.3322,29.2831,29.3126,11000.0
2013-11-11 10:45:00,29.86,29.93,29.86,29.9,9500.0,29.3126,29.3813,29.3126,29.3518,9500.0
2013-11-11 10:50:00,29.89,29.92,29.87,29.88,27800.0,29.342,29.3715,29.3224,29.3322,27800.0
2013-11-11 10:55:00,29.88,29.88,29.85,29.85,7900.0,29.3322,29.3322,29.3027,29.3027,7900.0
2013-11-11 11:00:00,29.85,29.86,29.78,29.79,10300.0,29.3027,29.3126,29.234,29.2438,10300.0
2013-11-11 11:05:00,29.78,29.86,29.78,29.86,10600.0,29.234,29.3126,29.234,29.3126,10600.0
2013-11-11 11:10:00,29.85,29.92,29.85,29.89,31000.0,29.3027,29.3715,29.3027,29.342,31000.0
2013-11-11 11:15:00,29.88,29.9,29.86,29.86,7900.0,29.3322,29.3518,29.3126,29.3126,7900.0
2013-11-11 11:20:00,29.86,29.89,29.82,29.83,19000.0,29.3126,29.342,29.2733,29.2831,19000.0
2013-11-11 11:25:00,29.84,29.85,29.82,29.83,24300.0,29.2929,29.3027,29.2733,29.2831,24300.0
2013-11-11 11:30:00,29.83,29.89,29.83,29.85,33600.0,29.2831,29.342,29.2831,29.3027,33600.0
2013-11-11 11:35:00,29.84,29.84,29.8,29.83,7800.0,29.2929,29.2929,29.2537,29.2831,7800.0
2013-11-11 11:40:00,29.84,29.89,29.82,29.89,8400.0,29.2929,29.342,29.2733,29.342,8400.0
2013-11-11 11:45:00,29.89,29.91,29.86,29.87,10800.0,29.342,29.3616,29.3126,29.3224,10800.0
2013-11-11 11:50:00,29.88,29.9,29.85,29.86,38000.0,29.3322,29.3518,29.3027,29.3126,38000.0
2013-11-11 11:55:00,29.87,29.9,29.84,29.9,11400.0,29.3224,29.3518,29.2929,29.3518,11400.0
2013-11-11 12:00:00,29.89,29.93,29.89,29.93,8000.0,29.342,29.3813,29.342,29.3813,8000.0
2013-11-11 12:05:00,29.93,29.94,29.91,29.92,5900.0,29.3813,29.3911,29.3616,29.3715,5900.0
2013-11-11 12:10:00,29.91,29.93,29.91,29.93,6000.0,29.3616,29.3813,29.3616,29.3813,6000.0
2013-11-11 12:15:00,29.93,29.96,29.93,29.96,7200.0,29.3813,29.4107,29.3813,29.4107,7200.0
2013-11-11 12:20:00,29.96,29.96,29.92,29.93,22900.0,29.4107,29.4107,29.3715,29.3813,22900.0
2013-11-11 12:25:00,29.93,29.95,29.92,29.95,6900.0,29.3813,29.4009,29.3715,29.4009,6900.0
2013-11-11 12:30:00,29.95,29.95,29.93,29.93,7900.0,29.4009,29.4009,29.3813,29.3813,7900.0
2013-11-11 12:35:00,29.93,29.95,29.9,29.91,20200.0,29.3813,29.4009,29.3518,29.3616,20200.0
2013-11-11 12:40:00,29.91,29.92,29.87,29.88,11500.0,29.3616,29.3715,29.3224,29.3322,11500.0
2013-11-11 12:45:00,29.87,29.89,29.85,29.87,9700.0,29.3224,29.342,29.3027,29.3224,9700.0
2013-11-11 12:50:00,29.87,29.88,29.87,29.87,2900.0,29.3224,29.3322,29.3224,29.3224,2900.0
2013-11-11 12:55:00,29.87,29.93,29.87,29.93,6500.0,29.3224,29.3813,29.3224,29.3813,6500.0
2013-11-11 13:00:00,29.93,29.96,29.93,29.96,6600.0,29.3813,29.4107,29.3813,29.4107,6600.0
2013-11-11 13:05:00,29.96,29.99,29.96,29.99,11400.0,29.4107,29.4402,29.4107,29.4402,11400.0
2013-11-11 13:10:00,29.99,29.99,29.93,29.94,20300.0,29.4402,29.4402,29.3813,29.3911,20300.0
2013-11-11 13:15:00,29.93,29.93,29.91,29.92,24500.0,29.3813,29.3813,29.3616,29.3715,24500.0
2013-11-11 13:20:00,29.92,29.92,29.85,29.85,32800.0,29.3715,29.3715,29.3027,29.3027,32800.0
2013-11-11 13:25:00,29.85,29.87,29.85,29.86,4800.0,29.3027,29.3224,29.3027,29.3126,4800.0
2013-11-11 13:30:00,29.86,29.9,29.86,29.9,7100.0,29.3126,29.3518,29.3126,29.3518,7100.0
2013-11-11 13:35:00,29.9,29.91,29.88,29.88,15500.0,29.3518,29.3616,29.3322,29.3322,15500.0
2013-11-11 13:40:00,29.89,29.89,29.84,29.88,24600.0,29.342,29.342,29.2929,29.3322,24600.0
2013-11-11 13:45:00,29.88,29.89,29.88,29.88,8200.0,29.3322,29.342,29.3322,29.3322,8200.0
2013-11-11 13:50:00,29.88,29.88,29.87,29.87,5300.0,29.3322,29.3322,29.3224,29.3224,5300.0
2013-11-11 13:55:00,29.87,29.88,29.87,29.88,5300.0,29.3224,29.3322,29.3224,29.3322,5300.0
2013-11-11 14:00:00,29.88,29.89,29.86,29.89,23200.0,29.3322,29.342,29.3126,29.342,23200.0
2013-11-11 14:05:00,29.89,29.9,29.89,29.9,7400.0,29.342,29.3518,29.342,29.3518,7400.0
2013-11-11 14:10:00,29.9,29.92,29.85,29.87,50500.0,29.3518,29.3715,29.3027,29.3224,50500.0
2013-11-11 14:15:00,29.87,29.88,29.84,29.87,13700.0,29.3224,29.3322,29.2929,29.3224,13700.0
2013-11-11 14:20:00,29.87,29.89,29.87,29.89,4200.0,29.3224,29.342,29.3224,29.342,4200.0
2013-11-11 14:25:00,29.89,29.92,29.87,29.88,20100.0,29.342,29.3715,29.3224,29.3322,20100.0
2013-11-11 14:30:00,29.87,29.89,29.87,29.88,5300.0,29.3224,29.342,29.3224,29.3322,5300.0
2013-11-11 14:35:00,29.88,29.89,29.87,29.87,15500.0,29.3322,29.342,29.3224,29.3224,15500.0
2013-11-11 14:40:00,29.88,29.89,29.87,29.87,14900.0,29.3322,29.342,29.3224,29.3224,14900.0
2013-11-11 14:45:00,29.87,29.89,29.87,29.88,10100.0,29.3224,29.342,29.3224,29.3322,10100.0
2013-11-11 14:50:00,29.89,29.89,29.87,29.88,12000.0,29.342,29.342,29.3224,29.3322,12000.0
2013-11-11 14:55:00,29.87,29.94,29.87,29.94,35300.0,29.3224,29.3911,29.3224,29.3911,35300.0
2013-11-11 15:00:00,29.93,29.94,29.9,29.91,22700.0,29.3813,29.3911,29.3518,29.3616,22700.0
2013-11-11 15:05:00,29.91,29.92,29.9,29.9,12800.0,29.3616,29.3715,29.3518,29.3518,12800.0
2013-11-11 15:10:00,29.9,29.91,29.9,29.9,14300.0,29.3518,29.3616,29.3518,29.3518,14300.0
2013-11-11 15:15:00,29.89,29.91,29.87,29.87,30800.0,29.342,29.3616,29.3224,29.3224,30800.0
2013-11-11 15:20:00,29.88,29.9,29.88,29.9,25300.0,29.3322,29.3518,29.3322,29.3518,25300.0
2013-11-11 15:25:00,29.9,29.9,29.89,29.9,11900.0,29.3518,29.3518,29.342,29.3518,11900.0
2013-11-11 15:30:00,29.9,29.91,29.88,29.88,37700.0,29.3518,29.3616,29.3322,29.3322,37700.0
2013-11-11 15:35:00,29.89,29.89,29.88,29.88,16700.0,29.342,29.342,29.3322,29.3322,16700.0
2013-11-11 15:40:00,29.89,29.89,29.88,29.89,17800.0,29.342,29.342,29.3322,29.342,17800.0
2013-11-11 15:45:00,29.89,29.89,29.86,29.86,34600.0,29.342,29.342,29.3126,29.3126,34600.0
2013-11-11 15:50:00,29.86,29.9,29.85,29.9,60300.0,29.3126,29.3518,29.3027,29.3518,60300.0
2013-11-11 15:55:00,29.89,29.9,29.83,29.84,126600.0,29.342,29.3518,29.2831,29.2929,126600.0
2013-11-12 09:30:00,29.73,29.8,29.6,29.64,26800.0,29.1849,29.2537,29.0573,29.0966,26800.0
2013-11-12 09:35:00,29.68,29.84,29.68,29.84,4400.0,29.1359,29.2929,29.1359,29.2929,4400.0
2013-11-12 09:40:00,29.82,29.83,29.77,29.78,13700.0,29.2733,29.2831,29.2242,29.234,13700.0
2013-11-12 09:45:00,29.79,29.81,29.78,29.8,7500.0,29.2438,29.2635,29.234,29.2537,7500.0
2013-11-12 09:50:00,29.81,29.81,29.75,29.75,13400.0,29.2635,29.2635,29.2046,29.2046,13400.0
2013-11-12 09:55:00,29.75,29.76,29.7,29.7,24800.0,29.2046,29.2144,29.1555,29.1555,24800.0
2013-11-12 10:00:00,29.71,29.72,29.65,29.65,47900.0,29.1653,29.1751,29.1064,29.1064,47900.0
2013-11-12 10:05:00,29.65,29.66,29.63,29.63,20000.0,29.1064,29.1162,29.0868,29.0868,20000.0
2013-11-12 10:10:00,29.64,29.64,29.61,29.63,16500.0,29.0966,29.0966,29.0671,29.0868,16500.0
2013-11-12 10:15:00,29.64,29.68,29.63,29.68,34800.0,29.0966,29.1359,29.0868,29.1359,34800.0
2013-11-12 10:20:00,29.68,29.71,29.63,29.65,31900.0,29.1359,29.1653,29.0868,29.1064,31900.0
2013-11-12 10:25:00,29.65,29.66,29.61,29.65,16800.0,29.1064,29.1162,29.0671,29.1064,16800.0
2013-11-12 10:30:00,29.66,29.66,29.61,29.64,25100.0,29.1162,29.1162,29.0671,29.0966,25100.0
2013-11-12 10:35:00,29.65,29.67,29.64,29.67,67100.0,29.1064,29.126,29.0966,29.126,67100.0
2013-11-12 10:40:00,29.66,29.75,29.66,29.73,46700.0,29.1162,29.2046,29.1162,29.1849,46700.0
2013-11-12 10:45:00,29.74,29.8,29.74,29.8,23700.0,29.1948,29.2537,29.1948,29.2537,23700.0
2013-11-12 10:50:00,29.79,29.83,29.77,29.82,31900.0,29.2438,29.2831,29.2242,29.2733,31900.0
2013-11-12 10:55:00,29.82,29.82,29.75,29.77,40700.0,29.2733,29.2733,29.2046,29.2242,40700.0
2013-11-12 11:00:00,29.78,29.79,29.76,29.78,19200.0,29.234,29.2438,29.2144,29.234,19200.0
2013-11-12 11:05:00,29.79,29.8,29.75,29.79,22600.0,29.2438,29.2537,29.2046,29.2438,22600.0
2013-11-12 11:10:00,29.79,29.84,29.79,29.83,39800.0,29.2438,29.2929,29.2438,29.2831,39800.0
2013-11-12 11:15:00,29.84,29.91,29.84,29.88,34800.0,29.2929,29.3616,29.2929,29.3322,34800.0
2013-11-12 11:20:00,29.87,29.88,29.82,29.82,33800.0,29.3224,29.3322,29.2733,29.2733,33800.0
2013-11-12 11:25:00,29.83,29.83,29.76,29.79,32200.0,29.2831,29.2831,29.2144,29.2438,32200.0
2013-11-12 11:30:00,29.79,29.8,29.75,29.79,12400.0,29.2438,29.2537,29.2046,29.2438,12400.0
2013-11-12 11:35:00,29.78,29.78,29.7,29.7,19900.0,29.234,29.234,29.1555,29.1555,19900.0
2013-11-12 11:40:00,29.71,29.75,29.7,29.75,12700.0,29.1653,29.2046,29.1555,29.2046,12700.0
2013-11-12 11:45:00,29.75,29.76,29.69,29.73,37200.0,29.2046,29.2144,29.1457,29.1849,37200.0
2013-11-12 11:50:00,29.73,29.74,29.72,29.74,3300.0,29.1849,29.1948,29.1751,29.1948,3300.0
2013-11-12 11:55:00,29.74,29.77,29.74,29.75,12300.0,29.1948,29.2242,29.1948,29.2046,12300.0
2013-11-12 12:00:00,29.76,29.77,29.72,29.72,50000.0,29.2144,29.2242,29.1751,29.1751,50000.0
2013-11-12 12:05:00,29.71,29.72,29.66,29.68,47600.0,29.1653,29.1751,29.1162,29.1359,47600.0
2013-11-12 12:10:00,29.68,29.73,29.67,29.72,11100.0,29.1359,29.1849,29.126,29.1751,11100.0
2013-11-12 12:15:00,29.72,29.72,29.69,29.71,19600.0,29.1751,29.1751,29.1457,29.1653,19600.0
2013-11-12 12:20:00,29.71,29.71,29.63,29.66,32100.0,29.1653,29.1653,29.0868,29.1162,32100.0
2013-11-12 12:25:00,29.66,29.67,29.62,29.64,9900.0,29.1162,29.126,29.077,29.0966,9900.0
2013-11-12 12:30:00,29.64,29.66,29.6,29.63,13500.0,29.0966,29.1162,29.0573,29.0868,13500.0
2013-11-12 12:35:00,29.63,29.68,29.62,29.67,8500.0,29.0868,29.1359,29.077,29.126,8500.0
2013-11-12 12:40:00,29.67,29.67,29.59,29.6,130100.0,29.126,29.126,29.0475,29.0573,130100.0
2013-11-12 12:45:00,29.6,29.61,29.6,29.6,15800.0,29.0573,29.0671,29.0573,29.0573,15800.0
2013-11-12 12:50:00,29.6,29.62,29.6,29.61,23000.0,29.0573,29.077,29.0573,29.0671,23000.0
2013-11-12 12:55:00,29.6,29.61,29.6,29.6,13000.0,29.0573,29.0671,29.0573,29.0573,13000.0
2013-11-12 13:00:00,29.6,29.62,29.6,29.62,19800.0,29.0573,29.077,29.0573,29.077,19800.0
2013-11-12 13:05:00,29.62,29.63,29.62,29.63,6500.0,29.077,29.0868,29.077,29.0868,6500.0
2013-11-12 13:10:00,29.64,29.69,29.64,29.69,28000.0,29.0966,29.1457,29.0966,29.1457,28000.0
2013-11-12 13:15:00,29.7,29.8,29.7,29.8,14300.0,29.1555,29.2537,29.1555,29.2537,14300.0
2013-11-12 13:20:00,29.8,29.83,29.8,29.82,12500.0,29.2537,29.2831,29.2537,29.2733,12500.0
2013-11-12 13:25:00,29.82,29.82,29.71,29.71,14600.0,29.2733,29.2733,29.1653,29.1653,14600.0
2013-11-12 13:30:00,29.72,29.75,29.71,29.71,9900.0,29.1751,29.2046,29.1653,29.1653,9900.0
2013-11-12 13:35:00,29.71,29.71,29.66,29.69,15600.0,29.1653,29.1653,29.1162,29.1457,15600.0
2013-11-12 13:40:00,29.7,29.71,29.68,29.7,8600.0,29.1555,29.1653,29.1359,29.1555,8600.0
2013-11-12 13:45:00,29.69,29.74,29.69,29.74,6800.0,29.1457,29.1948,29.1457,29.1948,6800.0
2013-11-12 13:50:00,29.74,29.78,29.73,29.74,13900.0,29.1948,29.234,29.1849,29.1948,13900.0
2013-11-12 13:55:00,29.75,29.77,29.72,29.72,11100.0,29.2046,29.2242,29.1751,29.1751,11100.0
2013-11-12 14:00:00,29.73,29.75,29.73,29.73,12800.0,29.1849,29.2046,29.1849,29.1849,12800.0
2013-11-12 14:05:00,29.73,29.73,29.68,29.68,15500.0,29.1849,29.1849,29.1359,29.1359,15500.0
2013-11-12 14:10:00,29.68,29.71,29.68,29.69,16800.0,29.1359,29.1653,29.1359,29.1457,16800.0
2013-11-12 14:15:00,29.7,29.7,29.66,29.69,27500.0,29.1555,29.1555,29.1162,29.1457,27500.0
2013-11-12 14:20:00,29.69,29.71,29.69,29.7,11000.0,29.1457,29.1653,29.1457,29.1555,11000.0
2013-11-12 14:25:00,29.7,29.7,29.63,29.63,29900.0,29.1555,29.1555,29.0868,29.0868,29900.0
2013-11-12 14:30:00,29.63,29.64,29.62,29.62,27800.0,29.0868,29.0966,29.077,29.077,27800.0
2013-11-12 14:35:00,29.63,29.66,29.63,29.66,12900.0,29.0868,29.1162,29.0868,29.1162,12900.0
2013-11-12 14:40:00,29.65,29.7,29.65,29.7,12800.0,29.1064,29.1555,29.1064,29.1555,12800.0
2013-11-12 14:45:00,29.7,29.72,29.69,29.72,11900.0,29.1555,29.1751,29.1457,29.1751,11900.0
2013-11-12 14:50:00,29.72,29.72,29.71,29.71,5200.0,29.1751,29.1751,29.1653,29.1653,5200.0
2013-11-12 14:55:00,29.71,29.78,29.71,29.76,21500.0,29.1653,29.234,29.1653,29.2144,21500.0
2013-11-12 15:00:00,29.76,29.77,29.75,29.77,8400.0,29.2144,29.2242,29.2046,29.2242,8400.0
2013-11-12 15:05:00,29.76,29.77,29.72,29.73,20100.0,29.2144,29.2242,29.1751,29.1849,20100.0
2013-11-12 15:10:00,29.74,29.76,29.73,29.73,27600.0,29.1948,29.2144,29.1849,29.1849,27600.0
2013-11-12 15:15:00,29.73,29.75,29.73,29.75,11900.0,29.1849,29.2046,29.1849,29.2046,11900.0
2013-11-12 15:20:00,29.75,29.78,29.74,29.77,25700.0,29.2046,29.234,29.1948,29.2242,25700.0
2013-11-12 15:25:00,29.77,29.79,29.76,29.78,29300.0,29.2242,29.2438,29.2144,29.234,29300.0
2013-11-12 15:30:00,29.78,29.79,29.77,29.79,15200.0,29.234,29.2438,29.2242,29.2438,15200.0
2013-11-12 15:35:00,29.79,29.81,29.78,29.79,34900.0,29.2438,29.2635,29.234,29.2438,34900.0
2013-11-12 15:40:00,29.79,29.82,29.78,29.82,23000.0,29.2438,29.2733,29.234,29.2733,23000.0
2013-11-12 15:45:00,29.81,29.82,29.77,29.79,62500.0,29.2635,29.2733,29.2242,29.2438,62500.0
2013-11-12 15:50:00,29.78,29.8,29.78,29.8,50500.0,29.234,29.2537,29.234,29.2537,50500.0
2013-11-12 15:55:00,29.8,29.84,29.8,29.83,114600.0,29.2537,29.2929,29.2537,29.2831,114600.0
2013-11-13 09:30:00,29.6,29.68,29.57,29.65,21600.0,29.0573,29.1359,29.0279,29.1064,21600.0
2013-11-13 09:35:00,29.65,29.74,29.64,29.69,25900.0,29.1064,29.1948,29.0966,29.1457,25900.0
2013-11-13 09:40:00,29.68,29.8,29.68,29.8,62100.0,29.1359,29.2537,29.1359,29.2537,62100.0
2013-11-13 09:45:00,29.78,29.83,29.77,29.82,3700.0,29.234,29.2831,29.2242,29.2733,3700.0
2013-11-13 09:50:00,29.81,29.86,29.8,29.82,32100.0,29.2635,29.3126,29.2537,29.2733,32100.0
2013-11-13 09:55:00,29.81,29.91,29.8,29.88,5800.0,29.2635,29.3616,29.2537,29.3322,5800.0
2013-11-13 10:00:00,29.89,29.91,29.86,29.88,18800.0,29.342,29.3616,29.3126,29.3322,18800.0
2013-11-13 10:05:00,29.89,29.89,29.8,29.85,15500.0,29.342,29.342,29.2537,29.3027,15500.0
2013-11-13 10:10:00,29.85,29.87,29.84,29.87,19500.0,29.3027,29.3224,29.2929,29.3224,19500.0
2013-11-13 10:15:00,29.87,29.89,29.87,29.87,2900.0,29.3224,29.342,29.3224,29.3224,2900.0
2013-11-13 10:20:00,29.86,29.86,29.82,29.85,63400.0,29.3126,29.3126,29.2733,29.3027,63400.0
2013-11-13 10:25:00,29.86,29.89,29.86,29.88,7200.0,29.3126,29.342,29.3126,29.3322,7200.0
2013-11-13 10:30:00,29.89,29.9,29.86,29.88,12400.0,29.342,29.3518,29.3126,29.3322,12400.0
2013-11-13 10:35:00,29.89,29.91,29.89,29.9,2000.0,29.342,29.3616,29.342,29.3518,2000.0
2013-11-13 10:40:00,29.9,29.94,29.9,29.94,4300.0,29.3518,29.3911,29.3518,29.3911,4300.0
2013-11-13 10:45:00,29.94,29.94,29.9,29.91,7700.0,29.3911,29.3911,29.3518,29.3616,7700.0
2013-11-13 10:50:00,29.9,29.91,29.89,29.89,13300.0,29.3518,29.3616,29.342,29.342,13300.0
2013-11-13 10:55:00,29.89,29.9,29.83,29.84,34300.0,29.342,29.3518,29.2831,29.2929,34300.0
2013-11-13 11:00:00,29.84,29.84,29.82,29.84,12700.0,29.2929,29.2929,29.2733,29.2929,12700.0
2013-11-13 11:05:00,29.85,29.85,29.83,29.83,2500.0,29.3027,29.3027,29.2831,29.2831,2500.0
2013-11-13 11:10:00,29.83,29.84,29.82,29.83,58500.0,29.2831,29.2929,29.2733,29.2831,58500.0
2013-11-13 11:15:00,29.83,29.83,29.8,29.82,8800.0,29.2831,29.2831,29.2537,29.2733,8800.0
2013-11-13 11:20:00,29.81,29.85,29.81,29.83,9000.0,29.2635,29.3027,29.2635,29.2831,9000.0
2013-11-13 11:25:00,29.83,29.84,29.8,29.81,7400.0,29.2831,29.2929,29.2537,29.2635,7400.0
2013-11-13 11:30:00,29.81,29.82,29.8,29.82,4500.0,29.2635,29.2733,29.2537,29.2733,4500.0
2013-11-13 11:35:00,29.81,29.82,29.8,29.8,5300.0,29.2635,29.2733,29.2537,29.2537,5300.0
2013-11-13 11:40:00,29.8,29.8,29.77,29.77,5700.0,29.2537,29.2537,29.2242,29.2242,5700.0
2013-11-13 11:45:00,29.77,29.84,29.77,29.84,20200.0,29.2242,29.2929,29.2242,29.2929,20200.0
2013-11-13 11:50:00,29.84,29.85,29.84,29.85,5800.0,29.2929,29.3027,29.2929,29.3027,5800.0
2013-11-13 11:55:00,29.85,29.9,29.85,29.9,9400.0,29.3027,29.3518,29.3027,29.3518,9400.0
2013-11-13 12:00:00,29.9,29.94,29.9,29.93,17700.0,29.3518,29.3911,29.3518,29.3813,17700.0
2013-11-13 12:05:00,29.93,29.95,29.93,29.95,6700.0,29.3813,29.4009,29.3813,29.4009,6700.0
2013-11-13 12:10:00,29.95,29.96,29.94,29.94,13900.0,29.4009,29.4107,29.3911,29.3911,13900.0
2013-11-13 12:15:00,29.94,29.95,29.91,29.91,12300.0,29.3911,29.4009,29.3616,29.3616,12300.0
2013-11-13 12:20:00,29.91,29.95,29.91,29.95,9400.0,29.3616,29.4009,29.3616,29.4009,9400.0
2013-11-13 12:25:00,29.95,29.97,29.95,29.96,7900.0,29.4009,29.4205,29.4009,29.4107,7900.0
2013-11-13 12:30:00,29.97,29.98,29.96,29.97,6800.0,29.4205,29.4304,29.4107,29.4205,6800.0
2013-11-13 12:35:00,29.96,29.97,29.95,29.95,13200.0,29.4107,29.4205,29.4009,29.4009,13200.0
2013-11-13 12:40:00,29.96,29.99,29.96,29.99,5400.0,29.4107,29.4402,29.4107,29.4402,5400.0
2013-11-13 12:45:00,29.99,29.99,29.98,29.98,5300.0,29.4402,29.4402,29.4304,29.4304,5300.0
2013-11-13 12:50:00,29.98,30.0,29.98,30.0,9600.0,29.4304,29.45,29.4304,29.45,9600.0
2013-11-13 12:55:00,30.01,30.02,29.99,29.99,11800.0,29.4598,29.4696,29.4402,29.4402,11800.0
2013-11-13 13:00:00,29.99,30.01,29.98,29.98,5700.0,29.4402,29.4598,29.4304,29.4304,5700.0
2013-11-13 13:05:00,29.98,29.98,29.96,29.98,6000.0,29.4304,29.4304,29.4107,29.4304,6000.0
2013-11-13 13:10:00,29.98,30.02,29.96,29.97,14600.0,29.4304,29.4696,29.4107,29.4205,14600.0
2013-11-13 13:15:00,29.97,29.98,29.96,29.98,9200.0,29.4205,29.4304,29.4107,29.4304,9200.0
2013-11-13 13:20:00,29.98,29.98,29.98,29.98,1600.0,29.4304,29.4304,29.4304,29.4304,1600.0
2013-11-13 13:25:00,29.98,30.02,29.96,30.02,6700.0,29.4304,29.4696,29.4107,29.4696,6700.0
2013-11-13 13:30:00,30.01,30.05,30.01,30.05,7700.0,29.4598,29.4991,29.4598,29.4991,7700.0
2013-11-13 13:35:00,30.06,30.06,30.03,30.03,18600.0,29.5089,29.5089,29.4794,29.4794,18600.0
2013-11-13 13:40:00,30.03,30.04,30.03,30.03,3100.0,29.4794,29.4893,29.4794,29.4794,3100.0
2013-11-13 13:45:00,30.02,30.06,30.02,30.06,9700.0,29.4696,29.5089,29.4696,29.5089,9700.0
2013-11-13 13:50:00,30.06,30.08,30.05,30.07,29300.0,29.5089,29.5285,29.4991,29.5187,29300.0
2013-11-13 13:55:00,30.07,30.08,30.05,30.05,10400.0,29.5187,29.5285,29.4991,29.4991,10400.0
2013-11-13 14:00:00,30.05,30.05,30.03,30.04,10200.0,29.4991,29.4991,29.4794,29.4893,10200.0
2013-11-13 14:05:00,30.04,30.06,30.04,30.05,6600.0,29.4893,29.5089,29.4893,29.4991,6600.0
2013-11-13 14:10:00,30.04,30.05,30.01,30.02,12000.0,29.4893,29.4991,29.4598,29.4696,12000.0
2013-11-13 14:15:00,30.02,30.03,30.01,30.03,17000.0,29.4696,29.4794,29.4598,29.4794,17000.0
2013-11-13 14:20:00,30.03,30.07,30.03,30.07,7500.0,29.4794,29.5187,29.4794,29.5187,7500.0
2013-11-13 14:25:00,30.06,30.07,30.03,30.03,14200.0,29.5089,29.5187,29.4794,29.4794,14200.0
2013-11-13 14:30:00,30.03,30.03,30.02,30.03,10000.0,29.4794,29.4794,29.4696,29.4794,10000.0
2013-11-13 14:35:00,30.02,30.03,30.0,30.0,32300.0,29.4696,29.4794,29.45,29.45,32300.0
2013-11-13 14:40:00,30.0,30.0,29.98,29.98,9600.0,29.45,29.45,29.4304,29.4304,9600.0
2013-11-13 14:45:00,29.98,30.0,29.98,30.0,6100.0,29.4304,29.45,29.4304,29.45,6100.0
2013-11-13 14:50:00,29.99,30.01,29.99,30.0,11400.0,29.4402,29.4598,29.4402,29.45,11400.0
2013-11-13 14:55:00,30.01,30.01,29.98,29.98,11500.0,29.4598,29.4598,29.4304,29.4304,11500.0
2013-11-13 15:00:00,29.99,29.99,29.98,29.98,4300.0,29.4402,29.4402,29.4304,29.4304,4300.0
2013-11-13 15:05:00,29.99,29.99,29.97,29.97,17500.0,29.4402,29.4402,29.4205,29.4205,17500.0
2013-11-13 15:10:00,29.97,29.97,29.97,29.97,6000.0,29.4205,29.4205,29.4205,29.4205,6000.0
2013-11-13 15:15:00,29.97,29.99,29.96,29.99,13100.0,29.4205,29.4402,29.4107,29.4402,13100.0
2013-11-13 15:20:00,29.98,29.99,29.96,29.96,37400.0,29.4304,29.4402,29.4107,29.4107,37400.0
2013-11-13 15:25:00,29.97,29.97,29.9,29.92,54000.0,29.4205,29.4205,29.3518,29.3715,54000.0
2013-11-13 15:30:00,29.92,29.92,29.89,29.9,50200.0,29.3715,29.3715,29.342,29.3518,50200.0
2013-11-13 15:35:00,29.89,29.95,29.89,29.95,32900.0,29.342,29.4009,29.342,29.4009,32900.0
2013-11-13 15:40:00,29.94,29.96,29.91,29.91,30600.0,29.3911,29.4107,29.3616,29.3616,30600.0
2013-11-13 15:45:00,29.92,29.98,29.92,29.98,45800.0,29.3715,29.4304,29.3715,29.4304,45800.0
2013-11-13 15:50:00,29.98,29.98,29.91,29.93,72200.0,29.4304,29.4304,29.3616,29.3813,72200.0
2013-11-13 15:55:00,29.93,29.96,29.93,29.95,87500.0,29.3813,29.4107,29.3813,29.4009,87500.0
2013-11-14 09:30:00,30.04,30.09,30.02,30.07,26100.0,29.4893,29.5383,29.4696,29.5187,26100.0
2013-11-14 09:35:00,30.08,30.24,30.07,30.18,22100.0,29.5285,29.6856,29.5187,29.6267,22100.0
2013-11-14 09:40:00,30.18,30.18,30.05,30.05,14200.0,29.6267,29.6267,29.4991,29.4991,14200.0
2013-11-14 09:45:00,30.02,30.02,29.9,29.93,14500.0,29.4696,29.4696,29.3518,29.3813,14500.0
2013-11-14 09:50:00,29.93,30.0,29.93,29.94,6900.0,29.3813,29.45,29.3813,29.3911,6900.0
2013-11-14 09:55:00,29.94,29.99,29.93,29.99,15000.0,29.3911,29.4402,29.3813,29.4402,15000.0
2013-11-14 10:00:00,29.98,29.98,29.88,29.94,14100.0,29.4304,29.4304,29.3322,29.3911,14100.0
2013-11-14 10:05:00,29.93,29.94,29.91,29.92,6400.0,29.3813,29.3911,29.3616,29.3715,6400.0
2013-11-14 10:10:00,29.93,29.99,29.93,29.99,12300.0,29.3813,29.4402,29.3813,29.4402,12300.0
2013-11-14 10:15:00,29.99,30.01,29.97,30.01,28500.0,29.4402,29.4598,29.4205,29.4598,28500.0
2013-11-14 10:20:00,30.0,30.06,30.0,30.03,6500.0,29.45,29.5089,29.45,29.4794,6500.0
2013-11-14 10:25:00,30.02,30.07,30.0,30.02,18700.0,29.4696,29.5187,29.45,29.4696,18700.0
2013-11-14 10:30:00,30.02,30.11,30.02,30.11,16100.0,29.4696,29.558,29.4696,29.558,16100.0
2013-11-14 10:35:00,30.11,30.16,30.08,30.14,15100.0,29.558,29.6071,29.5285,29.5874,15100.0
2013-11-14 10:40:00,30.13,30.14,30.12,30.12,8700.0,29.5776,29.5874,29.5678,29.5678,8700.0
2013-11-14 10:45:00,30.11,30.12,30.1,30.1,13300.0,29.558,29.5678,29.5482,29.5482,13300.0
2013-11-14 10:50:00,30.08,30.09,30.03,30.04,8700.0,29.5285,29.5383,29.4794,29.4893,8700.0
2013-11-14 10:55:00,30.05,30.11,30.05,30.11,13600.0,29.4991,29.558,29.4991,29.558,13600.0
2013-11-14 11:00:00,30.11,30.11,30.09,30.11,11700.0,29.558,29.558,29.5383,29.558,11700.0
2013-11-14 11:05:00,30.13,30.13,30.09,30.1,25000.0,29.5776,29.5776,29.5383,29.5482,25000.0
2013-11-14 11:10:00,30.1,30.12,30.09,30.11,5400.0,29.5482,29.5678,29.5383,29.558,5400.0
2013-11-14 11:15:00,30.12,30.21,30.12,30.21,13700.0,29.5678,29.6561,29.5678,29.6561,13700.0
2013-11-14 11:20:00,30.21,30.24,30.21,30.23,11400.0,29.6561,29.6856,29.6561,29.6758,11400.0
2013-11-14 11:25:00,30.23,30.25,30.2,30.21,30100.0,29.6758,29.6954,29.6463,29.6561,30100.0
2013-11-14 11:30:00,30.22,30.22,30.2,30.2,15500.0,29.666,29.666,29.6463,29.6463,15500.0
2013-11-14 11:35:00,30.2,30.21,30.2,30.21,12400.0,29.6463,29.6561,29.6463,29.6561,12400.0
2013-11-14 11:40:00,30.21,30.21,30.2,30.21,8600.0,29.6561,29.6561,29.6463,29.6561,8600.0
2013-11-14 11:45:00,30.2,30.22,30.17,30.17,72800.0,29.6463,29.666,29.6169,29.6169,72800.0
2013-11-14 11:50:00,30.18,30.19,30.15,30.17,14800.0,29.6267,29.6365,29.5972,29.6169,14800.0
2013-11-14 11:55:00,30.17,30.17,30.11,30.11,9100.0,29.6169,29.6169,29.558,29.558,9100.0
2013-11-14 12:00:00,30.12,30.12,30.1,30.11,14200.0,29.5678,29.5678,29.5482,29.558,14200.0
2013-11-14 12:05:00,30.1,30.11,30.08,30.08,8500.0,29.5482,29.558,29.5285,29.5285,8500.0
2013-11-14 12:10:00,30.08,30.12,30.08,30.12,7900.0,29.5285,29.5678,29.5285,29.5678,7900.0
2013-11-14 12:15:00,30.12,30.13,30.11,30.13,11500.0,29.5678,29.5776,29.558,29.5776,11500.0
2013-11-14 12:20:00,30.13,30.14,30.12,30.14,2100.0,29.5776,29.5874,29.5678,29.5874,2100.0
2013-11-14 12:25:00,30.13,30.15,30.13,30.14,10600.0,29.5776,29.5972,29.5776,29.5874,10600.0
2013-11-14 12:30:00,30.15,30.19,30.14,30.17,5600.0,29.5972,29.6365,29.5874,29.6169,5600.0
2013-11-14 12:35:00,30.18,30.18,30.17,30.17,6300.0,29.6267,29.6267,29.6169,29.6169,6300.0
2013-11-14 12:40:00,30.18,30.18,30.16,30.17,7300.0,29.6267,29.6267,29.6071,29.6169,7300.0
2013-11-14 12:45:00,30.17,30.17,30.12,30.12,6800.0,29.6169,29.6169,29.5678,29.5678,6800.0
2013-11-14 12:50:00,30.11,30.11,30.1,30.1,8600.0,29.558,29.558,29.5482,29.5482,8600.0
2013-11-14 12:55:00,30.11,30.11,30.06,30.07,10700.0,29.558,29.558,29.5089,29.5187,10700.0
2013-11-14 13:00:00,30.08,30.1,30.08,30.1,5200.0,29.5285,29.5482,29.5285,29.5482,5200.0
2013-11-14 13:05:00,30.11,30.11,30.09,30.11,9000.0,29.558,29.558,29.5383,29.558,9000.0
2013-11-14 13:10:00,30.1,30.1,30.08,30.09,6900.0,29.5482,29.5482,29.5285,29.5383,6900.0
2013-11-14 13:15:00,30.09,30.13,30.09,30.11,6000.0,29.5383,29.5776,29.5383,29.558,6000.0
2013-11-14 13:20:00,30.12,30.17,30.12,30.17,10400.0,29.5678,29.6169,29.5678,29.6169,10400.0
2013-11-14 13:25:00,30.16,30.17,30.16,30.17,1800.0,29.6071,29.6169,29.6071,29.6169,1800.0
2013-11-14 13:30:00,30.17,30.17,30.16,30.16,3300.0,29.6169,29.6169,29.6071,29.6071,3300.0
2013-11-14 13:35:00,30.17,30.17,30.16,30.17,11000.0,29.6169,29.6169,29.6071,29.6169,11000.0
2013-11-14 13:40:00,30.18,30.18,30.17,30.17,5300.0,29.6267,29.6267,29.6169,29.6169,5300.0
2013-11-14 13:45:00,30.17,30.19,30.16,30.18,4500.0,29.6169,29.6365,29.6071,29.6267,4500.0
2013-11-14 13:50:00,30.17,30.17,30.15,30.15,4500.0,29.6169,29.6169,29.5972,29.5972,4500.0
2013-11-14 13:55:00,30.15,30.15,30.12,30.12,6000.0,29.5972,29.5972,29.5678,29.5678,6000.0
2013-11-14 14:00:00,30.13,30.13,30.12,30.12,3900.0,29.5776,29.5776,29.5678,29.5678,3900.0
2013-11-14 14:05:00,30.12,30.13,30.11,30.12,5700.0,29.5678,29.5776,29.558,29.5678,5700.0
2013-11-14 14:10:00,30.11,30.12,30.11,30.12,6500.0,29.558,29.5678,29.558,29.5678,6500.0
2013-11-14 14:15:00,30.12,30.12,30.11,30.12,5400.0,29.5678,29.5678,29.558,29.5678,5400.0
2013-11-14 14:20:00,30.12,30.13,30.12,30.12,8400.0,29.5678,29.5776,29.5678,29.5678,8400.0
2013-11-14 14:25:00,30.12,30.13,30.12,30.12,3300.0,29.5678,29.5776,29.5678,29.5678,3300.0
2013-11-14 14:30:00,30.13,30.15,30.12,30.12,12900.0,29.5776,29.5972,29.5678,29.5678,12900.0
2013-11-14 14:35:00,30.11,30.13,30.11,30.12,2400.0,29.558,29.5776,29.558,29.5678,2400.0
2013-11-14 14:40:00,30.12,30.14,30.11,30.14,5600.0,29.5678,29.5874,29.558,29.5874,5600.0
2013-11-14 14:45:00,30.14,30.14,30.13,30.14,3500.0,29.5874,29.5874,29.5776,29.5874,3500.0
2013-11-14 14:50:00,30.13,30.14,30.11,30.11,12000.0,29.5776,29.5874,29.558,29.558,12000.0
2013-11-14 14:55:00,30.11,30.12,30.09,30.09,28400.0,29.558,29.5678,29.5383,29.5383,28400.0
2013-11-14 15:00:00,30.09,30.1,30.08,30.09,11000.0,29.5383,29.5482,29.5285,29.5383,11000.0
2013-11-14 15:05:00,30.09,30.12,30.08,30.12,17500.0,29.5383,29.5678,29.5285,29.5678,17500.0
2013-11-14 15:10:00,30.11,30.13,30.1,30.11,30900.0,29.558,29.5776,29.5482,29.558,30900.0
2013-11-14 15:15:00,30.11,30.12,30.1,30.12,15600.0,29.558,29.5678,29.5482,29.5678,15600.0
2013-11-14 15:20:00,30.12,30.12,30.1,30.1,30600.0,29.5678,29.5678,29.5482,29.5482,30600.0
2013-11-14 15:25:00,30.11,30.11,30.07,30.09,22200.0,29.558,29.558,29.5187,29.5383,22200.0
2013-11-14 15:30:00,30.09,30.1,30.07,30.09,25100.0,29.5383,29.5482,29.5187,29.5383,25100.0
2013-11-14 15:35:00,30.09,30.1,30.07,30.09,22300.0,29.5383,29.5482,29.5187,29.5383,22300.0
2013-11-14 15:40:00,30.09,30.11,30.08,30.1,44200.0,29.5383,29.558,29.5285,29.5482,44200.0
2013-11-14 15:45:00,30.1,30.11,30.06,30.06,37000.0,29.5482,29.558,29.5089,29.5089,37000.0
2013-11-14 15:50:00,30.06,30.07,30.03,30.04,81100.0,29.5089,29.5187,29.4794,29.4893,81100.0
2013-11-14 15:55:00,30.04,30.08,30.03,30.06,134300.0,29.4893,29.5285,29.4794,29.5089,134300.0
2013-11-15 09:30:00,30.13,30.35,30.13,30.35,92000.0,29.5776,29.7936,29.5776,29.7936,92000.0
2013-11-15 09:35:00,30.35,30.38,30.2,30.37,43800.0,29.7936,29.823,29.6463,29.8132,43800.0
2013-11-15 09:40:00,30.37,30.37,30.3,30.35,11600.0,29.8132,29.8132,29.7445,29.7936,11600.0
2013-11-15 09:45:00,30.35,30.37,30.3,30.31,8700.0,29.7936,29.8132,29.7445,29.7543,8700.0
2013-11-15 09:50:00,30.31,30.31,30.2,30.27,18100.0,29.7543,29.7543,29.6463,29.715,18100.0
2013-11-15 09:55:00,30.27,30.3,30.25,30.25,13500.0,29.715,29.7445,29.6954,29.6954,13500.0
2013-11-15 10:00:00,30.26,30.29,30.23,30.25,6500.0,29.7052,29.7347,29.6758,29.6954,6500.0
2013-11-15 10:05:00,30.25,30.28,30.23,30.27,72000.0,29.6954,29.7249,29.6758,29.715,72000.0
2013-11-15 10:10:00,30.27,30.27,30.24,30.26,11500.0,29.715,29.715,29.6856,29.7052,11500.0
2013-11-15 10:15:00,30.25,30.26,30.2,30.24,13700.0,29.6954,29.7052,29.6463,29.6856,13700.0
2013-11-15 10:20:00,30.24,30.25,30.23,30.24,5100.0,29.6856,29.6954,29.6758,29.6856,5100.0
2013-11-15 10:25:00,30.24,30.25,30.22,30.23,12000.0,29.6856,29.6954,29.666,29.6758,12000.0
2013-11-15 10:30:00,30.22,30.22,30.17,30.18,21500.0,29.666,29.666,29.6169,29.6267,21500.0
2013-11-15 10:35:00,30.2,30.2,30.17,30.18,3600.0,29.6463,29.6463,29.6169,29.6267,3600.0
2013-11-15 10:40:00,30.18,30.19,30.18,30.18,19200.0,29.6267,29.6365,29.6267,29.6267,19200.0
2013-11-15 10:45:00,30.18,30.2,30.16,30.2,19300.0,29.6267,29.6463,29.6071,29.6463,19300.0
2013-11-15 10:50:00,30.2,30.2,30.18,30.19,6900.0,29.6463,29.6463,29.6267,29.6365,6900.0
2013-11-15 10:55:00,30.19,30.2,30.17,30.18,14200.0,29.6365,29.6463,29.6169,29.6267,14200.0
2013-11-15 11:00:00,30.19,30.2,30.19,30.19,11500.0,29.6365,29.6463,29.6365,29.6365,11500.0
2013-11-15 11:05:00,30.19,30.2,30.17,30.2,21300.0,29.6365,29.6463,29.6169,29.6463,21300.0
2013-11-15 11:10:00,30.19,30.19,30.14,30.18,22200.0,29.6365,29.6365,29.5874,29.6267,22200.0
2013-11-15 11:15:00,30.18,30.2,30.18,30.2,8900.0,29.6267,29.6463,29.6267,29.6463,8900.0
2013-11-15 11:20:00,30.2,30.2,30.14,30.14,24400.0,29.6463,29.6463,29.5874,29.5874,24400.0
2013-11-15 11:25:00,30.14,30.19,30.13,30.15,34800.0,29.5874,29.6365,29.5776,29.5972,34800.0
2013-11-15 11:30:00,30.16,30.17,30.16,30.16,7200.0,29.6071,29.6169,29.6071,29.6071,7200.0
2013-11-15 11:35:00,30.17,30.17,30.12,30.13,10900.0,29.6169,29.6169,29.5678,29.5776,10900.0
2013-11-15 11:40:00,30.13,30.13,30.11,30.12,4700.0,29.5776,29.5776,29.558,29.5678,4700.0
2013-11-15 11:45:00,30.12,30.13,30.07,30.07,48100.0,29.5678,29.5776,29.5187,29.5187,48100.0
2013-11-15 11:50:00,30.07,30.08,30.05,30.05,7700.0,29.5187,29.5285,29.4991,29.4991,7700.0
2013-11-15 11:55:00,30.06,30.06,30.05,30.06,2700.0,29.5089,29.5089,29.4991,29.5089,2700.0
2013-11-15 12:00:00,30.06,30.06,30.05,30.05,6000.0,29.5089,29.5089,29.4991,29.4991,6000.0
2013-11-15 12:05:00,30.04,30.05,30.02,30.05,14500.0,29.4893,29.4991,29.4696,29.4991,14500.0
2013-11-15 12:10:00,30.05,30.05,30.0,30.0,14100.0,29.4991,29.4991,29.45,29.45,14100.0
2013-11-15 12:15:00,30.02,30.04,30.02,30.03,3900.0,29.4696,29.4893,29.4696,29.4794,3900.0
2013-11-15 12:20:00,30.04,30.04,30.03,30.03,2500.0,29.4893,29.4893,29.4794,29.4794,2500.0
2013-11-15 12:25:00,30.04,30.05,30.03,30.03,7400.0,29.4893,29.4991,29.4794,29.4794,7400.0
2013-11-15 12:30:00,30.03,30.04,30.02,30.03,12400.0,29.4794,29.4893,29.4696,29.4794,12400.0
2013-11-15 12:35:00,30.03,30.03,30.02,30.02,7300.0,29.4794,29.4794,29.4696,29.4696,7300.0
2013-11-15 12:40:00,30.02,30.03,30.02,30.02,10600.0,29.4696,29.4794,29.4696,29.4696,10600.0
2013-11-15 12:45:00,30.03,30.03,29.99,30.0,12700.0,29.4794,29.4794,29.4402,29.45,12700.0
2013-11-15 12:50:00,30.0,30.01,29.98,29.98,27200.0,29.45,29.4598,29.4304,29.4304,27200.0
2013-11-15 12:55:00,29.99,30.0,29.99,30.0,7900.0,29.4402,29.45,29.4402,29.45,7900.0
2013-11-15 13:00:00,30.01,30.01,29.99,29.99,4500.0,29.4598,29.4598,29.4402,29.4402,4500.0
2013-11-15 13:05:00,29.99,30.01,29.99,30.0,22900.0,29.4402,29.4598,29.4402,29.45,22900.0
2013-11-15 13:10:00,29.99,30.0,29.98,29.98,7700.0,29.4402,29.45,29.4304,29.4304,7700.0
2013-11-15 13:15:00,29.98,30.0,29.98,30.0,5200.0,29.4304,29.45,29.4304,29.45,5200.0
2013-11-15 13:20:00,29.99,30.0,29.99,29.99,7100.0,29.4402,29.45,29.4402,29.4402,7100.0
2013-11-15 13:25:00,29.99,30.0,29.99,29.99,35200.0,29.4402,29.45,29.4402,29.4402,35200.0
2013-11-15 13:30:00,30.0,30.0,29.99,29.99,7000.0,29.45,29.45,29.4402,29.4402,7000.0
2013-11-15 13:35:00,29.99,30.01,29.99,30.01,27500.0,29.4402,29.4598,29.4402,29.4598,27500.0
2013-11-15 13:40:00,30.01,30.01,30.0,30.01,15200.0,29.4598,29.4598,29.45,29.4598,15200.0
2013-11-15 13:45:00,30.01,30.01,29.99,29.99,70700.0,29.4598,29.4598,29.4402,29.4402,70700.0
2013-11-15 13:50:00,29.99,30.0,29.98,29.99,17500.0,29.4402,29.45,29.4304,29.4402,17500.0
2013-11-15 13:55:00,30.0,30.0,29.98,29.98,13600.0,29.45,29.45,29.4304,29.4304,13600.0
2013-11-15 14:00:00,29.99,30.02,29.99,30.01,25000.0,29.4402,29.4696,29.4402,29.4598,25000.0
2013-11-15 14:05:00,30.01,30.03,30.01,30.03,16200.0,29.4598,29.4794,29.4598,29.4794,16200.0
2013-11-15 14:10:00,30.04,30.04,30.03,30.03,3000.0,29.4893,29.4893,29.4794,29.4794,3000.0
2013-11-15 14:15:00,30.04,30.05,30.03,30.05,20800.0,29.4893,29.4991,29.4794,29.4991,20800.0
2013-11-15 14:20:00,30.05,30.05,30.04,30.05,3100.0,29.4991,29.4991,29.4893,29.4991,3100.0
2013-11-15 14:25:00,30.04,30.05,30.04,30.05,6600.0,29.4893,29.4991,29.4893,29.4991,6600.0
2013-11-15 14:30:00,30.04,30.05,30.04,30.05,11600.0,29.4893,29.4991,29.4893,29.4991,11600.0
2013-11-15 14:35:00,30.05,30.05,30.04,30.05,12200.0,29.4991,29.4991,29.4893,29.4991,12200.0
2013-11-15 14:40:00,30.05,30.05,30.04,30.05,6200.0,29.4991,29.4991,29.4893,29.4991,6200.0
2013-11-15 14:45:00,30.05,30.05,30.04,30.04,5800.0,29.4991,29.4991,29.4893,29.4893,5800.0
2013-11-15 14:50:00,30.05,30.05,30.03,30.03,22600.0,29.4991,29.4991,29.4794,29.4794,22600.0
2013-11-15 14:55:00,30.03,30.05,30.03,30.05,4400.0,29.4794,29.4991,29.4794,29.4991,4400.0
2013-11-15 15:00:00,30.05,30.07,30.05,30.07,58500.0,29.4991,29.5187,29.4991,29.5187,58500.0
2013-11-15 15:05:00,30.07,30.09,30.05,30.06,44300.0,29.5187,29.5383,29.4991,29.5089,44300.0
2013-11-15 15:10:00,30.05,30.08,30.05,30.08,8900.0,29.4991,29.5285,29.4991,29.5285,8900.0
2013-11-15 15:15:00,30.07,30.08,30.07,30.08,28300.0,29.5187,29.5285,29.5187,29.5285,28300.0
2013-11-15 15:20:00,30.08,30.08,30.07,30.08,3500.0,29.5285,29.5285,29.5187,29.5285,3500.0
2013-11-15 15:25:00,30.08,30.08,30.05,30.05,24100.0,29.5285,29.5285,29.4991,29.4991,24100.0
2013-11-15 15:30:00,30.06,30.06,30.05,30.05,22100.0,29.5089,29.5089,29.4991,29.4991,22100.0
2013-11-15 15:35:00,30.05,30.05,30.04,30.05,22300.0,29.4991,29.4991,29.4893,29.4991,22300.0
2013-11-15 15:40:00,30.05,30.05,30.02,30.03,23200.0,29.4991,29.4991,29.4696,29.4794,23200.0
2013-11-15 15:45:00,30.03,30.03,30.0,30.02,61600.0,29.4794,29.4794,29.45,29.4696,61600.0
2013-11-15 15:50:00,30.03,30.03,30.01,30.02,42100.0,29.4794,29.4794,29.4598,29.4696,42100.0
2013-11-15 15:55:00,30.02,30.03,30.01,30.02,128800.0,29.4696,29.4794,29.4598,29.4696,128800.0
2013-11-18 09:30:00,30.1,30.1,30.04,30.05,39100.0,29.5482,29.5482,29.4893,29.4991,39100.0
2013-11-18 09:35:00,30.06,30.22,30.05,30.19,19300.0,29.5089,29.666,29.4991,29.6365,19300.0
2013-11-18 09:40:00,30.18,30.2,30.11,30.17,20300.0,29.6267,29.6463,29.558,29.6169,20300.0
2013-11-18 09:45:00,30.14,30.16,30.1,30.12,20600.0,29.5874,29.6071,29.5482,29.5678,20600.0
2013-11-18 09:50:00,30.12,30.19,30.1,30.1,35200.0,29.5678,29.6365,29.5482,29.5482,35200.0
2013-11-18 09:55:00,30.1,30.1,30.03,30.03,24100.0,29.5482,29.5482,29.4794,29.4794,24100.0
2013-11-18 10:00:00,30.03,30.08,29.96,30.07,85600.0,29.4794,29.5285,29.4107,29.5187,85600.0
2013-11-18 10:05:00,30.07,30.07,30.02,30.05,23000.0,29.5187,29.5187,29.4696,29.4991,23000.0
2013-11-18 10:10:00,30.05,30.06,30.0,30.02,39600.0,29.4991,29.5089,29.45,29.4696,39600.0
2013-11-18 10:15:00,30.03,30.06,30.02,30.05,19900.0,29.4794,29.5089,29.4696,29.4991,19900.0
2013-11-18 10:20:00,30.05,30.09,30.05,30.05,43400.0,29.4991,29.5383,29.4991,29.4991,43400.0
2013-11-18 10:25:00,30.04,30.06,29.96,29.98,37200.0,29.4893,29.5089,29.4107,29.4304,37200.0
2013-11-18 10:30:00,29.99,30.01,29.96,30.01,10200.0,29.4402,29.4598,29.4107,29.4598,10200.0
2013-11-18 10:35:00,30.01,30.03,30.0,30.03,7700.0,29.4598,29.4794,29.45,29.4794,7700.0
2013-11-18 10:40:00,30.03,30.03,30.0,30.0,5800.0,29.4794,29.4794,29.45,29.45,5800.0
2013-11-18 10:45:00,30.01,30.04,30.0,30.03,10400.0,29.4598,29.4893,29.45,29.4794,10400.0
2013-11-18 10:50:00,30.03,30.04,30.01,30.01,9300.0,29.4794,29.4893,29.4598,29.4598,9300.0
2013-11-18 10:55:00,30.01,30.02,29.96,30.0,34300.0,29.4598,29.4696,29.4107,29.45,34300.0
2013-11-18 11:00:00,30.01,30.04,30.01,30.02,12300.0,29.4598,29.4893,29.4598,29.4696,12300.0
2013-11-18 11:05:00,30.02,30.03,30.01,30.01,8700.0,29.4696,29.4794,29.4598,29.4598,8700.0
2013-11-18 11:10:00,30.01,30.06,30.01,30.05,11800.0,29.4598,29.5089,29.4598,29.4991,11800.0
2013-11-18 11:15:00,30.05,30.05,30.03,30.05,7600.0,29.4991,29.4991,29.4794,29.4991,7600.0
2013-11-18 11:20:00,30.05,30.06,30.03,30.05,17200.0,29.4991,29.5089,29.4794,29.4991,17200.0
2013-11-18 11:25:00,30.05,30.06,30.05,30.05,4200.0,29.4991,29.5089,29.4991,29.4991,4200.0
2013-11-18 11:30:00,30.05,30.06,30.03,30.03,14500.0,29.4991,29.5089,29.4794,29.4794,14500.0
2013-11-18 11:35:00,30.03,30.04,30.02,30.03,7000.0,29.4794,29.4893,29.4696,29.4794,7000.0
2013-11-18 11:40:00,30.03,30.04,30.01,30.03,18800.0,29.4794,29.4893,29.4598,29.4794,18800.0
2013-11-18 11:45:00,30.02,30.02,30.0,30.02,14200.0,29.4696,29.4696,29.45,29.4696,14200.0
2013-11-18 11:50:00,30.03,30.03,30.0,30.01,7900.0,29.4794,29.4794,29.45,29.4598,7900.0
2013-11-18 11:55:00,30.01,30.01,30.0,30.01,9600.0,29.4598,29.4598,29.45,29.4598,9600.0
2013-11-18 12:00:00,30.0,30.01,29.98,30.0,15800.0,29.45,29.4598,29.4304,29.45,15800.0
2013-11-18 12:05:00,30.01,30.02,30.0,30.01,11500.0,29.4598,29.4696,29.45,29.4598,11500.0
2013-11-18 12:10:00,30.02,30.02,29.99,29.99,10400.0,29.4696,29.4696,29.4402,29.4402,10400.0
2013-11-18 12:15:00,29.99,29.99,29.97,29.97,4100.0,29.4402,29.4402,29.4205,29.4205,4100.0
2013-11-18 12:20:00,29.98,30.01,29.97,30.0,4000.0,29.4304,29.4598,29.4205,29.45,4000.0
2013-11-18 12:25:00,30.0,30.01,29.99,30.0,5700.0,29.45,29.4598,29.4402,29.45,5700.0
2013-11-18 12:30:00,30.0,30.01,29.99,30.0,4700.0,29.45,29.4598,29.4402,29.45,4700.0
2013-11-18 12:35:00,30.01,30.01,29.95,29.95,14000.0,29.4598,29.4598,29.4009,29.4009,14000.0
2013-11-18 12:40:00,29.95,29.97,29.92,29.95,48000.0,29.4009,29.4205,29.3715,29.4009,48000.0
2013-11-18 12:45:00,29.96,29.99,29.96,29.98,2700.0,29.4107,29.4402,29.4107,29.4304,2700.0
2013-11-18 12:50:00,29.98,29.98,29.95,29.95,8300.0,29.4304,29.4304,29.4009,29.4009,8300.0
2013-11-18 12:55:00,29.96,29.96,29.95,29.96,4000.0,29.4107,29.4107,29.4009,29.4107,4000.0
2013-11-18 13:00:00,29.96,29.96,29.92,29.94,14900.0,29.4107,29.4107,29.3715,29.3911,14900.0
2013-11-18 13:05:00,29.92,29.92,29.85,29.86,64300.0,29.3715,29.3715,29.3027,29.3126,64300.0
2013-11-18 13:10:00,29.87,29.9,29.87,29.88,13000.0,29.3224,29.3518,29.3224,29.3322,13000.0
2013-11-18 13:15:00,29.89,29.9,29.88,29.89,8700.0,29.342,29.3518,29.3322,29.342,8700.0
2013-11-18 13:20:00,29.9,29.9,29.88,29.89,7500.0,29.3518,29.3518,29.3322,29.342,7500.0
2013-11-18 13:25:00,29.88,29.9,29.88,29.9,20800.0,29.3322,29.3518,29.3322,29.3518,20800.0
2013-11-18 13:30:00,29.89,29.9,29.89,29.9,3400.0,29.342,29.3518,29.342,29.3518,3400.0
2013-11-18 13:35:00,29.89,29.91,29.89,29.91,12000.0,29.342,29.3616,29.342,29.3616,12000.0
2013-11-18 13:40:00,29.91,29.91,29.87,29.87,14100.0,29.3616,29.3616,29.3224,29.3224,14100.0
2013-11-18 13:45:00,29.87,29.87,29.86,29.86,3900.0,29.3224,29.3224,29.3126,29.3126,3900.0
2013-11-18 13:50:00,29.86,29.86,29.84,29.84,18900.0,29.3126,29.3126,29.2929,29.2929,18900.0
2013-11-18 13:55:00,29.84,29.85,29.84,29.85,7400.0,29.2929,29.3027,29.2929,29.3027,7400.0
2013-11-18 14:00:00,29.86,29.86,29.85,29.85,13700.0,29.3126,29.3126,29.3027,29.3027,13700.0
2013-11-18 14:05:00,29.85,29.86,29.84,29.85,91800.0,29.3027,29.3126,29.2929,29.3027,91800.0
2013-11-18 14:10:00,29.86,29.86,29.85,29.85,3300.0,29.3126,29.3126,29.3027,29.3027,3300.0
2013-11-18 14:15:00,29.85,29.86,29.84,29.84,17100.0,29.3027,29.3126,29.2929,29.2929,17100.0
2013-11-18 14:20:00,29.84,29.85,29.84,29.85,7600.0,29.2929,29.3027,29.2929,29.3027,7600.0
2013-11-18 14:25:00,29.85,29.86,29.84,29.85,29200.0,29.3027,29.3126,29.2929,29.3027,29200.0
2013-11-18 14:30:00,29.86,29.86,29.83,29.84,12300.0,29.3126,29.3126,29.2831,29.2929,12300.0
2013-11-18 14:35:00,29.84,29.85,29.84,29.84,1200.0,29.2929,29.3027,29.2929,29.2929,1200.0
2013-11-18 14:40:00,29.84,29.84,29.82,29.83,7900.0,29.2929,29.2929,29.2733,29.2831,7900.0
2013-11-18 14:45:00,29.82,29.83,29.78,29.78,15900.0,29.2733,29.2831,29.234,29.234,15900.0
2013-11-18 14:50:00,29.77,29.81,29.77,29.8,11000.0,29.2242,29.2635,29.2242,29.2537,11000.0
2013-11-18 14:55:00,29.8,29.81,29.75,29.75,11100.0,29.2537,29.2635,29.2046,29.2046,11100.0
2013-11-18 15:00:00,29.75,29.75,29.74,29.75,10700.0,29.2046,29.2046,29.1948,29.2046,10700.0
2013-11-18 15:05:00,29.74,29.76,29.72,29.72,25000.0,29.1948,29.2144,29.1751,29.1751,25000.0
2013-11-18 15:10:00,29.72,29.72,29.62,29.64,28900.0,29.1751,29.1751,29.077,29.0966,28900.0
2013-11-18 15:15:00,29.65,29.7,29.64,29.69,23200.0,29.1064,29.1555,29.0966,29.1457,23200.0
2013-11-18 15:20:00,29.69,29.7,29.66,29.66,9300.0,29.1457,29.1555,29.1162,29.1162,9300.0
2013-11-18 15:25:00,29.66,29.67,29.6,29.67,33900.0,29.1162,29.126,29.0573,29.126,33900.0
2013-11-18 15:30:00,29.67,29.67,29.62,29.62,50300.0,29.126,29.126,29.077,29.077,50300.0
2013-11-18 15:35:00,29.62,29.7,29.62,29.7,21800.0,29.077,29.1555,29.077,29.1555,21800.0
2013-11-18 15:40:00,29.7,29.73,29.67,29.73,26200.0,29.1555,29.1849,29.126,29.1849,26200.0
2013-11-18 15:45:00,29.73,29.73,29.68,29.69,35600.0,29.1849,29.1849,29.1359,29.1457,35600.0
2013-11-18 15:50:00,29.69,29.72,29.67,29.68,41300.0,29.1457,29.1751,29.126,29.1359,41300.0
2013-11-18 15:55:00,29.69,29.74,29.68,29.74,33800.0,29.1457,29.1948,29.1359,29.1948,33800.0
2013-11-19 09:30:00,29.66,29.8,29.56,29.66,51400.0,29.1162,29.2537,29.0181,29.1162,51400.0
2013-11-19 09:35:00,29.65,29.66,29.58,29.6,11300.0,29.1064,29.1162,29.0377,29.0573,11300.0
2013-11-19 09:40:00,29.61,29.61,29.45,29.47,30900.0,29.0671,29.0671,28.9101,28.9297,30900.0
2013-11-19 09:45:00,29.49,29.5,29.44,29.48,31000.0,28.9493,28.9592,28.9003,28.9395,31000.0
2013-11-19 09:50:00,29.49,29.61,29.49,29.61,11800.0,28.9493,29.0671,28.9493,29.0671,11800.0
2013-11-19 09:55:00,29.61,29.61,29.55,29.57,14300.0,29.0671,29.0671,29.0082,29.0279,14300.0
2013-11-19 10:00:00,29.58,29.65,29.56,29.64,15700.0,29.0377,29.1064,29.0181,29.0966,15700.0
2013-11-19 10:05:00,29.64,29.71,29.64,29.66,22700.0,29.0966,29.1653,29.0966,29.1162,22700.0
2013-11-19 10:10:00,29.67,29.68,29.58,29.6,35400.0,29.126,29.1359,29.0377,29.0573,35400.0
2013-11-19 10:15:00,29.6,29.63,29.56,29.57,33600.0,29.0573,29.0868,29.0181,29.0279,33600.0
2013-11-19 10:20:00,29.58,29.58,29.55,29.58,10400.0,29.0377,29.0377,29.0082,29.0377,10400.0
2013-11-19 10:25:00,29.58,29.58,29.49,29.49,18600.0,29.0377,29.0377,28.9493,28.9493,18600.0
2013-11-19 10:30:00,29.48,29.5,29.45,29.47,14700.0,28.9395,28.9592,28.9101,28.9297,14700.0
2013-11-19 10:35:00,29.47,29.55,29.45,29.51,70800.0,28.9297,29.0082,28.9101,28.969,70800.0
2013-11-19 10:40:00,29.52,29.54,29.5,29.5,13200.0,28.9788,28.9984,28.9592,28.9592,13200.0
2013-11-19 10:45:00,29.5,29.54,29.48,29.48,19200.0,28.9592,28.9984,28.9395,28.9395,19200.0
2013-11-19 10:50:00,29.47,29.47,29.45,29.46,14500.0,28.9297,28.9297,28.9101,28.9199,14500.0
2013-11-19 10:55:00,29.47,29.48,29.45,29.46,25800.0,28.9297,28.9395,28.9101,28.9199,25800.0
2013-11-19 11:00:00,29.46,29.46,29.39,29.39,14600.0,28.9199,28.9199,28.8512,28.8512,14600.0
2013-11-19 11:05:00,29.39,29.39,29.33,29.35,51700.0,28.8512,28.8512,28.7923,28.8119,51700.0
2013-11-19 11:10:00,29.35,29.41,29.35,29.41,17800.0,28.8119,28.8708,28.8119,28.8708,17800.0
2013-11-19 11:15:00,29.41,29.51,29.41,29.5,19400.0,28.8708,28.969,28.8708,28.9592,19400.0
2013-11-19 11:20:00,29.51,29.51,29.45,29.45,13800.0,28.969,28.969,28.9101,28.9101,13800.0
2013-11-19 11:25:00,29.45,29.48,29.43,29.48,7100.0,28.9101,28.9395,28.8904,28.9395,7100.0
2013-11-19 11:30:00,29.47,29.51,29.45,29.49,38800.0,28.9297,28.969,28.9101,28.9493,38800.0
2013-11-19 11:35:00,29.49,29.51,29.44,29.47,29500.0,28.9493,28.969,28.9003,28.9297,29500.0
2013-11-19 11:40:00,29.46,29.46,29.4,29.42,7700.0,28.9199,28.9199,28.861,28.8806,7700.0
2013-11-19 11:45:00,29.42,29.44,29.35,29.37,33500.0,28.8806,28.9003,28.8119,28.8315,33500.0
2013-11-19 11:50:00,29.37,29.41,29.36,29.41,16400.0,28.8315,28.8708,28.8217,28.8708,16400.0
2013-11-19 11:55:00,29.41,29.51,29.4,29.46,31500.0,28.8708,28.969,28.861,28.9199,31500.0
2013-11-19 12:00:00,29.46,29.48,29.42,29.45,32700.0,28.9199,28.9395,28.8806,28.9101,32700.0
2013-11-19 12:05:00,29.46,29.5,29.45,29.49,12800.0,28.9199,28.9592,28.9101,28.9493,12800.0
2013-11-19 12:10:00,29.5,29.5,29.49,29.5,8900.0,28.9592,28.9592,28.9493,28.9592,8900.0
2013-11-19 12:15:00,29.5,29.51,29.49,29.5,3100.0,28.9592,28.969,28.9493,28.9592,3100.0
2013-11-19 12:20:00,29.49,29.51,29.49,29.51,12800.0,28.9493,28.969,28.9493,28.969,12800.0
2013-11-19 12:25:00,29.51,29.52,29.46,29.46,23000.0,28.969,28.9788,28.9199,28.9199,23000.0
2013-11-19 12:30:00,29.46,29.49,29.45,29.49,10300.0,28.9199,28.9493,28.9101,28.9493,10300.0
2013-11-19 12:35:00,29.49,29.5,29.49,29.49,3600.0,28.9493,28.9592,28.9493,28.9493,3600.0
2013-11-19 12:40:00,29.49,29.49,29.47,29.48,6500.0,28.9493,28.9493,28.9297,28.9395,6500.0
2013-11-19 12:45:00,29.48,29.5,29.48,29.5,5600.0,28.9395,28.9592,28.9395,28.9592,5600.0
2013-11-19 12:50:00,29.5,29.5,29.47,29.48,9700.0,28.9592,28.9592,28.9297,28.9395,9700.0
2013-11-19 12:55:00,29.48,29.48,29.44,29.44,10300.0,28.9395,28.9395,28.9003,28.9003,10300.0
2013-11-19 13:00:00,29.44,29.46,29.43,29.46,6900.0,28.9003,28.9199,28.8904,28.9199,6900.0
2013-11-19 13:05:00,29.46,29.46,29.43,29.44,8100.0,28.9199,28.9199,28.8904,28.9003,8100.0
2013-11-19 13:10:00,29.45,29.46,29.44,29.44,6200.0,28.9101,28.9199,28.9003,28.9003,6200.0
2013-11-19 13:15:00,29.43,29.46,29.43,29.46,4800.0,28.8904,28.9199,28.8904,28.9199,4800.0
2013-11-19 13:20:00,29.46,29.46,29.41,29.43,14200.0,28.9199,28.9199,28.8708,28.8904,14200.0
2013-11-19 13:25:00,29.42,29.42,29.38,29.38,21100.0,28.8806,28.8806,28.8414,28.8414,21100.0
2013-11-19 13:30:00,29.39,29.4,29.33,29.4,21100.0,28.8512,28.861,28.7923,28.861,21100.0
2013-11-19 13:35:00,29.4,29.41,29.37,29.37,12700.0,28.861,28.8708,28.8315,28.8315,12700.0
2013-11-19 13:40:00,29.37,29.42,29.37,29.41,9900.0,28.8315,28.8806,28.8315,28.8708,9900.0
2013-11-19 13:45:00,29.4,29.41,29.35,29.36,13500.0,28.861,28.8708,28.8119,28.8217,13500.0
2013-11-19 13:50:00,29.36,29.39,29.33,29.39,12800.0,28.8217,28.8512,28.7923,28.8512,12800.0
2013-11-19 13:55:00,29.39,29.41,29.34,29.35,17900.0,28.8512,28.8708,28.8021,28.8119,17900.0
2013-11-19 14:00:00,29.36,29.42,29.35,29.39,14000.0,28.8217,28.8806,28.8119,28.8512,14000.0
2013-11-19 14:05:00,29.39,29.42,29.36,29.37,13600.0,28.8512,28.8806,28.8217,28.8315,13600.0
2013-11-19 14:10:00,29.36,29.41,29.36,29.4,12800.0,28.8217,28.8708,28.8217,28.861,12800.0
2013-11-19 14:15:00,29.39,29.42,29.39,29.4,15400.0,28.8512,28.8806,28.8512,28.861,15400.0
2013-11-19 14:20:00,29.39,29.4,29.38,29.4,10900.0,28.8512,28.861,28.8414,28.861,10900.0
2013-11-19 14:25:00,29.39,29.39,29.3,29.32,22900.0,28.8512,28.8512,28.7628,28.7825,22900.0
2013-11-19 14:30:00,29.31,29.4,29.31,29.4,20700.0,28.7726,28.861,28.7726,28.861,20700.0
2013-11-19 14:35:00,29.38,29.45,29.38,29.45,12300.0,28.8414,28.9101,28.8414,28.9101,12300.0
2013-11-19 14:40:00,29.47,29.48,29.42,29.43,12000.0,28.9297,28.9395,28.8806,28.8904,12000.0
2013-11-19 14:45:00,29.42,29.45,29.41,29.41,44700.0,28.8806,28.9101,28.8708,28.8708,44700.0
2013-11-19 14:50:00,29.42,29.42,29.39,29.41,6200.0,28.8806,28.8806,28.8512,28.8708,6200.0
2013-11-19 14:55:00,29.41,29.45,29.41,29.45,8100.0,28.8708,28.9101,28.8708,28.9101,8100.0
2013-11-19 15:00:00,29.45,29.45,29.43,29.43,16500.0,28.9101,28.9101,28.8904,28.8904,16500.0
2013-11-19 15:05:00,29.43,29.45,29.42,29.45,15900.0,28.8904,28.9101,28.8806,28.9101,15900.0
2013-11-19 15:10:00,29.44,29.45,29.44,29.45,6600.0,28.9003,28.9101,28.9003,28.9101,6600.0
2013-11-19 15:15:00,29.45,29.45,29.44,29.45,15400.0,28.9101,28.9101,28.9003,28.9101,15400.0
2013-11-19 15:20:00,29.45,29.45,29.4,29.4,22600.0,28.9101,28.9101,28.861,28.861,22600.0
2013-11-19 15:25:00,29.4,29.41,29.36,29.37,38400.0,28.861,28.8708,28.8217,28.8315,38400.0
2013-11-19 15:30:00,29.37,29.39,29.33,29.33,27400.0,28.8315,28.8512,28.7923,28.7923,27400.0
2013-11-19 15:35:00,29.34,29.37,29.33,29.36,28800.0,28.8021,28.8315,28.7923,28.8217,28800.0
2013-11-19 15:40:00,29.37,29.4,29.35,29.38,45200.0,28.8315,28.861,28.8119,28.8414,45200.0
2013-11-19 15:45:00,29.39,29.42,29.36,29.42,74100.0,28.8512,28.8806,28.8217,28.8806,74100.0
2013-11-19 15:50:00,29.41,29.46,29.41,29.44,87100.0,28.8708,28.9199,28.8708,28.9003,87100.0
2013-11-19 15:55:00,29.43,29.47,29.42,29.45,118800.0,28.8904,28.9297,28.8806,28.9101,118800.0
2013-11-20 09:30:00,29.6,29.72,29.5,29.72,23700.0,29.0573,29.1751,28.9592,29.1751,23700.0
2013-11-20 09:35:00,29.72,29.8,29.7,29.71,10800.0,29.1751,29.2537,29.1555,29.1653,10800.0
2013-11-20 09:40:00,29.73,29.74,29.7,29.7,8900.0,29.1849,29.1948,29.1555,29.1555,8900.0
2013-11-20 09:45:00,29.71,29.71,29.65,29.67,29300.0,29.1653,29.1653,29.1064,29.126,29300.0
2013-11-20 09:50:00,29.69,29.7,29.64,29.64,16300.0,29.1457,29.1555,29.0966,29.0966,16300.0
2013-11-20 09:55:00,29.65,29.7,29.65,29.7,25300.0,29.1064,29.1555,29.1064,29.1555,25300.0
2013-11-20 10:00:00,29.7,29.7,29.6,29.64,12500.0,29.1555,29.1555,29.0573,29.0966,12500.0
2013-11-20 10:05:00,29.65,29.7,29.65,29.7,8300.0,29.1064,29.1555,29.1064,29.1555,8300.0
2013-11-20 10:10:00,29.7,29.8,29.68,29.74,47200.0,29.1555,29.2537,29.1359,29.1948,47200.0
2013-11-20 10:15:00,29.74,29.74,29.73,29.74,18500.0,29.1948,29.1948,29.1849,29.1948,18500.0
2013-11-20 10:20:00,29.74,29.86,29.74,29.82,19000.0,29.1948,29.3126,29.1948,29.2733,19000.0
2013-11-20 10:25:00,29.83,29.86,29.77,29.79,17800.0,29.2831,29.3126,29.2242,29.2438,17800.0
2013-11-20 10:30:00,29.79,29.84,29.73,29.73,16100.0,29.2438,29.2929,29.1849,29.1849,16100.0
2013-11-20 10:35:00,29.72,29.72,29.67,29.7,8200.0,29.1751,29.1751,29.126,29.1555,8200.0
2013-11-20 10:40:00,29.68,29.7,29.66,29.69,4500.0,29.1359,29.1555,29.1162,29.1457,4500.0
2013-11-20 10:45:00,29.7,29.71,29.67,29.7,19800.0,29.1555,29.1653,29.126,29.1555,19800.0
2013-11-20 10:50:00,29.71,29.71,29.67,29.7,10300.0,29.1653,29.1653,29.126,29.1555,10300.0
2013-11-20 10:55:00,29.69,29.69,29.67,29.67,2700.0,29.1457,29.1457,29.126,29.126,2700.0
2013-11-20 11:00:00,29.69,29.69,29.65,29.65,3700.0,29.1457,29.1457,29.1064,29.1064,3700.0
2013-11-20 11:05:00,29.65,29.68,29.65,29.68,12700.0,29.1064,29.1359,29.1064,29.1359,12700.0
2013-11-20 11:10:00,29.68,29.69,29.65,29.66,4200.0,29.1359,29.1457,29.1064,29.1162,4200.0
2013-11-20 11:15:00,29.67,29.67,29.63,29.64,5300.0,29.126,29.126,29.0868,29.0966,5300.0
2013-11-20 11:20:00,29.65,29.66,29.65,29.65,5600.0,29.1064,29.1162,29.1064,29.1064,5600.0
2013-11-20 11:25:00,29.65,29.67,29.63,29.65,29700.0,29.1064,29.126,29.0868,29.1064,29700.0
2013-11-20 11:30:00,29.65,29.65,29.61,29.62,10000.0,29.1064,29.1064,29.0671,29.077,10000.0
2013-11-20 11:35:00,29.62,29.63,29.6,29.6,15000.0,29.077,29.0868,29.0573,29.0573,15000.0
2013-11-20 11:40:00,29.6,29.62,29.59,29.6,18100.0,29.0573,29.077,29.0475,29.0573,18100.0
2013-11-20 11:45:00,29.6,29.63,29.6,29.61,9800.0,29.0573,29.0868,29.0573,29.0671,9800.0
2013-11-20 11:50:00,29.61,29.62,29.6,29.61,5700.0,29.0671,29.077,29.0573,29.0671,5700.0
2013-11-20 11:55:00,29.61,29.62,29.6,29.61,4400.0,29.0671,29.077,29.0573,29.0671,4400.0
2013-11-20 12:00:00,29.61,29.64,29.6,29.6,18400.0,29.0671,29.0966,29.0573,29.0573,18400.0
2013-11-20 12:05:00,29.59,29.61,29.57,29.58,25900.0,29.0475,29.0671,29.0279,29.0377,25900.0
2013-11-20 12:10:00,29.58,29.6,29.58,29.6,19400.0,29.0377,29.0573,29.0377,29.0573,19400.0
2013-11-20 12:15:00,29.6,29.6,29.6,29.6,5600.0,29.0573,29.0573,29.0573,29.0573,5600.0
2013-11-20 12:20:00,29.6,29.61,29.59,29.61,600.0,29.0573,29.0671,29.0475,29.0671,600.0
2013-11-20 12:25:00,29.6,29.6,29.56,29.56,5200.0,29.0573,29.0573,29.0181,29.0181,5200.0
2013-11-20 12:30:00,29.57,29.57,29.51,29.52,33500.0,29.0279,29.0279,28.969,28.9788,33500.0
2013-11-20 12:35:00,29.51,29.52,29.49,29.5,9900.0,28.969,28.9788,28.9493,28.9592,9900.0
2013-11-20 12:40:00,29.5,29.5,29.44,29.44,45700.0,28.9592,28.9592,28.9003,28.9003,45700.0
2013-11-20 12:45:00,29.45,29.46,29.43,29.43,8900.0,28.9101,28.9199,28.8904,28.8904,8900.0
2013-11-20 12:50:00,29.44,29.44,29.39,29.41,15200.0,28.9003,28.9003,28.8512,28.8708,15200.0
2013-11-20 12:55:00,29.41,29.42,29.39,29.39,5800.0,28.8708,28.8806,28.8512,28.8512,5800.0
2013-11-20 13:00:00,29.39,29.4,29.35,29.37,20900.0,28.8512,28.861,28.8119,28.8315,20900.0
2013-11-20 13:05:00,29.37,29.38,29.34,29.35,16800.0,28.8315,28.8414,28.8021,28.8119,16800.0
2013-11-20 13:10:00,29.34,29.38,29.33,29.37,9500.0,28.8021,28.8414,28.7923,28.8315,9500.0
2013-11-20 13:15:00,29.38,29.38,29.38,29.38,1600.0,28.8414,28.8414,28.8414,28.8414,1600.0
2013-11-20 13:20:00,29.39,29.39,29.38,29.38,1500.0,28.8512,28.8512,28.8414,28.8414,1500.0
2013-11-20 13:25:00,29.38,29.4,29.38,29.4,2600.0,28.8414,28.861,28.8414,28.861,2600.0
2013-11-20 13:30:00,29.4,29.46,29.4,29.45,13300.0,28.861,28.9199,28.861,28.9101,13300.0
2013-11-20 13:35:00,29.45,29.46,29.45,29.46,6300.0,28.9101,28.9199,28.9101,28.9199,6300.0
2013-11-20 13:40:00,29.45,29.49,29.45,29.49,16500.0,28.9101,28.9493,28.9101,28.9493,16500.0
2013-11-20 13:45:00,29.5,29.5,29.48,29.48,10100.0,28.9592,28.9592,28.9395,28.9395,10100.0
2013-11-20 13:50:00,29.48,29.48,29.47,29.47,2700.0,28.9395,28.9395,28.9297,28.9297,2700.0
2013-11-20 13:55:00,29.48,29.48,29.47,29.48,3000.0,28.9395,28.9395,28.9297,28.9395,3000.0
2013-11-20 14:00:00,29.47,29.48,29.4,29.45,29200.0,28.9297,28.9395,28.861,28.9101,29200.0
2013-11-20 14:05:00,29.45,29.45,29.39,29.39,15200.0,28.9101,28.9101,28.8512,28.8512,15200.0
2013-11-20 14:10:00,29.38,29.38,29.32,29.34,15200.0,28.8414,28.8414,28.7825,28.8021,15200.0
2013-11-20 14:15:00,29.34,29.41,29.33,29.41,19600.0,28.8021,28.8708,28.7923,28.8708,19600.0
2013-11-20 14:20:00,29.4,29.4,29.34,29.37,13000.0,28.861,28.861,28.8021,28.8315,13000.0
2013-11-20 14:25:00,29.38,29.38,29.35,29.37,23900.0,28.8414,28.8414,28.8119,28.8315,23900.0
2013-11-20 14:30:00,29.37,29.37,29.32,29.34,17500.0,28.8315,28.8315,28.7825,28.8021,17500.0
2013-11-20 14:35:00,29.33,29.35,29.3,29.3,9400.0,28.7923,28.8119,28.7628,28.7628,9400.0
2013-11-20 14:40:00,29.29,29.29,29.25,29.29,8700.0,28.753,28.753,28.7137,28.753,8700.0
2013-11-20 14:45:00,29.3,29.33,29.3,29.33,6800.0,28.7628,28.7923,28.7628,28.7923,6800.0
2013-11-20 14:50:00,29.34,29.34,29.27,29.29,7600.0,28.8021,28.8021,28.7334,28.753,7600.0
2013-11-20 14:55:00,29.3,29.32,29.29,29.3,4000.0,28.7628,28.7825,28.753,28.7628,4000.0
2013-11-20 15:00:00,29.3,29.3,29.23,29.23,10100.0,28.7628,28.7628,28.6941,28.6941,10100.0
2013-11-20 15:05:00,29.22,29.25,29.16,29.18,20900.0,28.6843,28.7137,28.6254,28.645,20900.0
2013-11-20 15:10:00,29.18,29.25,29.17,29.25,7700.0,28.645,28.7137,28.6352,28.7137,7700.0
2013-11-20 15:15:00,29.25,29.27,29.24,29.25,5700.0,28.7137,28.7334,28.7039,28.7137,5700.0
2013-11-20 15:20:00,29.25,29.3,29.24,29.29,10600.0,28.7137,28.7628,28.7039,28.753,10600.0
2013-11-20 15:25:00,29.29,29.3,29.27,29.29,10100.0,28.753,28.7628,28.7334,28.753,10100.0
2013-11-20 15:30:00,29.29,29.29,29.25,29.27,15300.0,28.753,28.753,28.7137,28.7334,15300.0
2013-11-20 15:35:00,29.26,29.3,29.25,29.3,10300.0,28.7236,28.7628,28.7137,28.7628,10300.0
2013-11-20 15:40:00,29.3,29.34,29.29,29.29,21300.0,28.7628,28.8021,28.753,28.753,21300.0
2013-11-20 15:45:00,29.28,29.3,29.24,29.3,41000.0,28.7432,28.7628,28.7039,28.7628,41000.0
2013-11-20 15:50:00,29.29,29.3,29.24,29.25,39800.0,28.753,28.7628,28.7039,28.7137,39800.0
2013-11-20 15:55:00,29.25,29.28,29.25,29.28,48500.0,28.7137,28.7432,28.7137,28.7432,48500.0
2013-11-21 09:30:00,29.49,29.49,29.31,29.34,29600.0,28.9493,28.9493,28.7726,28.8021,29600.0
2013-11-21 09:35:00,29.34,29.41,29.28,29.3,7600.0,28.8021,28.8708,28.7432,28.7628,7600.0
2013-11-21 09:40:00,29.3,29.32,29.27,29.29,25800.0,28.7628,28.7825,28.7334,28.753,25800.0
2013-11-21 09:45:00,29.28,29.28,29.23,29.25,9600.0,28.7432,28.7432,28.6941,28.7137,9600.0
2013-11-21 09:50:00,29.25,29.25,29.18,29.2,24000.0,28.7137,28.7137,28.645,28.6647,24000.0
2013-11-21 09:55:00,29.19,29.27,29.12,29.27,17500.0,28.6548,28.7334,28.5861,28.7334,17500.0
2013-11-21 10:00:00,29.28,29.4,29.25,29.33,10200.0,28.7432,28.861,28.7137,28.7923,10200.0
2013-11-21 10:05:00,29.36,29.44,29.36,29.44,3700.0,28.8217,28.9003,28.8217,28.9003,3700.0
2013-11-21 10:10:00,29.42,29.46,29.4,29.41,3400.0,28.8806,28.9199,28.861,28.8708,3400.0
2013-11-21 10:15:00,29.42,29.43,29.37,29.38,17700.0,28.8806,28.8904,28.8315,28.8414,17700.0
2013-11-21 10:20:00,29.39,29.4,29.32,29.35,14700.0,28.8512,28.861,28.7825,28.8119,14700.0
2013-11-21 10:25:00,29.35,29.37,29.27,29.28,32000.0,28.8119,28.8315,28.7334,28.7432,32000.0
2013-11-21 10:30:00,29.28,29.33,29.28,29.29,13100.0,28.7432,28.7923,28.7432,28.753,13100.0
2013-11-21 10:35:00,29.3,29.34,29.29,29.33,6100.0,28.7628,28.8021,28.753,28.7923,6100.0
2013-11-21 10:40:00,29.34,29.4,29.34,29.38,4000.0,28.8021,28.861,28.8021,28.8414,4000.0
2013-11-21 10:45:00,29.38,29.4,29.37,29.39,3700.0,28.8414,28.861,28.8315,28.8512,3700.0
2013-11-21 10:50:00,29.38,29.45,29.38,29.42,20200.0,28.8414,28.9101,28.8414,28.8806,20200.0
2013-11-21 10:55:00,29.41,29.45,29.4,29.44,7000.0,28.8708,28.9101,28.861,28.9003,7000.0
2013-11-21 11:00:00,29.45,29.49,29.45,29.46,7200.0,28.9101,28.9493,28.9101,28.9199,7200.0
2013-11-21 11:05:00,29.46,29.46,29.41,29.41,2100.0,28.9199,28.9199,28.8708,28.8708,2100.0
2013-11-21 11:10:00,29.41,29.43,29.38,29.43,4300.0,28.8708,28.8904,28.8414,28.8904,4300.0
2013-11-21 11:15:00,29.43,29.44,29.37,29.38,23400.0,28.8904,28.9003,28.8315,28.8414,23400.0
2013-11-21 11:20:00,29.38,29.42,29.37,29.4,9200.0,28.8414,28.8806,28.8315,28.861,9200.0
2013-11-21 11:25:00,29.39,29.41,29.39,29.4,4300.0,28.8512,28.8708,28.8512,28.861,4300.0
2013-11-21 11:30:00,29.41,29.44,29.4,29.4,13100.0,28.8708,28.9003,28.861,28.861,13100.0
2013-11-21 11:35:00,29.39,29.39,29.35,29.35,5200.0,28.8512,28.8512,28.8119,28.8119,5200.0
2013-11-21 11:40:00,29.35,29.4,29.3,29.31,20900.0,28.8119,28.861,28.7628,28.7726,20900.0
2013-11-21 11:45:00,29.31,29.32,29.29,29.32,11100.0,28.7726,28.7825,28.753,28.7825,11100.0
2013-11-21 11:50:00,29.32,29.33,29.31,29.32,3300.0,28.7825,28.7923,28.7726,28.7825,3300.0
2013-11-21 11:55:00,29.33,29.36,29.33,29.35,16900.0,28.7923,28.8217,28.7923,28.8119,16900.0
2013-11-21 12:00:00,29.34,29.35,29.29,29.29,9700.0,28.8021,28.8119,28.753,28.753,9700.0
2013-11-21 12:05:00,29.27,29.3,29.26,29.28,6100.0,28.7334,28.7628,28.7236,28.7432,6100.0
2013-11-21 12:10:00,29.28,29.28,29.23,29.25,13300.0,28.7432,28.7432,28.6941,28.7137,13300.0
2013-11-21 12:15:00,29.25,29.26,29.22,29.23,20800.0,28.7137,28.7236,28.6843,28.6941,20800.0
2013-11-21 12:20:00,29.24,29.27,29.24,29.25,3200.0,28.7039,28.7334,28.7039,28.7137,3200.0
2013-11-21 12:25:00,29.25,29.27,29.24,29.26,25900.0,28.7137,28.7334,28.7039,28.7236,25900.0
2013-11-21 12:30:00,29.26,29.26,29.23,29.24,22700.0,28.7236,28.7236,28.6941,28.7039,22700.0
2013-11-21 12:35:00,29.24,29.24,29.21,29.23,3800.0,28.7039,28.7039,28.6745,28.6941,3800.0
2013-11-21 12:40:00,29.23,29.26,29.23,29.26,45400.0,28.6941,28.7236,28.6941,28.7236,45400.0
2013-11-21 12:45:00,29.25,29.25,29.23,29.24,3500.0,28.7137,28.7137,28.6941,28.7039,3500.0
2013-11-21 12:50:00,29.24,29.26,29.22,29.25,10900.0,28.7039,28.7236,28.6843,28.7137,10900.0
2013-11-21 12:55:00,29.25,29.26,29.21,29.23,17200.0,28.7137,28.7236,28.6745,28.6941,17200.0
2013-11-21 13:00:00,29.24,29.27,29.24,29.26,21500.0,28.7039,28.7334,28.7039,28.7236,21500.0
2013-11-21 13:05:00,29.25,29.26,29.23,29.26,14000.0,28.7137,28.7236,28.6941,28.7236,14000.0
2013-11-21 13:10:00,29.25,29.27,29.25,29.27,11900.0,28.7137,28.7334,28.7137,28.7334,11900.0
2013-11-21 13:15:00,29.26,29.3,29.26,29.3,6300.0,28.7236,28.7628,28.7236,28.7628,6300.0
2013-11-21 13:20:00,29.3,29.31,29.28,29.28,6400.0,28.7628,28.7726,28.7432,28.7432,6400.0
2013-11-21 13:25:00,29.28,29.29,29.25,29.25,18500.0,28.7432,28.753,28.7137,28.7137,18500.0
2013-11-21 13:30:00,29.26,29.29,29.26,29.26,28500.0,28.7236,28.753,28.7236,28.7236,28500.0
2013-11-21 13:35:00,29.26,29.28,29.25,29.26,12800.0,28.7236,28.7432,28.7137,28.7236,12800.0
2013-11-21 13:40:00,29.26,29.32,29.26,29.31,17900.0,28.7236,28.7825,28.7236,28.7726,17900.0
2013-11-21 13:45:00,29.33,29.34,29.3,29.3,5000.0,28.7923,28.8021,28.7628,28.7628,5000.0
2013-11-21 13:50:00,29.3,29.32,29.3,29.31,40300.0,28.7628,28.7825,28.7628,28.7726,40300.0
2013-11-21 13:55:00,29.3,29.31,29.28,29.28,5000.0,28.7628,28.7726,28.7432,28.7432,5000.0
2013-11-21 14:00:00,29.29,29.31,29.29,29.31,16800.0,28.753,28.7726,28.753,28.7726,16800.0
2013-11-21 14:05:00,29.31,29.32,29.29,29.29,3300.0,28.7726,28.7825,28.753,28.753,3300.0
2013-11-21 14:10:00,29.29,29.33,29.29,29.31,4700.0,28.753,28.7923,28.753,28.7726,4700.0
2013-11-21 14:15:00,29.32,29.37,29.32,29.36,8700.0,28.7825,28.8315,28.7825,28.8217,8700.0
2013-11-21 14:20:00,29.35,29.38,29.35,29.38,3600.0,28.8119,28.8414,28.8119,28.8414,3600.0
2013-11-21 14:25:00,29.37,29.37,29.35,29.36,5500.0,28.8315,28.8315,28.8119,28.8217,5500.0
2013-11-21 14:30:00,29.36,29.36,29.34,29.34,12700.0,28.8217,28.8217,28.8021,28.8021,12700.0
2013-11-21 14:35:00,29.34,29.35,29.34,29.34,19600.0,28.8021,28.8119,28.8021,28.8021,19600.0
2013-11-21 14:40:00,29.34,29.41,29.34,29.4,20500.0,28.8021,28.8708,28.8021,28.861,20500.0
2013-11-21 14:45:00,29.4,29.4,29.35,29.35,11100.0,28.861,28.861,28.8119,28.8119,11100.0
2013-11-21 14:50:00,29.36,29.38,29.36,29.37,7400.0,28.8217,28.8414,28.8217,28.8315,7400.0
2013-11-21 14:55:00,29.38,29.38,29.38,29.38,5800.0,28.8414,28.8414,28.8414,28.8414,5800.0
2013-11-21 15:00:00,29.38,29.39,29.38,29.38,13400.0,28.8414,28.8512,28.8414,28.8414,13400.0
2013-11-21 15:05:00,29.39,29.42,29.38,29.39,15500.0,28.8512,28.8806,28.8414,28.8512,15500.0
2013-11-21 15:10:00,29.4,29.4,29.39,29.4,2800.0,28.861,28.861,28.8512,28.861,2800.0
2013-11-21 15:15:00,29.4,29.4,29.37,29.39,20600.0,28.861,28.861,28.8315,28.8512,20600.0
2013-11-21 15:20:00,29.39,29.4,29.39,29.4,6600.0,28.8512,28.861,28.8512,28.861,6600.0
2013-11-21 15:25:00,29.4,29.41,29.39,29.41,11600.0,28.861,28.8708,28.8512,28.8708,11600.0
2013-11-21 15:30:00,29.4,29.41,29.39,29.4,34300.0,28.861,28.8708,28.8512,28.861,34300.0
2013-11-21 15:35:00,29.39,29.4,29.38,29.38,5700.0,28.8512,28.861,28.8414,28.8414,5700.0
2013-11-21 15:40:00,29.38,29.38,29.35,29.35,19000.0,28.8414,28.8414,28.8119,28.8119,19000.0
2013-11-21 15:45:00,29.35,29.35,29.32,29.34,40200.0,28.8119,28.8119,28.7825,28.8021,40200.0
2013-11-21 15:50:00,29.34,29.35,29.31,29.35,85200.0,28.8021,28.8119,28.7726,28.8119,85200.0
2013-11-21 15:55:00,29.35,29.39,29.34,29.37,113500.0,28.8119,28.8512,28.8021,28.8315,113500.0
2013-11-22 09:30:00,29.4,29.45,29.32,29.43,8400.0,28.861,28.9101,28.7825,28.8904,8400.0
2013-11-22 09:35:00,29.41,29.41,29.31,29.35,3900.0,28.8708,28.8708,28.7726,28.8119,3900.0
2013-11-22 09:40:00,29.33,29.33,29.3,29.33,800.0,28.7923,28.7923,28.7628,28.7923,800.0
2013-11-22 09:45:00,29.31,29.34,29.27,29.33,8700.0,28.7726,28.8021,28.7334,28.7923,8700.0
2013-11-22 09:50:00,29.33,29.35,29.31,29.35,2400.0,28.7923,28.8119,28.7726,28.8119,2400.0
2013-11-22 09:55:00,29.33,29.36,29.32,29.35,18800.0,28.7923,28.8217,28.7825,28.8119,18800.0
2013-11-22 10:00:00,29.35,29.35,29.26,29.27,7000.0,28.8119,28.8119,28.7236,28.7334,7000.0
2013-11-22 10:05:00,29.29,29.3,29.24,29.24,22100.0,28.753,28.7628,28.7039,28.7039,22100.0
2013-11-22 10:10:00,29.24,29.33,29.24,29.3,14800.0,28.7039,28.7923,28.7039,28.7628,14800.0
2013-11-22 10:15:00,29.29,29.35,29.27,29.35,17400.0,28.753,28.8119,28.7334,28.8119,17400.0
2013-11-22 10:20:00,29.35,29.35,29.28,29.31,25100.0,28.8119,28.8119,28.7432,28.7726,25100.0
2013-11-22 10:25:00,29.32,29.34,29.26,29.27,21100.0,28.7825,28.8021,28.7236,28.7334,21100.0
2013-11-22 10:30:00,29.28,29.32,29.28,29.28,8000.0,28.7432,28.7825,28.7432,28.7432,8000.0
2013-11-22 10:35:00,29.3,29.31,29.28,29.3,16500.0,28.7628,28.7726,28.7432,28.7628,16500.0
2013-11-22 10:40:00,29.3,29.3,29.25,29.26,14200.0,28.7628,28.7628,28.7137,28.7236,14200.0
2013-11-22 10:45:00,29.26,29.3,29.26,29.27,21000.0,28.7236,28.7628,28.7236,28.7334,21000.0
2013-11-22 10:50:00,29.27,29.29,29.22,29.28,48600.0,28.7334,28.753,28.6843,28.7432,48600.0
2013-11-22 10:55:00,29.28,29.29,29.26,29.27,5100.0,28.7432,28.753,28.7236,28.7334,5100.0
2013-11-22 11:00:00,29.27,29.29,29.26,29.28,20200.0,28.7334,28.753,28.7236,28.7432,20200.0
2013-11-22 11:05:00,29.29,29.3,29.26,29.27,3300.0,28.753,28.7628,28.7236,28.7334,3300.0
2013-11-22 11:10:00,29.27,29.27,29.23,29.26,18000.0,28.7334,28.7334,28.6941,28.7236,18000.0
2013-11-22 11:15:00,29.25,29.27,29.25,29.26,5600.0,28.7137,28.7334,28.7137,28.7236,5600.0
2013-11-22 11:20:00,29.26,29.27,29.26,29.27,13100.0,28.7236,28.7334,28.7236,28.7334,13100.0
2013-11-22 11:25:00,29.27,29.27,29.25,29.27,18000.0,28.7334,28.7334,28.7137,28.7334,18000.0
2013-11-22 11:30:00,29.26,29.27,29.24,29.26,4600.0,28.7236,28.7334,28.7039,28.7236,4600.0
2013-11-22 11:35:00,29.27,29.27,29.23,29.23,900.0,28.7334,28.7334,28.6941,28.6941,900.0
2013-11-22 11:40:00,29.23,29.25,29.22,29.25,3300.0,28.6941,28.7137,28.6843,28.7137,3300.0
2013-11-22 11:45:00,29.25,29.27,29.24,29.25,9000.0,28.7137,28.7334,28.7039,28.7137,9000.0
2013-11-22 11:50:00,29.27,29.27,29.25,29.25,2400.0,28.7334,28.7334,28.7137,28.7137,2400.0
2013-11-22 11:55:00,29.27,29.27,29.26,29.27,21200.0,28.7334,28.7334,28.7236,28.7334,21200.0
2013-11-22 12:00:00,29.27,29.28,29.26,29.27,33500.0,28.7334,28.7432,28.7236,28.7334,33500.0
2013-11-22 12:05:00,29.26,29.27,29.25,29.26,7200.0,28.7236,28.7334,28.7137,28.7236,7200.0
2013-11-22 12:10:00,29.27,29.28,29.25,29.25,5600.0,28.7334,28.7432,28.7137,28.7137,5600.0
2013-11-22 12:15:00,29.25,29.26,29.24,29.25,5900.0,28.7137,28.7236,28.7039,28.7137,5900.0
2013-11-22 12:20:00,29.25,29.25,29.24,29.24,6200.0,28.7137,28.7137,28.7039,28.7039,6200.0
2013-11-22 12:25:00,29.24,29.25,29.22,29.23,21700.0,28.7039,28.7137,28.6843,28.6941,21700.0
2013-11-22 12:30:00,29.24,29.24,29.21,29.24,20300.0,28.7039,28.7039,28.6745,28.7039,20300.0
2013-11-22 12:35:00,29.24,29.24,29.23,29.24,6100.0,28.7039,28.7039,28.6941,28.7039,6100.0
2013-11-22 12:40:00,29.24,29.24,29.24,29.24,4400.0,28.7039,28.7039,28.7039,28.7039,4400.0
2013-11-22 12:45:00,29.24,29.24,29.23,29.24,3300.0,28.7039,28.7039,28.6941,28.7039,3300.0
2013-11-22 12:50:00,29.24,29.24,29.24,29.24,6400.0,28.7039,28.7039,28.7039,28.7039,6400.0
2013-11-22 12:55:00,29.24,29.24,29.23,29.24,2800.0,28.7039,28.7039,28.6941,28.7039,2800.0
2013-11-22 13:00:00,29.24,29.25,29.23,29.24,3600.0,28.7039,28.7137,28.6941,28.7039,3600.0
2013-11-22 13:05:00,29.24,29.25,29.23,29.24,9000.0,28.7039,28.7137,28.6941,28.7039,9000.0
2013-11-22 13:10:00,29.24,29.25,29.23,29.24,4100.0,28.7039,28.7137,28.6941,28.7039,4100.0
2013-11-22 13:15:00,29.24,29.24,29.24,29.24,1600.0,28.7039,28.7039,28.7039,28.7039,1600.0
2013-11-22 13:20:00,29.23,29.25,29.23,29.24,8500.0,28.6941,28.7137,28.6941,28.7039,8500.0
2013-11-22 13:25:00,29.24,29.24,29.23,29.23,1800.0,28.7039,28.7039,28.6941,28.6941,1800.0
2013-11-22 13:30:00,29.23,29.24,29.21,29.21,35100.0,28.6941,28.7039,28.6745,28.6745,35100.0
2013-11-22 13:35:00,29.21,29.23,29.21,29.21,6000.0,28.6745,28.6941,28.6745,28.6745,6000.0
2013-11-22 13:40:00,29.21,29.21,29.14,29.15,12500.0,28.6745,28.6745,28.6058,28.6156,12500.0
2013-11-22 13:45:00,29.15,29.16,29.14,29.15,3600.0,28.6156,28.6254,28.6058,28.6156,3600.0
2013-11-22 13:50:00,29.15,29.17,29.15,29.17,4900.0,28.6156,28.6352,28.6156,28.6352,4900.0
2013-11-22 13:55:00,29.18,29.18,29.17,29.17,1700.0,28.645,28.645,28.6352,28.6352,1700.0
2013-11-22 14:00:00,29.17,29.19,29.16,29.18,8300.0,28.6352,28.6548,28.6254,28.645,8300.0
2013-11-22 14:05:00,29.19,29.19,29.16,29.19,5300.0,28.6548,28.6548,28.6254,28.6548,5300.0
2013-11-22 14:10:00,29.19,29.21,29.19,29.19,4400.0,28.6548,28.6745,28.6548,28.6548,4400.0
2013-11-22 14:15:00,29.19,29.21,29.19,29.2,10400.0,28.6548,28.6745,28.6548,28.6647,10400.0
2013-11-22 14:20:00,29.21,29.21,29.18,29.19,10700.0,28.6745,28.6745,28.645,28.6548,10700.0
2013-11-22 14:25:00,29.18,29.2,29.18,29.2,20600.0,28.645,28.6647,28.645,28.6647,20600.0
2013-11-22 14:30:00,29.2,29.2,29.19,29.19,7300.0,28.6647,28.6647,28.6548,28.6548,7300.0
2013-11-22 14:35:00,29.18,29.2,29.18,29.18,8100.0,28.645,28.6647,28.645,28.645,8100.0
2013-11-22 14:40:00,29.19,29.19,29.17,29.18,5900.0,28.6548,28.6548,28.6352,28.645,5900.0
2013-11-22 14:45:00,29.17,29.19,29.17,29.19,3900.0,28.6352,28.6548,28.6352,28.6548,3900.0
2013-11-22 14:50:00,29.19,29.19,29.17,29.18,18300.0,28.6548,28.6548,28.6352,28.645,18300.0
2013-11-22 14:55:00,29.17,29.19,29.17,29.18,12200.0,28.6352,28.6548,28.6352,28.645,12200.0
2013-11-22 15:00:00,29.18,29.2,29.17,29.2,15800.0,28.645,28.6647,28.6352,28.6647,15800.0
2013-11-22 15:05:00,29.2,29.2,29.17,29.19,17000.0,28.6647,28.6647,28.6352,28.6548,17000.0
2013-11-22 15:10:00,29.19,29.19,29.15,29.16,44300.0,28.6548,28.6548,28.6156,28.6254,44300.0
2013-11-22 15:15:00,29.16,29.17,29.14,29.17,14900.0,28.6254,28.6352,28.6058,28.6352,14900.0
2013-11-22 15:20:00,29.17,29.17,29.14,29.14,16700.0,28.6352,28.6352,28.6058,28.6058,16700.0
2013-11-22 15:25:00,29.13,29.16,29.12,29.12,291300.0,28.5959,28.6254,28.5861,28.5861,291300.0
2013-11-22 15:30:00,29.12,29.16,29.1,29.16,30700.0,28.5861,28.6254,28.5665,28.6254,30700.0
2013-11-22 15:35:00,29.16,29.18,29.14,29.16,36000.0,28.6254,28.645,28.6058,28.6254,36000.0
2013-11-22 15:40:00,29.16,29.16,29.13,29.15,35200.0,28.6254,28.6254,28.5959,28.6156,35200.0
2013-11-22 15:45:00,29.15,29.16,29.13,29.14,77400.0,28.6156,28.6254,28.5959,28.6058,77400.0
2013-11-22 15:50:00,29.14,29.15,29.12,29.13,62000.0,28.6058,28.6156,28.5861,28.5959,62000.0
2013-11-22 15:55:00,29.13,29.14,29.1,29.13,130300.0,28.5959,28.6058,28.5665,28.5959,130300.0
2013-11-25 09:30:00,29.14,29.28,29.05,29.24,51000.0,28.6058,28.7432,28.5174,28.7039,51000.0
2013-11-25 09:35:00,29.24,29.24,29.12,29.14,23000.0,28.7039,28.7039,28.5861,28.6058,23000.0
2013-11-25 09:40:00,29.14,29.21,29.14,29.21,8200.0,28.6058,28.6745,28.6058,28.6745,8200.0
2013-11-25 09:45:00,29.23,29.24,29.13,29.14,10700.0,28.6941,28.7039,28.5959,28.6058,10700.0
2013-11-25 09:50:00,29.15,29.17,29.13,29.17,14600.0,28.6156,28.6352,28.5959,28.6352,14600.0
2013-11-25 09:55:00,29.17,29.27,29.16,29.26,10000.0,28.6352,28.7334,28.6254,28.7236,10000.0
2013-11-25 10:00:00,29.26,29.26,29.17,29.17,19300.0,28.7236,28.7236,28.6352,28.6352,19300.0
2013-11-25 10:05:00,29.16,29.2,29.15,29.17,18900.0,28.6254,28.6647,28.6156,28.6352,18900.0
2013-11-25 10:10:00,29.17,29.17,29.11,29.15,27700.0,28.6352,28.6352,28.5763,28.6156,27700.0
2013-11-25 10:15:00,29.15,29.18,29.11,29.14,74500.0,28.6156,28.645,28.5763,28.6058,74500.0
2013-11-25 10:20:00,29.14,29.23,29.13,29.23,48400.0,28.6058,28.6941,28.5959,28.6941,48400.0
2013-11-25 10:25:00,29.23,29.26,29.23,29.25,28300.0,28.6941,28.7236,28.6941,28.7137,28300.0
2013-11-25 10:30:00,29.24,29.29,29.24,29.29,11300.0,28.7039,28.753,28.7039,28.753,11300.0
2013-11-25 10:35:00,29.29,29.31,29.25,29.26,25900.0,28.753,28.7726,28.7137,28.7236,25900.0
2013-11-25 10:40:00,29.26,29.26,29.23,29.25,13900.0,28.7236,28.7236,28.6941,28.7137,13900.0
2013-11-25 10:45:00,29.25,29.26,29.22,29.26,20800.0,28.7137,28.7236,28.6843,28.7236,20800.0
2013-11-25 10:50:00,29.27,29.27,29.22,29.25,17500.0,28.7334,28.7334,28.6843,28.7137,17500.0
2013-11-25 10:55:00,29.24,29.26,29.23,29.24,8700.0,28.7039,28.7236,28.6941,28.7039,8700.0
2013-11-25 11:00:00,29.25,29.28,29.25,29.26,8900.0,28.7137,28.7432,28.7137,28.7236,8900.0
2013-11-25 11:05:00,29.26,29.32,29.26,29.32,15600.0,28.7236,28.7825,28.7236,28.7825,15600.0
2013-11-25 11:10:00,29.32,29.34,29.3,29.31,17300.0,28.7825,28.8021,28.7628,28.7726,17300.0
2013-11-25 11:15:00,29.32,29.37,29.32,29.36,16100.0,28.7825,28.8315,28.7825,28.8217,16100.0
2013-11-25 11:20:00,29.36,29.4,29.36,29.39,6200.0,28.8217,28.861,28.8217,28.8512,6200.0
2013-11-25 11:25:00,29.4,29.46,29.4,29.46,9200.0,28.861,28.9199,28.861,28.9199,9200.0
2013-11-25 11:30:00,29.45,29.45,29.41,29.44,8400.0,28.9101,28.9101,28.8708,28.9003,8400.0
2013-11-25 11:35:00,29.44,29.45,29.43,29.45,4500.0,28.9003,28.9101,28.8904,28.9101,4500.0
2013-11-25 11:40:00,29.45,29.45,29.43,29.43,8800.0,28.9101,28.9101,28.8904,28.8904,8800.0
2013-11-25 11:45:00,29.43,29.43,29.39,29.41,12900.0,28.8904,28.8904,28.8512,28.8708,12900.0
2013-11-25 11:50:00,29.41,29.44,29.41,29.44,4800.0,28.8708,28.9003,28.8708,28.9003,4800.0
2013-11-25 11:55:00,29.44,29.45,29.42,29.42,4600.0,28.9003,28.9101,28.8806,28.8806,4600.0
2013-11-25 12:00:00,29.44,29.47,29.42,29.47,20300.0,28.9003,28.9297,28.8806,28.9297,20300.0
2013-11-25 12:05:00,29.46,29.47,29.46,29.47,2200.0,28.9199,28.9297,28.9199,28.9297,2200.0
2013-11-25 12:10:00,29.47,29.47,29.45,29.47,3700.0,28.9297,28.9297,28.9101,28.9297,3700.0
2013-11-25 12:15:00,29.48,29.51,29.47,29.5,4200.0,28.9395,28.969,28.9297,28.9592,4200.0
2013-11-25 12:20:00,29.5,29.52,29.48,29.51,27000.0,28.9592,28.9788,28.9395,28.969,27000.0
2013-11-25 12:25:00,29.51,29.51,29.45,29.45,8500.0,28.969,28.969,28.9101,28.9101,8500.0
2013-11-25 12:30:00,29.44,29.47,29.41,29.42,29400.0,28.9003,28.9297,28.8708,28.8806,29400.0
2013-11-25 12:35:00,29.41,29.47,29.41,29.46,4300.0,28.8708,28.9297,28.8708,28.9199,4300.0
2013-11-25 12:40:00,29.46,29.46,29.43,29.44,5300.0,28.9199,28.9199,28.8904,28.9003,5300.0
2013-11-25 12:45:00,29.43,29.44,29.43,29.44,4200.0,28.8904,28.9003,28.8904,28.9003,4200.0
2013-11-25 12:50:00,29.45,29.46,29.44,29.44,3800.0,28.9101,28.9199,28.9003,28.9003,3800.0
2013-11-25 12:55:00,29.45,29.47,29.45,29.47,3900.0,28.9101,28.9297,28.9101,28.9297,3900.0
2013-11-25 13:00:00,29.46,29.48,29.44,29.44,6000.0,28.9199,28.9395,28.9003,28.9003,6000.0
2013-11-25 13:05:00,29.44,29.46,29.43,29.46,9400.0,28.9003,28.9199,28.8904,28.9199,9400.0
2013-11-25 13:10:00,29.46,29.47,29.46,29.47,3500.0,28.9199,28.9297,28.9199,28.9297,3500.0
2013-11-25 13:15:00,29.47,29.47,29.46,29.46,3500.0,28.9297,28.9297,28.9199,28.9199,3500.0
2013-11-25 13:20:00,29.46,29.48,29.45,29.48,11200.0,28.9199,28.9395,28.9101,28.9395,11200.0
2013-11-25 13:25:00,29.47,29.47,29.44,29.44,7900.0,28.9297,28.9297,28.9003,28.9003,7900.0
2013-11-25 13:30:00,29.45,29.48,29.45,29.48,6800.0,28.9101,28.9395,28.9101,28.9395,6800.0
2013-11-25 13:35:00,29.47,29.47,29.46,29.47,3700.0,28.9297,28.9297,28.9199,28.9297,3700.0
2013-11-25 13:40:00,29.47,29.5,29.47,29.49,9800.0,28.9297,28.9592,28.9297,28.9493,9800.0
2013-11-25 13:45:00,29.49,29.5,29.47,29.49,11000.0,28.9493,28.9592,28.9297,28.9493,11000.0
2013-11-25 13:50:00,29.49,29.49,29.48,29.48,4100.0,28.9493,28.9493,28.9395,28.9395,4100.0
2013-11-25 13:55:00,29.47,29.48,29.47,29.48,2200.0,28.9297,28.9395,28.9297,28.9395,2200.0
2013-11-25 14:00:00,29.48,29.49,29.48,29.49,5800.0,28.9395,28.9493,28.9395,28.9493,5800.0
2013-11-25 14:05:00,29.49,29.49,29.48,29.48,11900.0,28.9493,28.9493,28.9395,28.9395,11900.0
2013-11-25 14:10:00,29.48,29.51,29.48,29.51,6400.0,28.9395,28.969,28.9395,28.969,6400.0
2013-11-25 14:15:00,29.51,29.54,29.51,29.52,18500.0,28.969,28.9984,28.969,28.9788,18500.0
2013-11-25 14:20:00,29.53,29.56,29.53,29.55,21600.0,28.9886,29.0181,28.9886,29.0082,21600.0
2013-11-25 14:25:00,29.54,29.55,29.54,29.55,9500.0,28.9984,29.0082,28.9984,29.0082,9500.0
2013-11-25 14:30:00,29.56,29.56,29.55,29.55,8500.0,29.0181,29.0181,29.0082,29.0082,8500.0
2013-11-25 14:35:00,29.55,29.55,29.53,29.55,13700.0,29.0082,29.0082,28.9886,29.0082,13700.0
2013-11-25 14:40:00,29.55,29.55,29.54,29.55,8100.0,29.0082,29.0082,28.9984,29.0082,8100.0
2013-11-25 14:45:00,29.54,29.55,29.53,29.54,14400.0,28.9984,29.0082,28.9886,28.9984,14400.0
2013-11-25 14:50:00,29.54,29.55,29.53,29.54,11900.0,28.9984,29.0082,28.9886,28.9984,11900.0
2013-11-25 14:55:00,29.55,29.55,29.54,29.54,4100.0,29.0082,29.0082,28.9984,28.9984,4100.0
2013-11-25 15:00:00,29.54,29.55,29.52,29.53,13500.0,28.9984,29.0082,28.9788,28.9886,13500.0
2013-11-25 15:05:00,29.52,29.52,29.47,29.47,37700.0,28.9788,28.9788,28.9297,28.9297,37700.0
2013-11-25 15:10:00,29.47,29.47,29.46,29.46,3700.0,28.9297,28.9297,28.9199,28.9199,3700.0
2013-11-25 15:15:00,29.46,29.47,29.42,29.43,60000.0,28.9199,28.9297,28.8806,28.8904,60000.0
2013-11-25 15:20:00,29.43,29.44,29.41,29.42,19600.0,28.8904,28.9003,28.8708,28.8806,19600.0
2013-11-25 15:25:00,29.41,29.42,29.41,29.41,22100.0,28.8708,28.8806,28.8708,28.8708,22100.0
2013-11-25 15:30:00,29.42,29.42,29.4,29.41,12400.0,28.8806,28.8806,28.861,28.8708,12400.0
2013-11-25 15:35:00,29.41,29.42,29.37,29.37,26800.0,28.8708,28.8806,28.8315,28.8315,26800.0
2013-11-25 15:40:00,29.38,29.42,29.37,29.42,40100.0,28.8414,28.8806,28.8315,28.8806,40100.0
2013-11-25 15:45:00,29.42,29.46,29.42,29.46,49000.0,28.8806,28.9199,28.8806,28.9199,49000.0
2013-11-25 15:50:00,29.46,29.46,29.41,29.42,135500.0,28.9199,28.9199,28.8708,28.8806,135500.0
2013-11-25 15:55:00,29.42,29.43,29.37,29.41,182300.0,28.8806,28.8904,28.8315,28.8708,182300.0
2013-11-26 09:30:00,29.51,29.53,29.41,29.45,17900.0,28.969,28.9886,28.8708,28.9101,17900.0
2013-11-26 09:35:00,29.48,29.48,29.35,29.35,13900.0,28.9395,28.9395,28.8119,28.8119,13900.0
2013-11-26 09:40:00,29.32,29.45,29.32,29.45,17400.0,28.7825,28.9101,28.7825,28.9101,17400.0
2013-11-26 09:45:00,29.46,29.46,29.43,29.43,4200.0,28.9199,28.9199,28.8904,28.8904,4200.0
2013-11-26 09:50:00,29.46,29.52,29.42,29.48,24300.0,28.9199,28.9788,28.8806,28.9395,24300.0
2013-11-26 09:55:00,29.46,29.53,29.46,29.49,4400.0,28.9199,28.9886,28.9199,28.9493,4400.0
2013-11-26 10:00:00,29.49,29.55,29.49,29.51,3400.0,28.9493,29.0082,28.9493,28.969,3400.0
2013-11-26 10:05:00,29.51,29.65,29.5,29.63,24300.0,28.969,29.1064,28.9592,29.0868,24300.0
2013-11-26 10:10:00,29.62,29.64,29.6,29.6,4900.0,29.077,29.0966,29.0573,29.0573,4900.0
2013-11-26 10:15:00,29.61,29.63,29.6,29.61,3900.0,29.0671,29.0868,29.0573,29.0671,3900.0
2013-11-26 10:20:00,29.63,29.65,29.63,29.63,2800.0,29.0868,29.1064,29.0868,29.0868,2800.0
2013-11-26 10:25:00,29.63,29.65,29.63,29.65,5800.0,29.0868,29.1064,29.0868,29.1064,5800.0
2013-11-26 10:30:00,29.65,29.65,29.62,29.62,2500.0,29.1064,29.1064,29.077,29.077,2500.0
2013-11-26 10:35:00,29.62,29.64,29.62,29.64,5000.0,29.077,29.0966,29.077,29.0966,5000.0
2013-11-26 10:40:00,29.64,29.65,29.59,29.59,11900.0,29.0966,29.1064,29.0475,29.0475,11900.0
2013-11-26 10:45:00,29.59,29.62,29.59,29.61,6600.0,29.0475,29.077,29.0475,29.0671,6600.0
2013-11-26 10:50:00,29.61,29.61,29.61,29.61,3200.0,29.0671,29.0671,29.0671,29.0671,3200.0
2013-11-26 10:55:00,29.6,29.6,29.55,29.55,3900.0,29.0573,29.0573,29.0082,29.0082,3900.0
2013-11-26 11:00:00,29.55,29.58,29.54,29.57,3400.0,29.0082,29.0377,28.9984,29.0279,3400.0
2013-11-26 11:05:00,29.56,29.58,29.54,29.55,3800.0,29.0181,29.0377,28.9984,29.0082,3800.0
2013-11-26 11:10:00,29.55,29.57,29.55,29.56,2200.0,29.0082,29.0279,29.0082,29.0181,2200.0
2013-11-26 11:15:00,29.57,29.59,29.53,29.55,18600.0,29.0279,29.0475,28.9886,29.0082,18600.0
2013-11-26 11:20:00,29.56,29.61,29.56,29.61,27900.0,29.0181,29.0671,29.0181,29.0671,27900.0
2013-11-26 11:25:00,29.61,29.61,29.56,29.56,11500.0,29.0671,29.0671,29.0181,29.0181,11500.0
2013-11-26 11:30:00,29.55,29.55,29.53,29.53,4700.0,29.0082,29.0082,28.9886,28.9886,4700.0
2013-11-26 11:35:00,29.53,29.54,29.52,29.52,4300.0,28.9886,28.9984,28.9788,28.9788,4300.0
2013-11-26 11:40:00,29.53,29.56,29.53,29.54,6600.0,28.9886,29.0181,28.9886,28.9984,6600.0
2013-11-26 11:45:00,29.54,29.59,29.54,29.55,11800.0,28.9984,29.0475,28.9984,29.0082,11800.0
2013-11-26 11:50:00,29.55,29.55,29.53,29.53,3300.0,29.0082,29.0082,28.9886,28.9886,3300.0
2013-11-26 11:55:00,29.54,29.54,29.54,29.54,100.0,28.9984,28.9984,28.9984,28.9984,100.0
2013-11-26 12:00:00,29.54,29.56,29.54,29.55,4500.0,28.9984,29.0181,28.9984,29.0082,4500.0
2013-11-26 12:05:00,29.56,29.57,29.52,29.53,4600.0,29.0181,29.0279,28.9788,28.9886,4600.0
2013-11-26 12:10:00,29.53,29.56,29.53,29.56,1600.0,28.9886,29.0181,28.9886,29.0181,1600.0
2013-11-26 12:15:00,29.56,29.59,29.56,29.57,3000.0,29.0181,29.0475,29.0181,29.0279,3000.0
2013-11-26 12:20:00,29.57,29.59,29.56,29.58,2700.0,29.0279,29.0475,29.0181,29.0377,2700.0
2013-11-26 12:25:00,29.59,29.6,29.59,29.6,1200.0,29.0475,29.0573,29.0475,29.0573,1200.0
2013-11-26 12:30:00,29.59,29.6,29.55,29.57,31800.0,29.0475,29.0573,29.0082,29.0279,31800.0
2013-11-26 12:35:00,29.57,29.58,29.56,29.58,1400.0,29.0279,29.0377,29.0181,29.0377,1400.0
2013-11-26 12:40:00,29.59,29.59,29.58,29.58,3800.0,29.0475,29.0475,29.0377,29.0377,3800.0
2013-11-26 12:45:00,29.58,29.59,29.58,29.59,5900.0,29.0377,29.0475,29.0377,29.0475,5900.0
2013-11-26 12:50:00,29.6,29.6,29.58,29.58,1500.0,29.0573,29.0573,29.0377,29.0377,1500.0
2013-11-26 12:55:00,29.59,29.59,29.56,29.56,4100.0,29.0475,29.0475,29.0181,29.0181,4100.0
2013-11-26 13:00:00,29.55,29.56,29.53,29.56,4600.0,29.0082,29.0181,28.9886,29.0181,4600.0
2013-11-26 13:05:00,29.56,29.56,29.55,29.55,200.0,29.0181,29.0181,29.0082,29.0082,200.0
2013-11-26 13:10:00,29.56,29.56,29.55,29.56,2600.0,29.0181,29.0181,29.0082,29.0181,2600.0
2013-11-26 13:15:00,29.55,29.56,29.54,29.55,5400.0,29.0082,29.0181,28.9984,29.0082,5400.0
2013-11-26 13:20:00,29.54,29.56,29.54,29.55,5900.0,28.9984,29.0181,28.9984,29.0082,5900.0
2013-11-26 13:25:00,29.56,29.56,29.53,29.53,3100.0,29.0181,29.0181,28.9886,28.9886,3100.0
2013-11-26 13:30:00,29.53,29.57,29.53,29.55,4100.0,28.9886,29.0279,28.9886,29.0082,4100.0
2013-11-26 13:35:00,29.56,29.56,29.54,29.54,4600.0,29.0181,29.0181,28.9984,28.9984,4600.0
2013-11-26 13:40:00,29.55,29.58,29.55,29.57,4000.0,29.0082,29.0377,29.0082,29.0279,4000.0
2013-11-26 13:45:00,29.56,29.58,29.56,29.58,5000.0,29.0181,29.0377,29.0181,29.0377,5000.0
2013-11-26 13:50:00,29.58,29.59,29.57,29.59,1600.0,29.0377,29.0475,29.0279,29.0475,1600.0
2013-11-26 13:55:00,29.6,29.6,29.59,29.6,4000.0,29.0573,29.0573,29.0475,29.0573,4000.0
2013-11-26 14:00:00,29.6,29.6,29.58,29.58,8300.0,29.0573,29.0573,29.0377,29.0377,8300.0
2013-11-26 14:05:00,29.58,29.58,29.57,29.57,2900.0,29.0377,29.0377,29.0279,29.0279,2900.0
2013-11-26 14:10:00,29.57,29.58,29.57,29.58,1000.0,29.0279,29.0377,29.0279,29.0377,1000.0
2013-11-26 14:15:00,29.57,29.58,29.56,29.57,8300.0,29.0279,29.0377,29.0181,29.0279,8300.0
2013-11-26 14:20:00,29.57,29.59,29.57,29.59,7200.0,29.0279,29.0475,29.0279,29.0475,7200.0
2013-11-26 14:25:00,29.58,29.59,29.58,29.59,9000.0,29.0377,29.0475,29.0377,29.0475,9000.0
2013-11-26 14:30:00,29.59,29.6,29.59,29.59,11200.0,29.0475,29.0573,29.0475,29.0475,11200.0
2013-11-26 14:35:00,29.58,29.58,29.55,29.55,5100.0,29.0377,29.0377,29.0082,29.0082,5100.0
2013-11-26 14:40:00,29.55,29.55,29.54,29.54,4200.0,29.0082,29.0082,28.9984,28.9984,4200.0
2013-11-26 14:45:00,29.53,29.54,29.53,29.53,1100.0,28.9886,28.9984,28.9886,28.9886,1100.0
2013-11-26 14:50:00,29.53,29.56,29.53,29.55,9100.0,28.9886,29.0181,28.9886,29.0082,9100.0
2013-11-26 14:55:00,29.55,29.57,29.54,29.57,6000.0,29.0082,29.0279,28.9984,29.0279,6000.0
2013-11-26 15:00:00,29.56,29.56,29.53,29.54,10800.0,29.0181,29.0181,28.9886,28.9984,10800.0
2013-11-26 15:05:00,29.54,29.54,29.53,29.54,8700.0,28.9984,28.9984,28.9886,28.9984,8700.0
2013-11-26 15:10:00,29.55,29.55,29.54,29.54,2500.0,29.0082,29.0082,28.9984,28.9984,2500.0
2013-11-26 15:15:00,29.54,29.54,29.51,29.52,8400.0,28.9984,28.9984,28.969,28.9788,8400.0
2013-11-26 15:20:00,29.52,29.55,29.51,29.52,17800.0,28.9788,29.0082,28.969,28.9788,17800.0
2013-11-26 15:25:00,29.52,29.53,29.52,29.52,6700.0,28.9788,28.9886,28.9788,28.9788,6700.0
2013-11-26 15:30:00,29.51,29.54,29.51,29.52,11100.0,28.969,28.9984,28.969,28.9788,11100.0
2013-11-26 15:35:00,29.52,29.53,29.52,29.53,9800.0,28.9788,28.9886,28.9788,28.9886,9800.0
2013-11-26 15:40:00,29.53,29.54,29.53,29.53,6700.0,28.9886,28.9984,28.9886,28.9886,6700.0
2013-11-26 15:45:00,29.53,29.53,29.45,29.45,36000.0,28.9886,28.9886,28.9101,28.9101,36000.0
2013-11-26 15:50:00,29.45,29.46,29.43,29.44,39300.0,28.9101,28.9199,28.8904,28.9003,39300.0
2013-11-26 15:55:00,29.45,29.49,29.44,29.48,79900.0,28.9101,28.9493,28.9003,28.9395,79900.0
2013-11-27 09:30:00,29.57,29.66,29.57,29.63,13300.0,29.0279,29.1162,29.0279,29.0868,13300.0
2013-11-27 09:35:00,29.63,29.7,29.63,29.67,8200.0,29.0868,29.1555,29.0868,29.126,8200.0
2013-11-27 09:40:00,29.66,29.72,29.63,29.71,6100.0,29.1162,29.1751,29.0868,29.1653,6100.0
2013-11-27 09:45:00,29.72,29.72,29.69,29.71,3800.0,29.1751,29.1751,29.1457,29.1653,3800.0
2013-11-27 09:50:00,29.74,29.79,29.73,29.77,11600.0,29.1948,29.2438,29.1849,29.2242,11600.0
2013-11-27 09:55:00,29.77,29.81,29.7,29.72,7400.0,29.2242,29.2635,29.1555,29.1751,7400.0
2013-11-27 10:00:00,29.72,29.73,29.66,29.71,9200.0,29.1751,29.1849,29.1162,29.1653,9200.0
2013-11-27 10:05:00,29.71,29.71,29.69,29.7,4200.0,29.1653,29.1653,29.1457,29.1555,4200.0
2013-11-27 10:10:00,29.7,29.76,29.69,29.7,7700.0,29.1555,29.2144,29.1457,29.1555,7700.0
2013-11-27 10:15:00,29.7,29.73,29.69,29.73,12700.0,29.1555,29.1849,29.1457,29.1849,12700.0
2013-11-27 10:20:00,29.73,29.76,29.65,29.7,28600.0,29.1849,29.2144,29.1064,29.1555,28600.0
2013-11-27 10:25:00,29.7,29.74,29.69,29.7,16400.0,29.1555,29.1948,29.1457,29.1555,16400.0
2013-11-27 10:30:00,29.7,29.75,29.67,29.74,26300.0,29.1555,29.2046,29.126,29.1948,26300.0
2013-11-27 10:35:00,29.74,29.75,29.73,29.74,3700.0,29.1948,29.2046,29.1849,29.1948,3700.0
2013-11-27 10:40:00,29.75,29.75,29.73,29.74,6300.0,29.2046,29.2046,29.1849,29.1948,6300.0
2013-11-27 10:45:00,29.73,29.77,29.72,29.77,5100.0,29.1849,29.2242,29.1751,29.2242,5100.0
2013-11-27 10:50:00,29.77,29.79,29.76,29.79,7700.0,29.2242,29.2438,29.2144,29.2438,7700.0
2013-11-27 10:55:00,29.81,29.82,29.77,29.82,25800.0,29.2635,29.2733,29.2242,29.2733,25800.0
2013-11-27 11:00:00,29.82,29.84,29.81,29.83,13800.0,29.2733,29.2929,29.2635,29.2831,13800.0
2013-11-27 11:05:00,29.83,29.87,29.83,29.86,5000.0,29.2831,29.3224,29.2831,29.3126,5000.0
2013-11-27 11:10:00,29.85,29.85,29.76,29.76,9800.0,29.3027,29.3027,29.2144,29.2144,9800.0
2013-11-27 11:15:00,29.77,29.78,29.76,29.77,8000.0,29.2242,29.234,29.2144,29.2242,8000.0
2013-11-27 11:20:00,29.76,29.79,29.76,29.79,9900.0,29.2144,29.2438,29.2144,29.2438,9900.0
2013-11-27 11:25:00,29.79,29.84,29.78,29.83,26800.0,29.2438,29.2929,29.234,29.2831,26800.0
2013-11-27 11:30:00,29.84,29.85,29.81,29.84,21500.0,29.2929,29.3027,29.2635,29.2929,21500.0
2013-11-27 11:35:00,29.84,29.84,29.82,29.82,10200.0,29.2929,29.2929,29.2733,29.2733,10200.0
2013-11-27 11:40:00,29.81,29.82,29.8,29.8,6400.0,29.2635,29.2733,29.2537,29.2537,6400.0
2013-11-27 11:45:00,29.82,29.83,29.78,29.79,4900.0,29.2733,29.2831,29.234,29.2438,4900.0
2013-11-27 11:50:00,29.8,29.8,29.77,29.77,4700.0,29.2537,29.2537,29.2242,29.2242,4700.0
2013-11-27 11:55:00,29.78,29.78,29.75,29.76,2500.0,29.234,29.234,29.2046,29.2144,2500.0
2013-11-27 12:00:00,29.76,29.77,29.73,29.74,9800.0,29.2144,29.2242,29.1849,29.1948,9800.0
2013-11-27 12:05:00,29.74,29.76,29.73,29.75,6900.0,29.1948,29.2144,29.1849,29.2046,6900.0
2013-11-27 12:10:00,29.76,29.77,29.76,29.77,1900.0,29.2144,29.2242,29.2144,29.2242,1900.0
2013-11-27 12:15:00,29.76,29.77,29.75,29.75,3300.0,29.2144,29.2242,29.2046,29.2046,3300.0
2013-11-27 12:20:00,29.75,29.75,29.71,29.71,16200.0,29.2046,29.2046,29.1653,29.1653,16200.0
2013-11-27 12:25:00,29.71,29.73,29.71,29.73,7300.0,29.1653,29.1849,29.1653,29.1849,7300.0
2013-11-27 12:30:00,29.73,29.76,29.73,29.75,6600.0,29.1849,29.2144,29.1849,29.2046,6600.0
2013-11-27 12:35:00,29.75,29.76,29.74,29.75,2800.0,29.2046,29.2144,29.1948,29.2046,2800.0
2013-11-27 12:40:00,29.76,29.76,29.75,29.76,1000.0,29.2144,29.2144,29.2046,29.2144,1000.0
2013-11-27 12:45:00,29.75,29.77,29.75,29.77,6400.0,29.2046,29.2242,29.2046,29.2242,6400.0
2013-11-27 12:50:00,29.77,29.77,29.73,29.74,10600.0,29.2242,29.2242,29.1849,29.1948,10600.0
2013-11-27 12:55:00,29.75,29.75,29.71,29.71,12700.0,29.2046,29.2046,29.1653,29.1653,12700.0
2013-11-27 13:00:00,29.71,29.74,29.71,29.72,9800.0,29.1653,29.1948,29.1653,29.1751,9800.0
2013-11-27 13:05:00,29.72,29.73,29.72,29.73,1200.0,29.1751,29.1849,29.1751,29.1849,1200.0
2013-11-27 13:10:00,29.72,29.72,29.71,29.72,7200.0,29.1751,29.1751,29.1653,29.1751,7200.0
2013-11-27 13:15:00,29.71,29.72,29.7,29.7,11100.0,29.1653,29.1751,29.1555,29.1555,11100.0
2013-11-27 13:20:00,29.7,29.71,29.7,29.7,4100.0,29.1555,29.1653,29.1555,29.1555,4100.0
2013-11-27 13:25:00,29.71,29.71,29.69,29.69,6800.0,29.1653,29.1653,29.1457,29.1457,6800.0
2013-11-27 13:30:00,29.7,29.7,29.68,29.68,8800.0,29.1555,29.1555,29.1359,29.1359,8800.0
2013-11-27 13:35:00,29.68,29.7,29.68,29.7,8900.0,29.1359,29.1555,29.1359,29.1555,8900.0
2013-11-27 13:40:00,29.71,29.72,29.7,29.72,6700.0,29.1653,29.1751,29.1555,29.1751,6700.0
2013-11-27 13:45:00,29.72,29.72,29.68,29.71,24900.0,29.1751,29.1751,29.1359,29.1653,24900.0
2013-11-27 13:50:00,29.71,29.73,29.71,29.72,24900.0,29.1653,29.1849,29.1653,29.1751,24900.0
2013-11-27 13:55:00,29.72,29.73,29.7,29.71,3400.0,29.1751,29.1849,29.1555,29.1653,3400.0
2013-11-27 14:00:00,29.71,29.71,29.68,29.68,3800.0,29.1653,29.1653,29.1359,29.1359,3800.0
2013-11-27 14:05:00,29.68,29.68,29.65,29.66,1300.0,29.1359,29.1359,29.1064,29.1162,1300.0
2013-11-27 14:10:00,29.66,29.66,29.63,29.63,6200.0,29.1162,29.1162,29.0868,29.0868,6200.0
2013-11-27 14:15:00,29.63,29.63,29.62,29.63,2100.0,29.0868,29.0868,29.077,29.0868,2100.0
2013-11-27 14:20:00,29.62,29.63,29.62,29.63,2200.0,29.077,29.0868,29.077,29.0868,2200.0
2013-11-27 14:25:00,29.62,29.62,29.61,29.62,3100.0,29.077,29.077,29.0671,29.077,3100.0
2013-11-27 14:30:00,29.61,29.64,29.61,29.62,19600.0,29.0671,29.0966,29.0671,29.077,19600.0
2013-11-27 14:35:00,29.63,29.63,29.61,29.62,2600.0,29.0868,29.0868,29.0671,29.077,2600.0
2013-11-27 14:40:00,29.61,29.63,29.6,29.61,7600.0,29.0671,29.0868,29.0573,29.0671,7600.0
2013-11-27 14:45:00,29.62,29.63,29.62,29.63,3000.0,29.077,29.0868,29.077,29.0868,3000.0
2013-11-27 14:50:00,29.63,29.66,29.63,29.66,6200.0,29.0868,29.1162,29.0868,29.1162,6200.0
2013-11-27 14:55:00,29.66,29.66,29.65,29.66,4700.0,29.1162,29.1162,29.1064,29.1162,4700.0
2013-11-27 15:00:00,29.65,29.65,29.61,29.61,10900.0,29.1064,29.1064,29.0671,29.0671,10900.0
2013-11-27 15:05:00,29.62,29.64,29.62,29.64,4800.0,29.077,29.0966,29.077,29.0966,4800.0
2013-11-27 15:10:00,29.64,29.64,29.62,29.63,8000.0,29.0966,29.0966,29.077,29.0868,8000.0
2013-11-27 15:15:00,29.63,29.63,29.6,29.6,10600.0,29.0868,29.0868,29.0573,29.0573,10600.0
2013-11-27 15:20:00,29.61,29.62,29.6,29.6,7900.0,29.0671,29.077,29.0573,29.0573,7900.0
2013-11-27 15:25:00,29.61,29.62,29.6,29.61,10100.0,29.0671,29.077,29.0573,29.0671,10100.0
2013-11-27 15:30:00,29.61,29.61,29.6,29.61,5500.0,29.0671,29.0671,29.0573,29.0671,5500.0
2013-11-27 15:35:00,29.61,29.61,29.6,29.61,7800.0,29.0671,29.0671,29.0573,29.0671,7800.0
2013-11-27 15:40:00,29.61,29.61,29.6,29.61,9500.0,29.0671,29.0671,29.0573,29.0671,9500.0
2013-11-27 15:45:00,29.61,29.61,29.6,29.61,8500.0,29.0671,29.0671,29.0573,29.0671,8500.0
2013-11-27 15:50:00,29.61,29.61,29.58,29.6,37900.0,29.0671,29.0671,29.0377,29.0573,37900.0
2013-11-27 15:55:00,29.61,29.63,29.6,29.6,42600.0,29.0671,29.0868,29.0573,29.0573,42600.0
2013-11-29 09:30:00,29.71,29.73,29.53,29.55,25900.0,29.1653,29.1849,28.9886,29.0082,25900.0
2013-11-29 09:35:00,29.55,29.7,29.55,29.68,5600.0,29.0082,29.1555,29.0082,29.1359,5600.0
2013-11-29 09:40:00,29.69,29.69,29.61,29.63,5000.0,29.1457,29.1457,29.0671,29.0868,5000.0
2013-11-29 09:45:00,29.57,29.63,29.51,29.63,15700.0,29.0279,29.0868,28.969,29.0868,15700.0
2013-11-29 09:50:00,29.64,29.64,29.55,29.56,2500.0,29.0966,29.0966,29.0082,29.0181,2500.0
2013-11-29 09:55:00,29.56,29.59,29.52,29.57,15700.0,29.0181,29.0475,28.9788,29.0279,15700.0
2013-11-29 10:00:00,29.57,29.59,29.54,29.58,12000.0,29.0279,29.0475,28.9984,29.0377,12000.0
2013-11-29 10:05:00,29.57,29.57,29.53,29.53,3000.0,29.0279,29.0279,28.9886,28.9886,3000.0
2013-11-29 10:10:00,29.53,29.58,29.53,29.55,6700.0,28.9886,29.0377,28.9886,29.0082,6700.0
2013-11-29 10:15:00,29.53,29.63,29.53,29.6,25300.0,28.9886,29.0868,28.9886,29.0573,25300.0
2013-11-29 10:20:00,29.62,29.66,29.6,29.66,21000.0,29.077,29.1162,29.0573,29.1162,21000.0
2013-11-29 10:25:00,29.66,29.67,29.66,29.67,800.0,29.1162,29.126,29.1162,29.126,800.0
2013-11-29 10:30:00,29.67,29.68,29.65,29.66,6000.0,29.126,29.1359,29.1064,29.1162,6000.0
2013-11-29 10:35:00,29.66,29.67,29.66,29.66,3600.0,29.1162,29.126,29.1162,29.1162,3600.0
2013-11-29 10:40:00,29.65,29.66,29.61,29.61,5300.0,29.1064,29.1162,29.0671,29.0671,5300.0
2013-11-29 10:45:00,29.62,29.69,29.62,29.69,9000.0,29.077,29.1457,29.077,29.1457,9000.0
2013-11-29 10:50:00,29.69,29.72,29.69,29.71,2700.0,29.1457,29.1751,29.1457,29.1653,2700.0
2013-11-29 10:55:00,29.71,29.72,29.67,29.7,12600.0,29.1653,29.1751,29.126,29.1555,12600.0
2013-11-29 11:00:00,29.7,29.74,29.69,29.74,16700.0,29.1555,29.1948,29.1457,29.1948,16700.0
2013-11-29 11:05:00,29.73,29.74,29.7,29.7,6900.0,29.1849,29.1948,29.1555,29.1555,6900.0
2013-11-29 11:10:00,29.7,29.74,29.7,29.7,9800.0,29.1555,29.1948,29.1555,29.1555,9800.0
2013-11-29 11:15:00,29.71,29.75,29.7,29.74,11500.0,29.1653,29.2046,29.1555,29.1948,11500.0
2013-11-29 11:20:00,29.74,29.74,29.71,29.71,4400.0,29.1948,29.1948,29.1653,29.1653,4400.0
2013-11-29 11:25:00,29.71,29.71,29.69,29.69,6100.0,29.1653,29.1653,29.1457,29.1457,6100.0
2013-11-29 11:30:00,29.69,29.71,29.69,29.71,10500.0,29.1457,29.1653,29.1457,29.1653,10500.0
2013-11-29 11:35:00,29.71,29.71,29.68,29.68,47400.0,29.1653,29.1653,29.1359,29.1359,47400.0
2013-11-29 11:40:00,29.67,29.67,29.65,29.66,13400.0,29.126,29.126,29.1064,29.1162,13400.0
2013-11-29 11:45:00,29.65,29.69,29.65,29.69,17000.0,29.1064,29.1457,29.1064,29.1457,17000.0
2013-11-29 11:50:00,29.69,29.7,29.67,29.67,12400.0,29.1457,29.1555,29.126,29.126,12400.0
2013-11-29 11:55:00,29.67,29.69,29.67,29.69,13900.0,29.126,29.1457,29.126,29.1457,13900.0
2013-11-29 12:00:00,29.68,29.7,29.68,29.69,17500.0,29.1359,29.1555,29.1359,29.1457,17500.0
2013-11-29 12:05:00,29.69,29.69,29.65,29.65,5900.0,29.1457,29.1457,29.1064,29.1064,5900.0
2013-11-29 12:10:00,29.66,29.7,29.66,29.7,37800.0,29.1162,29.1555,29.1162,29.1555,37800.0
2013-11-29 12:15:00,29.69,29.7,29.67,29.69,19800.0,29.1457,29.1555,29.126,29.1457,19800.0
2013-11-29 12:20:00,29.69,29.69,29.66,29.66,10500.0,29.1457,29.1457,29.1162,29.1162,10500.0
2013-11-29 12:25:00,29.66,29.68,29.65,29.67,8400.0,29.1162,29.1359,29.1064,29.126,8400.0
2013-11-29 12:30:00,29.68,29.69,29.67,29.67,4600.0,29.1359,29.1457,29.126,29.126,4600.0
2013-11-29 12:35:00,29.67,29.67,29.64,29.65,9400.0,29.126,29.126,29.0966,29.1064,9400.0
2013-11-29 12:40:00,29.66,29.66,29.61,29.62,11100.0,29.1162,29.1162,29.0671,29.077,11100.0
2013-11-29 12:45:00,29.62,29.64,29.57,29.57,20300.0,29.077,29.0966,29.0279,29.0279,20300.0
2013-11-29 12:50:00,29.57,29.63,29.53,29.63,26500.0,29.0279,29.0868,28.9886,29.0868,26500.0
2013-11-29 12:55:00,29.62,29.63,29.56,29.6,55700.0,29.077,29.0868,29.0181,29.0573,55700.0
2013-12-02 09:30:00,29.55,29.64,29.55,29.62,11000.0,29.0082,29.0966,29.0082,29.077,11000.0
2013-12-02 09:35:00,29.59,29.6,29.45,29.46,7100.0,29.0475,29.0573,28.9101,28.9199,7100.0
2013-12-02 09:40:00,29.45,29.46,29.37,29.38,5000.0,28.9101,28.9199,28.8315,28.8414,5000.0
2013-12-02 09:45:00,29.38,29.38,29.23,29.33,19500.0,28.8414,28.8414,28.6941,28.7923,19500.0
2013-12-02 09:50:00,29.34,29.43,29.32,29.36,9800.0,28.8021,28.8904,28.7825,28.8217,9800.0
2013-12-02 09:55:00,29.35,29.46,29.34,29.45,18600.0,28.8119,28.9199,28.8021,28.9101,18600.0
2013-12-02 10:00:00,29.45,29.51,29.38,29.5,18200.0,28.9101,28.969,28.8414,28.9592,18200.0
2013-12-02 10:05:00,29.49,29.56,29.49,29.55,9200.0,28.9493,29.0181,28.9493,29.0082,9200.0
2013-12-02 10:10:00,29.55,29.62,29.55,29.57,12200.0,29.0082,29.077,29.0082,29.0279,12200.0
2013-12-02 10:15:00,29.58,29.63,29.58,29.61,16100.0,29.0377,29.0868,29.0377,29.0671,16100.0
2013-12-02 10:20:00,29.63,29.65,29.58,29.58,7600.0,29.0868,29.1064,29.0377,29.0377,7600.0
2013-12-02 10:25:00,29.58,29.6,29.56,29.58,7600.0,29.0377,29.0573,29.0181,29.0377,7600.0
2013-12-02 10:30:00,29.59,29.62,29.59,29.62,3700.0,29.0475,29.077,29.0475,29.077,3700.0
2013-12-02 10:35:00,29.62,29.62,29.6,29.61,3200.0,29.077,29.077,29.0573,29.0671,3200.0
2013-12-02 10:40:00,29.62,29.64,29.59,29.6,14600.0,29.077,29.0966,29.0475,29.0573,14600.0
2013-12-02 10:45:00,29.6,29.63,29.59,29.61,6300.0,29.0573,29.0868,29.0475,29.0671,6300.0
2013-12-02 10:50:00,29.61,29.68,29.61,29.68,7800.0,29.0671,29.1359,29.0671,29.1359,7800.0
2013-12-02 10:55:00,29.68,29.71,29.68,29.7,4100.0,29.1359,29.1653,29.1359,29.1555,4100.0
2013-12-02 11:00:00,29.69,29.69,29.64,29.64,7100.0,29.1457,29.1457,29.0966,29.0966,7100.0
2013-12-02 11:05:00,29.64,29.65,29.63,29.63,6800.0,29.0966,29.1064,29.0868,29.0868,6800.0
2013-12-02 11:10:00,29.65,29.66,29.63,29.66,16000.0,29.1064,29.1162,29.0868,29.1162,16000.0
2013-12-02 11:15:00,29.64,29.68,29.63,29.67,18900.0,29.0966,29.1359,29.0868,29.126,18900.0
2013-12-02 11:20:00,29.67,29.7,29.67,29.7,7500.0,29.126,29.1555,29.126,29.1555,7500.0
2013-12-02 11:25:00,29.7,29.73,29.69,29.71,19600.0,29.1555,29.1849,29.1457,29.1653,19600.0
2013-12-02 11:30:00,29.69,29.73,29.69,29.73,5200.0,29.1457,29.1849,29.1457,29.1849,5200.0
2013-12-02 11:35:00,29.71,29.73,29.7,29.73,3100.0,29.1653,29.1849,29.1555,29.1849,3100.0
2013-12-02 11:40:00,29.73,29.75,29.69,29.7,15600.0,29.1849,29.2046,29.1457,29.1555,15600.0
2013-12-02 11:45:00,29.7,29.72,29.69,29.7,6600.0,29.1555,29.1751,29.1457,29.1555,6600.0
2013-12-02 11:50:00,29.69,29.7,29.68,29.69,5500.0,29.1457,29.1555,29.1359,29.1457,5500.0
2013-12-02 11:55:00,29.69,29.73,29.69,29.72,3200.0,29.1457,29.1849,29.1457,29.1751,3200.0
2013-12-02 12:00:00,29.7,29.7,29.68,29.69,900.0,29.1555,29.1555,29.1359,29.1457,900.0
2013-12-02 12:05:00,29.68,29.7,29.68,29.69,20300.0,29.1359,29.1555,29.1359,29.1457,20300.0
2013-12-02 12:10:00,29.69,29.7,29.69,29.69,1400.0,29.1457,29.1555,29.1457,29.1457,1400.0
2013-12-02 12:15:00,29.7,29.71,29.68,29.69,5700.0,29.1555,29.1653,29.1359,29.1457,5700.0
2013-12-02 12:20:00,29.69,29.7,29.69,29.7,3700.0,29.1457,29.1555,29.1457,29.1555,3700.0
2013-12-02 12:25:00,29.71,29.71,29.69,29.7,1600.0,29.1653,29.1653,29.1457,29.1555,1600.0
2013-12-02 12:30:00,29.69,29.71,29.69,29.69,1400.0,29.1457,29.1653,29.1457,29.1457,1400.0
2013-12-02 12:35:00,29.68,29.69,29.64,29.64,2900.0,29.1359,29.1457,29.0966,29.0966,2900.0
2013-12-02 12:40:00,29.65,29.65,29.64,29.65,1400.0,29.1064,29.1064,29.0966,29.1064,1400.0
2013-12-02 12:45:00,29.65,29.68,29.63,29.67,13100.0,29.1064,29.1359,29.0868,29.126,13100.0
2013-12-02 12:50:00,29.66,29.66,29.64,29.64,2200.0,29.1162,29.1162,29.0966,29.0966,2200.0
2013-12-02 12:55:00,29.64,29.66,29.64,29.66,4700.0,29.0966,29.1162,29.0966,29.1162,4700.0
2013-12-02 13:00:00,29.66,29.68,29.64,29.65,17800.0,29.1162,29.1359,29.0966,29.1064,17800.0
2013-12-02 13:05:00,29.66,29.67,29.66,29.66,3800.0,29.1162,29.126,29.1162,29.1162,3800.0
2013-12-02 13:10:00,29.65,29.66,29.59,29.59,11300.0,29.1064,29.1162,29.0475,29.0475,11300.0
2013-12-02 13:15:00,29.59,29.6,29.55,29.57,6600.0,29.0475,29.0573,29.0082,29.0279,6600.0
2013-12-02 13:20:00,29.56,29.61,29.56,29.59,8100.0,29.0181,29.0671,29.0181,29.0475,8100.0
2013-12-02 13:25:00,29.58,29.58,29.54,29.54,3700.0,29.0377,29.0377,28.9984,28.9984,3700.0
2013-12-02 13:30:00,29.54,29.54,29.49,29.49,7200.0,28.9984,28.9984,28.9493,28.9493,7200.0
2013-12-02 13:35:00,29.49,29.49,29.47,29.48,4500.0,28.9493,28.9493,28.9297,28.9395,4500.0
2013-12-02 13:40:00,29.48,29.49,29.48,29.48,3400.0,28.9395,28.9493,28.9395,28.9395,3400.0
2013-12-02 13:45:00,29.47,29.51,29.46,29.5,11800.0,28.9297,28.969,28.9199,28.9592,11800.0
2013-12-02 13:50:00,29.5,29.51,29.49,29.5,3600.0,28.9592,28.969,28.9493,28.9592,3600.0
2013-12-02 13:55:00,29.51,29.51,29.49,29.5,5600.0,28.969,28.969,28.9493,28.9592,5600.0
2013-12-02 14:00:00,29.51,29.51,29.49,29.5,3000.0,28.969,28.969,28.9493,28.9592,3000.0
2013-12-02 14:05:00,29.49,29.49,29.47,29.47,6100.0,28.9493,28.9493,28.9297,28.9297,6100.0
2013-12-02 14:10:00,29.46,29.47,29.44,29.47,10900.0,28.9199,28.9297,28.9003,28.9297,10900.0
2013-12-02 14:15:00,29.47,29.47,29.46,29.47,4200.0,28.9297,28.9297,28.9199,28.9297,4200.0
2013-12-02 14:20:00,29.46,29.46,29.41,29.43,19400.0,28.9199,28.9199,28.8708,28.8904,19400.0
2013-12-02 14:25:00,29.44,29.44,29.41,29.42,3300.0,28.9003,28.9003,28.8708,28.8806,3300.0
2013-12-02 14:30:00,29.43,29.45,29.42,29.42,7700.0,28.8904,28.9101,28.8806,28.8806,7700.0
2013-12-02 14:35:00,29.42,29.43,29.4,29.42,7600.0,28.8806,28.8904,28.861,28.8806,7600.0
2013-12-02 14:40:00,29.42,29.43,29.4,29.4,6900.0,28.8806,28.8904,28.861,28.861,6900.0
2013-12-02 14:45:00,29.4,29.45,29.38,29.45,7100.0,28.861,28.9101,28.8414,28.9101,7100.0
2013-12-02 14:50:00,29.44,29.45,29.42,29.45,7200.0,28.9003,28.9101,28.8806,28.9101,7200.0
2013-12-02 14:55:00,29.45,29.47,29.44,29.45,6300.0,28.9101,28.9297,28.9003,28.9101,6300.0
2013-12-02 15:00:00,29.45,29.45,29.42,29.42,5600.0,28.9101,28.9101,28.8806,28.8806,5600.0
2013-12-02 15:05:00,29.42,29.43,29.39,29.39,13800.0,28.8806,28.8904,28.8512,28.8512,13800.0
2013-12-02 15:10:00,29.39,29.4,29.38,29.39,5500.0,28.8512,28.861,28.8414,28.8512,5500.0
2013-12-02 15:15:00,29.38,29.41,29.38,29.4,11600.0,28.8414,28.8708,28.8414,28.861,11600.0
2013-12-02 15:20:00,29.4,29.42,29.4,29.4,11000.0,28.861,28.8806,28.861,28.861,11000.0
2013-12-02 15:25:00,29.41,29.41,29.32,29.32,8300.0,28.8708,28.8708,28.7825,28.7825,8300.0
2013-12-02 15:30:00,29.32,29.34,29.29,29.34,28200.0,28.7825,28.8021,28.753,28.8021,28200.0
2013-12-02 15:35:00,29.34,29.36,29.34,29.34,14900.0,28.8021,28.8217,28.8021,28.8021,14900.0
2013-12-02 15:40:00,29.34,29.35,29.33,29.34,22900.0,28.8021,28.8119,28.7923,28.8021,22900.0
2013-12-02 15:45:00,29.34,29.36,29.33,29.35,34000.0,28.8021,28.8217,28.7923,28.8119,34000.0
2013-12-02 15:50:00,29.35,29.36,29.31,29.34,28800.0,28.8119,28.8217,28.7726,28.8021,28800.0
2013-12-02 15:55:00,29.34,29.39,29.33,29.37,79100.0,28.8021,28.8512,28.7923,28.8315,79100.0
2013-12-03 09:30:00,29.2,29.27,29.17,29.2,26200.0,28.6647,28.7334,28.6352,28.6647,26200.0
2013-12-03 09:35:00,29.19,29.23,29.17,29.17,9200.0,28.6548,28.6941,28.6352,28.6352,9200.0
2013-12-03 09:40:00,29.17,29.18,29.14,29.15,13600.0,28.6352,28.645,28.6058,28.6156,13600.0
2013-12-03 09:45:00,29.16,29.16,29.13,29.16,6000.0,28.6254,28.6254,28.5959,28.6254,6000.0
2013-12-03 09:50:00,29.16,29.29,29.16,29.28,9700.0,28.6254,28.753,28.6254,28.7432,9700.0
2013-12-03 09:55:00,29.28,29.32,29.27,29.31,13800.0,28.7432,28.7825,28.7334,28.7726,13800.0
2013-12-03 10:00:00,29.32,29.36,29.32,29.32,15500.0,28.7825,28.8217,28.7825,28.7825,15500.0
2013-12-03 10:05:00,29.33,29.34,29.28,29.3,16700.0,28.7923,28.8021,28.7432,28.7628,16700.0
2013-12-03 10:10:00,29.3,29.33,29.3,29.33,12400.0,28.7628,28.7923,28.7628,28.7923,12400.0
2013-12-03 10:15:00,29.32,29.33,29.28,29.33,36500.0,28.7825,28.7923,28.7432,28.7923,36500.0
2013-12-03 10:20:00,29.33,29.37,29.33,29.36,9600.0,28.7923,28.8315,28.7923,28.8217,9600.0
2013-12-03 10:25:00,29.35,29.36,29.32,29.32,12300.0,28.8119,28.8217,28.7825,28.7825,12300.0
2013-12-03 10:30:00,29.32,29.36,29.32,29.34,11000.0,28.7825,28.8217,28.7825,28.8021,11000.0
2013-12-03 10:35:00,29.34,29.39,29.33,29.39,7800.0,28.8021,28.8512,28.7923,28.8512,7800.0
2013-12-03 10:40:00,29.39,29.45,29.39,29.45,7900.0,28.8512,28.9101,28.8512,28.9101,7900.0
2013-12-03 10:45:00,29.45,29.47,29.44,29.45,11400.0,28.9101,28.9297,28.9003,28.9101,11400.0
2013-12-03 10:50:00,29.45,29.45,29.39,29.4,8400.0,28.9101,28.9101,28.8512,28.861,8400.0
2013-12-03 10:55:00,29.39,29.42,29.39,29.42,4200.0,28.8512,28.8806,28.8512,28.8806,4200.0
2013-12-03 11:00:00,29.42,29.44,29.37,29.37,14400.0,28.8806,28.9003,28.8315,28.8315,14400.0
2013-12-03 11:05:00,29.37,29.4,29.36,29.37,7100.0,28.8315,28.861,28.8217,28.8315,7100.0
2013-12-03 11:10:00,29.38,29.4,29.38,29.4,7200.0,28.8414,28.861,28.8414,28.861,7200.0
2013-12-03 11:15:00,29.39,29.39,29.34,29.34,10100.0,28.8512,28.8512,28.8021,28.8021,10100.0
2013-12-03 11:20:00,29.33,29.34,29.32,29.33,7600.0,28.7923,28.8021,28.7825,28.7923,7600.0
2013-12-03 11:25:00,29.33,29.33,29.28,29.32,7600.0,28.7923,28.7923,28.7432,28.7825,7600.0
2013-12-03 11:30:00,29.31,29.4,29.31,29.38,19600.0,28.7726,28.861,28.7726,28.8414,19600.0
2013-12-03 11:35:00,29.39,29.43,29.38,29.43,15400.0,28.8512,28.8904,28.8414,28.8904,15400.0
2013-12-03 11:40:00,29.42,29.42,29.38,29.4,14400.0,28.8806,28.8806,28.8414,28.861,14400.0
2013-12-03 11:45:00,29.39,29.39,29.33,29.34,15900.0,28.8512,28.8512,28.7923,28.8021,15900.0
2013-12-03 11:50:00,29.34,29.35,29.31,29.35,5600.0,28.8021,28.8119,28.7726,28.8119,5600.0
2013-12-03 11:55:00,29.34,29.35,29.33,29.34,4600.0,28.8021,28.8119,28.7923,28.8021,4600.0
2013-12-03 12:00:00,29.33,29.39,29.33,29.39,14900.0,28.7923,28.8512,28.7923,28.8512,14900.0
2013-12-03 12:05:00,29.39,29.44,29.39,29.43,6600.0,28.8512,28.9003,28.8512,28.8904,6600.0
2013-12-03 12:10:00,29.42,29.46,29.42,29.45,16400.0,28.8806,28.9199,28.8806,28.9101,16400.0
2013-12-03 12:15:00,29.45,29.46,29.43,29.44,11400.0,28.9101,28.9199,28.8904,28.9003,11400.0
2013-12-03 12:20:00,29.43,29.46,29.43,29.44,10600.0,28.8904,28.9199,28.8904,28.9003,10600.0
2013-12-03 12:25:00,29.44,29.45,29.41,29.41,9400.0,28.9003,28.9101,28.8708,28.8708,9400.0
2013-12-03 12:30:00,29.42,29.42,29.4,29.41,3000.0,28.8806,28.8806,28.861,28.8708,3000.0
2013-12-03 12:35:00,29.4,29.46,29.4,29.46,5400.0,28.861,28.9199,28.861,28.9199,5400.0
2013-12-03 12:40:00,29.46,29.46,29.44,29.45,5600.0,28.9199,28.9199,28.9003,28.9101,5600.0
2013-12-03 12:45:00,29.45,29.45,29.43,29.44,10000.0,28.9101,28.9101,28.8904,28.9003,10000.0
2013-12-03 12:50:00,29.45,29.48,29.45,29.48,5500.0,28.9101,28.9395,28.9101,28.9395,5500.0
2013-12-03 12:55:00,29.48,29.48,29.46,29.46,5400.0,28.9395,28.9395,28.9199,28.9199,5400.0
2013-12-03 13:00:00,29.47,29.47,29.43,29.44,10000.0,28.9297,28.9297,28.8904,28.9003,10000.0
2013-12-03 13:05:00,29.43,29.46,29.43,29.46,12700.0,28.8904,28.9199,28.8904,28.9199,12700.0
2013-12-03 13:10:00,29.46,29.46,29.45,29.46,10000.0,28.9199,28.9199,28.9101,28.9199,10000.0
2013-12-03 13:15:00,29.45,29.47,29.45,29.47,6700.0,28.9101,28.9297,28.9101,28.9297,6700.0
2013-12-03 13:20:00,29.46,29.48,29.44,29.44,9800.0,28.9199,28.9395,28.9003,28.9003,9800.0
2013-12-03 13:25:00,29.44,29.46,29.43,29.46,9700.0,28.9003,28.9199,28.8904,28.9199,9700.0
2013-12-03 13:30:00,29.46,29.46,29.44,29.44,4100.0,28.9199,28.9199,28.9003,28.9003,4100.0
2013-12-03 13:35:00,29.44,29.45,29.44,29.44,10100.0,28.9003,28.9101,28.9003,28.9003,10100.0
2013-12-03 13:40:00,29.44,29.45,29.43,29.43,9200.0,28.9003,28.9101,28.8904,28.8904,9200.0
2013-12-03 13:45:00,29.43,29.45,29.43,29.44,9500.0,28.8904,28.9101,28.8904,28.9003,9500.0
2013-12-03 13:50:00,29.44,29.44,29.41,29.42,2900.0,28.9003,28.9003,28.8708,28.8806,2900.0
2013-12-03 13:55:00,29.42,29.42,29.4,29.41,6100.0,28.8806,28.8806,28.861,28.8708,6100.0
2013-12-03 14:00:00,29.4,29.4,29.35,29.35,4600.0,28.861,28.861,28.8119,28.8119,4600.0
2013-12-03 14:05:00,29.36,29.37,29.34,29.35,12100.0,28.8217,28.8315,28.8021,28.8119,12100.0
2013-12-03 14:10:00,29.36,29.39,29.35,29.39,6800.0,28.8217,28.8512,28.8119,28.8512,6800.0
2013-12-03 14:15:00,29.39,29.4,29.34,29.35,13800.0,28.8512,28.861,28.8021,28.8119,13800.0
2013-12-03 14:20:00,29.35,29.41,29.35,29.4,10700.0,28.8119,28.8708,28.8119,28.861,10700.0
2013-12-03 14:25:00,29.39,29.39,29.37,29.39,5700.0,28.8512,28.8512,28.8315,28.8512,5700.0
2013-12-03 14:30:00,29.39,29.45,29.39,29.43,9400.0,28.8512,28.9101,28.8512,28.8904,9400.0
2013-12-03 14:35:00,29.44,29.45,29.42,29.45,25500.0,28.9003,28.9101,28.8806,28.9101,25500.0
2013-12-03 14:40:00,29.44,29.44,29.41,29.41,10900.0,28.9003,28.9003,28.8708,28.8708,10900.0
2013-12-03 14:45:00,29.4,29.42,29.4,29.42,9100.0,28.861,28.8806,28.861,28.8806,9100.0
2013-12-03 14:50:00,29.42,29.43,29.41,29.43,13100.0,28.8806,28.8904,28.8708,28.8904,13100.0
2013-12-03 14:55:00,29.42,29.44,29.4,29.44,26700.0,28.8806,28.9003,28.861,28.9003,26700.0
2013-12-03 15:00:00,29.44,29.44,29.42,29.43,14700.0,28.9003,28.9003,28.8806,28.8904,14700.0
2013-12-03 15:05:00,29.43,29.43,29.4,29.41,10500.0,28.8904,28.8904,28.861,28.8708,10500.0
2013-12-03 15:10:00,29.41,29.41,29.39,29.4,7800.0,28.8708,28.8708,28.8512,28.861,7800.0
2013-12-03 15:15:00,29.39,29.4,29.39,29.4,9800.0,28.8512,28.861,28.8512,28.861,9800.0
2013-12-03 15:20:00,29.4,29.4,29.33,29.33,34700.0,28.861,28.861,28.7923,28.7923,34700.0
2013-12-03 15:25:00,29.33,29.36,29.33,29.36,13100.0,28.7923,28.8217,28.7923,28.8217,13100.0
2013-12-03 15:30:00,29.35,29.4,29.33,29.4,30800.0,28.8119,28.861,28.7923,28.861,30800.0
2013-12-03 15:35:00,29.4,29.41,29.39,29.39,11400.0,28.861,28.8708,28.8512,28.8512,11400.0
2013-12-03 15:40:00,29.39,29.41,29.37,29.41,25600.0,28.8512,28.8708,28.8315,28.8708,25600.0
2013-12-03 15:45:00,29.41,29.46,29.4,29.46,45900.0,28.8708,28.9199,28.861,28.9199,45900.0
2013-12-03 15:50:00,29.46,29.47,29.43,29.46,33100.0,28.9199,28.9297,28.8904,28.9199,33100.0
2013-12-03 15:55:00,29.46,29.49,29.46,29.47,69400.0,28.9199,28.9493,28.9199,28.9297,69400.0
2013-12-04 09:30:00,29.24,29.36,29.24,29.33,22000.0,28.7039,28.8217,28.7039,28.7923,22000.0
2013-12-04 09:35:00,29.33,29.38,29.31,29.37,14100.0,28.7923,28.8414,28.7726,28.8315,14100.0
2013-12-04 09:40:00,29.38,29.44,29.34,29.34,9600.0,28.8414,28.9003,28.8021,28.8021,9600.0
2013-12-04 09:45:00,29.35,29.37,29.33,29.34,12400.0,28.8119,28.8315,28.7923,28.8021,12400.0
2013-12-04 09:50:00,29.33,29.34,29.23,29.24,19300.0,28.7923,28.8021,28.6941,28.7039,19300.0
2013-12-04 09:55:00,29.24,29.25,29.23,29.24,2700.0,28.7039,28.7137,28.6941,28.7039,2700.0
2013-12-04 10:00:00,29.23,29.38,29.21,29.38,31300.0,28.6941,28.8414,28.6745,28.8414,31300.0
2013-12-04 10:05:00,29.39,29.52,29.38,29.46,93200.0,28.8512,28.9788,28.8414,28.9199,93200.0
2013-12-04 10:10:00,29.46,29.55,29.46,29.55,17200.0,28.9199,29.0082,28.9199,29.0082,17200.0
2013-12-04 10:15:00,29.56,29.6,29.55,29.59,12600.0,29.0181,29.0573,29.0082,29.0475,12600.0
2013-12-04 10:20:00,29.59,29.64,29.58,29.58,19200.0,29.0475,29.0966,29.0377,29.0377,19200.0
2013-12-04 10:25:00,29.58,29.59,29.49,29.52,32200.0,29.0377,29.0475,28.9493,28.9788,32200.0
2013-12-04 10:30:00,29.52,29.59,29.5,29.51,18600.0,28.9788,29.0475,28.9592,28.969,18600.0
2013-12-04 10:35:00,29.51,29.55,29.5,29.5,47900.0,28.969,29.0082,28.9592,28.9592,47900.0
2013-12-04 10:40:00,29.49,29.58,29.49,29.52,12500.0,28.9493,29.0377,28.9493,28.9788,12500.0
2013-12-04 10:45:00,29.51,29.52,29.47,29.52,8700.0,28.969,28.9788,28.9297,28.9788,8700.0
2013-12-04 10:50:00,29.54,29.55,29.51,29.53,7500.0,28.9984,29.0082,28.969,28.9886,7500.0
2013-12-04 10:55:00,29.53,29.55,29.51,29.53,8200.0,28.9886,29.0082,28.969,28.9886,8200.0
2013-12-04 11:00:00,29.53,29.56,29.51,29.56,25000.0,28.9886,29.0181,28.969,29.0181,25000.0
2013-12-04 11:05:00,29.56,29.6,29.55,29.56,8400.0,29.0181,29.0573,29.0082,29.0181,8400.0
2013-12-04 11:10:00,29.57,29.57,29.54,29.54,4700.0,29.0279,29.0279,28.9984,28.9984,4700.0
2013-12-04 11:15:00,29.54,29.54,29.48,29.48,12600.0,28.9984,28.9984,28.9395,28.9395,12600.0
2013-12-04 11:20:00,29.49,29.53,29.49,29.49,9700.0,28.9493,28.9886,28.9493,28.9493,9700.0
2013-12-04 11:25:00,29.5,29.5,29.45,29.49,27700.0,28.9592,28.9592,28.9101,28.9493,27700.0
2013-12-04 11:30:00,29.5,29.51,29.47,29.51,6000.0,28.9592,28.969,28.9297,28.969,6000.0
2013-12-04 11:35:00,29.5,29.52,29.49,29.49,5900.0,28.9592,28.9788,28.9493,28.9493,5900.0
2013-12-04 11:40:00,29.48,29.52,29.47,29.52,4900.0,28.9395,28.9788,28.9297,28.9788,4900.0
2013-12-04 11:45:00,29.52,29.53,29.48,29.48,9700.0,28.9788,28.9886,28.9395,28.9395,9700.0
2013-12-04 11:50:00,29.48,29.49,29.47,29.49,3200.0,28.9395,28.9493,28.9297,28.9493,3200.0
2013-12-04 11:55:00,29.49,29.5,29.49,29.5,1000.0,28.9493,28.9592,28.9493,28.9592,1000.0
2013-12-04 12:00:00,29.49,29.5,29.38,29.44,26100.0,28.9493,28.9592,28.8414,28.9003,26100.0
2013-12-04 12:05:00,29.44,29.45,29.43,29.45,4100.0,28.9003,28.9101,28.8904,28.9101,4100.0
2013-12-04 12:10:00,29.45,29.46,29.39,29.39,11400.0,28.9101,28.9199,28.8512,28.8512,11400.0
2013-12-04 12:15:00,29.39,29.4,29.37,29.37,7200.0,28.8512,28.861,28.8315,28.8315,7200.0
2013-12-04 12:20:00,29.36,29.38,29.36,29.36,7000.0,28.8217,28.8414,28.8217,28.8217,7000.0
2013-12-04 12:25:00,29.36,29.36,29.33,29.35,7000.0,28.8217,28.8217,28.7923,28.8119,7000.0
2013-12-04 12:30:00,29.36,29.4,29.35,29.4,5100.0,28.8217,28.861,28.8119,28.861,5100.0
2013-12-04 12:35:00,29.4,29.41,29.36,29.39,11300.0,28.861,28.8708,28.8217,28.8512,11300.0
2013-12-04 12:40:00,29.38,29.4,29.38,29.4,16600.0,28.8414,28.861,28.8414,28.861,16600.0
2013-12-04 12:45:00,29.4,29.42,29.35,29.35,8200.0,28.861,28.8806,28.8119,28.8119,8200.0
2013-12-04 12:50:00,29.35,29.37,29.35,29.36,2000.0,28.8119,28.8315,28.8119,28.8217,2000.0
2013-12-04 12:55:00,29.36,29.38,29.36,29.36,5000.0,28.8217,28.8414,28.8217,28.8217,5000.0
2013-12-04 13:00:00,29.35,29.36,29.33,29.35,12500.0,28.8119,28.8217,28.7923,28.8119,12500.0
2013-12-04 13:05:00,29.35,29.36,29.31,29.32,13900.0,28.8119,28.8217,28.7726,28.7825,13900.0
2013-12-04 13:10:00,29.32,29.32,29.27,29.28,8600.0,28.7825,28.7825,28.7334,28.7432,8600.0
2013-12-04 13:15:00,29.27,29.27,29.23,29.24,12700.0,28.7334,28.7334,28.6941,28.7039,12700.0
2013-12-04 13:20:00,29.24,29.25,29.16,29.19,19600.0,28.7039,28.7137,28.6254,28.6548,19600.0
2013-12-04 13:25:00,29.19,29.21,29.17,29.19,18600.0,28.6548,28.6745,28.6352,28.6548,18600.0
2013-12-04 13:30:00,29.17,29.17,29.09,29.17,20600.0,28.6352,28.6352,28.5567,28.6352,20600.0
2013-12-04 13:35:00,29.16,29.19,29.16,29.19,6500.0,28.6254,28.6548,28.6254,28.6548,6500.0
2013-12-04 13:40:00,29.19,29.2,29.14,29.14,5500.0,28.6548,28.6647,28.6058,28.6058,5500.0
2013-12-04 13:45:00,29.15,29.2,29.15,29.18,11400.0,28.6156,28.6647,28.6156,28.645,11400.0
2013-12-04 13:50:00,29.17,29.22,29.16,29.22,8300.0,28.6352,28.6843,28.6254,28.6843,8300.0
2013-12-04 13:55:00,29.23,29.23,29.19,29.2,5800.0,28.6941,28.6941,28.6548,28.6647,5800.0
2013-12-04 14:00:00,29.2,29.24,29.2,29.24,5600.0,28.6647,28.7039,28.6647,28.7039,5600.0
2013-12-04 14:05:00,29.23,29.24,29.21,29.21,9300.0,28.6941,28.7039,28.6745,28.6745,9300.0
2013-12-04 14:10:00,29.22,29.34,29.22,29.33,17000.0,28.6843,28.8021,28.6843,28.7923,17000.0
2013-12-04 14:15:00,29.32,29.35,29.3,29.34,11500.0,28.7825,28.8119,28.7628,28.8021,11500.0
2013-12-04 14:20:00,29.33,29.34,29.28,29.29,9800.0,28.7923,28.8021,28.7432,28.753,9800.0
2013-12-04 14:25:00,29.28,29.32,29.27,29.27,11400.0,28.7432,28.7825,28.7334,28.7334,11400.0
2013-12-04 14:30:00,29.28,29.32,29.27,29.3,9500.0,28.7432,28.7825,28.7334,28.7628,9500.0
2013-12-04 14:35:00,29.3,29.33,29.29,29.31,7100.0,28.7628,28.7923,28.753,28.7726,7100.0
2013-12-04 14:40:00,29.3,29.32,29.3,29.32,4200.0,28.7628,28.7825,28.7628,28.7825,4200.0
2013-12-04 14:45:00,29.32,29.33,29.31,29.31,10600.0,28.7825,28.7923,28.7726,28.7726,10600.0
2013-12-04 14:50:00,29.32,29.33,29.32,29.32,3800.0,28.7825,28.7923,28.7825,28.7825,3800.0
2013-12-04 14:55:00,29.32,29.32,29.28,29.3,13600.0,28.7825,28.7825,28.7432,28.7628,13600.0
2013-12-04 15:00:00,29.3,29.32,29.28,29.28,19900.0,28.7628,28.7825,28.7432,28.7432,19900.0
2013-12-04 15:05:00,29.29,29.31,29.28,29.31,12900.0,28.753,28.7726,28.7432,28.7726,12900.0
2013-12-04 15:10:00,29.3,29.31,29.3,29.31,8300.0,28.7628,28.7726,28.7628,28.7726,8300.0
2013-12-04 15:15:00,29.31,29.39,29.31,29.39,21000.0,28.7726,28.8512,28.7726,28.8512,21000.0
2013-12-04 15:20:00,29.39,29.39,29.35,29.35,10800.0,28.8512,28.8512,28.8119,28.8119,10800.0
2013-12-04 15:25:00,29.36,29.39,29.35,29.39,10400.0,28.8217,28.8512,28.8119,28.8512,10400.0
2013-12-04 15:30:00,29.39,29.42,29.33,29.4,39900.0,28.8512,28.8806,28.7923,28.861,39900.0
2013-12-04 15:35:00,29.41,29.43,29.4,29.41,13800.0,28.8708,28.8904,28.861,28.8708,13800.0
2013-12-04 15:40:00,29.4,29.44,29.4,29.42,20400.0,28.861,28.9003,28.861,28.8806,20400.0
2013-12-04 15:45:00,29.42,29.44,29.39,29.39,20000.0,28.8806,28.9003,28.8512,28.8512,20000.0
2013-12-04 15:50:00,29.4,29.4,29.37,29.37,20700.0,28.861,28.861,28.8315,28.8315,20700.0
2013-12-04 15:55:00,29.38,29.38,29.35,29.36,44700.0,28.8414,28.8414,28.8119,28.8217,44700.0
2013-12-05 09:30:00,29.36,29.41,29.23,29.24,11300.0,28.8217,28.8708,28.6941,28.7039,11300.0
2013-12-05 09:35:00,29.24,29.41,29.24,29.36,7400.0,28.7039,28.8708,28.7039,28.8217,7400.0
2013-12-05 09:40:00,29.37,29.37,29.23,29.29,8500.0,28.8315,28.8315,28.6941,28.753,8500.0
2013-12-05 09:45:00,29.28,29.33,29.28,29.29,9500.0,28.7432,28.7923,28.7432,28.753,9500.0
2013-12-05 09:50:00,29.28,29.34,29.27,29.31,8300.0,28.7432,28.8021,28.7334,28.7726,8300.0
2013-12-05 09:55:00,29.33,29.35,29.3,29.35,9700.0,28.7923,28.8119,28.7628,28.8119,9700.0
2013-12-05 10:00:00,29.34,29.4,29.34,29.37,9900.0,28.8021,28.861,28.8021,28.8315,9900.0
2013-12-05 10:05:00,29.37,29.41,29.36,29.36,8400.0,28.8315,28.8708,28.8217,28.8217,8400.0
2013-12-05 10:10:00,29.37,29.39,29.36,29.36,8400.0,28.8315,28.8512,28.8217,28.8217,8400.0
2013-12-05 10:15:00,29.37,29.37,29.34,29.36,9000.0,28.8315,28.8315,28.8021,28.8217,9000.0
2013-12-05 10:20:00,29.37,29.37,29.32,29.32,11200.0,28.8315,28.8315,28.7825,28.7825,11200.0
2013-12-05 10:25:00,29.31,29.36,29.27,29.35,15600.0,28.7726,28.8217,28.7334,28.8119,15600.0
2013-12-05 10:30:00,29.35,29.4,29.33,29.33,19700.0,28.8119,28.861,28.7923,28.7923,19700.0
2013-12-05 10:35:00,29.32,29.33,29.29,29.32,10400.0,28.7825,28.7923,28.753,28.7825,10400.0
2013-12-05 10:40:00,29.33,29.34,29.24,29.24,12600.0,28.7923,28.8021,28.7039,28.7039,12600.0
2013-12-05 10:45:00,29.23,29.26,29.22,29.26,12300.0,28.6941,28.7236,28.6843,28.7236,12300.0
2013-12-05 10:50:00,29.27,29.29,29.24,29.27,14800.0,28.7334,28.753,28.7039,28.7334,14800.0
2013-12-05 10:55:00,29.29,29.29,29.25,29.25,4400.0,28.753,28.753,28.7137,28.7137,4400.0
2013-12-05 11:00:00,29.25,29.3,29.23,29.3,6600.0,28.7137,28.7628,28.6941,28.7628,6600.0
2013-12-05 11:05:00,29.3,29.32,29.28,29.28,5200.0,28.7628,28.7825,28.7432,28.7432,5200.0
2013-12-05 11:10:00,29.29,29.31,29.28,29.29,21600.0,28.753,28.7726,28.7432,28.753,21600.0
2013-12-05 11:15:00,29.29,29.31,29.28,29.3,15600.0,28.753,28.7726,28.7432,28.7628,15600.0
2013-12-05 11:20:00,29.29,29.31,29.28,29.3,9500.0,28.753,28.7726,28.7432,28.7628,9500.0
2013-12-05 11:25:00,29.3,29.3,29.28,29.29,6900.0,28.7628,28.7628,28.7432,28.753,6900.0
2013-12-05 11:30:00,29.28,29.3,29.28,29.29,2500.0,28.7432,28.7628,28.7432,28.753,2500.0
2013-12-05 11:35:00,29.29,29.3,29.27,29.3,9400.0,28.753,28.7628,28.7334,28.7628,9400.0
2013-12-05 11:40:00,29.3,29.3,29.27,29.29,6600.0,28.7628,28.7628,28.7334,28.753,6600.0
2013-12-05 11:45:00,29.3,29.31,29.3,29.31,5300.0,28.7628,28.7726,28.7628,28.7726,5300.0
2013-12-05 11:50:00,29.31,29.41,29.3,29.38,25400.0,28.7726,28.8708,28.7628,28.8414,25400.0
2013-12-05 11:55:00,29.37,29.37,29.33,29.34,8700.0,28.8315,28.8315,28.7923,28.8021,8700.0
2013-12-05 12:00:00,29.34,29.39,29.34,29.39,17000.0,28.8021,28.8512,28.8021,28.8512,17000.0
2013-12-05 12:05:00,29.39,29.41,29.38,29.4,5700.0,28.8512,28.8708,28.8414,28.861,5700.0
2013-12-05 12:10:00,29.41,29.43,29.41,29.43,6000.0,28.8708,28.8904,28.8708,28.8904,6000.0
2013-12-05 12:15:00,29.42,29.42,29.4,29.4,2800.0,28.8806,28.8806,28.861,28.861,2800.0
2013-12-05 12:20:00,29.4,29.41,29.4,29.41,4700.0,28.861,28.8708,28.861,28.8708,4700.0
2013-12-05 12:25:00,29.41,29.41,29.4,29.4,11100.0,28.8708,28.8708,28.861,28.861,11100.0
2013-12-05 12:30:00,29.4,29.4,29.34,29.34,10200.0,28.861,28.861,28.8021,28.8021,10200.0
2013-12-05 12:35:00,29.34,29.34,29.32,29.34,13100.0,28.8021,28.8021,28.7825,28.8021,13100.0
2013-12-05 12:40:00,29.33,29.36,29.33,29.35,7400.0,28.7923,28.8217,28.7923,28.8119,7400.0
2013-12-05 12:45:00,29.34,29.35,29.33,29.34,3000.0,28.8021,28.8119,28.7923,28.8021,3000.0
2013-12-05 12:50:00,29.33,29.34,29.33,29.33,800.0,28.7923,28.8021,28.7923,28.7923,800.0
2013-12-05 12:55:00,29.34,29.34,29.32,29.32,10900.0,28.8021,28.8021,28.7825,28.7825,10900.0
2013-12-05 13:00:00,29.33,29.33,29.3,29.31,8300.0,28.7923,28.7923,28.7628,28.7726,8300.0
2013-12-05 13:05:00,29.3,29.32,29.3,29.32,7600.0,28.7628,28.7825,28.7628,28.7825,7600.0
2013-12-05 13:10:00,29.32,29.32,29.31,29.32,2800.0,28.7825,28.7825,28.7726,28.7825,2800.0
2013-12-05 13:15:00,29.31,29.32,29.26,29.26,9700.0,28.7726,28.7825,28.7236,28.7236,9700.0
2013-12-05 13:20:00,29.26,29.27,29.25,29.26,10800.0,28.7236,28.7334,28.7137,28.7236,10800.0
2013-12-05 13:25:00,29.27,29.27,29.22,29.24,10800.0,28.7334,28.7334,28.6843,28.7039,10800.0
2013-12-05 13:30:00,29.23,29.23,29.2,29.21,6400.0,28.6941,28.6941,28.6647,28.6745,6400.0
2013-12-05 13:35:00,29.21,29.23,29.2,29.23,7900.0,28.6745,28.6941,28.6647,28.6941,7900.0
2013-12-05 13:40:00,29.23,29.23,29.18,29.19,7800.0,28.6941,28.6941,28.645,28.6548,7800.0
2013-12-05 13:45:00,29.19,29.2,29.18,29.19,5000.0,28.6548,28.6647,28.645,28.6548,5000.0
2013-12-05 13:50:00,29.19,29.21,29.18,29.2,8900.0,28.6548,28.6745,28.645,28.6647,8900.0
2013-12-05 13:55:00,29.21,29.22,29.17,29.17,16700.0,28.6745,28.6843,28.6352,28.6352,16700.0
2013-12-05 14:00:00,29.18,29.2,29.18,29.2,15400.0,28.645,28.6647,28.645,28.6647,15400.0
2013-12-05 14:05:00,29.2,29.2,29.18,29.18,13200.0,28.6647,28.6647,28.645,28.645,13200.0
2013-12-05 14:10:00,29.17,29.18,29.14,29.14,15400.0,28.6352,28.645,28.6058,28.6058,15400.0
2013-12-05 14:15:00,29.14,29.14,29.13,29.14,19100.0,28.6058,28.6058,28.5959,28.6058,19100.0
2013-12-05 14:20:00,29.14,29.16,29.13,29.15,17600.0,28.6058,28.6254,28.5959,28.6156,17600.0
2013-12-05 14:25:00,29.14,29.16,29.12,29.16,10900.0,28.6058,28.6254,28.5861,28.6254,10900.0
2013-12-05 14:30:00,29.17,29.18,29.15,29.15,6900.0,28.6352,28.645,28.6156,28.6156,6900.0
2013-12-05 14:35:00,29.15,29.18,29.15,29.18,13000.0,28.6156,28.645,28.6156,28.645,13000.0
2013-12-05 14:40:00,29.17,29.18,29.17,29.17,11600.0,28.6352,28.645,28.6352,28.6352,11600.0
2013-12-05 14:45:00,29.16,29.17,29.14,29.14,13900.0,28.6254,28.6352,28.6058,28.6058,13900.0
2013-12-05 14:50:00,29.14,29.15,29.11,29.11,15000.0,28.6058,28.6156,28.5763,28.5763,15000.0
2013-12-05 14:55:00,29.11,29.11,29.08,29.09,15300.0,28.5763,28.5763,28.5469,28.5567,15300.0
2013-12-05 15:00:00,29.08,29.1,29.07,29.1,39500.0,28.5469,28.5665,28.537,28.5665,39500.0
2013-12-05 15:05:00,29.1,29.1,29.07,29.08,11000.0,28.5665,28.5665,28.537,28.5469,11000.0
2013-12-05 15:10:00,29.09,29.09,29.06,29.09,19800.0,28.5567,28.5567,28.5272,28.5567,19800.0
2013-12-05 15:15:00,29.08,29.1,29.08,29.09,13500.0,28.5469,28.5665,28.5469,28.5567,13500.0
2013-12-05 15:20:00,29.09,29.11,29.08,29.11,12100.0,28.5567,28.5763,28.5469,28.5763,12100.0
2013-12-05 15:25:00,29.11,29.14,29.1,29.12,12900.0,28.5763,28.6058,28.5665,28.5861,12900.0
2013-12-05 15:30:00,29.12,29.18,29.12,29.17,25800.0,28.5861,28.645,28.5861,28.6352,25800.0
2013-12-05 15:35:00,29.17,29.19,29.17,29.19,17700.0,28.6352,28.6548,28.6352,28.6548,17700.0
2013-12-05 15:40:00,29.19,29.19,29.16,29.16,21300.0,28.6548,28.6548,28.6254,28.6254,21300.0
2013-12-05 15:45:00,29.15,29.15,29.1,29.1,36200.0,28.6156,28.6156,28.5665,28.5665,36200.0
2013-12-05 15:50:00,29.11,29.15,29.1,29.15,49300.0,28.5763,28.6156,28.5665,28.6156,49300.0
2013-12-05 15:55:00,29.14,29.15,29.09,29.12,77400.0,28.6058,28.6156,28.5567,28.5861,77400.0
2013-12-06 09:30:00,30.03,31.0,30.0,30.35,105500.0,29.4794,30.4317,29.45,29.7936,105500.0
2013-12-06 09:35:00,30.33,30.35,29.95,30.0,35200.0,29.7739,29.7936,29.4009,29.45,35200.0
2013-12-06 09:40:00,30.01,30.08,29.72,29.72,90400.0,29.4598,29.5285,29.1751,29.1751,90400.0
2013-12-06 09:45:00,29.73,29.87,29.72,29.87,67500.0,29.1849,29.3224,29.1751,29.3224,67500.0
2013-12-06 09:50:00,29.86,30.04,29.84,30.02,60700.0,29.3126,29.4893,29.2929,29.4696,60700.0
2013-12-06 09:55:00,30.02,30.07,29.95,29.99,102900.0,29.4696,29.5187,29.4009,29.4402,102900.0
2013-12-06 10:00:00,29.99,30.13,29.99,30.09,50600.0,29.4402,29.5776,29.4402,29.5383,50600.0
2013-12-06 10:05:00,30.07,30.29,30.07,30.27,79700.0,29.5187,29.7347,29.5187,29.715,79700.0
2013-12-06 10:10:00,30.26,30.27,30.17,30.22,40000.0,29.7052,29.715,29.6169,29.666,40000.0
2013-12-06 10:15:00,30.22,30.33,30.2,30.24,67700.0,29.666,29.7739,29.6463,29.6856,67700.0
2013-12-06 10:20:00,30.23,30.33,30.22,30.28,57700.0,29.6758,29.7739,29.666,29.7249,57700.0
2013-12-06 10:25:00,30.28,30.29,30.19,30.19,17300.0,29.7249,29.7347,29.6365,29.6365,17300.0
2013-12-06 10:30:00,30.19,30.22,30.15,30.18,8600.0,29.6365,29.666,29.5972,29.6267,8600.0
2013-12-06 10:35:00,30.18,30.2,30.04,30.04,121400.0,29.6267,29.6463,29.4893,29.4893,121400.0
2013-12-06 10:40:00,30.05,30.05,29.97,30.04,38000.0,29.4991,29.4991,29.4205,29.4893,38000.0
2013-12-06 10:45:00,30.04,30.13,30.02,30.02,24700.0,29.4893,29.5776,29.4696,29.4696,24700.0
2013-12-06 10:50:00,30.01,30.02,29.91,29.91,21100.0,29.4598,29.4696,29.3616,29.3616,21100.0
2013-12-06 10:55:00,29.91,29.97,29.9,29.9,11700.0,29.3616,29.4205,29.3518,29.3518,11700.0
2013-12-06 11:00:00,29.91,29.94,29.86,29.92,33300.0,29.3616,29.3911,29.3126,29.3715,33300.0
2013-12-06 11:05:00,29.93,29.94,29.92,29.94,6400.0,29.3813,29.3911,29.3715,29.3911,6400.0
2013-12-06 11:10:00,29.93,29.93,29.85,29.87,19600.0,29.3813,29.3813,29.3027,29.3224,19600.0
2013-12-06 11:15:00,29.88,29.9,29.74,29.74,40400.0,29.3322,29.3518,29.1948,29.1948,40400.0
2013-12-06 11:20:00,29.75,29.76,29.74,29.76,15700.0,29.2046,29.2144,29.1948,29.2144,15700.0
2013-12-06 11:25:00,29.75,29.84,29.75,29.84,23400.0,29.2046,29.2929,29.2046,29.2929,23400.0
2013-12-06 11:30:00,29.84,29.95,29.84,29.93,20700.0,29.2929,29.4009,29.2929,29.3813,20700.0
2013-12-06 11:35:00,29.94,29.94,29.86,29.89,33000.0,29.3911,29.3911,29.3126,29.342,33000.0
2013-12-06 11:40:00,29.9,29.9,29.79,29.82,41100.0,29.3518,29.3518,29.2438,29.2733,41100.0
2013-12-06 11:45:00,29.83,29.85,29.83,29.84,9700.0,29.2831,29.3027,29.2831,29.2929,9700.0
2013-12-06 11:50:00,29.85,29.88,29.76,29.79,35500.0,29.3027,29.3322,29.2144,29.2438,35500.0
2013-12-06 11:55:00,29.8,29.84,29.8,29.84,9000.0,29.2537,29.2929,29.2537,29.2929,9000.0
2013-12-06 12:00:00,29.84,29.84,29.8,29.82,4700.0,29.2929,29.2929,29.2537,29.2733,4700.0
2013-12-06 12:05:00,29.82,29.82,29.74,29.75,15200.0,29.2733,29.2733,29.1948,29.2046,15200.0
2013-12-06 12:10:00,29.75,29.75,29.73,29.73,7500.0,29.2046,29.2046,29.1849,29.1849,7500.0
2013-12-06 12:15:00,29.72,29.72,29.66,29.66,23600.0,29.1751,29.1751,29.1162,29.1162,23600.0
2013-12-06 12:20:00,29.66,29.67,29.64,29.64,13800.0,29.1162,29.126,29.0966,29.0966,13800.0
2013-12-06 12:25:00,29.63,29.75,29.63,29.74,14900.0,29.0868,29.2046,29.0868,29.1948,14900.0
2013-12-06 12:30:00,29.74,29.77,29.73,29.74,6700.0,29.1948,29.2242,29.1849,29.1948,6700.0
2013-12-06 12:35:00,29.75,29.78,29.74,29.78,8400.0,29.2046,29.234,29.1948,29.234,8400.0
2013-12-06 12:40:00,29.78,29.8,29.78,29.8,5600.0,29.234,29.2537,29.234,29.2537,5600.0
2013-12-06 12:45:00,29.8,29.8,29.77,29.77,7900.0,29.2537,29.2537,29.2242,29.2242,7900.0
2013-12-06 12:50:00,29.78,29.79,29.77,29.78,3100.0,29.234,29.2438,29.2242,29.234,3100.0
2013-12-06 12:55:00,29.79,29.79,29.76,29.77,15300.0,29.2438,29.2438,29.2144,29.2242,15300.0
2013-12-06 13:00:00,29.77,29.78,29.76,29.76,3500.0,29.2242,29.234,29.2144,29.2144,3500.0
2013-12-06 13:05:00,29.76,29.76,29.68,29.68,19700.0,29.2144,29.2144,29.1359,29.1359,19700.0
2013-12-06 13:10:00,29.69,29.7,29.67,29.69,9700.0,29.1457,29.1555,29.126,29.1457,9700.0
2013-12-06 13:15:00,29.69,29.72,29.69,29.72,5600.0,29.1457,29.1751,29.1457,29.1751,5600.0
2013-12-06 13:20:00,29.72,29.76,29.72,29.73,11800.0,29.1751,29.2144,29.1751,29.1849,11800.0
2013-12-06 13:25:00,29.73,29.73,29.72,29.72,3300.0,29.1849,29.1849,29.1751,29.1751,3300.0
2013-12-06 13:30:00,29.72,29.73,29.72,29.72,7600.0,29.1751,29.1849,29.1751,29.1751,7600.0
2013-12-06 13:35:00,29.72,29.78,29.72,29.75,17500.0,29.1751,29.234,29.1751,29.2046,17500.0
2013-12-06 13:40:00,29.75,29.78,29.75,29.78,4400.0,29.2046,29.234,29.2046,29.234,4400.0
2013-12-06 13:45:00,29.78,29.82,29.78,29.8,9800.0,29.234,29.2733,29.234,29.2537,9800.0
2013-12-06 13:50:00,29.81,29.82,29.75,29.75,9800.0,29.2635,29.2733,29.2046,29.2046,9800.0
2013-12-06 13:55:00,29.76,29.78,29.75,29.75,10300.0,29.2144,29.234,29.2046,29.2046,10300.0
2013-12-06 14:00:00,29.75,29.77,29.75,29.77,4800.0,29.2046,29.2242,29.2046,29.2242,4800.0
2013-12-06 14:05:00,29.77,29.78,29.77,29.78,8700.0,29.2242,29.234,29.2242,29.234,8700.0
2013-12-06 14:10:00,29.78,29.79,29.77,29.79,8100.0,29.234,29.2438,29.2242,29.2438,8100.0
2013-12-06 14:15:00,29.78,29.79,29.76,29.76,5200.0,29.234,29.2438,29.2144,29.2144,5200.0
2013-12-06 14:20:00,29.75,29.76,29.72,29.72,6200.0,29.2046,29.2144,29.1751,29.1751,6200.0
2013-12-06 14:25:00,29.72,29.73,29.68,29.68,12500.0,29.1751,29.1849,29.1359,29.1359,12500.0
2013-12-06 14:30:00,29.68,29.68,29.65,29.66,16600.0,29.1359,29.1359,29.1064,29.1162,16600.0
2013-12-06 14:35:00,29.66,29.66,29.65,29.65,7900.0,29.1162,29.1162,29.1064,29.1064,7900.0
2013-12-06 14:40:00,29.65,29.66,29.62,29.66,21100.0,29.1064,29.1162,29.077,29.1162,21100.0
2013-12-06 14:45:00,29.66,29.68,29.64,29.65,15400.0,29.1162,29.1359,29.0966,29.1064,15400.0
2013-12-06 14:50:00,29.65,29.65,29.61,29.61,10500.0,29.1064,29.1064,29.0671,29.0671,10500.0
2013-12-06 14:55:00,29.6,29.61,29.59,29.6,15000.0,29.0573,29.0671,29.0475,29.0573,15000.0
2013-12-06 15:00:00,29.6,29.61,29.59,29.6,13700.0,29.0573,29.0671,29.0475,29.0573,13700.0
2013-12-06 15:05:00,29.6,29.61,29.6,29.61,10100.0,29.0573,29.0671,29.0573,29.0671,10100.0
2013-12-06 15:10:00,29.61,29.61,29.56,29.61,34500.0,29.0671,29.0671,29.0181,29.0671,34500.0
2013-12-06 15:15:00,29.6,29.61,29.55,29.56,33900.0,29.0573,29.0671,29.0082,29.0181,33900.0
2013-12-06 15:20:00,29.55,29.61,29.55,29.6,38800.0,29.0082,29.0671,29.0082,29.0573,38800.0
2013-12-06 15:25:00,29.6,29.62,29.59,29.62,18400.0,29.0573,29.077,29.0475,29.077,18400.0
2013-12-06 15:30:00,29.61,29.62,29.61,29.62,25600.0,29.0671,29.077,29.0671,29.077,25600.0
2013-12-06 15:35:00,29.62,29.62,29.55,29.55,38700.0,29.077,29.077,29.0082,29.0082,38700.0
2013-12-06 15:40:00,29.55,29.59,29.55,29.58,62700.0,29.0082,29.0475,29.0082,29.0377,62700.0
2013-12-06 15:45:00,29.56,29.57,29.52,29.53,80200.0,29.0181,29.0279,28.9788,28.9886,80200.0
2013-12-06 15:50:00,29.53,29.59,29.53,29.58,65200.0,28.9886,29.0475,28.9886,29.0377,65200.0
2013-12-06 15:55:00,29.59,29.59,29.54,29.55,126700.0,29.0475,29.0475,28.9984,29.0082,126700.0
2013-12-09 09:30:00,29.5,29.55,29.22,29.54,65500.0,28.9592,29.0082,28.6843,28.9984,65500.0
2013-12-09 09:35:00,29.54,29.67,29.54,29.6,31400.0,28.9984,29.126,28.9984,29.0573,31400.0
2013-12-09 09:40:00,29.61,29.71,29.61,29.68,11500.0,29.0671,29.1653,29.0671,29.1359,11500.0
2013-12-09 09:45:00,29.68,29.82,29.68,29.8,23900.0,29.1359,29.2733,29.1359,29.2537,23900.0
2013-12-09 09:50:00,29.8,29.84,29.79,29.84,17700.0,29.2537,29.2929,29.2438,29.2929,17700.0
2013-12-09 09:55:00,29.84,29.92,29.83,29.92,32600.0,29.2929,29.3715,29.2831,29.3715,32600.0
2013-12-09 10:00:00,29.92,29.93,29.83,29.83,40100.0,29.3715,29.3813,29.2831,29.2831,40100.0
2013-12-09 10:05:00,29.84,29.89,29.83,29.87,19500.0,29.2929,29.342,29.2831,29.3224,19500.0
2013-12-09 10:10:00,29.87,29.92,29.85,29.86,30500.0,29.3224,29.3715,29.3027,29.3126,30500.0
2013-12-09 10:15:00,29.87,29.87,29.83,29.84,16300.0,29.3224,29.3224,29.2831,29.2929,16300.0
2013-12-09 10:20:00,29.85,29.85,29.76,29.76,18200.0,29.3027,29.3027,29.2144,29.2144,18200.0
2013-12-09 10:25:00,29.77,29.77,29.75,29.77,13200.0,29.2242,29.2242,29.2046,29.2242,13200.0
2013-12-09 10:30:00,29.76,29.77,29.74,29.75,9100.0,29.2144,29.2242,29.1948,29.2046,9100.0
2013-12-09 10:35:00,29.74,29.78,29.74,29.78,14600.0,29.1948,29.234,29.1948,29.234,14600.0
2013-12-09 10:40:00,29.77,29.78,29.73,29.75,15000.0,29.2242,29.234,29.1849,29.2046,15000.0
2013-12-09 10:45:00,29.75,29.75,29.71,29.71,6100.0,29.2046,29.2046,29.1653,29.1653,6100.0
2013-12-09 10:50:00,29.72,29.78,29.71,29.78,20400.0,29.1751,29.234,29.1653,29.234,20400.0
2013-12-09 10:55:00,29.79,29.84,29.79,29.84,23400.0,29.2438,29.2929,29.2438,29.2929,23400.0
2013-12-09 11:00:00,29.84,29.84,29.76,29.8,17100.0,29.2929,29.2929,29.2144,29.2537,17100.0
2013-12-09 11:05:00,29.81,29.84,29.8,29.81,11500.0,29.2635,29.2929,29.2537,29.2635,11500.0
2013-12-09 11:10:00,29.82,29.83,29.79,29.82,19200.0,29.2733,29.2831,29.2438,29.2733,19200.0
2013-12-09 11:15:00,29.82,29.84,29.81,29.84,9600.0,29.2733,29.2929,29.2635,29.2929,9600.0
2013-12-09 11:20:00,29.84,29.85,29.82,29.85,13700.0,29.2929,29.3027,29.2733,29.3027,13700.0
2013-12-09 11:25:00,29.85,29.86,29.83,29.84,9300.0,29.3027,29.3126,29.2831,29.2929,9300.0
2013-12-09 11:30:00,29.83,29.86,29.83,29.86,6700.0,29.2831,29.3126,29.2831,29.3126,6700.0
2013-12-09 11:35:00,29.86,29.92,29.86,29.91,19000.0,29.3126,29.3715,29.3126,29.3616,19000.0
2013-12-09 11:40:00,29.91,29.92,29.91,29.92,6300.0,29.3616,29.3715,29.3616,29.3715,6300.0
2013-12-09 11:45:00,29.92,29.93,29.88,29.89,21700.0,29.3715,29.3813,29.3322,29.342,21700.0
2013-12-09 11:50:00,29.89,29.9,29.88,29.89,6000.0,29.342,29.3518,29.3322,29.342,6000.0
2013-12-09 11:55:00,29.88,29.9,29.87,29.88,13400.0,29.3322,29.3518,29.3224,29.3322,13400.0
2013-12-09 12:00:00,29.87,29.87,29.81,29.82,17600.0,29.3224,29.3224,29.2635,29.2733,17600.0
2013-12-09 12:05:00,29.82,29.83,29.75,29.75,16400.0,29.2733,29.2831,29.2046,29.2046,16400.0
2013-12-09 12:10:00,29.76,29.78,29.76,29.77,6500.0,29.2144,29.234,29.2144,29.2242,6500.0
2013-12-09 12:15:00,29.78,29.8,29.77,29.79,7700.0,29.234,29.2537,29.2242,29.2438,7700.0
2013-12-09 12:20:00,29.8,29.82,29.78,29.79,12900.0,29.2537,29.2733,29.234,29.2438,12900.0
2013-12-09 12:25:00,29.79,29.79,29.74,29.75,8900.0,29.2438,29.2438,29.1948,29.2046,8900.0
2013-12-09 12:30:00,29.74,29.75,29.71,29.73,10900.0,29.1948,29.2046,29.1653,29.1849,10900.0
2013-12-09 12:35:00,29.73,29.78,29.73,29.78,7800.0,29.1849,29.234,29.1849,29.234,7800.0
2013-12-09 12:40:00,29.77,29.82,29.77,29.82,5200.0,29.2242,29.2733,29.2242,29.2733,5200.0
2013-12-09 12:45:00,29.81,29.83,29.81,29.83,5000.0,29.2635,29.2831,29.2635,29.2831,5000.0
2013-12-09 12:50:00,29.83,29.83,29.82,29.83,2800.0,29.2831,29.2831,29.2733,29.2831,2800.0
2013-12-09 12:55:00,29.83,29.86,29.82,29.82,19700.0,29.2831,29.3126,29.2733,29.2733,19700.0
2013-12-09 13:00:00,29.82,29.83,29.81,29.82,3800.0,29.2733,29.2831,29.2635,29.2733,3800.0
2013-12-09 13:05:00,29.81,29.81,29.78,29.8,8700.0,29.2635,29.2635,29.234,29.2537,8700.0
2013-12-09 13:10:00,29.8,29.81,29.8,29.81,4400.0,29.2537,29.2635,29.2537,29.2635,4400.0
2013-12-09 13:15:00,29.81,29.83,29.8,29.83,6900.0,29.2635,29.2831,29.2537,29.2831,6900.0
2013-12-09 13:20:00,29.83,29.85,29.78,29.79,44400.0,29.2831,29.3027,29.234,29.2438,44400.0
2013-12-09 13:25:00,29.78,29.8,29.78,29.78,12000.0,29.234,29.2537,29.234,29.234,12000.0
2013-12-09 13:30:00,29.78,29.79,29.68,29.68,37400.0,29.234,29.2438,29.1359,29.1359,37400.0
2013-12-09 13:35:00,29.69,29.71,29.69,29.7,14300.0,29.1457,29.1653,29.1457,29.1555,14300.0
2013-12-09 13:40:00,29.69,29.7,29.65,29.65,11000.0,29.1457,29.1555,29.1064,29.1064,11000.0
2013-12-09 13:45:00,29.66,29.66,29.62,29.63,14700.0,29.1162,29.1162,29.077,29.0868,14700.0
2013-12-09 13:50:00,29.64,29.64,29.59,29.59,17600.0,29.0966,29.0966,29.0475,29.0475,17600.0
2013-12-09 13:55:00,29.59,29.6,29.59,29.6,5900.0,29.0475,29.0573,29.0475,29.0573,5900.0
2013-12-09 14:00:00,29.6,29.6,29.59,29.6,4500.0,29.0573,29.0573,29.0475,29.0573,4500.0
2013-12-09 14:05:00,29.6,29.62,29.6,29.62,12200.0,29.0573,29.077,29.0573,29.077,12200.0
2013-12-09 14:10:00,29.62,29.64,29.61,29.64,9600.0,29.077,29.0966,29.0671,29.0966,9600.0
2013-12-09 14:15:00,29.64,29.66,29.6,29.6,25900.0,29.0966,29.1162,29.0573,29.0573,25900.0
2013-12-09 14:20:00,29.61,29.62,29.6,29.62,5200.0,29.0671,29.077,29.0573,29.077,5200.0
2013-12-09 14:25:00,29.62,29.64,29.61,29.63,8700.0,29.077,29.0966,29.0671,29.0868,8700.0
2013-12-09 14:30:00,29.64,29.65,29.61,29.64,38700.0,29.0966,29.1064,29.0671,29.0966,38700.0
2013-12-09 14:35:00,29.64,29.65,29.63,29.64,5400.0,29.0966,29.1064,29.0868,29.0966,5400.0
2013-12-09 14:40:00,29.64,29.65,29.64,29.65,5600.0,29.0966,29.1064,29.0966,29.1064,5600.0
2013-12-09 14:45:00,29.65,29.65,29.59,29.63,26600.0,29.1064,29.1064,29.0475,29.0868,26600.0
2013-12-09 14:50:00,29.62,29.64,29.62,29.64,9400.0,29.077,29.0966,29.077,29.0966,9400.0
2013-12-09 14:55:00,29.63,29.64,29.58,29.6,27300.0,29.0868,29.0966,29.0377,29.0573,27300.0
2013-12-09 15:00:00,29.6,29.61,29.59,29.61,6700.0,29.0573,29.0671,29.0475,29.0671,6700.0
2013-12-09 15:05:00,29.61,29.61,29.58,29.59,15500.0,29.0671,29.0671,29.0377,29.0475,15500.0
2013-12-09 15:10:00,29.59,29.62,29.59,29.62,14400.0,29.0475,29.077,29.0475,29.077,14400.0
2013-12-09 15:15:00,29.61,29.62,29.59,29.6,23700.0,29.0671,29.077,29.0475,29.0573,23700.0
2013-12-09 15:20:00,29.61,29.63,29.61,29.62,22000.0,29.0671,29.0868,29.0671,29.077,22000.0
2013-12-09 15:25:00,29.61,29.61,29.57,29.58,22900.0,29.0671,29.0671,29.0279,29.0377,22900.0
2013-12-09 15:30:00,29.59,29.61,29.58,29.61,23600.0,29.0475,29.0671,29.0377,29.0671,23600.0
2013-12-09 15:35:00,29.6,29.63,29.6,29.63,25800.0,29.0573,29.0868,29.0573,29.0868,25800.0
2013-12-09 15:40:00,29.63,29.66,29.62,29.66,33600.0,29.0868,29.1162,29.077,29.1162,33600.0
2013-12-09 15:45:00,29.66,29.72,29.66,29.72,47900.0,29.1162,29.1751,29.1162,29.1751,47900.0
2013-12-09 15:50:00,29.71,29.72,29.69,29.69,61600.0,29.1653,29.1751,29.1457,29.1457,61600.0
2013-12-09 15:55:00,29.7,29.7,29.66,29.68,130800.0,29.1555,29.1555,29.1162,29.1359,130800.0
2013-12-10 09:30:00,29.52,29.62,29.45,29.6,40300.0,28.9788,29.077,28.9101,29.0573,40300.0
2013-12-10 09:35:00,29.6,29.73,29.6,29.71,12400.0,29.0573,29.1849,29.0573,29.1653,12400.0
2013-12-10 09:40:00,29.73,29.73,29.49,29.58,28900.0,29.1849,29.1849,28.9493,29.0377,28900.0
2013-12-10 09:45:00,29.58,29.67,29.58,29.65,16700.0,29.0377,29.126,29.0377,29.1064,16700.0
2013-12-10 09:50:00,29.66,29.68,29.6,29.6,18000.0,29.1162,29.1359,29.0573,29.0573,18000.0
2013-12-10 09:55:00,29.6,29.6,29.52,29.53,22800.0,29.0573,29.0573,28.9788,28.9886,22800.0
2013-12-10 10:00:00,29.53,29.62,29.5,29.61,20300.0,28.9886,29.077,28.9592,29.0671,20300.0
2013-12-10 10:05:00,29.6,29.68,29.58,29.65,28000.0,29.0573,29.1359,29.0377,29.1064,28000.0
2013-12-10 10:10:00,29.65,29.66,29.61,29.64,11300.0,29.1064,29.1162,29.0671,29.0966,11300.0
2013-12-10 10:15:00,29.64,29.68,29.62,29.67,11500.0,29.0966,29.1359,29.077,29.126,11500.0
2013-12-10 10:20:00,29.67,29.71,29.67,29.71,12800.0,29.126,29.1653,29.126,29.1653,12800.0
2013-12-10 10:25:00,29.71,29.74,29.71,29.74,9500.0,29.1653,29.1948,29.1653,29.1948,9500.0
2013-12-10 10:30:00,29.74,29.79,29.72,29.76,20800.0,29.1948,29.2438,29.1751,29.2144,20800.0
2013-12-10 10:35:00,29.77,29.79,29.75,29.75,11900.0,29.2242,29.2438,29.2046,29.2046,11900.0
2013-12-10 10:40:00,29.76,29.76,29.7,29.71,8800.0,29.2144,29.2144,29.1555,29.1653,8800.0
2013-12-10 10:45:00,29.71,29.72,29.7,29.71,6100.0,29.1653,29.1751,29.1555,29.1653,6100.0
2013-12-10 10:50:00,29.7,29.71,29.66,29.67,23300.0,29.1555,29.1653,29.1162,29.126,23300.0
2013-12-10 10:55:00,29.67,29.7,29.59,29.59,24800.0,29.126,29.1555,29.0475,29.0475,24800.0
2013-12-10 11:00:00,29.59,29.61,29.55,29.58,28700.0,29.0475,29.0671,29.0082,29.0377,28700.0
2013-12-10 11:05:00,29.56,29.56,29.46,29.47,45900.0,29.0181,29.0181,28.9199,28.9297,45900.0
2013-12-10 11:10:00,29.47,29.5,29.45,29.45,19000.0,28.9297,28.9592,28.9101,28.9101,19000.0
2013-12-10 11:15:00,29.46,29.46,29.41,29.45,16100.0,28.9199,28.9199,28.8708,28.9101,16100.0
2013-12-10 11:20:00,29.45,29.47,29.45,29.46,8500.0,28.9101,28.9297,28.9101,28.9199,8500.0
2013-12-10 11:25:00,29.46,29.48,29.46,29.47,10900.0,28.9199,28.9395,28.9199,28.9297,10900.0
2013-12-10 11:30:00,29.47,29.5,29.47,29.5,19800.0,28.9297,28.9592,28.9297,28.9592,19800.0
2013-12-10 11:35:00,29.5,29.5,29.48,29.48,7600.0,28.9592,28.9592,28.9395,28.9395,7600.0
2013-12-10 11:40:00,29.49,29.5,29.48,29.5,8900.0,28.9493,28.9592,28.9395,28.9592,8900.0
2013-12-10 11:45:00,29.5,29.5,29.47,29.47,10400.0,28.9592,28.9592,28.9297,28.9297,10400.0
2013-12-10 11:50:00,29.47,29.47,29.46,29.47,5900.0,28.9297,28.9297,28.9199,28.9297,5900.0
2013-12-10 11:55:00,29.47,29.47,29.46,29.46,5400.0,28.9297,28.9297,28.9199,28.9199,5400.0
2013-12-10 12:00:00,29.46,29.48,29.45,29.48,9900.0,28.9199,28.9395,28.9101,28.9395,9900.0
2013-12-10 12:05:00,29.48,29.48,29.43,29.43,14600.0,28.9395,28.9395,28.8904,28.8904,14600.0
2013-12-10 12:10:00,29.43,29.5,29.43,29.5,6600.0,28.8904,28.9592,28.8904,28.9592,6600.0
2013-12-10 12:15:00,29.5,29.5,29.48,29.5,5900.0,28.9592,28.9592,28.9395,28.9592,5900.0
2013-12-10 12:20:00,29.49,29.53,29.49,29.52,8400.0,28.9493,28.9886,28.9493,28.9788,8400.0
2013-12-10 12:25:00,29.52,29.53,29.52,29.53,13800.0,28.9788,28.9886,28.9788,28.9886,13800.0
2013-12-10 12:30:00,29.53,29.54,29.52,29.53,4200.0,28.9886,28.9984,28.9788,28.9886,4200.0
2013-12-10 12:35:00,29.54,29.54,29.49,29.49,13800.0,28.9984,28.9984,28.9493,28.9493,13800.0
2013-12-10 12:40:00,29.49,29.49,29.46,29.46,8800.0,28.9493,28.9493,28.9199,28.9199,8800.0
2013-12-10 12:45:00,29.46,29.47,29.44,29.44,9000.0,28.9199,28.9297,28.9003,28.9003,9000.0
2013-12-10 12:50:00,29.45,29.49,29.44,29.47,12600.0,28.9101,28.9493,28.9003,28.9297,12600.0
2013-12-10 12:55:00,29.48,29.51,29.47,29.5,8800.0,28.9395,28.969,28.9297,28.9592,8800.0
2013-12-10 13:00:00,29.48,29.49,29.48,29.48,3900.0,28.9395,28.9493,28.9395,28.9395,3900.0
2013-12-10 13:05:00,29.48,29.49,29.45,29.45,15700.0,28.9395,28.9493,28.9101,28.9101,15700.0
2013-12-10 13:10:00,29.45,29.5,29.45,29.5,8000.0,28.9101,28.9592,28.9101,28.9592,8000.0
2013-12-10 13:15:00,29.5,29.5,29.48,29.48,8200.0,28.9592,28.9592,28.9395,28.9395,8200.0
2013-12-10 13:20:00,29.49,29.49,29.48,29.49,2500.0,28.9493,28.9493,28.9395,28.9493,2500.0
2013-12-10 13:25:00,29.49,29.49,29.45,29.46,13400.0,28.9493,28.9493,28.9101,28.9199,13400.0
2013-12-10 13:30:00,29.46,29.49,29.46,29.49,10900.0,28.9199,28.9493,28.9199,28.9493,10900.0
2013-12-10 13:35:00,29.49,29.5,29.48,29.5,7100.0,28.9493,28.9592,28.9395,28.9592,7100.0
2013-12-10 13:40:00,29.49,29.5,29.48,29.48,9800.0,28.9493,28.9592,28.9395,28.9395,9800.0
2013-12-10 13:45:00,29.48,29.5,29.47,29.5,9300.0,28.9395,28.9592,28.9297,28.9592,9300.0
2013-12-10 13:50:00,29.49,29.49,29.46,29.46,7200.0,28.9493,28.9493,28.9199,28.9199,7200.0
2013-12-10 13:55:00,29.47,29.47,29.43,29.46,10800.0,28.9297,28.9297,28.8904,28.9199,10800.0
2013-12-10 14:00:00,29.46,29.46,29.45,29.45,2700.0,28.9199,28.9199,28.9101,28.9101,2700.0
2013-12-10 14:05:00,29.46,29.46,29.45,29.45,5800.0,28.9199,28.9199,28.9101,28.9101,5800.0
2013-12-10 14:10:00,29.46,29.46,29.43,29.44,16700.0,28.9199,28.9199,28.8904,28.9003,16700.0
2013-12-10 14:15:00,29.43,29.45,29.43,29.44,5600.0,28.8904,28.9101,28.8904,28.9003,5600.0
2013-12-10 14:20:00,29.44,29.45,29.42,29.43,12600.0,28.9003,28.9101,28.8806,28.8904,12600.0
2013-12-10 14:25:00,29.42,29.43,29.4,29.41,15400.0,28.8806,28.8904,28.861,28.8708,15400.0
2013-12-10 14:30:00,29.41,29.41,29.39,29.39,6800.0,28.8708,28.8708,28.8512,28.8512,6800.0
2013-12-10 14:35:00,29.4,29.4,29.39,29.39,3300.0,28.861,28.861,28.8512,28.8512,3300.0
2013-12-10 14:40:00,29.39,29.4,29.37,29.37,13600.0,28.8512,28.861,28.8315,28.8315,13600.0
2013-12-10 14:45:00,29.37,29.38,29.35,29.36,24100.0,28.8315,28.8414,28.8119,28.8217,24100.0
2013-12-10 14:50:00,29.37,29.37,29.36,29.36,1900.0,28.8315,28.8315,28.8217,28.8217,1900.0
2013-12-10 14:55:00,29.37,29.41,29.37,29.41,27700.0,28.8315,28.8708,28.8315,28.8708,27700.0
2013-12-10 15:00:00,29.41,29.42,29.39,29.39,34700.0,28.8708,28.8806,28.8512,28.8512,34700.0
2013-12-10 15:05:00,29.39,29.39,29.38,29.38,2600.0,28.8512,28.8512,28.8414,28.8414,2600.0
2013-12-10 15:10:00,29.39,29.4,29.38,29.4,26500.0,28.8512,28.861,28.8414,28.861,26500.0
2013-12-10 15:15:00,29.4,29.4,29.35,29.35,16600.0,28.861,28.861,28.8119,28.8119,16600.0
2013-12-10 15:20:00,29.35,29.41,29.35,29.4,24500.0,28.8119,28.8708,28.8119,28.861,24500.0
2013-12-10 15:25:00,29.4,29.41,29.39,29.39,14300.0,28.861,28.8708,28.8512,28.8512,14300.0
2013-12-10 15:30:00,29.39,29.41,29.39,29.4,24800.0,28.8512,28.8708,28.8512,28.861,24800.0
2013-12-10 15:35:00,29.4,29.45,29.37,29.45,87400.0,28.861,28.9101,28.8315,28.9101,87400.0
2013-12-10 15:40:00,29.45,29.49,29.44,29.49,85700.0,28.9101,28.9493,28.9003,28.9493,85700.0
2013-12-10 15:45:00,29.48,29.48,29.46,29.47,51300.0,28.9395,28.9395,28.9199,28.9297,51300.0
2013-12-10 15:50:00,29.47,29.47,29.4,29.4,74100.0,28.9297,28.9297,28.861,28.861,74100.0
2013-12-10 15:55:00,29.4,29.41,29.38,29.39,61000.0,28.861,28.8708,28.8414,28.8512,61000.0
2013-12-11 09:30:00,29.41,29.5,29.3,29.3,11000.0,28.8708,28.9592,28.7628,28.7628,11000.0
2013-12-11 09:35:00,29.31,29.31,29.11,29.12,21500.0,28.7726,28.7726,28.5763,28.5861,21500.0
2013-12-11 09:40:00,29.12,29.15,29.11,29.12,10800.0,28.5861,28.6156,28.5763,28.5861,10800.0
2013-12-11 09:45:00,29.12,29.14,29.0,29.04,38100.0,28.5861,28.6058,28.4683,28.5076,38100.0
2013-12-11 09:50:00,29.05,29.05,28.94,29.03,18600.0,28.5174,28.5174,28.4094,28.4978,18600.0
2013-12-11 09:55:00,29.03,29.09,29.0,29.01,13200.0,28.4978,28.5567,28.4683,28.4781,13200.0
2013-12-11 10:00:00,28.99,29.02,28.99,29.0,13800.0,28.4585,28.488,28.4585,28.4683,13800.0
2013-12-11 10:05:00,28.99,28.99,28.95,28.98,20700.0,28.4585,28.4585,28.4192,28.4487,20700.0
2013-12-11 10:10:00,28.98,29.01,28.96,29.0,23500.0,28.4487,28.4781,28.4291,28.4683,23500.0
2013-12-11 10:15:00,29.0,29.01,28.98,28.99,41600.0,28.4683,28.4781,28.4487,28.4585,41600.0
2013-12-11 10:20:00,29.0,29.03,28.99,29.01,33400.0,28.4683,28.4978,28.4585,28.4781,33400.0
2013-12-11 10:25:00,29.0,29.0,28.95,28.96,19100.0,28.4683,28.4683,28.4192,28.4291,19100.0
2013-12-11 10:30:00,28.95,28.99,28.95,28.99,25300.0,28.4192,28.4585,28.4192,28.4585,25300.0
2013-12-11 10:35:00,29.0,29.0,28.98,28.99,18700.0,28.4683,28.4683,28.4487,28.4585,18700.0
2013-12-11 10:40:00,28.99,28.99,28.96,28.96,15300.0,28.4585,28.4585,28.4291,28.4291,15300.0
2013-12-11 10:45:00,28.96,28.96,28.92,28.92,16100.0,28.4291,28.4291,28.3898,28.3898,16100.0
2013-12-11 10:50:00,28.93,28.94,28.92,28.94,12000.0,28.3996,28.4094,28.3898,28.4094,12000.0
2013-12-11 10:55:00,28.93,28.93,28.89,28.91,28300.0,28.3996,28.3996,28.3603,28.38,28300.0
2013-12-11 11:00:00,28.92,28.96,28.92,28.96,2900.0,28.3898,28.4291,28.3898,28.4291,2900.0
2013-12-11 11:05:00,28.97,28.97,28.93,28.95,10600.0,28.4389,28.4389,28.3996,28.4192,10600.0
2013-12-11 11:10:00,28.95,28.98,28.95,28.97,3400.0,28.4192,28.4487,28.4192,28.4389,3400.0
2013-12-11 11:15:00,28.96,28.96,28.89,28.93,21700.0,28.4291,28.4291,28.3603,28.3996,21700.0
2013-12-11 11:20:00,28.93,28.93,28.89,28.9,22600.0,28.3996,28.3996,28.3603,28.3702,22600.0
2013-12-11 11:25:00,28.9,28.91,28.88,28.91,16200.0,28.3702,28.38,28.3505,28.38,16200.0
2013-12-11 11:30:00,28.9,28.91,28.88,28.89,21800.0,28.3702,28.38,28.3505,28.3603,21800.0
2013-12-11 11:35:00,28.89,28.9,28.88,28.88,11100.0,28.3603,28.3702,28.3505,28.3505,11100.0
2013-12-11 11:40:00,28.88,28.9,28.87,28.87,18300.0,28.3505,28.3702,28.3407,28.3407,18300.0
2013-12-11 11:45:00,28.88,28.88,28.83,28.84,20000.0,28.3505,28.3505,28.3014,28.3113,20000.0
2013-12-11 11:50:00,28.85,28.88,28.8,28.81,22400.0,28.3211,28.3505,28.272,28.2818,22400.0
2013-12-11 11:55:00,28.81,28.88,28.8,28.86,17000.0,28.2818,28.3505,28.272,28.3309,17000.0
2013-12-11 12:00:00,28.86,28.86,28.77,28.8,40800.0,28.3309,28.3309,28.2425,28.272,40800.0
2013-12-11 12:05:00,28.79,28.79,28.74,28.76,10500.0,28.2622,28.2622,28.2131,28.2327,10500.0
2013-12-11 12:10:00,28.75,28.75,28.67,28.69,42000.0,28.2229,28.2229,28.1444,28.164,42000.0
2013-12-11 12:15:00,28.69,28.69,28.65,28.69,9200.0,28.164,28.164,28.1247,28.164,9200.0
2013-12-11 12:20:00,28.69,28.74,28.69,28.71,56700.0,28.164,28.2131,28.164,28.1836,56700.0
2013-12-11 12:25:00,28.71,28.73,28.7,28.73,17000.0,28.1836,28.2033,28.1738,28.2033,17000.0
2013-12-11 12:30:00,28.72,28.8,28.72,28.8,13800.0,28.1935,28.272,28.1935,28.272,13800.0
2013-12-11 12:35:00,28.8,28.81,28.79,28.79,15800.0,28.272,28.2818,28.2622,28.2622,15800.0
2013-12-11 12:40:00,28.8,28.83,28.79,28.83,15100.0,28.272,28.3014,28.2622,28.3014,15100.0
2013-12-11 12:45:00,28.83,28.86,28.82,28.86,14000.0,28.3014,28.3309,28.2916,28.3309,14000.0
2013-12-11 12:50:00,28.86,28.86,28.84,28.84,14100.0,28.3309,28.3309,28.3113,28.3113,14100.0
2013-12-11 12:55:00,28.83,28.84,28.82,28.82,7900.0,28.3014,28.3113,28.2916,28.2916,7900.0
2013-12-11 13:00:00,28.83,28.84,28.81,28.84,13200.0,28.3014,28.3113,28.2818,28.3113,13200.0
2013-12-11 13:05:00,28.85,28.89,28.85,28.88,14300.0,28.3211,28.3603,28.3211,28.3505,14300.0
2013-12-11 13:10:00,28.87,28.9,28.87,28.9,9600.0,28.3407,28.3702,28.3407,28.3702,9600.0
2013-12-11 13:15:00,28.9,28.91,28.86,28.9,17900.0,28.3702,28.38,28.3309,28.3702,17900.0
2013-12-11 13:20:00,28.9,28.93,28.89,28.93,15300.0,28.3702,28.3996,28.3603,28.3996,15300.0
2013-12-11 13:25:00,28.93,28.93,28.86,28.88,15000.0,28.3996,28.3996,28.3309,28.3505,15000.0
2013-12-11 13:30:00,28.88,28.96,28.88,28.96,24100.0,28.3505,28.4291,28.3505,28.4291,24100.0
2013-12-11 13:35:00,28.97,29.02,28.97,29.01,24200.0,28.4389,28.488,28.4389,28.4781,24200.0
2013-12-11 13:40:00,29.01,29.05,29.0,29.05,11500.0,28.4781,28.5174,28.4683,28.5174,11500.0
2013-12-11 13:45:00,29.04,29.04,29.0,29.02,30200.0,28.5076,28.5076,28.4683,28.488,30200.0
2013-12-11 13:50:00,29.02,29.02,29.0,29.01,14900.0,28.488,28.488,28.4683,28.4781,14900.0
2013-12-11 13:55:00,29.02,29.06,29.02,29.05,7400.0,28.488,28.5272,28.488,28.5174,7400.0
2013-12-11 14:00:00,29.05,29.06,29.03,29.05,23600.0,28.5174,28.5272,28.4978,28.5174,23600.0
2013-12-11 14:05:00,29.05,29.06,29.03,29.04,10900.0,28.5174,28.5272,28.4978,28.5076,10900.0
2013-12-11 14:10:00,29.03,29.04,29.0,29.0,16600.0,28.4978,28.5076,28.4683,28.4683,16600.0
2013-12-11 14:15:00,29.0,29.02,28.95,29.01,17800.0,28.4683,28.488,28.4192,28.4781,17800.0
2013-12-11 14:20:00,29.01,29.01,28.91,28.95,34600.0,28.4781,28.4781,28.38,28.4192,34600.0
2013-12-11 14:25:00,28.94,28.97,28.91,28.97,13500.0,28.4094,28.4389,28.38,28.4389,13500.0
2013-12-11 14:30:00,28.96,28.96,28.91,28.93,12200.0,28.4291,28.4291,28.38,28.3996,12200.0
2013-12-11 14:35:00,28.93,28.93,28.92,28.93,13100.0,28.3996,28.3996,28.3898,28.3996,13100.0
2013-12-11 14:40:00,28.93,28.98,28.93,28.98,28300.0,28.3996,28.4487,28.3996,28.4487,28300.0
2013-12-11 14:45:00,28.99,28.99,28.95,28.95,11600.0,28.4585,28.4585,28.4192,28.4192,11600.0
2013-12-11 14:50:00,28.96,28.98,28.95,28.98,23800.0,28.4291,28.4487,28.4192,28.4487,23800.0
2013-12-11 14:55:00,28.98,29.03,28.98,29.03,56700.0,28.4487,28.4978,28.4487,28.4978,56700.0
2013-12-11 15:00:00,29.03,29.03,29.0,29.0,26100.0,28.4978,28.4978,28.4683,28.4683,26100.0
2013-12-11 15:05:00,29.01,29.03,28.99,29.0,32500.0,28.4781,28.4978,28.4585,28.4683,32500.0
2013-12-11 15:10:00,29.0,29.01,28.99,29.01,41700.0,28.4683,28.4781,28.4585,28.4781,41700.0
2013-12-11 15:15:00,29.0,29.02,28.99,29.02,22800.0,28.4683,28.488,28.4585,28.488,22800.0
2013-12-11 15:20:00,29.01,29.02,28.98,29.0,27900.0,28.4781,28.488,28.4487,28.4683,27900.0
2013-12-11 15:25:00,28.99,29.02,28.99,29.02,29400.0,28.4585,28.488,28.4585,28.488,29400.0
2013-12-11 15:30:00,29.02,29.02,29.0,29.01,43000.0,28.488,28.488,28.4683,28.4781,43000.0
2013-12-11 15:35:00,29.01,29.02,28.98,28.99,45900.0,28.4781,28.488,28.4487,28.4585,45900.0
2013-12-11 15:40:00,28.98,29.03,28.98,29.0,61900.0,28.4487,28.4978,28.4487,28.4683,61900.0
2013-12-11 15:45:00,29.01,29.01,28.98,29.0,118900.0,28.4781,28.4781,28.4487,28.4683,118900.0
2013-12-11 15:50:00,28.99,29.0,28.96,28.96,89900.0,28.4585,28.4683,28.4291,28.4291,89900.0
2013-12-11 15:55:00,28.96,29.02,28.96,29.0,155400.0,28.4291,28.488,28.4291,28.4683,155400.0
2013-12-12 09:30:00,29.04,29.08,29.02,29.02,17200.0,28.5076,28.5469,28.488,28.488,17200.0
2013-12-12 09:35:00,29.03,29.05,28.89,28.91,13500.0,28.4978,28.5174,28.3603,28.38,13500.0
2013-12-12 09:40:00,28.92,28.96,28.92,28.94,25100.0,28.3898,28.4291,28.3898,28.4094,25100.0
2013-12-12 09:45:00,28.94,28.95,28.84,28.85,21600.0,28.4094,28.4192,28.3113,28.3211,21600.0
2013-12-12 09:50:00,28.85,28.88,28.8,28.81,9900.0,28.3211,28.3505,28.272,28.2818,9900.0
2013-12-12 09:55:00,28.81,28.84,28.72,28.73,31300.0,28.2818,28.3113,28.1935,28.2033,31300.0
2013-12-12 10:00:00,28.73,28.79,28.72,28.76,26700.0,28.2033,28.2622,28.1935,28.2327,26700.0
2013-12-12 10:05:00,28.75,28.76,28.73,28.74,11600.0,28.2229,28.2327,28.2033,28.2131,11600.0
2013-12-12 10:10:00,28.73,28.74,28.65,28.65,39500.0,28.2033,28.2131,28.1247,28.1247,39500.0
2013-12-12 10:15:00,28.68,28.69,28.61,28.66,32900.0,28.1542,28.164,28.0855,28.1346,32900.0
2013-12-12 10:20:00,28.67,28.68,28.64,28.64,14800.0,28.1444,28.1542,28.1149,28.1149,14800.0
2013-12-12 10:25:00,28.64,28.7,28.64,28.69,14400.0,28.1149,28.1738,28.1149,28.164,14400.0
2013-12-12 10:30:00,28.69,28.7,28.66,28.66,7500.0,28.164,28.1738,28.1346,28.1346,7500.0
2013-12-12 10:35:00,28.67,28.69,28.64,28.68,13600.0,28.1444,28.164,28.1149,28.1542,13600.0
2013-12-12 10:40:00,28.69,28.7,28.65,28.69,14100.0,28.164,28.1738,28.1247,28.164,14100.0
2013-12-12 10:45:00,28.7,28.71,28.68,28.68,14700.0,28.1738,28.1836,28.1542,28.1542,14700.0
2013-12-12 10:50:00,28.69,28.69,28.64,28.64,7900.0,28.164,28.164,28.1149,28.1149,7900.0
2013-12-12 10:55:00,28.65,28.68,28.63,28.68,12000.0,28.1247,28.1542,28.1051,28.1542,12000.0
2013-12-12 11:00:00,28.68,28.7,28.68,28.69,11800.0,28.1542,28.1738,28.1542,28.164,11800.0
2013-12-12 11:05:00,28.69,28.76,28.69,28.75,8100.0,28.164,28.2327,28.164,28.2229,8100.0
2013-12-12 11:10:00,28.76,28.78,28.75,28.75,9100.0,28.2327,28.2524,28.2229,28.2229,9100.0
2013-12-12 11:15:00,28.75,28.75,28.73,28.74,8500.0,28.2229,28.2229,28.2033,28.2131,8500.0
2013-12-12 11:20:00,28.73,28.74,28.72,28.72,6400.0,28.2033,28.2131,28.1935,28.1935,6400.0
2013-12-12 11:25:00,28.74,28.74,28.67,28.71,14700.0,28.2131,28.2131,28.1444,28.1836,14700.0
2013-12-12 11:30:00,28.71,28.73,28.7,28.73,8800.0,28.1836,28.2033,28.1738,28.2033,8800.0
2013-12-12 11:35:00,28.73,28.75,28.71,28.75,12000.0,28.2033,28.2229,28.1836,28.2229,12000.0
2013-12-12 11:40:00,28.75,28.77,28.72,28.77,14600.0,28.2229,28.2425,28.1935,28.2425,14600.0
2013-12-12 11:45:00,28.77,28.79,28.77,28.79,11700.0,28.2425,28.2622,28.2425,28.2622,11700.0
2013-12-12 11:50:00,28.79,28.83,28.79,28.83,9700.0,28.2622,28.3014,28.2622,28.3014,9700.0
2013-12-12 11:55:00,28.84,28.85,28.78,28.78,10300.0,28.3113,28.3211,28.2524,28.2524,10300.0
2013-12-12 12:00:00,28.78,28.79,28.74,28.75,7800.0,28.2524,28.2622,28.2131,28.2229,7800.0
2013-12-12 12:05:00,28.74,28.77,28.73,28.77,9500.0,28.2131,28.2425,28.2033,28.2425,9500.0
2013-12-12 12:10:00,28.77,28.79,28.75,28.76,10900.0,28.2425,28.2622,28.2229,28.2327,10900.0
2013-12-12 12:15:00,28.76,28.77,28.76,28.76,8100.0,28.2327,28.2425,28.2327,28.2327,8100.0
2013-12-12 12:20:00,28.75,28.75,28.68,28.68,9600.0,28.2229,28.2229,28.1542,28.1542,9600.0
2013-12-12 12:25:00,28.68,28.73,28.68,28.73,9200.0,28.1542,28.2033,28.1542,28.2033,9200.0
2013-12-12 12:30:00,28.73,28.74,28.72,28.73,6800.0,28.2033,28.2131,28.1935,28.2033,6800.0
2013-12-12 12:35:00,28.73,28.75,28.73,28.74,3900.0,28.2033,28.2229,28.2033,28.2131,3900.0
2013-12-12 12:40:00,28.73,28.74,28.72,28.73,6300.0,28.2033,28.2131,28.1935,28.2033,6300.0
2013-12-12 12:45:00,28.73,28.76,28.73,28.75,24400.0,28.2033,28.2327,28.2033,28.2229,24400.0
2013-12-12 12:50:00,28.74,28.74,28.72,28.73,5300.0,28.2131,28.2131,28.1935,28.2033,5300.0
2013-12-12 12:55:00,28.73,28.74,28.71,28.72,7800.0,28.2033,28.2131,28.1836,28.1935,7800.0
2013-12-12 13:00:00,28.72,28.76,28.72,28.75,11500.0,28.1935,28.2327,28.1935,28.2229,11500.0
2013-12-12 13:05:00,28.74,28.75,28.74,28.75,1700.0,28.2131,28.2229,28.2131,28.2229,1700.0
2013-12-12 13:10:00,28.74,28.75,28.74,28.74,4100.0,28.2131,28.2229,28.2131,28.2131,4100.0
2013-12-12 13:15:00,28.74,28.76,28.74,28.75,21500.0,28.2131,28.2327,28.2131,28.2229,21500.0
2013-12-12 13:20:00,28.75,28.75,28.74,28.74,4500.0,28.2229,28.2229,28.2131,28.2131,4500.0
2013-12-12 13:25:00,28.73,28.73,28.71,28.73,4300.0,28.2033,28.2033,28.1836,28.2033,4300.0
2013-12-12 13:30:00,28.73,28.73,28.72,28.73,1100.0,28.2033,28.2033,28.1935,28.2033,1100.0
2013-12-12 13:35:00,28.73,28.76,28.72,28.76,16500.0,28.2033,28.2327,28.1935,28.2327,16500.0
2013-12-12 13:40:00,28.76,28.77,28.74,28.75,9100.0,28.2327,28.2425,28.2131,28.2229,9100.0
2013-12-12 13:45:00,28.74,28.77,28.74,28.76,12600.0,28.2131,28.2425,28.2131,28.2327,12600.0
2013-12-12 13:50:00,28.76,28.76,28.74,28.76,10000.0,28.2327,28.2327,28.2131,28.2327,10000.0
2013-12-12 13:55:00,28.76,28.77,28.73,28.76,9100.0,28.2327,28.2425,28.2033,28.2327,9100.0
2013-12-12 14:00:00,28.77,28.82,28.76,28.79,14900.0,28.2425,28.2916,28.2327,28.2622,14900.0
2013-12-12 14:05:00,28.79,28.83,28.78,28.83,9600.0,28.2622,28.3014,28.2524,28.3014,9600.0
2013-12-12 14:10:00,28.82,28.83,28.81,28.82,8800.0,28.2916,28.3014,28.2818,28.2916,8800.0
2013-12-12 14:15:00,28.81,28.83,28.79,28.83,18300.0,28.2818,28.3014,28.2622,28.3014,18300.0
2013-12-12 14:20:00,28.83,28.85,28.8,28.84,17300.0,28.3014,28.3211,28.272,28.3113,17300.0
2013-12-12 14:25:00,28.83,28.85,28.83,28.83,9800.0,28.3014,28.3211,28.3014,28.3014,9800.0
2013-12-12 14:30:00,28.83,28.86,28.83,28.85,8400.0,28.3014,28.3309,28.3014,28.3211,8400.0
2013-12-12 14:35:00,28.85,28.85,28.82,28.83,10100.0,28.3211,28.3211,28.2916,28.3014,10100.0
2013-12-12 14:40:00,28.83,28.87,28.83,28.86,38600.0,28.3014,28.3407,28.3014,28.3309,38600.0
2013-12-12 14:45:00,28.87,28.87,28.83,28.84,24700.0,28.3407,28.3407,28.3014,28.3113,24700.0
2013-12-12 14:50:00,28.85,28.91,28.82,28.9,36400.0,28.3211,28.38,28.2916,28.3702,36400.0
2013-12-12 14:55:00,28.9,28.9,28.89,28.9,18900.0,28.3702,28.3702,28.3603,28.3702,18900.0
2013-12-12 15:00:00,28.9,28.9,28.87,28.87,19000.0,28.3702,28.3702,28.3407,28.3407,19000.0
2013-12-12 15:05:00,28.88,28.88,28.83,28.83,18600.0,28.3505,28.3505,28.3014,28.3014,18600.0
2013-12-12 15:10:00,28.84,28.86,28.82,28.82,20300.0,28.3113,28.3309,28.2916,28.2916,20300.0
2013-12-12 15:15:00,28.83,28.84,28.81,28.84,21200.0,28.3014,28.3113,28.2818,28.3113,21200.0
2013-12-12 15:20:00,28.84,28.89,28.83,28.89,23500.0,28.3113,28.3603,28.3014,28.3603,23500.0
2013-12-12 15:25:00,28.88,28.92,28.88,28.92,18200.0,28.3505,28.3898,28.3505,28.3898,18200.0
2013-12-12 15:30:00,28.92,28.93,28.91,28.93,16400.0,28.3898,28.3996,28.38,28.3996,16400.0
2013-12-12 15:35:00,28.93,28.93,28.89,28.89,46100.0,28.3996,28.3996,28.3603,28.3603,46100.0
2013-12-12 15:40:00,28.9,28.9,28.84,28.85,42400.0,28.3702,28.3702,28.3113,28.3211,42400.0
2013-12-12 15:45:00,28.85,28.86,28.83,28.83,36100.0,28.3211,28.3309,28.3014,28.3014,36100.0
2013-12-12 15:50:00,28.83,28.83,28.81,28.82,19000.0,28.3014,28.3014,28.2818,28.2916,19000.0
2013-12-12 15:55:00,28.81,28.82,28.79,28.81,120600.0,28.2818,28.2916,28.2622,28.2818,120600.0
2013-12-13 09:30:00,28.83,28.89,28.83,28.85,21900.0,28.3014,28.3603,28.3014,28.3211,21900.0
2013-12-13 09:35:00,28.87,28.89,28.82,28.82,13900.0,28.3407,28.3603,28.2916,28.2916,13900.0
2013-12-13 09:40:00,28.85,28.85,28.73,28.73,12800.0,28.3211,28.3211,28.2033,28.2033,12800.0
2013-12-13 09:45:00,28.73,28.73,28.68,28.71,9500.0,28.2033,28.2033,28.1542,28.1836,9500.0
2013-12-13 09:50:00,28.72,28.77,28.68,28.73,7600.0,28.1935,28.2425,28.1542,28.2033,7600.0
2013-12-13 09:55:00,28.72,28.75,28.69,28.71,9400.0,28.1935,28.2229,28.164,28.1836,9400.0
2013-12-13 10:00:00,28.71,28.75,28.71,28.75,21800.0,28.1836,28.2229,28.1836,28.2229,21800.0
2013-12-13 10:05:00,28.74,28.78,28.74,28.75,14200.0,28.2131,28.2524,28.2131,28.2229,14200.0
2013-12-13 10:10:00,28.75,28.75,28.7,28.71,9800.0,28.2229,28.2229,28.1738,28.1836,9800.0
2013-12-13 10:15:00,28.71,28.71,28.61,28.62,11300.0,28.1836,28.1836,28.0855,28.0953,11300.0
2013-12-13 10:20:00,28.63,28.66,28.63,28.66,8500.0,28.1051,28.1346,28.1051,28.1346,8500.0
2013-12-13 10:25:00,28.65,28.66,28.64,28.66,3700.0,28.1247,28.1346,28.1149,28.1346,3700.0
2013-12-13 10:30:00,28.66,28.71,28.66,28.7,6100.0,28.1346,28.1836,28.1346,28.1738,6100.0
2013-12-13 10:35:00,28.7,28.71,28.68,28.68,10700.0,28.1738,28.1836,28.1542,28.1542,10700.0
2013-12-13 10:40:00,28.67,28.67,28.63,28.63,9500.0,28.1444,28.1444,28.1051,28.1051,9500.0
2013-12-13 10:45:00,28.63,28.65,28.62,28.62,7100.0,28.1051,28.1247,28.0953,28.0953,7100.0
2013-12-13 10:50:00,28.62,28.62,28.59,28.61,13200.0,28.0953,28.0953,28.0658,28.0855,13200.0
2013-12-13 10:55:00,28.62,28.63,28.59,28.59,6600.0,28.0953,28.1051,28.0658,28.0658,6600.0
2013-12-13 11:00:00,28.6,28.63,28.58,28.59,15200.0,28.0757,28.1051,28.056,28.0658,15200.0
2013-12-13 11:05:00,28.59,28.63,28.58,28.62,3000.0,28.0658,28.1051,28.056,28.0953,3000.0
2013-12-13 11:10:00,28.62,28.69,28.62,28.69,11100.0,28.0953,28.164,28.0953,28.164,11100.0
2013-12-13 11:15:00,28.69,28.76,28.69,28.75,9200.0,28.164,28.2327,28.164,28.2229,9200.0
2013-12-13 11:20:00,28.75,28.75,28.72,28.72,6300.0,28.2229,28.2229,28.1935,28.1935,6300.0
2013-12-13 11:25:00,28.72,28.76,28.72,28.72,7800.0,28.1935,28.2327,28.1935,28.1935,7800.0
2013-12-13 11:30:00,28.71,28.76,28.71,28.76,6800.0,28.1836,28.2327,28.1836,28.2327,6800.0
2013-12-13 11:35:00,28.76,28.76,28.73,28.76,21700.0,28.2327,28.2327,28.2033,28.2327,21700.0
2013-12-13 11:40:00,28.75,28.81,28.75,28.8,13400.0,28.2229,28.2818,28.2229,28.272,13400.0
2013-12-13 11:45:00,28.81,28.82,28.79,28.79,22900.0,28.2818,28.2916,28.2622,28.2622,22900.0
2013-12-13 11:50:00,28.8,28.82,28.79,28.8,22100.0,28.272,28.2916,28.2622,28.272,22100.0
2013-12-13 11:55:00,28.8,28.81,28.78,28.8,15400.0,28.272,28.2818,28.2524,28.272,15400.0
2013-12-13 12:00:00,28.79,28.8,28.78,28.78,10200.0,28.2622,28.272,28.2524,28.2524,10200.0
2013-12-13 12:05:00,28.78,28.78,28.76,28.78,6400.0,28.2524,28.2524,28.2327,28.2524,6400.0
2013-12-13 12:10:00,28.78,28.8,28.77,28.79,7100.0,28.2524,28.272,28.2425,28.2622,7100.0
2013-12-13 12:15:00,28.81,28.82,28.8,28.82,5800.0,28.2818,28.2916,28.272,28.2916,5800.0
2013-12-13 12:20:00,28.81,28.82,28.8,28.81,19800.0,28.2818,28.2916,28.272,28.2818,19800.0
2013-12-13 12:25:00,28.81,28.82,28.8,28.81,4500.0,28.2818,28.2916,28.272,28.2818,4500.0
2013-12-13 12:30:00,28.82,28.82,28.8,28.81,6000.0,28.2916,28.2916,28.272,28.2818,6000.0
2013-12-13 12:35:00,28.81,28.82,28.8,28.81,6900.0,28.2818,28.2916,28.272,28.2818,6900.0
2013-12-13 12:40:00,28.81,28.82,28.8,28.81,5100.0,28.2818,28.2916,28.272,28.2818,5100.0
2013-12-13 12:45:00,28.82,28.82,28.79,28.81,10900.0,28.2916,28.2916,28.2622,28.2818,10900.0
2013-12-13 12:50:00,28.8,28.82,28.8,28.82,6500.0,28.272,28.2916,28.272,28.2916,6500.0
2013-12-13 12:55:00,28.82,28.82,28.8,28.8,6700.0,28.2916,28.2916,28.272,28.272,6700.0
2013-12-13 13:00:00,28.8,28.82,28.8,28.82,6000.0,28.272,28.2916,28.272,28.2916,6000.0
2013-12-13 13:05:00,28.82,28.82,28.79,28.79,10300.0,28.2916,28.2916,28.2622,28.2622,10300.0
2013-12-13 13:10:00,28.8,28.82,28.8,28.82,7000.0,28.272,28.2916,28.272,28.2916,7000.0
2013-12-13 13:15:00,28.82,28.82,28.81,28.82,3300.0,28.2916,28.2916,28.2818,28.2916,3300.0
2013-12-13 13:20:00,28.81,28.82,28.78,28.79,9500.0,28.2818,28.2916,28.2524,28.2622,9500.0
2013-12-13 13:25:00,28.78,28.79,28.76,28.79,6200.0,28.2524,28.2622,28.2327,28.2622,6200.0
2013-12-13 13:30:00,28.79,28.82,28.77,28.81,12500.0,28.2622,28.2916,28.2425,28.2818,12500.0
2013-12-13 13:35:00,28.81,28.84,28.79,28.82,22300.0,28.2818,28.3113,28.2622,28.2916,22300.0
2013-12-13 13:40:00,28.82,28.84,28.8,28.81,8800.0,28.2916,28.3113,28.272,28.2818,8800.0
2013-12-13 13:45:00,28.81,28.82,28.8,28.82,5900.0,28.2818,28.2916,28.272,28.2916,5900.0
2013-12-13 13:50:00,28.82,28.82,28.81,28.82,3500.0,28.2916,28.2916,28.2818,28.2916,3500.0
2013-12-13 13:55:00,28.82,28.82,28.77,28.77,11400.0,28.2916,28.2916,28.2425,28.2425,11400.0
2013-12-13 14:00:00,28.77,28.79,28.73,28.73,20000.0,28.2425,28.2622,28.2033,28.2033,20000.0
2013-12-13 14:05:00,28.72,28.72,28.7,28.71,6100.0,28.1935,28.1935,28.1738,28.1836,6100.0
2013-12-13 14:10:00,28.71,28.71,28.67,28.67,8700.0,28.1836,28.1836,28.1444,28.1444,8700.0
2013-12-13 14:15:00,28.67,28.69,28.67,28.69,4000.0,28.1444,28.164,28.1444,28.164,4000.0
2013-12-13 14:20:00,28.68,28.68,28.63,28.64,7400.0,28.1542,28.1542,28.1051,28.1149,7400.0
2013-12-13 14:25:00,28.63,28.7,28.63,28.66,6900.0,28.1051,28.1738,28.1051,28.1346,6900.0
2013-12-13 14:30:00,28.67,28.71,28.67,28.69,15400.0,28.1444,28.1836,28.1444,28.164,15400.0
2013-12-13 14:35:00,28.69,28.71,28.68,28.71,7500.0,28.164,28.1836,28.1542,28.1836,7500.0
2013-12-13 14:40:00,28.71,28.74,28.71,28.72,10600.0,28.1836,28.2131,28.1836,28.1935,10600.0
2013-12-13 14:45:00,28.72,28.75,28.71,28.75,3200.0,28.1935,28.2229,28.1836,28.2229,3200.0
2013-12-13 14:50:00,28.75,28.77,28.74,28.77,9800.0,28.2229,28.2425,28.2131,28.2425,9800.0
2013-12-13 14:55:00,28.75,28.77,28.75,28.77,6200.0,28.2229,28.2425,28.2229,28.2425,6200.0
2013-12-13 15:00:00,28.77,28.78,28.75,28.75,6900.0,28.2425,28.2524,28.2229,28.2229,6900.0
2013-12-13 15:05:00,28.76,28.76,28.73,28.73,8500.0,28.2327,28.2327,28.2033,28.2033,8500.0
2013-12-13 15:10:00,28.73,28.76,28.71,28.75,12900.0,28.2033,28.2327,28.1836,28.2229,12900.0
2013-12-13 15:15:00,28.75,28.78,28.74,28.78,7000.0,28.2229,28.2524,28.2131,28.2524,7000.0
2013-12-13 15:20:00,28.78,28.8,28.78,28.8,13700.0,28.2524,28.272,28.2524,28.272,13700.0
2013-12-13 15:25:00,28.81,28.84,28.8,28.81,25300.0,28.2818,28.3113,28.272,28.2818,25300.0
2013-12-13 15:30:00,28.8,28.8,28.74,28.75,19000.0,28.272,28.272,28.2131,28.2229,19000.0
2013-12-13 15:35:00,28.75,28.75,28.68,28.69,24600.0,28.2229,28.2229,28.1542,28.164,24600.0
2013-12-13 15:40:00,28.69,28.74,28.68,28.74,23600.0,28.164,28.2131,28.1542,28.2131,23600.0
2013-12-13 15:45:00,28.74,28.75,28.73,28.75,24000.0,28.2131,28.2229,28.2033,28.2229,24000.0
2013-12-13 15:50:00,28.75,28.77,28.73,28.74,44000.0,28.2229,28.2425,28.2033,28.2131,44000.0
2013-12-13 15:55:00,28.74,28.75,28.72,28.74,87800.0,28.2131,28.2229,28.1935,28.2131,87800.0
2013-12-16 09:30:00,28.96,28.96,28.79,28.87,27200.0,28.4291,28.4291,28.2622,28.3407,27200.0
2013-12-16 09:35:00,28.88,28.96,28.88,28.89,12800.0,28.3505,28.4291,28.3505,28.3603,12800.0
2013-12-16 09:40:00,28.89,28.89,28.79,28.83,15800.0,28.3603,28.3603,28.2622,28.3014,15800.0
2013-12-16 09:45:00,28.84,28.92,28.84,28.92,4900.0,28.3113,28.3898,28.3113,28.3898,4900.0
2013-12-16 09:50:00,28.91,28.97,28.91,28.92,9000.0,28.38,28.4389,28.38,28.3898,9000.0
2013-12-16 09:55:00,28.91,28.94,28.9,28.94,5800.0,28.38,28.4094,28.3702,28.4094,5800.0
2013-12-16 10:00:00,28.95,29.0,28.94,28.99,6000.0,28.4192,28.4683,28.4094,28.4585,6000.0
2013-12-16 10:05:00,28.98,28.98,28.9,28.93,19100.0,28.4487,28.4487,28.3702,28.3996,19100.0
2013-12-16 10:10:00,28.92,28.96,28.84,28.84,10600.0,28.3898,28.4291,28.3113,28.3113,10600.0
2013-12-16 10:15:00,28.84,28.85,28.79,28.79,16000.0,28.3113,28.3211,28.2622,28.2622,16000.0
2013-12-16 10:20:00,28.8,28.85,28.79,28.84,39100.0,28.272,28.3211,28.2622,28.3113,39100.0
2013-12-16 10:25:00,28.84,28.9,28.84,28.87,17400.0,28.3113,28.3702,28.3113,28.3407,17400.0
2013-12-16 10:30:00,28.87,28.89,28.8,28.83,28600.0,28.3407,28.3603,28.272,28.3014,28600.0
2013-12-16 10:35:00,28.82,28.87,28.82,28.84,10200.0,28.2916,28.3407,28.2916,28.3113,10200.0
2013-12-16 10:40:00,28.84,28.85,28.8,28.81,22900.0,28.3113,28.3211,28.272,28.2818,22900.0
2013-12-16 10:45:00,28.82,28.87,28.82,28.83,19700.0,28.2916,28.3407,28.2916,28.3014,19700.0
2013-12-16 10:50:00,28.83,28.83,28.8,28.8,13700.0,28.3014,28.3014,28.272,28.272,13700.0
2013-12-16 10:55:00,28.8,28.82,28.8,28.82,8100.0,28.272,28.2916,28.272,28.2916,8100.0
2013-12-16 11:00:00,28.82,28.83,28.8,28.82,28900.0,28.2916,28.3014,28.272,28.2916,28900.0
2013-12-16 11:05:00,28.81,28.83,28.81,28.83,14600.0,28.2818,28.3014,28.2818,28.3014,14600.0
2013-12-16 11:10:00,28.83,28.9,28.83,28.88,4300.0,28.3014,28.3702,28.3014,28.3505,4300.0
2013-12-16 11:15:00,28.9,28.92,28.88,28.91,9400.0,28.3702,28.3898,28.3505,28.38,9400.0
2013-12-16 11:20:00,28.91,28.98,28.91,28.98,14600.0,28.38,28.4487,28.38,28.4487,14600.0
2013-12-16 11:25:00,28.97,28.98,28.95,28.96,7600.0,28.4389,28.4487,28.4192,28.4291,7600.0
2013-12-16 11:30:00,28.96,28.98,28.94,28.95,3700.0,28.4291,28.4487,28.4094,28.4192,3700.0
2013-12-16 11:35:00,28.95,28.96,28.95,28.96,7100.0,28.4192,28.4291,28.4192,28.4291,7100.0
2013-12-16 11:40:00,28.96,29.0,28.96,29.0,7200.0,28.4291,28.4683,28.4291,28.4683,7200.0
2013-12-16 11:45:00,29.0,29.01,28.99,28.99,11300.0,28.4683,28.4781,28.4585,28.4585,11300.0
2013-12-16 11:50:00,28.99,29.0,28.97,28.97,6000.0,28.4585,28.4683,28.4389,28.4389,6000.0
2013-12-16 11:55:00,28.98,29.01,28.96,29.0,4200.0,28.4487,28.4781,28.4291,28.4683,4200.0
2013-12-16 12:00:00,29.01,29.01,28.95,28.96,5200.0,28.4781,28.4781,28.4192,28.4291,5200.0
2013-12-16 12:05:00,28.96,29.0,28.95,29.0,5500.0,28.4291,28.4683,28.4192,28.4683,5500.0
2013-12-16 12:10:00,28.99,29.01,28.95,28.96,8900.0,28.4585,28.4781,28.4192,28.4291,8900.0
2013-12-16 12:15:00,28.96,28.97,28.94,28.95,5600.0,28.4291,28.4389,28.4094,28.4192,5600.0
2013-12-16 12:20:00,28.95,28.97,28.95,28.97,8800.0,28.4192,28.4389,28.4192,28.4389,8800.0
2013-12-16 12:25:00,28.96,28.98,28.95,28.96,4500.0,28.4291,28.4487,28.4192,28.4291,4500.0
2013-12-16 12:30:00,28.96,28.98,28.96,28.96,8000.0,28.4291,28.4487,28.4291,28.4291,8000.0
2013-12-16 12:35:00,28.96,28.98,28.96,28.96,3900.0,28.4291,28.4487,28.4291,28.4291,3900.0
2013-12-16 12:40:00,28.97,28.97,28.95,28.95,4100.0,28.4389,28.4389,28.4192,28.4192,4100.0
2013-12-16 12:45:00,28.96,28.98,28.95,28.97,9900.0,28.4291,28.4487,28.4192,28.4389,9900.0
2013-12-16 12:50:00,28.97,28.98,28.95,28.96,9100.0,28.4389,28.4487,28.4192,28.4291,9100.0
2013-12-16 12:55:00,28.96,28.98,28.95,28.98,12600.0,28.4291,28.4487,28.4192,28.4487,12600.0
2013-12-16 13:00:00,28.98,28.98,28.95,28.96,9500.0,28.4487,28.4487,28.4192,28.4291,9500.0
2013-12-16 13:05:00,28.95,28.98,28.95,28.98,10900.0,28.4192,28.4487,28.4192,28.4487,10900.0
2013-12-16 13:10:00,28.98,28.99,28.97,28.99,5700.0,28.4487,28.4585,28.4389,28.4585,5700.0
2013-12-16 13:15:00,28.98,28.99,28.95,28.97,7800.0,28.4487,28.4585,28.4192,28.4389,7800.0
2013-12-16 13:20:00,28.96,29.0,28.96,29.0,6800.0,28.4291,28.4683,28.4291,28.4683,6800.0
2013-12-16 13:25:00,29.01,29.04,29.01,29.04,11500.0,28.4781,28.5076,28.4781,28.5076,11500.0
2013-12-16 13:30:00,29.04,29.06,29.03,29.06,11000.0,28.5076,28.5272,28.4978,28.5272,11000.0
2013-12-16 13:35:00,29.06,29.07,29.04,29.04,9100.0,28.5272,28.537,28.5076,28.5076,9100.0
2013-12-16 13:40:00,29.04,29.04,29.02,29.04,7600.0,28.5076,28.5076,28.488,28.5076,7600.0
2013-12-16 13:45:00,29.05,29.05,29.02,29.03,12900.0,28.5174,28.5174,28.488,28.4978,12900.0
2013-12-16 13:50:00,29.03,29.05,29.03,29.05,7000.0,28.4978,28.5174,28.4978,28.5174,7000.0
2013-12-16 13:55:00,29.05,29.06,29.05,29.05,4300.0,28.5174,28.5272,28.5174,28.5174,4300.0
2013-12-16 14:00:00,29.06,29.1,29.05,29.08,12000.0,28.5272,28.5665,28.5174,28.5469,12000.0
2013-12-16 14:05:00,29.07,29.08,29.06,29.06,7900.0,28.537,28.5469,28.5272,28.5272,7900.0
2013-12-16 14:10:00,29.06,29.09,29.06,29.09,8800.0,28.5272,28.5567,28.5272,28.5567,8800.0
2013-12-16 14:15:00,29.1,29.1,29.08,29.08,5300.0,28.5665,28.5665,28.5469,28.5469,5300.0
2013-12-16 14:20:00,29.07,29.08,29.07,29.07,2500.0,28.537,28.5469,28.537,28.537,2500.0
2013-12-16 14:25:00,29.07,29.08,29.05,29.05,12600.0,28.537,28.5469,28.5174,28.5174,12600.0
2013-12-16 14:30:00,29.07,29.07,29.05,29.06,11300.0,28.537,28.537,28.5174,28.5272,11300.0
2013-12-16 14:35:00,29.06,29.08,29.05,29.08,10800.0,28.5272,28.5469,28.5174,28.5469,10800.0
2013-12-16 14:40:00,29.08,29.09,29.06,29.07,9300.0,28.5469,28.5567,28.5272,28.537,9300.0
2013-12-16 14:45:00,29.07,29.07,29.06,29.06,7100.0,28.537,28.537,28.5272,28.5272,7100.0
2013-12-16 14:50:00,29.07,29.08,29.06,29.08,13200.0,28.537,28.5469,28.5272,28.5469,13200.0
2013-12-16 14:55:00,29.08,29.09,29.08,29.09,9300.0,28.5469,28.5567,28.5469,28.5567,9300.0
2013-12-16 15:00:00,29.09,29.11,29.08,29.11,11200.0,28.5567,28.5763,28.5469,28.5763,11200.0
2013-12-16 15:05:00,29.11,29.11,29.09,29.09,14700.0,28.5763,28.5763,28.5567,28.5567,14700.0
2013-12-16 15:10:00,29.1,29.1,29.09,29.09,10700.0,28.5665,28.5665,28.5567,28.5567,10700.0
2013-12-16 15:15:00,29.1,29.1,29.09,29.09,5500.0,28.5665,28.5665,28.5567,28.5567,5500.0
2013-12-16 15:20:00,29.09,29.09,29.05,29.05,18800.0,28.5567,28.5567,28.5174,28.5174,18800.0
2013-12-16 15:25:00,29.06,29.06,29.05,29.05,5100.0,28.5272,28.5272,28.5174,28.5174,5100.0
2013-12-16 15:30:00,29.05,29.06,29.05,29.05,20900.0,28.5174,28.5272,28.5174,28.5174,20900.0
2013-12-16 15:35:00,29.06,29.06,29.05,29.05,21800.0,28.5272,28.5272,28.5174,28.5174,21800.0
2013-12-16 15:40:00,29.05,29.06,29.04,29.05,24500.0,28.5174,28.5272,28.5076,28.5174,24500.0
2013-12-16 15:45:00,29.05,29.06,29.05,29.05,29600.0,28.5174,28.5272,28.5174,28.5174,29600.0
2013-12-16 15:50:00,29.05,29.06,29.04,29.05,46000.0,28.5174,28.5272,28.5076,28.5174,46000.0
2013-12-16 15:55:00,29.05,29.06,29.04,29.05,88800.0,28.5174,28.5272,28.5076,28.5174,88800.0
2013-12-17 09:30:00,28.99,29.04,28.9,28.92,13800.0,28.4585,28.5076,28.3702,28.3898,13800.0
2013-12-17 09:35:00,28.94,28.94,28.91,28.92,12600.0,28.4094,28.4094,28.38,28.3898,12600.0
2013-12-17 09:40:00,28.92,28.95,28.9,28.95,19000.0,28.3898,28.4192,28.3702,28.4192,19000.0
2013-12-17 09:45:00,28.96,28.96,28.9,28.92,16200.0,28.4291,28.4291,28.3702,28.3898,16200.0
2013-12-17 09:50:00,28.93,28.95,28.91,28.91,9600.0,28.3996,28.4192,28.38,28.38,9600.0
2013-12-17 09:55:00,28.93,29.03,28.93,29.03,13600.0,28.3996,28.4978,28.3996,28.4978,13600.0
2013-12-17 10:00:00,29.03,29.1,29.02,29.02,14700.0,28.4978,28.5665,28.488,28.488,14700.0
2013-12-17 10:05:00,29.03,29.03,28.97,28.97,7200.0,28.4978,28.4978,28.4389,28.4389,7200.0
2013-12-17 10:10:00,28.95,28.97,28.88,28.9,18000.0,28.4192,28.4389,28.3505,28.3702,18000.0
2013-12-17 10:15:00,28.91,28.92,28.88,28.89,13000.0,28.38,28.3898,28.3505,28.3603,13000.0
2013-12-17 10:20:00,28.9,28.92,28.9,28.92,13800.0,28.3702,28.3898,28.3702,28.3898,13800.0
2013-12-17 10:25:00,28.92,28.94,28.91,28.92,6600.0,28.3898,28.4094,28.38,28.3898,6600.0
2013-12-17 10:30:00,28.92,28.92,28.89,28.91,9900.0,28.3898,28.3898,28.3603,28.38,9900.0
2013-12-17 10:35:00,28.91,28.95,28.91,28.95,6500.0,28.38,28.4192,28.38,28.4192,6500.0
2013-12-17 10:40:00,28.94,28.95,28.91,28.93,5500.0,28.4094,28.4192,28.38,28.3996,5500.0
2013-12-17 10:45:00,28.92,28.93,28.88,28.89,19100.0,28.3898,28.3996,28.3505,28.3603,19100.0
2013-12-17 10:50:00,28.89,28.92,28.88,28.92,23700.0,28.3603,28.3898,28.3505,28.3898,23700.0
2013-12-17 10:55:00,28.91,28.92,28.87,28.9,16100.0,28.38,28.3898,28.3407,28.3702,16100.0
2013-12-17 11:00:00,28.9,28.91,28.87,28.9,18600.0,28.3702,28.38,28.3407,28.3702,18600.0
2013-12-17 11:05:00,28.89,28.9,28.88,28.9,10200.0,28.3603,28.3702,28.3505,28.3702,10200.0
2013-12-17 11:10:00,28.89,28.92,28.88,28.91,26700.0,28.3603,28.3898,28.3505,28.38,26700.0
2013-12-17 11:15:00,28.92,28.94,28.91,28.92,10100.0,28.3898,28.4094,28.38,28.3898,10100.0
2013-12-17 11:20:00,28.93,28.95,28.92,28.94,7300.0,28.3996,28.4192,28.3898,28.4094,7300.0
2013-12-17 11:25:00,28.93,28.94,28.88,28.89,14300.0,28.3996,28.4094,28.3505,28.3603,14300.0
2013-12-17 11:30:00,28.89,28.89,28.88,28.89,10300.0,28.3603,28.3603,28.3505,28.3603,10300.0
2013-12-17 11:35:00,28.89,28.89,28.87,28.88,13100.0,28.3603,28.3603,28.3407,28.3505,13100.0
2013-12-17 11:40:00,28.88,28.88,28.87,28.88,16400.0,28.3505,28.3505,28.3407,28.3505,16400.0
2013-12-17 11:45:00,28.88,28.9,28.88,28.9,8800.0,28.3505,28.3702,28.3505,28.3702,8800.0
2013-12-17 11:50:00,28.91,28.92,28.88,28.89,12300.0,28.38,28.3898,28.3505,28.3603,12300.0
2013-12-17 11:55:00,28.9,28.9,28.87,28.9,13800.0,28.3702,28.3702,28.3407,28.3702,13800.0
2013-12-17 12:00:00,28.89,28.9,28.88,28.9,5200.0,28.3603,28.3702,28.3505,28.3702,5200.0
2013-12-17 12:05:00,28.9,28.9,28.89,28.9,6700.0,28.3702,28.3702,28.3603,28.3702,6700.0
2013-12-17 12:10:00,28.89,28.91,28.87,28.91,4900.0,28.3603,28.38,28.3407,28.38,4900.0
2013-12-17 12:15:00,28.91,28.91,28.88,28.89,5700.0,28.38,28.38,28.3505,28.3603,5700.0
2013-12-17 12:20:00,28.88,28.89,28.88,28.88,10800.0,28.3505,28.3603,28.3505,28.3505,10800.0
2013-12-17 12:25:00,28.89,28.89,28.87,28.87,8400.0,28.3603,28.3603,28.3407,28.3407,8400.0
2013-12-17 12:30:00,28.88,28.88,28.87,28.88,6900.0,28.3505,28.3505,28.3407,28.3505,6900.0
2013-12-17 12:35:00,28.88,28.89,28.88,28.88,14300.0,28.3505,28.3603,28.3505,28.3505,14300.0
2013-12-17 12:40:00,28.88,28.89,28.86,28.88,11500.0,28.3505,28.3603,28.3309,28.3505,11500.0
2013-12-17 12:45:00,28.88,28.89,28.87,28.88,6800.0,28.3505,28.3603,28.3407,28.3505,6800.0
2013-12-17 12:50:00,28.88,28.88,28.87,28.87,1300.0,28.3505,28.3505,28.3407,28.3407,1300.0
2013-12-17 12:55:00,28.88,28.89,28.87,28.88,8700.0,28.3505,28.3603,28.3407,28.3505,8700.0
2013-12-17 13:00:00,28.88,28.91,28.88,28.91,5800.0,28.3505,28.38,28.3505,28.38,5800.0
2013-12-17 13:05:00,28.91,28.91,28.9,28.9,4600.0,28.38,28.38,28.3702,28.3702,4600.0
2013-12-17 13:10:00,28.9,28.91,28.88,28.9,10500.0,28.3702,28.38,28.3505,28.3702,10500.0
2013-12-17 13:15:00,28.91,28.93,28.9,28.93,3900.0,28.38,28.3996,28.3702,28.3996,3900.0
2013-12-17 13:20:00,28.93,28.95,28.92,28.92,9800.0,28.3996,28.4192,28.3898,28.3898,9800.0
2013-12-17 13:25:00,28.91,28.93,28.91,28.92,9400.0,28.38,28.3996,28.38,28.3898,9400.0
2013-12-17 13:30:00,28.91,28.94,28.91,28.93,43600.0,28.38,28.4094,28.38,28.3996,43600.0
2013-12-17 13:35:00,28.94,28.95,28.94,28.95,5000.0,28.4094,28.4192,28.4094,28.4192,5000.0
2013-12-17 13:40:00,28.96,28.96,28.92,28.92,6500.0,28.4291,28.4291,28.3898,28.3898,6500.0
2013-12-17 13:45:00,28.93,28.94,28.91,28.92,12600.0,28.3996,28.4094,28.38,28.3898,12600.0
2013-12-17 13:50:00,28.93,28.93,28.92,28.93,2200.0,28.3996,28.3996,28.3898,28.3996,2200.0
2013-12-17 13:55:00,28.93,28.96,28.93,28.96,9400.0,28.3996,28.4291,28.3996,28.4291,9400.0
2013-12-17 14:00:00,28.95,28.96,28.94,28.95,9000.0,28.4192,28.4291,28.4094,28.4192,9000.0
2013-12-17 14:05:00,28.96,28.98,28.95,28.98,8000.0,28.4291,28.4487,28.4192,28.4487,8000.0
2013-12-17 14:10:00,28.99,29.02,28.99,29.0,14800.0,28.4585,28.488,28.4585,28.4683,14800.0
2013-12-17 14:15:00,29.0,29.0,28.98,28.99,6200.0,28.4683,28.4683,28.4487,28.4585,6200.0
2013-12-17 14:20:00,29.0,29.0,28.99,29.0,4100.0,28.4683,28.4683,28.4585,28.4683,4100.0
2013-12-17 14:25:00,28.99,29.04,28.99,29.04,23900.0,28.4585,28.5076,28.4585,28.5076,23900.0
2013-12-17 14:30:00,29.03,29.06,29.02,29.06,24600.0,28.4978,28.5272,28.488,28.5272,24600.0
2013-12-17 14:35:00,29.05,29.06,29.05,29.06,24400.0,28.5174,28.5272,28.5174,28.5272,24400.0
2013-12-17 14:40:00,29.06,29.1,29.05,29.09,25800.0,28.5272,28.5665,28.5174,28.5567,25800.0
2013-12-17 14:45:00,29.08,29.09,29.07,29.08,7200.0,28.5469,28.5567,28.537,28.5469,7200.0
2013-12-17 14:50:00,29.08,29.09,29.05,29.08,28700.0,28.5469,28.5567,28.5174,28.5469,28700.0
2013-12-17 14:55:00,29.09,29.15,29.07,29.13,63700.0,28.5567,28.6156,28.537,28.5959,63700.0
2013-12-17 15:00:00,29.13,29.17,29.12,29.15,20400.0,28.5959,28.6352,28.5861,28.6156,20400.0
2013-12-17 15:05:00,29.15,29.16,29.13,29.15,15700.0,28.6156,28.6254,28.5959,28.6156,15700.0
2013-12-17 15:10:00,29.16,29.16,29.14,29.14,10200.0,28.6254,28.6254,28.6058,28.6058,10200.0
2013-12-17 15:15:00,29.15,29.16,29.15,29.15,25400.0,28.6156,28.6254,28.6156,28.6156,25400.0
2013-12-17 15:20:00,29.15,29.18,29.15,29.17,20300.0,28.6156,28.645,28.6156,28.6352,20300.0
2013-12-17 15:25:00,29.17,29.19,29.16,29.19,38300.0,28.6352,28.6548,28.6254,28.6548,38300.0
2013-12-17 15:30:00,29.19,29.19,29.16,29.16,22100.0,28.6548,28.6548,28.6254,28.6254,22100.0
2013-12-17 15:35:00,29.16,29.17,29.16,29.17,21700.0,28.6254,28.6352,28.6254,28.6352,21700.0
2013-12-17 15:40:00,29.16,29.17,29.16,29.17,20300.0,28.6254,28.6352,28.6254,28.6352,20300.0
2013-12-17 15:45:00,29.17,29.18,29.16,29.18,75800.0,28.6352,28.645,28.6254,28.645,75800.0
2013-12-17 15:50:00,29.17,29.18,29.16,29.16,49300.0,28.6352,28.645,28.6254,28.6254,49300.0
2013-12-17 15:55:00,29.16,29.18,29.16,29.17,155500.0,28.6254,28.645,28.6254,28.6352,155500.0
2013-12-18 09:30:00,29.51,29.51,29.34,29.41,32900.0,28.969,28.969,28.8021,28.8708,32900.0
2013-12-18 09:35:00,29.43,29.58,29.43,29.57,15000.0,28.8904,29.0377,28.8904,29.0279,15000.0
2013-12-18 09:40:00,29.57,29.7,29.56,29.68,43700.0,29.0279,29.1555,29.0181,29.1359,43700.0
2013-12-18 09:45:00,29.68,29.98,29.68,29.86,84700.0,29.1359,29.4304,29.1359,29.3126,84700.0
2013-12-18 09:50:00,29.88,29.9,29.82,29.83,61900.0,29.3322,29.3518,29.2733,29.2831,61900.0
2013-12-18 09:55:00,29.83,29.83,29.73,29.78,66400.0,29.2831,29.2831,29.1849,29.234,66400.0
2013-12-18 10:00:00,29.77,29.93,29.72,29.93,48800.0,29.2242,29.3813,29.1751,29.3813,48800.0
2013-12-18 10:05:00,29.92,30.1,29.92,30.1,44500.0,29.3715,29.5482,29.3715,29.5482,44500.0
2013-12-18 10:10:00,30.11,30.17,30.1,30.16,91200.0,29.558,29.6169,29.5482,29.6071,91200.0
2013-12-18 10:15:00,30.16,30.2,30.07,30.17,52400.0,29.6071,29.6463,29.5187,29.6169,52400.0
2013-12-18 10:20:00,30.17,30.17,30.08,30.09,38900.0,29.6169,29.6169,29.5285,29.5383,38900.0
2013-12-18 10:25:00,30.08,30.08,29.97,29.97,37600.0,29.5285,29.5285,29.4205,29.4205,37600.0
2013-12-18 10:30:00,29.96,30.03,29.95,30.01,24400.0,29.4107,29.4794,29.4009,29.4598,24400.0
2013-12-18 10:35:00,30.0,30.0,29.96,29.99,7300.0,29.45,29.45,29.4107,29.4402,7300.0
2013-12-18 10:40:00,30.0,30.0,29.87,29.87,17900.0,29.45,29.45,29.3224,29.3224,17900.0
2013-12-18 10:45:00,29.87,29.97,29.87,29.97,22500.0,29.3224,29.4205,29.3224,29.4205,22500.0
2013-12-18 10:50:00,29.97,30.0,29.96,29.97,22800.0,29.4205,29.45,29.4107,29.4205,22800.0
2013-12-18 10:55:00,29.97,30.0,29.95,30.0,14300.0,29.4205,29.45,29.4009,29.45,14300.0
2013-12-18 11:00:00,30.0,30.01,29.95,29.96,47200.0,29.45,29.4598,29.4009,29.4107,47200.0
2013-12-18 11:05:00,29.96,30.02,29.95,30.02,22600.0,29.4107,29.4696,29.4009,29.4696,22600.0
2013-12-18 11:10:00,30.01,30.02,29.96,29.97,30300.0,29.4598,29.4696,29.4107,29.4205,30300.0
2013-12-18 11:15:00,29.97,29.99,29.95,29.96,52700.0,29.4205,29.4402,29.4009,29.4107,52700.0
2013-12-18 11:20:00,29.96,29.96,29.91,29.93,45900.0,29.4107,29.4107,29.3616,29.3813,45900.0
2013-12-18 11:25:00,29.93,29.93,29.92,29.92,31500.0,29.3813,29.3813,29.3715,29.3715,31500.0
2013-12-18 11:30:00,29.93,29.94,29.92,29.93,45100.0,29.3813,29.3911,29.3715,29.3813,45100.0
2013-12-18 11:35:00,29.92,29.94,29.92,29.93,7300.0,29.3715,29.3911,29.3715,29.3813,7300.0
2013-12-18 11:40:00,29.94,29.94,29.88,29.89,29800.0,29.3911,29.3911,29.3322,29.342,29800.0
2013-12-18 11:45:00,29.89,29.91,29.89,29.89,7600.0,29.342,29.3616,29.342,29.342,7600.0
2013-12-18 11:50:00,29.9,29.95,29.9,29.95,11400.0,29.3518,29.4009,29.3518,29.4009,11400.0
2013-12-18 11:55:00,29.95,29.96,29.92,29.92,21500.0,29.4009,29.4107,29.3715,29.3715,21500.0
2013-12-18 12:00:00,29.92,29.94,29.89,29.94,19600.0,29.3715,29.3911,29.342,29.3911,19600.0
2013-12-18 12:05:00,29.94,29.94,29.92,29.94,5400.0,29.3911,29.3911,29.3715,29.3911,5400.0
2013-12-18 12:10:00,29.95,29.97,29.92,29.92,49300.0,29.4009,29.4205,29.3715,29.3715,49300.0
2013-12-18 12:15:00,29.94,29.94,29.9,29.91,12300.0,29.3911,29.3911,29.3518,29.3616,12300.0
2013-12-18 12:20:00,29.92,29.92,29.9,29.92,6800.0,29.3715,29.3715,29.3518,29.3715,6800.0
2013-12-18 12:25:00,29.92,29.92,29.9,29.92,12500.0,29.3715,29.3715,29.3518,29.3715,12500.0
2013-12-18 12:30:00,29.92,29.92,29.9,29.92,15000.0,29.3715,29.3715,29.3518,29.3715,15000.0
2013-12-18 12:35:00,29.92,29.94,29.92,29.93,7900.0,29.3715,29.3911,29.3715,29.3813,7900.0
2013-12-18 12:40:00,29.93,29.93,29.9,29.92,17600.0,29.3813,29.3813,29.3518,29.3715,17600.0
2013-12-18 12:45:00,29.91,29.93,29.91,29.92,12800.0,29.3616,29.3813,29.3616,29.3715,12800.0
2013-12-18 12:50:00,29.92,29.92,29.9,29.92,13400.0,29.3715,29.3715,29.3518,29.3715,13400.0
2013-12-18 12:55:00,29.92,29.93,29.9,29.91,22900.0,29.3715,29.3813,29.3518,29.3616,22900.0
2013-12-18 13:00:00,29.91,29.92,29.88,29.91,30800.0,29.3616,29.3715,29.3322,29.3616,30800.0
2013-12-18 13:05:00,29.91,29.93,29.9,29.93,5400.0,29.3616,29.3813,29.3518,29.3813,5400.0
2013-12-18 13:10:00,29.93,29.96,29.91,29.95,42500.0,29.3813,29.4107,29.3616,29.4009,42500.0
2013-12-18 13:15:00,29.94,29.95,29.9,29.93,29200.0,29.3911,29.4009,29.3518,29.3813,29200.0
2013-12-18 13:20:00,29.93,29.96,29.92,29.95,11300.0,29.3813,29.4107,29.3715,29.4009,11300.0
2013-12-18 13:25:00,29.95,29.97,29.9,29.91,26700.0,29.4009,29.4205,29.3518,29.3616,26700.0
2013-12-18 13:30:00,29.91,29.92,29.9,29.91,13200.0,29.3616,29.3715,29.3518,29.3616,13200.0
2013-12-18 13:35:00,29.9,29.91,29.9,29.91,13000.0,29.3518,29.3616,29.3518,29.3616,13000.0
2013-12-18 13:40:00,29.91,29.94,29.91,29.93,12100.0,29.3616,29.3911,29.3616,29.3813,12100.0
2013-12-18 13:45:00,29.93,29.94,29.93,29.94,3300.0,29.3813,29.3911,29.3813,29.3911,3300.0
2013-12-18 13:50:00,29.94,29.94,29.9,29.93,24500.0,29.3911,29.3911,29.3518,29.3813,24500.0
2013-12-18 13:55:00,29.93,29.99,29.9,29.93,29700.0,29.3813,29.4402,29.3518,29.3813,29700.0
2013-12-18 14:00:00,29.92,30.1,29.68,30.1,188000.0,29.3715,29.5482,29.1359,29.5482,188000.0
2013-12-18 14:05:00,30.11,30.2,30.06,30.15,79800.0,29.558,29.6463,29.5089,29.5972,79800.0
2013-12-18 14:10:00,30.14,30.15,30.03,30.04,43600.0,29.5874,29.5972,29.4794,29.4893,43600.0
2013-12-18 14:15:00,30.04,30.05,29.96,30.02,30200.0,29.4893,29.4991,29.4107,29.4696,30200.0
2013-12-18 14:20:00,30.02,30.06,29.99,30.05,58800.0,29.4696,29.5089,29.4402,29.4991,58800.0
2013-12-18 14:25:00,30.05,30.06,30.02,30.03,26100.0,29.4991,29.5089,29.4696,29.4794,26100.0
2013-12-18 14:30:00,30.03,30.14,30.02,30.13,31000.0,29.4794,29.5874,29.4696,29.5776,31000.0
2013-12-18 14:35:00,30.13,30.25,30.12,30.24,33900.0,29.5776,29.6954,29.5678,29.6856,33900.0
2013-12-18 14:40:00,30.25,30.28,30.21,30.26,26700.0,29.6954,29.7249,29.6561,29.7052,26700.0
2013-12-18 14:45:00,30.26,30.27,30.23,30.23,19800.0,29.7052,29.715,29.6758,29.6758,19800.0
2013-12-18 14:50:00,30.22,30.25,30.21,30.24,14800.0,29.666,29.6954,29.6561,29.6856,14800.0
2013-12-18 14:55:00,30.25,30.34,30.24,30.33,41500.0,29.6954,29.7838,29.6856,29.7739,41500.0
2013-12-18 15:00:00,30.33,30.33,30.25,30.26,27100.0,29.7739,29.7739,29.6954,29.7052,27100.0
2013-12-18 15:05:00,30.27,30.32,30.26,30.32,30200.0,29.715,29.7641,29.7052,29.7641,30200.0
2013-12-18 15:10:00,30.32,30.41,30.32,30.41,43200.0,29.7641,29.8525,29.7641,29.8525,43200.0
2013-12-18 15:15:00,30.42,30.44,30.41,30.43,26500.0,29.8623,29.8819,29.8525,29.8721,26500.0
2013-12-18 15:20:00,30.44,30.52,30.44,30.52,57700.0,29.8819,29.9605,29.8819,29.9605,57700.0
2013-12-18 15:25:00,30.52,30.57,30.47,30.52,113300.0,29.9605,30.0095,29.9114,29.9605,113300.0
2013-12-18 15:30:00,30.51,30.64,30.51,30.63,96100.0,29.9506,30.0783,29.9506,30.0684,96100.0
2013-12-18 15:35:00,30.63,30.69,30.59,30.69,93600.0,30.0684,30.1273,30.0292,30.1273,93600.0
2013-12-18 15:40:00,30.69,30.71,30.65,30.71,93100.0,30.1273,30.147,30.0881,30.147,93100.0
2013-12-18 15:45:00,30.71,30.71,30.63,30.63,158100.0,30.147,30.147,30.0684,30.0684,158100.0
2013-12-18 15:50:00,30.63,30.66,30.53,30.56,230600.0,30.0684,30.0979,29.9703,29.9997,230600.0
2013-12-18 15:55:00,30.55,30.66,30.53,30.63,283700.0,29.9899,30.0979,29.9703,30.0684,283700.0
2013-12-19 09:30:00,30.35,30.35,30.18,30.19,94200.0,29.7936,29.7936,29.6267,29.6365,94200.0
2013-12-19 09:35:00,30.19,30.25,30.18,30.21,34700.0,29.6365,29.6954,29.6267,29.6561,34700.0
2013-12-19 09:40:00,30.19,30.23,30.19,30.2,54000.0,29.6365,29.6758,29.6365,29.6463,54000.0
2013-12-19 09:45:00,30.21,30.38,30.19,30.2,77400.0,29.6561,29.823,29.6365,29.6463,77400.0
2013-12-19 09:50:00,30.2,30.23,30.18,30.21,22200.0,29.6463,29.6758,29.6267,29.6561,22200.0
2013-12-19 09:55:00,30.2,30.23,30.2,30.2,23500.0,29.6463,29.6758,29.6463,29.6463,23500.0
2013-12-19 10:00:00,30.19,30.21,30.18,30.18,27000.0,29.6365,29.6561,29.6267,29.6267,27000.0
2013-12-19 10:05:00,30.19,30.22,30.16,30.18,28800.0,29.6365,29.666,29.6071,29.6267,28800.0
2013-12-19 10:10:00,30.19,30.2,30.16,30.17,33700.0,29.6365,29.6463,29.6071,29.6169,33700.0
2013-12-19 10:15:00,30.18,30.19,30.12,30.14,34600.0,29.6267,29.6365,29.5678,29.5874,34600.0
2013-12-19 10:20:00,30.12,30.12,30.09,30.12,22800.0,29.5678,29.5678,29.5383,29.5678,22800.0
2013-12-19 10:25:00,30.12,30.16,30.1,30.16,52200.0,29.5678,29.6071,29.5482,29.6071,52200.0
2013-12-19 10:30:00,30.16,30.18,30.12,30.14,26900.0,29.6071,29.6267,29.5678,29.5874,26900.0
2013-12-19 10:35:00,30.14,30.14,30.09,30.11,96900.0,29.5874,29.5874,29.5383,29.558,96900.0
2013-12-19 10:40:00,30.1,30.11,30.06,30.1,46200.0,29.5482,29.558,29.5089,29.5482,46200.0
2013-12-19 10:45:00,30.1,30.12,30.08,30.1,33100.0,29.5482,29.5678,29.5285,29.5482,33100.0
2013-12-19 10:50:00,30.1,30.11,30.09,30.11,19800.0,29.5482,29.558,29.5383,29.558,19800.0
2013-12-19 10:55:00,30.11,30.17,30.1,30.17,26400.0,29.558,29.6169,29.5482,29.6169,26400.0
2013-12-19 11:00:00,30.16,30.17,30.16,30.16,7500.0,29.6071,29.6169,29.6071,29.6071,7500.0
2013-12-19 11:05:00,30.16,30.19,30.16,30.19,15900.0,29.6071,29.6365,29.6071,29.6365,15900.0
2013-12-19 11:10:00,30.19,30.24,30.19,30.24,19400.0,29.6365,29.6856,29.6365,29.6856,19400.0
2013-12-19 11:15:00,30.24,30.24,30.2,30.21,15900.0,29.6856,29.6856,29.6463,29.6561,15900.0
2013-12-19 11:20:00,30.2,30.23,30.2,30.23,26700.0,29.6463,29.6758,29.6463,29.6758,26700.0
2013-12-19 11:25:00,30.23,30.23,30.16,30.17,28900.0,29.6758,29.6758,29.6071,29.6169,28900.0
2013-12-19 11:30:00,30.17,30.21,30.17,30.18,15500.0,29.6169,29.6561,29.6169,29.6267,15500.0
2013-12-19 11:35:00,30.19,30.19,30.15,30.15,9200.0,29.6365,29.6365,29.5972,29.5972,9200.0
2013-12-19 11:40:00,30.16,30.16,30.12,30.14,20300.0,29.6071,29.6071,29.5678,29.5874,20300.0
2013-12-19 11:45:00,30.15,30.15,30.14,30.15,7600.0,29.5972,29.5972,29.5874,29.5972,7600.0
2013-12-19 11:50:00,30.14,30.15,30.14,30.15,5300.0,29.5874,29.5972,29.5874,29.5972,5300.0
2013-12-19 11:55:00,30.14,30.19,30.14,30.19,19200.0,29.5874,29.6365,29.5874,29.6365,19200.0
2013-12-19 12:00:00,30.18,30.19,30.11,30.11,19500.0,29.6267,29.6365,29.558,29.558,19500.0
2013-12-19 12:05:00,30.11,30.13,30.1,30.11,17600.0,29.558,29.5776,29.5482,29.558,17600.0
2013-12-19 12:10:00,30.1,30.13,30.1,30.13,10800.0,29.5482,29.5776,29.5482,29.5776,10800.0
2013-12-19 12:15:00,30.13,30.13,30.09,30.11,18800.0,29.5776,29.5776,29.5383,29.558,18800.0
2013-12-19 12:20:00,30.11,30.15,30.11,30.15,11600.0,29.558,29.5972,29.558,29.5972,11600.0
2013-12-19 12:25:00,30.15,30.15,30.12,30.12,8500.0,29.5972,29.5972,29.5678,29.5678,8500.0
2013-12-19 12:30:00,30.12,30.12,30.11,30.12,5900.0,29.5678,29.5678,29.558,29.5678,5900.0
2013-12-19 12:35:00,30.12,30.16,30.11,30.15,24800.0,29.5678,29.6071,29.558,29.5972,24800.0
2013-12-19 12:40:00,30.16,30.2,30.15,30.2,14200.0,29.6071,29.6463,29.5972,29.6463,14200.0
2013-12-19 12:45:00,30.2,30.2,30.18,30.18,12000.0,29.6463,29.6463,29.6267,29.6267,12000.0
2013-12-19 12:50:00,30.19,30.19,30.15,30.15,15100.0,29.6365,29.6365,29.5972,29.5972,15100.0
2013-12-19 12:55:00,30.15,30.17,30.15,30.17,17100.0,29.5972,29.6169,29.5972,29.6169,17100.0
2013-12-19 13:00:00,30.16,30.17,30.16,30.17,5500.0,29.6071,29.6169,29.6071,29.6169,5500.0
2013-12-19 13:05:00,30.17,30.18,30.15,30.15,25500.0,29.6169,29.6267,29.5972,29.5972,25500.0
2013-12-19 13:10:00,30.16,30.16,30.15,30.16,5300.0,29.6071,29.6071,29.5972,29.6071,5300.0
2013-12-19 13:15:00,30.16,30.24,30.16,30.22,26300.0,29.6071,29.6856,29.6071,29.666,26300.0
2013-12-19 13:20:00,30.21,30.22,30.2,30.2,12700.0,29.6561,29.666,29.6463,29.6463,12700.0
2013-12-19 13:25:00,30.2,30.21,30.2,30.21,10100.0,29.6463,29.6561,29.6463,29.6561,10100.0
2013-12-19 13:30:00,30.21,30.22,30.18,30.18,19800.0,29.6561,29.666,29.6267,29.6267,19800.0
2013-12-19 13:35:00,30.18,30.19,30.15,30.15,12900.0,29.6267,29.6365,29.5972,29.5972,12900.0
2013-12-19 13:40:00,30.15,30.22,30.15,30.22,16400.0,29.5972,29.666,29.5972,29.666,16400.0
2013-12-19 13:45:00,30.22,30.22,30.17,30.19,12900.0,29.666,29.666,29.6169,29.6365,12900.0
2013-12-19 13:50:00,30.19,30.2,30.15,30.15,15900.0,29.6365,29.6463,29.5972,29.5972,15900.0
2013-12-19 13:55:00,30.16,30.17,30.13,30.13,14800.0,29.6071,29.6169,29.5776,29.5776,14800.0
2013-12-19 14:00:00,30.13,30.14,30.11,30.12,16300.0,29.5776,29.5874,29.558,29.5678,16300.0
2013-12-19 14:05:00,30.11,30.12,30.11,30.11,4600.0,29.558,29.5678,29.558,29.558,4600.0
2013-12-19 14:10:00,30.12,30.13,30.11,30.13,16300.0,29.5678,29.5776,29.558,29.5776,16300.0
2013-12-19 14:15:00,30.13,30.13,30.1,30.1,26300.0,29.5776,29.5776,29.5482,29.5482,26300.0
2013-12-19 14:20:00,30.1,30.1,30.09,30.1,25800.0,29.5482,29.5482,29.5383,29.5482,25800.0
2013-12-19 14:25:00,30.09,30.11,30.09,30.11,26000.0,29.5383,29.558,29.5383,29.558,26000.0
2013-12-19 14:30:00,30.11,30.12,30.1,30.11,22500.0,29.558,29.5678,29.5482,29.558,22500.0
2013-12-19 14:35:00,30.11,30.12,30.09,30.11,58400.0,29.558,29.5678,29.5383,29.558,58400.0
2013-12-19 14:40:00,30.11,30.2,30.11,30.19,30000.0,29.558,29.6463,29.558,29.6365,30000.0
2013-12-19 14:45:00,30.2,30.2,30.16,30.17,13100.0,29.6463,29.6463,29.6071,29.6169,13100.0
2013-12-19 14:50:00,30.16,30.17,30.13,30.14,13800.0,29.6071,29.6169,29.5776,29.5874,13800.0
2013-12-19 14:55:00,30.15,30.19,30.14,30.18,31300.0,29.5972,29.6365,29.5874,29.6267,31300.0
2013-12-19 15:00:00,30.18,30.23,30.18,30.22,18800.0,29.6267,29.6758,29.6267,29.666,18800.0
2013-12-19 15:05:00,30.22,30.22,30.19,30.2,7800.0,29.666,29.666,29.6365,29.6463,7800.0
2013-12-19 15:10:00,30.19,30.21,30.19,30.2,21700.0,29.6365,29.6561,29.6365,29.6463,21700.0
2013-12-19 15:15:00,30.2,30.23,30.2,30.2,22900.0,29.6463,29.6758,29.6463,29.6463,22900.0
2013-12-19 15:20:00,30.21,30.21,30.2,30.21,17900.0,29.6561,29.6561,29.6463,29.6561,17900.0
2013-12-19 15:25:00,30.2,30.21,30.19,30.2,33200.0,29.6463,29.6561,29.6365,29.6463,33200.0
2013-12-19 15:30:00,30.19,30.21,30.19,30.19,28500.0,29.6365,29.6561,29.6365,29.6365,28500.0
2013-12-19 15:35:00,30.2,30.24,30.19,30.24,38100.0,29.6463,29.6856,29.6365,29.6856,38100.0
2013-12-19 15:40:00,30.24,30.27,30.21,30.21,51300.0,29.6856,29.715,29.6561,29.6561,51300.0
2013-12-19 15:45:00,30.22,30.22,30.2,30.21,70700.0,29.666,29.666,29.6463,29.6561,70700.0
2013-12-19 15:50:00,30.21,30.26,30.2,30.25,85300.0,29.6561,29.7052,29.6463,29.6954,85300.0
2013-12-19 15:55:00,30.24,30.28,30.24,30.28,153400.0,29.6856,29.7249,29.6856,29.7249,153400.0
2013-12-20 09:30:00,30.22,30.29,30.16,30.21,272800.0,29.666,29.7347,29.6071,29.6561,272800.0
2013-12-20 09:35:00,30.2,30.26,30.2,30.22,22500.0,29.6463,29.7052,29.6463,29.666,22500.0
2013-12-20 09:40:00,30.25,30.27,30.22,30.27,24200.0,29.6954,29.715,29.666,29.715,24200.0
2013-12-20 09:45:00,30.27,30.31,30.22,30.3,18400.0,29.715,29.7543,29.666,29.7445,18400.0
2013-12-20 09:50:00,30.3,30.33,30.26,30.26,18700.0,29.7445,29.7739,29.7052,29.7052,18700.0
2013-12-20 09:55:00,30.26,30.27,30.22,30.24,19900.0,29.7052,29.715,29.666,29.6856,19900.0
2013-12-20 10:00:00,30.25,30.31,30.23,30.23,32300.0,29.6954,29.7543,29.6758,29.6758,32300.0
2013-12-20 10:05:00,30.23,30.37,30.22,30.3,22500.0,29.6758,29.8132,29.666,29.7445,22500.0
2013-12-20 10:10:00,30.31,30.31,30.27,30.29,14000.0,29.7543,29.7543,29.715,29.7347,14000.0
2013-12-20 10:15:00,30.3,30.33,30.29,30.31,19500.0,29.7445,29.7739,29.7347,29.7543,19500.0
2013-12-20 10:20:00,30.32,30.32,30.26,30.26,71000.0,29.7641,29.7641,29.7052,29.7052,71000.0
2013-12-20 10:25:00,30.27,30.29,30.26,30.27,64400.0,29.715,29.7347,29.7052,29.715,64400.0
2013-12-20 10:30:00,30.28,30.3,30.26,30.27,101700.0,29.7249,29.7445,29.7052,29.715,101700.0
2013-12-20 10:35:00,30.27,30.28,30.26,30.27,30900.0,29.715,29.7249,29.7052,29.715,30900.0
2013-12-20 10:40:00,30.27,30.29,30.26,30.27,33100.0,29.715,29.7347,29.7052,29.715,33100.0
2013-12-20 10:45:00,30.27,30.29,30.26,30.28,32100.0,29.715,29.7347,29.7052,29.7249,32100.0
2013-12-20 10:50:00,30.28,30.3,30.28,30.3,21000.0,29.7249,29.7445,29.7249,29.7445,21000.0
2013-12-20 10:55:00,30.29,30.3,30.21,30.21,47500.0,29.7347,29.7445,29.6561,29.6561,47500.0
2013-12-20 11:00:00,30.22,30.22,30.17,30.2,35000.0,29.666,29.666,29.6169,29.6463,35000.0
2013-12-20 11:05:00,30.2,30.21,30.18,30.19,21500.0,29.6463,29.6561,29.6267,29.6365,21500.0
2013-12-20 11:10:00,30.19,30.24,30.18,30.24,18800.0,29.6365,29.6856,29.6267,29.6856,18800.0
2013-12-20 11:15:00,30.25,30.3,30.19,30.23,57500.0,29.6954,29.7445,29.6365,29.6758,57500.0
2013-12-20 11:20:00,30.24,30.27,30.23,30.26,13800.0,29.6856,29.715,29.6758,29.7052,13800.0
2013-12-20 11:25:00,30.25,30.28,30.25,30.25,31700.0,29.6954,29.7249,29.6954,29.6954,31700.0
2013-12-20 11:30:00,30.26,30.28,30.25,30.28,43500.0,29.7052,29.7249,29.6954,29.7249,43500.0
2013-12-20 11:35:00,30.28,30.31,30.27,30.29,30200.0,29.7249,29.7543,29.715,29.7347,30200.0
2013-12-20 11:40:00,30.29,30.31,30.29,30.3,19600.0,29.7347,29.7543,29.7347,29.7445,19600.0
2013-12-20 11:45:00,30.3,30.3,30.27,30.28,30000.0,29.7445,29.7445,29.715,29.7249,30000.0
2013-12-20 11:50:00,30.28,30.3,30.28,30.3,21400.0,29.7249,29.7445,29.7249,29.7445,21400.0
2013-12-20 11:55:00,30.3,30.32,30.29,30.31,13500.0,29.7445,29.7641,29.7347,29.7543,13500.0
2013-12-20 12:00:00,30.32,30.35,30.32,30.33,38200.0,29.7641,29.7936,29.7641,29.7739,38200.0
2013-12-20 12:05:00,30.32,30.32,30.27,30.27,28900.0,29.7641,29.7641,29.715,29.715,28900.0
2013-12-20 12:10:00,30.27,30.29,30.27,30.29,13600.0,29.715,29.7347,29.715,29.7347,13600.0
2013-12-20 12:15:00,30.29,30.3,30.26,30.26,33400.0,29.7347,29.7445,29.7052,29.7052,33400.0
2013-12-20 12:20:00,30.27,30.29,30.26,30.28,19200.0,29.715,29.7347,29.7052,29.7249,19200.0
2013-12-20 12:25:00,30.28,30.34,30.28,30.34,33600.0,29.7249,29.7838,29.7249,29.7838,33600.0
2013-12-20 12:30:00,30.34,30.34,30.32,30.33,10400.0,29.7838,29.7838,29.7641,29.7739,10400.0
2013-12-20 12:35:00,30.33,30.37,30.33,30.36,16700.0,29.7739,29.8132,29.7739,29.8034,16700.0
2013-12-20 12:40:00,30.37,30.39,30.29,30.3,77700.0,29.8132,29.8328,29.7347,29.7445,77700.0
2013-12-20 12:45:00,30.3,30.32,30.29,30.3,37100.0,29.7445,29.7641,29.7347,29.7445,37100.0
2013-12-20 12:50:00,30.3,30.31,30.3,30.3,7300.0,29.7445,29.7543,29.7445,29.7445,7300.0
2013-12-20 12:55:00,30.31,30.32,30.3,30.3,28500.0,29.7543,29.7641,29.7445,29.7445,28500.0
2013-12-20 13:00:00,30.31,30.31,30.3,30.31,10800.0,29.7543,29.7543,29.7445,29.7543,10800.0
2013-12-20 13:05:00,30.31,30.34,30.3,30.34,30200.0,29.7543,29.7838,29.7445,29.7838,30200.0
2013-12-20 13:10:00,30.33,30.38,30.33,30.38,66700.0,29.7739,29.823,29.7739,29.823,66700.0
2013-12-20 13:15:00,30.38,30.41,30.38,30.41,23300.0,29.823,29.8525,29.823,29.8525,23300.0
2013-12-20 13:20:00,30.42,30.48,30.41,30.47,16500.0,29.8623,29.9212,29.8525,29.9114,16500.0
2013-12-20 13:25:00,30.48,30.51,30.45,30.45,43400.0,29.9212,29.9506,29.8917,29.8917,43400.0
2013-12-20 13:30:00,30.45,30.46,30.44,30.46,9400.0,29.8917,29.9016,29.8819,29.9016,9400.0
2013-12-20 13:35:00,30.45,30.46,30.41,30.45,33200.0,29.8917,29.9016,29.8525,29.8917,33200.0
2013-12-20 13:40:00,30.45,30.48,30.45,30.46,33000.0,29.8917,29.9212,29.8917,29.9016,33000.0
2013-12-20 13:45:00,30.46,30.51,30.45,30.5,24800.0,29.9016,29.9506,29.8917,29.9408,24800.0
2013-12-20 13:50:00,30.5,30.52,30.49,30.52,32500.0,29.9408,29.9605,29.931,29.9605,32500.0
2013-12-20 13:55:00,30.51,30.59,30.51,30.59,17900.0,29.9506,30.0292,29.9506,30.0292,17900.0
2013-12-20 14:00:00,30.59,30.61,30.58,30.6,36400.0,30.0292,30.0488,30.0194,30.039,36400.0
2013-12-20 14:05:00,30.6,30.61,30.59,30.6,23900.0,30.039,30.0488,30.0292,30.039,23900.0
2013-12-20 14:10:00,30.59,30.6,30.59,30.59,12000.0,30.0292,30.039,30.0292,30.0292,12000.0
2013-12-20 14:15:00,30.6,30.64,30.58,30.64,65200.0,30.039,30.0783,30.0194,30.0783,65200.0
2013-12-20 14:20:00,30.64,30.64,30.63,30.64,8100.0,30.0783,30.0783,30.0684,30.0783,8100.0
2013-12-20 14:25:00,30.64,30.65,30.64,30.65,22300.0,30.0783,30.0881,30.0783,30.0881,22300.0
2013-12-20 14:30:00,30.65,30.67,30.64,30.67,20700.0,30.0881,30.1077,30.0783,30.1077,20700.0
2013-12-20 14:35:00,30.67,30.69,30.65,30.66,68800.0,30.1077,30.1273,30.0881,30.0979,68800.0
2013-12-20 14:40:00,30.65,30.66,30.58,30.63,51200.0,30.0881,30.0979,30.0194,30.0684,51200.0
2013-12-20 14:45:00,30.64,30.65,30.62,30.62,25100.0,30.0783,30.0881,30.0586,30.0586,25100.0
2013-12-20 14:50:00,30.63,30.63,30.6,30.6,65800.0,30.0684,30.0684,30.039,30.039,65800.0
2013-12-20 14:55:00,30.6,30.6,30.55,30.55,19700.0,30.039,30.039,29.9899,29.9899,19700.0
2013-12-20 15:00:00,30.55,30.56,30.55,30.55,30700.0,29.9899,29.9997,29.9899,29.9899,30700.0
2013-12-20 15:05:00,30.55,30.58,30.54,30.58,81900.0,29.9899,30.0194,29.9801,30.0194,81900.0
2013-12-20 15:10:00,30.58,30.63,30.58,30.62,28000.0,30.0194,30.0684,30.0194,30.0586,28000.0
2013-12-20 15:15:00,30.63,30.65,30.63,30.65,39900.0,30.0684,30.0881,30.0684,30.0881,39900.0
2013-12-20 15:20:00,30.65,30.65,30.64,30.64,24800.0,30.0881,30.0881,30.0783,30.0783,24800.0
2013-12-20 15:25:00,30.65,30.67,30.63,30.66,97100.0,30.0881,30.1077,30.0684,30.0979,97100.0
2013-12-20 15:30:00,30.66,30.66,30.64,30.64,45600.0,30.0979,30.0979,30.0783,30.0783,45600.0
2013-12-20 15:35:00,30.65,30.68,30.63,30.68,74500.0,30.0881,30.1175,30.0684,30.1175,74500.0
2013-12-20 15:40:00,30.68,30.69,30.64,30.65,83400.0,30.1175,30.1273,30.0783,30.0881,83400.0
2013-12-20 15:45:00,30.65,30.68,30.62,30.68,88800.0,30.0881,30.1175,30.0586,30.1175,88800.0
2013-12-20 15:50:00,30.68,30.68,30.65,30.66,73000.0,30.1175,30.1175,30.0881,30.0979,73000.0
2013-12-20 15:55:00,30.66,30.67,30.62,30.67,178600.0,30.0979,30.1077,30.0586,30.1077,178600.0
2013-12-23 09:30:00,30.86,30.88,30.65,30.65,19700.0,30.2942,30.3139,30.0881,30.0881,19700.0
2013-12-23 09:35:00,30.68,30.74,30.67,30.68,8000.0,30.1175,30.1764,30.1077,30.1175,8000.0
2013-12-23 09:40:00,30.68,30.73,30.67,30.68,5900.0,30.1175,30.1666,30.1077,30.1175,5900.0
2013-12-23 09:45:00,30.69,30.7,30.67,30.69,9500.0,30.1273,30.1372,30.1077,30.1273,9500.0
2013-12-23 09:50:00,30.69,30.69,30.68,30.68,9600.0,30.1273,30.1273,30.1175,30.1175,9600.0
2013-12-23 09:55:00,30.67,30.72,30.67,30.69,13200.0,30.1077,30.1568,30.1077,30.1273,13200.0
2013-12-23 10:00:00,30.68,30.77,30.67,30.77,13500.0,30.1175,30.2059,30.1077,30.2059,13500.0
2013-12-23 10:05:00,30.76,30.82,30.76,30.77,19400.0,30.1961,30.255,30.1961,30.2059,19400.0
2013-12-23 10:10:00,30.77,30.78,30.71,30.72,25000.0,30.2059,30.2157,30.147,30.1568,25000.0
2013-12-23 10:15:00,30.71,30.75,30.71,30.75,13800.0,30.147,30.1862,30.147,30.1862,13800.0
2013-12-23 10:20:00,30.76,30.81,30.76,30.81,19500.0,30.1961,30.2451,30.1961,30.2451,19500.0
2013-12-23 10:25:00,30.8,30.8,30.78,30.79,6400.0,30.2353,30.2353,30.2157,30.2255,6400.0
2013-12-23 10:30:00,30.78,30.79,30.76,30.76,9500.0,30.2157,30.2255,30.1961,30.1961,9500.0
2013-12-23 10:35:00,30.76,30.77,30.68,30.68,16300.0,30.1961,30.2059,30.1175,30.1175,16300.0
2013-12-23 10:40:00,30.69,30.73,30.67,30.7,21600.0,30.1273,30.1666,30.1077,30.1372,21600.0
2013-12-23 10:45:00,30.71,30.73,30.68,30.69,13600.0,30.147,30.1666,30.1175,30.1273,13600.0
2013-12-23 10:50:00,30.69,30.7,30.67,30.68,11300.0,30.1273,30.1372,30.1077,30.1175,11300.0
2013-12-23 10:55:00,30.68,30.73,30.68,30.73,10100.0,30.1175,30.1666,30.1175,30.1666,10100.0
2013-12-23 11:00:00,30.73,30.73,30.71,30.73,9800.0,30.1666,30.1666,30.147,30.1666,9800.0
2013-12-23 11:05:00,30.73,30.79,30.73,30.78,28900.0,30.1666,30.2255,30.1666,30.2157,28900.0
2013-12-23 11:10:00,30.77,30.83,30.77,30.82,17200.0,30.2059,30.2648,30.2059,30.255,17200.0
2013-12-23 11:15:00,30.82,30.84,30.79,30.84,9900.0,30.255,30.2746,30.2255,30.2746,9900.0
2013-12-23 11:20:00,30.84,30.84,30.82,30.84,7300.0,30.2746,30.2746,30.255,30.2746,7300.0
2013-12-23 11:25:00,30.84,30.84,30.81,30.84,8800.0,30.2746,30.2746,30.2451,30.2746,8800.0
2013-12-23 11:30:00,30.84,30.87,30.84,30.87,10200.0,30.2746,30.304,30.2746,30.304,10200.0
2013-12-23 11:35:00,30.87,30.91,30.86,30.9,15400.0,30.304,30.3433,30.2942,30.3335,15400.0
2013-12-23 11:40:00,30.9,30.96,30.89,30.96,9400.0,30.3335,30.3924,30.3237,30.3924,9400.0
2013-12-23 11:45:00,30.96,30.97,30.93,30.96,15700.0,30.3924,30.4022,30.3629,30.3924,15700.0
2013-12-23 11:50:00,30.96,30.97,30.94,30.96,10700.0,30.3924,30.4022,30.3728,30.3924,10700.0
2013-12-23 11:55:00,30.96,30.96,30.92,30.93,11800.0,30.3924,30.3924,30.3531,30.3629,11800.0
2013-12-23 12:00:00,30.93,30.94,30.93,30.93,9000.0,30.3629,30.3728,30.3629,30.3629,9000.0
2013-12-23 12:05:00,30.93,30.95,30.93,30.94,9600.0,30.3629,30.3826,30.3629,30.3728,9600.0
2013-12-23 12:10:00,30.93,30.94,30.93,30.93,2200.0,30.3629,30.3728,30.3629,30.3629,2200.0
2013-12-23 12:15:00,30.93,30.98,30.93,30.98,24200.0,30.3629,30.412,30.3629,30.412,24200.0
2013-12-23 12:20:00,30.98,30.99,30.93,30.95,9000.0,30.412,30.4218,30.3629,30.3826,9000.0
2013-12-23 12:25:00,30.96,30.96,30.95,30.95,2000.0,30.3924,30.3924,30.3826,30.3826,2000.0
2013-12-23 12:30:00,30.95,30.95,30.9,30.9,9000.0,30.3826,30.3826,30.3335,30.3335,9000.0
2013-12-23 12:35:00,30.89,30.9,30.89,30.89,2800.0,30.3237,30.3335,30.3237,30.3237,2800.0
2013-12-23 12:40:00,30.89,30.9,30.89,30.89,6800.0,30.3237,30.3335,30.3237,30.3237,6800.0
2013-12-23 12:45:00,30.89,30.9,30.88,30.89,12900.0,30.3237,30.3335,30.3139,30.3237,12900.0
2013-12-23 12:50:00,30.89,30.91,30.89,30.91,13300.0,30.3237,30.3433,30.3237,30.3433,13300.0
2013-12-23 12:55:00,30.91,30.92,30.9,30.92,10400.0,30.3433,30.3531,30.3335,30.3531,10400.0
2013-12-23 13:00:00,30.92,30.92,30.91,30.92,3500.0,30.3531,30.3531,30.3433,30.3531,3500.0
2013-12-23 13:05:00,30.91,30.92,30.89,30.91,7800.0,30.3433,30.3531,30.3237,30.3433,7800.0
2013-12-23 13:10:00,30.91,30.92,30.9,30.92,3500.0,30.3433,30.3531,30.3335,30.3531,3500.0
2013-12-23 13:15:00,30.91,30.91,30.88,30.89,6400.0,30.3433,30.3433,30.3139,30.3237,6400.0
2013-12-23 13:20:00,30.89,30.9,30.88,30.9,8800.0,30.3237,30.3335,30.3139,30.3335,8800.0
2013-12-23 13:25:00,30.89,30.9,30.89,30.9,6800.0,30.3237,30.3335,30.3237,30.3335,6800.0
2013-12-23 13:30:00,30.89,30.9,30.89,30.9,5900.0,30.3237,30.3335,30.3237,30.3335,5900.0
2013-12-23 13:35:00,30.91,30.92,30.88,30.9,13300.0,30.3433,30.3531,30.3139,30.3335,13300.0
2013-12-23 13:40:00,30.89,30.9,30.88,30.89,11700.0,30.3237,30.3335,30.3139,30.3237,11700.0
2013-12-23 13:45:00,30.89,30.9,30.88,30.89,13700.0,30.3237,30.3335,30.3139,30.3237,13700.0
2013-12-23 13:50:00,30.9,30.9,30.88,30.89,12900.0,30.3335,30.3335,30.3139,30.3237,12900.0
2013-12-23 13:55:00,30.89,30.9,30.88,30.89,6900.0,30.3237,30.3335,30.3139,30.3237,6900.0
2013-12-23 14:00:00,30.89,30.92,30.89,30.91,7900.0,30.3237,30.3531,30.3237,30.3433,7900.0
2013-12-23 14:05:00,30.91,30.92,30.89,30.89,4400.0,30.3433,30.3531,30.3237,30.3237,4400.0
2013-12-23 14:10:00,30.89,30.91,30.89,30.89,6600.0,30.3237,30.3433,30.3237,30.3237,6600.0
2013-12-23 14:15:00,30.9,30.91,30.88,30.9,9100.0,30.3335,30.3433,30.3139,30.3335,9100.0
2013-12-23 14:20:00,30.89,30.91,30.89,30.9,3200.0,30.3237,30.3433,30.3237,30.3335,3200.0
2013-12-23 14:25:00,30.9,30.92,30.89,30.89,10800.0,30.3335,30.3531,30.3237,30.3237,10800.0
2013-12-23 14:30:00,30.9,30.91,30.89,30.91,7200.0,30.3335,30.3433,30.3237,30.3433,7200.0
2013-12-23 14:35:00,30.9,30.94,30.9,30.93,20700.0,30.3335,30.3728,30.3335,30.3629,20700.0
2013-12-23 14:40:00,30.94,30.95,30.93,30.94,8200.0,30.3728,30.3826,30.3629,30.3728,8200.0
2013-12-23 14:45:00,30.95,30.96,30.94,30.96,6800.0,30.3826,30.3924,30.3728,30.3924,6800.0
2013-12-23 14:50:00,30.96,30.97,30.95,30.95,17300.0,30.3924,30.4022,30.3826,30.3826,17300.0
2013-12-23 14:55:00,30.95,30.97,30.94,30.97,8500.0,30.3826,30.4022,30.3728,30.4022,8500.0
2013-12-23 15:00:00,30.97,30.98,30.96,30.98,10100.0,30.4022,30.412,30.3924,30.412,10100.0
2013-12-23 15:05:00,30.98,30.99,30.98,30.99,16200.0,30.412,30.4218,30.412,30.4218,16200.0
2013-12-23 15:10:00,30.99,31.0,30.98,30.99,20100.0,30.4218,30.4317,30.412,30.4218,20100.0
2013-12-23 15:15:00,30.99,31.0,30.98,31.0,14200.0,30.4218,30.4317,30.412,30.4317,14200.0
2013-12-23 15:20:00,31.0,31.0,30.98,30.99,19500.0,30.4317,30.4317,30.412,30.4218,19500.0
2013-12-23 15:25:00,30.99,30.99,30.98,30.99,7900.0,30.4218,30.4218,30.412,30.4218,7900.0
2013-12-23 15:30:00,30.99,31.0,30.99,31.0,13600.0,30.4218,30.4317,30.4218,30.4317,13600.0
2013-12-23 15:35:00,31.0,31.0,30.99,30.99,13000.0,30.4317,30.4317,30.4218,30.4218,13000.0
2013-12-23 15:40:00,31.0,31.03,30.99,31.02,40600.0,30.4317,30.4611,30.4218,30.4513,40600.0
2013-12-23 15:45:00,31.02,31.03,31.0,31.01,43200.0,30.4513,30.4611,30.4317,30.4415,43200.0
2013-12-23 15:50:00,31.02,31.04,31.0,31.03,56700.0,30.4513,30.4709,30.4317,30.4611,56700.0
2013-12-23 15:55:00,31.03,31.05,30.98,30.99,109200.0,30.4611,30.4807,30.412,30.4218,109200.0
2013-12-24 09:30:00,31.03,31.11,30.98,31.07,21800.0,30.4611,30.5396,30.412,30.5004,21800.0
2013-12-24 09:35:00,31.06,31.06,30.98,31.0,17100.0,30.4906,30.4906,30.412,30.4317,17100.0
2013-12-24 09:40:00,30.99,31.04,30.95,31.01,11400.0,30.4218,30.4709,30.3826,30.4415,11400.0
2013-12-24 09:45:00,31.01,31.02,30.99,31.01,31600.0,30.4415,30.4513,30.4218,30.4415,31600.0
2013-12-24 09:50:00,31.01,31.06,31.0,31.06,7600.0,30.4415,30.4906,30.4317,30.4906,7600.0
2013-12-24 09:55:00,31.08,31.15,31.08,31.11,10000.0,30.5102,30.5789,30.5102,30.5396,10000.0
2013-12-24 10:00:00,31.11,31.23,31.11,31.23,12300.0,30.5396,30.6574,30.5396,30.6574,12300.0
2013-12-24 10:05:00,31.23,31.27,31.23,31.25,10500.0,30.6574,30.6967,30.6574,30.6771,10500.0
2013-12-24 10:10:00,31.23,31.24,31.15,31.15,4900.0,30.6574,30.6673,30.5789,30.5789,4900.0
2013-12-24 10:15:00,31.15,31.19,31.15,31.18,9000.0,30.5789,30.6182,30.5789,30.6084,9000.0
2013-12-24 10:20:00,31.18,31.23,31.18,31.22,6000.0,30.6084,30.6574,30.6084,30.6476,6000.0
2013-12-24 10:25:00,31.21,31.27,31.21,31.23,28100.0,30.6378,30.6967,30.6378,30.6574,28100.0
2013-12-24 10:30:00,31.22,31.22,31.18,31.19,15300.0,30.6476,30.6476,30.6084,30.6182,15300.0
2013-12-24 10:35:00,31.19,31.21,31.18,31.18,7500.0,30.6182,30.6378,30.6084,30.6084,7500.0
2013-12-24 10:40:00,31.18,31.2,31.13,31.18,24500.0,30.6084,30.628,30.5593,30.6084,24500.0
2013-12-24 10:45:00,31.18,31.22,31.14,31.17,31000.0,30.6084,30.6476,30.5691,30.5985,31000.0
2013-12-24 10:50:00,31.17,31.22,31.17,31.22,11900.0,30.5985,30.6476,30.5985,30.6476,11900.0
2013-12-24 10:55:00,31.21,31.27,31.21,31.25,8000.0,30.6378,30.6967,30.6378,30.6771,8000.0
2013-12-24 11:00:00,31.24,31.24,31.2,31.2,9300.0,30.6673,30.6673,30.628,30.628,9300.0
2013-12-24 11:05:00,31.18,31.2,31.17,31.17,5600.0,30.6084,30.628,30.5985,30.5985,5600.0
2013-12-24 11:10:00,31.17,31.19,31.17,31.19,3300.0,30.5985,30.6182,30.5985,30.6182,3300.0
2013-12-24 11:15:00,31.18,31.2,31.15,31.15,12200.0,30.6084,30.628,30.5789,30.5789,12200.0
2013-12-24 11:20:00,31.15,31.16,31.15,31.16,4200.0,30.5789,30.5887,30.5789,30.5887,4200.0
2013-12-24 11:25:00,31.15,31.19,31.15,31.19,7100.0,30.5789,30.6182,30.5789,30.6182,7100.0
2013-12-24 11:30:00,31.19,31.22,31.18,31.21,7100.0,30.6182,30.6476,30.6084,30.6378,7100.0
2013-12-24 11:35:00,31.21,31.21,31.18,31.19,4600.0,30.6378,30.6378,30.6084,30.6182,4600.0
2013-12-24 11:40:00,31.18,31.18,31.15,31.15,3500.0,30.6084,30.6084,30.5789,30.5789,3500.0
2013-12-24 11:45:00,31.16,31.18,31.14,31.17,9200.0,30.5887,30.6084,30.5691,30.5985,9200.0
2013-12-24 11:50:00,31.17,31.18,31.14,31.15,6100.0,30.5985,30.6084,30.5691,30.5789,6100.0
2013-12-24 11:55:00,31.15,31.22,31.14,31.21,12900.0,30.5789,30.6476,30.5691,30.6378,12900.0
2013-12-24 12:00:00,31.21,31.21,31.16,31.19,27100.0,30.6378,30.6378,30.5887,30.6182,27100.0
2013-12-24 12:05:00,31.19,31.19,31.16,31.17,2900.0,30.6182,30.6182,30.5887,30.5985,2900.0
2013-12-24 12:10:00,31.16,31.18,31.14,31.18,10400.0,30.5887,30.6084,30.5691,30.6084,10400.0
2013-12-24 12:15:00,31.18,31.19,31.17,31.19,6600.0,30.6084,30.6182,30.5985,30.6182,6600.0
2013-12-24 12:20:00,31.18,31.18,31.16,31.17,9000.0,30.6084,30.6084,30.5887,30.5985,9000.0
2013-12-24 12:25:00,31.17,31.18,31.15,31.16,6500.0,30.5985,30.6084,30.5789,30.5887,6500.0
2013-12-24 12:30:00,31.15,31.17,31.12,31.16,12100.0,30.5789,30.5985,30.5495,30.5887,12100.0
2013-12-24 12:35:00,31.16,31.17,31.16,31.17,6900.0,30.5887,30.5985,30.5887,30.5985,6900.0
2013-12-24 12:40:00,31.17,31.2,31.15,31.15,13200.0,30.5985,30.628,30.5789,30.5789,13200.0
2013-12-24 12:45:00,31.14,31.17,31.14,31.14,17600.0,30.5691,30.5985,30.5691,30.5691,17600.0
2013-12-24 12:50:00,31.14,31.18,31.13,31.18,18000.0,30.5691,30.6084,30.5593,30.6084,18000.0
2013-12-24 12:55:00,31.17,31.17,31.13,31.16,44200.0,30.5985,30.5985,30.5593,30.5887,44200.0
2013-12-26 09:30:00,31.2,31.32,31.14,31.25,16000.0,30.628,30.7458,30.5691,30.6771,16000.0
2013-12-26 09:35:00,31.25,31.35,31.25,31.3,9300.0,30.6771,30.7752,30.6771,30.7262,9300.0
2013-12-26 09:40:00,31.32,31.35,31.3,31.35,7200.0,30.7458,30.7752,30.7262,30.7752,7200.0
2013-12-26 09:45:00,31.36,31.36,31.28,31.29,6000.0,30.7851,30.7851,30.7065,30.7163,6000.0
2013-12-26 09:50:00,31.29,31.34,31.29,31.32,7000.0,30.7163,30.7654,30.7163,30.7458,7000.0
2013-12-26 09:55:00,31.32,31.32,31.25,31.27,16100.0,30.7458,30.7458,30.6771,30.6967,16100.0
2013-12-26 10:00:00,31.27,31.34,31.27,31.34,16500.0,30.6967,30.7654,30.6967,30.7654,16500.0
2013-12-26 10:05:00,31.34,31.39,31.34,31.37,8700.0,30.7654,30.8145,30.7654,30.7949,8700.0
2013-12-26 10:10:00,31.36,31.37,31.3,31.3,24500.0,30.7851,30.7949,30.7262,30.7262,24500.0
2013-12-26 10:15:00,31.3,31.3,31.28,31.29,4700.0,30.7262,30.7262,30.7065,30.7163,4700.0
2013-12-26 10:20:00,31.29,31.3,31.28,31.28,9500.0,30.7163,30.7262,30.7065,30.7065,9500.0
2013-12-26 10:25:00,31.29,31.4,31.29,31.4,29800.0,30.7163,30.8243,30.7163,30.8243,29800.0
2013-12-26 10:30:00,31.39,31.39,31.36,31.38,7600.0,30.8145,30.8145,30.7851,30.8047,7600.0
2013-12-26 10:35:00,31.39,31.39,31.37,31.39,2300.0,30.8145,30.8145,30.7949,30.8145,2300.0
2013-12-26 10:40:00,31.39,31.43,31.39,31.39,14900.0,30.8145,30.8538,30.8145,30.8145,14900.0
2013-12-26 10:45:00,31.38,31.39,31.34,31.35,13900.0,30.8047,30.8145,30.7654,30.7752,13900.0
2013-12-26 10:50:00,31.34,31.35,31.31,31.35,13600.0,30.7654,30.7752,30.736,30.7752,13600.0
2013-12-26 10:55:00,31.35,31.37,31.31,31.34,27400.0,30.7752,30.7949,30.736,30.7654,27400.0
2013-12-26 11:00:00,31.33,31.36,31.33,31.34,4500.0,30.7556,30.7851,30.7556,30.7654,4500.0
2013-12-26 11:05:00,31.34,31.34,31.3,31.31,8800.0,30.7654,30.7654,30.7262,30.736,8800.0
2013-12-26 11:10:00,31.3,31.31,31.29,31.3,3200.0,30.7262,30.736,30.7163,30.7262,3200.0
2013-12-26 11:15:00,31.3,31.31,31.29,31.3,6900.0,30.7262,30.736,30.7163,30.7262,6900.0
2013-12-26 11:20:00,31.29,31.3,31.28,31.28,6100.0,30.7163,30.7262,30.7065,30.7065,6100.0
2013-12-26 11:25:00,31.27,31.27,31.25,31.27,4200.0,30.6967,30.6967,30.6771,30.6967,4200.0
2013-12-26 11:30:00,31.26,31.28,31.25,31.26,5500.0,30.6869,30.7065,30.6771,30.6869,5500.0
2013-12-26 11:35:00,31.25,31.26,31.23,31.23,5600.0,30.6771,30.6869,30.6574,30.6574,5600.0
2013-12-26 11:40:00,31.23,31.23,31.21,31.21,7200.0,30.6574,30.6574,30.6378,30.6378,7200.0
2013-12-26 11:45:00,31.2,31.2,31.18,31.19,2900.0,30.628,30.628,30.6084,30.6182,2900.0
2013-12-26 11:50:00,31.2,31.21,31.18,31.21,4800.0,30.628,30.6378,30.6084,30.6378,4800.0
2013-12-26 11:55:00,31.21,31.21,31.17,31.2,7000.0,30.6378,30.6378,30.5985,30.628,7000.0
2013-12-26 12:00:00,31.21,31.21,31.18,31.18,7800.0,30.6378,30.6378,30.6084,30.6084,7800.0
2013-12-26 12:05:00,31.17,31.19,31.16,31.18,2300.0,30.5985,30.6182,30.5887,30.6084,2300.0
2013-12-26 12:10:00,31.18,31.18,31.15,31.18,5000.0,30.6084,30.6084,30.5789,30.6084,5000.0
2013-12-26 12:15:00,31.17,31.17,31.15,31.16,1800.0,30.5985,30.5985,30.5789,30.5887,1800.0
2013-12-26 12:20:00,31.15,31.18,31.15,31.18,4100.0,30.5789,30.6084,30.5789,30.6084,4100.0
2013-12-26 12:25:00,31.19,31.19,31.16,31.16,7400.0,30.6182,30.6182,30.5887,30.5887,7400.0
2013-12-26 12:30:00,31.17,31.2,31.17,31.19,3500.0,30.5985,30.628,30.5985,30.6182,3500.0
2013-12-26 12:35:00,31.19,31.21,31.18,31.21,2500.0,30.6182,30.6378,30.6084,30.6378,2500.0
2013-12-26 12:40:00,31.21,31.22,31.19,31.2,5900.0,30.6378,30.6476,30.6182,30.628,5900.0
2013-12-26 12:45:00,31.2,31.22,31.2,31.22,2600.0,30.628,30.6476,30.628,30.6476,2600.0
2013-12-26 12:50:00,31.23,31.23,31.21,31.22,5200.0,30.6574,30.6574,30.6378,30.6476,5200.0
2013-12-26 12:55:00,31.22,31.22,31.21,31.22,8300.0,30.6476,30.6476,30.6378,30.6476,8300.0
2013-12-26 13:00:00,31.23,31.24,31.22,31.23,4600.0,30.6574,30.6673,30.6476,30.6574,4600.0
2013-12-26 13:05:00,31.23,31.24,31.23,31.24,1500.0,30.6574,30.6673,30.6574,30.6673,1500.0
2013-12-26 13:10:00,31.24,31.27,31.24,31.26,6300.0,30.6673,30.6967,30.6673,30.6869,6300.0
2013-12-26 13:15:00,31.27,31.27,31.25,31.27,3600.0,30.6967,30.6967,30.6771,30.6967,3600.0
2013-12-26 13:20:00,31.27,31.27,31.25,31.25,1800.0,30.6967,30.6967,30.6771,30.6771,1800.0
2013-12-26 13:25:00,31.26,31.26,31.23,31.23,9000.0,30.6869,30.6869,30.6574,30.6574,9000.0
2013-12-26 13:30:00,31.23,31.24,31.23,31.24,3900.0,30.6574,30.6673,30.6574,30.6673,3900.0
2013-12-26 13:35:00,31.24,31.26,31.24,31.25,9000.0,30.6673,30.6869,30.6673,30.6771,9000.0
2013-12-26 13:40:00,31.24,31.26,31.24,31.26,1600.0,30.6673,30.6869,30.6673,30.6869,1600.0
2013-12-26 13:45:00,31.26,31.28,31.26,31.28,4700.0,30.6869,30.7065,30.6869,30.7065,4700.0
2013-12-26 13:50:00,31.28,31.31,31.28,31.31,7200.0,30.7065,30.736,30.7065,30.736,7200.0
2013-12-26 13:55:00,31.31,31.33,31.31,31.33,5700.0,30.736,30.7556,30.736,30.7556,5700.0
2013-12-26 14:00:00,31.32,31.33,31.3,31.32,22100.0,30.7458,30.7556,30.7262,30.7458,22100.0
2013-12-26 14:05:00,31.31,31.32,31.31,31.32,4500.0,30.736,30.7458,30.736,30.7458,4500.0
2013-12-26 14:10:00,31.31,31.33,31.31,31.33,2700.0,30.736,30.7556,30.736,30.7556,2700.0
2013-12-26 14:15:00,31.32,31.32,31.3,31.31,2900.0,30.7458,30.7458,30.7262,30.736,2900.0
2013-12-26 14:20:00,31.31,31.31,31.3,31.3,4300.0,30.736,30.736,30.7262,30.7262,4300.0
2013-12-26 14:25:00,31.31,31.31,31.29,31.31,5500.0,30.736,30.736,30.7163,30.736,5500.0
2013-12-26 14:30:00,31.31,31.32,31.3,31.3,3800.0,30.736,30.7458,30.7262,30.7262,3800.0
2013-12-26 14:35:00,31.3,31.3,31.28,31.28,4300.0,30.7262,30.7262,30.7065,30.7065,4300.0
2013-12-26 14:40:00,31.27,31.27,31.26,31.26,3000.0,30.6967,30.6967,30.6869,30.6869,3000.0
2013-12-26 14:45:00,31.26,31.26,31.25,31.25,2700.0,30.6869,30.6869,30.6771,30.6771,2700.0
2013-12-26 14:50:00,31.24,31.29,31.24,31.28,7600.0,30.6673,30.7163,30.6673,30.7065,7600.0
2013-12-26 14:55:00,31.28,31.3,31.28,31.3,3300.0,30.7065,30.7262,30.7065,30.7262,3300.0
2013-12-26 15:00:00,31.29,31.3,31.29,31.3,2200.0,30.7163,30.7262,30.7163,30.7262,2200.0
2013-12-26 15:05:00,31.3,31.32,31.28,31.29,14200.0,30.7262,30.7458,30.7065,30.7163,14200.0
2013-12-26 15:10:00,31.29,31.3,31.28,31.28,4900.0,30.7163,30.7262,30.7065,30.7065,4900.0
2013-12-26 15:15:00,31.28,31.29,31.26,31.28,11600.0,30.7065,30.7163,30.6869,30.7065,11600.0
2013-12-26 15:20:00,31.28,31.29,31.28,31.28,5900.0,30.7065,30.7163,30.7065,30.7065,5900.0
2013-12-26 15:25:00,31.29,31.3,31.27,31.3,14600.0,30.7163,30.7262,30.6967,30.7262,14600.0
2013-12-26 15:30:00,31.3,31.31,31.29,31.3,7900.0,30.7262,30.736,30.7163,30.7262,7900.0
2013-12-26 15:35:00,31.29,31.3,31.29,31.29,6700.0,30.7163,30.7262,30.7163,30.7163,6700.0
2013-12-26 15:40:00,31.3,31.34,31.29,31.33,21600.0,30.7262,30.7654,30.7163,30.7556,21600.0
2013-12-26 15:45:00,31.33,31.33,31.3,31.3,17700.0,30.7556,30.7556,30.7262,30.7262,17700.0
2013-12-26 15:50:00,31.31,31.31,31.29,31.31,25600.0,30.736,30.736,30.7163,30.736,25600.0
2013-12-26 15:55:00,31.31,31.31,31.29,31.3,57400.0,30.736,30.736,30.7163,30.7262,57400.0
2013-12-27 09:30:00,31.41,31.51,31.31,31.45,22800.0,30.8341,30.9323,30.736,30.8734,22800.0
2013-12-27 09:35:00,31.41,31.44,31.28,31.28,15700.0,30.8341,30.8636,30.7065,30.7065,15700.0
2013-12-27 09:40:00,31.3,31.46,31.3,31.43,18300.0,30.7262,30.8832,30.7262,30.8538,18300.0
2013-12-27 09:45:00,31.42,31.45,31.36,31.41,22100.0,30.844,30.8734,30.7851,30.8341,22100.0
2013-12-27 09:50:00,31.43,31.54,31.43,31.5,36000.0,30.8538,30.9618,30.8538,30.9225,36000.0
2013-12-27 09:55:00,31.5,31.51,31.46,31.46,3900.0,30.9225,30.9323,30.8832,30.8832,3900.0
2013-12-27 10:00:00,31.46,31.48,31.45,31.48,9600.0,30.8832,30.9029,30.8734,30.9029,9600.0
2013-12-27 10:05:00,31.47,31.5,31.46,31.47,9100.0,30.893,30.9225,30.8832,30.893,9100.0
2013-12-27 10:10:00,31.47,31.49,31.43,31.45,8800.0,30.893,30.9127,30.8538,30.8734,8800.0
2013-12-27 10:15:00,31.45,31.45,31.43,31.45,28500.0,30.8734,30.8734,30.8538,30.8734,28500.0
2013-12-27 10:20:00,31.46,31.48,31.43,31.43,5100.0,30.8832,30.9029,30.8538,30.8538,5100.0
2013-12-27 10:25:00,31.42,31.43,31.39,31.39,8600.0,30.844,30.8538,30.8145,30.8145,8600.0
2013-12-27 10:30:00,31.39,31.4,31.37,31.38,5500.0,30.8145,30.8243,30.7949,30.8047,5500.0
2013-12-27 10:35:00,31.37,31.38,31.35,31.35,7100.0,30.7949,30.8047,30.7752,30.7752,7100.0
2013-12-27 10:40:00,31.36,31.36,31.32,31.32,9000.0,30.7851,30.7851,30.7458,30.7458,9000.0
2013-12-27 10:45:00,31.31,31.33,31.3,31.32,14700.0,30.736,30.7556,30.7262,30.7458,14700.0
2013-12-27 10:50:00,31.31,31.35,31.3,31.34,7400.0,30.736,30.7752,30.7262,30.7654,7400.0
2013-12-27 10:55:00,31.35,31.35,31.31,31.31,3700.0,30.7752,30.7752,30.736,30.736,3700.0
2013-12-27 11:00:00,31.31,31.37,31.31,31.35,20500.0,30.736,30.7949,30.736,30.7752,20500.0
2013-12-27 11:05:00,31.35,31.35,31.34,31.35,19200.0,30.7752,30.7752,30.7654,30.7752,19200.0
2013-12-27 11:10:00,31.35,31.36,31.34,31.35,7400.0,30.7752,30.7851,30.7654,30.7752,7400.0
2013-12-27 11:15:00,31.35,31.37,31.35,31.36,2900.0,30.7752,30.7949,30.7752,30.7851,2900.0
2013-12-27 11:20:00,31.36,31.39,31.33,31.33,15200.0,30.7851,30.8145,30.7556,30.7556,15200.0
2013-12-27 11:25:00,31.33,31.36,31.31,31.36,7000.0,30.7556,30.7851,30.736,30.7851,7000.0
2013-12-27 11:30:00,31.36,31.39,31.34,31.36,12700.0,30.7851,30.8145,30.7654,30.7851,12700.0
2013-12-27 11:35:00,31.36,31.39,31.33,31.38,31100.0,30.7851,30.8145,30.7556,30.8047,31100.0
2013-12-27 11:40:00,31.38,31.4,31.37,31.37,4000.0,30.8047,30.8243,30.7949,30.7949,4000.0
2013-12-27 11:45:00,31.37,31.37,31.35,31.37,5500.0,30.7949,30.7949,30.7752,30.7949,5500.0
2013-12-27 11:50:00,31.38,31.38,31.37,31.37,2000.0,30.8047,30.8047,30.7949,30.7949,2000.0
2013-12-27 11:55:00,31.37,31.4,31.37,31.39,6900.0,30.7949,30.8243,30.7949,30.8145,6900.0
2013-12-27 12:00:00,31.39,31.4,31.38,31.39,4300.0,30.8145,30.8243,30.8047,30.8145,4300.0
2013-12-27 12:05:00,31.39,31.4,31.38,31.39,4800.0,30.8145,30.8243,30.8047,30.8145,4800.0
2013-12-27 12:10:00,31.39,31.4,31.39,31.4,3700.0,30.8145,30.8243,30.8145,30.8243,3700.0
2013-12-27 12:15:00,31.4,31.4,31.37,31.38,5100.0,30.8243,30.8243,30.7949,30.8047,5100.0
2013-12-27 12:20:00,31.37,31.37,31.35,31.37,6700.0,30.7949,30.7949,30.7752,30.7949,6700.0
2013-12-27 12:25:00,31.38,31.38,31.36,31.36,2800.0,30.8047,30.8047,30.7851,30.7851,2800.0
2013-12-27 12:30:00,31.36,31.36,31.34,31.34,3800.0,30.7851,30.7851,30.7654,30.7654,3800.0
2013-12-27 12:35:00,31.35,31.35,31.32,31.34,4000.0,30.7752,30.7752,30.7458,30.7654,4000.0
2013-12-27 12:40:00,31.34,31.34,31.32,31.32,2600.0,30.7654,30.7654,30.7458,30.7458,2600.0
2013-12-27 12:45:00,31.32,31.32,31.3,31.3,2200.0,30.7458,30.7458,30.7262,30.7262,2200.0
2013-12-27 12:50:00,31.3,31.31,31.29,31.3,11900.0,30.7262,30.736,30.7163,30.7262,11900.0
2013-12-27 12:55:00,31.31,31.31,31.29,31.3,2400.0,30.736,30.736,30.7163,30.7262,2400.0
2013-12-27 13:00:00,31.3,31.33,31.3,31.32,7700.0,30.7262,30.7556,30.7262,30.7458,7700.0
2013-12-27 13:05:00,31.32,31.32,31.29,31.29,5500.0,30.7458,30.7458,30.7163,30.7163,5500.0
2013-12-27 13:10:00,31.3,31.3,31.27,31.27,2800.0,30.7262,30.7262,30.6967,30.6967,2800.0
2013-12-27 13:15:00,31.28,31.28,31.25,31.25,6900.0,30.7065,30.7065,30.6771,30.6771,6900.0
2013-12-27 13:20:00,31.25,31.26,31.25,31.25,1700.0,30.6771,30.6869,30.6771,30.6771,1700.0
2013-12-27 13:25:00,31.25,31.28,31.25,31.27,6300.0,30.6771,30.7065,30.6771,30.6967,6300.0
2013-12-27 13:30:00,31.26,31.27,31.25,31.25,4100.0,30.6869,30.6967,30.6771,30.6771,4100.0
2013-12-27 13:35:00,31.25,31.25,31.24,31.24,7000.0,30.6771,30.6771,30.6673,30.6673,7000.0
2013-12-27 13:40:00,31.24,31.24,31.23,31.23,5700.0,30.6673,30.6673,30.6574,30.6574,5700.0
2013-12-27 13:45:00,31.24,31.26,31.24,31.25,14700.0,30.6673,30.6869,30.6673,30.6771,14700.0
2013-12-27 13:50:00,31.25,31.26,31.25,31.26,1800.0,30.6771,30.6869,30.6771,30.6869,1800.0
2013-12-27 13:55:00,31.26,31.28,31.25,31.27,6600.0,30.6869,30.7065,30.6771,30.6967,6600.0
2013-12-27 14:00:00,31.26,31.28,31.25,31.25,7500.0,30.6869,30.7065,30.6771,30.6771,7500.0
2013-12-27 14:05:00,31.26,31.34,31.26,31.34,14300.0,30.6869,30.7654,30.6869,30.7654,14300.0
2013-12-27 14:10:00,31.34,31.36,31.34,31.36,9800.0,30.7654,30.7851,30.7654,30.7851,9800.0
2013-12-27 14:15:00,31.36,31.38,31.35,31.38,3000.0,30.7851,30.8047,30.7752,30.8047,3000.0
2013-12-27 14:20:00,31.38,31.4,31.38,31.4,8700.0,30.8047,30.8243,30.8047,30.8243,8700.0
2013-12-27 14:25:00,31.39,31.39,31.38,31.39,4100.0,30.8145,30.8145,30.8047,30.8145,4100.0
2013-12-27 14:30:00,31.38,31.39,31.37,31.38,12500.0,30.8047,30.8145,30.7949,30.8047,12500.0
2013-12-27 14:35:00,31.39,31.39,31.38,31.38,4900.0,30.8145,30.8145,30.8047,30.8047,4900.0
2013-12-27 14:40:00,31.37,31.38,31.35,31.36,16600.0,30.7949,30.8047,30.7752,30.7851,16600.0
2013-12-27 14:45:00,31.35,31.36,31.35,31.35,5000.0,30.7752,30.7851,30.7752,30.7752,5000.0
2013-12-27 14:50:00,31.35,31.36,31.35,31.35,4700.0,30.7752,30.7851,30.7752,30.7752,4700.0
2013-12-27 14:55:00,31.35,31.36,31.32,31.32,5400.0,30.7752,30.7851,30.7458,30.7458,5400.0
2013-12-27 15:00:00,31.32,31.33,31.3,31.32,5700.0,30.7458,30.7556,30.7262,30.7458,5700.0
2013-12-27 15:05:00,31.32,31.32,31.3,31.32,5500.0,30.7458,30.7458,30.7262,30.7458,5500.0
2013-12-27 15:10:00,31.31,31.32,31.3,31.3,9300.0,30.736,30.7458,30.7262,30.7262,9300.0
2013-12-27 15:15:00,31.3,31.33,31.29,31.32,12300.0,30.7262,30.7556,30.7163,30.7458,12300.0
2013-12-27 15:20:00,31.32,31.34,31.32,31.33,5300.0,30.7458,30.7654,30.7458,30.7556,5300.0
2013-12-27 15:25:00,31.33,31.36,31.33,31.36,6300.0,30.7556,30.7851,30.7556,30.7851,6300.0
2013-12-27 15:30:00,31.36,31.38,31.35,31.35,14900.0,30.7851,30.8047,30.7752,30.7752,14900.0
2013-12-27 15:35:00,31.36,31.36,31.34,31.34,7700.0,30.7851,30.7851,30.7654,30.7654,7700.0
2013-12-27 15:40:00,31.34,31.34,31.3,31.31,21400.0,30.7654,30.7654,30.7262,30.736,21400.0
2013-12-27 15:45:00,31.31,31.34,31.3,31.34,23800.0,30.736,30.7654,30.7262,30.7654,23800.0
2013-12-27 15:50:00,31.33,31.36,31.33,31.35,15200.0,30.7556,30.7851,30.7556,30.7752,15200.0
2013-12-27 15:55:00,31.35,31.36,31.33,31.34,36300.0,30.7752,30.7851,30.7556,30.7654,36300.0
2013-12-30 09:30:00,31.32,31.41,31.25,31.36,8400.0,30.7458,30.8341,30.6771,30.7851,8400.0
2013-12-30 09:35:00,31.35,31.4,31.32,31.33,9500.0,30.7752,30.8243,30.7458,30.7556,9500.0
2013-12-30 09:40:00,31.34,31.38,31.32,31.36,23200.0,30.7654,30.8047,30.7458,30.7851,23200.0
2013-12-30 09:45:00,31.35,31.41,31.34,31.38,15600.0,30.7752,30.8341,30.7654,30.8047,15600.0
2013-12-30 09:50:00,31.4,31.4,31.3,31.32,10200.0,30.8243,30.8243,30.7262,30.7458,10200.0
2013-12-30 09:55:00,31.31,31.34,31.31,31.32,4500.0,30.736,30.7654,30.736,30.7458,4500.0
2013-12-30 10:00:00,31.31,31.34,31.28,31.32,16000.0,30.736,30.7654,30.7065,30.7458,16000.0
2013-12-30 10:05:00,31.33,31.33,31.29,31.29,4500.0,30.7556,30.7556,30.7163,30.7163,4500.0
2013-12-30 10:10:00,31.28,31.34,31.27,31.31,28600.0,30.7065,30.7654,30.6967,30.736,28600.0
2013-12-30 10:15:00,31.3,31.34,31.3,31.34,7000.0,30.7262,30.7654,30.7262,30.7654,7000.0
2013-12-30 10:20:00,31.34,31.34,31.32,31.33,4600.0,30.7654,30.7654,30.7458,30.7556,4600.0
2013-12-30 10:25:00,31.34,31.34,31.3,31.3,8100.0,30.7654,30.7654,30.7262,30.7262,8100.0
2013-12-30 10:30:00,31.31,31.34,31.28,31.3,33500.0,30.736,30.7654,30.7065,30.7262,33500.0
2013-12-30 10:35:00,31.29,31.31,31.28,31.3,8000.0,30.7163,30.736,30.7065,30.7262,8000.0
2013-12-30 10:40:00,31.3,31.31,31.28,31.28,7600.0,30.7262,30.736,30.7065,30.7065,7600.0
2013-12-30 10:45:00,31.27,31.28,31.25,31.27,19100.0,30.6967,30.7065,30.6771,30.6967,19100.0
2013-12-30 10:50:00,31.27,31.28,31.25,31.26,8700.0,30.6967,30.7065,30.6771,30.6869,8700.0
2013-12-30 10:55:00,31.26,31.28,31.26,31.28,9600.0,30.6869,30.7065,30.6869,30.7065,9600.0
2013-12-30 11:00:00,31.28,31.3,31.27,31.29,10400.0,30.7065,30.7262,30.6967,30.7163,10400.0
2013-12-30 11:05:00,31.3,31.3,31.26,31.27,4700.0,30.7262,30.7262,30.6869,30.6967,4700.0
2013-12-30 11:10:00,31.27,31.28,31.26,31.26,19700.0,30.6967,30.7065,30.6869,30.6869,19700.0
2013-12-30 11:15:00,31.27,31.28,31.25,31.27,6700.0,30.6967,30.7065,30.6771,30.6967,6700.0
2013-12-30 11:20:00,31.27,31.27,31.25,31.25,5000.0,30.6967,30.6967,30.6771,30.6771,5000.0
2013-12-30 11:25:00,31.25,31.26,31.23,31.23,11800.0,30.6771,30.6869,30.6574,30.6574,11800.0
2013-12-30 11:30:00,31.23,31.24,31.21,31.24,15100.0,30.6574,30.6673,30.6378,30.6673,15100.0
2013-12-30 11:35:00,31.24,31.25,31.21,31.21,13000.0,30.6673,30.6771,30.6378,30.6378,13000.0
2013-12-30 11:40:00,31.22,31.25,31.21,31.24,11500.0,30.6476,30.6771,30.6378,30.6673,11500.0
2013-12-30 11:45:00,31.25,31.27,31.24,31.26,6500.0,30.6771,30.6967,30.6673,30.6869,6500.0
2013-12-30 11:50:00,31.26,31.29,31.25,31.27,8200.0,30.6869,30.7163,30.6771,30.6967,8200.0
2013-12-30 11:55:00,31.27,31.28,31.25,31.25,5500.0,30.6967,30.7065,30.6771,30.6771,5500.0
2013-12-30 12:00:00,31.25,31.27,31.24,31.25,57100.0,30.6771,30.6967,30.6673,30.6771,57100.0
2013-12-30 12:05:00,31.26,31.27,31.24,31.25,16400.0,30.6869,30.6967,30.6673,30.6771,16400.0
2013-12-30 12:10:00,31.25,31.26,31.24,31.25,3700.0,30.6771,30.6869,30.6673,30.6771,3700.0
2013-12-30 12:15:00,31.25,31.26,31.24,31.25,9000.0,30.6771,30.6869,30.6673,30.6771,9000.0
2013-12-30 12:20:00,31.25,31.26,31.21,31.21,9000.0,30.6771,30.6869,30.6378,30.6378,9000.0
2013-12-30 12:25:00,31.22,31.22,31.19,31.19,3000.0,30.6476,30.6476,30.6182,30.6182,3000.0
2013-12-30 12:30:00,31.2,31.21,31.2,31.21,8300.0,30.628,30.6378,30.628,30.6378,8300.0
2013-12-30 12:35:00,31.21,31.21,31.19,31.2,5000.0,30.6378,30.6378,30.6182,30.628,5000.0
2013-12-30 12:40:00,31.19,31.21,31.19,31.21,13000.0,30.6182,30.6378,30.6182,30.6378,13000.0
2013-12-30 12:45:00,31.21,31.21,31.19,31.19,20000.0,30.6378,30.6378,30.6182,30.6182,20000.0
2013-12-30 12:50:00,31.2,31.2,31.18,31.2,9700.0,30.628,30.628,30.6084,30.628,9700.0
2013-12-30 12:55:00,31.19,31.2,31.19,31.2,3100.0,30.6182,30.628,30.6182,30.628,3100.0
2013-12-30 13:00:00,31.2,31.21,31.2,31.21,6600.0,30.628,30.6378,30.628,30.6378,6600.0
2013-12-30 13:05:00,31.21,31.21,31.2,31.2,5200.0,30.6378,30.6378,30.628,30.628,5200.0
2013-12-30 13:10:00,31.21,31.23,31.21,31.23,12100.0,30.6378,30.6574,30.6378,30.6574,12100.0
2013-12-30 13:15:00,31.22,31.23,31.21,31.22,10200.0,30.6476,30.6574,30.6378,30.6476,10200.0
2013-12-30 13:20:00,31.22,31.23,31.21,31.23,11000.0,30.6476,30.6574,30.6378,30.6574,11000.0
2013-12-30 13:25:00,31.23,31.23,31.22,31.23,6700.0,30.6574,30.6574,30.6476,30.6574,6700.0
2013-12-30 13:30:00,31.23,31.23,31.22,31.23,3900.0,30.6574,30.6574,30.6476,30.6574,3900.0
2013-12-30 13:35:00,31.23,31.23,31.21,31.21,11700.0,30.6574,30.6574,30.6378,30.6378,11700.0
2013-12-30 13:40:00,31.21,31.22,31.17,31.17,17600.0,30.6378,30.6476,30.5985,30.5985,17600.0
2013-12-30 13:45:00,31.17,31.22,31.16,31.2,23000.0,30.5985,30.6476,30.5887,30.628,23000.0
2013-12-30 13:50:00,31.19,31.23,31.17,31.22,20500.0,30.6182,30.6574,30.5985,30.6476,20500.0
2013-12-30 13:55:00,31.23,31.25,31.22,31.24,9700.0,30.6574,30.6771,30.6476,30.6673,9700.0
2013-12-30 14:00:00,31.25,31.26,31.24,31.25,19100.0,30.6771,30.6869,30.6673,30.6771,19100.0
2013-12-30 14:05:00,31.25,31.25,31.23,31.23,10300.0,30.6771,30.6771,30.6574,30.6574,10300.0
2013-12-30 14:10:00,31.24,31.25,31.24,31.25,7700.0,30.6673,30.6771,30.6673,30.6771,7700.0
2013-12-30 14:15:00,31.25,31.26,31.23,31.24,9300.0,30.6771,30.6869,30.6574,30.6673,9300.0
2013-12-30 14:20:00,31.24,31.24,31.23,31.23,7200.0,30.6673,30.6673,30.6574,30.6574,7200.0
2013-12-30 14:25:00,31.24,31.24,31.22,31.22,9300.0,30.6673,30.6673,30.6476,30.6476,9300.0
2013-12-30 14:30:00,31.23,31.23,31.21,31.23,7800.0,30.6574,30.6574,30.6378,30.6574,7800.0
2013-12-30 14:35:00,31.23,31.25,31.23,31.24,10600.0,30.6574,30.6771,30.6574,30.6673,10600.0
2013-12-30 14:40:00,31.24,31.26,31.24,31.25,7800.0,30.6673,30.6869,30.6673,30.6771,7800.0
2013-12-30 14:45:00,31.25,31.25,31.24,31.24,1500.0,30.6771,30.6771,30.6673,30.6673,1500.0
2013-12-30 14:50:00,31.25,31.25,31.24,31.25,1900.0,30.6771,30.6771,30.6673,30.6771,1900.0
2013-12-30 14:55:00,31.25,31.25,31.24,31.24,6300.0,30.6771,30.6771,30.6673,30.6673,6300.0
2013-12-30 15:00:00,31.24,31.25,31.23,31.23,9400.0,30.6673,30.6771,30.6574,30.6574,9400.0
2013-12-30 15:05:00,31.22,31.23,31.21,31.21,9200.0,30.6476,30.6574,30.6378,30.6378,9200.0
2013-12-30 15:10:00,31.2,31.21,31.19,31.19,4000.0,30.628,30.6378,30.6182,30.6182,4000.0
2013-12-30 15:15:00,31.19,31.2,31.19,31.2,4700.0,30.6182,30.628,30.6182,30.628,4700.0
2013-12-30 15:20:00,31.19,31.2,31.17,31.2,17300.0,30.6182,30.628,30.5985,30.628,17300.0
2013-12-30 15:25:00,31.2,31.2,31.19,31.19,4000.0,30.628,30.628,30.6182,30.6182,4000.0
2013-12-30 15:30:00,31.19,31.19,31.18,31.18,10000.0,30.6182,30.6182,30.6084,30.6084,10000.0
2013-12-30 15:35:00,31.19,31.19,31.18,31.18,9500.0,30.6182,30.6182,30.6084,30.6084,9500.0
2013-12-30 15:40:00,31.18,31.19,31.17,31.18,36200.0,30.6084,30.6182,30.5985,30.6084,36200.0
2013-12-30 15:45:00,31.18,31.21,31.17,31.21,45100.0,30.6084,30.6378,30.5985,30.6378,45100.0
2013-12-30 15:50:00,31.21,31.22,31.2,31.21,22400.0,30.6378,30.6476,30.628,30.6378,22400.0
2013-12-30 15:55:00,31.21,31.22,31.2,31.2,81700.0,30.6378,30.6476,30.628,30.628,81700.0
2013-12-31 09:30:00,31.32,31.37,31.24,31.37,11300.0,30.7458,30.7949,30.6673,30.7949,11300.0
2013-12-31 09:35:00,31.36,31.4,31.3,31.3,11800.0,30.7851,30.8243,30.7262,30.7262,11800.0
2013-12-31 09:40:00,31.31,31.36,31.31,31.35,4400.0,30.736,30.7851,30.736,30.7752,4400.0
2013-12-31 09:45:00,31.34,31.34,31.27,31.31,4000.0,30.7654,30.7654,30.6967,30.736,4000.0
2013-12-31 09:50:00,31.31,31.35,31.31,31.34,4800.0,30.736,30.7752,30.736,30.7654,4800.0
2013-12-31 09:55:00,31.36,31.37,31.34,31.37,6900.0,30.7851,30.7949,30.7654,30.7949,6900.0
2013-12-31 10:00:00,31.37,31.41,31.35,31.35,7600.0,30.7949,30.8341,30.7752,30.7752,7600.0
2013-12-31 10:05:00,31.35,31.36,31.3,31.35,6700.0,30.7752,30.7851,30.7262,30.7752,6700.0
2013-12-31 10:10:00,31.34,31.36,31.34,31.36,3000.0,30.7654,30.7851,30.7654,30.7851,3000.0
2013-12-31 10:15:00,31.36,31.36,31.31,31.36,9000.0,30.7851,30.7851,30.736,30.7851,9000.0
2013-12-31 10:20:00,31.37,31.39,31.36,31.39,5300.0,30.7949,30.8145,30.7851,30.8145,5300.0
2013-12-31 10:25:00,31.39,31.43,31.39,31.43,9900.0,30.8145,30.8538,30.8145,30.8538,9900.0
2013-12-31 10:30:00,31.43,31.45,31.42,31.44,6800.0,30.8538,30.8734,30.844,30.8636,6800.0
2013-12-31 10:35:00,31.45,31.51,31.44,31.5,9000.0,30.8734,30.9323,30.8636,30.9225,9000.0
2013-12-31 10:40:00,31.49,31.51,31.49,31.51,3500.0,30.9127,30.9323,30.9127,30.9323,3500.0
2013-12-31 10:45:00,31.51,31.51,31.46,31.46,7100.0,30.9323,30.9323,30.8832,30.8832,7100.0
2013-12-31 10:50:00,31.47,31.48,31.44,31.47,27100.0,30.893,30.9029,30.8636,30.893,27100.0
2013-12-31 10:55:00,31.47,31.47,31.46,31.47,4400.0,30.893,30.893,30.8832,30.893,4400.0
2013-12-31 11:00:00,31.48,31.51,31.48,31.51,4600.0,30.9029,30.9323,30.9029,30.9323,4600.0
2013-12-31 11:05:00,31.51,31.51,31.49,31.5,6300.0,30.9323,30.9323,30.9127,30.9225,6300.0
2013-12-31 11:10:00,31.49,31.54,31.49,31.51,12000.0,30.9127,30.9618,30.9127,30.9323,12000.0
2013-12-31 11:15:00,31.5,31.51,31.47,31.47,5600.0,30.9225,30.9323,30.893,30.893,5600.0
2013-12-31 11:20:00,31.48,31.48,31.45,31.45,3900.0,30.9029,30.9029,30.8734,30.8734,3900.0
2013-12-31 11:25:00,31.45,31.49,31.45,31.49,8100.0,30.8734,30.9127,30.8734,30.9127,8100.0
2013-12-31 11:30:00,31.49,31.51,31.49,31.51,5600.0,30.9127,30.9323,30.9127,30.9323,5600.0
2013-12-31 11:35:00,31.52,31.52,31.51,31.51,4500.0,30.9421,30.9421,30.9323,30.9323,4500.0
2013-12-31 11:40:00,31.5,31.52,31.5,31.51,3600.0,30.9225,30.9421,30.9225,30.9323,3600.0
2013-12-31 11:45:00,31.5,31.51,31.5,31.51,5400.0,30.9225,30.9323,30.9225,30.9323,5400.0
2013-12-31 11:50:00,31.5,31.53,31.5,31.52,13100.0,30.9225,30.9519,30.9225,30.9421,13100.0
2013-12-31 11:55:00,31.51,31.54,31.51,31.53,6600.0,30.9323,30.9618,30.9323,30.9519,6600.0
2013-12-31 12:00:00,31.53,31.53,31.5,31.5,9000.0,30.9519,30.9519,30.9225,30.9225,9000.0
2013-12-31 12:05:00,31.5,31.51,31.47,31.49,14800.0,30.9225,30.9323,30.893,30.9127,14800.0
2013-12-31 12:10:00,31.49,31.52,31.48,31.5,5300.0,30.9127,30.9421,30.9029,30.9225,5300.0
2013-12-31 12:15:00,31.5,31.5,31.48,31.5,6900.0,30.9225,30.9225,30.9029,30.9225,6900.0
2013-12-31 12:20:00,31.49,31.5,31.47,31.47,4400.0,30.9127,30.9225,30.893,30.893,4400.0
2013-12-31 12:25:00,31.46,31.51,31.45,31.5,14800.0,30.8832,30.9323,30.8734,30.9225,14800.0
2013-12-31 12:30:00,31.5,31.53,31.5,31.53,3300.0,30.9225,30.9519,30.9225,30.9519,3300.0
2013-12-31 12:35:00,31.53,31.57,31.53,31.56,14100.0,30.9519,30.9912,30.9519,30.9814,14100.0
2013-12-31 12:40:00,31.56,31.56,31.48,31.48,6800.0,30.9814,30.9814,30.9029,30.9029,6800.0
2013-12-31 12:45:00,31.48,31.49,31.47,31.48,4400.0,30.9029,30.9127,30.893,30.9029,4400.0
2013-12-31 12:50:00,31.47,31.48,31.45,31.45,3900.0,30.893,30.9029,30.8734,30.8734,3900.0
2013-12-31 12:55:00,31.45,31.48,31.43,31.48,11400.0,30.8734,30.9029,30.8538,30.9029,11400.0
2013-12-31 13:00:00,31.48,31.48,31.43,31.47,12700.0,30.9029,30.9029,30.8538,30.893,12700.0
2013-12-31 13:05:00,31.47,31.47,31.45,31.45,3400.0,30.893,30.893,30.8734,30.8734,3400.0
2013-12-31 13:10:00,31.46,31.46,31.45,31.46,2100.0,30.8832,30.8832,30.8734,30.8832,2100.0
2013-12-31 13:15:00,31.46,31.48,31.46,31.47,5400.0,30.8832,30.9029,30.8832,30.893,5400.0
2013-12-31 13:20:00,31.48,31.49,31.48,31.49,2900.0,30.9029,30.9127,30.9029,30.9127,2900.0
2013-12-31 13:25:00,31.49,31.51,31.49,31.51,5200.0,30.9127,30.9323,30.9127,30.9323,5200.0
2013-12-31 13:30:00,31.51,31.51,31.5,31.5,5300.0,30.9323,30.9323,30.9225,30.9225,5300.0
2013-12-31 13:35:00,31.51,31.51,31.5,31.5,2700.0,30.9323,30.9323,30.9225,30.9225,2700.0
2013-12-31 13:40:00,31.49,31.5,31.49,31.5,9300.0,30.9127,30.9225,30.9127,30.9225,9300.0
2013-12-31 13:45:00,31.49,31.55,31.49,31.55,9800.0,30.9127,30.9716,30.9127,30.9716,9800.0
2013-12-31 13:50:00,31.55,31.57,31.54,31.56,7800.0,30.9716,30.9912,30.9618,30.9814,7800.0
2013-12-31 13:55:00,31.56,31.58,31.56,31.57,5900.0,30.9814,31.001,30.9814,30.9912,5900.0
2013-12-31 14:00:00,31.57,31.58,31.56,31.56,4700.0,30.9912,31.001,30.9814,30.9814,4700.0
2013-12-31 14:05:00,31.56,31.57,31.53,31.53,6900.0,30.9814,30.9912,30.9519,30.9519,6900.0
2013-12-31 14:10:00,31.53,31.54,31.53,31.54,5600.0,30.9519,30.9618,30.9519,30.9618,5600.0
2013-12-31 14:15:00,31.54,31.54,31.52,31.52,10700.0,30.9618,30.9618,30.9421,30.9421,10700.0
2013-12-31 14:20:00,31.52,31.53,31.51,31.52,3200.0,30.9421,30.9519,30.9323,30.9421,3200.0
2013-12-31 14:25:00,31.51,31.52,31.48,31.5,11800.0,30.9323,30.9421,30.9029,30.9225,11800.0
2013-12-31 14:30:00,31.5,31.5,31.47,31.48,5800.0,30.9225,30.9225,30.893,30.9029,5800.0
2013-12-31 14:35:00,31.48,31.5,31.48,31.48,7100.0,30.9029,30.9225,30.9029,30.9029,7100.0
2013-12-31 14:40:00,31.47,31.49,31.47,31.48,7400.0,30.893,30.9127,30.893,30.9029,7400.0
2013-12-31 14:45:00,31.48,31.48,31.46,31.46,5100.0,30.9029,30.9029,30.8832,30.8832,5100.0
2013-12-31 14:50:00,31.46,31.49,31.46,31.48,13000.0,30.8832,30.9127,30.8832,30.9029,13000.0
2013-12-31 14:55:00,31.48,31.49,31.47,31.48,7600.0,30.9029,30.9127,30.893,30.9029,7600.0
2013-12-31 15:00:00,31.48,31.49,31.48,31.48,3500.0,30.9029,30.9127,30.9029,30.9029,3500.0
2013-12-31 15:05:00,31.48,31.49,31.46,31.46,8200.0,30.9029,30.9127,30.8832,30.8832,8200.0
2013-12-31 15:10:00,31.46,31.46,31.45,31.45,8300.0,30.8832,30.8832,30.8734,30.8734,8300.0
2013-12-31 15:15:00,31.45,31.46,31.44,31.46,6200.0,30.8734,30.8832,30.8636,30.8832,6200.0
2013-12-31 15:20:00,31.46,31.5,31.45,31.49,15800.0,30.8832,30.9225,30.8734,30.9127,15800.0
2013-12-31 15:25:00,31.49,31.5,31.49,31.5,4700.0,30.9127,30.9225,30.9127,30.9225,4700.0
2013-12-31 15:30:00,31.5,31.52,31.49,31.52,9900.0,30.9225,30.9421,30.9127,30.9421,9900.0
2013-12-31 15:35:00,31.51,31.52,31.49,31.51,19700.0,30.9323,30.9421,30.9127,30.9323,19700.0
2013-12-31 15:40:00,31.51,31.51,31.48,31.51,17600.0,30.9323,30.9323,30.9029,30.9323,17600.0
2013-12-31 15:45:00,31.51,31.6,31.51,31.58,38600.0,30.9323,31.0207,30.9323,31.001,38600.0
2013-12-31 15:50:00,31.58,31.59,31.55,31.56,38100.0,31.001,31.0108,30.9716,30.9814,38100.0
2013-12-31 15:55:00,31.56,31.56,31.52,31.56,121300.0,30.9814,30.9814,30.9421,30.9814,121300.0
2014-01-02 09:30:00,31.37,31.46,31.32,31.32,25300.0,30.7949,30.8832,30.7458,30.7458,25300.0
2014-01-02 09:35:00,31.34,31.34,31.26,31.3,20000.0,30.7654,30.7654,30.6869,30.7262,20000.0
2014-01-02 09:40:00,31.3,31.44,31.3,31.44,14800.0,30.7262,30.8636,30.7262,30.8636,14800.0
2014-01-02 09:45:00,31.45,31.45,31.36,31.36,16600.0,30.8734,30.8734,30.7851,30.7851,16600.0
2014-01-02 09:50:00,31.38,31.42,31.34,31.39,11000.0,30.8047,30.844,30.7654,30.8145,11000.0
2014-01-02 09:55:00,31.39,31.47,31.38,31.43,9800.0,30.8145,30.893,30.8047,30.8538,9800.0
2014-01-02 10:00:00,31.43,31.44,31.31,31.32,11300.0,30.8538,30.8636,30.736,30.7458,11300.0
2014-01-02 10:05:00,31.33,31.39,31.33,31.38,21200.0,30.7556,30.8145,30.7556,30.8047,21200.0
2014-01-02 10:10:00,31.39,31.45,31.39,31.44,11100.0,30.8145,30.8734,30.8145,30.8636,11100.0
2014-01-02 10:15:00,31.44,31.48,31.43,31.48,6000.0,30.8636,30.9029,30.8538,30.9029,6000.0
2014-01-02 10:20:00,31.48,31.48,31.46,31.47,6400.0,30.9029,30.9029,30.8832,30.893,6400.0
2014-01-02 10:25:00,31.46,31.49,31.44,31.49,7400.0,30.8832,30.9127,30.8636,30.9127,7400.0
2014-01-02 10:30:00,31.48,31.51,31.48,31.51,8000.0,30.9029,30.9323,30.9029,30.9323,8000.0
2014-01-02 10:35:00,31.52,31.53,31.51,31.52,4700.0,30.9421,30.9519,30.9323,30.9421,4700.0
2014-01-02 10:40:00,31.53,31.57,31.51,31.56,14400.0,30.9519,30.9912,30.9323,30.9814,14400.0
2014-01-02 10:45:00,31.55,31.55,31.52,31.52,4400.0,30.9716,30.9716,30.9421,30.9421,4400.0
2014-01-02 10:50:00,31.53,31.54,31.47,31.51,8200.0,30.9519,30.9618,30.893,30.9323,8200.0
2014-01-02 10:55:00,31.51,31.52,31.46,31.52,13900.0,30.9323,30.9421,30.8832,30.9421,13900.0
2014-01-02 11:00:00,31.52,31.53,31.47,31.47,22100.0,30.9421,30.9519,30.893,30.893,22100.0
2014-01-02 11:05:00,31.47,31.51,31.46,31.49,6500.0,30.893,30.9323,30.8832,30.9127,6500.0
2014-01-02 11:10:00,31.49,31.5,31.48,31.49,7000.0,30.9127,30.9225,30.9029,30.9127,7000.0
2014-01-02 11:15:00,31.49,31.5,31.48,31.5,8200.0,30.9127,30.9225,30.9029,30.9225,8200.0
2014-01-02 11:20:00,31.5,31.5,31.46,31.46,11100.0,30.9225,30.9225,30.8832,30.8832,11100.0
2014-01-02 11:25:00,31.47,31.48,31.42,31.44,8100.0,30.893,30.9029,30.844,30.8636,8100.0
2014-01-02 11:30:00,31.45,31.45,31.39,31.4,5500.0,30.8734,30.8734,30.8145,30.8243,5500.0
2014-01-02 11:35:00,31.39,31.4,31.39,31.4,1900.0,30.8145,30.8243,30.8145,30.8243,1900.0
2014-01-02 11:40:00,31.39,31.39,31.37,31.37,6700.0,30.8145,30.8145,30.7949,30.7949,6700.0
2014-01-02 11:45:00,31.38,31.38,31.32,31.32,6300.0,30.8047,30.8047,30.7458,30.7458,6300.0
2014-01-02 11:50:00,31.31,31.31,31.27,31.3,16800.0,30.736,30.736,30.6967,30.7262,16800.0
2014-01-02 11:55:00,31.3,31.32,31.26,31.3,17000.0,30.7262,30.7458,30.6869,30.7262,17000.0
2014-01-02 12:00:00,31.31,31.31,31.29,31.29,6400.0,30.736,30.736,30.7163,30.7163,6400.0
2014-01-02 12:05:00,31.29,31.33,31.29,31.33,3300.0,30.7163,30.7556,30.7163,30.7556,3300.0
2014-01-02 12:10:00,31.33,31.33,31.3,31.32,17800.0,30.7556,30.7556,30.7262,30.7458,17800.0
2014-01-02 12:15:00,31.31,31.33,31.28,31.33,12900.0,30.736,30.7556,30.7065,30.7556,12900.0
2014-01-02 12:20:00,31.32,31.36,31.32,31.36,6700.0,30.7458,30.7851,30.7458,30.7851,6700.0
2014-01-02 12:25:00,31.36,31.36,31.32,31.34,5000.0,30.7851,30.7851,30.7458,30.7654,5000.0
2014-01-02 12:30:00,31.34,31.34,31.32,31.33,3600.0,30.7654,30.7654,30.7458,30.7556,3600.0
2014-01-02 12:35:00,31.33,31.34,31.32,31.34,3800.0,30.7556,30.7654,30.7458,30.7654,3800.0
2014-01-02 12:40:00,31.34,31.34,31.29,31.29,3300.0,30.7654,30.7654,30.7163,30.7163,3300.0
2014-01-02 12:45:00,31.3,31.34,31.29,31.33,5500.0,30.7262,30.7654,30.7163,30.7556,5500.0
2014-01-02 12:50:00,31.32,31.34,31.31,31.34,3900.0,30.7458,30.7654,30.736,30.7654,3900.0
2014-01-02 12:55:00,31.34,31.38,31.34,31.37,6100.0,30.7654,30.8047,30.7654,30.7949,6100.0
2014-01-02 13:00:00,31.37,31.4,31.36,31.37,5400.0,30.7949,30.8243,30.7851,30.7949,5400.0
2014-01-02 13:05:00,31.37,31.37,31.36,31.36,4600.0,30.7949,30.7949,30.7851,30.7851,4600.0
2014-01-02 13:10:00,31.36,31.37,31.35,31.36,6200.0,30.7851,30.7949,30.7752,30.7851,6200.0
2014-01-02 13:15:00,31.35,31.36,31.35,31.36,3700.0,30.7752,30.7851,30.7752,30.7851,3700.0
2014-01-02 13:20:00,31.36,31.37,31.34,31.34,10700.0,30.7851,30.7949,30.7654,30.7654,10700.0
2014-01-02 13:25:00,31.32,31.34,31.32,31.33,5900.0,30.7458,30.7654,30.7458,30.7556,5900.0
2014-01-02 13:30:00,31.33,31.35,31.32,31.35,15900.0,30.7556,30.7752,30.7458,30.7752,15900.0
2014-01-02 13:35:00,31.35,31.35,31.32,31.33,5600.0,30.7752,30.7752,30.7458,30.7556,5600.0
2014-01-02 13:40:00,31.33,31.35,31.33,31.34,6600.0,30.7556,30.7752,30.7556,30.7654,6600.0
2014-01-02 13:45:00,31.35,31.38,31.34,31.38,18500.0,30.7752,30.8047,30.7654,30.8047,18500.0
2014-01-02 13:50:00,31.37,31.38,31.34,31.35,18500.0,30.7949,30.8047,30.7654,30.7752,18500.0
2014-01-02 13:55:00,31.35,31.38,31.35,31.37,4200.0,30.7752,30.8047,30.7752,30.7949,4200.0
2014-01-02 14:00:00,31.37,31.38,31.36,31.36,6600.0,30.7949,30.8047,30.7851,30.7851,6600.0
2014-01-02 14:05:00,31.37,31.38,31.36,31.36,5900.0,30.7949,30.8047,30.7851,30.7851,5900.0
2014-01-02 14:10:00,31.36,31.38,31.34,31.34,22100.0,30.7851,30.8047,30.7654,30.7654,22100.0
2014-01-02 14:15:00,31.34,31.34,31.28,31.28,21700.0,30.7654,30.7654,30.7065,30.7065,21700.0
2014-01-02 14:20:00,31.28,31.33,31.25,31.31,12500.0,30.7065,30.7556,30.6771,30.736,12500.0
2014-01-02 14:25:00,31.32,31.32,31.28,31.31,5200.0,30.7458,30.7458,30.7065,30.736,5200.0
2014-01-02 14:30:00,31.3,31.32,31.29,31.32,3300.0,30.7262,30.7458,30.7163,30.7458,3300.0
2014-01-02 14:35:00,31.32,31.33,31.31,31.33,12500.0,30.7458,30.7556,30.736,30.7556,12500.0
2014-01-02 14:40:00,31.32,31.35,31.32,31.34,9000.0,30.7458,30.7752,30.7458,30.7654,9000.0
2014-01-02 14:45:00,31.33,31.37,31.33,31.37,11700.0,30.7556,30.7949,30.7556,30.7949,11700.0
2014-01-02 14:50:00,31.36,31.36,31.34,31.34,9800.0,30.7851,30.7851,30.7654,30.7654,9800.0
2014-01-02 14:55:00,31.34,31.34,31.32,31.32,12800.0,30.7654,30.7654,30.7458,30.7458,12800.0
2014-01-02 15:00:00,31.32,31.35,31.32,31.34,15300.0,30.7458,30.7752,30.7458,30.7654,15300.0
2014-01-02 15:05:00,31.34,31.36,31.33,31.36,10300.0,30.7654,30.7851,30.7556,30.7851,10300.0
2014-01-02 15:10:00,31.36,31.4,31.36,31.39,22700.0,30.7851,30.8243,30.7851,30.8145,22700.0
2014-01-02 15:15:00,31.38,31.41,31.37,31.41,15000.0,30.8047,30.8341,30.7949,30.8341,15000.0
2014-01-02 15:20:00,31.41,31.42,31.38,31.38,11100.0,30.8341,30.844,30.8047,30.8047,11100.0
2014-01-02 15:25:00,31.37,31.38,31.34,31.34,13200.0,30.7949,30.8047,30.7654,30.7654,13200.0
2014-01-02 15:30:00,31.34,31.35,31.31,31.34,23000.0,30.7654,30.7752,30.736,30.7654,23000.0
2014-01-02 15:35:00,31.33,31.34,31.27,31.27,13600.0,30.7556,30.7654,30.6967,30.6967,13600.0
2014-01-02 15:40:00,31.27,31.31,31.26,31.31,20400.0,30.6967,30.736,30.6869,30.736,20400.0
2014-01-02 15:45:00,31.31,31.34,31.27,31.32,63100.0,30.736,30.7654,30.6967,30.7458,63100.0
2014-01-02 15:50:00,31.32,31.34,31.3,31.31,38500.0,30.7458,30.7654,30.7262,30.736,38500.0
2014-01-02 15:55:00,31.31,31.32,31.3,31.31,54200.0,30.736,30.7458,30.7262,30.736,54200.0
2014-01-03 09:30:00,31.29,31.33,31.21,31.33,9300.0,30.7163,30.7556,30.6378,30.7556,9300.0
2014-01-03 09:35:00,31.35,31.42,31.34,31.36,10000.0,30.7752,30.844,30.7654,30.7851,10000.0
2014-01-03 09:40:00,31.38,31.38,31.27,31.27,4400.0,30.8047,30.8047,30.6967,30.6967,4400.0
2014-01-03 09:45:00,31.29,31.33,31.27,31.33,2600.0,30.7163,30.7556,30.6967,30.7556,2600.0
2014-01-03 09:50:00,31.34,31.37,31.29,31.29,11900.0,30.7654,30.7949,30.7163,30.7163,11900.0
2014-01-03 09:55:00,31.3,31.33,31.29,31.29,14000.0,30.7262,30.7556,30.7163,30.7163,14000.0
2014-01-03 10:00:00,31.32,31.32,31.29,31.29,7100.0,30.7458,30.7458,30.7163,30.7163,7100.0
2014-01-03 10:05:00,31.28,31.28,31.22,31.25,8400.0,30.7065,30.7065,30.6476,30.6771,8400.0
2014-01-03 10:10:00,31.26,31.3,31.26,31.3,4000.0,30.6869,30.7262,30.6869,30.7262,4000.0
2014-01-03 10:15:00,31.29,31.3,31.25,31.25,8700.0,30.7163,30.7262,30.6771,30.6771,8700.0
2014-01-03 10:20:00,31.25,31.26,31.23,31.26,4900.0,30.6771,30.6869,30.6574,30.6869,4900.0
2014-01-03 10:25:00,31.25,31.27,31.25,31.25,3100.0,30.6771,30.6967,30.6771,30.6771,3100.0
2014-01-03 10:30:00,31.24,31.26,31.24,31.26,1600.0,30.6673,30.6869,30.6673,30.6869,1600.0
2014-01-03 10:35:00,31.25,31.26,31.25,31.26,4200.0,30.6771,30.6869,30.6771,30.6869,4200.0
2014-01-03 10:40:00,31.26,31.3,31.25,31.29,5100.0,30.6869,30.7262,30.6771,30.7163,5100.0
2014-01-03 10:45:00,31.3,31.31,31.25,31.25,6500.0,30.7262,30.736,30.6771,30.6771,6500.0
2014-01-03 10:50:00,31.25,31.29,31.25,31.29,5200.0,30.6771,30.7163,30.6771,30.7163,5200.0
2014-01-03 10:55:00,31.3,31.33,31.27,31.33,48400.0,30.7262,30.7556,30.6967,30.7556,48400.0
2014-01-03 11:00:00,31.32,31.35,31.32,31.33,12300.0,30.7458,30.7752,30.7458,30.7556,12300.0
2014-01-03 11:05:00,31.34,31.36,31.34,31.35,7700.0,30.7654,30.7851,30.7654,30.7752,7700.0
2014-01-03 11:10:00,31.35,31.35,31.3,31.3,6000.0,30.7752,30.7752,30.7262,30.7262,6000.0
2014-01-03 11:15:00,31.3,31.3,31.27,31.29,11000.0,30.7262,30.7262,30.6967,30.7163,11000.0
2014-01-03 11:20:00,31.28,31.29,31.27,31.28,3900.0,30.7065,30.7163,30.6967,30.7065,3900.0
2014-01-03 11:25:00,31.28,31.28,31.21,31.22,15400.0,30.7065,30.7065,30.6378,30.6476,15400.0
2014-01-03 11:30:00,31.21,31.24,31.21,31.24,5900.0,30.6378,30.6673,30.6378,30.6673,5900.0
2014-01-03 11:35:00,31.22,31.23,31.21,31.21,6900.0,30.6476,30.6574,30.6378,30.6378,6900.0
2014-01-03 11:40:00,31.21,31.24,31.21,31.23,8400.0,30.6378,30.6673,30.6378,30.6574,8400.0
2014-01-03 11:45:00,31.23,31.24,31.19,31.19,5200.0,30.6574,30.6673,30.6182,30.6182,5200.0
2014-01-03 11:50:00,31.19,31.22,31.19,31.2,6800.0,30.6182,30.6476,30.6182,30.628,6800.0
2014-01-03 11:55:00,31.2,31.2,31.16,31.17,7600.0,30.628,30.628,30.5887,30.5985,7600.0
2014-01-03 12:00:00,31.17,31.17,31.15,31.16,5500.0,30.5985,30.5985,30.5789,30.5887,5500.0
2014-01-03 12:05:00,31.15,31.21,31.15,31.21,11300.0,30.5789,30.6378,30.5789,30.6378,11300.0
2014-01-03 12:10:00,31.2,31.21,31.2,31.2,5300.0,30.628,30.6378,30.628,30.628,5300.0
2014-01-03 12:15:00,31.21,31.24,31.21,31.24,6100.0,30.6378,30.6673,30.6378,30.6673,6100.0
2014-01-03 12:20:00,31.24,31.24,31.23,31.24,3500.0,30.6673,30.6673,30.6574,30.6673,3500.0
2014-01-03 12:25:00,31.24,31.26,31.24,31.26,2800.0,30.6673,30.6869,30.6673,30.6869,2800.0
2014-01-03 12:30:00,31.26,31.27,31.25,31.27,6100.0,30.6869,30.6967,30.6771,30.6967,6100.0
2014-01-03 12:35:00,31.27,31.3,31.27,31.3,3600.0,30.6967,30.7262,30.6967,30.7262,3600.0
2014-01-03 12:40:00,31.3,31.32,31.3,31.32,6600.0,30.7262,30.7458,30.7262,30.7458,6600.0
2014-01-03 12:45:00,31.31,31.32,31.29,31.31,4600.0,30.736,30.7458,30.7163,30.736,4600.0
2014-01-03 12:50:00,31.31,31.33,31.3,31.32,2900.0,30.736,30.7556,30.7262,30.7458,2900.0
2014-01-03 12:55:00,31.33,31.33,31.31,31.32,6500.0,30.7556,30.7556,30.736,30.7458,6500.0
2014-01-03 13:00:00,31.31,31.33,31.31,31.33,4000.0,30.736,30.7556,30.736,30.7556,4000.0
2014-01-03 13:05:00,31.33,31.36,31.33,31.36,7100.0,30.7556,30.7851,30.7556,30.7851,7100.0
2014-01-03 13:10:00,31.35,31.37,31.35,31.37,6400.0,30.7752,30.7949,30.7752,30.7949,6400.0
2014-01-03 13:15:00,31.37,31.39,31.36,31.38,8000.0,30.7949,30.8145,30.7851,30.8047,8000.0
2014-01-03 13:20:00,31.39,31.4,31.37,31.39,14000.0,30.8145,30.8243,30.7949,30.8145,14000.0
2014-01-03 13:25:00,31.39,31.4,31.38,31.38,6100.0,30.8145,30.8243,30.8047,30.8047,6100.0
2014-01-03 13:30:00,31.38,31.38,31.37,31.37,11900.0,30.8047,30.8047,30.7949,30.7949,11900.0
2014-01-03 13:35:00,31.37,31.38,31.36,31.38,7600.0,30.7949,30.8047,30.7851,30.8047,7600.0
2014-01-03 13:40:00,31.38,31.38,31.35,31.36,8200.0,30.8047,30.8047,30.7752,30.7851,8200.0
2014-01-03 13:45:00,31.36,31.37,31.35,31.37,4600.0,30.7851,30.7949,30.7752,30.7949,4600.0
2014-01-03 13:50:00,31.37,31.38,31.36,31.37,5100.0,30.7949,30.8047,30.7851,30.7949,5100.0
2014-01-03 13:55:00,31.36,31.37,31.35,31.35,3400.0,30.7851,30.7949,30.7752,30.7752,3400.0
2014-01-03 14:00:00,31.36,31.37,31.35,31.37,7700.0,30.7851,30.7949,30.7752,30.7949,7700.0
2014-01-03 14:05:00,31.37,31.38,31.35,31.35,6200.0,30.7949,30.8047,30.7752,30.7752,6200.0
2014-01-03 14:10:00,31.35,31.37,31.34,31.37,15800.0,30.7752,30.7949,30.7654,30.7949,15800.0
2014-01-03 14:15:00,31.38,31.38,31.35,31.35,7800.0,30.8047,30.8047,30.7752,30.7752,7800.0
2014-01-03 14:20:00,31.36,31.36,31.34,31.36,7800.0,30.7851,30.7851,30.7654,30.7851,7800.0
2014-01-03 14:25:00,31.36,31.36,31.32,31.32,17500.0,30.7851,30.7851,30.7458,30.7458,17500.0
2014-01-03 14:30:00,31.32,31.32,31.29,31.29,6600.0,30.7458,30.7458,30.7163,30.7163,6600.0
2014-01-03 14:35:00,31.29,31.31,31.29,31.3,5200.0,30.7163,30.736,30.7163,30.7262,5200.0
2014-01-03 14:40:00,31.31,31.31,31.3,31.31,4100.0,30.736,30.736,30.7262,30.736,4100.0
2014-01-03 14:45:00,31.31,31.33,31.3,31.31,20900.0,30.736,30.7556,30.7262,30.736,20900.0
2014-01-03 14:50:00,31.32,31.36,31.31,31.36,6800.0,30.7458,30.7851,30.736,30.7851,6800.0
2014-01-03 14:55:00,31.36,31.36,31.34,31.34,6600.0,30.7851,30.7851,30.7654,30.7654,6600.0
2014-01-03 15:00:00,31.34,31.36,31.34,31.36,4700.0,30.7654,30.7851,30.7654,30.7851,4700.0
2014-01-03 15:05:00,31.36,31.37,31.34,31.34,11400.0,30.7851,30.7949,30.7654,30.7654,11400.0
2014-01-03 15:10:00,31.35,31.42,31.35,31.41,24900.0,30.7752,30.844,30.7752,30.8341,24900.0
2014-01-03 15:15:00,31.4,31.41,31.39,31.4,10900.0,30.8243,30.8341,30.8145,30.8243,10900.0
2014-01-03 15:20:00,31.41,31.44,31.4,31.42,12500.0,30.8341,30.8636,30.8243,30.844,12500.0
2014-01-03 15:25:00,31.44,31.44,31.39,31.39,15500.0,30.8636,30.8636,30.8145,30.8145,15500.0
2014-01-03 15:30:00,31.4,31.4,31.39,31.4,9400.0,30.8243,30.8243,30.8145,30.8243,9400.0
2014-01-03 15:35:00,31.4,31.4,31.39,31.39,12000.0,30.8243,30.8243,30.8145,30.8145,12000.0
2014-01-03 15:40:00,31.39,31.4,31.35,31.38,33600.0,30.8145,30.8243,30.7752,30.8047,33600.0
2014-01-03 15:45:00,31.38,31.39,31.35,31.36,48400.0,30.8047,30.8145,30.7752,30.7851,48400.0
2014-01-03 15:50:00,31.37,31.37,31.32,31.32,31900.0,30.7949,30.7949,30.7458,30.7458,31900.0
2014-01-03 15:55:00,31.33,31.37,31.32,31.34,95600.0,30.7556,30.7949,30.7458,30.7654,95600.0
2014-01-06 09:30:00,31.42,31.56,31.42,31.45,22800.0,30.844,30.9814,30.844,30.8734,22800.0
2014-01-06 09:35:00,31.42,31.42,31.32,31.33,12400.0,30.844,30.844,30.7458,30.7556,12400.0
2014-01-06 09:40:00,31.32,31.33,31.25,31.32,9500.0,30.7458,30.7556,30.6771,30.7458,9500.0
2014-01-06 09:45:00,31.31,31.33,31.27,31.33,4100.0,30.736,30.7556,30.6967,30.7556,4100.0
2014-01-06 09:50:00,31.33,31.34,31.31,31.32,4700.0,30.7556,30.7654,30.736,30.7458,4700.0
2014-01-06 09:55:00,31.31,31.33,31.27,31.27,17900.0,30.736,30.7556,30.6967,30.6967,17900.0
2014-01-06 10:00:00,31.26,31.27,31.14,31.17,34900.0,30.6869,30.6967,30.5691,30.5985,34900.0
2014-01-06 10:05:00,31.18,31.21,31.16,31.19,18700.0,30.6084,30.6378,30.5887,30.6182,18700.0
2014-01-06 10:10:00,31.18,31.2,31.15,31.18,4400.0,30.6084,30.628,30.5789,30.6084,4400.0
2014-01-06 10:15:00,31.18,31.19,31.13,31.18,6400.0,30.6084,30.6182,30.5593,30.6084,6400.0
2014-01-06 10:20:00,31.19,31.25,31.16,31.2,38500.0,30.6182,30.6771,30.5887,30.628,38500.0
2014-01-06 10:25:00,31.23,31.23,31.14,31.17,20700.0,30.6574,30.6574,30.5691,30.5985,20700.0
2014-01-06 10:30:00,31.18,31.19,31.17,31.17,1300.0,30.6084,30.6182,30.5985,30.5985,1300.0
2014-01-06 10:35:00,31.19,31.2,31.16,31.16,4900.0,30.6182,30.628,30.5887,30.5887,4900.0
2014-01-06 10:40:00,31.16,31.16,31.09,31.09,9000.0,30.5887,30.5887,30.52,30.52,9000.0
2014-01-06 10:45:00,31.09,31.12,31.06,31.09,7600.0,30.52,30.5495,30.4906,30.52,7600.0
2014-01-06 10:50:00,31.09,31.11,31.08,31.1,10100.0,30.52,30.5396,30.5102,30.5298,10100.0
2014-01-06 10:55:00,31.1,31.1,31.01,31.02,15100.0,30.5298,30.5298,30.4415,30.4513,15100.0
2014-01-06 11:00:00,31.02,31.04,31.01,31.04,5700.0,30.4513,30.4709,30.4415,30.4709,5700.0
2014-01-06 11:05:00,31.04,31.05,31.01,31.05,7400.0,30.4709,30.4807,30.4415,30.4807,7400.0
2014-01-06 11:10:00,31.04,31.05,31.02,31.03,7100.0,30.4709,30.4807,30.4513,30.4611,7100.0
2014-01-06 11:15:00,31.03,31.04,30.97,30.99,15700.0,30.4611,30.4709,30.4022,30.4218,15700.0
2014-01-06 11:20:00,31.0,31.01,30.98,31.0,4800.0,30.4317,30.4415,30.412,30.4317,4800.0
2014-01-06 11:25:00,31.0,31.0,30.95,31.0,10700.0,30.4317,30.4317,30.3826,30.4317,10700.0
2014-01-06 11:30:00,31.0,31.01,30.99,31.0,4000.0,30.4317,30.4415,30.4218,30.4317,4000.0
2014-01-06 11:35:00,31.0,31.01,30.95,30.97,13500.0,30.4317,30.4415,30.3826,30.4022,13500.0
2014-01-06 11:40:00,30.98,30.98,30.95,30.95,4700.0,30.412,30.412,30.3826,30.3826,4700.0
2014-01-06 11:45:00,30.95,30.96,30.94,30.96,4500.0,30.3826,30.3924,30.3728,30.3924,4500.0
2014-01-06 11:50:00,30.97,31.0,30.96,31.0,5200.0,30.4022,30.4317,30.3924,30.4317,5200.0
2014-01-06 11:55:00,31.0,31.03,30.99,31.01,6100.0,30.4317,30.4611,30.4218,30.4415,6100.0
2014-01-06 12:00:00,31.01,31.03,31.0,31.02,8200.0,30.4415,30.4611,30.4317,30.4513,8200.0
2014-01-06 12:05:00,31.02,31.05,31.01,31.04,3700.0,30.4513,30.4807,30.4415,30.4709,3700.0
2014-01-06 12:10:00,31.05,31.05,31.03,31.04,7200.0,30.4807,30.4807,30.4611,30.4709,7200.0
2014-01-06 12:15:00,31.05,31.05,31.02,31.04,3800.0,30.4807,30.4807,30.4513,30.4709,3800.0
2014-01-06 12:20:00,31.04,31.05,31.03,31.03,6800.0,30.4709,30.4807,30.4611,30.4611,6800.0
2014-01-06 12:25:00,31.04,31.04,31.01,31.01,4200.0,30.4709,30.4709,30.4415,30.4415,4200.0
2014-01-06 12:30:00,31.01,31.03,30.99,31.01,7500.0,30.4415,30.4611,30.4218,30.4415,7500.0
2014-01-06 12:35:00,31.01,31.02,31.0,31.01,9000.0,30.4415,30.4513,30.4317,30.4415,9000.0
2014-01-06 12:40:00,31.02,31.02,31.0,31.0,3300.0,30.4513,30.4513,30.4317,30.4317,3300.0
2014-01-06 12:45:00,31.01,31.02,31.0,31.02,4800.0,30.4415,30.4513,30.4317,30.4513,4800.0
2014-01-06 12:50:00,31.02,31.05,31.0,31.05,7400.0,30.4513,30.4807,30.4317,30.4807,7400.0
2014-01-06 12:55:00,31.04,31.05,31.03,31.04,3700.0,30.4709,30.4807,30.4611,30.4709,3700.0
2014-01-06 13:00:00,31.05,31.05,31.02,31.03,13700.0,30.4807,30.4807,30.4513,30.4611,13700.0
2014-01-06 13:05:00,31.04,31.05,31.03,31.03,2300.0,30.4709,30.4807,30.4611,30.4611,2300.0
2014-01-06 13:10:00,31.03,31.05,31.02,31.04,7900.0,30.4611,30.4807,30.4513,30.4709,7900.0
2014-01-06 13:15:00,31.05,31.07,31.04,31.07,6200.0,30.4807,30.5004,30.4709,30.5004,6200.0
2014-01-06 13:20:00,31.06,31.09,31.06,31.06,11200.0,30.4906,30.52,30.4906,30.4906,11200.0
2014-01-06 13:25:00,31.07,31.08,31.06,31.06,9800.0,30.5004,30.5102,30.4906,30.4906,9800.0
2014-01-06 13:30:00,31.06,31.07,31.03,31.03,7600.0,30.4906,30.5004,30.4611,30.4611,7600.0
2014-01-06 13:35:00,31.03,31.04,31.0,31.02,17100.0,30.4611,30.4709,30.4317,30.4513,17100.0
2014-01-06 13:40:00,31.01,31.03,30.95,30.96,30100.0,30.4415,30.4611,30.3826,30.3924,30100.0
2014-01-06 13:45:00,30.96,30.97,30.95,30.96,7400.0,30.3924,30.4022,30.3826,30.3924,7400.0
2014-01-06 13:50:00,30.97,31.07,30.97,31.04,23900.0,30.4022,30.5004,30.4022,30.4709,23900.0
2014-01-06 13:55:00,31.04,31.07,31.03,31.06,14900.0,30.4709,30.5004,30.4611,30.4906,14900.0
2014-01-06 14:00:00,31.06,31.08,31.05,31.07,6900.0,30.4906,30.5102,30.4807,30.5004,6900.0
2014-01-06 14:05:00,31.08,31.08,31.0,31.0,19300.0,30.5102,30.5102,30.4317,30.4317,19300.0
2014-01-06 14:10:00,31.0,31.04,31.0,31.04,15200.0,30.4317,30.4709,30.4317,30.4709,15200.0
2014-01-06 14:15:00,31.05,31.05,31.03,31.03,4200.0,30.4807,30.4807,30.4611,30.4611,4200.0
2014-01-06 14:20:00,31.04,31.06,31.02,31.02,24800.0,30.4709,30.4906,30.4513,30.4513,24800.0
2014-01-06 14:25:00,31.03,31.03,30.99,31.0,11000.0,30.4611,30.4611,30.4218,30.4317,11000.0
2014-01-06 14:30:00,31.01,31.05,31.01,31.03,10500.0,30.4415,30.4807,30.4415,30.4611,10500.0
2014-01-06 14:35:00,31.04,31.08,31.03,31.07,5700.0,30.4709,30.5102,30.4611,30.5004,5700.0
2014-01-06 14:40:00,31.08,31.11,31.07,31.07,10000.0,30.5102,30.5396,30.5004,30.5004,10000.0
2014-01-06 14:45:00,31.07,31.08,31.05,31.05,6900.0,30.5004,30.5102,30.4807,30.4807,6900.0
2014-01-06 14:50:00,31.06,31.08,31.02,31.03,21500.0,30.4906,30.5102,30.4513,30.4611,21500.0
2014-01-06 14:55:00,31.02,31.05,31.02,31.04,7700.0,30.4513,30.4807,30.4513,30.4709,7700.0
2014-01-06 15:00:00,31.05,31.05,31.02,31.02,12500.0,30.4807,30.4807,30.4513,30.4513,12500.0
2014-01-06 15:05:00,31.02,31.03,31.0,31.01,11000.0,30.4513,30.4611,30.4317,30.4415,11000.0
2014-01-06 15:10:00,31.02,31.05,31.02,31.04,9800.0,30.4513,30.4807,30.4513,30.4709,9800.0
2014-01-06 15:15:00,31.05,31.06,31.04,31.05,12800.0,30.4807,30.4906,30.4709,30.4807,12800.0
2014-01-06 15:20:00,31.05,31.05,31.03,31.05,11900.0,30.4807,30.4807,30.4611,30.4807,11900.0
2014-01-06 15:25:00,31.04,31.05,31.01,31.02,15800.0,30.4709,30.4807,30.4415,30.4513,15800.0
2014-01-06 15:30:00,31.01,31.02,30.94,30.94,20900.0,30.4415,30.4513,30.3728,30.3728,20900.0
2014-01-06 15:35:00,30.94,31.0,30.93,30.98,26300.0,30.3728,30.4317,30.3629,30.412,26300.0
2014-01-06 15:40:00,30.99,31.02,30.96,31.01,37700.0,30.4218,30.4513,30.3924,30.4415,37700.0
2014-01-06 15:45:00,31.02,31.04,31.01,31.01,33700.0,30.4513,30.4709,30.4415,30.4415,33700.0
2014-01-06 15:50:00,31.02,31.02,30.99,31.0,37600.0,30.4513,30.4513,30.4218,30.4317,37600.0
2014-01-06 15:55:00,31.0,31.01,30.95,30.96,68000.0,30.4317,30.4415,30.3826,30.3924,68000.0
2014-01-07 09:30:00,31.03,31.07,30.98,31.05,38700.0,30.4611,30.5004,30.412,30.4807,38700.0
2014-01-07 09:35:00,31.06,31.25,31.06,31.25,18100.0,30.4906,30.6771,30.4906,30.6771,18100.0
2014-01-07 09:40:00,31.26,31.3,31.23,31.24,27600.0,30.6869,30.7262,30.6574,30.6673,27600.0
2014-01-07 09:45:00,31.25,31.28,31.24,31.26,10200.0,30.6771,30.7065,30.6673,30.6869,10200.0
2014-01-07 09:50:00,31.26,31.27,31.24,31.26,5400.0,30.6869,30.6967,30.6673,30.6869,5400.0
2014-01-07 09:55:00,31.25,31.32,31.25,31.3,10600.0,30.6771,30.7458,30.6771,30.7262,10600.0
2014-01-07 10:00:00,31.3,31.37,31.3,31.36,18000.0,30.7262,30.7949,30.7262,30.7851,18000.0
2014-01-07 10:05:00,31.35,31.43,31.35,31.38,9400.0,30.7752,30.8538,30.7752,30.8047,9400.0
2014-01-07 10:10:00,31.39,31.39,31.36,31.36,7400.0,30.8145,30.8145,30.7851,30.7851,7400.0
2014-01-07 10:15:00,31.36,31.36,31.34,31.36,6800.0,30.7851,30.7851,30.7654,30.7851,6800.0
2014-01-07 10:20:00,31.36,31.4,31.35,31.4,14700.0,30.7851,30.8243,30.7752,30.8243,14700.0
2014-01-07 10:25:00,31.4,31.4,31.34,31.4,12500.0,30.8243,30.8243,30.7654,30.8243,12500.0
2014-01-07 10:30:00,31.41,31.41,31.35,31.37,21700.0,30.8341,30.8341,30.7752,30.7949,21700.0
2014-01-07 10:35:00,31.37,31.41,31.37,31.41,4100.0,30.7949,30.8341,30.7949,30.8341,4100.0
2014-01-07 10:40:00,31.41,31.44,31.4,31.4,9400.0,30.8341,30.8636,30.8243,30.8243,9400.0
2014-01-07 10:45:00,31.41,31.41,31.33,31.37,41700.0,30.8341,30.8341,30.7556,30.7949,41700.0
2014-01-07 10:50:00,31.37,31.37,31.36,31.36,4700.0,30.7949,30.7949,30.7851,30.7851,4700.0
2014-01-07 10:55:00,31.35,31.38,31.34,31.36,12100.0,30.7752,30.8047,30.7654,30.7851,12100.0
2014-01-07 11:00:00,31.37,31.38,31.35,31.37,15200.0,30.7949,30.8047,30.7752,30.7949,15200.0
2014-01-07 11:05:00,31.37,31.39,31.35,31.39,9200.0,30.7949,30.8145,30.7752,30.8145,9200.0
2014-01-07 11:10:00,31.38,31.38,31.35,31.36,6900.0,30.8047,30.8047,30.7752,30.7851,6900.0
2014-01-07 11:15:00,31.35,31.36,31.34,31.34,13400.0,30.7752,30.7851,30.7654,30.7654,13400.0
2014-01-07 11:20:00,31.34,31.34,31.32,31.32,11300.0,30.7654,30.7654,30.7458,30.7458,11300.0
2014-01-07 11:25:00,31.32,31.33,31.29,31.29,12500.0,30.7458,30.7556,30.7163,30.7163,12500.0
2014-01-07 11:30:00,31.3,31.31,31.28,31.31,8500.0,30.7262,30.736,30.7065,30.736,8500.0
2014-01-07 11:35:00,31.31,31.35,31.31,31.34,4800.0,30.736,30.7752,30.736,30.7654,4800.0
2014-01-07 11:40:00,31.35,31.35,31.32,31.33,11000.0,30.7752,30.7752,30.7458,30.7556,11000.0
2014-01-07 11:45:00,31.33,31.35,31.3,31.35,12400.0,30.7556,30.7752,30.7262,30.7752,12400.0
2014-01-07 11:50:00,31.33,31.35,31.32,31.33,11900.0,30.7556,30.7752,30.7458,30.7556,11900.0
2014-01-07 11:55:00,31.34,31.35,31.31,31.31,8000.0,30.7654,30.7752,30.736,30.736,8000.0
2014-01-07 12:00:00,31.31,31.31,31.28,31.29,3200.0,30.736,30.736,30.7065,30.7163,3200.0
2014-01-07 12:05:00,31.28,31.29,31.27,31.28,6400.0,30.7065,30.7163,30.6967,30.7065,6400.0
2014-01-07 12:10:00,31.27,31.28,31.24,31.24,7500.0,30.6967,30.7065,30.6673,30.6673,7500.0
2014-01-07 12:15:00,31.25,31.27,31.24,31.27,8200.0,30.6771,30.6967,30.6673,30.6967,8200.0
2014-01-07 12:20:00,31.28,31.3,31.27,31.28,9300.0,30.7065,30.7262,30.6967,30.7065,9300.0
2014-01-07 12:25:00,31.28,31.3,31.28,31.28,8100.0,30.7065,30.7262,30.7065,30.7065,8100.0
2014-01-07 12:30:00,31.29,31.3,31.23,31.23,10100.0,30.7163,30.7262,30.6574,30.6574,10100.0
2014-01-07 12:35:00,31.23,31.24,31.21,31.22,11400.0,30.6574,30.6673,30.6378,30.6476,11400.0
2014-01-07 12:40:00,31.22,31.22,31.2,31.21,18100.0,30.6476,30.6476,30.628,30.6378,18100.0
2014-01-07 12:45:00,31.21,31.22,31.21,31.21,6600.0,30.6378,30.6476,30.6378,30.6378,6600.0
2014-01-07 12:50:00,31.2,31.22,31.18,31.21,5500.0,30.628,30.6476,30.6084,30.6378,5500.0
2014-01-07 12:55:00,31.21,31.25,31.21,31.24,6400.0,30.6378,30.6771,30.6378,30.6673,6400.0
2014-01-07 13:00:00,31.25,31.25,31.2,31.2,5800.0,30.6771,30.6771,30.628,30.628,5800.0
2014-01-07 13:05:00,31.2,31.22,31.2,31.22,4700.0,30.628,30.6476,30.628,30.6476,4700.0
2014-01-07 13:10:00,31.23,31.23,31.21,31.22,3900.0,30.6574,30.6574,30.6378,30.6476,3900.0
2014-01-07 13:15:00,31.21,31.21,31.2,31.2,3200.0,30.6378,30.6378,30.628,30.628,3200.0
2014-01-07 13:20:00,31.19,31.21,31.19,31.21,8800.0,30.6182,30.6378,30.6182,30.6378,8800.0
2014-01-07 13:25:00,31.2,31.21,31.19,31.2,2800.0,30.628,30.6378,30.6182,30.628,2800.0
2014-01-07 13:30:00,31.2,31.21,31.19,31.21,5500.0,30.628,30.6378,30.6182,30.6378,5500.0
2014-01-07 13:35:00,31.21,31.24,31.2,31.23,9600.0,30.6378,30.6673,30.628,30.6574,9600.0
2014-01-07 13:40:00,31.24,31.28,31.24,31.27,7500.0,30.6673,30.7065,30.6673,30.6967,7500.0
2014-01-07 13:45:00,31.28,31.28,31.27,31.27,4300.0,30.7065,30.7065,30.6967,30.6967,4300.0
2014-01-07 13:50:00,31.28,31.28,31.23,31.23,10200.0,30.7065,30.7065,30.6574,30.6574,10200.0
2014-01-07 13:55:00,31.24,31.26,31.24,31.24,7400.0,30.6673,30.6869,30.6673,30.6673,7400.0
2014-01-07 14:00:00,31.23,31.23,31.2,31.2,6400.0,30.6574,30.6574,30.628,30.628,6400.0
2014-01-07 14:05:00,31.19,31.19,31.16,31.17,5800.0,30.6182,30.6182,30.5887,30.5985,5800.0
2014-01-07 14:10:00,31.17,31.18,31.17,31.18,1200.0,30.5985,30.6084,30.5985,30.6084,1200.0
2014-01-07 14:15:00,31.18,31.21,31.18,31.21,4500.0,30.6084,30.6378,30.6084,30.6378,4500.0
2014-01-07 14:20:00,31.2,31.2,31.18,31.18,6400.0,30.628,30.628,30.6084,30.6084,6400.0
2014-01-07 14:25:00,31.19,31.24,31.19,31.24,8600.0,30.6182,30.6673,30.6182,30.6673,8600.0
2014-01-07 14:30:00,31.24,31.27,31.24,31.27,7600.0,30.6673,30.6967,30.6673,30.6967,7600.0
2014-01-07 14:35:00,31.27,31.28,31.26,31.26,6300.0,30.6967,30.7065,30.6869,30.6869,6300.0
2014-01-07 14:40:00,31.26,31.26,31.23,31.24,3700.0,30.6869,30.6869,30.6574,30.6673,3700.0
2014-01-07 14:45:00,31.24,31.25,31.22,31.24,17700.0,30.6673,30.6771,30.6476,30.6673,17700.0
2014-01-07 14:50:00,31.23,31.24,31.22,31.24,4800.0,30.6574,30.6673,30.6476,30.6673,4800.0
2014-01-07 14:55:00,31.23,31.24,31.23,31.24,1800.0,30.6574,30.6673,30.6574,30.6673,1800.0
2014-01-07 15:00:00,31.23,31.24,31.23,31.23,3600.0,30.6574,30.6673,30.6574,30.6574,3600.0
2014-01-07 15:05:00,31.23,31.24,31.22,31.23,8000.0,30.6574,30.6673,30.6476,30.6574,8000.0
2014-01-07 15:10:00,31.22,31.23,31.22,31.23,2900.0,30.6476,30.6574,30.6476,30.6574,2900.0
2014-01-07 15:15:00,31.23,31.23,31.22,31.23,9100.0,30.6574,30.6574,30.6476,30.6574,9100.0
2014-01-07 15:20:00,31.23,31.24,31.23,31.24,9500.0,30.6574,30.6673,30.6574,30.6673,9500.0
2014-01-07 15:25:00,31.24,31.25,31.23,31.25,6200.0,30.6673,30.6771,30.6574,30.6771,6200.0
2014-01-07 15:30:00,31.25,31.28,31.24,31.27,14400.0,30.6771,30.7065,30.6673,30.6967,14400.0
2014-01-07 15:35:00,31.28,31.28,31.24,31.24,16800.0,30.7065,30.7065,30.6673,30.6673,16800.0
2014-01-07 15:40:00,31.25,31.28,31.25,31.27,18400.0,30.6771,30.7065,30.6771,30.6967,18400.0
2014-01-07 15:45:00,31.26,31.27,31.25,31.25,10700.0,30.6869,30.6967,30.6771,30.6771,10700.0
2014-01-07 15:50:00,31.25,31.26,31.22,31.22,21800.0,30.6771,30.6869,30.6476,30.6476,21800.0
2014-01-07 15:55:00,31.22,31.23,31.19,31.2,66300.0,30.6476,30.6574,30.6182,30.628,66300.0
2014-01-08 09:30:00,31.29,31.29,31.18,31.27,33000.0,30.7163,30.7163,30.6084,30.6967,33000.0
2014-01-08 09:35:00,31.25,31.3,31.25,31.3,5800.0,30.6771,30.7262,30.6771,30.7262,5800.0
2014-01-08 09:40:00,31.3,31.3,31.25,31.26,5000.0,30.7262,30.7262,30.6771,30.6869,5000.0
2014-01-08 09:45:00,31.25,31.26,31.11,31.16,11500.0,30.6771,30.6869,30.5396,30.5887,11500.0
2014-01-08 09:50:00,31.15,31.19,31.1,31.15,10100.0,30.5789,30.6182,30.5298,30.5789,10100.0
2014-01-08 09:55:00,31.14,31.18,31.0,31.04,51900.0,30.5691,30.6084,30.4317,30.4709,51900.0
2014-01-08 10:00:00,31.03,31.15,31.01,31.15,7800.0,30.4611,30.5789,30.4415,30.5789,7800.0
2014-01-08 10:05:00,31.15,31.17,31.13,31.15,41700.0,30.5789,30.5985,30.5593,30.5789,41700.0
2014-01-08 10:10:00,31.14,31.2,31.13,31.15,20400.0,30.5691,30.628,30.5593,30.5789,20400.0
2014-01-08 10:15:00,31.15,31.17,31.15,31.17,10300.0,30.5789,30.5985,30.5789,30.5985,10300.0
2014-01-08 10:20:00,31.17,31.28,31.17,31.28,22800.0,30.5985,30.7065,30.5985,30.7065,22800.0
2014-01-08 10:25:00,31.27,31.28,31.22,31.23,9800.0,30.6967,30.7065,30.6476,30.6574,9800.0
2014-01-08 10:30:00,31.25,31.26,31.23,31.24,13800.0,30.6771,30.6869,30.6574,30.6673,13800.0
2014-01-08 10:35:00,31.24,31.25,31.2,31.2,21300.0,30.6673,30.6771,30.628,30.628,21300.0
2014-01-08 10:40:00,31.2,31.21,31.17,31.18,13100.0,30.628,30.6378,30.5985,30.6084,13100.0
2014-01-08 10:45:00,31.18,31.2,31.16,31.17,11600.0,30.6084,30.628,30.5887,30.5985,11600.0
2014-01-08 10:50:00,31.17,31.24,31.17,31.21,23100.0,30.5985,30.6673,30.5985,30.6378,23100.0
2014-01-08 10:55:00,31.21,31.26,31.2,31.26,33300.0,30.6378,30.6869,30.628,30.6869,33300.0
2014-01-08 11:00:00,31.27,31.33,31.27,31.32,7300.0,30.6967,30.7556,30.6967,30.7458,7300.0
2014-01-08 11:05:00,31.32,31.33,31.26,31.27,9700.0,30.7458,30.7556,30.6869,30.6967,9700.0
2014-01-08 11:10:00,31.27,31.32,31.27,31.29,13800.0,30.6967,30.7458,30.6967,30.7163,13800.0
2014-01-08 11:15:00,31.3,31.31,31.28,31.31,7800.0,30.7262,30.736,30.7065,30.736,7800.0
2014-01-08 11:20:00,31.31,31.37,31.31,31.37,3100.0,30.736,30.7949,30.736,30.7949,3100.0
2014-01-08 11:25:00,31.38,31.4,31.37,31.37,5900.0,30.8047,30.8243,30.7949,30.7949,5900.0
2014-01-08 11:30:00,31.38,31.42,31.36,31.41,6800.0,30.8047,30.844,30.7851,30.8341,6800.0
2014-01-08 11:35:00,31.41,31.44,31.41,31.43,4600.0,30.8341,30.8636,30.8341,30.8538,4600.0
2014-01-08 11:40:00,31.43,31.49,31.43,31.49,9800.0,30.8538,30.9127,30.8538,30.9127,9800.0
2014-01-08 11:45:00,31.49,31.5,31.45,31.47,11000.0,30.9127,30.9225,30.8734,30.893,11000.0
2014-01-08 11:50:00,31.46,31.46,31.44,31.45,5300.0,30.8832,30.8832,30.8636,30.8734,5300.0
2014-01-08 11:55:00,31.46,31.49,31.46,31.49,4400.0,30.8832,30.9127,30.8832,30.9127,4400.0
2014-01-08 12:00:00,31.49,31.5,31.45,31.47,11700.0,30.9127,30.9225,30.8734,30.893,11700.0
2014-01-08 12:05:00,31.47,31.48,31.41,31.42,24000.0,30.893,30.9029,30.8341,30.844,24000.0
2014-01-08 12:10:00,31.42,31.43,31.42,31.43,1200.0,30.844,30.8538,30.844,30.8538,1200.0
2014-01-08 12:15:00,31.43,31.45,31.43,31.44,4900.0,30.8538,30.8734,30.8538,30.8636,4900.0
2014-01-08 12:20:00,31.44,31.44,31.39,31.4,4900.0,30.8636,30.8636,30.8145,30.8243,4900.0
2014-01-08 12:25:00,31.39,31.4,31.39,31.39,5500.0,30.8145,30.8243,30.8145,30.8145,5500.0
2014-01-08 12:30:00,31.38,31.39,31.35,31.38,10200.0,30.8047,30.8145,30.7752,30.8047,10200.0
2014-01-08 12:35:00,31.37,31.38,31.35,31.35,10500.0,30.7949,30.8047,30.7752,30.7752,10500.0
2014-01-08 12:40:00,31.36,31.36,31.34,31.35,5200.0,30.7851,30.7851,30.7654,30.7752,5200.0
2014-01-08 12:45:00,31.34,31.35,31.31,31.31,7800.0,30.7654,30.7752,30.736,30.736,7800.0
2014-01-08 12:50:00,31.31,31.32,31.26,31.26,6000.0,30.736,30.7458,30.6869,30.6869,6000.0
2014-01-08 12:55:00,31.26,31.27,31.22,31.23,17300.0,30.6869,30.6967,30.6476,30.6574,17300.0
2014-01-08 13:00:00,31.23,31.25,31.23,31.25,12800.0,30.6574,30.6771,30.6574,30.6771,12800.0
2014-01-08 13:05:00,31.26,31.28,31.25,31.28,4900.0,30.6869,30.7065,30.6771,30.7065,4900.0
2014-01-08 13:10:00,31.28,31.28,31.28,31.28,3400.0,30.7065,30.7065,30.7065,30.7065,3400.0
2014-01-08 13:15:00,31.27,31.28,31.22,31.24,12700.0,30.6967,30.7065,30.6476,30.6673,12700.0
2014-01-08 13:20:00,31.24,31.25,31.22,31.25,4800.0,30.6673,30.6771,30.6476,30.6771,4800.0
2014-01-08 13:25:00,31.25,31.28,31.24,31.28,6100.0,30.6771,30.7065,30.6673,30.7065,6100.0
2014-01-08 13:30:00,31.29,31.29,31.27,31.28,10300.0,30.7163,30.7163,30.6967,30.7065,10300.0
2014-01-08 13:35:00,31.28,31.28,31.22,31.22,28200.0,30.7065,30.7065,30.6476,30.6476,28200.0
2014-01-08 13:40:00,31.22,31.24,31.21,31.21,10600.0,30.6476,30.6673,30.6378,30.6378,10600.0
2014-01-08 13:45:00,31.22,31.24,31.21,31.24,5900.0,30.6476,30.6673,30.6378,30.6673,5900.0
2014-01-08 13:50:00,31.24,31.26,31.24,31.25,13800.0,30.6673,30.6869,30.6673,30.6771,13800.0
2014-01-08 13:55:00,31.24,31.24,31.2,31.2,7100.0,30.6673,30.6673,30.628,30.628,7100.0
2014-01-08 14:00:00,31.2,31.24,31.16,31.23,28600.0,30.628,30.6673,30.5887,30.6574,28600.0
2014-01-08 14:05:00,31.22,31.22,31.13,31.17,39000.0,30.6476,30.6476,30.5593,30.5985,39000.0
2014-01-08 14:10:00,31.17,31.2,31.14,31.19,7500.0,30.5985,30.628,30.5691,30.6182,7500.0
2014-01-08 14:15:00,31.2,31.27,31.2,31.27,16900.0,30.628,30.6967,30.628,30.6967,16900.0
2014-01-08 14:20:00,31.26,31.31,31.24,31.24,39300.0,30.6869,30.736,30.6673,30.6673,39300.0
2014-01-08 14:25:00,31.24,31.25,31.24,31.24,5400.0,30.6673,30.6771,30.6673,30.6673,5400.0
2014-01-08 14:30:00,31.24,31.26,31.23,31.25,18600.0,30.6673,30.6869,30.6574,30.6771,18600.0
2014-01-08 14:35:00,31.26,31.27,31.25,31.25,18300.0,30.6869,30.6967,30.6771,30.6771,18300.0
2014-01-08 14:40:00,31.24,31.28,31.24,31.27,16900.0,30.6673,30.7065,30.6673,30.6967,16900.0
2014-01-08 14:45:00,31.27,31.29,31.27,31.29,4200.0,30.6967,30.7163,30.6967,30.7163,4200.0
2014-01-08 14:50:00,31.29,31.34,31.29,31.34,6400.0,30.7163,30.7654,30.7163,30.7654,6400.0
2014-01-08 14:55:00,31.34,31.34,31.28,31.31,15100.0,30.7654,30.7654,30.7065,30.736,15100.0
2014-01-08 15:00:00,31.31,31.32,31.31,31.31,5800.0,30.736,30.7458,30.736,30.736,5800.0
2014-01-08 15:05:00,31.31,31.32,31.27,31.29,16900.0,30.736,30.7458,30.6967,30.7163,16900.0
2014-01-08 15:10:00,31.28,31.29,31.26,31.27,11100.0,30.7065,30.7163,30.6869,30.6967,11100.0
2014-01-08 15:15:00,31.27,31.27,31.22,31.22,14100.0,30.6967,30.6967,30.6476,30.6476,14100.0
2014-01-08 15:20:00,31.22,31.22,31.15,31.16,64800.0,30.6476,30.6476,30.5789,30.5887,64800.0
2014-01-08 15:25:00,31.15,31.2,31.15,31.18,45300.0,30.5789,30.628,30.5789,30.6084,45300.0
2014-01-08 15:30:00,31.18,31.25,31.18,31.23,26400.0,30.6084,30.6771,30.6084,30.6574,26400.0
2014-01-08 15:35:00,31.22,31.26,31.22,31.25,14700.0,30.6476,30.6869,30.6476,30.6771,14700.0
2014-01-08 15:40:00,31.25,31.29,31.23,31.29,30700.0,30.6771,30.7163,30.6574,30.7163,30700.0
2014-01-08 15:45:00,31.28,31.33,31.27,31.32,33600.0,30.7065,30.7556,30.6967,30.7458,33600.0
2014-01-08 15:50:00,31.32,31.32,31.24,31.25,60500.0,30.7458,30.7458,30.6673,30.6771,60500.0
2014-01-08 15:55:00,31.24,31.3,31.24,31.29,130800.0,30.6673,30.7262,30.6673,30.7163,130800.0
2014-01-09 09:30:00,31.49,31.52,31.46,31.52,34200.0,30.9127,30.9421,30.8832,30.9421,34200.0
2014-01-09 09:35:00,31.52,31.56,31.51,31.56,10200.0,30.9421,30.9814,30.9323,30.9814,10200.0
2014-01-09 09:40:00,31.56,31.62,31.52,31.62,15700.0,30.9814,31.0403,30.9421,31.0403,15700.0
2014-01-09 09:45:00,31.62,31.71,31.59,31.68,23600.0,31.0403,31.1286,31.0108,31.0992,23600.0
2014-01-09 09:50:00,31.67,31.67,31.58,31.58,4400.0,31.0894,31.0894,31.001,31.001,4400.0
2014-01-09 09:55:00,31.58,31.61,31.56,31.58,13400.0,31.001,31.0305,30.9814,31.001,13400.0
2014-01-09 10:00:00,31.59,31.6,31.46,31.46,9700.0,31.0108,31.0207,30.8832,30.8832,9700.0
2014-01-09 10:05:00,31.46,31.46,31.38,31.38,20300.0,30.8832,30.8832,30.8047,30.8047,20300.0
2014-01-09 10:10:00,31.41,31.55,31.41,31.54,28800.0,30.8341,30.9716,30.8341,30.9618,28800.0
2014-01-09 10:15:00,31.54,31.54,31.48,31.52,41900.0,30.9618,30.9618,30.9029,30.9421,41900.0
2014-01-09 10:20:00,31.52,31.53,31.5,31.5,9700.0,30.9421,30.9519,30.9225,30.9225,9700.0
2014-01-09 10:25:00,31.52,31.52,31.49,31.5,51600.0,30.9421,30.9421,30.9127,30.9225,51600.0
2014-01-09 10:30:00,31.5,31.5,31.49,31.5,21700.0,30.9225,30.9225,30.9127,30.9225,21700.0
2014-01-09 10:35:00,31.5,31.55,31.5,31.53,7400.0,30.9225,30.9716,30.9225,30.9519,7400.0
2014-01-09 10:40:00,31.52,31.52,31.48,31.49,21700.0,30.9421,30.9421,30.9029,30.9127,21700.0
2014-01-09 10:45:00,31.48,31.54,31.45,31.54,126500.0,30.9029,30.9618,30.8734,30.9618,126500.0
2014-01-09 10:50:00,31.52,31.54,31.49,31.51,64300.0,30.9421,30.9618,30.9127,30.9323,64300.0
2014-01-09 10:55:00,31.5,31.5,31.47,31.48,103100.0,30.9225,30.9225,30.893,30.9029,103100.0
2014-01-09 11:00:00,31.47,31.47,31.37,31.41,49200.0,30.893,30.893,30.7949,30.8341,49200.0
2014-01-09 11:05:00,31.41,31.41,31.35,31.38,30300.0,30.8341,30.8341,30.7752,30.8047,30300.0
2014-01-09 11:10:00,31.37,31.53,31.34,31.46,149400.0,30.7949,30.9519,30.7654,30.8832,149400.0
2014-01-09 11:15:00,31.47,31.6,31.47,31.52,221400.0,30.893,31.0207,30.893,30.9421,221400.0
2014-01-09 11:20:00,31.52,31.65,31.52,31.63,75000.0,30.9421,31.0697,30.9421,31.0501,75000.0
2014-01-09 11:25:00,31.64,31.66,31.58,31.58,35100.0,31.0599,31.0796,31.001,31.001,35100.0
2014-01-09 11:30:00,31.58,31.6,31.5,31.51,87200.0,31.001,31.0207,30.9225,30.9323,87200.0
2014-01-09 11:35:00,31.51,31.52,31.48,31.52,71800.0,30.9323,30.9421,30.9029,30.9421,71800.0
2014-01-09 11:40:00,31.5,31.58,31.5,31.58,8100.0,30.9225,31.001,30.9225,31.001,8100.0
2014-01-09 11:45:00,31.58,31.58,31.55,31.57,13400.0,31.001,31.001,30.9716,30.9912,13400.0
2014-01-09 11:50:00,31.57,31.66,31.57,31.66,32700.0,30.9912,31.0796,30.9912,31.0796,32700.0
2014-01-09 11:55:00,31.65,31.65,31.59,31.62,22700.0,31.0697,31.0697,31.0108,31.0403,22700.0
2014-01-09 12:00:00,31.62,31.63,31.56,31.56,15100.0,31.0403,31.0501,30.9814,30.9814,15100.0
2014-01-09 12:05:00,31.57,31.63,31.57,31.62,17000.0,30.9912,31.0501,30.9912,31.0403,17000.0
2014-01-09 12:10:00,31.63,31.64,31.62,31.64,7500.0,31.0501,31.0599,31.0403,31.0599,7500.0
2014-01-09 12:15:00,31.63,31.64,31.62,31.63,40700.0,31.0501,31.0599,31.0403,31.0501,40700.0
2014-01-09 12:20:00,31.62,31.63,31.59,31.61,24700.0,31.0403,31.0501,31.0108,31.0305,24700.0
2014-01-09 12:25:00,31.61,31.63,31.61,31.62,9300.0,31.0305,31.0501,31.0305,31.0403,9300.0
2014-01-09 12:30:00,31.62,31.73,31.62,31.71,95300.0,31.0403,31.1483,31.0403,31.1286,95300.0
2014-01-09 12:35:00,31.72,31.78,31.72,31.74,20600.0,31.1385,31.1974,31.1385,31.1581,20600.0
2014-01-09 12:40:00,31.75,31.8,31.73,31.79,14100.0,31.1679,31.217,31.1483,31.2072,14100.0
2014-01-09 12:45:00,31.8,31.82,31.79,31.82,14800.0,31.217,31.2366,31.2072,31.2366,14800.0
2014-01-09 12:50:00,31.81,31.92,31.81,31.92,38400.0,31.2268,31.3348,31.2268,31.3348,38400.0
2014-01-09 12:55:00,31.92,31.95,31.89,31.94,33500.0,31.3348,31.3642,31.3053,31.3544,33500.0
2014-01-09 13:00:00,31.93,31.94,31.89,31.89,12100.0,31.3446,31.3544,31.3053,31.3053,12100.0
2014-01-09 13:05:00,31.89,31.94,31.89,31.94,17500.0,31.3053,31.3544,31.3053,31.3544,17500.0
2014-01-09 13:10:00,31.93,31.94,31.92,31.92,11500.0,31.3446,31.3544,31.3348,31.3348,11500.0
2014-01-09 13:15:00,31.93,31.93,31.9,31.9,12900.0,31.3446,31.3446,31.3152,31.3152,12900.0
2014-01-09 13:20:00,31.91,31.92,31.86,31.87,16700.0,31.325,31.3348,31.2759,31.2857,16700.0
2014-01-09 13:25:00,31.86,31.88,31.84,31.88,29600.0,31.2759,31.2955,31.2563,31.2955,29600.0
2014-01-09 13:30:00,31.85,31.87,31.84,31.84,13400.0,31.2661,31.2857,31.2563,31.2563,13400.0
2014-01-09 13:35:00,31.85,31.85,31.82,31.84,22800.0,31.2661,31.2661,31.2366,31.2563,22800.0
2014-01-09 13:40:00,31.84,31.85,31.83,31.83,12400.0,31.2563,31.2661,31.2464,31.2464,12400.0
2014-01-09 13:45:00,31.83,31.83,31.78,31.81,14200.0,31.2464,31.2464,31.1974,31.2268,14200.0
2014-01-09 13:50:00,31.8,31.81,31.72,31.72,20000.0,31.217,31.2268,31.1385,31.1385,20000.0
2014-01-09 13:55:00,31.72,31.75,31.71,31.71,15500.0,31.1385,31.1679,31.1286,31.1286,15500.0
2014-01-09 14:00:00,31.71,31.74,31.69,31.71,21600.0,31.1286,31.1581,31.109,31.1286,21600.0
2014-01-09 14:05:00,31.7,31.72,31.67,31.7,19800.0,31.1188,31.1385,31.0894,31.1188,19800.0
2014-01-09 14:10:00,31.7,31.72,31.66,31.72,20000.0,31.1188,31.1385,31.0796,31.1385,20000.0
2014-01-09 14:15:00,31.72,31.72,31.68,31.71,15500.0,31.1385,31.1385,31.0992,31.1286,15500.0
2014-01-09 14:20:00,31.7,31.71,31.68,31.71,15600.0,31.1188,31.1286,31.0992,31.1286,15600.0
2014-01-09 14:25:00,31.7,31.71,31.69,31.7,11400.0,31.1188,31.1286,31.109,31.1188,11400.0
2014-01-09 14:30:00,31.7,31.71,31.67,31.67,11800.0,31.1188,31.1286,31.0894,31.0894,11800.0
2014-01-09 14:35:00,31.67,31.68,31.64,31.66,15800.0,31.0894,31.0992,31.0599,31.0796,15800.0
2014-01-09 14:40:00,31.67,31.73,31.67,31.71,28100.0,31.0894,31.1483,31.0894,31.1286,28100.0
2014-01-09 14:45:00,31.72,31.73,31.71,31.73,11400.0,31.1385,31.1483,31.1286,31.1483,11400.0
2014-01-09 14:50:00,31.73,31.75,31.72,31.75,13800.0,31.1483,31.1679,31.1385,31.1679,13800.0
2014-01-09 14:55:00,31.75,31.75,31.7,31.71,18200.0,31.1679,31.1679,31.1188,31.1286,18200.0
2014-01-09 15:00:00,31.71,31.72,31.66,31.66,23300.0,31.1286,31.1385,31.0796,31.0796,23300.0
2014-01-09 15:05:00,31.66,31.7,31.66,31.7,19000.0,31.0796,31.1188,31.0796,31.1188,19000.0
2014-01-09 15:10:00,31.7,31.79,31.7,31.79,28700.0,31.1188,31.2072,31.1188,31.2072,28700.0
2014-01-09 15:15:00,31.79,31.85,31.79,31.83,45700.0,31.2072,31.2661,31.2072,31.2464,45700.0
2014-01-09 15:20:00,31.82,31.83,31.81,31.82,19900.0,31.2366,31.2464,31.2268,31.2366,19900.0
2014-01-09 15:25:00,31.81,31.82,31.79,31.81,22600.0,31.2268,31.2366,31.2072,31.2268,22600.0
2014-01-09 15:30:00,31.81,31.82,31.78,31.79,24900.0,31.2268,31.2366,31.1974,31.2072,24900.0
2014-01-09 15:35:00,31.78,31.79,31.75,31.77,38600.0,31.1974,31.2072,31.1679,31.1875,38600.0
2014-01-09 15:40:00,31.78,31.81,31.78,31.8,34200.0,31.1974,31.2268,31.1974,31.217,34200.0
2014-01-09 15:45:00,31.81,31.82,31.81,31.82,54600.0,31.2268,31.2366,31.2268,31.2366,54600.0
2014-01-09 15:50:00,31.81,31.83,31.8,31.8,62700.0,31.2268,31.2464,31.217,31.217,62700.0
2014-01-09 15:55:00,31.79,31.8,31.76,31.78,181300.0,31.2072,31.217,31.1777,31.1974,181300.0
2014-01-10 09:30:00,31.84,32.1,31.84,32.1,100900.0,31.2563,31.5115,31.2563,31.5115,100900.0
2014-01-10 09:35:00,32.1,32.16,32.08,32.11,20000.0,31.5115,31.5704,31.4919,31.5213,20000.0
2014-01-10 09:40:00,32.09,32.13,32.05,32.1,36200.0,31.5017,31.5409,31.4624,31.5115,36200.0
2014-01-10 09:45:00,32.1,32.15,32.09,32.15,12500.0,31.5115,31.5606,31.5017,31.5606,12500.0
2014-01-10 09:50:00,32.15,32.22,32.15,32.21,17500.0,31.5606,31.6293,31.5606,31.6195,17500.0
2014-01-10 09:55:00,32.22,32.22,32.15,32.16,15300.0,31.6293,31.6293,31.5606,31.5704,15300.0
2014-01-10 10:00:00,32.15,32.15,31.91,31.94,25400.0,31.5606,31.5606,31.325,31.3544,25400.0
2014-01-10 10:05:00,31.95,31.96,31.87,31.93,10400.0,31.3642,31.3741,31.2857,31.3446,10400.0
2014-01-10 10:10:00,31.92,31.93,31.89,31.89,7000.0,31.3348,31.3446,31.3053,31.3053,7000.0
2014-01-10 10:15:00,31.89,31.94,31.85,31.94,9900.0,31.3053,31.3544,31.2661,31.3544,9900.0
2014-01-10 10:20:00,31.94,32.0,31.92,31.99,15900.0,31.3544,31.4133,31.3348,31.4035,15900.0
2014-01-10 10:25:00,31.99,32.0,31.91,31.93,8300.0,31.4035,31.4133,31.325,31.3446,8300.0
2014-01-10 10:30:00,31.92,31.94,31.88,31.9,49200.0,31.3348,31.3544,31.2955,31.3152,49200.0
2014-01-10 10:35:00,31.9,31.94,31.9,31.9,10700.0,31.3152,31.3544,31.3152,31.3152,10700.0
2014-01-10 10:40:00,31.9,31.93,31.89,31.92,32400.0,31.3152,31.3446,31.3053,31.3348,32400.0
2014-01-10 10:45:00,31.93,31.99,31.91,31.98,12300.0,31.3446,31.4035,31.325,31.3937,12300.0
2014-01-10 10:50:00,31.97,31.99,31.96,31.97,8300.0,31.3839,31.4035,31.3741,31.3839,8300.0
2014-01-10 10:55:00,31.96,31.99,31.96,31.97,5200.0,31.3741,31.4035,31.3741,31.3839,5200.0
2014-01-10 11:00:00,31.95,31.97,31.95,31.97,3900.0,31.3642,31.3839,31.3642,31.3839,3900.0
2014-01-10 11:05:00,31.96,31.96,31.91,31.96,17900.0,31.3741,31.3741,31.325,31.3741,17900.0
2014-01-10 11:10:00,31.95,31.98,31.93,31.98,24800.0,31.3642,31.3937,31.3446,31.3937,24800.0
2014-01-10 11:15:00,31.97,32.0,31.94,32.0,22000.0,31.3839,31.4133,31.3544,31.4133,22000.0
2014-01-10 11:20:00,32.0,32.0,31.95,31.96,8700.0,31.4133,31.4133,31.3642,31.3741,8700.0
2014-01-10 11:25:00,31.95,31.95,31.93,31.93,7400.0,31.3642,31.3642,31.3446,31.3446,7400.0
2014-01-10 11:30:00,31.93,31.93,31.88,31.9,7800.0,31.3446,31.3446,31.2955,31.3152,7800.0
2014-01-10 11:35:00,31.9,31.9,31.87,31.87,12500.0,31.3152,31.3152,31.2857,31.2857,12500.0
2014-01-10 11:40:00,31.88,31.88,31.83,31.84,15300.0,31.2955,31.2955,31.2464,31.2563,15300.0
2014-01-10 11:45:00,31.84,31.88,31.83,31.87,10200.0,31.2563,31.2955,31.2464,31.2857,10200.0
2014-01-10 11:50:00,31.87,31.87,31.83,31.83,3400.0,31.2857,31.2857,31.2464,31.2464,3400.0
2014-01-10 11:55:00,31.83,31.87,31.83,31.86,9900.0,31.2464,31.2857,31.2464,31.2759,9900.0
2014-01-10 12:00:00,31.86,31.87,31.84,31.84,1700.0,31.2759,31.2857,31.2563,31.2563,1700.0
2014-01-10 12:05:00,31.84,31.84,31.8,31.84,12500.0,31.2563,31.2563,31.217,31.2563,12500.0
2014-01-10 12:10:00,31.84,31.84,31.81,31.82,8500.0,31.2563,31.2563,31.2268,31.2366,8500.0
2014-01-10 12:15:00,31.82,31.85,31.82,31.83,12700.0,31.2366,31.2661,31.2366,31.2464,12700.0
2014-01-10 12:20:00,31.83,31.85,31.81,31.82,10100.0,31.2464,31.2661,31.2268,31.2366,10100.0
2014-01-10 12:25:00,31.82,31.83,31.8,31.81,3400.0,31.2366,31.2464,31.217,31.2268,3400.0
2014-01-10 12:30:00,31.81,31.81,31.78,31.79,11500.0,31.2268,31.2268,31.1974,31.2072,11500.0
2014-01-10 12:35:00,31.79,31.83,31.78,31.83,5600.0,31.2072,31.2464,31.1974,31.2464,5600.0
2014-01-10 12:40:00,31.83,31.91,31.83,31.9,23800.0,31.2464,31.325,31.2464,31.3152,23800.0
2014-01-10 12:45:00,31.9,31.9,31.88,31.9,3300.0,31.3152,31.3152,31.2955,31.3152,3300.0
2014-01-10 12:50:00,31.89,31.89,31.85,31.86,4700.0,31.3053,31.3053,31.2661,31.2759,4700.0
2014-01-10 12:55:00,31.87,31.87,31.84,31.84,4400.0,31.2857,31.2857,31.2563,31.2563,4400.0
2014-01-10 13:00:00,31.84,31.86,31.82,31.86,5400.0,31.2563,31.2759,31.2366,31.2759,5400.0
2014-01-10 13:05:00,31.86,31.86,31.84,31.86,7300.0,31.2759,31.2759,31.2563,31.2759,7300.0
2014-01-10 13:10:00,31.86,31.87,31.86,31.87,1300.0,31.2759,31.2857,31.2759,31.2857,1300.0
2014-01-10 13:15:00,31.87,31.87,31.85,31.86,3300.0,31.2857,31.2857,31.2661,31.2759,3300.0
2014-01-10 13:20:00,31.86,31.86,31.83,31.85,10700.0,31.2759,31.2759,31.2464,31.2661,10700.0
2014-01-10 13:25:00,31.85,31.85,31.83,31.84,9300.0,31.2661,31.2661,31.2464,31.2563,9300.0
2014-01-10 13:30:00,31.84,31.85,31.81,31.82,7800.0,31.2563,31.2661,31.2268,31.2366,7800.0
2014-01-10 13:35:00,31.82,31.86,31.82,31.85,13000.0,31.2366,31.2759,31.2366,31.2661,13000.0
2014-01-10 13:40:00,31.85,31.89,31.85,31.86,3700.0,31.2661,31.3053,31.2661,31.2759,3700.0
2014-01-10 13:45:00,31.86,31.86,31.83,31.83,8200.0,31.2759,31.2759,31.2464,31.2464,8200.0
2014-01-10 13:50:00,31.83,31.84,31.8,31.81,5600.0,31.2464,31.2563,31.217,31.2268,5600.0
2014-01-10 13:55:00,31.8,31.81,31.75,31.76,10000.0,31.217,31.2268,31.1679,31.1777,10000.0
2014-01-10 14:00:00,31.76,31.76,31.75,31.76,2800.0,31.1777,31.1777,31.1679,31.1777,2800.0
2014-01-10 14:05:00,31.75,31.77,31.73,31.77,18500.0,31.1679,31.1875,31.1483,31.1875,18500.0
2014-01-10 14:10:00,31.78,31.78,31.73,31.74,10800.0,31.1974,31.1974,31.1483,31.1581,10800.0
2014-01-10 14:15:00,31.74,31.74,31.73,31.73,1300.0,31.1581,31.1581,31.1483,31.1483,1300.0
2014-01-10 14:20:00,31.74,31.75,31.72,31.72,11900.0,31.1581,31.1679,31.1385,31.1385,11900.0
2014-01-10 14:25:00,31.72,31.72,31.69,31.69,6400.0,31.1385,31.1385,31.109,31.109,6400.0
2014-01-10 14:30:00,31.69,31.74,31.69,31.74,14700.0,31.109,31.1581,31.109,31.1581,14700.0
2014-01-10 14:35:00,31.74,31.74,31.72,31.74,10600.0,31.1581,31.1581,31.1385,31.1581,10600.0
2014-01-10 14:40:00,31.74,31.77,31.74,31.76,16700.0,31.1581,31.1875,31.1581,31.1777,16700.0
2014-01-10 14:45:00,31.76,31.77,31.75,31.76,8800.0,31.1777,31.1875,31.1679,31.1777,8800.0
2014-01-10 14:50:00,31.76,31.76,31.73,31.74,11800.0,31.1777,31.1777,31.1483,31.1581,11800.0
2014-01-10 14:55:00,31.74,31.74,31.73,31.73,5200.0,31.1581,31.1581,31.1483,31.1483,5200.0
2014-01-10 15:00:00,31.73,31.76,31.73,31.75,26700.0,31.1483,31.1777,31.1483,31.1679,26700.0
2014-01-10 15:05:00,31.76,31.79,31.75,31.77,14100.0,31.1777,31.2072,31.1679,31.1875,14100.0
2014-01-10 15:10:00,31.76,31.79,31.76,31.78,9200.0,31.1777,31.2072,31.1777,31.1974,9200.0
2014-01-10 15:15:00,31.78,31.79,31.77,31.79,6400.0,31.1974,31.2072,31.1875,31.2072,6400.0
2014-01-10 15:20:00,31.79,31.79,31.78,31.79,2800.0,31.2072,31.2072,31.1974,31.2072,2800.0
2014-01-10 15:25:00,31.78,31.79,31.76,31.77,21700.0,31.1974,31.2072,31.1777,31.1875,21700.0
2014-01-10 15:30:00,31.77,31.78,31.76,31.76,12000.0,31.1875,31.1974,31.1777,31.1777,12000.0
2014-01-10 15:35:00,31.76,31.77,31.76,31.77,10600.0,31.1777,31.1875,31.1777,31.1875,10600.0
2014-01-10 15:40:00,31.77,31.8,31.76,31.78,22700.0,31.1875,31.217,31.1777,31.1974,22700.0
2014-01-10 15:45:00,31.77,31.78,31.74,31.74,24200.0,31.1875,31.1974,31.1581,31.1581,24200.0
2014-01-10 15:50:00,31.75,31.75,31.69,31.71,52900.0,31.1679,31.1679,31.109,31.1286,52900.0
2014-01-10 15:55:00,31.71,31.72,31.68,31.71,144300.0,31.1286,31.1385,31.0992,31.1286,144300.0
2014-01-13 09:30:00,31.76,31.78,31.71,31.73,27400.0,31.1777,31.1974,31.1286,31.1483,27400.0
2014-01-13 09:35:00,31.72,31.72,31.61,31.69,10900.0,31.1385,31.1385,31.0305,31.109,10900.0
2014-01-13 09:40:00,31.67,31.67,31.59,31.66,6200.0,31.0894,31.0894,31.0108,31.0796,6200.0
2014-01-13 09:45:00,31.66,31.66,31.55,31.58,9300.0,31.0796,31.0796,30.9716,31.001,9300.0
2014-01-13 09:50:00,31.58,31.62,31.56,31.59,8000.0,31.001,31.0403,30.9814,31.0108,8000.0
2014-01-13 09:55:00,31.58,31.59,31.53,31.53,7200.0,31.001,31.0108,30.9519,30.9519,7200.0
2014-01-13 10:00:00,31.55,31.57,31.48,31.49,13700.0,30.9716,30.9912,30.9029,30.9127,13700.0
2014-01-13 10:05:00,31.51,31.57,31.49,31.57,19400.0,30.9323,30.9912,30.9127,30.9912,19400.0
2014-01-13 10:10:00,31.58,31.6,31.56,31.59,5400.0,31.001,31.0207,30.9814,31.0108,5400.0
2014-01-13 10:15:00,31.58,31.59,31.56,31.59,7500.0,31.001,31.0108,30.9814,31.0108,7500.0
2014-01-13 10:20:00,31.59,31.62,31.59,31.61,3300.0,31.0108,31.0403,31.0108,31.0305,3300.0
2014-01-13 10:25:00,31.61,31.62,31.58,31.61,7200.0,31.0305,31.0403,31.001,31.0305,7200.0
2014-01-13 10:30:00,31.62,31.62,31.58,31.58,9000.0,31.0403,31.0403,31.001,31.001,9000.0
2014-01-13 10:35:00,31.59,31.6,31.58,31.59,6400.0,31.0108,31.0207,31.001,31.0108,6400.0
2014-01-13 10:40:00,31.59,31.61,31.58,31.61,6900.0,31.0108,31.0305,31.001,31.0305,6900.0
2014-01-13 10:45:00,31.61,31.66,31.61,31.66,9000.0,31.0305,31.0796,31.0305,31.0796,9000.0
2014-01-13 10:50:00,31.66,31.66,31.59,31.59,6300.0,31.0796,31.0796,31.0108,31.0108,6300.0
2014-01-13 10:55:00,31.58,31.58,31.55,31.58,7000.0,31.001,31.001,30.9716,31.001,7000.0
2014-01-13 11:00:00,31.58,31.58,31.53,31.54,5100.0,31.001,31.001,30.9519,30.9618,5100.0
2014-01-13 11:05:00,31.54,31.55,31.5,31.52,7100.0,30.9618,30.9716,30.9225,30.9421,7100.0
2014-01-13 11:10:00,31.51,31.55,31.51,31.55,6800.0,30.9323,30.9716,30.9323,30.9716,6800.0
2014-01-13 11:15:00,31.55,31.55,31.49,31.49,9800.0,30.9716,30.9716,30.9127,30.9127,9800.0
2014-01-13 11:20:00,31.5,31.52,31.5,31.52,2600.0,30.9225,30.9421,30.9225,30.9421,2600.0
2014-01-13 11:25:00,31.52,31.52,31.47,31.48,5100.0,30.9421,30.9421,30.893,30.9029,5100.0
2014-01-13 11:30:00,31.48,31.49,31.44,31.44,6800.0,30.9029,30.9127,30.8636,30.8636,6800.0
2014-01-13 11:35:00,31.44,31.49,31.44,31.49,6800.0,30.8636,30.9127,30.8636,30.9127,6800.0
2014-01-13 11:40:00,31.49,31.53,31.49,31.52,3800.0,30.9127,30.9519,30.9127,30.9421,3800.0
2014-01-13 11:45:00,31.52,31.53,31.51,31.51,4200.0,30.9421,30.9519,30.9323,30.9323,4200.0
2014-01-13 11:50:00,31.51,31.52,31.48,31.48,3300.0,30.9323,30.9421,30.9029,30.9029,3300.0
2014-01-13 11:55:00,31.48,31.49,31.46,31.46,6000.0,30.9029,30.9127,30.8832,30.8832,6000.0
2014-01-13 12:00:00,31.46,31.49,31.42,31.42,10000.0,30.8832,30.9127,30.844,30.844,10000.0
2014-01-13 12:05:00,31.42,31.43,31.41,31.42,4700.0,30.844,30.8538,30.8341,30.844,4700.0
2014-01-13 12:10:00,31.42,31.45,31.42,31.43,4900.0,30.844,30.8734,30.844,30.8538,4900.0
2014-01-13 12:15:00,31.44,31.45,31.43,31.44,3600.0,30.8636,30.8734,30.8538,30.8636,3600.0
2014-01-13 12:20:00,31.44,31.45,31.42,31.42,4000.0,30.8636,30.8734,30.844,30.844,4000.0
2014-01-13 12:25:00,31.42,31.42,31.36,31.38,9800.0,30.844,30.844,30.7851,30.8047,9800.0
2014-01-13 12:30:00,31.38,31.38,31.32,31.34,19000.0,30.8047,30.8047,30.7458,30.7654,19000.0
2014-01-13 12:35:00,31.34,31.38,31.33,31.35,22000.0,30.7654,30.8047,30.7556,30.7752,22000.0
2014-01-13 12:40:00,31.35,31.36,31.34,31.34,3400.0,30.7752,30.7851,30.7654,30.7654,3400.0
2014-01-13 12:45:00,31.34,31.37,31.33,31.33,9600.0,30.7654,30.7949,30.7556,30.7556,9600.0
2014-01-13 12:50:00,31.32,31.33,31.31,31.32,7700.0,30.7458,30.7556,30.736,30.7458,7700.0
2014-01-13 12:55:00,31.32,31.32,31.25,31.25,20400.0,30.7458,30.7458,30.6771,30.6771,20400.0
2014-01-13 13:00:00,31.24,31.27,31.23,31.27,13900.0,30.6673,30.6967,30.6574,30.6967,13900.0
2014-01-13 13:05:00,31.27,31.31,31.27,31.31,12200.0,30.6967,30.736,30.6967,30.736,12200.0
2014-01-13 13:10:00,31.31,31.32,31.25,31.25,14600.0,30.736,30.7458,30.6771,30.6771,14600.0
2014-01-13 13:15:00,31.25,31.27,31.2,31.24,21000.0,30.6771,30.6967,30.628,30.6673,21000.0
2014-01-13 13:20:00,31.25,31.31,31.25,31.3,10700.0,30.6771,30.736,30.6771,30.7262,10700.0
2014-01-13 13:25:00,31.29,31.3,31.24,31.28,21900.0,30.7163,30.7262,30.6673,30.7065,21900.0
2014-01-13 13:30:00,31.28,31.28,31.2,31.2,13300.0,30.7065,30.7065,30.628,30.628,13300.0
2014-01-13 13:35:00,31.21,31.23,31.2,31.2,16600.0,30.6378,30.6574,30.628,30.628,16600.0
2014-01-13 13:40:00,31.2,31.22,31.19,31.22,8000.0,30.628,30.6476,30.6182,30.6476,8000.0
2014-01-13 13:45:00,31.22,31.23,31.16,31.22,15800.0,30.6476,30.6574,30.5887,30.6476,15800.0
2014-01-13 13:50:00,31.22,31.28,31.21,31.26,33400.0,30.6476,30.7065,30.6378,30.6869,33400.0
2014-01-13 13:55:00,31.26,31.28,31.24,31.28,5000.0,30.6869,30.7065,30.6673,30.7065,5000.0
2014-01-13 14:00:00,31.28,31.29,31.24,31.24,15500.0,30.7065,30.7163,30.6673,30.6673,15500.0
2014-01-13 14:05:00,31.24,31.27,31.24,31.26,13500.0,30.6673,30.6967,30.6673,30.6869,13500.0
2014-01-13 14:10:00,31.27,31.27,31.25,31.26,19700.0,30.6967,30.6967,30.6771,30.6869,19700.0
2014-01-13 14:15:00,31.26,31.26,31.22,31.23,18100.0,30.6869,30.6869,30.6476,30.6574,18100.0
2014-01-13 14:20:00,31.23,31.27,31.18,31.2,17300.0,30.6574,30.6967,30.6084,30.628,17300.0
2014-01-13 14:25:00,31.2,31.21,31.18,31.18,17300.0,30.628,30.6378,30.6084,30.6084,17300.0
2014-01-13 14:30:00,31.18,31.22,31.18,31.18,12000.0,30.6084,30.6476,30.6084,30.6084,12000.0
2014-01-13 14:35:00,31.18,31.2,31.17,31.19,12900.0,30.6084,30.628,30.5985,30.6182,12900.0
2014-01-13 14:40:00,31.18,31.22,31.18,31.21,7800.0,30.6084,30.6476,30.6084,30.6378,7800.0
2014-01-13 14:45:00,31.21,31.21,31.14,31.16,20000.0,30.6378,30.6378,30.5691,30.5887,20000.0
2014-01-13 14:50:00,31.16,31.16,31.13,31.16,11400.0,30.5887,30.5887,30.5593,30.5887,11400.0
2014-01-13 14:55:00,31.17,31.18,31.13,31.13,23600.0,30.5985,30.6084,30.5593,30.5593,23600.0
2014-01-13 15:00:00,31.13,31.13,31.05,31.08,21400.0,30.5593,30.5593,30.4807,30.5102,21400.0
2014-01-13 15:05:00,31.08,31.09,31.0,31.05,41400.0,30.5102,30.52,30.4317,30.4807,41400.0
2014-01-13 15:10:00,31.06,31.1,31.06,31.1,15700.0,30.4906,30.5298,30.4906,30.5298,15700.0
2014-01-13 15:15:00,31.09,31.1,31.05,31.07,52500.0,30.52,30.5298,30.4807,30.5004,52500.0
2014-01-13 15:20:00,31.07,31.09,31.05,31.07,20100.0,30.5004,30.52,30.4807,30.5004,20100.0
2014-01-13 15:25:00,31.06,31.11,31.04,31.08,19300.0,30.4906,30.5396,30.4709,30.5102,19300.0
2014-01-13 15:30:00,31.09,31.09,31.04,31.06,24100.0,30.52,30.52,30.4709,30.4906,24100.0
2014-01-13 15:35:00,31.06,31.08,31.02,31.07,45700.0,30.4906,30.5102,30.4513,30.5004,45700.0
2014-01-13 15:40:00,31.07,31.08,31.03,31.08,64800.0,30.5004,30.5102,30.4611,30.5102,64800.0
2014-01-13 15:45:00,31.07,31.14,31.05,31.14,71400.0,30.5004,30.5691,30.4807,30.5691,71400.0
2014-01-13 15:50:00,31.14,31.16,31.13,31.16,23100.0,30.5691,30.5887,30.5593,30.5887,23100.0
2014-01-13 15:55:00,31.15,31.16,31.13,31.15,87800.0,30.5789,30.5887,30.5593,30.5789,87800.0
2014-01-14 09:30:00,31.44,31.44,31.25,31.35,34500.0,30.8636,30.8636,30.6771,30.7752,34500.0
2014-01-14 09:35:00,31.33,31.35,31.25,31.25,30900.0,30.7556,30.7752,30.6771,30.6771,30900.0
2014-01-14 09:40:00,31.25,31.25,31.19,31.22,7800.0,30.6771,30.6771,30.6182,30.6476,7800.0
2014-01-14 09:45:00,31.21,31.22,31.15,31.19,12400.0,30.6378,30.6476,30.5789,30.6182,12400.0
2014-01-14 09:50:00,31.18,31.21,31.14,31.17,11300.0,30.6084,30.6378,30.5691,30.5985,11300.0
2014-01-14 09:55:00,31.18,31.19,31.14,31.15,11600.0,30.6084,30.6182,30.5691,30.5789,11600.0
2014-01-14 10:00:00,31.14,31.23,31.14,31.19,13800.0,30.5691,30.6574,30.5691,30.6182,13800.0
2014-01-14 10:05:00,31.18,31.23,31.16,31.16,20900.0,30.6084,30.6574,30.5887,30.5887,20900.0
2014-01-14 10:10:00,31.16,31.21,31.14,31.15,20900.0,30.5887,30.6378,30.5691,30.5789,20900.0
2014-01-14 10:15:00,31.15,31.21,31.15,31.21,11100.0,30.5789,30.6378,30.5789,30.6378,11100.0
2014-01-14 10:20:00,31.21,31.21,31.17,31.2,24600.0,30.6378,30.6378,30.5985,30.628,24600.0
2014-01-14 10:25:00,31.2,31.21,31.16,31.16,11900.0,30.628,30.6378,30.5887,30.5887,11900.0
2014-01-14 10:30:00,31.16,31.21,31.16,31.19,33200.0,30.5887,30.6378,30.5887,30.6182,33200.0
2014-01-14 10:35:00,31.2,31.21,31.16,31.21,34900.0,30.628,30.6378,30.5887,30.6378,34900.0
2014-01-14 10:40:00,31.21,31.27,31.2,31.27,56500.0,30.6378,30.6967,30.628,30.6967,56500.0
2014-01-14 10:45:00,31.28,31.34,31.28,31.31,18300.0,30.7065,30.7654,30.7065,30.736,18300.0
2014-01-14 10:50:00,31.31,31.31,31.26,31.26,14700.0,30.736,30.736,30.6869,30.6869,14700.0
2014-01-14 10:55:00,31.27,31.32,31.27,31.31,25800.0,30.6967,30.7458,30.6967,30.736,25800.0
2014-01-14 11:00:00,31.31,31.4,31.31,31.4,46100.0,30.736,30.8243,30.736,30.8243,46100.0
2014-01-14 11:05:00,31.4,31.42,31.39,31.39,13900.0,30.8243,30.844,30.8145,30.8145,13900.0
2014-01-14 11:10:00,31.39,31.41,31.38,31.39,19900.0,30.8145,30.8341,30.8047,30.8145,19900.0
2014-01-14 11:15:00,31.39,31.47,31.39,31.46,21100.0,30.8145,30.893,30.8145,30.8832,21100.0
2014-01-14 11:20:00,31.46,31.46,31.41,31.41,14100.0,30.8832,30.8832,30.8341,30.8341,14100.0
2014-01-14 11:25:00,31.42,31.44,31.41,31.41,8900.0,30.844,30.8636,30.8341,30.8341,8900.0
2014-01-14 11:30:00,31.42,31.44,31.38,31.4,26600.0,30.844,30.8636,30.8047,30.8243,26600.0
2014-01-14 11:35:00,31.4,31.41,31.39,31.4,5600.0,30.8243,30.8341,30.8145,30.8243,5600.0
2014-01-14 11:40:00,31.41,31.44,31.41,31.42,15100.0,30.8341,30.8636,30.8341,30.844,15100.0
2014-01-14 11:45:00,31.42,31.46,31.42,31.46,11900.0,30.844,30.8832,30.844,30.8832,11900.0
2014-01-14 11:50:00,31.46,31.48,31.43,31.46,41000.0,30.8832,30.9029,30.8538,30.8832,41000.0
2014-01-14 11:55:00,31.46,31.46,31.44,31.45,10200.0,30.8832,30.8832,30.8636,30.8734,10200.0
2014-01-14 12:00:00,31.45,31.46,31.43,31.46,17900.0,30.8734,30.8832,30.8538,30.8832,17900.0
2014-01-14 12:05:00,31.46,31.46,31.44,31.44,17900.0,30.8832,30.8832,30.8636,30.8636,17900.0
2014-01-14 12:10:00,31.45,31.46,31.45,31.46,3400.0,30.8734,30.8832,30.8734,30.8832,3400.0
2014-01-14 12:15:00,31.47,31.51,31.47,31.5,6800.0,30.893,30.9323,30.893,30.9225,6800.0
2014-01-14 12:20:00,31.51,31.53,31.49,31.5,21900.0,30.9323,30.9519,30.9127,30.9225,21900.0
2014-01-14 12:25:00,31.5,31.51,31.48,31.48,22100.0,30.9225,30.9323,30.9029,30.9029,22100.0
2014-01-14 12:30:00,31.48,31.49,31.48,31.48,15900.0,30.9029,30.9127,30.9029,30.9029,15900.0
2014-01-14 12:35:00,31.48,31.49,31.46,31.49,36700.0,30.9029,30.9127,30.8832,30.9127,36700.0
2014-01-14 12:40:00,31.48,31.49,31.45,31.45,27700.0,30.9029,30.9127,30.8734,30.8734,27700.0
2014-01-14 12:45:00,31.45,31.46,31.45,31.46,13500.0,30.8734,30.8832,30.8734,30.8832,13500.0
2014-01-14 12:50:00,31.46,31.46,31.44,31.44,12200.0,30.8832,30.8832,30.8636,30.8636,12200.0
2014-01-14 12:55:00,31.44,31.45,31.43,31.44,3600.0,30.8636,30.8734,30.8538,30.8636,3600.0
2014-01-14 13:00:00,31.45,31.46,31.41,31.42,17500.0,30.8734,30.8832,30.8341,30.844,17500.0
2014-01-14 13:05:00,31.42,31.42,31.41,31.41,12100.0,30.844,30.844,30.8341,30.8341,12100.0
2014-01-14 13:10:00,31.42,31.42,31.41,31.41,13300.0,30.844,30.844,30.8341,30.8341,13300.0
2014-01-14 13:15:00,31.42,31.46,31.4,31.45,19500.0,30.844,30.8832,30.8243,30.8734,19500.0
2014-01-14 13:20:00,31.45,31.46,31.44,31.46,6900.0,30.8734,30.8832,30.8636,30.8832,6900.0
2014-01-14 13:25:00,31.45,31.46,31.43,31.43,20600.0,30.8734,30.8832,30.8538,30.8538,20600.0
2014-01-14 13:30:00,31.44,31.47,31.43,31.47,13200.0,30.8636,30.893,30.8538,30.893,13200.0
2014-01-14 13:35:00,31.48,31.54,31.47,31.52,15000.0,30.9029,30.9618,30.893,30.9421,15000.0
2014-01-14 13:40:00,31.52,31.56,31.52,31.52,6100.0,30.9421,30.9814,30.9421,30.9421,6100.0
2014-01-14 13:45:00,31.52,31.53,31.5,31.52,8600.0,30.9421,30.9519,30.9225,30.9421,8600.0
2014-01-14 13:50:00,31.52,31.54,31.52,31.54,3500.0,30.9421,30.9618,30.9421,30.9618,3500.0
2014-01-14 13:55:00,31.54,31.6,31.54,31.6,9600.0,30.9618,31.0207,30.9618,31.0207,9600.0
2014-01-14 14:00:00,31.59,31.62,31.58,31.6,14600.0,31.0108,31.0403,31.001,31.0207,14600.0
2014-01-14 14:05:00,31.61,31.64,31.61,31.64,6800.0,31.0305,31.0599,31.0305,31.0599,6800.0
2014-01-14 14:10:00,31.63,31.64,31.61,31.63,15600.0,31.0501,31.0599,31.0305,31.0501,15600.0
2014-01-14 14:15:00,31.62,31.65,31.61,31.64,19400.0,31.0403,31.0697,31.0305,31.0599,19400.0
2014-01-14 14:20:00,31.63,31.64,31.61,31.62,9800.0,31.0501,31.0599,31.0305,31.0403,9800.0
2014-01-14 14:25:00,31.62,31.62,31.6,31.6,37800.0,31.0403,31.0403,31.0207,31.0207,37800.0
2014-01-14 14:30:00,31.61,31.62,31.59,31.62,6500.0,31.0305,31.0403,31.0108,31.0403,6500.0
2014-01-14 14:35:00,31.62,31.63,31.62,31.63,4000.0,31.0403,31.0501,31.0403,31.0501,4000.0
2014-01-14 14:40:00,31.63,31.63,31.61,31.61,7100.0,31.0501,31.0501,31.0305,31.0305,7100.0
2014-01-14 14:45:00,31.61,31.62,31.6,31.61,9700.0,31.0305,31.0403,31.0207,31.0305,9700.0
2014-01-14 14:50:00,31.61,31.61,31.58,31.59,13200.0,31.0305,31.0305,31.001,31.0108,13200.0
2014-01-14 14:55:00,31.58,31.58,31.55,31.56,10800.0,31.001,31.001,30.9716,30.9814,10800.0
2014-01-14 15:00:00,31.56,31.6,31.56,31.6,6800.0,30.9814,31.0207,30.9814,31.0207,6800.0
2014-01-14 15:05:00,31.6,31.6,31.58,31.58,6500.0,31.0207,31.0207,31.001,31.001,6500.0
2014-01-14 15:10:00,31.59,31.6,31.58,31.58,8300.0,31.0108,31.0207,31.001,31.001,8300.0
2014-01-14 15:15:00,31.58,31.61,31.58,31.6,9600.0,31.001,31.0305,31.001,31.0207,9600.0
2014-01-14 15:20:00,31.6,31.61,31.59,31.59,20800.0,31.0207,31.0305,31.0108,31.0108,20800.0
2014-01-14 15:25:00,31.6,31.61,31.58,31.61,11900.0,31.0207,31.0305,31.001,31.0305,11900.0
2014-01-14 15:30:00,31.61,31.61,31.59,31.6,15400.0,31.0305,31.0305,31.0108,31.0207,15400.0
2014-01-14 15:35:00,31.6,31.6,31.57,31.57,9900.0,31.0207,31.0207,30.9912,30.9912,9900.0
2014-01-14 15:40:00,31.58,31.58,31.55,31.55,15200.0,31.001,31.001,30.9716,30.9716,15200.0
2014-01-14 15:45:00,31.54,31.55,31.52,31.55,23300.0,30.9618,30.9716,30.9421,30.9716,23300.0
2014-01-14 15:50:00,31.54,31.55,31.51,31.53,36200.0,30.9618,30.9716,30.9323,30.9519,36200.0
2014-01-14 15:55:00,31.52,31.57,31.52,31.56,29300.0,30.9421,30.9912,30.9421,30.9814,29300.0
2014-01-15 09:30:00,31.65,31.66,31.57,31.6,20000.0,31.0697,31.0796,30.9912,31.0207,20000.0
2014-01-15 09:35:00,31.58,31.73,31.58,31.65,14000.0,31.001,31.1483,31.001,31.0697,14000.0
2014-01-15 09:40:00,31.67,31.68,31.62,31.66,3900.0,31.0894,31.0992,31.0403,31.0796,3900.0
2014-01-15 09:45:00,31.66,31.71,31.61,31.7,8200.0,31.0796,31.1286,31.0305,31.1188,8200.0
2014-01-15 09:50:00,31.7,31.7,31.6,31.6,8600.0,31.1188,31.1188,31.0207,31.0207,8600.0
2014-01-15 09:55:00,31.6,31.7,31.59,31.68,6700.0,31.0207,31.1188,31.0108,31.0992,6700.0
2014-01-15 10:00:00,31.68,31.73,31.68,31.69,21000.0,31.0992,31.1483,31.0992,31.109,21000.0
2014-01-15 10:05:00,31.7,31.72,31.66,31.66,10300.0,31.1188,31.1385,31.0796,31.0796,10300.0
2014-01-15 10:10:00,31.67,31.74,31.66,31.73,15300.0,31.0894,31.1581,31.0796,31.1483,15300.0
2014-01-15 10:15:00,31.74,31.82,31.74,31.82,7500.0,31.1581,31.2366,31.1581,31.2366,7500.0
2014-01-15 10:20:00,31.82,31.87,31.81,31.87,13500.0,31.2366,31.2857,31.2268,31.2857,13500.0
2014-01-15 10:25:00,31.86,31.86,31.81,31.85,25000.0,31.2759,31.2759,31.2268,31.2661,25000.0
2014-01-15 10:30:00,31.86,31.86,31.83,31.84,17100.0,31.2759,31.2759,31.2464,31.2563,17100.0
2014-01-15 10:35:00,31.85,31.86,31.84,31.84,15200.0,31.2661,31.2759,31.2563,31.2563,15200.0
2014-01-15 10:40:00,31.84,31.86,31.82,31.85,17000.0,31.2563,31.2759,31.2366,31.2661,17000.0
2014-01-15 10:45:00,31.84,31.85,31.82,31.85,15400.0,31.2563,31.2661,31.2366,31.2661,15400.0
2014-01-15 10:50:00,31.84,31.84,31.8,31.82,13000.0,31.2563,31.2563,31.217,31.2366,13000.0
2014-01-15 10:55:00,31.82,31.82,31.76,31.78,14900.0,31.2366,31.2366,31.1777,31.1974,14900.0
2014-01-15 11:00:00,31.77,31.79,31.74,31.78,6500.0,31.1875,31.2072,31.1581,31.1974,6500.0
2014-01-15 11:05:00,31.79,31.83,31.76,31.77,15500.0,31.2072,31.2464,31.1777,31.1875,15500.0
2014-01-15 11:10:00,31.78,31.8,31.77,31.78,9000.0,31.1974,31.217,31.1875,31.1974,9000.0
2014-01-15 11:15:00,31.78,31.79,31.78,31.79,4500.0,31.1974,31.2072,31.1974,31.2072,4500.0
2014-01-15 11:20:00,31.79,31.79,31.67,31.67,21400.0,31.2072,31.2072,31.0894,31.0894,21400.0
2014-01-15 11:25:00,31.68,31.72,31.66,31.7,11700.0,31.0992,31.1385,31.0796,31.1188,11700.0
2014-01-15 11:30:00,31.7,31.72,31.69,31.7,4800.0,31.1188,31.1385,31.109,31.1188,4800.0
2014-01-15 11:35:00,31.7,31.72,31.69,31.72,4000.0,31.1188,31.1385,31.109,31.1385,4000.0
2014-01-15 11:40:00,31.72,31.72,31.69,31.7,7500.0,31.1385,31.1385,31.109,31.1188,7500.0
2014-01-15 11:45:00,31.69,31.71,31.69,31.7,3400.0,31.109,31.1286,31.109,31.1188,3400.0
2014-01-15 11:50:00,31.7,31.71,31.69,31.71,2300.0,31.1188,31.1286,31.109,31.1286,2300.0
2014-01-15 11:55:00,31.7,31.7,31.66,31.67,7200.0,31.1188,31.1188,31.0796,31.0894,7200.0
2014-01-15 12:00:00,31.67,31.68,31.65,31.65,5400.0,31.0894,31.0992,31.0697,31.0697,5400.0
2014-01-15 12:05:00,31.65,31.68,31.65,31.68,2300.0,31.0697,31.0992,31.0697,31.0992,2300.0
2014-01-15 12:10:00,31.68,31.7,31.68,31.69,5500.0,31.0992,31.1188,31.0992,31.109,5500.0
2014-01-15 12:15:00,31.69,31.69,31.69,31.69,500.0,31.109,31.109,31.109,31.109,500.0
2014-01-15 12:20:00,31.69,31.69,31.62,31.62,10300.0,31.109,31.109,31.0403,31.0403,10300.0
2014-01-15 12:25:00,31.62,31.63,31.6,31.6,12200.0,31.0403,31.0501,31.0207,31.0207,12200.0
2014-01-15 12:30:00,31.61,31.62,31.58,31.58,7500.0,31.0305,31.0403,31.001,31.001,7500.0
2014-01-15 12:35:00,31.58,31.62,31.58,31.59,20800.0,31.001,31.0403,31.001,31.0108,20800.0
2014-01-15 12:40:00,31.6,31.6,31.55,31.55,7800.0,31.0207,31.0207,30.9716,30.9716,7800.0
2014-01-15 12:45:00,31.55,31.57,31.55,31.55,16300.0,30.9716,30.9912,30.9716,30.9716,16300.0
2014-01-15 12:50:00,31.55,31.57,31.54,31.55,19900.0,30.9716,30.9912,30.9618,30.9716,19900.0
2014-01-15 12:55:00,31.56,31.56,31.53,31.53,6400.0,30.9814,30.9814,30.9519,30.9519,6400.0
2014-01-15 13:00:00,31.53,31.59,31.53,31.59,11300.0,30.9519,31.0108,30.9519,31.0108,11300.0
2014-01-15 13:05:00,31.59,31.59,31.55,31.55,8300.0,31.0108,31.0108,30.9716,30.9716,8300.0
2014-01-15 13:10:00,31.55,31.59,31.55,31.58,9700.0,30.9716,31.0108,30.9716,31.001,9700.0
2014-01-15 13:15:00,31.59,31.59,31.56,31.57,19100.0,31.0108,31.0108,30.9814,30.9912,19100.0
2014-01-15 13:20:00,31.58,31.58,31.55,31.55,4700.0,31.001,31.001,30.9716,30.9716,4700.0
2014-01-15 13:25:00,31.55,31.56,31.49,31.52,18300.0,30.9716,30.9814,30.9127,30.9421,18300.0
2014-01-15 13:30:00,31.53,31.53,31.49,31.52,6700.0,30.9519,30.9519,30.9127,30.9421,6700.0
2014-01-15 13:35:00,31.52,31.55,31.51,31.52,10900.0,30.9421,30.9716,30.9323,30.9421,10900.0
2014-01-15 13:40:00,31.52,31.53,31.49,31.52,11700.0,30.9421,30.9519,30.9127,30.9421,11700.0
2014-01-15 13:45:00,31.52,31.52,31.49,31.5,11000.0,30.9421,30.9421,30.9127,30.9225,11000.0
2014-01-15 13:50:00,31.5,31.53,31.49,31.5,17100.0,30.9225,30.9519,30.9127,30.9225,17100.0
2014-01-15 13:55:00,31.5,31.51,31.47,31.5,18100.0,30.9225,30.9323,30.893,30.9225,18100.0
2014-01-15 14:00:00,31.49,31.52,31.48,31.52,29000.0,30.9127,30.9421,30.9029,30.9421,29000.0
2014-01-15 14:05:00,31.52,31.52,31.49,31.5,14200.0,30.9421,30.9421,30.9127,30.9225,14200.0
2014-01-15 14:10:00,31.5,31.53,31.49,31.52,19700.0,30.9225,30.9519,30.9127,30.9421,19700.0
2014-01-15 14:15:00,31.53,31.53,31.5,31.53,10100.0,30.9519,30.9519,30.9225,30.9519,10100.0
2014-01-15 14:20:00,31.53,31.54,31.51,31.54,13600.0,30.9519,30.9618,30.9323,30.9618,13600.0
2014-01-15 14:25:00,31.55,31.58,31.55,31.58,45000.0,30.9716,31.001,30.9716,31.001,45000.0
2014-01-15 14:30:00,31.58,31.58,31.53,31.54,35400.0,31.001,31.001,30.9519,30.9618,35400.0
2014-01-15 14:35:00,31.55,31.55,31.5,31.5,9300.0,30.9716,30.9716,30.9225,30.9225,9300.0
2014-01-15 14:40:00,31.5,31.52,31.49,31.52,22500.0,30.9225,30.9421,30.9127,30.9421,22500.0
2014-01-15 14:45:00,31.52,31.52,31.47,31.5,17300.0,30.9421,30.9421,30.893,30.9225,17300.0
2014-01-15 14:50:00,31.51,31.54,31.51,31.51,10900.0,30.9323,30.9618,30.9323,30.9323,10900.0
2014-01-15 14:55:00,31.51,31.51,31.5,31.51,9800.0,30.9323,30.9323,30.9225,30.9323,9800.0
2014-01-15 15:00:00,31.52,31.52,31.5,31.5,10100.0,30.9421,30.9421,30.9225,30.9225,10100.0
2014-01-15 15:05:00,31.5,31.51,31.47,31.47,10300.0,30.9225,30.9323,30.893,30.893,10300.0
2014-01-15 15:10:00,31.47,31.48,31.45,31.48,35900.0,30.893,30.9029,30.8734,30.9029,35900.0
2014-01-15 15:15:00,31.48,31.48,31.44,31.44,9400.0,30.9029,30.9029,30.8636,30.8636,9400.0
2014-01-15 15:20:00,31.45,31.45,31.4,31.43,29300.0,30.8734,30.8734,30.8243,30.8538,29300.0
2014-01-15 15:25:00,31.43,31.44,31.41,31.44,29300.0,30.8538,30.8636,30.8341,30.8636,29300.0
2014-01-15 15:30:00,31.44,31.49,31.44,31.49,17400.0,30.8636,30.9127,30.8636,30.9127,17400.0
2014-01-15 15:35:00,31.49,31.49,31.48,31.49,17000.0,30.9127,30.9127,30.9029,30.9127,17000.0
2014-01-15 15:40:00,31.49,31.49,31.47,31.49,28400.0,30.9127,30.9127,30.893,30.9127,28400.0
2014-01-15 15:45:00,31.49,31.5,31.46,31.46,36800.0,30.9127,30.9225,30.8832,30.8832,36800.0
2014-01-15 15:50:00,31.46,31.49,31.46,31.49,35000.0,30.8832,30.9127,30.8832,30.9127,35000.0
2014-01-15 15:55:00,31.48,31.5,31.47,31.49,73900.0,30.9029,30.9225,30.893,30.9127,73900.0
2014-01-16 09:30:00,31.46,31.46,31.37,31.4,40700.0,30.8832,30.8832,30.7949,30.8243,40700.0
2014-01-16 09:35:00,31.4,31.53,31.4,31.4,28800.0,30.8243,30.9519,30.8243,30.8243,28800.0
2014-01-16 09:40:00,31.4,31.48,31.4,31.41,10600.0,30.8243,30.9029,30.8243,30.8341,10600.0
2014-01-16 09:45:00,31.42,31.44,31.35,31.38,34500.0,30.844,30.8636,30.7752,30.8047,34500.0
2014-01-16 09:50:00,31.38,31.43,31.37,31.43,10700.0,30.8047,30.8538,30.7949,30.8538,10700.0
2014-01-16 09:55:00,31.43,31.43,31.36,31.37,11700.0,30.8538,30.8538,30.7851,30.7949,11700.0
2014-01-16 10:00:00,31.34,31.39,31.33,31.39,17100.0,30.7654,30.8145,30.7556,30.8145,17100.0
2014-01-16 10:05:00,31.38,31.38,31.31,31.31,7100.0,30.8047,30.8047,30.736,30.736,7100.0
2014-01-16 10:10:00,31.32,31.33,31.29,31.31,10400.0,30.7458,30.7556,30.7163,30.736,10400.0
2014-01-16 10:15:00,31.3,31.33,31.26,31.32,18000.0,30.7262,30.7556,30.6869,30.7458,18000.0
2014-01-16 10:20:00,31.32,31.33,31.27,31.32,35900.0,30.7458,30.7556,30.6967,30.7458,35900.0
2014-01-16 10:25:00,31.32,31.32,31.24,31.24,9600.0,30.7458,30.7458,30.6673,30.6673,9600.0
2014-01-16 10:30:00,31.24,31.29,31.24,31.25,8200.0,30.6673,30.7163,30.6673,30.6771,8200.0
2014-01-16 10:35:00,31.25,31.25,31.22,31.25,12100.0,30.6771,30.6771,30.6476,30.6771,12100.0
2014-01-16 10:40:00,31.26,31.26,31.22,31.22,4400.0,30.6869,30.6869,30.6476,30.6476,4400.0
2014-01-16 10:45:00,31.22,31.22,31.19,31.19,7200.0,30.6476,30.6476,30.6182,30.6182,7200.0
2014-01-16 10:50:00,31.19,31.2,31.16,31.2,10800.0,30.6182,30.628,30.5887,30.628,10800.0
2014-01-16 10:55:00,31.2,31.2,31.18,31.2,7000.0,30.628,30.628,30.6084,30.628,7000.0
2014-01-16 11:00:00,31.19,31.2,31.18,31.18,11000.0,30.6182,30.628,30.6084,30.6084,11000.0
2014-01-16 11:05:00,31.18,31.19,31.17,31.18,7200.0,30.6084,30.6182,30.5985,30.6084,7200.0
2014-01-16 11:10:00,31.18,31.19,31.18,31.18,8200.0,30.6084,30.6182,30.6084,30.6084,8200.0
2014-01-16 11:15:00,31.18,31.22,31.18,31.22,7900.0,30.6084,30.6476,30.6084,30.6476,7900.0
2014-01-16 11:20:00,31.22,31.24,31.22,31.22,4700.0,30.6476,30.6673,30.6476,30.6476,4700.0
2014-01-16 11:25:00,31.21,31.21,31.19,31.19,7300.0,30.6378,30.6378,30.6182,30.6182,7300.0
2014-01-16 11:30:00,31.2,31.24,31.2,31.24,6700.0,30.628,30.6673,30.628,30.6673,6700.0
2014-01-16 11:35:00,31.24,31.25,31.24,31.25,4100.0,30.6673,30.6771,30.6673,30.6771,4100.0
2014-01-16 11:40:00,31.24,31.26,31.23,31.24,7400.0,30.6673,30.6869,30.6574,30.6673,7400.0
2014-01-16 11:45:00,31.25,31.3,31.24,31.27,9200.0,30.6771,30.7262,30.6673,30.6967,9200.0
2014-01-16 11:50:00,31.27,31.29,31.26,31.26,5400.0,30.6967,30.7163,30.6869,30.6869,5400.0
2014-01-16 11:55:00,31.27,31.3,31.26,31.3,6600.0,30.6967,30.7262,30.6869,30.7262,6600.0
2014-01-16 12:00:00,31.29,31.34,31.29,31.34,8400.0,30.7163,30.7654,30.7163,30.7654,8400.0
2014-01-16 12:05:00,31.34,31.34,31.32,31.33,4600.0,30.7654,30.7654,30.7458,30.7556,4600.0
2014-01-16 12:10:00,31.34,31.34,31.32,31.33,7800.0,30.7654,30.7654,30.7458,30.7556,7800.0
2014-01-16 12:15:00,31.33,31.35,31.33,31.35,2400.0,30.7556,30.7752,30.7556,30.7752,2400.0
2014-01-16 12:20:00,31.35,31.37,31.34,31.35,9500.0,30.7752,30.7949,30.7654,30.7752,9500.0
2014-01-16 12:25:00,31.34,31.37,31.33,31.37,11700.0,30.7654,30.7949,30.7556,30.7949,11700.0
2014-01-16 12:30:00,31.36,31.37,31.33,31.36,4100.0,30.7851,30.7949,30.7556,30.7851,4100.0
2014-01-16 12:35:00,31.35,31.35,31.33,31.33,6400.0,30.7752,30.7752,30.7556,30.7556,6400.0
2014-01-16 12:40:00,31.33,31.36,31.33,31.35,7100.0,30.7556,30.7851,30.7556,30.7752,7100.0
2014-01-16 12:45:00,31.36,31.37,31.35,31.36,3100.0,30.7851,30.7949,30.7752,30.7851,3100.0
2014-01-16 12:50:00,31.36,31.38,31.36,31.36,2300.0,30.7851,30.8047,30.7851,30.7851,2300.0
2014-01-16 12:55:00,31.37,31.37,31.35,31.35,7800.0,30.7949,30.7949,30.7752,30.7752,7800.0
2014-01-16 13:00:00,31.35,31.36,31.34,31.34,4400.0,30.7752,30.7851,30.7654,30.7654,4400.0
2014-01-16 13:05:00,31.34,31.35,31.34,31.34,3000.0,30.7654,30.7752,30.7654,30.7654,3000.0
2014-01-16 13:10:00,31.34,31.35,31.33,31.33,1600.0,30.7654,30.7752,30.7556,30.7556,1600.0
2014-01-16 13:15:00,31.34,31.37,31.32,31.37,8600.0,30.7654,30.7949,30.7458,30.7949,8600.0
2014-01-16 13:20:00,31.38,31.38,31.35,31.35,3700.0,30.8047,30.8047,30.7752,30.7752,3700.0
2014-01-16 13:25:00,31.35,31.36,31.33,31.34,14900.0,30.7752,30.7851,30.7556,30.7654,14900.0
2014-01-16 13:30:00,31.34,31.35,31.33,31.33,5700.0,30.7654,30.7752,30.7556,30.7556,5700.0
2014-01-16 13:35:00,31.33,31.34,31.32,31.33,5100.0,30.7556,30.7654,30.7458,30.7556,5100.0
2014-01-16 13:40:00,31.32,31.35,31.32,31.34,6800.0,30.7458,30.7752,30.7458,30.7654,6800.0
2014-01-16 13:45:00,31.34,31.36,31.34,31.35,5600.0,30.7654,30.7851,30.7654,30.7752,5600.0
2014-01-16 13:50:00,31.35,31.35,31.35,31.35,3200.0,30.7752,30.7752,30.7752,30.7752,3200.0
2014-01-16 13:55:00,31.34,31.35,31.33,31.34,7900.0,30.7654,30.7752,30.7556,30.7654,7900.0
2014-01-16 14:00:00,31.34,31.35,31.33,31.34,16500.0,30.7654,30.7752,30.7556,30.7654,16500.0
2014-01-16 14:05:00,31.34,31.36,31.34,31.35,8200.0,30.7654,30.7851,30.7654,30.7752,8200.0
2014-01-16 14:10:00,31.35,31.39,31.35,31.39,8900.0,30.7752,30.8145,30.7752,30.8145,8900.0
2014-01-16 14:15:00,31.38,31.38,31.35,31.37,8400.0,30.8047,30.8047,30.7752,30.7949,8400.0
2014-01-16 14:20:00,31.36,31.4,31.36,31.39,9400.0,30.7851,30.8243,30.7851,30.8145,9400.0
2014-01-16 14:25:00,31.39,31.39,31.36,31.37,11300.0,30.8145,30.8145,30.7851,30.7949,11300.0
2014-01-16 14:30:00,31.38,31.38,31.36,31.37,8000.0,30.8047,30.8047,30.7851,30.7949,8000.0
2014-01-16 14:35:00,31.36,31.37,31.35,31.36,8800.0,30.7851,30.7949,30.7752,30.7851,8800.0
2014-01-16 14:40:00,31.37,31.4,31.37,31.4,12100.0,30.7949,30.8243,30.7949,30.8243,12100.0
2014-01-16 14:45:00,31.4,31.4,31.37,31.38,13800.0,30.8243,30.8243,30.7949,30.8047,13800.0
2014-01-16 14:50:00,31.37,31.38,31.37,31.38,3900.0,30.7949,30.8047,30.7949,30.8047,3900.0
2014-01-16 14:55:00,31.38,31.41,31.37,31.39,41900.0,30.8047,30.8341,30.7949,30.8145,41900.0
2014-01-16 15:00:00,31.39,31.4,31.37,31.37,57800.0,30.8145,30.8243,30.7949,30.7949,57800.0
2014-01-16 15:05:00,31.37,31.39,31.37,31.37,16600.0,30.7949,30.8145,30.7949,30.7949,16600.0
2014-01-16 15:10:00,31.37,31.38,31.37,31.38,9900.0,30.7949,30.8047,30.7949,30.8047,9900.0
2014-01-16 15:15:00,31.38,31.4,31.37,31.38,19600.0,30.8047,30.8243,30.7949,30.8047,19600.0
2014-01-16 15:20:00,31.38,31.38,31.32,31.32,71700.0,30.8047,30.8047,30.7458,30.7458,71700.0
2014-01-16 15:25:00,31.32,31.33,31.32,31.32,13500.0,30.7458,30.7556,30.7458,30.7458,13500.0
2014-01-16 15:30:00,31.32,31.33,31.31,31.33,28600.0,30.7458,30.7556,30.736,30.7556,28600.0
2014-01-16 15:35:00,31.32,31.33,31.32,31.32,11600.0,30.7458,30.7556,30.7458,30.7458,11600.0
2014-01-16 15:40:00,31.33,31.34,31.32,31.33,22500.0,30.7556,30.7654,30.7458,30.7556,22500.0
2014-01-16 15:45:00,31.33,31.33,31.3,31.31,19600.0,30.7556,30.7556,30.7262,30.736,19600.0
2014-01-16 15:50:00,31.3,31.35,31.3,31.35,54500.0,30.7262,30.7752,30.7262,30.7752,54500.0
2014-01-16 15:55:00,31.34,31.37,31.34,31.36,66900.0,30.7654,30.7949,30.7654,30.7851,66900.0
2014-01-17 09:30:00,31.35,31.43,31.28,31.42,147600.0,30.7752,30.8538,30.7065,30.844,147600.0
2014-01-17 09:35:00,31.42,31.47,31.42,31.42,8600.0,30.844,30.893,30.844,30.844,8600.0
2014-01-17 09:40:00,31.44,31.49,31.43,31.45,7700.0,30.8636,30.9127,30.8538,30.8734,7700.0
2014-01-17 09:45:00,31.44,31.44,31.3,31.38,8500.0,30.8636,30.8636,30.7262,30.8047,8500.0
2014-01-17 09:50:00,31.39,31.51,31.39,31.51,10400.0,30.8145,30.9323,30.8145,30.9323,10400.0
2014-01-17 09:55:00,31.5,31.54,31.47,31.51,7400.0,30.9225,30.9618,30.893,30.9323,7400.0
2014-01-17 10:00:00,31.5,31.53,31.46,31.52,11500.0,30.9225,30.9519,30.8832,30.9421,11500.0
2014-01-17 10:05:00,31.52,31.54,31.45,31.47,8000.0,30.9421,30.9618,30.8734,30.893,8000.0
2014-01-17 10:10:00,31.47,31.58,31.47,31.56,6900.0,30.893,31.001,30.893,30.9814,6900.0
2014-01-17 10:15:00,31.56,31.57,31.52,31.56,10600.0,30.9814,30.9912,30.9421,30.9814,10600.0
2014-01-17 10:20:00,31.55,31.55,31.48,31.48,5500.0,30.9716,30.9716,30.9029,30.9029,5500.0
2014-01-17 10:25:00,31.48,31.51,31.48,31.49,4200.0,30.9029,30.9323,30.9029,30.9127,4200.0
2014-01-17 10:30:00,31.5,31.5,31.45,31.46,5500.0,30.9225,30.9225,30.8734,30.8832,5500.0
2014-01-17 10:35:00,31.46,31.5,31.46,31.49,11100.0,30.8832,30.9225,30.8832,30.9127,11100.0
2014-01-17 10:40:00,31.49,31.49,31.43,31.43,3700.0,30.9127,30.9127,30.8538,30.8538,3700.0
2014-01-17 10:45:00,31.43,31.44,31.41,31.41,3800.0,30.8538,30.8636,30.8341,30.8341,3800.0
2014-01-17 10:50:00,31.41,31.5,31.41,31.5,10100.0,30.8341,30.9225,30.8341,30.9225,10100.0
2014-01-17 10:55:00,31.51,31.52,31.45,31.5,20000.0,30.9323,30.9421,30.8734,30.9225,20000.0
2014-01-17 11:00:00,31.51,31.61,31.47,31.61,31500.0,30.9323,31.0305,30.893,31.0305,31500.0
2014-01-17 11:05:00,31.61,31.65,31.6,31.63,14700.0,31.0305,31.0697,31.0207,31.0501,14700.0
2014-01-17 11:10:00,31.64,31.68,31.64,31.66,12200.0,31.0599,31.0992,31.0599,31.0796,12200.0
2014-01-17 11:15:00,31.67,31.69,31.66,31.69,6500.0,31.0894,31.109,31.0796,31.109,6500.0
2014-01-17 11:20:00,31.68,31.7,31.61,31.61,13900.0,31.0992,31.1188,31.0305,31.0305,13900.0
2014-01-17 11:25:00,31.61,31.62,31.59,31.59,6400.0,31.0305,31.0403,31.0108,31.0108,6400.0
2014-01-17 11:30:00,31.59,31.67,31.58,31.67,11000.0,31.0108,31.0894,31.001,31.0894,11000.0
2014-01-17 11:35:00,31.67,31.67,31.66,31.67,3800.0,31.0894,31.0894,31.0796,31.0894,3800.0
2014-01-17 11:40:00,31.66,31.71,31.66,31.71,7400.0,31.0796,31.1286,31.0796,31.1286,7400.0
2014-01-17 11:45:00,31.71,31.71,31.68,31.7,4800.0,31.1286,31.1286,31.0992,31.1188,4800.0
2014-01-17 11:50:00,31.69,31.7,31.68,31.68,5500.0,31.109,31.1188,31.0992,31.0992,5500.0
2014-01-17 11:55:00,31.68,31.72,31.68,31.69,6300.0,31.0992,31.1385,31.0992,31.109,6300.0
2014-01-17 12:00:00,31.7,31.71,31.69,31.71,4200.0,31.1188,31.1286,31.109,31.1286,4200.0
2014-01-17 12:05:00,31.72,31.73,31.71,31.73,3700.0,31.1385,31.1483,31.1286,31.1483,3700.0
2014-01-17 12:10:00,31.71,31.74,31.71,31.74,2200.0,31.1286,31.1581,31.1286,31.1581,2200.0
2014-01-17 12:15:00,31.74,31.74,31.7,31.71,4300.0,31.1581,31.1581,31.1188,31.1286,4300.0
2014-01-17 12:20:00,31.72,31.73,31.7,31.7,5800.0,31.1385,31.1483,31.1188,31.1188,5800.0
2014-01-17 12:25:00,31.7,31.71,31.68,31.69,5600.0,31.1188,31.1286,31.0992,31.109,5600.0
2014-01-17 12:30:00,31.69,31.72,31.69,31.72,7500.0,31.109,31.1385,31.109,31.1385,7500.0
2014-01-17 12:35:00,31.72,31.75,31.72,31.74,6900.0,31.1385,31.1679,31.1385,31.1581,6900.0
2014-01-17 12:40:00,31.73,31.77,31.73,31.76,6200.0,31.1483,31.1875,31.1483,31.1777,6200.0
2014-01-17 12:45:00,31.77,31.78,31.73,31.74,9500.0,31.1875,31.1974,31.1483,31.1581,9500.0
2014-01-17 12:50:00,31.74,31.75,31.72,31.75,6200.0,31.1581,31.1679,31.1385,31.1679,6200.0
2014-01-17 12:55:00,31.74,31.74,31.72,31.73,5700.0,31.1581,31.1581,31.1385,31.1483,5700.0
2014-01-17 13:00:00,31.72,31.73,31.71,31.71,3000.0,31.1385,31.1483,31.1286,31.1286,3000.0
2014-01-17 13:05:00,31.71,31.72,31.7,31.7,6500.0,31.1286,31.1385,31.1188,31.1188,6500.0
2014-01-17 13:10:00,31.69,31.71,31.68,31.7,11500.0,31.109,31.1286,31.0992,31.1188,11500.0
2014-01-17 13:15:00,31.69,31.72,31.67,31.72,8200.0,31.109,31.1385,31.0894,31.1385,8200.0
2014-01-17 13:20:00,31.71,31.74,31.7,31.74,3500.0,31.1286,31.1581,31.1188,31.1581,3500.0
2014-01-17 13:25:00,31.74,31.75,31.73,31.73,10100.0,31.1581,31.1679,31.1483,31.1483,10100.0
2014-01-17 13:30:00,31.73,31.73,31.7,31.7,5000.0,31.1483,31.1483,31.1188,31.1188,5000.0
2014-01-17 13:35:00,31.71,31.71,31.7,31.7,3100.0,31.1286,31.1286,31.1188,31.1188,3100.0
2014-01-17 13:40:00,31.69,31.71,31.69,31.7,4600.0,31.109,31.1286,31.109,31.1188,4600.0
2014-01-17 13:45:00,31.7,31.71,31.68,31.68,9200.0,31.1188,31.1286,31.0992,31.0992,9200.0
2014-01-17 13:50:00,31.67,31.68,31.67,31.68,3900.0,31.0894,31.0992,31.0894,31.0992,3900.0
2014-01-17 13:55:00,31.69,31.69,31.68,31.69,4700.0,31.109,31.109,31.0992,31.109,4700.0
2014-01-17 14:00:00,31.69,31.7,31.68,31.68,14700.0,31.109,31.1188,31.0992,31.0992,14700.0
2014-01-17 14:05:00,31.69,31.73,31.67,31.73,11500.0,31.109,31.1483,31.0894,31.1483,11500.0
2014-01-17 14:10:00,31.73,31.74,31.71,31.71,12000.0,31.1483,31.1581,31.1286,31.1286,12000.0
2014-01-17 14:15:00,31.71,31.74,31.71,31.73,7500.0,31.1286,31.1581,31.1286,31.1483,7500.0
2014-01-17 14:20:00,31.74,31.75,31.74,31.75,5800.0,31.1581,31.1679,31.1581,31.1679,5800.0
2014-01-17 14:25:00,31.74,31.75,31.73,31.75,3000.0,31.1581,31.1679,31.1483,31.1679,3000.0
2014-01-17 14:30:00,31.75,31.75,31.72,31.73,5100.0,31.1679,31.1679,31.1385,31.1483,5100.0
2014-01-17 14:35:00,31.72,31.73,31.71,31.72,7000.0,31.1385,31.1483,31.1286,31.1385,7000.0
2014-01-17 14:40:00,31.72,31.72,31.7,31.7,7000.0,31.1385,31.1385,31.1188,31.1188,7000.0
2014-01-17 14:45:00,31.71,31.71,31.69,31.71,11300.0,31.1286,31.1286,31.109,31.1286,11300.0
2014-01-17 14:50:00,31.71,31.71,31.7,31.71,16900.0,31.1286,31.1286,31.1188,31.1286,16900.0
2014-01-17 14:55:00,31.71,31.71,31.69,31.69,16900.0,31.1286,31.1286,31.109,31.109,16900.0
2014-01-17 15:00:00,31.7,31.71,31.67,31.69,13000.0,31.1188,31.1286,31.0894,31.109,13000.0
2014-01-17 15:05:00,31.69,31.7,31.62,31.62,14800.0,31.109,31.1188,31.0403,31.0403,14800.0
2014-01-17 15:10:00,31.62,31.65,31.61,31.65,20800.0,31.0403,31.0697,31.0305,31.0697,20800.0
2014-01-17 15:15:00,31.64,31.65,31.61,31.61,13600.0,31.0599,31.0697,31.0305,31.0305,13600.0
2014-01-17 15:20:00,31.62,31.64,31.61,31.64,8700.0,31.0403,31.0599,31.0305,31.0599,8700.0
2014-01-17 15:25:00,31.63,31.64,31.62,31.62,17200.0,31.0501,31.0599,31.0403,31.0403,17200.0
2014-01-17 15:30:00,31.62,31.62,31.56,31.57,27600.0,31.0403,31.0403,30.9814,30.9912,27600.0
2014-01-17 15:35:00,31.58,31.6,31.57,31.59,19500.0,31.001,31.0207,30.9912,31.0108,19500.0
2014-01-17 15:40:00,31.58,31.61,31.58,31.61,34700.0,31.001,31.0305,31.001,31.0305,34700.0
2014-01-17 15:45:00,31.61,31.66,31.6,31.66,28900.0,31.0305,31.0796,31.0207,31.0796,28900.0
2014-01-17 15:50:00,31.65,31.66,31.62,31.65,36200.0,31.0697,31.0796,31.0403,31.0697,36200.0
2014-01-17 15:55:00,31.65,31.66,31.63,31.65,61500.0,31.0697,31.0796,31.0501,31.0697,61500.0
2014-01-21 09:30:00,31.9,31.93,31.9,31.93,18000.0,31.3152,31.3446,31.3152,31.3446,18000.0
2014-01-21 09:35:00,31.93,31.96,31.84,31.89,9500.0,31.3446,31.3741,31.2563,31.3053,9500.0
2014-01-21 09:40:00,31.89,31.89,31.84,31.88,6600.0,31.3053,31.3053,31.2563,31.2955,6600.0
2014-01-21 09:45:00,31.89,31.9,31.84,31.86,16500.0,31.3053,31.3152,31.2563,31.2759,16500.0
2014-01-21 09:50:00,31.87,31.9,31.8,31.85,16300.0,31.2857,31.3152,31.217,31.2661,16300.0
2014-01-21 09:55:00,31.85,31.88,31.84,31.88,6800.0,31.2661,31.2955,31.2563,31.2955,6800.0
2014-01-21 10:00:00,31.87,31.87,31.8,31.8,9200.0,31.2857,31.2857,31.217,31.217,9200.0
2014-01-21 10:05:00,31.8,31.85,31.78,31.78,13400.0,31.217,31.2661,31.1974,31.1974,13400.0
2014-01-21 10:10:00,31.77,31.79,31.66,31.67,17100.0,31.1875,31.2072,31.0796,31.0894,17100.0
2014-01-21 10:15:00,31.68,31.73,31.66,31.73,4900.0,31.0992,31.1483,31.0796,31.1483,4900.0
2014-01-21 10:20:00,31.68,31.68,31.62,31.65,2000.0,31.0992,31.0992,31.0403,31.0697,2000.0
2014-01-21 10:25:00,31.66,31.69,31.66,31.67,12100.0,31.0796,31.109,31.0796,31.0894,12100.0
2014-01-21 10:30:00,31.65,31.68,31.63,31.64,16400.0,31.0697,31.0992,31.0501,31.0599,16400.0
2014-01-21 10:35:00,31.65,31.69,31.65,31.69,14800.0,31.0697,31.109,31.0697,31.109,14800.0
2014-01-21 10:40:00,31.68,31.68,31.64,31.65,16600.0,31.0992,31.0992,31.0599,31.0697,16600.0
2014-01-21 10:45:00,31.66,31.66,31.63,31.64,2500.0,31.0796,31.0796,31.0501,31.0599,2500.0
2014-01-21 10:50:00,31.61,31.63,31.61,31.63,3500.0,31.0305,31.0501,31.0305,31.0501,3500.0
2014-01-21 10:55:00,31.64,31.67,31.64,31.65,1700.0,31.0599,31.0894,31.0599,31.0697,1700.0
2014-01-21 11:00:00,31.65,31.66,31.62,31.64,5200.0,31.0697,31.0796,31.0403,31.0599,5200.0
2014-01-21 11:05:00,31.65,31.65,31.54,31.54,14100.0,31.0697,31.0697,30.9618,30.9618,14100.0
2014-01-21 11:10:00,31.54,31.54,31.46,31.51,13800.0,30.9618,30.9618,30.8832,30.9323,13800.0
2014-01-21 11:15:00,31.51,31.53,31.49,31.5,5000.0,30.9323,30.9519,30.9127,30.9225,5000.0
2014-01-21 11:20:00,31.5,31.54,31.5,31.54,3400.0,30.9225,30.9618,30.9225,30.9618,3400.0
2014-01-21 11:25:00,31.54,31.59,31.53,31.59,9200.0,30.9618,31.0108,30.9519,31.0108,9200.0
2014-01-21 11:30:00,31.58,31.59,31.56,31.57,8500.0,31.001,31.0108,30.9814,30.9912,8500.0
2014-01-21 11:35:00,31.57,31.59,31.57,31.59,6300.0,30.9912,31.0108,30.9912,31.0108,6300.0
2014-01-21 11:40:00,31.59,31.61,31.57,31.6,13400.0,31.0108,31.0305,30.9912,31.0207,13400.0
2014-01-21 11:45:00,31.61,31.62,31.57,31.61,9300.0,31.0305,31.0403,30.9912,31.0305,9300.0
2014-01-21 11:50:00,31.61,31.61,31.57,31.59,9100.0,31.0305,31.0305,30.9912,31.0108,9100.0
2014-01-21 11:55:00,31.58,31.58,31.56,31.56,8200.0,31.001,31.001,30.9814,30.9814,8200.0
2014-01-21 12:00:00,31.56,31.57,31.55,31.55,5600.0,30.9814,30.9912,30.9716,30.9716,5600.0
2014-01-21 12:05:00,31.54,31.55,31.53,31.54,13600.0,30.9618,30.9716,30.9519,30.9618,13600.0
2014-01-21 12:10:00,31.54,31.54,31.53,31.53,7700.0,30.9618,30.9618,30.9519,30.9519,7700.0
2014-01-21 12:15:00,31.54,31.55,31.54,31.54,5700.0,30.9618,30.9716,30.9618,30.9618,5700.0
2014-01-21 12:20:00,31.55,31.59,31.55,31.58,19400.0,30.9716,31.0108,30.9716,31.001,19400.0
2014-01-21 12:25:00,31.58,31.63,31.57,31.62,15500.0,31.001,31.0501,30.9912,31.0403,15500.0
2014-01-21 12:30:00,31.63,31.65,31.62,31.64,9300.0,31.0501,31.0697,31.0403,31.0599,9300.0
2014-01-21 12:35:00,31.64,31.67,31.64,31.65,6000.0,31.0599,31.0894,31.0599,31.0697,6000.0
2014-01-21 12:40:00,31.66,31.69,31.66,31.69,11500.0,31.0796,31.109,31.0796,31.109,11500.0
2014-01-21 12:45:00,31.7,31.71,31.69,31.71,5100.0,31.1188,31.1286,31.109,31.1286,5100.0
2014-01-21 12:50:00,31.7,31.72,31.69,31.71,6300.0,31.1188,31.1385,31.109,31.1286,6300.0
2014-01-21 12:55:00,31.71,31.73,31.7,31.72,8900.0,31.1286,31.1483,31.1188,31.1385,8900.0
2014-01-21 13:00:00,31.73,31.76,31.73,31.75,6500.0,31.1483,31.1777,31.1483,31.1679,6500.0
2014-01-21 13:05:00,31.75,31.78,31.75,31.77,5000.0,31.1679,31.1974,31.1679,31.1875,5000.0
2014-01-21 13:10:00,31.78,31.79,31.78,31.78,5100.0,31.1974,31.2072,31.1974,31.1974,5100.0
2014-01-21 13:15:00,31.78,31.79,31.77,31.79,6300.0,31.1974,31.2072,31.1875,31.2072,6300.0
2014-01-21 13:20:00,31.79,31.8,31.74,31.75,10900.0,31.2072,31.217,31.1581,31.1679,10900.0
2014-01-21 13:25:00,31.74,31.75,31.74,31.74,1900.0,31.1581,31.1679,31.1581,31.1581,1900.0
2014-01-21 13:30:00,31.75,31.85,31.75,31.82,10500.0,31.1679,31.2661,31.1679,31.2366,10500.0
2014-01-21 13:35:00,31.83,31.84,31.81,31.82,7300.0,31.2464,31.2563,31.2268,31.2366,7300.0
2014-01-21 13:40:00,31.83,31.86,31.82,31.86,8800.0,31.2464,31.2759,31.2366,31.2759,8800.0
2014-01-21 13:45:00,31.86,31.86,31.84,31.84,5400.0,31.2759,31.2759,31.2563,31.2563,5400.0
2014-01-21 13:50:00,31.84,31.85,31.83,31.85,4500.0,31.2563,31.2661,31.2464,31.2661,4500.0
2014-01-21 13:55:00,31.84,31.86,31.83,31.84,14600.0,31.2563,31.2759,31.2464,31.2563,14600.0
2014-01-21 14:00:00,31.85,31.87,31.84,31.86,5900.0,31.2661,31.2857,31.2563,31.2759,5900.0
2014-01-21 14:05:00,31.87,31.89,31.86,31.87,8300.0,31.2857,31.3053,31.2759,31.2857,8300.0
2014-01-21 14:10:00,31.87,31.89,31.87,31.89,10200.0,31.2857,31.3053,31.2857,31.3053,10200.0
2014-01-21 14:15:00,31.88,31.89,31.86,31.86,13500.0,31.2955,31.3053,31.2759,31.2759,13500.0
2014-01-21 14:20:00,31.85,31.86,31.84,31.84,4500.0,31.2661,31.2759,31.2563,31.2563,4500.0
2014-01-21 14:25:00,31.84,31.88,31.84,31.87,9600.0,31.2563,31.2955,31.2563,31.2857,9600.0
2014-01-21 14:30:00,31.87,31.9,31.86,31.9,14400.0,31.2857,31.3152,31.2759,31.3152,14400.0
2014-01-21 14:35:00,31.89,31.92,31.88,31.92,12800.0,31.3053,31.3348,31.2955,31.3348,12800.0
2014-01-21 14:40:00,31.91,31.94,31.91,31.91,10400.0,31.325,31.3544,31.325,31.325,10400.0
2014-01-21 14:45:00,31.92,31.92,31.89,31.89,7700.0,31.3348,31.3348,31.3053,31.3053,7700.0
2014-01-21 14:50:00,31.89,31.9,31.88,31.9,10000.0,31.3053,31.3152,31.2955,31.3152,10000.0
2014-01-21 14:55:00,31.91,31.92,31.89,31.9,14200.0,31.325,31.3348,31.3053,31.3152,14200.0
2014-01-21 15:00:00,31.9,31.91,31.87,31.89,16400.0,31.3152,31.325,31.2857,31.3053,16400.0
2014-01-21 15:05:00,31.88,31.91,31.87,31.89,24200.0,31.2955,31.325,31.2857,31.3053,24200.0
2014-01-21 15:10:00,31.9,31.9,31.88,31.88,5700.0,31.3152,31.3152,31.2955,31.2955,5700.0
2014-01-21 15:15:00,31.88,31.91,31.88,31.9,17700.0,31.2955,31.325,31.2955,31.3152,17700.0
2014-01-21 15:20:00,31.9,31.92,31.89,31.91,16400.0,31.3152,31.3348,31.3053,31.325,16400.0
2014-01-21 15:25:00,31.91,31.91,31.89,31.9,14600.0,31.325,31.325,31.3053,31.3152,14600.0
2014-01-21 15:30:00,31.9,31.9,31.89,31.89,10700.0,31.3152,31.3152,31.3053,31.3053,10700.0
2014-01-21 15:35:00,31.89,31.91,31.88,31.91,16200.0,31.3053,31.325,31.2955,31.325,16200.0
2014-01-21 15:40:00,31.91,31.93,31.9,31.92,23000.0,31.325,31.3446,31.3152,31.3348,23000.0
2014-01-21 15:45:00,31.93,31.94,31.92,31.92,32400.0,31.3446,31.3544,31.3348,31.3348,32400.0
2014-01-21 15:50:00,31.92,31.96,31.92,31.96,31200.0,31.3348,31.3741,31.3348,31.3741,31200.0
2014-01-21 15:55:00,31.96,31.99,31.94,31.97,80800.0,31.3741,31.4035,31.3544,31.3839,80800.0
2014-01-22 09:30:00,32.03,32.08,32.01,32.08,25900.0,31.4428,31.4919,31.4231,31.4919,25900.0
2014-01-22 09:35:00,32.07,32.16,32.07,32.14,11200.0,31.482,31.5704,31.482,31.5508,11200.0
2014-01-22 09:40:00,32.11,32.12,32.07,32.1,14800.0,31.5213,31.5311,31.482,31.5115,14800.0
2014-01-22 09:45:00,32.11,32.11,32.08,32.09,7900.0,31.5213,31.5213,31.4919,31.5017,7900.0
2014-01-22 09:50:00,32.1,32.13,32.09,32.11,6400.0,31.5115,31.5409,31.5017,31.5213,6400.0
2014-01-22 09:55:00,32.12,32.15,32.07,32.13,17500.0,31.5311,31.5606,31.482,31.5409,17500.0
2014-01-22 10:00:00,32.12,32.14,32.1,32.12,42700.0,31.5311,31.5508,31.5115,31.5311,42700.0
2014-01-22 10:05:00,32.1,32.14,32.09,32.13,12900.0,31.5115,31.5508,31.5017,31.5409,12900.0
2014-01-22 10:10:00,32.12,32.12,32.07,32.08,19500.0,31.5311,31.5311,31.482,31.4919,19500.0
2014-01-22 10:15:00,32.08,32.12,32.07,32.12,11700.0,31.4919,31.5311,31.482,31.5311,11700.0
2014-01-22 10:20:00,32.11,32.12,32.07,32.1,5300.0,31.5213,31.5311,31.482,31.5115,5300.0
2014-01-22 10:25:00,32.11,32.14,32.1,32.13,11200.0,31.5213,31.5508,31.5115,31.5409,11200.0
2014-01-22 10:30:00,32.11,32.11,32.06,32.06,5100.0,31.5213,31.5213,31.4722,31.4722,5100.0
2014-01-22 10:35:00,32.06,32.07,32.04,32.04,6200.0,31.4722,31.482,31.4526,31.4526,6200.0
2014-01-22 10:40:00,32.05,32.07,31.98,31.98,12500.0,31.4624,31.482,31.3937,31.3937,12500.0
2014-01-22 10:45:00,31.97,32.02,31.97,31.97,5500.0,31.3839,31.433,31.3839,31.3839,5500.0
2014-01-22 10:50:00,31.97,31.97,31.94,31.94,2500.0,31.3839,31.3839,31.3544,31.3544,2500.0
2014-01-22 10:55:00,31.93,31.93,31.89,31.89,4200.0,31.3446,31.3446,31.3053,31.3053,4200.0
2014-01-22 11:00:00,31.9,31.92,31.9,31.91,2300.0,31.3152,31.3348,31.3152,31.325,2300.0
2014-01-22 11:05:00,31.92,32.05,31.92,32.03,17500.0,31.3348,31.4624,31.3348,31.4428,17500.0
2014-01-22 11:10:00,32.01,32.04,31.99,32.04,4900.0,31.4231,31.4526,31.4035,31.4526,4900.0
2014-01-22 11:15:00,32.05,32.05,32.01,32.01,1000.0,31.4624,31.4624,31.4231,31.4231,1000.0
2014-01-22 11:20:00,32.03,32.06,32.0,32.05,13400.0,31.4428,31.4722,31.4133,31.4624,13400.0
2014-01-22 11:25:00,32.07,32.07,32.03,32.04,5400.0,31.482,31.482,31.4428,31.4526,5400.0
2014-01-22 11:30:00,32.05,32.08,32.04,32.05,3800.0,31.4624,31.4919,31.4526,31.4624,3800.0
2014-01-22 11:35:00,32.03,32.04,32.0,32.01,4100.0,31.4428,31.4526,31.4133,31.4231,4100.0
2014-01-22 11:40:00,32.0,32.03,32.0,32.02,7800.0,31.4133,31.4428,31.4133,31.433,7800.0
2014-01-22 11:45:00,32.02,32.04,32.0,32.04,5100.0,31.433,31.4526,31.4133,31.4526,5100.0
2014-01-22 11:50:00,32.04,32.04,32.02,32.03,2100.0,31.4526,31.4526,31.433,31.4428,2100.0
2014-01-22 11:55:00,32.02,32.04,32.01,32.01,2000.0,31.433,31.4526,31.4231,31.4231,2000.0
2014-01-22 12:00:00,32.01,32.05,32.0,32.05,3400.0,31.4231,31.4624,31.4133,31.4624,3400.0
2014-01-22 12:05:00,32.03,32.05,32.02,32.02,3300.0,31.4428,31.4624,31.433,31.433,3300.0
2014-01-22 12:10:00,32.02,32.04,32.01,32.03,5300.0,31.433,31.4526,31.4231,31.4428,5300.0
2014-01-22 12:15:00,32.03,32.03,32.0,32.01,5700.0,31.4428,31.4428,31.4133,31.4231,5700.0
2014-01-22 12:20:00,32.0,32.01,31.99,32.01,17100.0,31.4133,31.4231,31.4035,31.4231,17100.0
2014-01-22 12:25:00,32.01,32.02,31.99,31.99,7200.0,31.4231,31.433,31.4035,31.4035,7200.0
2014-01-22 12:30:00,31.99,32.0,31.97,31.97,8500.0,31.4035,31.4133,31.3839,31.3839,8500.0
2014-01-22 12:35:00,31.97,32.01,31.97,31.99,11800.0,31.3839,31.4231,31.3839,31.4035,11800.0
2014-01-22 12:40:00,32.0,32.02,31.99,32.01,6100.0,31.4133,31.433,31.4035,31.4231,6100.0
2014-01-22 12:45:00,32.0,32.02,31.99,32.0,5000.0,31.4133,31.433,31.4035,31.4133,5000.0
2014-01-22 12:50:00,32.02,32.02,31.99,32.0,5600.0,31.433,31.433,31.4035,31.4133,5600.0
2014-01-22 12:55:00,32.01,32.01,32.0,32.01,5400.0,31.4231,31.4231,31.4133,31.4231,5400.0
2014-01-22 13:00:00,32.01,32.01,32.0,32.01,8600.0,31.4231,31.4231,31.4133,31.4231,8600.0
2014-01-22 13:05:00,32.0,32.01,31.98,31.98,6700.0,31.4133,31.4231,31.3937,31.3937,6700.0
2014-01-22 13:10:00,31.98,32.12,31.98,32.12,58500.0,31.3937,31.5311,31.3937,31.5311,58500.0
2014-01-22 13:15:00,32.12,32.14,32.11,32.13,18200.0,31.5311,31.5508,31.5213,31.5409,18200.0
2014-01-22 13:20:00,32.13,32.13,32.11,32.11,8800.0,31.5409,31.5409,31.5213,31.5213,8800.0
2014-01-22 13:25:00,32.11,32.12,32.1,32.11,7300.0,31.5213,31.5311,31.5115,31.5213,7300.0
2014-01-22 13:30:00,32.1,32.1,32.05,32.05,6200.0,31.5115,31.5115,31.4624,31.4624,6200.0
2014-01-22 13:35:00,32.05,32.06,32.01,32.04,8300.0,31.4624,31.4722,31.4231,31.4526,8300.0
2014-01-22 13:40:00,32.03,32.05,32.02,32.03,7800.0,31.4428,31.4624,31.433,31.4428,7800.0
2014-01-22 13:45:00,32.03,32.07,32.01,32.02,12600.0,31.4428,31.482,31.4231,31.433,12600.0
2014-01-22 13:50:00,32.01,32.05,32.0,32.05,10200.0,31.4231,31.4624,31.4133,31.4624,10200.0
2014-01-22 13:55:00,32.05,32.07,32.05,32.06,8400.0,31.4624,31.482,31.4624,31.4722,8400.0
2014-01-22 14:00:00,32.05,32.07,32.05,32.05,4000.0,31.4624,31.482,31.4624,31.4624,4000.0
2014-01-22 14:05:00,32.05,32.06,32.05,32.05,9700.0,31.4624,31.4722,31.4624,31.4624,9700.0
2014-01-22 14:10:00,32.05,32.06,32.05,32.05,3600.0,31.4624,31.4722,31.4624,31.4624,3600.0
2014-01-22 14:15:00,32.05,32.09,32.05,32.08,11500.0,31.4624,31.5017,31.4624,31.4919,11500.0
2014-01-22 14:20:00,32.08,32.09,32.06,32.06,4100.0,31.4919,31.5017,31.4722,31.4722,4100.0
2014-01-22 14:25:00,32.05,32.05,32.05,32.05,14300.0,31.4624,31.4624,31.4624,31.4624,14300.0
2014-01-22 14:30:00,32.05,32.06,32.04,32.05,17800.0,31.4624,31.4722,31.4526,31.4624,17800.0
2014-01-22 14:35:00,32.05,32.06,32.05,32.05,3600.0,31.4624,31.4722,31.4624,31.4624,3600.0
2014-01-22 14:40:00,32.05,32.06,32.04,32.04,5300.0,31.4624,31.4722,31.4526,31.4526,5300.0
2014-01-22 14:45:00,32.04,32.05,32.0,32.02,10500.0,31.4526,31.4624,31.4133,31.433,10500.0
2014-01-22 14:50:00,32.02,32.06,32.02,32.04,14300.0,31.433,31.4722,31.433,31.4526,14300.0
2014-01-22 14:55:00,32.04,32.05,32.03,32.04,9700.0,31.4526,31.4624,31.4428,31.4526,9700.0
2014-01-22 15:00:00,32.05,32.08,32.05,32.05,6400.0,31.4624,31.4919,31.4624,31.4624,6400.0
2014-01-22 15:05:00,32.05,32.09,32.05,32.08,6300.0,31.4624,31.5017,31.4624,31.4919,6300.0
2014-01-22 15:10:00,32.09,32.09,32.07,32.07,16800.0,31.5017,31.5017,31.482,31.482,16800.0
2014-01-22 15:15:00,32.07,32.08,32.07,32.08,10200.0,31.482,31.4919,31.482,31.4919,10200.0
2014-01-22 15:20:00,32.07,32.09,32.07,32.08,7300.0,31.482,31.5017,31.482,31.4919,7300.0
2014-01-22 15:25:00,32.08,32.09,32.08,32.08,13300.0,31.4919,31.5017,31.4919,31.4919,13300.0
2014-01-22 15:30:00,32.09,32.1,32.08,32.1,24600.0,31.5017,31.5115,31.4919,31.5115,24600.0
2014-01-22 15:35:00,32.09,32.12,32.08,32.12,20200.0,31.5017,31.5311,31.4919,31.5311,20200.0
2014-01-22 15:40:00,32.11,32.12,32.11,32.11,18500.0,31.5213,31.5311,31.5213,31.5213,18500.0
2014-01-22 15:45:00,32.12,32.15,32.12,32.15,32100.0,31.5311,31.5606,31.5311,31.5606,32100.0
2014-01-22 15:50:00,32.15,32.15,32.12,32.12,25200.0,31.5606,31.5606,31.5311,31.5311,25200.0
2014-01-22 15:55:00,32.13,32.15,32.12,32.13,55800.0,31.5409,31.5606,31.5311,31.5409,55800.0
2014-01-23 09:30:00,31.94,32.06,31.91,32.03,49000.0,31.3544,31.4722,31.325,31.4428,49000.0
2014-01-23 09:35:00,32.01,32.03,31.9,31.92,15400.0,31.4231,31.4428,31.3152,31.3348,15400.0
2014-01-23 09:40:00,31.93,31.97,31.87,31.95,24200.0,31.3446,31.3839,31.2857,31.3642,24200.0
2014-01-23 09:45:00,31.95,31.97,31.92,31.97,19400.0,31.3642,31.3839,31.3348,31.3839,19400.0
2014-01-23 09:50:00,31.96,31.96,31.89,31.92,13300.0,31.3741,31.3741,31.3053,31.3348,13300.0
2014-01-23 09:55:00,31.91,31.91,31.85,31.85,13700.0,31.325,31.325,31.2661,31.2661,13700.0
2014-01-23 10:00:00,31.85,32.01,31.83,31.91,23000.0,31.2661,31.4231,31.2464,31.325,23000.0
2014-01-23 10:05:00,31.9,31.91,31.81,31.83,41900.0,31.3152,31.325,31.2268,31.2464,41900.0
2014-01-23 10:10:00,31.83,31.83,31.77,31.8,6900.0,31.2464,31.2464,31.1875,31.217,6900.0
2014-01-23 10:15:00,31.79,31.81,31.75,31.81,9900.0,31.2072,31.2268,31.1679,31.2268,9900.0
2014-01-23 10:20:00,31.81,31.87,31.8,31.85,14600.0,31.2268,31.2857,31.217,31.2661,14600.0
2014-01-23 10:25:00,31.85,31.85,31.79,31.81,8600.0,31.2661,31.2661,31.2072,31.2268,8600.0
2014-01-23 10:30:00,31.83,31.87,31.79,31.86,10300.0,31.2464,31.2857,31.2072,31.2759,10300.0
2014-01-23 10:35:00,31.88,31.89,31.86,31.87,6900.0,31.2955,31.3053,31.2759,31.2857,6900.0
2014-01-23 10:40:00,31.86,31.89,31.83,31.85,13900.0,31.2759,31.3053,31.2464,31.2661,13900.0
2014-01-23 10:45:00,31.84,31.91,31.84,31.89,9200.0,31.2563,31.325,31.2563,31.3053,9200.0
2014-01-23 10:50:00,31.87,31.88,31.85,31.87,15100.0,31.2857,31.2955,31.2661,31.2857,15100.0
2014-01-23 10:55:00,31.87,31.88,31.83,31.85,11700.0,31.2857,31.2955,31.2464,31.2661,11700.0
2014-01-23 11:00:00,31.85,31.86,31.79,31.83,17200.0,31.2661,31.2759,31.2072,31.2464,17200.0
2014-01-23 11:05:00,31.83,31.84,31.82,31.83,11400.0,31.2464,31.2563,31.2366,31.2464,11400.0
2014-01-23 11:10:00,31.83,31.86,31.78,31.85,9800.0,31.2464,31.2759,31.1974,31.2661,9800.0
2014-01-23 11:15:00,31.84,31.86,31.81,31.83,14600.0,31.2563,31.2759,31.2268,31.2464,14600.0
2014-01-23 11:20:00,31.83,31.86,31.83,31.85,10100.0,31.2464,31.2759,31.2464,31.2661,10100.0
2014-01-23 11:25:00,31.86,31.92,31.85,31.91,16800.0,31.2759,31.3348,31.2661,31.325,16800.0
2014-01-23 11:30:00,31.93,31.93,31.88,31.88,5300.0,31.3446,31.3446,31.2955,31.2955,5300.0
2014-01-23 11:35:00,31.89,31.9,31.86,31.87,4900.0,31.3053,31.3152,31.2759,31.2857,4900.0
2014-01-23 11:40:00,31.88,31.93,31.88,31.91,10400.0,31.2955,31.3446,31.2955,31.325,10400.0
2014-01-23 11:45:00,31.91,31.92,31.88,31.88,2700.0,31.325,31.3348,31.2955,31.2955,2700.0
2014-01-23 11:50:00,31.86,31.88,31.85,31.88,3500.0,31.2759,31.2955,31.2661,31.2955,3500.0
2014-01-23 11:55:00,31.87,31.89,31.86,31.89,2800.0,31.2857,31.3053,31.2759,31.3053,2800.0
2014-01-23 12:00:00,31.89,31.91,31.87,31.88,7700.0,31.3053,31.325,31.2857,31.2955,7700.0
2014-01-23 12:05:00,31.88,31.89,31.85,31.85,5700.0,31.2955,31.3053,31.2661,31.2661,5700.0
2014-01-23 12:10:00,31.85,31.87,31.84,31.84,3200.0,31.2661,31.2857,31.2563,31.2563,3200.0
2014-01-23 12:15:00,31.84,31.85,31.83,31.83,2900.0,31.2563,31.2661,31.2464,31.2464,2900.0
2014-01-23 12:20:00,31.83,31.84,31.78,31.81,28900.0,31.2464,31.2563,31.1974,31.2268,28900.0
2014-01-23 12:25:00,31.82,31.83,31.78,31.79,27300.0,31.2366,31.2464,31.1974,31.2072,27300.0
2014-01-23 12:30:00,31.79,31.8,31.77,31.78,1500.0,31.2072,31.217,31.1875,31.1974,1500.0
2014-01-23 12:35:00,31.77,31.85,31.76,31.85,4500.0,31.1875,31.2661,31.1777,31.2661,4500.0
2014-01-23 12:40:00,31.86,31.88,31.86,31.86,4600.0,31.2759,31.2955,31.2759,31.2759,4600.0
2014-01-23 12:45:00,31.87,31.87,31.86,31.87,1800.0,31.2857,31.2857,31.2759,31.2857,1800.0
2014-01-23 12:50:00,31.87,31.87,31.84,31.84,1900.0,31.2857,31.2857,31.2563,31.2563,1900.0
2014-01-23 12:55:00,31.83,31.85,31.79,31.85,5500.0,31.2464,31.2661,31.2072,31.2661,5500.0
2014-01-23 13:00:00,31.84,31.84,31.78,31.8,7200.0,31.2563,31.2563,31.1974,31.217,7200.0
2014-01-23 13:05:00,31.8,31.85,31.79,31.82,3900.0,31.217,31.2661,31.2072,31.2366,3900.0
2014-01-23 13:10:00,31.82,31.84,31.79,31.8,5500.0,31.2366,31.2563,31.2072,31.217,5500.0
2014-01-23 13:15:00,31.8,31.81,31.8,31.81,6000.0,31.217,31.2268,31.217,31.2268,6000.0
2014-01-23 13:20:00,31.8,31.84,31.8,31.84,5000.0,31.217,31.2563,31.217,31.2563,5000.0
2014-01-23 13:25:00,31.83,31.83,31.8,31.8,4500.0,31.2464,31.2464,31.217,31.217,4500.0
2014-01-23 13:30:00,31.8,31.83,31.77,31.81,8000.0,31.217,31.2464,31.1875,31.2268,8000.0
2014-01-23 13:35:00,31.82,31.82,31.73,31.73,7700.0,31.2366,31.2366,31.1483,31.1483,7700.0
2014-01-23 13:40:00,31.74,31.75,31.71,31.71,5800.0,31.1581,31.1679,31.1286,31.1286,5800.0
2014-01-23 13:45:00,31.71,31.74,31.67,31.67,4100.0,31.1286,31.1581,31.0894,31.0894,4100.0
2014-01-23 13:50:00,31.67,31.73,31.67,31.71,5500.0,31.0894,31.1483,31.0894,31.1286,5500.0
2014-01-23 13:55:00,31.7,31.73,31.7,31.73,13800.0,31.1188,31.1483,31.1188,31.1483,13800.0
2014-01-23 14:00:00,31.73,31.76,31.72,31.75,8600.0,31.1483,31.1777,31.1385,31.1679,8600.0
2014-01-23 14:05:00,31.75,31.77,31.74,31.77,4400.0,31.1679,31.1875,31.1581,31.1875,4400.0
2014-01-23 14:10:00,31.78,31.78,31.75,31.75,3400.0,31.1974,31.1974,31.1679,31.1679,3400.0
2014-01-23 14:15:00,31.75,31.79,31.75,31.79,7000.0,31.1679,31.2072,31.1679,31.2072,7000.0
2014-01-23 14:20:00,31.78,31.83,31.78,31.82,10900.0,31.1974,31.2464,31.1974,31.2366,10900.0
2014-01-23 14:25:00,31.83,31.85,31.81,31.84,25400.0,31.2464,31.2661,31.2268,31.2563,25400.0
2014-01-23 14:30:00,31.84,31.86,31.81,31.81,9500.0,31.2563,31.2759,31.2268,31.2268,9500.0
2014-01-23 14:35:00,31.82,31.82,31.8,31.8,2300.0,31.2366,31.2366,31.217,31.217,2300.0
2014-01-23 14:40:00,31.8,31.82,31.79,31.81,15500.0,31.217,31.2366,31.2072,31.2268,15500.0
2014-01-23 14:45:00,31.82,31.82,31.8,31.81,7700.0,31.2366,31.2366,31.217,31.2268,7700.0
2014-01-23 14:50:00,31.82,31.84,31.82,31.84,3000.0,31.2366,31.2563,31.2366,31.2563,3000.0
2014-01-23 14:55:00,31.84,31.9,31.84,31.89,19300.0,31.2563,31.3152,31.2563,31.3053,19300.0
2014-01-23 15:00:00,31.9,31.92,31.89,31.91,10700.0,31.3152,31.3348,31.3053,31.325,10700.0
2014-01-23 15:05:00,31.91,31.93,31.89,31.91,13200.0,31.325,31.3446,31.3053,31.325,13200.0
2014-01-23 15:10:00,31.9,31.91,31.89,31.9,9900.0,31.3152,31.325,31.3053,31.3152,9900.0
2014-01-23 15:15:00,31.89,31.89,31.87,31.88,7300.0,31.3053,31.3053,31.2857,31.2955,7300.0
2014-01-23 15:20:00,31.89,31.92,31.88,31.92,8100.0,31.3053,31.3348,31.2955,31.3348,8100.0
2014-01-23 15:25:00,31.92,31.94,31.9,31.91,14300.0,31.3348,31.3544,31.3152,31.325,14300.0
2014-01-23 15:30:00,31.91,31.92,31.88,31.91,16100.0,31.325,31.3348,31.2955,31.325,16100.0
2014-01-23 15:35:00,31.91,31.97,31.91,31.94,18700.0,31.325,31.3839,31.325,31.3544,18700.0
2014-01-23 15:40:00,31.95,31.95,31.92,31.95,22800.0,31.3642,31.3642,31.3348,31.3642,22800.0
2014-01-23 15:45:00,31.95,31.98,31.94,31.94,31600.0,31.3642,31.3937,31.3544,31.3544,31600.0
2014-01-23 15:50:00,31.93,31.97,31.93,31.96,31300.0,31.3446,31.3839,31.3446,31.3741,31300.0
2014-01-23 15:55:00,31.97,32.04,31.97,32.02,93400.0,31.3839,31.4526,31.3839,31.433,93400.0
2014-01-24 09:30:00,31.75,31.94,31.69,31.77,24700.0,31.1679,31.3544,31.109,31.1875,24700.0
2014-01-24 09:35:00,31.75,31.82,31.7,31.82,19300.0,31.1679,31.2366,31.1188,31.2366,19300.0
2014-01-24 09:40:00,31.8,31.83,31.77,31.8,23400.0,31.217,31.2464,31.1875,31.217,23400.0
2014-01-24 09:45:00,31.8,31.8,31.72,31.79,20200.0,31.217,31.217,31.1385,31.2072,20200.0
2014-01-24 09:50:00,31.79,31.8,31.75,31.79,16100.0,31.2072,31.217,31.1679,31.2072,16100.0
2014-01-24 09:55:00,31.79,31.82,31.76,31.79,17000.0,31.2072,31.2366,31.1777,31.2072,17000.0
2014-01-24 10:00:00,31.78,31.78,31.72,31.72,12700.0,31.1974,31.1974,31.1385,31.1385,12700.0
2014-01-24 10:05:00,31.73,31.79,31.71,31.79,12500.0,31.1483,31.2072,31.1286,31.2072,12500.0
2014-01-24 10:10:00,31.79,31.8,31.73,31.76,18200.0,31.2072,31.217,31.1483,31.1777,18200.0
2014-01-24 10:15:00,31.76,31.77,31.57,31.64,26400.0,31.1777,31.1875,30.9912,31.0599,26400.0
2014-01-24 10:20:00,31.63,31.71,31.62,31.65,77600.0,31.0501,31.1286,31.0403,31.0697,77600.0
2014-01-24 10:25:00,31.64,31.65,31.62,31.64,19700.0,31.0599,31.0697,31.0403,31.0599,19700.0
2014-01-24 10:30:00,31.65,31.66,31.52,31.55,18200.0,31.0697,31.0796,30.9421,30.9716,18200.0
2014-01-24 10:35:00,31.54,31.57,31.51,31.53,10000.0,30.9618,30.9912,30.9323,30.9519,10000.0
2014-01-24 10:40:00,31.51,31.52,31.45,31.46,22700.0,30.9323,30.9421,30.8734,30.8832,22700.0
2014-01-24 10:45:00,31.46,31.5,31.43,31.47,18000.0,30.8832,30.9225,30.8538,30.893,18000.0
2014-01-24 10:50:00,31.46,31.46,31.43,31.43,7800.0,30.8832,30.8832,30.8538,30.8538,7800.0
2014-01-24 10:55:00,31.43,31.44,31.39,31.43,10900.0,30.8538,30.8636,30.8145,30.8538,10900.0
2014-01-24 11:00:00,31.42,31.52,31.42,31.49,7700.0,30.844,30.9421,30.844,30.9127,7700.0
2014-01-24 11:05:00,31.49,31.55,31.47,31.47,14300.0,30.9127,30.9716,30.893,30.893,14300.0
2014-01-24 11:10:00,31.48,31.5,31.42,31.46,20300.0,30.9029,30.9225,30.844,30.8832,20300.0
2014-01-24 11:15:00,31.47,31.51,31.45,31.47,23100.0,30.893,30.9323,30.8734,30.893,23100.0
2014-01-24 11:20:00,31.45,31.45,31.38,31.42,21900.0,30.8734,30.8734,30.8047,30.844,21900.0
2014-01-24 11:25:00,31.43,31.43,31.34,31.35,13700.0,30.8538,30.8538,30.7654,30.7752,13700.0
2014-01-24 11:30:00,31.35,31.36,31.29,31.34,20000.0,30.7752,30.7851,30.7163,30.7654,20000.0
2014-01-24 11:35:00,31.34,31.38,31.31,31.37,14900.0,30.7654,30.8047,30.736,30.7949,14900.0
2014-01-24 11:40:00,31.38,31.41,31.36,31.36,34300.0,30.8047,30.8341,30.7851,30.7851,34300.0
2014-01-24 11:45:00,31.35,31.36,31.31,31.34,12300.0,30.7752,30.7851,30.736,30.7654,12300.0
2014-01-24 11:50:00,31.35,31.35,31.29,31.29,12800.0,30.7752,30.7752,30.7163,30.7163,12800.0
2014-01-24 11:55:00,31.3,31.37,31.3,31.37,14600.0,30.7262,30.7949,30.7262,30.7949,14600.0
2014-01-24 12:00:00,31.37,31.37,31.25,31.26,27100.0,30.7949,30.7949,30.6771,30.6869,27100.0
2014-01-24 12:05:00,31.26,31.36,31.25,31.33,17400.0,30.6869,30.7851,30.6771,30.7556,17400.0
2014-01-24 12:10:00,31.34,31.34,31.27,31.3,11600.0,30.7654,30.7654,30.6967,30.7262,11600.0
2014-01-24 12:15:00,31.29,31.3,31.26,31.26,5500.0,30.7163,30.7262,30.6869,30.6869,5500.0
2014-01-24 12:20:00,31.25,31.27,31.25,31.27,7800.0,30.6771,30.6967,30.6771,30.6967,7800.0
2014-01-24 12:25:00,31.27,31.3,31.25,31.26,9100.0,30.6967,30.7262,30.6771,30.6869,9100.0
2014-01-24 12:30:00,31.26,31.3,31.26,31.26,8600.0,30.6869,30.7262,30.6869,30.6869,8600.0
2014-01-24 12:35:00,31.27,31.28,31.24,31.25,11700.0,30.6967,30.7065,30.6673,30.6771,11700.0
2014-01-24 12:40:00,31.25,31.25,31.2,31.2,6500.0,30.6771,30.6771,30.628,30.628,6500.0
2014-01-24 12:45:00,31.2,31.22,31.17,31.21,12500.0,30.628,30.6476,30.5985,30.6378,12500.0
2014-01-24 12:50:00,31.21,31.27,31.21,31.26,2800.0,30.6378,30.6967,30.6378,30.6869,2800.0
2014-01-24 12:55:00,31.26,31.28,31.24,31.28,7900.0,30.6869,30.7065,30.6673,30.7065,7900.0
2014-01-24 13:00:00,31.29,31.31,31.27,31.3,15400.0,30.7163,30.736,30.6967,30.7262,15400.0
2014-01-24 13:05:00,31.29,31.35,31.28,31.34,12000.0,30.7163,30.7752,30.7065,30.7654,12000.0
2014-01-24 13:10:00,31.34,31.37,31.34,31.37,5500.0,30.7654,30.7949,30.7654,30.7949,5500.0
2014-01-24 13:15:00,31.37,31.38,31.32,31.32,11100.0,30.7949,30.8047,30.7458,30.7458,11100.0
2014-01-24 13:20:00,31.32,31.33,31.26,31.26,9100.0,30.7458,30.7556,30.6869,30.6869,9100.0
2014-01-24 13:25:00,31.27,31.3,31.26,31.26,8200.0,30.6967,30.7262,30.6869,30.6869,8200.0
2014-01-24 13:30:00,31.26,31.28,31.26,31.27,4400.0,30.6869,30.7065,30.6869,30.6967,4400.0
2014-01-24 13:35:00,31.27,31.29,31.26,31.29,5100.0,30.6967,30.7163,30.6869,30.7163,5100.0
2014-01-24 13:40:00,31.28,31.33,31.27,31.29,13500.0,30.7065,30.7556,30.6967,30.7163,13500.0
2014-01-24 13:45:00,31.28,31.3,31.27,31.28,11500.0,30.7065,30.7262,30.6967,30.7065,11500.0
2014-01-24 13:50:00,31.29,31.33,31.29,31.29,18900.0,30.7163,30.7556,30.7163,30.7163,18900.0
2014-01-24 13:55:00,31.29,31.3,31.23,31.25,22900.0,30.7163,30.7262,30.6574,30.6771,22900.0
2014-01-24 14:00:00,31.25,31.25,31.13,31.16,28600.0,30.6771,30.6771,30.5593,30.5887,28600.0
2014-01-24 14:05:00,31.16,31.21,31.11,31.12,27700.0,30.5887,30.6378,30.5396,30.5495,27700.0
2014-01-24 14:10:00,31.12,31.13,31.02,31.03,40400.0,30.5495,30.5593,30.4513,30.4611,40400.0
2014-01-24 14:15:00,31.05,31.14,31.03,31.09,24000.0,30.4807,30.5691,30.4611,30.52,24000.0
2014-01-24 14:20:00,31.1,31.11,31.06,31.06,10800.0,30.5298,30.5396,30.4906,30.4906,10800.0
2014-01-24 14:25:00,31.05,31.1,31.05,31.08,25800.0,30.4807,30.5298,30.4807,30.5102,25800.0
2014-01-24 14:30:00,31.08,31.11,31.07,31.09,13300.0,30.5102,30.5396,30.5004,30.52,13300.0
2014-01-24 14:35:00,31.09,31.2,31.07,31.2,18400.0,30.52,30.628,30.5004,30.628,18400.0
2014-01-24 14:40:00,31.2,31.21,31.13,31.13,42300.0,30.628,30.6378,30.5593,30.5593,42300.0
2014-01-24 14:45:00,31.14,31.17,31.13,31.14,15700.0,30.5691,30.5985,30.5593,30.5691,15700.0
2014-01-24 14:50:00,31.14,31.14,31.07,31.07,15600.0,30.5691,30.5691,30.5004,30.5004,15600.0
2014-01-24 14:55:00,31.07,31.12,31.05,31.09,30100.0,30.5004,30.5495,30.4807,30.52,30100.0
2014-01-24 15:00:00,31.1,31.11,31.08,31.09,23900.0,30.5298,30.5396,30.5102,30.52,23900.0
2014-01-24 15:05:00,31.1,31.12,31.08,31.08,18000.0,30.5298,30.5495,30.5102,30.5102,18000.0
2014-01-24 15:10:00,31.09,31.09,31.01,31.04,30600.0,30.52,30.52,30.4415,30.4709,30600.0
2014-01-24 15:15:00,31.04,31.05,31.01,31.04,26000.0,30.4709,30.4807,30.4415,30.4709,26000.0
2014-01-24 15:20:00,31.04,31.04,31.0,31.01,42800.0,30.4709,30.4709,30.4317,30.4415,42800.0
2014-01-24 15:25:00,31.01,31.08,31.01,31.07,24500.0,30.4415,30.5102,30.4415,30.5004,24500.0
2014-01-24 15:30:00,31.06,31.11,31.06,31.1,34000.0,30.4906,30.5396,30.4906,30.5298,34000.0
2014-01-24 15:35:00,31.1,31.11,31.04,31.04,49900.0,30.5298,30.5396,30.4709,30.4709,49900.0
2014-01-24 15:40:00,31.04,31.11,31.04,31.08,43700.0,30.4709,30.5396,30.4709,30.5102,43700.0
2014-01-24 15:45:00,31.07,31.07,31.02,31.04,52900.0,30.5004,30.5004,30.4513,30.4709,52900.0
2014-01-24 15:50:00,31.03,31.1,31.02,31.08,74200.0,30.4611,30.5298,30.4513,30.5102,74200.0
2014-01-24 15:55:00,31.08,31.1,31.06,31.06,101600.0,30.5102,30.5298,30.4906,30.4906,101600.0
2014-01-27 09:30:00,31.06,31.12,30.84,30.84,26500.0,30.4906,30.5495,30.2746,30.2746,26500.0
2014-01-27 09:35:00,30.88,31.01,30.88,30.99,16000.0,30.3139,30.4415,30.3139,30.4218,16000.0
2014-01-27 09:40:00,30.99,31.1,30.99,31.05,10500.0,30.4218,30.5298,30.4218,30.4807,10500.0
2014-01-27 09:45:00,31.08,31.1,30.93,30.96,13200.0,30.5102,30.5298,30.3629,30.3924,13200.0
2014-01-27 09:50:00,30.96,30.98,30.88,30.92,10600.0,30.3924,30.412,30.3139,30.3531,10600.0
2014-01-27 09:55:00,30.92,30.99,30.92,30.96,4000.0,30.3531,30.4218,30.3531,30.3924,4000.0
2014-01-27 10:00:00,30.96,30.99,30.85,30.95,10500.0,30.3924,30.4218,30.2844,30.3826,10500.0
2014-01-27 10:05:00,30.96,30.98,30.92,30.94,10000.0,30.3924,30.412,30.3531,30.3728,10000.0
2014-01-27 10:10:00,30.92,30.97,30.89,30.89,13000.0,30.3531,30.4022,30.3237,30.3237,13000.0
2014-01-27 10:15:00,30.89,30.92,30.84,30.85,9700.0,30.3237,30.3531,30.2746,30.2844,9700.0
2014-01-27 10:20:00,30.86,30.87,30.79,30.83,14100.0,30.2942,30.304,30.2255,30.2648,14100.0
2014-01-27 10:25:00,30.81,30.9,30.76,30.78,6700.0,30.2451,30.3335,30.1961,30.2157,6700.0
2014-01-27 10:30:00,30.8,30.84,30.79,30.83,9100.0,30.2353,30.2746,30.2255,30.2648,9100.0
2014-01-27 10:35:00,30.83,30.84,30.75,30.79,8800.0,30.2648,30.2746,30.1862,30.2255,8800.0
2014-01-27 10:40:00,30.8,30.86,30.8,30.82,9200.0,30.2353,30.2942,30.2353,30.255,9200.0
2014-01-27 10:45:00,30.85,30.85,30.81,30.82,6700.0,30.2844,30.2844,30.2451,30.255,6700.0
2014-01-27 10:50:00,30.82,30.83,30.79,30.82,24800.0,30.255,30.2648,30.2255,30.255,24800.0
2014-01-27 10:55:00,30.83,30.89,30.81,30.82,14600.0,30.2648,30.3237,30.2451,30.255,14600.0
2014-01-27 11:00:00,30.81,30.9,30.79,30.8,19200.0,30.2451,30.3335,30.2255,30.2353,19200.0
2014-01-27 11:05:00,30.82,30.86,30.79,30.82,11900.0,30.255,30.2942,30.2255,30.255,11900.0
2014-01-27 11:10:00,30.82,30.82,30.7,30.73,32700.0,30.255,30.255,30.1372,30.1666,32700.0
2014-01-27 11:15:00,30.74,30.79,30.72,30.73,46500.0,30.1764,30.2255,30.1568,30.1666,46500.0
2014-01-27 11:20:00,30.74,30.78,30.7,30.77,7000.0,30.1764,30.2157,30.1372,30.2059,7000.0
2014-01-27 11:25:00,30.77,30.8,30.71,30.71,8300.0,30.2059,30.2353,30.147,30.147,8300.0
2014-01-27 11:30:00,30.71,30.73,30.67,30.67,10800.0,30.147,30.1666,30.1077,30.1077,10800.0
2014-01-27 11:35:00,30.67,30.7,30.63,30.66,11600.0,30.1077,30.1372,30.0684,30.0979,11600.0
2014-01-27 11:40:00,30.67,30.72,30.66,30.71,13800.0,30.1077,30.1568,30.0979,30.147,13800.0
2014-01-27 11:45:00,30.71,30.71,30.64,30.64,7100.0,30.147,30.147,30.0783,30.0783,7100.0
2014-01-27 11:50:00,30.63,30.64,30.47,30.47,29600.0,30.0684,30.0783,29.9114,29.9114,29600.0
2014-01-27 11:55:00,30.48,30.49,30.42,30.45,26000.0,29.9212,29.931,29.8623,29.8917,26000.0
2014-01-27 12:00:00,30.46,30.48,30.44,30.48,9400.0,29.9016,29.9212,29.8819,29.9212,9400.0
2014-01-27 12:05:00,30.48,30.48,30.41,30.45,20700.0,29.9212,29.9212,29.8525,29.8917,20700.0
2014-01-27 12:10:00,30.44,30.44,30.38,30.41,16500.0,29.8819,29.8819,29.823,29.8525,16500.0
2014-01-27 12:15:00,30.42,30.43,30.38,30.39,16900.0,29.8623,29.8721,29.823,29.8328,16900.0
2014-01-27 12:20:00,30.38,30.4,30.31,30.39,17000.0,29.823,29.8427,29.7543,29.8328,17000.0
2014-01-27 12:25:00,30.4,30.42,30.36,30.38,11900.0,29.8427,29.8623,29.8034,29.823,11900.0
2014-01-27 12:30:00,30.37,30.39,30.36,30.36,7600.0,29.8132,29.8328,29.8034,29.8034,7600.0
2014-01-27 12:35:00,30.36,30.38,30.34,30.38,12200.0,29.8034,29.823,29.7838,29.823,12200.0
2014-01-27 12:40:00,30.39,30.42,30.36,30.39,14400.0,29.8328,29.8623,29.8034,29.8328,14400.0
2014-01-27 12:45:00,30.41,30.42,30.32,30.35,22600.0,29.8525,29.8623,29.7641,29.7936,22600.0
2014-01-27 12:50:00,30.36,30.37,30.33,30.34,7500.0,29.8034,29.8132,29.7739,29.7838,7500.0
2014-01-27 12:55:00,30.33,30.36,30.33,30.36,7900.0,29.7739,29.8034,29.7739,29.8034,7900.0
2014-01-27 13:00:00,30.34,30.4,30.33,30.37,10300.0,29.7838,29.8427,29.7739,29.8132,10300.0
2014-01-27 13:05:00,30.38,30.43,30.37,30.41,10500.0,29.823,29.8721,29.8132,29.8525,10500.0
2014-01-27 13:10:00,30.41,30.46,30.39,30.39,28900.0,29.8525,29.9016,29.8328,29.8328,28900.0
2014-01-27 13:15:00,30.4,30.53,30.4,30.52,24100.0,29.8427,29.9703,29.8427,29.9605,24100.0
2014-01-27 13:20:00,30.54,30.55,30.49,30.51,13500.0,29.9801,29.9899,29.931,29.9506,13500.0
2014-01-27 13:25:00,30.5,30.54,30.49,30.52,10200.0,29.9408,29.9801,29.931,29.9605,10200.0
2014-01-27 13:30:00,30.52,30.53,30.48,30.5,8600.0,29.9605,29.9703,29.9212,29.9408,8600.0
2014-01-27 13:35:00,30.5,30.54,30.5,30.54,8700.0,29.9408,29.9801,29.9408,29.9801,8700.0
2014-01-27 13:40:00,30.52,30.63,30.49,30.62,14300.0,29.9605,30.0684,29.931,30.0586,14300.0
2014-01-27 13:45:00,30.63,30.68,30.6,30.65,11400.0,30.0684,30.1175,30.039,30.0881,11400.0
2014-01-27 13:50:00,30.65,30.65,30.61,30.63,4300.0,30.0881,30.0881,30.0488,30.0684,4300.0
2014-01-27 13:55:00,30.63,30.65,30.58,30.59,11700.0,30.0684,30.0881,30.0194,30.0292,11700.0
2014-01-27 14:00:00,30.59,30.66,30.59,30.63,8700.0,30.0292,30.0979,30.0292,30.0684,8700.0
2014-01-27 14:05:00,30.63,30.66,30.62,30.63,7000.0,30.0684,30.0979,30.0586,30.0684,7000.0
2014-01-27 14:10:00,30.63,30.73,30.63,30.73,9600.0,30.0684,30.1666,30.0684,30.1666,9600.0
2014-01-27 14:15:00,30.74,30.76,30.69,30.7,14000.0,30.1764,30.1961,30.1273,30.1372,14000.0
2014-01-27 14:20:00,30.71,30.75,30.7,30.73,7600.0,30.147,30.1862,30.1372,30.1666,7600.0
2014-01-27 14:25:00,30.72,30.79,30.71,30.77,13500.0,30.1568,30.2255,30.147,30.2059,13500.0
2014-01-27 14:30:00,30.77,30.82,30.76,30.82,9100.0,30.2059,30.255,30.1961,30.255,9100.0
2014-01-27 14:35:00,30.83,30.88,30.83,30.88,16200.0,30.2648,30.3139,30.2648,30.3139,16200.0
2014-01-27 14:40:00,30.88,30.89,30.86,30.86,26400.0,30.3139,30.3237,30.2942,30.2942,26400.0
2014-01-27 14:45:00,30.86,30.89,30.85,30.89,7300.0,30.2942,30.3237,30.2844,30.3237,7300.0
2014-01-27 14:50:00,30.89,30.9,30.86,30.87,12900.0,30.3237,30.3335,30.2942,30.304,12900.0
2014-01-27 14:55:00,30.87,30.93,30.87,30.92,11600.0,30.304,30.3629,30.304,30.3531,11600.0
2014-01-27 15:00:00,30.9,30.91,30.88,30.9,6900.0,30.3335,30.3433,30.3139,30.3335,6900.0
2014-01-27 15:05:00,30.9,30.93,30.89,30.91,14600.0,30.3335,30.3629,30.3237,30.3433,14600.0
2014-01-27 15:10:00,30.91,30.92,30.89,30.92,12000.0,30.3433,30.3531,30.3237,30.3531,12000.0
2014-01-27 15:15:00,30.92,30.94,30.91,30.92,10200.0,30.3531,30.3728,30.3433,30.3531,10200.0
2014-01-27 15:20:00,30.91,30.91,30.87,30.87,16000.0,30.3433,30.3433,30.304,30.304,16000.0
2014-01-27 15:25:00,30.86,30.87,30.84,30.85,7500.0,30.2942,30.304,30.2746,30.2844,7500.0
2014-01-27 15:30:00,30.84,30.88,30.8,30.8,13800.0,30.2746,30.3139,30.2353,30.2353,13800.0
2014-01-27 15:35:00,30.8,30.86,30.78,30.86,17200.0,30.2353,30.2942,30.2157,30.2942,17200.0
2014-01-27 15:40:00,30.86,30.86,30.8,30.81,22900.0,30.2942,30.2942,30.2353,30.2451,22900.0
2014-01-27 15:45:00,30.81,30.84,30.79,30.8,33700.0,30.2451,30.2746,30.2255,30.2353,33700.0
2014-01-27 15:50:00,30.8,30.83,30.76,30.77,33400.0,30.2353,30.2648,30.1961,30.2059,33400.0
2014-01-27 15:55:00,30.76,30.8,30.71,30.72,62500.0,30.1961,30.2353,30.147,30.1568,62500.0
2014-01-28 09:30:00,30.78,30.92,30.73,30.88,18900.0,30.2157,30.3531,30.1666,30.3139,18900.0
2014-01-28 09:35:00,30.87,30.88,30.77,30.88,8600.0,30.304,30.3139,30.2059,30.3139,8600.0
2014-01-28 09:40:00,30.87,30.94,30.82,30.92,11400.0,30.304,30.3728,30.255,30.3531,11400.0
2014-01-28 09:45:00,30.92,30.95,30.9,30.92,26200.0,30.3531,30.3826,30.3335,30.3531,26200.0
2014-01-28 09:50:00,30.95,31.0,30.94,31.0,25400.0,30.3826,30.4317,30.3728,30.4317,25400.0
2014-01-28 09:55:00,31.0,31.0,30.94,30.94,8900.0,30.4317,30.4317,30.3728,30.3728,8900.0
2014-01-28 10:00:00,30.94,31.0,30.94,30.96,18400.0,30.3728,30.4317,30.3728,30.3924,18400.0
2014-01-28 10:05:00,30.97,30.99,30.93,30.99,20100.0,30.4022,30.4218,30.3629,30.4218,20100.0
2014-01-28 10:10:00,30.98,30.98,30.93,30.94,8400.0,30.412,30.412,30.3629,30.3728,8400.0
2014-01-28 10:15:00,30.93,30.94,30.89,30.92,14600.0,30.3629,30.3728,30.3237,30.3531,14600.0
2014-01-28 10:20:00,30.92,30.98,30.92,30.96,7000.0,30.3531,30.412,30.3531,30.3924,7000.0
2014-01-28 10:25:00,30.93,30.93,30.87,30.91,8700.0,30.3629,30.3629,30.304,30.3433,8700.0
2014-01-28 10:30:00,30.89,30.9,30.85,30.87,5200.0,30.3237,30.3335,30.2844,30.304,5200.0
2014-01-28 10:35:00,30.88,30.91,30.85,30.9,7600.0,30.3139,30.3433,30.2844,30.3335,7600.0
2014-01-28 10:40:00,30.89,30.92,30.89,30.91,8800.0,30.3237,30.3531,30.3237,30.3433,8800.0
2014-01-28 10:45:00,30.92,30.94,30.91,30.92,8400.0,30.3531,30.3728,30.3433,30.3531,8400.0
2014-01-28 10:50:00,30.89,30.92,30.87,30.91,7300.0,30.3237,30.3531,30.304,30.3433,7300.0
2014-01-28 10:55:00,30.91,30.94,30.9,30.94,5200.0,30.3433,30.3728,30.3335,30.3728,5200.0
2014-01-28 11:00:00,30.92,30.96,30.91,30.92,15100.0,30.3531,30.3924,30.3433,30.3531,15100.0
2014-01-28 11:05:00,30.91,30.92,30.87,30.89,5600.0,30.3433,30.3531,30.304,30.3237,5600.0
2014-01-28 11:10:00,30.87,30.87,30.84,30.84,10000.0,30.304,30.304,30.2746,30.2746,10000.0
2014-01-28 11:15:00,30.83,30.84,30.8,30.82,8600.0,30.2648,30.2746,30.2353,30.255,8600.0
2014-01-28 11:20:00,30.82,30.88,30.81,30.81,6600.0,30.255,30.3139,30.2451,30.2451,6600.0
2014-01-28 11:25:00,30.83,30.85,30.82,30.84,6600.0,30.2648,30.2844,30.255,30.2746,6600.0
2014-01-28 11:30:00,30.85,30.87,30.85,30.85,3700.0,30.2844,30.304,30.2844,30.2844,3700.0
2014-01-28 11:35:00,30.84,30.84,30.74,30.77,9800.0,30.2746,30.2746,30.1764,30.2059,9800.0
2014-01-28 11:40:00,30.77,30.79,30.73,30.77,6300.0,30.2059,30.2255,30.1666,30.2059,6300.0
2014-01-28 11:45:00,30.78,30.78,30.7,30.71,7400.0,30.2157,30.2157,30.1372,30.147,7400.0
2014-01-28 11:50:00,30.72,30.77,30.72,30.75,5800.0,30.1568,30.2059,30.1568,30.1862,5800.0
2014-01-28 11:55:00,30.75,30.79,30.73,30.74,5400.0,30.1862,30.2255,30.1666,30.1764,5400.0
2014-01-28 12:00:00,30.74,30.77,30.72,30.77,8700.0,30.1764,30.2059,30.1568,30.2059,8700.0
2014-01-28 12:05:00,30.78,30.81,30.77,30.78,8600.0,30.2157,30.2451,30.2059,30.2157,8600.0
2014-01-28 12:10:00,30.79,30.8,30.74,30.75,4100.0,30.2255,30.2353,30.1764,30.1862,4100.0
2014-01-28 12:15:00,30.76,30.78,30.73,30.75,5200.0,30.1961,30.2157,30.1666,30.1862,5200.0
2014-01-28 12:20:00,30.75,30.76,30.74,30.74,2900.0,30.1862,30.1961,30.1764,30.1764,2900.0
2014-01-28 12:25:00,30.75,30.76,30.72,30.76,6700.0,30.1862,30.1961,30.1568,30.1961,6700.0
2014-01-28 12:30:00,30.76,30.78,30.73,30.76,9000.0,30.1961,30.2157,30.1666,30.1961,9000.0
2014-01-28 12:35:00,30.76,30.78,30.73,30.73,6400.0,30.1961,30.2157,30.1666,30.1666,6400.0
2014-01-28 12:40:00,30.74,30.75,30.72,30.74,4900.0,30.1764,30.1862,30.1568,30.1764,4900.0
2014-01-28 12:45:00,30.75,30.77,30.71,30.71,10700.0,30.1862,30.2059,30.147,30.147,10700.0
2014-01-28 12:50:00,30.71,30.73,30.66,30.71,11300.0,30.147,30.1666,30.0979,30.147,11300.0
2014-01-28 12:55:00,30.72,30.75,30.72,30.75,7000.0,30.1568,30.1862,30.1568,30.1862,7000.0
2014-01-28 13:00:00,30.75,30.76,30.7,30.72,7200.0,30.1862,30.1961,30.1372,30.1568,7200.0
2014-01-28 13:05:00,30.73,30.73,30.7,30.71,4800.0,30.1666,30.1666,30.1372,30.147,4800.0
2014-01-28 13:10:00,30.71,30.75,30.71,30.73,6900.0,30.147,30.1862,30.147,30.1666,6900.0
2014-01-28 13:15:00,30.73,30.76,30.72,30.75,9900.0,30.1666,30.1961,30.1568,30.1862,9900.0
2014-01-28 13:20:00,30.75,30.76,30.71,30.71,9600.0,30.1862,30.1961,30.147,30.147,9600.0
2014-01-28 13:25:00,30.72,30.76,30.72,30.74,12600.0,30.1568,30.1961,30.1568,30.1764,12600.0
2014-01-28 13:30:00,30.73,30.77,30.73,30.73,12000.0,30.1666,30.2059,30.1666,30.1666,12000.0
2014-01-28 13:35:00,30.74,30.76,30.72,30.73,19300.0,30.1764,30.1961,30.1568,30.1666,19300.0
2014-01-28 13:40:00,30.73,30.78,30.73,30.75,10700.0,30.1666,30.2157,30.1666,30.1862,10700.0
2014-01-28 13:45:00,30.76,30.77,30.75,30.75,7600.0,30.1961,30.2059,30.1862,30.1862,7600.0
2014-01-28 13:50:00,30.76,30.76,30.73,30.74,6800.0,30.1961,30.1961,30.1666,30.1764,6800.0
2014-01-28 13:55:00,30.74,30.76,30.72,30.72,14100.0,30.1764,30.1961,30.1568,30.1568,14100.0
2014-01-28 14:00:00,30.73,30.74,30.71,30.72,6900.0,30.1666,30.1764,30.147,30.1568,6900.0
2014-01-28 14:05:00,30.73,30.76,30.73,30.75,6000.0,30.1666,30.1961,30.1666,30.1862,6000.0
2014-01-28 14:10:00,30.74,30.75,30.73,30.75,5400.0,30.1764,30.1862,30.1666,30.1862,5400.0
2014-01-28 14:15:00,30.76,30.78,30.76,30.77,13800.0,30.1961,30.2157,30.1961,30.2059,13800.0
2014-01-28 14:20:00,30.77,30.8,30.76,30.78,14900.0,30.2059,30.2353,30.1961,30.2157,14900.0
2014-01-28 14:25:00,30.78,30.78,30.74,30.75,9600.0,30.2157,30.2157,30.1764,30.1862,9600.0
2014-01-28 14:30:00,30.75,30.79,30.75,30.79,8200.0,30.1862,30.2255,30.1862,30.2255,8200.0
2014-01-28 14:35:00,30.8,30.82,30.79,30.79,7200.0,30.2353,30.255,30.2255,30.2255,7200.0
2014-01-28 14:40:00,30.79,30.81,30.78,30.8,8400.0,30.2255,30.2451,30.2157,30.2353,8400.0
2014-01-28 14:45:00,30.81,30.84,30.81,30.83,11500.0,30.2451,30.2746,30.2451,30.2648,11500.0
2014-01-28 14:50:00,30.82,30.86,30.81,30.81,10500.0,30.255,30.2942,30.2451,30.2451,10500.0
2014-01-28 14:55:00,30.81,30.82,30.8,30.8,7600.0,30.2451,30.255,30.2353,30.2353,7600.0
2014-01-28 15:00:00,30.81,30.83,30.78,30.79,17700.0,30.2451,30.2648,30.2157,30.2255,17700.0
2014-01-28 15:05:00,30.78,30.79,30.78,30.79,3500.0,30.2157,30.2255,30.2157,30.2255,3500.0
2014-01-28 15:10:00,30.78,30.8,30.78,30.79,10800.0,30.2157,30.2353,30.2157,30.2255,10800.0
2014-01-28 15:15:00,30.8,30.8,30.77,30.79,16600.0,30.2353,30.2353,30.2059,30.2255,16600.0
2014-01-28 15:20:00,30.78,30.79,30.77,30.77,11100.0,30.2157,30.2255,30.2059,30.2059,11100.0
2014-01-28 15:25:00,30.76,30.77,30.75,30.76,15600.0,30.1961,30.2059,30.1862,30.1961,15600.0
2014-01-28 15:30:00,30.75,30.84,30.75,30.83,18300.0,30.1862,30.2746,30.1862,30.2648,18300.0
2014-01-28 15:35:00,30.84,30.85,30.82,30.85,16600.0,30.2746,30.2844,30.255,30.2844,16600.0
2014-01-28 15:40:00,30.86,30.87,30.83,30.84,25300.0,30.2942,30.304,30.2648,30.2746,25300.0
2014-01-28 15:45:00,30.83,30.85,30.81,30.84,25600.0,30.2648,30.2844,30.2451,30.2746,25600.0
2014-01-28 15:50:00,30.83,30.85,30.79,30.79,20800.0,30.2648,30.2844,30.2255,30.2255,20800.0
2014-01-28 15:55:00,30.79,30.84,30.79,30.84,37300.0,30.2255,30.2746,30.2255,30.2746,37300.0
2014-01-29 09:30:00,30.6,30.66,30.41,30.66,23700.0,30.039,30.0979,29.8525,30.0979,23700.0
2014-01-29 09:35:00,30.65,30.79,30.65,30.76,9200.0,30.0881,30.2255,30.0881,30.1961,9200.0
2014-01-29 09:40:00,30.79,30.91,30.79,30.9,4900.0,30.2255,30.3433,30.2255,30.3335,4900.0
2014-01-29 09:45:00,30.88,30.88,30.73,30.78,36100.0,30.3139,30.3139,30.1666,30.2157,36100.0
2014-01-29 09:50:00,30.79,30.86,30.74,30.85,38500.0,30.2255,30.2942,30.1764,30.2844,38500.0
2014-01-29 09:55:00,30.84,30.85,30.73,30.75,34300.0,30.2746,30.2844,30.1666,30.1862,34300.0
2014-01-29 10:00:00,30.75,30.76,30.71,30.74,15300.0,30.1862,30.1961,30.147,30.1764,15300.0
2014-01-29 10:05:00,30.74,30.87,30.74,30.87,5100.0,30.1764,30.304,30.1764,30.304,5100.0
2014-01-29 10:10:00,30.88,30.88,30.72,30.72,13000.0,30.3139,30.3139,30.1568,30.1568,13000.0
2014-01-29 10:15:00,30.74,30.75,30.69,30.74,8700.0,30.1764,30.1862,30.1273,30.1764,8700.0
2014-01-29 10:20:00,30.74,30.76,30.69,30.76,11300.0,30.1764,30.1961,30.1273,30.1961,11300.0
2014-01-29 10:25:00,30.77,30.81,30.73,30.81,6800.0,30.2059,30.2451,30.1666,30.2451,6800.0
2014-01-29 10:30:00,30.82,30.87,30.81,30.83,18000.0,30.255,30.304,30.2451,30.2648,18000.0
2014-01-29 10:35:00,30.84,30.85,30.79,30.84,5600.0,30.2746,30.2844,30.2255,30.2746,5600.0
2014-01-29 10:40:00,30.83,30.86,30.81,30.86,3300.0,30.2648,30.2942,30.2451,30.2942,3300.0
2014-01-29 10:45:00,30.88,30.88,30.77,30.77,8200.0,30.3139,30.3139,30.2059,30.2059,8200.0
2014-01-29 10:50:00,30.76,30.8,30.75,30.8,5600.0,30.1961,30.2353,30.1862,30.2353,5600.0
2014-01-29 10:55:00,30.79,30.81,30.76,30.76,13100.0,30.2255,30.2451,30.1961,30.1961,13100.0
2014-01-29 11:00:00,30.77,30.84,30.74,30.84,20300.0,30.2059,30.2746,30.1764,30.2746,20300.0
2014-01-29 11:05:00,30.84,30.85,30.8,30.8,3800.0,30.2746,30.2844,30.2353,30.2353,3800.0
2014-01-29 11:10:00,30.81,30.85,30.8,30.85,4200.0,30.2451,30.2844,30.2353,30.2844,4200.0
2014-01-29 11:15:00,30.86,30.9,30.82,30.84,8000.0,30.2942,30.3335,30.255,30.2746,8000.0
2014-01-29 11:20:00,30.83,30.86,30.83,30.84,5000.0,30.2648,30.2942,30.2648,30.2746,5000.0
2014-01-29 11:25:00,30.83,30.86,30.82,30.85,7600.0,30.2648,30.2942,30.255,30.2844,7600.0
2014-01-29 11:30:00,30.84,30.85,30.82,30.82,3200.0,30.2746,30.2844,30.255,30.255,3200.0
2014-01-29 11:35:00,30.82,30.83,30.82,30.82,3100.0,30.255,30.2648,30.255,30.255,3100.0
2014-01-29 11:40:00,30.82,30.83,30.76,30.77,6600.0,30.255,30.2648,30.1961,30.2059,6600.0
2014-01-29 11:45:00,30.77,30.82,30.76,30.82,33100.0,30.2059,30.255,30.1961,30.255,33100.0
2014-01-29 11:50:00,30.81,30.83,30.8,30.81,2800.0,30.2451,30.2648,30.2353,30.2451,2800.0
2014-01-29 11:55:00,30.82,30.83,30.82,30.82,1700.0,30.255,30.2648,30.255,30.255,1700.0
2014-01-29 12:00:00,30.83,30.83,30.79,30.82,5600.0,30.2648,30.2648,30.2255,30.255,5600.0
2014-01-29 12:05:00,30.83,30.83,30.79,30.8,5100.0,30.2648,30.2648,30.2255,30.2353,5100.0
2014-01-29 12:10:00,30.8,30.81,30.78,30.78,3100.0,30.2353,30.2451,30.2157,30.2157,3100.0
2014-01-29 12:15:00,30.78,30.78,30.76,30.78,2900.0,30.2157,30.2157,30.1961,30.2157,2900.0
2014-01-29 12:20:00,30.78,30.82,30.78,30.81,6600.0,30.2157,30.255,30.2157,30.2451,6600.0
2014-01-29 12:25:00,30.81,30.82,30.76,30.76,4400.0,30.2451,30.255,30.1961,30.1961,4400.0
2014-01-29 12:30:00,30.75,30.75,30.73,30.73,1200.0,30.1862,30.1862,30.1666,30.1666,1200.0
2014-01-29 12:35:00,30.73,30.73,30.68,30.7,6800.0,30.1666,30.1666,30.1175,30.1372,6800.0
2014-01-29 12:40:00,30.71,30.76,30.71,30.74,5500.0,30.147,30.1961,30.147,30.1764,5500.0
2014-01-29 12:45:00,30.75,30.75,30.72,30.73,1700.0,30.1862,30.1862,30.1568,30.1666,1700.0
2014-01-29 12:50:00,30.73,30.74,30.73,30.73,2200.0,30.1666,30.1764,30.1666,30.1666,2200.0
2014-01-29 12:55:00,30.72,30.74,30.72,30.74,2200.0,30.1568,30.1764,30.1568,30.1764,2200.0
2014-01-29 13:00:00,30.73,30.73,30.69,30.7,4400.0,30.1666,30.1666,30.1273,30.1372,4400.0
2014-01-29 13:05:00,30.71,30.71,30.64,30.66,25700.0,30.147,30.147,30.0783,30.0979,25700.0
2014-01-29 13:10:00,30.65,30.65,30.6,30.63,21500.0,30.0881,30.0881,30.039,30.0684,21500.0
2014-01-29 13:15:00,30.64,30.66,30.62,30.62,11800.0,30.0783,30.0979,30.0586,30.0586,11800.0
2014-01-29 13:20:00,30.61,30.64,30.61,30.63,6300.0,30.0488,30.0783,30.0488,30.0684,6300.0
2014-01-29 13:25:00,30.63,30.64,30.6,30.63,12300.0,30.0684,30.0783,30.039,30.0684,12300.0
2014-01-29 13:30:00,30.63,30.65,30.62,30.62,6100.0,30.0684,30.0881,30.0586,30.0586,6100.0
2014-01-29 13:35:00,30.62,30.64,30.57,30.58,10700.0,30.0586,30.0783,30.0095,30.0194,10700.0
2014-01-29 13:40:00,30.57,30.58,30.53,30.53,11600.0,30.0095,30.0194,29.9703,29.9703,11600.0
2014-01-29 13:45:00,30.53,30.56,30.51,30.55,14000.0,29.9703,29.9997,29.9506,29.9899,14000.0
2014-01-29 13:50:00,30.57,30.57,30.54,30.55,20300.0,30.0095,30.0095,29.9801,29.9899,20300.0
2014-01-29 13:55:00,30.55,30.59,30.54,30.56,10200.0,29.9899,30.0292,29.9801,29.9997,10200.0
2014-01-29 14:00:00,30.56,30.67,30.49,30.63,57700.0,29.9997,30.1077,29.931,30.0684,57700.0
2014-01-29 14:05:00,30.63,30.63,30.46,30.55,50200.0,30.0684,30.0684,29.9016,29.9899,50200.0
2014-01-29 14:10:00,30.56,30.56,30.47,30.54,19200.0,29.9997,29.9997,29.9114,29.9801,19200.0
2014-01-29 14:15:00,30.54,30.54,30.4,30.45,34500.0,29.9801,29.9801,29.8427,29.8917,34500.0
2014-01-29 14:20:00,30.45,30.52,30.42,30.52,12000.0,29.8917,29.9605,29.8623,29.9605,12000.0
2014-01-29 14:25:00,30.53,30.59,30.5,30.59,25200.0,29.9703,30.0292,29.9408,30.0292,25200.0
2014-01-29 14:30:00,30.58,30.66,30.54,30.66,13500.0,30.0194,30.0979,29.9801,30.0979,13500.0
2014-01-29 14:35:00,30.66,30.66,30.58,30.63,13500.0,30.0979,30.0979,30.0194,30.0684,13500.0
2014-01-29 14:40:00,30.64,30.67,30.62,30.65,8700.0,30.0783,30.1077,30.0586,30.0881,8700.0
2014-01-29 14:45:00,30.65,30.66,30.58,30.59,6500.0,30.0881,30.0979,30.0194,30.0292,6500.0
2014-01-29 14:50:00,30.59,30.64,30.57,30.57,5900.0,30.0292,30.0783,30.0095,30.0095,5900.0
2014-01-29 14:55:00,30.56,30.58,30.5,30.52,14300.0,29.9997,30.0194,29.9408,29.9605,14300.0
2014-01-29 15:00:00,30.51,30.54,30.48,30.5,10800.0,29.9506,29.9801,29.9212,29.9408,10800.0
2014-01-29 15:05:00,30.5,30.53,30.47,30.5,10600.0,29.9408,29.9703,29.9114,29.9408,10600.0
2014-01-29 15:10:00,30.49,30.5,30.42,30.45,14300.0,29.931,29.9408,29.8623,29.8917,14300.0
2014-01-29 15:15:00,30.46,30.51,30.43,30.43,17300.0,29.9016,29.9506,29.8721,29.8721,17300.0
2014-01-29 15:20:00,30.43,30.5,30.43,30.49,11200.0,29.8721,29.9408,29.8721,29.931,11200.0
2014-01-29 15:25:00,30.49,30.51,30.45,30.47,14000.0,29.931,29.9506,29.8917,29.9114,14000.0
2014-01-29 15:30:00,30.47,30.48,30.4,30.42,50200.0,29.9114,29.9212,29.8427,29.8623,50200.0
2014-01-29 15:35:00,30.42,30.47,30.41,30.46,28100.0,29.8623,29.9114,29.8525,29.9016,28100.0
2014-01-29 15:40:00,30.45,30.48,30.42,30.46,35800.0,29.8917,29.9212,29.8623,29.9016,35800.0
2014-01-29 15:45:00,30.48,30.53,30.46,30.46,51200.0,29.9212,29.9703,29.9016,29.9016,51200.0
2014-01-29 15:50:00,30.45,30.45,30.42,30.43,68600.0,29.8917,29.8917,29.8623,29.8721,68600.0
2014-01-29 15:55:00,30.44,30.47,30.43,30.45,54700.0,29.8819,29.9114,29.8721,29.8917,54700.0
2014-01-30 09:30:00,30.76,30.83,30.73,30.78,18200.0,30.1961,30.2648,30.1666,30.2157,18200.0
2014-01-30 09:35:00,30.76,30.77,30.62,30.63,22500.0,30.1961,30.2059,30.0586,30.0684,22500.0
2014-01-30 09:40:00,30.62,30.63,30.56,30.61,12800.0,30.0586,30.0684,29.9997,30.0488,12800.0
2014-01-30 09:45:00,30.62,30.62,30.51,30.59,9000.0,30.0586,30.0586,29.9506,30.0292,9000.0
2014-01-30 09:50:00,30.59,30.74,30.57,30.58,32900.0,30.0292,30.1764,30.0095,30.0194,32900.0
2014-01-30 09:55:00,30.58,30.61,30.54,30.59,10100.0,30.0194,30.0488,29.9801,30.0292,10100.0
2014-01-30 10:00:00,30.59,30.66,30.53,30.66,17900.0,30.0292,30.0979,29.9703,30.0979,17900.0
2014-01-30 10:05:00,30.66,30.66,30.55,30.55,7400.0,30.0979,30.0979,29.9899,29.9899,7400.0
2014-01-30 10:10:00,30.54,30.54,30.46,30.47,23100.0,29.9801,29.9801,29.9016,29.9114,23100.0
2014-01-30 10:15:00,30.47,30.48,30.38,30.45,16200.0,29.9114,29.9212,29.823,29.8917,16200.0
2014-01-30 10:20:00,30.45,30.51,30.44,30.48,8100.0,29.8917,29.9506,29.8819,29.9212,8100.0
2014-01-30 10:25:00,30.48,30.56,30.48,30.49,12700.0,29.9212,29.9997,29.9212,29.931,12700.0
2014-01-30 10:30:00,30.49,30.52,30.49,30.5,8300.0,29.931,29.9605,29.931,29.9408,8300.0
2014-01-30 10:35:00,30.49,30.56,30.49,30.56,8500.0,29.931,29.9997,29.931,29.9997,8500.0
2014-01-30 10:40:00,30.57,30.58,30.55,30.56,5100.0,30.0095,30.0194,29.9899,29.9997,5100.0
2014-01-30 10:45:00,30.56,30.6,30.53,30.54,10000.0,29.9997,30.039,29.9703,29.9801,10000.0
2014-01-30 10:50:00,30.54,30.6,30.54,30.59,5600.0,29.9801,30.039,29.9801,30.0292,5600.0
2014-01-30 10:55:00,30.59,30.62,30.57,30.59,6400.0,30.0292,30.0586,30.0095,30.0292,6400.0
2014-01-30 11:00:00,30.6,30.64,30.58,30.64,9400.0,30.039,30.0783,30.0194,30.0783,9400.0
2014-01-30 11:05:00,30.64,30.64,30.59,30.63,7600.0,30.0783,30.0783,30.0292,30.0684,7600.0
2014-01-30 11:10:00,30.61,30.64,30.58,30.63,34500.0,30.0488,30.0783,30.0194,30.0684,34500.0
2014-01-30 11:15:00,30.63,30.63,30.59,30.63,10000.0,30.0684,30.0684,30.0292,30.0684,10000.0
2014-01-30 11:20:00,30.63,30.69,30.62,30.68,6600.0,30.0684,30.1273,30.0586,30.1175,6600.0
2014-01-30 11:25:00,30.68,30.69,30.64,30.67,4700.0,30.1175,30.1273,30.0783,30.1077,4700.0
2014-01-30 11:30:00,30.68,30.71,30.67,30.69,3900.0,30.1175,30.147,30.1077,30.1273,3900.0
2014-01-30 11:35:00,30.68,30.71,30.67,30.69,4500.0,30.1175,30.147,30.1077,30.1273,4500.0
2014-01-30 11:40:00,30.69,30.78,30.69,30.74,6100.0,30.1273,30.2157,30.1273,30.1764,6100.0
2014-01-30 11:45:00,30.75,30.82,30.75,30.82,4600.0,30.1862,30.255,30.1862,30.255,4600.0
2014-01-30 11:50:00,30.82,30.86,30.81,30.86,3900.0,30.255,30.2942,30.2451,30.2942,3900.0
2014-01-30 11:55:00,30.86,30.89,30.84,30.84,7100.0,30.2942,30.3237,30.2746,30.2746,7100.0
2014-01-30 12:00:00,30.85,30.86,30.81,30.83,6900.0,30.2844,30.2942,30.2451,30.2648,6900.0
2014-01-30 12:05:00,30.83,30.85,30.82,30.85,4100.0,30.2648,30.2844,30.255,30.2844,4100.0
2014-01-30 12:10:00,30.86,30.87,30.84,30.84,5500.0,30.2942,30.304,30.2746,30.2746,5500.0
2014-01-30 12:15:00,30.85,30.85,30.81,30.81,3800.0,30.2844,30.2844,30.2451,30.2451,3800.0
2014-01-30 12:20:00,30.81,30.85,30.8,30.84,7600.0,30.2451,30.2844,30.2353,30.2746,7600.0
2014-01-30 12:25:00,30.84,30.84,30.8,30.8,9900.0,30.2746,30.2746,30.2353,30.2353,9900.0
2014-01-30 12:30:00,30.81,30.83,30.79,30.8,7100.0,30.2451,30.2648,30.2255,30.2353,7100.0
2014-01-30 12:35:00,30.81,30.9,30.81,30.88,14500.0,30.2451,30.3335,30.2451,30.3139,14500.0
2014-01-30 12:40:00,30.89,30.94,30.89,30.91,12800.0,30.3237,30.3728,30.3237,30.3433,12800.0
2014-01-30 12:45:00,30.91,30.96,30.91,30.94,9200.0,30.3433,30.3924,30.3433,30.3728,9200.0
2014-01-30 12:50:00,30.94,30.99,30.93,30.99,14000.0,30.3728,30.4218,30.3629,30.4218,14000.0
2014-01-30 12:55:00,30.98,31.05,30.98,31.0,31800.0,30.412,30.4807,30.412,30.4317,31800.0
2014-01-30 13:00:00,31.01,31.03,30.96,31.0,20800.0,30.4415,30.4611,30.3924,30.4317,20800.0
2014-01-30 13:05:00,31.0,31.03,30.98,31.02,9700.0,30.4317,30.4611,30.412,30.4513,9700.0
2014-01-30 13:10:00,31.02,31.02,30.97,30.99,7000.0,30.4513,30.4513,30.4022,30.4218,7000.0
2014-01-30 13:15:00,30.98,31.02,30.98,31.0,29600.0,30.412,30.4513,30.412,30.4317,29600.0
2014-01-30 13:20:00,31.0,31.03,31.0,31.02,19200.0,30.4317,30.4611,30.4317,30.4513,19200.0
2014-01-30 13:25:00,31.02,31.06,31.01,31.05,12100.0,30.4513,30.4906,30.4415,30.4807,12100.0
2014-01-30 13:30:00,31.06,31.1,31.03,31.04,17900.0,30.4906,30.5298,30.4611,30.4709,17900.0
2014-01-30 13:35:00,31.05,31.07,31.04,31.07,6200.0,30.4807,30.5004,30.4709,30.5004,6200.0
2014-01-30 13:40:00,31.07,31.08,31.04,31.06,7800.0,30.5004,30.5102,30.4709,30.4906,7800.0
2014-01-30 13:45:00,31.06,31.08,31.05,31.07,5500.0,30.4906,30.5102,30.4807,30.5004,5500.0
2014-01-30 13:50:00,31.07,31.1,31.04,31.06,11700.0,30.5004,30.5298,30.4709,30.4906,11700.0
2014-01-30 13:55:00,31.05,31.06,31.0,31.05,25100.0,30.4807,30.4906,30.4317,30.4807,25100.0
2014-01-30 14:00:00,31.05,31.06,31.02,31.05,12900.0,30.4807,30.4906,30.4513,30.4807,12900.0
2014-01-30 14:05:00,31.04,31.06,31.01,31.03,9200.0,30.4709,30.4906,30.4415,30.4611,9200.0
2014-01-30 14:10:00,31.03,31.04,31.0,31.01,7800.0,30.4611,30.4709,30.4317,30.4415,7800.0
2014-01-30 14:15:00,31.01,31.03,31.01,31.03,7000.0,30.4415,30.4611,30.4415,30.4611,7000.0
2014-01-30 14:20:00,31.03,31.04,30.99,31.01,14500.0,30.4611,30.4709,30.4218,30.4415,14500.0
2014-01-30 14:25:00,31.01,31.01,30.96,30.96,16700.0,30.4415,30.4415,30.3924,30.3924,16700.0
2014-01-30 14:30:00,30.96,30.97,30.96,30.96,14100.0,30.3924,30.4022,30.3924,30.3924,14100.0
2014-01-30 14:35:00,30.96,30.96,30.93,30.96,9700.0,30.3924,30.3924,30.3629,30.3924,9700.0
2014-01-30 14:40:00,30.96,30.99,30.94,30.99,25000.0,30.3924,30.4218,30.3728,30.4218,25000.0
2014-01-30 14:45:00,30.98,30.99,30.94,30.94,11600.0,30.412,30.4218,30.3728,30.3728,11600.0
2014-01-30 14:50:00,30.94,30.99,30.94,30.99,8800.0,30.3728,30.4218,30.3728,30.4218,8800.0
2014-01-30 14:55:00,30.98,30.98,30.94,30.96,6900.0,30.412,30.412,30.3728,30.3924,6900.0
2014-01-30 15:00:00,30.96,31.0,30.96,31.0,10900.0,30.3924,30.4317,30.3924,30.4317,10900.0
2014-01-30 15:05:00,31.0,31.0,30.96,30.98,9900.0,30.4317,30.4317,30.3924,30.412,9900.0
2014-01-30 15:10:00,30.99,31.01,30.99,31.0,13100.0,30.4218,30.4415,30.4218,30.4317,13100.0
2014-01-30 15:15:00,31.0,31.02,30.99,31.0,11000.0,30.4317,30.4513,30.4218,30.4317,11000.0
2014-01-30 15:20:00,31.0,31.03,31.0,31.02,9100.0,30.4317,30.4611,30.4317,30.4513,9100.0
2014-01-30 15:25:00,31.03,31.03,31.01,31.03,10000.0,30.4611,30.4611,30.4415,30.4611,10000.0
2014-01-30 15:30:00,31.03,31.03,30.99,30.99,15300.0,30.4611,30.4611,30.4218,30.4218,15300.0
2014-01-30 15:35:00,30.99,31.01,30.97,30.99,17800.0,30.4218,30.4415,30.4022,30.4218,17800.0
2014-01-30 15:40:00,30.99,31.0,30.98,30.99,9100.0,30.4218,30.4317,30.412,30.4218,9100.0
2014-01-30 15:45:00,30.99,31.0,30.95,30.95,27800.0,30.4218,30.4317,30.3826,30.3826,27800.0
2014-01-30 15:50:00,30.96,31.0,30.96,31.0,26500.0,30.3924,30.4317,30.3924,30.4317,26500.0
2014-01-30 15:55:00,31.0,31.02,30.97,31.0,51700.0,30.4317,30.4513,30.4022,30.4317,51700.0
2014-01-31 09:30:00,30.58,30.67,30.42,30.56,22600.0,30.0194,30.1077,29.8623,29.9997,22600.0
2014-01-31 09:35:00,30.59,30.67,30.57,30.58,15300.0,30.0292,30.1077,30.0095,30.0194,15300.0
2014-01-31 09:40:00,30.57,30.77,30.51,30.77,61600.0,30.0095,30.2059,29.9506,30.2059,61600.0
2014-01-31 09:45:00,30.76,30.83,30.68,30.8,13000.0,30.1961,30.2648,30.1175,30.2353,13000.0
2014-01-31 09:50:00,30.81,30.81,30.67,30.69,16300.0,30.2451,30.2451,30.1077,30.1273,16300.0
2014-01-31 09:55:00,30.68,30.77,30.67,30.7,13500.0,30.1175,30.2059,30.1077,30.1372,13500.0
2014-01-31 10:00:00,30.71,30.86,30.71,30.83,21000.0,30.147,30.2942,30.147,30.2648,21000.0
2014-01-31 10:05:00,30.83,30.9,30.81,30.88,16300.0,30.2648,30.3335,30.2451,30.3139,16300.0
2014-01-31 10:10:00,30.85,31.02,30.85,31.0,52800.0,30.2844,30.4513,30.2844,30.4317,52800.0
2014-01-31 10:15:00,31.0,31.06,30.98,31.04,75900.0,30.4317,30.4906,30.412,30.4709,75900.0
2014-01-31 10:20:00,31.03,31.15,31.03,31.14,56000.0,30.4611,30.5789,30.4611,30.5691,56000.0
2014-01-31 10:25:00,31.14,31.14,31.05,31.07,65800.0,30.5691,30.5691,30.4807,30.5004,65800.0
2014-01-31 10:30:00,31.07,31.12,31.06,31.11,42200.0,30.5004,30.5495,30.4906,30.5396,42200.0
2014-01-31 10:35:00,31.11,31.19,31.11,31.16,10300.0,30.5396,30.6182,30.5396,30.5887,10300.0
2014-01-31 10:40:00,31.16,31.16,31.09,31.11,19000.0,30.5887,30.5887,30.52,30.5396,19000.0
2014-01-31 10:45:00,31.11,31.21,31.1,31.21,32400.0,30.5396,30.6378,30.5298,30.6378,32400.0
2014-01-31 10:50:00,31.21,31.26,31.17,31.2,34600.0,30.6378,30.6869,30.5985,30.628,34600.0
2014-01-31 10:55:00,31.19,31.23,31.17,31.2,14700.0,30.6182,30.6574,30.5985,30.628,14700.0
2014-01-31 11:00:00,31.21,31.28,31.18,31.28,17400.0,30.6378,30.7065,30.6084,30.7065,17400.0
2014-01-31 11:05:00,31.26,31.31,31.25,31.26,70400.0,30.6869,30.736,30.6771,30.6869,70400.0
2014-01-31 11:10:00,31.26,31.27,31.22,31.26,15800.0,30.6869,30.6967,30.6476,30.6869,15800.0
2014-01-31 11:15:00,31.27,31.29,31.2,31.23,18700.0,30.6967,30.7163,30.628,30.6574,18700.0
2014-01-31 11:20:00,31.23,31.31,31.23,31.3,21500.0,30.6574,30.736,30.6574,30.7262,21500.0
2014-01-31 11:25:00,31.3,31.42,31.29,31.41,43300.0,30.7262,30.844,30.7163,30.8341,43300.0
2014-01-31 11:30:00,31.4,31.41,31.28,31.3,25200.0,30.8243,30.8341,30.7065,30.7262,25200.0
2014-01-31 11:35:00,31.28,31.3,31.23,31.3,24500.0,30.7065,30.7262,30.6574,30.7262,24500.0
2014-01-31 11:40:00,31.29,31.29,31.24,31.27,8400.0,30.7163,30.7163,30.6673,30.6967,8400.0
2014-01-31 11:45:00,31.27,31.29,31.23,31.26,9100.0,30.6967,30.7163,30.6574,30.6869,9100.0
2014-01-31 11:50:00,31.27,31.27,31.22,31.25,9700.0,30.6967,30.6967,30.6476,30.6771,9700.0
2014-01-31 11:55:00,31.25,31.27,31.23,31.27,10400.0,30.6771,30.6967,30.6574,30.6967,10400.0
2014-01-31 12:00:00,31.3,31.35,31.28,31.33,13600.0,30.7262,30.7752,30.7065,30.7556,13600.0
2014-01-31 12:05:00,31.33,31.36,31.3,31.32,10800.0,30.7556,30.7851,30.7262,30.7458,10800.0
2014-01-31 12:10:00,31.33,31.38,31.33,31.37,28400.0,30.7556,30.8047,30.7556,30.7949,28400.0
2014-01-31 12:15:00,31.37,31.37,31.34,31.36,14300.0,30.7949,30.7949,30.7654,30.7851,14300.0
2014-01-31 12:20:00,31.36,31.46,31.36,31.39,32800.0,30.7851,30.8832,30.7851,30.8145,32800.0
2014-01-31 12:25:00,31.39,31.4,31.37,31.4,16000.0,30.8145,30.8243,30.7949,30.8243,16000.0
2014-01-31 12:30:00,31.41,31.42,31.34,31.38,57100.0,30.8341,30.844,30.7654,30.8047,57100.0
2014-01-31 12:35:00,31.37,31.46,31.37,31.45,29100.0,30.7949,30.8832,30.7949,30.8734,29100.0
2014-01-31 12:40:00,31.43,31.47,31.42,31.44,23100.0,30.8538,30.893,30.844,30.8636,23100.0
2014-01-31 12:45:00,31.44,31.45,31.41,31.44,8000.0,30.8636,30.8734,30.8341,30.8636,8000.0
2014-01-31 12:50:00,31.44,31.69,31.34,31.68,221700.0,30.8636,31.109,30.7654,31.0992,221700.0
2014-01-31 12:55:00,31.67,31.76,31.6,31.72,138500.0,31.0894,31.1777,31.0207,31.1385,138500.0
2014-01-31 13:00:00,31.72,31.77,31.52,31.53,125000.0,31.1385,31.1875,30.9421,30.9519,125000.0
2014-01-31 13:05:00,31.52,31.55,31.45,31.52,33600.0,30.9421,30.9716,30.8734,30.9421,33600.0
2014-01-31 13:10:00,31.52,31.52,31.45,31.49,11100.0,30.9421,30.9421,30.8734,30.9127,11100.0
2014-01-31 13:15:00,31.48,31.49,31.41,31.42,29000.0,30.9029,30.9127,30.8341,30.844,29000.0
2014-01-31 13:20:00,31.42,31.46,31.4,31.45,23100.0,30.844,30.8832,30.8243,30.8734,23100.0
2014-01-31 13:25:00,31.44,31.51,31.44,31.51,24900.0,30.8636,30.9323,30.8636,30.9323,24900.0
2014-01-31 13:30:00,31.51,31.57,31.51,31.52,16100.0,30.9323,30.9912,30.9323,30.9421,16100.0
2014-01-31 13:35:00,31.52,31.6,31.51,31.6,21500.0,30.9421,31.0207,30.9323,31.0207,21500.0
2014-01-31 13:40:00,31.6,31.6,31.54,31.54,13200.0,31.0207,31.0207,30.9618,30.9618,13200.0
2014-01-31 13:45:00,31.53,31.57,31.51,31.56,11500.0,30.9519,30.9912,30.9323,30.9814,11500.0
2014-01-31 13:50:00,31.56,31.58,31.54,31.56,11100.0,30.9814,31.001,30.9618,30.9814,11100.0
2014-01-31 13:55:00,31.56,31.58,31.54,31.58,6900.0,30.9814,31.001,30.9618,31.001,6900.0
2014-01-31 14:00:00,31.57,31.59,31.55,31.56,16000.0,30.9912,31.0108,30.9716,30.9814,16000.0
2014-01-31 14:05:00,31.55,31.55,31.52,31.52,19800.0,30.9716,30.9716,30.9421,30.9421,19800.0
2014-01-31 14:10:00,31.52,31.52,31.48,31.49,6200.0,30.9421,30.9421,30.9029,30.9127,6200.0
2014-01-31 14:15:00,31.48,31.49,31.45,31.45,11700.0,30.9029,30.9127,30.8734,30.8734,11700.0
2014-01-31 14:20:00,31.45,31.46,31.43,31.44,19800.0,30.8734,30.8832,30.8538,30.8636,19800.0
2014-01-31 14:25:00,31.45,31.48,31.45,31.46,20300.0,30.8734,30.9029,30.8734,30.8832,20300.0
2014-01-31 14:30:00,31.46,31.46,31.43,31.45,16300.0,30.8832,30.8832,30.8538,30.8734,16300.0
2014-01-31 14:35:00,31.44,31.5,31.44,31.48,16900.0,30.8636,30.9225,30.8636,30.9029,16900.0
2014-01-31 14:40:00,31.49,31.55,31.49,31.55,12600.0,30.9127,30.9716,30.9127,30.9716,12600.0
2014-01-31 14:45:00,31.55,31.55,31.51,31.52,10600.0,30.9716,30.9716,30.9323,30.9421,10600.0
2014-01-31 14:50:00,31.52,31.52,31.43,31.43,13400.0,30.9421,30.9421,30.8538,30.8538,13400.0
2014-01-31 14:55:00,31.44,31.44,31.39,31.42,54300.0,30.8636,30.8636,30.8145,30.844,54300.0
2014-01-31 15:00:00,31.43,31.43,31.35,31.38,19900.0,30.8538,30.8538,30.7752,30.8047,19900.0
2014-01-31 15:05:00,31.38,31.38,31.32,31.32,12600.0,30.8047,30.8047,30.7458,30.7458,12600.0
2014-01-31 15:10:00,31.32,31.36,31.32,31.34,16800.0,30.7458,30.7851,30.7458,30.7654,16800.0
2014-01-31 15:15:00,31.34,31.34,31.26,31.26,24000.0,30.7654,30.7654,30.6869,30.6869,24000.0
2014-01-31 15:20:00,31.27,31.31,31.23,31.29,43700.0,30.6967,30.736,30.6574,30.7163,43700.0
2014-01-31 15:25:00,31.29,31.3,31.26,31.26,28900.0,30.7163,30.7262,30.6869,30.6869,28900.0
2014-01-31 15:30:00,31.26,31.31,31.25,31.28,22200.0,30.6869,30.736,30.6771,30.7065,22200.0
2014-01-31 15:35:00,31.27,31.27,31.22,31.27,27400.0,30.6967,30.6967,30.6476,30.6967,27400.0
2014-01-31 15:40:00,31.27,31.29,31.23,31.25,39700.0,30.6967,30.7163,30.6574,30.6771,39700.0
2014-01-31 15:45:00,31.25,31.26,31.2,31.25,32900.0,30.6771,30.6869,30.628,30.6771,32900.0
2014-01-31 15:50:00,31.24,31.24,31.2,31.21,31100.0,30.6673,30.6673,30.628,30.6378,31100.0
2014-01-31 15:55:00,31.21,31.22,31.14,31.17,70300.0,30.6378,30.6476,30.5691,30.5985,70300.0
2014-02-03 09:30:00,31.2,31.29,31.14,31.14,26400.0,30.628,30.7163,30.5691,30.5691,26400.0
2014-02-03 09:35:00,31.15,31.2,31.09,31.13,11100.0,30.5789,30.628,30.52,30.5593,11100.0
2014-02-03 09:40:00,31.14,31.18,31.07,31.07,5900.0,30.5691,30.6084,30.5004,30.5004,5900.0
2014-02-03 09:45:00,31.07,31.08,30.94,30.94,8500.0,30.5004,30.5102,30.3728,30.3728,8500.0
2014-02-03 09:50:00,30.96,31.13,30.96,31.13,12200.0,30.3924,30.5593,30.3924,30.5593,12200.0
2014-02-03 09:55:00,31.12,31.15,31.11,31.15,5100.0,30.5495,30.5789,30.5396,30.5789,5100.0
2014-02-03 10:00:00,31.13,31.13,30.92,30.94,24300.0,30.5593,30.5593,30.3531,30.3728,24300.0
2014-02-03 10:05:00,30.94,30.97,30.92,30.95,6900.0,30.3728,30.4022,30.3531,30.3826,6900.0
2014-02-03 10:10:00,30.95,30.95,30.77,30.81,12200.0,30.3826,30.3826,30.2059,30.2451,12200.0
2014-02-03 10:15:00,30.8,30.84,30.73,30.74,11000.0,30.2353,30.2746,30.1666,30.1764,11000.0
2014-02-03 10:20:00,30.74,30.81,30.74,30.76,7200.0,30.1764,30.2451,30.1764,30.1961,7200.0
2014-02-03 10:25:00,30.77,30.77,30.73,30.77,12700.0,30.2059,30.2059,30.1666,30.2059,12700.0
2014-02-03 10:30:00,30.76,30.76,30.71,30.74,4500.0,30.1961,30.1961,30.147,30.1764,4500.0
2014-02-03 10:35:00,30.74,30.82,30.74,30.82,4000.0,30.1764,30.255,30.1764,30.255,4000.0
2014-02-03 10:40:00,30.82,30.82,30.78,30.8,5700.0,30.255,30.255,30.2157,30.2353,5700.0
2014-02-03 10:45:00,30.79,30.8,30.76,30.76,5000.0,30.2255,30.2353,30.1961,30.1961,5000.0
2014-02-03 10:50:00,30.76,30.76,30.67,30.69,9500.0,30.1961,30.1961,30.1077,30.1273,9500.0
2014-02-03 10:55:00,30.7,30.72,30.67,30.7,7200.0,30.1372,30.1568,30.1077,30.1372,7200.0
2014-02-03 11:00:00,30.69,30.7,30.6,30.61,8900.0,30.1273,30.1372,30.039,30.0488,8900.0
2014-02-03 11:05:00,30.61,30.61,30.56,30.56,9200.0,30.0488,30.0488,29.9997,29.9997,9200.0
2014-02-03 11:10:00,30.57,30.58,30.5,30.52,7200.0,30.0095,30.0194,29.9408,29.9605,7200.0
2014-02-03 11:15:00,30.51,30.54,30.46,30.53,9300.0,29.9506,29.9801,29.9016,29.9703,9300.0
2014-02-03 11:20:00,30.52,30.55,30.47,30.51,24700.0,29.9605,29.9899,29.9114,29.9506,24700.0
2014-02-03 11:25:00,30.5,30.5,30.44,30.44,7300.0,29.9408,29.9408,29.8819,29.8819,7300.0
2014-02-03 11:30:00,30.43,30.5,30.41,30.5,9700.0,29.8721,29.9408,29.8525,29.9408,9700.0
2014-02-03 11:35:00,30.5,30.52,30.47,30.49,8400.0,29.9408,29.9605,29.9114,29.931,8400.0
2014-02-03 11:40:00,30.48,30.49,30.46,30.47,15900.0,29.9212,29.931,29.9016,29.9114,15900.0
2014-02-03 11:45:00,30.47,30.48,30.41,30.43,14600.0,29.9114,29.9212,29.8525,29.8721,14600.0
2014-02-03 11:50:00,30.43,30.46,30.41,30.44,7200.0,29.8721,29.9016,29.8525,29.8819,7200.0
2014-02-03 11:55:00,30.43,30.44,30.35,30.36,10100.0,29.8721,29.8819,29.7936,29.8034,10100.0
2014-02-03 12:00:00,30.36,30.39,30.33,30.33,10000.0,29.8034,29.8328,29.7739,29.7739,10000.0
2014-02-03 12:05:00,30.32,30.41,30.32,30.41,6300.0,29.7641,29.8525,29.7641,29.8525,6300.0
2014-02-03 12:10:00,30.4,30.4,30.25,30.4,82300.0,29.8427,29.8427,29.6954,29.8427,82300.0
2014-02-03 12:15:00,30.39,30.39,30.31,30.32,6700.0,29.8328,29.8328,29.7543,29.7641,6700.0
2014-02-03 12:20:00,30.32,30.42,30.28,30.42,18700.0,29.7641,29.8623,29.7249,29.8623,18700.0
2014-02-03 12:25:00,30.41,30.41,30.35,30.36,8300.0,29.8525,29.8525,29.7936,29.8034,8300.0
2014-02-03 12:30:00,30.37,30.42,30.37,30.42,6400.0,29.8132,29.8623,29.8132,29.8623,6400.0
2014-02-03 12:35:00,30.43,30.43,30.35,30.36,30100.0,29.8721,29.8721,29.7936,29.8034,30100.0
2014-02-03 12:40:00,30.36,30.37,30.35,30.36,10000.0,29.8034,29.8132,29.7936,29.8034,10000.0
2014-02-03 12:45:00,30.37,30.39,30.35,30.38,11800.0,29.8132,29.8328,29.7936,29.823,11800.0
2014-02-03 12:50:00,30.37,30.4,30.36,30.39,13900.0,29.8132,29.8427,29.8034,29.8328,13900.0
2014-02-03 12:55:00,30.4,30.4,30.36,30.36,13800.0,29.8427,29.8427,29.8034,29.8034,13800.0
2014-02-03 13:00:00,30.37,30.39,30.32,30.32,15700.0,29.8132,29.8328,29.7641,29.7641,15700.0
2014-02-03 13:05:00,30.32,30.33,30.28,30.32,8300.0,29.7641,29.7739,29.7249,29.7641,8300.0
2014-02-03 13:10:00,30.32,30.33,30.28,30.29,8200.0,29.7641,29.7739,29.7249,29.7347,8200.0
2014-02-03 13:15:00,30.29,30.29,30.23,30.25,10000.0,29.7347,29.7347,29.6758,29.6954,10000.0
2014-02-03 13:20:00,30.25,30.27,30.23,30.24,13100.0,29.6954,29.715,29.6758,29.6856,13100.0
2014-02-03 13:25:00,30.22,30.22,30.16,30.18,10800.0,29.666,29.666,29.6071,29.6267,10800.0
2014-02-03 13:30:00,30.19,30.22,30.15,30.2,7800.0,29.6365,29.666,29.5972,29.6463,7800.0
2014-02-03 13:35:00,30.18,30.18,30.14,30.14,6100.0,29.6267,29.6267,29.5874,29.5874,6100.0
2014-02-03 13:40:00,30.13,30.19,30.12,30.15,11400.0,29.5776,29.6365,29.5678,29.5972,11400.0
2014-02-03 13:45:00,30.15,30.15,30.08,30.11,8200.0,29.5972,29.5972,29.5285,29.558,8200.0
2014-02-03 13:50:00,30.1,30.13,30.08,30.12,8900.0,29.5482,29.5776,29.5285,29.5678,8900.0
2014-02-03 13:55:00,30.12,30.15,30.08,30.09,11400.0,29.5678,29.5972,29.5285,29.5383,11400.0
2014-02-03 14:00:00,30.08,30.12,30.08,30.11,8600.0,29.5285,29.5678,29.5285,29.558,8600.0
2014-02-03 14:05:00,30.11,30.16,30.11,30.14,10800.0,29.558,29.6071,29.558,29.5874,10800.0
2014-02-03 14:10:00,30.13,30.16,30.12,30.16,8300.0,29.5776,29.6071,29.5678,29.6071,8300.0
2014-02-03 14:15:00,30.17,30.17,30.15,30.16,14200.0,29.6169,29.6169,29.5972,29.6071,14200.0
2014-02-03 14:20:00,30.16,30.16,30.12,30.12,13500.0,29.6071,29.6071,29.5678,29.5678,13500.0
2014-02-03 14:25:00,30.12,30.13,30.11,30.13,5400.0,29.5678,29.5776,29.558,29.5776,5400.0
2014-02-03 14:30:00,30.13,30.14,30.09,30.09,13500.0,29.5776,29.5874,29.5383,29.5383,13500.0
2014-02-03 14:35:00,30.09,30.11,30.06,30.09,19000.0,29.5383,29.558,29.5089,29.5383,19000.0
2014-02-03 14:40:00,30.09,30.12,30.07,30.08,9500.0,29.5383,29.5678,29.5187,29.5285,9500.0
2014-02-03 14:45:00,30.08,30.11,30.07,30.08,10800.0,29.5285,29.558,29.5187,29.5285,10800.0
2014-02-03 14:50:00,30.07,30.07,30.01,30.01,12800.0,29.5187,29.5187,29.4598,29.4598,12800.0
2014-02-03 14:55:00,30.02,30.04,29.99,29.99,16500.0,29.4696,29.4893,29.4402,29.4402,16500.0
2014-02-03 15:00:00,29.98,30.08,29.98,30.07,66900.0,29.4304,29.5285,29.4304,29.5187,66900.0
2014-02-03 15:05:00,30.06,30.16,30.06,30.14,53400.0,29.5089,29.6071,29.5089,29.5874,53400.0
2014-02-03 15:10:00,30.13,30.15,30.09,30.15,16600.0,29.5776,29.5972,29.5383,29.5972,16600.0
2014-02-03 15:15:00,30.14,30.14,30.1,30.1,18300.0,29.5874,29.5874,29.5482,29.5482,18300.0
2014-02-03 15:20:00,30.1,30.1,30.07,30.07,19000.0,29.5482,29.5482,29.5187,29.5187,19000.0
2014-02-03 15:25:00,30.06,30.1,30.05,30.1,11000.0,29.5089,29.5482,29.4991,29.5482,11000.0
2014-02-03 15:30:00,30.1,30.12,30.07,30.09,25500.0,29.5482,29.5678,29.5187,29.5383,25500.0
2014-02-03 15:35:00,30.08,30.12,30.08,30.11,27900.0,29.5285,29.5678,29.5285,29.558,27900.0
2014-02-03 15:40:00,30.11,30.11,30.06,30.06,27500.0,29.558,29.558,29.5089,29.5089,27500.0
2014-02-03 15:45:00,30.06,30.07,29.96,29.96,67600.0,29.5089,29.5187,29.4107,29.4107,67600.0
2014-02-03 15:50:00,29.96,30.02,29.96,30.02,84400.0,29.4107,29.4696,29.4107,29.4696,84400.0
2014-02-03 15:55:00,30.01,30.05,29.98,30.04,147200.0,29.4598,29.4991,29.4304,29.4893,147200.0
2014-02-04 09:30:00,30.18,30.26,30.15,30.15,29000.0,29.6267,29.7052,29.5972,29.5972,29000.0
2014-02-04 09:35:00,30.15,30.15,29.99,30.0,20400.0,29.5972,29.5972,29.4402,29.45,20400.0
2014-02-04 09:40:00,29.99,30.01,29.91,29.94,14100.0,29.4402,29.4598,29.3616,29.3911,14100.0
2014-02-04 09:45:00,29.92,29.98,29.85,29.98,8500.0,29.3715,29.4304,29.3027,29.4304,8500.0
2014-02-04 09:50:00,29.99,30.2,29.99,30.18,6800.0,29.4402,29.6463,29.4402,29.6267,6800.0
2014-02-04 09:55:00,30.18,30.3,30.18,30.19,6200.0,29.6267,29.7445,29.6267,29.6365,6200.0
2014-02-04 10:00:00,30.24,30.27,30.18,30.25,37600.0,29.6856,29.715,29.6267,29.6954,37600.0
2014-02-04 10:05:00,30.21,30.34,30.21,30.28,3000.0,29.6561,29.7838,29.6561,29.7249,3000.0
2014-02-04 10:10:00,30.31,30.32,30.24,30.25,6800.0,29.7543,29.7641,29.6856,29.6954,6800.0
2014-02-04 10:15:00,30.26,30.3,30.23,30.25,16700.0,29.7052,29.7445,29.6758,29.6954,16700.0
2014-02-04 10:20:00,30.28,30.28,30.15,30.18,11000.0,29.7249,29.7249,29.5972,29.6267,11000.0
2014-02-04 10:25:00,30.17,30.24,30.16,30.22,11900.0,29.6169,29.6856,29.6071,29.666,11900.0
2014-02-04 10:30:00,30.22,30.28,30.22,30.27,8600.0,29.666,29.7249,29.666,29.715,8600.0
2014-02-04 10:35:00,30.27,30.31,30.24,30.29,14200.0,29.715,29.7543,29.6856,29.7347,14200.0
2014-02-04 10:40:00,30.28,30.34,30.25,30.25,7900.0,29.7249,29.7838,29.6954,29.6954,7900.0
2014-02-04 10:45:00,30.27,30.28,30.2,30.23,8500.0,29.715,29.7249,29.6463,29.6758,8500.0
2014-02-04 10:50:00,30.23,30.23,30.17,30.2,4200.0,29.6758,29.6758,29.6169,29.6463,4200.0
2014-02-04 10:55:00,30.19,30.22,30.15,30.17,8500.0,29.6365,29.666,29.5972,29.6169,8500.0
2014-02-04 11:00:00,30.16,30.31,30.16,30.25,9900.0,29.6071,29.7543,29.6071,29.6954,9900.0
2014-02-04 11:05:00,30.23,30.27,30.22,30.25,4500.0,29.6758,29.715,29.666,29.6954,4500.0
2014-02-04 11:10:00,30.23,30.23,30.17,30.2,7500.0,29.6758,29.6758,29.6169,29.6463,7500.0
2014-02-04 11:15:00,30.22,30.28,30.21,30.27,22800.0,29.666,29.7249,29.6561,29.715,22800.0
2014-02-04 11:20:00,30.25,30.3,30.25,30.3,6400.0,29.6954,29.7445,29.6954,29.7445,6400.0
2014-02-04 11:25:00,30.32,30.35,30.3,30.32,5200.0,29.7641,29.7936,29.7445,29.7641,5200.0
2014-02-04 11:30:00,30.35,30.37,30.31,30.35,12400.0,29.7936,29.8132,29.7543,29.7936,12400.0
2014-02-04 11:35:00,30.36,30.4,30.36,30.4,5800.0,29.8034,29.8427,29.8034,29.8427,5800.0
2014-02-04 11:40:00,30.4,30.44,30.38,30.44,8000.0,29.8427,29.8819,29.823,29.8819,8000.0
2014-02-04 11:45:00,30.44,30.46,30.41,30.45,4600.0,29.8819,29.9016,29.8525,29.8917,4600.0
2014-02-04 11:50:00,30.44,30.51,30.44,30.5,11900.0,29.8819,29.9506,29.8819,29.9408,11900.0
2014-02-04 11:55:00,30.51,30.59,30.5,30.55,9300.0,29.9506,30.0292,29.9408,29.9899,9300.0
2014-02-04 12:00:00,30.57,30.61,30.57,30.61,8100.0,30.0095,30.0488,30.0095,30.0488,8100.0
2014-02-04 12:05:00,30.61,30.62,30.57,30.58,14600.0,30.0488,30.0586,30.0095,30.0194,14600.0
2014-02-04 12:10:00,30.58,30.61,30.57,30.61,5600.0,30.0194,30.0488,30.0095,30.0488,5600.0
2014-02-04 12:15:00,30.62,30.62,30.55,30.55,8100.0,30.0586,30.0586,29.9899,29.9899,8100.0
2014-02-04 12:20:00,30.55,30.57,30.55,30.56,5300.0,29.9899,30.0095,29.9899,29.9997,5300.0
2014-02-04 12:25:00,30.56,30.57,30.52,30.52,6100.0,29.9997,30.0095,29.9605,29.9605,6100.0
2014-02-04 12:30:00,30.52,30.55,30.51,30.55,2900.0,29.9605,29.9899,29.9506,29.9899,2900.0
2014-02-04 12:35:00,30.55,30.55,30.49,30.49,5500.0,29.9899,29.9899,29.931,29.931,5500.0
2014-02-04 12:40:00,30.5,30.53,30.49,30.53,3500.0,29.9408,29.9703,29.931,29.9703,3500.0
2014-02-04 12:45:00,30.54,30.56,30.51,30.51,3800.0,29.9801,29.9997,29.9506,29.9506,3800.0
2014-02-04 12:50:00,30.52,30.52,30.5,30.5,3600.0,29.9605,29.9605,29.9408,29.9408,3600.0
2014-02-04 12:55:00,30.49,30.52,30.49,30.51,2900.0,29.931,29.9605,29.931,29.9506,2900.0
2014-02-04 13:00:00,30.5,30.53,30.5,30.52,4300.0,29.9408,29.9703,29.9408,29.9605,4300.0
2014-02-04 13:05:00,30.52,30.53,30.51,30.52,2700.0,29.9605,29.9703,29.9506,29.9605,2700.0
2014-02-04 13:10:00,30.52,30.52,30.44,30.46,6000.0,29.9605,29.9605,29.8819,29.9016,6000.0
2014-02-04 13:15:00,30.45,30.48,30.44,30.48,4000.0,29.8917,29.9212,29.8819,29.9212,4000.0
2014-02-04 13:20:00,30.47,30.47,30.44,30.46,2800.0,29.9114,29.9114,29.8819,29.9016,2800.0
2014-02-04 13:25:00,30.45,30.47,30.44,30.47,9500.0,29.8917,29.9114,29.8819,29.9114,9500.0
2014-02-04 13:30:00,30.46,30.48,30.46,30.47,2700.0,29.9016,29.9212,29.9016,29.9114,2700.0
2014-02-04 13:35:00,30.48,30.48,30.43,30.47,8000.0,29.9212,29.9212,29.8721,29.9114,8000.0
2014-02-04 13:40:00,30.46,30.47,30.45,30.47,1100.0,29.9016,29.9114,29.8917,29.9114,1100.0
2014-02-04 13:45:00,30.46,30.47,30.45,30.46,7700.0,29.9016,29.9114,29.8917,29.9016,7700.0
2014-02-04 13:50:00,30.47,30.47,30.41,30.45,7400.0,29.9114,29.9114,29.8525,29.8917,7400.0
2014-02-04 13:55:00,30.44,30.44,30.38,30.42,5700.0,29.8819,29.8819,29.823,29.8623,5700.0
2014-02-04 14:00:00,30.4,30.44,30.39,30.42,14100.0,29.8427,29.8819,29.8328,29.8623,14100.0
2014-02-04 14:05:00,30.41,30.45,30.41,30.45,2700.0,29.8525,29.8917,29.8525,29.8917,2700.0
2014-02-04 14:10:00,30.43,30.47,30.43,30.47,2800.0,29.8721,29.9114,29.8721,29.9114,2800.0
2014-02-04 14:15:00,30.47,30.47,30.44,30.44,5400.0,29.9114,29.9114,29.8819,29.8819,5400.0
2014-02-04 14:20:00,30.45,30.51,30.44,30.49,7300.0,29.8917,29.9506,29.8819,29.931,7300.0
2014-02-04 14:25:00,30.48,30.5,30.48,30.49,3800.0,29.9212,29.9408,29.9212,29.931,3800.0
2014-02-04 14:30:00,30.49,30.53,30.47,30.52,6200.0,29.931,29.9703,29.9114,29.9605,6200.0
2014-02-04 14:35:00,30.51,30.54,30.51,30.52,5000.0,29.9506,29.9801,29.9506,29.9605,5000.0
2014-02-04 14:40:00,30.53,30.57,30.48,30.48,26300.0,29.9703,30.0095,29.9212,29.9212,26300.0
2014-02-04 14:45:00,30.47,30.49,30.44,30.46,8900.0,29.9114,29.931,29.8819,29.9016,8900.0
2014-02-04 14:50:00,30.46,30.52,30.45,30.51,25100.0,29.9016,29.9605,29.8917,29.9506,25100.0
2014-02-04 14:55:00,30.51,30.57,30.5,30.57,30800.0,29.9506,30.0095,29.9408,30.0095,30800.0
2014-02-04 15:00:00,30.57,30.58,30.57,30.58,7000.0,30.0095,30.0194,30.0095,30.0194,7000.0
2014-02-04 15:05:00,30.57,30.62,30.56,30.61,10600.0,30.0095,30.0586,29.9997,30.0488,10600.0
2014-02-04 15:10:00,30.62,30.63,30.61,30.62,13600.0,30.0586,30.0684,30.0488,30.0586,13600.0
2014-02-04 15:15:00,30.61,30.62,30.58,30.6,9700.0,30.0488,30.0586,30.0194,30.039,9700.0
2014-02-04 15:20:00,30.61,30.61,30.56,30.57,14800.0,30.0488,30.0488,29.9997,30.0095,14800.0
2014-02-04 15:25:00,30.57,30.59,30.49,30.51,30700.0,30.0095,30.0292,29.931,29.9506,30700.0
2014-02-04 15:30:00,30.51,30.6,30.5,30.59,26500.0,29.9506,30.039,29.9408,30.0292,26500.0
2014-02-04 15:35:00,30.58,30.63,30.57,30.61,30100.0,30.0194,30.0684,30.0095,30.0488,30100.0
2014-02-04 15:40:00,30.62,30.7,30.61,30.64,41700.0,30.0586,30.1372,30.0488,30.0783,41700.0
2014-02-04 15:45:00,30.64,30.68,30.61,30.61,32500.0,30.0783,30.1175,30.0488,30.0488,32500.0
2014-02-04 15:50:00,30.61,30.66,30.6,30.66,24700.0,30.0488,30.0979,30.039,30.0979,24700.0
2014-02-04 15:55:00,30.66,30.67,30.59,30.59,48100.0,30.0979,30.1077,30.0292,30.0292,48100.0
2014-02-05 09:30:00,30.41,30.54,30.34,30.45,26700.0,29.8525,29.9801,29.7838,29.8917,26700.0
2014-02-05 09:35:00,30.44,30.52,30.44,30.49,4400.0,29.8819,29.9605,29.8819,29.931,4400.0
2014-02-05 09:40:00,30.48,30.51,30.42,30.47,10800.0,29.9212,29.9506,29.8623,29.9114,10800.0
2014-02-05 09:45:00,30.47,30.49,30.4,30.4,9100.0,29.9114,29.931,29.8427,29.8427,9100.0
2014-02-05 09:50:00,30.42,30.46,30.36,30.46,4300.0,29.8623,29.9016,29.8034,29.9016,4300.0
2014-02-05 09:55:00,30.45,30.45,30.31,30.32,13300.0,29.8917,29.8917,29.7543,29.7641,13300.0
2014-02-05 10:00:00,30.34,30.6,30.34,30.57,23700.0,29.7838,30.039,29.7838,30.0095,23700.0
2014-02-05 10:05:00,30.57,30.57,30.44,30.44,7600.0,30.0095,30.0095,29.8819,29.8819,7600.0
2014-02-05 10:10:00,30.45,30.49,30.41,30.45,23700.0,29.8917,29.931,29.8525,29.8917,23700.0
2014-02-05 10:15:00,30.46,30.49,30.41,30.47,16300.0,29.9016,29.931,29.8525,29.9114,16300.0
2014-02-05 10:20:00,30.47,30.48,30.26,30.28,20800.0,29.9114,29.9212,29.7052,29.7249,20800.0
2014-02-05 10:25:00,30.28,30.33,30.27,30.31,17100.0,29.7249,29.7739,29.715,29.7543,17100.0
2014-02-05 10:30:00,30.31,30.4,30.28,30.4,14300.0,29.7543,29.8427,29.7249,29.8427,14300.0
2014-02-05 10:35:00,30.41,30.44,30.41,30.43,5100.0,29.8525,29.8819,29.8525,29.8721,5100.0
2014-02-05 10:40:00,30.43,30.48,30.43,30.46,11400.0,29.8721,29.9212,29.8721,29.9016,11400.0
2014-02-05 10:45:00,30.47,30.48,30.45,30.48,20900.0,29.9114,29.9212,29.8917,29.9212,20900.0
2014-02-05 10:50:00,30.49,30.49,30.46,30.49,5600.0,29.931,29.931,29.9016,29.931,5600.0
2014-02-05 10:55:00,30.49,30.52,30.48,30.5,10000.0,29.931,29.9605,29.9212,29.9408,10000.0
2014-02-05 11:00:00,30.49,30.51,30.48,30.51,27500.0,29.931,29.9506,29.9212,29.9506,27500.0
2014-02-05 11:05:00,30.5,30.52,30.48,30.51,46100.0,29.9408,29.9605,29.9212,29.9506,46100.0
2014-02-05 11:10:00,30.5,30.54,30.5,30.52,17200.0,29.9408,29.9801,29.9408,29.9605,17200.0
2014-02-05 11:15:00,30.53,30.57,30.53,30.55,14400.0,29.9703,30.0095,29.9703,29.9899,14400.0
2014-02-05 11:20:00,30.55,30.58,30.54,30.56,11000.0,29.9899,30.0194,29.9801,29.9997,11000.0
2014-02-05 11:25:00,30.55,30.63,30.55,30.63,16400.0,29.9899,30.0684,29.9899,30.0684,16400.0
2014-02-05 11:30:00,30.63,30.63,30.59,30.6,14500.0,30.0684,30.0684,30.0292,30.039,14500.0
2014-02-05 11:35:00,30.61,30.62,30.59,30.61,12500.0,30.0488,30.0586,30.0292,30.0488,12500.0
2014-02-05 11:40:00,30.61,30.62,30.59,30.6,7900.0,30.0488,30.0586,30.0292,30.039,7900.0
2014-02-05 11:45:00,30.6,30.68,30.6,30.64,14600.0,30.039,30.1175,30.039,30.0783,14600.0
2014-02-05 11:50:00,30.65,30.72,30.65,30.7,59400.0,30.0881,30.1568,30.0881,30.1372,59400.0
2014-02-05 11:55:00,30.7,30.74,30.69,30.73,14500.0,30.1372,30.1764,30.1273,30.1666,14500.0
2014-02-05 12:00:00,30.73,30.76,30.73,30.75,16500.0,30.1666,30.1961,30.1666,30.1862,16500.0
2014-02-05 12:05:00,30.75,30.79,30.74,30.76,8700.0,30.1862,30.2255,30.1764,30.1961,8700.0
2014-02-05 12:10:00,30.76,30.77,30.75,30.76,15300.0,30.1961,30.2059,30.1862,30.1961,15300.0
2014-02-05 12:15:00,30.76,30.8,30.76,30.8,10600.0,30.1961,30.2353,30.1961,30.2353,10600.0
2014-02-05 12:20:00,30.8,30.91,30.8,30.87,38500.0,30.2353,30.3433,30.2353,30.304,38500.0
2014-02-05 12:25:00,30.87,30.88,30.8,30.8,12700.0,30.304,30.3139,30.2353,30.2353,12700.0
2014-02-05 12:30:00,30.79,30.83,30.79,30.8,9800.0,30.2255,30.2648,30.2255,30.2353,9800.0
2014-02-05 12:35:00,30.81,30.84,30.78,30.78,7300.0,30.2451,30.2746,30.2157,30.2157,7300.0
2014-02-05 12:40:00,30.79,30.82,30.78,30.78,5000.0,30.2255,30.255,30.2157,30.2157,5000.0
2014-02-05 12:45:00,30.78,30.8,30.78,30.8,6000.0,30.2157,30.2353,30.2157,30.2353,6000.0
2014-02-05 12:50:00,30.79,30.82,30.79,30.81,9700.0,30.2255,30.255,30.2255,30.2451,9700.0
2014-02-05 12:55:00,30.82,30.84,30.82,30.82,4600.0,30.255,30.2746,30.255,30.255,4600.0
2014-02-05 13:00:00,30.83,30.86,30.82,30.86,7300.0,30.2648,30.2942,30.255,30.2942,7300.0
2014-02-05 13:05:00,30.86,30.91,30.86,30.91,6100.0,30.2942,30.3433,30.2942,30.3433,6100.0
2014-02-05 13:10:00,30.92,30.93,30.88,30.88,11200.0,30.3531,30.3629,30.3139,30.3139,11200.0
2014-02-05 13:15:00,30.88,30.89,30.87,30.87,3300.0,30.3139,30.3237,30.304,30.304,3300.0
2014-02-05 13:20:00,30.87,30.88,30.87,30.87,7600.0,30.304,30.3139,30.304,30.304,7600.0
2014-02-05 13:25:00,30.85,30.85,30.79,30.79,10800.0,30.2844,30.2844,30.2255,30.2255,10800.0
2014-02-05 13:30:00,30.79,30.8,30.77,30.78,9200.0,30.2255,30.2353,30.2059,30.2157,9200.0
2014-02-05 13:35:00,30.79,30.8,30.77,30.79,11800.0,30.2255,30.2353,30.2059,30.2255,11800.0
2014-02-05 13:40:00,30.79,30.81,30.77,30.77,5500.0,30.2255,30.2451,30.2059,30.2059,5500.0
2014-02-05 13:45:00,30.76,30.81,30.75,30.8,12000.0,30.1961,30.2451,30.1862,30.2353,12000.0
2014-02-05 13:50:00,30.8,30.8,30.78,30.78,4700.0,30.2353,30.2353,30.2157,30.2157,4700.0
2014-02-05 13:55:00,30.78,30.79,30.75,30.75,5600.0,30.2157,30.2255,30.1862,30.1862,5600.0
2014-02-05 14:00:00,30.75,30.78,30.75,30.75,9500.0,30.1862,30.2157,30.1862,30.1862,9500.0
2014-02-05 14:05:00,30.74,30.74,30.69,30.69,5000.0,30.1764,30.1764,30.1273,30.1273,5000.0
2014-02-05 14:10:00,30.7,30.7,30.65,30.67,37000.0,30.1372,30.1372,30.0881,30.1077,37000.0
2014-02-05 14:15:00,30.67,30.68,30.66,30.67,8800.0,30.1077,30.1175,30.0979,30.1077,8800.0
2014-02-05 14:20:00,30.67,30.69,30.67,30.69,4600.0,30.1077,30.1273,30.1077,30.1273,4600.0
2014-02-05 14:25:00,30.69,30.72,30.68,30.72,12200.0,30.1273,30.1568,30.1175,30.1568,12200.0
2014-02-05 14:30:00,30.71,30.75,30.71,30.74,18200.0,30.147,30.1862,30.147,30.1764,18200.0
2014-02-05 14:35:00,30.73,30.74,30.66,30.67,14800.0,30.1666,30.1764,30.0979,30.1077,14800.0
2014-02-05 14:40:00,30.67,30.69,30.66,30.67,36200.0,30.1077,30.1273,30.0979,30.1077,36200.0
2014-02-05 14:45:00,30.67,30.71,30.67,30.71,12300.0,30.1077,30.147,30.1077,30.147,12300.0
2014-02-05 14:50:00,30.71,30.76,30.7,30.7,18100.0,30.147,30.1961,30.1372,30.1372,18100.0
2014-02-05 14:55:00,30.7,30.7,30.66,30.66,6600.0,30.1372,30.1372,30.0979,30.0979,6600.0
2014-02-05 15:00:00,30.66,30.69,30.64,30.64,17300.0,30.0979,30.1273,30.0783,30.0783,17300.0
2014-02-05 15:05:00,30.63,30.65,30.63,30.63,13400.0,30.0684,30.0881,30.0684,30.0684,13400.0
2014-02-05 15:10:00,30.64,30.7,30.63,30.7,17500.0,30.0783,30.1372,30.0684,30.1372,17500.0
2014-02-05 15:15:00,30.7,30.71,30.66,30.71,13100.0,30.1372,30.147,30.0979,30.147,13100.0
2014-02-05 15:20:00,30.71,30.71,30.65,30.65,10500.0,30.147,30.147,30.0881,30.0881,10500.0
2014-02-05 15:25:00,30.64,30.69,30.64,30.69,11600.0,30.0783,30.1273,30.0783,30.1273,11600.0
2014-02-05 15:30:00,30.69,30.7,30.66,30.67,20000.0,30.1273,30.1372,30.0979,30.1077,20000.0
2014-02-05 15:35:00,30.67,30.68,30.65,30.68,16200.0,30.1077,30.1175,30.0881,30.1175,16200.0
2014-02-05 15:40:00,30.69,30.7,30.65,30.67,12800.0,30.1273,30.1372,30.0881,30.1077,12800.0
2014-02-05 15:45:00,30.68,30.74,30.67,30.7,28200.0,30.1175,30.1764,30.1077,30.1372,28200.0
2014-02-05 15:50:00,30.69,30.72,30.65,30.67,30500.0,30.1273,30.1568,30.0881,30.1077,30500.0
2014-02-05 15:55:00,30.66,30.7,30.64,30.66,50100.0,30.0979,30.1372,30.0783,30.0979,50100.0
2014-02-06 09:30:00,30.7,30.83,30.7,30.8,17000.0,30.1372,30.2648,30.1372,30.2353,17000.0
2014-02-06 09:35:00,30.8,30.87,30.8,30.83,6100.0,30.2353,30.304,30.2353,30.2648,6100.0
2014-02-06 09:40:00,30.83,30.87,30.78,30.84,7900.0,30.2648,30.304,30.2157,30.2746,7900.0
2014-02-06 09:45:00,30.84,30.91,30.84,30.9,6800.0,30.2746,30.3433,30.2746,30.3335,6800.0
2014-02-06 09:50:00,30.88,30.88,30.83,30.85,11200.0,30.3139,30.3139,30.2648,30.2844,11200.0
2014-02-06 09:55:00,30.85,30.85,30.74,30.74,19300.0,30.2844,30.2844,30.1764,30.1764,19300.0
2014-02-06 10:00:00,30.75,30.77,30.71,30.77,8500.0,30.1862,30.2059,30.147,30.2059,8500.0
2014-02-06 10:05:00,30.78,30.78,30.73,30.73,16800.0,30.2157,30.2157,30.1666,30.1666,16800.0
2014-02-06 10:10:00,30.74,30.75,30.67,30.67,12300.0,30.1764,30.1862,30.1077,30.1077,12300.0
2014-02-06 10:15:00,30.67,30.67,30.59,30.63,20100.0,30.1077,30.1077,30.0292,30.0684,20100.0
2014-02-06 10:20:00,30.65,30.67,30.62,30.67,9900.0,30.0881,30.1077,30.0586,30.1077,9900.0
2014-02-06 10:25:00,30.67,30.67,30.63,30.65,3300.0,30.1077,30.1077,30.0684,30.0881,3300.0
2014-02-06 10:30:00,30.64,30.73,30.64,30.73,11700.0,30.0783,30.1666,30.0783,30.1666,11700.0
2014-02-06 10:35:00,30.73,30.73,30.69,30.71,11000.0,30.1666,30.1666,30.1273,30.147,11000.0
2014-02-06 10:40:00,30.71,30.81,30.71,30.81,12300.0,30.147,30.2451,30.147,30.2451,12300.0
2014-02-06 10:45:00,30.81,30.85,30.79,30.82,12600.0,30.2451,30.2844,30.2255,30.255,12600.0
2014-02-06 10:50:00,30.83,30.85,30.76,30.77,9400.0,30.2648,30.2844,30.1961,30.2059,9400.0
2014-02-06 10:55:00,30.78,30.79,30.73,30.76,7900.0,30.2157,30.2255,30.1666,30.1961,7900.0
2014-02-06 11:00:00,30.75,30.8,30.74,30.79,10900.0,30.1862,30.2353,30.1764,30.2255,10900.0
2014-02-06 11:05:00,30.8,30.84,30.79,30.82,4800.0,30.2353,30.2746,30.2255,30.255,4800.0
2014-02-06 11:10:00,30.82,30.82,30.76,30.78,6000.0,30.255,30.255,30.1961,30.2157,6000.0
2014-02-06 11:15:00,30.79,30.8,30.74,30.76,5600.0,30.2255,30.2353,30.1764,30.1961,5600.0
2014-02-06 11:20:00,30.75,30.77,30.69,30.69,8200.0,30.1862,30.2059,30.1273,30.1273,8200.0
2014-02-06 11:25:00,30.69,30.71,30.66,30.66,5200.0,30.1273,30.147,30.0979,30.0979,5200.0
2014-02-06 11:30:00,30.67,30.74,30.67,30.72,9900.0,30.1077,30.1764,30.1077,30.1568,9900.0
2014-02-06 11:35:00,30.73,30.74,30.68,30.68,7400.0,30.1666,30.1764,30.1175,30.1175,7400.0
2014-02-06 11:40:00,30.69,30.71,30.63,30.64,16000.0,30.1273,30.147,30.0684,30.0783,16000.0
2014-02-06 11:45:00,30.63,30.65,30.59,30.65,22200.0,30.0684,30.0881,30.0292,30.0881,22200.0
2014-02-06 11:50:00,30.66,30.67,30.62,30.62,12900.0,30.0979,30.1077,30.0586,30.0586,12900.0
2014-02-06 11:55:00,30.61,30.64,30.6,30.62,13500.0,30.0488,30.0783,30.039,30.0586,13500.0
2014-02-06 12:00:00,30.61,30.68,30.61,30.68,10700.0,30.0488,30.1175,30.0488,30.1175,10700.0
2014-02-06 12:05:00,30.67,30.69,30.67,30.69,3300.0,30.1077,30.1273,30.1077,30.1273,3300.0
2014-02-06 12:10:00,30.69,30.69,30.67,30.68,21400.0,30.1273,30.1273,30.1077,30.1175,21400.0
2014-02-06 12:15:00,30.68,30.7,30.67,30.7,11400.0,30.1175,30.1372,30.1077,30.1372,11400.0
2014-02-06 12:20:00,30.7,30.73,30.69,30.71,7900.0,30.1372,30.1666,30.1273,30.147,7900.0
2014-02-06 12:25:00,30.71,30.75,30.7,30.75,13300.0,30.147,30.1862,30.1372,30.1862,13300.0
2014-02-06 12:30:00,30.75,30.77,30.75,30.77,15100.0,30.1862,30.2059,30.1862,30.2059,15100.0
2014-02-06 12:35:00,30.78,30.79,30.76,30.79,3600.0,30.2157,30.2255,30.1961,30.2255,3600.0
2014-02-06 12:40:00,30.78,30.78,30.76,30.76,3800.0,30.2157,30.2157,30.1961,30.1961,3800.0
2014-02-06 12:45:00,30.77,30.79,30.73,30.74,7700.0,30.2059,30.2255,30.1666,30.1764,7700.0
2014-02-06 12:50:00,30.75,30.75,30.73,30.75,4800.0,30.1862,30.1862,30.1666,30.1862,4800.0
2014-02-06 12:55:00,30.75,30.76,30.74,30.74,4400.0,30.1862,30.1961,30.1764,30.1764,4400.0
2014-02-06 13:00:00,30.73,30.75,30.73,30.74,2600.0,30.1666,30.1862,30.1666,30.1764,2600.0
2014-02-06 13:05:00,30.75,30.76,30.74,30.76,5500.0,30.1862,30.1961,30.1764,30.1961,5500.0
2014-02-06 13:10:00,30.76,30.77,30.75,30.75,3800.0,30.1961,30.2059,30.1862,30.1862,3800.0
2014-02-06 13:15:00,30.75,30.75,30.69,30.7,6900.0,30.1862,30.1862,30.1273,30.1372,6900.0
2014-02-06 13:20:00,30.69,30.7,30.65,30.65,3600.0,30.1273,30.1372,30.0881,30.0881,3600.0
2014-02-06 13:25:00,30.64,30.66,30.64,30.66,17100.0,30.0783,30.0979,30.0783,30.0979,17100.0
2014-02-06 13:30:00,30.66,30.7,30.64,30.68,26300.0,30.0979,30.1372,30.0783,30.1175,26300.0
2014-02-06 13:35:00,30.69,30.72,30.69,30.71,25700.0,30.1273,30.1568,30.1273,30.147,25700.0
2014-02-06 13:40:00,30.72,30.72,30.69,30.69,3800.0,30.1568,30.1568,30.1273,30.1273,3800.0
2014-02-06 13:45:00,30.7,30.73,30.69,30.73,5900.0,30.1372,30.1666,30.1273,30.1666,5900.0
2014-02-06 13:50:00,30.73,30.73,30.72,30.73,5300.0,30.1666,30.1666,30.1568,30.1666,5300.0
2014-02-06 13:55:00,30.73,30.73,30.7,30.72,20600.0,30.1666,30.1666,30.1372,30.1568,20600.0
2014-02-06 14:00:00,30.72,30.76,30.72,30.76,7200.0,30.1568,30.1961,30.1568,30.1961,7200.0
2014-02-06 14:05:00,30.76,30.77,30.74,30.76,10400.0,30.1961,30.2059,30.1764,30.1961,10400.0
2014-02-06 14:10:00,30.76,30.78,30.76,30.78,6800.0,30.1961,30.2157,30.1961,30.2157,6800.0
2014-02-06 14:15:00,30.77,30.8,30.75,30.79,17700.0,30.2059,30.2353,30.1862,30.2255,17700.0
2014-02-06 14:20:00,30.79,30.83,30.79,30.83,22000.0,30.2255,30.2648,30.2255,30.2648,22000.0
2014-02-06 14:25:00,30.83,30.85,30.82,30.85,14400.0,30.2648,30.2844,30.255,30.2844,14400.0
2014-02-06 14:30:00,30.85,30.86,30.83,30.84,13400.0,30.2844,30.2942,30.2648,30.2746,13400.0
2014-02-06 14:35:00,30.83,30.86,30.82,30.86,8100.0,30.2648,30.2942,30.255,30.2942,8100.0
2014-02-06 14:40:00,30.86,30.87,30.86,30.86,3500.0,30.2942,30.304,30.2942,30.2942,3500.0
2014-02-06 14:45:00,30.86,30.86,30.82,30.83,12300.0,30.2942,30.2942,30.255,30.2648,12300.0
2014-02-06 14:50:00,30.84,30.85,30.83,30.85,9300.0,30.2746,30.2844,30.2648,30.2844,9300.0
2014-02-06 14:55:00,30.84,30.86,30.83,30.86,10100.0,30.2746,30.2942,30.2648,30.2942,10100.0
2014-02-06 15:00:00,30.86,30.88,30.85,30.87,8600.0,30.2942,30.3139,30.2844,30.304,8600.0
2014-02-06 15:05:00,30.87,30.89,30.86,30.88,15700.0,30.304,30.3237,30.2942,30.3139,15700.0
2014-02-06 15:10:00,30.87,30.88,30.85,30.86,11500.0,30.304,30.3139,30.2844,30.2942,11500.0
2014-02-06 15:15:00,30.86,30.88,30.84,30.87,26700.0,30.2942,30.3139,30.2746,30.304,26700.0
2014-02-06 15:20:00,30.87,30.87,30.82,30.82,10200.0,30.304,30.304,30.255,30.255,10200.0
2014-02-06 15:25:00,30.81,30.83,30.79,30.81,14600.0,30.2451,30.2648,30.2255,30.2451,14600.0
2014-02-06 15:30:00,30.81,30.81,30.78,30.79,10800.0,30.2451,30.2451,30.2157,30.2255,10800.0
2014-02-06 15:35:00,30.78,30.8,30.77,30.8,31600.0,30.2157,30.2353,30.2059,30.2353,31600.0
2014-02-06 15:40:00,30.81,30.81,30.75,30.75,24300.0,30.2451,30.2451,30.1862,30.1862,24300.0
2014-02-06 15:45:00,30.76,30.82,30.75,30.76,43200.0,30.1961,30.255,30.1862,30.1961,43200.0
2014-02-06 15:50:00,30.76,30.78,30.69,30.71,107500.0,30.1961,30.2157,30.1273,30.147,107500.0
2014-02-06 15:55:00,30.71,30.74,30.67,30.71,237500.0,30.147,30.1764,30.1077,30.147,237500.0
2014-02-07 09:30:00,30.94,31.08,30.94,31.08,24100.0,30.3728,30.5102,30.3728,30.5102,24100.0
2014-02-07 09:35:00,31.09,31.21,31.02,31.21,28300.0,30.52,30.6378,30.4513,30.6378,28300.0
2014-02-07 09:40:00,31.19,31.3,31.14,31.26,19300.0,30.6182,30.7262,30.5691,30.6869,19300.0
2014-02-07 09:45:00,31.24,31.24,31.14,31.19,18100.0,30.6673,30.6673,30.5691,30.6182,18100.0
2014-02-07 09:50:00,31.19,31.19,31.14,31.19,10200.0,30.6182,30.6182,30.5691,30.6182,10200.0
2014-02-07 09:55:00,31.2,31.25,31.2,31.24,9200.0,30.628,30.6771,30.628,30.6673,9200.0
2014-02-07 10:00:00,31.25,31.32,31.25,31.26,9500.0,30.6771,30.7458,30.6771,30.6869,9500.0
2014-02-07 10:05:00,31.26,31.28,31.21,31.24,15000.0,30.6869,30.7065,30.6378,30.6673,15000.0
2014-02-07 10:10:00,31.24,31.25,31.16,31.17,15100.0,30.6673,30.6771,30.5887,30.5985,15100.0
2014-02-07 10:15:00,31.18,31.19,31.12,31.12,22100.0,30.6084,30.6182,30.5495,30.5495,22100.0
2014-02-07 10:20:00,31.12,31.15,31.09,31.09,15200.0,30.5495,30.5789,30.52,30.52,15200.0
2014-02-07 10:25:00,31.07,31.13,31.03,31.08,10500.0,30.5004,30.5593,30.4611,30.5102,10500.0
2014-02-07 10:30:00,31.08,31.12,31.07,31.08,13500.0,30.5102,30.5495,30.5004,30.5102,13500.0
2014-02-07 10:35:00,31.08,31.15,31.08,31.15,5100.0,30.5102,30.5789,30.5102,30.5789,5100.0
2014-02-07 10:40:00,31.14,31.14,31.09,31.11,9200.0,30.5691,30.5691,30.52,30.5396,9200.0
2014-02-07 10:45:00,31.09,31.15,31.08,31.15,6100.0,30.52,30.5789,30.5102,30.5789,6100.0
2014-02-07 10:50:00,31.15,31.19,31.13,31.19,7800.0,30.5789,30.6182,30.5593,30.6182,7800.0
2014-02-07 10:55:00,31.19,31.27,31.19,31.27,16500.0,30.6182,30.6967,30.6182,30.6967,16500.0
2014-02-07 11:00:00,31.25,31.25,31.21,31.24,8700.0,30.6771,30.6771,30.6378,30.6673,8700.0
2014-02-07 11:05:00,31.24,31.29,31.24,31.29,6600.0,30.6673,30.7163,30.6673,30.7163,6600.0
2014-02-07 11:10:00,31.28,31.3,31.27,31.3,4200.0,30.7065,30.7262,30.6967,30.7262,4200.0
2014-02-07 11:15:00,31.3,31.33,31.28,31.3,9200.0,30.7262,30.7556,30.7065,30.7262,9200.0
2014-02-07 11:20:00,31.29,31.33,31.26,31.27,7400.0,30.7163,30.7556,30.6869,30.6967,7400.0
2014-02-07 11:25:00,31.28,31.3,31.26,31.26,12100.0,30.7065,30.7262,30.6869,30.6869,12100.0
2014-02-07 11:30:00,31.25,31.27,31.24,31.25,13600.0,30.6771,30.6967,30.6673,30.6771,13600.0
2014-02-07 11:35:00,31.24,31.24,31.19,31.19,6100.0,30.6673,30.6673,30.6182,30.6182,6100.0
2014-02-07 11:40:00,31.2,31.25,31.2,31.24,7800.0,30.628,30.6771,30.628,30.6673,7800.0
2014-02-07 11:45:00,31.24,31.25,31.21,31.24,6500.0,30.6673,30.6771,30.6378,30.6673,6500.0
2014-02-07 11:50:00,31.25,31.25,31.23,31.23,8300.0,30.6771,30.6771,30.6574,30.6574,8300.0
2014-02-07 11:55:00,31.24,31.25,31.22,31.25,3500.0,30.6673,30.6771,30.6476,30.6771,3500.0
2014-02-07 12:00:00,31.25,31.25,31.2,31.21,4600.0,30.6771,30.6771,30.628,30.6378,4600.0
2014-02-07 12:05:00,31.2,31.2,31.19,31.2,4200.0,30.628,30.628,30.6182,30.628,4200.0
2014-02-07 12:10:00,31.19,31.2,31.18,31.2,7500.0,30.6182,30.628,30.6084,30.628,7500.0
2014-02-07 12:15:00,31.2,31.21,31.19,31.21,4600.0,30.628,30.6378,30.6182,30.6378,4600.0
2014-02-07 12:20:00,31.21,31.21,31.21,31.21,1700.0,30.6378,30.6378,30.6378,30.6378,1700.0
2014-02-07 12:25:00,31.21,31.21,31.15,31.18,27900.0,30.6378,30.6378,30.5789,30.6084,27900.0
2014-02-07 12:30:00,31.18,31.21,31.16,31.16,7500.0,30.6084,30.6378,30.5887,30.5887,7500.0
2014-02-07 12:35:00,31.15,31.16,31.15,31.15,5500.0,30.5789,30.5887,30.5789,30.5789,5500.0
2014-02-07 12:40:00,31.15,31.18,31.15,31.18,4300.0,30.5789,30.6084,30.5789,30.6084,4300.0
2014-02-07 12:45:00,31.18,31.19,31.16,31.16,4500.0,30.6084,30.6182,30.5887,30.5887,4500.0
2014-02-07 12:50:00,31.16,31.17,31.16,31.16,2000.0,30.5887,30.5985,30.5887,30.5887,2000.0
2014-02-07 12:55:00,31.16,31.17,31.14,31.16,8800.0,30.5887,30.5985,30.5691,30.5887,8800.0
2014-02-07 13:00:00,31.16,31.19,31.16,31.18,3400.0,30.5887,30.6182,30.5887,30.6084,3400.0
2014-02-07 13:05:00,31.18,31.18,31.16,31.16,5000.0,30.6084,30.6084,30.5887,30.5887,5000.0
2014-02-07 13:10:00,31.17,31.17,31.16,31.17,22300.0,30.5985,30.5985,30.5887,30.5985,22300.0
2014-02-07 13:15:00,31.17,31.17,31.14,31.15,7300.0,30.5985,30.5985,30.5691,30.5789,7300.0
2014-02-07 13:20:00,31.15,31.16,31.14,31.16,6700.0,30.5789,30.5887,30.5691,30.5887,6700.0
2014-02-07 13:25:00,31.16,31.17,31.15,31.17,7000.0,30.5887,30.5985,30.5789,30.5985,7000.0
2014-02-07 13:30:00,31.17,31.18,31.16,31.18,7500.0,30.5985,30.6084,30.5887,30.6084,7500.0
2014-02-07 13:35:00,31.18,31.18,31.16,31.17,5200.0,30.6084,30.6084,30.5887,30.5985,5200.0
2014-02-07 13:40:00,31.17,31.23,31.17,31.23,10700.0,30.5985,30.6574,30.5985,30.6574,10700.0
2014-02-07 13:45:00,31.23,31.25,31.23,31.24,21400.0,30.6574,30.6771,30.6574,30.6673,21400.0
2014-02-07 13:50:00,31.24,31.26,31.24,31.25,7500.0,30.6673,30.6869,30.6673,30.6771,7500.0
2014-02-07 13:55:00,31.25,31.29,31.24,31.28,10700.0,30.6771,30.7163,30.6673,30.7065,10700.0
2014-02-07 14:00:00,31.28,31.31,31.28,31.31,10300.0,30.7065,30.736,30.7065,30.736,10300.0
2014-02-07 14:05:00,31.31,31.31,31.28,31.3,6600.0,30.736,30.736,30.7065,30.7262,6600.0
2014-02-07 14:10:00,31.3,31.31,31.22,31.22,30700.0,30.7262,30.736,30.6476,30.6476,30700.0
2014-02-07 14:15:00,31.23,31.24,31.23,31.24,4700.0,30.6574,30.6673,30.6574,30.6673,4700.0
2014-02-07 14:20:00,31.24,31.27,31.23,31.27,11200.0,30.6673,30.6967,30.6574,30.6967,11200.0
2014-02-07 14:25:00,31.27,31.3,31.27,31.27,18700.0,30.6967,30.7262,30.6967,30.6967,18700.0
2014-02-07 14:30:00,31.27,31.27,31.21,31.21,10800.0,30.6967,30.6967,30.6378,30.6378,10800.0
2014-02-07 14:35:00,31.22,31.22,31.19,31.21,4800.0,30.6476,30.6476,30.6182,30.6378,4800.0
2014-02-07 14:40:00,31.2,31.23,31.15,31.22,28700.0,30.628,30.6574,30.5789,30.6476,28700.0
2014-02-07 14:45:00,31.21,31.24,31.2,31.21,18800.0,30.6378,30.6673,30.628,30.6378,18800.0
2014-02-07 14:50:00,31.21,31.23,31.19,31.22,14400.0,30.6378,30.6574,30.6182,30.6476,14400.0
2014-02-07 14:55:00,31.21,31.23,31.2,31.22,20600.0,30.6378,30.6574,30.628,30.6476,20600.0
2014-02-07 15:00:00,31.22,31.23,31.21,31.23,12700.0,30.6476,30.6574,30.6378,30.6574,12700.0
2014-02-07 15:05:00,31.22,31.23,31.21,31.23,14500.0,30.6476,30.6574,30.6378,30.6574,14500.0
2014-02-07 15:10:00,31.23,31.24,31.22,31.24,13300.0,30.6574,30.6673,30.6476,30.6673,13300.0
2014-02-07 15:15:00,31.23,31.24,31.22,31.22,22700.0,30.6574,30.6673,30.6476,30.6476,22700.0
2014-02-07 15:20:00,31.22,31.23,31.2,31.23,10700.0,30.6476,30.6574,30.628,30.6574,10700.0
2014-02-07 15:25:00,31.23,31.23,31.21,31.21,7000.0,30.6574,30.6574,30.6378,30.6378,7000.0
2014-02-07 15:30:00,31.21,31.22,31.19,31.2,41800.0,30.6378,30.6476,30.6182,30.628,41800.0
2014-02-07 15:35:00,31.2,31.22,31.19,31.21,17300.0,30.628,30.6476,30.6182,30.6378,17300.0
2014-02-07 15:40:00,31.21,31.21,31.18,31.2,27100.0,30.6378,30.6378,30.6084,30.628,27100.0
2014-02-07 15:45:00,31.19,31.26,31.19,31.23,40700.0,30.6182,30.6869,30.6182,30.6574,40700.0
2014-02-07 15:50:00,31.23,31.25,31.21,31.25,25300.0,30.6574,30.6771,30.6378,30.6771,25300.0
2014-02-07 15:55:00,31.24,31.27,31.24,31.25,105000.0,30.6673,30.6967,30.6673,30.6771,105000.0
2014-02-10 09:30:00,31.16,31.34,31.15,31.15,27500.0,30.5887,30.7654,30.5789,30.5789,27500.0
2014-02-10 09:35:00,31.15,31.16,31.07,31.13,15900.0,30.5789,30.5887,30.5004,30.5593,15900.0
2014-02-10 09:40:00,31.14,31.21,31.12,31.18,8700.0,30.5691,30.6378,30.5495,30.6084,8700.0
2014-02-10 09:45:00,31.21,31.24,31.17,31.22,4100.0,30.6378,30.6673,30.5985,30.6476,4100.0
2014-02-10 09:50:00,31.2,31.22,31.15,31.19,4200.0,30.628,30.6476,30.5789,30.6182,4200.0
2014-02-10 09:55:00,31.19,31.27,31.17,31.22,5100.0,30.6182,30.6967,30.5985,30.6476,5100.0
2014-02-10 10:00:00,31.19,31.22,31.15,31.17,4800.0,30.6182,30.6476,30.5789,30.5985,4800.0
2014-02-10 10:05:00,31.19,31.19,31.16,31.16,3300.0,30.6182,30.6182,30.5887,30.5887,3300.0
2014-02-10 10:10:00,31.17,31.23,31.17,31.2,6100.0,30.5985,30.6574,30.5985,30.628,6100.0
2014-02-10 10:15:00,31.21,31.23,31.19,31.19,4600.0,30.6378,30.6574,30.6182,30.6182,4600.0
2014-02-10 10:20:00,31.19,31.23,31.19,31.19,1500.0,30.6182,30.6574,30.6182,30.6182,1500.0
2014-02-10 10:25:00,31.19,31.2,31.18,31.19,2300.0,30.6182,30.628,30.6084,30.6182,2300.0
2014-02-10 10:30:00,31.2,31.2,31.13,31.16,9200.0,30.628,30.628,30.5593,30.5887,9200.0
2014-02-10 10:35:00,31.16,31.16,31.11,31.13,4600.0,30.5887,30.5887,30.5396,30.5593,4600.0
2014-02-10 10:40:00,31.13,31.14,31.12,31.12,1900.0,30.5593,30.5691,30.5495,30.5495,1900.0
2014-02-10 10:45:00,31.12,31.12,31.07,31.09,8400.0,30.5495,30.5495,30.5004,30.52,8400.0
2014-02-10 10:50:00,31.08,31.16,31.08,31.14,6900.0,30.5102,30.5887,30.5102,30.5691,6900.0
2014-02-10 10:55:00,31.14,31.15,31.1,31.15,20600.0,30.5691,30.5789,30.5298,30.5789,20600.0
2014-02-10 11:00:00,31.15,31.16,31.11,31.11,26800.0,30.5789,30.5887,30.5396,30.5396,26800.0
2014-02-10 11:05:00,31.11,31.12,31.07,31.07,24500.0,30.5396,30.5495,30.5004,30.5004,24500.0
2014-02-10 11:10:00,31.07,31.07,31.03,31.04,8300.0,30.5004,30.5004,30.4611,30.4709,8300.0
2014-02-10 11:15:00,31.03,31.04,31.01,31.03,10400.0,30.4611,30.4709,30.4415,30.4611,10400.0
2014-02-10 11:20:00,31.03,31.05,31.01,31.02,6100.0,30.4611,30.4807,30.4415,30.4513,6100.0
2014-02-10 11:25:00,31.02,31.02,30.99,31.01,18200.0,30.4513,30.4513,30.4218,30.4415,18200.0
2014-02-10 11:30:00,31.0,31.01,31.0,31.0,20000.0,30.4317,30.4415,30.4317,30.4317,20000.0
2014-02-10 11:35:00,31.0,31.0,30.98,31.0,20200.0,30.4317,30.4317,30.412,30.4317,20200.0
2014-02-10 11:40:00,31.0,31.01,30.97,30.99,22800.0,30.4317,30.4415,30.4022,30.4218,22800.0
2014-02-10 11:45:00,30.98,31.0,30.98,31.0,5600.0,30.412,30.4317,30.412,30.4317,5600.0
2014-02-10 11:50:00,31.0,31.01,30.98,31.0,24800.0,30.4317,30.4415,30.412,30.4317,24800.0
2014-02-10 11:55:00,31.0,31.0,30.99,30.99,7000.0,30.4317,30.4317,30.4218,30.4218,7000.0
2014-02-10 12:00:00,30.97,31.0,30.97,30.98,6700.0,30.4022,30.4317,30.4022,30.412,6700.0
2014-02-10 12:05:00,30.98,30.99,30.94,30.95,7300.0,30.412,30.4218,30.3728,30.3826,7300.0
2014-02-10 12:10:00,30.96,30.96,30.95,30.96,5000.0,30.3924,30.3924,30.3826,30.3924,5000.0
2014-02-10 12:15:00,30.97,30.97,30.95,30.96,5100.0,30.4022,30.4022,30.3826,30.3924,5100.0
2014-02-10 12:20:00,30.96,30.96,30.95,30.96,7000.0,30.3924,30.3924,30.3826,30.3924,7000.0
2014-02-10 12:25:00,30.97,30.97,30.92,30.92,8000.0,30.4022,30.4022,30.3531,30.3531,8000.0
2014-02-10 12:30:00,30.91,30.99,30.91,30.99,13000.0,30.3433,30.4218,30.3433,30.4218,13000.0
2014-02-10 12:35:00,30.99,31.02,30.99,30.99,8200.0,30.4218,30.4513,30.4218,30.4218,8200.0
2014-02-10 12:40:00,30.99,31.02,30.98,31.02,4800.0,30.4218,30.4513,30.412,30.4513,4800.0
2014-02-10 12:45:00,31.02,31.02,30.98,31.0,9400.0,30.4513,30.4513,30.412,30.4317,9400.0
2014-02-10 12:50:00,31.01,31.03,31.01,31.03,6700.0,30.4415,30.4611,30.4415,30.4611,6700.0
2014-02-10 12:55:00,31.03,31.04,31.01,31.02,15400.0,30.4611,30.4709,30.4415,30.4513,15400.0
2014-02-10 13:00:00,31.02,31.03,31.02,31.02,2300.0,30.4513,30.4611,30.4513,30.4513,2300.0
2014-02-10 13:05:00,31.02,31.04,31.02,31.02,2800.0,30.4513,30.4709,30.4513,30.4513,2800.0
2014-02-10 13:10:00,31.03,31.04,31.02,31.03,4100.0,30.4611,30.4709,30.4513,30.4611,4100.0
2014-02-10 13:15:00,31.02,31.05,31.0,31.04,24400.0,30.4513,30.4807,30.4317,30.4709,24400.0
2014-02-10 13:20:00,31.05,31.08,31.05,31.08,4000.0,30.4807,30.5102,30.4807,30.5102,4000.0
2014-02-10 13:25:00,31.08,31.1,31.08,31.09,3300.0,30.5102,30.5298,30.5102,30.52,3300.0
2014-02-10 13:30:00,31.09,31.11,31.09,31.1,5400.0,30.52,30.5396,30.52,30.5298,5400.0
2014-02-10 13:35:00,31.1,31.14,31.1,31.14,11800.0,30.5298,30.5691,30.5298,30.5691,11800.0
2014-02-10 13:40:00,31.14,31.15,31.12,31.13,3400.0,30.5691,30.5789,30.5495,30.5593,3400.0
2014-02-10 13:45:00,31.13,31.15,31.11,31.11,5700.0,30.5593,30.5789,30.5396,30.5396,5700.0
2014-02-10 13:50:00,31.11,31.11,31.09,31.1,15300.0,30.5396,30.5396,30.52,30.5298,15300.0
2014-02-10 13:55:00,31.11,31.11,31.07,31.1,10000.0,30.5396,30.5396,30.5004,30.5298,10000.0
2014-02-10 14:00:00,31.09,31.11,31.07,31.08,26700.0,30.52,30.5396,30.5004,30.5102,26700.0
2014-02-10 14:05:00,31.08,31.08,31.06,31.07,7600.0,30.5102,30.5102,30.4906,30.5004,7600.0
2014-02-10 14:10:00,31.07,31.11,31.07,31.11,17200.0,30.5004,30.5396,30.5004,30.5396,17200.0
2014-02-10 14:15:00,31.11,31.12,31.1,31.11,14400.0,30.5396,30.5495,30.5298,30.5396,14400.0
2014-02-10 14:20:00,31.12,31.18,31.12,31.18,10500.0,30.5495,30.6084,30.5495,30.6084,10500.0
2014-02-10 14:25:00,31.18,31.18,31.17,31.17,6900.0,30.6084,30.6084,30.5985,30.5985,6900.0
2014-02-10 14:30:00,31.17,31.18,31.17,31.18,6000.0,30.5985,30.6084,30.5985,30.6084,6000.0
2014-02-10 14:35:00,31.18,31.23,31.18,31.21,8300.0,30.6084,30.6574,30.6084,30.6378,8300.0
2014-02-10 14:40:00,31.21,31.21,31.2,31.2,7500.0,30.6378,30.6378,30.628,30.628,7500.0
2014-02-10 14:45:00,31.19,31.2,31.18,31.19,3900.0,30.6182,30.628,30.6084,30.6182,3900.0
2014-02-10 14:50:00,31.19,31.2,31.18,31.19,4700.0,30.6182,30.628,30.6084,30.6182,4700.0
2014-02-10 14:55:00,31.2,31.2,31.18,31.2,7100.0,30.628,30.628,30.6084,30.628,7100.0
2014-02-10 15:00:00,31.2,31.22,31.19,31.21,14900.0,30.628,30.6476,30.6182,30.6378,14900.0
2014-02-10 15:05:00,31.2,31.22,31.2,31.22,8600.0,30.628,30.6476,30.628,30.6476,8600.0
2014-02-10 15:10:00,31.22,31.23,31.22,31.23,8800.0,30.6476,30.6574,30.6476,30.6574,8800.0
2014-02-10 15:15:00,31.23,31.24,31.22,31.24,18000.0,30.6574,30.6673,30.6476,30.6673,18000.0
2014-02-10 15:20:00,31.24,31.24,31.22,31.23,21900.0,30.6673,30.6673,30.6476,30.6574,21900.0
2014-02-10 15:25:00,31.24,31.24,31.23,31.24,8200.0,30.6673,30.6673,30.6574,30.6673,8200.0
2014-02-10 15:30:00,31.24,31.26,31.23,31.25,16300.0,30.6673,30.6869,30.6574,30.6771,16300.0
2014-02-10 15:35:00,31.26,31.28,31.25,31.27,15700.0,30.6869,30.7065,30.6771,30.6967,15700.0
2014-02-10 15:40:00,31.28,31.31,31.27,31.31,46700.0,30.7065,30.736,30.6967,30.736,46700.0
2014-02-10 15:45:00,31.3,31.33,31.27,31.28,87700.0,30.7262,30.7556,30.6967,30.7065,87700.0
2014-02-10 15:50:00,31.27,31.31,31.27,31.31,44700.0,30.6967,30.736,30.6967,30.736,44700.0
2014-02-10 15:55:00,31.31,31.32,31.3,31.32,73000.0,30.736,30.7458,30.7262,30.7458,73000.0
2014-02-11 09:30:00,31.29,31.38,31.29,31.33,18100.0,30.7163,30.8047,30.7163,30.7556,18100.0
2014-02-11 09:35:00,31.33,31.4,31.32,31.4,4500.0,30.7556,30.8243,30.7458,30.8243,4500.0
2014-02-11 09:40:00,31.4,31.41,31.3,31.41,16500.0,30.8243,30.8341,30.7262,30.8341,16500.0
2014-02-11 09:45:00,31.42,31.53,31.4,31.5,18400.0,30.844,30.9519,30.8243,30.9225,18400.0
2014-02-11 09:50:00,31.5,31.51,31.42,31.42,61100.0,30.9225,30.9323,30.844,30.844,61100.0
2014-02-11 09:55:00,31.41,31.46,31.39,31.4,17300.0,30.8341,30.8832,30.8145,30.8243,17300.0
2014-02-11 10:00:00,31.41,31.43,31.37,31.38,2100.0,30.8341,30.8538,30.7949,30.8047,2100.0
2014-02-11 10:05:00,31.38,31.41,31.35,31.4,5500.0,30.8047,30.8341,30.7752,30.8243,5500.0
2014-02-11 10:10:00,31.4,31.4,31.38,31.4,2200.0,30.8243,30.8243,30.8047,30.8243,2200.0
2014-02-11 10:15:00,31.41,31.42,31.37,31.39,3400.0,30.8341,30.844,30.7949,30.8145,3400.0
2014-02-11 10:20:00,31.42,31.42,31.39,31.42,2900.0,30.844,30.844,30.8145,30.844,2900.0
2014-02-11 10:25:00,31.43,31.46,31.42,31.42,4800.0,30.8538,30.8832,30.844,30.844,4800.0
2014-02-11 10:30:00,31.44,31.44,31.41,31.42,1000.0,30.8636,30.8636,30.8341,30.844,1000.0
2014-02-11 10:35:00,31.42,31.43,31.4,31.4,2500.0,30.844,30.8538,30.8243,30.8243,2500.0
2014-02-11 10:40:00,31.41,31.41,31.36,31.36,5600.0,30.8341,30.8341,30.7851,30.7851,5600.0
2014-02-11 10:45:00,31.36,31.42,31.35,31.39,7200.0,30.7851,30.844,30.7752,30.8145,7200.0
2014-02-11 10:50:00,31.39,31.44,31.39,31.44,9100.0,30.8145,30.8636,30.8145,30.8636,9100.0
2014-02-11 10:55:00,31.44,31.45,31.4,31.41,9600.0,30.8636,30.8734,30.8243,30.8341,9600.0
2014-02-11 11:00:00,31.42,31.48,31.42,31.43,4100.0,30.844,30.9029,30.844,30.8538,4100.0
2014-02-11 11:05:00,31.43,31.43,31.37,31.38,6100.0,30.8538,30.8538,30.7949,30.8047,6100.0
2014-02-11 11:10:00,31.37,31.38,31.36,31.36,4400.0,30.7949,30.8047,30.7851,30.7851,4400.0
2014-02-11 11:15:00,31.36,31.44,31.36,31.44,7600.0,30.7851,30.8636,30.7851,30.8636,7600.0
2014-02-11 11:20:00,31.44,31.46,31.44,31.46,1100.0,30.8636,30.8832,30.8636,30.8832,1100.0
2014-02-11 11:25:00,31.48,31.5,31.46,31.5,5400.0,30.9029,30.9225,30.8832,30.9225,5400.0
2014-02-11 11:30:00,31.51,31.52,31.5,31.51,1200.0,30.9323,30.9421,30.9225,30.9323,1200.0
2014-02-11 11:35:00,31.52,31.53,31.51,31.52,1400.0,30.9421,30.9519,30.9323,30.9421,1400.0
2014-02-11 11:40:00,31.52,31.55,31.52,31.55,4400.0,30.9421,30.9716,30.9421,30.9716,4400.0
2014-02-11 11:45:00,31.55,31.57,31.53,31.56,3600.0,30.9716,30.9912,30.9519,30.9814,3600.0
2014-02-11 11:50:00,31.56,31.59,31.56,31.59,3200.0,30.9814,31.0108,30.9814,31.0108,3200.0
2014-02-11 11:55:00,31.58,31.6,31.57,31.6,21100.0,31.001,31.0207,30.9912,31.0207,21100.0
2014-02-11 12:00:00,31.6,31.6,31.54,31.54,10800.0,31.0207,31.0207,30.9618,30.9618,10800.0
2014-02-11 12:05:00,31.54,31.54,31.49,31.5,18500.0,30.9618,30.9618,30.9127,30.9225,18500.0
2014-02-11 12:10:00,31.49,31.49,31.46,31.47,11400.0,30.9127,30.9127,30.8832,30.893,11400.0
2014-02-11 12:15:00,31.46,31.47,31.44,31.45,12200.0,30.8832,30.893,30.8636,30.8734,12200.0
2014-02-11 12:20:00,31.47,31.49,31.45,31.49,10200.0,30.893,30.9127,30.8734,30.9127,10200.0
2014-02-11 12:25:00,31.49,31.51,31.49,31.49,5300.0,30.9127,30.9323,30.9127,30.9127,5300.0
2014-02-11 12:30:00,31.49,31.51,31.48,31.48,32600.0,30.9127,30.9323,30.9029,30.9029,32600.0
2014-02-11 12:35:00,31.48,31.48,31.45,31.45,6000.0,30.9029,30.9029,30.8734,30.8734,6000.0
2014-02-11 12:40:00,31.44,31.45,31.42,31.43,9000.0,30.8636,30.8734,30.844,30.8538,9000.0
2014-02-11 12:45:00,31.43,31.45,31.43,31.45,5500.0,30.8538,30.8734,30.8538,30.8734,5500.0
2014-02-11 12:50:00,31.46,31.46,31.44,31.44,2900.0,30.8832,30.8832,30.8636,30.8636,2900.0
2014-02-11 12:55:00,31.45,31.45,31.44,31.45,3400.0,30.8734,30.8734,30.8636,30.8734,3400.0
2014-02-11 13:00:00,31.45,31.49,31.45,31.49,5400.0,30.8734,30.9127,30.8734,30.9127,5400.0
2014-02-11 13:05:00,31.48,31.5,31.48,31.49,3700.0,30.9029,30.9225,30.9029,30.9127,3700.0
2014-02-11 13:10:00,31.5,31.52,31.5,31.5,18600.0,30.9225,30.9421,30.9225,30.9225,18600.0
2014-02-11 13:15:00,31.5,31.5,31.47,31.47,41800.0,30.9225,30.9225,30.893,30.893,41800.0
2014-02-11 13:20:00,31.47,31.47,31.45,31.47,4200.0,30.893,30.893,30.8734,30.893,4200.0
2014-02-11 13:25:00,31.47,31.48,31.46,31.47,2500.0,30.893,30.9029,30.8832,30.893,2500.0
2014-02-11 13:30:00,31.49,31.49,31.47,31.48,5500.0,30.9127,30.9127,30.893,30.9029,5500.0
2014-02-11 13:35:00,31.48,31.48,31.47,31.48,4900.0,30.9029,30.9029,30.893,30.9029,4900.0
2014-02-11 13:40:00,31.48,31.48,31.48,31.48,700.0,30.9029,30.9029,30.9029,30.9029,700.0
2014-02-11 13:45:00,31.49,31.5,31.48,31.5,4900.0,30.9127,30.9225,30.9029,30.9225,4900.0
2014-02-11 13:50:00,31.5,31.5,31.49,31.49,1500.0,30.9225,30.9225,30.9127,30.9127,1500.0
2014-02-11 13:55:00,31.5,31.51,31.49,31.5,8700.0,30.9225,30.9323,30.9127,30.9225,8700.0
2014-02-11 14:00:00,31.5,31.5,31.47,31.47,8600.0,30.9225,30.9225,30.893,30.893,8600.0
2014-02-11 14:05:00,31.48,31.5,31.48,31.49,6500.0,30.9029,30.9225,30.9029,30.9127,6500.0
2014-02-11 14:10:00,31.5,31.5,31.48,31.49,12000.0,30.9225,30.9225,30.9029,30.9127,12000.0
2014-02-11 14:15:00,31.49,31.5,31.49,31.49,8900.0,30.9127,30.9225,30.9127,30.9127,8900.0
2014-02-11 14:20:00,31.49,31.5,31.48,31.49,44800.0,30.9127,30.9225,30.9029,30.9127,44800.0
2014-02-11 14:25:00,31.49,31.5,31.49,31.5,4800.0,30.9127,30.9225,30.9127,30.9225,4800.0
2014-02-11 14:30:00,31.5,31.5,31.49,31.49,5000.0,30.9225,30.9225,30.9127,30.9127,5000.0
2014-02-11 14:35:00,31.49,31.5,31.48,31.5,4900.0,30.9127,30.9225,30.9029,30.9225,4900.0
2014-02-11 14:40:00,31.5,31.52,31.5,31.51,11000.0,30.9225,30.9421,30.9225,30.9323,11000.0
2014-02-11 14:45:00,31.5,31.51,31.49,31.5,7500.0,30.9225,30.9323,30.9127,30.9225,7500.0
2014-02-11 14:50:00,31.49,31.5,31.47,31.48,14500.0,30.9127,30.9225,30.893,30.9029,14500.0
2014-02-11 14:55:00,31.48,31.49,31.47,31.48,15500.0,30.9029,30.9127,30.893,30.9029,15500.0
2014-02-11 15:00:00,31.48,31.49,31.47,31.49,12500.0,30.9029,30.9127,30.893,30.9127,12500.0
2014-02-11 15:05:00,31.49,31.49,31.47,31.49,13700.0,30.9127,30.9127,30.893,30.9127,13700.0
2014-02-11 15:10:00,31.49,31.49,31.48,31.49,11500.0,30.9127,30.9127,30.9029,30.9127,11500.0
2014-02-11 15:15:00,31.48,31.5,31.48,31.48,21800.0,30.9029,30.9225,30.9029,30.9029,21800.0
2014-02-11 15:20:00,31.49,31.5,31.49,31.49,36800.0,30.9127,30.9225,30.9127,30.9127,36800.0
2014-02-11 15:25:00,31.49,31.49,31.46,31.46,13400.0,30.9127,30.9127,30.8832,30.8832,13400.0
2014-02-11 15:30:00,31.46,31.47,31.43,31.45,21700.0,30.8832,30.893,30.8538,30.8734,21700.0
2014-02-11 15:35:00,31.45,31.46,31.44,31.44,29900.0,30.8734,30.8832,30.8636,30.8636,29900.0
2014-02-11 15:40:00,31.45,31.46,31.44,31.45,11500.0,30.8734,30.8832,30.8636,30.8734,11500.0
2014-02-11 15:45:00,31.46,31.47,31.42,31.43,46300.0,30.8832,30.893,30.844,30.8538,46300.0
2014-02-11 15:50:00,31.43,31.44,31.41,31.44,44900.0,30.8538,30.8636,30.8341,30.8636,44900.0
2014-02-11 15:55:00,31.44,31.45,31.42,31.43,68600.0,30.8636,30.8734,30.844,30.8538,68600.0
2014-02-12 09:30:00,31.54,31.66,31.47,31.66,23300.0,30.9618,31.0796,30.893,31.0796,23300.0
2014-02-12 09:35:00,31.62,31.72,31.58,31.67,6200.0,31.0403,31.1385,31.001,31.0894,6200.0
2014-02-12 09:40:00,31.68,31.71,31.63,31.65,8400.0,31.0992,31.1286,31.0501,31.0697,8400.0
2014-02-12 09:45:00,31.67,31.7,31.62,31.62,8200.0,31.0894,31.1188,31.0403,31.0403,8200.0
2014-02-12 09:50:00,31.62,31.64,31.59,31.61,15000.0,31.0403,31.0599,31.0108,31.0305,15000.0
2014-02-12 09:55:00,31.63,31.63,31.56,31.57,16700.0,31.0501,31.0501,30.9814,30.9912,16700.0
2014-02-12 10:00:00,31.55,31.63,31.55,31.62,9500.0,30.9716,31.0501,30.9716,31.0403,9500.0
2014-02-12 10:05:00,31.62,31.63,31.59,31.6,44000.0,31.0403,31.0501,31.0108,31.0207,44000.0
2014-02-12 10:10:00,31.6,31.63,31.57,31.57,11100.0,31.0207,31.0501,30.9912,30.9912,11100.0
2014-02-12 10:15:00,31.57,31.59,31.55,31.55,7300.0,30.9912,31.0108,30.9716,30.9716,7300.0
2014-02-12 10:20:00,31.56,31.56,31.52,31.54,4300.0,30.9814,30.9814,30.9421,30.9618,4300.0
2014-02-12 10:25:00,31.55,31.62,31.55,31.62,13900.0,30.9716,31.0403,30.9716,31.0403,13900.0
2014-02-12 10:30:00,31.62,31.66,31.62,31.65,8000.0,31.0403,31.0796,31.0403,31.0697,8000.0
2014-02-12 10:35:00,31.65,31.73,31.65,31.73,10600.0,31.0697,31.1483,31.0697,31.1483,10600.0
2014-02-12 10:40:00,31.72,31.72,31.62,31.64,8100.0,31.1385,31.1385,31.0403,31.0599,8100.0
2014-02-12 10:45:00,31.63,31.63,31.59,31.6,6100.0,31.0501,31.0501,31.0108,31.0207,6100.0
2014-02-12 10:50:00,31.59,31.62,31.59,31.62,4300.0,31.0108,31.0403,31.0108,31.0403,4300.0
2014-02-12 10:55:00,31.63,31.63,31.59,31.6,5200.0,31.0501,31.0501,31.0108,31.0207,5200.0
2014-02-12 11:00:00,31.6,31.63,31.6,31.63,7100.0,31.0207,31.0501,31.0207,31.0501,7100.0
2014-02-12 11:05:00,31.63,31.63,31.6,31.62,5300.0,31.0501,31.0501,31.0207,31.0403,5300.0
2014-02-12 11:10:00,31.62,31.65,31.62,31.64,6000.0,31.0403,31.0697,31.0403,31.0599,6000.0
2014-02-12 11:15:00,31.64,31.65,31.59,31.6,6500.0,31.0599,31.0697,31.0108,31.0207,6500.0
2014-02-12 11:20:00,31.59,31.6,31.53,31.54,6300.0,31.0108,31.0207,30.9519,30.9618,6300.0
2014-02-12 11:25:00,31.53,31.56,31.53,31.54,5800.0,30.9519,30.9814,30.9519,30.9618,5800.0
2014-02-12 11:30:00,31.55,31.58,31.55,31.56,4800.0,30.9716,31.001,30.9716,30.9814,4800.0
2014-02-12 11:35:00,31.56,31.57,31.5,31.53,6600.0,30.9814,30.9912,30.9225,30.9519,6600.0
2014-02-12 11:40:00,31.54,31.56,31.52,31.53,6100.0,30.9618,30.9814,30.9421,30.9519,6100.0
2014-02-12 11:45:00,31.54,31.56,31.53,31.53,5000.0,30.9618,30.9814,30.9519,30.9519,5000.0
2014-02-12 11:50:00,31.54,31.54,31.51,31.52,3200.0,30.9618,30.9618,30.9323,30.9421,3200.0
2014-02-12 11:55:00,31.52,31.53,31.48,31.52,13900.0,30.9421,30.9519,30.9029,30.9421,13900.0
2014-02-12 12:00:00,31.51,31.57,31.48,31.56,24600.0,30.9323,30.9912,30.9029,30.9814,24600.0
2014-02-12 12:05:00,31.59,31.61,31.59,31.61,2300.0,31.0108,31.0305,31.0108,31.0305,2300.0
2014-02-12 12:10:00,31.61,31.61,31.59,31.59,1800.0,31.0305,31.0305,31.0108,31.0108,1800.0
2014-02-12 12:15:00,31.59,31.6,31.59,31.6,2400.0,31.0108,31.0207,31.0108,31.0207,2400.0
2014-02-12 12:20:00,31.6,31.61,31.59,31.59,2700.0,31.0207,31.0305,31.0108,31.0108,2700.0
2014-02-12 12:25:00,31.6,31.61,31.59,31.61,3700.0,31.0207,31.0305,31.0108,31.0305,3700.0
2014-02-12 12:30:00,31.61,31.62,31.6,31.61,4300.0,31.0305,31.0403,31.0207,31.0305,4300.0
2014-02-12 12:35:00,31.61,31.63,31.6,31.6,5200.0,31.0305,31.0501,31.0207,31.0207,5200.0
2014-02-12 12:40:00,31.6,31.62,31.6,31.61,3500.0,31.0207,31.0403,31.0207,31.0305,3500.0
2014-02-12 12:45:00,31.62,31.62,31.58,31.58,3800.0,31.0403,31.0403,31.001,31.001,3800.0
2014-02-12 12:50:00,31.58,31.63,31.58,31.61,16700.0,31.001,31.0501,31.001,31.0305,16700.0
2014-02-12 12:55:00,31.61,31.62,31.58,31.58,7700.0,31.0305,31.0403,31.001,31.001,7700.0
2014-02-12 13:00:00,31.59,31.6,31.58,31.58,3100.0,31.0108,31.0207,31.001,31.001,3100.0
2014-02-12 13:05:00,31.59,31.6,31.58,31.59,9000.0,31.0108,31.0207,31.001,31.0108,9000.0
2014-02-12 13:10:00,31.59,31.6,31.58,31.58,3400.0,31.0108,31.0207,31.001,31.001,3400.0
2014-02-12 13:15:00,31.58,31.59,31.58,31.59,6400.0,31.001,31.0108,31.001,31.0108,6400.0
2014-02-12 13:20:00,31.59,31.61,31.59,31.6,19500.0,31.0108,31.0305,31.0108,31.0207,19500.0
2014-02-12 13:25:00,31.6,31.62,31.59,31.62,6600.0,31.0207,31.0403,31.0108,31.0403,6600.0
2014-02-12 13:30:00,31.62,31.63,31.6,31.63,12000.0,31.0403,31.0501,31.0207,31.0501,12000.0
2014-02-12 13:35:00,31.62,31.62,31.6,31.61,4000.0,31.0403,31.0403,31.0207,31.0305,4000.0
2014-02-12 13:40:00,31.61,31.64,31.6,31.63,22500.0,31.0305,31.0599,31.0207,31.0501,22500.0
2014-02-12 13:45:00,31.63,31.64,31.59,31.6,38600.0,31.0501,31.0599,31.0108,31.0207,38600.0
2014-02-12 13:50:00,31.59,31.61,31.56,31.61,21300.0,31.0108,31.0305,30.9814,31.0305,21300.0
2014-02-12 13:55:00,31.61,31.62,31.61,31.62,3000.0,31.0305,31.0403,31.0305,31.0403,3000.0
2014-02-12 14:00:00,31.62,31.64,31.62,31.64,5100.0,31.0403,31.0599,31.0403,31.0599,5100.0
2014-02-12 14:05:00,31.64,31.65,31.64,31.65,8300.0,31.0599,31.0697,31.0599,31.0697,8300.0
2014-02-12 14:10:00,31.64,31.65,31.6,31.61,3900.0,31.0599,31.0697,31.0207,31.0305,3900.0
2014-02-12 14:15:00,31.62,31.64,31.61,31.64,4500.0,31.0403,31.0599,31.0305,31.0599,4500.0
2014-02-12 14:20:00,31.64,31.64,31.62,31.64,5000.0,31.0599,31.0599,31.0403,31.0599,5000.0
2014-02-12 14:25:00,31.63,31.64,31.6,31.6,4000.0,31.0501,31.0599,31.0207,31.0207,4000.0
2014-02-12 14:30:00,31.6,31.6,31.57,31.58,5500.0,31.0207,31.0207,30.9912,31.001,5500.0
2014-02-12 14:35:00,31.58,31.59,31.57,31.57,7100.0,31.001,31.0108,30.9912,30.9912,7100.0
2014-02-12 14:40:00,31.57,31.58,31.57,31.58,3000.0,30.9912,31.001,30.9912,31.001,3000.0
2014-02-12 14:45:00,31.58,31.58,31.52,31.52,6900.0,31.001,31.001,30.9421,30.9421,6900.0
2014-02-12 14:50:00,31.52,31.55,31.52,31.55,4900.0,30.9421,30.9716,30.9421,30.9716,4900.0
2014-02-12 14:55:00,31.56,31.57,31.55,31.56,4700.0,30.9814,30.9912,30.9716,30.9814,4700.0
2014-02-12 15:00:00,31.57,31.59,31.57,31.57,8500.0,30.9912,31.0108,30.9912,30.9912,8500.0
2014-02-12 15:05:00,31.56,31.58,31.55,31.58,3800.0,30.9814,31.001,30.9716,31.001,3800.0
2014-02-12 15:10:00,31.58,31.59,31.56,31.58,10300.0,31.001,31.0108,30.9814,31.001,10300.0
2014-02-12 15:15:00,31.58,31.59,31.57,31.58,8500.0,31.001,31.0108,30.9912,31.001,8500.0
2014-02-12 15:20:00,31.58,31.59,31.55,31.55,12800.0,31.001,31.0108,30.9716,30.9716,12800.0
2014-02-12 15:25:00,31.55,31.56,31.54,31.55,9500.0,30.9716,30.9814,30.9618,30.9716,9500.0
2014-02-12 15:30:00,31.55,31.59,31.55,31.59,22800.0,30.9716,31.0108,30.9716,31.0108,22800.0
2014-02-12 15:35:00,31.59,31.59,31.56,31.57,19800.0,31.0108,31.0108,30.9814,30.9912,19800.0
2014-02-12 15:40:00,31.57,31.63,31.57,31.59,32800.0,30.9912,31.0501,30.9912,31.0108,32800.0
2014-02-12 15:45:00,31.6,31.61,31.59,31.6,31100.0,31.0207,31.0305,31.0108,31.0207,31100.0
2014-02-12 15:50:00,31.6,31.61,31.59,31.6,36900.0,31.0207,31.0305,31.0108,31.0207,36900.0
2014-02-12 15:55:00,31.6,31.61,31.56,31.61,133700.0,31.0207,31.0305,30.9814,31.0305,133700.0
2014-02-13 09:30:00,31.35,31.5,31.35,31.36,14000.0,30.7752,30.9225,30.7752,30.7851,14000.0
2014-02-13 09:35:00,31.37,31.41,31.31,31.31,3700.0,30.7949,30.8341,30.736,30.736,3700.0
2014-02-13 09:40:00,31.32,31.32,31.26,31.28,4900.0,30.7458,30.7458,30.6869,30.7065,4900.0
2014-02-13 09:45:00,31.29,31.3,31.27,31.27,2500.0,30.7163,30.7262,30.6967,30.6967,2500.0
2014-02-13 09:50:00,31.33,31.35,31.27,31.27,6600.0,30.7556,30.7752,30.6967,30.6967,6600.0
2014-02-13 09:55:00,31.28,31.28,31.23,31.25,4700.0,30.7065,30.7065,30.6574,30.6771,4700.0
2014-02-13 10:00:00,31.25,31.26,31.21,31.24,8400.0,30.6771,30.6869,30.6378,30.6673,8400.0
2014-02-13 10:05:00,31.25,31.34,31.25,31.33,19900.0,30.6771,30.7654,30.6771,30.7556,19900.0
2014-02-13 10:10:00,31.32,31.33,31.3,31.33,7100.0,30.7458,30.7556,30.7262,30.7556,7100.0
2014-02-13 10:15:00,31.35,31.44,31.35,31.42,6400.0,30.7752,30.8636,30.7752,30.844,6400.0
2014-02-13 10:20:00,31.42,31.45,31.4,31.41,11000.0,30.844,30.8734,30.8243,30.8341,11000.0
2014-02-13 10:25:00,31.41,31.46,31.41,31.44,4900.0,30.8341,30.8832,30.8341,30.8636,4900.0
2014-02-13 10:30:00,31.45,31.46,31.43,31.45,2200.0,30.8734,30.8832,30.8538,30.8734,2200.0
2014-02-13 10:35:00,31.46,31.49,31.46,31.48,1200.0,30.8832,30.9127,30.8832,30.9029,1200.0
2014-02-13 10:40:00,31.48,31.5,31.46,31.48,7200.0,30.9029,30.9225,30.8832,30.9029,7200.0
2014-02-13 10:45:00,31.49,31.53,31.49,31.5,3500.0,30.9127,30.9519,30.9127,30.9225,3500.0
2014-02-13 10:50:00,31.51,31.56,31.51,31.55,4400.0,30.9323,30.9814,30.9323,30.9716,4400.0
2014-02-13 10:55:00,31.56,31.59,31.56,31.59,2700.0,30.9814,31.0108,30.9814,31.0108,2700.0
2014-02-13 11:00:00,31.6,31.62,31.59,31.59,2500.0,31.0207,31.0403,31.0108,31.0108,2500.0
2014-02-13 11:05:00,31.59,31.59,31.58,31.59,1100.0,31.0108,31.0108,31.001,31.0108,1100.0
2014-02-13 11:10:00,31.6,31.61,31.56,31.59,5300.0,31.0207,31.0305,30.9814,31.0108,5300.0
2014-02-13 11:15:00,31.6,31.69,31.6,31.69,3600.0,31.0207,31.109,31.0207,31.109,3600.0
2014-02-13 11:20:00,31.67,31.7,31.64,31.66,10300.0,31.0894,31.1188,31.0599,31.0796,10300.0
2014-02-13 11:25:00,31.66,31.71,31.66,31.71,6700.0,31.0796,31.1286,31.0796,31.1286,6700.0
2014-02-13 11:30:00,31.71,31.76,31.71,31.73,10300.0,31.1286,31.1777,31.1286,31.1483,10300.0
2014-02-13 11:35:00,31.73,31.79,31.72,31.77,12700.0,31.1483,31.2072,31.1385,31.1875,12700.0
2014-02-13 11:40:00,31.77,31.77,31.75,31.77,3800.0,31.1875,31.1875,31.1679,31.1875,3800.0
2014-02-13 11:45:00,31.76,31.78,31.76,31.77,4300.0,31.1777,31.1974,31.1777,31.1875,4300.0
2014-02-13 11:50:00,31.77,31.79,31.75,31.75,4900.0,31.1875,31.2072,31.1679,31.1679,4900.0
2014-02-13 11:55:00,31.76,31.76,31.71,31.71,3000.0,31.1777,31.1777,31.1286,31.1286,3000.0
2014-02-13 12:00:00,31.73,31.74,31.68,31.68,4600.0,31.1483,31.1581,31.0992,31.0992,4600.0
2014-02-13 12:05:00,31.68,31.68,31.66,31.67,1700.0,31.0992,31.0992,31.0796,31.0894,1700.0
2014-02-13 12:10:00,31.67,31.71,31.67,31.67,3700.0,31.0894,31.1286,31.0894,31.0894,3700.0
2014-02-13 12:15:00,31.67,31.67,31.65,31.65,1500.0,31.0894,31.0894,31.0697,31.0697,1500.0
2014-02-13 12:20:00,31.66,31.67,31.66,31.66,700.0,31.0796,31.0894,31.0796,31.0796,700.0
2014-02-13 12:25:00,31.66,31.68,31.65,31.68,2300.0,31.0796,31.0992,31.0697,31.0992,2300.0
2014-02-13 12:30:00,31.68,31.69,31.65,31.65,3100.0,31.0992,31.109,31.0697,31.0697,3100.0
2014-02-13 12:35:00,31.66,31.66,31.64,31.64,800.0,31.0796,31.0796,31.0599,31.0599,800.0
2014-02-13 12:40:00,31.65,31.67,31.65,31.67,600.0,31.0697,31.0894,31.0697,31.0894,600.0
2014-02-13 12:45:00,31.66,31.66,31.65,31.65,1200.0,31.0796,31.0796,31.0697,31.0697,1200.0
2014-02-13 12:50:00,31.67,31.69,31.67,31.69,1900.0,31.0894,31.109,31.0894,31.109,1900.0
2014-02-13 12:55:00,31.68,31.69,31.68,31.68,5800.0,31.0992,31.109,31.0992,31.0992,5800.0
2014-02-13 13:00:00,31.68,31.68,31.66,31.66,2500.0,31.0992,31.0992,31.0796,31.0796,2500.0
2014-02-13 13:05:00,31.66,31.69,31.66,31.67,8800.0,31.0796,31.109,31.0796,31.0894,8800.0
2014-02-13 13:10:00,31.67,31.68,31.67,31.68,2500.0,31.0894,31.0992,31.0894,31.0992,2500.0
2014-02-13 13:15:00,31.67,31.7,31.67,31.7,4300.0,31.0894,31.1188,31.0894,31.1188,4300.0
2014-02-13 13:20:00,31.69,31.7,31.67,31.7,3100.0,31.109,31.1188,31.0894,31.1188,3100.0
2014-02-13 13:25:00,31.7,31.71,31.69,31.7,3800.0,31.1188,31.1286,31.109,31.1188,3800.0
2014-02-13 13:30:00,31.69,31.69,31.68,31.69,1600.0,31.109,31.109,31.0992,31.109,1600.0
2014-02-13 13:35:00,31.68,31.69,31.68,31.69,5200.0,31.0992,31.109,31.0992,31.109,5200.0
2014-02-13 13:40:00,31.69,31.7,31.67,31.68,8600.0,31.109,31.1188,31.0894,31.0992,8600.0
2014-02-13 13:45:00,31.69,31.69,31.67,31.68,10400.0,31.109,31.109,31.0894,31.0992,10400.0
2014-02-13 13:50:00,31.69,31.7,31.68,31.7,7400.0,31.109,31.1188,31.0992,31.1188,7400.0
2014-02-13 13:55:00,31.7,31.7,31.69,31.7,2400.0,31.1188,31.1188,31.109,31.1188,2400.0
2014-02-13 14:00:00,31.7,31.73,31.7,31.73,12700.0,31.1188,31.1483,31.1188,31.1483,12700.0
2014-02-13 14:05:00,31.73,31.77,31.73,31.77,7500.0,31.1483,31.1875,31.1483,31.1875,7500.0
2014-02-13 14:10:00,31.77,31.78,31.77,31.78,10600.0,31.1875,31.1974,31.1875,31.1974,10600.0
2014-02-13 14:15:00,31.78,31.78,31.75,31.75,27800.0,31.1974,31.1974,31.1679,31.1679,27800.0
2014-02-13 14:20:00,31.75,31.75,31.74,31.75,17900.0,31.1679,31.1679,31.1581,31.1679,17900.0
2014-02-13 14:25:00,31.75,31.75,31.69,31.72,27600.0,31.1679,31.1679,31.109,31.1385,27600.0
2014-02-13 14:30:00,31.71,31.72,31.71,31.71,4300.0,31.1286,31.1385,31.1286,31.1286,4300.0
2014-02-13 14:35:00,31.71,31.72,31.7,31.7,11200.0,31.1286,31.1385,31.1188,31.1188,11200.0
2014-02-13 14:40:00,31.69,31.71,31.69,31.71,34000.0,31.109,31.1286,31.109,31.1286,34000.0
2014-02-13 14:45:00,31.71,31.71,31.65,31.65,51500.0,31.1286,31.1286,31.0697,31.0697,51500.0
2014-02-13 14:50:00,31.65,31.69,31.64,31.69,15500.0,31.0697,31.109,31.0599,31.109,15500.0
2014-02-13 14:55:00,31.68,31.72,31.67,31.72,41700.0,31.0992,31.1385,31.0894,31.1385,41700.0
2014-02-13 15:00:00,31.72,31.73,31.71,31.71,5200.0,31.1385,31.1483,31.1286,31.1286,5200.0
2014-02-13 15:05:00,31.71,31.73,31.71,31.72,13700.0,31.1286,31.1483,31.1286,31.1385,13700.0
2014-02-13 15:10:00,31.72,31.73,31.71,31.72,6400.0,31.1385,31.1483,31.1286,31.1385,6400.0
2014-02-13 15:15:00,31.72,31.73,31.71,31.73,11400.0,31.1385,31.1483,31.1286,31.1483,11400.0
2014-02-13 15:20:00,31.73,31.73,31.7,31.71,11400.0,31.1483,31.1483,31.1188,31.1286,11400.0
2014-02-13 15:25:00,31.71,31.72,31.7,31.71,24100.0,31.1286,31.1385,31.1188,31.1286,24100.0
2014-02-13 15:30:00,31.72,31.75,31.71,31.75,10900.0,31.1385,31.1679,31.1286,31.1679,10900.0
2014-02-13 15:35:00,31.75,31.77,31.74,31.77,9300.0,31.1679,31.1875,31.1581,31.1875,9300.0
2014-02-13 15:40:00,31.77,31.78,31.76,31.77,12600.0,31.1875,31.1974,31.1777,31.1875,12600.0
2014-02-13 15:45:00,31.77,31.78,31.74,31.75,25600.0,31.1875,31.1974,31.1581,31.1679,25600.0
2014-02-13 15:50:00,31.75,31.78,31.75,31.78,33000.0,31.1679,31.1974,31.1679,31.1974,33000.0
2014-02-13 15:55:00,31.78,31.78,31.73,31.77,49900.0,31.1974,31.1974,31.1483,31.1875,49900.0
2014-02-14 09:30:00,31.67,31.77,31.55,31.57,14800.0,31.0894,31.1875,30.9716,30.9912,14800.0
2014-02-14 09:35:00,31.53,31.64,31.53,31.59,10800.0,30.9519,31.0599,30.9519,31.0108,10800.0
2014-02-14 09:40:00,31.57,31.58,31.41,31.46,9200.0,30.9912,31.001,30.8341,30.8832,9200.0
2014-02-14 09:45:00,31.47,31.48,31.37,31.38,18000.0,30.893,30.9029,30.7949,30.8047,18000.0
2014-02-14 09:50:00,31.57,31.73,31.3,31.4,36900.0,30.9912,31.1483,30.7262,30.8243,36900.0
2014-02-14 09:55:00,31.41,31.43,31.38,31.42,9300.0,30.8341,30.8538,30.8047,30.844,9300.0
2014-02-14 10:00:00,31.43,31.51,31.41,31.48,23800.0,30.8538,30.9323,30.8341,30.9029,23800.0
2014-02-14 10:05:00,31.45,31.48,31.41,31.48,14000.0,30.8734,30.9029,30.8341,30.9029,14000.0
2014-02-14 10:10:00,31.53,31.61,31.53,31.58,6200.0,30.9519,31.0305,30.9519,31.001,6200.0
2014-02-14 10:15:00,31.56,31.56,31.53,31.54,16900.0,30.9814,30.9814,30.9519,30.9618,16900.0
2014-02-14 10:20:00,31.54,31.59,31.54,31.59,13400.0,30.9618,31.0108,30.9618,31.0108,13400.0
2014-02-14 10:25:00,31.58,31.67,31.58,31.66,5500.0,31.001,31.0894,31.001,31.0796,5500.0
2014-02-14 10:30:00,31.66,31.72,31.66,31.72,14000.0,31.0796,31.1385,31.0796,31.1385,14000.0
2014-02-14 10:35:00,31.71,31.72,31.64,31.66,6300.0,31.1286,31.1385,31.0599,31.0796,6300.0
2014-02-14 10:40:00,31.67,31.71,31.65,31.7,34500.0,31.0894,31.1286,31.0697,31.1188,34500.0
2014-02-14 10:45:00,31.71,31.73,31.68,31.69,20500.0,31.1286,31.1483,31.0992,31.109,20500.0
2014-02-14 10:50:00,31.7,31.7,31.66,31.68,16300.0,31.1188,31.1188,31.0796,31.0992,16300.0
2014-02-14 10:55:00,31.68,31.68,31.61,31.62,8700.0,31.0992,31.0992,31.0305,31.0403,8700.0
2014-02-14 11:00:00,31.61,31.66,31.61,31.62,8600.0,31.0305,31.0796,31.0305,31.0403,8600.0
2014-02-14 11:05:00,31.63,31.63,31.58,31.59,41700.0,31.0501,31.0501,31.001,31.0108,41700.0
2014-02-14 11:10:00,31.59,31.63,31.59,31.59,17600.0,31.0108,31.0501,31.0108,31.0108,17600.0
2014-02-14 11:15:00,31.58,31.59,31.54,31.56,13600.0,31.001,31.0108,30.9618,30.9814,13600.0
2014-02-14 11:20:00,31.56,31.61,31.56,31.57,28100.0,30.9814,31.0305,30.9814,30.9912,28100.0
2014-02-14 11:25:00,31.57,31.61,31.56,31.6,17700.0,30.9912,31.0305,30.9814,31.0207,17700.0
2014-02-14 11:30:00,31.61,31.68,31.61,31.66,10400.0,31.0305,31.0992,31.0305,31.0796,10400.0
2014-02-14 11:35:00,31.65,31.69,31.65,31.68,11100.0,31.0697,31.109,31.0697,31.0992,11100.0
2014-02-14 11:40:00,31.68,31.68,31.66,31.67,9600.0,31.0992,31.0992,31.0796,31.0894,9600.0
2014-02-14 11:45:00,31.68,31.68,31.64,31.64,6300.0,31.0992,31.0992,31.0599,31.0599,6300.0
2014-02-14 11:50:00,31.65,31.67,31.64,31.64,9100.0,31.0697,31.0894,31.0599,31.0599,9100.0
2014-02-14 11:55:00,31.65,31.66,31.64,31.65,7400.0,31.0697,31.0796,31.0599,31.0697,7400.0
2014-02-14 12:00:00,31.65,31.65,31.63,31.65,5900.0,31.0697,31.0697,31.0501,31.0697,5900.0
2014-02-14 12:05:00,31.66,31.67,31.65,31.65,9800.0,31.0796,31.0894,31.0697,31.0697,9800.0
2014-02-14 12:10:00,31.65,31.68,31.65,31.65,8000.0,31.0697,31.0992,31.0697,31.0697,8000.0
2014-02-14 12:15:00,31.65,31.65,31.64,31.64,7200.0,31.0697,31.0697,31.0599,31.0599,7200.0
2014-02-14 12:20:00,31.64,31.67,31.64,31.67,4800.0,31.0599,31.0894,31.0599,31.0894,4800.0
2014-02-14 12:25:00,31.66,31.67,31.62,31.63,10100.0,31.0796,31.0894,31.0403,31.0501,10100.0
2014-02-14 12:30:00,31.63,31.65,31.63,31.65,5100.0,31.0501,31.0697,31.0501,31.0697,5100.0
2014-02-14 12:35:00,31.65,31.65,31.63,31.63,7800.0,31.0697,31.0697,31.0501,31.0501,7800.0
2014-02-14 12:40:00,31.63,31.67,31.63,31.67,4900.0,31.0501,31.0894,31.0501,31.0894,4900.0
2014-02-14 12:45:00,31.67,31.67,31.66,31.67,5000.0,31.0894,31.0894,31.0796,31.0894,5000.0
2014-02-14 12:50:00,31.67,31.68,31.64,31.64,11000.0,31.0894,31.0992,31.0599,31.0599,11000.0
2014-02-14 12:55:00,31.64,31.65,31.62,31.65,9600.0,31.0599,31.0697,31.0403,31.0697,9600.0
2014-02-14 13:00:00,31.65,31.66,31.63,31.64,11800.0,31.0697,31.0796,31.0501,31.0599,11800.0
2014-02-14 13:05:00,31.64,31.65,31.6,31.62,17200.0,31.0599,31.0697,31.0207,31.0403,17200.0
2014-02-14 13:10:00,31.61,31.61,31.6,31.61,7100.0,31.0305,31.0305,31.0207,31.0305,7100.0
2014-02-14 13:15:00,31.6,31.61,31.6,31.6,6600.0,31.0207,31.0305,31.0207,31.0207,6600.0
2014-02-14 13:20:00,31.6,31.65,31.6,31.64,21700.0,31.0207,31.0697,31.0207,31.0599,21700.0
2014-02-14 13:25:00,31.64,31.66,31.64,31.64,29400.0,31.0599,31.0796,31.0599,31.0599,29400.0
2014-02-14 13:30:00,31.66,31.66,31.65,31.65,4000.0,31.0796,31.0796,31.0697,31.0697,4000.0
2014-02-14 13:35:00,31.65,31.65,31.63,31.63,6500.0,31.0697,31.0697,31.0501,31.0501,6500.0
2014-02-14 13:40:00,31.64,31.65,31.62,31.63,9400.0,31.0599,31.0697,31.0403,31.0501,9400.0
2014-02-14 13:45:00,31.63,31.66,31.63,31.66,5800.0,31.0501,31.0796,31.0501,31.0796,5800.0
2014-02-14 13:50:00,31.66,31.66,31.64,31.64,10000.0,31.0796,31.0796,31.0599,31.0599,10000.0
2014-02-14 13:55:00,31.63,31.64,31.63,31.64,1800.0,31.0501,31.0599,31.0501,31.0599,1800.0
2014-02-14 14:00:00,31.63,31.65,31.62,31.63,21800.0,31.0501,31.0697,31.0403,31.0501,21800.0
2014-02-14 14:05:00,31.63,31.63,31.62,31.63,6600.0,31.0501,31.0501,31.0403,31.0501,6600.0
2014-02-14 14:10:00,31.63,31.69,31.63,31.68,8500.0,31.0501,31.109,31.0501,31.0992,8500.0
2014-02-14 14:15:00,31.68,31.75,31.68,31.75,5700.0,31.0992,31.1679,31.0992,31.1679,5700.0
2014-02-14 14:20:00,31.75,31.76,31.73,31.73,10600.0,31.1679,31.1777,31.1483,31.1483,10600.0
2014-02-14 14:25:00,31.74,31.75,31.73,31.74,14800.0,31.1581,31.1679,31.1483,31.1581,14800.0
2014-02-14 14:30:00,31.74,31.75,31.74,31.75,10500.0,31.1581,31.1679,31.1581,31.1679,10500.0
2014-02-14 14:35:00,31.75,31.75,31.74,31.75,23200.0,31.1679,31.1679,31.1581,31.1679,23200.0
2014-02-14 14:40:00,31.75,31.75,31.74,31.75,23800.0,31.1679,31.1679,31.1581,31.1679,23800.0
2014-02-14 14:45:00,31.75,31.76,31.74,31.76,14100.0,31.1679,31.1777,31.1581,31.1777,14100.0
2014-02-14 14:50:00,31.75,31.79,31.75,31.78,17900.0,31.1679,31.2072,31.1679,31.1974,17900.0
2014-02-14 14:55:00,31.78,31.8,31.78,31.8,27100.0,31.1974,31.217,31.1974,31.217,27100.0
2014-02-14 15:00:00,31.8,31.81,31.8,31.81,26700.0,31.217,31.2268,31.217,31.2268,26700.0
2014-02-14 15:05:00,31.81,31.81,31.8,31.81,14400.0,31.2268,31.2268,31.217,31.2268,14400.0
2014-02-14 15:10:00,31.81,31.84,31.81,31.83,14700.0,31.2268,31.2563,31.2268,31.2464,14700.0
2014-02-14 15:15:00,31.84,31.86,31.84,31.86,24000.0,31.2563,31.2759,31.2563,31.2759,24000.0
2014-02-14 15:20:00,31.86,31.88,31.86,31.88,13500.0,31.2759,31.2955,31.2759,31.2955,13500.0
2014-02-14 15:25:00,31.88,31.96,31.87,31.96,19900.0,31.2955,31.3741,31.2857,31.3741,19900.0
2014-02-14 15:30:00,31.95,31.99,31.94,31.95,41300.0,31.3642,31.4035,31.3544,31.3642,41300.0
2014-02-14 15:35:00,31.94,31.97,31.94,31.96,18100.0,31.3544,31.3839,31.3544,31.3741,18100.0
2014-02-14 15:40:00,31.96,31.98,31.96,31.98,25700.0,31.3741,31.3937,31.3741,31.3937,25700.0
2014-02-14 15:45:00,31.97,31.99,31.94,31.97,67300.0,31.3839,31.4035,31.3544,31.3839,67300.0
2014-02-14 15:50:00,31.97,32.0,31.97,31.99,62800.0,31.3839,31.4133,31.3839,31.4035,62800.0
2014-02-14 15:55:00,31.98,32.0,31.98,31.98,104200.0,31.3937,31.4133,31.3937,31.3937,104200.0
2014-02-18 09:30:00,32.0,32.14,31.98,32.1,61300.0,31.4133,31.5508,31.3937,31.5115,61300.0
2014-02-18 09:35:00,32.1,32.25,32.06,32.24,39300.0,31.5115,31.6587,31.4722,31.6489,39300.0
2014-02-18 09:40:00,32.21,32.26,32.15,32.2,24100.0,31.6195,31.6686,31.5606,31.6097,24100.0
2014-02-18 09:45:00,32.2,32.35,32.2,32.29,42200.0,31.6097,31.7569,31.6097,31.698,42200.0
2014-02-18 09:50:00,32.26,32.29,32.19,32.21,41700.0,31.6686,31.698,31.5998,31.6195,41700.0
2014-02-18 09:55:00,32.21,32.24,32.15,32.24,12700.0,31.6195,31.6489,31.5606,31.6489,12700.0
2014-02-18 10:00:00,32.22,32.23,32.05,32.05,42600.0,31.6293,31.6391,31.4624,31.4624,42600.0
2014-02-18 10:05:00,32.06,32.13,32.05,32.09,57800.0,31.4722,31.5409,31.4624,31.5017,57800.0
2014-02-18 10:10:00,32.09,32.1,32.02,32.02,47100.0,31.5017,31.5115,31.433,31.433,47100.0
2014-02-18 10:15:00,32.02,32.05,32.02,32.02,5600.0,31.433,31.4624,31.433,31.433,5600.0
2014-02-18 10:20:00,32.01,32.02,31.98,31.99,6300.0,31.4231,31.433,31.3937,31.4035,6300.0
2014-02-18 10:25:00,31.99,32.1,31.99,32.1,12500.0,31.4035,31.5115,31.4035,31.5115,12500.0
2014-02-18 10:30:00,32.1,32.18,32.1,32.17,10300.0,31.5115,31.59,31.5115,31.5802,10300.0
2014-02-18 10:35:00,32.19,32.23,32.14,32.17,9400.0,31.5998,31.6391,31.5508,31.5802,9400.0
2014-02-18 10:40:00,32.17,32.17,32.11,32.11,7200.0,31.5802,31.5802,31.5213,31.5213,7200.0
2014-02-18 10:45:00,32.11,32.17,32.09,32.17,22900.0,31.5213,31.5802,31.5017,31.5802,22900.0
2014-02-18 10:50:00,32.17,32.17,32.12,32.14,17900.0,31.5802,31.5802,31.5311,31.5508,17900.0
2014-02-18 10:55:00,32.12,32.18,32.12,32.17,10800.0,31.5311,31.59,31.5311,31.5802,10800.0
2014-02-18 11:00:00,32.16,32.18,32.14,32.16,18000.0,31.5704,31.59,31.5508,31.5704,18000.0
2014-02-18 11:05:00,32.18,32.19,32.14,32.14,5400.0,31.59,31.5998,31.5508,31.5508,5400.0
2014-02-18 11:10:00,32.15,32.25,32.15,32.22,15700.0,31.5606,31.6587,31.5606,31.6293,15700.0
2014-02-18 11:15:00,32.22,32.31,32.22,32.31,10800.0,31.6293,31.7176,31.6293,31.7176,10800.0
2014-02-18 11:20:00,32.31,32.31,32.26,32.27,6900.0,31.7176,31.7176,31.6686,31.6784,6900.0
2014-02-18 11:25:00,32.28,32.34,32.27,32.34,5200.0,31.6882,31.7471,31.6784,31.7471,5200.0
2014-02-18 11:30:00,32.36,32.4,32.36,32.38,18400.0,31.7667,31.806,31.7667,31.7864,18400.0
2014-02-18 11:35:00,32.38,32.38,32.35,32.35,7000.0,31.7864,31.7864,31.7569,31.7569,7000.0
2014-02-18 11:40:00,32.34,32.35,32.31,32.31,4300.0,31.7471,31.7569,31.7176,31.7176,4300.0
2014-02-18 11:45:00,32.33,32.36,32.33,32.33,7100.0,31.7373,31.7667,31.7373,31.7373,7100.0
2014-02-18 11:50:00,32.33,32.34,32.31,32.32,4900.0,31.7373,31.7471,31.7176,31.7275,4900.0
2014-02-18 11:55:00,32.32,32.33,32.28,32.28,9600.0,31.7275,31.7373,31.6882,31.6882,9600.0
2014-02-18 12:00:00,32.27,32.3,32.27,32.29,3300.0,31.6784,31.7078,31.6784,31.698,3300.0
2014-02-18 12:05:00,32.28,32.29,32.24,32.24,4100.0,31.6882,31.698,31.6489,31.6489,4100.0
2014-02-18 12:10:00,32.25,32.27,32.24,32.24,6500.0,31.6587,31.6784,31.6489,31.6489,6500.0
2014-02-18 12:15:00,32.24,32.25,32.2,32.2,4600.0,31.6489,31.6587,31.6097,31.6097,4600.0
2014-02-18 12:20:00,32.2,32.24,32.2,32.23,4900.0,31.6097,31.6489,31.6097,31.6391,4900.0
2014-02-18 12:25:00,32.23,32.23,32.2,32.21,6300.0,31.6391,31.6391,31.6097,31.6195,6300.0
2014-02-18 12:30:00,32.21,32.22,32.14,32.14,7600.0,31.6195,31.6293,31.5508,31.5508,7600.0
2014-02-18 12:35:00,32.15,32.18,32.15,32.18,6800.0,31.5606,31.59,31.5606,31.59,6800.0
2014-02-18 12:40:00,32.17,32.17,32.13,32.15,6100.0,31.5802,31.5802,31.5409,31.5606,6100.0
2014-02-18 12:45:00,32.16,32.16,32.12,32.13,6000.0,31.5704,31.5704,31.5311,31.5409,6000.0
2014-02-18 12:50:00,32.13,32.16,32.12,32.15,12400.0,31.5409,31.5704,31.5311,31.5606,12400.0
2014-02-18 12:55:00,32.15,32.16,32.12,32.12,9100.0,31.5606,31.5704,31.5311,31.5311,9100.0
2014-02-18 13:00:00,32.13,32.13,32.09,32.09,9200.0,31.5409,31.5409,31.5017,31.5017,9200.0
2014-02-18 13:05:00,32.1,32.1,32.07,32.07,5800.0,31.5115,31.5115,31.482,31.482,5800.0
2014-02-18 13:10:00,32.08,32.08,32.04,32.04,6700.0,31.4919,31.4919,31.4526,31.4526,6700.0
2014-02-18 13:15:00,32.04,32.07,32.03,32.05,8800.0,31.4526,31.482,31.4428,31.4624,8800.0
2014-02-18 13:20:00,32.04,32.07,32.02,32.05,12100.0,31.4526,31.482,31.433,31.4624,12100.0
2014-02-18 13:25:00,32.05,32.07,32.03,32.03,7800.0,31.4624,31.482,31.4428,31.4428,7800.0
2014-02-18 13:30:00,32.02,32.02,31.99,32.0,7700.0,31.433,31.433,31.4035,31.4133,7700.0
2014-02-18 13:35:00,31.99,32.0,31.97,31.99,7400.0,31.4035,31.4133,31.3839,31.4035,7400.0
2014-02-18 13:40:00,31.99,32.04,31.99,32.01,7700.0,31.4035,31.4526,31.4035,31.4231,7700.0
2014-02-18 13:45:00,32.0,32.0,31.93,31.94,11100.0,31.4133,31.4133,31.3446,31.3544,11100.0
2014-02-18 13:50:00,31.94,31.94,31.9,31.9,11500.0,31.3544,31.3544,31.3152,31.3152,11500.0
2014-02-18 13:55:00,31.91,31.94,31.89,31.93,11400.0,31.325,31.3544,31.3053,31.3446,11400.0
2014-02-18 14:00:00,31.94,31.94,31.92,31.93,13700.0,31.3544,31.3544,31.3348,31.3446,13700.0
2014-02-18 14:05:00,31.94,31.94,31.92,31.93,6800.0,31.3544,31.3544,31.3348,31.3446,6800.0
2014-02-18 14:10:00,31.94,31.94,31.93,31.93,8900.0,31.3544,31.3544,31.3446,31.3446,8900.0
2014-02-18 14:15:00,31.94,31.95,31.94,31.95,17500.0,31.3544,31.3642,31.3544,31.3642,17500.0
2014-02-18 14:20:00,31.94,31.95,31.93,31.94,11000.0,31.3544,31.3642,31.3446,31.3544,11000.0
2014-02-18 14:25:00,31.94,31.95,31.92,31.93,14400.0,31.3544,31.3642,31.3348,31.3446,14400.0
2014-02-18 14:30:00,31.93,31.96,31.93,31.95,9700.0,31.3446,31.3741,31.3446,31.3642,9700.0
2014-02-18 14:35:00,31.95,31.96,31.95,31.95,3600.0,31.3642,31.3741,31.3642,31.3642,3600.0
2014-02-18 14:40:00,31.95,31.96,31.92,31.92,19000.0,31.3642,31.3741,31.3348,31.3348,19000.0
2014-02-18 14:45:00,31.92,31.96,31.87,31.96,86200.0,31.3348,31.3741,31.2857,31.3741,86200.0
2014-02-18 14:50:00,31.96,32.02,31.95,32.02,139800.0,31.3741,31.433,31.3642,31.433,139800.0
2014-02-18 14:55:00,32.02,32.1,32.02,32.09,18600.0,31.433,31.5115,31.433,31.5017,18600.0
2014-02-18 15:00:00,32.1,32.16,32.1,32.16,26400.0,31.5115,31.5704,31.5115,31.5704,26400.0
2014-02-18 15:05:00,32.17,32.18,32.13,32.17,27900.0,31.5802,31.59,31.5409,31.5802,27900.0
2014-02-18 15:10:00,32.17,32.29,32.17,32.28,40100.0,31.5802,31.698,31.5802,31.6882,40100.0
2014-02-18 15:15:00,32.28,32.28,32.24,32.24,26300.0,31.6882,31.6882,31.6489,31.6489,26300.0
2014-02-18 15:20:00,32.24,32.32,32.24,32.32,18200.0,31.6489,31.7275,31.6489,31.7275,18200.0
2014-02-18 15:25:00,32.32,32.37,32.32,32.35,30200.0,31.7275,31.7765,31.7275,31.7569,30200.0
2014-02-18 15:30:00,32.36,32.41,32.35,32.35,32100.0,31.7667,31.8158,31.7569,31.7569,32100.0
2014-02-18 15:35:00,32.35,32.38,32.35,32.38,20800.0,31.7569,31.7864,31.7569,31.7864,20800.0
2014-02-18 15:40:00,32.37,32.39,32.33,32.35,65400.0,31.7765,31.7962,31.7373,31.7569,65400.0
2014-02-18 15:45:00,32.36,32.36,32.29,32.31,95300.0,31.7667,31.7667,31.698,31.7176,95300.0
2014-02-18 15:50:00,32.31,32.36,32.3,32.33,55700.0,31.7176,31.7667,31.7078,31.7373,55700.0
2014-02-18 15:55:00,32.33,32.35,32.32,32.35,97700.0,31.7373,31.7569,31.7275,31.7569,97700.0
2014-02-19 09:30:00,32.35,32.41,32.27,32.29,43500.0,31.7569,31.8158,31.6784,31.698,43500.0
2014-02-19 09:35:00,32.26,32.47,32.23,32.47,12600.0,31.6686,31.8747,31.6391,31.8747,12600.0
2014-02-19 09:40:00,32.44,32.49,32.36,32.41,14200.0,31.8453,31.8943,31.7667,31.8158,14200.0
2014-02-19 09:45:00,32.41,32.44,32.38,32.4,14100.0,31.8158,31.8453,31.7864,31.806,14100.0
2014-02-19 09:50:00,32.41,32.44,32.37,32.4,21800.0,31.8158,31.8453,31.7765,31.806,21800.0
2014-02-19 09:55:00,32.43,32.43,32.35,32.4,3200.0,31.8354,31.8354,31.7569,31.806,3200.0
2014-02-19 10:00:00,32.4,32.44,32.32,32.43,43000.0,31.806,31.8453,31.7275,31.8354,43000.0
2014-02-19 10:05:00,32.43,32.46,32.42,32.46,6900.0,31.8354,31.8649,31.8256,31.8649,6900.0
2014-02-19 10:10:00,32.47,32.58,32.45,32.58,62600.0,31.8747,31.9827,31.8551,31.9827,62600.0
2014-02-19 10:15:00,32.58,32.74,32.53,32.73,88400.0,31.9827,32.1398,31.9336,32.1299,88400.0
2014-02-19 10:20:00,32.71,32.71,32.64,32.66,22000.0,32.1103,32.1103,32.0416,32.0612,22000.0
2014-02-19 10:25:00,32.66,32.72,32.63,32.69,24500.0,32.0612,32.1201,32.0318,32.0907,24500.0
2014-02-19 10:30:00,32.69,32.73,32.64,32.65,24600.0,32.0907,32.1299,32.0416,32.0514,24600.0
2014-02-19 10:35:00,32.64,32.65,32.61,32.61,59800.0,32.0416,32.0514,32.0121,32.0121,59800.0
2014-02-19 10:40:00,32.61,32.62,32.5,32.52,15600.0,32.0121,32.022,31.9042,31.9238,15600.0
2014-02-19 10:45:00,32.52,32.53,32.5,32.5,7700.0,31.9238,31.9336,31.9042,31.9042,7700.0
2014-02-19 10:50:00,32.5,32.54,32.49,32.54,19700.0,31.9042,31.9434,31.8943,31.9434,19700.0
2014-02-19 10:55:00,32.55,32.6,32.55,32.56,14100.0,31.9532,32.0023,31.9532,31.9631,14100.0
2014-02-19 11:00:00,32.57,32.6,32.55,32.6,10400.0,31.9729,32.0023,31.9532,32.0023,10400.0
2014-02-19 11:05:00,32.6,32.61,32.59,32.61,20900.0,32.0023,32.0121,31.9925,32.0121,20900.0
2014-02-19 11:10:00,32.61,32.62,32.59,32.61,14500.0,32.0121,32.022,31.9925,32.0121,14500.0
2014-02-19 11:15:00,32.61,32.62,32.59,32.62,18300.0,32.0121,32.022,31.9925,32.022,18300.0
2014-02-19 11:20:00,32.61,32.62,32.6,32.6,5000.0,32.0121,32.022,32.0023,32.0023,5000.0
2014-02-19 11:25:00,32.6,32.61,32.59,32.59,6300.0,32.0023,32.0121,31.9925,31.9925,6300.0
2014-02-19 11:30:00,32.61,32.62,32.5,32.6,26100.0,32.0121,32.022,31.9042,32.0023,26100.0
2014-02-19 11:35:00,32.6,32.62,32.59,32.62,13800.0,32.0023,32.022,31.9925,32.022,13800.0
2014-02-19 11:40:00,32.62,32.69,32.6,32.69,12900.0,32.022,32.0907,32.0023,32.0907,12900.0
2014-02-19 11:45:00,32.69,32.69,32.67,32.69,6900.0,32.0907,32.0907,32.071,32.0907,6900.0
2014-02-19 11:50:00,32.68,32.69,32.65,32.67,39600.0,32.0809,32.0907,32.0514,32.071,39600.0
2014-02-19 11:55:00,32.66,32.68,32.58,32.6,32700.0,32.0612,32.0809,31.9827,32.0023,32700.0
2014-02-19 12:00:00,32.58,32.6,32.53,32.6,21200.0,31.9827,32.0023,31.9336,32.0023,21200.0
2014-02-19 12:05:00,32.6,32.61,32.59,32.59,16700.0,32.0023,32.0121,31.9925,31.9925,16700.0
2014-02-19 12:10:00,32.6,32.61,32.59,32.6,22300.0,32.0023,32.0121,31.9925,32.0023,22300.0
2014-02-19 12:15:00,32.6,32.61,32.53,32.54,51100.0,32.0023,32.0121,31.9336,31.9434,51100.0
2014-02-19 12:20:00,32.53,32.54,32.45,32.46,39900.0,31.9336,31.9434,31.8551,31.8649,39900.0
2014-02-19 12:25:00,32.47,32.47,32.4,32.44,8600.0,31.8747,31.8747,31.806,31.8453,8600.0
2014-02-19 12:30:00,32.44,32.44,32.36,32.36,34500.0,31.8453,31.8453,31.7667,31.7667,34500.0
2014-02-19 12:35:00,32.36,32.36,32.33,32.36,9400.0,31.7667,31.7667,31.7373,31.7667,9400.0
2014-02-19 12:40:00,32.35,32.36,32.26,32.29,32300.0,31.7569,31.7667,31.6686,31.698,32300.0
2014-02-19 12:45:00,32.29,32.29,32.23,32.24,18600.0,31.698,31.698,31.6391,31.6489,18600.0
2014-02-19 12:50:00,32.25,32.25,32.21,32.23,16900.0,31.6587,31.6587,31.6195,31.6391,16900.0
2014-02-19 12:55:00,32.23,32.29,32.23,32.25,9300.0,31.6391,31.698,31.6391,31.6587,9300.0
2014-02-19 13:00:00,32.25,32.26,32.2,32.21,8800.0,31.6587,31.6686,31.6097,31.6195,8800.0
2014-02-19 13:05:00,32.21,32.26,32.19,32.26,13600.0,31.6195,31.6686,31.5998,31.6686,13600.0
2014-02-19 13:10:00,32.26,32.36,32.25,32.36,21100.0,31.6686,31.7667,31.6587,31.7667,21100.0
2014-02-19 13:15:00,32.36,32.37,32.35,32.35,5100.0,31.7667,31.7765,31.7569,31.7569,5100.0
2014-02-19 13:20:00,32.36,32.42,32.35,32.4,7000.0,31.7667,31.8256,31.7569,31.806,7000.0
2014-02-19 13:25:00,32.4,32.43,32.4,32.43,10800.0,31.806,31.8354,31.806,31.8354,10800.0
2014-02-19 13:30:00,32.43,32.44,32.41,32.41,6200.0,31.8354,31.8453,31.8158,31.8158,6200.0
2014-02-19 13:35:00,32.41,32.43,32.4,32.42,12500.0,31.8158,31.8354,31.806,31.8256,12500.0
2014-02-19 13:40:00,32.42,32.43,32.41,32.42,21100.0,31.8256,31.8354,31.8158,31.8256,21100.0
2014-02-19 13:45:00,32.43,32.46,32.43,32.46,5300.0,31.8354,31.8649,31.8354,31.8649,5300.0
2014-02-19 13:50:00,32.45,32.5,32.45,32.49,36900.0,31.8551,31.9042,31.8551,31.8943,36900.0
2014-02-19 13:55:00,32.49,32.5,32.47,32.47,8900.0,31.8943,31.9042,31.8747,31.8747,8900.0
2014-02-19 14:00:00,32.45,32.47,32.36,32.4,32800.0,31.8551,31.8747,31.7667,31.806,32800.0
2014-02-19 14:05:00,32.39,32.46,32.38,32.45,12200.0,31.7962,31.8649,31.7864,31.8551,12200.0
2014-02-19 14:10:00,32.44,32.46,32.43,32.44,16200.0,31.8453,31.8649,31.8354,31.8453,16200.0
2014-02-19 14:15:00,32.43,32.43,32.39,32.39,7200.0,31.8354,31.8354,31.7962,31.7962,7200.0
2014-02-19 14:20:00,32.38,32.39,32.3,32.38,9500.0,31.7864,31.7962,31.7078,31.7864,9500.0
2014-02-19 14:25:00,32.38,32.42,32.34,32.41,9100.0,31.7864,31.8256,31.7471,31.8158,9100.0
2014-02-19 14:30:00,32.42,32.43,32.35,32.35,37300.0,31.8256,31.8354,31.7569,31.7569,37300.0
2014-02-19 14:35:00,32.34,32.37,32.32,32.33,9300.0,31.7471,31.7765,31.7275,31.7373,9300.0
2014-02-19 14:40:00,32.34,32.36,32.32,32.32,13400.0,31.7471,31.7667,31.7275,31.7275,13400.0
2014-02-19 14:45:00,32.32,32.33,32.3,32.31,6500.0,31.7275,31.7373,31.7078,31.7176,6500.0
2014-02-19 14:50:00,32.32,32.32,32.24,32.25,51100.0,31.7275,31.7275,31.6489,31.6587,51100.0
2014-02-19 14:55:00,32.25,32.28,32.19,32.26,25300.0,31.6587,31.6882,31.5998,31.6686,25300.0
2014-02-19 15:00:00,32.26,32.35,32.26,32.35,17600.0,31.6686,31.7569,31.6686,31.7569,17600.0
2014-02-19 15:05:00,32.35,32.39,32.34,32.35,24100.0,31.7569,31.7962,31.7471,31.7569,24100.0
2014-02-19 15:10:00,32.35,32.36,32.28,32.28,71500.0,31.7569,31.7667,31.6882,31.6882,71500.0
2014-02-19 15:15:00,32.28,32.29,32.2,32.2,24900.0,31.6882,31.698,31.6097,31.6097,24900.0
2014-02-19 15:20:00,32.2,32.21,32.16,32.16,19200.0,31.6097,31.6195,31.5704,31.5704,19200.0
2014-02-19 15:25:00,32.17,32.18,32.09,32.1,34200.0,31.5802,31.59,31.5017,31.5115,34200.0
2014-02-19 15:30:00,32.1,32.16,32.09,32.09,32700.0,31.5115,31.5704,31.5017,31.5017,32700.0
2014-02-19 15:35:00,32.1,32.11,32.04,32.09,45400.0,31.5115,31.5213,31.4526,31.5017,45400.0
2014-02-19 15:40:00,32.08,32.11,32.07,32.09,56100.0,31.4919,31.5213,31.482,31.5017,56100.0
2014-02-19 15:45:00,32.1,32.13,32.03,32.04,64700.0,31.5115,31.5409,31.4428,31.4526,64700.0
2014-02-19 15:50:00,32.04,32.12,32.04,32.08,55100.0,31.4526,31.5311,31.4526,31.4919,55100.0
2014-02-19 15:55:00,32.09,32.12,32.08,32.11,74700.0,31.5017,31.5311,31.4919,31.5213,74700.0
2014-02-20 09:30:00,33.99,34.34,33.93,34.08,160500.0,33.3668,33.7104,33.3079,33.4552,160500.0
2014-02-20 09:35:00,34.08,34.27,33.95,34.22,124900.0,33.4552,33.6417,33.3276,33.5926,124900.0
2014-02-20 09:40:00,34.22,34.94,34.2,34.93,264700.0,33.5926,34.2994,33.573,34.2896,264700.0
2014-02-20 09:45:00,34.94,35.24,34.8,35.19,284200.0,34.2994,34.5939,34.162,34.5448,284200.0
2014-02-20 09:50:00,35.21,35.35,34.57,34.71,181300.0,34.5645,34.7019,33.9362,34.0736,181300.0
2014-02-20 09:55:00,34.72,34.82,34.26,34.44,221000.0,34.0835,34.1816,33.6319,33.8086,221000.0
2014-02-20 10:00:00,34.43,34.57,34.37,34.48,152500.0,33.7988,33.9362,33.7399,33.8479,152500.0
2014-02-20 10:05:00,34.48,34.49,34.35,34.41,93600.0,33.8479,33.8577,33.7202,33.7791,93600.0
2014-02-20 10:10:00,34.41,34.64,34.36,34.64,129200.0,33.7791,34.0049,33.7301,34.0049,129200.0
2014-02-20 10:15:00,34.64,34.68,34.41,34.5,112500.0,34.0049,34.0442,33.7791,33.8675,112500.0
2014-02-20 10:20:00,34.49,34.52,34.42,34.5,114000.0,33.8577,33.8871,33.789,33.8675,114000.0
2014-02-20 10:25:00,34.51,34.63,34.46,34.51,127700.0,33.8773,33.9951,33.8282,33.8773,127700.0
2014-02-20 10:30:00,34.52,34.77,34.52,34.76,93300.0,33.8871,34.1325,33.8871,34.1227,93300.0
2014-02-20 10:35:00,34.77,34.81,34.44,34.46,271500.0,34.1325,34.1718,33.8086,33.8282,271500.0
2014-02-20 10:40:00,34.47,34.61,34.45,34.61,49900.0,33.838,33.9755,33.8184,33.9755,49900.0
2014-02-20 10:45:00,34.6,34.7,34.59,34.59,82200.0,33.9657,34.0638,33.9558,33.9558,82200.0
2014-02-20 10:50:00,34.6,34.61,34.46,34.53,77200.0,33.9657,33.9755,33.8282,33.8969,77200.0
2014-02-20 10:55:00,34.55,34.55,34.47,34.5,85900.0,33.9166,33.9166,33.838,33.8675,85900.0
2014-02-20 11:00:00,34.5,34.54,34.45,34.5,138900.0,33.8675,33.9068,33.8184,33.8675,138900.0
2014-02-20 11:05:00,34.49,34.51,34.44,34.49,107900.0,33.8577,33.8773,33.8086,33.8577,107900.0
2014-02-20 11:10:00,34.5,34.52,34.44,34.47,69000.0,33.8675,33.8871,33.8086,33.838,69000.0
2014-02-20 11:15:00,34.48,34.78,34.47,34.61,105000.0,33.8479,34.1424,33.838,33.9755,105000.0
2014-02-20 11:20:00,34.59,34.63,34.5,34.59,79300.0,33.9558,33.9951,33.8675,33.9558,79300.0
2014-02-20 11:25:00,34.59,34.59,34.49,34.5,58000.0,33.9558,33.9558,33.8577,33.8675,58000.0
2014-02-20 11:30:00,34.5,34.51,34.47,34.5,62400.0,33.8675,33.8773,33.838,33.8675,62400.0
2014-02-20 11:35:00,34.5,34.51,34.3,34.33,122100.0,33.8675,33.8773,33.6712,33.7006,122100.0
2014-02-20 11:40:00,34.32,34.33,34.13,34.23,54800.0,33.6908,33.7006,33.5043,33.6024,54800.0
2014-02-20 11:45:00,34.23,34.37,34.23,34.33,91300.0,33.6024,33.7399,33.6024,33.7006,91300.0
2014-02-20 11:50:00,34.33,34.33,34.18,34.27,32300.0,33.7006,33.7006,33.5534,33.6417,32300.0
2014-02-20 11:55:00,34.27,34.29,34.13,34.22,64200.0,33.6417,33.6613,33.5043,33.5926,64200.0
2014-02-20 12:00:00,34.22,34.22,34.13,34.19,34900.0,33.5926,33.5926,33.5043,33.5632,34900.0
2014-02-20 12:05:00,34.19,34.19,34.1,34.1,70000.0,33.5632,33.5632,33.4748,33.4748,70000.0
2014-02-20 12:10:00,34.1,34.11,33.94,33.99,76100.0,33.4748,33.4846,33.3178,33.3668,76100.0
2014-02-20 12:15:00,33.99,34.1,33.89,34.06,114400.0,33.3668,33.4748,33.2687,33.4356,114400.0
2014-02-20 12:20:00,34.05,34.19,34.05,34.15,71500.0,33.4257,33.5632,33.4257,33.5239,71500.0
2014-02-20 12:25:00,34.14,34.19,34.1,34.1,72000.0,33.5141,33.5632,33.4748,33.4748,72000.0
2014-02-20 12:30:00,34.09,34.13,34.06,34.07,48200.0,33.465,33.5043,33.4356,33.4454,48200.0
2014-02-20 12:35:00,34.07,34.17,34.06,34.15,40500.0,33.4454,33.5435,33.4356,33.5239,40500.0
2014-02-20 12:40:00,34.15,34.15,34.06,34.09,41700.0,33.5239,33.5239,33.4356,33.465,41700.0
2014-02-20 12:45:00,34.09,34.11,33.97,34.0,26100.0,33.465,33.4846,33.3472,33.3767,26100.0
2014-02-20 12:50:00,34.0,34.08,33.99,34.05,16100.0,33.3767,33.4552,33.3668,33.4257,16100.0
2014-02-20 12:55:00,34.06,34.12,34.04,34.08,29400.0,33.4356,33.4945,33.4159,33.4552,29400.0
2014-02-20 13:00:00,34.1,34.12,34.06,34.08,42600.0,33.4748,33.4945,33.4356,33.4552,42600.0
2014-02-20 13:05:00,34.08,34.09,34.03,34.07,30200.0,33.4552,33.465,33.4061,33.4454,30200.0
2014-02-20 13:10:00,34.07,34.16,34.07,34.13,42900.0,33.4454,33.5337,33.4454,33.5043,42900.0
2014-02-20 13:15:00,34.15,34.16,34.11,34.14,47700.0,33.5239,33.5337,33.4846,33.5141,47700.0
2014-02-20 13:20:00,34.15,34.2,34.11,34.16,83400.0,33.5239,33.573,33.4846,33.5337,83400.0
2014-02-20 13:25:00,34.17,34.26,34.16,34.24,106900.0,33.5435,33.6319,33.5337,33.6123,106900.0
2014-02-20 13:30:00,34.25,34.29,34.22,34.22,49800.0,33.6221,33.6613,33.5926,33.5926,49800.0
2014-02-20 13:35:00,34.22,34.25,34.18,34.22,42700.0,33.5926,33.6221,33.5534,33.5926,42700.0
2014-02-20 13:40:00,34.22,34.24,34.19,34.23,23800.0,33.5926,33.6123,33.5632,33.6024,23800.0
2014-02-20 13:45:00,34.24,34.34,34.23,34.33,47600.0,33.6123,33.7104,33.6024,33.7006,47600.0
2014-02-20 13:50:00,34.34,34.48,34.33,34.43,118400.0,33.7104,33.8479,33.7006,33.7988,118400.0
2014-02-20 13:55:00,34.43,34.44,34.36,34.39,29800.0,33.7988,33.8086,33.7301,33.7595,29800.0
2014-02-20 14:00:00,34.39,34.41,34.29,34.32,31700.0,33.7595,33.7791,33.6613,33.6908,31700.0
2014-02-20 14:05:00,34.32,34.4,34.32,34.39,14900.0,33.6908,33.7693,33.6908,33.7595,14900.0
2014-02-20 14:10:00,34.38,34.41,34.37,34.41,32600.0,33.7497,33.7791,33.7399,33.7791,32600.0
2014-02-20 14:15:00,34.41,34.47,34.4,34.46,50400.0,33.7791,33.838,33.7693,33.8282,50400.0
2014-02-20 14:20:00,34.47,34.61,34.47,34.55,89200.0,33.838,33.9755,33.838,33.9166,89200.0
2014-02-20 14:25:00,34.55,34.57,34.44,34.49,43700.0,33.9166,33.9362,33.8086,33.8577,43700.0
2014-02-20 14:30:00,34.49,34.57,34.49,34.51,47800.0,33.8577,33.9362,33.8577,33.8773,47800.0
2014-02-20 14:35:00,34.51,34.51,34.48,34.5,32200.0,33.8773,33.8773,33.8479,33.8675,32200.0
2014-02-20 14:40:00,34.5,34.53,34.45,34.53,49300.0,33.8675,33.8969,33.8184,33.8969,49300.0
2014-02-20 14:45:00,34.53,34.56,34.49,34.56,36200.0,33.8969,33.9264,33.8577,33.9264,36200.0
2014-02-20 14:50:00,34.57,34.61,34.52,34.52,52300.0,33.9362,33.9755,33.8871,33.8871,52300.0
2014-02-20 14:55:00,34.52,34.55,34.5,34.55,25100.0,33.8871,33.9166,33.8675,33.9166,25100.0
2014-02-20 15:00:00,34.55,34.6,34.5,34.6,46800.0,33.9166,33.9657,33.8675,33.9657,46800.0
2014-02-20 15:05:00,34.6,34.68,34.59,34.65,77100.0,33.9657,34.0442,33.9558,34.0147,77100.0
2014-02-20 15:10:00,34.65,34.73,34.65,34.7,51400.0,34.0147,34.0933,34.0147,34.0638,51400.0
2014-02-20 15:15:00,34.71,34.74,34.7,34.74,28500.0,34.0736,34.1031,34.0638,34.1031,28500.0
2014-02-20 15:20:00,34.74,34.74,34.67,34.67,52800.0,34.1031,34.1031,34.0344,34.0344,52800.0
2014-02-20 15:25:00,34.67,34.67,34.57,34.57,84900.0,34.0344,34.0344,33.9362,33.9362,84900.0
2014-02-20 15:30:00,34.57,34.61,34.52,34.57,92000.0,33.9362,33.9755,33.8871,33.9362,92000.0
2014-02-20 15:35:00,34.57,34.58,34.53,34.53,97100.0,33.9362,33.946,33.8969,33.8969,97100.0
2014-02-20 15:40:00,34.54,34.56,34.51,34.55,131200.0,33.9068,33.9264,33.8773,33.9166,131200.0
2014-02-20 15:45:00,34.55,34.61,34.5,34.52,319100.0,33.9166,33.9755,33.8675,33.8871,319100.0
2014-02-20 15:50:00,34.52,34.55,34.49,34.54,285900.0,33.8871,33.9166,33.8577,33.9068,285900.0
2014-02-20 15:55:00,34.54,34.57,34.53,34.53,256200.0,33.9068,33.9362,33.8969,33.8969,256200.0
2014-02-21 09:30:00,34.63,34.82,34.59,34.79,153300.0,33.9951,34.1816,33.9558,34.1522,153300.0
2014-02-21 09:35:00,34.8,34.99,34.79,34.94,64500.0,34.162,34.3485,34.1522,34.2994,64500.0
2014-02-21 09:40:00,34.93,35.08,34.92,34.94,82600.0,34.2896,34.4369,34.2798,34.2994,82600.0
2014-02-21 09:45:00,34.94,34.99,34.91,34.98,36700.0,34.2994,34.3485,34.27,34.3387,36700.0
2014-02-21 09:50:00,34.96,34.98,34.87,34.88,30600.0,34.3191,34.3387,34.2307,34.2405,30600.0
2014-02-21 09:55:00,34.88,34.89,34.76,34.79,67000.0,34.2405,34.2503,34.1227,34.1522,67000.0
2014-02-21 10:00:00,34.79,34.89,34.78,34.88,35600.0,34.1522,34.2503,34.1424,34.2405,35600.0
2014-02-21 10:05:00,34.88,34.95,34.87,34.94,26900.0,34.2405,34.3092,34.2307,34.2994,26900.0
2014-02-21 10:10:00,34.95,35.04,34.95,35.03,35900.0,34.3092,34.3976,34.3092,34.3878,35900.0
2014-02-21 10:15:00,35.04,35.06,34.98,35.05,91500.0,34.3976,34.4172,34.3387,34.4074,91500.0
2014-02-21 10:20:00,35.04,35.12,35.0,35.12,71700.0,34.3976,34.4761,34.3583,34.4761,71700.0
2014-02-21 10:25:00,35.11,35.22,35.08,35.21,39100.0,34.4663,34.5743,34.4369,34.5645,39100.0
2014-02-21 10:30:00,35.2,35.29,35.18,35.19,38000.0,34.5547,34.643,34.535,34.5448,38000.0
2014-02-21 10:35:00,35.19,35.2,35.15,35.18,28600.0,34.5448,34.5547,34.5056,34.535,28600.0
2014-02-21 10:40:00,35.18,35.2,35.1,35.12,41500.0,34.535,34.5547,34.4565,34.4761,41500.0
2014-02-21 10:45:00,35.12,35.12,34.92,34.93,47400.0,34.4761,34.4761,34.2798,34.2896,47400.0
2014-02-21 10:50:00,34.92,34.97,34.87,34.97,32200.0,34.2798,34.3289,34.2307,34.3289,32200.0
2014-02-21 10:55:00,34.96,34.99,34.89,34.89,30800.0,34.3191,34.3485,34.2503,34.2503,30800.0
2014-02-21 11:00:00,34.89,34.9,34.82,34.83,32500.0,34.2503,34.2602,34.1816,34.1914,32500.0
2014-02-21 11:05:00,34.84,34.85,34.74,34.74,97800.0,34.2013,34.2111,34.1031,34.1031,97800.0
2014-02-21 11:10:00,34.74,34.8,34.74,34.8,23800.0,34.1031,34.162,34.1031,34.162,23800.0
2014-02-21 11:15:00,34.8,34.87,34.77,34.87,15800.0,34.162,34.2307,34.1325,34.2307,15800.0
2014-02-21 11:20:00,34.86,34.94,34.84,34.93,12400.0,34.2209,34.2994,34.2013,34.2896,12400.0
2014-02-21 11:25:00,34.94,34.94,34.84,34.93,132700.0,34.2994,34.2994,34.2013,34.2896,132700.0
2014-02-21 11:30:00,34.94,34.98,34.92,34.92,14000.0,34.2994,34.3387,34.2798,34.2798,14000.0
2014-02-21 11:35:00,34.92,34.93,34.84,34.88,26400.0,34.2798,34.2896,34.2013,34.2405,26400.0
2014-02-21 11:40:00,34.87,34.89,34.85,34.86,11900.0,34.2307,34.2503,34.2111,34.2209,11900.0
2014-02-21 11:45:00,34.85,34.93,34.85,34.9,13400.0,34.2111,34.2896,34.2111,34.2602,13400.0
2014-02-21 11:50:00,34.91,34.93,34.88,34.9,19500.0,34.27,34.2896,34.2405,34.2602,19500.0
2014-02-21 11:55:00,34.91,34.96,34.87,34.87,16200.0,34.27,34.3191,34.2307,34.2307,16200.0
2014-02-21 12:00:00,34.89,34.95,34.89,34.93,19400.0,34.2503,34.3092,34.2503,34.2896,19400.0
2014-02-21 12:05:00,34.93,34.96,34.91,34.92,16000.0,34.2896,34.3191,34.27,34.2798,16000.0
2014-02-21 12:10:00,34.92,34.98,34.91,34.94,17600.0,34.2798,34.3387,34.27,34.2994,17600.0
2014-02-21 12:15:00,34.94,34.94,34.91,34.93,8400.0,34.2994,34.2994,34.27,34.2896,8400.0
2014-02-21 12:20:00,34.93,34.94,34.92,34.94,5400.0,34.2896,34.2994,34.2798,34.2994,5400.0
2014-02-21 12:25:00,34.94,34.94,34.88,34.89,22000.0,34.2994,34.2994,34.2405,34.2503,22000.0
2014-02-21 12:30:00,34.89,34.93,34.78,34.79,40900.0,34.2503,34.2896,34.1424,34.1522,40900.0
2014-02-21 12:35:00,34.79,34.85,34.78,34.79,20200.0,34.1522,34.2111,34.1424,34.1522,20200.0
2014-02-21 12:40:00,34.8,34.82,34.7,34.7,55300.0,34.162,34.1816,34.0638,34.0638,55300.0
2014-02-21 12:45:00,34.7,34.73,34.59,34.6,41500.0,34.0638,34.0933,33.9558,33.9657,41500.0
2014-02-21 12:50:00,34.61,34.64,34.58,34.63,21000.0,33.9755,34.0049,33.946,33.9951,21000.0
2014-02-21 12:55:00,34.63,34.65,34.61,34.62,10700.0,33.9951,34.0147,33.9755,33.9853,10700.0
2014-02-21 13:00:00,34.6,34.63,34.58,34.59,13300.0,33.9657,33.9951,33.946,33.9558,13300.0
2014-02-21 13:05:00,34.58,34.66,34.56,34.65,22700.0,33.946,34.0246,33.9264,34.0147,22700.0
2014-02-21 13:10:00,34.65,34.71,34.64,34.71,12600.0,34.0147,34.0736,34.0049,34.0736,12600.0
2014-02-21 13:15:00,34.7,34.7,34.63,34.64,52300.0,34.0638,34.0638,33.9951,34.0049,52300.0
2014-02-21 13:20:00,34.64,34.68,34.62,34.62,25400.0,34.0049,34.0442,33.9853,33.9853,25400.0
2014-02-21 13:25:00,34.62,34.63,34.58,34.59,19800.0,33.9853,33.9951,33.946,33.9558,19800.0
2014-02-21 13:30:00,34.59,34.61,34.54,34.56,25300.0,33.9558,33.9755,33.9068,33.9264,25300.0
2014-02-21 13:35:00,34.56,34.57,34.52,34.55,26900.0,33.9264,33.9362,33.8871,33.9166,26900.0
2014-02-21 13:40:00,34.55,34.57,34.53,34.57,8400.0,33.9166,33.9362,33.8969,33.9362,8400.0
2014-02-21 13:45:00,34.57,34.59,34.57,34.57,17800.0,33.9362,33.9558,33.9362,33.9362,17800.0
2014-02-21 13:50:00,34.57,34.58,34.53,34.56,19100.0,33.9362,33.946,33.8969,33.9264,19100.0
2014-02-21 13:55:00,34.57,34.58,34.52,34.52,18000.0,33.9362,33.946,33.8871,33.8871,18000.0
2014-02-21 14:00:00,34.53,34.54,34.51,34.54,15000.0,33.8969,33.9068,33.8773,33.9068,15000.0
2014-02-21 14:05:00,34.54,34.54,34.51,34.52,28300.0,33.9068,33.9068,33.8773,33.8871,28300.0
2014-02-21 14:10:00,34.51,34.54,34.5,34.51,30800.0,33.8773,33.9068,33.8675,33.8773,30800.0
2014-02-21 14:15:00,34.51,34.56,34.5,34.55,15200.0,33.8773,33.9264,33.8675,33.9166,15200.0
2014-02-21 14:20:00,34.54,34.55,34.5,34.52,27700.0,33.9068,33.9166,33.8675,33.8871,27700.0
2014-02-21 14:25:00,34.53,34.57,34.51,34.56,21700.0,33.8969,33.9362,33.8773,33.9264,21700.0
2014-02-21 14:30:00,34.56,34.56,34.49,34.5,55700.0,33.9264,33.9264,33.8577,33.8675,55700.0
2014-02-21 14:35:00,34.5,34.51,34.45,34.47,23300.0,33.8675,33.8773,33.8184,33.838,23300.0
2014-02-21 14:40:00,34.48,34.54,34.47,34.54,19000.0,33.8479,33.9068,33.838,33.9068,19000.0
2014-02-21 14:45:00,34.54,34.57,34.5,34.51,13900.0,33.9068,33.9362,33.8675,33.8773,13900.0
2014-02-21 14:50:00,34.5,34.54,34.5,34.51,16000.0,33.8675,33.9068,33.8675,33.8773,16000.0
2014-02-21 14:55:00,34.52,34.53,34.47,34.47,25800.0,33.8871,33.8969,33.838,33.838,25800.0
2014-02-21 15:00:00,34.47,34.52,34.47,34.49,19200.0,33.838,33.8871,33.838,33.8577,19200.0
2014-02-21 15:05:00,34.5,34.5,34.44,34.45,23600.0,33.8675,33.8675,33.8086,33.8184,23600.0
2014-02-21 15:10:00,34.45,34.47,34.41,34.42,25000.0,33.8184,33.838,33.7791,33.789,25000.0
2014-02-21 15:15:00,34.42,34.45,34.42,34.45,27100.0,33.789,33.8184,33.789,33.8184,27100.0
2014-02-21 15:20:00,34.45,34.45,34.41,34.44,52100.0,33.8184,33.8184,33.7791,33.8086,52100.0
2014-02-21 15:25:00,34.44,34.48,34.44,34.47,19600.0,33.8086,33.8479,33.8086,33.838,19600.0
2014-02-21 15:30:00,34.48,34.5,34.47,34.49,40500.0,33.8479,33.8675,33.838,33.8577,40500.0
2014-02-21 15:35:00,34.49,34.51,34.48,34.5,66700.0,33.8577,33.8773,33.8479,33.8675,66700.0
2014-02-21 15:40:00,34.5,34.54,34.49,34.52,66100.0,33.8675,33.9068,33.8577,33.8871,66100.0
2014-02-21 15:45:00,34.52,34.57,34.51,34.53,115600.0,33.8871,33.9362,33.8773,33.8969,115600.0
2014-02-21 15:50:00,34.54,34.54,34.51,34.51,53200.0,33.9068,33.9068,33.8773,33.8773,53200.0
2014-02-21 15:55:00,34.52,34.52,34.49,34.49,107400.0,33.8871,33.8871,33.8577,33.8577,107400.0
2014-02-24 09:30:00,34.57,34.68,34.56,34.63,26600.0,33.9362,34.0442,33.9264,33.9951,26600.0
2014-02-24 09:35:00,34.64,34.68,34.6,34.6,7700.0,34.0049,34.0442,33.9657,33.9657,7700.0
2014-02-24 09:40:00,34.62,34.65,34.58,34.61,11800.0,33.9853,34.0147,33.946,33.9755,11800.0
2014-02-24 09:45:00,34.63,34.72,34.63,34.7,19200.0,33.9951,34.0835,33.9951,34.0638,19200.0
2014-02-24 09:50:00,34.69,34.76,34.68,34.72,11300.0,34.054,34.1227,34.0442,34.0835,11300.0
2014-02-24 09:55:00,34.72,34.72,34.65,34.65,6300.0,34.0835,34.0835,34.0147,34.0147,6300.0
2014-02-24 10:00:00,34.66,34.7,34.61,34.66,20600.0,34.0246,34.0638,33.9755,34.0246,20600.0
2014-02-24 10:05:00,34.67,34.71,34.66,34.66,10000.0,34.0344,34.0736,34.0246,34.0246,10000.0
2014-02-24 10:10:00,34.66,34.81,34.66,34.79,22800.0,34.0246,34.1718,34.0246,34.1522,22800.0
2014-02-24 10:15:00,34.79,34.79,34.67,34.69,20500.0,34.1522,34.1522,34.0344,34.054,20500.0
2014-02-24 10:20:00,34.69,34.7,34.69,34.7,16400.0,34.054,34.0638,34.054,34.0638,16400.0
2014-02-24 10:25:00,34.7,34.71,34.7,34.7,22100.0,34.0638,34.0736,34.0638,34.0638,22100.0
2014-02-24 10:30:00,34.7,34.8,34.7,34.78,24500.0,34.0638,34.162,34.0638,34.1424,24500.0
2014-02-24 10:35:00,34.77,34.87,34.77,34.81,19300.0,34.1325,34.2307,34.1325,34.1718,19300.0
2014-02-24 10:40:00,34.82,34.86,34.81,34.82,12200.0,34.1816,34.2209,34.1718,34.1816,12200.0
2014-02-24 10:45:00,34.83,34.86,34.83,34.86,12200.0,34.1914,34.2209,34.1914,34.2209,12200.0
2014-02-24 10:50:00,34.86,34.9,34.86,34.89,32700.0,34.2209,34.2602,34.2209,34.2503,32700.0
2014-02-24 10:55:00,34.89,34.9,34.83,34.84,9700.0,34.2503,34.2602,34.1914,34.2013,9700.0
2014-02-24 11:00:00,34.84,34.84,34.8,34.8,15600.0,34.2013,34.2013,34.162,34.162,15600.0
2014-02-24 11:05:00,34.81,34.86,34.8,34.84,15700.0,34.1718,34.2209,34.162,34.2013,15700.0
2014-02-24 11:10:00,34.83,34.9,34.83,34.85,32100.0,34.1914,34.2602,34.1914,34.2111,32100.0
2014-02-24 11:15:00,34.85,34.87,34.85,34.87,8700.0,34.2111,34.2307,34.2111,34.2307,8700.0
2014-02-24 11:20:00,34.87,34.91,34.86,34.91,10100.0,34.2307,34.27,34.2209,34.27,10100.0
2014-02-24 11:25:00,34.91,34.92,34.87,34.87,12100.0,34.27,34.2798,34.2307,34.2307,12100.0
2014-02-24 11:30:00,34.88,34.97,34.88,34.93,18900.0,34.2405,34.3289,34.2405,34.2896,18900.0
2014-02-24 11:35:00,34.94,34.94,34.87,34.87,23200.0,34.2994,34.2994,34.2307,34.2307,23200.0
2014-02-24 11:40:00,34.87,34.89,34.85,34.87,25600.0,34.2307,34.2503,34.2111,34.2307,25600.0
2014-02-24 11:45:00,34.88,34.94,34.88,34.93,25900.0,34.2405,34.2994,34.2405,34.2896,25900.0
2014-02-24 11:50:00,34.93,34.99,34.92,34.97,33400.0,34.2896,34.3485,34.2798,34.3289,33400.0
2014-02-24 11:55:00,34.97,35.0,34.94,34.97,20700.0,34.3289,34.3583,34.2994,34.3289,20700.0
2014-02-24 12:00:00,34.98,35.0,34.95,34.98,20400.0,34.3387,34.3583,34.3092,34.3387,20400.0
2014-02-24 12:05:00,34.98,35.06,34.97,35.05,30400.0,34.3387,34.4172,34.3289,34.4074,30400.0
2014-02-24 12:10:00,35.05,35.08,35.04,35.07,13200.0,34.4074,34.4369,34.3976,34.427,13200.0
2014-02-24 12:15:00,35.07,35.08,35.05,35.07,11900.0,34.427,34.4369,34.4074,34.427,11900.0
2014-02-24 12:20:00,35.08,35.1,35.06,35.09,24900.0,34.4369,34.4565,34.4172,34.4467,24900.0
2014-02-24 12:25:00,35.09,35.11,35.07,35.07,16400.0,34.4467,34.4663,34.427,34.427,16400.0
2014-02-24 12:30:00,35.07,35.08,35.05,35.05,14300.0,34.427,34.4369,34.4074,34.4074,14300.0
2014-02-24 12:35:00,35.05,35.06,35.05,35.06,5900.0,34.4074,34.4172,34.4074,34.4172,5900.0
2014-02-24 12:40:00,35.05,35.06,35.01,35.05,14500.0,34.4074,34.4172,34.3681,34.4074,14500.0
2014-02-24 12:45:00,35.05,35.09,35.04,35.09,35300.0,34.4074,34.4467,34.3976,34.4467,35300.0
2014-02-24 12:50:00,35.09,35.1,35.08,35.1,25400.0,34.4467,34.4565,34.4369,34.4565,25400.0
2014-02-24 12:55:00,35.1,35.13,35.08,35.1,19500.0,34.4565,34.4859,34.4369,34.4565,19500.0
2014-02-24 13:00:00,35.09,35.1,35.07,35.08,10000.0,34.4467,34.4565,34.427,34.4369,10000.0
2014-02-24 13:05:00,35.07,35.08,35.07,35.07,4700.0,34.427,34.4369,34.427,34.427,4700.0
2014-02-24 13:10:00,35.06,35.07,35.02,35.03,19700.0,34.4172,34.427,34.378,34.3878,19700.0
2014-02-24 13:15:00,35.04,35.07,35.04,35.07,4800.0,34.3976,34.427,34.3976,34.427,4800.0
2014-02-24 13:20:00,35.06,35.1,35.06,35.1,14700.0,34.4172,34.4565,34.4172,34.4565,14700.0
2014-02-24 13:25:00,35.09,35.18,35.09,35.14,29100.0,34.4467,34.535,34.4467,34.4958,29100.0
2014-02-24 13:30:00,35.14,35.14,35.1,35.12,17800.0,34.4958,34.4958,34.4565,34.4761,17800.0
2014-02-24 13:35:00,35.12,35.13,35.06,35.07,10600.0,34.4761,34.4859,34.4172,34.427,10600.0
2014-02-24 13:40:00,35.07,35.11,35.06,35.11,12200.0,34.427,34.4663,34.4172,34.4663,12200.0
2014-02-24 13:45:00,35.1,35.12,35.08,35.1,21800.0,34.4565,34.4761,34.4369,34.4565,21800.0
2014-02-24 13:50:00,35.1,35.14,35.1,35.12,14900.0,34.4565,34.4958,34.4565,34.4761,14900.0
2014-02-24 13:55:00,35.11,35.14,35.11,35.13,7700.0,34.4663,34.4958,34.4663,34.4859,7700.0
2014-02-24 14:00:00,35.13,35.17,35.13,35.17,28400.0,34.4859,34.5252,34.4859,34.5252,28400.0
2014-02-24 14:05:00,35.16,35.17,35.12,35.14,27600.0,34.5154,34.5252,34.4761,34.4958,27600.0
2014-02-24 14:10:00,35.13,35.15,35.12,35.15,12700.0,34.4859,34.5056,34.4761,34.5056,12700.0
2014-02-24 14:15:00,35.15,35.15,35.12,35.13,8800.0,34.5056,34.5056,34.4761,34.4859,8800.0
2014-02-24 14:20:00,35.13,35.15,35.12,35.15,14900.0,34.4859,34.5056,34.4761,34.5056,14900.0
2014-02-24 14:25:00,35.15,35.16,35.14,35.16,32600.0,34.5056,34.5154,34.4958,34.5154,32600.0
2014-02-24 14:30:00,35.16,35.16,35.1,35.11,25600.0,34.5154,34.5154,34.4565,34.4663,25600.0
2014-02-24 14:35:00,35.11,35.13,35.1,35.12,29500.0,34.4663,34.4859,34.4565,34.4761,29500.0
2014-02-24 14:40:00,35.13,35.13,35.09,35.09,22900.0,34.4859,34.4859,34.4467,34.4467,22900.0
2014-02-24 14:45:00,35.09,35.1,35.09,35.09,13400.0,34.4467,34.4565,34.4467,34.4467,13400.0
2014-02-24 14:50:00,35.09,35.11,35.09,35.11,13600.0,34.4467,34.4663,34.4467,34.4663,13600.0
2014-02-24 14:55:00,35.1,35.11,35.05,35.05,26100.0,34.4565,34.4663,34.4074,34.4074,26100.0
2014-02-24 15:00:00,35.05,35.06,34.97,34.97,36300.0,34.4074,34.4172,34.3289,34.3289,36300.0
2014-02-24 15:05:00,34.98,34.98,34.91,34.91,71500.0,34.3387,34.3387,34.27,34.27,71500.0
2014-02-24 15:10:00,34.91,34.92,34.87,34.87,15200.0,34.27,34.2798,34.2307,34.2307,15200.0
2014-02-24 15:15:00,34.87,34.88,34.84,34.84,25200.0,34.2307,34.2405,34.2013,34.2013,25200.0
2014-02-24 15:20:00,34.85,34.85,34.81,34.82,43900.0,34.2111,34.2111,34.1718,34.1816,43900.0
2014-02-24 15:25:00,34.82,34.84,34.72,34.72,60700.0,34.1816,34.2013,34.0835,34.0835,60700.0
2014-02-24 15:30:00,34.73,34.77,34.72,34.77,69000.0,34.0933,34.1325,34.0835,34.1325,69000.0
2014-02-24 15:35:00,34.77,34.78,34.73,34.75,43900.0,34.1325,34.1424,34.0933,34.1129,43900.0
2014-02-24 15:40:00,34.75,34.78,34.74,34.77,57800.0,34.1129,34.1424,34.1031,34.1325,57800.0
2014-02-24 15:45:00,34.78,34.84,34.78,34.82,62200.0,34.1424,34.2013,34.1424,34.1816,62200.0
2014-02-24 15:50:00,34.82,34.84,34.82,34.84,37400.0,34.1816,34.2013,34.1816,34.2013,37400.0
2014-02-24 15:55:00,34.83,34.85,34.76,34.76,135400.0,34.1914,34.2111,34.1227,34.1227,135400.0
2014-02-25 09:30:00,35.06,35.06,34.88,34.9,26000.0,34.4172,34.4172,34.2405,34.2602,26000.0
2014-02-25 09:35:00,34.9,34.94,34.76,34.8,25400.0,34.2602,34.2994,34.1227,34.162,25400.0
2014-02-25 09:40:00,34.8,34.8,34.69,34.71,9800.0,34.162,34.162,34.054,34.0736,9800.0
2014-02-25 09:45:00,34.72,34.75,34.65,34.69,7300.0,34.0835,34.1129,34.0147,34.054,7300.0
2014-02-25 09:50:00,34.69,34.7,34.64,34.68,10700.0,34.054,34.0638,34.0049,34.0442,10700.0
2014-02-25 09:55:00,34.68,34.82,34.66,34.78,35700.0,34.0442,34.1816,34.0246,34.1424,35700.0
2014-02-25 10:00:00,34.78,34.88,34.78,34.81,25900.0,34.1424,34.2405,34.1424,34.1718,25900.0
2014-02-25 10:05:00,34.82,34.95,34.82,34.9,20900.0,34.1816,34.3092,34.1816,34.2602,20900.0
2014-02-25 10:10:00,34.9,34.91,34.86,34.87,17000.0,34.2602,34.27,34.2209,34.2307,17000.0
2014-02-25 10:15:00,34.87,34.97,34.87,34.97,16600.0,34.2307,34.3289,34.2307,34.3289,16600.0
2014-02-25 10:20:00,34.95,34.98,34.9,34.9,30700.0,34.3092,34.3387,34.2602,34.2602,30700.0
2014-02-25 10:25:00,34.9,34.9,34.8,34.82,17200.0,34.2602,34.2602,34.162,34.1816,17200.0
2014-02-25 10:30:00,34.81,34.83,34.8,34.8,13200.0,34.1718,34.1914,34.162,34.162,13200.0
2014-02-25 10:35:00,34.81,34.9,34.81,34.9,22600.0,34.1718,34.2602,34.1718,34.2602,22600.0
2014-02-25 10:40:00,34.9,34.93,34.88,34.91,33600.0,34.2602,34.2896,34.2405,34.27,33600.0
2014-02-25 10:45:00,34.91,34.95,34.89,34.95,15700.0,34.27,34.3092,34.2503,34.3092,15700.0
2014-02-25 10:50:00,34.95,34.97,34.93,34.93,57900.0,34.3092,34.3289,34.2896,34.2896,57900.0
2014-02-25 10:55:00,34.91,34.96,34.91,34.92,19500.0,34.27,34.3191,34.27,34.2798,19500.0
2014-02-25 11:00:00,34.92,34.93,34.84,34.84,12600.0,34.2798,34.2896,34.2013,34.2013,12600.0
2014-02-25 11:05:00,34.84,34.85,34.78,34.84,46500.0,34.2013,34.2111,34.1424,34.2013,46500.0
2014-02-25 11:10:00,34.84,34.96,34.84,34.94,36600.0,34.2013,34.3191,34.2013,34.2994,36600.0
2014-02-25 11:15:00,34.94,34.95,34.9,34.9,23500.0,34.2994,34.3092,34.2602,34.2602,23500.0
2014-02-25 11:20:00,34.9,34.98,34.9,34.97,12900.0,34.2602,34.3387,34.2602,34.3289,12900.0
2014-02-25 11:25:00,34.97,35.01,34.95,35.0,21400.0,34.3289,34.3681,34.3092,34.3583,21400.0
2014-02-25 11:30:00,35.0,35.1,35.0,35.1,65700.0,34.3583,34.4565,34.3583,34.4565,65700.0
2014-02-25 11:35:00,35.09,35.11,35.05,35.1,37000.0,34.4467,34.4663,34.4074,34.4565,37000.0
2014-02-25 11:40:00,35.1,35.12,35.07,35.09,68100.0,34.4565,34.4761,34.427,34.4467,68100.0
2014-02-25 11:45:00,35.09,35.11,35.05,35.07,28800.0,34.4467,34.4663,34.4074,34.427,28800.0
2014-02-25 11:50:00,35.06,35.07,35.0,35.01,30100.0,34.4172,34.427,34.3583,34.3681,30100.0
2014-02-25 11:55:00,35.0,35.03,34.99,35.01,59400.0,34.3583,34.3878,34.3485,34.3681,59400.0
2014-02-25 12:00:00,35.02,35.05,35.02,35.03,19100.0,34.378,34.4074,34.378,34.3878,19100.0
2014-02-25 12:05:00,35.02,35.03,35.0,35.03,19900.0,34.378,34.3878,34.3583,34.3878,19900.0
2014-02-25 12:10:00,35.02,35.03,35.0,35.0,18100.0,34.378,34.3878,34.3583,34.3583,18100.0
2014-02-25 12:15:00,35.0,35.02,35.0,35.01,9100.0,34.3583,34.378,34.3583,34.3681,9100.0
2014-02-25 12:20:00,35.02,35.03,35.01,35.03,27500.0,34.378,34.3878,34.3681,34.3878,27500.0
2014-02-25 12:25:00,35.03,35.07,35.03,35.07,21600.0,34.3878,34.427,34.3878,34.427,21600.0
2014-02-25 12:30:00,35.06,35.08,35.04,35.08,9100.0,34.4172,34.4369,34.3976,34.4369,9100.0
2014-02-25 12:35:00,35.07,35.1,35.07,35.1,17500.0,34.427,34.4565,34.427,34.4565,17500.0
2014-02-25 12:40:00,35.09,35.09,35.05,35.06,16800.0,34.4467,34.4467,34.4074,34.4172,16800.0
2014-02-25 12:45:00,35.06,35.12,35.06,35.12,45800.0,34.4172,34.4761,34.4172,34.4761,45800.0
2014-02-25 12:50:00,35.11,35.11,35.08,35.08,11800.0,34.4663,34.4663,34.4369,34.4369,11800.0
2014-02-25 12:55:00,35.08,35.09,35.08,35.08,4000.0,34.4369,34.4467,34.4369,34.4369,4000.0
2014-02-25 13:00:00,35.08,35.09,35.04,35.04,35200.0,34.4369,34.4467,34.3976,34.3976,35200.0
2014-02-25 13:05:00,35.04,35.07,35.04,35.05,37100.0,34.3976,34.427,34.3976,34.4074,37100.0
2014-02-25 13:10:00,35.05,35.05,35.04,35.04,10700.0,34.4074,34.4074,34.3976,34.3976,10700.0
2014-02-25 13:15:00,35.04,35.05,35.04,35.04,18400.0,34.3976,34.4074,34.3976,34.3976,18400.0
2014-02-25 13:20:00,35.04,35.04,35.0,35.0,46500.0,34.3976,34.3976,34.3583,34.3583,46500.0
2014-02-25 13:25:00,35.0,35.01,34.97,34.97,33100.0,34.3583,34.3681,34.3289,34.3289,33100.0
2014-02-25 13:30:00,34.97,34.98,34.87,34.88,52400.0,34.3289,34.3387,34.2307,34.2405,52400.0
2014-02-25 13:35:00,34.87,34.89,34.86,34.86,17600.0,34.2307,34.2503,34.2209,34.2209,17600.0
2014-02-25 13:40:00,34.86,34.9,34.83,34.84,44900.0,34.2209,34.2602,34.1914,34.2013,44900.0
2014-02-25 13:45:00,34.84,34.87,34.82,34.82,19100.0,34.2013,34.2307,34.1816,34.1816,19100.0
2014-02-25 13:50:00,34.83,34.84,34.82,34.84,11200.0,34.1914,34.2013,34.1816,34.2013,11200.0
2014-02-25 13:55:00,34.83,34.86,34.83,34.84,90500.0,34.1914,34.2209,34.1914,34.2013,90500.0
2014-02-25 14:00:00,34.84,34.87,34.8,34.81,41200.0,34.2013,34.2307,34.162,34.1718,41200.0
2014-02-25 14:05:00,34.8,34.8,34.68,34.71,61200.0,34.162,34.162,34.0442,34.0736,61200.0
2014-02-25 14:10:00,34.72,34.73,34.7,34.72,31100.0,34.0835,34.0933,34.0638,34.0835,31100.0
2014-02-25 14:15:00,34.73,34.74,34.72,34.74,11900.0,34.0933,34.1031,34.0835,34.1031,11900.0
2014-02-25 14:20:00,34.73,34.75,34.7,34.71,42700.0,34.0933,34.1129,34.0638,34.0736,42700.0
2014-02-25 14:25:00,34.71,34.74,34.68,34.73,24700.0,34.0736,34.1031,34.0442,34.0933,24700.0
2014-02-25 14:30:00,34.73,34.75,34.66,34.68,49500.0,34.0933,34.1129,34.0246,34.0442,49500.0
2014-02-25 14:35:00,34.67,34.69,34.67,34.67,17100.0,34.0344,34.054,34.0344,34.0344,17100.0
2014-02-25 14:40:00,34.68,34.69,34.67,34.68,20600.0,34.0442,34.054,34.0344,34.0442,20600.0
2014-02-25 14:45:00,34.67,34.69,34.62,34.62,41000.0,34.0344,34.054,33.9853,33.9853,41000.0
2014-02-25 14:50:00,34.62,34.63,34.61,34.61,25300.0,33.9853,33.9951,33.9755,33.9755,25300.0
2014-02-25 14:55:00,34.61,34.65,34.59,34.64,33500.0,33.9755,34.0147,33.9558,34.0049,33500.0
2014-02-25 15:00:00,34.65,34.65,34.62,34.62,48100.0,34.0147,34.0147,33.9853,33.9853,48100.0
2014-02-25 15:05:00,34.61,34.61,34.55,34.55,51800.0,33.9755,33.9755,33.9166,33.9166,51800.0
2014-02-25 15:10:00,34.55,34.55,34.49,34.53,103400.0,33.9166,33.9166,33.8577,33.8969,103400.0
2014-02-25 15:15:00,34.52,34.55,34.49,34.52,47300.0,33.8871,33.9166,33.8577,33.8871,47300.0
2014-02-25 15:20:00,34.51,34.53,34.49,34.49,101800.0,33.8773,33.8969,33.8577,33.8577,101800.0
2014-02-25 15:25:00,34.5,34.51,34.44,34.45,61800.0,33.8675,33.8773,33.8086,33.8184,61800.0
2014-02-25 15:30:00,34.46,34.48,34.45,34.46,38400.0,33.8282,33.8479,33.8184,33.8282,38400.0
2014-02-25 15:35:00,34.46,34.51,34.46,34.5,54700.0,33.8282,33.8773,33.8282,33.8675,54700.0
2014-02-25 15:40:00,34.5,34.5,34.45,34.45,60300.0,33.8675,33.8675,33.8184,33.8184,60300.0
2014-02-25 15:45:00,34.45,34.52,34.42,34.51,69400.0,33.8184,33.8871,33.789,33.8773,69400.0
2014-02-25 15:50:00,34.5,34.5,34.45,34.48,62000.0,33.8675,33.8675,33.8184,33.8479,62000.0
2014-02-25 15:55:00,34.48,34.5,34.45,34.49,147800.0,33.8479,33.8675,33.8184,33.8577,147800.0
2014-02-26 09:30:00,34.5,34.81,34.49,34.8,32100.0,33.8675,34.1718,33.8577,34.162,32100.0
2014-02-26 09:35:00,34.78,34.85,34.77,34.79,9000.0,34.1424,34.2111,34.1325,34.1522,9000.0
2014-02-26 09:40:00,34.81,34.81,34.75,34.75,36000.0,34.1718,34.1718,34.1129,34.1129,36000.0
2014-02-26 09:45:00,34.73,34.79,34.7,34.73,23000.0,34.0933,34.1522,34.0638,34.0933,23000.0
2014-02-26 09:50:00,34.73,34.73,34.67,34.72,16400.0,34.0933,34.0933,34.0344,34.0835,16400.0
2014-02-26 09:55:00,34.72,34.76,34.72,34.73,21700.0,34.0835,34.1227,34.0835,34.0933,21700.0
2014-02-26 10:00:00,34.75,34.88,34.74,34.8,74300.0,34.1129,34.2405,34.1031,34.162,74300.0
2014-02-26 10:05:00,34.8,34.84,34.76,34.77,35300.0,34.162,34.2013,34.1227,34.1325,35300.0
2014-02-26 10:10:00,34.77,34.89,34.77,34.89,13500.0,34.1325,34.2503,34.1325,34.2503,13500.0
2014-02-26 10:15:00,34.89,35.01,34.89,34.97,39000.0,34.2503,34.3681,34.2503,34.3289,39000.0
2014-02-26 10:20:00,34.97,35.1,34.97,35.08,28100.0,34.3289,34.4565,34.3289,34.4369,28100.0
2014-02-26 10:25:00,35.08,35.16,35.08,35.11,48700.0,34.4369,34.5154,34.4369,34.4663,48700.0
2014-02-26 10:30:00,35.12,35.16,35.06,35.07,19800.0,34.4761,34.5154,34.4172,34.427,19800.0
2014-02-26 10:35:00,35.07,35.07,35.03,35.04,127100.0,34.427,34.427,34.3878,34.3976,127100.0
2014-02-26 10:40:00,35.04,35.05,35.0,35.01,19800.0,34.3976,34.4074,34.3583,34.3681,19800.0
2014-02-26 10:45:00,35.0,35.01,34.94,34.94,12600.0,34.3583,34.3681,34.2994,34.2994,12600.0
2014-02-26 10:50:00,34.96,34.96,34.91,34.93,17700.0,34.3191,34.3191,34.27,34.2896,17700.0
2014-02-26 10:55:00,34.93,34.95,34.89,34.95,18700.0,34.2896,34.3092,34.2503,34.3092,18700.0
2014-02-26 11:00:00,34.95,34.95,34.93,34.94,10200.0,34.3092,34.3092,34.2896,34.2994,10200.0
2014-02-26 11:05:00,34.93,34.99,34.92,34.98,18600.0,34.2896,34.3485,34.2798,34.3387,18600.0
2014-02-26 11:10:00,34.98,35.06,34.98,35.04,21100.0,34.3387,34.4172,34.3387,34.3976,21100.0
2014-02-26 11:15:00,35.04,35.04,35.01,35.02,15400.0,34.3976,34.3976,34.3681,34.378,15400.0
2014-02-26 11:20:00,35.02,35.02,34.9,34.91,13000.0,34.378,34.378,34.2602,34.27,13000.0
2014-02-26 11:25:00,34.91,34.91,34.84,34.84,26300.0,34.27,34.27,34.2013,34.2013,26300.0
2014-02-26 11:30:00,34.85,34.86,34.79,34.8,27100.0,34.2111,34.2209,34.1522,34.162,27100.0
2014-02-26 11:35:00,34.79,34.87,34.79,34.87,8500.0,34.1522,34.2307,34.1522,34.2307,8500.0
2014-02-26 11:40:00,34.87,34.9,34.84,34.84,11800.0,34.2307,34.2602,34.2013,34.2013,11800.0
2014-02-26 11:45:00,34.85,34.86,34.79,34.8,11200.0,34.2111,34.2209,34.1522,34.162,11200.0
2014-02-26 11:50:00,34.81,34.83,34.8,34.83,6300.0,34.1718,34.1914,34.162,34.1914,6300.0
2014-02-26 11:55:00,34.83,34.88,34.83,34.85,8100.0,34.1914,34.2405,34.1914,34.2111,8100.0
2014-02-26 12:00:00,34.86,34.94,34.86,34.93,11500.0,34.2209,34.2994,34.2209,34.2896,11500.0
2014-02-26 12:05:00,34.94,34.98,34.93,34.95,8300.0,34.2994,34.3387,34.2896,34.3092,8300.0
2014-02-26 12:10:00,34.95,34.98,34.95,34.98,8400.0,34.3092,34.3387,34.3092,34.3387,8400.0
2014-02-26 12:15:00,34.98,35.04,34.98,35.02,8200.0,34.3387,34.3976,34.3387,34.378,8200.0
2014-02-26 12:20:00,35.02,35.02,34.94,34.95,14900.0,34.378,34.378,34.2994,34.3092,14900.0
2014-02-26 12:25:00,34.96,35.01,34.96,35.01,8400.0,34.3191,34.3681,34.3191,34.3681,8400.0
2014-02-26 12:30:00,35.0,35.04,35.0,35.03,17600.0,34.3583,34.3976,34.3583,34.3878,17600.0
2014-02-26 12:35:00,35.03,35.03,35.01,35.02,8100.0,34.3878,34.3878,34.3681,34.378,8100.0
2014-02-26 12:40:00,35.03,35.03,34.97,34.97,12700.0,34.3878,34.3878,34.3289,34.3289,12700.0
2014-02-26 12:45:00,34.98,35.04,34.98,35.02,15000.0,34.3387,34.3976,34.3387,34.378,15000.0
2014-02-26 12:50:00,35.02,35.05,35.01,35.05,13800.0,34.378,34.4074,34.3681,34.4074,13800.0
2014-02-26 12:55:00,35.06,35.12,35.06,35.12,15900.0,34.4172,34.4761,34.4172,34.4761,15900.0
2014-02-26 13:00:00,35.11,35.13,35.1,35.11,27700.0,34.4663,34.4859,34.4565,34.4663,27700.0
2014-02-26 13:05:00,35.1,35.14,35.1,35.14,12900.0,34.4565,34.4958,34.4565,34.4958,12900.0
2014-02-26 13:10:00,35.13,35.16,35.13,35.16,28400.0,34.4859,34.5154,34.4859,34.5154,28400.0
2014-02-26 13:15:00,35.16,35.17,35.14,35.14,9900.0,34.5154,34.5252,34.4958,34.4958,9900.0
2014-02-26 13:20:00,35.14,35.22,35.14,35.22,20600.0,34.4958,34.5743,34.4958,34.5743,20600.0
2014-02-26 13:25:00,35.21,35.23,35.19,35.23,14200.0,34.5645,34.5841,34.5448,34.5841,14200.0
2014-02-26 13:30:00,35.24,35.28,35.24,35.26,23900.0,34.5939,34.6332,34.5939,34.6136,23900.0
2014-02-26 13:35:00,35.27,35.27,35.26,35.27,10300.0,34.6234,34.6234,34.6136,34.6234,10300.0
2014-02-26 13:40:00,35.28,35.29,35.24,35.27,14000.0,34.6332,34.643,34.5939,34.6234,14000.0
2014-02-26 13:45:00,35.27,35.27,35.17,35.18,22200.0,34.6234,34.6234,34.5252,34.535,22200.0
2014-02-26 13:50:00,35.18,35.21,35.18,35.2,10900.0,34.535,34.5645,34.535,34.5547,10900.0
2014-02-26 13:55:00,35.21,35.22,35.1,35.1,14500.0,34.5645,34.5743,34.4565,34.4565,14500.0
2014-02-26 14:00:00,35.09,35.12,35.08,35.08,13600.0,34.4467,34.4761,34.4369,34.4369,13600.0
2014-02-26 14:05:00,35.08,35.08,34.93,34.93,29400.0,34.4369,34.4369,34.2896,34.2896,29400.0
2014-02-26 14:10:00,34.92,34.93,34.85,34.85,21100.0,34.2798,34.2896,34.2111,34.2111,21100.0
2014-02-26 14:15:00,34.85,34.87,34.81,34.85,23200.0,34.2111,34.2307,34.1718,34.2111,23200.0
2014-02-26 14:20:00,34.84,34.86,34.81,34.82,49700.0,34.2013,34.2209,34.1718,34.1816,49700.0
2014-02-26 14:25:00,34.82,34.83,34.68,34.68,59800.0,34.1816,34.1914,34.0442,34.0442,59800.0
2014-02-26 14:30:00,34.68,34.74,34.65,34.68,37500.0,34.0442,34.1031,34.0147,34.0442,37500.0
2014-02-26 14:35:00,34.68,34.73,34.67,34.72,21200.0,34.0442,34.0933,34.0344,34.0835,21200.0
2014-02-26 14:40:00,34.72,34.79,34.72,34.78,23500.0,34.0835,34.1522,34.0835,34.1424,23500.0
2014-02-26 14:45:00,34.77,34.82,34.75,34.79,13000.0,34.1325,34.1816,34.1129,34.1522,13000.0
2014-02-26 14:50:00,34.8,34.81,34.74,34.74,21600.0,34.162,34.1718,34.1031,34.1031,21600.0
2014-02-26 14:55:00,34.73,34.79,34.73,34.79,17000.0,34.0933,34.1522,34.0933,34.1522,17000.0
2014-02-26 15:00:00,34.78,34.8,34.73,34.74,36500.0,34.1424,34.162,34.0933,34.1031,36500.0
2014-02-26 15:05:00,34.74,34.76,34.7,34.72,23200.0,34.1031,34.1227,34.0638,34.0835,23200.0
2014-02-26 15:10:00,34.72,34.72,34.67,34.71,23000.0,34.0835,34.0835,34.0344,34.0736,23000.0
2014-02-26 15:15:00,34.72,34.78,34.71,34.76,19500.0,34.0835,34.1424,34.0736,34.1227,19500.0
2014-02-26 15:20:00,34.77,34.8,34.76,34.78,22100.0,34.1325,34.162,34.1227,34.1424,22100.0
2014-02-26 15:25:00,34.79,34.79,34.73,34.74,23700.0,34.1522,34.1522,34.0933,34.1031,23700.0
2014-02-26 15:30:00,34.75,34.8,34.75,34.75,28600.0,34.1129,34.162,34.1129,34.1129,28600.0
2014-02-26 15:35:00,34.75,34.76,34.72,34.75,37200.0,34.1129,34.1227,34.0835,34.1129,37200.0
2014-02-26 15:40:00,34.75,34.78,34.72,34.76,49800.0,34.1129,34.1424,34.0835,34.1227,49800.0
2014-02-26 15:45:00,34.75,34.76,34.68,34.69,56000.0,34.1129,34.1227,34.0442,34.054,56000.0
2014-02-26 15:50:00,34.69,34.79,34.68,34.76,65500.0,34.054,34.1522,34.0442,34.1227,65500.0
2014-02-26 15:55:00,34.75,34.79,34.73,34.77,95300.0,34.1129,34.1522,34.0933,34.1325,95300.0
2014-02-27 09:30:00,34.76,34.76,34.64,34.68,18200.0,34.1227,34.1227,34.0049,34.0442,18200.0
2014-02-27 09:35:00,34.73,34.87,34.73,34.85,4200.0,34.0933,34.2307,34.0933,34.2111,4200.0
2014-02-27 09:40:00,34.84,35.0,34.83,34.92,6300.0,34.2013,34.3583,34.1914,34.2798,6300.0
2014-02-27 09:45:00,34.9,34.98,34.88,34.89,4700.0,34.2602,34.3387,34.2405,34.2503,4700.0
2014-02-27 09:50:00,34.86,34.86,34.81,34.83,13500.0,34.2209,34.2209,34.1718,34.1914,13500.0
2014-02-27 09:55:00,34.81,35.02,34.81,35.0,8600.0,34.1718,34.378,34.1718,34.3583,8600.0
2014-02-27 10:00:00,35.0,35.04,34.97,34.97,7000.0,34.3583,34.3976,34.3289,34.3289,7000.0
2014-02-27 10:05:00,34.95,34.96,34.82,34.83,6600.0,34.3092,34.3191,34.1816,34.1914,6600.0
2014-02-27 10:10:00,34.82,34.84,34.78,34.84,1600.0,34.1816,34.2013,34.1424,34.2013,1600.0
2014-02-27 10:15:00,34.83,34.88,34.8,34.85,3800.0,34.1914,34.2405,34.162,34.2111,3800.0
2014-02-27 10:20:00,34.86,34.93,34.84,34.93,5500.0,34.2209,34.2896,34.2013,34.2896,5500.0
2014-02-27 10:25:00,34.94,34.98,34.94,34.95,3600.0,34.2994,34.3387,34.2994,34.3092,3600.0
2014-02-27 10:30:00,34.97,35.05,34.97,35.03,13600.0,34.3289,34.4074,34.3289,34.3878,13600.0
2014-02-27 10:35:00,35.02,35.08,35.02,35.02,7300.0,34.378,34.4369,34.378,34.378,7300.0
2014-02-27 10:40:00,35.02,35.03,34.98,35.0,4600.0,34.378,34.3878,34.3387,34.3583,4600.0
2014-02-27 10:45:00,35.01,35.05,35.01,35.03,4600.0,34.3681,34.4074,34.3681,34.3878,4600.0
2014-02-27 10:50:00,35.04,35.08,35.01,35.01,5500.0,34.3976,34.4369,34.3681,34.3681,5500.0
2014-02-27 10:55:00,35.01,35.07,35.0,35.07,5100.0,34.3681,34.427,34.3583,34.427,5100.0
2014-02-27 11:00:00,35.07,35.09,35.04,35.09,6800.0,34.427,34.4467,34.3976,34.4467,6800.0
2014-02-27 11:05:00,35.09,35.12,35.07,35.07,25100.0,34.4467,34.4761,34.427,34.427,25100.0
2014-02-27 11:10:00,35.08,35.2,35.07,35.14,27400.0,34.4369,34.5547,34.427,34.4958,27400.0
2014-02-27 11:15:00,35.14,35.16,35.12,35.16,11700.0,34.4958,34.5154,34.4761,34.5154,11700.0
2014-02-27 11:20:00,35.15,35.2,35.11,35.16,16800.0,34.5056,34.5547,34.4663,34.5154,16800.0
2014-02-27 11:25:00,35.15,35.19,35.15,35.19,3300.0,34.5056,34.5448,34.5056,34.5448,3300.0
2014-02-27 11:30:00,35.19,35.23,35.18,35.2,30600.0,34.5448,34.5841,34.535,34.5547,30600.0
2014-02-27 11:35:00,35.2,35.21,35.16,35.18,8900.0,34.5547,34.5645,34.5154,34.535,8900.0
2014-02-27 11:40:00,35.18,35.19,35.16,35.18,5400.0,34.535,34.5448,34.5154,34.535,5400.0
2014-02-27 11:45:00,35.17,35.17,35.04,35.06,11300.0,34.5252,34.5252,34.3976,34.4172,11300.0
2014-02-27 11:50:00,35.06,35.09,35.03,35.03,12400.0,34.4172,34.4467,34.3878,34.3878,12400.0
2014-02-27 11:55:00,35.03,35.09,35.02,35.09,13200.0,34.3878,34.4467,34.378,34.4467,13200.0
2014-02-27 12:00:00,35.09,35.09,35.06,35.07,4100.0,34.4467,34.4467,34.4172,34.427,4100.0
2014-02-27 12:05:00,35.07,35.07,35.01,35.01,5400.0,34.427,34.427,34.3681,34.3681,5400.0
2014-02-27 12:10:00,34.99,35.05,34.99,35.03,14100.0,34.3485,34.4074,34.3485,34.3878,14100.0
2014-02-27 12:15:00,35.02,35.06,35.02,35.03,6300.0,34.378,34.4172,34.378,34.3878,6300.0
2014-02-27 12:20:00,35.03,35.06,35.01,35.01,6600.0,34.3878,34.4172,34.3681,34.3681,6600.0
2014-02-27 12:25:00,35.02,35.06,34.99,35.05,7600.0,34.378,34.4172,34.3485,34.4074,7600.0
2014-02-27 12:30:00,35.05,35.05,35.01,35.05,10900.0,34.4074,34.4074,34.3681,34.4074,10900.0
2014-02-27 12:35:00,35.04,35.05,35.02,35.03,6800.0,34.3976,34.4074,34.378,34.3878,6800.0
2014-02-27 12:40:00,35.04,35.08,35.04,35.07,8100.0,34.3976,34.4369,34.3976,34.427,8100.0
2014-02-27 12:45:00,35.07,35.07,35.03,35.03,1300.0,34.427,34.427,34.3878,34.3878,1300.0
2014-02-27 12:50:00,35.04,35.04,35.01,35.01,4900.0,34.3976,34.3976,34.3681,34.3681,4900.0
2014-02-27 12:55:00,35.02,35.08,35.02,35.08,11400.0,34.378,34.4369,34.378,34.4369,11400.0
2014-02-27 13:00:00,35.08,35.08,35.04,35.05,8600.0,34.4369,34.4369,34.3976,34.4074,8600.0
2014-02-27 13:05:00,35.06,35.08,35.06,35.07,4800.0,34.4172,34.4369,34.4172,34.427,4800.0
2014-02-27 13:10:00,35.08,35.09,35.02,35.02,16800.0,34.4369,34.4467,34.378,34.378,16800.0
2014-02-27 13:15:00,35.02,35.02,34.95,34.95,12600.0,34.378,34.378,34.3092,34.3092,12600.0
2014-02-27 13:20:00,34.95,35.02,34.95,35.0,10200.0,34.3092,34.378,34.3092,34.3583,10200.0
2014-02-27 13:25:00,35.0,35.02,34.96,35.01,16200.0,34.3583,34.378,34.3191,34.3681,16200.0
2014-02-27 13:30:00,35.0,35.0,34.98,34.98,2900.0,34.3583,34.3583,34.3387,34.3387,2900.0
2014-02-27 13:35:00,34.98,35.07,34.97,35.03,153800.0,34.3387,34.427,34.3289,34.3878,153800.0
2014-02-27 13:40:00,35.04,35.05,35.02,35.04,33300.0,34.3976,34.4074,34.378,34.3976,33300.0
2014-02-27 13:45:00,35.03,35.09,35.02,35.07,14000.0,34.3878,34.4467,34.378,34.427,14000.0
2014-02-27 13:50:00,35.06,35.08,35.0,35.0,35700.0,34.4172,34.4369,34.3583,34.3583,35700.0
2014-02-27 13:55:00,35.0,35.0,34.95,34.97,13100.0,34.3583,34.3583,34.3092,34.3289,13100.0
2014-02-27 14:00:00,34.95,34.99,34.95,34.99,8000.0,34.3092,34.3485,34.3092,34.3485,8000.0
2014-02-27 14:05:00,34.98,34.99,34.93,34.95,15700.0,34.3387,34.3485,34.2896,34.3092,15700.0
2014-02-27 14:10:00,34.95,34.97,34.95,34.95,6000.0,34.3092,34.3289,34.3092,34.3092,6000.0
2014-02-27 14:15:00,34.96,34.97,34.94,34.97,8900.0,34.3191,34.3289,34.2994,34.3289,8900.0
2014-02-27 14:20:00,34.97,34.99,34.93,34.93,15000.0,34.3289,34.3485,34.2896,34.2896,15000.0
2014-02-27 14:25:00,34.94,34.96,34.94,34.95,22100.0,34.2994,34.3191,34.2994,34.3092,22100.0
2014-02-27 14:30:00,34.96,35.0,34.96,35.0,6300.0,34.3191,34.3583,34.3191,34.3583,6300.0
2014-02-27 14:35:00,35.0,35.0,34.98,34.98,16000.0,34.3583,34.3583,34.3387,34.3387,16000.0
2014-02-27 14:40:00,34.98,35.02,34.97,34.99,25000.0,34.3387,34.378,34.3289,34.3485,25000.0
2014-02-27 14:45:00,34.99,35.02,34.98,35.01,43600.0,34.3485,34.378,34.3387,34.3681,43600.0
2014-02-27 14:50:00,35.02,35.03,34.99,34.99,29900.0,34.378,34.3878,34.3485,34.3485,29900.0
2014-02-27 14:55:00,34.99,35.02,34.98,34.98,38100.0,34.3485,34.378,34.3387,34.3387,38100.0
2014-02-27 15:00:00,34.98,34.99,34.95,34.99,23000.0,34.3387,34.3485,34.3092,34.3485,23000.0
2014-02-27 15:05:00,34.98,35.01,34.98,35.0,24400.0,34.3387,34.3681,34.3387,34.3583,24400.0
2014-02-27 15:10:00,35.0,35.0,34.98,34.98,10000.0,34.3583,34.3583,34.3387,34.3387,10000.0
2014-02-27 15:15:00,34.97,35.0,34.97,34.99,62400.0,34.3289,34.3583,34.3289,34.3485,62400.0
2014-02-27 15:20:00,34.99,35.0,34.98,34.98,18600.0,34.3485,34.3583,34.3387,34.3387,18600.0
2014-02-27 15:25:00,34.99,35.04,34.98,35.04,44200.0,34.3485,34.3976,34.3387,34.3976,44200.0
2014-02-27 15:30:00,35.03,35.07,35.02,35.07,44200.0,34.3878,34.427,34.378,34.427,44200.0
2014-02-27 15:35:00,35.06,35.09,35.06,35.07,37000.0,34.4172,34.4467,34.4172,34.427,37000.0
2014-02-27 15:40:00,35.06,35.07,35.02,35.02,19300.0,34.4172,34.427,34.378,34.378,19300.0
2014-02-27 15:45:00,35.02,35.03,34.96,34.96,27800.0,34.378,34.3878,34.3191,34.3191,27800.0
2014-02-27 15:50:00,34.96,34.98,34.95,34.97,30000.0,34.3191,34.3387,34.3092,34.3289,30000.0
2014-02-27 15:55:00,34.97,35.02,34.95,35.02,84300.0,34.3289,34.378,34.3092,34.378,84300.0
2014-02-28 09:30:00,35.01,35.01,34.86,34.86,16000.0,34.3681,34.3681,34.2209,34.2209,16000.0
2014-02-28 09:35:00,34.88,35.02,34.88,35.0,10500.0,34.2405,34.378,34.2405,34.3583,10500.0
2014-02-28 09:40:00,34.98,35.11,34.98,35.06,9500.0,34.3387,34.4663,34.3387,34.4172,9500.0
2014-02-28 09:45:00,35.05,35.09,35.03,35.06,4000.0,34.4074,34.4467,34.3878,34.4172,4000.0
2014-02-28 09:50:00,35.05,35.11,35.05,35.11,4500.0,34.4074,34.4663,34.4074,34.4663,4500.0
2014-02-28 09:55:00,35.11,35.13,35.07,35.09,4800.0,34.4663,34.4859,34.427,34.4467,4800.0
2014-02-28 10:00:00,35.1,35.17,35.09,35.16,7300.0,34.4565,34.5252,34.4467,34.5154,7300.0
2014-02-28 10:05:00,35.17,35.2,35.16,35.17,6700.0,34.5252,34.5547,34.5154,34.5252,6700.0
2014-02-28 10:10:00,35.16,35.22,35.14,35.22,24300.0,34.5154,34.5743,34.4958,34.5743,24300.0
2014-02-28 10:15:00,35.23,35.3,35.19,35.29,28400.0,34.5841,34.6528,34.5448,34.643,28400.0
2014-02-28 10:20:00,35.28,35.31,35.27,35.31,7500.0,34.6332,34.6626,34.6234,34.6626,7500.0
2014-02-28 10:25:00,35.3,35.41,35.3,35.41,24400.0,34.6528,34.7608,34.6528,34.7608,24400.0
2014-02-28 10:30:00,35.41,35.51,35.4,35.5,37900.0,34.7608,34.859,34.751,34.8492,37900.0
2014-02-28 10:35:00,35.51,35.52,35.49,35.51,15900.0,34.859,34.8688,34.8393,34.859,15900.0
2014-02-28 10:40:00,35.5,35.51,35.42,35.45,16100.0,34.8492,34.859,34.7706,34.8001,16100.0
2014-02-28 10:45:00,35.46,35.47,35.4,35.42,8000.0,34.8099,34.8197,34.751,34.7706,8000.0
2014-02-28 10:50:00,35.44,35.44,35.36,35.4,4700.0,34.7903,34.7903,34.7117,34.751,4700.0
2014-02-28 10:55:00,35.39,35.39,35.31,35.33,8500.0,34.7412,34.7412,34.6626,34.6823,8500.0
2014-02-28 11:00:00,35.34,35.37,35.28,35.28,34000.0,34.6921,34.7215,34.6332,34.6332,34000.0
2014-02-28 11:05:00,35.28,35.33,35.28,35.33,6900.0,34.6332,34.6823,34.6332,34.6823,6900.0
2014-02-28 11:10:00,35.34,35.35,35.3,35.3,13300.0,34.6921,34.7019,34.6528,34.6528,13300.0
2014-02-28 11:15:00,35.3,35.31,35.29,35.3,4100.0,34.6528,34.6626,34.643,34.6528,4100.0
2014-02-28 11:20:00,35.29,35.32,35.29,35.3,22100.0,34.643,34.6725,34.643,34.6528,22100.0
2014-02-28 11:25:00,35.3,35.36,35.3,35.34,7400.0,34.6528,34.7117,34.6528,34.6921,7400.0
2014-02-28 11:30:00,35.35,35.37,35.34,35.35,3100.0,34.7019,34.7215,34.6921,34.7019,3100.0
2014-02-28 11:35:00,35.36,35.4,35.33,35.33,11000.0,34.7117,34.751,34.6823,34.6823,11000.0
2014-02-28 11:40:00,35.34,35.35,35.31,35.31,6400.0,34.6921,34.7019,34.6626,34.6626,6400.0
2014-02-28 11:45:00,35.31,35.31,35.29,35.31,14200.0,34.6626,34.6626,34.643,34.6626,14200.0
2014-02-28 11:50:00,35.31,35.34,35.3,35.33,12600.0,34.6626,34.6921,34.6528,34.6823,12600.0
2014-02-28 11:55:00,35.33,35.36,35.33,35.34,2200.0,34.6823,34.7117,34.6823,34.6921,2200.0
2014-02-28 12:00:00,35.33,35.34,35.29,35.29,8400.0,34.6823,34.6921,34.643,34.643,8400.0
2014-02-28 12:05:00,35.3,35.3,35.27,35.27,1700.0,34.6528,34.6528,34.6234,34.6234,1700.0
2014-02-28 12:10:00,35.27,35.29,35.26,35.28,12000.0,34.6234,34.643,34.6136,34.6332,12000.0
2014-02-28 12:15:00,35.29,35.3,35.27,35.27,6500.0,34.643,34.6528,34.6234,34.6234,6500.0
2014-02-28 12:20:00,35.27,35.3,35.27,35.27,9500.0,34.6234,34.6528,34.6234,34.6234,9500.0
2014-02-28 12:25:00,35.28,35.3,35.28,35.29,2300.0,34.6332,34.6528,34.6332,34.643,2300.0
2014-02-28 12:30:00,35.29,35.3,35.27,35.29,14800.0,34.643,34.6528,34.6234,34.643,14800.0
2014-02-28 12:35:00,35.29,35.3,35.27,35.29,15200.0,34.643,34.6528,34.6234,34.643,15200.0
2014-02-28 12:40:00,35.3,35.33,35.29,35.33,6300.0,34.6528,34.6823,34.643,34.6823,6300.0
2014-02-28 12:45:00,35.33,35.33,35.27,35.28,10200.0,34.6823,34.6823,34.6234,34.6332,10200.0
2014-02-28 12:50:00,35.28,35.29,35.27,35.27,7400.0,34.6332,34.643,34.6234,34.6234,7400.0
2014-02-28 12:55:00,35.28,35.31,35.27,35.31,8100.0,34.6332,34.6626,34.6234,34.6626,8100.0
2014-02-28 13:00:00,35.31,35.31,35.28,35.3,9300.0,34.6626,34.6626,34.6332,34.6528,9300.0
2014-02-28 13:05:00,35.29,35.3,35.28,35.3,1800.0,34.643,34.6528,34.6332,34.6528,1800.0
2014-02-28 13:10:00,35.3,35.31,35.3,35.3,5600.0,34.6528,34.6626,34.6528,34.6528,5600.0
2014-02-28 13:15:00,35.3,35.31,35.28,35.29,9100.0,34.6528,34.6626,34.6332,34.643,9100.0
2014-02-28 13:20:00,35.3,35.31,35.28,35.29,7500.0,34.6528,34.6626,34.6332,34.643,7500.0
2014-02-28 13:25:00,35.28,35.31,35.27,35.31,4300.0,34.6332,34.6626,34.6234,34.6626,4300.0
2014-02-28 13:30:00,35.31,35.35,35.31,35.31,5800.0,34.6626,34.7019,34.6626,34.6626,5800.0
2014-02-28 13:35:00,35.31,35.32,35.31,35.32,7300.0,34.6626,34.6725,34.6626,34.6725,7300.0
2014-02-28 13:40:00,35.32,35.33,35.31,35.33,15900.0,34.6725,34.6823,34.6626,34.6823,15900.0
2014-02-28 13:45:00,35.32,35.32,35.27,35.29,10600.0,34.6725,34.6725,34.6234,34.643,10600.0
2014-02-28 13:50:00,35.29,35.29,35.25,35.25,7800.0,34.643,34.643,34.6037,34.6037,7800.0
2014-02-28 13:55:00,35.26,35.27,35.25,35.25,7400.0,34.6136,34.6234,34.6037,34.6037,7400.0
2014-02-28 14:00:00,35.25,35.25,35.2,35.24,11300.0,34.6037,34.6037,34.5547,34.5939,11300.0
2014-02-28 14:05:00,35.24,35.28,35.23,35.24,10400.0,34.5939,34.6332,34.5841,34.5939,10400.0
2014-02-28 14:10:00,35.25,35.28,35.25,35.26,6600.0,34.6037,34.6332,34.6037,34.6136,6600.0
2014-02-28 14:15:00,35.27,35.28,35.27,35.28,1700.0,34.6234,34.6332,34.6234,34.6332,1700.0
2014-02-28 14:20:00,35.27,35.28,35.24,35.25,9100.0,34.6234,34.6332,34.5939,34.6037,9100.0
2014-02-28 14:25:00,35.25,35.31,35.24,35.31,6700.0,34.6037,34.6626,34.5939,34.6626,6700.0
2014-02-28 14:30:00,35.31,35.32,35.3,35.32,2900.0,34.6626,34.6725,34.6528,34.6725,2900.0
2014-02-28 14:35:00,35.32,35.34,35.27,35.27,11000.0,34.6725,34.6921,34.6234,34.6234,11000.0
2014-02-28 14:40:00,35.26,35.28,35.24,35.25,11400.0,34.6136,34.6332,34.5939,34.6037,11400.0
2014-02-28 14:45:00,35.24,35.24,35.17,35.2,14000.0,34.5939,34.5939,34.5252,34.5547,14000.0
2014-02-28 14:50:00,35.19,35.19,35.16,35.18,21000.0,34.5448,34.5448,34.5154,34.535,21000.0
2014-02-28 14:55:00,35.17,35.19,35.13,35.19,11600.0,34.5252,34.5448,34.4859,34.5448,11600.0
2014-02-28 15:00:00,35.19,35.19,35.07,35.1,22000.0,34.5448,34.5448,34.427,34.4565,22000.0
2014-02-28 15:05:00,35.12,35.12,35.0,35.0,14400.0,34.4761,34.4761,34.3583,34.3583,14400.0
2014-02-28 15:10:00,35.01,35.02,34.96,35.02,21000.0,34.3681,34.378,34.3191,34.378,21000.0
2014-02-28 15:15:00,35.02,35.11,35.0,35.07,17300.0,34.378,34.4663,34.3583,34.427,17300.0
2014-02-28 15:20:00,35.06,35.12,35.05,35.1,11000.0,34.4172,34.4761,34.4074,34.4565,11000.0
2014-02-28 15:25:00,35.09,35.12,35.07,35.1,9400.0,34.4467,34.4761,34.427,34.4565,9400.0
2014-02-28 15:30:00,35.1,35.19,35.1,35.16,13100.0,34.4565,34.5448,34.4565,34.5154,13100.0
2014-02-28 15:35:00,35.15,35.18,35.14,35.14,17800.0,34.5056,34.535,34.4958,34.4958,17800.0
2014-02-28 15:40:00,35.15,35.23,35.15,35.2,19000.0,34.5056,34.5841,34.5056,34.5547,19000.0
2014-02-28 15:45:00,35.19,35.2,35.14,35.14,32800.0,34.5448,34.5547,34.4958,34.4958,32800.0
2014-02-28 15:50:00,35.15,35.19,35.15,35.18,29500.0,34.5056,34.5448,34.5056,34.535,29500.0
2014-02-28 15:55:00,35.18,35.25,35.17,35.2,144800.0,34.535,34.6037,34.5252,34.5547,144800.0
2014-03-03 09:30:00,34.83,34.91,34.78,34.91,29700.0,34.1914,34.27,34.1424,34.27,29700.0
2014-03-03 09:35:00,34.88,35.08,34.88,34.98,21700.0,34.2405,34.4369,34.2405,34.3387,21700.0
2014-03-03 09:40:00,34.98,35.07,34.97,35.04,21100.0,34.3387,34.427,34.3289,34.3976,21100.0
2014-03-03 09:45:00,35.06,35.08,34.96,34.98,11100.0,34.4172,34.4369,34.3191,34.3387,11100.0
2014-03-03 09:50:00,34.97,35.08,34.93,35.07,28000.0,34.3289,34.4369,34.2896,34.427,28000.0
2014-03-03 09:55:00,35.07,35.17,35.04,35.17,21500.0,34.427,34.5252,34.3976,34.5252,21500.0
2014-03-03 10:00:00,35.18,35.24,35.09,35.15,17500.0,34.535,34.5939,34.4467,34.5056,17500.0
2014-03-03 10:05:00,35.13,35.2,35.1,35.16,14300.0,34.4859,34.5547,34.4565,34.5154,14300.0
2014-03-03 10:10:00,35.15,35.15,35.03,35.08,13000.0,34.5056,34.5056,34.3878,34.4369,13000.0
2014-03-03 10:15:00,35.08,35.13,35.03,35.12,14400.0,34.4369,34.4859,34.3878,34.4761,14400.0
2014-03-03 10:20:00,35.13,35.17,35.1,35.1,8100.0,34.4859,34.5252,34.4565,34.4565,8100.0
2014-03-03 10:25:00,35.1,35.23,35.07,35.2,15100.0,34.4565,34.5841,34.427,34.5547,15100.0
2014-03-03 10:30:00,35.21,35.24,35.14,35.14,8300.0,34.5645,34.5939,34.4958,34.4958,8300.0
2014-03-03 10:35:00,35.14,35.21,35.12,35.18,15100.0,34.4958,34.5645,34.4761,34.535,15100.0
2014-03-03 10:40:00,35.18,35.23,35.17,35.21,11100.0,34.535,34.5841,34.5252,34.5645,11100.0
2014-03-03 10:45:00,35.2,35.2,35.12,35.12,8300.0,34.5547,34.5547,34.4761,34.4761,8300.0
2014-03-03 10:50:00,35.13,35.2,35.13,35.14,10000.0,34.4859,34.5547,34.4859,34.4958,10000.0
2014-03-03 10:55:00,35.14,35.23,35.14,35.22,12300.0,34.4958,34.5841,34.4958,34.5743,12300.0
2014-03-03 11:00:00,35.22,35.25,35.19,35.25,11600.0,34.5743,34.6037,34.5448,34.6037,11600.0
2014-03-03 11:05:00,35.24,35.25,35.18,35.2,52400.0,34.5939,34.6037,34.535,34.5547,52400.0
2014-03-03 11:10:00,35.19,35.26,35.19,35.24,18300.0,34.5448,34.6136,34.5448,34.5939,18300.0
2014-03-03 11:15:00,35.24,35.27,35.24,35.26,18800.0,34.5939,34.6234,34.5939,34.6136,18800.0
2014-03-03 11:20:00,35.26,35.3,35.24,35.28,20300.0,34.6136,34.6528,34.5939,34.6332,20300.0
2014-03-03 11:25:00,35.27,35.29,35.25,35.25,19400.0,34.6234,34.643,34.6037,34.6037,19400.0
2014-03-03 11:30:00,35.25,35.27,35.24,35.27,33500.0,34.6037,34.6234,34.5939,34.6234,33500.0
2014-03-03 11:35:00,35.27,35.3,35.25,35.26,39000.0,34.6234,34.6528,34.6037,34.6136,39000.0
2014-03-03 11:40:00,35.26,35.29,35.23,35.23,11500.0,34.6136,34.643,34.5841,34.5841,11500.0
2014-03-03 11:45:00,35.21,35.21,35.02,35.06,23100.0,34.5645,34.5645,34.378,34.4172,23100.0
2014-03-03 11:50:00,35.05,35.06,35.0,35.02,13100.0,34.4074,34.4172,34.3583,34.378,13100.0
2014-03-03 11:55:00,35.02,35.02,34.93,34.94,14900.0,34.378,34.378,34.2896,34.2994,14900.0
2014-03-03 12:00:00,34.92,34.96,34.87,34.88,15100.0,34.2798,34.3191,34.2307,34.2405,15100.0
2014-03-03 12:05:00,34.88,34.91,34.86,34.88,13300.0,34.2405,34.27,34.2209,34.2405,13300.0
2014-03-03 12:10:00,34.87,35.01,34.83,34.97,22200.0,34.2307,34.3681,34.1914,34.3289,22200.0
2014-03-03 12:15:00,34.97,35.02,34.93,35.0,17200.0,34.3289,34.378,34.2896,34.3583,17200.0
2014-03-03 12:20:00,35.0,35.08,35.0,35.08,9800.0,34.3583,34.4369,34.3583,34.4369,9800.0
2014-03-03 12:25:00,35.1,35.12,35.1,35.11,5900.0,34.4565,34.4761,34.4565,34.4663,5900.0
2014-03-03 12:30:00,35.11,35.14,35.07,35.11,15600.0,34.4663,34.4958,34.427,34.4663,15600.0
2014-03-03 12:35:00,35.11,35.15,35.11,35.13,8000.0,34.4663,34.5056,34.4663,34.4859,8000.0
2014-03-03 12:40:00,35.13,35.17,35.11,35.17,16500.0,34.4859,34.5252,34.4663,34.5252,16500.0
2014-03-03 12:45:00,35.16,35.2,35.15,35.19,11200.0,34.5154,34.5547,34.5056,34.5448,11200.0
2014-03-03 12:50:00,35.2,35.25,35.19,35.22,46500.0,34.5547,34.6037,34.5448,34.5743,46500.0
2014-03-03 12:55:00,35.21,35.28,35.19,35.28,29200.0,34.5645,34.6332,34.5448,34.6332,29200.0
2014-03-03 13:00:00,35.28,35.37,35.27,35.35,21200.0,34.6332,34.7215,34.6234,34.7019,21200.0
2014-03-03 13:05:00,35.35,35.36,35.35,35.36,8100.0,34.7019,34.7117,34.7019,34.7117,8100.0
2014-03-03 13:10:00,35.35,35.42,35.35,35.41,28200.0,34.7019,34.7706,34.7019,34.7608,28200.0
2014-03-03 13:15:00,35.41,35.41,35.36,35.36,14000.0,34.7608,34.7608,34.7117,34.7117,14000.0
2014-03-03 13:20:00,35.36,35.37,35.34,35.37,19500.0,34.7117,34.7215,34.6921,34.7215,19500.0
2014-03-03 13:25:00,35.37,35.41,35.34,35.36,8800.0,34.7215,34.7608,34.6921,34.7117,8800.0
2014-03-03 13:30:00,35.36,35.38,35.34,35.36,14900.0,34.7117,34.7314,34.6921,34.7117,14900.0
2014-03-03 13:35:00,35.36,35.39,35.35,35.37,8600.0,34.7117,34.7412,34.7019,34.7215,8600.0
2014-03-03 13:40:00,35.37,35.38,35.33,35.35,12900.0,34.7215,34.7314,34.6823,34.7019,12900.0
2014-03-03 13:45:00,35.34,35.34,35.29,35.3,11100.0,34.6921,34.6921,34.643,34.6528,11100.0
2014-03-03 13:50:00,35.29,35.32,35.29,35.32,4100.0,34.643,34.6725,34.643,34.6725,4100.0
2014-03-03 13:55:00,35.32,35.41,35.32,35.36,23000.0,34.6725,34.7608,34.6725,34.7117,23000.0
2014-03-03 14:00:00,35.37,35.39,35.34,35.37,9700.0,34.7215,34.7412,34.6921,34.7215,9700.0
2014-03-03 14:05:00,35.37,35.4,35.37,35.37,12500.0,34.7215,34.751,34.7215,34.7215,12500.0
2014-03-03 14:10:00,35.37,35.4,35.36,35.4,8500.0,34.7215,34.751,34.7117,34.751,8500.0
2014-03-03 14:15:00,35.4,35.41,35.39,35.4,27400.0,34.751,34.7608,34.7412,34.751,27400.0
2014-03-03 14:20:00,35.4,35.43,35.4,35.41,23500.0,34.751,34.7804,34.751,34.7608,23500.0
2014-03-03 14:25:00,35.4,35.41,35.38,35.4,44200.0,34.751,34.7608,34.7314,34.751,44200.0
2014-03-03 14:30:00,35.4,35.46,35.39,35.45,68500.0,34.751,34.8099,34.7412,34.8001,68500.0
2014-03-03 14:35:00,35.46,35.46,35.45,35.45,13200.0,34.8099,34.8099,34.8001,34.8001,13200.0
2014-03-03 14:40:00,35.46,35.51,35.45,35.51,17300.0,34.8099,34.859,34.8001,34.859,17300.0
2014-03-03 14:45:00,35.51,35.55,35.5,35.54,20800.0,34.859,34.8982,34.8492,34.8884,20800.0
2014-03-03 14:50:00,35.55,35.55,35.51,35.51,12000.0,34.8982,34.8982,34.859,34.859,12000.0
2014-03-03 14:55:00,35.51,35.51,35.45,35.47,10300.0,34.859,34.859,34.8001,34.8197,10300.0
2014-03-03 15:00:00,35.46,35.47,35.44,35.45,26600.0,34.8099,34.8197,34.7903,34.8001,26600.0
2014-03-03 15:05:00,35.44,35.45,35.37,35.38,40100.0,34.7903,34.8001,34.7215,34.7314,40100.0
2014-03-03 15:10:00,35.37,35.38,35.28,35.3,23000.0,34.7215,34.7314,34.6332,34.6528,23000.0
2014-03-03 15:15:00,35.31,35.34,35.29,35.34,11800.0,34.6626,34.6921,34.643,34.6921,11800.0
2014-03-03 15:20:00,35.34,35.34,35.24,35.27,52700.0,34.6921,34.6921,34.5939,34.6234,52700.0
2014-03-03 15:25:00,35.27,35.29,35.22,35.29,25900.0,34.6234,34.643,34.5743,34.643,25900.0
2014-03-03 15:30:00,35.28,35.29,35.24,35.28,14200.0,34.6332,34.643,34.5939,34.6332,14200.0
2014-03-03 15:35:00,35.28,35.33,35.28,35.29,22800.0,34.6332,34.6823,34.6332,34.643,22800.0
2014-03-03 15:40:00,35.28,35.34,35.27,35.32,25800.0,34.6332,34.6921,34.6234,34.6725,25800.0
2014-03-03 15:45:00,35.32,35.34,35.3,35.31,45400.0,34.6725,34.6921,34.6528,34.6626,45400.0
2014-03-03 15:50:00,35.31,35.36,35.3,35.35,76800.0,34.6626,34.7117,34.6528,34.7019,76800.0
2014-03-03 15:55:00,35.34,35.38,35.34,35.38,112500.0,34.6921,34.7314,34.6921,34.7314,112500.0
2014-03-04 09:30:00,35.76,35.88,35.64,35.7,36200.0,35.1044,35.2222,34.9866,35.0455,36200.0
2014-03-04 09:35:00,35.7,35.79,35.66,35.67,6100.0,35.0455,35.1338,35.0062,35.016,6100.0
2014-03-04 09:40:00,35.67,35.67,35.56,35.57,20600.0,35.016,35.016,34.9081,34.9179,20600.0
2014-03-04 09:45:00,35.57,35.59,35.5,35.53,32600.0,34.9179,34.9375,34.8492,34.8786,32600.0
2014-03-04 09:50:00,35.52,35.56,35.49,35.51,10300.0,34.8688,34.9081,34.8393,34.859,10300.0
2014-03-04 09:55:00,35.52,35.65,35.5,35.61,31700.0,34.8688,34.9964,34.8492,34.9571,31700.0
2014-03-04 10:00:00,35.63,35.67,35.49,35.49,54300.0,34.9768,35.016,34.8393,34.8393,54300.0
2014-03-04 10:05:00,35.49,35.5,35.47,35.48,11300.0,34.8393,34.8492,34.8197,34.8295,11300.0
2014-03-04 10:10:00,35.49,35.52,35.48,35.52,8700.0,34.8393,34.8688,34.8295,34.8688,8700.0
2014-03-04 10:15:00,35.53,35.53,35.48,35.5,41200.0,34.8786,34.8786,34.8295,34.8492,41200.0
2014-03-04 10:20:00,35.51,35.55,35.47,35.47,9600.0,34.859,34.8982,34.8197,34.8197,9600.0
2014-03-04 10:25:00,35.45,35.49,35.45,35.48,7700.0,34.8001,34.8393,34.8001,34.8295,7700.0
2014-03-04 10:30:00,35.49,35.51,35.48,35.48,39600.0,34.8393,34.859,34.8295,34.8295,39600.0
2014-03-04 10:35:00,35.49,35.54,35.46,35.54,18600.0,34.8393,34.8884,34.8099,34.8884,18600.0
2014-03-04 10:40:00,35.54,35.61,35.54,35.56,16400.0,34.8884,34.9571,34.8884,34.9081,16400.0
2014-03-04 10:45:00,35.59,35.62,35.59,35.61,39000.0,34.9375,34.967,34.9375,34.9571,39000.0
2014-03-04 10:50:00,35.6,35.63,35.59,35.61,8100.0,34.9473,34.9768,34.9375,34.9571,8100.0
2014-03-04 10:55:00,35.61,35.66,35.59,35.66,22700.0,34.9571,35.0062,34.9375,35.0062,22700.0
2014-03-04 11:00:00,35.66,35.7,35.63,35.69,59600.0,35.0062,35.0455,34.9768,35.0357,59600.0
2014-03-04 11:05:00,35.69,35.71,35.68,35.7,13700.0,35.0357,35.0553,35.0259,35.0455,13700.0
2014-03-04 11:10:00,35.7,35.71,35.67,35.69,18000.0,35.0455,35.0553,35.016,35.0357,18000.0
2014-03-04 11:15:00,35.7,35.71,35.68,35.7,20100.0,35.0455,35.0553,35.0259,35.0455,20100.0
2014-03-04 11:20:00,35.7,35.75,35.7,35.73,14700.0,35.0455,35.0946,35.0455,35.0749,14700.0
2014-03-04 11:25:00,35.73,35.74,35.69,35.7,18800.0,35.0749,35.0848,35.0357,35.0455,18800.0
2014-03-04 11:30:00,35.69,35.72,35.67,35.67,17900.0,35.0357,35.0651,35.016,35.016,17900.0
2014-03-04 11:35:00,35.67,35.67,35.59,35.59,15200.0,35.016,35.016,34.9375,34.9375,15200.0
2014-03-04 11:40:00,35.6,35.6,35.51,35.57,31600.0,34.9473,34.9473,34.859,34.9179,31600.0
2014-03-04 11:45:00,35.57,35.62,35.56,35.59,28000.0,34.9179,34.967,34.9081,34.9375,28000.0
2014-03-04 11:50:00,35.58,35.6,35.58,35.58,7000.0,34.9277,34.9473,34.9277,34.9277,7000.0
2014-03-04 11:55:00,35.59,35.59,35.55,35.58,30300.0,34.9375,34.9375,34.8982,34.9277,30300.0
2014-03-04 12:00:00,35.58,35.59,35.57,35.58,9800.0,34.9277,34.9375,34.9179,34.9277,9800.0
2014-03-04 12:05:00,35.57,35.57,35.55,35.55,13000.0,34.9179,34.9179,34.8982,34.8982,13000.0
2014-03-04 12:10:00,35.55,35.58,35.55,35.58,23300.0,34.8982,34.9277,34.8982,34.9277,23300.0
2014-03-04 12:15:00,35.58,35.58,35.54,35.56,17700.0,34.9277,34.9277,34.8884,34.9081,17700.0
2014-03-04 12:20:00,35.55,35.57,35.52,35.52,13300.0,34.8982,34.9179,34.8688,34.8688,13300.0
2014-03-04 12:25:00,35.53,35.57,35.53,35.57,7300.0,34.8786,34.9179,34.8786,34.9179,7300.0
2014-03-04 12:30:00,35.57,35.57,35.55,35.55,14900.0,34.9179,34.9179,34.8982,34.8982,14900.0
2014-03-04 12:35:00,35.54,35.57,35.52,35.56,12000.0,34.8884,34.9179,34.8688,34.9081,12000.0
2014-03-04 12:40:00,35.57,35.58,35.54,35.57,15700.0,34.9179,34.9277,34.8884,34.9179,15700.0
2014-03-04 12:45:00,35.58,35.59,35.54,35.54,11500.0,34.9277,34.9375,34.8884,34.8884,11500.0
2014-03-04 12:50:00,35.55,35.61,35.55,35.56,14200.0,34.8982,34.9571,34.8982,34.9081,14200.0
2014-03-04 12:55:00,35.56,35.6,35.56,35.59,9500.0,34.9081,34.9473,34.9081,34.9375,9500.0
2014-03-04 13:00:00,35.6,35.63,35.59,35.6,31000.0,34.9473,34.9768,34.9375,34.9473,31000.0
2014-03-04 13:05:00,35.59,35.62,35.59,35.61,29500.0,34.9375,34.967,34.9375,34.9571,29500.0
2014-03-04 13:10:00,35.61,35.64,35.6,35.63,15100.0,34.9571,34.9866,34.9473,34.9768,15100.0
2014-03-04 13:15:00,35.63,35.66,35.63,35.64,19500.0,34.9768,35.0062,34.9768,34.9866,19500.0
2014-03-04 13:20:00,35.65,35.65,35.61,35.61,11300.0,34.9964,34.9964,34.9571,34.9571,11300.0
2014-03-04 13:25:00,35.61,35.63,35.6,35.63,11700.0,34.9571,34.9768,34.9473,34.9768,11700.0
2014-03-04 13:30:00,35.63,35.68,35.63,35.68,26100.0,34.9768,35.0259,34.9768,35.0259,26100.0
2014-03-04 13:35:00,35.68,35.7,35.68,35.7,6800.0,35.0259,35.0455,35.0259,35.0455,6800.0
2014-03-04 13:40:00,35.7,35.71,35.65,35.66,16000.0,35.0455,35.0553,34.9964,35.0062,16000.0
2014-03-04 13:45:00,35.66,35.7,35.64,35.64,33700.0,35.0062,35.0455,34.9866,34.9866,33700.0
2014-03-04 13:50:00,35.63,35.69,35.63,35.67,36500.0,34.9768,35.0357,34.9768,35.016,36500.0
2014-03-04 13:55:00,35.66,35.72,35.66,35.7,17300.0,35.0062,35.0651,35.0062,35.0455,17300.0
2014-03-04 14:00:00,35.71,35.71,35.65,35.68,17600.0,35.0553,35.0553,34.9964,35.0259,17600.0
2014-03-04 14:05:00,35.69,35.7,35.64,35.69,34400.0,35.0357,35.0455,34.9866,35.0357,34400.0
2014-03-04 14:10:00,35.69,35.71,35.67,35.7,14300.0,35.0357,35.0553,35.016,35.0455,14300.0
2014-03-04 14:15:00,35.7,35.7,35.65,35.65,14300.0,35.0455,35.0455,34.9964,34.9964,14300.0
2014-03-04 14:20:00,35.66,35.72,35.65,35.69,24500.0,35.0062,35.0651,34.9964,35.0357,24500.0
2014-03-04 14:25:00,35.68,35.68,35.66,35.68,13900.0,35.0259,35.0259,35.0062,35.0259,13900.0
2014-03-04 14:30:00,35.68,35.7,35.68,35.69,12300.0,35.0259,35.0455,35.0259,35.0357,12300.0
2014-03-04 14:35:00,35.68,35.68,35.64,35.66,31600.0,35.0259,35.0259,34.9866,35.0062,31600.0
2014-03-04 14:40:00,35.66,35.67,35.65,35.66,16400.0,35.0062,35.016,34.9964,35.0062,16400.0
2014-03-04 14:45:00,35.67,35.67,35.66,35.66,8000.0,35.016,35.016,35.0062,35.0062,8000.0
2014-03-04 14:50:00,35.66,35.67,35.64,35.66,19800.0,35.0062,35.016,34.9866,35.0062,19800.0
2014-03-04 14:55:00,35.66,35.7,35.66,35.69,16300.0,35.0062,35.0455,35.0062,35.0357,16300.0
2014-03-04 15:00:00,35.7,35.72,35.69,35.71,22600.0,35.0455,35.0651,35.0357,35.0553,22600.0
2014-03-04 15:05:00,35.71,35.73,35.71,35.73,10700.0,35.0553,35.0749,35.0553,35.0749,10700.0
2014-03-04 15:10:00,35.73,35.73,35.7,35.71,12100.0,35.0749,35.0749,35.0455,35.0553,12100.0
2014-03-04 15:15:00,35.72,35.77,35.71,35.77,17300.0,35.0651,35.1142,35.0553,35.1142,17300.0
2014-03-04 15:20:00,35.77,35.8,35.77,35.78,15900.0,35.1142,35.1437,35.1142,35.124,15900.0
2014-03-04 15:25:00,35.78,35.79,35.75,35.77,23800.0,35.124,35.1338,35.0946,35.1142,23800.0
2014-03-04 15:30:00,35.77,35.8,35.76,35.8,17000.0,35.1142,35.1437,35.1044,35.1437,17000.0
2014-03-04 15:35:00,35.8,35.83,35.8,35.83,43700.0,35.1437,35.1731,35.1437,35.1731,43700.0
2014-03-04 15:40:00,35.82,35.86,35.81,35.86,59400.0,35.1633,35.2026,35.1535,35.2026,59400.0
2014-03-04 15:45:00,35.85,35.86,35.84,35.85,71500.0,35.1927,35.2026,35.1829,35.1927,71500.0
2014-03-04 15:50:00,35.85,35.86,35.84,35.86,63600.0,35.1927,35.2026,35.1829,35.2026,63600.0
2014-03-04 15:55:00,35.85,35.86,35.84,35.85,86400.0,35.1927,35.2026,35.1829,35.1927,86400.0
2014-03-05 09:30:00,35.8,35.83,35.57,35.63,47200.0,35.1437,35.1731,34.9179,34.9768,47200.0
2014-03-05 09:35:00,35.63,35.73,35.55,35.73,9900.0,34.9768,35.0749,34.8982,35.0749,9900.0
2014-03-05 09:40:00,35.7,35.79,35.6,35.77,18100.0,35.0455,35.1338,34.9473,35.1142,18100.0
2014-03-05 09:45:00,35.81,35.84,35.79,35.8,7400.0,35.1535,35.1829,35.1338,35.1437,7400.0
2014-03-05 09:50:00,35.79,35.82,35.73,35.76,7300.0,35.1338,35.1633,35.0749,35.1044,7300.0
2014-03-05 09:55:00,35.77,35.79,35.65,35.68,11200.0,35.1142,35.1338,34.9964,35.0259,11200.0
2014-03-05 10:00:00,35.68,35.72,35.61,35.69,10300.0,35.0259,35.0651,34.9571,35.0357,10300.0
2014-03-05 10:05:00,35.7,35.77,35.7,35.75,26400.0,35.0455,35.1142,35.0455,35.0946,26400.0
2014-03-05 10:10:00,35.75,35.76,35.72,35.75,12500.0,35.0946,35.1044,35.0651,35.0946,12500.0
2014-03-05 10:15:00,35.74,35.77,35.72,35.75,35800.0,35.0848,35.1142,35.0651,35.0946,35800.0
2014-03-05 10:20:00,35.74,35.78,35.74,35.76,5500.0,35.0848,35.124,35.0848,35.1044,5500.0
2014-03-05 10:25:00,35.76,35.79,35.75,35.76,7600.0,35.1044,35.1338,35.0946,35.1044,7600.0
2014-03-05 10:30:00,35.77,35.77,35.75,35.75,9500.0,35.1142,35.1142,35.0946,35.0946,9500.0
2014-03-05 10:35:00,35.75,35.79,35.74,35.75,14300.0,35.0946,35.1338,35.0848,35.0946,14300.0
2014-03-05 10:40:00,35.75,35.79,35.74,35.74,12500.0,35.0946,35.1338,35.0848,35.0848,12500.0
2014-03-05 10:45:00,35.74,35.78,35.74,35.76,54700.0,35.0848,35.124,35.0848,35.1044,54700.0
2014-03-05 10:50:00,35.75,35.76,35.73,35.75,14700.0,35.0946,35.1044,35.0749,35.0946,14700.0
2014-03-05 10:55:00,35.76,35.78,35.74,35.77,6700.0,35.1044,35.124,35.0848,35.1142,6700.0
2014-03-05 11:00:00,35.75,35.84,35.75,35.78,5800.0,35.0946,35.1829,35.0946,35.124,5800.0
2014-03-05 11:05:00,35.77,35.77,35.74,35.76,8000.0,35.1142,35.1142,35.0848,35.1044,8000.0
2014-03-05 11:10:00,35.76,35.77,35.74,35.75,10200.0,35.1044,35.1142,35.0848,35.0946,10200.0
2014-03-05 11:15:00,35.75,35.79,35.74,35.77,22300.0,35.0946,35.1338,35.0848,35.1142,22300.0
2014-03-05 11:20:00,35.76,35.76,35.73,35.75,18300.0,35.1044,35.1044,35.0749,35.0946,18300.0
2014-03-05 11:25:00,35.76,35.77,35.73,35.77,55100.0,35.1044,35.1142,35.0749,35.1142,55100.0
2014-03-05 11:30:00,35.76,35.78,35.74,35.75,10800.0,35.1044,35.124,35.0848,35.0946,10800.0
2014-03-05 11:35:00,35.75,35.82,35.74,35.82,12600.0,35.0946,35.1633,35.0848,35.1633,12600.0
2014-03-05 11:40:00,35.82,35.82,35.77,35.77,6700.0,35.1633,35.1633,35.1142,35.1142,6700.0
2014-03-05 11:45:00,35.76,35.81,35.75,35.76,13700.0,35.1044,35.1535,35.0946,35.1044,13700.0
2014-03-05 11:50:00,35.76,35.77,35.74,35.75,15700.0,35.1044,35.1142,35.0848,35.0946,15700.0
2014-03-05 11:55:00,35.75,35.79,35.75,35.76,9100.0,35.0946,35.1338,35.0946,35.1044,9100.0
2014-03-05 12:00:00,35.75,35.8,35.74,35.78,16000.0,35.0946,35.1437,35.0848,35.124,16000.0
2014-03-05 12:05:00,35.77,35.79,35.75,35.79,6600.0,35.1142,35.1338,35.0946,35.1338,6600.0
2014-03-05 12:10:00,35.79,35.79,35.75,35.75,7900.0,35.1338,35.1338,35.0946,35.0946,7900.0
2014-03-05 12:15:00,35.75,35.78,35.74,35.75,11700.0,35.0946,35.124,35.0848,35.0946,11700.0
2014-03-05 12:20:00,35.75,35.76,35.74,35.75,14000.0,35.0946,35.1044,35.0848,35.0946,14000.0
2014-03-05 12:25:00,35.75,35.76,35.73,35.73,26000.0,35.0946,35.1044,35.0749,35.0749,26000.0
2014-03-05 12:30:00,35.73,35.75,35.73,35.74,10200.0,35.0749,35.0946,35.0749,35.0848,10200.0
2014-03-05 12:35:00,35.74,35.79,35.74,35.76,24200.0,35.0848,35.1338,35.0848,35.1044,24200.0
2014-03-05 12:40:00,35.76,35.76,35.74,35.74,6200.0,35.1044,35.1044,35.0848,35.0848,6200.0
2014-03-05 12:45:00,35.75,35.75,35.7,35.71,11400.0,35.0946,35.0946,35.0455,35.0553,11400.0
2014-03-05 12:50:00,35.71,35.73,35.7,35.72,10900.0,35.0553,35.0749,35.0455,35.0651,10900.0
2014-03-05 12:55:00,35.72,35.73,35.71,35.72,5300.0,35.0651,35.0749,35.0553,35.0651,5300.0
2014-03-05 13:00:00,35.71,35.72,35.71,35.71,8400.0,35.0553,35.0651,35.0553,35.0553,8400.0
2014-03-05 13:05:00,35.71,35.72,35.71,35.71,3900.0,35.0553,35.0651,35.0553,35.0553,3900.0
2014-03-05 13:10:00,35.72,35.74,35.72,35.72,10200.0,35.0651,35.0848,35.0651,35.0651,10200.0
2014-03-05 13:15:00,35.72,35.75,35.72,35.73,6000.0,35.0651,35.0946,35.0651,35.0749,6000.0
2014-03-05 13:20:00,35.73,35.73,35.71,35.72,11500.0,35.0749,35.0749,35.0553,35.0651,11500.0
2014-03-05 13:25:00,35.71,35.72,35.71,35.72,10000.0,35.0553,35.0651,35.0553,35.0651,10000.0
2014-03-05 13:30:00,35.72,35.73,35.72,35.72,7400.0,35.0651,35.0749,35.0651,35.0651,7400.0
2014-03-05 13:35:00,35.72,35.74,35.71,35.73,14400.0,35.0651,35.0848,35.0553,35.0749,14400.0
2014-03-05 13:40:00,35.73,35.75,35.73,35.73,10400.0,35.0749,35.0946,35.0749,35.0749,10400.0
2014-03-05 13:45:00,35.73,35.76,35.73,35.73,13200.0,35.0749,35.1044,35.0749,35.0749,13200.0
2014-03-05 13:50:00,35.73,35.74,35.72,35.72,19200.0,35.0749,35.0848,35.0651,35.0651,19200.0
2014-03-05 13:55:00,35.72,35.79,35.72,35.78,27800.0,35.0651,35.1338,35.0651,35.124,27800.0
2014-03-05 14:00:00,35.77,35.83,35.77,35.83,26400.0,35.1142,35.1731,35.1142,35.1731,26400.0
2014-03-05 14:05:00,35.81,35.83,35.81,35.82,6400.0,35.1535,35.1731,35.1535,35.1633,6400.0
2014-03-05 14:10:00,35.82,35.84,35.78,35.79,14000.0,35.1633,35.1829,35.124,35.1338,14000.0
2014-03-05 14:15:00,35.79,35.79,35.73,35.73,14100.0,35.1338,35.1338,35.0749,35.0749,14100.0
2014-03-05 14:20:00,35.73,35.75,35.72,35.73,12300.0,35.0749,35.0946,35.0651,35.0749,12300.0
2014-03-05 14:25:00,35.72,35.74,35.71,35.74,12700.0,35.0651,35.0848,35.0553,35.0848,12700.0
2014-03-05 14:30:00,35.74,35.75,35.72,35.74,16600.0,35.0848,35.0946,35.0651,35.0848,16600.0
2014-03-05 14:35:00,35.74,35.75,35.73,35.73,13500.0,35.0848,35.0946,35.0749,35.0749,13500.0
2014-03-05 14:40:00,35.73,35.74,35.72,35.73,18300.0,35.0749,35.0848,35.0651,35.0749,18300.0
2014-03-05 14:45:00,35.73,35.75,35.73,35.73,7000.0,35.0749,35.0946,35.0749,35.0749,7000.0
2014-03-05 14:50:00,35.73,35.73,35.72,35.73,7400.0,35.0749,35.0749,35.0651,35.0749,7400.0
2014-03-05 14:55:00,35.73,35.74,35.72,35.73,13000.0,35.0749,35.0848,35.0651,35.0749,13000.0
2014-03-05 15:00:00,35.73,35.74,35.73,35.73,10500.0,35.0749,35.0848,35.0749,35.0749,10500.0
2014-03-05 15:05:00,35.73,35.74,35.72,35.73,30700.0,35.0749,35.0848,35.0651,35.0749,30700.0
2014-03-05 15:10:00,35.73,35.74,35.73,35.73,7600.0,35.0749,35.0848,35.0749,35.0749,7600.0
2014-03-05 15:15:00,35.73,35.74,35.73,35.73,6900.0,35.0749,35.0848,35.0749,35.0749,6900.0
2014-03-05 15:20:00,35.73,35.76,35.73,35.73,14000.0,35.0749,35.1044,35.0749,35.0749,14000.0
2014-03-05 15:25:00,35.73,35.74,35.73,35.73,12100.0,35.0749,35.0848,35.0749,35.0749,12100.0
2014-03-05 15:30:00,35.73,35.78,35.73,35.77,20700.0,35.0749,35.124,35.0749,35.1142,20700.0
2014-03-05 15:35:00,35.77,35.77,35.73,35.75,16700.0,35.1142,35.1142,35.0749,35.0946,16700.0
2014-03-05 15:40:00,35.76,35.76,35.73,35.73,16200.0,35.1044,35.1044,35.0749,35.0749,16200.0
2014-03-05 15:45:00,35.73,35.78,35.71,35.78,106200.0,35.0749,35.124,35.0553,35.124,106200.0
2014-03-05 15:50:00,35.78,35.83,35.77,35.8,69900.0,35.124,35.1731,35.1142,35.1437,69900.0
2014-03-05 15:55:00,35.79,35.82,35.78,35.81,180200.0,35.1338,35.1633,35.124,35.1535,180200.0
2014-03-06 09:30:00,35.8,35.87,35.8,35.83,47800.0,35.1437,35.2124,35.1437,35.1731,47800.0
2014-03-06 09:35:00,35.87,35.89,35.84,35.87,10800.0,35.2124,35.232,35.1829,35.2124,10800.0
2014-03-06 09:40:00,35.87,35.89,35.82,35.84,5100.0,35.2124,35.232,35.1633,35.1829,5100.0
2014-03-06 09:45:00,35.85,35.86,35.83,35.84,6500.0,35.1927,35.2026,35.1731,35.1829,6500.0
2014-03-06 09:50:00,35.87,35.89,35.85,35.87,6100.0,35.2124,35.232,35.1927,35.2124,6100.0
2014-03-06 09:55:00,35.89,35.9,35.84,35.85,17100.0,35.232,35.2418,35.1829,35.1927,17100.0
2014-03-06 10:00:00,35.85,35.9,35.84,35.88,19500.0,35.1927,35.2418,35.1829,35.2222,19500.0
2014-03-06 10:05:00,35.88,35.88,35.84,35.84,19800.0,35.2222,35.2222,35.1829,35.1829,19800.0
2014-03-06 10:10:00,35.85,35.86,35.84,35.85,25100.0,35.1927,35.2026,35.1829,35.1927,25100.0
2014-03-06 10:15:00,35.85,35.86,35.84,35.85,8900.0,35.1927,35.2026,35.1829,35.1927,8900.0
2014-03-06 10:20:00,35.86,35.96,35.86,35.96,14700.0,35.2026,35.3007,35.2026,35.3007,14700.0
2014-03-06 10:25:00,35.96,36.08,35.95,36.08,35500.0,35.3007,35.4185,35.2909,35.4185,35500.0
2014-03-06 10:30:00,36.08,36.1,36.06,36.06,23500.0,35.4185,35.4382,35.3989,35.3989,23500.0
2014-03-06 10:35:00,36.07,36.11,36.06,36.1,23900.0,35.4087,35.448,35.3989,35.4382,23900.0
2014-03-06 10:40:00,36.1,36.2,36.1,36.17,35100.0,35.4382,35.5363,35.4382,35.5069,35100.0
2014-03-06 10:45:00,36.18,36.21,36.17,36.17,15900.0,35.5167,35.5461,35.5069,35.5069,15900.0
2014-03-06 10:50:00,36.17,36.17,36.09,36.12,14400.0,35.5069,35.5069,35.4283,35.4578,14400.0
2014-03-06 10:55:00,36.12,36.14,36.12,36.14,5900.0,35.4578,35.4774,35.4578,35.4774,5900.0
2014-03-06 11:00:00,36.14,36.2,36.11,36.11,28500.0,35.4774,35.5363,35.448,35.448,28500.0
2014-03-06 11:05:00,36.11,36.21,36.11,36.2,8400.0,35.448,35.5461,35.448,35.5363,8400.0
2014-03-06 11:10:00,36.21,36.26,36.2,36.24,16700.0,35.5461,35.5952,35.5363,35.5756,16700.0
2014-03-06 11:15:00,36.24,36.24,36.2,36.2,10600.0,35.5756,35.5756,35.5363,35.5363,10600.0
2014-03-06 11:20:00,36.19,36.22,36.19,36.21,12400.0,35.5265,35.556,35.5265,35.5461,12400.0
2014-03-06 11:25:00,36.21,36.23,36.19,36.21,10900.0,35.5461,35.5658,35.5265,35.5461,10900.0
2014-03-06 11:30:00,36.21,36.3,36.21,36.29,17000.0,35.5461,35.6345,35.5461,35.6247,17000.0
2014-03-06 11:35:00,36.3,36.3,36.23,36.23,18400.0,35.6345,35.6345,35.5658,35.5658,18400.0
2014-03-06 11:40:00,36.23,36.27,36.22,36.27,7800.0,35.5658,35.605,35.556,35.605,7800.0
2014-03-06 11:45:00,36.27,36.31,36.26,36.3,19600.0,35.605,35.6443,35.5952,35.6345,19600.0
2014-03-06 11:50:00,36.29,36.35,36.29,36.35,56600.0,35.6247,35.6836,35.6247,35.6836,56600.0
2014-03-06 11:55:00,36.36,36.44,36.36,36.41,26900.0,35.6934,35.7719,35.6934,35.7425,26900.0
2014-03-06 12:00:00,36.41,36.41,36.32,36.32,11700.0,35.7425,35.7425,35.6541,35.6541,11700.0
2014-03-06 12:05:00,36.32,36.34,36.3,36.33,18600.0,35.6541,35.6738,35.6345,35.6639,18600.0
2014-03-06 12:10:00,36.32,36.42,36.32,36.38,20000.0,35.6541,35.7523,35.6541,35.713,20000.0
2014-03-06 12:15:00,36.38,36.39,36.38,36.38,7600.0,35.713,35.7228,35.713,35.713,7600.0
2014-03-06 12:20:00,36.37,36.44,36.35,36.42,46200.0,35.7032,35.7719,35.6836,35.7523,46200.0
2014-03-06 12:25:00,36.42,36.43,36.4,36.4,23400.0,35.7523,35.7621,35.7327,35.7327,23400.0
2014-03-06 12:30:00,36.42,36.42,36.38,36.38,13400.0,35.7523,35.7523,35.713,35.713,13400.0
2014-03-06 12:35:00,36.38,36.38,36.33,36.34,6900.0,35.713,35.713,35.6639,35.6738,6900.0
2014-03-06 12:40:00,36.34,36.4,36.33,36.4,11900.0,35.6738,35.7327,35.6639,35.7327,11900.0
2014-03-06 12:45:00,36.4,36.42,36.39,36.4,10700.0,35.7327,35.7523,35.7228,35.7327,10700.0
2014-03-06 12:50:00,36.4,36.41,36.39,36.4,8100.0,35.7327,35.7425,35.7228,35.7327,8100.0
2014-03-06 12:55:00,36.41,36.44,36.39,36.43,21100.0,35.7425,35.7719,35.7228,35.7621,21100.0
2014-03-06 13:00:00,36.44,36.54,36.44,36.5,47000.0,35.7719,35.8701,35.7719,35.8308,47000.0
2014-03-06 13:05:00,36.5,36.5,36.42,36.43,13700.0,35.8308,35.8308,35.7523,35.7621,13700.0
2014-03-06 13:10:00,36.42,36.42,36.34,36.34,16800.0,35.7523,35.7523,35.6738,35.6738,16800.0
2014-03-06 13:15:00,36.34,36.45,36.34,36.45,22400.0,35.6738,35.7817,35.6738,35.7817,22400.0
2014-03-06 13:20:00,36.45,36.47,36.44,36.45,7300.0,35.7817,35.8014,35.7719,35.7817,7300.0
2014-03-06 13:25:00,36.45,36.48,36.4,36.4,19700.0,35.7817,35.8112,35.7327,35.7327,19700.0
2014-03-06 13:30:00,36.4,36.41,36.38,36.41,14200.0,35.7327,35.7425,35.713,35.7425,14200.0
2014-03-06 13:35:00,36.41,36.46,36.41,36.46,28500.0,35.7425,35.7916,35.7425,35.7916,28500.0
2014-03-06 13:40:00,36.47,36.48,36.46,36.46,28300.0,35.8014,35.8112,35.7916,35.7916,28300.0
2014-03-06 13:45:00,36.46,36.47,36.38,36.39,21900.0,35.7916,35.8014,35.713,35.7228,21900.0
2014-03-06 13:50:00,36.39,36.42,36.38,36.4,16600.0,35.7228,35.7523,35.713,35.7327,16600.0
2014-03-06 13:55:00,36.41,36.44,36.4,36.44,11600.0,35.7425,35.7719,35.7327,35.7719,11600.0
2014-03-06 14:00:00,36.44,36.49,36.43,36.48,61800.0,35.7719,35.821,35.7621,35.8112,61800.0
2014-03-06 14:05:00,36.48,36.54,36.47,36.5,82900.0,35.8112,35.8701,35.8014,35.8308,82900.0
2014-03-06 14:10:00,36.5,36.56,36.48,36.48,44100.0,35.8308,35.8897,35.8112,35.8112,44100.0
2014-03-06 14:15:00,36.48,36.48,36.37,36.39,41600.0,35.8112,35.8112,35.7032,35.7228,41600.0
2014-03-06 14:20:00,36.39,36.44,36.38,36.42,32800.0,35.7228,35.7719,35.713,35.7523,32800.0
2014-03-06 14:25:00,36.42,36.51,36.42,36.51,20400.0,35.7523,35.8406,35.7523,35.8406,20400.0
2014-03-06 14:30:00,36.52,36.52,36.46,36.47,32400.0,35.8505,35.8505,35.7916,35.8014,32400.0
2014-03-06 14:35:00,36.46,36.47,36.46,36.47,7900.0,35.7916,35.8014,35.7916,35.8014,7900.0
2014-03-06 14:40:00,36.47,36.56,36.47,36.56,36400.0,35.8014,35.8897,35.8014,35.8897,36400.0
2014-03-06 14:45:00,36.56,36.59,36.5,36.53,62400.0,35.8897,35.9192,35.8308,35.8603,62400.0
2014-03-06 14:50:00,36.53,36.53,36.48,36.51,31800.0,35.8603,35.8603,35.8112,35.8406,31800.0
2014-03-06 14:55:00,36.52,36.53,36.49,36.52,29000.0,35.8505,35.8603,35.821,35.8505,29000.0
2014-03-06 15:00:00,36.53,36.56,36.48,36.48,37300.0,35.8603,35.8897,35.8112,35.8112,37300.0
2014-03-06 15:05:00,36.48,36.49,36.42,36.42,24200.0,35.8112,35.821,35.7523,35.7523,24200.0
2014-03-06 15:10:00,36.43,36.47,36.41,36.43,39800.0,35.7621,35.8014,35.7425,35.7621,39800.0
2014-03-06 15:15:00,36.43,36.44,36.43,36.43,13900.0,35.7621,35.7719,35.7621,35.7621,13900.0
2014-03-06 15:20:00,36.44,36.44,36.41,36.41,25900.0,35.7719,35.7719,35.7425,35.7425,25900.0
2014-03-06 15:25:00,36.41,36.44,36.41,36.43,25700.0,35.7425,35.7719,35.7425,35.7621,25700.0
2014-03-06 15:30:00,36.43,36.49,36.43,36.45,49000.0,35.7621,35.821,35.7621,35.7817,49000.0
2014-03-06 15:35:00,36.45,36.46,36.41,36.43,36400.0,35.7817,35.7916,35.7425,35.7621,36400.0
2014-03-06 15:40:00,36.43,36.43,36.39,36.39,35500.0,35.7621,35.7621,35.7228,35.7228,35500.0
2014-03-06 15:45:00,36.39,36.41,36.38,36.39,75000.0,35.7228,35.7425,35.713,35.7228,75000.0
2014-03-06 15:50:00,36.4,36.4,36.39,36.4,41900.0,35.7327,35.7327,35.7228,35.7327,41900.0
2014-03-06 15:55:00,36.39,36.45,36.38,36.45,156300.0,35.7228,35.7817,35.713,35.7817,156300.0
2014-03-07 09:30:00,36.77,36.77,36.45,36.45,41500.0,36.0959,36.0959,35.7817,35.7817,41500.0
2014-03-07 09:35:00,36.45,36.55,36.42,36.46,12000.0,35.7817,35.8799,35.7523,35.7916,12000.0
2014-03-07 09:40:00,36.47,36.56,36.46,36.49,18400.0,35.8014,35.8897,35.7916,35.821,18400.0
2014-03-07 09:45:00,36.46,36.49,36.31,36.32,17300.0,35.7916,35.821,35.6443,35.6541,17300.0
2014-03-07 09:50:00,36.31,36.48,36.3,36.48,11700.0,35.6443,35.8112,35.6345,35.8112,11700.0
2014-03-07 09:55:00,36.46,36.5,36.43,36.49,26600.0,35.7916,35.8308,35.7621,35.821,26600.0
2014-03-07 10:00:00,36.48,36.56,36.43,36.53,26500.0,35.8112,35.8897,35.7621,35.8603,26500.0
2014-03-07 10:05:00,36.53,36.62,36.53,36.57,8900.0,35.8603,35.9486,35.8603,35.8995,8900.0
2014-03-07 10:10:00,36.58,36.61,36.55,36.61,13800.0,35.9094,35.9388,35.8799,35.9388,13800.0
2014-03-07 10:15:00,36.59,36.62,36.58,36.59,13200.0,35.9192,35.9486,35.9094,35.9192,13200.0
2014-03-07 10:20:00,36.59,36.63,36.57,36.61,11400.0,35.9192,35.9584,35.8995,35.9388,11400.0
2014-03-07 10:25:00,36.61,36.61,36.54,36.54,12000.0,35.9388,35.9388,35.8701,35.8701,12000.0
2014-03-07 10:30:00,36.55,36.56,36.5,36.55,23100.0,35.8799,35.8897,35.8308,35.8799,23100.0
2014-03-07 10:35:00,36.55,36.58,36.55,36.56,91500.0,35.8799,35.9094,35.8799,35.8897,91500.0
2014-03-07 10:40:00,36.56,36.6,36.55,36.55,9100.0,35.8897,35.929,35.8799,35.8799,9100.0
2014-03-07 10:45:00,36.55,36.55,36.45,36.5,12400.0,35.8799,35.8799,35.7817,35.8308,12400.0
2014-03-07 10:50:00,36.5,36.5,36.45,36.45,7300.0,35.8308,35.8308,35.7817,35.7817,7300.0
2014-03-07 10:55:00,36.45,36.45,36.37,36.37,8400.0,35.7817,35.7817,35.7032,35.7032,8400.0
2014-03-07 11:00:00,36.37,36.4,36.33,36.33,36000.0,35.7032,35.7327,35.6639,35.6639,36000.0
2014-03-07 11:05:00,36.31,36.32,36.28,36.29,61700.0,35.6443,35.6541,35.6149,35.6247,61700.0
2014-03-07 11:10:00,36.29,36.34,36.28,36.32,44000.0,35.6247,35.6738,35.6149,35.6541,44000.0
2014-03-07 11:15:00,36.32,36.35,36.29,36.3,12200.0,35.6541,35.6836,35.6247,35.6345,12200.0
2014-03-07 11:20:00,36.29,36.4,36.29,36.4,30100.0,35.6247,35.7327,35.6247,35.7327,30100.0
2014-03-07 11:25:00,36.4,36.44,36.36,36.43,18400.0,35.7327,35.7719,35.6934,35.7621,18400.0
2014-03-07 11:30:00,36.42,36.5,36.41,36.5,53700.0,35.7523,35.8308,35.7425,35.8308,53700.0
2014-03-07 11:35:00,36.49,36.53,36.48,36.53,61300.0,35.821,35.8603,35.8112,35.8603,61300.0
2014-03-07 11:40:00,36.52,36.61,36.51,36.6,9400.0,35.8505,35.9388,35.8406,35.929,9400.0
2014-03-07 11:45:00,36.6,36.64,36.59,36.6,9000.0,35.929,35.9683,35.9192,35.929,9000.0
2014-03-07 11:50:00,36.59,36.59,36.55,36.55,4400.0,35.9192,35.9192,35.8799,35.8799,4400.0
2014-03-07 11:55:00,36.53,36.64,36.53,36.62,14300.0,35.8603,35.9683,35.8603,35.9486,14300.0
2014-03-07 12:00:00,36.62,36.62,36.56,36.57,9400.0,35.9486,35.9486,35.8897,35.8995,9400.0
2014-03-07 12:05:00,36.55,36.57,36.54,36.56,11200.0,35.8799,35.8995,35.8701,35.8897,11200.0
2014-03-07 12:10:00,36.57,36.61,36.55,36.59,4300.0,35.8995,35.9388,35.8799,35.9192,4300.0
2014-03-07 12:15:00,36.6,36.62,36.58,36.6,5700.0,35.929,35.9486,35.9094,35.929,5700.0
2014-03-07 12:20:00,36.6,36.65,36.6,36.65,10700.0,35.929,35.9781,35.929,35.9781,10700.0
2014-03-07 12:25:00,36.66,36.68,36.65,36.68,6400.0,35.9879,36.0075,35.9781,36.0075,6400.0
2014-03-07 12:30:00,36.67,36.68,36.57,36.57,20200.0,35.9977,36.0075,35.8995,35.8995,20200.0
2014-03-07 12:35:00,36.57,36.64,36.57,36.64,40600.0,35.8995,35.9683,35.8995,35.9683,40600.0
2014-03-07 12:40:00,36.63,36.64,36.61,36.61,6600.0,35.9584,35.9683,35.9388,35.9388,6600.0
2014-03-07 12:45:00,36.6,36.62,36.6,36.6,6600.0,35.929,35.9486,35.929,35.929,6600.0
2014-03-07 12:50:00,36.61,36.64,36.6,36.61,9400.0,35.9388,35.9683,35.929,35.9388,9400.0
2014-03-07 12:55:00,36.61,36.64,36.59,36.59,9400.0,35.9388,35.9683,35.9192,35.9192,9400.0
2014-03-07 13:00:00,36.59,36.59,36.55,36.57,6700.0,35.9192,35.9192,35.8799,35.8995,6700.0
2014-03-07 13:05:00,36.58,36.59,36.55,36.59,7300.0,35.9094,35.9192,35.8799,35.9192,7300.0
2014-03-07 13:10:00,36.58,36.59,36.56,36.56,6900.0,35.9094,35.9192,35.8897,35.8897,6900.0
2014-03-07 13:15:00,36.54,36.55,36.48,36.48,11200.0,35.8701,35.8799,35.8112,35.8112,11200.0
2014-03-07 13:20:00,36.48,36.48,36.47,36.48,2700.0,35.8112,35.8112,35.8014,35.8112,2700.0
2014-03-07 13:25:00,36.47,36.47,36.41,36.41,7300.0,35.8014,35.8014,35.7425,35.7425,7300.0
2014-03-07 13:30:00,36.42,36.48,36.41,36.48,9600.0,35.7523,35.8112,35.7425,35.8112,9600.0
2014-03-07 13:35:00,36.49,36.49,36.44,36.44,7200.0,35.821,35.821,35.7719,35.7719,7200.0
2014-03-07 13:40:00,36.45,36.48,36.45,36.45,9900.0,35.7817,35.8112,35.7817,35.7817,9900.0
2014-03-07 13:45:00,36.46,36.49,36.46,36.48,7300.0,35.7916,35.821,35.7916,35.8112,7300.0
2014-03-07 13:50:00,36.47,36.5,36.46,36.48,6800.0,35.8014,35.8308,35.7916,35.8112,6800.0
2014-03-07 13:55:00,36.49,36.52,36.49,36.51,13900.0,35.821,35.8505,35.821,35.8406,13900.0
2014-03-07 14:00:00,36.51,36.51,36.5,36.51,11100.0,35.8406,35.8406,35.8308,35.8406,11100.0
2014-03-07 14:05:00,36.51,36.52,36.49,36.5,21500.0,35.8406,35.8505,35.821,35.8308,21500.0
2014-03-07 14:10:00,36.49,36.55,36.49,36.52,39500.0,35.821,35.8799,35.821,35.8505,39500.0
2014-03-07 14:15:00,36.52,36.57,36.52,36.55,27700.0,35.8505,35.8995,35.8505,35.8799,27700.0
2014-03-07 14:20:00,36.55,36.56,36.54,36.56,65600.0,35.8799,35.8897,35.8701,35.8897,65600.0
2014-03-07 14:25:00,36.56,36.56,36.46,36.46,56300.0,35.8897,35.8897,35.7916,35.7916,56300.0
2014-03-07 14:30:00,36.46,36.49,36.45,36.49,12800.0,35.7916,35.821,35.7817,35.821,12800.0
2014-03-07 14:35:00,36.49,36.49,36.47,36.48,4100.0,35.821,35.821,35.8014,35.8112,4100.0
2014-03-07 14:40:00,36.47,36.48,36.44,36.44,29900.0,35.8014,35.8112,35.7719,35.7719,29900.0
2014-03-07 14:45:00,36.45,36.47,36.44,36.44,48700.0,35.7817,35.8014,35.7719,35.7719,48700.0
2014-03-07 14:50:00,36.44,36.47,36.44,36.45,17200.0,35.7719,35.8014,35.7719,35.7817,17200.0
2014-03-07 14:55:00,36.45,36.45,36.43,36.43,45800.0,35.7817,35.7817,35.7621,35.7621,45800.0
2014-03-07 15:00:00,36.44,36.45,36.42,36.43,22300.0,35.7719,35.7817,35.7523,35.7621,22300.0
2014-03-07 15:05:00,36.42,36.43,36.39,36.39,11400.0,35.7523,35.7621,35.7228,35.7228,11400.0
2014-03-07 15:10:00,36.4,36.41,36.38,36.4,9900.0,35.7327,35.7425,35.713,35.7327,9900.0
2014-03-07 15:15:00,36.41,36.42,36.4,36.4,33100.0,35.7425,35.7523,35.7327,35.7327,33100.0
2014-03-07 15:20:00,36.41,36.41,36.4,36.4,139000.0,35.7425,35.7425,35.7327,35.7327,139000.0
2014-03-07 15:25:00,36.4,36.45,36.4,36.44,22200.0,35.7327,35.7817,35.7327,35.7719,22200.0
2014-03-07 15:30:00,36.44,36.46,36.4,36.41,19800.0,35.7719,35.7916,35.7327,35.7425,19800.0
2014-03-07 15:35:00,36.4,36.41,36.4,36.4,47700.0,35.7327,35.7425,35.7327,35.7327,47700.0
2014-03-07 15:40:00,36.4,36.44,36.4,36.43,54000.0,35.7327,35.7719,35.7327,35.7621,54000.0
2014-03-07 15:45:00,36.43,36.45,36.42,36.45,24600.0,35.7621,35.7817,35.7523,35.7817,24600.0
2014-03-07 15:50:00,36.44,36.46,36.43,36.45,62400.0,35.7719,35.7916,35.7621,35.7817,62400.0
2014-03-07 15:55:00,36.45,36.51,36.44,36.5,109200.0,35.7817,35.8406,35.7719,35.8308,109200.0
2014-03-10 09:30:00,36.55,36.69,36.33,36.38,38200.0,35.8799,36.0173,35.6639,35.713,38200.0
2014-03-10 09:35:00,36.38,36.6,36.38,36.6,17700.0,35.713,35.929,35.713,35.929,17700.0
2014-03-10 09:40:00,36.59,36.73,36.56,36.72,20700.0,35.9192,36.0566,35.8897,36.0468,20700.0
2014-03-10 09:45:00,36.7,36.9,36.7,36.9,16700.0,36.0272,36.2235,36.0272,36.2235,16700.0
2014-03-10 09:50:00,36.89,36.89,36.8,36.81,9700.0,36.2137,36.2137,36.1253,36.1351,9700.0
2014-03-10 09:55:00,36.81,36.81,36.68,36.73,18300.0,36.1351,36.1351,36.0075,36.0566,18300.0
2014-03-10 10:00:00,36.73,36.73,36.56,36.56,25600.0,36.0566,36.0566,35.8897,35.8897,25600.0
2014-03-10 10:05:00,36.55,36.55,36.44,36.45,17700.0,35.8799,35.8799,35.7719,35.7817,17700.0
2014-03-10 10:10:00,36.44,36.45,36.38,36.38,12400.0,35.7719,35.7817,35.713,35.713,12400.0
2014-03-10 10:15:00,36.37,36.39,36.32,36.38,21500.0,35.7032,35.7228,35.6541,35.713,21500.0
2014-03-10 10:20:00,36.39,36.4,36.38,36.4,9300.0,35.7228,35.7327,35.713,35.7327,9300.0
2014-03-10 10:25:00,36.38,36.38,36.3,36.3,6000.0,35.713,35.713,35.6345,35.6345,6000.0
2014-03-10 10:30:00,36.3,36.32,36.26,36.27,12100.0,35.6345,35.6541,35.5952,35.605,12100.0
2014-03-10 10:35:00,36.27,36.34,36.27,36.3,16000.0,35.605,35.6738,35.605,35.6345,16000.0
2014-03-10 10:40:00,36.28,36.33,36.26,36.33,61300.0,35.6149,35.6639,35.5952,35.6639,61300.0
2014-03-10 10:45:00,36.33,36.37,36.33,36.37,23300.0,35.6639,35.7032,35.6639,35.7032,23300.0
2014-03-10 10:50:00,36.35,36.36,36.3,36.32,40900.0,35.6836,35.6934,35.6345,35.6541,40900.0
2014-03-10 10:55:00,36.3,36.3,36.23,36.23,19900.0,35.6345,35.6345,35.5658,35.5658,19900.0
2014-03-10 11:00:00,36.23,36.23,36.15,36.16,19400.0,35.5658,35.5658,35.4872,35.4971,19400.0
2014-03-10 11:05:00,36.16,36.23,36.16,36.22,9200.0,35.4971,35.5658,35.4971,35.556,9200.0
2014-03-10 11:10:00,36.22,36.22,36.19,36.19,9500.0,35.556,35.556,35.5265,35.5265,9500.0
2014-03-10 11:15:00,36.2,36.21,36.19,36.2,11500.0,35.5363,35.5461,35.5265,35.5363,11500.0
2014-03-10 11:20:00,36.2,36.28,36.2,36.27,25300.0,35.5363,35.6149,35.5363,35.605,25300.0
2014-03-10 11:25:00,36.27,36.29,36.27,36.29,5400.0,35.605,35.6247,35.605,35.6247,5400.0
2014-03-10 11:30:00,36.29,36.29,36.24,36.24,21600.0,35.6247,35.6247,35.5756,35.5756,21600.0
2014-03-10 11:35:00,36.25,36.27,36.22,36.26,37800.0,35.5854,35.605,35.556,35.5952,37800.0
2014-03-10 11:40:00,36.25,36.29,36.25,36.26,8700.0,35.5854,35.6247,35.5854,35.5952,8700.0
2014-03-10 11:45:00,36.26,36.26,36.22,36.23,10900.0,35.5952,35.5952,35.556,35.5658,10900.0
2014-03-10 11:50:00,36.24,36.27,36.23,36.27,24600.0,35.5756,35.605,35.5658,35.605,24600.0
2014-03-10 11:55:00,36.26,36.28,36.23,36.27,16400.0,35.5952,35.6149,35.5658,35.605,16400.0
2014-03-10 12:00:00,36.27,36.27,36.23,36.24,8200.0,35.605,35.605,35.5658,35.5756,8200.0
2014-03-10 12:05:00,36.24,36.32,36.24,36.31,13200.0,35.5756,35.6541,35.5756,35.6443,13200.0
2014-03-10 12:10:00,36.31,36.31,36.31,36.31,4900.0,35.6443,35.6443,35.6443,35.6443,4900.0
2014-03-10 12:15:00,36.31,36.31,36.25,36.3,20600.0,35.6443,35.6443,35.5854,35.6345,20600.0
2014-03-10 12:20:00,36.31,36.37,36.31,36.37,6500.0,35.6443,35.7032,35.6443,35.7032,6500.0
2014-03-10 12:25:00,36.37,36.42,36.36,36.41,31600.0,35.7032,35.7523,35.6934,35.7425,31600.0
2014-03-10 12:30:00,36.41,36.5,36.4,36.41,85000.0,35.7425,35.8308,35.7327,35.7425,85000.0
2014-03-10 12:35:00,36.4,36.4,36.35,36.36,6200.0,35.7327,35.7327,35.6836,35.6934,6200.0
2014-03-10 12:40:00,36.36,36.36,36.33,36.36,9100.0,35.6934,35.6934,35.6639,35.6934,9100.0
2014-03-10 12:45:00,36.36,36.39,36.35,36.39,18300.0,35.6934,35.7228,35.6836,35.7228,18300.0
2014-03-10 12:50:00,36.39,36.42,36.39,36.39,20700.0,35.7228,35.7523,35.7228,35.7228,20700.0
2014-03-10 12:55:00,36.38,36.41,36.34,36.39,11000.0,35.713,35.7425,35.6738,35.7228,11000.0
2014-03-10 13:00:00,36.4,36.4,36.37,36.37,2100.0,35.7327,35.7327,35.7032,35.7032,2100.0
2014-03-10 13:05:00,36.36,36.37,36.34,36.34,5800.0,35.6934,35.7032,35.6738,35.6738,5800.0
2014-03-10 13:10:00,36.34,36.34,36.3,36.3,15400.0,35.6738,35.6738,35.6345,35.6345,15400.0
2014-03-10 13:15:00,36.3,36.3,36.25,36.26,13400.0,35.6345,35.6345,35.5854,35.5952,13400.0
2014-03-10 13:20:00,36.27,36.29,36.27,36.29,6600.0,35.605,35.6247,35.605,35.6247,6600.0
2014-03-10 13:25:00,36.29,36.31,36.29,36.31,4800.0,35.6247,35.6443,35.6247,35.6443,4800.0
2014-03-10 13:30:00,36.31,36.32,36.2,36.21,22300.0,35.6443,35.6541,35.5363,35.5461,22300.0
2014-03-10 13:35:00,36.21,36.24,36.19,36.24,15300.0,35.5461,35.5756,35.5265,35.5756,15300.0
2014-03-10 13:40:00,36.23,36.25,36.23,36.24,3800.0,35.5658,35.5854,35.5658,35.5756,3800.0
2014-03-10 13:45:00,36.23,36.24,36.22,36.24,10900.0,35.5658,35.5756,35.556,35.5756,10900.0
2014-03-10 13:50:00,36.24,36.26,36.23,36.26,10800.0,35.5756,35.5952,35.5658,35.5952,10800.0
2014-03-10 13:55:00,36.25,36.26,36.25,36.25,3400.0,35.5854,35.5952,35.5854,35.5854,3400.0
2014-03-10 14:00:00,36.24,36.24,36.19,36.21,15100.0,35.5756,35.5756,35.5265,35.5461,15100.0
2014-03-10 14:05:00,36.2,36.22,36.2,36.22,5700.0,35.5363,35.556,35.5363,35.556,5700.0
2014-03-10 14:10:00,36.22,36.22,36.18,36.19,8700.0,35.556,35.556,35.5167,35.5265,8700.0
2014-03-10 14:15:00,36.19,36.19,36.18,36.19,3600.0,35.5265,35.5265,35.5167,35.5265,3600.0
2014-03-10 14:20:00,36.18,36.21,36.17,36.2,9000.0,35.5167,35.5461,35.5069,35.5363,9000.0
2014-03-10 14:25:00,36.2,36.21,36.19,36.21,8400.0,35.5363,35.5461,35.5265,35.5461,8400.0
2014-03-10 14:30:00,36.21,36.21,36.19,36.19,6500.0,35.5461,35.5461,35.5265,35.5265,6500.0
2014-03-10 14:35:00,36.2,36.22,36.19,36.22,10200.0,35.5363,35.556,35.5265,35.556,10200.0
2014-03-10 14:40:00,36.22,36.22,36.2,36.2,6500.0,35.556,35.556,35.5363,35.5363,6500.0
2014-03-10 14:45:00,36.2,36.21,36.18,36.2,19700.0,35.5363,35.5461,35.5167,35.5363,19700.0
2014-03-10 14:50:00,36.2,36.21,36.2,36.2,6900.0,35.5363,35.5461,35.5363,35.5363,6900.0
2014-03-10 14:55:00,36.21,36.21,36.19,36.2,5700.0,35.5461,35.5461,35.5265,35.5363,5700.0
2014-03-10 15:00:00,36.19,36.2,36.17,36.18,10500.0,35.5265,35.5363,35.5069,35.5167,10500.0
2014-03-10 15:05:00,36.17,36.17,36.13,36.13,11600.0,35.5069,35.5069,35.4676,35.4676,11600.0
2014-03-10 15:10:00,36.13,36.14,36.09,36.09,10100.0,35.4676,35.4774,35.4283,35.4283,10100.0
2014-03-10 15:15:00,36.09,36.09,36.07,36.09,15600.0,35.4283,35.4283,35.4087,35.4283,15600.0
2014-03-10 15:20:00,36.09,36.09,36.08,36.09,11200.0,35.4283,35.4283,35.4185,35.4283,11200.0
2014-03-10 15:25:00,36.1,36.1,36.04,36.05,35700.0,35.4382,35.4382,35.3793,35.3891,35700.0
2014-03-10 15:30:00,36.06,36.1,36.05,36.09,15600.0,35.3989,35.4382,35.3891,35.4283,15600.0
2014-03-10 15:35:00,36.1,36.14,36.09,36.12,25200.0,35.4382,35.4774,35.4283,35.4578,25200.0
2014-03-10 15:40:00,36.12,36.14,36.12,36.14,22600.0,35.4578,35.4774,35.4578,35.4774,22600.0
2014-03-10 15:45:00,36.14,36.22,36.14,36.22,44000.0,35.4774,35.556,35.4774,35.556,44000.0
2014-03-10 15:50:00,36.22,36.22,36.17,36.17,36700.0,35.556,35.556,35.5069,35.5069,36700.0
2014-03-10 15:55:00,36.17,36.18,36.12,36.16,92000.0,35.5069,35.5167,35.4578,35.4971,92000.0
2014-03-11 09:30:00,36.21,36.3,36.17,36.25,14200.0,35.5461,35.6345,35.5069,35.5854,14200.0
2014-03-11 09:35:00,36.3,36.35,36.19,36.2,5400.0,35.6345,35.6836,35.5265,35.5363,5400.0
2014-03-11 09:40:00,36.23,36.33,36.23,36.27,4700.0,35.5658,35.6639,35.5658,35.605,4700.0
2014-03-11 09:45:00,36.26,36.26,36.2,36.22,5500.0,35.5952,35.5952,35.5363,35.556,5500.0
2014-03-11 09:50:00,36.22,36.24,36.14,36.24,6200.0,35.556,35.5756,35.4774,35.5756,6200.0
2014-03-11 09:55:00,36.23,36.23,36.19,36.21,5300.0,35.5658,35.5658,35.5265,35.5461,5300.0
2014-03-11 10:00:00,36.22,36.24,36.12,36.14,7300.0,35.556,35.5756,35.4578,35.4774,7300.0
2014-03-11 10:05:00,36.16,36.22,36.13,36.2,9700.0,35.4971,35.556,35.4676,35.5363,9700.0
2014-03-11 10:10:00,36.21,36.21,36.12,36.16,6400.0,35.5461,35.5461,35.4578,35.4971,6400.0
2014-03-11 10:15:00,36.16,36.22,36.16,36.22,3300.0,35.4971,35.556,35.4971,35.556,3300.0
2014-03-11 10:20:00,36.24,36.24,36.21,36.21,3200.0,35.5756,35.5756,35.5461,35.5461,3200.0
2014-03-11 10:25:00,36.21,36.23,36.19,36.2,13700.0,35.5461,35.5658,35.5265,35.5363,13700.0
2014-03-11 10:30:00,36.2,36.2,36.15,36.18,3500.0,35.5363,35.5363,35.4872,35.5167,3500.0
2014-03-11 10:35:00,36.18,36.2,36.18,36.2,3300.0,35.5167,35.5363,35.5167,35.5363,3300.0
2014-03-11 10:40:00,36.2,36.2,36.2,36.2,1700.0,35.5363,35.5363,35.5363,35.5363,1700.0
2014-03-11 10:45:00,36.2,36.27,36.2,36.27,8400.0,35.5363,35.605,35.5363,35.605,8400.0
2014-03-11 10:50:00,36.27,36.32,36.26,36.32,4400.0,35.605,35.6541,35.5952,35.6541,4400.0
2014-03-11 10:55:00,36.31,36.32,36.25,36.27,24100.0,35.6443,35.6541,35.5854,35.605,24100.0
2014-03-11 11:00:00,36.28,36.3,36.24,36.25,13300.0,35.6149,35.6345,35.5756,35.5854,13300.0
2014-03-11 11:05:00,36.25,36.28,36.25,36.25,5400.0,35.5854,35.6149,35.5854,35.5854,5400.0
2014-03-11 11:10:00,36.25,36.29,36.24,36.29,5300.0,35.5854,35.6247,35.5756,35.6247,5300.0
2014-03-11 11:15:00,36.29,36.33,36.28,36.28,12300.0,35.6247,35.6639,35.6149,35.6149,12300.0
2014-03-11 11:20:00,36.28,36.32,36.28,36.32,3000.0,35.6149,35.6541,35.6149,35.6541,3000.0
2014-03-11 11:25:00,36.32,36.34,36.3,36.34,8200.0,35.6541,35.6738,35.6345,35.6738,8200.0
2014-03-11 11:30:00,36.34,36.34,36.28,36.33,43100.0,35.6738,35.6738,35.6149,35.6639,43100.0
2014-03-11 11:35:00,36.33,36.41,36.33,36.4,65900.0,35.6639,35.7425,35.6639,35.7327,65900.0
2014-03-11 11:40:00,36.39,36.4,36.25,36.25,13100.0,35.7228,35.7327,35.5854,35.5854,13100.0
2014-03-11 11:45:00,36.26,36.26,36.24,36.24,9900.0,35.5952,35.5952,35.5756,35.5756,9900.0
2014-03-11 11:50:00,36.23,36.23,36.18,36.22,3800.0,35.5658,35.5658,35.5167,35.556,3800.0
2014-03-11 11:55:00,36.2,36.21,36.17,36.21,2800.0,35.5363,35.5461,35.5069,35.5461,2800.0
2014-03-11 12:00:00,36.21,36.21,36.14,36.17,9000.0,35.5461,35.5461,35.4774,35.5069,9000.0
2014-03-11 12:05:00,36.18,36.2,36.13,36.13,4500.0,35.5167,35.5363,35.4676,35.4676,4500.0
2014-03-11 12:10:00,36.12,36.12,36.09,36.09,5700.0,35.4578,35.4578,35.4283,35.4283,5700.0
2014-03-11 12:15:00,36.09,36.09,36.03,36.05,24700.0,35.4283,35.4283,35.3694,35.3891,24700.0
2014-03-11 12:20:00,36.05,36.07,36.04,36.05,15500.0,35.3891,35.4087,35.3793,35.3891,15500.0
2014-03-11 12:25:00,36.05,36.06,36.01,36.03,20700.0,35.3891,35.3989,35.3498,35.3694,20700.0
2014-03-11 12:30:00,36.02,36.05,36.02,36.05,3900.0,35.3596,35.3891,35.3596,35.3891,3900.0
2014-03-11 12:35:00,36.05,36.05,36.01,36.02,10600.0,35.3891,35.3891,35.3498,35.3596,10600.0
2014-03-11 12:40:00,36.03,36.05,36.02,36.04,5800.0,35.3694,35.3891,35.3596,35.3793,5800.0
2014-03-11 12:45:00,36.04,36.05,36.03,36.05,6400.0,35.3793,35.3891,35.3694,35.3891,6400.0
2014-03-11 12:50:00,36.05,36.07,36.04,36.07,4000.0,35.3891,35.4087,35.3793,35.4087,4000.0
2014-03-11 12:55:00,36.07,36.07,36.03,36.03,3200.0,35.4087,35.4087,35.3694,35.3694,3200.0
2014-03-11 13:00:00,36.02,36.02,36.0,36.01,7100.0,35.3596,35.3596,35.34,35.3498,7100.0
2014-03-11 13:05:00,36.0,36.01,35.97,36.0,12700.0,35.34,35.3498,35.3105,35.34,12700.0
2014-03-11 13:10:00,36.0,36.0,35.98,35.99,5600.0,35.34,35.34,35.3204,35.3302,5600.0
2014-03-11 13:15:00,35.99,35.99,35.98,35.99,2700.0,35.3302,35.3302,35.3204,35.3302,2700.0
2014-03-11 13:20:00,35.98,35.99,35.92,35.92,7200.0,35.3204,35.3302,35.2615,35.2615,7200.0
2014-03-11 13:25:00,35.92,35.93,35.9,35.91,8000.0,35.2615,35.2713,35.2418,35.2516,8000.0
2014-03-11 13:30:00,35.91,35.91,35.88,35.91,3400.0,35.2516,35.2516,35.2222,35.2516,3400.0
2014-03-11 13:35:00,35.91,35.93,35.89,35.89,16400.0,35.2516,35.2713,35.232,35.232,16400.0
2014-03-11 13:40:00,35.9,35.91,35.88,35.88,10400.0,35.2418,35.2516,35.2222,35.2222,10400.0
2014-03-11 13:45:00,35.88,35.94,35.88,35.91,21800.0,35.2222,35.2811,35.2222,35.2516,21800.0
2014-03-11 13:50:00,35.91,35.93,35.91,35.93,5500.0,35.2516,35.2713,35.2516,35.2713,5500.0
2014-03-11 13:55:00,35.93,35.99,35.9,35.98,40800.0,35.2713,35.3302,35.2418,35.3204,40800.0
2014-03-11 14:00:00,35.97,35.98,35.95,35.96,5300.0,35.3105,35.3204,35.2909,35.3007,5300.0
2014-03-11 14:05:00,35.96,35.98,35.95,35.96,4600.0,35.3007,35.3204,35.2909,35.3007,4600.0
2014-03-11 14:10:00,35.96,35.99,35.95,35.97,11600.0,35.3007,35.3302,35.2909,35.3105,11600.0
2014-03-11 14:15:00,35.97,35.97,35.94,35.95,5800.0,35.3105,35.3105,35.2811,35.2909,5800.0
2014-03-11 14:20:00,35.94,35.97,35.92,35.93,6900.0,35.2811,35.3105,35.2615,35.2713,6900.0
2014-03-11 14:25:00,35.93,35.96,35.92,35.92,6700.0,35.2713,35.3007,35.2615,35.2615,6700.0
2014-03-11 14:30:00,35.92,35.92,35.84,35.84,13500.0,35.2615,35.2615,35.1829,35.1829,13500.0
2014-03-11 14:35:00,35.85,35.88,35.85,35.88,8200.0,35.1927,35.2222,35.1927,35.2222,8200.0
2014-03-11 14:40:00,35.87,35.88,35.83,35.84,12400.0,35.2124,35.2222,35.1731,35.1829,12400.0
2014-03-11 14:45:00,35.85,35.88,35.84,35.85,16400.0,35.1927,35.2222,35.1829,35.1927,16400.0
2014-03-11 14:50:00,35.84,35.87,35.84,35.86,11600.0,35.1829,35.2124,35.1829,35.2026,11600.0
2014-03-11 14:55:00,35.86,35.86,35.83,35.84,9600.0,35.2026,35.2026,35.1731,35.1829,9600.0
2014-03-11 15:00:00,35.83,35.84,35.73,35.74,37300.0,35.1731,35.1829,35.0749,35.0848,37300.0
2014-03-11 15:05:00,35.74,35.75,35.69,35.74,27800.0,35.0848,35.0946,35.0357,35.0848,27800.0
2014-03-11 15:10:00,35.74,35.76,35.7,35.75,12500.0,35.0848,35.1044,35.0455,35.0946,12500.0
2014-03-11 15:15:00,35.76,35.84,35.76,35.83,10900.0,35.1044,35.1829,35.1044,35.1731,10900.0
2014-03-11 15:20:00,35.83,35.88,35.83,35.88,17100.0,35.1731,35.2222,35.1731,35.2222,17100.0
2014-03-11 15:25:00,35.88,35.88,35.83,35.86,12100.0,35.2222,35.2222,35.1731,35.2026,12100.0
2014-03-11 15:30:00,35.86,35.88,35.84,35.88,23700.0,35.2026,35.2222,35.1829,35.2222,23700.0
2014-03-11 15:35:00,35.87,35.87,35.83,35.86,16700.0,35.2124,35.2124,35.1731,35.2026,16700.0
2014-03-11 15:40:00,35.86,35.88,35.85,35.87,40400.0,35.2026,35.2222,35.1927,35.2124,40400.0
2014-03-11 15:45:00,35.87,35.9,35.85,35.87,55400.0,35.2124,35.2418,35.1927,35.2124,55400.0
2014-03-11 15:50:00,35.87,35.91,35.86,35.9,28600.0,35.2124,35.2516,35.2026,35.2418,28600.0
2014-03-11 15:55:00,35.91,35.96,35.91,35.94,54100.0,35.2516,35.3007,35.2516,35.2811,54100.0
2014-03-12 09:30:00,35.75,35.77,35.66,35.73,40900.0,35.0946,35.1142,35.0062,35.0749,40900.0
2014-03-12 09:35:00,35.73,35.75,35.64,35.64,21800.0,35.0749,35.0946,34.9866,34.9866,21800.0
2014-03-12 09:40:00,35.64,35.64,35.49,35.51,24300.0,34.9866,34.9866,34.8393,34.859,24300.0
2014-03-12 09:45:00,35.53,35.53,35.43,35.48,31000.0,34.8786,34.8786,34.7804,34.8295,31000.0
2014-03-12 09:50:00,35.47,35.5,35.42,35.42,28000.0,34.8197,34.8492,34.7706,34.7706,28000.0
2014-03-12 09:55:00,35.43,35.46,35.34,35.35,22800.0,34.7804,34.8099,34.6921,34.7019,22800.0
2014-03-12 10:00:00,35.36,35.53,35.34,35.52,5900.0,34.7117,34.8786,34.6921,34.8688,5900.0
2014-03-12 10:05:00,35.55,35.55,35.46,35.5,7900.0,34.8982,34.8982,34.8099,34.8492,7900.0
2014-03-12 10:10:00,35.5,35.51,35.47,35.47,8600.0,34.8492,34.859,34.8197,34.8197,8600.0
2014-03-12 10:15:00,35.47,35.48,35.42,35.45,24600.0,34.8197,34.8295,34.7706,34.8001,24600.0
2014-03-12 10:20:00,35.45,35.48,35.44,35.47,24900.0,34.8001,34.8295,34.7903,34.8197,24900.0
2014-03-12 10:25:00,35.48,35.54,35.48,35.5,13100.0,34.8295,34.8884,34.8295,34.8492,13100.0
2014-03-12 10:30:00,35.49,35.59,35.49,35.55,22300.0,34.8393,34.9375,34.8393,34.8982,22300.0
2014-03-12 10:35:00,35.55,35.55,35.49,35.52,11300.0,34.8982,34.8982,34.8393,34.8688,11300.0
2014-03-12 10:40:00,35.51,35.53,35.51,35.53,19200.0,34.859,34.8786,34.859,34.8786,19200.0
2014-03-12 10:45:00,35.53,35.54,35.48,35.49,29200.0,34.8786,34.8884,34.8295,34.8393,29200.0
2014-03-12 10:50:00,35.51,35.62,35.49,35.6,13800.0,34.859,34.967,34.8393,34.9473,13800.0
2014-03-12 10:55:00,35.6,35.69,35.6,35.69,9900.0,34.9473,35.0357,34.9473,35.0357,9900.0
2014-03-12 11:00:00,35.69,35.69,35.61,35.61,8600.0,35.0357,35.0357,34.9571,34.9571,8600.0
2014-03-12 11:05:00,35.61,35.62,35.57,35.59,14800.0,34.9571,34.967,34.9179,34.9375,14800.0
2014-03-12 11:10:00,35.59,35.59,35.57,35.58,18100.0,34.9375,34.9375,34.9179,34.9277,18100.0
2014-03-12 11:15:00,35.58,35.65,35.57,35.65,39200.0,34.9277,34.9964,34.9179,34.9964,39200.0
2014-03-12 11:20:00,35.66,35.74,35.66,35.74,7400.0,35.0062,35.0848,35.0062,35.0848,7400.0
2014-03-12 11:25:00,35.74,35.75,35.71,35.73,50700.0,35.0848,35.0946,35.0553,35.0749,50700.0
2014-03-12 11:30:00,35.74,35.76,35.73,35.73,22200.0,35.0848,35.1044,35.0749,35.0749,22200.0
2014-03-12 11:35:00,35.73,35.76,35.73,35.76,24100.0,35.0749,35.1044,35.0749,35.1044,24100.0
2014-03-12 11:40:00,35.76,35.78,35.71,35.74,45900.0,35.1044,35.124,35.0553,35.0848,45900.0
2014-03-12 11:45:00,35.73,35.74,35.7,35.71,36900.0,35.0749,35.0848,35.0455,35.0553,36900.0
2014-03-12 11:50:00,35.7,35.71,35.66,35.67,57000.0,35.0455,35.0553,35.0062,35.016,57000.0
2014-03-12 11:55:00,35.66,35.66,35.61,35.61,14400.0,35.0062,35.0062,34.9571,34.9571,14400.0
2014-03-12 12:00:00,35.61,35.61,35.58,35.59,13100.0,34.9571,34.9571,34.9277,34.9375,13100.0
2014-03-12 12:05:00,35.59,35.6,35.57,35.58,52500.0,34.9375,34.9473,34.9179,34.9277,52500.0
2014-03-12 12:10:00,35.58,35.6,35.57,35.57,25800.0,34.9277,34.9473,34.9179,34.9179,25800.0
2014-03-12 12:15:00,35.58,35.65,35.58,35.65,8900.0,34.9277,34.9964,34.9277,34.9964,8900.0
2014-03-12 12:20:00,35.66,35.7,35.66,35.7,5700.0,35.0062,35.0455,35.0062,35.0455,5700.0
2014-03-12 12:25:00,35.7,35.71,35.65,35.65,6600.0,35.0455,35.0553,34.9964,34.9964,6600.0
2014-03-12 12:30:00,35.65,35.66,35.6,35.62,14600.0,34.9964,35.0062,34.9473,34.967,14600.0
2014-03-12 12:35:00,35.62,35.64,35.6,35.61,17400.0,34.967,34.9866,34.9473,34.9571,17400.0
2014-03-12 12:40:00,35.61,35.65,35.59,35.64,15300.0,34.9571,34.9964,34.9375,34.9866,15300.0
2014-03-12 12:45:00,35.65,35.65,35.53,35.53,33300.0,34.9964,34.9964,34.8786,34.8786,33300.0
2014-03-12 12:50:00,35.54,35.55,35.51,35.51,21900.0,34.8884,34.8982,34.859,34.859,21900.0
2014-03-12 12:55:00,35.52,35.52,35.46,35.48,68700.0,34.8688,34.8688,34.8099,34.8295,68700.0
2014-03-12 13:00:00,35.48,35.48,35.41,35.41,31100.0,34.8295,34.8295,34.7608,34.7608,31100.0
2014-03-12 13:05:00,35.4,35.4,35.34,35.38,51800.0,34.751,34.751,34.6921,34.7314,51800.0
2014-03-12 13:10:00,35.37,35.39,35.37,35.39,21700.0,34.7215,34.7412,34.7215,34.7412,21700.0
2014-03-12 13:15:00,35.39,35.39,35.34,35.35,29100.0,34.7412,34.7412,34.6921,34.7019,29100.0
2014-03-12 13:20:00,35.34,35.37,35.33,35.37,11600.0,34.6921,34.7215,34.6823,34.7215,11600.0
2014-03-12 13:25:00,35.37,35.38,35.36,35.38,11400.0,34.7215,34.7314,34.7117,34.7314,11400.0
2014-03-12 13:30:00,35.38,35.5,35.37,35.5,34400.0,34.7314,34.8492,34.7215,34.8492,34400.0
2014-03-12 13:35:00,35.5,35.5,35.48,35.5,18400.0,34.8492,34.8492,34.8295,34.8492,18400.0
2014-03-12 13:40:00,35.5,35.57,35.49,35.54,23900.0,34.8492,34.9179,34.8393,34.8884,23900.0
2014-03-12 13:45:00,35.54,35.55,35.54,35.54,3700.0,34.8884,34.8982,34.8884,34.8884,3700.0
2014-03-12 13:50:00,35.55,35.57,35.54,35.57,13400.0,34.8982,34.9179,34.8884,34.9179,13400.0
2014-03-12 13:55:00,35.57,35.57,35.55,35.55,18400.0,34.9179,34.9179,34.8982,34.8982,18400.0
2014-03-12 14:00:00,35.54,35.55,35.51,35.51,29400.0,34.8884,34.8982,34.859,34.859,29400.0
2014-03-12 14:05:00,35.51,35.53,35.49,35.49,13600.0,34.859,34.8786,34.8393,34.8393,13600.0
2014-03-12 14:10:00,35.49,35.51,35.48,35.5,10900.0,34.8393,34.859,34.8295,34.8492,10900.0
2014-03-12 14:15:00,35.51,35.54,35.5,35.54,7700.0,34.859,34.8884,34.8492,34.8884,7700.0
2014-03-12 14:20:00,35.54,35.55,35.54,35.54,7000.0,34.8884,34.8982,34.8884,34.8884,7000.0
2014-03-12 14:25:00,35.54,35.55,35.53,35.54,21900.0,34.8884,34.8982,34.8786,34.8884,21900.0
2014-03-12 14:30:00,35.54,35.54,35.48,35.48,10900.0,34.8884,34.8884,34.8295,34.8295,10900.0
2014-03-12 14:35:00,35.49,35.52,35.48,35.51,9600.0,34.8393,34.8688,34.8295,34.859,9600.0
2014-03-12 14:40:00,35.51,35.52,35.5,35.52,18300.0,34.859,34.8688,34.8492,34.8688,18300.0
2014-03-12 14:45:00,35.52,35.53,35.51,35.51,22500.0,34.8688,34.8786,34.859,34.859,22500.0
2014-03-12 14:50:00,35.5,35.53,35.49,35.53,23700.0,34.8492,34.8786,34.8393,34.8786,23700.0
2014-03-12 14:55:00,35.52,35.52,35.49,35.5,10100.0,34.8688,34.8688,34.8393,34.8492,10100.0
2014-03-12 15:00:00,35.49,35.52,35.49,35.52,26200.0,34.8393,34.8688,34.8393,34.8688,26200.0
2014-03-12 15:05:00,35.52,35.52,35.47,35.48,27500.0,34.8688,34.8688,34.8197,34.8295,27500.0
2014-03-12 15:10:00,35.48,35.49,35.45,35.45,38800.0,34.8295,34.8393,34.8001,34.8001,38800.0
2014-03-12 15:15:00,35.46,35.46,35.39,35.4,44000.0,34.8099,34.8099,34.7412,34.751,44000.0
2014-03-12 15:20:00,35.4,35.44,35.4,35.42,33200.0,34.751,34.7903,34.751,34.7706,33200.0
2014-03-12 15:25:00,35.43,35.44,35.42,35.43,28300.0,34.7804,34.7903,34.7706,34.7804,28300.0
2014-03-12 15:30:00,35.42,35.46,35.42,35.46,17000.0,34.7706,34.8099,34.7706,34.8099,17000.0
2014-03-12 15:35:00,35.46,35.47,35.43,35.47,37300.0,34.8099,34.8197,34.7804,34.8197,37300.0
2014-03-12 15:40:00,35.46,35.48,35.44,35.45,52900.0,34.8099,34.8295,34.7903,34.8001,52900.0
2014-03-12 15:45:00,35.46,35.49,35.42,35.49,119100.0,34.8099,34.8393,34.7706,34.8393,119100.0
2014-03-12 15:50:00,35.49,35.49,35.44,35.45,78100.0,34.8393,34.8393,34.7903,34.8001,78100.0
2014-03-12 15:55:00,35.46,35.47,35.43,35.47,114900.0,34.8099,34.8197,34.7804,34.8197,114900.0
2014-03-13 09:30:00,35.63,35.7,35.6,35.67,35900.0,34.9768,35.0455,34.9473,35.016,35900.0
2014-03-13 09:35:00,35.68,35.72,35.64,35.64,32700.0,35.0259,35.0651,34.9866,34.9866,32700.0
2014-03-13 09:40:00,35.65,35.69,35.62,35.62,12300.0,34.9964,35.0357,34.967,34.967,12300.0
2014-03-13 09:45:00,35.61,35.67,35.61,35.66,8200.0,34.9571,35.016,34.9571,35.0062,8200.0
2014-03-13 09:50:00,35.66,35.66,35.61,35.62,24700.0,35.0062,35.0062,34.9571,34.967,24700.0
2014-03-13 09:55:00,35.62,35.65,35.61,35.63,9300.0,34.967,34.9964,34.9571,34.9768,9300.0
2014-03-13 10:00:00,35.62,35.65,35.58,35.6,25600.0,34.967,34.9964,34.9277,34.9473,25600.0
2014-03-13 10:05:00,35.59,35.59,35.54,35.54,7800.0,34.9375,34.9375,34.8884,34.8884,7800.0
2014-03-13 10:10:00,35.55,35.55,35.46,35.47,18900.0,34.8982,34.8982,34.8099,34.8197,18900.0
2014-03-13 10:15:00,35.47,35.53,35.45,35.46,42800.0,34.8197,34.8786,34.8001,34.8099,42800.0
2014-03-13 10:20:00,35.46,35.56,35.46,35.56,18400.0,34.8099,34.9081,34.8099,34.9081,18400.0
2014-03-13 10:25:00,35.56,35.58,35.51,35.52,25200.0,34.9081,34.9277,34.859,34.8688,25200.0
2014-03-13 10:30:00,35.52,35.53,35.48,35.51,18100.0,34.8688,34.8786,34.8295,34.859,18100.0
2014-03-13 10:35:00,35.51,35.52,35.46,35.48,12900.0,34.859,34.8688,34.8099,34.8295,12900.0
2014-03-13 10:40:00,35.47,35.5,35.45,35.49,7500.0,34.8197,34.8492,34.8001,34.8393,7500.0
2014-03-13 10:45:00,35.49,35.53,35.49,35.51,74600.0,34.8393,34.8786,34.8393,34.859,74600.0
2014-03-13 10:50:00,35.51,35.55,35.51,35.52,11700.0,34.859,34.8982,34.859,34.8688,11700.0
2014-03-13 10:55:00,35.52,35.52,35.42,35.42,246800.0,34.8688,34.8688,34.7706,34.7706,246800.0
2014-03-13 11:00:00,35.43,35.45,35.41,35.43,13900.0,34.7804,34.8001,34.7608,34.7804,13900.0
2014-03-13 11:05:00,35.44,35.46,35.43,35.45,26400.0,34.7903,34.8099,34.7804,34.8001,26400.0
2014-03-13 11:10:00,35.45,35.45,35.43,35.43,15700.0,34.8001,34.8001,34.7804,34.7804,15700.0
2014-03-13 11:15:00,35.44,35.51,35.43,35.5,13600.0,34.7903,34.859,34.7804,34.8492,13600.0
2014-03-13 11:20:00,35.5,35.5,35.41,35.41,8500.0,34.8492,34.8492,34.7608,34.7608,8500.0
2014-03-13 11:25:00,35.41,35.41,35.3,35.32,16100.0,34.7608,34.7608,34.6528,34.6725,16100.0
2014-03-13 11:30:00,35.32,35.38,35.32,35.38,5900.0,34.6725,34.7314,34.6725,34.7314,5900.0
2014-03-13 11:35:00,35.38,35.41,35.38,35.39,17800.0,34.7314,34.7608,34.7314,34.7412,17800.0
2014-03-13 11:40:00,35.38,35.4,35.37,35.39,10700.0,34.7314,34.751,34.7215,34.7412,10700.0
2014-03-13 11:45:00,35.39,35.4,35.38,35.39,10300.0,34.7412,34.751,34.7314,34.7412,10300.0
2014-03-13 11:50:00,35.37,35.39,35.36,35.39,8000.0,34.7215,34.7412,34.7117,34.7412,8000.0
2014-03-13 11:55:00,35.39,35.4,35.38,35.38,9500.0,34.7412,34.751,34.7314,34.7314,9500.0
2014-03-13 12:00:00,35.38,35.38,35.36,35.37,6500.0,34.7314,34.7314,34.7117,34.7215,6500.0
2014-03-13 12:05:00,35.36,35.38,35.32,35.36,7700.0,34.7117,34.7314,34.6725,34.7117,7700.0
2014-03-13 12:10:00,35.36,35.36,35.33,35.34,10900.0,34.7117,34.7117,34.6823,34.6921,10900.0
2014-03-13 12:15:00,35.33,35.34,35.3,35.31,14300.0,34.6823,34.6921,34.6528,34.6626,14300.0
2014-03-13 12:20:00,35.31,35.32,35.28,35.31,10400.0,34.6626,34.6725,34.6332,34.6626,10400.0
2014-03-13 12:25:00,35.3,35.3,35.25,35.27,19200.0,34.6528,34.6528,34.6037,34.6234,19200.0
2014-03-13 12:30:00,35.27,35.27,35.2,35.24,11600.0,34.6234,34.6234,34.5547,34.5939,11600.0
2014-03-13 12:35:00,35.23,35.23,35.2,35.2,10000.0,34.5841,34.5841,34.5547,34.5547,10000.0
2014-03-13 12:40:00,35.2,35.26,35.2,35.26,8900.0,34.5547,34.6136,34.5547,34.6136,8900.0
2014-03-13 12:45:00,35.25,35.25,35.21,35.23,29700.0,34.6037,34.6037,34.5645,34.5841,29700.0
2014-03-13 12:50:00,35.23,35.25,35.22,35.23,16300.0,34.5841,34.6037,34.5743,34.5841,16300.0
2014-03-13 12:55:00,35.23,35.24,35.21,35.22,5600.0,34.5841,34.5939,34.5645,34.5743,5600.0
2014-03-13 13:00:00,35.2,35.2,35.09,35.13,16200.0,34.5547,34.5547,34.4467,34.4859,16200.0
2014-03-13 13:05:00,35.13,35.17,35.11,35.17,9100.0,34.4859,34.5252,34.4663,34.5252,9100.0
2014-03-13 13:10:00,35.19,35.23,35.19,35.23,6000.0,34.5448,34.5841,34.5448,34.5841,6000.0
2014-03-13 13:15:00,35.23,35.26,35.22,35.22,14400.0,34.5841,34.6136,34.5743,34.5743,14400.0
2014-03-13 13:20:00,35.21,35.23,35.2,35.2,10400.0,34.5645,34.5841,34.5547,34.5547,10400.0
2014-03-13 13:25:00,35.21,35.27,35.21,35.25,14500.0,34.5645,34.6234,34.5645,34.6037,14500.0
2014-03-13 13:30:00,35.25,35.26,35.2,35.2,8200.0,34.6037,34.6136,34.5547,34.5547,8200.0
2014-03-13 13:35:00,35.2,35.21,35.19,35.21,15400.0,34.5547,34.5645,34.5448,34.5645,15400.0
2014-03-13 13:40:00,35.21,35.27,35.2,35.27,7400.0,34.5645,34.6234,34.5547,34.6234,7400.0
2014-03-13 13:45:00,35.27,35.32,35.27,35.32,9200.0,34.6234,34.6725,34.6234,34.6725,9200.0
2014-03-13 13:50:00,35.32,35.34,35.3,35.3,15900.0,34.6725,34.6921,34.6528,34.6528,15900.0
2014-03-13 13:55:00,35.3,35.36,35.29,35.36,10600.0,34.6528,34.7117,34.643,34.7117,10600.0
2014-03-13 14:00:00,35.36,35.37,35.35,35.36,8800.0,34.7117,34.7215,34.7019,34.7117,8800.0
2014-03-13 14:05:00,35.35,35.37,35.3,35.3,22400.0,34.7019,34.7215,34.6528,34.6528,22400.0
2014-03-13 14:10:00,35.3,35.35,35.3,35.33,12100.0,34.6528,34.7019,34.6528,34.6823,12100.0
2014-03-13 14:15:00,35.33,35.34,35.29,35.31,12400.0,34.6823,34.6921,34.643,34.6626,12400.0
2014-03-13 14:20:00,35.31,35.33,35.28,35.28,27200.0,34.6626,34.6823,34.6332,34.6332,27200.0
2014-03-13 14:25:00,35.27,35.3,35.27,35.3,16900.0,34.6234,34.6528,34.6234,34.6528,16900.0
2014-03-13 14:30:00,35.29,35.36,35.29,35.34,15300.0,34.643,34.7117,34.643,34.6921,15300.0
2014-03-13 14:35:00,35.34,35.34,35.3,35.31,24800.0,34.6921,34.6921,34.6528,34.6626,24800.0
2014-03-13 14:40:00,35.31,35.35,35.3,35.31,32000.0,34.6626,34.7019,34.6528,34.6626,32000.0
2014-03-13 14:45:00,35.31,35.31,35.23,35.25,24600.0,34.6626,34.6626,34.5841,34.6037,24600.0
2014-03-13 14:50:00,35.27,35.27,35.24,35.25,12800.0,34.6234,34.6234,34.5939,34.6037,12800.0
2014-03-13 14:55:00,35.24,35.27,35.21,35.25,22900.0,34.5939,34.6234,34.5645,34.6037,22900.0
2014-03-13 15:00:00,35.25,35.26,35.17,35.17,63800.0,34.6037,34.6136,34.5252,34.5252,63800.0
2014-03-13 15:05:00,35.17,35.17,35.09,35.09,21600.0,34.5252,34.5252,34.4467,34.4467,21600.0
2014-03-13 15:10:00,35.08,35.11,35.07,35.1,48900.0,34.4369,34.4663,34.427,34.4565,48900.0
2014-03-13 15:15:00,35.1,35.1,34.99,35.01,50500.0,34.4565,34.4565,34.3485,34.3681,50500.0
2014-03-13 15:20:00,35.0,35.11,35.0,35.11,25800.0,34.3583,34.4663,34.3583,34.4663,25800.0
2014-03-13 15:25:00,35.11,35.16,35.11,35.16,19100.0,34.4663,34.5154,34.4663,34.5154,19100.0
2014-03-13 15:30:00,35.16,35.17,35.11,35.13,40900.0,34.5154,34.5252,34.4663,34.4859,40900.0
2014-03-13 15:35:00,35.15,35.22,35.14,35.22,24200.0,34.5056,34.5743,34.4958,34.5743,24200.0
2014-03-13 15:40:00,35.22,35.25,35.22,35.24,36300.0,34.5743,34.6037,34.5743,34.5939,36300.0
2014-03-13 15:45:00,35.24,35.28,35.24,35.27,43100.0,34.5939,34.6332,34.5939,34.6234,43100.0
2014-03-13 15:50:00,35.28,35.28,35.24,35.25,43300.0,34.6332,34.6332,34.5939,34.6037,43300.0
2014-03-13 15:55:00,35.24,35.27,35.23,35.26,74200.0,34.5939,34.6234,34.5841,34.6136,74200.0
2014-03-14 09:30:00,35.24,35.44,35.19,35.42,15200.0,34.5939,34.7903,34.5448,34.7706,15200.0
2014-03-14 09:35:00,35.41,35.55,35.35,35.48,13600.0,34.7608,34.8982,34.7019,34.8295,13600.0
2014-03-14 09:40:00,35.51,35.62,35.48,35.58,15600.0,34.859,34.967,34.8295,34.9277,15600.0
2014-03-14 09:45:00,35.62,35.63,35.43,35.49,17800.0,34.967,34.9768,34.7804,34.8393,17800.0
2014-03-14 09:50:00,35.48,35.49,35.37,35.4,9600.0,34.8295,34.8393,34.7215,34.751,9600.0
2014-03-14 09:55:00,35.4,35.4,35.32,35.34,9200.0,34.751,34.751,34.6725,34.6921,9200.0
2014-03-14 10:00:00,35.34,35.47,35.34,35.41,18100.0,34.6921,34.8197,34.6921,34.7608,18100.0
2014-03-14 10:05:00,35.4,35.47,35.39,35.45,17700.0,34.751,34.8197,34.7412,34.8001,17700.0
2014-03-14 10:10:00,35.46,35.46,35.4,35.41,6300.0,34.8099,34.8099,34.751,34.7608,6300.0
2014-03-14 10:15:00,35.41,35.44,35.38,35.44,12500.0,34.7608,34.7903,34.7314,34.7903,12500.0
2014-03-14 10:20:00,35.44,35.44,35.35,35.37,6100.0,34.7903,34.7903,34.7019,34.7215,6100.0
2014-03-14 10:25:00,35.37,35.44,35.36,35.4,10600.0,34.7215,34.7903,34.7117,34.751,10600.0
2014-03-14 10:30:00,35.4,35.42,35.34,35.42,12600.0,34.751,34.7706,34.6921,34.7706,12600.0
2014-03-14 10:35:00,35.42,35.47,35.41,35.44,5100.0,34.7706,34.8197,34.7608,34.7903,5100.0
2014-03-14 10:40:00,35.45,35.48,35.41,35.41,5400.0,34.8001,34.8295,34.7608,34.7608,5400.0
2014-03-14 10:45:00,35.41,35.45,35.38,35.42,3700.0,34.7608,34.8001,34.7314,34.7706,3700.0
2014-03-14 10:50:00,35.42,35.42,35.38,35.38,3500.0,34.7706,34.7706,34.7314,34.7314,3500.0
2014-03-14 10:55:00,35.38,35.38,35.36,35.36,3400.0,34.7314,34.7314,34.7117,34.7117,3400.0
2014-03-14 11:00:00,35.35,35.38,35.34,35.35,5200.0,34.7019,34.7314,34.6921,34.7019,5200.0
2014-03-14 11:05:00,35.34,35.39,35.33,35.38,11500.0,34.6921,34.7412,34.6823,34.7314,11500.0
2014-03-14 11:10:00,35.38,35.43,35.37,35.41,10000.0,34.7314,34.7804,34.7215,34.7608,10000.0
2014-03-14 11:15:00,35.41,35.42,35.4,35.41,8500.0,34.7608,34.7706,34.751,34.7608,8500.0
2014-03-14 11:20:00,35.4,35.41,35.34,35.35,10100.0,34.751,34.7608,34.6921,34.7019,10100.0
2014-03-14 11:25:00,35.35,35.36,35.34,35.36,6000.0,34.7019,34.7117,34.6921,34.7117,6000.0
2014-03-14 11:30:00,35.35,35.39,35.35,35.38,6100.0,34.7019,34.7412,34.7019,34.7314,6100.0
2014-03-14 11:35:00,35.38,35.4,35.34,35.4,10900.0,34.7314,34.751,34.6921,34.751,10900.0
2014-03-14 11:40:00,35.41,35.47,35.4,35.44,10400.0,34.7608,34.8197,34.751,34.7903,10400.0
2014-03-14 11:45:00,35.43,35.48,35.43,35.46,6500.0,34.7804,34.8295,34.7804,34.8099,6500.0
2014-03-14 11:50:00,35.46,35.5,35.44,35.44,7400.0,34.8099,34.8492,34.7903,34.7903,7400.0
2014-03-14 11:55:00,35.44,35.47,35.44,35.47,2100.0,34.7903,34.8197,34.7903,34.8197,2100.0
2014-03-14 12:00:00,35.47,35.48,35.4,35.4,3900.0,34.8197,34.8295,34.751,34.751,3900.0
2014-03-14 12:05:00,35.4,35.42,35.4,35.41,2800.0,34.751,34.7706,34.751,34.7608,2800.0
2014-03-14 12:10:00,35.43,35.46,35.43,35.43,3100.0,34.7804,34.8099,34.7804,34.7804,3100.0
2014-03-14 12:15:00,35.45,35.46,35.4,35.41,5200.0,34.8001,34.8099,34.751,34.7608,5200.0
2014-03-14 12:20:00,35.41,35.44,35.41,35.42,5400.0,34.7608,34.7903,34.7608,34.7706,5400.0
2014-03-14 12:25:00,35.41,35.41,35.34,35.35,6500.0,34.7608,34.7608,34.6921,34.7019,6500.0
2014-03-14 12:30:00,35.36,35.38,35.31,35.31,8800.0,34.7117,34.7314,34.6626,34.6626,8800.0
2014-03-14 12:35:00,35.32,35.42,35.31,35.42,5500.0,34.6725,34.7706,34.6626,34.7706,5500.0
2014-03-14 12:40:00,35.4,35.45,35.37,35.44,15300.0,34.751,34.8001,34.7215,34.7903,15300.0
2014-03-14 12:45:00,35.43,35.45,35.37,35.41,24400.0,34.7804,34.8001,34.7215,34.7608,24400.0
2014-03-14 12:50:00,35.4,35.42,35.4,35.42,3300.0,34.751,34.7706,34.751,34.7706,3300.0
2014-03-14 12:55:00,35.42,35.45,35.42,35.44,3600.0,34.7706,34.8001,34.7706,34.7903,3600.0
2014-03-14 13:00:00,35.44,35.47,35.44,35.44,3300.0,34.7903,34.8197,34.7903,34.7903,3300.0
2014-03-14 13:05:00,35.42,35.42,35.38,35.38,3000.0,34.7706,34.7706,34.7314,34.7314,3000.0
2014-03-14 13:10:00,35.39,35.41,35.39,35.41,4800.0,34.7412,34.7608,34.7412,34.7608,4800.0
2014-03-14 13:15:00,35.39,35.4,35.38,35.4,3200.0,34.7412,34.751,34.7314,34.751,3200.0
2014-03-14 13:20:00,35.41,35.41,35.36,35.36,2700.0,34.7608,34.7608,34.7117,34.7117,2700.0
2014-03-14 13:25:00,35.35,35.37,35.35,35.37,2800.0,34.7019,34.7215,34.7019,34.7215,2800.0
2014-03-14 13:30:00,35.37,35.38,35.37,35.38,2900.0,34.7215,34.7314,34.7215,34.7314,2900.0
2014-03-14 13:35:00,35.38,35.39,35.35,35.35,10000.0,34.7314,34.7412,34.7019,34.7019,10000.0
2014-03-14 13:40:00,35.35,35.35,35.3,35.31,6900.0,34.7019,34.7019,34.6528,34.6626,6900.0
2014-03-14 13:45:00,35.3,35.3,35.26,35.27,9600.0,34.6528,34.6528,34.6136,34.6234,9600.0
2014-03-14 13:50:00,35.26,35.31,35.26,35.29,14400.0,34.6136,34.6626,34.6136,34.643,14400.0
2014-03-14 13:55:00,35.3,35.34,35.3,35.34,6900.0,34.6528,34.6921,34.6528,34.6921,6900.0
2014-03-14 14:00:00,35.34,35.35,35.33,35.35,2600.0,34.6921,34.7019,34.6823,34.7019,2600.0
2014-03-14 14:05:00,35.34,35.38,35.33,35.38,4100.0,34.6921,34.7314,34.6823,34.7314,4100.0
2014-03-14 14:10:00,35.37,35.37,35.35,35.36,4700.0,34.7215,34.7215,34.7019,34.7117,4700.0
2014-03-14 14:15:00,35.37,35.44,35.37,35.41,9700.0,34.7215,34.7903,34.7215,34.7608,9700.0
2014-03-14 14:20:00,35.41,35.44,35.41,35.43,1700.0,34.7608,34.7903,34.7608,34.7804,1700.0
2014-03-14 14:25:00,35.43,35.43,35.4,35.4,5200.0,34.7804,34.7804,34.751,34.751,5200.0
2014-03-14 14:30:00,35.4,35.4,35.39,35.39,2700.0,34.751,34.751,34.7412,34.7412,2700.0
2014-03-14 14:35:00,35.4,35.4,35.37,35.37,1900.0,34.751,34.751,34.7215,34.7215,1900.0
2014-03-14 14:40:00,35.37,35.37,35.34,35.35,8300.0,34.7215,34.7215,34.6921,34.7019,8300.0
2014-03-14 14:45:00,35.34,35.36,35.33,35.34,8800.0,34.6921,34.7117,34.6823,34.6921,8800.0
2014-03-14 14:50:00,35.34,35.35,35.33,35.34,6400.0,34.6921,34.7019,34.6823,34.6921,6400.0
2014-03-14 14:55:00,35.34,35.34,35.29,35.29,11100.0,34.6921,34.6921,34.643,34.643,11100.0
2014-03-14 15:00:00,35.29,35.34,35.29,35.33,12900.0,34.643,34.6921,34.643,34.6823,12900.0
2014-03-14 15:05:00,35.34,35.36,35.32,35.33,10600.0,34.6921,34.7117,34.6725,34.6823,10600.0
2014-03-14 15:10:00,35.33,35.33,35.31,35.31,9600.0,34.6823,34.6823,34.6626,34.6626,9600.0
2014-03-14 15:15:00,35.31,35.36,35.31,35.35,12100.0,34.6626,34.7117,34.6626,34.7019,12100.0
2014-03-14 15:20:00,35.36,35.41,35.35,35.37,21400.0,34.7117,34.7608,34.7019,34.7215,21400.0
2014-03-14 15:25:00,35.37,35.39,35.37,35.38,9200.0,34.7215,34.7412,34.7215,34.7314,9200.0
2014-03-14 15:30:00,35.39,35.41,35.38,35.39,20500.0,34.7412,34.7608,34.7314,34.7412,20500.0
2014-03-14 15:35:00,35.38,35.39,35.34,35.34,14600.0,34.7314,34.7412,34.6921,34.6921,14600.0
2014-03-14 15:40:00,35.34,35.38,35.32,35.37,16200.0,34.6921,34.7314,34.6725,34.7215,16200.0
2014-03-14 15:45:00,35.36,35.36,35.3,35.3,16000.0,34.7117,34.7117,34.6528,34.6528,16000.0
2014-03-14 15:50:00,35.3,35.3,35.28,35.29,16800.0,34.6528,34.6528,34.6332,34.643,16800.0
2014-03-14 15:55:00,35.29,35.37,35.29,35.34,63800.0,34.643,34.7215,34.643,34.6921,63800.0
2014-03-17 09:30:00,35.54,35.79,35.54,35.77,25500.0,34.8884,35.1338,34.8884,35.1142,25500.0
2014-03-17 09:35:00,35.76,36.01,35.76,36.0,33100.0,35.1044,35.3498,35.1044,35.34,33100.0
2014-03-17 09:40:00,36.01,36.28,36.0,36.23,65200.0,35.3498,35.6149,35.34,35.5658,65200.0
2014-03-17 09:45:00,36.24,36.29,36.17,36.19,29100.0,35.5756,35.6247,35.5069,35.5265,29100.0
2014-03-17 09:50:00,36.2,36.3,36.2,36.3,48500.0,35.5363,35.6345,35.5363,35.6345,48500.0
2014-03-17 09:55:00,36.31,36.48,36.3,36.47,23100.0,35.6443,35.8112,35.6345,35.8014,23100.0
2014-03-17 10:00:00,36.46,36.48,36.31,36.39,23200.0,35.7916,35.8112,35.6443,35.7228,23200.0
2014-03-17 10:05:00,36.4,36.43,36.27,36.28,18200.0,35.7327,35.7621,35.605,35.6149,18200.0
2014-03-17 10:10:00,36.28,36.32,36.17,36.17,12500.0,35.6149,35.6541,35.5069,35.5069,12500.0
2014-03-17 10:15:00,36.18,36.21,36.13,36.15,14800.0,35.5167,35.5461,35.4676,35.4872,14800.0
2014-03-17 10:20:00,36.15,36.16,36.1,36.11,15400.0,35.4872,35.4971,35.4382,35.448,15400.0
2014-03-17 10:25:00,36.11,36.13,35.93,35.94,23200.0,35.448,35.4676,35.2713,35.2811,23200.0
2014-03-17 10:30:00,35.94,35.97,35.91,35.97,18500.0,35.2811,35.3105,35.2516,35.3105,18500.0
2014-03-17 10:35:00,35.97,36.07,35.97,36.06,19400.0,35.3105,35.4087,35.3105,35.3989,19400.0
2014-03-17 10:40:00,36.06,36.1,36.01,36.01,10700.0,35.3989,35.4382,35.3498,35.3498,10700.0
2014-03-17 10:45:00,36.01,36.01,35.95,35.95,9200.0,35.3498,35.3498,35.2909,35.2909,9200.0
2014-03-17 10:50:00,35.95,36.05,35.95,35.96,13600.0,35.2909,35.3891,35.2909,35.3007,13600.0
2014-03-17 10:55:00,35.95,35.98,35.93,35.96,10000.0,35.2909,35.3204,35.2713,35.3007,10000.0
2014-03-17 11:00:00,35.97,36.02,35.97,36.02,12100.0,35.3105,35.3596,35.3105,35.3596,12100.0
2014-03-17 11:05:00,36.02,36.05,36.0,36.05,9500.0,35.3596,35.3891,35.34,35.3891,9500.0
2014-03-17 11:10:00,36.05,36.08,36.04,36.06,13200.0,35.3891,35.4185,35.3793,35.3989,13200.0
2014-03-17 11:15:00,36.07,36.09,36.05,36.07,6900.0,35.4087,35.4283,35.3891,35.4087,6900.0
2014-03-17 11:20:00,36.07,36.07,35.98,36.02,29700.0,35.4087,35.4087,35.3204,35.3596,29700.0
2014-03-17 11:25:00,36.02,36.05,35.97,36.05,22100.0,35.3596,35.3891,35.3105,35.3891,22100.0
2014-03-17 11:30:00,36.04,36.08,36.04,36.05,5800.0,35.3793,35.4185,35.3793,35.3891,5800.0
2014-03-17 11:35:00,36.06,36.06,36.02,36.04,5000.0,35.3989,35.3989,35.3596,35.3793,5000.0
2014-03-17 11:40:00,36.05,36.08,36.03,36.07,11400.0,35.3891,35.4185,35.3694,35.4087,11400.0
2014-03-17 11:45:00,36.07,36.16,36.07,36.16,25100.0,35.4087,35.4971,35.4087,35.4971,25100.0
2014-03-17 11:50:00,36.16,36.18,36.14,36.17,12200.0,35.4971,35.5167,35.4774,35.5069,12200.0
2014-03-17 11:55:00,36.18,36.27,36.17,36.27,15000.0,35.5167,35.605,35.5069,35.605,15000.0
2014-03-17 12:00:00,36.28,36.36,36.27,36.3,32100.0,35.6149,35.6934,35.605,35.6345,32100.0
2014-03-17 12:05:00,36.3,36.38,36.3,36.35,36900.0,35.6345,35.713,35.6345,35.6836,36900.0
2014-03-17 12:10:00,36.35,36.36,36.3,36.36,23100.0,35.6836,35.6934,35.6345,35.6934,23100.0
2014-03-17 12:15:00,36.35,36.35,36.32,36.32,16200.0,35.6836,35.6836,35.6541,35.6541,16200.0
2014-03-17 12:20:00,36.31,36.35,36.31,36.35,4400.0,35.6443,35.6836,35.6443,35.6836,4400.0
2014-03-17 12:25:00,36.34,36.37,36.26,36.27,11000.0,35.6738,35.7032,35.5952,35.605,11000.0
2014-03-17 12:30:00,36.27,36.29,36.22,36.23,11300.0,35.605,35.6247,35.556,35.5658,11300.0
2014-03-17 12:35:00,36.22,36.23,36.17,36.17,3000.0,35.556,35.5658,35.5069,35.5069,3000.0
2014-03-17 12:40:00,36.16,36.21,36.16,36.21,10700.0,35.4971,35.5461,35.4971,35.5461,10700.0
2014-03-17 12:45:00,36.21,36.21,36.18,36.19,7700.0,35.5461,35.5461,35.5167,35.5265,7700.0
2014-03-17 12:50:00,36.19,36.21,36.19,36.2,4500.0,35.5265,35.5461,35.5265,35.5363,4500.0
2014-03-17 12:55:00,36.19,36.25,36.19,36.24,3600.0,35.5265,35.5854,35.5265,35.5756,3600.0
2014-03-17 13:00:00,36.25,36.26,36.21,36.24,5400.0,35.5854,35.5952,35.5461,35.5756,5400.0
2014-03-17 13:05:00,36.24,36.24,36.19,36.19,4100.0,35.5756,35.5756,35.5265,35.5265,4100.0
2014-03-17 13:10:00,36.19,36.22,36.16,36.17,9300.0,35.5265,35.556,35.4971,35.5069,9300.0
2014-03-17 13:15:00,36.18,36.21,36.18,36.2,17700.0,35.5167,35.5461,35.5167,35.5363,17700.0
2014-03-17 13:20:00,36.2,36.23,36.19,36.2,14400.0,35.5363,35.5658,35.5265,35.5363,14400.0
2014-03-17 13:25:00,36.21,36.21,36.19,36.2,4600.0,35.5461,35.5461,35.5265,35.5363,4600.0
2014-03-17 13:30:00,36.2,36.21,36.16,36.17,8800.0,35.5363,35.5461,35.4971,35.5069,8800.0
2014-03-17 13:35:00,36.18,36.23,36.18,36.22,8400.0,35.5167,35.5658,35.5167,35.556,8400.0
2014-03-17 13:40:00,36.22,36.23,36.17,36.18,18700.0,35.556,35.5658,35.5069,35.5167,18700.0
2014-03-17 13:45:00,36.17,36.17,36.12,36.12,26000.0,35.5069,35.5069,35.4578,35.4578,26000.0
2014-03-17 13:50:00,36.12,36.13,36.11,36.11,10100.0,35.4578,35.4676,35.448,35.448,10100.0
2014-03-17 13:55:00,36.11,36.12,36.08,36.09,10100.0,35.448,35.4578,35.4185,35.4283,10100.0
2014-03-17 14:00:00,36.08,36.1,36.07,36.09,16100.0,35.4185,35.4382,35.4087,35.4283,16100.0
2014-03-17 14:05:00,36.09,36.09,36.07,36.07,14100.0,35.4283,35.4283,35.4087,35.4087,14100.0
2014-03-17 14:10:00,36.08,36.08,36.04,36.05,15200.0,35.4185,35.4185,35.3793,35.3891,15200.0
2014-03-17 14:15:00,36.05,36.05,36.0,36.01,17700.0,35.3891,35.3891,35.34,35.3498,17700.0
2014-03-17 14:20:00,36.01,36.12,36.01,36.1,23600.0,35.3498,35.4578,35.3498,35.4382,23600.0
2014-03-17 14:25:00,36.1,36.14,36.09,36.14,10300.0,35.4382,35.4774,35.4283,35.4774,10300.0
2014-03-17 14:30:00,36.14,36.16,36.11,36.11,15700.0,35.4774,35.4971,35.448,35.448,15700.0
2014-03-17 14:35:00,36.11,36.12,36.07,36.07,18800.0,35.448,35.4578,35.4087,35.4087,18800.0
2014-03-17 14:40:00,36.06,36.08,35.99,36.0,40200.0,35.3989,35.4185,35.3302,35.34,40200.0
2014-03-17 14:45:00,36.0,36.07,35.99,36.07,13200.0,35.34,35.4087,35.3302,35.4087,13200.0
2014-03-17 14:50:00,36.07,36.08,36.04,36.05,25300.0,35.4087,35.4185,35.3793,35.3891,25300.0
2014-03-17 14:55:00,36.04,36.06,36.03,36.03,15700.0,35.3793,35.3989,35.3694,35.3694,15700.0
2014-03-17 15:00:00,36.03,36.04,35.98,35.98,15800.0,35.3694,35.3793,35.3204,35.3204,15800.0
2014-03-17 15:05:00,35.99,36.06,35.99,36.05,19800.0,35.3302,35.3989,35.3302,35.3891,19800.0
2014-03-17 15:10:00,36.05,36.06,36.02,36.02,13700.0,35.3891,35.3989,35.3596,35.3596,13700.0
2014-03-17 15:15:00,36.02,36.02,35.98,36.0,32900.0,35.3596,35.3596,35.3204,35.34,32900.0
2014-03-17 15:20:00,35.99,36.0,35.95,35.95,16500.0,35.3302,35.34,35.2909,35.2909,16500.0
2014-03-17 15:25:00,35.96,36.0,35.89,35.89,36200.0,35.3007,35.34,35.232,35.232,36200.0
2014-03-17 15:30:00,35.9,35.93,35.84,35.85,66900.0,35.2418,35.2713,35.1829,35.1927,66900.0
2014-03-17 15:35:00,35.85,35.85,35.81,35.81,43200.0,35.1927,35.1927,35.1535,35.1535,43200.0
2014-03-17 15:40:00,35.82,35.82,35.76,35.77,64100.0,35.1633,35.1633,35.1044,35.1142,64100.0
2014-03-17 15:45:00,35.77,35.83,35.73,35.78,121500.0,35.1142,35.1731,35.0749,35.124,121500.0
2014-03-17 15:50:00,35.78,35.82,35.75,35.78,92400.0,35.124,35.1633,35.0946,35.124,92400.0
2014-03-17 15:55:00,35.78,35.87,35.77,35.84,206200.0,35.124,35.2124,35.1142,35.1829,206200.0
2014-03-18 09:30:00,35.94,36.03,35.94,36.01,12000.0,35.2811,35.3694,35.2811,35.3498,12000.0
2014-03-18 09:35:00,35.99,36.01,35.89,35.91,4000.0,35.3302,35.3498,35.232,35.2516,4000.0
2014-03-18 09:40:00,35.92,35.93,35.88,35.89,7500.0,35.2615,35.2713,35.2222,35.232,7500.0
2014-03-18 09:45:00,35.88,36.08,35.88,36.08,26100.0,35.2222,35.4185,35.2222,35.4185,26100.0
2014-03-18 09:50:00,36.08,36.09,36.03,36.05,9400.0,35.4185,35.4283,35.3694,35.3891,9400.0
2014-03-18 09:55:00,36.08,36.12,36.0,36.04,32500.0,35.4185,35.4578,35.34,35.3793,32500.0
2014-03-18 10:00:00,36.04,36.06,35.96,35.99,16800.0,35.3793,35.3989,35.3007,35.3302,16800.0
2014-03-18 10:05:00,36.0,36.02,36.0,36.02,9000.0,35.34,35.3596,35.34,35.3596,9000.0
2014-03-18 10:10:00,36.03,36.05,36.02,36.03,4400.0,35.3694,35.3891,35.3596,35.3694,4400.0
2014-03-18 10:15:00,36.02,36.08,36.02,36.08,6700.0,35.3596,35.4185,35.3596,35.4185,6700.0
2014-03-18 10:20:00,36.08,36.08,36.05,36.05,5200.0,35.4185,35.4185,35.3891,35.3891,5200.0
2014-03-18 10:25:00,36.06,36.06,36.03,36.03,7600.0,35.3989,35.3989,35.3694,35.3694,7600.0
2014-03-18 10:30:00,36.04,36.09,36.04,36.09,20100.0,35.3793,35.4283,35.3793,35.4283,20100.0
2014-03-18 10:35:00,36.08,36.11,36.08,36.11,3700.0,35.4185,35.448,35.4185,35.448,3700.0
2014-03-18 10:40:00,36.11,36.11,36.09,36.11,9900.0,35.448,35.448,35.4283,35.448,9900.0
2014-03-18 10:45:00,36.12,36.13,36.1,36.1,3400.0,35.4578,35.4676,35.4382,35.4382,3400.0
2014-03-18 10:50:00,36.11,36.12,36.07,36.08,8600.0,35.448,35.4578,35.4087,35.4185,8600.0
2014-03-18 10:55:00,36.07,36.09,36.07,36.07,13800.0,35.4087,35.4283,35.4087,35.4087,13800.0
2014-03-18 11:00:00,36.09,36.09,36.08,36.09,12900.0,35.4283,35.4283,35.4185,35.4283,12900.0
2014-03-18 11:05:00,36.08,36.09,36.04,36.04,17200.0,35.4185,35.4283,35.3793,35.3793,17200.0
2014-03-18 11:10:00,36.04,36.07,36.04,36.07,4900.0,35.3793,35.4087,35.3793,35.4087,4900.0
2014-03-18 11:15:00,36.08,36.11,36.08,36.11,9300.0,35.4185,35.448,35.4185,35.448,9300.0
2014-03-18 11:20:00,36.11,36.12,36.1,36.12,13100.0,35.448,35.4578,35.4382,35.4578,13100.0
2014-03-18 11:25:00,36.12,36.13,36.11,36.12,20600.0,35.4578,35.4676,35.448,35.4578,20600.0
2014-03-18 11:30:00,36.13,36.17,36.13,36.17,12900.0,35.4676,35.5069,35.4676,35.5069,12900.0
2014-03-18 11:35:00,36.16,36.17,36.13,36.15,115400.0,35.4971,35.5069,35.4676,35.4872,115400.0
2014-03-18 11:40:00,36.16,36.16,36.09,36.12,10400.0,35.4971,35.4971,35.4283,35.4578,10400.0
2014-03-18 11:45:00,36.12,36.17,36.12,36.16,11100.0,35.4578,35.5069,35.4578,35.4971,11100.0
2014-03-18 11:50:00,36.16,36.17,36.16,36.17,15000.0,35.4971,35.5069,35.4971,35.5069,15000.0
2014-03-18 11:55:00,36.16,36.18,36.14,36.17,15800.0,35.4971,35.5167,35.4774,35.5069,15800.0
2014-03-18 12:00:00,36.17,36.17,36.14,36.14,3400.0,35.5069,35.5069,35.4774,35.4774,3400.0
2014-03-18 12:05:00,36.15,36.17,36.14,36.17,1800.0,35.4872,35.5069,35.4774,35.5069,1800.0
2014-03-18 12:10:00,36.17,36.17,36.15,36.16,3800.0,35.5069,35.5069,35.4872,35.4971,3800.0
2014-03-18 12:15:00,36.16,36.17,36.12,36.12,3200.0,35.4971,35.5069,35.4578,35.4578,3200.0
2014-03-18 12:20:00,36.12,36.12,36.08,36.09,10000.0,35.4578,35.4578,35.4185,35.4283,10000.0
2014-03-18 12:25:00,36.1,36.15,36.1,36.11,5300.0,35.4382,35.4872,35.4382,35.448,5300.0
2014-03-18 12:30:00,36.09,36.15,36.08,36.14,10300.0,35.4283,35.4872,35.4185,35.4774,10300.0
2014-03-18 12:35:00,36.13,36.17,36.13,36.15,8500.0,35.4676,35.5069,35.4676,35.4872,8500.0
2014-03-18 12:40:00,36.15,36.15,36.1,36.11,8800.0,35.4872,35.4872,35.4382,35.448,8800.0
2014-03-18 12:45:00,36.12,36.15,36.12,36.14,3900.0,35.4578,35.4872,35.4578,35.4774,3900.0
2014-03-18 12:50:00,36.14,36.14,36.13,36.13,3400.0,35.4774,35.4774,35.4676,35.4676,3400.0
2014-03-18 12:55:00,36.14,36.15,36.11,36.15,8700.0,35.4774,35.4872,35.448,35.4872,8700.0
2014-03-18 13:00:00,36.16,36.17,36.15,36.15,1700.0,35.4971,35.5069,35.4872,35.4872,1700.0
2014-03-18 13:05:00,36.16,36.16,36.16,36.16,2000.0,35.4971,35.4971,35.4971,35.4971,2000.0
2014-03-18 13:10:00,36.16,36.16,36.13,36.15,11800.0,35.4971,35.4971,35.4676,35.4872,11800.0
2014-03-18 13:15:00,36.15,36.15,36.13,36.14,5900.0,35.4872,35.4872,35.4676,35.4774,5900.0
2014-03-18 13:20:00,36.15,36.16,36.15,36.16,3500.0,35.4872,35.4971,35.4872,35.4971,3500.0
2014-03-18 13:25:00,36.16,36.18,36.16,36.17,9500.0,35.4971,35.5167,35.4971,35.5069,9500.0
2014-03-18 13:30:00,36.17,36.17,36.13,36.14,114600.0,35.5069,35.5069,35.4676,35.4774,114600.0
2014-03-18 13:35:00,36.14,36.18,36.11,36.14,20300.0,35.4774,35.5167,35.448,35.4774,20300.0
2014-03-18 13:40:00,36.14,36.15,36.12,36.14,22200.0,35.4774,35.4872,35.4578,35.4774,22200.0
2014-03-18 13:45:00,36.14,36.14,36.13,36.14,2000.0,35.4774,35.4774,35.4676,35.4774,2000.0
2014-03-18 13:50:00,36.14,36.15,36.12,36.12,5200.0,35.4774,35.4872,35.4578,35.4578,5200.0
2014-03-18 13:55:00,36.13,36.13,36.11,36.12,2800.0,35.4676,35.4676,35.448,35.4578,2800.0
2014-03-18 14:00:00,36.11,36.12,36.07,36.08,213200.0,35.448,35.4578,35.4087,35.4185,213200.0
2014-03-18 14:05:00,36.08,36.09,36.05,36.06,37700.0,35.4185,35.4283,35.3891,35.3989,37700.0
2014-03-18 14:10:00,36.06,36.08,36.01,36.01,59000.0,35.3989,35.4185,35.3498,35.3498,59000.0
2014-03-18 14:15:00,36.02,36.05,36.02,36.03,12700.0,35.3596,35.3891,35.3596,35.3694,12700.0
2014-03-18 14:20:00,36.04,36.05,36.04,36.05,5000.0,35.3793,35.3891,35.3793,35.3891,5000.0
2014-03-18 14:25:00,36.05,36.07,36.05,36.07,4200.0,35.3891,35.4087,35.3891,35.4087,4200.0
2014-03-18 14:30:00,36.07,36.07,36.06,36.07,1600.0,35.4087,35.4087,35.3989,35.4087,1600.0
2014-03-18 14:35:00,36.07,36.07,36.05,36.05,8700.0,35.4087,35.4087,35.3891,35.3891,8700.0
2014-03-18 14:40:00,36.06,36.06,36.05,36.06,8800.0,35.3989,35.3989,35.3891,35.3989,8800.0
2014-03-18 14:45:00,36.05,36.11,36.05,36.11,17200.0,35.3891,35.448,35.3891,35.448,17200.0
2014-03-18 14:50:00,36.12,36.14,36.11,36.12,8800.0,35.4578,35.4774,35.448,35.4578,8800.0
2014-03-18 14:55:00,36.12,36.12,36.09,36.1,8600.0,35.4578,35.4578,35.4283,35.4382,8600.0
2014-03-18 15:00:00,36.11,36.11,36.08,36.08,19900.0,35.448,35.448,35.4185,35.4185,19900.0
2014-03-18 15:05:00,36.09,36.09,36.08,36.09,9100.0,35.4283,35.4283,35.4185,35.4283,9100.0
2014-03-18 15:10:00,36.09,36.09,36.08,36.08,5600.0,35.4283,35.4283,35.4185,35.4185,5600.0
2014-03-18 15:15:00,36.09,36.09,36.08,36.09,6700.0,35.4283,35.4283,35.4185,35.4283,6700.0
2014-03-18 15:20:00,36.09,36.11,36.08,36.1,45700.0,35.4283,35.448,35.4185,35.4382,45700.0
2014-03-18 15:25:00,36.11,36.16,36.11,36.16,12700.0,35.448,35.4971,35.448,35.4971,12700.0
2014-03-18 15:30:00,36.17,36.17,36.14,36.15,11900.0,35.5069,35.5069,35.4774,35.4872,11900.0
2014-03-18 15:35:00,36.16,36.19,36.16,36.18,10400.0,35.4971,35.5265,35.4971,35.5167,10400.0
2014-03-18 15:40:00,36.18,36.19,36.13,36.15,26000.0,35.5167,35.5265,35.4676,35.4872,26000.0
2014-03-18 15:45:00,36.16,36.16,36.12,36.15,30600.0,35.4971,35.4971,35.4578,35.4872,30600.0
2014-03-18 15:50:00,36.15,36.16,36.09,36.13,83900.0,35.4872,35.4971,35.4283,35.4676,83900.0
2014-03-18 15:55:00,36.12,36.16,36.09,36.15,104300.0,35.4578,35.4971,35.4283,35.4872,104300.0
2014-03-19 09:30:00,36.15,36.16,36.11,36.15,22400.0,35.4872,35.4971,35.448,35.4872,22400.0
2014-03-19 09:35:00,36.15,36.17,36.11,36.15,19000.0,35.4872,35.5069,35.448,35.4872,19000.0
2014-03-19 09:40:00,36.15,36.15,35.97,36.09,37100.0,35.4872,35.4872,35.3105,35.4283,37100.0
2014-03-19 09:45:00,36.07,36.17,36.06,36.12,26600.0,35.4087,35.5069,35.3989,35.4578,26600.0
2014-03-19 09:50:00,36.11,36.19,36.11,36.14,26200.0,35.448,35.5265,35.448,35.4774,26200.0
2014-03-19 09:55:00,36.15,36.23,36.14,36.19,23100.0,35.4872,35.5658,35.4774,35.5265,23100.0
2014-03-19 10:00:00,36.19,36.24,36.19,36.23,12000.0,35.5265,35.5756,35.5265,35.5658,12000.0
2014-03-19 10:05:00,36.23,36.26,36.17,36.23,56100.0,35.5658,35.5952,35.5069,35.5658,56100.0
2014-03-19 10:10:00,36.23,36.24,36.19,36.21,50300.0,35.5658,35.5756,35.5265,35.5461,50300.0
2014-03-19 10:15:00,36.21,36.25,36.2,36.21,22500.0,35.5461,35.5854,35.5363,35.5461,22500.0
2014-03-19 10:20:00,36.2,36.32,36.2,36.32,24500.0,35.5363,35.6541,35.5363,35.6541,24500.0
2014-03-19 10:25:00,36.31,36.37,36.31,36.35,5200.0,35.6443,35.7032,35.6443,35.6836,5200.0
2014-03-19 10:30:00,36.37,36.38,36.33,36.34,6500.0,35.7032,35.713,35.6639,35.6738,6500.0
2014-03-19 10:35:00,36.34,36.35,36.28,36.32,13100.0,35.6738,35.6836,35.6149,35.6541,13100.0
2014-03-19 10:40:00,36.33,36.41,36.32,36.41,17100.0,35.6639,35.7425,35.6541,35.7425,17100.0
2014-03-19 10:45:00,36.41,36.45,36.41,36.45,19600.0,35.7425,35.7817,35.7425,35.7817,19600.0
2014-03-19 10:50:00,36.46,36.51,36.44,36.5,37600.0,35.7916,35.8406,35.7719,35.8308,37600.0
2014-03-19 10:55:00,36.5,36.53,36.47,36.51,34100.0,35.8308,35.8603,35.8014,35.8406,34100.0
2014-03-19 11:00:00,36.51,36.54,36.5,36.52,44900.0,35.8406,35.8701,35.8308,35.8505,44900.0
2014-03-19 11:05:00,36.51,36.52,36.49,36.49,24700.0,35.8406,35.8505,35.821,35.821,24700.0
2014-03-19 11:10:00,36.5,36.51,36.44,36.47,21300.0,35.8308,35.8406,35.7719,35.8014,21300.0
2014-03-19 11:15:00,36.45,36.49,36.45,36.49,7500.0,35.7817,35.821,35.7817,35.821,7500.0
2014-03-19 11:20:00,36.5,36.53,36.49,36.51,25400.0,35.8308,35.8603,35.821,35.8406,25400.0
2014-03-19 11:25:00,36.51,36.51,36.43,36.45,76800.0,35.8406,35.8406,35.7621,35.7817,76800.0
2014-03-19 11:30:00,36.45,36.45,36.4,36.41,15500.0,35.7817,35.7817,35.7327,35.7425,15500.0
2014-03-19 11:35:00,36.42,36.42,36.33,36.33,12500.0,35.7523,35.7523,35.6639,35.6639,12500.0
2014-03-19 11:40:00,36.33,36.33,36.29,36.31,8900.0,35.6639,35.6639,35.6247,35.6443,8900.0
2014-03-19 11:45:00,36.3,36.32,36.29,36.32,15200.0,35.6345,35.6541,35.6247,35.6541,15200.0
2014-03-19 11:50:00,36.32,36.34,36.3,36.33,32300.0,35.6541,35.6738,35.6345,35.6639,32300.0
2014-03-19 11:55:00,36.33,36.37,36.33,36.34,21400.0,35.6639,35.7032,35.6639,35.6738,21400.0
2014-03-19 12:00:00,36.33,36.37,36.33,36.37,39100.0,35.6639,35.7032,35.6639,35.7032,39100.0
2014-03-19 12:05:00,36.37,36.45,36.37,36.44,15800.0,35.7032,35.7817,35.7032,35.7719,15800.0
2014-03-19 12:10:00,36.45,36.47,36.44,36.47,9500.0,35.7817,35.8014,35.7719,35.8014,9500.0
2014-03-19 12:15:00,36.46,36.47,36.45,36.46,8200.0,35.7916,35.8014,35.7817,35.7916,8200.0
2014-03-19 12:20:00,36.45,36.5,36.45,36.47,17800.0,35.7817,35.8308,35.7817,35.8014,17800.0
2014-03-19 12:25:00,36.46,36.49,36.42,36.46,54000.0,35.7916,35.821,35.7523,35.7916,54000.0
2014-03-19 12:30:00,36.46,36.47,36.44,36.45,6200.0,35.7916,35.8014,35.7719,35.7817,6200.0
2014-03-19 12:35:00,36.45,36.47,36.43,36.45,18100.0,35.7817,35.8014,35.7621,35.7817,18100.0
2014-03-19 12:40:00,36.45,36.45,36.43,36.43,2900.0,35.7817,35.7817,35.7621,35.7621,2900.0
2014-03-19 12:45:00,36.44,36.5,36.43,36.5,10100.0,35.7719,35.8308,35.7621,35.8308,10100.0
2014-03-19 12:50:00,36.51,36.54,36.49,36.53,12300.0,35.8406,35.8701,35.821,35.8603,12300.0
2014-03-19 12:55:00,36.53,36.59,36.53,36.57,14600.0,35.8603,35.9192,35.8603,35.8995,14600.0
2014-03-19 13:00:00,36.56,36.57,36.5,36.54,16300.0,35.8897,35.8995,35.8308,35.8701,16300.0
2014-03-19 13:05:00,36.54,36.54,36.51,36.51,1900.0,35.8701,35.8701,35.8406,35.8406,1900.0
2014-03-19 13:10:00,36.5,36.51,36.49,36.51,4900.0,35.8308,35.8406,35.821,35.8406,4900.0
2014-03-19 13:15:00,36.51,36.56,36.5,36.55,8600.0,35.8406,35.8897,35.8308,35.8799,8600.0
2014-03-19 13:20:00,36.55,36.55,36.5,36.55,24900.0,35.8799,35.8799,35.8308,35.8799,24900.0
2014-03-19 13:25:00,36.56,36.59,36.55,36.57,11800.0,35.8897,35.9192,35.8799,35.8995,11800.0
2014-03-19 13:30:00,36.57,36.61,36.56,36.56,39800.0,35.8995,35.9388,35.8897,35.8897,39800.0
2014-03-19 13:35:00,36.56,36.57,36.56,36.56,13500.0,35.8897,35.8995,35.8897,35.8897,13500.0
2014-03-19 13:40:00,36.56,36.61,36.56,36.58,16700.0,35.8897,35.9388,35.8897,35.9094,16700.0
2014-03-19 13:45:00,36.58,36.61,36.56,36.56,17700.0,35.9094,35.9388,35.8897,35.8897,17700.0
2014-03-19 13:50:00,36.56,36.56,36.5,36.51,23300.0,35.8897,35.8897,35.8308,35.8406,23300.0
2014-03-19 13:55:00,36.51,36.51,36.48,36.49,12400.0,35.8406,35.8406,35.8112,35.821,12400.0
2014-03-19 14:00:00,36.49,36.49,36.33,36.4,29800.0,35.821,35.821,35.6639,35.7327,29800.0
2014-03-19 14:05:00,36.39,36.39,36.26,36.33,16000.0,35.7228,35.7228,35.5952,35.6639,16000.0
2014-03-19 14:10:00,36.34,36.42,36.34,36.4,18600.0,35.6738,35.7523,35.6738,35.7327,18600.0
2014-03-19 14:15:00,36.4,36.43,36.37,36.39,31500.0,35.7327,35.7621,35.7032,35.7228,31500.0
2014-03-19 14:20:00,36.39,36.47,36.39,36.44,12500.0,35.7228,35.8014,35.7228,35.7719,12500.0
2014-03-19 14:25:00,36.45,36.47,36.39,36.39,23600.0,35.7817,35.8014,35.7228,35.7228,23600.0
2014-03-19 14:30:00,36.39,36.42,36.38,36.38,14800.0,35.7228,35.7523,35.713,35.713,14800.0
2014-03-19 14:35:00,36.39,36.4,36.34,36.35,9300.0,35.7228,35.7327,35.6738,35.6836,9300.0
2014-03-19 14:40:00,36.36,36.38,36.32,36.38,23300.0,35.6934,35.713,35.6541,35.713,23300.0
2014-03-19 14:45:00,36.39,36.39,36.35,36.36,8100.0,35.7228,35.7228,35.6836,35.6934,8100.0
2014-03-19 14:50:00,36.35,36.36,36.28,36.29,30200.0,35.6836,35.6934,35.6149,35.6247,30200.0
2014-03-19 14:55:00,36.28,36.37,36.28,36.34,47200.0,35.6149,35.7032,35.6149,35.6738,47200.0
2014-03-19 15:00:00,36.34,36.36,36.3,36.3,10300.0,35.6738,35.6934,35.6345,35.6345,10300.0
2014-03-19 15:05:00,36.3,36.3,36.11,36.13,42600.0,35.6345,35.6345,35.448,35.4676,42600.0
2014-03-19 15:10:00,36.12,36.14,35.97,36.1,31300.0,35.4578,35.4774,35.3105,35.4382,31300.0
2014-03-19 15:15:00,36.1,36.13,36.09,36.11,19300.0,35.4382,35.4676,35.4283,35.448,19300.0
2014-03-19 15:20:00,36.12,36.16,36.07,36.08,15000.0,35.4578,35.4971,35.4087,35.4185,15000.0
2014-03-19 15:25:00,36.08,36.09,36.04,36.05,47900.0,35.4185,35.4283,35.3793,35.3891,47900.0
2014-03-19 15:30:00,36.05,36.12,36.01,36.12,113300.0,35.3891,35.4578,35.3498,35.4578,113300.0
2014-03-19 15:35:00,36.11,36.15,36.11,36.15,21600.0,35.448,35.4872,35.448,35.4872,21600.0
2014-03-19 15:40:00,36.15,36.23,36.15,36.23,14800.0,35.4872,35.5658,35.4872,35.5658,14800.0
2014-03-19 15:45:00,36.23,36.28,36.19,36.19,30100.0,35.5658,35.6149,35.5265,35.5265,30100.0
2014-03-19 15:50:00,36.19,36.2,36.13,36.14,45800.0,35.5265,35.5363,35.4676,35.4774,45800.0
2014-03-19 15:55:00,36.15,36.2,36.1,36.12,82300.0,35.4872,35.5363,35.4382,35.4578,82300.0
2014-03-20 09:30:00,36.12,36.27,36.08,36.08,34200.0,35.4578,35.605,35.4185,35.4185,34200.0
2014-03-20 09:35:00,36.07,36.11,36.06,36.11,5900.0,35.4087,35.448,35.3989,35.448,5900.0
2014-03-20 09:40:00,36.07,36.13,36.05,36.12,16600.0,35.4087,35.4676,35.3891,35.4578,16600.0
2014-03-20 09:45:00,36.14,36.14,36.07,36.07,24500.0,35.4774,35.4774,35.4087,35.4087,24500.0
2014-03-20 09:50:00,36.09,36.09,36.0,36.04,29700.0,35.4283,35.4283,35.34,35.3793,29700.0
2014-03-20 09:55:00,36.03,36.05,35.96,35.99,10600.0,35.3694,35.3891,35.3007,35.3302,10600.0
2014-03-20 10:00:00,36.01,36.08,35.96,36.05,8800.0,35.3498,35.4185,35.3007,35.3891,8800.0
2014-03-20 10:05:00,36.06,36.23,36.05,36.22,20300.0,35.3989,35.5658,35.3891,35.556,20300.0
2014-03-20 10:10:00,36.22,36.23,36.13,36.16,6800.0,35.556,35.5658,35.4676,35.4971,6800.0
2014-03-20 10:15:00,36.17,36.22,36.17,36.17,7500.0,35.5069,35.556,35.5069,35.5069,7500.0
2014-03-20 10:20:00,36.17,36.18,36.13,36.13,5100.0,35.5069,35.5167,35.4676,35.4676,5100.0
2014-03-20 10:25:00,36.14,36.18,36.12,36.18,7300.0,35.4774,35.5167,35.4578,35.5167,7300.0
2014-03-20 10:30:00,36.18,36.21,36.16,36.17,12100.0,35.5167,35.5461,35.4971,35.5069,12100.0
2014-03-20 10:35:00,36.17,36.17,36.13,36.13,6000.0,35.5069,35.5069,35.4676,35.4676,6000.0
2014-03-20 10:40:00,36.14,36.23,36.14,36.23,4700.0,35.4774,35.5658,35.4774,35.5658,4700.0
2014-03-20 10:45:00,36.22,36.22,36.14,36.14,5000.0,35.556,35.556,35.4774,35.4774,5000.0
2014-03-20 10:50:00,36.13,36.14,36.06,36.08,5700.0,35.4676,35.4774,35.3989,35.4185,5700.0
2014-03-20 10:55:00,36.08,36.08,36.05,36.06,2600.0,35.4185,35.4185,35.3891,35.3989,2600.0
2014-03-20 11:00:00,36.07,36.1,36.06,36.1,7800.0,35.4087,35.4382,35.3989,35.4382,7800.0
2014-03-20 11:05:00,36.1,36.13,36.07,36.13,5500.0,35.4382,35.4676,35.4087,35.4676,5500.0
2014-03-20 11:10:00,36.13,36.15,36.03,36.03,4900.0,35.4676,35.4872,35.3694,35.3694,4900.0
2014-03-20 11:15:00,36.03,36.07,36.03,36.04,15600.0,35.3694,35.4087,35.3694,35.3793,15600.0
2014-03-20 11:20:00,36.03,36.04,35.97,36.01,9500.0,35.3694,35.3793,35.3105,35.3498,9500.0
2014-03-20 11:25:00,36.01,36.05,36.0,36.05,10400.0,35.3498,35.3891,35.34,35.3891,10400.0
2014-03-20 11:30:00,36.04,36.09,36.02,36.09,7800.0,35.3793,35.4283,35.3596,35.4283,7800.0
2014-03-20 11:35:00,36.09,36.1,36.03,36.08,15700.0,35.4283,35.4382,35.3694,35.4185,15700.0
2014-03-20 11:40:00,36.09,36.14,36.08,36.12,10700.0,35.4283,35.4774,35.4185,35.4578,10700.0
2014-03-20 11:45:00,36.12,36.13,36.05,36.05,13000.0,35.4578,35.4676,35.3891,35.3891,13000.0
2014-03-20 11:50:00,36.04,36.05,35.94,35.98,14200.0,35.3793,35.3891,35.2811,35.3204,14200.0
2014-03-20 11:55:00,35.98,36.01,35.95,35.95,10000.0,35.3204,35.3498,35.2909,35.2909,10000.0
2014-03-20 12:00:00,35.96,36.0,35.94,35.95,8700.0,35.3007,35.34,35.2811,35.2909,8700.0
2014-03-20 12:05:00,35.96,35.97,35.91,35.92,16400.0,35.3007,35.3105,35.2516,35.2615,16400.0
2014-03-20 12:10:00,35.92,35.94,35.89,35.9,24400.0,35.2615,35.2811,35.232,35.2418,24400.0
2014-03-20 12:15:00,35.9,35.95,35.9,35.95,13000.0,35.2418,35.2909,35.2418,35.2909,13000.0
2014-03-20 12:20:00,35.95,36.03,35.95,36.03,8900.0,35.2909,35.3694,35.2909,35.3694,8900.0
2014-03-20 12:25:00,36.02,36.04,36.01,36.04,5000.0,35.3596,35.3793,35.3498,35.3793,5000.0
2014-03-20 12:30:00,36.05,36.05,36.0,36.0,11500.0,35.3891,35.3891,35.34,35.34,11500.0
2014-03-20 12:35:00,35.99,36.0,35.98,36.0,4600.0,35.3302,35.34,35.3204,35.34,4600.0
2014-03-20 12:40:00,36.01,36.02,35.99,36.02,5300.0,35.3498,35.3596,35.3302,35.3596,5300.0
2014-03-20 12:45:00,36.02,36.04,35.99,35.99,20600.0,35.3596,35.3793,35.3302,35.3302,20600.0
2014-03-20 12:50:00,36.0,36.03,36.0,36.01,37900.0,35.34,35.3694,35.34,35.3498,37900.0
2014-03-20 12:55:00,36.02,36.09,36.02,36.09,13200.0,35.3596,35.4283,35.3596,35.4283,13200.0
2014-03-20 13:00:00,36.1,36.17,36.1,36.11,12900.0,35.4382,35.5069,35.4382,35.448,12900.0
2014-03-20 13:05:00,36.1,36.1,36.08,36.09,28900.0,35.4382,35.4382,35.4185,35.4283,28900.0
2014-03-20 13:10:00,36.09,36.11,36.09,36.11,11200.0,35.4283,35.448,35.4283,35.448,11200.0
2014-03-20 13:15:00,36.1,36.16,36.1,36.16,9700.0,35.4382,35.4971,35.4382,35.4971,9700.0
2014-03-20 13:20:00,36.15,36.16,36.12,36.12,25400.0,35.4872,35.4971,35.4578,35.4578,25400.0
2014-03-20 13:25:00,36.13,36.18,36.13,36.18,23100.0,35.4676,35.5167,35.4676,35.5167,23100.0
2014-03-20 13:30:00,36.17,36.2,36.15,36.16,14500.0,35.5069,35.5363,35.4872,35.4971,14500.0
2014-03-20 13:35:00,36.16,36.2,36.16,36.18,22500.0,35.4971,35.5363,35.4971,35.5167,22500.0
2014-03-20 13:40:00,36.19,36.2,36.18,36.18,12700.0,35.5265,35.5363,35.5167,35.5167,12700.0
2014-03-20 13:45:00,36.19,36.23,36.19,36.22,15900.0,35.5265,35.5658,35.5265,35.556,15900.0
2014-03-20 13:50:00,36.23,36.26,36.23,36.23,19500.0,35.5658,35.5952,35.5658,35.5658,19500.0
2014-03-20 13:55:00,36.23,36.27,36.23,36.27,12300.0,35.5658,35.605,35.5658,35.605,12300.0
2014-03-20 14:00:00,36.26,36.37,36.26,36.37,16400.0,35.5952,35.7032,35.5952,35.7032,16400.0
2014-03-20 14:05:00,36.35,36.38,36.35,36.37,18000.0,35.6836,35.713,35.6836,35.7032,18000.0
2014-03-20 14:10:00,36.38,36.44,36.37,36.42,16000.0,35.713,35.7719,35.7032,35.7523,16000.0
2014-03-20 14:15:00,36.41,36.41,36.39,36.39,10600.0,35.7425,35.7425,35.7228,35.7228,10600.0
2014-03-20 14:20:00,36.39,36.44,36.39,36.43,15600.0,35.7228,35.7719,35.7228,35.7621,15600.0
2014-03-20 14:25:00,36.42,36.43,36.41,36.43,6500.0,35.7523,35.7621,35.7425,35.7621,6500.0
2014-03-20 14:30:00,36.43,36.45,36.42,36.45,13700.0,35.7621,35.7817,35.7523,35.7817,13700.0
2014-03-20 14:35:00,36.44,36.44,36.42,36.44,12000.0,35.7719,35.7719,35.7523,35.7719,12000.0
2014-03-20 14:40:00,36.45,36.46,36.43,36.43,10500.0,35.7817,35.7916,35.7621,35.7621,10500.0
2014-03-20 14:45:00,36.43,36.48,36.42,36.47,18500.0,35.7621,35.8112,35.7523,35.8014,18500.0
2014-03-20 14:50:00,36.47,36.48,36.46,36.47,7400.0,35.8014,35.8112,35.7916,35.8014,7400.0
2014-03-20 14:55:00,36.47,36.48,36.46,36.46,12500.0,35.8014,35.8112,35.7916,35.7916,12500.0
2014-03-20 15:00:00,36.46,36.48,36.46,36.47,12900.0,35.7916,35.8112,35.7916,35.8014,12900.0
2014-03-20 15:05:00,36.46,36.47,36.39,36.39,21700.0,35.7916,35.8014,35.7228,35.7228,21700.0
2014-03-20 15:10:00,36.4,36.43,36.4,36.42,18500.0,35.7327,35.7621,35.7327,35.7523,18500.0
2014-03-20 15:15:00,36.42,36.47,36.42,36.45,17500.0,35.7523,35.8014,35.7523,35.7817,17500.0
2014-03-20 15:20:00,36.44,36.45,36.42,36.42,15700.0,35.7719,35.7817,35.7523,35.7523,15700.0
2014-03-20 15:25:00,36.42,36.44,36.38,36.38,23900.0,35.7523,35.7719,35.713,35.713,23900.0
2014-03-20 15:30:00,36.39,36.45,36.38,36.44,32000.0,35.7228,35.7817,35.713,35.7719,32000.0
2014-03-20 15:35:00,36.44,36.47,36.43,36.46,26000.0,35.7719,35.8014,35.7621,35.7916,26000.0
2014-03-20 15:40:00,36.47,36.48,36.45,36.47,20200.0,35.8014,35.8112,35.7817,35.8014,20200.0
2014-03-20 15:45:00,36.46,36.56,36.46,36.55,112100.0,35.7916,35.8897,35.7916,35.8799,112100.0
2014-03-20 15:50:00,36.55,36.55,36.5,36.51,65800.0,35.8799,35.8799,35.8308,35.8406,65800.0
2014-03-20 15:55:00,36.51,36.59,36.5,36.58,147200.0,35.8406,35.9192,35.8308,35.9094,147200.0
2014-03-21 09:30:00,36.89,36.89,36.89,36.89,0.0,36.2137,36.2137,36.2137,36.2137,0.0
2014-03-21 09:35:00,36.8,36.89,36.75,36.79,283000.0,36.1253,36.2137,36.0762,36.1155,283000.0
2014-03-21 09:40:00,36.78,36.84,36.76,36.84,16800.0,36.1057,36.1646,36.0861,36.1646,16800.0
2014-03-21 09:45:00,36.84,36.92,36.84,36.85,22900.0,36.1646,36.2431,36.1646,36.1744,22900.0
2014-03-21 09:50:00,36.84,36.96,36.84,36.92,13600.0,36.1646,36.2824,36.1646,36.2431,13600.0
2014-03-21 09:55:00,36.92,36.97,36.9,36.95,13700.0,36.2431,36.2922,36.2235,36.2726,13700.0
2014-03-21 10:00:00,36.95,37.09,36.94,37.07,31200.0,36.2726,36.41,36.2628,36.3904,31200.0
2014-03-21 10:05:00,37.07,37.08,37.02,37.02,21200.0,36.3904,36.4002,36.3413,36.3413,21200.0
2014-03-21 10:10:00,37.03,37.09,37.02,37.07,16400.0,36.3511,36.41,36.3413,36.3904,16400.0
2014-03-21 10:15:00,37.07,37.12,37.05,37.06,77000.0,36.3904,36.4395,36.3707,36.3806,77000.0
2014-03-21 10:20:00,37.05,37.07,36.99,36.99,33800.0,36.3707,36.3904,36.3118,36.3118,33800.0
2014-03-21 10:25:00,36.99,37.08,36.97,37.05,43700.0,36.3118,36.4002,36.2922,36.3707,43700.0
2014-03-21 10:30:00,37.04,37.11,37.01,37.09,55100.0,36.3609,36.4296,36.3315,36.41,55100.0
2014-03-21 10:35:00,37.09,37.1,37.02,37.02,16200.0,36.41,36.4198,36.3413,36.3413,16200.0
2014-03-21 10:40:00,37.03,37.06,37.02,37.06,15900.0,36.3511,36.3806,36.3413,36.3806,15900.0
2014-03-21 10:45:00,37.06,37.14,37.06,37.14,15600.0,36.3806,36.4591,36.3806,36.4591,15600.0
2014-03-21 10:50:00,37.14,37.18,37.05,37.05,94600.0,36.4591,36.4984,36.3707,36.3707,94600.0
2014-03-21 10:55:00,37.05,37.12,37.05,37.09,16000.0,36.3707,36.4395,36.3707,36.41,16000.0
2014-03-21 11:00:00,37.1,37.12,37.08,37.09,14800.0,36.4198,36.4395,36.4002,36.41,14800.0
2014-03-21 11:05:00,37.11,37.11,37.07,37.08,16600.0,36.4296,36.4296,36.3904,36.4002,16600.0
2014-03-21 11:10:00,37.07,37.08,37.05,37.05,14400.0,36.3904,36.4002,36.3707,36.3707,14400.0
2014-03-21 11:15:00,37.05,37.09,37.04,37.09,17800.0,36.3707,36.41,36.3609,36.41,17800.0
2014-03-21 11:20:00,37.1,37.14,37.09,37.14,10700.0,36.4198,36.4591,36.41,36.4591,10700.0
2014-03-21 11:25:00,37.14,37.2,37.12,37.19,25000.0,36.4591,36.518,36.4395,36.5082,25000.0
2014-03-21 11:30:00,37.19,37.24,37.19,37.22,21800.0,36.5082,36.5573,36.5082,36.5376,21800.0
2014-03-21 11:35:00,37.21,37.23,37.18,37.21,35200.0,36.5278,36.5474,36.4984,36.5278,35200.0
2014-03-21 11:40:00,37.21,37.26,37.21,37.24,37400.0,36.5278,36.5769,36.5278,36.5573,37400.0
2014-03-21 11:45:00,37.24,37.28,37.23,37.26,31300.0,36.5573,36.5965,36.5474,36.5769,31300.0
2014-03-21 11:50:00,37.26,37.26,37.21,37.21,8500.0,36.5769,36.5769,36.5278,36.5278,8500.0
2014-03-21 11:55:00,37.21,37.28,37.21,37.26,37800.0,36.5278,36.5965,36.5278,36.5769,37800.0
2014-03-21 12:00:00,37.25,37.26,37.2,37.2,13200.0,36.5671,36.5769,36.518,36.518,13200.0
2014-03-21 12:05:00,37.2,37.22,37.2,37.22,10000.0,36.518,36.5376,36.518,36.5376,10000.0
2014-03-21 12:10:00,37.21,37.23,37.21,37.23,12400.0,36.5278,36.5474,36.5278,36.5474,12400.0
2014-03-21 12:15:00,37.23,37.23,37.18,37.22,12700.0,36.5474,36.5474,36.4984,36.5376,12700.0
2014-03-21 12:20:00,37.22,37.22,37.17,37.18,16200.0,36.5376,36.5376,36.4885,36.4984,16200.0
2014-03-21 12:25:00,37.18,37.19,37.17,37.18,9500.0,36.4984,36.5082,36.4885,36.4984,9500.0
2014-03-21 12:30:00,37.18,37.18,37.16,37.16,10900.0,36.4984,36.4984,36.4787,36.4787,10900.0
2014-03-21 12:35:00,37.17,37.17,37.14,37.14,10800.0,36.4885,36.4885,36.4591,36.4591,10800.0
2014-03-21 12:40:00,37.14,37.17,37.14,37.17,12700.0,36.4591,36.4885,36.4591,36.4885,12700.0
2014-03-21 12:45:00,37.17,37.18,37.15,37.15,16500.0,36.4885,36.4984,36.4689,36.4689,16500.0
2014-03-21 12:50:00,37.14,37.14,37.07,37.09,13700.0,36.4591,36.4591,36.3904,36.41,13700.0
2014-03-21 12:55:00,37.08,37.11,37.08,37.1,8800.0,36.4002,36.4296,36.4002,36.4198,8800.0
2014-03-21 13:00:00,37.1,37.24,37.1,37.24,51000.0,36.4198,36.5573,36.4198,36.5573,51000.0
2014-03-21 13:05:00,37.24,37.25,37.21,37.21,13300.0,36.5573,36.5671,36.5278,36.5278,13300.0
2014-03-21 13:10:00,37.22,37.22,37.13,37.15,17700.0,36.5376,36.5376,36.4493,36.4689,17700.0
2014-03-21 13:15:00,37.14,37.16,37.12,37.16,16700.0,36.4591,36.4787,36.4395,36.4787,16700.0
2014-03-21 13:20:00,37.15,37.15,37.11,37.14,20600.0,36.4689,36.4689,36.4296,36.4591,20600.0
2014-03-21 13:25:00,37.13,37.13,37.1,37.13,19500.0,36.4493,36.4493,36.4198,36.4493,19500.0
2014-03-21 13:30:00,37.12,37.13,37.1,37.11,23500.0,36.4395,36.4493,36.4198,36.4296,23500.0
2014-03-21 13:35:00,37.11,37.12,37.09,37.09,49400.0,36.4296,36.4395,36.41,36.41,49400.0
2014-03-21 13:40:00,37.1,37.1,36.86,36.86,68300.0,36.4198,36.4198,36.1842,36.1842,68300.0
2014-03-21 13:45:00,36.86,36.89,36.83,36.84,18500.0,36.1842,36.2137,36.1548,36.1646,18500.0
2014-03-21 13:50:00,36.85,36.88,36.83,36.83,14100.0,36.1744,36.2039,36.1548,36.1548,14100.0
2014-03-21 13:55:00,36.83,36.83,36.78,36.79,17300.0,36.1548,36.1548,36.1057,36.1155,17300.0
2014-03-21 14:00:00,36.78,36.79,36.72,36.77,18700.0,36.1057,36.1155,36.0468,36.0959,18700.0
2014-03-21 14:05:00,36.76,36.79,36.7,36.72,20900.0,36.0861,36.1155,36.0272,36.0468,20900.0
2014-03-21 14:10:00,36.73,36.73,36.68,36.68,16900.0,36.0566,36.0566,36.0075,36.0075,16900.0
2014-03-21 14:15:00,36.68,36.74,36.66,36.74,33000.0,36.0075,36.0664,35.9879,36.0664,33000.0
2014-03-21 14:20:00,36.73,36.77,36.71,36.71,22000.0,36.0566,36.0959,36.037,36.037,22000.0
2014-03-21 14:25:00,36.71,36.72,36.63,36.65,22100.0,36.037,36.0468,35.9584,35.9781,22100.0
2014-03-21 14:30:00,36.65,36.65,36.62,36.63,14300.0,35.9781,35.9781,35.9486,35.9584,14300.0
2014-03-21 14:35:00,36.63,36.78,36.63,36.76,19800.0,35.9584,36.1057,35.9584,36.0861,19800.0
2014-03-21 14:40:00,36.76,36.79,36.76,36.79,18000.0,36.0861,36.1155,36.0861,36.1155,18000.0
2014-03-21 14:45:00,36.79,36.8,36.74,36.75,22300.0,36.1155,36.1253,36.0664,36.0762,22300.0
2014-03-21 14:50:00,36.75,36.8,36.75,36.8,20000.0,36.0762,36.1253,36.0762,36.1253,20000.0
2014-03-21 14:55:00,36.8,36.82,36.8,36.8,21900.0,36.1253,36.145,36.1253,36.1253,21900.0
2014-03-21 15:00:00,36.8,36.81,36.78,36.8,32600.0,36.1253,36.1351,36.1057,36.1253,32600.0
2014-03-21 15:05:00,36.79,36.84,36.79,36.83,24000.0,36.1155,36.1646,36.1155,36.1548,24000.0
2014-03-21 15:10:00,36.83,36.84,36.76,36.76,24800.0,36.1548,36.1646,36.0861,36.0861,24800.0
2014-03-21 15:15:00,36.76,36.76,36.69,36.7,30100.0,36.0861,36.0861,36.0173,36.0272,30100.0
2014-03-21 15:20:00,36.7,36.74,36.68,36.74,17900.0,36.0272,36.0664,36.0075,36.0664,17900.0
2014-03-21 15:25:00,36.74,36.79,36.74,36.79,18200.0,36.0664,36.1155,36.0664,36.1155,18200.0
2014-03-21 15:30:00,36.79,36.8,36.71,36.72,29300.0,36.1155,36.1253,36.037,36.0468,29300.0
2014-03-21 15:35:00,36.71,36.73,36.68,36.68,28900.0,36.037,36.0566,36.0075,36.0075,28900.0
2014-03-21 15:40:00,36.69,36.76,36.64,36.76,47200.0,36.0173,36.0861,35.9683,36.0861,47200.0
2014-03-21 15:45:00,36.74,36.74,36.64,36.65,69200.0,36.0664,36.0664,35.9683,35.9781,69200.0
2014-03-21 15:50:00,36.65,36.71,36.65,36.68,82300.0,35.9781,36.037,35.9781,36.0075,82300.0
2014-03-21 15:55:00,36.68,36.84,36.67,36.77,462400.0,36.0075,36.1646,35.9977,36.0959,462400.0
2014-03-24 09:30:00,36.99,37.14,36.99,37.08,55200.0,36.3118,36.4591,36.3118,36.4002,55200.0
2014-03-24 09:35:00,37.06,37.06,36.82,36.87,20800.0,36.3806,36.3806,36.145,36.194,20800.0
2014-03-24 09:40:00,36.88,36.9,36.81,36.81,18500.0,36.2039,36.2235,36.1351,36.1351,18500.0
2014-03-24 09:45:00,36.8,36.86,36.7,36.76,17100.0,36.1253,36.1842,36.0272,36.0861,17100.0
2014-03-24 09:50:00,36.77,36.89,36.76,36.85,14800.0,36.0959,36.2137,36.0861,36.1744,14800.0
2014-03-24 09:55:00,36.85,36.85,36.67,36.69,13500.0,36.1744,36.1744,35.9977,36.0173,13500.0
2014-03-24 10:00:00,36.67,36.67,36.53,36.53,25800.0,35.9977,35.9977,35.8603,35.8603,25800.0
2014-03-24 10:05:00,36.53,36.64,36.47,36.64,17800.0,35.8603,35.9683,35.8014,35.9683,17800.0
2014-03-24 10:10:00,36.63,36.64,36.51,36.51,19000.0,35.9584,35.9683,35.8406,35.8406,19000.0
2014-03-24 10:15:00,36.51,36.56,36.5,36.55,22100.0,35.8406,35.8897,35.8308,35.8799,22100.0
2014-03-24 10:20:00,36.55,36.55,36.5,36.5,15200.0,35.8799,35.8799,35.8308,35.8308,15200.0
2014-03-24 10:25:00,36.51,36.52,36.44,36.45,24900.0,35.8406,35.8505,35.7719,35.7817,24900.0
2014-03-24 10:30:00,36.45,36.45,36.38,36.4,42600.0,35.7817,35.7817,35.713,35.7327,42600.0
2014-03-24 10:35:00,36.4,36.46,36.39,36.46,39600.0,35.7327,35.7916,35.7228,35.7916,39600.0
2014-03-24 10:40:00,36.46,36.51,36.45,36.5,18200.0,35.7916,35.8406,35.7817,35.8308,18200.0
2014-03-24 10:45:00,36.5,36.6,36.49,36.56,11700.0,35.8308,35.929,35.821,35.8897,11700.0
2014-03-24 10:50:00,36.56,36.6,36.53,36.55,15400.0,35.8897,35.929,35.8603,35.8799,15400.0
2014-03-24 10:55:00,36.55,36.55,36.47,36.53,25800.0,35.8799,35.8799,35.8014,35.8603,25800.0
2014-03-24 11:00:00,36.53,36.53,36.44,36.47,27200.0,35.8603,35.8603,35.7719,35.8014,27200.0
2014-03-24 11:05:00,36.47,36.47,36.44,36.46,5900.0,35.8014,35.8014,35.7719,35.7916,5900.0
2014-03-24 11:10:00,36.46,36.51,36.45,36.51,18400.0,35.7916,35.8406,35.7817,35.8406,18400.0
2014-03-24 11:15:00,36.51,36.52,36.47,36.52,13100.0,35.8406,35.8505,35.8014,35.8505,13100.0
2014-03-24 11:20:00,36.53,36.53,36.48,36.49,11000.0,35.8603,35.8603,35.8112,35.821,11000.0
2014-03-24 11:25:00,36.49,36.54,36.47,36.47,14300.0,35.821,35.8701,35.8014,35.8014,14300.0
2014-03-24 11:30:00,36.47,36.49,36.45,36.46,9300.0,35.8014,35.821,35.7817,35.7916,9300.0
2014-03-24 11:35:00,36.45,36.47,36.42,36.43,9400.0,35.7817,35.8014,35.7523,35.7621,9400.0
2014-03-24 11:40:00,36.42,36.44,36.41,36.44,8900.0,35.7523,35.7719,35.7425,35.7719,8900.0
2014-03-24 11:45:00,36.44,36.46,36.41,36.43,11100.0,35.7719,35.7916,35.7425,35.7621,11100.0
2014-03-24 11:50:00,36.43,36.47,36.41,36.47,16900.0,35.7621,35.8014,35.7425,35.8014,16900.0
2014-03-24 11:55:00,36.48,36.49,36.42,36.43,7600.0,35.8112,35.821,35.7523,35.7621,7600.0
2014-03-24 12:00:00,36.43,36.44,36.41,36.42,9100.0,35.7621,35.7719,35.7425,35.7523,9100.0
2014-03-24 12:05:00,36.42,36.45,36.39,36.45,12000.0,35.7523,35.7817,35.7228,35.7817,12000.0
2014-03-24 12:10:00,36.45,36.47,36.42,36.44,5400.0,35.7817,35.8014,35.7523,35.7719,5400.0
2014-03-24 12:15:00,36.43,36.47,36.42,36.47,4600.0,35.7621,35.8014,35.7523,35.8014,4600.0
2014-03-24 12:20:00,36.48,36.5,36.45,36.49,5800.0,35.8112,35.8308,35.7817,35.821,5800.0
2014-03-24 12:25:00,36.49,36.51,36.43,36.43,7700.0,35.821,35.8406,35.7621,35.7621,7700.0
2014-03-24 12:30:00,36.44,36.44,36.4,36.4,15400.0,35.7719,35.7719,35.7327,35.7327,15400.0
2014-03-24 12:35:00,36.4,36.46,36.39,36.4,22200.0,35.7327,35.7916,35.7228,35.7327,22200.0
2014-03-24 12:40:00,36.41,36.41,36.34,36.36,9300.0,35.7425,35.7425,35.6738,35.6934,9300.0
2014-03-24 12:45:00,36.37,36.43,36.35,36.36,17700.0,35.7032,35.7621,35.6836,35.6934,17700.0
2014-03-24 12:50:00,36.37,36.41,36.37,36.39,4400.0,35.7032,35.7425,35.7032,35.7228,4400.0
2014-03-24 12:55:00,36.39,36.44,36.39,36.42,6900.0,35.7228,35.7719,35.7228,35.7523,6900.0
2014-03-24 13:00:00,36.42,36.48,36.42,36.48,11600.0,35.7523,35.8112,35.7523,35.8112,11600.0
2014-03-24 13:05:00,36.48,36.49,36.45,36.46,7600.0,35.8112,35.821,35.7817,35.7916,7600.0
2014-03-24 13:10:00,36.46,36.51,36.46,36.51,4500.0,35.7916,35.8406,35.7916,35.8406,4500.0
2014-03-24 13:15:00,36.51,36.54,36.49,36.52,43900.0,35.8406,35.8701,35.821,35.8505,43900.0
2014-03-24 13:20:00,36.52,36.54,36.5,36.51,15000.0,35.8505,35.8701,35.8308,35.8406,15000.0
2014-03-24 13:25:00,36.51,36.54,36.51,36.54,3100.0,35.8406,35.8701,35.8406,35.8701,3100.0
2014-03-24 13:30:00,36.54,36.6,36.54,36.59,32200.0,35.8701,35.929,35.8701,35.9192,32200.0
2014-03-24 13:35:00,36.59,36.61,36.53,36.53,14800.0,35.9192,35.9388,35.8603,35.8603,14800.0
2014-03-24 13:40:00,36.51,36.57,36.51,36.54,6200.0,35.8406,35.8995,35.8406,35.8701,6200.0
2014-03-24 13:45:00,36.54,36.54,36.51,36.52,5200.0,35.8701,35.8701,35.8406,35.8505,5200.0
2014-03-24 13:50:00,36.51,36.53,36.5,36.53,5000.0,35.8406,35.8603,35.8308,35.8603,5000.0
2014-03-24 13:55:00,36.53,36.55,36.51,36.55,9500.0,35.8603,35.8799,35.8406,35.8799,9500.0
2014-03-24 14:00:00,36.55,36.57,36.53,36.56,67400.0,35.8799,35.8995,35.8603,35.8897,67400.0
2014-03-24 14:05:00,36.56,36.56,36.51,36.51,5900.0,35.8897,35.8897,35.8406,35.8406,5900.0
2014-03-24 14:10:00,36.51,36.52,36.48,36.5,10300.0,35.8406,35.8505,35.8112,35.8308,10300.0
2014-03-24 14:15:00,36.51,36.51,36.47,36.48,7200.0,35.8406,35.8406,35.8014,35.8112,7200.0
2014-03-24 14:20:00,36.49,36.51,36.48,36.49,5700.0,35.821,35.8406,35.8112,35.821,5700.0
2014-03-24 14:25:00,36.49,36.53,36.48,36.52,15700.0,35.821,35.8603,35.8112,35.8505,15700.0
2014-03-24 14:30:00,36.51,36.52,36.47,36.47,11500.0,35.8406,35.8505,35.8014,35.8014,11500.0
2014-03-24 14:35:00,36.48,36.48,36.45,36.45,4300.0,35.8112,35.8112,35.7817,35.7817,4300.0
2014-03-24 14:40:00,36.45,36.52,36.45,36.49,9200.0,35.7817,35.8505,35.7817,35.821,9200.0
2014-03-24 14:45:00,36.48,36.53,36.48,36.51,15900.0,35.8112,35.8603,35.8112,35.8406,15900.0
2014-03-24 14:50:00,36.51,36.52,36.49,36.5,16900.0,35.8406,35.8505,35.821,35.8308,16900.0
2014-03-24 14:55:00,36.49,36.5,36.47,36.5,10300.0,35.821,35.8308,35.8014,35.8308,10300.0
2014-03-24 15:00:00,36.5,36.51,36.46,36.48,11000.0,35.8308,35.8406,35.7916,35.8112,11000.0
2014-03-24 15:05:00,36.47,36.49,36.46,36.47,10500.0,35.8014,35.821,35.7916,35.8014,10500.0
2014-03-24 15:10:00,36.47,36.47,36.43,36.46,11500.0,35.8014,35.8014,35.7621,35.7916,11500.0
2014-03-24 15:15:00,36.45,36.47,36.44,36.45,6200.0,35.7817,35.8014,35.7719,35.7817,6200.0
2014-03-24 15:20:00,36.45,36.51,36.45,36.51,8600.0,35.7817,35.8406,35.7817,35.8406,8600.0
2014-03-24 15:25:00,36.5,36.52,36.47,36.52,19900.0,35.8308,35.8505,35.8014,35.8505,19900.0
2014-03-24 15:30:00,36.53,36.61,36.53,36.59,25800.0,35.8603,35.9388,35.8603,35.9192,25800.0
2014-03-24 15:35:00,36.6,36.61,36.58,36.6,15900.0,35.929,35.9388,35.9094,35.929,15900.0
2014-03-24 15:40:00,36.61,36.61,36.57,36.58,20100.0,35.9388,35.9388,35.8995,35.9094,20100.0
2014-03-24 15:45:00,36.58,36.59,36.54,36.54,32300.0,35.9094,35.9192,35.8701,35.8701,32300.0
2014-03-24 15:50:00,36.55,36.55,36.52,36.52,39100.0,35.8799,35.8799,35.8505,35.8505,39100.0
2014-03-24 15:55:00,36.52,36.53,36.47,36.48,68100.0,35.8505,35.8603,35.8014,35.8112,68100.0
2014-03-25 09:30:00,36.61,36.83,36.57,36.77,40600.0,35.9388,36.1548,35.8995,36.0959,40600.0
2014-03-25 09:35:00,36.7,36.75,36.67,36.68,13600.0,36.0272,36.0762,35.9977,36.0075,13600.0
2014-03-25 09:40:00,36.68,36.82,36.63,36.82,19600.0,36.0075,36.145,35.9584,36.145,19600.0
2014-03-25 09:45:00,36.82,36.91,36.76,36.79,16200.0,36.145,36.2333,36.0861,36.1155,16200.0
2014-03-25 09:50:00,36.73,36.73,36.64,36.69,7200.0,36.0566,36.0566,35.9683,36.0173,7200.0
2014-03-25 09:55:00,36.69,36.71,36.55,36.56,18200.0,36.0173,36.037,35.8799,35.8897,18200.0
2014-03-25 10:00:00,36.58,36.66,36.46,36.56,18900.0,35.9094,35.9879,35.7916,35.8897,18900.0
2014-03-25 10:05:00,36.56,36.62,36.5,36.62,13300.0,35.8897,35.9486,35.8308,35.9486,13300.0
2014-03-25 10:10:00,36.62,36.69,36.61,36.67,8200.0,35.9486,36.0173,35.9388,35.9977,8200.0
2014-03-25 10:15:00,36.65,36.65,36.59,36.61,2900.0,35.9781,35.9781,35.9192,35.9388,2900.0
2014-03-25 10:20:00,36.6,36.63,36.52,36.52,8200.0,35.929,35.9584,35.8505,35.8505,8200.0
2014-03-25 10:25:00,36.53,36.55,36.52,36.55,4000.0,35.8603,35.8799,35.8505,35.8799,4000.0
2014-03-25 10:30:00,36.55,36.56,36.48,36.49,9700.0,35.8799,35.8897,35.8112,35.821,9700.0
2014-03-25 10:35:00,36.48,36.48,36.41,36.41,16700.0,35.8112,35.8112,35.7425,35.7425,16700.0
2014-03-25 10:40:00,36.42,36.46,36.38,36.38,25500.0,35.7523,35.7916,35.713,35.713,25500.0
2014-03-25 10:45:00,36.4,36.4,36.33,36.33,9400.0,35.7327,35.7327,35.6639,35.6639,9400.0
2014-03-25 10:50:00,36.33,36.33,36.24,36.27,52400.0,35.6639,35.6639,35.5756,35.605,52400.0
2014-03-25 10:55:00,36.27,36.28,36.2,36.22,72000.0,35.605,35.6149,35.5363,35.556,72000.0
2014-03-25 11:00:00,36.22,36.25,36.17,36.21,103100.0,35.556,35.5854,35.5069,35.5461,103100.0
2014-03-25 11:05:00,36.22,36.24,36.16,36.23,70200.0,35.556,35.5756,35.4971,35.5658,70200.0
2014-03-25 11:10:00,36.23,36.23,36.19,36.23,25000.0,35.5658,35.5658,35.5265,35.5658,25000.0
2014-03-25 11:15:00,36.23,36.36,36.16,36.35,69300.0,35.5658,35.6934,35.4971,35.6836,69300.0
2014-03-25 11:20:00,36.36,36.42,36.36,36.39,42600.0,35.6934,35.7523,35.6934,35.7228,42600.0
2014-03-25 11:25:00,36.4,36.4,36.31,36.31,46400.0,35.7327,35.7327,35.6443,35.6443,46400.0
2014-03-25 11:30:00,36.31,36.33,36.24,36.27,41100.0,35.6443,35.6639,35.5756,35.605,41100.0
2014-03-25 11:35:00,36.26,36.32,36.24,36.26,31200.0,35.5952,35.6541,35.5756,35.5952,31200.0
2014-03-25 11:40:00,36.27,36.3,36.26,36.26,15700.0,35.605,35.6345,35.5952,35.5952,15700.0
2014-03-25 11:45:00,36.27,36.31,36.25,36.26,22000.0,35.605,35.6443,35.5854,35.5952,22000.0
2014-03-25 11:50:00,36.27,36.3,36.25,36.28,15200.0,35.605,35.6345,35.5854,35.6149,15200.0
2014-03-25 11:55:00,36.27,36.29,36.25,36.27,27300.0,35.605,35.6247,35.5854,35.605,27300.0
2014-03-25 12:00:00,36.27,36.29,36.24,36.27,35100.0,35.605,35.6247,35.5756,35.605,35100.0
2014-03-25 12:05:00,36.27,36.3,36.27,36.29,5800.0,35.605,35.6345,35.605,35.6247,5800.0
2014-03-25 12:10:00,36.29,36.3,36.25,36.27,42700.0,35.6247,35.6345,35.5854,35.605,42700.0
2014-03-25 12:15:00,36.27,36.29,36.26,36.27,9800.0,35.605,35.6247,35.5952,35.605,9800.0
2014-03-25 12:20:00,36.27,36.28,36.23,36.27,19900.0,35.605,35.6149,35.5658,35.605,19900.0
2014-03-25 12:25:00,36.27,36.3,36.19,36.2,41100.0,35.605,35.6345,35.5265,35.5363,41100.0
2014-03-25 12:30:00,36.21,36.27,36.2,36.23,85000.0,35.5461,35.605,35.5363,35.5658,85000.0
2014-03-25 12:35:00,36.22,36.22,36.13,36.15,32800.0,35.556,35.556,35.4676,35.4872,32800.0
2014-03-25 12:40:00,36.16,36.26,36.16,36.26,33100.0,35.4971,35.5952,35.4971,35.5952,33100.0
2014-03-25 12:45:00,36.26,36.31,36.24,36.25,25100.0,35.5952,35.6443,35.5756,35.5854,25100.0
2014-03-25 12:50:00,36.25,36.28,36.25,36.27,10800.0,35.5854,35.6149,35.5854,35.605,10800.0
2014-03-25 12:55:00,36.28,36.28,36.24,36.24,22300.0,35.6149,35.6149,35.5756,35.5756,22300.0
2014-03-25 13:00:00,36.24,36.28,36.23,36.26,7000.0,35.5756,35.6149,35.5658,35.5952,7000.0
2014-03-25 13:05:00,36.24,36.27,36.23,36.27,11000.0,35.5756,35.605,35.5658,35.605,11000.0
2014-03-25 13:10:00,36.27,36.28,36.18,36.18,57700.0,35.605,35.6149,35.5167,35.5167,57700.0
2014-03-25 13:15:00,36.19,36.23,36.12,36.13,67200.0,35.5265,35.5658,35.4578,35.4676,67200.0
2014-03-25 13:20:00,36.13,36.19,36.13,36.18,58100.0,35.4676,35.5265,35.4676,35.5167,58100.0
2014-03-25 13:25:00,36.18,36.24,36.15,36.23,55100.0,35.5167,35.5756,35.4872,35.5658,55100.0
2014-03-25 13:30:00,36.23,36.32,36.23,36.3,29500.0,35.5658,35.6541,35.5658,35.6345,29500.0
2014-03-25 13:35:00,36.31,36.31,36.28,36.3,5400.0,35.6443,35.6443,35.6149,35.6345,5400.0
2014-03-25 13:40:00,36.31,36.33,36.27,36.3,15900.0,35.6443,35.6639,35.605,35.6345,15900.0
2014-03-25 13:45:00,36.3,36.33,36.28,36.29,11100.0,35.6345,35.6639,35.6149,35.6247,11100.0
2014-03-25 13:50:00,36.29,36.32,36.29,36.3,14700.0,35.6247,35.6541,35.6247,35.6345,14700.0
2014-03-25 13:55:00,36.3,36.31,36.29,36.3,10400.0,35.6345,35.6443,35.6247,35.6345,10400.0
2014-03-25 14:00:00,36.3,36.33,36.3,36.3,16500.0,35.6345,35.6639,35.6345,35.6345,16500.0
2014-03-25 14:05:00,36.31,36.33,36.3,36.33,8100.0,35.6443,35.6639,35.6345,35.6639,8100.0
2014-03-25 14:10:00,36.32,36.33,36.32,36.32,10600.0,35.6541,35.6639,35.6541,35.6541,10600.0
2014-03-25 14:15:00,36.32,36.33,36.26,36.27,18500.0,35.6541,35.6639,35.5952,35.605,18500.0
2014-03-25 14:20:00,36.27,36.3,36.27,36.28,6100.0,35.605,35.6345,35.605,35.6149,6100.0
2014-03-25 14:25:00,36.29,36.3,36.26,36.28,10900.0,35.6247,35.6345,35.5952,35.6149,10900.0
2014-03-25 14:30:00,36.28,36.31,36.28,36.3,10900.0,35.6149,35.6443,35.6149,35.6345,10900.0
2014-03-25 14:35:00,36.3,36.32,36.29,36.31,10300.0,35.6345,35.6541,35.6247,35.6443,10300.0
2014-03-25 14:40:00,36.3,36.32,36.29,36.31,6800.0,35.6345,35.6541,35.6247,35.6443,6800.0
2014-03-25 14:45:00,36.3,36.33,36.28,36.29,12000.0,35.6345,35.6639,35.6149,35.6247,12000.0
2014-03-25 14:50:00,36.28,36.3,36.27,36.29,8200.0,35.6149,35.6345,35.605,35.6247,8200.0
2014-03-25 14:55:00,36.3,36.31,36.3,36.31,3100.0,35.6345,35.6443,35.6345,35.6443,3100.0
2014-03-25 15:00:00,36.3,36.31,36.3,36.31,8900.0,35.6345,35.6443,35.6345,35.6443,8900.0
2014-03-25 15:05:00,36.3,36.32,36.28,36.28,34500.0,35.6345,35.6541,35.6149,35.6149,34500.0
2014-03-25 15:10:00,36.29,36.32,36.29,36.31,10500.0,35.6247,35.6541,35.6247,35.6443,10500.0
2014-03-25 15:15:00,36.31,36.32,36.3,36.31,13300.0,35.6443,35.6541,35.6345,35.6443,13300.0
2014-03-25 15:20:00,36.32,36.33,36.28,36.28,25400.0,35.6541,35.6639,35.6149,35.6149,25400.0
2014-03-25 15:25:00,36.29,36.31,36.29,36.3,13900.0,35.6247,35.6443,35.6247,35.6345,13900.0
2014-03-25 15:30:00,36.3,36.33,36.29,36.32,75000.0,35.6345,35.6639,35.6247,35.6541,75000.0
2014-03-25 15:35:00,36.32,36.39,36.31,36.38,55300.0,35.6541,35.7228,35.6443,35.713,55300.0
2014-03-25 15:40:00,36.39,36.45,36.38,36.44,24000.0,35.7228,35.7817,35.713,35.7719,24000.0
2014-03-25 15:45:00,36.44,36.44,36.35,36.36,23000.0,35.7719,35.7719,35.6836,35.6934,23000.0
2014-03-25 15:50:00,36.35,36.38,36.33,36.36,39600.0,35.6836,35.713,35.6639,35.6934,39600.0
2014-03-25 15:55:00,36.36,36.36,36.31,36.34,54300.0,35.6934,35.6934,35.6443,35.6738,54300.0
2014-03-26 09:30:00,36.53,36.68,36.52,36.56,16600.0,35.8603,36.0075,35.8505,35.8897,16600.0
2014-03-26 09:35:00,36.52,36.55,36.51,36.51,2500.0,35.8505,35.8799,35.8406,35.8406,2500.0
2014-03-26 09:40:00,36.51,36.68,36.5,36.62,7900.0,35.8406,36.0075,35.8308,35.9486,7900.0
2014-03-26 09:45:00,36.62,36.64,36.42,36.59,19900.0,35.9486,35.9683,35.7523,35.9192,19900.0
2014-03-26 09:50:00,36.56,36.67,36.55,36.66,32000.0,35.8897,35.9977,35.8799,35.9879,32000.0
2014-03-26 09:55:00,36.68,36.71,36.62,36.64,10300.0,36.0075,36.037,35.9486,35.9683,10300.0
2014-03-26 10:00:00,36.62,36.65,36.58,36.6,11500.0,35.9486,35.9781,35.9094,35.929,11500.0
2014-03-26 10:05:00,36.61,36.68,36.59,36.65,11300.0,35.9388,36.0075,35.9192,35.9781,11300.0
2014-03-26 10:10:00,36.66,36.72,36.63,36.63,6200.0,35.9879,36.0468,35.9584,35.9584,6200.0
2014-03-26 10:15:00,36.63,36.66,36.61,36.63,7200.0,35.9584,35.9879,35.9388,35.9584,7200.0
2014-03-26 10:20:00,36.61,36.69,36.6,36.62,7400.0,35.9388,36.0173,35.929,35.9486,7400.0
2014-03-26 10:25:00,36.62,36.64,36.6,36.64,2500.0,35.9486,35.9683,35.929,35.9683,2500.0
2014-03-26 10:30:00,36.64,36.65,36.58,36.65,4200.0,35.9683,35.9781,35.9094,35.9781,4200.0
2014-03-26 10:35:00,36.63,36.66,36.61,36.64,8500.0,35.9584,35.9879,35.9388,35.9683,8500.0
2014-03-26 10:40:00,36.65,36.65,36.55,36.56,18700.0,35.9781,35.9781,35.8799,35.8897,18700.0
2014-03-26 10:45:00,36.54,36.64,36.54,36.61,38900.0,35.8701,35.9683,35.8701,35.9388,38900.0
2014-03-26 10:50:00,36.62,36.66,36.58,36.59,33100.0,35.9486,35.9879,35.9094,35.9192,33100.0
2014-03-26 10:55:00,36.6,36.65,36.6,36.6,4300.0,35.929,35.9781,35.929,35.929,4300.0
2014-03-26 11:00:00,36.59,36.67,36.59,36.66,8300.0,35.9192,35.9977,35.9192,35.9879,8300.0
2014-03-26 11:05:00,36.69,36.69,36.64,36.67,6100.0,36.0173,36.0173,35.9683,35.9977,6100.0
2014-03-26 11:10:00,36.68,36.69,36.64,36.65,6100.0,36.0075,36.0173,35.9683,35.9781,6100.0
2014-03-26 11:15:00,36.65,36.67,36.62,36.63,10000.0,35.9781,35.9977,35.9486,35.9584,10000.0
2014-03-26 11:20:00,36.62,36.67,36.6,36.65,11800.0,35.9486,35.9977,35.929,35.9781,11800.0
2014-03-26 11:25:00,36.64,36.7,36.62,36.67,7500.0,35.9683,36.0272,35.9486,35.9977,7500.0
2014-03-26 11:30:00,36.66,36.66,36.61,36.61,12900.0,35.9879,35.9879,35.9388,35.9388,12900.0
2014-03-26 11:35:00,36.61,36.63,36.61,36.61,3900.0,35.9388,35.9584,35.9388,35.9388,3900.0
2014-03-26 11:40:00,36.6,36.6,36.52,36.52,12300.0,35.929,35.929,35.8505,35.8505,12300.0
2014-03-26 11:45:00,36.51,36.59,36.5,36.59,15200.0,35.8406,35.9192,35.8308,35.9192,15200.0
2014-03-26 11:50:00,36.59,36.62,36.58,36.58,8800.0,35.9192,35.9486,35.9094,35.9094,8800.0
2014-03-26 11:55:00,36.58,36.65,36.58,36.64,13500.0,35.9094,35.9781,35.9094,35.9683,13500.0
2014-03-26 12:00:00,36.63,36.63,36.6,36.6,7600.0,35.9584,35.9584,35.929,35.929,7600.0
2014-03-26 12:05:00,36.6,36.63,36.58,36.62,15300.0,35.929,35.9584,35.9094,35.9486,15300.0
2014-03-26 12:10:00,36.62,36.64,36.61,36.62,9500.0,35.9486,35.9683,35.9388,35.9486,9500.0
2014-03-26 12:15:00,36.62,36.66,36.62,36.64,12200.0,35.9486,35.9879,35.9486,35.9683,12200.0
2014-03-26 12:20:00,36.64,36.66,36.62,36.64,14900.0,35.9683,35.9879,35.9486,35.9683,14900.0
2014-03-26 12:25:00,36.62,36.63,36.57,36.6,15200.0,35.9486,35.9584,35.8995,35.929,15200.0
2014-03-26 12:30:00,36.6,36.66,36.57,36.65,10100.0,35.929,35.9879,35.8995,35.9781,10100.0
2014-03-26 12:35:00,36.66,36.67,36.62,36.63,7300.0,35.9879,35.9977,35.9486,35.9584,7300.0
2014-03-26 12:40:00,36.63,36.66,36.63,36.64,4400.0,35.9584,35.9879,35.9584,35.9683,4400.0
2014-03-26 12:45:00,36.65,36.67,36.65,36.65,6000.0,35.9781,35.9977,35.9781,35.9781,6000.0
2014-03-26 12:50:00,36.65,36.68,36.65,36.65,3600.0,35.9781,36.0075,35.9781,35.9781,3600.0
2014-03-26 12:55:00,36.66,36.67,36.65,36.65,5800.0,35.9879,35.9977,35.9781,35.9781,5800.0
2014-03-26 13:00:00,36.66,36.67,36.64,36.65,6200.0,35.9879,35.9977,35.9683,35.9781,6200.0
2014-03-26 13:05:00,36.64,36.64,36.63,36.64,5400.0,35.9683,35.9683,35.9584,35.9683,5400.0
2014-03-26 13:10:00,36.62,36.62,36.6,36.61,1800.0,35.9486,35.9486,35.929,35.9388,1800.0
2014-03-26 13:15:00,36.61,36.62,36.6,36.6,11000.0,35.9388,35.9486,35.929,35.929,11000.0
2014-03-26 13:20:00,36.6,36.61,36.6,36.6,16200.0,35.929,35.9388,35.929,35.929,16200.0
2014-03-26 13:25:00,36.6,36.61,36.52,36.52,6100.0,35.929,35.9388,35.8505,35.8505,6100.0
2014-03-26 13:30:00,36.5,36.52,36.49,36.52,11800.0,35.8308,35.8505,35.821,35.8505,11800.0
2014-03-26 13:35:00,36.51,36.52,36.49,36.51,8300.0,35.8406,35.8505,35.821,35.8406,8300.0
2014-03-26 13:40:00,36.5,36.5,36.44,36.47,6900.0,35.8308,35.8308,35.7719,35.8014,6900.0
2014-03-26 13:45:00,36.46,36.46,36.4,36.44,5900.0,35.7916,35.7916,35.7327,35.7719,5900.0
2014-03-26 13:50:00,36.44,36.44,36.39,36.4,7700.0,35.7719,35.7719,35.7228,35.7327,7700.0
2014-03-26 13:55:00,36.41,36.48,36.41,36.47,4200.0,35.7425,35.8112,35.7425,35.8014,4200.0
2014-03-26 14:00:00,36.47,36.48,36.43,36.45,20500.0,35.8014,35.8112,35.7621,35.7817,20500.0
2014-03-26 14:05:00,36.45,36.48,36.44,36.48,10100.0,35.7817,35.8112,35.7719,35.8112,10100.0
2014-03-26 14:10:00,36.47,36.48,36.42,36.43,18500.0,35.8014,35.8112,35.7523,35.7621,18500.0
2014-03-26 14:15:00,36.42,36.45,36.4,36.43,17700.0,35.7523,35.7817,35.7327,35.7621,17700.0
2014-03-26 14:20:00,36.43,36.46,36.42,36.43,12000.0,35.7621,35.7916,35.7523,35.7621,12000.0
2014-03-26 14:25:00,36.43,36.47,36.43,36.46,9200.0,35.7621,35.8014,35.7621,35.7916,9200.0
2014-03-26 14:30:00,36.46,36.46,36.42,36.44,14000.0,35.7916,35.7916,35.7523,35.7719,14000.0
2014-03-26 14:35:00,36.45,36.49,36.41,36.41,21800.0,35.7817,35.821,35.7425,35.7425,21800.0
2014-03-26 14:40:00,36.42,36.46,36.42,36.44,9700.0,35.7523,35.7916,35.7523,35.7719,9700.0
2014-03-26 14:45:00,36.45,36.47,36.45,36.45,3900.0,35.7817,35.8014,35.7817,35.7817,3900.0
2014-03-26 14:50:00,36.46,36.5,36.46,36.5,11400.0,35.7916,35.8308,35.7916,35.8308,11400.0
2014-03-26 14:55:00,36.5,36.54,36.48,36.48,19300.0,35.8308,35.8701,35.8112,35.8112,19300.0
2014-03-26 15:00:00,36.49,36.51,36.43,36.44,14000.0,35.821,35.8406,35.7621,35.7719,14000.0
2014-03-26 15:05:00,36.45,36.45,36.42,36.44,11300.0,35.7817,35.7817,35.7523,35.7719,11300.0
2014-03-26 15:10:00,36.44,36.47,36.43,36.44,9600.0,35.7719,35.8014,35.7621,35.7719,9600.0
2014-03-26 15:15:00,36.45,36.47,36.42,36.45,15700.0,35.7817,35.8014,35.7523,35.7817,15700.0
2014-03-26 15:20:00,36.45,36.45,36.42,36.45,15300.0,35.7817,35.7817,35.7523,35.7817,15300.0
2014-03-26 15:25:00,36.45,36.46,36.43,36.43,19500.0,35.7817,35.7916,35.7621,35.7621,19500.0
2014-03-26 15:30:00,36.43,36.46,36.42,36.45,19200.0,35.7621,35.7916,35.7523,35.7817,19200.0
2014-03-26 15:35:00,36.46,36.47,36.43,36.45,25500.0,35.7916,35.8014,35.7621,35.7817,25500.0
2014-03-26 15:40:00,36.45,36.46,36.43,36.45,47600.0,35.7817,35.7916,35.7621,35.7817,47600.0
2014-03-26 15:45:00,36.44,36.45,36.36,36.37,104400.0,35.7719,35.7817,35.6934,35.7032,104400.0
2014-03-26 15:50:00,36.36,36.37,36.3,36.31,69600.0,35.6934,35.7032,35.6345,35.6443,69600.0
2014-03-26 15:55:00,36.31,36.33,36.26,36.31,143600.0,35.6443,35.6639,35.5952,35.6443,143600.0
2014-03-27 09:30:00,35.95,36.3,35.92,36.18,54300.0,35.2909,35.6345,35.2615,35.5167,54300.0
2014-03-27 09:35:00,36.18,36.21,36.09,36.1,23400.0,35.5167,35.5461,35.4283,35.4382,23400.0
2014-03-27 09:40:00,36.11,36.19,36.03,36.04,20900.0,35.448,35.5265,35.3694,35.3793,20900.0
2014-03-27 09:45:00,36.07,36.1,36.02,36.06,24900.0,35.4087,35.4382,35.3596,35.3989,24900.0
2014-03-27 09:50:00,36.06,36.14,36.04,36.09,16400.0,35.3989,35.4774,35.3793,35.4283,16400.0
2014-03-27 09:55:00,36.09,36.11,36.04,36.07,30800.0,35.4283,35.448,35.3793,35.4087,30800.0
2014-03-27 10:00:00,36.05,36.08,35.99,36.06,11400.0,35.3891,35.4185,35.3302,35.3989,11400.0
2014-03-27 10:05:00,36.06,36.17,36.06,36.17,9500.0,35.3989,35.5069,35.3989,35.5069,9500.0
2014-03-27 10:10:00,36.17,36.17,36.07,36.1,9200.0,35.5069,35.5069,35.4087,35.4382,9200.0
2014-03-27 10:15:00,36.1,36.19,36.1,36.16,16100.0,35.4382,35.5265,35.4382,35.4971,16100.0
2014-03-27 10:20:00,36.18,36.2,36.14,36.16,7400.0,35.5167,35.5363,35.4774,35.4971,7400.0
2014-03-27 10:25:00,36.17,36.19,36.11,36.15,9600.0,35.5069,35.5265,35.448,35.4872,9600.0
2014-03-27 10:30:00,36.15,36.18,36.12,36.17,5800.0,35.4872,35.5167,35.4578,35.5069,5800.0
2014-03-27 10:35:00,36.15,36.16,36.13,36.13,5200.0,35.4872,35.4971,35.4676,35.4676,5200.0
2014-03-27 10:40:00,36.14,36.15,36.12,36.13,11600.0,35.4774,35.4872,35.4578,35.4676,11600.0
2014-03-27 10:45:00,36.14,36.14,36.12,36.12,11200.0,35.4774,35.4774,35.4578,35.4578,11200.0
2014-03-27 10:50:00,36.11,36.11,36.0,36.05,15900.0,35.448,35.448,35.34,35.3891,15900.0
2014-03-27 10:55:00,36.07,36.08,36.04,36.07,10600.0,35.4087,35.4185,35.3793,35.4087,10600.0
2014-03-27 11:00:00,36.07,36.08,36.03,36.03,12700.0,35.4087,35.4185,35.3694,35.3694,12700.0
2014-03-27 11:05:00,36.04,36.1,36.04,36.07,20000.0,35.3793,35.4382,35.3793,35.4087,20000.0
2014-03-27 11:10:00,36.07,36.14,36.07,36.13,15900.0,35.4087,35.4774,35.4087,35.4676,15900.0
2014-03-27 11:15:00,36.14,36.21,36.14,36.21,11900.0,35.4774,35.5461,35.4774,35.5461,11900.0
2014-03-27 11:20:00,36.2,36.21,36.15,36.2,11900.0,35.5363,35.5461,35.4872,35.5363,11900.0
2014-03-27 11:25:00,36.2,36.24,36.14,36.16,12400.0,35.5363,35.5756,35.4774,35.4971,12400.0
2014-03-27 11:30:00,36.13,36.13,36.04,36.05,7000.0,35.4676,35.4676,35.3793,35.3891,7000.0
2014-03-27 11:35:00,36.06,36.1,36.06,36.07,10100.0,35.3989,35.4382,35.3989,35.4087,10100.0
2014-03-27 11:40:00,36.06,36.06,36.02,36.04,21600.0,35.3989,35.3989,35.3596,35.3793,21600.0
2014-03-27 11:45:00,36.02,36.02,35.96,35.96,16500.0,35.3596,35.3596,35.3007,35.3007,16500.0
2014-03-27 11:50:00,35.96,35.98,35.92,35.98,10000.0,35.3007,35.3204,35.2615,35.3204,10000.0
2014-03-27 11:55:00,35.99,36.02,35.98,35.99,20700.0,35.3302,35.3596,35.3204,35.3302,20700.0
2014-03-27 12:00:00,36.0,36.01,35.93,35.95,17900.0,35.34,35.3498,35.2713,35.2909,17900.0
2014-03-27 12:05:00,35.95,35.97,35.89,35.94,47100.0,35.2909,35.3105,35.232,35.2811,47100.0
2014-03-27 12:10:00,35.93,35.99,35.93,35.97,7800.0,35.2713,35.3302,35.2713,35.3105,7800.0
2014-03-27 12:15:00,35.98,35.98,35.92,35.92,19800.0,35.3204,35.3204,35.2615,35.2615,19800.0
2014-03-27 12:20:00,35.93,35.96,35.92,35.93,10300.0,35.2713,35.3007,35.2615,35.2713,10300.0
2014-03-27 12:25:00,35.93,35.94,35.9,35.91,20400.0,35.2713,35.2811,35.2418,35.2516,20400.0
2014-03-27 12:30:00,35.92,35.99,35.92,35.98,19200.0,35.2615,35.3302,35.2615,35.3204,19200.0
2014-03-27 12:35:00,35.99,36.0,35.99,35.99,4400.0,35.3302,35.34,35.3302,35.3302,4400.0
2014-03-27 12:40:00,35.99,36.02,35.99,36.01,5700.0,35.3302,35.3596,35.3302,35.3498,5700.0
2014-03-27 12:45:00,36.02,36.08,36.02,36.04,2800.0,35.3596,35.4185,35.3596,35.3793,2800.0
2014-03-27 12:50:00,36.03,36.04,36.01,36.02,2200.0,35.3694,35.3793,35.3498,35.3596,2200.0
2014-03-27 12:55:00,36.04,36.05,36.04,36.05,1100.0,35.3793,35.3891,35.3793,35.3891,1100.0
2014-03-27 13:00:00,36.06,36.14,36.06,36.13,4900.0,35.3989,35.4774,35.3989,35.4676,4900.0
2014-03-27 13:05:00,36.13,36.15,36.13,36.13,2600.0,35.4676,35.4872,35.4676,35.4676,2600.0
2014-03-27 13:10:00,36.11,36.12,36.07,36.12,7800.0,35.448,35.4578,35.4087,35.4578,7800.0
2014-03-27 13:15:00,36.12,36.15,36.11,36.13,8600.0,35.4578,35.4872,35.448,35.4676,8600.0
2014-03-27 13:20:00,36.11,36.16,36.11,36.16,2300.0,35.448,35.4971,35.448,35.4971,2300.0
2014-03-27 13:25:00,36.16,36.16,36.08,36.09,17000.0,35.4971,35.4971,35.4185,35.4283,17000.0
2014-03-27 13:30:00,36.09,36.1,36.05,36.05,22500.0,35.4283,35.4382,35.3891,35.3891,22500.0
2014-03-27 13:35:00,36.04,36.04,36.02,36.04,1100.0,35.3793,35.3793,35.3596,35.3793,1100.0
2014-03-27 13:40:00,36.04,36.08,36.04,36.08,4400.0,35.3793,35.4185,35.3793,35.4185,4400.0
2014-03-27 13:45:00,36.07,36.07,36.04,36.04,3700.0,35.4087,35.4087,35.3793,35.3793,3700.0
2014-03-27 13:50:00,36.02,36.03,36.02,36.03,2000.0,35.3596,35.3694,35.3596,35.3694,2000.0
2014-03-27 13:55:00,36.04,36.06,36.0,36.05,12200.0,35.3793,35.3989,35.34,35.3891,12200.0
2014-03-27 14:00:00,36.04,36.05,36.02,36.02,7500.0,35.3793,35.3891,35.3596,35.3596,7500.0
2014-03-27 14:05:00,36.03,36.05,36.02,36.03,6300.0,35.3694,35.3891,35.3596,35.3694,6300.0
2014-03-27 14:10:00,36.02,36.07,36.01,36.06,9400.0,35.3596,35.4087,35.3498,35.3989,9400.0
2014-03-27 14:15:00,36.06,36.06,36.01,36.01,13600.0,35.3989,35.3989,35.3498,35.3498,13600.0
2014-03-27 14:20:00,36.02,36.05,36.01,36.02,11200.0,35.3596,35.3891,35.3498,35.3596,11200.0
2014-03-27 14:25:00,36.03,36.06,36.02,36.05,9100.0,35.3694,35.3989,35.3596,35.3891,9100.0
2014-03-27 14:30:00,36.05,36.06,36.02,36.05,10900.0,35.3891,35.3989,35.3596,35.3891,10900.0
2014-03-27 14:35:00,36.05,36.05,36.01,36.02,11800.0,35.3891,35.3891,35.3498,35.3596,11800.0
2014-03-27 14:40:00,36.03,36.06,36.03,36.05,5300.0,35.3694,35.3989,35.3694,35.3891,5300.0
2014-03-27 14:45:00,36.05,36.05,36.03,36.05,6200.0,35.3891,35.3891,35.3694,35.3891,6200.0
2014-03-27 14:50:00,36.05,36.05,36.01,36.03,11300.0,35.3891,35.3891,35.3498,35.3694,11300.0
2014-03-27 14:55:00,36.03,36.08,36.03,36.05,10500.0,35.3694,35.4185,35.3694,35.3891,10500.0
2014-03-27 15:00:00,36.06,36.06,36.01,36.01,12900.0,35.3989,35.3989,35.3498,35.3498,12900.0
2014-03-27 15:05:00,36.01,36.01,35.99,36.01,5700.0,35.3498,35.3498,35.3302,35.3498,5700.0
2014-03-27 15:10:00,36.02,36.03,36.0,36.0,6600.0,35.3596,35.3694,35.34,35.34,6600.0
2014-03-27 15:15:00,36.01,36.05,36.01,36.03,39200.0,35.3498,35.3891,35.3498,35.3694,39200.0
2014-03-27 15:20:00,36.03,36.07,36.03,36.07,12300.0,35.3694,35.4087,35.3694,35.4087,12300.0
2014-03-27 15:25:00,36.08,36.09,36.05,36.05,31500.0,35.4185,35.4283,35.3891,35.3891,31500.0
2014-03-27 15:30:00,36.06,36.11,36.05,36.08,87000.0,35.3989,35.448,35.3891,35.4185,87000.0
2014-03-27 15:35:00,36.08,36.13,36.08,36.13,62700.0,35.4185,35.4676,35.4185,35.4676,62700.0
2014-03-27 15:40:00,36.13,36.13,36.06,36.07,35500.0,35.4676,35.4676,35.3989,35.4087,35500.0
2014-03-27 15:45:00,36.08,36.08,36.04,36.04,22100.0,35.4185,35.4185,35.3793,35.3793,22100.0
2014-03-27 15:50:00,36.05,36.07,36.05,36.05,59300.0,35.3891,35.4087,35.3891,35.3891,59300.0
2014-03-27 15:55:00,36.06,36.12,36.05,36.11,145300.0,35.3989,35.4578,35.3891,35.448,145300.0
2014-03-28 09:30:00,36.28,36.34,36.23,36.3,18400.0,35.6149,35.6738,35.5658,35.6345,18400.0
2014-03-28 09:35:00,36.31,36.51,36.31,36.5,13900.0,35.6443,35.8406,35.6443,35.8308,13900.0
2014-03-28 09:40:00,36.5,36.53,36.48,36.52,17700.0,35.8308,35.8603,35.8112,35.8505,17700.0
2014-03-28 09:45:00,36.54,36.54,36.46,36.54,14700.0,35.8701,35.8701,35.7916,35.8701,14700.0
2014-03-28 09:50:00,36.53,36.53,36.47,36.49,4800.0,35.8603,35.8603,35.8014,35.821,4800.0
2014-03-28 09:55:00,36.49,36.6,36.48,36.58,7500.0,35.821,35.929,35.8112,35.9094,7500.0
2014-03-28 10:00:00,36.59,36.68,36.56,36.67,9800.0,35.9192,36.0075,35.8897,35.9977,9800.0
2014-03-28 10:05:00,36.66,36.67,36.59,36.59,4100.0,35.9879,35.9977,35.9192,35.9192,4100.0
2014-03-28 10:10:00,36.61,36.65,36.6,36.64,5000.0,35.9388,35.9781,35.929,35.9683,5000.0
2014-03-28 10:15:00,36.63,36.63,36.57,36.57,3300.0,35.9584,35.9584,35.8995,35.8995,3300.0
2014-03-28 10:20:00,36.56,36.59,36.55,36.56,2900.0,35.8897,35.9192,35.8799,35.8897,2900.0
2014-03-28 10:25:00,36.55,36.55,36.5,36.5,14100.0,35.8799,35.8799,35.8308,35.8308,14100.0
2014-03-28 10:30:00,36.51,36.57,36.5,36.57,17700.0,35.8406,35.8995,35.8308,35.8995,17700.0
2014-03-28 10:35:00,36.59,36.7,36.58,36.68,13500.0,35.9192,36.0272,35.9094,36.0075,13500.0
2014-03-28 10:40:00,36.7,36.72,36.69,36.71,6500.0,36.0272,36.0468,36.0173,36.037,6500.0
2014-03-28 10:45:00,36.71,36.76,36.71,36.76,10200.0,36.037,36.0861,36.037,36.0861,10200.0
2014-03-28 10:50:00,36.76,36.8,36.71,36.71,14400.0,36.0861,36.1253,36.037,36.037,14400.0
2014-03-28 10:55:00,36.71,36.72,36.68,36.69,5700.0,36.037,36.0468,36.0075,36.0173,5700.0
2014-03-28 11:00:00,36.7,36.7,36.66,36.68,6800.0,36.0272,36.0272,35.9879,36.0075,6800.0
2014-03-28 11:05:00,36.68,36.72,36.66,36.66,7300.0,36.0075,36.0468,35.9879,35.9879,7300.0
2014-03-28 11:10:00,36.67,36.67,36.63,36.64,3600.0,35.9977,35.9977,35.9584,35.9683,3600.0
2014-03-28 11:15:00,36.63,36.68,36.63,36.67,8500.0,35.9584,36.0075,35.9584,35.9977,8500.0
2014-03-28 11:20:00,36.68,36.7,36.65,36.68,5700.0,36.0075,36.0272,35.9781,36.0075,5700.0
2014-03-28 11:25:00,36.68,36.7,36.66,36.68,6700.0,36.0075,36.0272,35.9879,36.0075,6700.0
2014-03-28 11:30:00,36.67,36.71,36.67,36.69,8900.0,35.9977,36.037,35.9977,36.0173,8900.0
2014-03-28 11:35:00,36.68,36.69,36.65,36.68,5200.0,36.0075,36.0173,35.9781,36.0075,5200.0
2014-03-28 11:40:00,36.68,36.77,36.68,36.76,12500.0,36.0075,36.0959,36.0075,36.0861,12500.0
2014-03-28 11:45:00,36.77,36.77,36.7,36.76,8400.0,36.0959,36.0959,36.0272,36.0861,8400.0
2014-03-28 11:50:00,36.75,36.76,36.74,36.75,4300.0,36.0762,36.0861,36.0664,36.0762,4300.0
2014-03-28 11:55:00,36.76,36.79,36.75,36.79,16700.0,36.0861,36.1155,36.0762,36.1155,16700.0
2014-03-28 12:00:00,36.79,36.82,36.77,36.79,14000.0,36.1155,36.145,36.0959,36.1155,14000.0
2014-03-28 12:05:00,36.8,36.88,36.8,36.85,13800.0,36.1253,36.2039,36.1253,36.1744,13800.0
2014-03-28 12:10:00,36.86,36.86,36.84,36.85,8800.0,36.1842,36.1842,36.1646,36.1744,8800.0
2014-03-28 12:15:00,36.86,36.89,36.84,36.87,8400.0,36.1842,36.2137,36.1646,36.194,8400.0
2014-03-28 12:20:00,36.87,36.87,36.82,36.84,6000.0,36.194,36.194,36.145,36.1646,6000.0
2014-03-28 12:25:00,36.83,36.83,36.73,36.76,6000.0,36.1548,36.1548,36.0566,36.0861,6000.0
2014-03-28 12:30:00,36.76,36.79,36.76,36.79,2100.0,36.0861,36.1155,36.0861,36.1155,2100.0
2014-03-28 12:35:00,36.79,36.9,36.76,36.89,63800.0,36.1155,36.2235,36.0861,36.2137,63800.0
2014-03-28 12:40:00,36.89,37.02,36.89,36.97,66500.0,36.2137,36.3413,36.2137,36.2922,66500.0
2014-03-28 12:45:00,36.96,36.96,36.9,36.93,23100.0,36.2824,36.2824,36.2235,36.2529,23100.0
2014-03-28 12:50:00,36.92,36.92,36.9,36.91,7600.0,36.2431,36.2431,36.2235,36.2333,7600.0
2014-03-28 12:55:00,36.91,36.99,36.9,36.93,25600.0,36.2333,36.3118,36.2235,36.2529,25600.0
2014-03-28 13:00:00,36.92,36.94,36.91,36.93,16600.0,36.2431,36.2628,36.2333,36.2529,16600.0
2014-03-28 13:05:00,36.91,36.91,36.85,36.85,11000.0,36.2333,36.2333,36.1744,36.1744,11000.0
2014-03-28 13:10:00,36.85,36.86,36.8,36.81,24700.0,36.1744,36.1842,36.1253,36.1351,24700.0
2014-03-28 13:15:00,36.81,36.81,36.77,36.77,6800.0,36.1351,36.1351,36.0959,36.0959,6800.0
2014-03-28 13:20:00,36.78,36.82,36.77,36.82,11300.0,36.1057,36.145,36.0959,36.145,11300.0
2014-03-28 13:25:00,36.82,36.83,36.8,36.81,6900.0,36.145,36.1548,36.1253,36.1351,6900.0
2014-03-28 13:30:00,36.83,36.84,36.78,36.8,9300.0,36.1548,36.1646,36.1057,36.1253,9300.0
2014-03-28 13:35:00,36.81,36.84,36.81,36.83,8700.0,36.1351,36.1646,36.1351,36.1548,8700.0
2014-03-28 13:40:00,36.83,36.84,36.8,36.83,8500.0,36.1548,36.1646,36.1253,36.1548,8500.0
2014-03-28 13:45:00,36.83,36.86,36.82,36.85,6500.0,36.1548,36.1842,36.145,36.1744,6500.0
2014-03-28 13:50:00,36.85,36.88,36.85,36.86,11000.0,36.1744,36.2039,36.1744,36.1842,11000.0
2014-03-28 13:55:00,36.85,36.87,36.8,36.85,41400.0,36.1744,36.194,36.1253,36.1744,41400.0
2014-03-28 14:00:00,36.85,36.85,36.81,36.82,7000.0,36.1744,36.1744,36.1351,36.145,7000.0
2014-03-28 14:05:00,36.81,36.81,36.78,36.79,18400.0,36.1351,36.1351,36.1057,36.1155,18400.0
2014-03-28 14:10:00,36.79,36.81,36.77,36.78,15000.0,36.1155,36.1351,36.0959,36.1057,15000.0
2014-03-28 14:15:00,36.77,36.77,36.73,36.75,15400.0,36.0959,36.0959,36.0566,36.0762,15400.0
2014-03-28 14:20:00,36.76,36.83,36.76,36.81,10400.0,36.0861,36.1548,36.0861,36.1351,10400.0
2014-03-28 14:25:00,36.8,36.84,36.79,36.84,8900.0,36.1253,36.1646,36.1155,36.1646,8900.0
2014-03-28 14:30:00,36.84,36.84,36.83,36.84,12700.0,36.1646,36.1646,36.1548,36.1646,12700.0
2014-03-28 14:35:00,36.83,36.83,36.8,36.81,11700.0,36.1548,36.1548,36.1253,36.1351,11700.0
2014-03-28 14:40:00,36.81,36.84,36.81,36.83,20500.0,36.1351,36.1646,36.1351,36.1548,20500.0
2014-03-28 14:45:00,36.83,36.87,36.82,36.87,19300.0,36.1548,36.194,36.145,36.194,19300.0
2014-03-28 14:50:00,36.87,36.9,36.87,36.89,11900.0,36.194,36.2235,36.194,36.2137,11900.0
2014-03-28 14:55:00,36.89,36.9,36.87,36.89,20600.0,36.2137,36.2235,36.194,36.2137,20600.0
2014-03-28 15:00:00,36.9,36.92,36.87,36.9,20700.0,36.2235,36.2431,36.194,36.2235,20700.0
2014-03-28 15:05:00,36.89,36.9,36.85,36.89,14000.0,36.2137,36.2235,36.1744,36.2137,14000.0
2014-03-28 15:10:00,36.89,36.89,36.88,36.88,13400.0,36.2137,36.2137,36.2039,36.2039,13400.0
2014-03-28 15:15:00,36.88,36.92,36.86,36.9,43600.0,36.2039,36.2431,36.1842,36.2235,43600.0
2014-03-28 15:20:00,36.9,36.91,36.86,36.89,17400.0,36.2235,36.2333,36.1842,36.2137,17400.0
2014-03-28 15:25:00,36.89,36.9,36.87,36.89,14000.0,36.2137,36.2235,36.194,36.2137,14000.0
2014-03-28 15:30:00,36.89,36.91,36.88,36.9,14900.0,36.2137,36.2333,36.2039,36.2235,14900.0
2014-03-28 15:35:00,36.89,36.9,36.85,36.85,22500.0,36.2137,36.2235,36.1744,36.1744,22500.0
2014-03-28 15:40:00,36.85,36.87,36.83,36.85,24600.0,36.1744,36.194,36.1548,36.1744,24600.0
2014-03-28 15:45:00,36.85,36.86,36.82,36.86,41200.0,36.1744,36.1842,36.145,36.1842,41200.0
2014-03-28 15:50:00,36.86,36.86,36.81,36.81,31500.0,36.1842,36.1842,36.1351,36.1351,31500.0
2014-03-28 15:55:00,36.82,36.86,36.81,36.85,68000.0,36.145,36.1842,36.1351,36.1744,68000.0
2014-03-31 09:30:00,37.23,37.23,37.0,37.0,47000.0,36.5474,36.5474,36.3217,36.3217,47000.0
2014-03-31 09:35:00,37.02,37.04,36.92,36.97,9200.0,36.3413,36.3609,36.2431,36.2922,9200.0
2014-03-31 09:40:00,36.99,36.99,36.87,36.9,12500.0,36.3118,36.3118,36.194,36.2235,12500.0
2014-03-31 09:45:00,36.9,36.94,36.83,36.87,10400.0,36.2235,36.2628,36.1548,36.194,10400.0
2014-03-31 09:50:00,36.89,37.02,36.89,36.96,8200.0,36.2137,36.3413,36.2137,36.2824,8200.0
2014-03-31 09:55:00,36.96,37.0,36.93,36.94,8300.0,36.2824,36.3217,36.2529,36.2628,8300.0
2014-03-31 10:00:00,36.96,36.99,36.92,36.99,9600.0,36.2824,36.3118,36.2431,36.3118,9600.0
2014-03-31 10:05:00,36.97,36.98,36.9,36.92,5300.0,36.2922,36.302,36.2235,36.2431,5300.0
2014-03-31 10:10:00,36.93,36.95,36.9,36.91,4800.0,36.2529,36.2726,36.2235,36.2333,4800.0
2014-03-31 10:15:00,36.91,36.95,36.87,36.93,8700.0,36.2333,36.2726,36.194,36.2529,8700.0
2014-03-31 10:20:00,36.94,36.96,36.9,36.91,5800.0,36.2628,36.2824,36.2235,36.2333,5800.0
2014-03-31 10:25:00,36.91,36.96,36.89,36.96,3500.0,36.2333,36.2824,36.2137,36.2824,3500.0
2014-03-31 10:30:00,36.98,36.98,36.93,36.96,6800.0,36.302,36.302,36.2529,36.2824,6800.0
2014-03-31 10:35:00,36.96,37.0,36.94,36.95,4200.0,36.2824,36.3217,36.2628,36.2726,4200.0
2014-03-31 10:40:00,36.96,37.0,36.95,36.96,9800.0,36.2824,36.3217,36.2726,36.2824,9800.0
2014-03-31 10:45:00,36.96,36.99,36.94,36.95,14600.0,36.2824,36.3118,36.2628,36.2726,14600.0
2014-03-31 10:50:00,36.96,37.0,36.95,36.99,12400.0,36.2824,36.3217,36.2726,36.3118,12400.0
2014-03-31 10:55:00,36.99,36.99,36.95,36.99,7300.0,36.3118,36.3118,36.2726,36.3118,7300.0
2014-03-31 11:00:00,36.99,36.99,36.91,36.94,8400.0,36.3118,36.3118,36.2333,36.2628,8400.0
2014-03-31 11:05:00,36.93,36.96,36.91,36.91,7500.0,36.2529,36.2824,36.2333,36.2333,7500.0
2014-03-31 11:10:00,36.92,36.96,36.89,36.96,8000.0,36.2431,36.2824,36.2137,36.2824,8000.0
2014-03-31 11:15:00,36.95,36.95,36.92,36.93,7800.0,36.2726,36.2726,36.2431,36.2529,7800.0
2014-03-31 11:20:00,36.92,36.92,36.84,36.84,10600.0,36.2431,36.2431,36.1646,36.1646,10600.0
2014-03-31 11:25:00,36.83,36.88,36.83,36.85,7800.0,36.1548,36.2039,36.1548,36.1744,7800.0
2014-03-31 11:30:00,36.85,36.86,36.82,36.83,6900.0,36.1744,36.1842,36.145,36.1548,6900.0
2014-03-31 11:35:00,36.83,36.84,36.78,36.78,10300.0,36.1548,36.1646,36.1057,36.1057,10300.0
2014-03-31 11:40:00,36.78,36.81,36.77,36.79,7600.0,36.1057,36.1351,36.0959,36.1155,7600.0
2014-03-31 11:45:00,36.79,36.82,36.78,36.79,11900.0,36.1155,36.145,36.1057,36.1155,11900.0
2014-03-31 11:50:00,36.79,36.8,36.76,36.77,9000.0,36.1155,36.1253,36.0861,36.0959,9000.0
2014-03-31 11:55:00,36.76,36.76,36.71,36.73,11400.0,36.0861,36.0861,36.037,36.0566,11400.0
2014-03-31 12:00:00,36.73,36.79,36.72,36.77,9100.0,36.0566,36.1155,36.0468,36.0959,9100.0
2014-03-31 12:05:00,36.75,36.8,36.74,36.8,6700.0,36.0762,36.1253,36.0664,36.1253,6700.0
2014-03-31 12:10:00,36.8,36.82,36.78,36.82,12200.0,36.1253,36.145,36.1057,36.145,12200.0
2014-03-31 12:15:00,36.82,36.88,36.82,36.87,6600.0,36.145,36.2039,36.145,36.194,6600.0
2014-03-31 12:20:00,36.87,36.9,36.87,36.87,6300.0,36.194,36.2235,36.194,36.194,6300.0
2014-03-31 12:25:00,36.87,36.91,36.87,36.91,3000.0,36.194,36.2333,36.194,36.2333,3000.0
2014-03-31 12:30:00,36.91,36.92,36.89,36.89,11000.0,36.2333,36.2431,36.2137,36.2137,11000.0
2014-03-31 12:35:00,36.88,36.97,36.88,36.92,35300.0,36.2039,36.2922,36.2039,36.2431,35300.0
2014-03-31 12:40:00,36.92,36.98,36.92,36.97,6000.0,36.2431,36.302,36.2431,36.2922,6000.0
2014-03-31 12:45:00,36.97,37.0,36.95,37.0,13000.0,36.2922,36.3217,36.2726,36.3217,13000.0
2014-03-31 12:50:00,37.0,37.04,36.98,37.03,29000.0,36.3217,36.3609,36.302,36.3511,29000.0
2014-03-31 12:55:00,37.04,37.07,37.02,37.06,14500.0,36.3609,36.3904,36.3413,36.3806,14500.0
2014-03-31 13:00:00,37.05,37.11,37.04,37.09,28000.0,36.3707,36.4296,36.3609,36.41,28000.0
2014-03-31 13:05:00,37.1,37.12,37.09,37.12,14000.0,36.4198,36.4395,36.41,36.4395,14000.0
2014-03-31 13:10:00,37.13,37.13,37.05,37.05,12700.0,36.4493,36.4493,36.3707,36.3707,12700.0
2014-03-31 13:15:00,37.06,37.08,37.02,37.02,45700.0,36.3806,36.4002,36.3413,36.3413,45700.0
2014-03-31 13:20:00,37.02,37.06,37.01,37.02,46100.0,36.3413,36.3806,36.3315,36.3413,46100.0
2014-03-31 13:25:00,37.02,37.02,36.98,37.0,23300.0,36.3413,36.3413,36.302,36.3217,23300.0
2014-03-31 13:30:00,37.01,37.02,36.98,37.01,11600.0,36.3315,36.3413,36.302,36.3315,11600.0
2014-03-31 13:35:00,37.0,37.01,36.95,36.96,10200.0,36.3217,36.3315,36.2726,36.2824,10200.0
2014-03-31 13:40:00,36.96,36.98,36.93,36.95,25000.0,36.2824,36.302,36.2529,36.2726,25000.0
2014-03-31 13:45:00,36.94,36.95,36.91,36.93,23900.0,36.2628,36.2726,36.2333,36.2529,23900.0
2014-03-31 13:50:00,36.93,36.98,36.92,36.94,11500.0,36.2529,36.302,36.2431,36.2628,11500.0
2014-03-31 13:55:00,36.95,36.95,36.92,36.95,6400.0,36.2726,36.2726,36.2431,36.2726,6400.0
2014-03-31 14:00:00,36.96,37.0,36.96,36.96,6100.0,36.2824,36.3217,36.2824,36.2824,6100.0
2014-03-31 14:05:00,36.95,37.0,36.95,36.98,6200.0,36.2726,36.3217,36.2726,36.302,6200.0
2014-03-31 14:10:00,36.98,36.99,36.95,36.96,5400.0,36.302,36.3118,36.2726,36.2824,5400.0
2014-03-31 14:15:00,36.95,36.98,36.93,36.94,9100.0,36.2726,36.302,36.2529,36.2628,9100.0
2014-03-31 14:20:00,36.93,36.98,36.93,36.96,10900.0,36.2529,36.302,36.2529,36.2824,10900.0
2014-03-31 14:25:00,36.95,36.96,36.91,36.92,6900.0,36.2726,36.2824,36.2333,36.2431,6900.0
2014-03-31 14:30:00,36.92,36.93,36.9,36.9,5300.0,36.2431,36.2529,36.2235,36.2235,5300.0
2014-03-31 14:35:00,36.89,36.91,36.88,36.89,27400.0,36.2137,36.2333,36.2039,36.2137,27400.0
2014-03-31 14:40:00,36.9,36.9,36.87,36.88,35700.0,36.2235,36.2235,36.194,36.2039,35700.0
2014-03-31 14:45:00,36.87,36.9,36.87,36.89,7900.0,36.194,36.2235,36.194,36.2137,7900.0
2014-03-31 14:50:00,36.89,36.9,36.88,36.9,15900.0,36.2137,36.2235,36.2039,36.2235,15900.0
2014-03-31 14:55:00,36.9,36.9,36.88,36.89,16200.0,36.2235,36.2235,36.2039,36.2137,16200.0
2014-03-31 15:00:00,36.89,36.9,36.86,36.86,18700.0,36.2137,36.2235,36.1842,36.1842,18700.0
2014-03-31 15:05:00,36.86,36.9,36.86,36.88,16300.0,36.1842,36.2235,36.1842,36.2039,16300.0
2014-03-31 15:10:00,36.88,36.9,36.87,36.9,9800.0,36.2039,36.2235,36.194,36.2235,9800.0
2014-03-31 15:15:00,36.89,36.91,36.87,36.88,24800.0,36.2137,36.2333,36.194,36.2039,24800.0
2014-03-31 15:20:00,36.89,36.9,36.87,36.89,20800.0,36.2137,36.2235,36.194,36.2137,20800.0
2014-03-31 15:25:00,36.89,36.91,36.87,36.91,15400.0,36.2137,36.2333,36.194,36.2333,15400.0
2014-03-31 15:30:00,36.9,36.93,36.89,36.92,23300.0,36.2235,36.2529,36.2137,36.2431,23300.0
2014-03-31 15:35:00,36.92,36.98,36.91,36.98,24900.0,36.2431,36.302,36.2333,36.302,24900.0
2014-03-31 15:40:00,36.98,37.0,36.95,36.96,43000.0,36.302,36.3217,36.2726,36.2824,43000.0
2014-03-31 15:45:00,36.95,36.97,36.9,36.91,66000.0,36.2726,36.2922,36.2235,36.2333,66000.0
2014-03-31 15:50:00,36.91,36.95,36.89,36.9,96200.0,36.2333,36.2726,36.2137,36.2235,96200.0
2014-03-31 15:55:00,36.9,36.92,36.86,36.91,115800.0,36.2235,36.2431,36.1842,36.2333,115800.0
2014-04-01 09:30:00,37.0,37.0,36.83,36.94,40700.0,36.3217,36.3217,36.1548,36.2628,40700.0
2014-04-01 09:35:00,36.94,37.0,36.91,36.94,4400.0,36.2628,36.3217,36.2333,36.2628,4400.0
2014-04-01 09:40:00,36.94,37.0,36.93,36.93,5500.0,36.2628,36.3217,36.2529,36.2529,5500.0
2014-04-01 09:45:00,36.96,37.04,36.93,36.96,18200.0,36.2824,36.3609,36.2529,36.2824,18200.0
2014-04-01 09:50:00,36.96,36.96,36.81,36.82,15700.0,36.2824,36.2824,36.1351,36.145,15700.0
2014-04-01 09:55:00,36.81,36.81,36.72,36.76,20400.0,36.1351,36.1351,36.0468,36.0861,20400.0
2014-04-01 10:00:00,36.78,36.8,36.72,36.73,15400.0,36.1057,36.1253,36.0468,36.0566,15400.0
2014-04-01 10:05:00,36.77,36.82,36.77,36.8,8800.0,36.0959,36.145,36.0959,36.1253,8800.0
2014-04-01 10:10:00,36.81,36.84,36.79,36.81,10300.0,36.1351,36.1646,36.1155,36.1351,10300.0
2014-04-01 10:15:00,36.8,36.88,36.8,36.88,6000.0,36.1253,36.2039,36.1253,36.2039,6000.0
2014-04-01 10:20:00,36.88,36.9,36.86,36.88,5300.0,36.2039,36.2235,36.1842,36.2039,5300.0
2014-04-01 10:25:00,36.88,36.88,36.87,36.88,3600.0,36.2039,36.2039,36.194,36.2039,3600.0
2014-04-01 10:30:00,36.85,36.9,36.84,36.87,13200.0,36.1744,36.2235,36.1646,36.194,13200.0
2014-04-01 10:35:00,36.87,36.87,36.85,36.86,4900.0,36.194,36.194,36.1744,36.1842,4900.0
2014-04-01 10:40:00,36.86,36.89,36.86,36.87,6500.0,36.1842,36.2137,36.1842,36.194,6500.0
2014-04-01 10:45:00,36.87,36.89,36.82,36.82,6600.0,36.194,36.2137,36.145,36.145,6600.0
2014-04-01 10:50:00,36.82,36.82,36.75,36.77,15100.0,36.145,36.145,36.0762,36.0959,15100.0
2014-04-01 10:55:00,36.77,36.8,36.75,36.76,13200.0,36.0959,36.1253,36.0762,36.0861,13200.0
2014-04-01 11:00:00,36.76,36.78,36.74,36.74,7800.0,36.0861,36.1057,36.0664,36.0664,7800.0
2014-04-01 11:05:00,36.74,36.75,36.67,36.69,17500.0,36.0664,36.0762,35.9977,36.0173,17500.0
2014-04-01 11:10:00,36.69,36.77,36.69,36.75,8400.0,36.0173,36.0959,36.0173,36.0762,8400.0
2014-04-01 11:15:00,36.75,36.8,36.7,36.72,40000.0,36.0762,36.1253,36.0272,36.0468,40000.0
2014-04-01 11:20:00,36.72,36.78,36.72,36.78,6800.0,36.0468,36.1057,36.0468,36.1057,6800.0
2014-04-01 11:25:00,36.78,36.8,36.77,36.8,3400.0,36.1057,36.1253,36.0959,36.1253,3400.0
2014-04-01 11:30:00,36.79,36.81,36.78,36.81,42800.0,36.1155,36.1351,36.1057,36.1351,42800.0
2014-04-01 11:35:00,36.82,36.87,36.82,36.85,8000.0,36.145,36.194,36.145,36.1744,8000.0
2014-04-01 11:40:00,36.86,36.9,36.86,36.9,2700.0,36.1842,36.2235,36.1842,36.2235,2700.0
2014-04-01 11:45:00,36.91,36.91,36.85,36.85,8600.0,36.2333,36.2333,36.1744,36.1744,8600.0
2014-04-01 11:50:00,36.85,36.89,36.85,36.89,7300.0,36.1744,36.2137,36.1744,36.2137,7300.0
2014-04-01 11:55:00,36.89,36.9,36.85,36.85,6200.0,36.2137,36.2235,36.1744,36.1744,6200.0
2014-04-01 12:00:00,36.86,36.86,36.82,36.85,6100.0,36.1842,36.1842,36.145,36.1744,6100.0
2014-04-01 12:05:00,36.83,36.85,36.83,36.85,4300.0,36.1548,36.1744,36.1548,36.1744,4300.0
2014-04-01 12:10:00,36.85,36.86,36.8,36.8,4400.0,36.1744,36.1842,36.1253,36.1253,4400.0
2014-04-01 12:15:00,36.8,36.82,36.76,36.81,9000.0,36.1253,36.145,36.0861,36.1351,9000.0
2014-04-01 12:20:00,36.81,36.81,36.79,36.79,7000.0,36.1351,36.1351,36.1155,36.1155,7000.0
2014-04-01 12:25:00,36.78,36.8,36.76,36.77,6500.0,36.1057,36.1253,36.0861,36.0959,6500.0
2014-04-01 12:30:00,36.77,36.78,36.75,36.75,6900.0,36.0959,36.1057,36.0762,36.0762,6900.0
2014-04-01 12:35:00,36.75,36.78,36.75,36.77,6100.0,36.0762,36.1057,36.0762,36.0959,6100.0
2014-04-01 12:40:00,36.76,36.81,36.76,36.81,13100.0,36.0861,36.1351,36.0861,36.1351,13100.0
2014-04-01 12:45:00,36.81,36.84,36.81,36.81,4700.0,36.1351,36.1646,36.1351,36.1351,4700.0
2014-04-01 12:50:00,36.8,36.81,36.77,36.77,4400.0,36.1253,36.1351,36.0959,36.0959,4400.0
2014-04-01 12:55:00,36.76,36.77,36.72,36.73,7600.0,36.0861,36.0959,36.0468,36.0566,7600.0
2014-04-01 13:00:00,36.72,36.72,36.67,36.69,9400.0,36.0468,36.0468,35.9977,36.0173,9400.0
2014-04-01 13:05:00,36.7,36.73,36.69,36.71,6100.0,36.0272,36.0566,36.0173,36.037,6100.0
2014-04-01 13:10:00,36.71,36.71,36.67,36.67,6600.0,36.037,36.037,35.9977,35.9977,6600.0
2014-04-01 13:15:00,36.67,36.71,36.67,36.7,7800.0,35.9977,36.037,35.9977,36.0272,7800.0
2014-04-01 13:20:00,36.69,36.71,36.66,36.7,9400.0,36.0173,36.037,35.9879,36.0272,9400.0
2014-04-01 13:25:00,36.71,36.76,36.71,36.76,5800.0,36.037,36.0861,36.037,36.0861,5800.0
2014-04-01 13:30:00,36.75,36.77,36.75,36.77,7500.0,36.0762,36.0959,36.0762,36.0959,7500.0
2014-04-01 13:35:00,36.76,36.78,36.74,36.76,8400.0,36.0861,36.1057,36.0664,36.0861,8400.0
2014-04-01 13:40:00,36.76,36.81,36.75,36.81,4800.0,36.0861,36.1351,36.0762,36.1351,4800.0
2014-04-01 13:45:00,36.81,36.82,36.79,36.82,6700.0,36.1351,36.145,36.1155,36.145,6700.0
2014-04-01 13:50:00,36.81,36.85,36.81,36.85,6600.0,36.1351,36.1744,36.1351,36.1744,6600.0
2014-04-01 13:55:00,36.85,36.85,36.81,36.85,6100.0,36.1744,36.1744,36.1351,36.1744,6100.0
2014-04-01 14:00:00,36.84,36.85,36.84,36.85,2900.0,36.1646,36.1744,36.1646,36.1744,2900.0
2014-04-01 14:05:00,36.83,36.87,36.83,36.86,4600.0,36.1548,36.194,36.1548,36.1842,4600.0
2014-04-01 14:10:00,36.86,36.89,36.86,36.87,4800.0,36.1842,36.2137,36.1842,36.194,4800.0
2014-04-01 14:15:00,36.87,36.89,36.86,36.89,4500.0,36.194,36.2137,36.1842,36.2137,4500.0
2014-04-01 14:20:00,36.88,36.89,36.87,36.88,7000.0,36.2039,36.2137,36.194,36.2039,7000.0
2014-04-01 14:25:00,36.88,36.9,36.87,36.9,8900.0,36.2039,36.2235,36.194,36.2235,8900.0
2014-04-01 14:30:00,36.89,36.91,36.87,36.89,13800.0,36.2137,36.2333,36.194,36.2137,13800.0
2014-04-01 14:35:00,36.89,36.9,36.87,36.9,18000.0,36.2137,36.2235,36.194,36.2235,18000.0
2014-04-01 14:40:00,36.91,36.92,36.9,36.9,6700.0,36.2333,36.2431,36.2235,36.2235,6700.0
2014-04-01 14:45:00,36.89,36.92,36.89,36.9,9300.0,36.2137,36.2431,36.2137,36.2235,9300.0
2014-04-01 14:50:00,36.9,36.94,36.89,36.94,7700.0,36.2235,36.2628,36.2137,36.2628,7700.0
2014-04-01 14:55:00,36.94,36.97,36.93,36.97,8700.0,36.2628,36.2922,36.2529,36.2922,8700.0
2014-04-01 15:00:00,36.96,36.96,36.92,36.92,7500.0,36.2824,36.2824,36.2431,36.2431,7500.0
2014-04-01 15:05:00,36.92,36.95,36.92,36.95,9900.0,36.2431,36.2726,36.2431,36.2726,9900.0
2014-04-01 15:10:00,36.96,36.98,36.94,36.98,10300.0,36.2824,36.302,36.2628,36.302,10300.0
2014-04-01 15:15:00,36.98,36.98,36.94,36.96,16800.0,36.302,36.302,36.2628,36.2824,16800.0
2014-04-01 15:20:00,36.96,36.98,36.95,36.98,8600.0,36.2824,36.302,36.2726,36.302,8600.0
2014-04-01 15:25:00,36.98,37.02,36.98,36.99,34100.0,36.302,36.3413,36.302,36.3118,34100.0
2014-04-01 15:30:00,36.99,36.99,36.95,36.97,15700.0,36.3118,36.3118,36.2726,36.2922,15700.0
2014-04-01 15:35:00,36.96,37.01,36.96,37.01,10100.0,36.2824,36.3315,36.2824,36.3315,10100.0
2014-04-01 15:40:00,37.02,37.02,36.99,36.99,14400.0,36.3413,36.3413,36.3118,36.3118,14400.0
2014-04-01 15:45:00,37.0,37.06,37.0,37.06,27000.0,36.3217,36.3806,36.3217,36.3806,27000.0
2014-04-01 15:50:00,37.06,37.08,37.05,37.05,26000.0,36.3806,36.4002,36.3707,36.3707,26000.0
2014-04-01 15:55:00,37.05,37.06,37.01,37.04,65400.0,36.3707,36.3806,36.3315,36.3609,65400.0
2014-04-02 09:30:00,37.07,37.07,36.9,36.9,20200.0,36.3904,36.3904,36.2235,36.2235,20200.0
2014-04-02 09:35:00,36.87,36.98,36.87,36.98,9500.0,36.194,36.302,36.194,36.302,9500.0
2014-04-02 09:40:00,36.97,37.03,36.96,36.98,6700.0,36.2922,36.3511,36.2824,36.302,6700.0
2014-04-02 09:45:00,36.97,37.02,36.96,36.97,7100.0,36.2922,36.3413,36.2824,36.2922,7100.0
2014-04-02 09:50:00,36.96,37.02,36.94,36.97,10100.0,36.2824,36.3413,36.2628,36.2922,10100.0
2014-04-02 09:55:00,36.95,37.0,36.92,36.94,14000.0,36.2726,36.3217,36.2431,36.2628,14000.0
2014-04-02 10:00:00,36.95,37.0,36.9,36.97,11500.0,36.2726,36.3217,36.2235,36.2922,11500.0
2014-04-02 10:05:00,36.96,37.01,36.94,36.98,17400.0,36.2824,36.3315,36.2628,36.302,17400.0
2014-04-02 10:10:00,36.99,36.99,36.91,36.98,27600.0,36.3118,36.3118,36.2333,36.302,27600.0
2014-04-02 10:15:00,36.97,37.0,36.97,36.99,6400.0,36.2922,36.3217,36.2922,36.3118,6400.0
2014-04-02 10:20:00,36.99,37.01,36.97,36.99,14100.0,36.3118,36.3315,36.2922,36.3118,14100.0
2014-04-02 10:25:00,36.99,37.07,36.99,37.06,7000.0,36.3118,36.3904,36.3118,36.3806,7000.0
2014-04-02 10:30:00,37.07,37.09,37.06,37.09,8000.0,36.3904,36.41,36.3806,36.41,8000.0
2014-04-02 10:35:00,37.1,37.12,37.08,37.08,7800.0,36.4198,36.4395,36.4002,36.4002,7800.0
2014-04-02 10:40:00,37.07,37.08,37.05,37.08,5300.0,36.3904,36.4002,36.3707,36.4002,5300.0
2014-04-02 10:45:00,37.07,37.09,37.04,37.04,2800.0,36.3904,36.41,36.3609,36.3609,2800.0
2014-04-02 10:50:00,37.03,37.05,37.03,37.05,9200.0,36.3511,36.3707,36.3511,36.3707,9200.0
2014-04-02 10:55:00,37.04,37.05,36.98,37.03,17600.0,36.3609,36.3707,36.302,36.3511,17600.0
2014-04-02 11:00:00,37.04,37.09,37.04,37.06,6500.0,36.3609,36.41,36.3609,36.3806,6500.0
2014-04-02 11:05:00,37.06,37.06,37.01,37.01,3500.0,36.3806,36.3806,36.3315,36.3315,3500.0
2014-04-02 11:10:00,37.02,37.03,36.99,36.99,2600.0,36.3413,36.3511,36.3118,36.3118,2600.0
2014-04-02 11:15:00,36.98,36.99,36.95,36.99,7000.0,36.302,36.3118,36.2726,36.3118,7000.0
2014-04-02 11:20:00,36.97,36.99,36.97,36.98,6500.0,36.2922,36.3118,36.2922,36.302,6500.0
2014-04-02 11:25:00,36.99,37.0,36.96,36.96,15700.0,36.3118,36.3217,36.2824,36.2824,15700.0
2014-04-02 11:30:00,36.96,36.97,36.94,36.94,7000.0,36.2824,36.2922,36.2628,36.2628,7000.0
2014-04-02 11:35:00,36.94,36.95,36.91,36.93,7900.0,36.2628,36.2726,36.2333,36.2529,7900.0
2014-04-02 11:40:00,36.93,36.97,36.93,36.97,3700.0,36.2529,36.2922,36.2529,36.2922,3700.0
2014-04-02 11:45:00,36.96,36.98,36.92,36.92,7800.0,36.2824,36.302,36.2431,36.2431,7800.0
2014-04-02 11:50:00,36.93,36.94,36.91,36.94,8900.0,36.2529,36.2628,36.2333,36.2628,8900.0
2014-04-02 11:55:00,36.94,36.94,36.91,36.92,9800.0,36.2628,36.2628,36.2333,36.2431,9800.0
2014-04-02 12:00:00,36.92,36.93,36.85,36.85,11200.0,36.2431,36.2529,36.1744,36.1744,11200.0
2014-04-02 12:05:00,36.85,36.93,36.85,36.92,8600.0,36.1744,36.2529,36.1744,36.2431,8600.0
2014-04-02 12:10:00,36.94,36.94,36.9,36.9,11500.0,36.2628,36.2628,36.2235,36.2235,11500.0
2014-04-02 12:15:00,36.9,36.93,36.89,36.9,8500.0,36.2235,36.2529,36.2137,36.2235,8500.0
2014-04-02 12:20:00,36.89,36.96,36.89,36.93,5500.0,36.2137,36.2824,36.2137,36.2529,5500.0
2014-04-02 12:25:00,36.93,36.94,36.92,36.92,4000.0,36.2529,36.2628,36.2431,36.2431,4000.0
2014-04-02 12:30:00,36.94,36.96,36.91,36.92,7000.0,36.2628,36.2824,36.2333,36.2431,7000.0
2014-04-02 12:35:00,36.92,36.98,36.91,36.91,30600.0,36.2431,36.302,36.2333,36.2333,30600.0
2014-04-02 12:40:00,36.92,36.96,36.92,36.96,4600.0,36.2431,36.2824,36.2431,36.2824,4600.0
2014-04-02 12:45:00,36.96,36.97,36.94,36.96,3200.0,36.2824,36.2922,36.2628,36.2824,3200.0
2014-04-02 12:50:00,36.97,37.01,36.96,36.98,13300.0,36.2922,36.3315,36.2824,36.302,13300.0
2014-04-02 12:55:00,36.97,36.97,36.94,36.95,6400.0,36.2922,36.2922,36.2628,36.2726,6400.0
2014-04-02 13:00:00,36.95,36.97,36.95,36.97,2200.0,36.2726,36.2922,36.2726,36.2922,2200.0
2014-04-02 13:05:00,36.97,36.98,36.94,36.94,5800.0,36.2922,36.302,36.2628,36.2628,5800.0
2014-04-02 13:10:00,36.95,36.98,36.94,36.95,22300.0,36.2726,36.302,36.2628,36.2726,22300.0
2014-04-02 13:15:00,36.95,36.95,36.92,36.92,11200.0,36.2726,36.2726,36.2431,36.2431,11200.0
2014-04-02 13:20:00,36.92,36.93,36.89,36.92,9200.0,36.2431,36.2529,36.2137,36.2431,9200.0
2014-04-02 13:25:00,36.93,36.98,36.93,36.98,7300.0,36.2529,36.302,36.2529,36.302,7300.0
2014-04-02 13:30:00,36.99,36.99,36.96,36.99,9600.0,36.3118,36.3118,36.2824,36.3118,9600.0
2014-04-02 13:35:00,37.0,37.02,36.95,36.95,11500.0,36.3217,36.3413,36.2726,36.2726,11500.0
2014-04-02 13:40:00,36.95,36.96,36.92,36.92,7800.0,36.2726,36.2824,36.2431,36.2431,7800.0
2014-04-02 13:45:00,36.91,36.94,36.9,36.92,14000.0,36.2333,36.2628,36.2235,36.2431,14000.0
2014-04-02 13:50:00,36.92,36.92,36.87,36.88,28400.0,36.2431,36.2431,36.194,36.2039,28400.0
2014-04-02 13:55:00,36.87,36.9,36.87,36.89,12600.0,36.194,36.2235,36.194,36.2137,12600.0
2014-04-02 14:00:00,36.89,36.9,36.87,36.87,14500.0,36.2137,36.2235,36.194,36.194,14500.0
2014-04-02 14:05:00,36.88,36.9,36.87,36.9,10100.0,36.2039,36.2235,36.194,36.2235,10100.0
2014-04-02 14:10:00,36.9,36.91,36.87,36.88,16500.0,36.2235,36.2333,36.194,36.2039,16500.0
2014-04-02 14:15:00,36.88,36.88,36.84,36.84,19400.0,36.2039,36.2039,36.1646,36.1646,19400.0
2014-04-02 14:20:00,36.83,36.86,36.82,36.82,14400.0,36.1548,36.1842,36.145,36.145,14400.0
2014-04-02 14:25:00,36.82,36.82,36.79,36.8,13700.0,36.145,36.145,36.1155,36.1253,13700.0
2014-04-02 14:30:00,36.8,36.83,36.8,36.83,13100.0,36.1253,36.1548,36.1253,36.1548,13100.0
2014-04-02 14:35:00,36.83,36.87,36.82,36.85,10200.0,36.1548,36.194,36.145,36.1744,10200.0
2014-04-02 14:40:00,36.85,36.87,36.85,36.85,9500.0,36.1744,36.194,36.1744,36.1744,9500.0
2014-04-02 14:45:00,36.85,36.87,36.85,36.86,11500.0,36.1744,36.194,36.1744,36.1842,11500.0
2014-04-02 14:50:00,36.85,36.86,36.84,36.84,15000.0,36.1744,36.1842,36.1646,36.1646,15000.0
2014-04-02 14:55:00,36.84,36.87,36.82,36.87,12600.0,36.1646,36.194,36.145,36.194,12600.0
2014-04-02 15:00:00,36.87,36.88,36.85,36.87,15000.0,36.194,36.2039,36.1744,36.194,15000.0
2014-04-02 15:05:00,36.87,36.88,36.87,36.88,6800.0,36.194,36.2039,36.194,36.2039,6800.0
2014-04-02 15:10:00,36.88,36.9,36.87,36.89,14900.0,36.2039,36.2235,36.194,36.2137,14900.0
2014-04-02 15:15:00,36.9,36.9,36.89,36.9,8100.0,36.2235,36.2235,36.2137,36.2235,8100.0
2014-04-02 15:20:00,36.9,36.97,36.88,36.95,60300.0,36.2235,36.2922,36.2039,36.2726,60300.0
2014-04-02 15:25:00,36.95,37.04,36.95,37.04,39600.0,36.2726,36.3609,36.2726,36.3609,39600.0
2014-04-02 15:30:00,37.04,37.05,36.98,36.98,31600.0,36.3609,36.3707,36.302,36.302,31600.0
2014-04-02 15:35:00,36.99,36.99,36.96,36.98,24500.0,36.3118,36.3118,36.2824,36.302,24500.0
2014-04-02 15:40:00,36.98,37.0,36.97,36.99,20900.0,36.302,36.3217,36.2922,36.3118,20900.0
2014-04-02 15:45:00,37.0,37.01,36.98,37.0,54600.0,36.3217,36.3315,36.302,36.3217,54600.0
2014-04-02 15:50:00,37.01,37.01,36.99,37.0,24200.0,36.3315,36.3315,36.3118,36.3217,24200.0
2014-04-02 15:55:00,37.0,37.0,36.98,36.99,72600.0,36.3217,36.3217,36.302,36.3118,72600.0
2014-04-03 09:30:00,37.12,37.12,36.91,36.94,18100.0,36.4395,36.4395,36.2333,36.2628,18100.0
2014-04-03 09:35:00,36.94,36.99,36.88,36.93,28900.0,36.2628,36.3118,36.2039,36.2529,28900.0
2014-04-03 09:40:00,36.94,36.98,36.82,36.86,96200.0,36.2628,36.302,36.145,36.1842,96200.0
2014-04-03 09:45:00,36.87,36.87,36.76,36.77,36800.0,36.194,36.194,36.0861,36.0959,36800.0
2014-04-03 09:50:00,36.77,36.82,36.67,36.73,83600.0,36.0959,36.145,35.9977,36.0566,83600.0
2014-04-03 09:55:00,36.74,36.91,36.62,36.86,128700.0,36.0664,36.2333,35.9486,36.1842,128700.0
2014-04-03 10:00:00,36.86,36.98,36.78,36.91,38600.0,36.1842,36.302,36.1057,36.2333,38600.0
2014-04-03 10:05:00,36.93,36.94,36.75,36.81,100600.0,36.2529,36.2628,36.0762,36.1351,100600.0
2014-04-03 10:10:00,36.81,36.87,36.69,36.87,149800.0,36.1351,36.194,36.0173,36.194,149800.0
2014-04-03 10:15:00,36.86,36.98,36.84,36.88,66900.0,36.1842,36.302,36.1646,36.2039,66900.0
2014-04-03 10:20:00,36.88,36.94,36.85,36.89,84800.0,36.2039,36.2628,36.1744,36.2137,84800.0
2014-04-03 10:25:00,36.89,36.92,36.88,36.91,52900.0,36.2137,36.2431,36.2039,36.2333,52900.0
2014-04-03 10:30:00,36.91,36.91,36.87,36.88,69100.0,36.2333,36.2333,36.194,36.2039,69100.0
2014-04-03 10:35:00,36.88,36.89,36.8,36.8,34500.0,36.2039,36.2137,36.1253,36.1253,34500.0
2014-04-03 10:40:00,36.8,36.81,36.74,36.78,68500.0,36.1253,36.1351,36.0664,36.1057,68500.0
2014-04-03 10:45:00,36.78,36.81,36.78,36.81,11000.0,36.1057,36.1351,36.1057,36.1351,11000.0
2014-04-03 10:50:00,36.81,36.81,36.79,36.81,21000.0,36.1351,36.1351,36.1155,36.1351,21000.0
2014-04-03 10:55:00,36.8,36.93,36.78,36.9,71300.0,36.1253,36.2529,36.1057,36.2235,71300.0
2014-04-03 11:00:00,36.9,36.9,36.85,36.89,9900.0,36.2235,36.2235,36.1744,36.2137,9900.0
2014-04-03 11:05:00,36.89,36.9,36.88,36.89,17500.0,36.2137,36.2235,36.2039,36.2137,17500.0
2014-04-03 11:10:00,36.89,36.9,36.85,36.85,14000.0,36.2137,36.2235,36.1744,36.1744,14000.0
2014-04-03 11:15:00,36.84,36.89,36.84,36.85,16100.0,36.1646,36.2137,36.1646,36.1744,16100.0
2014-04-03 11:20:00,36.85,36.86,36.75,36.75,29900.0,36.1744,36.1842,36.0762,36.0762,29900.0
2014-04-03 11:25:00,36.77,36.79,36.68,36.75,40300.0,36.0959,36.1155,36.0075,36.0762,40300.0
2014-04-03 11:30:00,36.74,36.82,36.74,36.82,10000.0,36.0664,36.145,36.0664,36.145,10000.0
2014-04-03 11:35:00,36.82,36.82,36.77,36.77,9000.0,36.145,36.145,36.0959,36.0959,9000.0
2014-04-03 11:40:00,36.77,36.78,36.68,36.71,54200.0,36.0959,36.1057,36.0075,36.037,54200.0
2014-04-03 11:45:00,36.72,36.75,36.7,36.75,11600.0,36.0468,36.0762,36.0272,36.0762,11600.0
2014-04-03 11:50:00,36.75,36.77,36.64,36.64,42800.0,36.0762,36.0959,35.9683,35.9683,42800.0
2014-04-03 11:55:00,36.64,36.68,36.62,36.65,26300.0,35.9683,36.0075,35.9486,35.9781,26300.0
2014-04-03 12:00:00,36.65,36.7,36.62,36.7,23000.0,35.9781,36.0272,35.9486,36.0272,23000.0
2014-04-03 12:05:00,36.7,36.7,36.65,36.65,37800.0,36.0272,36.0272,35.9781,35.9781,37800.0
2014-04-03 12:10:00,36.66,36.72,36.66,36.67,26800.0,35.9879,36.0468,35.9879,35.9977,26800.0
2014-04-03 12:15:00,36.68,36.7,36.65,36.68,23600.0,36.0075,36.0272,35.9781,36.0075,23600.0
2014-04-03 12:20:00,36.69,36.71,36.67,36.68,17600.0,36.0173,36.037,35.9977,36.0075,17600.0
2014-04-03 12:25:00,36.68,36.72,36.67,36.71,10200.0,36.0075,36.0468,35.9977,36.037,10200.0
2014-04-03 12:30:00,36.71,36.72,36.68,36.69,14200.0,36.037,36.0468,36.0075,36.0173,14200.0
2014-04-03 12:35:00,36.69,36.7,36.65,36.67,38000.0,36.0173,36.0272,35.9781,35.9977,38000.0
2014-04-03 12:40:00,36.67,36.71,36.66,36.66,32200.0,35.9977,36.037,35.9879,35.9879,32200.0
2014-04-03 12:45:00,36.66,36.72,36.66,36.7,53300.0,35.9879,36.0468,35.9879,36.0272,53300.0
2014-04-03 12:50:00,36.69,36.71,36.68,36.7,37900.0,36.0173,36.037,36.0075,36.0272,37900.0
2014-04-03 12:55:00,36.71,36.71,36.68,36.71,32400.0,36.037,36.037,36.0075,36.037,32400.0
2014-04-03 13:00:00,36.71,36.72,36.68,36.69,84400.0,36.037,36.0468,36.0075,36.0173,84400.0
2014-04-03 13:05:00,36.69,36.72,36.69,36.69,28900.0,36.0173,36.0468,36.0173,36.0173,28900.0
2014-04-03 13:10:00,36.69,36.7,36.69,36.7,31600.0,36.0173,36.0272,36.0173,36.0272,31600.0
2014-04-03 13:15:00,36.7,36.71,36.7,36.7,14000.0,36.0272,36.037,36.0272,36.0272,14000.0
2014-04-03 13:20:00,36.7,36.7,36.68,36.69,15600.0,36.0272,36.0272,36.0075,36.0173,15600.0
2014-04-03 13:25:00,36.69,36.71,36.69,36.71,15200.0,36.0173,36.037,36.0173,36.037,15200.0
2014-04-03 13:30:00,36.7,36.71,36.69,36.69,26100.0,36.0272,36.037,36.0173,36.0173,26100.0
2014-04-03 13:35:00,36.69,36.71,36.69,36.7,19100.0,36.0173,36.037,36.0173,36.0272,19100.0
2014-04-03 13:40:00,36.71,36.93,36.69,36.91,151200.0,36.037,36.2529,36.0173,36.2333,151200.0
2014-04-03 13:45:00,36.91,36.94,36.9,36.9,19500.0,36.2333,36.2628,36.2235,36.2235,19500.0
2014-04-03 13:50:00,36.91,36.91,36.89,36.89,7200.0,36.2333,36.2333,36.2137,36.2137,7200.0
2014-04-03 13:55:00,36.9,36.9,36.84,36.87,20200.0,36.2235,36.2235,36.1646,36.194,20200.0
2014-04-03 14:00:00,36.86,36.86,36.77,36.78,33300.0,36.1842,36.1842,36.0959,36.1057,33300.0
2014-04-03 14:05:00,36.79,36.8,36.74,36.76,21600.0,36.1155,36.1253,36.0664,36.0861,21600.0
2014-04-03 14:10:00,36.76,36.77,36.7,36.71,28000.0,36.0861,36.0959,36.0272,36.037,28000.0
2014-04-03 14:15:00,36.71,36.75,36.7,36.72,24700.0,36.037,36.0762,36.0272,36.0468,24700.0
2014-04-03 14:20:00,36.71,36.77,36.71,36.75,25700.0,36.037,36.0959,36.037,36.0762,25700.0
2014-04-03 14:25:00,36.74,36.77,36.73,36.77,24700.0,36.0664,36.0959,36.0566,36.0959,24700.0
2014-04-03 14:30:00,36.76,36.77,36.75,36.75,14300.0,36.0861,36.0959,36.0762,36.0762,14300.0
2014-04-03 14:35:00,36.75,36.77,36.68,36.7,36100.0,36.0762,36.0959,36.0075,36.0272,36100.0
2014-04-03 14:40:00,36.69,36.74,36.69,36.74,49500.0,36.0173,36.0664,36.0173,36.0664,49500.0
2014-04-03 14:45:00,36.73,36.73,36.7,36.72,17500.0,36.0566,36.0566,36.0272,36.0468,17500.0
2014-04-03 14:50:00,36.72,36.75,36.72,36.73,24600.0,36.0468,36.0762,36.0468,36.0566,24600.0
2014-04-03 14:55:00,36.73,36.79,36.73,36.76,52900.0,36.0566,36.1155,36.0566,36.0861,52900.0
2014-04-03 15:00:00,36.77,36.78,36.75,36.75,29400.0,36.0959,36.1057,36.0762,36.0762,29400.0
2014-04-03 15:05:00,36.75,36.8,36.75,36.8,35200.0,36.0762,36.1253,36.0762,36.1253,35200.0
2014-04-03 15:10:00,36.8,36.81,36.79,36.8,39200.0,36.1253,36.1351,36.1155,36.1253,39200.0
2014-04-03 15:15:00,36.8,36.84,36.8,36.82,34000.0,36.1253,36.1646,36.1253,36.145,34000.0
2014-04-03 15:20:00,36.82,36.82,36.78,36.8,28900.0,36.145,36.145,36.1057,36.1253,28900.0
2014-04-03 15:25:00,36.81,36.83,36.8,36.8,51600.0,36.1351,36.1548,36.1253,36.1253,51600.0
2014-04-03 15:30:00,36.8,36.83,36.8,36.83,28100.0,36.1253,36.1548,36.1253,36.1548,28100.0
2014-04-03 15:35:00,36.83,36.87,36.82,36.87,27000.0,36.1548,36.194,36.145,36.194,27000.0
2014-04-03 15:40:00,36.87,36.87,36.86,36.87,20200.0,36.194,36.194,36.1842,36.194,20200.0
2014-04-03 15:45:00,36.87,36.87,36.84,36.86,74900.0,36.194,36.194,36.1646,36.1842,74900.0
2014-04-03 15:50:00,36.86,36.89,36.85,36.87,61300.0,36.1842,36.2137,36.1744,36.194,61300.0
2014-04-03 15:55:00,36.87,36.87,36.82,36.82,145400.0,36.194,36.194,36.145,36.145,145400.0
2014-04-04 09:30:00,37.03,37.16,36.95,36.98,75100.0,36.3511,36.4787,36.2726,36.302,75100.0
2014-04-04 09:35:00,36.92,37.07,36.92,37.0,25900.0,36.2431,36.3904,36.2431,36.3217,25900.0
2014-04-04 09:40:00,36.99,37.16,36.99,37.16,24500.0,36.3118,36.4787,36.3118,36.4787,24500.0
2014-04-04 09:45:00,37.15,37.27,37.14,37.18,32000.0,36.4689,36.5867,36.4591,36.4984,32000.0
2014-04-04 09:50:00,37.17,37.22,37.12,37.14,12000.0,36.4885,36.5376,36.4395,36.4591,12000.0
2014-04-04 09:55:00,37.12,37.18,37.09,37.11,29800.0,36.4395,36.4984,36.41,36.4296,29800.0
2014-04-04 10:00:00,37.11,37.28,37.08,37.28,23700.0,36.4296,36.5965,36.4002,36.5965,23700.0
2014-04-04 10:05:00,37.28,37.29,37.16,37.16,19800.0,36.5965,36.6063,36.4787,36.4787,19800.0
2014-04-04 10:10:00,37.18,37.22,37.14,37.16,22600.0,36.4984,36.5376,36.4591,36.4787,22600.0
2014-04-04 10:15:00,37.17,37.25,37.14,37.24,15800.0,36.4885,36.5671,36.4591,36.5573,15800.0
2014-04-04 10:20:00,37.24,37.25,37.2,37.24,11000.0,36.5573,36.5671,36.518,36.5573,11000.0
2014-04-04 10:25:00,37.24,37.25,37.21,37.22,18300.0,36.5573,36.5671,36.5278,36.5376,18300.0
2014-04-04 10:30:00,37.22,37.32,37.22,37.31,9900.0,36.5376,36.6358,36.5376,36.626,9900.0
2014-04-04 10:35:00,37.31,37.41,37.31,37.4,17200.0,36.626,36.7241,36.626,36.7143,17200.0
2014-04-04 10:40:00,37.38,37.41,37.35,37.35,12500.0,36.6947,36.7241,36.6652,36.6652,12500.0
2014-04-04 10:45:00,37.34,37.38,37.33,37.38,4100.0,36.6554,36.6947,36.6456,36.6947,4100.0
2014-04-04 10:50:00,37.38,37.38,37.36,37.36,6700.0,36.6947,36.6947,36.6751,36.6751,6700.0
2014-04-04 10:55:00,37.37,37.38,37.34,37.35,7000.0,36.6849,36.6947,36.6554,36.6652,7000.0
2014-04-04 11:00:00,37.35,37.36,37.31,37.36,7300.0,36.6652,36.6751,36.626,36.6751,7300.0
2014-04-04 11:05:00,37.35,37.38,37.35,37.36,48100.0,36.6652,36.6947,36.6652,36.6751,48100.0
2014-04-04 11:10:00,37.36,37.41,37.36,37.4,49000.0,36.6751,36.7241,36.6751,36.7143,49000.0
2014-04-04 11:15:00,37.39,37.4,37.37,37.38,29500.0,36.7045,36.7143,36.6849,36.6947,29500.0
2014-04-04 11:20:00,37.39,37.41,37.35,37.35,22400.0,36.7045,36.7241,36.6652,36.6652,22400.0
2014-04-04 11:25:00,37.35,37.36,37.27,37.28,20200.0,36.6652,36.6751,36.5867,36.5965,20200.0
2014-04-04 11:30:00,37.28,37.36,37.28,37.35,12100.0,36.5965,36.6751,36.5965,36.6652,12100.0
2014-04-04 11:35:00,37.35,37.35,37.32,37.34,37600.0,36.6652,36.6652,36.6358,36.6554,37600.0
2014-04-04 11:40:00,37.34,37.34,37.32,37.32,46000.0,36.6554,36.6554,36.6358,36.6358,46000.0
2014-04-04 11:45:00,37.33,37.33,37.19,37.2,40100.0,36.6456,36.6456,36.5082,36.518,40100.0
2014-04-04 11:50:00,37.2,37.21,37.05,37.05,58100.0,36.518,36.5278,36.3707,36.3707,58100.0
2014-04-04 11:55:00,37.05,37.12,37.0,37.1,23600.0,36.3707,36.4395,36.3217,36.4198,23600.0
2014-04-04 12:00:00,37.09,37.11,37.0,37.01,14500.0,36.41,36.4296,36.3217,36.3315,14500.0
2014-04-04 12:05:00,36.99,37.03,36.94,36.98,9200.0,36.3118,36.3511,36.2628,36.302,9200.0
2014-04-04 12:10:00,36.99,37.01,36.91,36.91,18500.0,36.3118,36.3315,36.2333,36.2333,18500.0
2014-04-04 12:15:00,36.92,36.96,36.9,36.9,13000.0,36.2431,36.2824,36.2235,36.2235,13000.0
2014-04-04 12:20:00,36.9,36.91,36.88,36.89,12600.0,36.2235,36.2333,36.2039,36.2137,12600.0
2014-04-04 12:25:00,36.88,36.88,36.81,36.82,8100.0,36.2039,36.2039,36.1351,36.145,8100.0
2014-04-04 12:30:00,36.83,36.87,36.82,36.82,4200.0,36.1548,36.194,36.145,36.145,4200.0
2014-04-04 12:35:00,36.82,36.82,36.77,36.79,5500.0,36.145,36.145,36.0959,36.1155,5500.0
2014-04-04 12:40:00,36.79,36.86,36.79,36.86,10500.0,36.1155,36.1842,36.1155,36.1842,10500.0
2014-04-04 12:45:00,36.85,36.86,36.79,36.82,5100.0,36.1744,36.1842,36.1155,36.145,5100.0
2014-04-04 12:50:00,36.8,36.8,36.76,36.76,2800.0,36.1253,36.1253,36.0861,36.0861,2800.0
2014-04-04 12:55:00,36.76,36.76,36.69,36.73,4300.0,36.0861,36.0861,36.0173,36.0566,4300.0
2014-04-04 13:00:00,36.72,36.75,36.65,36.7,5900.0,36.0468,36.0762,35.9781,36.0272,5900.0
2014-04-04 13:05:00,36.7,36.75,36.68,36.73,6500.0,36.0272,36.0762,36.0075,36.0566,6500.0
2014-04-04 13:10:00,36.74,36.76,36.67,36.68,13200.0,36.0664,36.0861,35.9977,36.0075,13200.0
2014-04-04 13:15:00,36.66,36.7,36.63,36.66,36300.0,35.9879,36.0272,35.9584,35.9879,36300.0
2014-04-04 13:20:00,36.67,36.68,36.58,36.61,10400.0,35.9977,36.0075,35.9094,35.9388,10400.0
2014-04-04 13:25:00,36.6,36.69,36.6,36.67,12100.0,35.929,36.0173,35.929,35.9977,12100.0
2014-04-04 13:30:00,36.67,36.69,36.63,36.66,13900.0,35.9977,36.0173,35.9584,35.9879,13900.0
2014-04-04 13:35:00,36.65,36.76,36.65,36.74,14800.0,35.9781,36.0861,35.9781,36.0664,14800.0
2014-04-04 13:40:00,36.73,36.75,36.67,36.71,12500.0,36.0566,36.0762,35.9977,36.037,12500.0
2014-04-04 13:45:00,36.72,36.8,36.71,36.77,17200.0,36.0468,36.1253,36.037,36.0959,17200.0
2014-04-04 13:50:00,36.77,36.78,36.74,36.74,14500.0,36.0959,36.1057,36.0664,36.0664,14500.0
2014-04-04 13:55:00,36.74,36.74,36.61,36.64,9300.0,36.0664,36.0664,35.9388,35.9683,9300.0
2014-04-04 14:00:00,36.63,36.65,36.56,36.56,22200.0,35.9584,35.9781,35.8897,35.8897,22200.0
2014-04-04 14:05:00,36.56,36.56,36.48,36.5,10900.0,35.8897,35.8897,35.8112,35.8308,10900.0
2014-04-04 14:10:00,36.5,36.54,36.48,36.53,10100.0,35.8308,35.8701,35.8112,35.8603,10100.0
2014-04-04 14:15:00,36.53,36.57,36.53,36.56,11600.0,35.8603,35.8995,35.8603,35.8897,11600.0
2014-04-04 14:20:00,36.55,36.55,36.51,36.53,9400.0,35.8799,35.8799,35.8406,35.8603,9400.0
2014-04-04 14:25:00,36.52,36.52,36.49,36.51,11600.0,35.8505,35.8505,35.821,35.8406,11600.0
2014-04-04 14:30:00,36.5,36.52,36.48,36.49,10700.0,35.8308,35.8505,35.8112,35.821,10700.0
2014-04-04 14:35:00,36.49,36.5,36.41,36.45,13500.0,35.821,35.8308,35.7425,35.7817,13500.0
2014-04-04 14:40:00,36.46,36.5,36.45,36.48,15700.0,35.7916,35.8308,35.7817,35.8112,15700.0
2014-04-04 14:45:00,36.47,36.49,36.4,36.47,27900.0,35.8014,35.821,35.7327,35.8014,27900.0
2014-04-04 14:50:00,36.47,36.52,36.46,36.46,10600.0,35.8014,35.8505,35.7916,35.7916,10600.0
2014-04-04 14:55:00,36.47,36.54,36.46,36.54,13800.0,35.8014,35.8701,35.7916,35.8701,13800.0
2014-04-04 15:00:00,36.54,36.54,36.45,36.45,7600.0,35.8701,35.8701,35.7817,35.7817,7600.0
2014-04-04 15:05:00,36.44,36.46,36.43,36.46,12800.0,35.7719,35.7916,35.7621,35.7916,12800.0
2014-04-04 15:10:00,36.47,36.52,36.46,36.52,6800.0,35.8014,35.8505,35.7916,35.8505,6800.0
2014-04-04 15:15:00,36.52,36.56,36.47,36.55,17400.0,35.8505,35.8897,35.8014,35.8799,17400.0
2014-04-04 15:20:00,36.54,36.57,36.51,36.54,9400.0,35.8701,35.8995,35.8406,35.8701,9400.0
2014-04-04 15:25:00,36.54,36.57,36.5,36.54,18400.0,35.8701,35.8995,35.8308,35.8701,18400.0
2014-04-04 15:30:00,36.53,36.56,36.49,36.49,15600.0,35.8603,35.8897,35.821,35.821,15600.0
2014-04-04 15:35:00,36.49,36.54,36.48,36.51,16600.0,35.821,35.8701,35.8112,35.8406,16600.0
2014-04-04 15:40:00,36.51,36.53,36.48,36.49,16000.0,35.8406,35.8603,35.8112,35.821,16000.0
2014-04-04 15:45:00,36.5,36.5,36.45,36.5,36300.0,35.8308,35.8308,35.7817,35.8308,36300.0
2014-04-04 15:50:00,36.49,36.5,36.46,36.5,24000.0,35.821,35.8308,35.7916,35.8308,24000.0
2014-04-04 15:55:00,36.5,36.51,36.44,36.46,58900.0,35.8308,35.8406,35.7719,35.7916,58900.0
2014-04-07 09:30:00,36.47,36.56,36.47,36.49,25900.0,35.8014,35.8897,35.8014,35.821,25900.0
2014-04-07 09:35:00,36.49,36.49,36.17,36.2,26500.0,35.821,35.821,35.5069,35.5363,26500.0
2014-04-07 09:40:00,36.19,36.23,35.97,35.99,32500.0,35.5265,35.5658,35.3105,35.3302,32500.0
2014-04-07 09:45:00,35.97,36.11,35.97,36.01,19100.0,35.3105,35.448,35.3105,35.3498,19100.0
2014-04-07 09:50:00,36.02,36.14,36.02,36.11,22900.0,35.3596,35.4774,35.3596,35.448,22900.0
2014-04-07 09:55:00,36.12,36.18,36.11,36.18,8400.0,35.4578,35.5167,35.448,35.5167,8400.0
2014-04-07 10:00:00,36.2,36.2,36.09,36.15,25100.0,35.5363,35.5363,35.4283,35.4872,25100.0
2014-04-07 10:05:00,36.15,36.16,36.02,36.03,21000.0,35.4872,35.4971,35.3596,35.3694,21000.0
2014-04-07 10:10:00,36.03,36.09,36.02,36.08,24300.0,35.3694,35.4283,35.3596,35.4185,24300.0
2014-04-07 10:15:00,36.08,36.08,35.99,36.05,12500.0,35.4185,35.4185,35.3302,35.3891,12500.0
2014-04-07 10:20:00,36.06,36.06,35.9,35.9,23600.0,35.3989,35.3989,35.2418,35.2418,23600.0
2014-04-07 10:25:00,35.9,35.92,35.85,35.88,21700.0,35.2418,35.2615,35.1927,35.2222,21700.0
2014-04-07 10:30:00,35.89,35.91,35.86,35.91,17100.0,35.232,35.2516,35.2026,35.2516,17100.0
2014-04-07 10:35:00,35.91,35.92,35.79,35.81,22200.0,35.2516,35.2615,35.1338,35.1535,22200.0
2014-04-07 10:40:00,35.81,35.88,35.78,35.87,13200.0,35.1535,35.2222,35.124,35.2124,13200.0
2014-04-07 10:45:00,35.87,35.87,35.74,35.76,22300.0,35.2124,35.2124,35.0848,35.1044,22300.0
2014-04-07 10:50:00,35.75,35.84,35.75,35.84,16400.0,35.0946,35.1829,35.0946,35.1829,16400.0
2014-04-07 10:55:00,35.84,35.84,35.73,35.73,29700.0,35.1829,35.1829,35.0749,35.0749,29700.0
2014-04-07 11:00:00,35.75,35.81,35.74,35.76,29800.0,35.0946,35.1535,35.0848,35.1044,29800.0
2014-04-07 11:05:00,35.75,35.8,35.73,35.73,25500.0,35.0946,35.1437,35.0749,35.0749,25500.0
2014-04-07 11:10:00,35.74,35.85,35.73,35.8,18300.0,35.0848,35.1927,35.0749,35.1437,18300.0
2014-04-07 11:15:00,35.8,35.82,35.7,35.75,24100.0,35.1437,35.1633,35.0455,35.0946,24100.0
2014-04-07 11:20:00,35.75,35.79,35.67,35.7,24600.0,35.0946,35.1338,35.016,35.0455,24600.0
2014-04-07 11:25:00,35.71,35.75,35.7,35.72,10200.0,35.0553,35.0946,35.0455,35.0651,10200.0
2014-04-07 11:30:00,35.72,35.75,35.71,35.72,11200.0,35.0651,35.0946,35.0553,35.0651,11200.0
2014-04-07 11:35:00,35.7,35.72,35.68,35.7,10600.0,35.0455,35.0651,35.0259,35.0455,10600.0
2014-04-07 11:40:00,35.7,35.75,35.67,35.68,14600.0,35.0455,35.0946,35.016,35.0259,14600.0
2014-04-07 11:45:00,35.7,35.7,35.65,35.66,20600.0,35.0455,35.0455,34.9964,35.0062,20600.0
2014-04-07 11:50:00,35.68,35.68,35.62,35.67,12000.0,35.0259,35.0259,34.967,35.016,12000.0
2014-04-07 11:55:00,35.66,35.67,35.61,35.62,15000.0,35.0062,35.016,34.9571,34.967,15000.0
2014-04-07 12:00:00,35.61,35.64,35.58,35.61,15000.0,34.9571,34.9866,34.9277,34.9571,15000.0
2014-04-07 12:05:00,35.61,35.62,35.53,35.55,28800.0,34.9571,34.967,34.8786,34.8982,28800.0
2014-04-07 12:10:00,35.55,35.58,35.53,35.54,16700.0,34.8982,34.9277,34.8786,34.8884,16700.0
2014-04-07 12:15:00,35.55,35.55,35.48,35.48,14600.0,34.8982,34.8982,34.8295,34.8295,14600.0
2014-04-07 12:20:00,35.48,35.6,35.48,35.6,9500.0,34.8295,34.9473,34.8295,34.9473,9500.0
2014-04-07 12:25:00,35.6,35.64,35.59,35.6,10300.0,34.9473,34.9866,34.9375,34.9473,10300.0
2014-04-07 12:30:00,35.6,35.65,35.58,35.65,7200.0,34.9473,34.9964,34.9277,34.9964,7200.0
2014-04-07 12:35:00,35.65,35.69,35.63,35.65,7200.0,34.9964,35.0357,34.9768,34.9964,7200.0
2014-04-07 12:40:00,35.67,35.72,35.65,35.67,8000.0,35.016,35.0651,34.9964,35.016,8000.0
2014-04-07 12:45:00,35.68,35.68,35.65,35.66,5800.0,35.0259,35.0259,34.9964,35.0062,5800.0
2014-04-07 12:50:00,35.65,35.71,35.63,35.65,9800.0,34.9964,35.0553,34.9768,34.9964,9800.0
2014-04-07 12:55:00,35.65,35.66,35.62,35.65,9400.0,34.9964,35.0062,34.967,34.9964,9400.0
2014-04-07 13:00:00,35.64,35.68,35.64,35.66,8000.0,34.9866,35.0259,34.9866,35.0062,8000.0
2014-04-07 13:05:00,35.65,35.65,35.57,35.57,8700.0,34.9964,34.9964,34.9179,34.9179,8700.0
2014-04-07 13:10:00,35.57,35.59,35.55,35.55,14000.0,34.9179,34.9375,34.8982,34.8982,14000.0
2014-04-07 13:15:00,35.56,35.57,35.54,35.56,5800.0,34.9081,34.9179,34.8884,34.9081,5800.0
2014-04-07 13:20:00,35.56,35.58,35.53,35.53,30800.0,34.9081,34.9277,34.8786,34.8786,30800.0
2014-04-07 13:25:00,35.53,35.54,35.47,35.49,14400.0,34.8786,34.8884,34.8197,34.8393,14400.0
2014-04-07 13:30:00,35.49,35.51,35.45,35.46,12700.0,34.8393,34.859,34.8001,34.8099,12700.0
2014-04-07 13:35:00,35.47,35.47,35.42,35.45,12500.0,34.8197,34.8197,34.7706,34.8001,12500.0
2014-04-07 13:40:00,35.45,35.56,35.45,35.53,27700.0,34.8001,34.9081,34.8001,34.8786,27700.0
2014-04-07 13:45:00,35.53,35.54,35.47,35.5,10800.0,34.8786,34.8884,34.8197,34.8492,10800.0
2014-04-07 13:50:00,35.5,35.52,35.46,35.5,13500.0,34.8492,34.8688,34.8099,34.8492,13500.0
2014-04-07 13:55:00,35.5,35.51,35.48,35.51,4700.0,34.8492,34.859,34.8295,34.859,4700.0
2014-04-07 14:00:00,35.5,35.52,35.47,35.52,20500.0,34.8492,34.8688,34.8197,34.8688,20500.0
2014-04-07 14:05:00,35.5,35.56,35.49,35.55,21000.0,34.8492,34.9081,34.8393,34.8982,21000.0
2014-04-07 14:10:00,35.54,35.54,35.5,35.51,12600.0,34.8884,34.8884,34.8492,34.859,12600.0
2014-04-07 14:15:00,35.51,35.53,35.5,35.5,10600.0,34.859,34.8786,34.8492,34.8492,10600.0
2014-04-07 14:20:00,35.48,35.53,35.42,35.52,31600.0,34.8295,34.8786,34.7706,34.8688,31600.0
2014-04-07 14:25:00,35.52,35.56,35.51,35.55,13500.0,34.8688,34.9081,34.859,34.8982,13500.0
2014-04-07 14:30:00,35.54,35.56,35.49,35.5,27200.0,34.8884,34.9081,34.8393,34.8492,27200.0
2014-04-07 14:35:00,35.51,35.52,35.49,35.51,16900.0,34.859,34.8688,34.8393,34.859,16900.0
2014-04-07 14:40:00,35.51,35.6,35.51,35.6,9400.0,34.859,34.9473,34.859,34.9473,9400.0
2014-04-07 14:45:00,35.6,35.65,35.59,35.65,7400.0,34.9473,34.9964,34.9375,34.9964,7400.0
2014-04-07 14:50:00,35.67,35.7,35.64,35.7,15100.0,35.016,35.0455,34.9866,35.0455,15100.0
2014-04-07 14:55:00,35.69,35.73,35.67,35.7,10600.0,35.0357,35.0749,35.016,35.0455,10600.0
2014-04-07 15:00:00,35.71,35.74,35.7,35.7,13400.0,35.0553,35.0848,35.0455,35.0455,13400.0
2014-04-07 15:05:00,35.7,35.71,35.66,35.71,10700.0,35.0455,35.0553,35.0062,35.0553,10700.0
2014-04-07 15:10:00,35.71,35.76,35.67,35.76,11900.0,35.0553,35.1044,35.016,35.1044,11900.0
2014-04-07 15:15:00,35.75,35.75,35.71,35.71,14500.0,35.0946,35.0946,35.0553,35.0553,14500.0
2014-04-07 15:20:00,35.72,35.73,35.68,35.72,38600.0,35.0651,35.0749,35.0259,35.0651,38600.0
2014-04-07 15:25:00,35.71,35.76,35.71,35.73,14300.0,35.0553,35.1044,35.0553,35.0749,14300.0
2014-04-07 15:30:00,35.74,35.74,35.68,35.7,20600.0,35.0848,35.0848,35.0259,35.0455,20600.0
2014-04-07 15:35:00,35.7,35.71,35.66,35.66,32700.0,35.0455,35.0553,35.0062,35.0062,32700.0
2014-04-07 15:40:00,35.66,35.67,35.65,35.67,16300.0,35.0062,35.016,34.9964,35.016,16300.0
2014-04-07 15:45:00,35.66,35.68,35.63,35.63,51500.0,35.0062,35.0259,34.9768,34.9768,51500.0
2014-04-07 15:50:00,35.63,35.65,35.62,35.62,40300.0,34.9768,34.9964,34.967,34.967,40300.0
2014-04-07 15:55:00,35.62,35.62,35.58,35.59,126900.0,34.967,34.967,34.9277,34.9375,126900.0
2014-04-08 09:30:00,35.62,35.65,35.44,35.59,35400.0,34.967,34.9964,34.7903,34.9375,35400.0
2014-04-08 09:35:00,35.58,35.82,35.58,35.74,16200.0,34.9277,35.1633,34.9277,35.0848,16200.0
2014-04-08 09:40:00,35.75,35.84,35.75,35.8,7900.0,35.0946,35.1829,35.0946,35.1437,7900.0
2014-04-08 09:45:00,35.8,35.8,35.68,35.68,8700.0,35.1437,35.1437,35.0259,35.0259,8700.0
2014-04-08 09:50:00,35.67,35.72,35.62,35.72,7900.0,35.016,35.0651,34.967,35.0651,7900.0
2014-04-08 09:55:00,35.74,35.75,35.6,35.6,9800.0,35.0848,35.0946,34.9473,34.9473,9800.0
2014-04-08 10:00:00,35.6,35.74,35.6,35.68,8200.0,34.9473,35.0848,34.9473,35.0259,8200.0
2014-04-08 10:05:00,35.68,35.72,35.68,35.7,7000.0,35.0259,35.0651,35.0259,35.0455,7000.0
2014-04-08 10:10:00,35.71,35.72,35.63,35.67,16200.0,35.0553,35.0651,34.9768,35.016,16200.0
2014-04-08 10:15:00,35.67,35.68,35.58,35.58,37800.0,35.016,35.0259,34.9277,34.9277,37800.0
2014-04-08 10:20:00,35.56,35.56,35.39,35.4,11900.0,34.9081,34.9081,34.7412,34.751,11900.0
2014-04-08 10:25:00,35.42,35.44,35.37,35.37,11100.0,34.7706,34.7903,34.7215,34.7215,11100.0
2014-04-08 10:30:00,35.38,35.52,35.38,35.49,32100.0,34.7314,34.8688,34.7314,34.8393,32100.0
2014-04-08 10:35:00,35.49,35.55,35.49,35.55,10600.0,34.8393,34.8982,34.8393,34.8982,10600.0
2014-04-08 10:40:00,35.56,35.57,35.53,35.56,17300.0,34.9081,34.9179,34.8786,34.9081,17300.0
2014-04-08 10:45:00,35.57,35.57,35.5,35.53,16000.0,34.9179,34.9179,34.8492,34.8786,16000.0
2014-04-08 10:50:00,35.54,35.68,35.54,35.66,8400.0,34.8884,35.0259,34.8884,35.0062,8400.0
2014-04-08 10:55:00,35.65,35.65,35.62,35.63,9500.0,34.9964,34.9964,34.967,34.9768,9500.0
2014-04-08 11:00:00,35.63,35.68,35.62,35.68,18900.0,34.9768,35.0259,34.967,35.0259,18900.0
2014-04-08 11:05:00,35.67,35.74,35.66,35.69,16600.0,35.016,35.0848,35.0062,35.0357,16600.0
2014-04-08 11:10:00,35.69,35.69,35.61,35.62,19500.0,35.0357,35.0357,34.9571,34.967,19500.0
2014-04-08 11:15:00,35.63,35.74,35.62,35.73,18700.0,34.9768,35.0848,34.967,35.0749,18700.0
2014-04-08 11:20:00,35.72,35.74,35.71,35.71,8400.0,35.0651,35.0848,35.0553,35.0553,8400.0
2014-04-08 11:25:00,35.72,35.72,35.64,35.64,16800.0,35.0651,35.0651,34.9866,34.9866,16800.0
2014-04-08 11:30:00,35.65,35.72,35.64,35.66,13800.0,34.9964,35.0651,34.9866,35.0062,13800.0
2014-04-08 11:35:00,35.66,35.71,35.6,35.69,14300.0,35.0062,35.0553,34.9473,35.0357,14300.0
2014-04-08 11:40:00,35.68,35.71,35.66,35.69,5700.0,35.0259,35.0553,35.0062,35.0357,5700.0
2014-04-08 11:45:00,35.68,35.69,35.66,35.67,6200.0,35.0259,35.0357,35.0062,35.016,6200.0
2014-04-08 11:50:00,35.67,35.7,35.66,35.7,10200.0,35.016,35.0455,35.0062,35.0455,10200.0
2014-04-08 11:55:00,35.7,35.78,35.7,35.78,5000.0,35.0455,35.124,35.0455,35.124,5000.0
2014-04-08 12:00:00,35.78,35.78,35.73,35.77,7000.0,35.124,35.124,35.0749,35.1142,7000.0
2014-04-08 12:05:00,35.78,35.79,35.76,35.79,7400.0,35.124,35.1338,35.1044,35.1338,7400.0
2014-04-08 12:10:00,35.77,35.8,35.77,35.8,4200.0,35.1142,35.1437,35.1142,35.1437,4200.0
2014-04-08 12:15:00,35.8,35.85,35.8,35.85,5800.0,35.1437,35.1927,35.1437,35.1927,5800.0
2014-04-08 12:20:00,35.85,35.85,35.81,35.84,7300.0,35.1927,35.1927,35.1535,35.1829,7300.0
2014-04-08 12:25:00,35.83,35.85,35.83,35.85,3900.0,35.1731,35.1927,35.1731,35.1927,3900.0
2014-04-08 12:30:00,35.87,35.87,35.84,35.84,5200.0,35.2124,35.2124,35.1829,35.1829,5200.0
2014-04-08 12:35:00,35.85,35.88,35.85,35.87,5900.0,35.1927,35.2222,35.1927,35.2124,5900.0
2014-04-08 12:40:00,35.87,35.88,35.82,35.86,10500.0,35.2124,35.2222,35.1633,35.2026,10500.0
2014-04-08 12:45:00,35.85,35.87,35.84,35.85,4100.0,35.1927,35.2124,35.1829,35.1927,4100.0
2014-04-08 12:50:00,35.85,35.86,35.83,35.84,3800.0,35.1927,35.2026,35.1731,35.1829,3800.0
2014-04-08 12:55:00,35.85,35.86,35.76,35.76,10700.0,35.1927,35.2026,35.1044,35.1044,10700.0
2014-04-08 13:00:00,35.76,35.79,35.73,35.74,13300.0,35.1044,35.1338,35.0749,35.0848,13300.0
2014-04-08 13:05:00,35.74,35.74,35.7,35.7,9900.0,35.0848,35.0848,35.0455,35.0455,9900.0
2014-04-08 13:10:00,35.72,35.75,35.71,35.75,6100.0,35.0651,35.0946,35.0553,35.0946,6100.0
2014-04-08 13:15:00,35.77,35.83,35.77,35.8,7600.0,35.1142,35.1731,35.1142,35.1437,7600.0
2014-04-08 13:20:00,35.79,35.85,35.78,35.85,16100.0,35.1338,35.1927,35.124,35.1927,16100.0
2014-04-08 13:25:00,35.86,35.88,35.85,35.88,6300.0,35.2026,35.2222,35.1927,35.2222,6300.0
2014-04-08 13:30:00,35.88,35.88,35.86,35.87,4400.0,35.2222,35.2222,35.2026,35.2124,4400.0
2014-04-08 13:35:00,35.87,35.89,35.86,35.89,10700.0,35.2124,35.232,35.2026,35.232,10700.0
2014-04-08 13:40:00,35.88,35.91,35.88,35.89,6900.0,35.2222,35.2516,35.2222,35.232,6900.0
2014-04-08 13:45:00,35.9,35.9,35.83,35.86,12000.0,35.2418,35.2418,35.1731,35.2026,12000.0
2014-04-08 13:50:00,35.86,35.86,35.84,35.86,7000.0,35.2026,35.2026,35.1829,35.2026,7000.0
2014-04-08 13:55:00,35.85,35.9,35.85,35.89,8600.0,35.1927,35.2418,35.1927,35.232,8600.0
2014-04-08 14:00:00,35.88,35.89,35.82,35.82,18300.0,35.2222,35.232,35.1633,35.1633,18300.0
2014-04-08 14:05:00,35.81,35.83,35.77,35.77,17400.0,35.1535,35.1731,35.1142,35.1142,17400.0
2014-04-08 14:10:00,35.77,35.81,35.77,35.79,9100.0,35.1142,35.1535,35.1142,35.1338,9100.0
2014-04-08 14:15:00,35.79,35.79,35.72,35.72,9200.0,35.1338,35.1338,35.0651,35.0651,9200.0
2014-04-08 14:20:00,35.73,35.74,35.7,35.74,7600.0,35.0749,35.0848,35.0455,35.0848,7600.0
2014-04-08 14:25:00,35.75,35.77,35.71,35.74,17200.0,35.0946,35.1142,35.0553,35.0848,17200.0
2014-04-08 14:30:00,35.74,35.81,35.74,35.8,13200.0,35.0848,35.1535,35.0848,35.1437,13200.0
2014-04-08 14:35:00,35.78,35.8,35.76,35.77,8100.0,35.124,35.1437,35.1044,35.1142,8100.0
2014-04-08 14:40:00,35.77,35.77,35.73,35.75,5300.0,35.1142,35.1142,35.0749,35.0946,5300.0
2014-04-08 14:45:00,35.75,35.81,35.75,35.78,11100.0,35.0946,35.1535,35.0946,35.124,11100.0
2014-04-08 14:50:00,35.78,35.81,35.77,35.78,21500.0,35.124,35.1535,35.1142,35.124,21500.0
2014-04-08 14:55:00,35.79,35.81,35.76,35.76,6600.0,35.1338,35.1535,35.1044,35.1044,6600.0
2014-04-08 15:00:00,35.76,35.76,35.71,35.71,15600.0,35.1044,35.1044,35.0553,35.0553,15600.0
2014-04-08 15:05:00,35.72,35.74,35.71,35.72,14700.0,35.0651,35.0848,35.0553,35.0651,14700.0
2014-04-08 15:10:00,35.73,35.74,35.69,35.7,16500.0,35.0749,35.0848,35.0357,35.0455,16500.0
2014-04-08 15:15:00,35.7,35.73,35.69,35.72,10200.0,35.0455,35.0749,35.0357,35.0651,10200.0
2014-04-08 15:20:00,35.72,35.76,35.72,35.74,13900.0,35.0651,35.1044,35.0651,35.0848,13900.0
2014-04-08 15:25:00,35.75,35.8,35.75,35.77,13500.0,35.0946,35.1437,35.0946,35.1142,13500.0
2014-04-08 15:30:00,35.77,35.82,35.77,35.81,10500.0,35.1142,35.1633,35.1142,35.1535,10500.0
2014-04-08 15:35:00,35.81,35.83,35.79,35.83,22600.0,35.1535,35.1731,35.1338,35.1731,22600.0
2014-04-08 15:40:00,35.83,35.83,35.77,35.77,17900.0,35.1731,35.1731,35.1142,35.1142,17900.0
2014-04-08 15:45:00,35.77,35.78,35.75,35.75,21300.0,35.1142,35.124,35.0946,35.0946,21300.0
2014-04-08 15:50:00,35.75,35.75,35.71,35.72,44100.0,35.0946,35.0946,35.0553,35.0651,44100.0
2014-04-08 15:55:00,35.73,35.77,35.72,35.73,57500.0,35.0749,35.1142,35.0651,35.0749,57500.0
2014-04-09 09:30:00,35.91,35.91,35.82,35.82,12100.0,35.2516,35.2516,35.1633,35.1633,12100.0
2014-04-09 09:35:00,35.82,35.92,35.82,35.9,19400.0,35.1633,35.2615,35.1633,35.2418,19400.0
2014-04-09 09:40:00,35.9,35.9,35.78,35.78,17100.0,35.2418,35.2418,35.124,35.124,17100.0
2014-04-09 09:45:00,35.8,35.86,35.8,35.83,8200.0,35.1437,35.2026,35.1437,35.1731,8200.0
2014-04-09 09:50:00,35.84,35.93,35.82,35.92,38200.0,35.1829,35.2713,35.1633,35.2615,38200.0
2014-04-09 09:55:00,35.92,36.01,35.92,35.92,8500.0,35.2615,35.3498,35.2615,35.2615,8500.0
2014-04-09 10:00:00,35.9,35.93,35.85,35.9,9700.0,35.2418,35.2713,35.1927,35.2418,9700.0
2014-04-09 10:05:00,35.9,35.94,35.88,35.9,14100.0,35.2418,35.2811,35.2222,35.2418,14100.0
2014-04-09 10:10:00,35.91,35.94,35.88,35.89,8500.0,35.2516,35.2811,35.2222,35.232,8500.0
2014-04-09 10:15:00,35.89,35.95,35.89,35.92,9000.0,35.232,35.2909,35.232,35.2615,9000.0
2014-04-09 10:20:00,35.91,35.97,35.91,35.96,16200.0,35.2516,35.3105,35.2516,35.3007,16200.0
2014-04-09 10:25:00,35.97,36.0,35.93,35.93,9100.0,35.3105,35.34,35.2713,35.2713,9100.0
2014-04-09 10:30:00,35.93,36.01,35.92,35.95,27100.0,35.2713,35.3498,35.2615,35.2909,27100.0
2014-04-09 10:35:00,35.95,35.99,35.94,35.97,4600.0,35.2909,35.3302,35.2811,35.3105,4600.0
2014-04-09 10:40:00,35.97,35.98,35.95,35.97,2600.0,35.3105,35.3204,35.2909,35.3105,2600.0
2014-04-09 10:45:00,35.96,35.96,35.9,35.94,5600.0,35.3007,35.3007,35.2418,35.2811,5600.0
2014-04-09 10:50:00,35.94,35.96,35.91,35.94,5300.0,35.2811,35.3007,35.2516,35.2811,5300.0
2014-04-09 10:55:00,35.94,35.95,35.92,35.93,7200.0,35.2811,35.2909,35.2615,35.2713,7200.0
2014-04-09 11:00:00,35.93,35.93,35.88,35.89,7200.0,35.2713,35.2713,35.2222,35.232,7200.0
2014-04-09 11:05:00,35.89,35.92,35.88,35.91,9300.0,35.232,35.2615,35.2222,35.2516,9300.0
2014-04-09 11:10:00,35.91,35.94,35.89,35.9,5300.0,35.2516,35.2811,35.232,35.2418,5300.0
2014-04-09 11:15:00,35.9,35.94,35.9,35.94,3800.0,35.2418,35.2811,35.2418,35.2811,3800.0
2014-04-09 11:20:00,35.95,35.95,35.91,35.92,5100.0,35.2909,35.2909,35.2516,35.2615,5100.0
2014-04-09 11:25:00,35.92,35.98,35.91,35.95,12300.0,35.2615,35.3204,35.2516,35.2909,12300.0
2014-04-09 11:30:00,35.95,35.98,35.94,35.96,8300.0,35.2909,35.3204,35.2811,35.3007,8300.0
2014-04-09 11:35:00,35.96,36.0,35.96,36.0,8000.0,35.3007,35.34,35.3007,35.34,8000.0
2014-04-09 11:40:00,36.01,36.01,35.99,35.99,12600.0,35.3498,35.3498,35.3302,35.3302,12600.0
2014-04-09 11:45:00,36.0,36.09,36.0,36.05,14400.0,35.34,35.4283,35.34,35.3891,14400.0
2014-04-09 11:50:00,36.05,36.05,36.02,36.03,5800.0,35.3891,35.3891,35.3596,35.3694,5800.0
2014-04-09 11:55:00,36.03,36.05,36.03,36.05,4700.0,35.3694,35.3891,35.3694,35.3891,4700.0
2014-04-09 12:00:00,36.05,36.05,36.03,36.04,3600.0,35.3891,35.3891,35.3694,35.3793,3600.0
2014-04-09 12:05:00,36.04,36.09,36.04,36.09,64600.0,35.3793,35.4283,35.3793,35.4283,64600.0
2014-04-09 12:10:00,36.09,36.16,36.09,36.15,40200.0,35.4283,35.4971,35.4283,35.4872,40200.0
2014-04-09 12:15:00,36.16,36.17,36.13,36.17,10500.0,35.4971,35.5069,35.4676,35.5069,10500.0
2014-04-09 12:20:00,36.18,36.21,36.18,36.2,8800.0,35.5167,35.5461,35.5167,35.5363,8800.0
2014-04-09 12:25:00,36.21,36.25,36.21,36.22,6400.0,35.5461,35.5854,35.5461,35.556,6400.0
2014-04-09 12:30:00,36.23,36.25,36.21,36.24,8100.0,35.5658,35.5854,35.5461,35.5756,8100.0
2014-04-09 12:35:00,36.25,36.27,36.23,36.24,3000.0,35.5854,35.605,35.5658,35.5756,3000.0
2014-04-09 12:40:00,36.24,36.24,36.2,36.2,3600.0,35.5756,35.5756,35.5363,35.5363,3600.0
2014-04-09 12:45:00,36.21,36.27,36.2,36.24,8400.0,35.5461,35.605,35.5363,35.5756,8400.0
2014-04-09 12:50:00,36.24,36.24,36.19,36.19,5600.0,35.5756,35.5756,35.5265,35.5265,5600.0
2014-04-09 12:55:00,36.18,36.19,36.18,36.18,2500.0,35.5167,35.5265,35.5167,35.5167,2500.0
2014-04-09 13:00:00,36.19,36.22,36.19,36.2,8800.0,35.5265,35.556,35.5265,35.5363,8800.0
2014-04-09 13:05:00,36.2,36.2,36.19,36.2,1800.0,35.5363,35.5363,35.5265,35.5363,1800.0
2014-04-09 13:10:00,36.2,36.2,36.2,36.2,4100.0,35.5363,35.5363,35.5363,35.5363,4100.0
2014-04-09 13:15:00,36.2,36.21,36.19,36.2,11100.0,35.5363,35.5461,35.5265,35.5363,11100.0
2014-04-09 13:20:00,36.2,36.21,36.19,36.2,5300.0,35.5363,35.5461,35.5265,35.5363,5300.0
2014-04-09 13:25:00,36.2,36.2,36.19,36.2,8200.0,35.5363,35.5363,35.5265,35.5363,8200.0
2014-04-09 13:30:00,36.2,36.22,36.19,36.22,9800.0,35.5363,35.556,35.5265,35.556,9800.0
2014-04-09 13:35:00,36.22,36.24,36.21,36.24,5700.0,35.556,35.5756,35.5461,35.5756,5700.0
2014-04-09 13:40:00,36.24,36.25,36.22,36.25,8700.0,35.5756,35.5854,35.556,35.5854,8700.0
2014-04-09 13:45:00,36.25,36.26,36.2,36.2,12200.0,35.5854,35.5952,35.5363,35.5363,12200.0
2014-04-09 13:50:00,36.19,36.23,36.19,36.21,7800.0,35.5265,35.5658,35.5265,35.5461,7800.0
2014-04-09 13:55:00,36.2,36.21,36.19,36.19,7800.0,35.5363,35.5461,35.5265,35.5265,7800.0
2014-04-09 14:00:00,36.2,36.28,36.2,36.26,37100.0,35.5363,35.6149,35.5363,35.5952,37100.0
2014-04-09 14:05:00,36.27,36.36,36.27,36.36,40800.0,35.605,35.6934,35.605,35.6934,40800.0
2014-04-09 14:10:00,36.36,36.39,36.29,36.29,49600.0,35.6934,35.7228,35.6247,35.6247,49600.0
2014-04-09 14:15:00,36.29,36.38,36.29,36.31,55100.0,35.6247,35.713,35.6247,35.6443,55100.0
2014-04-09 14:20:00,36.31,36.49,36.31,36.47,60100.0,35.6443,35.821,35.6443,35.8014,60100.0
2014-04-09 14:25:00,36.48,36.5,36.45,36.45,12500.0,35.8112,35.8308,35.7817,35.7817,12500.0
2014-04-09 14:30:00,36.45,36.47,36.44,36.46,12500.0,35.7817,35.8014,35.7719,35.7916,12500.0
2014-04-09 14:35:00,36.46,36.48,36.45,36.45,9100.0,35.7916,35.8112,35.7817,35.7817,9100.0
2014-04-09 14:40:00,36.45,36.45,36.43,36.44,77700.0,35.7817,35.7817,35.7621,35.7719,77700.0
2014-04-09 14:45:00,36.43,36.47,36.42,36.42,10800.0,35.7621,35.8014,35.7523,35.7523,10800.0
2014-04-09 14:50:00,36.41,36.44,36.41,36.44,3100.0,35.7425,35.7719,35.7425,35.7719,3100.0
2014-04-09 14:55:00,36.44,36.45,36.37,36.4,10500.0,35.7719,35.7817,35.7032,35.7327,10500.0
2014-04-09 15:00:00,36.39,36.41,36.38,36.41,4200.0,35.7228,35.7425,35.713,35.7425,4200.0
2014-04-09 15:05:00,36.42,36.45,36.41,36.43,7400.0,35.7523,35.7817,35.7425,35.7621,7400.0
2014-04-09 15:10:00,36.43,36.47,36.43,36.44,15300.0,35.7621,35.8014,35.7621,35.7719,15300.0
2014-04-09 15:15:00,36.45,36.46,36.43,36.45,10600.0,35.7817,35.7916,35.7621,35.7817,10600.0
2014-04-09 15:20:00,36.45,36.46,36.43,36.43,15500.0,35.7817,35.7916,35.7621,35.7621,15500.0
2014-04-09 15:25:00,36.43,36.45,36.42,36.45,7100.0,35.7621,35.7817,35.7523,35.7817,7100.0
2014-04-09 15:30:00,36.45,36.47,36.43,36.47,11900.0,35.7817,35.8014,35.7621,35.8014,11900.0
2014-04-09 15:35:00,36.46,36.49,36.45,36.48,17100.0,35.7916,35.821,35.7817,35.8112,17100.0
2014-04-09 15:40:00,36.47,36.48,36.46,36.46,12900.0,35.8014,35.8112,35.7916,35.7916,12900.0
2014-04-09 15:45:00,36.47,36.48,36.45,36.48,27700.0,35.8014,35.8112,35.7817,35.8112,27700.0
2014-04-09 15:50:00,36.48,36.49,36.44,36.45,24800.0,35.8112,35.821,35.7719,35.7817,24800.0
2014-04-09 15:55:00,36.46,36.5,36.45,36.48,36500.0,35.7916,35.8308,35.7817,35.8112,36500.0
2014-04-10 09:30:00,36.44,36.53,36.38,36.47,12700.0,35.7719,35.8603,35.713,35.8014,12700.0
2014-04-10 09:35:00,36.46,36.59,36.39,36.58,11600.0,35.7916,35.9192,35.7228,35.9094,11600.0
2014-04-10 09:40:00,36.53,36.6,36.5,36.6,6900.0,35.8603,35.929,35.8308,35.929,6900.0
2014-04-10 09:45:00,36.61,36.67,36.51,36.53,10500.0,35.9388,35.9977,35.8406,35.8603,10500.0
2014-04-10 09:50:00,36.53,36.53,36.38,36.41,4400.0,35.8603,35.8603,35.713,35.7425,4400.0
2014-04-10 09:55:00,36.4,36.44,36.36,36.44,3700.0,35.7327,35.7719,35.6934,35.7719,3700.0
2014-04-10 10:00:00,36.45,36.5,36.42,36.49,6800.0,35.7817,35.8308,35.7523,35.821,6800.0
2014-04-10 10:05:00,36.5,36.6,36.48,36.6,16600.0,35.8308,35.929,35.8112,35.929,16600.0
2014-04-10 10:10:00,36.6,36.64,36.52,36.52,13400.0,35.929,35.9683,35.8505,35.8505,13400.0
2014-04-10 10:15:00,36.51,36.54,36.42,36.42,6500.0,35.8406,35.8701,35.7523,35.7523,6500.0
2014-04-10 10:20:00,36.45,36.6,36.45,36.59,7800.0,35.7817,35.929,35.7817,35.9192,7800.0
2014-04-10 10:25:00,36.59,36.64,36.55,36.6,15900.0,35.9192,35.9683,35.8799,35.929,15900.0
2014-04-10 10:30:00,36.61,36.61,36.53,36.58,10800.0,35.9388,35.9388,35.8603,35.9094,10800.0
2014-04-10 10:35:00,36.57,36.57,36.5,36.5,3800.0,35.8995,35.8995,35.8308,35.8308,3800.0
2014-04-10 10:40:00,36.5,36.52,36.45,36.49,9400.0,35.8308,35.8505,35.7817,35.821,9400.0
2014-04-10 10:45:00,36.49,36.55,36.47,36.49,4200.0,35.821,35.8799,35.8014,35.821,4200.0
2014-04-10 10:50:00,36.48,36.48,36.45,36.48,5300.0,35.8112,35.8112,35.7817,35.8112,5300.0
2014-04-10 10:55:00,36.48,36.49,36.35,36.36,6600.0,35.8112,35.821,35.6836,35.6934,6600.0
2014-04-10 11:00:00,36.36,36.36,36.3,36.33,6400.0,35.6934,35.6934,35.6345,35.6639,6400.0
2014-04-10 11:05:00,36.33,36.33,36.23,36.27,5600.0,35.6639,35.6639,35.5658,35.605,5600.0
2014-04-10 11:10:00,36.27,36.32,36.26,36.32,4500.0,35.605,35.6541,35.5952,35.6541,4500.0
2014-04-10 11:15:00,36.33,36.35,36.28,36.34,7100.0,35.6639,35.6836,35.6149,35.6738,7100.0
2014-04-10 11:20:00,36.34,36.35,36.32,36.32,2100.0,35.6738,35.6836,35.6541,35.6541,2100.0
2014-04-10 11:25:00,36.33,36.33,36.21,36.22,8200.0,35.6639,35.6639,35.5461,35.556,8200.0
2014-04-10 11:30:00,36.22,36.3,36.21,36.3,10100.0,35.556,35.6345,35.5461,35.6345,10100.0
2014-04-10 11:35:00,36.3,36.31,36.26,36.31,5000.0,35.6345,35.6443,35.5952,35.6443,5000.0
2014-04-10 11:40:00,36.32,36.39,36.3,36.39,9000.0,35.6541,35.7228,35.6345,35.7228,9000.0
2014-04-10 11:45:00,36.4,36.42,36.35,36.36,11200.0,35.7327,35.7523,35.6836,35.6934,11200.0
2014-04-10 11:50:00,36.35,36.39,36.31,36.34,5600.0,35.6836,35.7228,35.6443,35.6738,5600.0
2014-04-10 11:55:00,36.34,36.35,36.25,36.29,16700.0,35.6738,35.6836,35.5854,35.6247,16700.0
2014-04-10 12:00:00,36.29,36.33,36.21,36.23,7200.0,35.6247,35.6639,35.5461,35.5658,7200.0
2014-04-10 12:05:00,36.24,36.24,36.19,36.19,4900.0,35.5756,35.5756,35.5265,35.5265,4900.0
2014-04-10 12:10:00,36.18,36.18,36.12,36.16,11300.0,35.5167,35.5167,35.4578,35.4971,11300.0
2014-04-10 12:15:00,36.16,36.2,36.16,36.19,4900.0,35.4971,35.5363,35.4971,35.5265,4900.0
2014-04-10 12:20:00,36.19,36.21,36.16,36.16,6100.0,35.5265,35.5461,35.4971,35.4971,6100.0
2014-04-10 12:25:00,36.16,36.2,36.15,36.19,3300.0,35.4971,35.5363,35.4872,35.5265,3300.0
2014-04-10 12:30:00,36.19,36.22,36.17,36.18,3700.0,35.5265,35.556,35.5069,35.5167,3700.0
2014-04-10 12:35:00,36.17,36.2,36.16,36.16,5100.0,35.5069,35.5363,35.4971,35.4971,5100.0
2014-04-10 12:40:00,36.15,36.15,36.1,36.13,5500.0,35.4872,35.4872,35.4382,35.4676,5500.0
2014-04-10 12:45:00,36.14,36.15,36.11,36.14,7900.0,35.4774,35.4872,35.448,35.4774,7900.0
2014-04-10 12:50:00,36.14,36.18,36.09,36.17,7500.0,35.4774,35.5167,35.4283,35.5069,7500.0
2014-04-10 12:55:00,36.17,36.17,36.1,36.12,18300.0,35.5069,35.5069,35.4382,35.4578,18300.0
2014-04-10 13:00:00,36.12,36.15,36.09,36.12,13300.0,35.4578,35.4872,35.4283,35.4578,13300.0
2014-04-10 13:05:00,36.12,36.14,36.12,36.13,9400.0,35.4578,35.4774,35.4578,35.4676,9400.0
2014-04-10 13:10:00,36.14,36.14,36.1,36.1,10600.0,35.4774,35.4774,35.4382,35.4382,10600.0
2014-04-10 13:15:00,36.08,36.09,36.01,36.01,9300.0,35.4185,35.4283,35.3498,35.3498,9300.0
2014-04-10 13:20:00,36.01,36.01,35.94,35.95,8400.0,35.3498,35.3498,35.2811,35.2909,8400.0
2014-04-10 13:25:00,35.95,36.02,35.95,36.01,5900.0,35.2909,35.3596,35.2909,35.3498,5900.0
2014-04-10 13:30:00,36.0,36.06,36.0,36.04,2600.0,35.34,35.3989,35.34,35.3793,2600.0
2014-04-10 13:35:00,36.04,36.08,36.04,36.08,49000.0,35.3793,35.4185,35.3793,35.4185,49000.0
2014-04-10 13:40:00,36.07,36.14,36.07,36.14,21100.0,35.4087,35.4774,35.4087,35.4774,21100.0
2014-04-10 13:45:00,36.14,36.18,36.11,36.18,7400.0,35.4774,35.5167,35.448,35.5167,7400.0
2014-04-10 13:50:00,36.17,36.19,36.13,36.19,6800.0,35.5069,35.5265,35.4676,35.5265,6800.0
2014-04-10 13:55:00,36.2,36.23,36.2,36.23,11400.0,35.5363,35.5658,35.5363,35.5658,11400.0
2014-04-10 14:00:00,36.23,36.25,36.22,36.25,5400.0,35.5658,35.5854,35.556,35.5854,5400.0
2014-04-10 14:05:00,36.25,36.29,36.25,36.27,20200.0,35.5854,35.6247,35.5854,35.605,20200.0
2014-04-10 14:10:00,36.26,36.32,36.25,36.3,18800.0,35.5952,35.6541,35.5854,35.6345,18800.0
2014-04-10 14:15:00,36.31,36.33,36.3,36.33,9500.0,35.6443,35.6639,35.6345,35.6639,9500.0
2014-04-10 14:20:00,36.32,36.32,36.29,36.29,14600.0,35.6541,35.6541,35.6247,35.6247,14600.0
2014-04-10 14:25:00,36.3,36.3,36.24,36.26,17500.0,35.6345,35.6345,35.5756,35.5952,17500.0
2014-04-10 14:30:00,36.25,36.26,36.23,36.25,15700.0,35.5854,35.5952,35.5658,35.5854,15700.0
2014-04-10 14:35:00,36.25,36.25,36.18,36.23,16600.0,35.5854,35.5854,35.5167,35.5658,16600.0
2014-04-10 14:40:00,36.23,36.27,36.23,36.26,38600.0,35.5658,35.605,35.5658,35.5952,38600.0
2014-04-10 14:45:00,36.25,36.25,36.18,36.18,20100.0,35.5854,35.5854,35.5167,35.5167,20100.0
2014-04-10 14:50:00,36.18,36.22,36.16,36.16,15900.0,35.5167,35.556,35.4971,35.4971,15900.0
2014-04-10 14:55:00,36.17,36.19,36.13,36.16,16400.0,35.5069,35.5265,35.4676,35.4971,16400.0
2014-04-10 15:00:00,36.15,36.16,36.04,36.05,21200.0,35.4872,35.4971,35.3793,35.3891,21200.0
2014-04-10 15:05:00,36.03,36.04,35.96,35.97,23400.0,35.3694,35.3793,35.3007,35.3105,23400.0
2014-04-10 15:10:00,35.96,36.03,35.96,36.02,13600.0,35.3007,35.3694,35.3007,35.3596,13600.0
2014-04-10 15:15:00,36.0,36.07,36.0,36.07,14700.0,35.34,35.4087,35.34,35.4087,14700.0
2014-04-10 15:20:00,36.08,36.08,35.99,36.03,22400.0,35.4185,35.4185,35.3302,35.3694,22400.0
2014-04-10 15:25:00,36.03,36.08,36.01,36.05,19800.0,35.3694,35.4185,35.3498,35.3891,19800.0
2014-04-10 15:30:00,36.05,36.11,36.03,36.08,31200.0,35.3891,35.448,35.3694,35.4185,31200.0
2014-04-10 15:35:00,36.09,36.13,36.08,36.12,25700.0,35.4283,35.4676,35.4185,35.4578,25700.0
2014-04-10 15:40:00,36.12,36.16,36.08,36.16,43600.0,35.4578,35.4971,35.4185,35.4971,43600.0
2014-04-10 15:45:00,36.15,36.19,36.13,36.18,61800.0,35.4872,35.5265,35.4676,35.5167,61800.0
2014-04-10 15:50:00,36.19,36.19,36.15,36.16,56500.0,35.5265,35.5265,35.4872,35.4971,56500.0
2014-04-10 15:55:00,36.15,36.17,36.08,36.08,118300.0,35.4872,35.5069,35.4185,35.4185,118300.0
2014-04-11 09:30:00,35.91,35.91,35.8,35.87,23900.0,35.2516,35.2516,35.1437,35.2124,23900.0
2014-04-11 09:35:00,35.84,35.93,35.81,35.9,10700.0,35.1829,35.2713,35.1535,35.2418,10700.0
2014-04-11 09:40:00,35.93,35.98,35.81,35.81,29900.0,35.2713,35.3204,35.1535,35.1535,29900.0
2014-04-11 09:45:00,35.8,35.83,35.76,35.82,20600.0,35.1437,35.1731,35.1044,35.1633,20600.0
2014-04-11 09:50:00,35.83,35.91,35.79,35.9,26700.0,35.1731,35.2516,35.1338,35.2418,26700.0
2014-04-11 09:55:00,35.89,35.92,35.81,35.85,22600.0,35.232,35.2615,35.1535,35.1927,22600.0
2014-04-11 10:00:00,35.82,35.83,35.76,35.76,16400.0,35.1633,35.1731,35.1044,35.1044,16400.0
2014-04-11 10:05:00,35.78,35.81,35.72,35.76,26600.0,35.124,35.1535,35.0651,35.1044,26600.0
2014-04-11 10:10:00,35.77,35.8,35.62,35.66,29800.0,35.1142,35.1437,34.967,35.0062,29800.0
2014-04-11 10:15:00,35.66,35.68,35.58,35.58,16400.0,35.0062,35.0259,34.9277,34.9277,16400.0
2014-04-11 10:20:00,35.61,35.64,35.55,35.57,25800.0,34.9571,34.9866,34.8982,34.9179,25800.0
2014-04-11 10:25:00,35.57,35.64,35.55,35.55,33300.0,34.9179,34.9866,34.8982,34.8982,33300.0
2014-04-11 10:30:00,35.57,35.68,35.57,35.65,25200.0,34.9179,35.0259,34.9179,34.9964,25200.0
2014-04-11 10:35:00,35.65,35.67,35.59,35.59,13100.0,34.9964,35.016,34.9375,34.9375,13100.0
2014-04-11 10:40:00,35.6,35.67,35.6,35.6,15100.0,34.9473,35.016,34.9473,34.9473,15100.0
2014-04-11 10:45:00,35.6,35.6,35.55,35.55,18600.0,34.9473,34.9473,34.8982,34.8982,18600.0
2014-04-11 10:50:00,35.55,35.64,35.52,35.64,37000.0,34.8982,34.9866,34.8688,34.9866,37000.0
2014-04-11 10:55:00,35.65,35.68,35.6,35.64,28600.0,34.9964,35.0259,34.9473,34.9866,28600.0
2014-04-11 11:00:00,35.63,35.67,35.63,35.64,6200.0,34.9768,35.016,34.9768,34.9866,6200.0
2014-04-11 11:05:00,35.63,35.65,35.59,35.59,18400.0,34.9768,34.9964,34.9375,34.9375,18400.0
2014-04-11 11:10:00,35.58,35.65,35.58,35.64,24000.0,34.9277,34.9964,34.9277,34.9866,24000.0
2014-04-11 11:15:00,35.65,35.7,35.64,35.66,17900.0,34.9964,35.0455,34.9866,35.0062,17900.0
2014-04-11 11:20:00,35.66,35.66,35.6,35.6,11600.0,35.0062,35.0062,34.9473,34.9473,11600.0
2014-04-11 11:25:00,35.61,35.62,35.57,35.62,11500.0,34.9571,34.967,34.9179,34.967,11500.0
2014-04-11 11:30:00,35.61,35.61,35.56,35.59,16600.0,34.9571,34.9571,34.9081,34.9375,16600.0
2014-04-11 11:35:00,35.59,35.61,35.53,35.55,31400.0,34.9375,34.9571,34.8786,34.8982,31400.0
2014-04-11 11:40:00,35.56,35.58,35.53,35.55,7700.0,34.9081,34.9277,34.8786,34.8982,7700.0
2014-04-11 11:45:00,35.54,35.54,35.48,35.51,8800.0,34.8884,34.8884,34.8295,34.859,8800.0
2014-04-11 11:50:00,35.51,35.54,35.5,35.5,18000.0,34.859,34.8884,34.8492,34.8492,18000.0
2014-04-11 11:55:00,35.5,35.55,35.5,35.51,15400.0,34.8492,34.8982,34.8492,34.859,15400.0
2014-04-11 12:00:00,35.52,35.57,35.52,35.55,19200.0,34.8688,34.9179,34.8688,34.8982,19200.0
2014-04-11 12:05:00,35.55,35.55,35.49,35.49,13500.0,34.8982,34.8982,34.8393,34.8393,13500.0
2014-04-11 12:10:00,35.49,35.52,35.48,35.49,6800.0,34.8393,34.8688,34.8295,34.8393,6800.0
2014-04-11 12:15:00,35.49,35.55,35.49,35.52,11200.0,34.8393,34.8982,34.8393,34.8688,11200.0
2014-04-11 12:20:00,35.51,35.51,35.48,35.5,8400.0,34.859,34.859,34.8295,34.8492,8400.0
2014-04-11 12:25:00,35.51,35.55,35.51,35.54,12900.0,34.859,34.8982,34.859,34.8884,12900.0
2014-04-11 12:30:00,35.53,35.56,35.51,35.54,12900.0,34.8786,34.9081,34.859,34.8884,12900.0
2014-04-11 12:35:00,35.54,35.55,35.54,35.55,3100.0,34.8884,34.8982,34.8884,34.8982,3100.0
2014-04-11 12:40:00,35.56,35.62,35.55,35.6,22200.0,34.9081,34.967,34.8982,34.9473,22200.0
2014-04-11 12:45:00,35.6,35.62,35.6,35.6,7800.0,34.9473,34.967,34.9473,34.9473,7800.0
2014-04-11 12:50:00,35.59,35.61,35.55,35.58,46200.0,34.9375,34.9571,34.8982,34.9277,46200.0
2014-04-11 12:55:00,35.59,35.61,35.58,35.59,12500.0,34.9375,34.9571,34.9277,34.9375,12500.0
2014-04-11 13:00:00,35.59,35.59,35.52,35.52,8100.0,34.9375,34.9375,34.8688,34.8688,8100.0
2014-04-11 13:05:00,35.52,35.52,35.4,35.47,16500.0,34.8688,34.8688,34.751,34.8197,16500.0
2014-04-11 13:10:00,35.46,35.52,35.46,35.5,9400.0,34.8099,34.8688,34.8099,34.8492,9400.0
2014-04-11 13:15:00,35.51,35.52,35.5,35.52,9300.0,34.859,34.8688,34.8492,34.8688,9300.0
2014-04-11 13:20:00,35.52,35.53,35.48,35.49,19300.0,34.8688,34.8786,34.8295,34.8393,19300.0
2014-04-11 13:25:00,35.49,35.52,35.48,35.48,48900.0,34.8393,34.8688,34.8295,34.8295,48900.0
2014-04-11 13:30:00,35.48,35.48,35.43,35.47,39100.0,34.8295,34.8295,34.7804,34.8197,39100.0
2014-04-11 13:35:00,35.47,35.52,35.46,35.52,38700.0,34.8197,34.8688,34.8099,34.8688,38700.0
2014-04-11 13:40:00,35.52,35.53,35.46,35.47,14500.0,34.8688,34.8786,34.8099,34.8197,14500.0
2014-04-11 13:45:00,35.48,35.53,35.48,35.5,10300.0,34.8295,34.8786,34.8295,34.8492,10300.0
2014-04-11 13:50:00,35.5,35.55,35.48,35.55,74800.0,34.8492,34.8982,34.8295,34.8982,74800.0
2014-04-11 13:55:00,35.55,35.57,35.52,35.54,20200.0,34.8982,34.9179,34.8688,34.8884,20200.0
2014-04-11 14:00:00,35.54,35.57,35.53,35.53,14800.0,34.8884,34.9179,34.8786,34.8786,14800.0
2014-04-11 14:05:00,35.53,35.56,35.52,35.52,12400.0,34.8786,34.9081,34.8688,34.8688,12400.0
2014-04-11 14:10:00,35.52,35.52,35.5,35.5,15900.0,34.8688,34.8688,34.8492,34.8492,15900.0
2014-04-11 14:15:00,35.5,35.51,35.48,35.5,13600.0,34.8492,34.859,34.8295,34.8492,13600.0
2014-04-11 14:20:00,35.5,35.5,35.47,35.47,11500.0,34.8492,34.8492,34.8197,34.8197,11500.0
2014-04-11 14:25:00,35.47,35.5,35.43,35.45,17300.0,34.8197,34.8492,34.7804,34.8001,17300.0
2014-04-11 14:30:00,35.45,35.45,35.43,35.44,10400.0,34.8001,34.8001,34.7804,34.7903,10400.0
2014-04-11 14:35:00,35.44,35.46,35.39,35.41,13700.0,34.7903,34.8099,34.7412,34.7608,13700.0
2014-04-11 14:40:00,35.4,35.41,35.38,35.38,13100.0,34.751,34.7608,34.7314,34.7314,13100.0
2014-04-11 14:45:00,35.38,35.39,35.3,35.31,33100.0,34.7314,34.7412,34.6528,34.6626,33100.0
2014-04-11 14:50:00,35.32,35.37,35.3,35.36,24000.0,34.6725,34.7215,34.6528,34.7117,24000.0
2014-04-11 14:55:00,35.37,35.4,35.37,35.39,17500.0,34.7215,34.751,34.7215,34.7412,17500.0
2014-04-11 15:00:00,35.38,35.38,35.34,35.36,20500.0,34.7314,34.7314,34.6921,34.7117,20500.0
2014-04-11 15:05:00,35.36,35.44,35.35,35.44,16800.0,34.7117,34.7903,34.7019,34.7903,16800.0
2014-04-11 15:10:00,35.43,35.43,35.4,35.4,12300.0,34.7804,34.7804,34.751,34.751,12300.0
2014-04-11 15:15:00,35.41,35.44,35.4,35.41,27500.0,34.7608,34.7903,34.751,34.7608,27500.0
2014-04-11 15:20:00,35.41,35.49,35.41,35.48,35300.0,34.7608,34.8393,34.7608,34.8295,35300.0
2014-04-11 15:25:00,35.48,35.49,35.43,35.44,29900.0,34.8295,34.8393,34.7804,34.7903,29900.0
2014-04-11 15:30:00,35.43,35.44,35.41,35.41,12100.0,34.7804,34.7903,34.7608,34.7608,12100.0
2014-04-11 15:35:00,35.4,35.44,35.39,35.41,37300.0,34.751,34.7903,34.7412,34.7608,37300.0
2014-04-11 15:40:00,35.41,35.45,35.4,35.4,34700.0,34.7608,34.8001,34.751,34.751,34700.0
2014-04-11 15:45:00,35.39,35.39,35.33,35.36,67000.0,34.7412,34.7412,34.6823,34.7117,67000.0
2014-04-11 15:50:00,35.36,35.36,35.28,35.3,74400.0,34.7117,34.7117,34.6332,34.6528,74400.0
2014-04-11 15:55:00,35.29,35.31,35.27,35.28,131100.0,34.643,34.6626,34.6234,34.6332,131100.0
2014-04-14 09:30:00,35.55,35.65,35.52,35.53,7000.0,34.8982,34.9964,34.8688,34.8786,7000.0
2014-04-14 09:35:00,35.52,35.53,35.39,35.44,38900.0,34.8688,34.8786,34.7412,34.7903,38900.0
2014-04-14 09:40:00,35.43,35.45,35.3,35.31,11500.0,34.7804,34.8001,34.6528,34.6626,11500.0
2014-04-14 09:45:00,35.32,35.38,35.26,35.38,26000.0,34.6725,34.7314,34.6136,34.7314,26000.0
2014-04-14 09:50:00,35.38,35.44,35.36,35.39,20800.0,34.7314,34.7903,34.7117,34.7412,20800.0
2014-04-14 09:55:00,35.4,35.45,35.34,35.38,19200.0,34.751,34.8001,34.6921,34.7314,19200.0
2014-04-14 10:00:00,35.37,35.45,35.34,35.38,13600.0,34.7215,34.8001,34.6921,34.7314,13600.0
2014-04-14 10:05:00,35.38,35.45,35.34,35.41,14800.0,34.7314,34.8001,34.6921,34.7608,14800.0
2014-04-14 10:10:00,35.39,35.43,35.34,35.36,15100.0,34.7412,34.7804,34.6921,34.7117,15100.0
2014-04-14 10:15:00,35.35,35.42,35.33,35.4,19600.0,34.7019,34.7706,34.6823,34.751,19600.0
2014-04-14 10:20:00,35.4,35.42,35.37,35.41,7700.0,34.751,34.7706,34.7215,34.7608,7700.0
2014-04-14 10:25:00,35.4,35.43,35.34,35.37,10200.0,34.751,34.7804,34.6921,34.7215,10200.0
2014-04-14 10:30:00,35.36,35.49,35.36,35.46,18200.0,34.7117,34.8393,34.7117,34.8099,18200.0
2014-04-14 10:35:00,35.46,35.52,35.46,35.49,13500.0,34.8099,34.8688,34.8099,34.8393,13500.0
2014-04-14 10:40:00,35.5,35.56,35.5,35.55,9000.0,34.8492,34.9081,34.8492,34.8982,9000.0
2014-04-14 10:45:00,35.56,35.56,35.48,35.51,8900.0,34.9081,34.9081,34.8295,34.859,8900.0
2014-04-14 10:50:00,35.49,35.6,35.49,35.57,14800.0,34.8393,34.9473,34.8393,34.9179,14800.0
2014-04-14 10:55:00,35.57,35.62,35.54,35.58,22900.0,34.9179,34.967,34.8884,34.9277,22900.0
2014-04-14 11:00:00,35.57,35.57,35.52,35.52,11100.0,34.9179,34.9179,34.8688,34.8688,11100.0
2014-04-14 11:05:00,35.53,35.56,35.5,35.5,19100.0,34.8786,34.9081,34.8492,34.8492,19100.0
2014-04-14 11:10:00,35.51,35.51,35.45,35.46,18900.0,34.859,34.859,34.8001,34.8099,18900.0
2014-04-14 11:15:00,35.46,35.48,35.41,35.43,13900.0,34.8099,34.8295,34.7608,34.7804,13900.0
2014-04-14 11:20:00,35.42,35.42,35.36,35.36,12300.0,34.7706,34.7706,34.7117,34.7117,12300.0
2014-04-14 11:25:00,35.36,35.41,35.33,35.33,24400.0,34.7117,34.7608,34.6823,34.6823,24400.0
2014-04-14 11:30:00,35.34,35.43,35.34,35.42,15900.0,34.6921,34.7804,34.6921,34.7706,15900.0
2014-04-14 11:35:00,35.42,35.44,35.39,35.42,12500.0,34.7706,34.7903,34.7412,34.7706,12500.0
2014-04-14 11:40:00,35.41,35.41,35.36,35.38,14700.0,34.7608,34.7608,34.7117,34.7314,14700.0
2014-04-14 11:45:00,35.38,35.38,35.31,35.32,16400.0,34.7314,34.7314,34.6626,34.6725,16400.0
2014-04-14 11:50:00,35.33,35.4,35.33,35.4,10200.0,34.6823,34.751,34.6823,34.751,10200.0
2014-04-14 11:55:00,35.39,35.4,35.29,35.29,33400.0,34.7412,34.751,34.643,34.643,33400.0
2014-04-14 12:00:00,35.29,35.31,35.27,35.28,11000.0,34.643,34.6626,34.6234,34.6332,11000.0
2014-04-14 12:05:00,35.28,35.29,35.25,35.26,19600.0,34.6332,34.643,34.6037,34.6136,19600.0
2014-04-14 12:10:00,35.26,35.33,35.26,35.32,25600.0,34.6136,34.6823,34.6136,34.6725,25600.0
2014-04-14 12:15:00,35.33,35.36,35.3,35.3,21400.0,34.6823,34.7117,34.6528,34.6528,21400.0
2014-04-14 12:20:00,35.3,35.31,35.28,35.3,7100.0,34.6528,34.6626,34.6332,34.6528,7100.0
2014-04-14 12:25:00,35.29,35.34,35.29,35.34,10600.0,34.643,34.6921,34.643,34.6921,10600.0
2014-04-14 12:30:00,35.34,35.34,35.28,35.32,25800.0,34.6921,34.6921,34.6332,34.6725,25800.0
2014-04-14 12:35:00,35.33,35.37,35.31,35.31,14500.0,34.6823,34.7215,34.6626,34.6626,14500.0
2014-04-14 12:40:00,35.32,35.36,35.31,35.36,30900.0,34.6725,34.7117,34.6626,34.7117,30900.0
2014-04-14 12:45:00,35.36,35.37,35.34,35.35,12600.0,34.7117,34.7215,34.6921,34.7019,12600.0
2014-04-14 12:50:00,35.35,35.36,35.34,35.36,11700.0,34.7019,34.7117,34.6921,34.7117,11700.0
2014-04-14 12:55:00,35.37,35.37,35.3,35.33,17600.0,34.7215,34.7215,34.6528,34.6823,17600.0
2014-04-14 13:00:00,35.33,35.33,35.26,35.27,17500.0,34.6823,34.6823,34.6136,34.6234,17500.0
2014-04-14 13:05:00,35.27,35.27,35.25,35.26,9600.0,34.6234,34.6234,34.6037,34.6136,9600.0
2014-04-14 13:10:00,35.25,35.26,35.2,35.24,19400.0,34.6037,34.6136,34.5547,34.5939,19400.0
2014-04-14 13:15:00,35.24,35.24,35.18,35.2,14500.0,34.5939,34.5939,34.535,34.5547,14500.0
2014-04-14 13:20:00,35.2,35.22,35.19,35.2,14900.0,34.5547,34.5743,34.5448,34.5547,14900.0
2014-04-14 13:25:00,35.2,35.23,35.19,35.2,14300.0,34.5547,34.5841,34.5448,34.5547,14300.0
2014-04-14 13:30:00,35.19,35.25,35.19,35.23,18800.0,34.5448,34.6037,34.5448,34.5841,18800.0
2014-04-14 13:35:00,35.22,35.26,35.22,35.25,28300.0,34.5743,34.6136,34.5743,34.6037,28300.0
2014-04-14 13:40:00,35.25,35.26,35.21,35.26,26400.0,34.6037,34.6136,34.5645,34.6136,26400.0
2014-04-14 13:45:00,35.26,35.3,35.24,35.24,11400.0,34.6136,34.6528,34.5939,34.5939,11400.0
2014-04-14 13:50:00,35.24,35.24,35.21,35.22,7500.0,34.5939,34.5939,34.5645,34.5743,7500.0
2014-04-14 13:55:00,35.23,35.27,35.21,35.24,10700.0,34.5841,34.6234,34.5645,34.5939,10700.0
2014-04-14 14:00:00,35.25,35.3,35.25,35.27,14900.0,34.6037,34.6528,34.6037,34.6234,14900.0
2014-04-14 14:05:00,35.28,35.34,35.28,35.33,6400.0,34.6332,34.6921,34.6332,34.6823,6400.0
2014-04-14 14:10:00,35.32,35.34,35.29,35.29,11400.0,34.6725,34.6921,34.643,34.643,11400.0
2014-04-14 14:15:00,35.29,35.32,35.26,35.27,17800.0,34.643,34.6725,34.6136,34.6234,17800.0
2014-04-14 14:20:00,35.27,35.3,35.23,35.23,11700.0,34.6234,34.6528,34.5841,34.5841,11700.0
2014-04-14 14:25:00,35.23,35.23,35.18,35.18,11900.0,34.5841,34.5841,34.535,34.535,11900.0
2014-04-14 14:30:00,35.18,35.19,35.14,35.18,11100.0,34.535,34.5448,34.4958,34.535,11100.0
2014-04-14 14:35:00,35.18,35.21,35.18,35.19,12900.0,34.535,34.5645,34.535,34.5448,12900.0
2014-04-14 14:40:00,35.19,35.2,35.17,35.17,13700.0,34.5448,34.5547,34.5252,34.5252,13700.0
2014-04-14 14:45:00,35.18,35.22,35.18,35.22,15000.0,34.535,34.5743,34.535,34.5743,15000.0
2014-04-14 14:50:00,35.22,35.22,35.17,35.2,28500.0,34.5743,34.5743,34.5252,34.5547,28500.0
2014-04-14 14:55:00,35.21,35.21,35.1,35.1,42900.0,34.5645,34.5645,34.4565,34.4565,42900.0
2014-04-14 15:00:00,35.1,35.1,35.0,35.04,70400.0,34.4565,34.4565,34.3583,34.3976,70400.0
2014-04-14 15:05:00,35.03,35.05,34.98,34.98,27800.0,34.3878,34.4074,34.3387,34.3387,27800.0
2014-04-14 15:10:00,34.98,35.0,34.89,34.91,39400.0,34.3387,34.3583,34.2503,34.27,39400.0
2014-04-14 15:15:00,34.91,34.94,34.87,34.88,34100.0,34.27,34.2994,34.2307,34.2405,34100.0
2014-04-14 15:20:00,34.88,34.92,34.83,34.92,52000.0,34.2405,34.2798,34.1914,34.2798,52000.0
2014-04-14 15:25:00,34.92,34.94,34.9,34.93,34300.0,34.2798,34.2994,34.2602,34.2896,34300.0
2014-04-14 15:30:00,34.94,34.99,34.94,34.98,38700.0,34.2994,34.3485,34.2994,34.3387,38700.0
2014-04-14 15:35:00,34.98,35.04,34.95,35.04,43900.0,34.3387,34.3976,34.3092,34.3976,43900.0
2014-04-14 15:40:00,35.03,35.07,35.02,35.07,46200.0,34.3878,34.427,34.378,34.427,46200.0
2014-04-14 15:45:00,35.07,35.13,35.05,35.07,57800.0,34.427,34.4859,34.4074,34.427,57800.0
2014-04-14 15:50:00,35.07,35.13,35.07,35.1,80400.0,34.427,34.4859,34.427,34.4565,80400.0
2014-04-14 15:55:00,35.1,35.18,35.09,35.14,127200.0,34.4565,34.535,34.4467,34.4958,127200.0
2014-04-15 09:30:00,35.26,35.26,35.1,35.19,22100.0,34.6136,34.6136,34.4565,34.5448,22100.0
2014-04-15 09:35:00,35.18,35.28,35.18,35.25,13500.0,34.535,34.6332,34.535,34.6037,13500.0
2014-04-15 09:40:00,35.28,35.33,35.26,35.29,15700.0,34.6332,34.6823,34.6136,34.643,15700.0
2014-04-15 09:45:00,35.3,35.4,35.29,35.38,21200.0,34.6528,34.751,34.643,34.7314,21200.0
2014-04-15 09:50:00,35.38,35.44,35.36,35.43,16300.0,34.7314,34.7903,34.7117,34.7804,16300.0
2014-04-15 09:55:00,35.43,35.52,35.43,35.52,20500.0,34.7804,34.8688,34.7804,34.8688,20500.0
2014-04-15 10:00:00,35.52,35.54,35.46,35.52,86500.0,34.8688,34.8884,34.8099,34.8688,86500.0
2014-04-15 10:05:00,35.5,35.56,35.5,35.54,21800.0,34.8492,34.9081,34.8492,34.8884,21800.0
2014-04-15 10:10:00,35.54,35.56,35.5,35.5,37800.0,34.8884,34.9081,34.8492,34.8492,37800.0
2014-04-15 10:15:00,35.5,35.52,35.38,35.38,120500.0,34.8492,34.8688,34.7314,34.7314,120500.0
2014-04-15 10:20:00,35.38,35.38,35.26,35.27,15200.0,34.7314,34.7314,34.6136,34.6234,15200.0
2014-04-15 10:25:00,35.26,35.29,35.22,35.22,10300.0,34.6136,34.643,34.5743,34.5743,10300.0
2014-04-15 10:30:00,35.21,35.21,35.09,35.21,24300.0,34.5645,34.5645,34.4467,34.5645,24300.0
2014-04-15 10:35:00,35.21,35.29,35.21,35.28,7400.0,34.5645,34.643,34.5645,34.6332,7400.0
2014-04-15 10:40:00,35.28,35.31,35.25,35.25,8900.0,34.6332,34.6626,34.6037,34.6037,8900.0
2014-04-15 10:45:00,35.23,35.33,35.23,35.29,9400.0,34.5841,34.6823,34.5841,34.643,9400.0
2014-04-15 10:50:00,35.3,35.32,35.14,35.19,12200.0,34.6528,34.6725,34.4958,34.5448,12200.0
2014-04-15 10:55:00,35.19,35.22,35.11,35.16,9400.0,34.5448,34.5743,34.4663,34.5154,9400.0
2014-04-15 11:00:00,35.16,35.16,35.01,35.08,30100.0,34.5154,34.5154,34.3681,34.4369,30100.0
2014-04-15 11:05:00,35.07,35.16,35.03,35.04,33700.0,34.427,34.5154,34.3878,34.3976,33700.0
2014-04-15 11:10:00,35.04,35.09,35.01,35.04,7900.0,34.3976,34.4467,34.3681,34.3976,7900.0
2014-04-15 11:15:00,35.04,35.1,35.01,35.08,8800.0,34.3976,34.4565,34.3681,34.4369,8800.0
2014-04-15 11:20:00,35.08,35.14,35.05,35.11,20600.0,34.4369,34.4958,34.4074,34.4663,20600.0
2014-04-15 11:25:00,35.09,35.13,35.02,35.11,9100.0,34.4467,34.4859,34.378,34.4663,9100.0
2014-04-15 11:30:00,35.12,35.22,35.09,35.2,14200.0,34.4761,34.5743,34.4467,34.5547,14200.0
2014-04-15 11:35:00,35.2,35.2,35.09,35.09,26800.0,34.5547,34.5547,34.4467,34.4467,26800.0
2014-04-15 11:40:00,35.08,35.12,35.04,35.06,13100.0,34.4369,34.4761,34.3976,34.4172,13100.0
2014-04-15 11:45:00,35.05,35.06,34.93,34.97,7800.0,34.4074,34.4172,34.2896,34.3289,7800.0
2014-04-15 11:50:00,34.96,35.02,34.94,35.01,6300.0,34.3191,34.378,34.2994,34.3681,6300.0
2014-04-15 11:55:00,35.02,35.03,34.95,34.98,9700.0,34.378,34.3878,34.3092,34.3387,9700.0
2014-04-15 12:00:00,34.98,34.98,34.92,34.97,6700.0,34.3387,34.3387,34.2798,34.3289,6700.0
2014-04-15 12:05:00,34.96,34.98,34.92,34.95,10800.0,34.3191,34.3387,34.2798,34.3092,10800.0
2014-04-15 12:10:00,34.95,34.95,34.87,34.89,38200.0,34.3092,34.3092,34.2307,34.2503,38200.0
2014-04-15 12:15:00,34.88,34.9,34.86,34.87,11700.0,34.2405,34.2602,34.2209,34.2307,11700.0
2014-04-15 12:20:00,34.87,34.88,34.79,34.82,10400.0,34.2307,34.2405,34.1522,34.1816,10400.0
2014-04-15 12:25:00,34.83,34.85,34.8,34.85,28500.0,34.1914,34.2111,34.162,34.2111,28500.0
2014-04-15 12:30:00,34.83,34.87,34.83,34.83,8300.0,34.1914,34.2307,34.1914,34.1914,8300.0
2014-04-15 12:35:00,34.83,34.9,34.83,34.85,11000.0,34.1914,34.2602,34.1914,34.2111,11000.0
2014-04-15 12:40:00,34.85,34.9,34.84,34.84,9400.0,34.2111,34.2602,34.2013,34.2013,9400.0
2014-04-15 12:45:00,34.84,34.84,34.77,34.77,9400.0,34.2013,34.2013,34.1325,34.1325,9400.0
2014-04-15 12:50:00,34.78,34.81,34.74,34.77,18600.0,34.1424,34.1718,34.1031,34.1325,18600.0
2014-04-15 12:55:00,34.77,34.77,34.67,34.67,35500.0,34.1325,34.1325,34.0344,34.0344,35500.0
2014-04-15 13:00:00,34.67,34.73,34.61,34.73,34800.0,34.0344,34.0933,33.9755,34.0933,34800.0
2014-04-15 13:05:00,34.74,34.78,34.71,34.73,19000.0,34.1031,34.1424,34.0736,34.0933,19000.0
2014-04-15 13:10:00,34.73,34.74,34.66,34.68,15000.0,34.0933,34.1031,34.0246,34.0442,15000.0
2014-04-15 13:15:00,34.68,34.72,34.67,34.68,32500.0,34.0442,34.0835,34.0344,34.0442,32500.0
2014-04-15 13:20:00,34.68,34.7,34.65,34.66,14500.0,34.0442,34.0638,34.0147,34.0246,14500.0
2014-04-15 13:25:00,34.65,34.71,34.61,34.71,22800.0,34.0147,34.0736,33.9755,34.0736,22800.0
2014-04-15 13:30:00,34.71,34.78,34.68,34.78,27500.0,34.0736,34.1424,34.0442,34.1424,27500.0
2014-04-15 13:35:00,34.79,34.87,34.79,34.8,19800.0,34.1522,34.2307,34.1522,34.162,19800.0
2014-04-15 13:40:00,34.8,34.84,34.78,34.79,15500.0,34.162,34.2013,34.1424,34.1522,15500.0
2014-04-15 13:45:00,34.8,34.8,34.77,34.78,14200.0,34.162,34.162,34.1325,34.1424,14200.0
2014-04-15 13:50:00,34.77,34.84,34.77,34.83,13400.0,34.1325,34.2013,34.1325,34.1914,13400.0
2014-04-15 13:55:00,34.84,34.94,34.84,34.94,20300.0,34.2013,34.2994,34.2013,34.2994,20300.0
2014-04-15 14:00:00,34.93,35.04,34.93,35.0,12300.0,34.2896,34.3976,34.2896,34.3583,12300.0
2014-04-15 14:05:00,35.01,35.05,34.98,34.98,14500.0,34.3681,34.4074,34.3387,34.3387,14500.0
2014-04-15 14:10:00,34.97,35.02,34.94,34.99,17000.0,34.3289,34.378,34.2994,34.3485,17000.0
2014-04-15 14:15:00,35.0,35.03,34.95,34.96,8400.0,34.3583,34.3878,34.3092,34.3191,8400.0
2014-04-15 14:20:00,34.97,34.99,34.93,34.95,14600.0,34.3289,34.3485,34.2896,34.3092,14600.0
2014-04-15 14:25:00,34.95,34.95,34.91,34.94,18600.0,34.3092,34.3092,34.27,34.2994,18600.0
2014-04-15 14:30:00,34.93,34.99,34.89,34.99,32900.0,34.2896,34.3485,34.2503,34.3485,32900.0
2014-04-15 14:35:00,35.0,35.06,34.96,35.06,11400.0,34.3583,34.4172,34.3191,34.4172,11400.0
2014-04-15 14:40:00,35.06,35.13,35.05,35.12,10200.0,34.4172,34.4859,34.4074,34.4761,10200.0
2014-04-15 14:45:00,35.12,35.17,35.12,35.16,12600.0,34.4761,34.5252,34.4761,34.5154,12600.0
2014-04-15 14:50:00,35.15,35.23,35.14,35.21,12900.0,34.5056,34.5841,34.4958,34.5645,12900.0
2014-04-15 14:55:00,35.21,35.21,35.16,35.16,15000.0,34.5645,34.5645,34.5154,34.5154,15000.0
2014-04-15 15:00:00,35.15,35.23,35.15,35.21,18200.0,34.5056,34.5841,34.5056,34.5645,18200.0
2014-04-15 15:05:00,35.21,35.21,35.13,35.16,16400.0,34.5645,34.5645,34.4859,34.5154,16400.0
2014-04-15 15:10:00,35.15,35.22,35.15,35.22,20000.0,34.5056,34.5743,34.5056,34.5743,20000.0
2014-04-15 15:15:00,35.22,35.25,35.18,35.25,27000.0,34.5743,34.6037,34.535,34.6037,27000.0
2014-04-15 15:20:00,35.25,35.25,35.16,35.19,28200.0,34.6037,34.6037,34.5154,34.5448,28200.0
2014-04-15 15:25:00,35.19,35.2,35.14,35.2,22600.0,34.5448,34.5547,34.4958,34.5547,22600.0
2014-04-15 15:30:00,35.21,35.24,35.17,35.2,39000.0,34.5645,34.5939,34.5252,34.5547,39000.0
2014-04-15 15:35:00,35.2,35.22,35.16,35.17,30100.0,34.5547,34.5743,34.5154,34.5252,30100.0
2014-04-15 15:40:00,35.17,35.22,35.14,35.16,29500.0,34.5252,34.5743,34.4958,34.5154,29500.0
2014-04-15 15:45:00,35.16,35.3,35.16,35.28,38200.0,34.5154,34.6528,34.5154,34.6332,38200.0
2014-04-15 15:50:00,35.29,35.33,35.28,35.32,51400.0,34.643,34.6823,34.6332,34.6725,51400.0
2014-04-15 15:55:00,35.32,35.32,35.28,35.31,60900.0,34.6725,34.6725,34.6332,34.6626,60900.0
2014-04-16 09:30:00,35.64,35.71,35.59,35.61,31600.0,34.9866,35.0553,34.9375,34.9571,31600.0
2014-04-16 09:35:00,35.62,35.67,35.58,35.64,20300.0,34.967,35.016,34.9277,34.9866,20300.0
2014-04-16 09:40:00,35.65,35.71,35.63,35.66,19700.0,34.9964,35.0553,34.9768,35.0062,19700.0
2014-04-16 09:45:00,35.68,35.72,35.66,35.67,9600.0,35.0259,35.0651,35.0062,35.016,9600.0
2014-04-16 09:50:00,35.68,35.71,35.67,35.67,10800.0,35.0259,35.0553,35.016,35.016,10800.0
2014-04-16 09:55:00,35.67,35.78,35.65,35.73,9700.0,35.016,35.124,34.9964,35.0749,9700.0
2014-04-16 10:00:00,35.73,35.75,35.68,35.72,11300.0,35.0749,35.0946,35.0259,35.0651,11300.0
2014-04-16 10:05:00,35.71,35.78,35.69,35.72,14000.0,35.0553,35.124,35.0357,35.0651,14000.0
2014-04-16 10:10:00,35.73,35.82,35.73,35.78,12500.0,35.0749,35.1633,35.0749,35.124,12500.0
2014-04-16 10:15:00,35.79,35.87,35.79,35.85,11100.0,35.1338,35.2124,35.1338,35.1927,11100.0
2014-04-16 10:20:00,35.86,35.88,35.78,35.81,20500.0,35.2026,35.2222,35.124,35.1535,20500.0
2014-04-16 10:25:00,35.79,35.82,35.76,35.76,7700.0,35.1338,35.1633,35.1044,35.1044,7700.0
2014-04-16 10:30:00,35.75,35.81,35.74,35.76,8700.0,35.0946,35.1535,35.0848,35.1044,8700.0
2014-04-16 10:35:00,35.77,35.79,35.75,35.76,6300.0,35.1142,35.1338,35.0946,35.1044,6300.0
2014-04-16 10:40:00,35.76,35.77,35.69,35.69,8400.0,35.1044,35.1142,35.0357,35.0357,8400.0
2014-04-16 10:45:00,35.69,35.76,35.68,35.75,11300.0,35.0357,35.1044,35.0259,35.0946,11300.0
2014-04-16 10:50:00,35.74,35.77,35.68,35.68,8200.0,35.0848,35.1142,35.0259,35.0259,8200.0
2014-04-16 10:55:00,35.69,35.72,35.67,35.67,5200.0,35.0357,35.0651,35.016,35.016,5200.0
2014-04-16 11:00:00,35.66,35.68,35.62,35.66,9500.0,35.0062,35.0259,34.967,35.0062,9500.0
2014-04-16 11:05:00,35.65,35.68,35.65,35.68,6800.0,34.9964,35.0259,34.9964,35.0259,6800.0
2014-04-16 11:10:00,35.68,35.72,35.66,35.7,8500.0,35.0259,35.0651,35.0062,35.0455,8500.0
2014-04-16 11:15:00,35.69,35.81,35.69,35.8,10700.0,35.0357,35.1535,35.0357,35.1437,10700.0
2014-04-16 11:20:00,35.79,35.8,35.75,35.79,7500.0,35.1338,35.1437,35.0946,35.1338,7500.0
2014-04-16 11:25:00,35.79,35.81,35.76,35.81,22200.0,35.1338,35.1535,35.1044,35.1535,22200.0
2014-04-16 11:30:00,35.8,35.86,35.8,35.83,13400.0,35.1437,35.2026,35.1437,35.1731,13400.0
2014-04-16 11:35:00,35.82,35.82,35.8,35.81,4900.0,35.1633,35.1633,35.1437,35.1535,4900.0
2014-04-16 11:40:00,35.8,35.83,35.77,35.82,7200.0,35.1437,35.1731,35.1142,35.1633,7200.0
2014-04-16 11:45:00,35.81,35.86,35.81,35.83,14200.0,35.1535,35.2026,35.1535,35.1731,14200.0
2014-04-16 11:50:00,35.83,35.89,35.83,35.88,12000.0,35.1731,35.232,35.1731,35.2222,12000.0
2014-04-16 11:55:00,35.88,35.88,35.83,35.86,5600.0,35.2222,35.2222,35.1731,35.2026,5600.0
2014-04-16 12:00:00,35.86,35.92,35.86,35.91,4200.0,35.2026,35.2615,35.2026,35.2516,4200.0
2014-04-16 12:05:00,35.91,35.98,35.9,35.97,10500.0,35.2516,35.3204,35.2418,35.3105,10500.0
2014-04-16 12:10:00,35.98,36.0,35.98,35.98,8400.0,35.3204,35.34,35.3204,35.3204,8400.0
2014-04-16 12:15:00,35.98,36.0,35.98,36.0,9100.0,35.3204,35.34,35.3204,35.34,9100.0
2014-04-16 12:20:00,36.0,36.02,35.97,35.98,15000.0,35.34,35.3596,35.3105,35.3204,15000.0
2014-04-16 12:25:00,35.99,36.04,35.98,36.02,10400.0,35.3302,35.3793,35.3204,35.3596,10400.0
2014-04-16 12:30:00,36.02,36.03,35.95,35.97,8000.0,35.3596,35.3694,35.2909,35.3105,8000.0
2014-04-16 12:35:00,35.96,35.97,35.96,35.96,6000.0,35.3007,35.3105,35.3007,35.3007,6000.0
2014-04-16 12:40:00,35.96,36.0,35.95,35.99,6000.0,35.3007,35.34,35.2909,35.3302,6000.0
2014-04-16 12:45:00,35.99,36.0,35.98,35.98,18800.0,35.3302,35.34,35.3204,35.3204,18800.0
2014-04-16 12:50:00,35.98,36.03,35.98,36.0,15300.0,35.3204,35.3694,35.3204,35.34,15300.0
2014-04-16 12:55:00,35.99,36.0,35.96,35.96,3400.0,35.3302,35.34,35.3007,35.3007,3400.0
2014-04-16 13:00:00,35.95,35.96,35.83,35.83,23700.0,35.2909,35.3007,35.1731,35.1731,23700.0
2014-04-16 13:05:00,35.81,35.83,35.78,35.83,14300.0,35.1535,35.1731,35.124,35.1731,14300.0
2014-04-16 13:10:00,35.83,35.84,35.8,35.82,8000.0,35.1731,35.1829,35.1437,35.1633,8000.0
2014-04-16 13:15:00,35.83,35.9,35.83,35.84,10000.0,35.1731,35.2418,35.1731,35.1829,10000.0
2014-04-16 13:20:00,35.84,35.89,35.82,35.88,21400.0,35.1829,35.232,35.1633,35.2222,21400.0
2014-04-16 13:25:00,35.87,35.91,35.86,35.86,9700.0,35.2124,35.2516,35.2026,35.2026,9700.0
2014-04-16 13:30:00,35.85,35.85,35.75,35.75,9500.0,35.1927,35.1927,35.0946,35.0946,9500.0
2014-04-16 13:35:00,35.76,35.8,35.75,35.8,10300.0,35.1044,35.1437,35.0946,35.1437,10300.0
2014-04-16 13:40:00,35.8,35.81,35.73,35.74,16800.0,35.1437,35.1535,35.0749,35.0848,16800.0
2014-04-16 13:45:00,35.75,35.81,35.75,35.76,9600.0,35.0946,35.1535,35.0946,35.1044,9600.0
2014-04-16 13:50:00,35.77,35.78,35.74,35.74,8100.0,35.1142,35.124,35.0848,35.0848,8100.0
2014-04-16 13:55:00,35.74,35.76,35.71,35.76,9800.0,35.0848,35.1044,35.0553,35.1044,9800.0
2014-04-16 14:00:00,35.76,35.76,35.73,35.75,11800.0,35.1044,35.1044,35.0749,35.0946,11800.0
2014-04-16 14:05:00,35.74,35.77,35.7,35.77,10200.0,35.0848,35.1142,35.0455,35.1142,10200.0
2014-04-16 14:10:00,35.78,35.83,35.77,35.81,8400.0,35.124,35.1731,35.1142,35.1535,8400.0
2014-04-16 14:15:00,35.8,35.8,35.72,35.76,9900.0,35.1437,35.1437,35.0651,35.1044,9900.0
2014-04-16 14:20:00,35.75,35.78,35.71,35.77,8200.0,35.0946,35.124,35.0553,35.1142,8200.0
2014-04-16 14:25:00,35.77,35.77,35.73,35.75,6300.0,35.1142,35.1142,35.0749,35.0946,6300.0
2014-04-16 14:30:00,35.75,35.84,35.75,35.82,10800.0,35.0946,35.1829,35.0946,35.1633,10800.0
2014-04-16 14:35:00,35.82,35.82,35.77,35.79,4600.0,35.1633,35.1633,35.1142,35.1338,4600.0
2014-04-16 14:40:00,35.79,35.83,35.79,35.83,5600.0,35.1338,35.1731,35.1338,35.1731,5600.0
2014-04-16 14:45:00,35.83,35.89,35.79,35.82,34900.0,35.1731,35.232,35.1338,35.1633,34900.0
2014-04-16 14:50:00,35.82,35.87,35.82,35.87,5400.0,35.1633,35.2124,35.1633,35.2124,5400.0
2014-04-16 14:55:00,35.87,35.89,35.86,35.89,6000.0,35.2124,35.232,35.2026,35.232,6000.0
2014-04-16 15:00:00,35.88,35.92,35.88,35.92,7300.0,35.2222,35.2615,35.2222,35.2615,7300.0
2014-04-16 15:05:00,35.92,35.94,35.9,35.94,10400.0,35.2615,35.2811,35.2418,35.2811,10400.0
2014-04-16 15:10:00,35.94,35.95,35.93,35.93,4700.0,35.2811,35.2909,35.2713,35.2713,4700.0
2014-04-16 15:15:00,35.94,35.95,35.92,35.94,8000.0,35.2811,35.2909,35.2615,35.2811,8000.0
2014-04-16 15:20:00,35.93,35.95,35.93,35.95,6600.0,35.2713,35.2909,35.2713,35.2909,6600.0
2014-04-16 15:25:00,35.95,35.96,35.93,35.95,12600.0,35.2909,35.3007,35.2713,35.2909,12600.0
2014-04-16 15:30:00,35.94,35.94,35.84,35.84,19100.0,35.2811,35.2811,35.1829,35.1829,19100.0
2014-04-16 15:35:00,35.84,35.87,35.82,35.85,30500.0,35.1829,35.2124,35.1633,35.1927,30500.0
2014-04-16 15:40:00,35.85,35.85,35.79,35.79,57000.0,35.1927,35.1927,35.1338,35.1338,57000.0
2014-04-16 15:45:00,35.8,35.81,35.77,35.79,82800.0,35.1437,35.1535,35.1142,35.1338,82800.0
2014-04-16 15:50:00,35.79,35.82,35.78,35.81,46200.0,35.1338,35.1633,35.124,35.1535,46200.0
2014-04-16 15:55:00,35.81,35.84,35.81,35.83,81600.0,35.1535,35.1829,35.1535,35.1731,81600.0
2014-04-17 09:30:00,35.75,35.8,35.66,35.72,78700.0,35.0946,35.1437,35.0062,35.0651,78700.0
2014-04-17 09:35:00,35.74,35.79,35.74,35.75,5300.0,35.0848,35.1338,35.0848,35.0946,5300.0
2014-04-17 09:40:00,35.76,35.8,35.74,35.74,6000.0,35.1044,35.1437,35.0848,35.0848,6000.0
2014-04-17 09:45:00,35.76,35.76,35.69,35.71,10500.0,35.1044,35.1044,35.0357,35.0553,10500.0
2014-04-17 09:50:00,35.72,35.72,35.59,35.65,8500.0,35.0651,35.0651,34.9375,34.9964,8500.0
2014-04-17 09:55:00,35.64,35.72,35.64,35.72,6400.0,34.9866,35.0651,34.9866,35.0651,6400.0
2014-04-17 10:00:00,35.72,35.8,35.72,35.79,13300.0,35.0651,35.1437,35.0651,35.1338,13300.0
2014-04-17 10:05:00,35.8,35.85,35.78,35.81,21300.0,35.1437,35.1927,35.124,35.1535,21300.0
2014-04-17 10:10:00,35.81,35.93,35.81,35.92,16100.0,35.1535,35.2713,35.1535,35.2615,16100.0
2014-04-17 10:15:00,35.92,35.96,35.89,35.9,20200.0,35.2615,35.3007,35.232,35.2418,20200.0
2014-04-17 10:20:00,35.91,36.04,35.91,36.04,58700.0,35.2516,35.3793,35.2516,35.3793,58700.0
2014-04-17 10:25:00,36.05,36.15,36.05,36.1,55500.0,35.3891,35.4872,35.3891,35.4382,55500.0
2014-04-17 10:30:00,36.1,36.18,36.1,36.15,19700.0,35.4382,35.5167,35.4382,35.4872,19700.0
2014-04-17 10:35:00,36.14,36.23,36.14,36.23,31000.0,35.4774,35.5658,35.4774,35.5658,31000.0
2014-04-17 10:40:00,36.23,36.26,36.17,36.17,16900.0,35.5658,35.5952,35.5069,35.5069,16900.0
2014-04-17 10:45:00,36.18,36.29,36.18,36.27,40000.0,35.5167,35.6247,35.5167,35.605,40000.0
2014-04-17 10:50:00,36.28,36.33,36.28,36.3,25200.0,35.6149,35.6639,35.6149,35.6345,25200.0
2014-04-17 10:55:00,36.3,36.36,36.3,36.35,14200.0,35.6345,35.6934,35.6345,35.6836,14200.0
2014-04-17 11:00:00,36.36,36.38,36.34,36.34,15900.0,35.6934,35.713,35.6738,35.6738,15900.0
2014-04-17 11:05:00,36.33,36.4,36.33,36.39,11300.0,35.6639,35.7327,35.6639,35.7228,11300.0
2014-04-17 11:10:00,36.39,36.39,36.36,36.38,11300.0,35.7228,35.7228,35.6934,35.713,11300.0
2014-04-17 11:15:00,36.38,36.39,36.31,36.33,19700.0,35.713,35.7228,35.6443,35.6639,19700.0
2014-04-17 11:20:00,36.32,36.4,36.3,36.4,7600.0,35.6541,35.7327,35.6345,35.7327,7600.0
2014-04-17 11:25:00,36.39,36.39,36.35,36.38,17700.0,35.7228,35.7228,35.6836,35.713,17700.0
2014-04-17 11:30:00,36.37,36.38,36.33,36.37,5700.0,35.7032,35.713,35.6639,35.7032,5700.0
2014-04-17 11:35:00,36.37,36.4,36.36,36.36,9700.0,35.7032,35.7327,35.6934,35.6934,9700.0
2014-04-17 11:40:00,36.37,36.43,36.36,36.42,34800.0,35.7032,35.7621,35.6934,35.7523,34800.0
2014-04-17 11:45:00,36.42,36.43,36.4,36.42,11700.0,35.7523,35.7621,35.7327,35.7523,11700.0
2014-04-17 11:50:00,36.41,36.44,36.38,36.38,19300.0,35.7425,35.7719,35.713,35.713,19300.0
2014-04-17 11:55:00,36.36,36.41,36.35,36.36,12400.0,35.6934,35.7425,35.6836,35.6934,12400.0
2014-04-17 12:00:00,36.38,36.41,36.38,36.4,10100.0,35.713,35.7425,35.713,35.7327,10100.0
2014-04-17 12:05:00,36.4,36.41,36.38,36.39,12100.0,35.7327,35.7425,35.713,35.7228,12100.0
2014-04-17 12:10:00,36.39,36.4,36.37,36.4,13500.0,35.7228,35.7327,35.7032,35.7327,13500.0
2014-04-17 12:15:00,36.4,36.4,36.36,36.36,8100.0,35.7327,35.7327,35.6934,35.6934,8100.0
2014-04-17 12:20:00,36.35,36.37,36.34,36.35,9600.0,35.6836,35.7032,35.6738,35.6836,9600.0
2014-04-17 12:25:00,36.35,36.4,36.35,36.4,7100.0,35.6836,35.7327,35.6836,35.7327,7100.0
2014-04-17 12:30:00,36.39,36.4,36.37,36.37,8100.0,35.7228,35.7327,35.7032,35.7032,8100.0
2014-04-17 12:35:00,36.38,36.42,36.38,36.41,20400.0,35.713,35.7523,35.713,35.7425,20400.0
2014-04-17 12:40:00,36.41,36.41,36.39,36.4,20000.0,35.7425,35.7425,35.7228,35.7327,20000.0
2014-04-17 12:45:00,36.4,36.44,36.4,36.44,6700.0,35.7327,35.7719,35.7327,35.7719,6700.0
2014-04-17 12:50:00,36.44,36.51,36.44,36.48,22700.0,35.7719,35.8406,35.7719,35.8112,22700.0
2014-04-17 12:55:00,36.48,36.52,36.48,36.51,11400.0,35.8112,35.8505,35.8112,35.8406,11400.0
2014-04-17 13:00:00,36.51,36.55,36.51,36.53,16400.0,35.8406,35.8799,35.8406,35.8603,16400.0
2014-04-17 13:05:00,36.52,36.52,36.48,36.5,7100.0,35.8505,35.8505,35.8112,35.8308,7100.0
2014-04-17 13:10:00,36.51,36.58,36.5,36.5,14500.0,35.8406,35.9094,35.8308,35.8308,14500.0
2014-04-17 13:15:00,36.5,36.5,36.48,36.49,5900.0,35.8308,35.8308,35.8112,35.821,5900.0
2014-04-17 13:20:00,36.49,36.5,36.49,36.5,3700.0,35.821,35.8308,35.821,35.8308,3700.0
2014-04-17 13:25:00,36.5,36.52,36.49,36.5,8200.0,35.8308,35.8505,35.821,35.8308,8200.0
2014-04-17 13:30:00,36.5,36.53,36.5,36.51,8800.0,35.8308,35.8603,35.8308,35.8406,8800.0
2014-04-17 13:35:00,36.51,36.54,36.51,36.51,14100.0,35.8406,35.8701,35.8406,35.8406,14100.0
2014-04-17 13:40:00,36.52,36.56,36.52,36.54,12200.0,35.8505,35.8897,35.8505,35.8701,12200.0
2014-04-17 13:45:00,36.54,36.58,36.54,36.54,10100.0,35.8701,35.9094,35.8701,35.8701,10100.0
2014-04-17 13:50:00,36.54,36.55,36.54,36.55,2900.0,35.8701,35.8799,35.8701,35.8799,2900.0
2014-04-17 13:55:00,36.55,36.6,36.55,36.58,15600.0,35.8799,35.929,35.8799,35.9094,15600.0
2014-04-17 14:00:00,36.58,36.59,36.54,36.54,7800.0,35.9094,35.9192,35.8701,35.8701,7800.0
2014-04-17 14:05:00,36.54,36.59,36.53,36.56,10000.0,35.8701,35.9192,35.8603,35.8897,10000.0
2014-04-17 14:10:00,36.55,36.6,36.55,36.59,6500.0,35.8799,35.929,35.8799,35.9192,6500.0
2014-04-17 14:15:00,36.59,36.6,36.57,36.57,9300.0,35.9192,35.929,35.8995,35.8995,9300.0
2014-04-17 14:20:00,36.58,36.58,36.56,36.56,3900.0,35.9094,35.9094,35.8897,35.8897,3900.0
2014-04-17 14:25:00,36.56,36.62,36.56,36.6,8600.0,35.8897,35.9486,35.8897,35.929,8600.0
2014-04-17 14:30:00,36.6,36.6,36.57,36.57,3600.0,35.929,35.929,35.8995,35.8995,3600.0
2014-04-17 14:35:00,36.57,36.59,36.57,36.58,6800.0,35.8995,35.9192,35.8995,35.9094,6800.0
2014-04-17 14:40:00,36.59,36.61,36.58,36.59,9000.0,35.9192,35.9388,35.9094,35.9192,9000.0
2014-04-17 14:45:00,36.59,36.63,36.59,36.59,21900.0,35.9192,35.9584,35.9192,35.9192,21900.0
2014-04-17 14:50:00,36.59,36.61,36.57,36.6,11400.0,35.9192,35.9388,35.8995,35.929,11400.0
2014-04-17 14:55:00,36.59,36.6,36.59,36.6,1700.0,35.9192,35.929,35.9192,35.929,1700.0
2014-04-17 15:00:00,36.6,36.63,36.59,36.61,20300.0,35.929,35.9584,35.9192,35.9388,20300.0
2014-04-17 15:05:00,36.61,36.62,36.61,36.61,5200.0,35.9388,35.9486,35.9388,35.9388,5200.0
2014-04-17 15:10:00,36.62,36.66,36.62,36.64,14900.0,35.9486,35.9879,35.9486,35.9683,14900.0
2014-04-17 15:15:00,36.65,36.67,36.64,36.64,19400.0,35.9781,35.9977,35.9683,35.9683,19400.0
2014-04-17 15:20:00,36.64,36.67,36.64,36.67,9600.0,35.9683,35.9977,35.9683,35.9977,9600.0
2014-04-17 15:25:00,36.67,36.68,36.67,36.68,7800.0,35.9977,36.0075,35.9977,36.0075,7800.0
2014-04-17 15:30:00,36.68,36.68,36.63,36.63,26400.0,36.0075,36.0075,35.9584,35.9584,26400.0
2014-04-17 15:35:00,36.63,36.64,36.61,36.64,25600.0,35.9584,35.9683,35.9388,35.9683,25600.0
2014-04-17 15:40:00,36.63,36.65,36.63,36.64,20600.0,35.9584,35.9781,35.9584,35.9683,20600.0
2014-04-17 15:45:00,36.64,36.67,36.63,36.66,46000.0,35.9683,35.9977,35.9584,35.9879,46000.0
2014-04-17 15:50:00,36.65,36.66,36.65,36.66,30700.0,35.9781,35.9879,35.9781,35.9879,30700.0
2014-04-17 15:55:00,36.65,36.67,36.63,36.63,77500.0,35.9781,35.9977,35.9584,35.9584,77500.0
2014-04-21 09:30:00,36.67,36.67,36.49,36.49,16400.0,35.9977,35.9977,35.821,35.821,16400.0
2014-04-21 09:35:00,36.5,36.57,36.48,36.52,14800.0,35.8308,35.8995,35.8112,35.8505,14800.0
2014-04-21 09:40:00,36.5,36.52,36.42,36.45,26300.0,35.8308,35.8505,35.7523,35.7817,26300.0
2014-04-21 09:45:00,36.45,36.46,36.3,36.32,19700.0,35.7817,35.7916,35.6345,35.6541,19700.0
2014-04-21 09:50:00,36.32,36.37,36.27,36.29,12100.0,35.6541,35.7032,35.605,35.6247,12100.0
2014-04-21 09:55:00,36.29,36.32,36.28,36.3,12500.0,35.6247,35.6541,35.6149,35.6345,12500.0
2014-04-21 10:00:00,36.3,36.35,36.3,36.3,25900.0,35.6345,35.6836,35.6345,35.6345,25900.0
2014-04-21 10:05:00,36.31,36.31,36.23,36.29,16100.0,35.6443,35.6443,35.5658,35.6247,16100.0
2014-04-21 10:10:00,36.29,36.3,36.19,36.21,24000.0,35.6247,35.6345,35.5265,35.5461,24000.0
2014-04-21 10:15:00,36.21,36.21,36.14,36.15,18600.0,35.5461,35.5461,35.4774,35.4872,18600.0
2014-04-21 10:20:00,36.14,36.14,36.07,36.07,13300.0,35.4774,35.4774,35.4087,35.4087,13300.0
2014-04-21 10:25:00,36.08,36.12,35.97,36.0,76800.0,35.4185,35.4578,35.3105,35.34,76800.0
2014-04-21 10:30:00,36.01,36.02,35.93,35.94,9800.0,35.3498,35.3596,35.2713,35.2811,9800.0
2014-04-21 10:35:00,35.94,35.95,35.86,35.86,15600.0,35.2811,35.2909,35.2026,35.2026,15600.0
2014-04-21 10:40:00,35.88,35.9,35.76,35.78,41000.0,35.2222,35.2418,35.1044,35.124,41000.0
2014-04-21 10:45:00,35.78,35.95,35.78,35.9,33500.0,35.124,35.2909,35.124,35.2418,33500.0
2014-04-21 10:50:00,35.91,35.94,35.88,35.93,18200.0,35.2516,35.2811,35.2222,35.2713,18200.0
2014-04-21 10:55:00,35.93,35.93,35.86,35.88,24400.0,35.2713,35.2713,35.2026,35.2222,24400.0
2014-04-21 11:00:00,35.88,35.89,35.84,35.86,25200.0,35.2222,35.232,35.1829,35.2026,25200.0
2014-04-21 11:05:00,35.87,35.89,35.84,35.86,8800.0,35.2124,35.232,35.1829,35.2026,8800.0
2014-04-21 11:10:00,35.87,35.95,35.87,35.95,20900.0,35.2124,35.2909,35.2124,35.2909,20900.0
2014-04-21 11:15:00,35.95,35.98,35.94,35.97,10500.0,35.2909,35.3204,35.2811,35.3105,10500.0
2014-04-21 11:20:00,35.98,35.98,35.92,35.97,16000.0,35.3204,35.3204,35.2615,35.3105,16000.0
2014-04-21 11:25:00,35.98,36.06,35.95,35.98,64600.0,35.3204,35.3989,35.2909,35.3204,64600.0
2014-04-21 11:30:00,35.98,36.06,35.96,36.03,14600.0,35.3204,35.3989,35.3007,35.3694,14600.0
2014-04-21 11:35:00,36.03,36.03,35.95,35.96,14700.0,35.3694,35.3694,35.2909,35.3007,14700.0
2014-04-21 11:40:00,35.96,35.96,35.9,35.96,23700.0,35.3007,35.3007,35.2418,35.3007,23700.0
2014-04-21 11:45:00,35.97,36.01,35.91,35.96,20500.0,35.3105,35.3498,35.2516,35.3007,20500.0
2014-04-21 11:50:00,35.96,35.98,35.96,35.97,8000.0,35.3007,35.3204,35.3007,35.3105,8000.0
2014-04-21 11:55:00,35.97,35.97,35.93,35.95,13600.0,35.3105,35.3105,35.2713,35.2909,13600.0
2014-04-21 12:00:00,35.94,36.02,35.94,36.02,20400.0,35.2811,35.3596,35.2811,35.3596,20400.0
2014-04-21 12:05:00,36.03,36.03,36.01,36.01,16100.0,35.3694,35.3694,35.3498,35.3498,16100.0
2014-04-21 12:10:00,36.01,36.01,35.94,35.99,10700.0,35.3498,35.3498,35.2811,35.3302,10700.0
2014-04-21 12:15:00,35.98,35.98,35.97,35.98,5000.0,35.3204,35.3204,35.3105,35.3204,5000.0
2014-04-21 12:20:00,35.97,35.99,35.95,35.95,9300.0,35.3105,35.3302,35.2909,35.2909,9300.0
2014-04-21 12:25:00,35.95,35.97,35.94,35.96,10500.0,35.2909,35.3105,35.2811,35.3007,10500.0
2014-04-21 12:30:00,35.95,35.98,35.94,35.98,9700.0,35.2909,35.3204,35.2811,35.3204,9700.0
2014-04-21 12:35:00,35.98,36.02,35.98,35.99,14700.0,35.3204,35.3596,35.3204,35.3302,14700.0
2014-04-21 12:40:00,36.0,36.04,35.99,36.01,9800.0,35.34,35.3793,35.3302,35.3498,9800.0
2014-04-21 12:45:00,36.01,36.02,35.98,36.0,11600.0,35.3498,35.3596,35.3204,35.34,11600.0
2014-04-21 12:50:00,35.99,36.04,35.97,36.03,6900.0,35.3302,35.3793,35.3105,35.3694,6900.0
2014-04-21 12:55:00,36.04,36.07,36.04,36.07,5300.0,35.3793,35.4087,35.3793,35.4087,5300.0
2014-04-21 13:00:00,36.07,36.09,36.05,36.09,11400.0,35.4087,35.4283,35.3891,35.4283,11400.0
2014-04-21 13:05:00,36.09,36.11,36.08,36.11,6700.0,35.4283,35.448,35.4185,35.448,6700.0
2014-04-21 13:10:00,36.11,36.14,36.11,36.11,6800.0,35.448,35.4774,35.448,35.448,6800.0
2014-04-21 13:15:00,36.12,36.14,36.06,36.08,16200.0,35.4578,35.4774,35.3989,35.4185,16200.0
2014-04-21 13:20:00,36.08,36.08,36.08,36.08,1100.0,35.4185,35.4185,35.4185,35.4185,1100.0
2014-04-21 13:25:00,36.08,36.1,36.08,36.1,5100.0,35.4185,35.4382,35.4185,35.4382,5100.0
2014-04-21 13:30:00,36.1,36.12,36.08,36.12,9600.0,35.4382,35.4578,35.4185,35.4578,9600.0
2014-04-21 13:35:00,36.13,36.13,36.12,36.12,1600.0,35.4676,35.4676,35.4578,35.4578,1600.0
2014-04-21 13:40:00,36.13,36.13,36.1,36.13,7100.0,35.4676,35.4676,35.4382,35.4676,7100.0
2014-04-21 13:45:00,36.14,36.15,36.11,36.13,11500.0,35.4774,35.4872,35.448,35.4676,11500.0
2014-04-21 13:50:00,36.14,36.16,36.14,36.16,10300.0,35.4774,35.4971,35.4774,35.4971,10300.0
2014-04-21 13:55:00,36.15,36.18,36.15,36.18,7600.0,35.4872,35.5167,35.4872,35.5167,7600.0
2014-04-21 14:00:00,36.19,36.22,36.19,36.2,5600.0,35.5265,35.556,35.5265,35.5363,5600.0
2014-04-21 14:05:00,36.19,36.22,36.19,36.2,3100.0,35.5265,35.556,35.5265,35.5363,3100.0
2014-04-21 14:10:00,36.2,36.23,36.2,36.23,8000.0,35.5363,35.5658,35.5363,35.5658,8000.0
2014-04-21 14:15:00,36.24,36.26,36.24,36.25,5800.0,35.5756,35.5952,35.5756,35.5854,5800.0
2014-04-21 14:20:00,36.25,36.26,36.21,36.21,8200.0,35.5854,35.5952,35.5461,35.5461,8200.0
2014-04-21 14:25:00,36.21,36.23,36.21,36.22,3900.0,35.5461,35.5658,35.5461,35.556,3900.0
2014-04-21 14:30:00,36.23,36.23,36.21,36.22,9000.0,35.5658,35.5658,35.5461,35.556,9000.0
2014-04-21 14:35:00,36.22,36.25,36.22,36.25,10500.0,35.556,35.5854,35.556,35.5854,10500.0
2014-04-21 14:40:00,36.26,36.26,36.25,36.26,6900.0,35.5952,35.5952,35.5854,35.5952,6900.0
2014-04-21 14:45:00,36.25,36.26,36.22,36.26,56700.0,35.5854,35.5952,35.556,35.5952,56700.0
2014-04-21 14:50:00,36.26,36.27,36.24,36.24,6400.0,35.5952,35.605,35.5756,35.5756,6400.0
2014-04-21 14:55:00,36.24,36.29,36.24,36.28,14700.0,35.5756,35.6247,35.5756,35.6149,14700.0
2014-04-21 15:00:00,36.28,36.29,36.25,36.26,15300.0,35.6149,35.6247,35.5854,35.5952,15300.0
2014-04-21 15:05:00,36.26,36.26,36.22,36.22,24300.0,35.5952,35.5952,35.556,35.556,24300.0
2014-04-21 15:10:00,36.22,36.24,36.22,36.24,12800.0,35.556,35.5756,35.556,35.5756,12800.0
2014-04-21 15:15:00,36.23,36.24,36.19,36.2,17300.0,35.5658,35.5756,35.5265,35.5363,17300.0
2014-04-21 15:20:00,36.2,36.22,36.19,36.19,18700.0,35.5363,35.556,35.5265,35.5265,18700.0
2014-04-21 15:25:00,36.19,36.22,36.18,36.22,9000.0,35.5265,35.556,35.5167,35.556,9000.0
2014-04-21 15:30:00,36.22,36.22,36.15,36.16,51600.0,35.556,35.556,35.4872,35.4971,51600.0
2014-04-21 15:35:00,36.16,36.2,36.16,36.19,48900.0,35.4971,35.5363,35.4971,35.5265,48900.0
2014-04-21 15:40:00,36.19,36.19,36.13,36.15,66100.0,35.5265,35.5265,35.4676,35.4872,66100.0
2014-04-21 15:45:00,36.16,36.17,36.11,36.13,88100.0,35.4971,35.5069,35.448,35.4676,88100.0
2014-04-21 15:50:00,36.13,36.2,36.12,36.18,118400.0,35.4676,35.5363,35.4578,35.5167,118400.0
2014-04-21 15:55:00,36.18,36.24,36.17,36.22,66200.0,35.5167,35.5756,35.5069,35.556,66200.0
2014-04-22 09:30:00,36.22,36.24,36.14,36.16,21100.0,35.556,35.5756,35.4774,35.4971,21100.0
2014-04-22 09:35:00,36.17,36.22,36.14,36.18,10700.0,35.5069,35.556,35.4774,35.5167,10700.0
2014-04-22 09:40:00,36.16,36.16,36.07,36.09,11000.0,35.4971,35.4971,35.4087,35.4283,11000.0
2014-04-22 09:45:00,36.08,36.11,36.08,36.1,3900.0,35.4185,35.448,35.4185,35.4382,3900.0
2014-04-22 09:50:00,36.09,36.11,36.08,36.1,7700.0,35.4283,35.448,35.4185,35.4382,7700.0
2014-04-22 09:55:00,36.09,36.16,36.08,36.16,8700.0,35.4283,35.4971,35.4185,35.4971,8700.0
2014-04-22 10:00:00,36.14,36.28,36.13,36.28,12100.0,35.4774,35.6149,35.4676,35.6149,12100.0
2014-04-22 10:05:00,36.27,36.34,36.22,36.32,16300.0,35.605,35.6738,35.556,35.6541,16300.0
2014-04-22 10:10:00,36.31,36.35,36.29,36.29,22400.0,35.6443,35.6836,35.6247,35.6247,22400.0
2014-04-22 10:15:00,36.31,36.31,36.23,36.23,8000.0,35.6443,35.6443,35.5658,35.5658,8000.0
2014-04-22 10:20:00,36.24,36.28,36.23,36.27,6400.0,35.5756,35.6149,35.5658,35.605,6400.0
2014-04-22 10:25:00,36.29,36.3,36.24,36.24,29300.0,35.6247,35.6345,35.5756,35.5756,29300.0
2014-04-22 10:30:00,36.25,36.29,36.24,36.29,7000.0,35.5854,35.6247,35.5756,35.6247,7000.0
2014-04-22 10:35:00,36.27,36.35,36.27,36.33,13800.0,35.605,35.6836,35.605,35.6639,13800.0
2014-04-22 10:40:00,36.32,36.35,36.29,36.34,7000.0,35.6541,35.6836,35.6247,35.6738,7000.0
2014-04-22 10:45:00,36.35,36.35,36.33,36.34,4200.0,35.6836,35.6836,35.6639,35.6738,4200.0
2014-04-22 10:50:00,36.35,36.45,36.35,36.44,11300.0,35.6836,35.7817,35.6836,35.7719,11300.0
2014-04-22 10:55:00,36.43,36.45,36.41,36.45,6500.0,35.7621,35.7817,35.7425,35.7817,6500.0
2014-04-22 11:00:00,36.45,36.48,36.43,36.45,6600.0,35.7817,35.8112,35.7621,35.7817,6600.0
2014-04-22 11:05:00,36.45,36.45,36.38,36.41,5700.0,35.7817,35.7817,35.713,35.7425,5700.0
2014-04-22 11:10:00,36.4,36.41,36.37,36.37,4600.0,35.7327,35.7425,35.7032,35.7032,4600.0
2014-04-22 11:15:00,36.38,36.39,36.36,36.38,10300.0,35.713,35.7228,35.6934,35.713,10300.0
2014-04-22 11:20:00,36.38,36.39,36.36,36.37,8900.0,35.713,35.7228,35.6934,35.7032,8900.0
2014-04-22 11:25:00,36.37,36.38,36.37,36.38,1500.0,35.7032,35.713,35.7032,35.713,1500.0
2014-04-22 11:30:00,36.38,36.38,36.35,36.37,4900.0,35.713,35.713,35.6836,35.7032,4900.0
2014-04-22 11:35:00,36.37,36.38,36.36,36.38,3000.0,35.7032,35.713,35.6934,35.713,3000.0
2014-04-22 11:40:00,36.37,36.38,36.35,36.35,4400.0,35.7032,35.713,35.6836,35.6836,4400.0
2014-04-22 11:45:00,36.34,36.37,36.34,36.36,2900.0,35.6738,35.7032,35.6738,35.6934,2900.0
2014-04-22 11:50:00,36.37,36.37,36.36,36.36,3600.0,35.7032,35.7032,35.6934,35.6934,3600.0
2014-04-22 11:55:00,36.36,36.37,36.35,36.37,3700.0,35.6934,35.7032,35.6836,35.7032,3700.0
2014-04-22 12:00:00,36.36,36.38,36.36,36.37,6100.0,35.6934,35.713,35.6934,35.7032,6100.0
2014-04-22 12:05:00,36.37,36.38,36.36,36.36,2200.0,35.7032,35.713,35.6934,35.6934,2200.0
2014-04-22 12:10:00,36.36,36.39,36.36,36.38,10600.0,35.6934,35.7228,35.6934,35.713,10600.0
2014-04-22 12:15:00,36.37,36.39,36.36,36.39,2000.0,35.7032,35.7228,35.6934,35.7228,2000.0
2014-04-22 12:20:00,36.38,36.39,36.37,36.39,22700.0,35.713,35.7228,35.7032,35.7228,22700.0
2014-04-22 12:25:00,36.39,36.4,36.36,36.37,8100.0,35.7228,35.7327,35.6934,35.7032,8100.0
2014-04-22 12:30:00,36.38,36.38,36.35,36.37,9200.0,35.713,35.713,35.6836,35.7032,9200.0
2014-04-22 12:35:00,36.38,36.38,36.31,36.36,51300.0,35.713,35.713,35.6443,35.6934,51300.0
2014-04-22 12:40:00,36.36,36.37,36.3,36.33,118700.0,35.6934,35.7032,35.6345,35.6639,118700.0
2014-04-22 12:45:00,36.32,36.34,36.3,36.33,77100.0,35.6541,35.6738,35.6345,35.6639,77100.0
2014-04-22 12:50:00,36.33,36.35,36.3,36.33,75600.0,35.6639,35.6836,35.6345,35.6639,75600.0
2014-04-22 12:55:00,36.33,36.41,36.28,36.38,71800.0,35.6639,35.7425,35.6149,35.713,71800.0
2014-04-22 13:00:00,36.39,36.39,36.37,36.37,8900.0,35.7228,35.7228,35.7032,35.7032,8900.0
2014-04-22 13:05:00,36.38,36.39,36.37,36.37,5600.0,35.713,35.7228,35.7032,35.7032,5600.0
2014-04-22 13:10:00,36.37,36.39,36.36,36.39,3500.0,35.7032,35.7228,35.6934,35.7228,3500.0
2014-04-22 13:15:00,36.4,36.41,36.36,36.36,8200.0,35.7327,35.7425,35.6934,35.6934,8200.0
2014-04-22 13:20:00,36.36,36.38,36.36,36.37,11700.0,35.6934,35.713,35.6934,35.7032,11700.0
2014-04-22 13:25:00,36.37,36.37,36.35,36.35,2100.0,35.7032,35.7032,35.6836,35.6836,2100.0
2014-04-22 13:30:00,36.35,36.37,36.34,36.37,3600.0,35.6836,35.7032,35.6738,35.7032,3600.0
2014-04-22 13:35:00,36.36,36.41,36.36,36.4,2400.0,35.6934,35.7425,35.6934,35.7327,2400.0
2014-04-22 13:40:00,36.4,36.43,36.4,36.42,3800.0,35.7327,35.7621,35.7327,35.7523,3800.0
2014-04-22 13:45:00,36.42,36.42,36.38,36.39,7300.0,35.7523,35.7523,35.713,35.7228,7300.0
2014-04-22 13:50:00,36.38,36.39,36.38,36.39,4900.0,35.713,35.7228,35.713,35.7228,4900.0
2014-04-22 13:55:00,36.39,36.39,36.37,36.37,5000.0,35.7228,35.7228,35.7032,35.7032,5000.0
2014-04-22 14:00:00,36.37,36.37,36.34,36.35,6100.0,35.7032,35.7032,35.6738,35.6836,6100.0
2014-04-22 14:05:00,36.35,36.37,36.35,36.37,2000.0,35.6836,35.7032,35.6836,35.7032,2000.0
2014-04-22 14:10:00,36.37,36.39,36.36,36.39,2100.0,35.7032,35.7228,35.6934,35.7228,2100.0
2014-04-22 14:15:00,36.39,36.39,36.38,36.39,4700.0,35.7228,35.7228,35.713,35.7228,4700.0
2014-04-22 14:20:00,36.39,36.39,36.39,36.39,5300.0,35.7228,35.7228,35.7228,35.7228,5300.0
2014-04-22 14:25:00,36.38,36.38,36.36,36.37,9200.0,35.713,35.713,35.6934,35.7032,9200.0
2014-04-22 14:30:00,36.38,36.38,36.36,36.38,8800.0,35.713,35.713,35.6934,35.713,8800.0
2014-04-22 14:35:00,36.38,36.4,36.37,36.39,7800.0,35.713,35.7327,35.7032,35.7228,7800.0
2014-04-22 14:40:00,36.39,36.39,36.38,36.38,900.0,35.7228,35.7228,35.713,35.713,900.0
2014-04-22 14:45:00,36.39,36.39,36.38,36.38,4700.0,35.7228,35.7228,35.713,35.713,4700.0
2014-04-22 14:50:00,36.38,36.38,36.36,36.37,7200.0,35.713,35.713,35.6934,35.7032,7200.0
2014-04-22 14:55:00,36.37,36.37,36.34,36.34,6300.0,35.7032,35.7032,35.6738,35.6738,6300.0
2014-04-22 15:00:00,36.34,36.34,36.31,36.31,6100.0,35.6738,35.6738,35.6443,35.6443,6100.0
2014-04-22 15:05:00,36.31,36.32,36.27,36.28,19000.0,35.6443,35.6541,35.605,35.6149,19000.0
2014-04-22 15:10:00,36.28,36.28,36.23,36.23,26800.0,35.6149,35.6149,35.5658,35.5658,26800.0
2014-04-22 15:15:00,36.23,36.25,36.21,36.22,16700.0,35.5658,35.5854,35.5461,35.556,16700.0
2014-04-22 15:20:00,36.22,36.24,36.21,36.21,16900.0,35.556,35.5756,35.5461,35.5461,16900.0
2014-04-22 15:25:00,36.21,36.22,36.19,36.2,11600.0,35.5461,35.556,35.5265,35.5363,11600.0
2014-04-22 15:30:00,36.19,36.2,36.14,36.16,31500.0,35.5265,35.5363,35.4774,35.4971,31500.0
2014-04-22 15:35:00,36.16,36.18,36.11,36.11,32900.0,35.4971,35.5167,35.448,35.448,32900.0
2014-04-22 15:40:00,36.11,36.12,36.07,36.07,63400.0,35.448,35.4578,35.4087,35.4087,63400.0
2014-04-22 15:45:00,36.08,36.11,36.07,36.1,89000.0,35.4185,35.448,35.4087,35.4382,89000.0
2014-04-22 15:50:00,36.1,36.16,36.1,36.16,89200.0,35.4382,35.4971,35.4382,35.4971,89200.0
2014-04-22 15:55:00,36.15,36.16,36.07,36.07,193200.0,35.4872,35.4971,35.4087,35.4087,193200.0
2014-04-23 09:30:00,36.08,36.16,36.03,36.08,21200.0,35.4185,35.4971,35.3694,35.4185,21200.0
2014-04-23 09:35:00,36.1,36.1,35.92,35.97,15400.0,35.4382,35.4382,35.2615,35.3105,15400.0
2014-04-23 09:40:00,35.99,36.06,35.99,36.05,22600.0,35.3302,35.3989,35.3302,35.3891,22600.0
2014-04-23 09:45:00,36.03,36.04,35.95,35.96,10400.0,35.3694,35.3793,35.2909,35.3007,10400.0
2014-04-23 09:50:00,35.95,36.0,35.94,36.0,5500.0,35.2909,35.34,35.2811,35.34,5500.0
2014-04-23 09:55:00,35.98,35.99,35.95,35.96,4300.0,35.3204,35.3302,35.2909,35.3007,4300.0
2014-04-23 10:00:00,35.97,35.97,35.85,35.86,12100.0,35.3105,35.3105,35.1927,35.2026,12100.0
2014-04-23 10:05:00,35.87,35.94,35.86,35.91,14600.0,35.2124,35.2811,35.2026,35.2516,14600.0
2014-04-23 10:10:00,35.92,35.98,35.92,35.97,7700.0,35.2615,35.3204,35.2615,35.3105,7700.0
2014-04-23 10:15:00,35.96,36.0,35.96,35.99,14800.0,35.3007,35.34,35.3007,35.3302,14800.0
2014-04-23 10:20:00,36.0,36.0,35.97,35.97,8400.0,35.34,35.34,35.3105,35.3105,8400.0
2014-04-23 10:25:00,35.98,36.0,35.9,36.0,40300.0,35.3204,35.34,35.2418,35.34,40300.0
2014-04-23 10:30:00,35.99,36.02,35.99,36.01,14300.0,35.3302,35.3596,35.3302,35.3498,14300.0
2014-04-23 10:35:00,36.01,36.02,36.0,36.02,9400.0,35.3498,35.3596,35.34,35.3596,9400.0
2014-04-23 10:40:00,36.02,36.14,36.0,36.14,13900.0,35.3596,35.4774,35.34,35.4774,13900.0
2014-04-23 10:45:00,36.16,36.16,36.11,36.11,1900.0,35.4971,35.4971,35.448,35.448,1900.0
2014-04-23 10:50:00,36.11,36.14,36.1,36.13,4400.0,35.448,35.4774,35.4382,35.4676,4400.0
2014-04-23 10:55:00,36.13,36.13,36.09,36.1,6700.0,35.4676,35.4676,35.4283,35.4382,6700.0
2014-04-23 11:00:00,36.09,36.1,36.04,36.04,3100.0,35.4283,35.4382,35.3793,35.3793,3100.0
2014-04-23 11:05:00,36.04,36.04,36.01,36.02,4900.0,35.3793,35.3793,35.3498,35.3596,4900.0
2014-04-23 11:10:00,36.01,36.02,35.99,35.99,10000.0,35.3498,35.3596,35.3302,35.3302,10000.0
2014-04-23 11:15:00,35.99,36.03,35.99,36.02,7800.0,35.3302,35.3694,35.3302,35.3596,7800.0
2014-04-23 11:20:00,36.02,36.03,35.98,35.98,10600.0,35.3596,35.3694,35.3204,35.3204,10600.0
2014-04-23 11:25:00,35.99,36.05,35.98,36.04,11600.0,35.3302,35.3891,35.3204,35.3793,11600.0
2014-04-23 11:30:00,36.03,36.08,36.03,36.08,25600.0,35.3694,35.4185,35.3694,35.4185,25600.0
2014-04-23 11:35:00,36.07,36.07,36.03,36.04,6700.0,35.4087,35.4087,35.3694,35.3793,6700.0
2014-04-23 11:40:00,36.03,36.05,36.02,36.03,2500.0,35.3694,35.3891,35.3596,35.3694,2500.0
2014-04-23 11:45:00,36.02,36.03,36.0,36.02,4500.0,35.3596,35.3694,35.34,35.3596,4500.0
2014-04-23 11:50:00,36.02,36.03,36.01,36.02,5400.0,35.3596,35.3694,35.3498,35.3596,5400.0
2014-04-23 11:55:00,36.02,36.02,36.01,36.02,5100.0,35.3596,35.3596,35.3498,35.3596,5100.0
2014-04-23 12:00:00,36.02,36.03,36.02,36.03,2500.0,35.3596,35.3694,35.3596,35.3694,2500.0
2014-04-23 12:05:00,36.03,36.04,36.0,36.0,7100.0,35.3694,35.3793,35.34,35.34,7100.0
2014-04-23 12:10:00,36.01,36.01,36.0,36.01,9800.0,35.3498,35.3498,35.34,35.3498,9800.0
2014-04-23 12:15:00,36.0,36.01,36.0,36.0,12800.0,35.34,35.3498,35.34,35.34,12800.0
2014-04-23 12:20:00,35.99,36.01,35.98,36.01,3400.0,35.3302,35.3498,35.3204,35.3498,3400.0
2014-04-23 12:25:00,36.0,36.01,35.96,35.98,16700.0,35.34,35.3498,35.3007,35.3204,16700.0
2014-04-23 12:30:00,35.98,36.03,35.98,36.03,9200.0,35.3204,35.3694,35.3204,35.3694,9200.0
2014-04-23 12:35:00,36.03,36.04,36.02,36.02,11200.0,35.3694,35.3793,35.3596,35.3596,11200.0
2014-04-23 12:40:00,36.01,36.05,36.01,36.04,9600.0,35.3498,35.3891,35.3498,35.3793,9600.0
2014-04-23 12:45:00,36.05,36.08,36.05,36.08,4800.0,35.3891,35.4185,35.3891,35.4185,4800.0
2014-04-23 12:50:00,36.08,36.09,36.06,36.09,5100.0,35.4185,35.4283,35.3989,35.4283,5100.0
2014-04-23 12:55:00,36.09,36.09,36.09,36.09,900.0,35.4283,35.4283,35.4283,35.4283,900.0
2014-04-23 13:00:00,36.09,36.09,36.07,36.08,17300.0,35.4283,35.4283,35.4087,35.4185,17300.0
2014-04-23 13:05:00,36.07,36.08,36.07,36.08,6900.0,35.4087,35.4185,35.4087,35.4185,6900.0
2014-04-23 13:10:00,36.08,36.09,36.08,36.09,3700.0,35.4185,35.4283,35.4185,35.4283,3700.0
2014-04-23 13:15:00,36.09,36.1,36.08,36.08,8900.0,35.4283,35.4382,35.4185,35.4185,8900.0
2014-04-23 13:20:00,36.09,36.1,36.07,36.07,10500.0,35.4283,35.4382,35.4087,35.4087,10500.0
2014-04-23 13:25:00,36.07,36.09,36.07,36.09,11400.0,35.4087,35.4283,35.4087,35.4283,11400.0
2014-04-23 13:30:00,36.09,36.1,36.09,36.09,16600.0,35.4283,35.4382,35.4283,35.4283,16600.0
2014-04-23 13:35:00,36.1,36.11,36.1,36.1,2900.0,35.4382,35.448,35.4382,35.4382,2900.0
2014-04-23 13:40:00,36.09,36.15,36.09,36.11,11900.0,35.4283,35.4872,35.4283,35.448,11900.0
2014-04-23 13:45:00,36.13,36.14,36.1,36.13,7800.0,35.4676,35.4774,35.4382,35.4676,7800.0
2014-04-23 13:50:00,36.13,36.15,36.11,36.13,8200.0,35.4676,35.4872,35.448,35.4676,8200.0
2014-04-23 13:55:00,36.14,36.14,36.12,36.13,8000.0,35.4774,35.4774,35.4578,35.4676,8000.0
2014-04-23 14:00:00,36.11,36.11,36.09,36.09,5100.0,35.448,35.448,35.4283,35.4283,5100.0
2014-04-23 14:05:00,36.09,36.1,36.08,36.1,4700.0,35.4283,35.4382,35.4185,35.4382,4700.0
2014-04-23 14:10:00,36.1,36.11,36.07,36.08,7600.0,35.4382,35.448,35.4087,35.4185,7600.0
2014-04-23 14:15:00,36.07,36.07,36.04,36.05,47300.0,35.4087,35.4087,35.3793,35.3891,47300.0
2014-04-23 14:20:00,36.04,36.05,36.02,36.03,11600.0,35.3793,35.3891,35.3596,35.3694,11600.0
2014-04-23 14:25:00,36.02,36.05,36.02,36.05,25500.0,35.3596,35.3891,35.3596,35.3891,25500.0
2014-04-23 14:30:00,36.05,36.07,36.05,36.07,6900.0,35.3891,35.4087,35.3891,35.4087,6900.0
2014-04-23 14:35:00,36.06,36.07,36.06,36.07,41900.0,35.3989,35.4087,35.3989,35.4087,41900.0
2014-04-23 14:40:00,36.06,36.08,36.05,36.05,14300.0,35.3989,35.4185,35.3891,35.3891,14300.0
2014-04-23 14:45:00,36.04,36.04,36.02,36.02,5000.0,35.3793,35.3793,35.3596,35.3596,5000.0
2014-04-23 14:50:00,36.03,36.04,36.02,36.03,10600.0,35.3694,35.3793,35.3596,35.3694,10600.0
2014-04-23 14:55:00,36.03,36.04,36.02,36.04,14300.0,35.3694,35.3793,35.3596,35.3793,14300.0
2014-04-23 15:00:00,36.03,36.05,36.03,36.05,34400.0,35.3694,35.3891,35.3694,35.3891,34400.0
2014-04-23 15:05:00,36.05,36.07,36.04,36.06,19200.0,35.3891,35.4087,35.3793,35.3989,19200.0
2014-04-23 15:10:00,36.06,36.06,36.03,36.04,24000.0,35.3989,35.3989,35.3694,35.3793,24000.0
2014-04-23 15:15:00,36.03,36.04,35.99,36.01,24400.0,35.3694,35.3793,35.3302,35.3498,24400.0
2014-04-23 15:20:00,36.01,36.03,36.01,36.01,52000.0,35.3498,35.3694,35.3498,35.3498,52000.0
2014-04-23 15:25:00,36.01,36.02,36.01,36.02,12400.0,35.3498,35.3596,35.3498,35.3596,12400.0
2014-04-23 15:30:00,36.01,36.02,35.97,35.97,31500.0,35.3498,35.3596,35.3105,35.3105,31500.0
2014-04-23 15:35:00,35.97,35.99,35.96,35.99,26300.0,35.3105,35.3302,35.3007,35.3302,26300.0
2014-04-23 15:40:00,35.99,35.99,35.96,35.97,22900.0,35.3302,35.3302,35.3007,35.3105,22900.0
2014-04-23 15:45:00,35.98,35.99,35.95,35.96,45900.0,35.3204,35.3302,35.2909,35.3007,45900.0
2014-04-23 15:50:00,35.96,35.98,35.95,35.96,64600.0,35.3007,35.3204,35.2909,35.3007,64600.0
2014-04-23 15:55:00,35.96,35.96,35.93,35.93,107400.0,35.3007,35.3007,35.2713,35.2713,107400.0
2014-04-24 09:30:00,36.07,36.07,35.96,36.06,24800.0,35.4087,35.4087,35.3007,35.3989,24800.0
2014-04-24 09:35:00,36.08,36.11,35.96,35.99,11400.0,35.4185,35.448,35.3007,35.3302,11400.0
2014-04-24 09:40:00,35.97,35.98,35.82,35.82,11100.0,35.3105,35.3204,35.1633,35.1633,11100.0
2014-04-24 09:45:00,35.84,35.85,35.69,35.74,10500.0,35.1829,35.1927,35.0357,35.0848,10500.0
2014-04-24 09:50:00,35.7,35.8,35.68,35.75,9200.0,35.0455,35.1437,35.0259,35.0946,9200.0
2014-04-24 09:55:00,35.74,35.78,35.73,35.76,6000.0,35.0848,35.124,35.0749,35.1044,6000.0
2014-04-24 10:00:00,35.76,35.76,35.66,35.67,15000.0,35.1044,35.1044,35.0062,35.016,15000.0
2014-04-24 10:05:00,35.67,35.72,35.57,35.61,19200.0,35.016,35.0651,34.9179,34.9571,19200.0
2014-04-24 10:10:00,35.6,35.63,35.57,35.62,20600.0,34.9473,34.9768,34.9179,34.967,20600.0
2014-04-24 10:15:00,35.61,35.75,35.61,35.75,9100.0,34.9571,35.0946,34.9571,35.0946,9100.0
2014-04-24 10:20:00,35.75,35.76,35.7,35.73,21800.0,35.0946,35.1044,35.0455,35.0749,21800.0
2014-04-24 10:25:00,35.73,35.78,35.73,35.77,32000.0,35.0749,35.124,35.0749,35.1142,32000.0
2014-04-24 10:30:00,35.78,35.82,35.76,35.78,20300.0,35.124,35.1633,35.1044,35.124,20300.0
2014-04-24 10:35:00,35.79,35.8,35.77,35.79,8800.0,35.1338,35.1437,35.1142,35.1338,8800.0
2014-04-24 10:40:00,35.79,35.84,35.79,35.81,12600.0,35.1338,35.1829,35.1338,35.1535,12600.0
2014-04-24 10:45:00,35.81,35.85,35.77,35.79,15600.0,35.1535,35.1927,35.1142,35.1338,15600.0
2014-04-24 10:50:00,35.79,35.81,35.78,35.79,14800.0,35.1338,35.1535,35.124,35.1338,14800.0
2014-04-24 10:55:00,35.78,35.84,35.77,35.8,7200.0,35.124,35.1829,35.1142,35.1437,7200.0
2014-04-24 11:00:00,35.81,35.83,35.78,35.79,12000.0,35.1535,35.1731,35.124,35.1338,12000.0
2014-04-24 11:05:00,35.8,35.81,35.79,35.8,10100.0,35.1437,35.1535,35.1338,35.1437,10100.0
2014-04-24 11:10:00,35.8,35.81,35.78,35.78,27800.0,35.1437,35.1535,35.124,35.124,27800.0
2014-04-24 11:15:00,35.79,35.81,35.78,35.8,11700.0,35.1338,35.1535,35.124,35.1437,11700.0
2014-04-24 11:20:00,35.8,35.86,35.8,35.85,14600.0,35.1437,35.2026,35.1437,35.1927,14600.0
2014-04-24 11:25:00,35.85,35.86,35.84,35.86,7200.0,35.1927,35.2026,35.1829,35.2026,7200.0
2014-04-24 11:30:00,35.85,35.87,35.84,35.85,27300.0,35.1927,35.2124,35.1829,35.1927,27300.0
2014-04-24 11:35:00,35.85,35.88,35.84,35.87,7100.0,35.1927,35.2222,35.1829,35.2124,7100.0
2014-04-24 11:40:00,35.87,35.87,35.84,35.84,11300.0,35.2124,35.2124,35.1829,35.1829,11300.0
2014-04-24 11:45:00,35.85,35.88,35.83,35.83,13100.0,35.1927,35.2222,35.1731,35.1731,13100.0
2014-04-24 11:50:00,35.83,35.84,35.78,35.79,14400.0,35.1731,35.1829,35.124,35.1338,14400.0
2014-04-24 11:55:00,35.79,35.82,35.78,35.8,7200.0,35.1338,35.1633,35.124,35.1437,7200.0
2014-04-24 12:00:00,35.8,35.85,35.8,35.84,11400.0,35.1437,35.1927,35.1437,35.1829,11400.0
2014-04-24 12:05:00,35.84,35.86,35.8,35.8,7600.0,35.1829,35.2026,35.1437,35.1437,7600.0
2014-04-24 12:10:00,35.81,35.81,35.78,35.78,8600.0,35.1535,35.1535,35.124,35.124,8600.0
2014-04-24 12:15:00,35.78,35.79,35.77,35.78,5500.0,35.124,35.1338,35.1142,35.124,5500.0
2014-04-24 12:20:00,35.77,35.83,35.77,35.82,16900.0,35.1142,35.1731,35.1142,35.1633,16900.0
2014-04-24 12:25:00,35.81,35.83,35.81,35.81,7600.0,35.1535,35.1731,35.1535,35.1535,7600.0
2014-04-24 12:30:00,35.81,35.83,35.8,35.82,6600.0,35.1535,35.1731,35.1437,35.1633,6600.0
2014-04-24 12:35:00,35.82,35.84,35.81,35.81,33600.0,35.1633,35.1829,35.1535,35.1535,33600.0
2014-04-24 12:40:00,35.8,35.81,35.78,35.81,4900.0,35.1437,35.1535,35.124,35.1535,4900.0
2014-04-24 12:45:00,35.8,35.82,35.8,35.82,5200.0,35.1437,35.1633,35.1437,35.1633,5200.0
2014-04-24 12:50:00,35.82,35.82,35.8,35.81,6000.0,35.1633,35.1633,35.1437,35.1535,6000.0
2014-04-24 12:55:00,35.82,35.85,35.82,35.84,4800.0,35.1633,35.1927,35.1633,35.1829,4800.0
2014-04-24 13:00:00,35.85,35.86,35.84,35.85,13200.0,35.1927,35.2026,35.1829,35.1927,13200.0
2014-04-24 13:05:00,35.84,35.85,35.82,35.85,7300.0,35.1829,35.1927,35.1633,35.1927,7300.0
2014-04-24 13:10:00,35.85,35.86,35.84,35.86,4300.0,35.1927,35.2026,35.1829,35.2026,4300.0
2014-04-24 13:15:00,35.86,35.87,35.84,35.86,10100.0,35.2026,35.2124,35.1829,35.2026,10100.0
2014-04-24 13:20:00,35.85,35.86,35.85,35.85,6500.0,35.1927,35.2026,35.1927,35.1927,6500.0
2014-04-24 13:25:00,35.85,35.85,35.81,35.81,6500.0,35.1927,35.1927,35.1535,35.1535,6500.0
2014-04-24 13:30:00,35.82,35.83,35.81,35.82,6400.0,35.1633,35.1731,35.1535,35.1633,6400.0
2014-04-24 13:35:00,35.81,35.82,35.73,35.74,11500.0,35.1535,35.1633,35.0749,35.0848,11500.0
2014-04-24 13:40:00,35.72,35.75,35.72,35.75,9000.0,35.0651,35.0946,35.0651,35.0946,9000.0
2014-04-24 13:45:00,35.76,35.77,35.69,35.69,13000.0,35.1044,35.1142,35.0357,35.0357,13000.0
2014-04-24 13:50:00,35.69,35.73,35.69,35.7,6000.0,35.0357,35.0749,35.0357,35.0455,6000.0
2014-04-24 13:55:00,35.7,35.71,35.67,35.67,5600.0,35.0455,35.0553,35.016,35.016,5600.0
2014-04-24 14:00:00,35.68,35.7,35.65,35.69,10700.0,35.0259,35.0455,34.9964,35.0357,10700.0
2014-04-24 14:05:00,35.7,35.73,35.66,35.66,17200.0,35.0455,35.0749,35.0062,35.0062,17200.0
2014-04-24 14:10:00,35.67,35.67,35.64,35.67,14600.0,35.016,35.016,34.9866,35.016,14600.0
2014-04-24 14:15:00,35.66,35.69,35.65,35.65,12500.0,35.0062,35.0357,34.9964,34.9964,12500.0
2014-04-24 14:20:00,35.65,35.68,35.63,35.63,11900.0,34.9964,35.0259,34.9768,34.9768,11900.0
2014-04-24 14:25:00,35.64,35.66,35.62,35.63,10300.0,34.9866,35.0062,34.967,34.9768,10300.0
2014-04-24 14:30:00,35.64,35.66,35.64,35.65,15000.0,34.9866,35.0062,34.9866,34.9964,15000.0
2014-04-24 14:35:00,35.64,35.68,35.63,35.66,12100.0,34.9866,35.0259,34.9768,35.0062,12100.0
2014-04-24 14:40:00,35.66,35.66,35.63,35.63,10100.0,35.0062,35.0062,34.9768,34.9768,10100.0
2014-04-24 14:45:00,35.63,35.66,35.63,35.63,7900.0,34.9768,35.0062,34.9768,34.9768,7900.0
2014-04-24 14:50:00,35.64,35.65,35.63,35.65,10800.0,34.9866,34.9964,34.9768,34.9964,10800.0
2014-04-24 14:55:00,35.65,35.68,35.63,35.68,10300.0,34.9964,35.0259,34.9768,35.0259,10300.0
2014-04-24 15:00:00,35.68,35.74,35.68,35.74,10000.0,35.0259,35.0848,35.0259,35.0848,10000.0
2014-04-24 15:05:00,35.74,35.74,35.72,35.72,11600.0,35.0848,35.0848,35.0651,35.0651,11600.0
2014-04-24 15:10:00,35.72,35.77,35.71,35.77,15000.0,35.0651,35.1142,35.0553,35.1142,15000.0
2014-04-24 15:15:00,35.77,35.78,35.72,35.73,18900.0,35.1142,35.124,35.0651,35.0749,18900.0
2014-04-24 15:20:00,35.72,35.75,35.72,35.75,20000.0,35.0651,35.0946,35.0651,35.0946,20000.0
2014-04-24 15:25:00,35.75,35.75,35.68,35.69,20900.0,35.0946,35.0946,35.0259,35.0357,20900.0
2014-04-24 15:30:00,35.69,35.71,35.65,35.65,20100.0,35.0357,35.0553,34.9964,34.9964,20100.0
2014-04-24 15:35:00,35.65,35.68,35.65,35.68,12400.0,34.9964,35.0259,34.9964,35.0259,12400.0
2014-04-24 15:40:00,35.68,35.71,35.67,35.67,25300.0,35.0259,35.0553,35.016,35.016,25300.0
2014-04-24 15:45:00,35.67,35.7,35.66,35.69,36700.0,35.016,35.0455,35.0062,35.0357,36700.0
2014-04-24 15:50:00,35.69,35.7,35.68,35.7,29900.0,35.0357,35.0455,35.0259,35.0455,29900.0
2014-04-24 15:55:00,35.7,35.7,35.68,35.69,57000.0,35.0455,35.0455,35.0259,35.0357,57000.0
2014-04-25 09:30:00,35.67,35.82,35.55,35.58,30900.0,35.016,35.1633,34.8982,34.9277,30900.0
2014-04-25 09:35:00,35.56,35.57,35.42,35.46,20900.0,34.9081,34.9179,34.7706,34.8099,20900.0
2014-04-25 09:40:00,35.46,35.49,35.41,35.46,9500.0,34.8099,34.8393,34.7608,34.8099,9500.0
2014-04-25 09:45:00,35.45,35.51,35.35,35.41,23500.0,34.8001,34.859,34.7019,34.7608,23500.0
2014-04-25 09:50:00,35.41,35.48,35.39,35.46,26900.0,34.7608,34.8295,34.7412,34.8099,26900.0
2014-04-25 09:55:00,35.46,35.49,35.41,35.44,20400.0,34.8099,34.8393,34.7608,34.7903,20400.0
2014-04-25 10:00:00,35.44,35.45,35.38,35.41,19200.0,34.7903,34.8001,34.7314,34.7608,19200.0
2014-04-25 10:05:00,35.41,35.44,35.37,35.44,11100.0,34.7608,34.7903,34.7215,34.7903,11100.0
2014-04-25 10:10:00,35.44,35.47,35.4,35.42,12600.0,34.7903,34.8197,34.751,34.7706,12600.0
2014-04-25 10:15:00,35.42,35.47,35.41,35.47,32500.0,34.7706,34.8197,34.7608,34.8197,32500.0
2014-04-25 10:20:00,35.46,35.49,35.43,35.47,12200.0,34.8099,34.8393,34.7804,34.8197,12200.0
2014-04-25 10:25:00,35.48,35.48,35.42,35.45,8000.0,34.8295,34.8295,34.7706,34.8001,8000.0
2014-04-25 10:30:00,35.43,35.43,35.36,35.38,13700.0,34.7804,34.7804,34.7117,34.7314,13700.0
2014-04-25 10:35:00,35.37,35.37,35.27,35.34,9900.0,34.7215,34.7215,34.6234,34.6921,9900.0
2014-04-25 10:40:00,35.33,35.37,35.3,35.36,10600.0,34.6823,34.7215,34.6528,34.7117,10600.0
2014-04-25 10:45:00,35.36,35.38,35.36,35.36,8000.0,34.7117,34.7314,34.7117,34.7117,8000.0
2014-04-25 10:50:00,35.34,35.36,35.27,35.31,6500.0,34.6921,34.7117,34.6234,34.6626,6500.0
2014-04-25 10:55:00,35.3,35.31,35.27,35.3,7500.0,34.6528,34.6626,34.6234,34.6528,7500.0
2014-04-25 11:00:00,35.29,35.31,35.25,35.26,11600.0,34.643,34.6626,34.6037,34.6136,11600.0
2014-04-25 11:05:00,35.25,35.26,35.19,35.23,96400.0,34.6037,34.6136,34.5448,34.5841,96400.0
2014-04-25 11:10:00,35.23,35.31,35.21,35.29,60400.0,34.5841,34.6626,34.5645,34.643,60400.0
2014-04-25 11:15:00,35.28,35.34,35.27,35.33,9000.0,34.6332,34.6921,34.6234,34.6823,9000.0
2014-04-25 11:20:00,35.33,35.38,35.32,35.35,14800.0,34.6823,34.7314,34.6725,34.7019,14800.0
2014-04-25 11:25:00,35.34,35.42,35.33,35.42,17300.0,34.6921,34.7706,34.6823,34.7706,17300.0
2014-04-25 11:30:00,35.42,35.45,35.39,35.41,8300.0,34.7706,34.8001,34.7412,34.7608,8300.0
2014-04-25 11:35:00,35.43,35.45,35.4,35.43,6200.0,34.7804,34.8001,34.751,34.7804,6200.0
2014-04-25 11:40:00,35.44,35.45,35.39,35.39,6800.0,34.7903,34.8001,34.7412,34.7412,6800.0
2014-04-25 11:45:00,35.4,35.41,35.37,35.39,13300.0,34.751,34.7608,34.7215,34.7412,13300.0
2014-04-25 11:50:00,35.37,35.42,35.34,35.41,53000.0,34.7215,34.7706,34.6921,34.7608,53000.0
2014-04-25 11:55:00,35.41,35.42,35.37,35.37,20400.0,34.7608,34.7706,34.7215,34.7215,20400.0
2014-04-25 12:00:00,35.37,35.39,35.35,35.36,19600.0,34.7215,34.7412,34.7019,34.7117,19600.0
2014-04-25 12:05:00,35.36,35.39,35.36,35.38,15800.0,34.7117,34.7412,34.7117,34.7314,15800.0
2014-04-25 12:10:00,35.38,35.39,35.36,35.36,11200.0,34.7314,34.7412,34.7117,34.7117,11200.0
2014-04-25 12:15:00,35.36,35.39,35.35,35.36,10600.0,34.7117,34.7412,34.7019,34.7117,10600.0
2014-04-25 12:20:00,35.36,35.37,35.33,35.37,6400.0,34.7117,34.7215,34.6823,34.7215,6400.0
2014-04-25 12:25:00,35.37,35.39,35.36,35.36,15900.0,34.7215,34.7412,34.7117,34.7117,15900.0
2014-04-25 12:30:00,35.36,35.37,35.35,35.36,4600.0,34.7117,34.7215,34.7019,34.7117,4600.0
2014-04-25 12:35:00,35.36,35.36,35.3,35.35,50900.0,34.7117,34.7117,34.6528,34.7019,50900.0
2014-04-25 12:40:00,35.35,35.37,35.35,35.36,6800.0,34.7019,34.7215,34.7019,34.7117,6800.0
2014-04-25 12:45:00,35.36,35.36,35.32,35.34,5800.0,34.7117,34.7117,34.6725,34.6921,5800.0
2014-04-25 12:50:00,35.34,35.34,35.31,35.32,8500.0,34.6921,34.6921,34.6626,34.6725,8500.0
2014-04-25 12:55:00,35.32,35.34,35.3,35.33,11100.0,34.6725,34.6921,34.6528,34.6823,11100.0
2014-04-25 13:00:00,35.34,35.34,35.3,35.3,15700.0,34.6921,34.6921,34.6528,34.6528,15700.0
2014-04-25 13:05:00,35.3,35.31,35.29,35.3,2900.0,34.6528,34.6626,34.643,34.6528,2900.0
2014-04-25 13:10:00,35.31,35.31,35.27,35.28,4500.0,34.6626,34.6626,34.6234,34.6332,4500.0
2014-04-25 13:15:00,35.28,35.28,35.23,35.26,13300.0,34.6332,34.6332,34.5841,34.6136,13300.0
2014-04-25 13:20:00,35.27,35.27,35.23,35.23,7000.0,34.6234,34.6234,34.5841,34.5841,7000.0
2014-04-25 13:25:00,35.23,35.24,35.2,35.21,21400.0,34.5841,34.5939,34.5547,34.5645,21400.0
2014-04-25 13:30:00,35.21,35.21,35.19,35.21,10700.0,34.5645,34.5645,34.5448,34.5645,10700.0
2014-04-25 13:35:00,35.21,35.22,35.17,35.19,6700.0,34.5645,34.5743,34.5252,34.5448,6700.0
2014-04-25 13:40:00,35.2,35.21,35.19,35.2,9300.0,34.5547,34.5645,34.5448,34.5547,9300.0
2014-04-25 13:45:00,35.19,35.21,35.18,35.19,13800.0,34.5448,34.5645,34.535,34.5448,13800.0
2014-04-25 13:50:00,35.2,35.2,35.16,35.16,10000.0,34.5547,34.5547,34.5154,34.5154,10000.0
2014-04-25 13:55:00,35.17,35.2,35.16,35.17,13400.0,34.5252,34.5547,34.5154,34.5252,13400.0
2014-04-25 14:00:00,35.17,35.19,35.14,35.15,8200.0,34.5252,34.5448,34.4958,34.5056,8200.0
2014-04-25 14:05:00,35.15,35.17,35.14,35.15,7200.0,34.5056,34.5252,34.4958,34.5056,7200.0
2014-04-25 14:10:00,35.14,35.16,35.13,35.13,8900.0,34.4958,34.5154,34.4859,34.4859,8900.0
2014-04-25 14:15:00,35.14,35.14,35.11,35.14,6500.0,34.4958,34.4958,34.4663,34.4958,6500.0
2014-04-25 14:20:00,35.14,35.14,35.12,35.13,8200.0,34.4958,34.4958,34.4761,34.4859,8200.0
2014-04-25 14:25:00,35.14,35.16,35.12,35.13,23900.0,34.4958,34.5154,34.4761,34.4859,23900.0
2014-04-25 14:30:00,35.11,35.14,35.08,35.14,17600.0,34.4663,34.4958,34.4369,34.4958,17600.0
2014-04-25 14:35:00,35.15,35.2,35.14,35.19,12900.0,34.5056,34.5547,34.4958,34.5448,12900.0
2014-04-25 14:40:00,35.2,35.21,35.16,35.16,9800.0,34.5547,34.5645,34.5154,34.5154,9800.0
2014-04-25 14:45:00,35.17,35.18,35.15,35.18,15000.0,34.5252,34.535,34.5056,34.535,15000.0
2014-04-25 14:50:00,35.18,35.2,35.18,35.19,6500.0,34.535,34.5547,34.535,34.5448,6500.0
2014-04-25 14:55:00,35.18,35.19,35.14,35.16,8800.0,34.535,34.5448,34.4958,34.5154,8800.0
2014-04-25 15:00:00,35.17,35.19,35.16,35.19,7200.0,34.5252,34.5448,34.5154,34.5448,7200.0
2014-04-25 15:05:00,35.2,35.22,35.2,35.2,12000.0,34.5547,34.5743,34.5547,34.5547,12000.0
2014-04-25 15:10:00,35.21,35.22,35.2,35.2,10600.0,34.5645,34.5743,34.5547,34.5547,10600.0
2014-04-25 15:15:00,35.21,35.23,35.19,35.21,14700.0,34.5645,34.5841,34.5448,34.5645,14700.0
2014-04-25 15:20:00,35.21,35.22,35.2,35.21,14600.0,34.5645,34.5743,34.5547,34.5645,14600.0
2014-04-25 15:25:00,35.21,35.26,35.21,35.26,16700.0,34.5645,34.6136,34.5645,34.6136,16700.0
2014-04-25 15:30:00,35.26,35.28,35.22,35.23,14400.0,34.6136,34.6332,34.5743,34.5841,14400.0
2014-04-25 15:35:00,35.23,35.25,35.23,35.23,16700.0,34.5841,34.6037,34.5841,34.5841,16700.0
2014-04-25 15:40:00,35.23,35.27,35.22,35.25,17600.0,34.5841,34.6234,34.5743,34.6037,17600.0
2014-04-25 15:45:00,35.25,35.26,35.23,35.26,24000.0,34.6037,34.6136,34.5841,34.6136,24000.0
2014-04-25 15:50:00,35.25,35.26,35.22,35.22,22200.0,34.6037,34.6136,34.5743,34.5743,22200.0
2014-04-25 15:55:00,35.22,35.23,35.19,35.21,50900.0,34.5743,34.5841,34.5448,34.5645,50900.0
2014-04-28 09:30:00,35.54,35.56,35.46,35.49,18300.0,34.8884,34.9081,34.8099,34.8393,18300.0
2014-04-28 09:35:00,35.45,35.48,35.32,35.33,3500.0,34.8001,34.8295,34.6725,34.6823,3500.0
2014-04-28 09:40:00,35.33,35.33,35.27,35.28,6900.0,34.6823,34.6823,34.6234,34.6332,6900.0
2014-04-28 09:45:00,35.26,35.27,35.15,35.15,10500.0,34.6136,34.6234,34.5056,34.5056,10500.0
2014-04-28 09:50:00,35.18,35.26,35.17,35.26,11400.0,34.535,34.6136,34.5252,34.6136,11400.0
2014-04-28 09:55:00,35.27,35.31,35.25,35.29,10500.0,34.6234,34.6626,34.6037,34.643,10500.0
2014-04-28 10:00:00,35.29,35.34,35.28,35.3,41200.0,34.643,34.6921,34.6332,34.6528,41200.0
2014-04-28 10:05:00,35.3,35.3,35.24,35.29,11600.0,34.6528,34.6528,34.5939,34.643,11600.0
2014-04-28 10:10:00,35.3,35.32,35.28,35.32,40300.0,34.6528,34.6725,34.6332,34.6725,40300.0
2014-04-28 10:15:00,35.32,35.39,35.31,35.32,32900.0,34.6725,34.7412,34.6626,34.6725,32900.0
2014-04-28 10:20:00,35.34,35.39,35.33,35.36,14000.0,34.6921,34.7412,34.6823,34.7117,14000.0
2014-04-28 10:25:00,35.36,35.38,35.31,35.31,10400.0,34.7117,34.7314,34.6626,34.6626,10400.0
2014-04-28 10:30:00,35.3,35.36,35.3,35.34,19400.0,34.6528,34.7117,34.6528,34.6921,19400.0
2014-04-28 10:35:00,35.35,35.36,35.27,35.27,2800.0,34.7019,34.7117,34.6234,34.6234,2800.0
2014-04-28 10:40:00,35.26,35.27,35.24,35.25,8200.0,34.6136,34.6234,34.5939,34.6037,8200.0
2014-04-28 10:45:00,35.25,35.25,35.14,35.14,16600.0,34.6037,34.6037,34.4958,34.4958,16600.0
2014-04-28 10:50:00,35.15,35.18,35.14,35.14,11300.0,34.5056,34.535,34.4958,34.4958,11300.0
2014-04-28 10:55:00,35.12,35.15,35.07,35.07,11600.0,34.4761,34.5056,34.427,34.427,11600.0
2014-04-28 11:00:00,35.08,35.11,35.07,35.07,16200.0,34.4369,34.4663,34.427,34.427,16200.0
2014-04-28 11:05:00,35.08,35.1,35.05,35.06,21100.0,34.4369,34.4565,34.4074,34.4172,21100.0
2014-04-28 11:10:00,35.06,35.08,35.01,35.02,13400.0,34.4172,34.4369,34.3681,34.378,13400.0
2014-04-28 11:15:00,35.0,35.01,35.0,35.0,8800.0,34.3583,34.3681,34.3583,34.3583,8800.0
2014-04-28 11:20:00,35.01,35.03,34.79,34.9,36000.0,34.3681,34.3878,34.1522,34.2602,36000.0
2014-04-28 11:25:00,34.91,34.95,34.9,34.9,13300.0,34.27,34.3092,34.2602,34.2602,13300.0
2014-04-28 11:30:00,34.9,34.93,34.88,34.93,11000.0,34.2602,34.2896,34.2405,34.2896,11000.0
2014-04-28 11:35:00,34.93,34.96,34.92,34.94,6600.0,34.2896,34.3191,34.2798,34.2994,6600.0
2014-04-28 11:40:00,34.94,34.94,34.83,34.83,15600.0,34.2994,34.2994,34.1914,34.1914,15600.0
2014-04-28 11:45:00,34.83,34.85,34.81,34.83,9400.0,34.1914,34.2111,34.1718,34.1914,9400.0
2014-04-28 11:50:00,34.82,34.86,34.81,34.85,21900.0,34.1816,34.2209,34.1718,34.2111,21900.0
2014-04-28 11:55:00,34.82,34.84,34.76,34.78,12300.0,34.1816,34.2013,34.1227,34.1424,12300.0
2014-04-28 12:00:00,34.76,34.78,34.75,34.75,9900.0,34.1227,34.1424,34.1129,34.1129,9900.0
2014-04-28 12:05:00,34.76,34.76,34.69,34.69,12800.0,34.1227,34.1227,34.054,34.054,12800.0
2014-04-28 12:10:00,34.69,34.75,34.69,34.75,18000.0,34.054,34.1129,34.054,34.1129,18000.0
2014-04-28 12:15:00,34.75,34.79,34.73,34.79,17700.0,34.1129,34.1522,34.0933,34.1522,17700.0
2014-04-28 12:20:00,34.78,34.78,34.72,34.72,7000.0,34.1424,34.1424,34.0835,34.0835,7000.0
2014-04-28 12:25:00,34.72,34.74,34.68,34.72,10400.0,34.0835,34.1031,34.0442,34.0835,10400.0
2014-04-28 12:30:00,34.73,34.76,34.7,34.73,33100.0,34.0933,34.1227,34.0638,34.0933,33100.0
2014-04-28 12:35:00,34.73,34.75,34.7,34.7,5300.0,34.0933,34.1129,34.0638,34.0638,5300.0
2014-04-28 12:40:00,34.71,34.72,34.68,34.69,9800.0,34.0736,34.0835,34.0442,34.054,9800.0
2014-04-28 12:45:00,34.69,34.75,34.69,34.74,13600.0,34.054,34.1129,34.054,34.1031,13600.0
2014-04-28 12:50:00,34.73,34.73,34.69,34.7,12500.0,34.0933,34.0933,34.054,34.0638,12500.0
2014-04-28 12:55:00,34.7,34.7,34.66,34.67,7000.0,34.0638,34.0638,34.0246,34.0344,7000.0
2014-04-28 13:00:00,34.67,34.67,34.6,34.6,10900.0,34.0344,34.0344,33.9657,33.9657,10900.0
2014-04-28 13:05:00,34.6,34.61,34.57,34.6,29300.0,33.9657,33.9755,33.9362,33.9657,29300.0
2014-04-28 13:10:00,34.6,34.62,34.55,34.56,12900.0,33.9657,33.9853,33.9166,33.9264,12900.0
2014-04-28 13:15:00,34.56,34.56,34.52,34.53,9600.0,33.9264,33.9264,33.8871,33.8969,9600.0
2014-04-28 13:20:00,34.52,34.52,34.47,34.5,16700.0,33.8871,33.8871,33.838,33.8675,16700.0
2014-04-28 13:25:00,34.5,34.58,34.47,34.57,23800.0,33.8675,33.946,33.838,33.9362,23800.0
2014-04-28 13:30:00,34.56,34.58,34.49,34.49,17800.0,33.9264,33.946,33.8577,33.8577,17800.0
2014-04-28 13:35:00,34.5,34.52,34.46,34.47,35300.0,33.8675,33.8871,33.8282,33.838,35300.0
2014-04-28 13:40:00,34.47,34.49,34.47,34.47,11800.0,33.838,33.8577,33.838,33.838,11800.0
2014-04-28 13:45:00,34.47,34.49,34.44,34.48,21600.0,33.838,33.8577,33.8086,33.8479,21600.0
2014-04-28 13:50:00,34.49,34.6,34.49,34.58,9500.0,33.8577,33.9657,33.8577,33.946,9500.0
2014-04-28 13:55:00,34.57,34.57,34.49,34.51,11800.0,33.9362,33.9362,33.8577,33.8773,11800.0
2014-04-28 14:00:00,34.5,34.53,34.46,34.52,19200.0,33.8675,33.8969,33.8282,33.8871,19200.0
2014-04-28 14:05:00,34.52,34.59,34.5,34.59,28200.0,33.8871,33.9558,33.8675,33.9558,28200.0
2014-04-28 14:10:00,34.59,34.7,34.59,34.68,11400.0,33.9558,34.0638,33.9558,34.0442,11400.0
2014-04-28 14:15:00,34.68,34.7,34.67,34.67,13100.0,34.0442,34.0638,34.0344,34.0344,13100.0
2014-04-28 14:20:00,34.68,34.72,34.66,34.71,19900.0,34.0442,34.0835,34.0246,34.0736,19900.0
2014-04-28 14:25:00,34.7,34.72,34.68,34.71,7000.0,34.0638,34.0835,34.0442,34.0736,7000.0
2014-04-28 14:30:00,34.7,34.72,34.67,34.71,16800.0,34.0638,34.0835,34.0344,34.0736,16800.0
2014-04-28 14:35:00,34.71,34.74,34.7,34.72,16800.0,34.0736,34.1031,34.0638,34.0835,16800.0
2014-04-28 14:40:00,34.71,34.71,34.68,34.7,8500.0,34.0736,34.0736,34.0442,34.0638,8500.0
2014-04-28 14:45:00,34.7,34.8,34.7,34.79,33900.0,34.0638,34.162,34.0638,34.1522,33900.0
2014-04-28 14:50:00,34.79,34.79,34.75,34.78,16900.0,34.1522,34.1522,34.1129,34.1424,16900.0
2014-04-28 14:55:00,34.77,34.77,34.71,34.71,10600.0,34.1325,34.1325,34.0736,34.0736,10600.0
2014-04-28 15:00:00,34.72,34.74,34.7,34.73,20600.0,34.0835,34.1031,34.0638,34.0933,20600.0
2014-04-28 15:05:00,34.74,34.84,34.73,34.84,30300.0,34.1031,34.2013,34.0933,34.2013,30300.0
2014-04-28 15:10:00,34.84,34.93,34.83,34.93,23800.0,34.2013,34.2896,34.1914,34.2896,23800.0
2014-04-28 15:15:00,34.92,35.02,34.9,35.02,27200.0,34.2798,34.378,34.2602,34.378,27200.0
2014-04-28 15:20:00,35.02,35.06,35.01,35.05,48900.0,34.378,34.4172,34.3681,34.4074,48900.0
2014-04-28 15:25:00,35.05,35.06,35.03,35.04,22400.0,34.4074,34.4172,34.3878,34.3976,22400.0
2014-04-28 15:30:00,35.05,35.09,35.05,35.05,35600.0,34.4074,34.4467,34.4074,34.4074,35600.0
2014-04-28 15:35:00,35.06,35.08,35.03,35.03,14900.0,34.4172,34.4369,34.3878,34.3878,14900.0
2014-04-28 15:40:00,35.03,35.05,34.99,35.02,34100.0,34.3878,34.4074,34.3485,34.378,34100.0
2014-04-28 15:45:00,35.02,35.02,34.94,34.96,28000.0,34.378,34.378,34.2994,34.3191,28000.0
2014-04-28 15:50:00,34.95,34.99,34.94,34.95,53300.0,34.3092,34.3485,34.2994,34.3092,53300.0
2014-04-28 15:55:00,34.94,34.95,34.88,34.89,123000.0,34.2994,34.3092,34.2405,34.2503,123000.0
2014-04-29 09:30:00,34.96,34.96,34.81,34.86,22800.0,34.3191,34.3191,34.1718,34.2209,22800.0
2014-04-29 09:35:00,34.86,34.89,34.74,34.74,21100.0,34.2209,34.2503,34.1031,34.1031,21100.0
2014-04-29 09:40:00,34.74,34.85,34.74,34.8,21100.0,34.1031,34.2111,34.1031,34.162,21100.0
2014-04-29 09:45:00,34.79,34.82,34.58,34.6,61700.0,34.1522,34.1816,33.946,33.9657,61700.0
2014-04-29 09:50:00,34.6,34.67,34.56,34.6,28000.0,33.9657,34.0344,33.9264,33.9657,28000.0
2014-04-29 09:55:00,34.6,34.66,34.54,34.56,24900.0,33.9657,34.0246,33.9068,33.9264,24900.0
2014-04-29 10:00:00,34.55,34.68,34.47,34.65,54800.0,33.9166,34.0442,33.838,34.0147,54800.0
2014-04-29 10:05:00,34.64,34.64,34.55,34.58,33400.0,34.0049,34.0049,33.9166,33.946,33400.0
2014-04-29 10:10:00,34.57,34.65,34.55,34.61,55600.0,33.9362,34.0147,33.9166,33.9755,55600.0
2014-04-29 10:15:00,34.62,34.69,34.59,34.65,27800.0,33.9853,34.054,33.9558,34.0147,27800.0
2014-04-29 10:20:00,34.63,34.69,34.58,34.58,13600.0,33.9951,34.054,33.946,33.946,13600.0
2014-04-29 10:25:00,34.58,34.58,34.51,34.52,18900.0,33.946,33.946,33.8773,33.8871,18900.0
2014-04-29 10:30:00,34.51,34.55,34.5,34.54,17200.0,33.8773,33.9166,33.8675,33.9068,17200.0
2014-04-29 10:35:00,34.56,34.57,34.54,34.55,27500.0,33.9264,33.9362,33.9068,33.9166,27500.0
2014-04-29 10:40:00,34.56,34.59,34.54,34.59,40000.0,33.9264,33.9558,33.9068,33.9558,40000.0
2014-04-29 10:45:00,34.6,34.68,34.59,34.67,12800.0,33.9657,34.0442,33.9558,34.0344,12800.0
2014-04-29 10:50:00,34.65,34.69,34.64,34.64,9400.0,34.0147,34.054,34.0049,34.0049,9400.0
2014-04-29 10:55:00,34.64,34.64,34.59,34.61,14500.0,34.0049,34.0049,33.9558,33.9755,14500.0
2014-04-29 11:00:00,34.61,34.63,34.61,34.62,11500.0,33.9755,33.9951,33.9755,33.9853,11500.0
2014-04-29 11:05:00,34.62,34.62,34.59,34.62,11500.0,33.9853,33.9853,33.9558,33.9853,11500.0
2014-04-29 11:10:00,34.62,34.66,34.61,34.63,27800.0,33.9853,34.0246,33.9755,33.9951,27800.0
2014-04-29 11:15:00,34.63,34.67,34.63,34.64,22100.0,33.9951,34.0344,33.9951,34.0049,22100.0
2014-04-29 11:20:00,34.65,34.67,34.63,34.66,25400.0,34.0147,34.0344,33.9951,34.0246,25400.0
2014-04-29 11:25:00,34.66,34.68,34.65,34.68,25200.0,34.0246,34.0442,34.0147,34.0442,25200.0
2014-04-29 11:30:00,34.69,34.72,34.69,34.71,15500.0,34.054,34.0835,34.054,34.0736,15500.0
2014-04-29 11:35:00,34.71,34.73,34.7,34.71,29700.0,34.0736,34.0933,34.0638,34.0736,29700.0
2014-04-29 11:40:00,34.72,34.76,34.7,34.76,22300.0,34.0835,34.1227,34.0638,34.1227,22300.0
2014-04-29 11:45:00,34.76,34.78,34.73,34.78,17200.0,34.1227,34.1424,34.0933,34.1424,17200.0
2014-04-29 11:50:00,34.78,34.79,34.73,34.73,11200.0,34.1424,34.1522,34.0933,34.0933,11200.0
2014-04-29 11:55:00,34.74,34.78,34.74,34.77,16500.0,34.1031,34.1424,34.1031,34.1325,16500.0
2014-04-29 12:00:00,34.77,34.78,34.73,34.75,11900.0,34.1325,34.1424,34.0933,34.1129,11900.0
2014-04-29 12:05:00,34.74,34.76,34.73,34.73,17700.0,34.1031,34.1227,34.0933,34.0933,17700.0
2014-04-29 12:10:00,34.73,34.75,34.73,34.74,6300.0,34.0933,34.1129,34.0933,34.1031,6300.0
2014-04-29 12:15:00,34.74,34.74,34.64,34.65,23900.0,34.1031,34.1031,34.0049,34.0147,23900.0
2014-04-29 12:20:00,34.66,34.71,34.65,34.65,12900.0,34.0246,34.0736,34.0147,34.0147,12900.0
2014-04-29 12:25:00,34.66,34.68,34.64,34.67,14300.0,34.0246,34.0442,34.0049,34.0344,14300.0
2014-04-29 12:30:00,34.68,34.72,34.68,34.71,4700.0,34.0442,34.0835,34.0442,34.0736,4700.0
2014-04-29 12:35:00,34.7,34.72,34.66,34.66,18700.0,34.0638,34.0835,34.0246,34.0246,18700.0
2014-04-29 12:40:00,34.67,34.67,34.66,34.67,3000.0,34.0344,34.0344,34.0246,34.0344,3000.0
2014-04-29 12:45:00,34.66,34.69,34.66,34.69,5900.0,34.0246,34.054,34.0246,34.054,5900.0
2014-04-29 12:50:00,34.68,34.7,34.67,34.67,14100.0,34.0442,34.0638,34.0344,34.0344,14100.0
2014-04-29 12:55:00,34.67,34.69,34.64,34.64,20100.0,34.0344,34.054,34.0049,34.0049,20100.0
2014-04-29 13:00:00,34.65,34.66,34.64,34.64,8400.0,34.0147,34.0246,34.0049,34.0049,8400.0
2014-04-29 13:05:00,34.64,34.66,34.62,34.63,16000.0,34.0049,34.0246,33.9853,33.9951,16000.0
2014-04-29 13:10:00,34.63,34.64,34.61,34.62,14000.0,33.9951,34.0049,33.9755,33.9853,14000.0
2014-04-29 13:15:00,34.62,34.66,34.59,34.65,11400.0,33.9853,34.0246,33.9558,34.0147,11400.0
2014-04-29 13:20:00,34.65,34.71,34.64,34.7,17300.0,34.0147,34.0736,34.0049,34.0638,17300.0
2014-04-29 13:25:00,34.7,34.7,34.68,34.68,4200.0,34.0638,34.0638,34.0442,34.0442,4200.0
2014-04-29 13:30:00,34.68,34.69,34.66,34.68,14100.0,34.0442,34.054,34.0246,34.0442,14100.0
2014-04-29 13:35:00,34.68,34.71,34.67,34.7,18000.0,34.0442,34.0736,34.0344,34.0638,18000.0
2014-04-29 13:40:00,34.7,34.73,34.69,34.69,10100.0,34.0638,34.0933,34.054,34.054,10100.0
2014-04-29 13:45:00,34.69,34.74,34.69,34.73,8100.0,34.054,34.1031,34.054,34.0933,8100.0
2014-04-29 13:50:00,34.74,34.76,34.72,34.73,15900.0,34.1031,34.1227,34.0835,34.0933,15900.0
2014-04-29 13:55:00,34.74,34.75,34.72,34.75,12400.0,34.1031,34.1129,34.0835,34.1129,12400.0
2014-04-29 14:00:00,34.74,34.75,34.71,34.71,18200.0,34.1031,34.1129,34.0736,34.0736,18200.0
2014-04-29 14:05:00,34.72,34.76,34.71,34.76,12700.0,34.0835,34.1227,34.0736,34.1227,12700.0
2014-04-29 14:10:00,34.75,34.76,34.75,34.75,4100.0,34.1129,34.1227,34.1129,34.1129,4100.0
2014-04-29 14:15:00,34.75,34.76,34.75,34.76,11800.0,34.1129,34.1227,34.1129,34.1227,11800.0
2014-04-29 14:20:00,34.76,34.77,34.75,34.76,25000.0,34.1227,34.1325,34.1129,34.1227,25000.0
2014-04-29 14:25:00,34.75,34.75,34.73,34.73,10800.0,34.1129,34.1129,34.0933,34.0933,10800.0
2014-04-29 14:30:00,34.73,34.77,34.73,34.76,27200.0,34.0933,34.1325,34.0933,34.1227,27200.0
2014-04-29 14:35:00,34.76,34.76,34.73,34.75,9200.0,34.1227,34.1227,34.0933,34.1129,9200.0
2014-04-29 14:40:00,34.74,34.76,34.74,34.74,14600.0,34.1031,34.1227,34.1031,34.1031,14600.0
2014-04-29 14:45:00,34.74,34.76,34.73,34.76,21000.0,34.1031,34.1227,34.0933,34.1227,21000.0
2014-04-29 14:50:00,34.76,34.77,34.75,34.76,13900.0,34.1227,34.1325,34.1129,34.1227,13900.0
2014-04-29 14:55:00,34.77,34.77,34.76,34.76,25900.0,34.1325,34.1325,34.1227,34.1227,25900.0
2014-04-29 15:00:00,34.77,34.8,34.76,34.8,13500.0,34.1325,34.162,34.1227,34.162,13500.0
2014-04-29 15:05:00,34.8,34.83,34.79,34.83,22200.0,34.162,34.1914,34.1522,34.1914,22200.0
2014-04-29 15:10:00,34.82,34.83,34.79,34.82,28600.0,34.1816,34.1914,34.1522,34.1816,28600.0
2014-04-29 15:15:00,34.81,34.83,34.81,34.82,15200.0,34.1718,34.1914,34.1718,34.1816,15200.0
2014-04-29 15:20:00,34.82,34.84,34.81,34.82,19700.0,34.1816,34.2013,34.1718,34.1816,19700.0
2014-04-29 15:25:00,34.82,34.82,34.81,34.82,14400.0,34.1816,34.1816,34.1718,34.1816,14400.0
2014-04-29 15:30:00,34.81,34.81,34.79,34.81,18500.0,34.1718,34.1718,34.1522,34.1718,18500.0
2014-04-29 15:35:00,34.81,34.81,34.77,34.79,14800.0,34.1718,34.1718,34.1325,34.1522,14800.0
2014-04-29 15:40:00,34.78,34.79,34.75,34.75,19200.0,34.1424,34.1522,34.1129,34.1129,19200.0
2014-04-29 15:45:00,34.76,34.79,34.76,34.79,39400.0,34.1227,34.1522,34.1227,34.1522,39400.0
2014-04-29 15:50:00,34.78,34.79,34.76,34.76,36700.0,34.1424,34.1522,34.1227,34.1227,36700.0
2014-04-29 15:55:00,34.76,34.76,34.73,34.75,74900.0,34.1227,34.1227,34.0933,34.1129,74900.0
2014-04-30 09:30:00,34.82,34.85,34.46,34.53,69400.0,34.1816,34.2111,33.8282,33.8969,69400.0
2014-04-30 09:35:00,34.52,34.54,34.44,34.49,27000.0,33.8871,33.9068,33.8086,33.8577,27000.0
2014-04-30 09:40:00,34.48,34.59,34.47,34.53,47300.0,33.8479,33.9558,33.838,33.8969,47300.0
2014-04-30 09:45:00,34.53,34.6,34.5,34.59,26600.0,33.8969,33.9657,33.8675,33.9558,26600.0
2014-04-30 09:50:00,34.58,34.68,34.58,34.64,32300.0,33.946,34.0442,33.946,34.0049,32300.0
2014-04-30 09:55:00,34.64,34.68,34.62,34.65,18700.0,34.0049,34.0442,33.9853,34.0147,18700.0
2014-04-30 10:00:00,34.65,34.68,34.62,34.65,19700.0,34.0147,34.0442,33.9853,34.0147,19700.0
2014-04-30 10:05:00,34.65,34.71,34.65,34.7,18100.0,34.0147,34.0736,34.0147,34.0638,18100.0
2014-04-30 10:10:00,34.71,34.73,34.7,34.72,16200.0,34.0736,34.0933,34.0638,34.0835,16200.0
2014-04-30 10:15:00,34.72,34.81,34.72,34.79,24600.0,34.0835,34.1718,34.0835,34.1522,24600.0
2014-04-30 10:20:00,34.8,34.8,34.75,34.77,29300.0,34.162,34.162,34.1129,34.1325,29300.0
2014-04-30 10:25:00,34.77,34.82,34.76,34.82,17100.0,34.1325,34.1816,34.1227,34.1816,17100.0
2014-04-30 10:30:00,34.83,34.85,34.82,34.84,28500.0,34.1914,34.2111,34.1816,34.2013,28500.0
2014-04-30 10:35:00,34.85,34.96,34.84,34.96,71000.0,34.2111,34.3191,34.2013,34.3191,71000.0
2014-04-30 10:40:00,34.96,35.0,34.94,35.0,16300.0,34.3191,34.3583,34.2994,34.3583,16300.0
2014-04-30 10:45:00,35.0,35.07,34.99,35.05,23100.0,34.3583,34.427,34.3485,34.4074,23100.0
2014-04-30 10:50:00,35.06,35.11,35.04,35.05,22100.0,34.4172,34.4663,34.3976,34.4074,22100.0
2014-04-30 10:55:00,35.05,35.05,35.02,35.03,10900.0,34.4074,34.4074,34.378,34.3878,10900.0
2014-04-30 11:00:00,35.03,35.04,34.99,35.0,18300.0,34.3878,34.3976,34.3485,34.3583,18300.0
2014-04-30 11:05:00,35.0,35.0,34.97,34.97,10800.0,34.3583,34.3583,34.3289,34.3289,10800.0
2014-04-30 11:10:00,34.96,34.97,34.93,34.94,24300.0,34.3191,34.3289,34.2896,34.2994,24300.0
2014-04-30 11:15:00,34.93,34.94,34.91,34.91,21100.0,34.2896,34.2994,34.27,34.27,21100.0
2014-04-30 11:20:00,34.91,34.94,34.9,34.94,23400.0,34.27,34.2994,34.2602,34.2994,23400.0
2014-04-30 11:25:00,34.94,34.99,34.92,34.96,10900.0,34.2994,34.3485,34.2798,34.3191,10900.0
2014-04-30 11:30:00,34.96,35.04,34.95,35.04,20400.0,34.3191,34.3976,34.3092,34.3976,20400.0
2014-04-30 11:35:00,35.03,35.07,35.01,35.07,46300.0,34.3878,34.427,34.3681,34.427,46300.0
2014-04-30 11:40:00,35.07,35.08,35.06,35.07,18700.0,34.427,34.4369,34.4172,34.427,18700.0
2014-04-30 11:45:00,35.08,35.1,35.07,35.09,22000.0,34.4369,34.4565,34.427,34.4467,22000.0
2014-04-30 11:50:00,35.08,35.09,35.04,35.04,18200.0,34.4369,34.4467,34.3976,34.3976,18200.0
2014-04-30 11:55:00,35.05,35.06,35.04,35.05,20500.0,34.4074,34.4172,34.3976,34.4074,20500.0
2014-04-30 12:00:00,35.05,35.05,34.98,35.02,40500.0,34.4074,34.4074,34.3387,34.378,40500.0
2014-04-30 12:05:00,35.02,35.04,35.01,35.03,16000.0,34.378,34.3976,34.3681,34.3878,16000.0
2014-04-30 12:10:00,35.04,35.05,35.02,35.02,15500.0,34.3976,34.4074,34.378,34.378,15500.0
2014-04-30 12:15:00,35.02,35.04,35.0,35.02,18900.0,34.378,34.3976,34.3583,34.378,18900.0
2014-04-30 12:20:00,35.03,35.03,35.02,35.02,7500.0,34.3878,34.3878,34.378,34.378,7500.0
2014-04-30 12:25:00,35.02,35.09,35.02,35.08,25600.0,34.378,34.4467,34.378,34.4369,25600.0
2014-04-30 12:30:00,35.09,35.09,35.06,35.08,23800.0,34.4467,34.4467,34.4172,34.4369,23800.0
2014-04-30 12:35:00,35.08,35.11,35.07,35.1,15100.0,34.4369,34.4663,34.427,34.4565,15100.0
2014-04-30 12:40:00,35.1,35.11,35.08,35.09,10900.0,34.4565,34.4663,34.4369,34.4467,10900.0
2014-04-30 12:45:00,35.09,35.1,35.08,35.09,5200.0,34.4467,34.4565,34.4369,34.4467,5200.0
2014-04-30 12:50:00,35.08,35.09,35.07,35.08,18900.0,34.4369,34.4467,34.427,34.4369,18900.0
2014-04-30 12:55:00,35.09,35.11,35.09,35.09,18800.0,34.4467,34.4663,34.4467,34.4467,18800.0
2014-04-30 13:00:00,35.08,35.12,35.08,35.1,21600.0,34.4369,34.4761,34.4369,34.4565,21600.0
2014-04-30 13:05:00,35.12,35.16,35.11,35.15,25400.0,34.4761,34.5154,34.4663,34.5056,25400.0
2014-04-30 13:10:00,35.16,35.23,35.15,35.23,21500.0,34.5154,34.5841,34.5056,34.5841,21500.0
2014-04-30 13:15:00,35.23,35.25,35.22,35.23,16600.0,34.5841,34.6037,34.5743,34.5841,16600.0
2014-04-30 13:20:00,35.23,35.24,35.2,35.24,22700.0,34.5841,34.5939,34.5547,34.5939,22700.0
2014-04-30 13:25:00,35.23,35.23,35.2,35.21,10700.0,34.5841,34.5841,34.5547,34.5645,10700.0
2014-04-30 13:30:00,35.2,35.2,35.17,35.17,9300.0,34.5547,34.5547,34.5252,34.5252,9300.0
2014-04-30 13:35:00,35.17,35.19,35.17,35.19,14900.0,34.5252,34.5448,34.5252,34.5448,14900.0
2014-04-30 13:40:00,35.18,35.19,35.18,35.18,9700.0,34.535,34.5448,34.535,34.535,9700.0
2014-04-30 13:45:00,35.19,35.19,35.17,35.18,23000.0,34.5448,34.5448,34.5252,34.535,23000.0
2014-04-30 13:50:00,35.18,35.19,35.17,35.18,19200.0,34.535,34.5448,34.5252,34.535,19200.0
2014-04-30 13:55:00,35.19,35.19,35.18,35.18,12000.0,34.5448,34.5448,34.535,34.535,12000.0
2014-04-30 14:00:00,35.19,35.28,35.16,35.24,53400.0,34.5448,34.6332,34.5154,34.5939,53400.0
2014-04-30 14:05:00,35.24,35.24,35.15,35.16,24300.0,34.5939,34.5939,34.5056,34.5154,24300.0
2014-04-30 14:10:00,35.16,35.16,35.09,35.11,22500.0,34.5154,34.5154,34.4467,34.4663,22500.0
2014-04-30 14:15:00,35.1,35.13,35.09,35.12,40900.0,34.4565,34.4859,34.4467,34.4761,40900.0
2014-04-30 14:20:00,35.12,35.14,35.09,35.13,27100.0,34.4761,34.4958,34.4467,34.4859,27100.0
2014-04-30 14:25:00,35.14,35.14,35.11,35.13,23400.0,34.4958,34.4958,34.4663,34.4859,23400.0
2014-04-30 14:30:00,35.13,35.19,35.13,35.18,45400.0,34.4859,34.5448,34.4859,34.535,45400.0
2014-04-30 14:35:00,35.19,35.19,35.18,35.18,20200.0,34.5448,34.5448,34.535,34.535,20200.0
2014-04-30 14:40:00,35.18,35.21,35.18,35.2,31900.0,34.535,34.5645,34.535,34.5547,31900.0
2014-04-30 14:45:00,35.2,35.28,35.19,35.28,44700.0,34.5547,34.6332,34.5448,34.6332,44700.0
2014-04-30 14:50:00,35.28,35.33,35.26,35.33,29200.0,34.6332,34.6823,34.6136,34.6823,29200.0
2014-04-30 14:55:00,35.34,35.36,35.32,35.34,29400.0,34.6921,34.7117,34.6725,34.6921,29400.0
2014-04-30 15:00:00,35.35,35.35,35.22,35.22,43200.0,34.7019,34.7019,34.5743,34.5743,43200.0
2014-04-30 15:05:00,35.21,35.23,35.15,35.15,24600.0,34.5645,34.5841,34.5056,34.5056,24600.0
2014-04-30 15:10:00,35.16,35.19,35.16,35.18,35800.0,34.5154,34.5448,34.5154,34.535,35800.0
2014-04-30 15:15:00,35.18,35.18,35.11,35.13,29900.0,34.535,34.535,34.4663,34.4859,29900.0
2014-04-30 15:20:00,35.14,35.15,35.1,35.12,58100.0,34.4958,34.5056,34.4565,34.4761,58100.0
2014-04-30 15:25:00,35.13,35.23,35.12,35.22,49600.0,34.4859,34.5841,34.4761,34.5743,49600.0
2014-04-30 15:30:00,35.22,35.28,35.2,35.27,87800.0,34.5743,34.6332,34.5547,34.6234,87800.0
2014-04-30 15:35:00,35.27,35.27,35.21,35.21,103300.0,34.6234,34.6234,34.5645,34.5645,103300.0
2014-04-30 15:40:00,35.21,35.28,35.2,35.28,54500.0,34.5645,34.6332,34.5547,34.6332,54500.0
2014-04-30 15:45:00,35.28,35.29,35.2,35.23,66100.0,34.6332,34.643,34.5547,34.5841,66100.0
2014-04-30 15:50:00,35.23,35.26,35.23,35.25,57100.0,34.5841,34.6136,34.5841,34.6037,57100.0
2014-04-30 15:55:00,35.25,35.3,35.24,35.28,197500.0,34.6037,34.6528,34.5939,34.6332,197500.0
2014-05-01 09:30:00,35.28,36.56,34.98,35.3,93900.0,34.6332,35.8897,34.3387,34.6528,93900.0
2014-05-01 09:35:00,35.29,35.47,34.65,34.95,80600.0,34.643,34.8197,34.0147,34.3092,80600.0
2014-05-01 09:40:00,34.93,35.18,34.92,35.09,48500.0,34.2896,34.535,34.2798,34.4467,48500.0
2014-05-01 09:45:00,35.1,35.14,34.94,34.95,69900.0,34.4565,34.4958,34.2994,34.3092,69900.0
2014-05-01 09:50:00,34.95,35.2,34.59,34.98,86400.0,34.3092,34.5547,33.9558,34.3387,86400.0
2014-05-01 09:55:00,34.95,34.96,34.68,34.71,27900.0,34.3092,34.3191,34.0442,34.0736,27900.0
2014-05-01 10:00:00,34.71,34.91,34.71,34.87,28800.0,34.0736,34.27,34.0736,34.2307,28800.0
2014-05-01 10:05:00,34.87,34.88,34.78,34.84,46000.0,34.2307,34.2405,34.1424,34.2013,46000.0
2014-05-01 10:10:00,34.83,34.97,34.79,34.94,57400.0,34.1914,34.3289,34.1522,34.2994,57400.0
2014-05-01 10:15:00,34.93,34.95,34.82,34.92,32300.0,34.2896,34.3092,34.1816,34.2798,32300.0
2014-05-01 10:20:00,34.92,34.97,34.89,34.89,51700.0,34.2798,34.3289,34.2503,34.2503,51700.0
2014-05-01 10:25:00,34.9,34.94,34.88,34.91,16300.0,34.2602,34.2994,34.2405,34.27,16300.0
2014-05-01 10:30:00,34.91,34.96,34.91,34.96,40600.0,34.27,34.3191,34.27,34.3191,40600.0
2014-05-01 10:35:00,34.95,35.01,34.94,35.0,40200.0,34.3092,34.3681,34.2994,34.3583,40200.0
2014-05-01 10:40:00,34.99,35.01,34.93,34.96,44700.0,34.3485,34.3681,34.2896,34.3191,44700.0
2014-05-01 10:45:00,34.98,35.0,34.98,35.0,26500.0,34.3387,34.3583,34.3387,34.3583,26500.0
2014-05-01 10:50:00,35.0,35.0,34.97,34.97,36700.0,34.3583,34.3583,34.3289,34.3289,36700.0
2014-05-01 10:55:00,34.98,35.18,34.98,35.13,26400.0,34.3387,34.535,34.3387,34.4859,26400.0
2014-05-01 11:00:00,35.13,35.26,35.12,35.25,32200.0,34.4859,34.6136,34.4761,34.6037,32200.0
2014-05-01 11:05:00,35.26,35.34,35.23,35.3,21500.0,34.6136,34.6921,34.5841,34.6528,21500.0
2014-05-01 11:10:00,35.33,35.42,35.33,35.35,24300.0,34.6823,34.7706,34.6823,34.7019,24300.0
2014-05-01 11:15:00,35.34,35.36,35.25,35.26,46700.0,34.6921,34.7117,34.6037,34.6136,46700.0
2014-05-01 11:20:00,35.25,35.26,35.14,35.15,19600.0,34.6037,34.6136,34.4958,34.5056,19600.0
2014-05-01 11:25:00,35.15,35.18,35.15,35.18,20100.0,34.5056,34.535,34.5056,34.535,20100.0
2014-05-01 11:30:00,35.18,35.29,35.16,35.21,44100.0,34.535,34.643,34.5154,34.5645,44100.0
2014-05-01 11:35:00,35.21,35.22,35.17,35.19,15400.0,34.5645,34.5743,34.5252,34.5448,15400.0
2014-05-01 11:40:00,35.19,35.28,35.18,35.23,27000.0,34.5448,34.6332,34.535,34.5841,27000.0
2014-05-01 11:45:00,35.23,35.23,35.19,35.2,10400.0,34.5841,34.5841,34.5448,34.5547,10400.0
2014-05-01 11:50:00,35.2,35.2,35.04,35.12,23200.0,34.5547,34.5547,34.3976,34.4761,23200.0
2014-05-01 11:55:00,35.12,35.14,35.1,35.1,9500.0,34.4761,34.4958,34.4565,34.4565,9500.0
2014-05-01 12:00:00,35.1,35.21,35.1,35.2,9200.0,34.4565,34.5645,34.4565,34.5547,9200.0
2014-05-01 12:05:00,35.2,35.21,35.17,35.2,9400.0,34.5547,34.5645,34.5252,34.5547,9400.0
2014-05-01 12:10:00,35.2,35.23,35.19,35.23,7200.0,34.5547,34.5841,34.5448,34.5841,7200.0
2014-05-01 12:15:00,35.24,35.25,35.21,35.22,7700.0,34.5939,34.6037,34.5645,34.5743,7700.0
2014-05-01 12:20:00,35.2,35.24,35.19,35.24,6900.0,34.5547,34.5939,34.5448,34.5939,6900.0
2014-05-01 12:25:00,35.23,35.32,35.23,35.3,10300.0,34.5841,34.6725,34.5841,34.6528,10300.0
2014-05-01 12:30:00,35.29,35.31,35.25,35.3,10900.0,34.643,34.6626,34.6037,34.6528,10900.0
2014-05-01 12:35:00,35.31,35.31,35.26,35.26,10700.0,34.6626,34.6626,34.6136,34.6136,10700.0
2014-05-01 12:40:00,35.26,35.28,35.19,35.2,8200.0,34.6136,34.6332,34.5448,34.5547,8200.0
2014-05-01 12:45:00,35.19,35.19,35.13,35.17,5600.0,34.5448,34.5448,34.4859,34.5252,5600.0
2014-05-01 12:50:00,35.19,35.23,35.19,35.21,11100.0,34.5448,34.5841,34.5448,34.5645,11100.0
2014-05-01 12:55:00,35.21,35.22,35.16,35.18,10000.0,34.5645,34.5743,34.5154,34.535,10000.0
2014-05-01 13:00:00,35.17,35.19,35.17,35.18,2700.0,34.5252,34.5448,34.5252,34.535,2700.0
2014-05-01 13:05:00,35.18,35.19,35.16,35.19,8300.0,34.535,34.5448,34.5154,34.5448,8300.0
2014-05-01 13:10:00,35.19,35.19,35.14,35.14,9800.0,34.5448,34.5448,34.4958,34.4958,9800.0
2014-05-01 13:15:00,35.16,35.18,35.14,35.14,8100.0,34.5154,34.535,34.4958,34.4958,8100.0
2014-05-01 13:20:00,35.14,35.15,35.11,35.12,8800.0,34.4958,34.5056,34.4663,34.4761,8800.0
2014-05-01 13:25:00,35.13,35.2,35.13,35.18,11200.0,34.4859,34.5547,34.4859,34.535,11200.0
2014-05-01 13:30:00,35.18,35.18,35.12,35.12,11400.0,34.535,34.535,34.4761,34.4761,11400.0
2014-05-01 13:35:00,35.11,35.16,35.09,35.14,8700.0,34.4663,34.5154,34.4467,34.4958,8700.0
2014-05-01 13:40:00,35.13,35.13,35.08,35.1,6600.0,34.4859,34.4859,34.4369,34.4565,6600.0
2014-05-01 13:45:00,35.11,35.14,35.08,35.1,7200.0,34.4663,34.4958,34.4369,34.4565,7200.0
2014-05-01 13:50:00,35.1,35.12,35.07,35.12,7600.0,34.4565,34.4761,34.427,34.4761,7600.0
2014-05-01 13:55:00,35.11,35.13,35.05,35.08,8600.0,34.4663,34.4859,34.4074,34.4369,8600.0
2014-05-01 14:00:00,35.09,35.13,35.08,35.12,6000.0,34.4467,34.4859,34.4369,34.4761,6000.0
2014-05-01 14:05:00,35.12,35.13,35.1,35.11,10200.0,34.4761,34.4859,34.4565,34.4663,10200.0
2014-05-01 14:10:00,35.12,35.12,35.1,35.1,14500.0,34.4761,34.4761,34.4565,34.4565,14500.0
2014-05-01 14:15:00,35.1,35.12,35.09,35.09,5400.0,34.4565,34.4761,34.4467,34.4467,5400.0
2014-05-01 14:20:00,35.09,35.14,35.08,35.12,13600.0,34.4467,34.4958,34.4369,34.4761,13600.0
2014-05-01 14:25:00,35.12,35.14,35.11,35.14,19000.0,34.4761,34.4958,34.4663,34.4958,19000.0
2014-05-01 14:30:00,35.14,35.14,35.09,35.09,10400.0,34.4958,34.4958,34.4467,34.4467,10400.0
2014-05-01 14:35:00,35.09,35.09,35.05,35.07,7900.0,34.4467,34.4467,34.4074,34.427,7900.0
2014-05-01 14:40:00,35.06,35.08,35.01,35.02,19300.0,34.4172,34.4369,34.3681,34.378,19300.0
2014-05-01 14:45:00,35.02,35.05,34.99,35.05,12500.0,34.378,34.4074,34.3485,34.4074,12500.0
2014-05-01 14:50:00,35.05,35.07,35.03,35.05,24300.0,34.4074,34.427,34.3878,34.4074,24300.0
2014-05-01 14:55:00,35.06,35.09,35.05,35.06,16900.0,34.4172,34.4467,34.4074,34.4172,16900.0
2014-05-01 15:00:00,35.06,35.07,35.01,35.01,20600.0,34.4172,34.427,34.3681,34.3681,20600.0
2014-05-01 15:05:00,35.01,35.02,34.98,34.98,21000.0,34.3681,34.378,34.3387,34.3387,21000.0
2014-05-01 15:10:00,34.98,34.98,34.95,34.97,23800.0,34.3387,34.3387,34.3092,34.3289,23800.0
2014-05-01 15:15:00,34.96,34.99,34.95,34.95,45700.0,34.3191,34.3485,34.3092,34.3092,45700.0
2014-05-01 15:20:00,34.95,35.02,34.95,35.01,19600.0,34.3092,34.378,34.3092,34.3681,19600.0
2014-05-01 15:25:00,35.01,35.02,34.98,34.99,32400.0,34.3681,34.378,34.3387,34.3485,32400.0
2014-05-01 15:30:00,34.98,35.0,34.95,35.0,45500.0,34.3387,34.3583,34.3092,34.3583,45500.0
2014-05-01 15:35:00,35.0,35.04,34.99,35.04,36900.0,34.3583,34.3976,34.3485,34.3976,36900.0
2014-05-01 15:40:00,35.04,35.05,35.03,35.04,34800.0,34.3976,34.4074,34.3878,34.3976,34800.0
2014-05-01 15:45:00,35.04,35.07,35.03,35.07,58600.0,34.3976,34.427,34.3878,34.427,58600.0
2014-05-01 15:50:00,35.07,35.18,35.06,35.18,78400.0,34.427,34.535,34.4172,34.535,78400.0
2014-05-01 15:55:00,35.18,35.21,35.15,35.17,119400.0,34.535,34.5645,34.5056,34.5252,119400.0
2014-05-02 09:30:00,35.14,35.26,34.85,34.92,40100.0,34.4958,34.6136,34.2111,34.2798,40100.0
2014-05-02 09:35:00,34.91,34.96,34.83,34.89,32200.0,34.27,34.3191,34.1914,34.2503,32200.0
2014-05-02 09:40:00,34.9,34.94,34.75,34.79,22100.0,34.2602,34.2994,34.1129,34.1522,22100.0
2014-05-02 09:45:00,34.8,34.87,34.73,34.73,40800.0,34.162,34.2307,34.0933,34.0933,40800.0
2014-05-02 09:50:00,34.72,34.83,34.7,34.82,35500.0,34.0835,34.1914,34.0638,34.1816,35500.0
2014-05-02 09:55:00,34.8,34.82,34.65,34.7,28400.0,34.162,34.1816,34.0147,34.0638,28400.0
2014-05-02 10:00:00,34.71,34.8,34.7,34.75,29400.0,34.0736,34.162,34.0638,34.1129,29400.0
2014-05-02 10:05:00,34.76,34.81,34.75,34.78,18500.0,34.1227,34.1718,34.1129,34.1424,18500.0
2014-05-02 10:10:00,34.77,34.81,34.76,34.79,21300.0,34.1325,34.1718,34.1227,34.1522,21300.0
2014-05-02 10:15:00,34.8,34.82,34.78,34.78,21400.0,34.162,34.1816,34.1424,34.1424,21400.0
2014-05-02 10:20:00,34.78,34.8,34.75,34.79,32100.0,34.1424,34.162,34.1129,34.1522,32100.0
2014-05-02 10:25:00,34.8,34.84,34.76,34.76,28100.0,34.162,34.2013,34.1227,34.1227,28100.0
2014-05-02 10:30:00,34.76,34.86,34.74,34.85,27700.0,34.1227,34.2209,34.1031,34.2111,27700.0
2014-05-02 10:35:00,34.84,34.88,34.82,34.86,43200.0,34.2013,34.2405,34.1816,34.2209,43200.0
2014-05-02 10:40:00,34.86,34.93,34.79,34.83,20200.0,34.2209,34.2896,34.1522,34.1914,20200.0
2014-05-02 10:45:00,34.83,34.83,34.67,34.68,33900.0,34.1914,34.1914,34.0344,34.0442,33900.0
2014-05-02 10:50:00,34.65,34.69,34.64,34.67,21500.0,34.0147,34.054,34.0049,34.0344,21500.0
2014-05-02 10:55:00,34.67,34.76,34.65,34.7,21600.0,34.0344,34.1227,34.0147,34.0638,21600.0
2014-05-02 11:00:00,34.7,34.71,34.65,34.69,18700.0,34.0638,34.0736,34.0147,34.054,18700.0
2014-05-02 11:05:00,34.7,34.76,34.7,34.71,8100.0,34.0638,34.1227,34.0638,34.0736,8100.0
2014-05-02 11:10:00,34.71,34.71,34.57,34.58,23900.0,34.0736,34.0736,33.9362,33.946,23900.0
2014-05-02 11:15:00,34.57,34.58,34.54,34.57,18400.0,33.9362,33.946,33.9068,33.9362,18400.0
2014-05-02 11:20:00,34.57,34.57,34.51,34.52,25300.0,33.9362,33.9362,33.8773,33.8871,25300.0
2014-05-02 11:25:00,34.53,34.56,34.51,34.55,11800.0,33.8969,33.9264,33.8773,33.9166,11800.0
2014-05-02 11:30:00,34.55,34.58,34.55,34.56,30400.0,33.9166,33.946,33.9166,33.9264,30400.0
2014-05-02 11:35:00,34.56,34.61,34.56,34.59,58600.0,33.9264,33.9755,33.9264,33.9558,58600.0
2014-05-02 11:40:00,34.6,34.62,34.59,34.6,29600.0,33.9657,33.9853,33.9558,33.9657,29600.0
2014-05-02 11:45:00,34.6,34.71,34.6,34.71,11800.0,33.9657,34.0736,33.9657,34.0736,11800.0
2014-05-02 11:50:00,34.71,34.71,34.67,34.69,10900.0,34.0736,34.0736,34.0344,34.054,10900.0
2014-05-02 11:55:00,34.69,34.75,34.68,34.7,23900.0,34.054,34.1129,34.0442,34.0638,23900.0
2014-05-02 12:00:00,34.71,34.75,34.68,34.72,15600.0,34.0736,34.1129,34.0442,34.0835,15600.0
2014-05-02 12:05:00,34.72,34.74,34.72,34.72,7800.0,34.0835,34.1031,34.0835,34.0835,7800.0
2014-05-02 12:10:00,34.71,34.73,34.68,34.73,6700.0,34.0736,34.0933,34.0442,34.0933,6700.0
2014-05-02 12:15:00,34.73,34.74,34.72,34.72,18900.0,34.0933,34.1031,34.0835,34.0835,18900.0
2014-05-02 12:20:00,34.72,34.78,34.72,34.78,16000.0,34.0835,34.1424,34.0835,34.1424,16000.0
2014-05-02 12:25:00,34.78,34.79,34.76,34.78,12000.0,34.1424,34.1522,34.1227,34.1424,12000.0
2014-05-02 12:30:00,34.77,34.78,34.74,34.75,11700.0,34.1325,34.1424,34.1031,34.1129,11700.0
2014-05-02 12:35:00,34.75,34.76,34.71,34.75,8000.0,34.1129,34.1227,34.0736,34.1129,8000.0
2014-05-02 12:40:00,34.75,34.76,34.74,34.74,4600.0,34.1129,34.1227,34.1031,34.1031,4600.0
2014-05-02 12:45:00,34.73,34.75,34.73,34.73,9900.0,34.0933,34.1129,34.0933,34.0933,9900.0
2014-05-02 12:50:00,34.73,34.74,34.7,34.73,11500.0,34.0933,34.1031,34.0638,34.0933,11500.0
2014-05-02 12:55:00,34.73,34.75,34.73,34.74,10900.0,34.0933,34.1129,34.0933,34.1031,10900.0
2014-05-02 13:00:00,34.73,34.74,34.69,34.74,9100.0,34.0933,34.1031,34.054,34.1031,9100.0
2014-05-02 13:05:00,34.74,34.75,34.68,34.69,15800.0,34.1031,34.1129,34.0442,34.054,15800.0
2014-05-02 13:10:00,34.68,34.7,34.65,34.7,17700.0,34.0442,34.0638,34.0147,34.0638,17700.0
2014-05-02 13:15:00,34.69,34.7,34.66,34.67,14700.0,34.054,34.0638,34.0246,34.0344,14700.0
2014-05-02 13:20:00,34.67,34.68,34.64,34.67,11200.0,34.0344,34.0442,34.0049,34.0344,11200.0
2014-05-02 13:25:00,34.67,34.67,34.6,34.6,16100.0,34.0344,34.0344,33.9657,33.9657,16100.0
2014-05-02 13:30:00,34.6,34.63,34.59,34.63,20700.0,33.9657,33.9951,33.9558,33.9951,20700.0
2014-05-02 13:35:00,34.64,34.66,34.6,34.61,14900.0,34.0049,34.0246,33.9657,33.9755,14900.0
2014-05-02 13:40:00,34.62,34.62,34.6,34.61,28900.0,33.9853,33.9853,33.9657,33.9755,28900.0
2014-05-02 13:45:00,34.62,34.62,34.59,34.59,26300.0,33.9853,33.9853,33.9558,33.9558,26300.0
2014-05-02 13:50:00,34.59,34.62,34.59,34.59,14500.0,33.9558,33.9853,33.9558,33.9558,14500.0
2014-05-02 13:55:00,34.6,34.62,34.58,34.6,28800.0,33.9657,33.9853,33.946,33.9657,28800.0
2014-05-02 14:00:00,34.6,34.62,34.59,34.62,49200.0,33.9657,33.9853,33.9558,33.9853,49200.0
2014-05-02 14:05:00,34.62,34.62,34.59,34.6,30400.0,33.9853,33.9853,33.9558,33.9657,30400.0
2014-05-02 14:10:00,34.6,34.66,34.59,34.66,23700.0,33.9657,34.0246,33.9558,34.0246,23700.0
2014-05-02 14:15:00,34.66,34.73,34.65,34.71,19000.0,34.0246,34.0933,34.0147,34.0736,19000.0
2014-05-02 14:20:00,34.7,34.72,34.68,34.7,14300.0,34.0638,34.0835,34.0442,34.0638,14300.0
2014-05-02 14:25:00,34.7,34.72,34.7,34.72,5500.0,34.0638,34.0835,34.0638,34.0835,5500.0
2014-05-02 14:30:00,34.72,34.72,34.68,34.7,18500.0,34.0835,34.0835,34.0442,34.0638,18500.0
2014-05-02 14:35:00,34.7,34.73,34.69,34.71,18300.0,34.0638,34.0933,34.054,34.0736,18300.0
2014-05-02 14:40:00,34.71,34.73,34.69,34.69,10600.0,34.0736,34.0933,34.054,34.054,10600.0
2014-05-02 14:45:00,34.7,34.7,34.66,34.68,17500.0,34.0638,34.0638,34.0246,34.0442,17500.0
2014-05-02 14:50:00,34.68,34.69,34.66,34.67,9000.0,34.0442,34.054,34.0246,34.0344,9000.0
2014-05-02 14:55:00,34.68,34.7,34.67,34.67,10700.0,34.0442,34.0638,34.0344,34.0344,10700.0
2014-05-02 15:00:00,34.67,34.68,34.65,34.66,12300.0,34.0344,34.0442,34.0147,34.0246,12300.0
2014-05-02 15:05:00,34.67,34.72,34.67,34.72,17100.0,34.0344,34.0835,34.0344,34.0835,17100.0
2014-05-02 15:10:00,34.71,34.72,34.68,34.7,15700.0,34.0736,34.0835,34.0442,34.0638,15700.0
2014-05-02 15:15:00,34.69,34.7,34.67,34.68,13500.0,34.054,34.0638,34.0344,34.0442,13500.0
2014-05-02 15:20:00,34.68,34.69,34.65,34.65,22900.0,34.0442,34.054,34.0147,34.0147,22900.0
2014-05-02 15:25:00,34.65,34.66,34.62,34.62,17600.0,34.0147,34.0246,33.9853,33.9853,17600.0
2014-05-02 15:30:00,34.63,34.63,34.6,34.6,15900.0,33.9951,33.9951,33.9657,33.9657,15900.0
2014-05-02 15:35:00,34.6,34.61,34.53,34.56,51600.0,33.9657,33.9755,33.8969,33.9264,51600.0
2014-05-02 15:40:00,34.57,34.6,34.56,34.6,21600.0,33.9362,33.9657,33.9264,33.9657,21600.0
2014-05-02 15:45:00,34.6,34.66,34.6,34.64,45800.0,33.9657,34.0246,33.9657,34.0049,45800.0
2014-05-02 15:50:00,34.64,34.68,34.63,34.63,64500.0,34.0049,34.0442,33.9951,33.9951,64500.0
2014-05-02 15:55:00,34.63,34.65,34.61,34.62,119200.0,33.9951,34.0147,33.9755,33.9853,119200.0
2014-05-05 09:30:00,34.44,34.47,34.3,34.36,52300.0,33.8086,33.838,33.6712,33.7301,52300.0
2014-05-05 09:35:00,34.34,34.41,34.26,34.37,34600.0,33.7104,33.7791,33.6319,33.7399,34600.0
2014-05-05 09:40:00,34.39,34.39,34.27,34.27,17000.0,33.7595,33.7595,33.6417,33.6417,17000.0
2014-05-05 09:45:00,34.26,34.27,34.16,34.17,34300.0,33.6319,33.6417,33.5337,33.5435,34300.0
2014-05-05 09:50:00,34.18,34.44,34.18,34.44,16700.0,33.5534,33.8086,33.5534,33.8086,16700.0
2014-05-05 09:55:00,34.45,34.45,34.36,34.38,12000.0,33.8184,33.8184,33.7301,33.7497,12000.0
2014-05-05 10:00:00,34.39,34.41,34.32,34.33,34100.0,33.7595,33.7791,33.6908,33.7006,34100.0
2014-05-05 10:05:00,34.34,34.34,34.26,34.29,17800.0,33.7104,33.7104,33.6319,33.6613,17800.0
2014-05-05 10:10:00,34.29,34.35,34.27,34.34,11300.0,33.6613,33.7202,33.6417,33.7104,11300.0
2014-05-05 10:15:00,34.34,34.42,34.34,34.4,25500.0,33.7104,33.789,33.7104,33.7693,25500.0
2014-05-05 10:20:00,34.4,34.46,34.33,34.38,22700.0,33.7693,33.8282,33.7006,33.7497,22700.0
2014-05-05 10:25:00,34.38,34.39,34.27,34.27,14000.0,33.7497,33.7595,33.6417,33.6417,14000.0
2014-05-05 10:30:00,34.28,34.36,34.28,34.36,12000.0,33.6515,33.7301,33.6515,33.7301,12000.0
2014-05-05 10:35:00,34.36,34.51,34.34,34.49,32300.0,33.7301,33.8773,33.7104,33.8577,32300.0
2014-05-05 10:40:00,34.49,34.55,34.48,34.53,16700.0,33.8577,33.9166,33.8479,33.8969,16700.0
2014-05-05 10:45:00,34.53,34.58,34.48,34.48,17300.0,33.8969,33.946,33.8479,33.8479,17300.0
2014-05-05 10:50:00,34.49,34.5,34.45,34.46,12600.0,33.8577,33.8675,33.8184,33.8282,12600.0
2014-05-05 10:55:00,34.46,34.47,34.36,34.42,15200.0,33.8282,33.838,33.7301,33.789,15200.0
2014-05-05 11:00:00,34.42,34.48,34.41,34.43,15900.0,33.789,33.8479,33.7791,33.7988,15900.0
2014-05-05 11:05:00,34.42,34.43,34.4,34.41,5300.0,33.789,33.7988,33.7693,33.7791,5300.0
2014-05-05 11:10:00,34.4,34.49,34.39,34.47,18400.0,33.7693,33.8577,33.7595,33.838,18400.0
2014-05-05 11:15:00,34.47,34.5,34.44,34.45,12700.0,33.838,33.8675,33.8086,33.8184,12700.0
2014-05-05 11:20:00,34.44,34.51,34.44,34.48,27000.0,33.8086,33.8773,33.8086,33.8479,27000.0
2014-05-05 11:25:00,34.47,34.48,34.42,34.48,32300.0,33.838,33.8479,33.789,33.8479,32300.0
2014-05-05 11:30:00,34.48,34.55,34.48,34.55,17600.0,33.8479,33.9166,33.8479,33.9166,17600.0
2014-05-05 11:35:00,34.55,34.56,34.54,34.55,8100.0,33.9166,33.9264,33.9068,33.9166,8100.0
2014-05-05 11:40:00,34.56,34.58,34.5,34.5,15800.0,33.9264,33.946,33.8675,33.8675,15800.0
2014-05-05 11:45:00,34.51,34.55,34.51,34.54,7700.0,33.8773,33.9166,33.8773,33.9068,7700.0
2014-05-05 11:50:00,34.55,34.57,34.52,34.55,12000.0,33.9166,33.9362,33.8871,33.9166,12000.0
2014-05-05 11:55:00,34.56,34.58,34.55,34.57,8600.0,33.9264,33.946,33.9166,33.9362,8600.0
2014-05-05 12:00:00,34.56,34.6,34.55,34.59,19100.0,33.9264,33.9657,33.9166,33.9558,19100.0
2014-05-05 12:05:00,34.58,34.6,34.52,34.52,6000.0,33.946,33.9657,33.8871,33.8871,6000.0
2014-05-05 12:10:00,34.52,34.55,34.51,34.55,21700.0,33.8871,33.9166,33.8773,33.9166,21700.0
2014-05-05 12:15:00,34.54,34.55,34.53,34.54,7200.0,33.9068,33.9166,33.8969,33.9068,7200.0
2014-05-05 12:20:00,34.55,34.57,34.53,34.57,15700.0,33.9166,33.9362,33.8969,33.9362,15700.0
2014-05-05 12:25:00,34.56,34.56,34.53,34.54,6300.0,33.9264,33.9264,33.8969,33.9068,6300.0
2014-05-05 12:30:00,34.53,34.54,34.51,34.52,11300.0,33.8969,33.9068,33.8773,33.8871,11300.0
2014-05-05 12:35:00,34.53,34.57,34.52,34.57,10400.0,33.8969,33.9362,33.8871,33.9362,10400.0
2014-05-05 12:40:00,34.57,34.57,34.55,34.56,7600.0,33.9362,33.9362,33.9166,33.9264,7600.0
2014-05-05 12:45:00,34.56,34.56,34.53,34.53,6100.0,33.9264,33.9264,33.8969,33.8969,6100.0
2014-05-05 12:50:00,34.53,34.54,34.51,34.52,9900.0,33.8969,33.9068,33.8773,33.8871,9900.0
2014-05-05 12:55:00,34.52,34.53,34.48,34.49,8700.0,33.8871,33.8969,33.8479,33.8577,8700.0
2014-05-05 13:00:00,34.48,34.48,34.43,34.43,12600.0,33.8479,33.8479,33.7988,33.7988,12600.0
2014-05-05 13:05:00,34.43,34.49,34.43,34.46,10700.0,33.7988,33.8577,33.7988,33.8282,10700.0
2014-05-05 13:10:00,34.47,34.47,34.42,34.44,18600.0,33.838,33.838,33.789,33.8086,18600.0
2014-05-05 13:15:00,34.45,34.49,34.43,34.47,21100.0,33.8184,33.8577,33.7988,33.838,21100.0
2014-05-05 13:20:00,34.46,34.46,34.41,34.44,6600.0,33.8282,33.8282,33.7791,33.8086,6600.0
2014-05-05 13:25:00,34.45,34.45,34.43,34.43,7400.0,33.8184,33.8184,33.7988,33.7988,7400.0
2014-05-05 13:30:00,34.43,34.45,34.41,34.45,12100.0,33.7988,33.8184,33.7791,33.8184,12100.0
2014-05-05 13:35:00,34.45,34.45,34.42,34.42,5800.0,33.8184,33.8184,33.789,33.789,5800.0
2014-05-05 13:40:00,34.42,34.46,34.41,34.46,6100.0,33.789,33.8282,33.7791,33.8282,6100.0
2014-05-05 13:45:00,34.46,34.46,34.44,34.44,6800.0,33.8282,33.8282,33.8086,33.8086,6800.0
2014-05-05 13:50:00,34.44,34.46,34.42,34.46,7700.0,33.8086,33.8282,33.789,33.8282,7700.0
2014-05-05 13:55:00,34.46,34.46,34.42,34.42,34000.0,33.8282,33.8282,33.789,33.789,34000.0
2014-05-05 14:00:00,34.43,34.47,34.42,34.46,17400.0,33.7988,33.838,33.789,33.8282,17400.0
2014-05-05 14:05:00,34.46,34.5,34.46,34.49,3000.0,33.8282,33.8675,33.8282,33.8577,3000.0
2014-05-05 14:10:00,34.5,34.52,34.49,34.5,9200.0,33.8675,33.8871,33.8577,33.8675,9200.0
2014-05-05 14:15:00,34.49,34.51,34.48,34.5,28500.0,33.8577,33.8773,33.8479,33.8675,28500.0
2014-05-05 14:20:00,34.5,34.53,34.49,34.53,10600.0,33.8675,33.8969,33.8577,33.8969,10600.0
2014-05-05 14:25:00,34.53,34.54,34.51,34.51,8300.0,33.8969,33.9068,33.8773,33.8773,8300.0
2014-05-05 14:30:00,34.51,34.56,34.51,34.56,14000.0,33.8773,33.9264,33.8773,33.9264,14000.0
2014-05-05 14:35:00,34.56,34.59,34.56,34.58,39900.0,33.9264,33.9558,33.9264,33.946,39900.0
2014-05-05 14:40:00,34.58,34.59,34.57,34.59,18500.0,33.946,33.9558,33.9362,33.9558,18500.0
2014-05-05 14:45:00,34.59,34.62,34.58,34.62,14100.0,33.9558,33.9853,33.946,33.9853,14100.0
2014-05-05 14:50:00,34.62,34.62,34.57,34.57,10600.0,33.9853,33.9853,33.9362,33.9362,10600.0
2014-05-05 14:55:00,34.58,34.59,34.57,34.59,35400.0,33.946,33.9558,33.9362,33.9558,35400.0
2014-05-05 15:00:00,34.59,34.59,34.57,34.58,4900.0,33.9558,33.9558,33.9362,33.946,4900.0
2014-05-05 15:05:00,34.57,34.61,34.57,34.61,11400.0,33.9362,33.9755,33.9362,33.9755,11400.0
2014-05-05 15:10:00,34.61,34.62,34.58,34.59,14200.0,33.9755,33.9853,33.946,33.9558,14200.0
2014-05-05 15:15:00,34.58,34.59,34.56,34.58,14300.0,33.946,33.9558,33.9264,33.946,14300.0
2014-05-05 15:20:00,34.57,34.58,34.57,34.57,6600.0,33.9362,33.946,33.9362,33.9362,6600.0
2014-05-05 15:25:00,34.57,34.58,34.57,34.58,7700.0,33.9362,33.946,33.9362,33.946,7700.0
2014-05-05 15:30:00,34.58,34.61,34.57,34.61,25300.0,33.946,33.9755,33.9362,33.9755,25300.0
2014-05-05 15:35:00,34.61,34.62,34.59,34.6,34200.0,33.9755,33.9853,33.9558,33.9657,34200.0
2014-05-05 15:40:00,34.6,34.62,34.56,34.59,58800.0,33.9657,33.9853,33.9264,33.9558,58800.0
2014-05-05 15:45:00,34.58,34.63,34.58,34.58,67700.0,33.946,33.9951,33.946,33.946,67700.0
2014-05-05 15:50:00,34.58,34.61,34.58,34.61,27400.0,33.946,33.9755,33.946,33.9755,27400.0
2014-05-05 15:55:00,34.61,34.61,34.6,34.61,99600.0,33.9755,33.9755,33.9657,33.9755,99600.0
2014-05-06 09:30:00,34.43,34.51,34.42,34.49,27300.0,33.7988,33.8773,33.789,33.8577,27300.0
2014-05-06 09:35:00,34.49,34.6,34.46,34.49,37800.0,33.8577,33.9657,33.8282,33.8577,37800.0
2014-05-06 09:40:00,34.49,34.58,34.47,34.57,19000.0,33.8577,33.946,33.838,33.9362,19000.0
2014-05-06 09:45:00,34.58,34.69,34.55,34.66,92800.0,33.946,34.054,33.9166,34.0246,92800.0
2014-05-06 09:50:00,34.66,34.68,34.6,34.62,21900.0,34.0246,34.0442,33.9657,33.9853,21900.0
2014-05-06 09:55:00,34.62,34.62,34.52,34.62,32400.0,33.9853,33.9853,33.8871,33.9853,32400.0
2014-05-06 10:00:00,34.64,34.65,34.57,34.62,46700.0,34.0049,34.0147,33.9362,33.9853,46700.0
2014-05-06 10:05:00,34.61,34.61,34.55,34.55,15200.0,33.9755,33.9755,33.9166,33.9166,15200.0
2014-05-06 10:10:00,34.55,34.63,34.55,34.63,29900.0,33.9166,33.9951,33.9166,33.9951,29900.0
2014-05-06 10:15:00,34.64,34.68,34.61,34.64,22300.0,34.0049,34.0442,33.9755,34.0049,22300.0
2014-05-06 10:20:00,34.64,34.68,34.59,34.67,20300.0,34.0049,34.0442,33.9558,34.0344,20300.0
2014-05-06 10:25:00,34.66,34.66,34.59,34.61,20400.0,34.0246,34.0246,33.9558,33.9755,20400.0
2014-05-06 10:30:00,34.61,34.64,34.58,34.6,33700.0,33.9755,34.0049,33.946,33.9657,33700.0
2014-05-06 10:35:00,34.6,34.61,34.58,34.6,11800.0,33.9657,33.9755,33.946,33.9657,11800.0
2014-05-06 10:40:00,34.59,34.61,34.58,34.59,16200.0,33.9558,33.9755,33.946,33.9558,16200.0
2014-05-06 10:45:00,34.6,34.61,34.54,34.56,13200.0,33.9657,33.9755,33.9068,33.9264,13200.0
2014-05-06 10:50:00,34.57,34.6,34.51,34.51,14100.0,33.9362,33.9657,33.8773,33.8773,14100.0
2014-05-06 10:55:00,34.51,34.54,34.45,34.45,10400.0,33.8773,33.9068,33.8184,33.8184,10400.0
2014-05-06 11:00:00,34.45,34.47,34.43,34.46,11000.0,33.8184,33.838,33.7988,33.8282,11000.0
2014-05-06 11:05:00,34.45,34.47,34.43,34.45,15600.0,33.8184,33.838,33.7988,33.8184,15600.0
2014-05-06 11:10:00,34.45,34.46,34.44,34.45,20200.0,33.8184,33.8282,33.8086,33.8184,20200.0
2014-05-06 11:15:00,34.45,34.46,34.43,34.46,32200.0,33.8184,33.8282,33.7988,33.8282,32200.0
2014-05-06 11:20:00,34.46,34.52,34.44,34.52,11100.0,33.8282,33.8871,33.8086,33.8871,11100.0
2014-05-06 11:25:00,34.52,34.52,34.45,34.45,8800.0,33.8871,33.8871,33.8184,33.8184,8800.0
2014-05-06 11:30:00,34.46,34.49,34.45,34.49,11100.0,33.8282,33.8577,33.8184,33.8577,11100.0
2014-05-06 11:35:00,34.49,34.54,34.47,34.53,8000.0,33.8577,33.9068,33.838,33.8969,8000.0
2014-05-06 11:40:00,34.52,34.53,34.51,34.52,7300.0,33.8871,33.8969,33.8773,33.8871,7300.0
2014-05-06 11:45:00,34.52,34.53,34.49,34.51,16700.0,33.8871,33.8969,33.8577,33.8773,16700.0
2014-05-06 11:50:00,34.5,34.5,34.45,34.47,9200.0,33.8675,33.8675,33.8184,33.838,9200.0
2014-05-06 11:55:00,34.46,34.46,34.44,34.45,6600.0,33.8282,33.8282,33.8086,33.8184,6600.0
2014-05-06 12:00:00,34.45,34.47,34.43,34.44,9900.0,33.8184,33.838,33.7988,33.8086,9900.0
2014-05-06 12:05:00,34.43,34.47,34.43,34.45,7000.0,33.7988,33.838,33.7988,33.8184,7000.0
2014-05-06 12:10:00,34.46,34.51,34.46,34.47,7900.0,33.8282,33.8773,33.8282,33.838,7900.0
2014-05-06 12:15:00,34.47,34.47,34.44,34.45,14100.0,33.838,33.838,33.8086,33.8184,14100.0
2014-05-06 12:20:00,34.45,34.45,34.41,34.43,8400.0,33.8184,33.8184,33.7791,33.7988,8400.0
2014-05-06 12:25:00,34.42,34.42,34.4,34.42,10000.0,33.789,33.789,33.7693,33.789,10000.0
2014-05-06 12:30:00,34.42,34.48,34.41,34.47,12300.0,33.789,33.8479,33.7791,33.838,12300.0
2014-05-06 12:35:00,34.47,34.47,34.46,34.46,5600.0,33.838,33.838,33.8282,33.8282,5600.0
2014-05-06 12:40:00,34.45,34.46,34.44,34.45,4000.0,33.8184,33.8282,33.8086,33.8184,4000.0
2014-05-06 12:45:00,34.46,34.46,34.43,34.45,6800.0,33.8282,33.8282,33.7988,33.8184,6800.0
2014-05-06 12:50:00,34.45,34.45,34.43,34.43,7600.0,33.8184,33.8184,33.7988,33.7988,7600.0
2014-05-06 12:55:00,34.44,34.45,34.43,34.44,12500.0,33.8086,33.8184,33.7988,33.8086,12500.0
2014-05-06 13:00:00,34.43,34.44,34.42,34.44,8400.0,33.7988,33.8086,33.789,33.8086,8400.0
2014-05-06 13:05:00,34.43,34.44,34.38,34.38,10800.0,33.7988,33.8086,33.7497,33.7497,10800.0
2014-05-06 13:10:00,34.39,34.39,34.38,34.38,4300.0,33.7595,33.7595,33.7497,33.7497,4300.0
2014-05-06 13:15:00,34.38,34.41,34.37,34.41,11900.0,33.7497,33.7791,33.7399,33.7791,11900.0
2014-05-06 13:20:00,34.4,34.4,34.4,34.4,5900.0,33.7693,33.7693,33.7693,33.7693,5900.0
2014-05-06 13:25:00,34.4,34.4,34.34,34.36,78200.0,33.7693,33.7693,33.7104,33.7301,78200.0
2014-05-06 13:30:00,34.35,34.36,34.35,34.35,4800.0,33.7202,33.7301,33.7202,33.7202,4800.0
2014-05-06 13:35:00,34.35,34.35,34.31,34.31,9300.0,33.7202,33.7202,33.681,33.681,9300.0
2014-05-06 13:40:00,34.32,34.32,34.27,34.27,10600.0,33.6908,33.6908,33.6417,33.6417,10600.0
2014-05-06 13:45:00,34.27,34.28,34.25,34.26,9000.0,33.6417,33.6515,33.6221,33.6319,9000.0
2014-05-06 13:50:00,34.25,34.26,34.2,34.21,23500.0,33.6221,33.6319,33.573,33.5828,23500.0
2014-05-06 13:55:00,34.2,34.21,34.16,34.17,11800.0,33.573,33.5828,33.5337,33.5435,11800.0
2014-05-06 14:00:00,34.17,34.19,34.16,34.16,18300.0,33.5435,33.5632,33.5337,33.5337,18300.0
2014-05-06 14:05:00,34.16,34.16,34.12,34.14,20400.0,33.5337,33.5337,33.4945,33.5141,20400.0
2014-05-06 14:10:00,34.14,34.19,34.14,34.19,15700.0,33.5141,33.5632,33.5141,33.5632,15700.0
2014-05-06 14:15:00,34.18,34.19,34.15,34.16,16300.0,33.5534,33.5632,33.5239,33.5337,16300.0
2014-05-06 14:20:00,34.16,34.16,34.09,34.09,16000.0,33.5337,33.5337,33.465,33.465,16000.0
2014-05-06 14:25:00,34.1,34.12,34.09,34.11,19100.0,33.4748,33.4945,33.465,33.4846,19100.0
2014-05-06 14:30:00,34.11,34.13,34.11,34.11,16200.0,33.4846,33.5043,33.4846,33.4846,16200.0
2014-05-06 14:35:00,34.11,34.12,34.07,34.09,23500.0,33.4846,33.4945,33.4454,33.465,23500.0
2014-05-06 14:40:00,34.09,34.15,34.09,34.15,18100.0,33.465,33.5239,33.465,33.5239,18100.0
2014-05-06 14:45:00,34.15,34.17,34.15,34.15,12200.0,33.5239,33.5435,33.5239,33.5239,12200.0
2014-05-06 14:50:00,34.14,34.17,34.13,34.15,9800.0,33.5141,33.5435,33.5043,33.5239,9800.0
2014-05-06 14:55:00,34.15,34.16,34.13,34.13,11700.0,33.5239,33.5337,33.5043,33.5043,11700.0
2014-05-06 15:00:00,34.13,34.13,34.08,34.1,17100.0,33.5043,33.5043,33.4552,33.4748,17100.0
2014-05-06 15:05:00,34.1,34.11,34.09,34.09,9400.0,33.4748,33.4846,33.465,33.465,9400.0
2014-05-06 15:10:00,34.09,34.17,34.09,34.14,24000.0,33.465,33.5435,33.465,33.5141,24000.0
2014-05-06 15:15:00,34.14,34.17,34.14,34.16,30900.0,33.5141,33.5435,33.5141,33.5337,30900.0
2014-05-06 15:20:00,34.16,34.19,34.14,34.14,33500.0,33.5337,33.5632,33.5141,33.5141,33500.0
2014-05-06 15:25:00,34.14,34.15,34.1,34.1,24600.0,33.5141,33.5239,33.4748,33.4748,24600.0
2014-05-06 15:30:00,34.1,34.11,34.09,34.1,41800.0,33.4748,33.4846,33.465,33.4748,41800.0
2014-05-06 15:35:00,34.09,34.14,34.09,34.13,69000.0,33.465,33.5141,33.465,33.5043,69000.0
2014-05-06 15:40:00,34.13,34.13,34.09,34.11,23800.0,33.5043,33.5043,33.465,33.4846,23800.0
2014-05-06 15:45:00,34.11,34.13,34.08,34.09,45400.0,33.4846,33.5043,33.4552,33.465,45400.0
2014-05-06 15:50:00,34.08,34.09,34.05,34.06,60400.0,33.4552,33.465,33.4257,33.4356,60400.0
2014-05-06 15:55:00,34.05,34.08,34.03,34.03,129400.0,33.4257,33.4552,33.4061,33.4061,129400.0
2014-05-07 09:30:00,34.2,34.26,34.16,34.16,34700.0,33.573,33.6319,33.5337,33.5337,34700.0
2014-05-07 09:35:00,34.16,34.17,34.07,34.07,13000.0,33.5337,33.5435,33.4454,33.4454,13000.0
2014-05-07 09:40:00,34.07,34.1,34.04,34.09,12600.0,33.4454,33.4748,33.4159,33.465,12600.0
2014-05-07 09:45:00,34.08,34.14,34.05,34.14,23800.0,33.4552,33.5141,33.4257,33.5141,23800.0
2014-05-07 09:50:00,34.13,34.13,33.94,33.97,28600.0,33.5043,33.5043,33.3178,33.3472,28600.0
2014-05-07 09:55:00,33.98,34.02,33.93,33.93,18500.0,33.357,33.3963,33.3079,33.3079,18500.0
2014-05-07 10:00:00,33.93,33.99,33.9,33.99,20500.0,33.3079,33.3668,33.2785,33.3668,20500.0
2014-05-07 10:05:00,34.0,34.0,33.71,33.72,24200.0,33.3767,33.3767,33.092,33.1018,24200.0
2014-05-07 10:10:00,33.73,33.73,33.62,33.64,23600.0,33.1116,33.1116,33.0036,33.0233,23600.0
2014-05-07 10:15:00,33.63,33.72,33.6,33.64,31700.0,33.0134,33.1018,32.984,33.0233,31700.0
2014-05-07 10:20:00,33.66,33.71,33.63,33.66,19200.0,33.0429,33.092,33.0134,33.0429,19200.0
2014-05-07 10:25:00,33.65,33.72,33.63,33.71,19500.0,33.0331,33.1018,33.0134,33.092,19500.0
2014-05-07 10:30:00,33.7,33.74,33.7,33.74,20300.0,33.0822,33.1214,33.0822,33.1214,20300.0
2014-05-07 10:35:00,33.74,33.89,33.72,33.86,15000.0,33.1214,33.2687,33.1018,33.2392,15000.0
2014-05-07 10:40:00,33.85,33.88,33.81,33.81,11200.0,33.2294,33.2589,33.1901,33.1901,11200.0
2014-05-07 10:45:00,33.81,33.83,33.77,33.82,19100.0,33.1901,33.2098,33.1509,33.2,19100.0
2014-05-07 10:50:00,33.82,33.85,33.81,33.84,10100.0,33.2,33.2294,33.1901,33.2196,10100.0
2014-05-07 10:55:00,33.83,33.84,33.81,33.81,6300.0,33.2098,33.2196,33.1901,33.1901,6300.0
2014-05-07 11:00:00,33.81,33.81,33.77,33.79,12100.0,33.1901,33.1901,33.1509,33.1705,12100.0
2014-05-07 11:05:00,33.78,33.83,33.76,33.83,10000.0,33.1607,33.2098,33.1411,33.2098,10000.0
2014-05-07 11:10:00,33.83,33.86,33.83,33.85,15400.0,33.2098,33.2392,33.2098,33.2294,15400.0
2014-05-07 11:15:00,33.85,33.86,33.77,33.78,15300.0,33.2294,33.2392,33.1509,33.1607,15300.0
2014-05-07 11:20:00,33.78,33.78,33.75,33.77,9000.0,33.1607,33.1607,33.1312,33.1509,9000.0
2014-05-07 11:25:00,33.76,33.76,33.71,33.74,16800.0,33.1411,33.1411,33.092,33.1214,16800.0
2014-05-07 11:30:00,33.74,33.84,33.73,33.84,21500.0,33.1214,33.2196,33.1116,33.2196,21500.0
2014-05-07 11:35:00,33.84,33.85,33.82,33.84,59800.0,33.2196,33.2294,33.2,33.2196,59800.0
2014-05-07 11:40:00,33.84,33.89,33.84,33.89,36600.0,33.2196,33.2687,33.2196,33.2687,36600.0
2014-05-07 11:45:00,33.9,33.99,33.9,33.98,14700.0,33.2785,33.3668,33.2785,33.357,14700.0
2014-05-07 11:50:00,33.98,34.02,33.98,34.02,25100.0,33.357,33.3963,33.357,33.3963,25100.0
2014-05-07 11:55:00,34.02,34.04,33.99,34.0,23900.0,33.3963,33.4159,33.3668,33.3767,23900.0
2014-05-07 12:00:00,34.0,34.02,33.99,34.0,38200.0,33.3767,33.3963,33.3668,33.3767,38200.0
2014-05-07 12:05:00,34.0,34.04,34.0,34.04,21500.0,33.3767,33.4159,33.3767,33.4159,21500.0
2014-05-07 12:10:00,34.04,34.08,34.04,34.07,35400.0,33.4159,33.4552,33.4159,33.4454,35400.0
2014-05-07 12:15:00,34.07,34.17,34.07,34.17,33400.0,33.4454,33.5435,33.4454,33.5435,33400.0
2014-05-07 12:20:00,34.18,34.2,34.13,34.13,17600.0,33.5534,33.573,33.5043,33.5043,17600.0
2014-05-07 12:25:00,34.14,34.14,34.07,34.07,21900.0,33.5141,33.5141,33.4454,33.4454,21900.0
2014-05-07 12:30:00,34.07,34.08,34.07,34.08,4700.0,33.4454,33.4552,33.4454,33.4552,4700.0
2014-05-07 12:35:00,34.07,34.07,34.02,34.03,13100.0,33.4454,33.4454,33.3963,33.4061,13100.0
2014-05-07 12:40:00,34.04,34.05,34.01,34.01,9000.0,33.4159,33.4257,33.3865,33.3865,9000.0
2014-05-07 12:45:00,34.0,34.01,33.98,34.0,9800.0,33.3767,33.3865,33.357,33.3767,9800.0
2014-05-07 12:50:00,34.0,34.04,33.99,34.03,11900.0,33.3767,33.4159,33.3668,33.4061,11900.0
2014-05-07 12:55:00,34.02,34.02,33.95,33.97,10200.0,33.3963,33.3963,33.3276,33.3472,10200.0
2014-05-07 13:00:00,33.97,34.01,33.96,34.01,7900.0,33.3472,33.3865,33.3374,33.3865,7900.0
2014-05-07 13:05:00,34.01,34.01,33.9,33.92,17300.0,33.3865,33.3865,33.2785,33.2981,17300.0
2014-05-07 13:10:00,33.92,33.97,33.92,33.97,18500.0,33.2981,33.3472,33.2981,33.3472,18500.0
2014-05-07 13:15:00,33.98,34.04,33.98,34.02,7400.0,33.357,33.4159,33.357,33.3963,7400.0
2014-05-07 13:20:00,34.01,34.01,33.98,33.98,4600.0,33.3865,33.3865,33.357,33.357,4600.0
2014-05-07 13:25:00,33.98,33.99,33.94,33.94,11500.0,33.357,33.3668,33.3178,33.3178,11500.0
2014-05-07 13:30:00,33.94,33.96,33.93,33.95,13600.0,33.3178,33.3374,33.3079,33.3276,13600.0
2014-05-07 13:35:00,33.96,33.99,33.95,33.95,11500.0,33.3374,33.3668,33.3276,33.3276,11500.0
2014-05-07 13:40:00,33.95,33.95,33.91,33.95,8600.0,33.3276,33.3276,33.2883,33.3276,8600.0
2014-05-07 13:45:00,33.94,33.94,33.89,33.89,6700.0,33.3178,33.3178,33.2687,33.2687,6700.0
2014-05-07 13:50:00,33.89,33.92,33.88,33.89,9700.0,33.2687,33.2981,33.2589,33.2687,9700.0
2014-05-07 13:55:00,33.89,33.89,33.85,33.85,9000.0,33.2687,33.2687,33.2294,33.2294,9000.0
2014-05-07 14:00:00,33.84,33.87,33.82,33.82,19000.0,33.2196,33.249,33.2,33.2,19000.0
2014-05-07 14:05:00,33.82,33.95,33.82,33.95,11900.0,33.2,33.3276,33.2,33.3276,11900.0
2014-05-07 14:10:00,33.95,33.96,33.92,33.95,11400.0,33.3276,33.3374,33.2981,33.3276,11400.0
2014-05-07 14:15:00,33.95,34.02,33.95,33.99,22400.0,33.3276,33.3963,33.3276,33.3668,22400.0
2014-05-07 14:20:00,34.0,34.02,33.98,33.99,12500.0,33.3767,33.3963,33.357,33.3668,12500.0
2014-05-07 14:25:00,34.0,34.03,33.98,34.03,19400.0,33.3767,33.4061,33.357,33.4061,19400.0
2014-05-07 14:30:00,34.04,34.04,34.02,34.03,11100.0,33.4159,33.4159,33.3963,33.4061,11100.0
2014-05-07 14:35:00,34.03,34.05,34.02,34.03,5300.0,33.4061,33.4257,33.3963,33.4061,5300.0
2014-05-07 14:40:00,34.04,34.12,34.04,34.12,11900.0,33.4159,33.4945,33.4159,33.4945,11900.0
2014-05-07 14:45:00,34.12,34.12,34.07,34.07,13000.0,33.4945,33.4945,33.4454,33.4454,13000.0
2014-05-07 14:50:00,34.06,34.06,34.01,34.02,18200.0,33.4356,33.4356,33.3865,33.3963,18200.0
2014-05-07 14:55:00,34.02,34.05,34.02,34.04,10200.0,33.3963,33.4257,33.3963,33.4159,10200.0
2014-05-07 15:00:00,34.05,34.06,34.0,34.01,18900.0,33.4257,33.4356,33.3767,33.3865,18900.0
2014-05-07 15:05:00,34.01,34.04,34.0,34.04,18700.0,33.3865,33.4159,33.3767,33.4159,18700.0
2014-05-07 15:10:00,34.04,34.07,34.04,34.07,8600.0,33.4159,33.4454,33.4159,33.4454,8600.0
2014-05-07 15:15:00,34.06,34.07,34.04,34.06,10800.0,33.4356,33.4454,33.4159,33.4356,10800.0
2014-05-07 15:20:00,34.07,34.07,34.0,34.02,24100.0,33.4454,33.4454,33.3767,33.3963,24100.0
2014-05-07 15:25:00,34.02,34.03,34.0,34.02,24800.0,33.3963,33.4061,33.3767,33.3963,24800.0
2014-05-07 15:30:00,34.01,34.04,33.98,34.04,25700.0,33.3865,33.4159,33.357,33.4159,25700.0
2014-05-07 15:35:00,34.04,34.1,34.04,34.1,14200.0,33.4159,33.4748,33.4159,33.4748,14200.0
2014-05-07 15:40:00,34.1,34.19,34.1,34.18,48400.0,33.4748,33.5632,33.4748,33.5534,48400.0
2014-05-07 15:45:00,34.18,34.18,34.12,34.17,74900.0,33.5534,33.5534,33.4945,33.5435,74900.0
2014-05-07 15:50:00,34.17,34.19,34.15,34.15,73000.0,33.5435,33.5632,33.5239,33.5239,73000.0
2014-05-07 15:55:00,34.15,34.2,34.15,34.18,77300.0,33.5239,33.573,33.5239,33.5534,77300.0
2014-05-08 09:30:00,34.16,34.26,34.1,34.18,18700.0,33.5337,33.6319,33.4748,33.5534,18700.0
2014-05-08 09:35:00,34.17,34.34,34.14,34.34,15400.0,33.5435,33.7104,33.5141,33.7104,15400.0
2014-05-08 09:40:00,34.34,34.48,34.34,34.46,11000.0,33.7104,33.8479,33.7104,33.8282,11000.0
2014-05-08 09:45:00,34.47,34.47,34.35,34.4,9700.0,33.838,33.838,33.7202,33.7693,9700.0
2014-05-08 09:50:00,34.41,34.5,34.37,34.37,11300.0,33.7791,33.8675,33.7399,33.7399,11300.0
2014-05-08 09:55:00,34.39,34.45,34.36,34.43,7400.0,33.7595,33.8184,33.7301,33.7988,7400.0
2014-05-08 10:00:00,34.44,34.48,34.43,34.46,15300.0,33.8086,33.8479,33.7988,33.8282,15300.0
2014-05-08 10:05:00,34.45,34.47,34.43,34.45,18900.0,33.8184,33.838,33.7988,33.8184,18900.0
2014-05-08 10:10:00,34.45,34.51,34.45,34.49,15900.0,33.8184,33.8773,33.8184,33.8577,15900.0
2014-05-08 10:15:00,34.48,34.53,34.38,34.39,19900.0,33.8479,33.8969,33.7497,33.7595,19900.0
2014-05-08 10:20:00,34.39,34.41,34.35,34.38,38400.0,33.7595,33.7791,33.7202,33.7497,38400.0
2014-05-08 10:25:00,34.39,34.4,34.36,34.38,9100.0,33.7595,33.7693,33.7301,33.7497,9100.0
2014-05-08 10:30:00,34.36,34.39,34.35,34.38,6300.0,33.7301,33.7595,33.7202,33.7497,6300.0
2014-05-08 10:35:00,34.38,34.44,34.36,34.43,24400.0,33.7497,33.8086,33.7301,33.7988,24400.0
2014-05-08 10:40:00,34.42,34.47,34.38,34.42,51000.0,33.789,33.838,33.7497,33.789,51000.0
2014-05-08 10:45:00,34.42,34.47,34.39,34.44,37200.0,33.789,33.838,33.7595,33.8086,37200.0
2014-05-08 10:50:00,34.44,34.49,34.44,34.49,26500.0,33.8086,33.8577,33.8086,33.8577,26500.0
2014-05-08 10:55:00,34.49,34.51,34.47,34.47,19700.0,33.8577,33.8773,33.838,33.838,19700.0
2014-05-08 11:00:00,34.47,34.51,34.45,34.51,13100.0,33.838,33.8773,33.8184,33.8773,13100.0
2014-05-08 11:05:00,34.49,34.54,34.49,34.52,34900.0,33.8577,33.9068,33.8577,33.8871,34900.0
2014-05-08 11:10:00,34.52,34.56,34.52,34.55,68000.0,33.8871,33.9264,33.8871,33.9166,68000.0
2014-05-08 11:15:00,34.55,34.59,34.55,34.58,10600.0,33.9166,33.9558,33.9166,33.946,10600.0
2014-05-08 11:20:00,34.57,34.58,34.53,34.53,26300.0,33.9362,33.946,33.8969,33.8969,26300.0
2014-05-08 11:25:00,34.54,34.57,34.54,34.55,12900.0,33.9068,33.9362,33.9068,33.9166,12900.0
2014-05-08 11:30:00,34.55,34.59,34.49,34.5,57700.0,33.9166,33.9558,33.8577,33.8675,57700.0
2014-05-08 11:35:00,34.49,34.6,34.47,34.55,86900.0,33.8577,33.9657,33.838,33.9166,86900.0
2014-05-08 11:40:00,34.56,34.56,34.52,34.55,19600.0,33.9264,33.9264,33.8871,33.9166,19600.0
2014-05-08 11:45:00,34.55,34.58,34.54,34.57,23000.0,33.9166,33.946,33.9068,33.9362,23000.0
2014-05-08 11:50:00,34.56,34.58,34.53,34.55,29000.0,33.9264,33.946,33.8969,33.9166,29000.0
2014-05-08 11:55:00,34.55,34.56,34.52,34.53,17800.0,33.9166,33.9264,33.8871,33.8969,17800.0
2014-05-08 12:00:00,34.53,34.55,34.52,34.52,9000.0,33.8969,33.9166,33.8871,33.8871,9000.0
2014-05-08 12:05:00,34.52,34.54,34.51,34.54,13600.0,33.8871,33.9068,33.8773,33.9068,13600.0
2014-05-08 12:10:00,34.54,34.55,34.49,34.49,23400.0,33.9068,33.9166,33.8577,33.8577,23400.0
2014-05-08 12:15:00,34.49,34.52,34.49,34.49,30300.0,33.8577,33.8871,33.8577,33.8577,30300.0
2014-05-08 12:20:00,34.48,34.48,34.45,34.46,15400.0,33.8479,33.8479,33.8184,33.8282,15400.0
2014-05-08 12:25:00,34.46,34.53,34.46,34.5,26900.0,33.8282,33.8969,33.8282,33.8675,26900.0
2014-05-08 12:30:00,34.5,34.51,34.49,34.51,7200.0,33.8675,33.8773,33.8577,33.8773,7200.0
2014-05-08 12:35:00,34.52,34.52,34.49,34.51,12900.0,33.8871,33.8871,33.8577,33.8773,12900.0
2014-05-08 12:40:00,34.5,34.51,34.48,34.48,12500.0,33.8675,33.8773,33.8479,33.8479,12500.0
2014-05-08 12:45:00,34.48,34.48,34.45,34.46,17000.0,33.8479,33.8479,33.8184,33.8282,17000.0
2014-05-08 12:50:00,34.46,34.46,34.41,34.41,9300.0,33.8282,33.8282,33.7791,33.7791,9300.0
2014-05-08 12:55:00,34.4,34.41,34.38,34.4,10500.0,33.7693,33.7791,33.7497,33.7693,10500.0
2014-05-08 13:00:00,34.4,34.41,34.38,34.4,17400.0,33.7693,33.7791,33.7497,33.7693,17400.0
2014-05-08 13:05:00,34.4,34.41,34.37,34.37,19300.0,33.7693,33.7791,33.7399,33.7399,19300.0
2014-05-08 13:10:00,34.37,34.38,34.31,34.35,11000.0,33.7399,33.7497,33.681,33.7202,11000.0
2014-05-08 13:15:00,34.34,34.35,34.31,34.31,9800.0,33.7104,33.7202,33.681,33.681,9800.0
2014-05-08 13:20:00,34.32,34.33,34.23,34.28,11300.0,33.6908,33.7006,33.6024,33.6515,11300.0
2014-05-08 13:25:00,34.28,34.32,34.27,34.28,13400.0,33.6515,33.6908,33.6417,33.6515,13400.0
2014-05-08 13:30:00,34.28,34.28,34.21,34.24,18700.0,33.6515,33.6515,33.5828,33.6123,18700.0
2014-05-08 13:35:00,34.25,34.27,34.24,34.26,11500.0,33.6221,33.6417,33.6123,33.6319,11500.0
2014-05-08 13:40:00,34.25,34.26,34.21,34.24,10800.0,33.6221,33.6319,33.5828,33.6123,10800.0
2014-05-08 13:45:00,34.25,34.25,34.16,34.17,17300.0,33.6221,33.6221,33.5337,33.5435,17300.0
2014-05-08 13:50:00,34.16,34.18,34.15,34.15,14600.0,33.5337,33.5534,33.5239,33.5239,14600.0
2014-05-08 13:55:00,34.15,34.17,34.14,34.15,15800.0,33.5239,33.5435,33.5141,33.5239,15800.0
2014-05-08 14:00:00,34.16,34.17,34.1,34.1,21000.0,33.5337,33.5435,33.4748,33.4748,21000.0
2014-05-08 14:05:00,34.1,34.13,34.07,34.07,18300.0,33.4748,33.5043,33.4454,33.4454,18300.0
2014-05-08 14:10:00,34.07,34.07,34.01,34.03,33700.0,33.4454,33.4454,33.3865,33.4061,33700.0
2014-05-08 14:15:00,34.03,34.04,33.98,34.01,32500.0,33.4061,33.4159,33.357,33.3865,32500.0
2014-05-08 14:20:00,34.01,34.02,33.96,33.99,28200.0,33.3865,33.3963,33.3374,33.3668,28200.0
2014-05-08 14:25:00,34.01,34.1,34.01,34.1,17100.0,33.3865,33.4748,33.3865,33.4748,17100.0
2014-05-08 14:30:00,34.09,34.16,34.09,34.16,11700.0,33.465,33.5337,33.465,33.5337,11700.0
2014-05-08 14:35:00,34.16,34.16,34.08,34.08,7300.0,33.5337,33.5337,33.4552,33.4552,7300.0
2014-05-08 14:40:00,34.08,34.1,34.02,34.02,15700.0,33.4552,33.4748,33.3963,33.3963,15700.0
2014-05-08 14:45:00,34.01,34.04,33.99,34.01,12000.0,33.3865,33.4159,33.3668,33.3865,12000.0
2014-05-08 14:50:00,34.02,34.05,33.99,33.99,7500.0,33.3963,33.4257,33.3668,33.3668,7500.0
2014-05-08 14:55:00,33.99,34.05,33.98,34.0,14600.0,33.3668,33.4257,33.357,33.3767,14600.0
2014-05-08 15:00:00,34.0,34.0,33.93,33.94,34000.0,33.3767,33.3767,33.3079,33.3178,34000.0
2014-05-08 15:05:00,33.94,33.97,33.91,33.92,13700.0,33.3178,33.3472,33.2883,33.2981,13700.0
2014-05-08 15:10:00,33.91,33.97,33.91,33.94,16200.0,33.2883,33.3472,33.2883,33.3178,16200.0
2014-05-08 15:15:00,33.94,33.97,33.91,33.97,23700.0,33.3178,33.3472,33.2883,33.3472,23700.0
2014-05-08 15:20:00,33.97,33.98,33.92,33.92,54400.0,33.3472,33.357,33.2981,33.2981,54400.0
2014-05-08 15:25:00,33.92,33.97,33.92,33.95,18700.0,33.2981,33.3472,33.2981,33.3276,18700.0
2014-05-08 15:30:00,33.95,33.98,33.91,33.97,23600.0,33.3276,33.357,33.2883,33.3472,23600.0
2014-05-08 15:35:00,33.98,34.0,33.92,33.94,46700.0,33.357,33.3767,33.2981,33.3178,46700.0
2014-05-08 15:40:00,33.94,33.94,33.87,33.88,41300.0,33.3178,33.3178,33.249,33.2589,41300.0
2014-05-08 15:45:00,33.89,33.95,33.89,33.95,34900.0,33.2687,33.3276,33.2687,33.3276,34900.0
2014-05-08 15:50:00,33.95,34.02,33.94,34.02,40000.0,33.3276,33.3963,33.3178,33.3963,40000.0
2014-05-08 15:55:00,34.02,34.03,33.99,34.02,68900.0,33.3963,33.4061,33.3668,33.3963,68900.0
2014-05-09 09:30:00,33.97,34.0,33.73,33.82,31200.0,33.3472,33.3767,33.1116,33.2,31200.0
2014-05-09 09:35:00,33.82,33.88,33.66,33.67,33800.0,33.2,33.2589,33.0429,33.0527,33800.0
2014-05-09 09:40:00,33.67,33.67,33.51,33.51,24500.0,33.0527,33.0527,32.8956,32.8956,24500.0
2014-05-09 09:45:00,33.51,33.61,33.48,33.56,49200.0,32.8956,32.9938,32.8662,32.9447,49200.0
2014-05-09 09:50:00,33.56,33.58,33.45,33.48,32400.0,32.9447,32.9644,32.8367,32.8662,32400.0
2014-05-09 09:55:00,33.46,33.52,33.4,33.41,18500.0,32.8466,32.9055,32.7877,32.7975,18500.0
2014-05-09 10:00:00,33.41,33.49,33.36,33.43,41300.0,32.7975,32.876,32.7484,32.8171,41300.0
2014-05-09 10:05:00,33.46,33.55,33.46,33.53,15500.0,32.8466,32.9349,32.8466,32.9153,15500.0
2014-05-09 10:10:00,33.53,33.66,33.52,33.62,19500.0,32.9153,33.0429,32.9055,33.0036,19500.0
2014-05-09 10:15:00,33.63,33.69,33.63,33.67,25700.0,33.0134,33.0723,33.0134,33.0527,25700.0
2014-05-09 10:20:00,33.67,33.68,33.64,33.67,22400.0,33.0527,33.0625,33.0233,33.0527,22400.0
2014-05-09 10:25:00,33.66,33.69,33.62,33.62,16000.0,33.0429,33.0723,33.0036,33.0036,16000.0
2014-05-09 10:30:00,33.62,33.63,33.52,33.58,18900.0,33.0036,33.0134,32.9055,32.9644,18900.0
2014-05-09 10:35:00,33.58,33.67,33.58,33.67,19800.0,32.9644,33.0527,32.9644,33.0527,19800.0
2014-05-09 10:40:00,33.68,33.68,33.56,33.57,30300.0,33.0625,33.0625,32.9447,32.9545,30300.0
2014-05-09 10:45:00,33.57,33.57,33.47,33.56,82300.0,32.9545,32.9545,32.8564,32.9447,82300.0
2014-05-09 10:50:00,33.57,33.57,33.46,33.48,27100.0,32.9545,32.9545,32.8466,32.8662,27100.0
2014-05-09 10:55:00,33.48,33.48,33.39,33.4,31700.0,32.8662,32.8662,32.7778,32.7877,31700.0
2014-05-09 11:00:00,33.4,33.43,33.38,33.38,28100.0,32.7877,32.8171,32.768,32.768,28100.0
2014-05-09 11:05:00,33.38,33.4,33.32,33.34,25600.0,32.768,32.7877,32.7091,32.7288,25600.0
2014-05-09 11:10:00,33.33,33.33,33.25,33.25,53700.0,32.7189,32.7189,32.6404,32.6404,53700.0
2014-05-09 11:15:00,33.26,33.31,33.24,33.29,44100.0,32.6502,32.6993,32.6306,32.6797,44100.0
2014-05-09 11:20:00,33.3,33.33,33.28,33.3,40900.0,32.6895,32.7189,32.6699,32.6895,40900.0
2014-05-09 11:25:00,33.29,33.31,33.27,33.27,84100.0,32.6797,32.6993,32.66,32.66,84100.0
2014-05-09 11:30:00,33.28,33.31,33.24,33.26,78600.0,32.6699,32.6993,32.6306,32.6502,78600.0
2014-05-09 11:35:00,33.25,33.49,33.25,33.49,45300.0,32.6404,32.876,32.6404,32.876,45300.0
2014-05-09 11:40:00,33.5,33.56,33.5,33.55,36200.0,32.8858,32.9447,32.8858,32.9349,36200.0
2014-05-09 11:45:00,33.54,33.55,33.49,33.55,21600.0,32.9251,32.9349,32.876,32.9349,21600.0
2014-05-09 11:50:00,33.55,33.56,33.48,33.48,17800.0,32.9349,32.9447,32.8662,32.8662,17800.0
2014-05-09 11:55:00,33.48,33.49,33.43,33.44,13800.0,32.8662,32.876,32.8171,32.8269,13800.0
2014-05-09 12:00:00,33.43,33.44,33.4,33.41,115100.0,32.8171,32.8269,32.7877,32.7975,115100.0
2014-05-09 12:05:00,33.41,33.41,33.38,33.39,16100.0,32.7975,32.7975,32.768,32.7778,16100.0
2014-05-09 12:10:00,33.38,33.39,33.26,33.28,39300.0,32.768,32.7778,32.6502,32.6699,39300.0
2014-05-09 12:15:00,33.27,33.39,33.26,33.39,30700.0,32.66,32.7778,32.6502,32.7778,30700.0
2014-05-09 12:20:00,33.4,33.44,33.36,33.37,31600.0,32.7877,32.8269,32.7484,32.7582,31600.0
2014-05-09 12:25:00,33.36,33.38,33.35,33.36,11600.0,32.7484,32.768,32.7386,32.7484,11600.0
2014-05-09 12:30:00,33.35,33.44,33.35,33.44,14200.0,32.7386,32.8269,32.7386,32.8269,14200.0
2014-05-09 12:35:00,33.44,33.56,33.44,33.56,30300.0,32.8269,32.9447,32.8269,32.9447,30300.0
2014-05-09 12:40:00,33.56,33.61,33.54,33.61,16800.0,32.9447,32.9938,32.9251,32.9938,16800.0
2014-05-09 12:45:00,33.61,33.61,33.57,33.59,36000.0,32.9938,32.9938,32.9545,32.9742,36000.0
2014-05-09 12:50:00,33.6,33.7,33.59,33.68,24600.0,32.984,33.0822,32.9742,33.0625,24600.0
2014-05-09 12:55:00,33.69,33.69,33.59,33.59,37800.0,33.0723,33.0723,32.9742,32.9742,37800.0
2014-05-09 13:00:00,33.59,33.6,33.57,33.59,21800.0,32.9742,32.984,32.9545,32.9742,21800.0
2014-05-09 13:05:00,33.59,33.6,33.55,33.55,15200.0,32.9742,32.984,32.9349,32.9349,15200.0
2014-05-09 13:10:00,33.56,33.56,33.52,33.53,16800.0,32.9447,32.9447,32.9055,32.9153,16800.0
2014-05-09 13:15:00,33.52,33.53,33.47,33.47,18100.0,32.9055,32.9153,32.8564,32.8564,18100.0
2014-05-09 13:20:00,33.47,33.51,33.46,33.5,16100.0,32.8564,32.8956,32.8466,32.8858,16100.0
2014-05-09 13:25:00,33.5,33.51,33.48,33.5,19800.0,32.8858,32.8956,32.8662,32.8858,19800.0
2014-05-09 13:30:00,33.5,33.53,33.45,33.45,26400.0,32.8858,32.9153,32.8367,32.8367,26400.0
2014-05-09 13:35:00,33.46,33.51,33.46,33.51,27600.0,32.8466,32.8956,32.8466,32.8956,27600.0
2014-05-09 13:40:00,33.52,33.52,33.48,33.49,13000.0,32.9055,32.9055,32.8662,32.876,13000.0
2014-05-09 13:45:00,33.48,33.49,33.48,33.49,9900.0,32.8662,32.876,32.8662,32.876,9900.0
2014-05-09 13:50:00,33.49,33.49,33.48,33.48,4900.0,32.876,32.876,32.8662,32.8662,4900.0
2014-05-09 13:55:00,33.49,33.49,33.44,33.45,13000.0,32.876,32.876,32.8269,32.8367,13000.0
2014-05-09 14:00:00,33.44,33.46,33.42,33.46,28100.0,32.8269,32.8466,32.8073,32.8466,28100.0
2014-05-09 14:05:00,33.46,33.47,33.45,33.45,13000.0,32.8466,32.8564,32.8367,32.8367,13000.0
2014-05-09 14:10:00,33.45,33.47,33.42,33.42,23000.0,32.8367,32.8564,32.8073,32.8073,23000.0
2014-05-09 14:15:00,33.42,33.42,33.39,33.41,14500.0,32.8073,32.8073,32.7778,32.7975,14500.0
2014-05-09 14:20:00,33.4,33.45,33.4,33.43,17600.0,32.7877,32.8367,32.7877,32.8171,17600.0
2014-05-09 14:25:00,33.43,33.44,33.39,33.41,18000.0,32.8171,32.8269,32.7778,32.7975,18000.0
2014-05-09 14:30:00,33.41,33.45,33.41,33.42,30000.0,32.7975,32.8367,32.7975,32.8073,30000.0
2014-05-09 14:35:00,33.42,33.44,33.42,33.44,13200.0,32.8073,32.8269,32.8073,32.8269,13200.0
2014-05-09 14:40:00,33.43,33.43,33.39,33.39,25800.0,32.8171,32.8171,32.7778,32.7778,25800.0
2014-05-09 14:45:00,33.4,33.41,33.38,33.39,25600.0,32.7877,32.7975,32.768,32.7778,25600.0
2014-05-09 14:50:00,33.38,33.38,33.36,33.38,16600.0,32.768,32.768,32.7484,32.768,16600.0
2014-05-09 14:55:00,33.38,33.48,33.37,33.46,29800.0,32.768,32.8662,32.7582,32.8466,29800.0
2014-05-09 15:00:00,33.46,33.5,33.45,33.48,97200.0,32.8466,32.8858,32.8367,32.8662,97200.0
2014-05-09 15:05:00,33.48,33.48,33.47,33.47,7000.0,32.8662,32.8662,32.8564,32.8564,7000.0
2014-05-09 15:10:00,33.47,33.52,33.47,33.52,26900.0,32.8564,32.9055,32.8564,32.9055,26900.0
2014-05-09 15:15:00,33.52,33.52,33.48,33.49,36800.0,32.9055,32.9055,32.8662,32.876,36800.0
2014-05-09 15:20:00,33.49,33.49,33.46,33.46,15600.0,32.876,32.876,32.8466,32.8466,15600.0
2014-05-09 15:25:00,33.46,33.5,33.46,33.5,33100.0,32.8466,32.8858,32.8466,32.8858,33100.0
2014-05-09 15:30:00,33.49,33.5,33.44,33.46,39600.0,32.876,32.8858,32.8269,32.8466,39600.0
2014-05-09 15:35:00,33.47,33.5,33.46,33.5,29700.0,32.8564,32.8858,32.8466,32.8858,29700.0
2014-05-09 15:40:00,33.5,33.51,33.49,33.49,48500.0,32.8858,32.8956,32.876,32.876,48500.0
2014-05-09 15:45:00,33.5,33.55,33.5,33.5,86300.0,32.8858,32.9349,32.8858,32.8858,86300.0
2014-05-09 15:50:00,33.5,33.51,33.47,33.51,90300.0,32.8858,32.8956,32.8564,32.8956,90300.0
2014-05-09 15:55:00,33.5,33.55,33.5,33.55,108200.0,32.8858,32.9349,32.8858,32.9349,108200.0
2014-05-12 09:30:00,33.81,33.94,33.77,33.82,51700.0,33.1901,33.3178,33.1509,33.2,51700.0
2014-05-12 09:35:00,33.84,33.85,33.73,33.76,13600.0,33.2196,33.2294,33.1116,33.1411,13600.0
2014-05-12 09:40:00,33.79,33.86,33.78,33.83,38600.0,33.1705,33.2392,33.1607,33.2098,38600.0
2014-05-12 09:45:00,33.84,33.89,33.8,33.88,25500.0,33.2196,33.2687,33.1803,33.2589,25500.0
2014-05-12 09:50:00,33.88,33.92,33.86,33.88,13700.0,33.2589,33.2981,33.2392,33.2589,13700.0
2014-05-12 09:55:00,33.89,33.94,33.88,33.89,11000.0,33.2687,33.3178,33.2589,33.2687,11000.0
2014-05-12 10:00:00,33.92,33.96,33.9,33.91,13000.0,33.2981,33.3374,33.2785,33.2883,13000.0
2014-05-12 10:05:00,33.92,33.94,33.89,33.89,13600.0,33.2981,33.3178,33.2687,33.2687,13600.0
2014-05-12 10:10:00,33.9,33.94,33.9,33.91,53900.0,33.2785,33.3178,33.2785,33.2883,53900.0
2014-05-12 10:15:00,33.91,33.92,33.87,33.9,40400.0,33.2883,33.2981,33.249,33.2785,40400.0
2014-05-12 10:20:00,33.9,33.9,33.76,33.78,76300.0,33.2785,33.2785,33.1411,33.1607,76300.0
2014-05-12 10:25:00,33.78,33.8,33.77,33.78,19300.0,33.1607,33.1803,33.1509,33.1607,19300.0
2014-05-12 10:30:00,33.78,33.82,33.72,33.72,68200.0,33.1607,33.2,33.1018,33.1018,68200.0
2014-05-12 10:35:00,33.73,33.75,33.69,33.72,40700.0,33.1116,33.1312,33.0723,33.1018,40700.0
2014-05-12 10:40:00,33.73,33.75,33.7,33.73,35600.0,33.1116,33.1312,33.0822,33.1116,35600.0
2014-05-12 10:45:00,33.73,33.73,33.65,33.65,64200.0,33.1116,33.1116,33.0331,33.0331,64200.0
2014-05-12 10:50:00,33.65,33.68,33.62,33.64,23400.0,33.0331,33.0625,33.0036,33.0233,23400.0
2014-05-12 10:55:00,33.65,33.67,33.62,33.65,24300.0,33.0331,33.0527,33.0036,33.0331,24300.0
2014-05-12 11:00:00,33.65,33.67,33.61,33.63,41800.0,33.0331,33.0527,32.9938,33.0134,41800.0
2014-05-12 11:05:00,33.63,33.69,33.62,33.65,76300.0,33.0134,33.0723,33.0036,33.0331,76300.0
2014-05-12 11:10:00,33.66,33.68,33.62,33.67,98900.0,33.0429,33.0625,33.0036,33.0527,98900.0
2014-05-12 11:15:00,33.67,33.68,33.64,33.66,87500.0,33.0527,33.0625,33.0233,33.0429,87500.0
2014-05-12 11:20:00,33.66,33.68,33.63,33.65,43100.0,33.0429,33.0625,33.0134,33.0331,43100.0
2014-05-12 11:25:00,33.65,33.68,33.63,33.64,38800.0,33.0331,33.0625,33.0134,33.0233,38800.0
2014-05-12 11:30:00,33.65,33.68,33.63,33.66,43800.0,33.0331,33.0625,33.0134,33.0429,43800.0
2014-05-12 11:35:00,33.66,33.66,33.63,33.63,18800.0,33.0429,33.0429,33.0134,33.0134,18800.0
2014-05-12 11:40:00,33.64,33.68,33.63,33.66,54800.0,33.0233,33.0625,33.0134,33.0429,54800.0
2014-05-12 11:45:00,33.66,33.66,33.63,33.66,9600.0,33.0429,33.0429,33.0134,33.0429,9600.0
2014-05-12 11:50:00,33.66,33.67,33.62,33.64,41100.0,33.0429,33.0527,33.0036,33.0233,41100.0
2014-05-12 11:55:00,33.64,33.65,33.63,33.64,20300.0,33.0233,33.0331,33.0134,33.0233,20300.0
2014-05-12 12:00:00,33.65,33.66,33.62,33.66,46800.0,33.0331,33.0429,33.0036,33.0429,46800.0
2014-05-12 12:05:00,33.66,33.67,33.63,33.64,122500.0,33.0429,33.0527,33.0134,33.0233,122500.0
2014-05-12 12:10:00,33.65,33.67,33.64,33.66,39700.0,33.0331,33.0527,33.0233,33.0429,39700.0
2014-05-12 12:15:00,33.66,33.75,33.63,33.75,159100.0,33.0429,33.1312,33.0134,33.1312,159100.0
2014-05-12 12:20:00,33.75,33.82,33.75,33.82,28700.0,33.1312,33.2,33.1312,33.2,28700.0
2014-05-12 12:25:00,33.81,33.83,33.76,33.76,69300.0,33.1901,33.2098,33.1411,33.1411,69300.0
2014-05-12 12:30:00,33.76,33.8,33.75,33.78,88400.0,33.1411,33.1803,33.1312,33.1607,88400.0
2014-05-12 12:35:00,33.78,33.8,33.74,33.77,43600.0,33.1607,33.1803,33.1214,33.1509,43600.0
2014-05-12 12:40:00,33.77,33.79,33.76,33.76,20700.0,33.1509,33.1705,33.1411,33.1411,20700.0
2014-05-12 12:45:00,33.76,33.83,33.76,33.82,23400.0,33.1411,33.2098,33.1411,33.2,23400.0
2014-05-12 12:50:00,33.82,33.89,33.82,33.87,10500.0,33.2,33.2687,33.2,33.249,10500.0
2014-05-12 12:55:00,33.88,33.93,33.88,33.91,24700.0,33.2589,33.3079,33.2589,33.2883,24700.0
2014-05-12 13:00:00,33.92,33.92,33.88,33.88,21800.0,33.2981,33.2981,33.2589,33.2589,21800.0
2014-05-12 13:05:00,33.9,33.91,33.87,33.9,46700.0,33.2785,33.2883,33.249,33.2785,46700.0
2014-05-12 13:10:00,33.9,33.9,33.87,33.9,28700.0,33.2785,33.2785,33.249,33.2785,28700.0
2014-05-12 13:15:00,33.9,33.9,33.86,33.86,22500.0,33.2785,33.2785,33.2392,33.2392,22500.0
2014-05-12 13:20:00,33.86,33.89,33.81,33.84,48300.0,33.2392,33.2687,33.1901,33.2196,48300.0
2014-05-12 13:25:00,33.84,33.87,33.82,33.86,28000.0,33.2196,33.249,33.2,33.2392,28000.0
2014-05-12 13:30:00,33.86,33.87,33.84,33.86,17800.0,33.2392,33.249,33.2196,33.2392,17800.0
2014-05-12 13:35:00,33.85,33.87,33.83,33.84,45400.0,33.2294,33.249,33.2098,33.2196,45400.0
2014-05-12 13:40:00,33.84,33.85,33.83,33.85,28200.0,33.2196,33.2294,33.2098,33.2294,28200.0
2014-05-12 13:45:00,33.85,33.85,33.83,33.84,8400.0,33.2294,33.2294,33.2098,33.2196,8400.0
2014-05-12 13:50:00,33.85,33.85,33.81,33.82,51800.0,33.2294,33.2294,33.1901,33.2,51800.0
2014-05-12 13:55:00,33.83,33.83,33.76,33.78,38500.0,33.2098,33.2098,33.1411,33.1607,38500.0
2014-05-12 14:00:00,33.78,33.8,33.77,33.8,11100.0,33.1607,33.1803,33.1509,33.1803,11100.0
2014-05-12 14:05:00,33.8,33.89,33.8,33.88,44700.0,33.1803,33.2687,33.1803,33.2589,44700.0
2014-05-12 14:10:00,33.89,33.9,33.83,33.84,41400.0,33.2687,33.2785,33.2098,33.2196,41400.0
2014-05-12 14:15:00,33.85,33.89,33.83,33.83,51100.0,33.2294,33.2687,33.2098,33.2098,51100.0
2014-05-12 14:20:00,33.84,33.87,33.82,33.83,40700.0,33.2196,33.249,33.2,33.2098,40700.0
2014-05-12 14:25:00,33.83,33.86,33.81,33.84,24000.0,33.2098,33.2392,33.1901,33.2196,24000.0
2014-05-12 14:30:00,33.84,33.84,33.77,33.77,58800.0,33.2196,33.2196,33.1509,33.1509,58800.0
2014-05-12 14:35:00,33.77,33.79,33.72,33.72,108900.0,33.1509,33.1705,33.1018,33.1018,108900.0
2014-05-12 14:40:00,33.73,33.77,33.72,33.76,58200.0,33.1116,33.1509,33.1018,33.1411,58200.0
2014-05-12 14:45:00,33.76,33.77,33.74,33.75,29400.0,33.1411,33.1509,33.1214,33.1312,29400.0
2014-05-12 14:50:00,33.75,33.82,33.74,33.78,59200.0,33.1312,33.2,33.1214,33.1607,59200.0
2014-05-12 14:55:00,33.79,33.82,33.75,33.78,70000.0,33.1705,33.2,33.1312,33.1607,70000.0
2014-05-12 15:00:00,33.78,33.8,33.75,33.76,59100.0,33.1607,33.1803,33.1312,33.1411,59100.0
2014-05-12 15:05:00,33.77,33.77,33.73,33.76,22600.0,33.1509,33.1509,33.1116,33.1411,22600.0
2014-05-12 15:10:00,33.75,33.79,33.75,33.77,43400.0,33.1312,33.1705,33.1312,33.1509,43400.0
2014-05-12 15:15:00,33.78,33.78,33.75,33.78,47800.0,33.1607,33.1607,33.1312,33.1607,47800.0
2014-05-12 15:20:00,33.78,33.78,33.75,33.77,43600.0,33.1607,33.1607,33.1312,33.1509,43600.0
2014-05-12 15:25:00,33.77,33.78,33.76,33.78,34800.0,33.1509,33.1607,33.1411,33.1607,34800.0
2014-05-12 15:30:00,33.78,33.79,33.75,33.77,64400.0,33.1607,33.1705,33.1312,33.1509,64400.0
2014-05-12 15:35:00,33.77,33.78,33.74,33.76,72400.0,33.1509,33.1607,33.1214,33.1411,72400.0
2014-05-12 15:40:00,33.76,33.77,33.75,33.77,32000.0,33.1411,33.1509,33.1312,33.1509,32000.0
2014-05-12 15:45:00,33.77,33.77,33.73,33.77,79000.0,33.1509,33.1509,33.1116,33.1509,79000.0
2014-05-12 15:50:00,33.77,33.8,33.76,33.79,94300.0,33.1509,33.1803,33.1411,33.1705,94300.0
2014-05-12 15:55:00,33.8,33.81,33.78,33.79,109700.0,33.1803,33.1901,33.1607,33.1705,109700.0
2014-05-13 09:30:00,33.88,33.91,33.8,33.89,49500.0,33.2589,33.2883,33.1803,33.2687,49500.0
2014-05-13 09:35:00,33.89,33.91,33.77,33.8,18300.0,33.2687,33.2883,33.1509,33.1803,18300.0
2014-05-13 09:40:00,33.8,33.83,33.75,33.83,45900.0,33.1803,33.2098,33.1312,33.2098,45900.0
2014-05-13 09:45:00,33.84,33.96,33.84,33.94,45000.0,33.2196,33.3374,33.2196,33.3178,45000.0
2014-05-13 09:50:00,33.94,33.96,33.9,33.94,96900.0,33.3178,33.3374,33.2785,33.3178,96900.0
2014-05-13 09:55:00,33.94,33.95,33.83,33.84,128300.0,33.3178,33.3276,33.2098,33.2196,128300.0
2014-05-13 10:00:00,33.84,33.92,33.82,33.91,28900.0,33.2196,33.2981,33.2,33.2883,28900.0
2014-05-13 10:05:00,33.94,33.95,33.89,33.93,21600.0,33.3178,33.3276,33.2687,33.3079,21600.0
2014-05-13 10:10:00,33.93,33.93,33.85,33.86,38600.0,33.3079,33.3079,33.2294,33.2392,38600.0
2014-05-13 10:15:00,33.87,33.89,33.8,33.82,100100.0,33.249,33.2687,33.1803,33.2,100100.0
2014-05-13 10:20:00,33.82,33.89,33.75,33.77,133600.0,33.2,33.2687,33.1312,33.1509,133600.0
2014-05-13 10:25:00,33.77,33.8,33.74,33.77,77500.0,33.1509,33.1803,33.1214,33.1509,77500.0
2014-05-13 10:30:00,33.77,33.89,33.77,33.89,60000.0,33.1509,33.2687,33.1509,33.2687,60000.0
2014-05-13 10:35:00,33.9,33.95,33.9,33.93,35700.0,33.2785,33.3276,33.2785,33.3079,35700.0
2014-05-13 10:40:00,33.92,33.98,33.89,33.98,112200.0,33.2981,33.357,33.2687,33.357,112200.0
2014-05-13 10:45:00,33.98,34.07,33.97,34.07,133700.0,33.357,33.4454,33.3472,33.4454,133700.0
2014-05-13 10:50:00,34.07,34.15,34.07,34.1,56500.0,33.4454,33.5239,33.4454,33.4748,56500.0
2014-05-13 10:55:00,34.11,34.11,34.05,34.09,47500.0,33.4846,33.4846,33.4257,33.465,47500.0
2014-05-13 11:00:00,34.09,34.13,34.09,34.13,41300.0,33.465,33.5043,33.465,33.5043,41300.0
2014-05-13 11:05:00,34.12,34.12,34.08,34.1,17700.0,33.4945,33.4945,33.4552,33.4748,17700.0
2014-05-13 11:10:00,34.1,34.1,34.06,34.08,13900.0,33.4748,33.4748,33.4356,33.4552,13900.0
2014-05-13 11:15:00,34.08,34.08,33.97,34.01,30500.0,33.4552,33.4552,33.3472,33.3865,30500.0
2014-05-13 11:20:00,34.01,34.02,34.0,34.01,22000.0,33.3865,33.3963,33.3767,33.3865,22000.0
2014-05-13 11:25:00,34.01,34.05,34.01,34.04,10000.0,33.3865,33.4257,33.3865,33.4159,10000.0
2014-05-13 11:30:00,34.04,34.05,34.01,34.01,18800.0,33.4159,33.4257,33.3865,33.3865,18800.0
2014-05-13 11:35:00,34.01,34.02,33.96,33.96,43600.0,33.3865,33.3963,33.3374,33.3374,43600.0
2014-05-13 11:40:00,33.96,34.0,33.96,34.0,14200.0,33.3374,33.3767,33.3374,33.3767,14200.0
2014-05-13 11:45:00,33.99,34.06,33.98,34.06,20500.0,33.3668,33.4356,33.357,33.4356,20500.0
2014-05-13 11:50:00,34.06,34.06,34.0,34.03,37200.0,33.4356,33.4356,33.3767,33.4061,37200.0
2014-05-13 11:55:00,34.04,34.05,34.03,34.03,17500.0,33.4159,33.4257,33.4061,33.4061,17500.0
2014-05-13 12:00:00,34.02,34.02,33.99,34.02,12300.0,33.3963,33.3963,33.3668,33.3963,12300.0
2014-05-13 12:05:00,34.01,34.04,34.0,34.02,17100.0,33.3865,33.4159,33.3767,33.3963,17100.0
2014-05-13 12:10:00,34.01,34.05,33.99,34.04,7800.0,33.3865,33.4257,33.3668,33.4159,7800.0
2014-05-13 12:15:00,34.04,34.05,34.03,34.03,7700.0,33.4159,33.4257,33.4061,33.4061,7700.0
2014-05-13 12:20:00,34.03,34.04,33.98,34.02,12300.0,33.4061,33.4159,33.357,33.3963,12300.0
2014-05-13 12:25:00,34.02,34.04,34.02,34.04,2400.0,33.3963,33.4159,33.3963,33.4159,2400.0
2014-05-13 12:30:00,34.04,34.05,34.0,34.05,7500.0,33.4159,33.4257,33.3767,33.4257,7500.0
2014-05-13 12:35:00,34.05,34.05,34.03,34.04,5100.0,33.4257,33.4257,33.4061,33.4159,5100.0
2014-05-13 12:40:00,34.04,34.05,34.03,34.04,6400.0,33.4159,33.4257,33.4061,33.4159,6400.0
2014-05-13 12:45:00,34.05,34.08,34.04,34.08,11900.0,33.4257,33.4552,33.4159,33.4552,11900.0
2014-05-13 12:50:00,34.08,34.08,34.05,34.06,8000.0,33.4552,33.4552,33.4257,33.4356,8000.0
2014-05-13 12:55:00,34.07,34.08,34.05,34.07,2800.0,33.4454,33.4552,33.4257,33.4454,2800.0
2014-05-13 13:00:00,34.06,34.07,34.03,34.07,6900.0,33.4356,33.4454,33.4061,33.4454,6900.0
2014-05-13 13:05:00,34.07,34.08,34.02,34.03,5200.0,33.4454,33.4552,33.3963,33.4061,5200.0
2014-05-13 13:10:00,34.03,34.03,34.0,34.01,6800.0,33.4061,33.4061,33.3767,33.3865,6800.0
2014-05-13 13:15:00,34.02,34.05,34.02,34.05,5700.0,33.3963,33.4257,33.3963,33.4257,5700.0
2014-05-13 13:20:00,34.04,34.04,33.99,34.01,24700.0,33.4159,33.4159,33.3668,33.3865,24700.0
2014-05-13 13:25:00,34.01,34.03,34.0,34.01,3400.0,33.3865,33.4061,33.3767,33.3865,3400.0
2014-05-13 13:30:00,34.01,34.01,34.0,34.0,5400.0,33.3865,33.3865,33.3767,33.3767,5400.0
2014-05-13 13:35:00,34.01,34.03,34.0,34.01,23800.0,33.3865,33.4061,33.3767,33.3865,23800.0
2014-05-13 13:40:00,34.01,34.04,34.0,34.02,27800.0,33.3865,33.4159,33.3767,33.3963,27800.0
2014-05-13 13:45:00,34.02,34.02,33.99,34.0,9900.0,33.3963,33.3963,33.3668,33.3767,9900.0
2014-05-13 13:50:00,34.0,34.02,33.99,34.02,3200.0,33.3767,33.3963,33.3668,33.3963,3200.0
2014-05-13 13:55:00,34.01,34.02,33.99,34.02,10900.0,33.3865,33.3963,33.3668,33.3963,10900.0
2014-05-13 14:00:00,34.03,34.04,34.01,34.04,5300.0,33.4061,33.4159,33.3865,33.4159,5300.0
2014-05-13 14:05:00,34.05,34.05,34.03,34.04,6800.0,33.4257,33.4257,33.4061,33.4159,6800.0
2014-05-13 14:10:00,34.05,34.05,34.02,34.03,6600.0,33.4257,33.4257,33.3963,33.4061,6600.0
2014-05-13 14:15:00,34.02,34.03,34.01,34.02,13000.0,33.3963,33.4061,33.3865,33.3963,13000.0
2014-05-13 14:20:00,34.03,34.07,34.03,34.06,19500.0,33.4061,33.4454,33.4061,33.4356,19500.0
2014-05-13 14:25:00,34.05,34.05,34.02,34.02,14700.0,33.4257,33.4257,33.3963,33.3963,14700.0
2014-05-13 14:30:00,34.03,34.08,34.02,34.08,22300.0,33.4061,33.4552,33.3963,33.4552,22300.0
2014-05-13 14:35:00,34.09,34.1,34.06,34.07,10100.0,33.465,33.4748,33.4356,33.4454,10100.0
2014-05-13 14:40:00,34.08,34.1,34.07,34.09,10200.0,33.4552,33.4748,33.4454,33.465,10200.0
2014-05-13 14:45:00,34.09,34.09,34.06,34.06,9900.0,33.465,33.465,33.4356,33.4356,9900.0
2014-05-13 14:50:00,34.06,34.06,34.03,34.04,3900.0,33.4356,33.4356,33.4061,33.4159,3900.0
2014-05-13 14:55:00,34.03,34.04,34.03,34.03,8200.0,33.4061,33.4159,33.4061,33.4061,8200.0
2014-05-13 15:00:00,34.04,34.04,34.03,34.04,9000.0,33.4159,33.4159,33.4061,33.4159,9000.0
2014-05-13 15:05:00,34.03,34.05,34.03,34.05,30600.0,33.4061,33.4257,33.4061,33.4257,30600.0
2014-05-13 15:10:00,34.05,34.05,34.02,34.03,32200.0,33.4257,33.4257,33.3963,33.4061,32200.0
2014-05-13 15:15:00,34.03,34.07,34.03,34.05,33600.0,33.4061,33.4454,33.4061,33.4257,33600.0
2014-05-13 15:20:00,34.06,34.07,34.02,34.03,35900.0,33.4356,33.4454,33.3963,33.4061,35900.0
2014-05-13 15:25:00,34.02,34.06,34.02,34.06,31400.0,33.3963,33.4356,33.3963,33.4356,31400.0
2014-05-13 15:30:00,34.06,34.1,34.05,34.09,45400.0,33.4356,33.4748,33.4257,33.465,45400.0
2014-05-13 15:35:00,34.09,34.17,34.09,34.15,128300.0,33.465,33.5435,33.465,33.5239,128300.0
2014-05-13 15:40:00,34.16,34.16,34.13,34.13,44500.0,33.5337,33.5337,33.5043,33.5043,44500.0
2014-05-13 15:45:00,34.14,34.14,34.1,34.11,54300.0,33.5141,33.5141,33.4748,33.4846,54300.0
2014-05-13 15:50:00,34.11,34.11,34.09,34.09,37200.0,33.4846,33.4846,33.465,33.465,37200.0
2014-05-13 15:55:00,34.09,34.11,34.08,34.11,105900.0,33.465,33.4846,33.4552,33.4846,105900.0
2014-05-14 09:30:00,34.0,34.02,33.94,34.0,30800.0,33.3767,33.3963,33.3178,33.3767,30800.0
2014-05-14 09:35:00,33.98,33.99,33.96,33.97,47400.0,33.357,33.3668,33.3374,33.3472,47400.0
2014-05-14 09:40:00,33.97,34.0,33.94,33.94,26200.0,33.3472,33.3767,33.3178,33.3178,26200.0
2014-05-14 09:45:00,33.94,34.03,33.94,34.0,266800.0,33.3178,33.4061,33.3178,33.3767,266800.0
2014-05-14 09:50:00,34.0,34.09,33.99,34.08,18300.0,33.3767,33.465,33.3668,33.4552,18300.0
2014-05-14 09:55:00,34.08,34.09,34.01,34.05,5800.0,33.4552,33.465,33.3865,33.4257,5800.0
2014-05-14 10:00:00,34.05,34.1,34.03,34.05,15500.0,33.4257,33.4748,33.4061,33.4257,15500.0
2014-05-14 10:05:00,34.07,34.07,34.01,34.03,197500.0,33.4454,33.4454,33.3865,33.4061,197500.0
2014-05-14 10:10:00,34.01,34.05,34.0,34.02,22700.0,33.3865,33.4257,33.3767,33.3963,22700.0
2014-05-14 10:15:00,34.03,34.04,33.99,34.02,32800.0,33.4061,33.4159,33.3668,33.3963,32800.0
2014-05-14 10:20:00,34.03,34.05,34.0,34.01,18200.0,33.4061,33.4257,33.3767,33.3865,18200.0
2014-05-14 10:25:00,34.01,34.01,33.94,33.96,53800.0,33.3865,33.3865,33.3178,33.3374,53800.0
2014-05-14 10:30:00,33.95,33.95,33.87,33.88,23100.0,33.3276,33.3276,33.249,33.2589,23100.0
2014-05-14 10:35:00,33.87,33.87,33.76,33.76,18300.0,33.249,33.249,33.1411,33.1411,18300.0
2014-05-14 10:40:00,33.75,33.77,33.7,33.73,11200.0,33.1312,33.1509,33.0822,33.1116,11200.0
2014-05-14 10:45:00,33.72,33.78,33.67,33.78,20800.0,33.1018,33.1607,33.0527,33.1607,20800.0
2014-05-14 10:50:00,33.8,33.85,33.75,33.77,10600.0,33.1803,33.2294,33.1312,33.1509,10600.0
2014-05-14 10:55:00,33.77,33.77,33.68,33.68,9600.0,33.1509,33.1509,33.0625,33.0625,9600.0
2014-05-14 11:00:00,33.69,33.71,33.64,33.67,17100.0,33.0723,33.092,33.0233,33.0527,17100.0
2014-05-14 11:05:00,33.66,33.68,33.66,33.67,9100.0,33.0429,33.0625,33.0429,33.0527,9100.0
2014-05-14 11:10:00,33.69,33.71,33.66,33.66,5600.0,33.0723,33.092,33.0429,33.0429,5600.0
2014-05-14 11:15:00,33.66,33.7,33.65,33.69,4400.0,33.0429,33.0822,33.0331,33.0723,4400.0
2014-05-14 11:20:00,33.69,33.69,33.67,33.67,2200.0,33.0723,33.0723,33.0527,33.0527,2200.0
2014-05-14 11:25:00,33.67,33.69,33.67,33.68,8000.0,33.0527,33.0723,33.0527,33.0625,8000.0
2014-05-14 11:30:00,33.68,33.71,33.67,33.67,7400.0,33.0625,33.092,33.0527,33.0527,7400.0
2014-05-14 11:35:00,33.66,33.7,33.66,33.69,8400.0,33.0429,33.0822,33.0429,33.0723,8400.0
2014-05-14 11:40:00,33.7,33.71,33.67,33.68,4800.0,33.0822,33.092,33.0527,33.0625,4800.0
2014-05-14 11:45:00,33.69,33.69,33.67,33.67,9800.0,33.0723,33.0723,33.0527,33.0527,9800.0
2014-05-14 11:50:00,33.66,33.67,33.6,33.6,45600.0,33.0429,33.0527,32.984,32.984,45600.0
2014-05-14 11:55:00,33.6,33.6,33.57,33.59,19100.0,32.984,32.984,32.9545,32.9742,19100.0
2014-05-14 12:00:00,33.59,33.61,33.58,33.59,11600.0,32.9742,32.9938,32.9644,32.9742,11600.0
2014-05-14 12:05:00,33.59,33.62,33.59,33.59,6800.0,32.9742,33.0036,32.9742,32.9742,6800.0
2014-05-14 12:10:00,33.6,33.61,33.6,33.6,3500.0,32.984,32.9938,32.984,32.984,3500.0
2014-05-14 12:15:00,33.61,33.61,33.58,33.6,13600.0,32.9938,32.9938,32.9644,32.984,13600.0
2014-05-14 12:20:00,33.61,33.61,33.58,33.6,19900.0,32.9938,32.9938,32.9644,32.984,19900.0
2014-05-14 12:25:00,33.59,33.59,33.56,33.56,4400.0,32.9742,32.9742,32.9447,32.9447,4400.0
2014-05-14 12:30:00,33.56,33.56,33.52,33.54,13800.0,32.9447,32.9447,32.9055,32.9251,13800.0
2014-05-14 12:35:00,33.55,33.59,33.55,33.58,7500.0,32.9349,32.9742,32.9349,32.9644,7500.0
2014-05-14 12:40:00,33.59,33.6,33.58,33.59,5500.0,32.9742,32.984,32.9644,32.9742,5500.0
2014-05-14 12:45:00,33.59,33.62,33.58,33.62,7800.0,32.9742,33.0036,32.9644,33.0036,7800.0
2014-05-14 12:50:00,33.62,33.62,33.55,33.55,6800.0,33.0036,33.0036,32.9349,32.9349,6800.0
2014-05-14 12:55:00,33.56,33.57,33.55,33.55,5900.0,32.9447,32.9545,32.9349,32.9349,5900.0
2014-05-14 13:00:00,33.56,33.61,33.55,33.59,12500.0,32.9447,32.9938,32.9349,32.9742,12500.0
2014-05-14 13:05:00,33.59,33.59,33.56,33.58,23000.0,32.9742,32.9742,32.9447,32.9644,23000.0
2014-05-14 13:10:00,33.58,33.58,33.55,33.55,10000.0,32.9644,32.9644,32.9349,32.9349,10000.0
2014-05-14 13:15:00,33.55,33.58,33.55,33.56,10200.0,32.9349,32.9644,32.9349,32.9447,10200.0
2014-05-14 13:20:00,33.55,33.56,33.52,33.54,8600.0,32.9349,32.9447,32.9055,32.9251,8600.0
2014-05-14 13:25:00,33.53,33.54,33.48,33.49,15600.0,32.9153,32.9251,32.8662,32.876,15600.0
2014-05-14 13:30:00,33.48,33.5,33.48,33.49,5700.0,32.8662,32.8858,32.8662,32.876,5700.0
2014-05-14 13:35:00,33.5,33.5,33.48,33.48,4200.0,32.8858,32.8858,32.8662,32.8662,4200.0
2014-05-14 13:40:00,33.48,33.48,33.45,33.47,10600.0,32.8662,32.8662,32.8367,32.8564,10600.0
2014-05-14 13:45:00,33.47,33.49,33.47,33.49,124800.0,32.8564,32.876,32.8564,32.876,124800.0
2014-05-14 13:50:00,33.49,33.54,33.49,33.54,10500.0,32.876,32.9251,32.876,32.9251,10500.0
2014-05-14 13:55:00,33.54,33.57,33.53,33.57,4900.0,32.9251,32.9545,32.9153,32.9545,4900.0
2014-05-14 14:00:00,33.56,33.59,33.55,33.59,10900.0,32.9447,32.9742,32.9349,32.9742,10900.0
2014-05-14 14:05:00,33.59,33.59,33.56,33.56,14900.0,32.9742,32.9742,32.9447,32.9447,14900.0
2014-05-14 14:10:00,33.56,33.56,33.54,33.54,7400.0,32.9447,32.9447,32.9251,32.9251,7400.0
2014-05-14 14:15:00,33.55,33.55,33.55,33.55,2900.0,32.9349,32.9349,32.9349,32.9349,2900.0
2014-05-14 14:20:00,33.55,33.59,33.55,33.59,11300.0,32.9349,32.9742,32.9349,32.9742,11300.0
2014-05-14 14:25:00,33.59,33.59,33.57,33.58,15200.0,32.9742,32.9742,32.9545,32.9644,15200.0
2014-05-14 14:30:00,33.58,33.58,33.56,33.57,8900.0,32.9644,32.9644,32.9447,32.9545,8900.0
2014-05-14 14:35:00,33.56,33.57,33.52,33.52,7800.0,32.9447,32.9545,32.9055,32.9055,7800.0
2014-05-14 14:40:00,33.52,33.52,33.47,33.48,7600.0,32.9055,32.9055,32.8564,32.8662,7600.0
2014-05-14 14:45:00,33.48,33.48,33.4,33.41,18500.0,32.8662,32.8662,32.7877,32.7975,18500.0
2014-05-14 14:50:00,33.42,33.47,33.42,33.46,17200.0,32.8073,32.8564,32.8073,32.8466,17200.0
2014-05-14 14:55:00,33.46,33.52,33.46,33.52,24400.0,32.8466,32.9055,32.8466,32.9055,24400.0
2014-05-14 15:00:00,33.51,33.51,33.47,33.48,18600.0,32.8956,32.8956,32.8564,32.8662,18600.0
2014-05-14 15:05:00,33.48,33.51,33.46,33.49,30000.0,32.8662,32.8956,32.8466,32.876,30000.0
2014-05-14 15:10:00,33.49,33.5,33.48,33.48,16700.0,32.876,32.8858,32.8662,32.8662,16700.0
2014-05-14 15:15:00,33.48,33.5,33.47,33.48,27800.0,32.8662,32.8858,32.8564,32.8662,27800.0
2014-05-14 15:20:00,33.48,33.48,33.44,33.44,9400.0,32.8662,32.8662,32.8269,32.8269,9400.0
2014-05-14 15:25:00,33.45,33.46,33.44,33.45,12400.0,32.8367,32.8466,32.8269,32.8367,12400.0
2014-05-14 15:30:00,33.45,33.45,33.37,33.37,18400.0,32.8367,32.8367,32.7582,32.7582,18400.0
2014-05-14 15:35:00,33.36,33.37,33.31,33.33,50300.0,32.7484,32.7582,32.6993,32.7189,50300.0
2014-05-14 15:40:00,33.33,33.38,33.33,33.38,22700.0,32.7189,32.768,32.7189,32.768,22700.0
2014-05-14 15:45:00,33.37,33.38,33.36,33.38,49900.0,32.7582,32.768,32.7484,32.768,49900.0
2014-05-14 15:50:00,33.38,33.38,33.35,33.36,27900.0,32.768,32.768,32.7386,32.7484,27900.0
2014-05-14 15:55:00,33.35,33.36,33.32,33.36,175300.0,32.7386,32.7484,32.7091,32.7484,175300.0
2014-05-15 09:30:00,33.3,33.37,33.24,33.26,33000.0,32.6895,32.7582,32.6306,32.6502,33000.0
2014-05-15 09:35:00,33.24,33.25,33.07,33.07,38300.0,32.6306,32.6404,32.4637,32.4637,38300.0
2014-05-15 09:40:00,33.06,33.12,33.01,33.06,13100.0,32.4539,32.5128,32.4048,32.4539,13100.0
2014-05-15 09:45:00,33.05,33.13,33.02,33.04,54300.0,32.4441,32.5226,32.4146,32.4343,54300.0
2014-05-15 09:50:00,33.02,33.02,32.92,32.99,39700.0,32.4146,32.4146,32.3165,32.3852,39700.0
2014-05-15 09:55:00,32.98,32.98,32.87,32.91,24800.0,32.3754,32.3754,32.2674,32.3066,24800.0
2014-05-15 10:00:00,32.91,32.91,32.81,32.82,19000.0,32.3066,32.3066,32.2085,32.2183,19000.0
2014-05-15 10:05:00,32.82,32.82,32.68,32.71,33000.0,32.2183,32.2183,32.0809,32.1103,33000.0
2014-05-15 10:10:00,32.71,32.76,32.67,32.7,20600.0,32.1103,32.1594,32.071,32.1005,20600.0
2014-05-15 10:15:00,32.69,32.76,32.68,32.76,15300.0,32.0907,32.1594,32.0809,32.1594,15300.0
2014-05-15 10:20:00,32.76,32.8,32.7,32.8,15400.0,32.1594,32.1987,32.1005,32.1987,15400.0
2014-05-15 10:25:00,32.8,32.8,32.69,32.76,17200.0,32.1987,32.1987,32.0907,32.1594,17200.0
2014-05-15 10:30:00,32.76,32.8,32.73,32.76,7200.0,32.1594,32.1987,32.1299,32.1594,7200.0
2014-05-15 10:35:00,32.75,32.76,32.68,32.69,9600.0,32.1496,32.1594,32.0809,32.0907,9600.0
2014-05-15 10:40:00,32.69,32.81,32.64,32.81,25100.0,32.0907,32.2085,32.0416,32.2085,25100.0
2014-05-15 10:45:00,32.81,32.81,32.75,32.76,10800.0,32.2085,32.2085,32.1496,32.1594,10800.0
2014-05-15 10:50:00,32.74,32.78,32.73,32.78,8100.0,32.1398,32.179,32.1299,32.179,8100.0
2014-05-15 10:55:00,32.79,32.8,32.7,32.7,20200.0,32.1888,32.1987,32.1005,32.1005,20200.0
2014-05-15 11:00:00,32.7,32.72,32.62,32.62,16100.0,32.1005,32.1201,32.022,32.022,16100.0
2014-05-15 11:05:00,32.61,32.66,32.61,32.63,10500.0,32.0121,32.0612,32.0121,32.0318,10500.0
2014-05-15 11:10:00,32.62,32.65,32.58,32.58,11100.0,32.022,32.0514,31.9827,31.9827,11100.0
2014-05-15 11:15:00,32.57,32.65,32.53,32.63,16200.0,31.9729,32.0514,31.9336,32.0318,16200.0
2014-05-15 11:20:00,32.64,32.66,32.63,32.65,8000.0,32.0416,32.0612,32.0318,32.0514,8000.0
2014-05-15 11:25:00,32.65,32.66,32.61,32.62,15100.0,32.0514,32.0612,32.0121,32.022,15100.0
2014-05-15 11:30:00,32.62,32.7,32.62,32.7,7000.0,32.022,32.1005,32.022,32.1005,7000.0
2014-05-15 11:35:00,32.7,32.76,32.69,32.75,7300.0,32.1005,32.1594,32.0907,32.1496,7300.0
2014-05-15 11:40:00,32.75,32.76,32.7,32.7,9000.0,32.1496,32.1594,32.1005,32.1005,9000.0
2014-05-15 11:45:00,32.7,32.7,32.64,32.66,9400.0,32.1005,32.1005,32.0416,32.0612,9400.0
2014-05-15 11:50:00,32.66,32.67,32.63,32.63,6700.0,32.0612,32.071,32.0318,32.0318,6700.0
2014-05-15 11:55:00,32.62,32.64,32.58,32.61,9100.0,32.022,32.0416,31.9827,32.0121,9100.0
2014-05-15 12:00:00,32.62,32.64,32.59,32.6,57200.0,32.022,32.0416,31.9925,32.0023,57200.0
2014-05-15 12:05:00,32.6,32.67,32.59,32.64,5900.0,32.0023,32.071,31.9925,32.0416,5900.0
2014-05-15 12:10:00,32.64,32.68,32.63,32.68,10900.0,32.0416,32.0809,32.0318,32.0809,10900.0
2014-05-15 12:15:00,32.67,32.67,32.59,32.61,31700.0,32.071,32.071,31.9925,32.0121,31700.0
2014-05-15 12:20:00,32.62,32.67,32.59,32.65,15700.0,32.022,32.071,31.9925,32.0514,15700.0
2014-05-15 12:25:00,32.65,32.7,32.64,32.65,18400.0,32.0514,32.1005,32.0416,32.0514,18400.0
2014-05-15 12:30:00,32.64,32.69,32.64,32.69,9300.0,32.0416,32.0907,32.0416,32.0907,9300.0
2014-05-15 12:35:00,32.68,32.7,32.65,32.68,7800.0,32.0809,32.1005,32.0514,32.0809,7800.0
2014-05-15 12:40:00,32.68,32.68,32.64,32.68,16000.0,32.0809,32.0809,32.0416,32.0809,16000.0
2014-05-15 12:45:00,32.68,32.69,32.64,32.64,17300.0,32.0809,32.0907,32.0416,32.0416,17300.0
2014-05-15 12:50:00,32.64,32.73,32.63,32.71,9200.0,32.0416,32.1299,32.0318,32.1103,9200.0
2014-05-15 12:55:00,32.71,32.76,32.7,32.74,10500.0,32.1103,32.1594,32.1005,32.1398,10500.0
2014-05-15 13:00:00,32.74,32.77,32.72,32.73,5300.0,32.1398,32.1692,32.1201,32.1299,5300.0
2014-05-15 13:05:00,32.75,32.77,32.73,32.74,11600.0,32.1496,32.1692,32.1299,32.1398,11600.0
2014-05-15 13:10:00,32.75,32.75,32.72,32.75,6600.0,32.1496,32.1496,32.1201,32.1496,6600.0
2014-05-15 13:15:00,32.75,32.75,32.72,32.73,12500.0,32.1496,32.1496,32.1201,32.1299,12500.0
2014-05-15 13:20:00,32.74,32.78,32.74,32.77,15300.0,32.1398,32.179,32.1398,32.1692,15300.0
2014-05-15 13:25:00,32.77,32.79,32.75,32.79,10500.0,32.1692,32.1888,32.1496,32.1888,10500.0
2014-05-15 13:30:00,32.79,32.8,32.76,32.79,13100.0,32.1888,32.1987,32.1594,32.1888,13100.0
2014-05-15 13:35:00,32.79,32.82,32.77,32.77,8500.0,32.1888,32.2183,32.1692,32.1692,8500.0
2014-05-15 13:40:00,32.76,32.77,32.73,32.75,9200.0,32.1594,32.1692,32.1299,32.1496,9200.0
2014-05-15 13:45:00,32.75,32.75,32.7,32.73,15900.0,32.1496,32.1496,32.1005,32.1299,15900.0
2014-05-15 13:50:00,32.74,32.79,32.72,32.79,9200.0,32.1398,32.1888,32.1201,32.1888,9200.0
2014-05-15 13:55:00,32.79,32.85,32.79,32.85,7700.0,32.1888,32.2477,32.1888,32.2477,7700.0
2014-05-15 14:00:00,32.85,32.89,32.84,32.89,17800.0,32.2477,32.287,32.2379,32.287,17800.0
2014-05-15 14:05:00,32.88,32.91,32.88,32.91,10600.0,32.2772,32.3066,32.2772,32.3066,10600.0
2014-05-15 14:10:00,32.91,32.94,32.88,32.9,20000.0,32.3066,32.3361,32.2772,32.2968,20000.0
2014-05-15 14:15:00,32.89,32.91,32.83,32.86,15000.0,32.287,32.3066,32.2281,32.2576,15000.0
2014-05-15 14:20:00,32.85,32.88,32.83,32.87,8700.0,32.2477,32.2772,32.2281,32.2674,8700.0
2014-05-15 14:25:00,32.88,32.9,32.84,32.88,9900.0,32.2772,32.2968,32.2379,32.2772,9900.0
2014-05-15 14:30:00,32.88,32.92,32.88,32.91,9700.0,32.2772,32.3165,32.2772,32.3066,9700.0
2014-05-15 14:35:00,32.91,32.95,32.91,32.95,17700.0,32.3066,32.3459,32.3066,32.3459,17700.0
2014-05-15 14:40:00,32.96,32.96,32.92,32.94,10400.0,32.3557,32.3557,32.3165,32.3361,10400.0
2014-05-15 14:45:00,32.93,32.95,32.9,32.95,20900.0,32.3263,32.3459,32.2968,32.3459,20900.0
2014-05-15 14:50:00,32.96,33.0,32.95,32.99,10800.0,32.3557,32.395,32.3459,32.3852,10800.0
2014-05-15 14:55:00,33.0,33.01,32.96,32.97,20200.0,32.395,32.4048,32.3557,32.3655,20200.0
2014-05-15 15:00:00,32.98,33.0,32.96,33.0,14300.0,32.3754,32.395,32.3557,32.395,14300.0
2014-05-15 15:05:00,32.99,33.0,32.92,32.93,21800.0,32.3852,32.395,32.3165,32.3263,21800.0
2014-05-15 15:10:00,32.93,32.95,32.91,32.91,21100.0,32.3263,32.3459,32.3066,32.3066,21100.0
2014-05-15 15:15:00,32.92,32.93,32.88,32.89,17100.0,32.3165,32.3263,32.2772,32.287,17100.0
2014-05-15 15:20:00,32.88,32.9,32.86,32.86,15800.0,32.2772,32.2968,32.2576,32.2576,15800.0
2014-05-15 15:25:00,32.87,32.91,32.85,32.91,14500.0,32.2674,32.3066,32.2477,32.3066,14500.0
2014-05-15 15:30:00,32.91,32.94,32.89,32.94,29600.0,32.3066,32.3361,32.287,32.3361,29600.0
2014-05-15 15:35:00,32.93,33.03,32.92,33.03,47500.0,32.3263,32.4244,32.3165,32.4244,47500.0
2014-05-15 15:40:00,33.02,33.05,33.02,33.05,48300.0,32.4146,32.4441,32.4146,32.4441,48300.0
2014-05-15 15:45:00,33.04,33.07,32.97,32.97,79200.0,32.4343,32.4637,32.3655,32.3655,79200.0
2014-05-15 15:50:00,32.98,33.01,32.96,33.01,79900.0,32.3754,32.4048,32.3557,32.4048,79900.0
2014-05-15 15:55:00,33.01,33.03,33.0,33.0,97400.0,32.4048,32.4244,32.395,32.395,97400.0
2014-05-16 09:30:00,32.99,33.06,32.88,32.88,87600.0,32.3852,32.4539,32.2772,32.2772,87600.0
2014-05-16 09:35:00,32.89,32.93,32.8,32.83,16900.0,32.287,32.3263,32.1987,32.2281,16900.0
2014-05-16 09:40:00,32.84,32.92,32.79,32.91,8300.0,32.2379,32.3165,32.1888,32.3066,8300.0
2014-05-16 09:45:00,32.89,32.89,32.79,32.85,6500.0,32.287,32.287,32.1888,32.2477,6500.0
2014-05-16 09:50:00,32.85,32.91,32.84,32.85,27200.0,32.2477,32.3066,32.2379,32.2477,27200.0
2014-05-16 09:55:00,32.84,32.86,32.7,32.84,50000.0,32.2379,32.2576,32.1005,32.2379,50000.0
2014-05-16 10:00:00,32.85,32.88,32.79,32.79,14500.0,32.2477,32.2772,32.1888,32.1888,14500.0
2014-05-16 10:05:00,32.79,32.79,32.61,32.7,24000.0,32.1888,32.1888,32.0121,32.1005,24000.0
2014-05-16 10:10:00,32.7,32.79,32.7,32.77,13200.0,32.1005,32.1888,32.1005,32.1692,13200.0
2014-05-16 10:15:00,32.77,32.9,32.73,32.84,9600.0,32.1692,32.2968,32.1299,32.2379,9600.0
2014-05-16 10:20:00,32.83,32.83,32.76,32.76,15600.0,32.2281,32.2281,32.1594,32.1594,15600.0
2014-05-16 10:25:00,32.76,32.81,32.73,32.78,18300.0,32.1594,32.2085,32.1299,32.179,18300.0
2014-05-16 10:30:00,32.76,32.82,32.76,32.8,99600.0,32.1594,32.2183,32.1594,32.1987,99600.0
2014-05-16 10:35:00,32.8,32.85,32.76,32.81,27500.0,32.1987,32.2477,32.1594,32.2085,27500.0
2014-05-16 10:40:00,32.81,32.81,32.77,32.78,7400.0,32.2085,32.2085,32.1692,32.179,7400.0
2014-05-16 10:45:00,32.79,32.82,32.78,32.81,14300.0,32.1888,32.2183,32.179,32.2085,14300.0
2014-05-16 10:50:00,32.81,32.81,32.79,32.81,15500.0,32.2085,32.2085,32.1888,32.2085,15500.0
2014-05-16 10:55:00,32.81,32.83,32.77,32.77,16500.0,32.2085,32.2281,32.1692,32.1692,16500.0
2014-05-16 11:00:00,32.79,32.79,32.76,32.78,10100.0,32.1888,32.1888,32.1594,32.179,10100.0
2014-05-16 11:05:00,32.79,32.8,32.77,32.79,19800.0,32.1888,32.1987,32.1692,32.1888,19800.0
2014-05-16 11:10:00,32.8,32.83,32.77,32.81,17500.0,32.1987,32.2281,32.1692,32.2085,17500.0
2014-05-16 11:15:00,32.81,32.86,32.79,32.82,34900.0,32.2085,32.2576,32.1888,32.2183,34900.0
2014-05-16 11:20:00,32.83,32.83,32.78,32.79,19700.0,32.2281,32.2281,32.179,32.1888,19700.0
2014-05-16 11:25:00,32.8,32.8,32.75,32.76,18900.0,32.1987,32.1987,32.1496,32.1594,18900.0
2014-05-16 11:30:00,32.77,32.82,32.77,32.8,18800.0,32.1692,32.2183,32.1692,32.1987,18800.0
2014-05-16 11:35:00,32.8,32.82,32.78,32.78,9600.0,32.1987,32.2183,32.179,32.179,9600.0
2014-05-16 11:40:00,32.79,32.83,32.78,32.79,8100.0,32.1888,32.2281,32.179,32.1888,8100.0
2014-05-16 11:45:00,32.79,32.83,32.78,32.82,24200.0,32.1888,32.2281,32.179,32.2183,24200.0
2014-05-16 11:50:00,32.81,32.82,32.72,32.72,17300.0,32.2085,32.2183,32.1201,32.1201,17300.0
2014-05-16 11:55:00,32.73,32.79,32.73,32.79,6400.0,32.1299,32.1888,32.1299,32.1888,6400.0
2014-05-16 12:00:00,32.79,32.79,32.74,32.77,7200.0,32.1888,32.1888,32.1398,32.1692,7200.0
2014-05-16 12:05:00,32.77,32.79,32.75,32.76,8300.0,32.1692,32.1888,32.1496,32.1594,8300.0
2014-05-16 12:10:00,32.76,32.76,32.73,32.74,9600.0,32.1594,32.1594,32.1299,32.1398,9600.0
2014-05-16 12:15:00,32.74,32.76,32.74,32.74,8800.0,32.1398,32.1594,32.1398,32.1398,8800.0
2014-05-16 12:20:00,32.74,32.76,32.73,32.75,4800.0,32.1398,32.1594,32.1299,32.1496,4800.0
2014-05-16 12:25:00,32.74,32.74,32.65,32.68,26100.0,32.1398,32.1398,32.0514,32.0809,26100.0
2014-05-16 12:30:00,32.69,32.69,32.65,32.68,15400.0,32.0907,32.0907,32.0514,32.0809,15400.0
2014-05-16 12:35:00,32.67,32.69,32.66,32.68,7100.0,32.071,32.0907,32.0612,32.0809,7100.0
2014-05-16 12:40:00,32.67,32.68,32.64,32.65,10000.0,32.071,32.0809,32.0416,32.0514,10000.0
2014-05-16 12:45:00,32.66,32.66,32.6,32.6,14600.0,32.0612,32.0612,32.0023,32.0023,14600.0
2014-05-16 12:50:00,32.6,32.63,32.6,32.62,5800.0,32.0023,32.0318,32.0023,32.022,5800.0
2014-05-16 12:55:00,32.62,32.65,32.61,32.64,6800.0,32.022,32.0514,32.0121,32.0416,6800.0
2014-05-16 13:00:00,32.65,32.65,32.59,32.61,10500.0,32.0514,32.0514,31.9925,32.0121,10500.0
2014-05-16 13:05:00,32.61,32.66,32.6,32.66,13100.0,32.0121,32.0612,32.0023,32.0612,13100.0
2014-05-16 13:10:00,32.66,32.68,32.64,32.66,7300.0,32.0612,32.0809,32.0416,32.0612,7300.0
2014-05-16 13:15:00,32.66,32.71,32.66,32.71,6400.0,32.0612,32.1103,32.0612,32.1103,6400.0
2014-05-16 13:20:00,32.71,32.74,32.7,32.73,7200.0,32.1103,32.1398,32.1005,32.1299,7200.0
2014-05-16 13:25:00,32.73,32.75,32.72,32.73,7900.0,32.1299,32.1496,32.1201,32.1299,7900.0
2014-05-16 13:30:00,32.73,32.76,32.71,32.74,14600.0,32.1299,32.1594,32.1103,32.1398,14600.0
2014-05-16 13:35:00,32.75,32.76,32.7,32.71,12700.0,32.1496,32.1594,32.1005,32.1103,12700.0
2014-05-16 13:40:00,32.71,32.73,32.69,32.7,9600.0,32.1103,32.1299,32.0907,32.1005,9600.0
2014-05-16 13:45:00,32.7,32.72,32.68,32.72,8100.0,32.1005,32.1201,32.0809,32.1201,8100.0
2014-05-16 13:50:00,32.72,32.73,32.68,32.69,7600.0,32.1201,32.1299,32.0809,32.0907,7600.0
2014-05-16 13:55:00,32.69,32.72,32.68,32.72,3800.0,32.0907,32.1201,32.0809,32.1201,3800.0
2014-05-16 14:00:00,32.72,32.72,32.67,32.67,4700.0,32.1201,32.1201,32.071,32.071,4700.0
2014-05-16 14:05:00,32.68,32.69,32.66,32.67,36900.0,32.0809,32.0907,32.0612,32.071,36900.0
2014-05-16 14:10:00,32.67,32.68,32.63,32.64,8800.0,32.071,32.0809,32.0318,32.0416,8800.0
2014-05-16 14:15:00,32.64,32.67,32.63,32.67,18800.0,32.0416,32.071,32.0318,32.071,18800.0
2014-05-16 14:20:00,32.67,32.68,32.65,32.68,11300.0,32.071,32.0809,32.0514,32.0809,11300.0
2014-05-16 14:25:00,32.68,32.68,32.66,32.67,19800.0,32.0809,32.0809,32.0612,32.071,19800.0
2014-05-16 14:30:00,32.68,32.68,32.67,32.67,6600.0,32.0809,32.0809,32.071,32.071,6600.0
2014-05-16 14:35:00,32.68,32.7,32.66,32.68,31700.0,32.0809,32.1005,32.0612,32.0809,31700.0
2014-05-16 14:40:00,32.68,32.72,32.67,32.69,23600.0,32.0809,32.1201,32.071,32.0907,23600.0
2014-05-16 14:45:00,32.7,32.7,32.67,32.68,11000.0,32.1005,32.1005,32.071,32.0809,11000.0
2014-05-16 14:50:00,32.67,32.69,32.67,32.69,9600.0,32.071,32.0907,32.071,32.0907,9600.0
2014-05-16 14:55:00,32.69,32.75,32.68,32.75,29000.0,32.0907,32.1496,32.0809,32.1496,29000.0
2014-05-16 15:00:00,32.75,32.77,32.74,32.77,21100.0,32.1496,32.1692,32.1398,32.1692,21100.0
2014-05-16 15:05:00,32.77,32.82,32.77,32.81,18500.0,32.1692,32.2183,32.1692,32.2085,18500.0
2014-05-16 15:10:00,32.81,32.82,32.79,32.8,25800.0,32.2085,32.2183,32.1888,32.1987,25800.0
2014-05-16 15:15:00,32.79,32.82,32.78,32.78,21800.0,32.1888,32.2183,32.179,32.179,21800.0
2014-05-16 15:20:00,32.79,32.8,32.77,32.8,20100.0,32.1888,32.1987,32.1692,32.1987,20100.0
2014-05-16 15:25:00,32.8,32.83,32.8,32.83,14300.0,32.1987,32.2281,32.1987,32.2281,14300.0
2014-05-16 15:30:00,32.83,32.83,32.8,32.82,39000.0,32.2281,32.2281,32.1987,32.2183,39000.0
2014-05-16 15:35:00,32.82,32.83,32.78,32.79,36500.0,32.2183,32.2281,32.179,32.1888,36500.0
2014-05-16 15:40:00,32.79,32.84,32.79,32.84,45800.0,32.1888,32.2379,32.1888,32.2379,45800.0
2014-05-16 15:45:00,32.83,32.84,32.83,32.84,56200.0,32.2281,32.2379,32.2281,32.2379,56200.0
2014-05-16 15:50:00,32.83,32.86,32.82,32.83,92500.0,32.2281,32.2576,32.2183,32.2281,92500.0
2014-05-16 15:55:00,32.83,32.84,32.82,32.83,83800.0,32.2281,32.2379,32.2183,32.2281,83800.0
2014-05-19 09:30:00,32.68,32.71,32.59,32.71,34300.0,32.0809,32.1103,31.9925,32.1103,34300.0
2014-05-19 09:35:00,32.72,32.76,32.68,32.71,18000.0,32.1201,32.1594,32.0809,32.1103,18000.0
2014-05-19 09:40:00,32.73,32.83,32.7,32.81,6700.0,32.1299,32.2281,32.1005,32.2085,6700.0
2014-05-19 09:45:00,32.82,32.86,32.8,32.86,17500.0,32.2183,32.2576,32.1987,32.2576,17500.0
2014-05-19 09:50:00,32.87,32.9,32.82,32.86,12500.0,32.2674,32.2968,32.2183,32.2576,12500.0
2014-05-19 09:55:00,32.84,32.86,32.81,32.81,16100.0,32.2379,32.2576,32.2085,32.2085,16100.0
2014-05-19 10:00:00,32.83,32.86,32.78,32.79,44300.0,32.2281,32.2576,32.179,32.1888,44300.0
2014-05-19 10:05:00,32.78,32.8,32.72,32.8,8500.0,32.179,32.1987,32.1201,32.1987,8500.0
2014-05-19 10:10:00,32.8,32.8,32.75,32.76,6700.0,32.1987,32.1987,32.1496,32.1594,6700.0
2014-05-19 10:15:00,32.8,32.83,32.8,32.82,23800.0,32.1987,32.2281,32.1987,32.2183,23800.0
2014-05-19 10:20:00,32.82,32.83,32.8,32.8,32000.0,32.2183,32.2281,32.1987,32.1987,32000.0
2014-05-19 10:25:00,32.8,32.83,32.79,32.8,25700.0,32.1987,32.2281,32.1888,32.1987,25700.0
2014-05-19 10:30:00,32.8,32.8,32.75,32.78,12800.0,32.1987,32.1987,32.1496,32.179,12800.0
2014-05-19 10:35:00,32.79,32.81,32.76,32.76,13700.0,32.1888,32.2085,32.1594,32.1594,13700.0
2014-05-19 10:40:00,32.76,32.8,32.76,32.8,6900.0,32.1594,32.1987,32.1594,32.1987,6900.0
2014-05-19 10:45:00,32.82,32.82,32.74,32.74,10700.0,32.2183,32.2183,32.1398,32.1398,10700.0
2014-05-19 10:50:00,32.75,32.8,32.75,32.78,2100.0,32.1496,32.1987,32.1496,32.179,2100.0
2014-05-19 10:55:00,32.78,32.81,32.78,32.79,6000.0,32.179,32.2085,32.179,32.1888,6000.0
2014-05-19 11:00:00,32.8,32.81,32.78,32.8,28800.0,32.1987,32.2085,32.179,32.1987,28800.0
2014-05-19 11:05:00,32.8,32.85,32.79,32.83,86300.0,32.1987,32.2477,32.1888,32.2281,86300.0
2014-05-19 11:10:00,32.84,32.87,32.83,32.86,175800.0,32.2379,32.2674,32.2281,32.2576,175800.0
2014-05-19 11:15:00,32.86,32.87,32.84,32.85,18100.0,32.2576,32.2674,32.2379,32.2477,18100.0
2014-05-19 11:20:00,32.85,32.85,32.8,32.82,31000.0,32.2477,32.2477,32.1987,32.2183,31000.0
2014-05-19 11:25:00,32.82,32.83,32.79,32.83,16500.0,32.2183,32.2281,32.1888,32.2281,16500.0
2014-05-19 11:30:00,32.83,32.83,32.8,32.81,13400.0,32.2281,32.2281,32.1987,32.2085,13400.0
2014-05-19 11:35:00,32.8,32.82,32.8,32.8,15100.0,32.1987,32.2183,32.1987,32.1987,15100.0
2014-05-19 11:40:00,32.81,32.83,32.8,32.8,7300.0,32.2085,32.2281,32.1987,32.1987,7300.0
2014-05-19 11:45:00,32.81,32.81,32.8,32.8,6800.0,32.2085,32.2085,32.1987,32.1987,6800.0
2014-05-19 11:50:00,32.8,32.8,32.78,32.8,17500.0,32.1987,32.1987,32.179,32.1987,17500.0
2014-05-19 11:55:00,32.8,32.8,32.79,32.79,10600.0,32.1987,32.1987,32.1888,32.1888,10600.0
2014-05-19 12:00:00,32.8,32.8,32.79,32.8,9400.0,32.1987,32.1987,32.1888,32.1987,9400.0
2014-05-19 12:05:00,32.79,32.83,32.79,32.82,19800.0,32.1888,32.2281,32.1888,32.2183,19800.0
2014-05-19 12:10:00,32.82,32.82,32.79,32.79,37200.0,32.2183,32.2183,32.1888,32.1888,37200.0
2014-05-19 12:15:00,32.79,32.81,32.79,32.8,18400.0,32.1888,32.2085,32.1888,32.1987,18400.0
2014-05-19 12:20:00,32.81,32.83,32.79,32.83,22400.0,32.2085,32.2281,32.1888,32.2281,22400.0
2014-05-19 12:25:00,32.83,32.83,32.8,32.83,28100.0,32.2281,32.2281,32.1987,32.2281,28100.0
2014-05-19 12:30:00,32.82,32.82,32.77,32.77,45900.0,32.2183,32.2183,32.1692,32.1692,45900.0
2014-05-19 12:35:00,32.78,32.8,32.78,32.79,4800.0,32.179,32.1987,32.179,32.1888,4800.0
2014-05-19 12:40:00,32.79,32.82,32.78,32.8,36300.0,32.1888,32.2183,32.179,32.1987,36300.0
2014-05-19 12:45:00,32.8,32.84,32.78,32.8,114900.0,32.1987,32.2379,32.179,32.1987,114900.0
2014-05-19 12:50:00,32.8,32.85,32.8,32.83,139400.0,32.1987,32.2477,32.1987,32.2281,139400.0
2014-05-19 12:55:00,32.82,32.84,32.82,32.83,11600.0,32.2183,32.2379,32.2183,32.2281,11600.0
2014-05-19 13:00:00,32.83,32.86,32.83,32.85,54100.0,32.2281,32.2576,32.2281,32.2477,54100.0
2014-05-19 13:05:00,32.85,32.87,32.85,32.87,131800.0,32.2477,32.2674,32.2477,32.2674,131800.0
2014-05-19 13:10:00,32.87,32.87,32.84,32.87,58500.0,32.2674,32.2674,32.2379,32.2674,58500.0
2014-05-19 13:15:00,32.87,32.93,32.84,32.91,79300.0,32.2674,32.3263,32.2379,32.3066,79300.0
2014-05-19 13:20:00,32.91,32.98,32.91,32.98,15500.0,32.3066,32.3754,32.3066,32.3754,15500.0
2014-05-19 13:25:00,32.98,32.98,32.95,32.98,12000.0,32.3754,32.3754,32.3459,32.3754,12000.0
2014-05-19 13:30:00,32.98,32.98,32.95,32.95,8900.0,32.3754,32.3754,32.3459,32.3459,8900.0
2014-05-19 13:35:00,32.95,32.96,32.93,32.94,10800.0,32.3459,32.3557,32.3263,32.3361,10800.0
2014-05-19 13:40:00,32.95,33.02,32.94,33.02,37300.0,32.3459,32.4146,32.3361,32.4146,37300.0
2014-05-19 13:45:00,33.02,33.05,33.0,33.04,17900.0,32.4146,32.4441,32.395,32.4343,17900.0
2014-05-19 13:50:00,33.05,33.07,33.03,33.05,33200.0,32.4441,32.4637,32.4244,32.4441,33200.0
2014-05-19 13:55:00,33.03,33.06,33.03,33.04,4500.0,32.4244,32.4539,32.4244,32.4343,4500.0
2014-05-19 14:00:00,33.04,33.08,33.04,33.05,6500.0,32.4343,32.4735,32.4343,32.4441,6500.0
2014-05-19 14:05:00,33.05,33.05,33.03,33.03,4000.0,32.4441,32.4441,32.4244,32.4244,4000.0
2014-05-19 14:10:00,33.03,33.03,32.99,33.0,9700.0,32.4244,32.4244,32.3852,32.395,9700.0
2014-05-19 14:15:00,33.0,33.01,32.97,32.98,21000.0,32.395,32.4048,32.3655,32.3754,21000.0
2014-05-19 14:20:00,32.98,33.01,32.96,33.0,19600.0,32.3754,32.4048,32.3557,32.395,19600.0
2014-05-19 14:25:00,33.01,33.07,33.0,33.07,38200.0,32.4048,32.4637,32.395,32.4637,38200.0
2014-05-19 14:30:00,33.07,33.08,33.02,33.02,8500.0,32.4637,32.4735,32.4146,32.4146,8500.0
2014-05-19 14:35:00,33.03,33.09,33.03,33.09,11300.0,32.4244,32.4833,32.4244,32.4833,11300.0
2014-05-19 14:40:00,33.09,33.11,33.09,33.11,11400.0,32.4833,32.503,32.4833,32.503,11400.0
2014-05-19 14:45:00,33.11,33.12,33.1,33.11,7000.0,32.503,32.5128,32.4932,32.503,7000.0
2014-05-19 14:50:00,33.12,33.14,33.1,33.14,17600.0,32.5128,32.5324,32.4932,32.5324,17600.0
2014-05-19 14:55:00,33.15,33.15,33.13,33.13,14100.0,32.5422,32.5422,32.5226,32.5226,14100.0
2014-05-19 15:00:00,33.14,33.14,33.13,33.13,13200.0,32.5324,32.5324,32.5226,32.5226,13200.0
2014-05-19 15:05:00,33.13,33.14,33.13,33.14,9800.0,32.5226,32.5324,32.5226,32.5324,9800.0
2014-05-19 15:10:00,33.13,33.14,33.11,33.11,7000.0,32.5226,32.5324,32.503,32.503,7000.0
2014-05-19 15:15:00,33.11,33.11,33.07,33.1,13900.0,32.503,32.503,32.4637,32.4932,13900.0
2014-05-19 15:20:00,33.09,33.12,33.08,33.11,18200.0,32.4833,32.5128,32.4735,32.503,18200.0
2014-05-19 15:25:00,33.12,33.14,33.11,33.14,26700.0,32.5128,32.5324,32.503,32.5324,26700.0
2014-05-19 15:30:00,33.14,33.18,33.14,33.17,34000.0,32.5324,32.5717,32.5324,32.5619,34000.0
2014-05-19 15:35:00,33.17,33.17,33.16,33.16,8600.0,32.5619,32.5619,32.5521,32.5521,8600.0
2014-05-19 15:40:00,33.17,33.17,33.13,33.13,34900.0,32.5619,32.5619,32.5226,32.5226,34900.0
2014-05-19 15:45:00,33.13,33.14,33.11,33.13,47000.0,32.5226,32.5324,32.503,32.5226,47000.0
2014-05-19 15:50:00,33.13,33.13,33.1,33.13,46700.0,32.5226,32.5226,32.4932,32.5226,46700.0
2014-05-19 15:55:00,33.13,33.17,33.12,33.15,70600.0,32.5226,32.5619,32.5128,32.5422,70600.0
2014-05-20 09:30:00,33.13,33.22,33.03,33.19,26100.0,32.5226,32.611,32.4244,32.5815,26100.0
2014-05-20 09:35:00,33.21,33.21,33.04,33.05,22000.0,32.6011,32.6011,32.4343,32.4441,22000.0
2014-05-20 09:40:00,33.05,33.05,32.95,32.95,23400.0,32.4441,32.4441,32.3459,32.3459,23400.0
2014-05-20 09:45:00,32.96,33.0,32.95,32.99,16800.0,32.3557,32.395,32.3459,32.3852,16800.0
2014-05-20 09:50:00,32.97,33.01,32.93,32.93,11500.0,32.3655,32.4048,32.3263,32.3263,11500.0
2014-05-20 09:55:00,32.93,32.96,32.86,32.9,16200.0,32.3263,32.3557,32.2576,32.2968,16200.0
2014-05-20 10:00:00,32.9,32.94,32.86,32.94,12700.0,32.2968,32.3361,32.2576,32.3361,12700.0
2014-05-20 10:05:00,32.95,32.99,32.94,32.94,13300.0,32.3459,32.3852,32.3361,32.3361,13300.0
2014-05-20 10:10:00,32.94,33.0,32.94,32.99,8200.0,32.3361,32.395,32.3361,32.3852,8200.0
2014-05-20 10:15:00,32.98,33.08,32.98,33.06,38500.0,32.3754,32.4735,32.3754,32.4539,38500.0
2014-05-20 10:20:00,33.06,33.08,33.0,33.01,19600.0,32.4539,32.4735,32.395,32.4048,19600.0
2014-05-20 10:25:00,33.01,33.04,33.0,33.01,18500.0,32.4048,32.4343,32.395,32.4048,18500.0
2014-05-20 10:30:00,33.01,33.03,32.98,33.0,23200.0,32.4048,32.4244,32.3754,32.395,23200.0
2014-05-20 10:35:00,32.99,33.04,32.98,32.98,9200.0,32.3852,32.4343,32.3754,32.3754,9200.0
2014-05-20 10:40:00,32.98,33.03,32.97,33.0,13100.0,32.3754,32.4244,32.3655,32.395,13100.0
2014-05-20 10:45:00,33.0,33.05,32.98,33.01,14400.0,32.395,32.4441,32.3754,32.4048,14400.0
2014-05-20 10:50:00,33.01,33.02,32.99,33.01,15800.0,32.4048,32.4146,32.3852,32.4048,15800.0
2014-05-20 10:55:00,33.0,33.12,33.0,33.11,8200.0,32.395,32.5128,32.395,32.503,8200.0
2014-05-20 11:00:00,33.12,33.14,33.11,33.14,12100.0,32.5128,32.5324,32.503,32.5324,12100.0
2014-05-20 11:05:00,33.14,33.16,33.11,33.14,147800.0,32.5324,32.5521,32.503,32.5324,147800.0
2014-05-20 11:10:00,33.14,33.15,33.12,33.12,11600.0,32.5324,32.5422,32.5128,32.5128,11600.0
2014-05-20 11:15:00,33.13,33.15,33.11,33.13,18400.0,32.5226,32.5422,32.503,32.5226,18400.0
2014-05-20 11:20:00,33.13,33.14,33.02,33.02,22600.0,32.5226,32.5324,32.4146,32.4146,22600.0
2014-05-20 11:25:00,33.02,33.05,32.98,32.98,8400.0,32.4146,32.4441,32.3754,32.3754,8400.0
2014-05-20 11:30:00,32.97,33.05,32.97,32.99,3200.0,32.3655,32.4441,32.3655,32.3852,3200.0
2014-05-20 11:35:00,32.99,33.01,32.96,32.99,10700.0,32.3852,32.4048,32.3557,32.3852,10700.0
2014-05-20 11:40:00,32.98,33.03,32.97,33.03,4400.0,32.3754,32.4244,32.3655,32.4244,4400.0
2014-05-20 11:45:00,33.04,33.05,33.03,33.05,2600.0,32.4343,32.4441,32.4244,32.4441,2600.0
2014-05-20 11:50:00,33.04,33.04,32.97,32.99,5300.0,32.4343,32.4343,32.3655,32.3852,5300.0
2014-05-20 11:55:00,32.99,33.01,32.97,32.97,3000.0,32.3852,32.4048,32.3655,32.3655,3000.0
2014-05-20 12:00:00,32.98,32.98,32.88,32.9,9200.0,32.3754,32.3754,32.2772,32.2968,9200.0
2014-05-20 12:05:00,32.89,32.91,32.85,32.9,10000.0,32.287,32.3066,32.2477,32.2968,10000.0
2014-05-20 12:10:00,32.9,32.9,32.81,32.83,8000.0,32.2968,32.2968,32.2085,32.2281,8000.0
2014-05-20 12:15:00,32.83,32.88,32.82,32.87,6300.0,32.2281,32.2772,32.2183,32.2674,6300.0
2014-05-20 12:20:00,32.88,32.9,32.86,32.9,5100.0,32.2772,32.2968,32.2576,32.2968,5100.0
2014-05-20 12:25:00,32.88,32.89,32.84,32.85,6500.0,32.2772,32.287,32.2379,32.2477,6500.0
2014-05-20 12:30:00,32.86,32.88,32.84,32.86,6100.0,32.2576,32.2772,32.2379,32.2576,6100.0
2014-05-20 12:35:00,32.84,32.89,32.84,32.84,14000.0,32.2379,32.287,32.2379,32.2379,14000.0
2014-05-20 12:40:00,32.84,32.88,32.83,32.87,16500.0,32.2379,32.2772,32.2281,32.2674,16500.0
2014-05-20 12:45:00,32.87,32.87,32.81,32.84,5200.0,32.2674,32.2674,32.2085,32.2379,5200.0
2014-05-20 12:50:00,32.83,32.87,32.83,32.85,7300.0,32.2281,32.2674,32.2281,32.2477,7300.0
2014-05-20 12:55:00,32.85,32.86,32.83,32.83,7400.0,32.2477,32.2576,32.2281,32.2281,7400.0
2014-05-20 13:00:00,32.83,32.84,32.79,32.84,10200.0,32.2281,32.2379,32.1888,32.2379,10200.0
2014-05-20 13:05:00,32.84,32.84,32.79,32.79,3500.0,32.2379,32.2379,32.1888,32.1888,3500.0
2014-05-20 13:10:00,32.79,32.8,32.73,32.73,7500.0,32.1888,32.1987,32.1299,32.1299,7500.0
2014-05-20 13:15:00,32.74,32.75,32.7,32.71,26500.0,32.1398,32.1496,32.1005,32.1103,26500.0
2014-05-20 13:20:00,32.7,32.7,32.69,32.7,8000.0,32.1005,32.1005,32.0907,32.1005,8000.0
2014-05-20 13:25:00,32.69,32.74,32.66,32.72,8100.0,32.0907,32.1398,32.0612,32.1201,8100.0
2014-05-20 13:30:00,32.72,32.74,32.7,32.71,11900.0,32.1201,32.1398,32.1005,32.1103,11900.0
2014-05-20 13:35:00,32.7,32.73,32.68,32.68,10400.0,32.1005,32.1299,32.0809,32.0809,10400.0
2014-05-20 13:40:00,32.67,32.68,32.63,32.66,15500.0,32.071,32.0809,32.0318,32.0612,15500.0
2014-05-20 13:45:00,32.66,32.68,32.63,32.64,17500.0,32.0612,32.0809,32.0318,32.0416,17500.0
2014-05-20 13:50:00,32.63,32.66,32.62,32.62,14700.0,32.0318,32.0612,32.022,32.022,14700.0
2014-05-20 13:55:00,32.62,32.65,32.61,32.61,13300.0,32.022,32.0514,32.0121,32.0121,13300.0
2014-05-20 14:00:00,32.61,32.66,32.61,32.65,24300.0,32.0121,32.0612,32.0121,32.0514,24300.0
2014-05-20 14:05:00,32.65,32.68,32.65,32.67,33400.0,32.0514,32.0809,32.0514,32.071,33400.0
2014-05-20 14:10:00,32.67,32.67,32.63,32.64,21400.0,32.071,32.071,32.0318,32.0416,21400.0
2014-05-20 14:15:00,32.64,32.65,32.62,32.63,26900.0,32.0416,32.0514,32.022,32.0318,26900.0
2014-05-20 14:20:00,32.62,32.64,32.62,32.63,13600.0,32.022,32.0416,32.022,32.0318,13600.0
2014-05-20 14:25:00,32.62,32.63,32.58,32.59,18700.0,32.022,32.0318,31.9827,31.9925,18700.0
2014-05-20 14:30:00,32.59,32.61,32.58,32.59,24300.0,31.9925,32.0121,31.9827,31.9925,24300.0
2014-05-20 14:35:00,32.59,32.6,32.55,32.55,17200.0,31.9925,32.0023,31.9532,31.9532,17200.0
2014-05-20 14:40:00,32.56,32.57,32.53,32.54,22400.0,31.9631,31.9729,31.9336,31.9434,22400.0
2014-05-20 14:45:00,32.55,32.55,32.54,32.55,14300.0,31.9532,31.9532,31.9434,31.9532,14300.0
2014-05-20 14:50:00,32.55,32.55,32.51,32.52,22700.0,31.9532,31.9532,31.914,31.9238,22700.0
2014-05-20 14:55:00,32.52,32.53,32.5,32.52,25500.0,31.9238,31.9336,31.9042,31.9238,25500.0
2014-05-20 15:00:00,32.52,32.59,32.51,32.59,27800.0,31.9238,31.9925,31.914,31.9925,27800.0
2014-05-20 15:05:00,32.59,32.61,32.59,32.59,18200.0,31.9925,32.0121,31.9925,31.9925,18200.0
2014-05-20 15:10:00,32.59,32.59,32.55,32.57,19700.0,31.9925,31.9925,31.9532,31.9729,19700.0
2014-05-20 15:15:00,32.57,32.62,32.57,32.6,26100.0,31.9729,32.022,31.9729,32.0023,26100.0
2014-05-20 15:20:00,32.59,32.6,32.56,32.57,16900.0,31.9925,32.0023,31.9631,31.9729,16900.0
2014-05-20 15:25:00,32.58,32.65,32.58,32.62,28200.0,31.9827,32.0514,31.9827,32.022,28200.0
2014-05-20 15:30:00,32.63,32.63,32.61,32.62,23800.0,32.0318,32.0318,32.0121,32.022,23800.0
2014-05-20 15:35:00,32.62,32.72,32.61,32.7,40100.0,32.022,32.1201,32.0121,32.1005,40100.0
2014-05-20 15:40:00,32.7,32.71,32.7,32.7,39700.0,32.1005,32.1103,32.1005,32.1005,39700.0
2014-05-20 15:45:00,32.7,32.7,32.63,32.64,56300.0,32.1005,32.1005,32.0318,32.0416,56300.0
2014-05-20 15:50:00,32.64,32.65,32.62,32.65,51700.0,32.0416,32.0514,32.022,32.0514,51700.0
2014-05-20 15:55:00,32.64,32.65,32.59,32.61,138000.0,32.0416,32.0514,31.9925,32.0121,138000.0
2014-05-21 09:30:00,32.7,32.79,32.67,32.74,36500.0,32.1005,32.1888,32.071,32.1398,36500.0
2014-05-21 09:35:00,32.76,32.78,32.71,32.74,8000.0,32.1594,32.179,32.1103,32.1398,8000.0
2014-05-21 09:40:00,32.75,32.82,32.75,32.78,16900.0,32.1496,32.2183,32.1496,32.179,16900.0
2014-05-21 09:45:00,32.79,32.85,32.77,32.83,9800.0,32.1888,32.2477,32.1692,32.2281,9800.0
2014-05-21 09:50:00,32.86,32.87,32.77,32.81,6700.0,32.2576,32.2674,32.1692,32.2085,6700.0
2014-05-21 09:55:00,32.83,32.83,32.73,32.77,3400.0,32.2281,32.2281,32.1299,32.1692,3400.0
2014-05-21 10:00:00,32.77,32.82,32.76,32.81,7800.0,32.1692,32.2183,32.1594,32.2085,7800.0
2014-05-21 10:05:00,32.81,32.84,32.8,32.82,3500.0,32.2085,32.2379,32.1987,32.2183,3500.0
2014-05-21 10:10:00,32.84,32.85,32.81,32.84,10400.0,32.2379,32.2477,32.2085,32.2379,10400.0
2014-05-21 10:15:00,32.83,32.83,32.79,32.83,3900.0,32.2281,32.2281,32.1888,32.2281,3900.0
2014-05-21 10:20:00,32.82,32.83,32.78,32.79,5200.0,32.2183,32.2281,32.179,32.1888,5200.0
2014-05-21 10:25:00,32.8,32.84,32.79,32.83,7400.0,32.1987,32.2379,32.1888,32.2281,7400.0
2014-05-21 10:30:00,32.82,32.84,32.82,32.83,4300.0,32.2183,32.2379,32.2183,32.2281,4300.0
2014-05-21 10:35:00,32.84,32.89,32.83,32.88,10500.0,32.2379,32.287,32.2281,32.2772,10500.0
2014-05-21 10:40:00,32.88,32.9,32.84,32.85,7900.0,32.2772,32.2968,32.2379,32.2477,7900.0
2014-05-21 10:45:00,32.86,32.88,32.86,32.88,3700.0,32.2576,32.2772,32.2576,32.2772,3700.0
2014-05-21 10:50:00,32.87,32.88,32.8,32.83,30000.0,32.2674,32.2772,32.1987,32.2281,30000.0
2014-05-21 10:55:00,32.83,32.85,32.74,32.74,13400.0,32.2281,32.2477,32.1398,32.1398,13400.0
2014-05-21 11:00:00,32.76,32.76,32.71,32.76,3800.0,32.1594,32.1594,32.1103,32.1594,3800.0
2014-05-21 11:05:00,32.77,32.8,32.76,32.76,2500.0,32.1692,32.1987,32.1594,32.1594,2500.0
2014-05-21 11:10:00,32.76,32.76,32.72,32.76,3800.0,32.1594,32.1594,32.1201,32.1594,3800.0
2014-05-21 11:15:00,32.77,32.79,32.75,32.76,3100.0,32.1692,32.1888,32.1496,32.1594,3100.0
2014-05-21 11:20:00,32.74,32.75,32.73,32.73,2600.0,32.1398,32.1496,32.1299,32.1299,2600.0
2014-05-21 11:25:00,32.72,32.72,32.67,32.7,4000.0,32.1201,32.1201,32.071,32.1005,4000.0
2014-05-21 11:30:00,32.69,32.72,32.67,32.68,5100.0,32.0907,32.1201,32.071,32.0809,5100.0
2014-05-21 11:35:00,32.68,32.69,32.67,32.69,2100.0,32.0809,32.0907,32.071,32.0907,2100.0
2014-05-21 11:40:00,32.69,32.69,32.66,32.67,4000.0,32.0907,32.0907,32.0612,32.071,4000.0
2014-05-21 11:45:00,32.67,32.67,32.6,32.61,9900.0,32.071,32.071,32.0023,32.0121,9900.0
2014-05-21 11:50:00,32.59,32.63,32.59,32.63,3500.0,31.9925,32.0318,31.9925,32.0318,3500.0
2014-05-21 11:55:00,32.62,32.64,32.59,32.6,4200.0,32.022,32.0416,31.9925,32.0023,4200.0
2014-05-21 12:00:00,32.61,32.66,32.61,32.65,3400.0,32.0121,32.0612,32.0121,32.0514,3400.0
2014-05-21 12:05:00,32.65,32.68,32.6,32.61,10100.0,32.0514,32.0809,32.0023,32.0121,10100.0
2014-05-21 12:10:00,32.61,32.65,32.6,32.65,3500.0,32.0121,32.0514,32.0023,32.0514,3500.0
2014-05-21 12:15:00,32.64,32.65,32.64,32.64,1000.0,32.0416,32.0514,32.0416,32.0416,1000.0
2014-05-21 12:20:00,32.66,32.69,32.66,32.69,3000.0,32.0612,32.0907,32.0612,32.0907,3000.0
2014-05-21 12:25:00,32.68,32.73,32.68,32.73,5200.0,32.0809,32.1299,32.0809,32.1299,5200.0
2014-05-21 12:30:00,32.73,32.74,32.7,32.7,9300.0,32.1299,32.1398,32.1005,32.1005,9300.0
2014-05-21 12:35:00,32.7,32.73,32.69,32.72,4500.0,32.1005,32.1299,32.0907,32.1201,4500.0
2014-05-21 12:40:00,32.73,32.75,32.72,32.74,4300.0,32.1299,32.1496,32.1201,32.1398,4300.0
2014-05-21 12:45:00,32.73,32.74,32.69,32.7,3100.0,32.1299,32.1398,32.0907,32.1005,3100.0
2014-05-21 12:50:00,32.7,32.73,32.7,32.71,7200.0,32.1005,32.1299,32.1005,32.1103,7200.0
2014-05-21 12:55:00,32.71,32.73,32.71,32.72,2200.0,32.1103,32.1299,32.1103,32.1201,2200.0
2014-05-21 13:00:00,32.72,32.77,32.72,32.76,4600.0,32.1201,32.1692,32.1201,32.1594,4600.0
2014-05-21 13:05:00,32.77,32.78,32.76,32.76,1700.0,32.1692,32.179,32.1594,32.1594,1700.0
2014-05-21 13:10:00,32.77,32.77,32.75,32.75,1800.0,32.1692,32.1692,32.1496,32.1496,1800.0
2014-05-21 13:15:00,32.75,32.78,32.75,32.78,4600.0,32.1496,32.179,32.1496,32.179,4600.0
2014-05-21 13:20:00,32.78,32.78,32.75,32.77,2900.0,32.179,32.179,32.1496,32.1692,2900.0
2014-05-21 13:25:00,32.77,32.78,32.76,32.76,3000.0,32.1692,32.179,32.1594,32.1594,3000.0
2014-05-21 13:30:00,32.75,32.75,32.73,32.73,2400.0,32.1496,32.1496,32.1299,32.1299,2400.0
2014-05-21 13:35:00,32.75,32.75,32.72,32.73,2300.0,32.1496,32.1496,32.1201,32.1299,2300.0
2014-05-21 13:40:00,32.74,32.77,32.73,32.76,3000.0,32.1398,32.1692,32.1299,32.1594,3000.0
2014-05-21 13:45:00,32.77,32.77,32.73,32.73,2400.0,32.1692,32.1692,32.1299,32.1299,2400.0
2014-05-21 13:50:00,32.74,32.78,32.74,32.77,4000.0,32.1398,32.179,32.1398,32.1692,4000.0
2014-05-21 13:55:00,32.77,32.77,32.74,32.74,2100.0,32.1692,32.1692,32.1398,32.1398,2100.0
2014-05-21 14:00:00,32.75,32.8,32.71,32.79,8700.0,32.1496,32.1987,32.1103,32.1888,8700.0
2014-05-21 14:05:00,32.79,32.81,32.73,32.73,12300.0,32.1888,32.2085,32.1299,32.1299,12300.0
2014-05-21 14:10:00,32.72,32.72,32.67,32.71,9900.0,32.1201,32.1201,32.071,32.1103,9900.0
2014-05-21 14:15:00,32.71,32.72,32.69,32.71,7300.0,32.1103,32.1201,32.0907,32.1103,7300.0
2014-05-21 14:20:00,32.72,32.74,32.71,32.72,4900.0,32.1201,32.1398,32.1103,32.1201,4900.0
2014-05-21 14:25:00,32.73,32.77,32.73,32.75,13900.0,32.1299,32.1692,32.1299,32.1496,13900.0
2014-05-21 14:30:00,32.75,32.75,32.73,32.75,13800.0,32.1496,32.1496,32.1299,32.1496,13800.0
2014-05-21 14:35:00,32.75,32.75,32.73,32.73,11400.0,32.1496,32.1496,32.1299,32.1299,11400.0
2014-05-21 14:40:00,32.74,32.77,32.74,32.77,6700.0,32.1398,32.1692,32.1398,32.1692,6700.0
2014-05-21 14:45:00,32.76,32.79,32.75,32.77,7500.0,32.1594,32.1888,32.1496,32.1692,7500.0
2014-05-21 14:50:00,32.77,32.79,32.76,32.79,9900.0,32.1692,32.1888,32.1594,32.1888,9900.0
2014-05-21 14:55:00,32.79,32.8,32.76,32.77,29000.0,32.1888,32.1987,32.1594,32.1692,29000.0
2014-05-21 15:00:00,32.77,32.81,32.77,32.8,7200.0,32.1692,32.2085,32.1692,32.1987,7200.0
2014-05-21 15:05:00,32.8,32.8,32.77,32.79,5800.0,32.1987,32.1987,32.1692,32.1888,5800.0
2014-05-21 15:10:00,32.79,32.82,32.79,32.8,5900.0,32.1888,32.2183,32.1888,32.1987,5900.0
2014-05-21 15:15:00,32.81,32.85,32.81,32.82,9000.0,32.2085,32.2477,32.2085,32.2183,9000.0
2014-05-21 15:20:00,32.82,32.83,32.81,32.83,5300.0,32.2183,32.2281,32.2085,32.2281,5300.0
2014-05-21 15:25:00,32.82,32.83,32.79,32.79,14200.0,32.2183,32.2281,32.1888,32.1888,14200.0
2014-05-21 15:30:00,32.79,32.8,32.78,32.78,7000.0,32.1888,32.1987,32.179,32.179,7000.0
2014-05-21 15:35:00,32.79,32.79,32.79,32.79,2300.0,32.1888,32.1888,32.1888,32.1888,2300.0
2014-05-21 15:40:00,32.78,32.79,32.76,32.78,17600.0,32.179,32.1888,32.1594,32.179,17600.0
2014-05-21 15:45:00,32.77,32.77,32.73,32.74,25800.0,32.1692,32.1692,32.1299,32.1398,25800.0
2014-05-21 15:50:00,32.73,32.74,32.73,32.73,17500.0,32.1299,32.1398,32.1299,32.1299,17500.0
2014-05-21 15:55:00,32.74,32.76,32.73,32.75,52300.0,32.1398,32.1594,32.1299,32.1496,52300.0
2014-05-22 09:30:00,32.75,32.85,32.65,32.7,24500.0,32.1496,32.2477,32.0514,32.1005,24500.0
2014-05-22 09:35:00,32.68,32.78,32.6,32.77,15000.0,32.0809,32.179,32.0023,32.1692,15000.0
2014-05-22 09:40:00,32.75,32.8,32.7,32.78,5900.0,32.1496,32.1987,32.1005,32.179,5900.0
2014-05-22 09:45:00,32.81,32.89,32.81,32.89,4500.0,32.2085,32.287,32.2085,32.287,4500.0
2014-05-22 09:50:00,32.9,32.92,32.8,32.8,6100.0,32.2968,32.3165,32.1987,32.1987,6100.0
2014-05-22 09:55:00,32.81,32.85,32.78,32.8,9400.0,32.2085,32.2477,32.179,32.1987,9400.0
2014-05-22 10:00:00,32.82,32.89,32.8,32.86,9300.0,32.2183,32.287,32.1987,32.2576,9300.0
2014-05-22 10:05:00,32.79,32.85,32.79,32.84,3500.0,32.1888,32.2477,32.1888,32.2379,3500.0
2014-05-22 10:10:00,32.85,32.91,32.85,32.89,2700.0,32.2477,32.3066,32.2477,32.287,2700.0
2014-05-22 10:15:00,32.9,32.94,32.9,32.94,2400.0,32.2968,32.3361,32.2968,32.3361,2400.0
2014-05-22 10:20:00,32.93,32.94,32.91,32.92,4700.0,32.3263,32.3361,32.3066,32.3165,4700.0
2014-05-22 10:25:00,32.91,32.93,32.87,32.87,7400.0,32.3066,32.3263,32.2674,32.2674,7400.0
2014-05-22 10:30:00,32.87,32.92,32.87,32.89,6300.0,32.2674,32.3165,32.2674,32.287,6300.0
2014-05-22 10:35:00,32.88,32.92,32.88,32.91,5000.0,32.2772,32.3165,32.2772,32.3066,5000.0
2014-05-22 10:40:00,32.91,32.91,32.88,32.89,2600.0,32.3066,32.3066,32.2772,32.287,2600.0
2014-05-22 10:45:00,32.9,32.95,32.9,32.95,8100.0,32.2968,32.3459,32.2968,32.3459,8100.0
2014-05-22 10:50:00,32.94,32.96,32.94,32.95,7900.0,32.3361,32.3557,32.3361,32.3459,7900.0
2014-05-22 10:55:00,32.95,32.96,32.93,32.95,5100.0,32.3459,32.3557,32.3263,32.3459,5100.0
2014-05-22 11:00:00,32.96,32.98,32.94,32.94,5300.0,32.3557,32.3754,32.3361,32.3361,5300.0
2014-05-22 11:05:00,32.93,32.97,32.93,32.97,3700.0,32.3263,32.3655,32.3263,32.3655,3700.0
2014-05-22 11:10:00,32.97,33.0,32.97,32.97,4000.0,32.3655,32.395,32.3655,32.3655,4000.0
2014-05-22 11:15:00,32.96,33.0,32.95,32.98,7100.0,32.3557,32.395,32.3459,32.3754,7100.0
2014-05-22 11:20:00,32.98,33.01,32.98,33.01,10300.0,32.3754,32.4048,32.3754,32.4048,10300.0
2014-05-22 11:25:00,33.01,33.05,33.01,33.03,26600.0,32.4048,32.4441,32.4048,32.4244,26600.0
2014-05-22 11:30:00,33.03,33.05,33.01,33.01,5900.0,32.4244,32.4441,32.4048,32.4048,5900.0
2014-05-22 11:35:00,33.02,33.02,32.96,32.96,3700.0,32.4146,32.4146,32.3557,32.3557,3700.0
2014-05-22 11:40:00,32.96,32.98,32.96,32.97,7600.0,32.3557,32.3754,32.3557,32.3655,7600.0
2014-05-22 11:45:00,32.97,32.99,32.97,32.99,6300.0,32.3655,32.3852,32.3655,32.3852,6300.0
2014-05-22 11:50:00,32.99,33.0,32.95,32.95,9900.0,32.3852,32.395,32.3459,32.3459,9900.0
2014-05-22 11:55:00,32.94,32.95,32.92,32.93,7600.0,32.3361,32.3459,32.3165,32.3263,7600.0
2014-05-22 12:00:00,32.93,32.94,32.92,32.94,10000.0,32.3263,32.3361,32.3165,32.3361,10000.0
2014-05-22 12:05:00,32.94,32.96,32.92,32.92,6600.0,32.3361,32.3557,32.3165,32.3165,6600.0
2014-05-22 12:10:00,32.92,32.92,32.91,32.91,13400.0,32.3165,32.3165,32.3066,32.3066,13400.0
2014-05-22 12:15:00,32.91,32.92,32.9,32.91,10000.0,32.3066,32.3165,32.2968,32.3066,10000.0
2014-05-22 12:20:00,32.91,32.92,32.9,32.91,9600.0,32.3066,32.3165,32.2968,32.3066,9600.0
2014-05-22 12:25:00,32.91,32.92,32.9,32.92,4200.0,32.3066,32.3165,32.2968,32.3165,4200.0
2014-05-22 12:30:00,32.91,32.92,32.9,32.9,4100.0,32.3066,32.3165,32.2968,32.2968,4100.0
2014-05-22 12:35:00,32.9,32.91,32.89,32.89,17100.0,32.2968,32.3066,32.287,32.287,17100.0
2014-05-22 12:40:00,32.89,32.92,32.89,32.9,9500.0,32.287,32.3165,32.287,32.2968,9500.0
2014-05-22 12:45:00,32.91,32.91,32.89,32.89,2900.0,32.3066,32.3066,32.287,32.287,2900.0
2014-05-22 12:50:00,32.89,32.91,32.89,32.9,4400.0,32.287,32.3066,32.287,32.2968,4400.0
2014-05-22 12:55:00,32.9,32.9,32.89,32.9,1700.0,32.2968,32.2968,32.287,32.2968,1700.0
2014-05-22 13:00:00,32.91,32.92,32.9,32.91,3500.0,32.3066,32.3165,32.2968,32.3066,3500.0
2014-05-22 13:05:00,32.91,32.92,32.9,32.91,5600.0,32.3066,32.3165,32.2968,32.3066,5600.0
2014-05-22 13:10:00,32.91,32.93,32.9,32.93,5000.0,32.3066,32.3263,32.2968,32.3263,5000.0
2014-05-22 13:15:00,32.92,32.93,32.92,32.93,4100.0,32.3165,32.3263,32.3165,32.3263,4100.0
2014-05-22 13:20:00,32.94,32.96,32.93,32.95,7600.0,32.3361,32.3557,32.3263,32.3459,7600.0
2014-05-22 13:25:00,32.95,32.97,32.94,32.97,2400.0,32.3459,32.3655,32.3361,32.3655,2400.0
2014-05-22 13:30:00,32.97,32.98,32.94,32.94,4000.0,32.3655,32.3754,32.3361,32.3361,4000.0
2014-05-22 13:35:00,32.95,32.95,32.93,32.93,8600.0,32.3459,32.3459,32.3263,32.3263,8600.0
2014-05-22 13:40:00,32.93,32.96,32.93,32.96,6200.0,32.3263,32.3557,32.3263,32.3557,6200.0
2014-05-22 13:45:00,32.96,32.97,32.94,32.96,5400.0,32.3557,32.3655,32.3361,32.3557,5400.0
2014-05-22 13:50:00,32.95,33.01,32.95,33.01,31000.0,32.3459,32.4048,32.3459,32.4048,31000.0
2014-05-22 13:55:00,33.0,33.02,33.0,33.01,12100.0,32.395,32.4146,32.395,32.4048,12100.0
2014-05-22 14:00:00,33.0,33.01,32.99,32.99,2500.0,32.395,32.4048,32.3852,32.3852,2500.0
2014-05-22 14:05:00,32.99,33.01,32.99,32.99,10400.0,32.3852,32.4048,32.3852,32.3852,10400.0
2014-05-22 14:10:00,33.0,33.02,32.99,33.02,6800.0,32.395,32.4146,32.3852,32.4146,6800.0
2014-05-22 14:15:00,33.02,33.04,33.01,33.02,24800.0,32.4146,32.4343,32.4048,32.4146,24800.0
2014-05-22 14:20:00,33.02,33.05,33.02,33.05,13200.0,32.4146,32.4441,32.4146,32.4441,13200.0
2014-05-22 14:25:00,33.05,33.05,33.03,33.04,7500.0,32.4441,32.4441,32.4244,32.4343,7500.0
2014-05-22 14:30:00,33.04,33.07,33.04,33.06,11500.0,32.4343,32.4637,32.4343,32.4539,11500.0
2014-05-22 14:35:00,33.05,33.06,33.03,33.04,6300.0,32.4441,32.4539,32.4244,32.4343,6300.0
2014-05-22 14:40:00,33.04,33.07,33.03,33.07,15200.0,32.4343,32.4637,32.4244,32.4637,15200.0
2014-05-22 14:45:00,33.07,33.08,33.06,33.08,8500.0,32.4637,32.4735,32.4539,32.4735,8500.0
2014-05-22 14:50:00,33.07,33.1,33.07,33.08,27100.0,32.4637,32.4932,32.4637,32.4735,27100.0
2014-05-22 14:55:00,33.08,33.09,33.07,33.09,9200.0,32.4735,32.4833,32.4637,32.4833,9200.0
2014-05-22 15:00:00,33.08,33.09,33.07,33.07,13300.0,32.4735,32.4833,32.4637,32.4637,13300.0
2014-05-22 15:05:00,33.07,33.07,33.02,33.02,17800.0,32.4637,32.4637,32.4146,32.4146,17800.0
2014-05-22 15:10:00,33.03,33.03,33.02,33.03,4500.0,32.4244,32.4244,32.4146,32.4244,4500.0
2014-05-22 15:15:00,33.02,33.04,33.01,33.04,12200.0,32.4146,32.4343,32.4048,32.4343,12200.0
2014-05-22 15:20:00,33.03,33.04,33.0,33.02,19500.0,32.4244,32.4343,32.395,32.4146,19500.0
2014-05-22 15:25:00,33.02,33.03,33.0,33.02,13500.0,32.4146,32.4244,32.395,32.4146,13500.0
2014-05-22 15:30:00,33.03,33.05,33.02,33.05,16500.0,32.4244,32.4441,32.4146,32.4441,16500.0
2014-05-22 15:35:00,33.04,33.06,33.04,33.06,16400.0,32.4343,32.4539,32.4343,32.4539,16400.0
2014-05-22 15:40:00,33.06,33.06,33.03,33.03,21000.0,32.4539,32.4539,32.4244,32.4244,21000.0
2014-05-22 15:45:00,33.03,33.05,33.0,33.0,46300.0,32.4244,32.4441,32.395,32.395,46300.0
2014-05-22 15:50:00,33.0,33.01,33.0,33.01,28700.0,32.395,32.4048,32.395,32.4048,28700.0
2014-05-22 15:55:00,33.01,33.02,33.0,33.01,90200.0,32.4048,32.4146,32.395,32.4048,90200.0
2014-05-23 09:30:00,33.07,33.21,32.96,33.2,34700.0,32.4637,32.6011,32.3557,32.5913,34700.0
2014-05-23 09:35:00,33.2,33.27,33.15,33.15,19200.0,32.5913,32.66,32.5422,32.5422,19200.0
2014-05-23 09:40:00,33.17,33.24,33.13,33.22,68000.0,32.5619,32.6306,32.5226,32.611,68000.0
2014-05-23 09:45:00,33.22,33.26,33.18,33.19,17500.0,32.611,32.6502,32.5717,32.5815,17500.0
2014-05-23 09:50:00,33.17,33.31,33.17,33.3,14300.0,32.5619,32.6993,32.5619,32.6895,14300.0
2014-05-23 09:55:00,33.3,33.34,33.24,33.24,14700.0,32.6895,32.7288,32.6306,32.6306,14700.0
2014-05-23 10:00:00,33.23,33.34,33.22,33.3,49100.0,32.6208,32.7288,32.611,32.6895,49100.0
2014-05-23 10:05:00,33.3,33.31,33.27,33.3,22300.0,32.6895,32.6993,32.66,32.6895,22300.0
2014-05-23 10:10:00,33.3,33.32,33.26,33.26,21900.0,32.6895,32.7091,32.6502,32.6502,21900.0
2014-05-23 10:15:00,33.28,33.29,33.26,33.26,9700.0,32.6699,32.6797,32.6502,32.6502,9700.0
2014-05-23 10:20:00,33.27,33.3,33.27,33.3,19400.0,32.66,32.6895,32.66,32.6895,19400.0
2014-05-23 10:25:00,33.3,33.31,33.29,33.31,29700.0,32.6895,32.6993,32.6797,32.6993,29700.0
2014-05-23 10:30:00,33.3,33.37,33.3,33.34,9500.0,32.6895,32.7582,32.6895,32.7288,9500.0
2014-05-23 10:35:00,33.34,33.34,33.29,33.34,16300.0,32.7288,32.7288,32.6797,32.7288,16300.0
2014-05-23 10:40:00,33.33,33.34,33.3,33.33,76400.0,32.7189,32.7288,32.6895,32.7189,76400.0
2014-05-23 10:45:00,33.33,33.36,33.31,33.31,21100.0,32.7189,32.7484,32.6993,32.6993,21100.0
2014-05-23 10:50:00,33.32,33.34,33.31,33.33,10600.0,32.7091,32.7288,32.6993,32.7189,10600.0
2014-05-23 10:55:00,33.32,33.33,33.3,33.32,6400.0,32.7091,32.7189,32.6895,32.7091,6400.0
2014-05-23 11:00:00,33.32,33.33,33.3,33.3,5100.0,32.7091,32.7189,32.6895,32.6895,5100.0
2014-05-23 11:05:00,33.29,33.31,33.26,33.29,11500.0,32.6797,32.6993,32.6502,32.6797,11500.0
2014-05-23 11:10:00,33.29,33.31,33.28,33.28,8800.0,32.6797,32.6993,32.6699,32.6699,8800.0
2014-05-23 11:15:00,33.29,33.3,33.28,33.29,15400.0,32.6797,32.6895,32.6699,32.6797,15400.0
2014-05-23 11:20:00,33.28,33.29,33.27,33.28,15500.0,32.6699,32.6797,32.66,32.6699,15500.0
2014-05-23 11:25:00,33.28,33.29,33.24,33.24,8100.0,32.6699,32.6797,32.6306,32.6306,8100.0
2014-05-23 11:30:00,33.25,33.26,33.24,33.26,9900.0,32.6404,32.6502,32.6306,32.6502,9900.0
2014-05-23 11:35:00,33.26,33.26,33.22,33.23,4500.0,32.6502,32.6502,32.611,32.6208,4500.0
2014-05-23 11:40:00,33.23,33.28,33.23,33.28,8100.0,32.6208,32.6699,32.6208,32.6699,8100.0
2014-05-23 11:45:00,33.29,33.3,33.28,33.3,6700.0,32.6797,32.6895,32.6699,32.6895,6700.0
2014-05-23 11:50:00,33.3,33.3,33.28,33.3,13700.0,32.6895,32.6895,32.6699,32.6895,13700.0
2014-05-23 11:55:00,33.3,33.3,33.25,33.29,11700.0,32.6895,32.6895,32.6404,32.6797,11700.0
2014-05-23 12:00:00,33.29,33.31,33.29,33.3,8000.0,32.6797,32.6993,32.6797,32.6895,8000.0
2014-05-23 12:05:00,33.3,33.3,33.29,33.29,8800.0,32.6895,32.6895,32.6797,32.6797,8800.0
2014-05-23 12:10:00,33.3,33.31,33.29,33.31,19500.0,32.6895,32.6993,32.6797,32.6993,19500.0
2014-05-23 12:15:00,33.31,33.33,33.3,33.3,25000.0,32.6993,32.7189,32.6895,32.6895,25000.0
2014-05-23 12:20:00,33.3,33.31,33.3,33.3,5000.0,32.6895,32.6993,32.6895,32.6895,5000.0
2014-05-23 12:25:00,33.31,33.31,33.28,33.29,19600.0,32.6993,32.6993,32.6699,32.6797,19600.0
2014-05-23 12:30:00,33.3,33.31,33.29,33.3,4900.0,32.6895,32.6993,32.6797,32.6895,4900.0
2014-05-23 12:35:00,33.29,33.32,33.29,33.3,23900.0,32.6797,32.7091,32.6797,32.6895,23900.0
2014-05-23 12:40:00,33.3,33.31,33.29,33.29,6100.0,32.6895,32.6993,32.6797,32.6797,6100.0
2014-05-23 12:45:00,33.3,33.3,33.29,33.29,6600.0,32.6895,32.6895,32.6797,32.6797,6600.0
2014-05-23 12:50:00,33.3,33.31,33.3,33.31,4500.0,32.6895,32.6993,32.6895,32.6993,4500.0
2014-05-23 12:55:00,33.3,33.3,33.29,33.3,5700.0,32.6895,32.6895,32.6797,32.6895,5700.0
2014-05-23 13:00:00,33.29,33.3,33.28,33.28,10800.0,32.6797,32.6895,32.6699,32.6699,10800.0
2014-05-23 13:05:00,33.28,33.29,33.28,33.29,2900.0,32.6699,32.6797,32.6699,32.6797,2900.0
2014-05-23 13:10:00,33.29,33.29,33.25,33.25,5900.0,32.6797,32.6797,32.6404,32.6404,5900.0
2014-05-23 13:15:00,33.25,33.26,33.24,33.24,4600.0,32.6404,32.6502,32.6306,32.6306,4600.0
2014-05-23 13:20:00,33.24,33.27,33.23,33.24,9400.0,32.6306,32.66,32.6208,32.6306,9400.0
2014-05-23 13:25:00,33.24,33.26,33.24,33.25,5500.0,32.6306,32.6502,32.6306,32.6404,5500.0
2014-05-23 13:30:00,33.26,33.26,33.25,33.26,9700.0,32.6502,32.6502,32.6404,32.6502,9700.0
2014-05-23 13:35:00,33.27,33.27,33.24,33.25,11400.0,32.66,32.66,32.6306,32.6404,11400.0
2014-05-23 13:40:00,33.26,33.26,33.22,33.25,7200.0,32.6502,32.6502,32.611,32.6404,7200.0
2014-05-23 13:45:00,33.25,33.26,33.23,33.24,7400.0,32.6404,32.6502,32.6208,32.6306,7400.0
2014-05-23 13:50:00,33.25,33.25,33.23,33.24,8200.0,32.6404,32.6404,32.6208,32.6306,8200.0
2014-05-23 13:55:00,33.23,33.26,33.23,33.23,10600.0,32.6208,32.6502,32.6208,32.6208,10600.0
2014-05-23 14:00:00,33.23,33.25,33.22,33.23,14700.0,32.6208,32.6404,32.611,32.6208,14700.0
2014-05-23 14:05:00,33.23,33.24,33.22,33.22,15700.0,32.6208,32.6306,32.611,32.611,15700.0
2014-05-23 14:10:00,33.22,33.23,33.2,33.21,16000.0,32.611,32.6208,32.5913,32.6011,16000.0
2014-05-23 14:15:00,33.2,33.2,33.18,33.18,13000.0,32.5913,32.5913,32.5717,32.5717,13000.0
2014-05-23 14:20:00,33.18,33.25,33.18,33.25,18200.0,32.5717,32.6404,32.5717,32.6404,18200.0
2014-05-23 14:25:00,33.25,33.3,33.25,33.3,24100.0,32.6404,32.6895,32.6404,32.6895,24100.0
2014-05-23 14:30:00,33.3,33.3,33.27,33.28,25400.0,32.6895,32.6895,32.66,32.6699,25400.0
2014-05-23 14:35:00,33.27,33.28,33.27,33.27,13800.0,32.66,32.6699,32.66,32.66,13800.0
2014-05-23 14:40:00,33.27,33.31,33.27,33.28,18200.0,32.66,32.6993,32.66,32.6699,18200.0
2014-05-23 14:45:00,33.29,33.3,33.28,33.28,17100.0,32.6797,32.6895,32.6699,32.6699,17100.0
2014-05-23 14:50:00,33.29,33.29,33.24,33.25,47100.0,32.6797,32.6797,32.6306,32.6404,47100.0
2014-05-23 14:55:00,33.26,33.28,33.23,33.27,19900.0,32.6502,32.6699,32.6208,32.66,19900.0
2014-05-23 15:00:00,33.27,33.28,33.27,33.28,12300.0,32.66,32.6699,32.66,32.6699,12300.0
2014-05-23 15:05:00,33.29,33.32,33.29,33.3,34900.0,32.6797,32.7091,32.6797,32.6895,34900.0
2014-05-23 15:10:00,33.3,33.31,33.28,33.28,24500.0,32.6895,32.6993,32.6699,32.6699,24500.0
2014-05-23 15:15:00,33.28,33.3,33.27,33.3,17000.0,32.6699,32.6895,32.66,32.6895,17000.0
2014-05-23 15:20:00,33.29,33.29,33.28,33.29,21700.0,32.6797,32.6797,32.6699,32.6797,21700.0
2014-05-23 15:25:00,33.28,33.28,33.23,33.24,59700.0,32.6699,32.6699,32.6208,32.6306,59700.0
2014-05-23 15:30:00,33.24,33.25,33.22,33.24,27200.0,32.6306,32.6404,32.611,32.6306,27200.0
2014-05-23 15:35:00,33.25,33.27,33.24,33.27,32500.0,32.6404,32.66,32.6306,32.66,32500.0
2014-05-23 15:40:00,33.27,33.27,33.24,33.25,70200.0,32.66,32.66,32.6306,32.6404,70200.0
2014-05-23 15:45:00,33.24,33.26,33.22,33.23,71400.0,32.6306,32.6502,32.611,32.6208,71400.0
2014-05-23 15:50:00,33.23,33.24,33.23,33.23,23100.0,32.6208,32.6306,32.6208,32.6208,23100.0
2014-05-23 15:55:00,33.24,33.24,33.2,33.21,115500.0,32.6306,32.6306,32.5913,32.6011,115500.0
2014-05-27 09:30:00,33.33,33.44,33.31,33.36,27500.0,32.7189,32.8269,32.6993,32.7484,27500.0
2014-05-27 09:35:00,33.36,33.37,33.31,33.32,9700.0,32.7484,32.7582,32.6993,32.7091,9700.0
2014-05-27 09:40:00,33.34,33.4,33.32,33.36,18200.0,32.7288,32.7877,32.7091,32.7484,18200.0
2014-05-27 09:45:00,33.37,33.41,33.37,33.39,14700.0,32.7582,32.7975,32.7582,32.7778,14700.0
2014-05-27 09:50:00,33.39,33.4,33.36,33.37,9500.0,32.7778,32.7877,32.7484,32.7582,9500.0
2014-05-27 09:55:00,33.37,33.4,33.34,33.37,16500.0,32.7582,32.7877,32.7288,32.7582,16500.0
2014-05-27 10:00:00,33.38,33.41,33.35,33.35,18400.0,32.768,32.7975,32.7386,32.7386,18400.0
2014-05-27 10:05:00,33.35,33.4,33.35,33.39,7600.0,32.7386,32.7877,32.7386,32.7778,7600.0
2014-05-27 10:10:00,33.39,33.42,33.38,33.4,27100.0,32.7778,32.8073,32.768,32.7877,27100.0
2014-05-27 10:15:00,33.41,33.42,33.39,33.4,22400.0,32.7975,32.8073,32.7778,32.7877,22400.0
2014-05-27 10:20:00,33.4,33.4,33.37,33.37,6100.0,32.7877,32.7877,32.7582,32.7582,6100.0
2014-05-27 10:25:00,33.37,33.43,33.36,33.4,22900.0,32.7582,32.8171,32.7484,32.7877,22900.0
2014-05-27 10:30:00,33.41,33.41,33.4,33.4,19900.0,32.7975,32.7975,32.7877,32.7877,19900.0
2014-05-27 10:35:00,33.4,33.47,33.39,33.47,26200.0,32.7877,32.8564,32.7778,32.8564,26200.0
2014-05-27 10:40:00,33.48,33.52,33.46,33.5,25400.0,32.8662,32.9055,32.8466,32.8858,25400.0
2014-05-27 10:45:00,33.5,33.55,33.48,33.54,11800.0,32.8858,32.9349,32.8662,32.9251,11800.0
2014-05-27 10:50:00,33.54,33.54,33.53,33.54,5400.0,32.9251,32.9251,32.9153,32.9251,5400.0
2014-05-27 10:55:00,33.53,33.61,33.53,33.55,58900.0,32.9153,32.9938,32.9153,32.9349,58900.0
2014-05-27 11:00:00,33.55,33.56,33.51,33.52,15600.0,32.9349,32.9447,32.8956,32.9055,15600.0
2014-05-27 11:05:00,33.52,33.52,33.5,33.5,10500.0,32.9055,32.9055,32.8858,32.8858,10500.0
2014-05-27 11:10:00,33.5,33.54,33.49,33.52,11500.0,32.8858,32.9251,32.876,32.9055,11500.0
2014-05-27 11:15:00,33.52,33.54,33.52,33.53,16400.0,32.9055,32.9251,32.9055,32.9153,16400.0
2014-05-27 11:20:00,33.53,33.53,33.49,33.5,24600.0,32.9153,32.9153,32.876,32.8858,24600.0
2014-05-27 11:25:00,33.51,33.52,33.48,33.48,23900.0,32.8956,32.9055,32.8662,32.8662,23900.0
2014-05-27 11:30:00,33.48,33.54,33.48,33.54,13000.0,32.8662,32.9251,32.8662,32.9251,13000.0
2014-05-27 11:35:00,33.54,33.58,33.54,33.58,16500.0,32.9251,32.9644,32.9251,32.9644,16500.0
2014-05-27 11:40:00,33.58,33.59,33.52,33.52,11200.0,32.9644,32.9742,32.9055,32.9055,11200.0
2014-05-27 11:45:00,33.52,33.55,33.51,33.55,7200.0,32.9055,32.9349,32.8956,32.9349,7200.0
2014-05-27 11:50:00,33.56,33.56,33.54,33.55,10700.0,32.9447,32.9447,32.9251,32.9349,10700.0
2014-05-27 11:55:00,33.55,33.57,33.55,33.57,8300.0,32.9349,32.9545,32.9349,32.9545,8300.0
2014-05-27 12:00:00,33.57,33.59,33.55,33.59,21600.0,32.9545,32.9742,32.9349,32.9742,21600.0
2014-05-27 12:05:00,33.59,33.63,33.59,33.63,6100.0,32.9742,33.0134,32.9742,33.0134,6100.0
2014-05-27 12:10:00,33.63,33.67,33.63,33.63,16900.0,33.0134,33.0527,33.0134,33.0134,16900.0
2014-05-27 12:15:00,33.64,33.66,33.62,33.63,34900.0,33.0233,33.0429,33.0036,33.0134,34900.0
2014-05-27 12:20:00,33.64,33.68,33.63,33.66,31400.0,33.0233,33.0625,33.0134,33.0429,31400.0
2014-05-27 12:25:00,33.67,33.69,33.65,33.65,41600.0,33.0527,33.0723,33.0331,33.0331,41600.0
2014-05-27 12:30:00,33.66,33.66,33.65,33.66,13700.0,33.0429,33.0429,33.0331,33.0429,13700.0
2014-05-27 12:35:00,33.66,33.68,33.66,33.68,13300.0,33.0429,33.0625,33.0429,33.0625,13300.0
2014-05-27 12:40:00,33.68,33.69,33.65,33.67,23500.0,33.0625,33.0723,33.0331,33.0527,23500.0
2014-05-27 12:45:00,33.66,33.74,33.66,33.74,23200.0,33.0429,33.1214,33.0429,33.1214,23200.0
2014-05-27 12:50:00,33.74,33.78,33.74,33.77,32200.0,33.1214,33.1607,33.1214,33.1509,32200.0
2014-05-27 12:55:00,33.77,33.83,33.77,33.83,18500.0,33.1509,33.2098,33.1509,33.2098,18500.0
2014-05-27 13:00:00,33.83,33.85,33.8,33.85,25300.0,33.2098,33.2294,33.1803,33.2294,25300.0
2014-05-27 13:05:00,33.85,33.86,33.82,33.85,31900.0,33.2294,33.2392,33.2,33.2294,31900.0
2014-05-27 13:10:00,33.85,33.86,33.8,33.8,28500.0,33.2294,33.2392,33.1803,33.1803,28500.0
2014-05-27 13:15:00,33.8,33.81,33.8,33.8,10100.0,33.1803,33.1901,33.1803,33.1803,10100.0
2014-05-27 13:20:00,33.8,33.83,33.79,33.79,23200.0,33.1803,33.2098,33.1705,33.1705,23200.0
2014-05-27 13:25:00,33.79,33.81,33.79,33.81,5300.0,33.1705,33.1901,33.1705,33.1901,5300.0
2014-05-27 13:30:00,33.81,33.81,33.79,33.79,23900.0,33.1901,33.1901,33.1705,33.1705,23900.0
2014-05-27 13:35:00,33.79,33.8,33.77,33.79,19300.0,33.1705,33.1803,33.1509,33.1705,19300.0
2014-05-27 13:40:00,33.79,33.82,33.79,33.8,21900.0,33.1705,33.2,33.1705,33.1803,21900.0
2014-05-27 13:45:00,33.79,33.8,33.79,33.8,4300.0,33.1705,33.1803,33.1705,33.1803,4300.0
2014-05-27 13:50:00,33.8,33.83,33.8,33.83,14800.0,33.1803,33.2098,33.1803,33.2098,14800.0
2014-05-27 13:55:00,33.83,33.85,33.83,33.83,23600.0,33.2098,33.2294,33.2098,33.2098,23600.0
2014-05-27 14:00:00,33.84,33.84,33.8,33.8,15300.0,33.2196,33.2196,33.1803,33.1803,15300.0
2014-05-27 14:05:00,33.8,33.8,33.79,33.8,4600.0,33.1803,33.1803,33.1705,33.1803,4600.0
2014-05-27 14:10:00,33.8,33.82,33.8,33.82,21400.0,33.1803,33.2,33.1803,33.2,21400.0
2014-05-27 14:15:00,33.81,33.83,33.79,33.79,24500.0,33.1901,33.2098,33.1705,33.1705,24500.0
2014-05-27 14:20:00,33.79,33.8,33.78,33.8,14100.0,33.1705,33.1803,33.1607,33.1803,14100.0
2014-05-27 14:25:00,33.8,33.8,33.79,33.79,7400.0,33.1803,33.1803,33.1705,33.1705,7400.0
2014-05-27 14:30:00,33.8,33.8,33.77,33.77,19000.0,33.1803,33.1803,33.1509,33.1509,19000.0
2014-05-27 14:35:00,33.78,33.78,33.77,33.77,15400.0,33.1607,33.1607,33.1509,33.1509,15400.0
2014-05-27 14:40:00,33.77,33.77,33.76,33.77,9700.0,33.1509,33.1509,33.1411,33.1509,9700.0
2014-05-27 14:45:00,33.77,33.77,33.75,33.75,13000.0,33.1509,33.1509,33.1312,33.1312,13000.0
2014-05-27 14:50:00,33.76,33.76,33.74,33.76,17300.0,33.1411,33.1411,33.1214,33.1411,17300.0
2014-05-27 14:55:00,33.76,33.76,33.75,33.76,9900.0,33.1411,33.1411,33.1312,33.1411,9900.0
2014-05-27 15:00:00,33.75,33.79,33.75,33.78,20700.0,33.1312,33.1705,33.1312,33.1607,20700.0
2014-05-27 15:05:00,33.79,33.8,33.77,33.77,16900.0,33.1705,33.1803,33.1509,33.1509,16900.0
2014-05-27 15:10:00,33.78,33.81,33.77,33.8,19700.0,33.1607,33.1901,33.1509,33.1803,19700.0
2014-05-27 15:15:00,33.8,33.83,33.79,33.82,27200.0,33.1803,33.2098,33.1705,33.2,27200.0
2014-05-27 15:20:00,33.82,33.82,33.81,33.81,17300.0,33.2,33.2,33.1901,33.1901,17300.0
2014-05-27 15:25:00,33.82,33.82,33.79,33.79,15800.0,33.2,33.2,33.1705,33.1705,15800.0
2014-05-27 15:30:00,33.8,33.8,33.77,33.78,32300.0,33.1803,33.1803,33.1509,33.1607,32300.0
2014-05-27 15:35:00,33.78,33.8,33.78,33.8,27300.0,33.1607,33.1803,33.1607,33.1803,27300.0
2014-05-27 15:40:00,33.8,33.8,33.72,33.75,112400.0,33.1803,33.1803,33.1018,33.1312,112400.0
2014-05-27 15:45:00,33.75,33.75,33.69,33.69,97200.0,33.1312,33.1312,33.0723,33.0723,97200.0
2014-05-27 15:50:00,33.7,33.7,33.69,33.7,24300.0,33.0822,33.0822,33.0723,33.0822,24300.0
2014-05-27 15:55:00,33.7,33.7,33.66,33.67,155900.0,33.0822,33.0822,33.0429,33.0527,155900.0
2014-05-28 09:30:00,33.76,33.94,33.76,33.85,128500.0,33.1411,33.3178,33.1411,33.2294,128500.0
2014-05-28 09:35:00,33.88,33.88,33.78,33.85,29500.0,33.2589,33.2589,33.1607,33.2294,29500.0
2014-05-28 09:40:00,33.84,33.94,33.77,33.93,41000.0,33.2196,33.3178,33.1509,33.3079,41000.0
2014-05-28 09:45:00,33.94,34.03,33.9,34.03,31400.0,33.3178,33.4061,33.2785,33.4061,31400.0
2014-05-28 09:50:00,34.04,34.16,34.02,34.09,78500.0,33.4159,33.5337,33.3963,33.465,78500.0
2014-05-28 09:55:00,34.1,34.1,33.94,33.97,39700.0,33.4748,33.4748,33.3178,33.3472,39700.0
2014-05-28 10:00:00,33.97,33.97,33.85,33.92,20900.0,33.3472,33.3472,33.2294,33.2981,20900.0
2014-05-28 10:05:00,33.92,34.06,33.92,34.05,60300.0,33.2981,33.4356,33.2981,33.4257,60300.0
2014-05-28 10:10:00,34.05,34.07,34.0,34.0,44000.0,33.4257,33.4454,33.3767,33.3767,44000.0
2014-05-28 10:15:00,34.0,34.01,33.95,33.95,12200.0,33.3767,33.3865,33.3276,33.3276,12200.0
2014-05-28 10:20:00,33.94,33.98,33.88,33.93,19100.0,33.3178,33.357,33.2589,33.3079,19100.0
2014-05-28 10:25:00,33.94,33.98,33.94,33.95,18000.0,33.3178,33.357,33.3178,33.3276,18000.0
2014-05-28 10:30:00,33.95,33.97,33.93,33.95,13900.0,33.3276,33.3472,33.3079,33.3276,13900.0
2014-05-28 10:35:00,33.96,34.0,33.95,33.96,13600.0,33.3374,33.3767,33.3276,33.3374,13600.0
2014-05-28 10:40:00,33.97,33.98,33.9,33.9,24500.0,33.3472,33.357,33.2785,33.2785,24500.0
2014-05-28 10:45:00,33.89,33.9,33.86,33.88,18000.0,33.2687,33.2785,33.2392,33.2589,18000.0
2014-05-28 10:50:00,33.87,33.87,33.8,33.82,39200.0,33.249,33.249,33.1803,33.2,39200.0
2014-05-28 10:55:00,33.81,33.85,33.8,33.83,13800.0,33.1901,33.2294,33.1803,33.2098,13800.0
2014-05-28 11:00:00,33.84,33.9,33.81,33.89,33300.0,33.2196,33.2785,33.1901,33.2687,33300.0
2014-05-28 11:05:00,33.89,33.97,33.89,33.96,30800.0,33.2687,33.3472,33.2687,33.3374,30800.0
2014-05-28 11:10:00,33.97,33.97,33.95,33.96,15200.0,33.3472,33.3472,33.3276,33.3374,15200.0
2014-05-28 11:15:00,33.96,33.99,33.94,33.96,30900.0,33.3374,33.3668,33.3178,33.3374,30900.0
2014-05-28 11:20:00,33.96,33.97,33.91,33.92,13600.0,33.3374,33.3472,33.2883,33.2981,13600.0
2014-05-28 11:25:00,33.93,33.97,33.93,33.95,13200.0,33.3079,33.3472,33.3079,33.3276,13200.0
2014-05-28 11:30:00,33.95,33.97,33.95,33.96,17300.0,33.3276,33.3472,33.3276,33.3374,17300.0
2014-05-28 11:35:00,33.96,33.98,33.96,33.98,13700.0,33.3374,33.357,33.3374,33.357,13700.0
2014-05-28 11:40:00,33.98,33.98,33.95,33.97,16700.0,33.357,33.357,33.3276,33.3472,16700.0
2014-05-28 11:45:00,33.98,33.98,33.94,33.94,8200.0,33.357,33.357,33.3178,33.3178,8200.0
2014-05-28 11:50:00,33.95,33.98,33.95,33.98,9100.0,33.3276,33.357,33.3276,33.357,9100.0
2014-05-28 11:55:00,33.97,33.98,33.95,33.98,20600.0,33.3472,33.357,33.3276,33.357,20600.0
2014-05-28 12:00:00,33.99,34.02,33.98,34.01,32200.0,33.3668,33.3963,33.357,33.3865,32200.0
2014-05-28 12:05:00,34.0,34.02,34.0,34.02,6300.0,33.3767,33.3963,33.3767,33.3963,6300.0
2014-05-28 12:10:00,34.02,34.03,34.0,34.01,19100.0,33.3963,33.4061,33.3767,33.3865,19100.0
2014-05-28 12:15:00,34.02,34.02,33.99,34.02,20400.0,33.3963,33.3963,33.3668,33.3963,20400.0
2014-05-28 12:20:00,34.02,34.02,33.97,33.98,13300.0,33.3963,33.3963,33.3472,33.357,13300.0
2014-05-28 12:25:00,33.97,34.0,33.97,33.98,20400.0,33.3472,33.3767,33.3472,33.357,20400.0
2014-05-28 12:30:00,33.99,34.0,33.94,33.95,12500.0,33.3668,33.3767,33.3178,33.3276,12500.0
2014-05-28 12:35:00,33.95,33.97,33.95,33.96,9000.0,33.3276,33.3472,33.3276,33.3374,9000.0
2014-05-28 12:40:00,33.96,33.97,33.96,33.96,11100.0,33.3374,33.3472,33.3374,33.3374,11100.0
2014-05-28 12:45:00,33.96,33.98,33.96,33.98,7800.0,33.3374,33.357,33.3374,33.357,7800.0
2014-05-28 12:50:00,33.97,33.98,33.95,33.98,17900.0,33.3472,33.357,33.3276,33.357,17900.0
2014-05-28 12:55:00,33.98,33.98,33.97,33.97,13500.0,33.357,33.357,33.3472,33.3472,13500.0
2014-05-28 13:00:00,33.97,33.98,33.95,33.97,47900.0,33.3472,33.357,33.3276,33.3472,47900.0
2014-05-28 13:05:00,33.97,34.03,33.97,34.03,47200.0,33.3472,33.4061,33.3472,33.4061,47200.0
2014-05-28 13:10:00,34.03,34.06,34.03,34.06,10100.0,33.4061,33.4356,33.4061,33.4356,10100.0
2014-05-28 13:15:00,34.06,34.07,34.05,34.06,25000.0,33.4356,33.4454,33.4257,33.4356,25000.0
2014-05-28 13:20:00,34.07,34.08,34.06,34.06,12200.0,33.4454,33.4552,33.4356,33.4356,12200.0
2014-05-28 13:25:00,34.06,34.08,34.04,34.06,19900.0,33.4356,33.4552,33.4159,33.4356,19900.0
2014-05-28 13:30:00,34.07,34.07,34.05,34.05,5600.0,33.4454,33.4454,33.4257,33.4257,5600.0
2014-05-28 13:35:00,34.06,34.09,34.05,34.09,17600.0,33.4356,33.465,33.4257,33.465,17600.0
2014-05-28 13:40:00,34.09,34.18,34.07,34.15,53700.0,33.465,33.5534,33.4454,33.5239,53700.0
2014-05-28 13:45:00,34.15,34.19,34.15,34.18,26900.0,33.5239,33.5632,33.5239,33.5534,26900.0
2014-05-28 13:50:00,34.17,34.23,34.16,34.2,16400.0,33.5435,33.6024,33.5337,33.573,16400.0
2014-05-28 13:55:00,34.2,34.2,34.16,34.17,13200.0,33.573,33.573,33.5337,33.5435,13200.0
2014-05-28 14:00:00,34.16,34.17,34.14,34.14,19500.0,33.5337,33.5435,33.5141,33.5141,19500.0
2014-05-28 14:05:00,34.14,34.16,34.12,34.16,19000.0,33.5141,33.5337,33.4945,33.5337,19000.0
2014-05-28 14:10:00,34.16,34.17,34.12,34.15,22300.0,33.5337,33.5435,33.4945,33.5239,22300.0
2014-05-28 14:15:00,34.14,34.16,34.12,34.15,16300.0,33.5141,33.5337,33.4945,33.5239,16300.0
2014-05-28 14:20:00,34.16,34.2,34.15,34.19,28200.0,33.5337,33.573,33.5239,33.5632,28200.0
2014-05-28 14:25:00,34.19,34.19,34.15,34.19,52400.0,33.5632,33.5632,33.5239,33.5632,52400.0
2014-05-28 14:30:00,34.2,34.2,34.15,34.15,12800.0,33.573,33.573,33.5239,33.5239,12800.0
2014-05-28 14:35:00,34.15,34.16,34.14,34.15,18700.0,33.5239,33.5337,33.5141,33.5239,18700.0
2014-05-28 14:40:00,34.15,34.15,34.14,34.15,17800.0,33.5239,33.5239,33.5141,33.5239,17800.0
2014-05-28 14:45:00,34.15,34.19,34.14,34.19,18900.0,33.5239,33.5632,33.5141,33.5632,18900.0
2014-05-28 14:50:00,34.18,34.24,34.18,34.24,24200.0,33.5534,33.6123,33.5534,33.6123,24200.0
2014-05-28 14:55:00,34.24,34.28,34.24,34.27,31500.0,33.6123,33.6515,33.6123,33.6417,31500.0
2014-05-28 15:00:00,34.26,34.3,34.26,34.28,20500.0,33.6319,33.6712,33.6319,33.6515,20500.0
2014-05-28 15:05:00,34.27,34.27,34.2,34.21,23100.0,33.6417,33.6417,33.573,33.5828,23100.0
2014-05-28 15:10:00,34.21,34.21,34.18,34.19,12000.0,33.5828,33.5828,33.5534,33.5632,12000.0
2014-05-28 15:15:00,34.18,34.22,34.18,34.22,17800.0,33.5534,33.5926,33.5534,33.5926,17800.0
2014-05-28 15:20:00,34.22,34.23,34.21,34.22,25600.0,33.5926,33.6024,33.5828,33.5926,25600.0
2014-05-28 15:25:00,34.22,34.23,34.21,34.23,19800.0,33.5926,33.6024,33.5828,33.6024,19800.0
2014-05-28 15:30:00,34.22,34.25,34.22,34.25,25500.0,33.5926,33.6221,33.5926,33.6221,25500.0
2014-05-28 15:35:00,34.25,34.25,34.22,34.22,43800.0,33.6221,33.6221,33.5926,33.5926,43800.0
2014-05-28 15:40:00,34.23,34.23,34.2,34.22,46200.0,33.6024,33.6024,33.573,33.5926,46200.0
2014-05-28 15:45:00,34.21,34.22,34.17,34.17,55400.0,33.5828,33.5926,33.5435,33.5435,55400.0
2014-05-28 15:50:00,34.17,34.18,34.15,34.15,49000.0,33.5435,33.5534,33.5239,33.5239,49000.0
2014-05-28 15:55:00,34.15,34.16,34.11,34.13,187500.0,33.5239,33.5337,33.4846,33.5043,187500.0
2014-05-29 09:30:00,34.13,34.24,34.13,34.16,30200.0,33.5043,33.6123,33.5043,33.5337,30200.0
2014-05-29 09:35:00,34.17,34.18,34.11,34.16,13100.0,33.5435,33.5534,33.4846,33.5337,13100.0
2014-05-29 09:40:00,34.18,34.29,34.18,34.29,26800.0,33.5534,33.6613,33.5534,33.6613,26800.0
2014-05-29 09:45:00,34.29,34.32,34.25,34.25,22400.0,33.6613,33.6908,33.6221,33.6221,22400.0
2014-05-29 09:50:00,34.26,34.27,34.18,34.19,25100.0,33.6319,33.6417,33.5534,33.5632,25100.0
2014-05-29 09:55:00,34.19,34.19,34.16,34.17,8400.0,33.5632,33.5632,33.5337,33.5435,8400.0
2014-05-29 10:00:00,34.16,34.2,34.1,34.18,19600.0,33.5337,33.573,33.4748,33.5534,19600.0
2014-05-29 10:05:00,34.17,34.24,34.12,34.19,20300.0,33.5435,33.6123,33.4945,33.5632,20300.0
2014-05-29 10:10:00,34.18,34.2,34.07,34.07,18900.0,33.5534,33.573,33.4454,33.4454,18900.0
2014-05-29 10:15:00,34.07,34.08,34.04,34.07,25000.0,33.4454,33.4552,33.4159,33.4454,25000.0
2014-05-29 10:20:00,34.07,34.12,34.06,34.09,13500.0,33.4454,33.4945,33.4356,33.465,13500.0
2014-05-29 10:25:00,34.09,34.17,34.09,34.17,14300.0,33.465,33.5435,33.465,33.5435,14300.0
2014-05-29 10:30:00,34.16,34.18,34.11,34.16,15600.0,33.5337,33.5534,33.4846,33.5337,15600.0
2014-05-29 10:35:00,34.16,34.18,34.13,34.18,10700.0,33.5337,33.5534,33.5043,33.5534,10700.0
2014-05-29 10:40:00,34.18,34.26,34.16,34.25,11600.0,33.5534,33.6319,33.5337,33.6221,11600.0
2014-05-29 10:45:00,34.25,34.34,34.25,34.31,19100.0,33.6221,33.7104,33.6221,33.681,19100.0
2014-05-29 10:50:00,34.31,34.32,34.28,34.32,13800.0,33.681,33.6908,33.6515,33.6908,13800.0
2014-05-29 10:55:00,34.32,34.34,34.27,34.28,5400.0,33.6908,33.7104,33.6417,33.6515,5400.0
2014-05-29 11:00:00,34.28,34.29,34.16,34.2,16300.0,33.6515,33.6613,33.5337,33.573,16300.0
2014-05-29 11:05:00,34.19,34.24,34.18,34.24,12500.0,33.5632,33.6123,33.5534,33.6123,12500.0
2014-05-29 11:10:00,34.23,34.24,34.21,34.23,11400.0,33.6024,33.6123,33.5828,33.6024,11400.0
2014-05-29 11:15:00,34.22,34.24,34.19,34.2,10500.0,33.5926,33.6123,33.5632,33.573,10500.0
2014-05-29 11:20:00,34.2,34.2,34.16,34.16,7200.0,33.573,33.573,33.5337,33.5337,7200.0
2014-05-29 11:25:00,34.17,34.2,34.14,34.15,21600.0,33.5435,33.573,33.5141,33.5239,21600.0
2014-05-29 11:30:00,34.16,34.22,34.15,34.18,13900.0,33.5337,33.5926,33.5239,33.5534,13900.0
2014-05-29 11:35:00,34.17,34.18,34.15,34.15,11700.0,33.5435,33.5534,33.5239,33.5239,11700.0
2014-05-29 11:40:00,34.16,34.16,34.14,34.16,6900.0,33.5337,33.5337,33.5141,33.5337,6900.0
2014-05-29 11:45:00,34.16,34.19,34.14,34.15,10900.0,33.5337,33.5632,33.5141,33.5239,10900.0
2014-05-29 11:50:00,34.14,34.14,34.09,34.1,15800.0,33.5141,33.5141,33.465,33.4748,15800.0
2014-05-29 11:55:00,34.09,34.09,34.07,34.08,11000.0,33.465,33.465,33.4454,33.4552,11000.0
2014-05-29 12:00:00,34.09,34.11,34.09,34.09,9900.0,33.465,33.4846,33.465,33.465,9900.0
2014-05-29 12:05:00,34.09,34.11,34.09,34.11,17400.0,33.465,33.4846,33.465,33.4846,17400.0
2014-05-29 12:10:00,34.11,34.12,34.1,34.11,8600.0,33.4846,33.4945,33.4748,33.4846,8600.0
2014-05-29 12:15:00,34.11,34.12,34.1,34.12,11700.0,33.4846,33.4945,33.4748,33.4945,11700.0
2014-05-29 12:20:00,34.11,34.12,34.08,34.08,12800.0,33.4846,33.4945,33.4552,33.4552,12800.0
2014-05-29 12:25:00,34.07,34.09,34.05,34.07,10000.0,33.4454,33.465,33.4257,33.4454,10000.0
2014-05-29 12:30:00,34.07,34.07,34.06,34.07,3900.0,33.4454,33.4454,33.4356,33.4454,3900.0
2014-05-29 12:35:00,34.07,34.07,34.04,34.04,10800.0,33.4454,33.4454,33.4159,33.4159,10800.0
2014-05-29 12:40:00,34.05,34.06,34.04,34.06,5400.0,33.4257,33.4356,33.4159,33.4356,5400.0
2014-05-29 12:45:00,34.07,34.08,34.04,34.05,11400.0,33.4454,33.4552,33.4159,33.4257,11400.0
2014-05-29 12:50:00,34.05,34.06,34.04,34.05,10500.0,33.4257,33.4356,33.4159,33.4257,10500.0
2014-05-29 12:55:00,34.05,34.05,34.02,34.04,11400.0,33.4257,33.4257,33.3963,33.4159,11400.0
2014-05-29 13:00:00,34.04,34.04,34.02,34.02,7300.0,33.4159,33.4159,33.3963,33.3963,7300.0
2014-05-29 13:05:00,34.02,34.04,34.02,34.04,6300.0,33.3963,33.4159,33.3963,33.4159,6300.0
2014-05-29 13:10:00,34.03,34.04,34.03,34.03,4800.0,33.4061,33.4159,33.4061,33.4061,4800.0
2014-05-29 13:15:00,34.03,34.04,34.01,34.01,11300.0,33.4061,33.4159,33.3865,33.3865,11300.0
2014-05-29 13:20:00,34.0,34.01,34.0,34.01,6600.0,33.3767,33.3865,33.3767,33.3865,6600.0
2014-05-29 13:25:00,34.0,34.02,34.0,34.01,10200.0,33.3767,33.3963,33.3767,33.3865,10200.0
2014-05-29 13:30:00,34.01,34.01,34.0,34.01,4700.0,33.3865,33.3865,33.3767,33.3865,4700.0
2014-05-29 13:35:00,34.0,34.01,33.97,33.97,12900.0,33.3767,33.3865,33.3472,33.3472,12900.0
2014-05-29 13:40:00,33.96,33.99,33.96,33.99,5800.0,33.3374,33.3668,33.3374,33.3668,5800.0
2014-05-29 13:45:00,34.0,34.01,33.99,34.0,14200.0,33.3767,33.3865,33.3668,33.3767,14200.0
2014-05-29 13:50:00,34.0,34.0,33.99,34.0,3000.0,33.3767,33.3767,33.3668,33.3767,3000.0
2014-05-29 13:55:00,34.0,34.0,33.98,34.0,12100.0,33.3767,33.3767,33.357,33.3767,12100.0
2014-05-29 14:00:00,34.0,34.01,33.99,34.01,10600.0,33.3767,33.3865,33.3668,33.3865,10600.0
2014-05-29 14:05:00,34.0,34.01,34.0,34.01,4000.0,33.3767,33.3865,33.3767,33.3865,4000.0
2014-05-29 14:10:00,34.01,34.02,34.0,34.02,10100.0,33.3865,33.3963,33.3767,33.3963,10100.0
2014-05-29 14:15:00,34.02,34.05,34.02,34.05,7300.0,33.3963,33.4257,33.3963,33.4257,7300.0
2014-05-29 14:20:00,34.05,34.07,34.03,34.07,17200.0,33.4257,33.4454,33.4061,33.4454,17200.0
2014-05-29 14:25:00,34.06,34.08,34.06,34.07,6700.0,33.4356,33.4552,33.4356,33.4454,6700.0
2014-05-29 14:30:00,34.08,34.1,34.07,34.09,5500.0,33.4552,33.4748,33.4454,33.465,5500.0
2014-05-29 14:35:00,34.1,34.14,34.1,34.13,21400.0,33.4748,33.5141,33.4748,33.5043,21400.0
2014-05-29 14:40:00,34.13,34.13,34.09,34.12,12100.0,33.5043,33.5043,33.465,33.4945,12100.0
2014-05-29 14:45:00,34.12,34.14,34.11,34.11,20200.0,33.4945,33.5141,33.4846,33.4846,20200.0
2014-05-29 14:50:00,34.11,34.11,34.09,34.1,9600.0,33.4846,33.4846,33.465,33.4748,9600.0
2014-05-29 14:55:00,34.1,34.14,34.1,34.13,68600.0,33.4748,33.5141,33.4748,33.5043,68600.0
2014-05-29 15:00:00,34.13,34.17,34.13,34.16,14500.0,33.5043,33.5435,33.5043,33.5337,14500.0
2014-05-29 15:05:00,34.16,34.2,34.15,34.2,35100.0,33.5337,33.573,33.5239,33.573,35100.0
2014-05-29 15:10:00,34.2,34.23,34.2,34.21,24500.0,33.573,33.6024,33.573,33.5828,24500.0
2014-05-29 15:15:00,34.21,34.21,34.16,34.17,15400.0,33.5828,33.5828,33.5337,33.5435,15400.0
2014-05-29 15:20:00,34.17,34.23,34.17,34.23,23600.0,33.5435,33.6024,33.5435,33.6024,23600.0
2014-05-29 15:25:00,34.23,34.24,34.23,34.24,15200.0,33.6024,33.6123,33.6024,33.6123,15200.0
2014-05-29 15:30:00,34.25,34.26,34.22,34.23,26700.0,33.6221,33.6319,33.5926,33.6024,26700.0
2014-05-29 15:35:00,34.23,34.23,34.19,34.2,51000.0,33.6024,33.6024,33.5632,33.573,51000.0
2014-05-29 15:40:00,34.2,34.2,34.18,34.2,26900.0,33.573,33.573,33.5534,33.573,26900.0
2014-05-29 15:45:00,34.19,34.19,34.15,34.16,38200.0,33.5632,33.5632,33.5239,33.5337,38200.0
2014-05-29 15:50:00,34.16,34.16,34.13,34.14,71500.0,33.5337,33.5337,33.5043,33.5141,71500.0
2014-05-29 15:55:00,34.13,34.14,34.08,34.09,282400.0,33.5043,33.5141,33.4552,33.465,282400.0
2014-05-30 09:30:00,34.02,34.08,33.95,33.95,22600.0,33.3963,33.4552,33.3276,33.3276,22600.0
2014-05-30 09:35:00,33.94,34.02,33.9,33.94,28400.0,33.3178,33.3963,33.2785,33.3178,28400.0
2014-05-30 09:40:00,33.96,33.96,33.8,33.81,22000.0,33.3374,33.3374,33.1803,33.1901,22000.0
2014-05-30 09:45:00,33.82,33.92,33.82,33.87,21500.0,33.2,33.2981,33.2,33.249,21500.0
2014-05-30 09:50:00,33.85,33.87,33.79,33.83,24300.0,33.2294,33.249,33.1705,33.2098,24300.0
2014-05-30 09:55:00,33.84,33.85,33.74,33.81,26100.0,33.2196,33.2294,33.1214,33.1901,26100.0
2014-05-30 10:00:00,33.81,33.88,33.8,33.87,22900.0,33.1901,33.2589,33.1803,33.249,22900.0
2014-05-30 10:05:00,33.87,33.87,33.8,33.84,17100.0,33.249,33.249,33.1803,33.2196,17100.0
2014-05-30 10:10:00,33.85,33.87,33.83,33.87,25500.0,33.2294,33.249,33.2098,33.249,25500.0
2014-05-30 10:15:00,33.87,33.93,33.83,33.83,30700.0,33.249,33.3079,33.2098,33.2098,30700.0
2014-05-30 10:20:00,33.84,33.88,33.83,33.87,30600.0,33.2196,33.2589,33.2098,33.249,30600.0
2014-05-30 10:25:00,33.87,33.89,33.85,33.85,15200.0,33.249,33.2687,33.2294,33.2294,15200.0
2014-05-30 10:30:00,33.85,33.87,33.85,33.85,14100.0,33.2294,33.249,33.2294,33.2294,14100.0
2014-05-30 10:35:00,33.85,33.86,33.79,33.79,13500.0,33.2294,33.2392,33.1705,33.1705,13500.0
2014-05-30 10:40:00,33.79,33.8,33.79,33.79,6400.0,33.1705,33.1803,33.1705,33.1705,6400.0
2014-05-30 10:45:00,33.79,33.8,33.79,33.8,13800.0,33.1705,33.1803,33.1705,33.1803,13800.0
2014-05-30 10:50:00,33.8,33.89,33.8,33.88,16300.0,33.1803,33.2687,33.1803,33.2589,16300.0
2014-05-30 10:55:00,33.88,33.91,33.86,33.89,17300.0,33.2589,33.2883,33.2392,33.2687,17300.0
2014-05-30 11:00:00,33.88,33.91,33.87,33.88,12900.0,33.2589,33.2883,33.249,33.2589,12900.0
2014-05-30 11:05:00,33.87,33.9,33.85,33.85,18400.0,33.249,33.2785,33.2294,33.2294,18400.0
2014-05-30 11:10:00,33.85,33.88,33.85,33.88,10100.0,33.2294,33.2589,33.2294,33.2589,10100.0
2014-05-30 11:15:00,33.89,33.9,33.86,33.88,14200.0,33.2687,33.2785,33.2392,33.2589,14200.0
2014-05-30 11:20:00,33.89,33.93,33.88,33.93,91900.0,33.2687,33.3079,33.2589,33.3079,91900.0
2014-05-30 11:25:00,33.93,33.93,33.9,33.9,11400.0,33.3079,33.3079,33.2785,33.2785,11400.0
2014-05-30 11:30:00,33.91,33.91,33.89,33.91,27300.0,33.2883,33.2883,33.2687,33.2883,27300.0
2014-05-30 11:35:00,33.92,33.93,33.91,33.92,11900.0,33.2981,33.3079,33.2883,33.2981,11900.0
2014-05-30 11:40:00,33.91,33.93,33.9,33.92,14900.0,33.2883,33.3079,33.2785,33.2981,14900.0
2014-05-30 11:45:00,33.92,33.93,33.92,33.93,4500.0,33.2981,33.3079,33.2981,33.3079,4500.0
2014-05-30 11:50:00,33.93,33.93,33.9,33.9,16300.0,33.3079,33.3079,33.2785,33.2785,16300.0
2014-05-30 11:55:00,33.9,33.94,33.9,33.94,8800.0,33.2785,33.3178,33.2785,33.3178,8800.0
2014-05-30 12:00:00,33.94,33.96,33.92,33.92,14100.0,33.3178,33.3374,33.2981,33.2981,14100.0
2014-05-30 12:05:00,33.91,33.91,33.9,33.9,3200.0,33.2883,33.2883,33.2785,33.2785,3200.0
2014-05-30 12:10:00,33.9,33.91,33.88,33.88,6200.0,33.2785,33.2883,33.2589,33.2589,6200.0
2014-05-30 12:15:00,33.88,33.89,33.86,33.88,18900.0,33.2589,33.2687,33.2392,33.2589,18900.0
2014-05-30 12:20:00,33.87,33.88,33.87,33.87,4800.0,33.249,33.2589,33.249,33.249,4800.0
2014-05-30 12:25:00,33.87,33.87,33.83,33.83,8800.0,33.249,33.249,33.2098,33.2098,8800.0
2014-05-30 12:30:00,33.83,33.83,33.77,33.77,11800.0,33.2098,33.2098,33.1509,33.1509,11800.0
2014-05-30 12:35:00,33.76,33.78,33.76,33.76,12100.0,33.1411,33.1607,33.1411,33.1411,12100.0
2014-05-30 12:40:00,33.76,33.76,33.73,33.74,9100.0,33.1411,33.1411,33.1116,33.1214,9100.0
2014-05-30 12:45:00,33.74,33.76,33.72,33.76,18700.0,33.1214,33.1411,33.1018,33.1411,18700.0
2014-05-30 12:50:00,33.76,33.8,33.76,33.8,15100.0,33.1411,33.1803,33.1411,33.1803,15100.0
2014-05-30 12:55:00,33.8,33.81,33.77,33.8,21900.0,33.1803,33.1901,33.1509,33.1803,21900.0
2014-05-30 13:00:00,33.79,33.85,33.79,33.85,20400.0,33.1705,33.2294,33.1705,33.2294,20400.0
2014-05-30 13:05:00,33.85,33.86,33.85,33.85,15600.0,33.2294,33.2392,33.2294,33.2294,15600.0
2014-05-30 13:10:00,33.85,33.86,33.85,33.86,13800.0,33.2294,33.2392,33.2294,33.2392,13800.0
2014-05-30 13:15:00,33.86,33.86,33.83,33.83,22500.0,33.2392,33.2392,33.2098,33.2098,22500.0
2014-05-30 13:20:00,33.83,33.85,33.83,33.85,7400.0,33.2098,33.2294,33.2098,33.2294,7400.0
2014-05-30 13:25:00,33.85,33.89,33.84,33.89,20100.0,33.2294,33.2687,33.2196,33.2687,20100.0
2014-05-30 13:30:00,33.89,33.89,33.85,33.86,11300.0,33.2687,33.2687,33.2294,33.2392,11300.0
2014-05-30 13:35:00,33.87,33.89,33.86,33.87,12800.0,33.249,33.2687,33.2392,33.249,12800.0
2014-05-30 13:40:00,33.87,33.88,33.85,33.87,11000.0,33.249,33.2589,33.2294,33.249,11000.0
2014-05-30 13:45:00,33.87,33.9,33.87,33.88,12100.0,33.249,33.2785,33.249,33.2589,12100.0
2014-05-30 13:50:00,33.88,33.88,33.87,33.88,6100.0,33.2589,33.2589,33.249,33.2589,6100.0
2014-05-30 13:55:00,33.88,33.88,33.87,33.87,8200.0,33.2589,33.2589,33.249,33.249,8200.0
2014-05-30 14:00:00,33.87,33.88,33.87,33.88,7400.0,33.249,33.2589,33.249,33.2589,7400.0
2014-05-30 14:05:00,33.88,33.91,33.87,33.91,12700.0,33.2589,33.2883,33.249,33.2883,12700.0
2014-05-30 14:10:00,33.91,33.96,33.9,33.96,24100.0,33.2883,33.3374,33.2785,33.3374,24100.0
2014-05-30 14:15:00,33.96,33.96,33.94,33.95,14000.0,33.3374,33.3374,33.3178,33.3276,14000.0
2014-05-30 14:20:00,33.94,33.97,33.94,33.94,21700.0,33.3178,33.3472,33.3178,33.3178,21700.0
2014-05-30 14:25:00,33.95,33.97,33.94,33.97,10200.0,33.3276,33.3472,33.3178,33.3472,10200.0
2014-05-30 14:30:00,33.97,33.97,33.93,33.94,21500.0,33.3472,33.3472,33.3079,33.3178,21500.0
2014-05-30 14:35:00,33.94,33.94,33.92,33.92,14000.0,33.3178,33.3178,33.2981,33.2981,14000.0
2014-05-30 14:40:00,33.91,33.95,33.9,33.93,25300.0,33.2883,33.3276,33.2785,33.3079,25300.0
2014-05-30 14:45:00,33.93,33.94,33.93,33.94,8800.0,33.3079,33.3178,33.3079,33.3178,8800.0
2014-05-30 14:50:00,33.93,33.94,33.92,33.92,8200.0,33.3079,33.3178,33.2981,33.2981,8200.0
2014-05-30 14:55:00,33.92,33.92,33.89,33.9,22200.0,33.2981,33.2981,33.2687,33.2785,22200.0
2014-05-30 15:00:00,33.9,33.9,33.87,33.87,7600.0,33.2785,33.2785,33.249,33.249,7600.0
2014-05-30 15:05:00,33.87,33.88,33.86,33.87,12000.0,33.249,33.2589,33.2392,33.249,12000.0
2014-05-30 15:10:00,33.87,33.88,33.86,33.86,18600.0,33.249,33.2589,33.2392,33.2392,18600.0
2014-05-30 15:15:00,33.87,33.87,33.83,33.84,15800.0,33.249,33.249,33.2098,33.2196,15800.0
2014-05-30 15:20:00,33.83,33.84,33.83,33.84,14800.0,33.2098,33.2196,33.2098,33.2196,14800.0
2014-05-30 15:25:00,33.84,33.85,33.83,33.84,15900.0,33.2196,33.2294,33.2098,33.2196,15900.0
2014-05-30 15:30:00,33.84,33.85,33.83,33.84,16000.0,33.2196,33.2294,33.2098,33.2196,16000.0
2014-05-30 15:35:00,33.85,33.89,33.84,33.86,35100.0,33.2294,33.2687,33.2196,33.2392,35100.0
2014-05-30 15:40:00,33.85,33.9,33.85,33.9,31900.0,33.2294,33.2785,33.2294,33.2785,31900.0
2014-05-30 15:45:00,33.9,33.94,33.9,33.94,49700.0,33.2785,33.3178,33.2785,33.3178,49700.0
2014-05-30 15:50:00,33.93,33.94,33.93,33.93,32800.0,33.3079,33.3178,33.3079,33.3079,32800.0
2014-05-30 15:55:00,33.93,33.95,33.93,33.93,95700.0,33.3079,33.3276,33.3079,33.3079,95700.0
2014-06-02 09:30:00,33.65,33.96,33.65,33.78,36400.0,33.0331,33.3374,33.0331,33.1607,36400.0
2014-06-02 09:35:00,33.77,33.8,33.74,33.75,17000.0,33.1509,33.1803,33.1214,33.1312,17000.0
2014-06-02 09:40:00,33.75,33.75,33.7,33.74,13500.0,33.1312,33.1312,33.0822,33.1214,13500.0
2014-06-02 09:45:00,33.74,33.76,33.69,33.7,11000.0,33.1214,33.1411,33.0723,33.0822,11000.0
2014-06-02 09:50:00,33.7,33.7,33.67,33.69,13100.0,33.0822,33.0822,33.0527,33.0723,13100.0
2014-06-02 09:55:00,33.7,33.71,33.65,33.66,9800.0,33.0822,33.092,33.0331,33.0429,9800.0
2014-06-02 10:00:00,33.66,33.68,33.59,33.59,21800.0,33.0429,33.0625,32.9742,32.9742,21800.0
2014-06-02 10:05:00,33.59,33.61,33.52,33.53,14300.0,32.9742,32.9938,32.9055,32.9153,14300.0
2014-06-02 10:10:00,33.53,33.57,33.52,33.56,13200.0,32.9153,32.9545,32.9055,32.9447,13200.0
2014-06-02 10:15:00,33.57,33.59,33.52,33.53,72000.0,32.9545,32.9742,32.9055,32.9153,72000.0
2014-06-02 10:20:00,33.53,33.53,33.44,33.46,26200.0,32.9153,32.9153,32.8269,32.8466,26200.0
2014-06-02 10:25:00,33.46,33.47,33.43,33.44,20400.0,32.8466,32.8564,32.8171,32.8269,20400.0
2014-06-02 10:30:00,33.44,33.44,33.32,33.33,57400.0,32.8269,32.8269,32.7091,32.7189,57400.0
2014-06-02 10:35:00,33.34,33.38,33.33,33.37,58000.0,32.7288,32.768,32.7189,32.7582,58000.0
2014-06-02 10:40:00,33.38,33.42,33.38,33.39,35000.0,32.768,32.8073,32.768,32.7778,35000.0
2014-06-02 10:45:00,33.4,33.4,33.35,33.37,14800.0,32.7877,32.7877,32.7386,32.7582,14800.0
2014-06-02 10:50:00,33.36,33.38,33.34,33.35,29000.0,32.7484,32.768,32.7288,32.7386,29000.0
2014-06-02 10:55:00,33.35,33.37,33.32,33.37,14200.0,32.7386,32.7582,32.7091,32.7582,14200.0
2014-06-02 11:00:00,33.37,33.42,33.36,33.42,32600.0,32.7582,32.8073,32.7484,32.8073,32600.0
2014-06-02 11:05:00,33.42,33.51,33.38,33.5,116200.0,32.8073,32.8956,32.768,32.8858,116200.0
2014-06-02 11:10:00,33.5,33.57,33.5,33.57,21400.0,32.8858,32.9545,32.8858,32.9545,21400.0
2014-06-02 11:15:00,33.56,33.61,33.55,33.6,6700.0,32.9447,32.9938,32.9349,32.984,6700.0
2014-06-02 11:20:00,33.61,33.69,33.61,33.63,19400.0,32.9938,33.0723,32.9938,33.0134,19400.0
2014-06-02 11:25:00,33.64,33.67,33.63,33.67,10200.0,33.0233,33.0527,33.0134,33.0527,10200.0
2014-06-02 11:30:00,33.67,33.68,33.63,33.64,15400.0,33.0527,33.0625,33.0134,33.0233,15400.0
2014-06-02 11:35:00,33.65,33.66,33.59,33.6,31200.0,33.0331,33.0429,32.9742,32.984,31200.0
2014-06-02 11:40:00,33.6,33.62,33.57,33.57,17600.0,32.984,33.0036,32.9545,32.9545,17600.0
2014-06-02 11:45:00,33.57,33.61,33.57,33.59,13200.0,32.9545,32.9938,32.9545,32.9742,13200.0
2014-06-02 11:50:00,33.58,33.63,33.57,33.62,11200.0,32.9644,33.0134,32.9545,33.0036,11200.0
2014-06-02 11:55:00,33.62,33.62,33.6,33.61,11900.0,33.0036,33.0036,32.984,32.9938,11900.0
2014-06-02 12:00:00,33.61,33.61,33.57,33.57,9800.0,32.9938,32.9938,32.9545,32.9545,9800.0
2014-06-02 12:05:00,33.58,33.6,33.57,33.6,6000.0,32.9644,32.984,32.9545,32.984,6000.0
2014-06-02 12:10:00,33.61,33.62,33.59,33.6,16000.0,32.9938,33.0036,32.9742,32.984,16000.0
2014-06-02 12:15:00,33.6,33.61,33.55,33.56,20400.0,32.984,32.9938,32.9349,32.9447,20400.0
2014-06-02 12:20:00,33.57,33.62,33.56,33.61,28600.0,32.9545,33.0036,32.9447,32.9938,28600.0
2014-06-02 12:25:00,33.62,33.64,33.58,33.63,23300.0,33.0036,33.0233,32.9644,33.0134,23300.0
2014-06-02 12:30:00,33.63,33.66,33.62,33.65,9800.0,33.0134,33.0429,33.0036,33.0331,9800.0
2014-06-02 12:35:00,33.65,33.66,33.62,33.62,9900.0,33.0331,33.0429,33.0036,33.0036,9900.0
2014-06-02 12:40:00,33.63,33.66,33.61,33.65,6300.0,33.0134,33.0429,32.9938,33.0331,6300.0
2014-06-02 12:45:00,33.66,33.69,33.66,33.69,4800.0,33.0429,33.0723,33.0429,33.0723,4800.0
2014-06-02 12:50:00,33.69,33.69,33.64,33.65,8600.0,33.0723,33.0723,33.0233,33.0331,8600.0
2014-06-02 12:55:00,33.66,33.68,33.66,33.67,5200.0,33.0429,33.0625,33.0429,33.0527,5200.0
2014-06-02 13:00:00,33.67,33.68,33.65,33.65,11900.0,33.0527,33.0625,33.0331,33.0331,11900.0
2014-06-02 13:05:00,33.65,33.65,33.61,33.62,13200.0,33.0331,33.0331,32.9938,33.0036,13200.0
2014-06-02 13:10:00,33.61,33.63,33.61,33.62,5800.0,32.9938,33.0134,32.9938,33.0036,5800.0
2014-06-02 13:15:00,33.62,33.63,33.61,33.62,10000.0,33.0036,33.0134,32.9938,33.0036,10000.0
2014-06-02 13:20:00,33.62,33.63,33.58,33.6,44600.0,33.0036,33.0134,32.9644,32.984,44600.0
2014-06-02 13:25:00,33.6,33.62,33.58,33.59,10200.0,32.984,33.0036,32.9644,32.9742,10200.0
2014-06-02 13:30:00,33.59,33.59,33.57,33.58,16700.0,32.9742,32.9742,32.9545,32.9644,16700.0
2014-06-02 13:35:00,33.58,33.59,33.57,33.58,9500.0,32.9644,32.9742,32.9545,32.9644,9500.0
2014-06-02 13:40:00,33.58,33.58,33.54,33.55,12400.0,32.9644,32.9644,32.9251,32.9349,12400.0
2014-06-02 13:45:00,33.55,33.57,33.53,33.54,16500.0,32.9349,32.9545,32.9153,32.9251,16500.0
2014-06-02 13:50:00,33.54,33.54,33.49,33.49,23200.0,32.9251,32.9251,32.876,32.876,23200.0
2014-06-02 13:55:00,33.5,33.51,33.48,33.48,10600.0,32.8858,32.8956,32.8662,32.8662,10600.0
2014-06-02 14:00:00,33.48,33.52,33.48,33.51,12400.0,32.8662,32.9055,32.8662,32.8956,12400.0
2014-06-02 14:05:00,33.51,33.52,33.49,33.49,10100.0,32.8956,32.9055,32.876,32.876,10100.0
2014-06-02 14:10:00,33.5,33.53,33.49,33.52,14300.0,32.8858,32.9153,32.876,32.9055,14300.0
2014-06-02 14:15:00,33.52,33.53,33.51,33.51,17700.0,32.9055,32.9153,32.8956,32.8956,17700.0
2014-06-02 14:20:00,33.52,33.53,33.51,33.52,7700.0,32.9055,32.9153,32.8956,32.9055,7700.0
2014-06-02 14:25:00,33.52,33.53,33.49,33.49,21200.0,32.9055,32.9153,32.876,32.876,21200.0
2014-06-02 14:30:00,33.5,33.5,33.44,33.44,78400.0,32.8858,32.8858,32.8269,32.8269,78400.0
2014-06-02 14:35:00,33.45,33.47,33.44,33.44,10900.0,32.8367,32.8564,32.8269,32.8269,10900.0
2014-06-02 14:40:00,33.45,33.46,33.43,33.46,16600.0,32.8367,32.8466,32.8171,32.8466,16600.0
2014-06-02 14:45:00,33.46,33.5,33.46,33.48,22900.0,32.8466,32.8858,32.8466,32.8662,22900.0
2014-06-02 14:50:00,33.49,33.51,33.48,33.49,11800.0,32.876,32.8956,32.8662,32.876,11800.0
2014-06-02 14:55:00,33.49,33.5,33.48,33.49,17300.0,32.876,32.8858,32.8662,32.876,17300.0
2014-06-02 15:00:00,33.49,33.5,33.47,33.49,27500.0,32.876,32.8858,32.8564,32.876,27500.0
2014-06-02 15:05:00,33.49,33.5,33.49,33.49,20800.0,32.876,32.8858,32.876,32.876,20800.0
2014-06-02 15:10:00,33.49,33.5,33.43,33.43,39100.0,32.876,32.8858,32.8171,32.8171,39100.0
2014-06-02 15:15:00,33.44,33.51,33.43,33.49,28700.0,32.8269,32.8956,32.8171,32.876,28700.0
2014-06-02 15:20:00,33.49,33.49,33.47,33.47,14400.0,32.876,32.876,32.8564,32.8564,14400.0
2014-06-02 15:25:00,33.47,33.48,33.47,33.48,10000.0,32.8564,32.8662,32.8564,32.8662,10000.0
2014-06-02 15:30:00,33.48,33.5,33.47,33.47,49100.0,32.8662,32.8858,32.8564,32.8564,49100.0
2014-06-02 15:35:00,33.48,33.51,33.46,33.51,36900.0,32.8662,32.8956,32.8466,32.8956,36900.0
2014-06-02 15:40:00,33.51,33.53,33.48,33.51,59300.0,32.8956,32.9153,32.8662,32.8956,59300.0
2014-06-02 15:45:00,33.5,33.51,33.45,33.45,50000.0,32.8858,32.8956,32.8367,32.8367,50000.0
2014-06-02 15:50:00,33.45,33.46,33.43,33.44,61500.0,32.8367,32.8466,32.8171,32.8269,61500.0
2014-06-02 15:55:00,33.44,33.45,33.43,33.44,73400.0,32.8269,32.8367,32.8171,32.8269,73400.0
2014-06-03 09:30:00,33.31,33.46,33.28,33.4,31900.0,32.6993,32.8466,32.6699,32.7877,31900.0
2014-06-03 09:35:00,33.39,33.45,33.34,33.37,23900.0,32.7778,32.8367,32.7288,32.7582,23900.0
2014-06-03 09:40:00,33.36,33.36,33.27,33.3,19600.0,32.7484,32.7484,32.66,32.6895,19600.0
2014-06-03 09:45:00,33.31,33.32,33.28,33.32,19500.0,32.6993,32.7091,32.6699,32.7091,19500.0
2014-06-03 09:50:00,33.33,33.42,33.33,33.41,16400.0,32.7189,32.8073,32.7189,32.7975,16400.0
2014-06-03 09:55:00,33.41,33.5,33.4,33.49,17600.0,32.7975,32.8858,32.7877,32.876,17600.0
2014-06-03 10:00:00,33.49,33.49,33.42,33.42,107100.0,32.876,32.876,32.8073,32.8073,107100.0
2014-06-03 10:05:00,33.44,33.47,33.43,33.44,15000.0,32.8269,32.8564,32.8171,32.8269,15000.0
2014-06-03 10:10:00,33.43,33.46,33.42,33.45,9300.0,32.8171,32.8466,32.8073,32.8367,9300.0
2014-06-03 10:15:00,33.46,33.47,33.41,33.41,10900.0,32.8466,32.8564,32.7975,32.7975,10900.0
2014-06-03 10:20:00,33.41,33.42,33.36,33.37,29800.0,32.7975,32.8073,32.7484,32.7582,29800.0
2014-06-03 10:25:00,33.39,33.43,33.39,33.43,16200.0,32.7778,32.8171,32.7778,32.8171,16200.0
2014-06-03 10:30:00,33.43,33.47,33.4,33.4,26000.0,32.8171,32.8564,32.7877,32.7877,26000.0
2014-06-03 10:35:00,33.41,33.42,33.39,33.41,12200.0,32.7975,32.8073,32.7778,32.7975,12200.0
2014-06-03 10:40:00,33.41,33.42,33.34,33.34,12200.0,32.7975,32.8073,32.7288,32.7288,12200.0
2014-06-03 10:45:00,33.34,33.39,33.31,33.38,13000.0,32.7288,32.7778,32.6993,32.768,13000.0
2014-06-03 10:50:00,33.38,33.41,33.33,33.34,13400.0,32.768,32.7975,32.7189,32.7288,13400.0
2014-06-03 10:55:00,33.34,33.39,33.34,33.37,8500.0,32.7288,32.7778,32.7288,32.7582,8500.0
2014-06-03 11:00:00,33.37,33.37,33.32,33.33,12100.0,32.7582,32.7582,32.7091,32.7189,12100.0
2014-06-03 11:05:00,33.33,33.35,33.32,33.35,9500.0,32.7189,32.7386,32.7091,32.7386,9500.0
2014-06-03 11:10:00,33.36,33.37,33.33,33.34,9900.0,32.7484,32.7582,32.7189,32.7288,9900.0
2014-06-03 11:15:00,33.34,33.34,33.29,33.29,7200.0,32.7288,32.7288,32.6797,32.6797,7200.0
2014-06-03 11:20:00,33.29,33.36,33.27,33.36,12200.0,32.6797,32.7484,32.66,32.7484,12200.0
2014-06-03 11:25:00,33.35,33.35,33.27,33.3,32100.0,32.7386,32.7386,32.66,32.6895,32100.0
2014-06-03 11:30:00,33.3,33.32,33.25,33.32,9400.0,32.6895,32.7091,32.6404,32.7091,9400.0
2014-06-03 11:35:00,33.33,33.33,33.3,33.3,8800.0,32.7189,32.7189,32.6895,32.6895,8800.0
2014-06-03 11:40:00,33.29,33.3,33.26,33.27,8200.0,32.6797,32.6895,32.6502,32.66,8200.0
2014-06-03 11:45:00,33.28,33.29,33.27,33.29,6400.0,32.6699,32.6797,32.66,32.6797,6400.0
2014-06-03 11:50:00,33.29,33.3,33.27,33.27,8000.0,32.6797,32.6895,32.66,32.66,8000.0
2014-06-03 11:55:00,33.27,33.28,33.22,33.22,12800.0,32.66,32.6699,32.611,32.611,12800.0
2014-06-03 12:00:00,33.22,33.29,33.22,33.29,12500.0,32.611,32.6797,32.611,32.6797,12500.0
2014-06-03 12:05:00,33.29,33.31,33.28,33.31,12700.0,32.6797,32.6993,32.6699,32.6993,12700.0
2014-06-03 12:10:00,33.31,33.34,33.3,33.34,22200.0,32.6993,32.7288,32.6895,32.7288,22200.0
2014-06-03 12:15:00,33.33,33.35,33.32,33.35,8700.0,32.7189,32.7386,32.7091,32.7386,8700.0
2014-06-03 12:20:00,33.36,33.39,33.35,33.38,13700.0,32.7484,32.7778,32.7386,32.768,13700.0
2014-06-03 12:25:00,33.38,33.39,33.36,33.38,9100.0,32.768,32.7778,32.7484,32.768,9100.0
2014-06-03 12:30:00,33.39,33.4,33.37,33.4,7400.0,32.7778,32.7877,32.7582,32.7877,7400.0
2014-06-03 12:35:00,33.39,33.4,33.37,33.37,13700.0,32.7778,32.7877,32.7582,32.7582,13700.0
2014-06-03 12:40:00,33.38,33.39,33.37,33.39,12600.0,32.768,32.7778,32.7582,32.7778,12600.0
2014-06-03 12:45:00,33.38,33.4,33.37,33.4,17800.0,32.768,32.7877,32.7582,32.7877,17800.0
2014-06-03 12:50:00,33.39,33.4,33.37,33.39,18800.0,32.7778,32.7877,32.7582,32.7778,18800.0
2014-06-03 12:55:00,33.4,33.42,33.4,33.41,7500.0,32.7877,32.8073,32.7877,32.7975,7500.0
2014-06-03 13:00:00,33.42,33.43,33.4,33.4,16700.0,32.8073,32.8171,32.7877,32.7877,16700.0
2014-06-03 13:05:00,33.41,33.47,33.41,33.47,11800.0,32.7975,32.8564,32.7975,32.8564,11800.0
2014-06-03 13:10:00,33.46,33.47,33.42,33.45,27200.0,32.8466,32.8564,32.8073,32.8367,27200.0
2014-06-03 13:15:00,33.45,33.45,33.42,33.43,9100.0,32.8367,32.8367,32.8073,32.8171,9100.0
2014-06-03 13:20:00,33.42,33.44,33.42,33.44,6300.0,32.8073,32.8269,32.8073,32.8269,6300.0
2014-06-03 13:25:00,33.44,33.46,33.43,33.46,13600.0,32.8269,32.8466,32.8171,32.8466,13600.0
2014-06-03 13:30:00,33.46,33.48,33.46,33.48,4500.0,32.8466,32.8662,32.8466,32.8662,4500.0
2014-06-03 13:35:00,33.47,33.48,33.44,33.44,8000.0,32.8564,32.8662,32.8269,32.8269,8000.0
2014-06-03 13:40:00,33.44,33.46,33.44,33.44,9100.0,32.8269,32.8466,32.8269,32.8269,9100.0
2014-06-03 13:45:00,33.45,33.47,33.44,33.45,9600.0,32.8367,32.8564,32.8269,32.8367,9600.0
2014-06-03 13:50:00,33.46,33.47,33.44,33.45,9300.0,32.8466,32.8564,32.8269,32.8367,9300.0
2014-06-03 13:55:00,33.46,33.46,33.45,33.46,8300.0,32.8466,32.8466,32.8367,32.8466,8300.0
2014-06-03 14:00:00,33.47,33.49,33.46,33.48,4400.0,32.8564,32.876,32.8466,32.8662,4400.0
2014-06-03 14:05:00,33.48,33.48,33.47,33.47,5000.0,32.8662,32.8662,32.8564,32.8564,5000.0
2014-06-03 14:10:00,33.47,33.48,33.43,33.43,17700.0,32.8564,32.8662,32.8171,32.8171,17700.0
2014-06-03 14:15:00,33.43,33.48,33.43,33.48,15000.0,32.8171,32.8662,32.8171,32.8662,15000.0
2014-06-03 14:20:00,33.49,33.51,33.48,33.49,8100.0,32.876,32.8956,32.8662,32.876,8100.0
2014-06-03 14:25:00,33.5,33.52,33.49,33.52,9200.0,32.8858,32.9055,32.876,32.9055,9200.0
2014-06-03 14:30:00,33.52,33.52,33.5,33.51,6300.0,32.9055,32.9055,32.8858,32.8956,6300.0
2014-06-03 14:35:00,33.52,33.54,33.52,33.54,10500.0,32.9055,32.9251,32.9055,32.9251,10500.0
2014-06-03 14:40:00,33.54,33.55,33.48,33.48,35700.0,32.9251,32.9349,32.8662,32.8662,35700.0
2014-06-03 14:45:00,33.48,33.5,33.48,33.48,6300.0,32.8662,32.8858,32.8662,32.8662,6300.0
2014-06-03 14:50:00,33.48,33.49,33.47,33.47,7600.0,32.8662,32.876,32.8564,32.8564,7600.0
2014-06-03 14:55:00,33.47,33.48,33.47,33.47,6500.0,32.8564,32.8662,32.8564,32.8564,6500.0
2014-06-03 15:00:00,33.47,33.48,33.43,33.45,16400.0,32.8564,32.8662,32.8171,32.8367,16400.0
2014-06-03 15:05:00,33.44,33.45,33.44,33.45,8700.0,32.8269,32.8367,32.8269,32.8367,8700.0
2014-06-03 15:10:00,33.45,33.5,33.45,33.5,11700.0,32.8367,32.8858,32.8367,32.8858,11700.0
2014-06-03 15:15:00,33.5,33.52,33.49,33.51,12200.0,32.8858,32.9055,32.876,32.8956,12200.0
2014-06-03 15:20:00,33.51,33.51,33.49,33.5,16600.0,32.8956,32.8956,32.876,32.8858,16600.0
2014-06-03 15:25:00,33.5,33.5,33.49,33.5,15200.0,32.8858,32.8858,32.876,32.8858,15200.0
2014-06-03 15:30:00,33.5,33.52,33.49,33.5,26000.0,32.8858,32.9055,32.876,32.8858,26000.0
2014-06-03 15:35:00,33.51,33.54,33.5,33.54,34300.0,32.8956,32.9251,32.8858,32.9251,34300.0
2014-06-03 15:40:00,33.54,33.56,33.53,33.54,44600.0,32.9251,32.9447,32.9153,32.9251,44600.0
2014-06-03 15:45:00,33.55,33.56,33.53,33.55,56000.0,32.9349,32.9447,32.9153,32.9349,56000.0
2014-06-03 15:50:00,33.55,33.56,33.54,33.55,52600.0,32.9349,32.9447,32.9251,32.9349,52600.0
2014-06-03 15:55:00,33.56,33.58,33.56,33.57,71200.0,32.9447,32.9644,32.9447,32.9545,71200.0
2014-06-04 09:30:00,33.53,33.53,33.4,33.4,45200.0,32.9153,32.9153,32.7877,32.7877,45200.0
2014-06-04 09:35:00,33.42,33.47,33.42,33.46,13700.0,32.8073,32.8564,32.8073,32.8466,13700.0
2014-06-04 09:40:00,33.45,33.45,33.37,33.43,21500.0,32.8367,32.8367,32.7582,32.8171,21500.0
2014-06-04 09:45:00,33.43,33.5,33.4,33.5,35200.0,32.8171,32.8858,32.7877,32.8858,35200.0
2014-06-04 09:50:00,33.5,33.55,33.44,33.52,40500.0,32.8858,32.9349,32.8269,32.9055,40500.0
2014-06-04 09:55:00,33.53,33.53,33.45,33.47,32700.0,32.9153,32.9153,32.8367,32.8564,32700.0
2014-06-04 10:00:00,33.48,33.56,33.43,33.49,67000.0,32.8662,32.9447,32.8171,32.876,67000.0
2014-06-04 10:05:00,33.49,33.5,33.42,33.45,25100.0,32.876,32.8858,32.8073,32.8367,25100.0
2014-06-04 10:10:00,33.46,33.56,33.45,33.56,51800.0,32.8466,32.9447,32.8367,32.9447,51800.0
2014-06-04 10:15:00,33.56,33.63,33.55,33.59,18600.0,32.9447,33.0134,32.9349,32.9742,18600.0
2014-06-04 10:20:00,33.59,33.61,33.56,33.57,17200.0,32.9742,32.9938,32.9447,32.9545,17200.0
2014-06-04 10:25:00,33.57,33.57,33.54,33.56,6600.0,32.9545,32.9545,32.9251,32.9447,6600.0
2014-06-04 10:30:00,33.55,33.59,33.55,33.57,5500.0,32.9349,32.9742,32.9349,32.9545,5500.0
2014-06-04 10:35:00,33.57,33.61,33.56,33.57,13100.0,32.9545,32.9938,32.9447,32.9545,13100.0
2014-06-04 10:40:00,33.58,33.58,33.54,33.54,15500.0,32.9644,32.9644,32.9251,32.9251,15500.0
2014-06-04 10:45:00,33.55,33.57,33.55,33.56,12000.0,32.9349,32.9545,32.9349,32.9447,12000.0
2014-06-04 10:50:00,33.57,33.59,33.56,33.57,20500.0,32.9545,32.9742,32.9447,32.9545,20500.0
2014-06-04 10:55:00,33.57,33.66,33.57,33.66,7600.0,32.9545,33.0429,32.9545,33.0429,7600.0
2014-06-04 11:00:00,33.66,33.72,33.66,33.67,46700.0,33.0429,33.1018,33.0429,33.0527,46700.0
2014-06-04 11:05:00,33.67,33.67,33.62,33.63,7500.0,33.0527,33.0527,33.0036,33.0134,7500.0
2014-06-04 11:10:00,33.64,33.66,33.61,33.62,12200.0,33.0233,33.0429,32.9938,33.0036,12200.0
2014-06-04 11:15:00,33.62,33.62,33.61,33.61,700.0,33.0036,33.0036,32.9938,32.9938,700.0
2014-06-04 11:20:00,33.62,33.66,33.62,33.65,20600.0,33.0036,33.0429,33.0036,33.0331,20600.0
2014-06-04 11:25:00,33.64,33.69,33.64,33.67,25900.0,33.0233,33.0723,33.0233,33.0527,25900.0
2014-06-04 11:30:00,33.66,33.68,33.65,33.66,6900.0,33.0429,33.0625,33.0331,33.0429,6900.0
2014-06-04 11:35:00,33.67,33.67,33.65,33.65,7300.0,33.0527,33.0527,33.0331,33.0331,7300.0
2014-06-04 11:40:00,33.65,33.67,33.65,33.66,4500.0,33.0331,33.0527,33.0331,33.0429,4500.0
2014-06-04 11:45:00,33.66,33.69,33.65,33.66,11700.0,33.0429,33.0723,33.0331,33.0429,11700.0
2014-06-04 11:50:00,33.65,33.66,33.63,33.63,9000.0,33.0331,33.0429,33.0134,33.0134,9000.0
2014-06-04 11:55:00,33.63,33.66,33.59,33.61,27600.0,33.0134,33.0429,32.9742,32.9938,27600.0
2014-06-04 12:00:00,33.6,33.63,33.6,33.63,5400.0,32.984,33.0134,32.984,33.0134,5400.0
2014-06-04 12:05:00,33.63,33.63,33.6,33.62,4000.0,33.0134,33.0134,32.984,33.0036,4000.0
2014-06-04 12:10:00,33.61,33.63,33.61,33.63,4400.0,32.9938,33.0134,32.9938,33.0134,4400.0
2014-06-04 12:15:00,33.63,33.64,33.61,33.61,6900.0,33.0134,33.0233,32.9938,32.9938,6900.0
2014-06-04 12:20:00,33.61,33.63,33.6,33.63,6500.0,32.9938,33.0134,32.984,33.0134,6500.0
2014-06-04 12:25:00,33.63,33.64,33.62,33.64,5200.0,33.0134,33.0233,33.0036,33.0233,5200.0
2014-06-04 12:30:00,33.65,33.65,33.61,33.62,6900.0,33.0331,33.0331,32.9938,33.0036,6900.0
2014-06-04 12:35:00,33.62,33.64,33.62,33.64,8300.0,33.0036,33.0233,33.0036,33.0233,8300.0
2014-06-04 12:40:00,33.64,33.65,33.62,33.63,36100.0,33.0233,33.0331,33.0036,33.0134,36100.0
2014-06-04 12:45:00,33.63,33.64,33.63,33.63,6100.0,33.0134,33.0233,33.0134,33.0134,6100.0
2014-06-04 12:50:00,33.64,33.65,33.62,33.63,11500.0,33.0233,33.0331,33.0036,33.0134,11500.0
2014-06-04 12:55:00,33.63,33.63,33.61,33.61,8300.0,33.0134,33.0134,32.9938,32.9938,8300.0
2014-06-04 13:00:00,33.61,33.62,33.61,33.61,3600.0,32.9938,33.0036,32.9938,32.9938,3600.0
2014-06-04 13:05:00,33.62,33.62,33.58,33.58,18000.0,33.0036,33.0036,32.9644,32.9644,18000.0
2014-06-04 13:10:00,33.58,33.59,33.55,33.57,6300.0,32.9644,32.9742,32.9349,32.9545,6300.0
2014-06-04 13:15:00,33.56,33.59,33.56,33.58,5200.0,32.9447,32.9742,32.9447,32.9644,5200.0
2014-06-04 13:20:00,33.58,33.58,33.56,33.57,2400.0,32.9644,32.9644,32.9447,32.9545,2400.0
2014-06-04 13:25:00,33.56,33.57,33.55,33.55,9200.0,32.9447,32.9545,32.9349,32.9349,9200.0
2014-06-04 13:30:00,33.56,33.56,33.54,33.55,12000.0,32.9447,32.9447,32.9251,32.9349,12000.0
2014-06-04 13:35:00,33.56,33.56,33.55,33.55,1500.0,32.9447,32.9447,32.9349,32.9349,1500.0
2014-06-04 13:40:00,33.55,33.55,33.54,33.55,4400.0,32.9349,32.9349,32.9251,32.9349,4400.0
2014-06-04 13:45:00,33.55,33.55,33.54,33.54,3600.0,32.9349,32.9349,32.9251,32.9251,3600.0
2014-06-04 13:50:00,33.54,33.56,33.54,33.55,7800.0,32.9251,32.9447,32.9251,32.9349,7800.0
2014-06-04 13:55:00,33.55,33.56,33.54,33.54,3700.0,32.9349,32.9447,32.9251,32.9251,3700.0
2014-06-04 14:00:00,33.54,33.55,33.54,33.54,3500.0,32.9251,32.9349,32.9251,32.9251,3500.0
2014-06-04 14:05:00,33.54,33.55,33.54,33.55,2900.0,32.9251,32.9349,32.9251,32.9349,2900.0
2014-06-04 14:10:00,33.54,33.54,33.5,33.51,28300.0,32.9251,32.9251,32.8858,32.8956,28300.0
2014-06-04 14:15:00,33.5,33.51,33.5,33.5,2700.0,32.8858,32.8956,32.8858,32.8858,2700.0
2014-06-04 14:20:00,33.51,33.51,33.46,33.46,10800.0,32.8956,32.8956,32.8466,32.8466,10800.0
2014-06-04 14:25:00,33.47,33.47,33.45,33.45,9100.0,32.8564,32.8564,32.8367,32.8367,9100.0
2014-06-04 14:30:00,33.45,33.46,33.45,33.45,4200.0,32.8367,32.8466,32.8367,32.8367,4200.0
2014-06-04 14:35:00,33.45,33.46,33.45,33.45,12200.0,32.8367,32.8466,32.8367,32.8367,12200.0
2014-06-04 14:40:00,33.45,33.46,33.44,33.45,17500.0,32.8367,32.8466,32.8269,32.8367,17500.0
2014-06-04 14:45:00,33.45,33.45,33.44,33.45,6900.0,32.8367,32.8367,32.8269,32.8367,6900.0
2014-06-04 14:50:00,33.45,33.45,33.41,33.41,42000.0,32.8367,32.8367,32.7975,32.7975,42000.0
2014-06-04 14:55:00,33.41,33.46,33.41,33.46,20600.0,32.7975,32.8466,32.7975,32.8466,20600.0
2014-06-04 15:00:00,33.46,33.51,33.46,33.5,36800.0,32.8466,32.8956,32.8466,32.8858,36800.0
2014-06-04 15:05:00,33.5,33.53,33.5,33.53,25500.0,32.8858,32.9153,32.8858,32.9153,25500.0
2014-06-04 15:10:00,33.53,33.58,33.51,33.51,81800.0,32.9153,32.9644,32.8956,32.8956,81800.0
2014-06-04 15:15:00,33.51,33.54,33.51,33.52,24100.0,32.8956,32.9251,32.8956,32.9055,24100.0
2014-06-04 15:20:00,33.52,33.55,33.51,33.55,10300.0,32.9055,32.9349,32.8956,32.9349,10300.0
2014-06-04 15:25:00,33.55,33.55,33.54,33.55,5900.0,32.9349,32.9349,32.9251,32.9349,5900.0
2014-06-04 15:30:00,33.55,33.58,33.55,33.57,26800.0,32.9349,32.9644,32.9349,32.9545,26800.0
2014-06-04 15:35:00,33.57,33.58,33.54,33.55,74800.0,32.9545,32.9644,32.9251,32.9349,74800.0
2014-06-04 15:40:00,33.55,33.58,33.55,33.57,41700.0,32.9349,32.9644,32.9349,32.9545,41700.0
2014-06-04 15:45:00,33.57,33.59,33.57,33.59,23400.0,32.9545,32.9742,32.9545,32.9742,23400.0
2014-06-04 15:50:00,33.59,33.6,33.58,33.59,31900.0,32.9742,32.984,32.9644,32.9742,31900.0
2014-06-04 15:55:00,33.6,33.6,33.55,33.55,97000.0,32.984,32.984,32.9349,32.9349,97000.0
2014-06-05 09:30:00,33.65,33.79,33.6,33.75,210400.0,33.0331,33.1705,32.984,33.1312,210400.0
2014-06-05 09:35:00,33.76,33.86,33.75,33.77,18400.0,33.1411,33.2392,33.1312,33.1509,18400.0
2014-06-05 09:40:00,33.76,33.88,33.75,33.86,14900.0,33.1411,33.2589,33.1312,33.2392,14900.0
2014-06-05 09:45:00,33.84,33.95,33.84,33.9,10300.0,33.2196,33.3276,33.2196,33.2785,10300.0
2014-06-05 09:50:00,33.93,33.95,33.85,33.86,12700.0,33.3079,33.3276,33.2294,33.2392,12700.0
2014-06-05 09:55:00,33.85,33.9,33.8,33.9,24800.0,33.2294,33.2785,33.1803,33.2785,24800.0
2014-06-05 10:00:00,33.89,33.89,33.79,33.79,13800.0,33.2687,33.2687,33.1705,33.1705,13800.0
2014-06-05 10:05:00,33.8,33.84,33.76,33.76,18900.0,33.1803,33.2196,33.1411,33.1411,18900.0
2014-06-05 10:10:00,33.76,33.78,33.72,33.73,10300.0,33.1411,33.1607,33.1018,33.1116,10300.0
2014-06-05 10:15:00,33.73,33.77,33.72,33.76,9600.0,33.1116,33.1509,33.1018,33.1411,9600.0
2014-06-05 10:20:00,33.77,33.82,33.76,33.8,12100.0,33.1509,33.2,33.1411,33.1803,12100.0
2014-06-05 10:25:00,33.81,33.9,33.8,33.85,15200.0,33.1901,33.2785,33.1803,33.2294,15200.0
2014-06-05 10:30:00,33.86,33.88,33.82,33.84,12400.0,33.2392,33.2589,33.2,33.2196,12400.0
2014-06-05 10:35:00,33.85,33.87,33.8,33.84,9900.0,33.2294,33.249,33.1803,33.2196,9900.0
2014-06-05 10:40:00,33.84,33.84,33.79,33.82,43300.0,33.2196,33.2196,33.1705,33.2,43300.0
2014-06-05 10:45:00,33.82,33.83,33.76,33.83,20600.0,33.2,33.2098,33.1411,33.2098,20600.0
2014-06-05 10:50:00,33.83,33.84,33.8,33.8,13900.0,33.2098,33.2196,33.1803,33.1803,13900.0
2014-06-05 10:55:00,33.81,33.82,33.8,33.81,13000.0,33.1901,33.2,33.1803,33.1901,13000.0
2014-06-05 11:00:00,33.8,33.85,33.79,33.84,5800.0,33.1803,33.2294,33.1705,33.2196,5800.0
2014-06-05 11:05:00,33.84,33.85,33.83,33.84,7700.0,33.2196,33.2294,33.2098,33.2196,7700.0
2014-06-05 11:10:00,33.84,33.85,33.82,33.83,30300.0,33.2196,33.2294,33.2,33.2098,30300.0
2014-06-05 11:15:00,33.82,33.85,33.81,33.85,12100.0,33.2,33.2294,33.1901,33.2294,12100.0
2014-06-05 11:20:00,33.84,33.86,33.84,33.86,14100.0,33.2196,33.2392,33.2196,33.2392,14100.0
2014-06-05 11:25:00,33.87,33.88,33.86,33.86,9700.0,33.249,33.2589,33.2392,33.2392,9700.0
2014-06-05 11:30:00,33.86,33.93,33.86,33.91,23800.0,33.2392,33.3079,33.2392,33.2883,23800.0
2014-06-05 11:35:00,33.9,33.95,33.89,33.94,10600.0,33.2785,33.3276,33.2687,33.3178,10600.0
2014-06-05 11:40:00,33.95,34.07,33.95,34.05,31300.0,33.3276,33.4454,33.3276,33.4257,31300.0
2014-06-05 11:45:00,34.03,34.04,34.01,34.04,23200.0,33.4061,33.4159,33.3865,33.4159,23200.0
2014-06-05 11:50:00,34.04,34.06,34.02,34.04,21900.0,33.4159,33.4356,33.3963,33.4159,21900.0
2014-06-05 11:55:00,34.04,34.05,34.04,34.05,5900.0,33.4159,33.4257,33.4159,33.4257,5900.0
2014-06-05 12:00:00,34.05,34.11,34.05,34.1,13300.0,33.4257,33.4846,33.4257,33.4748,13300.0
2014-06-05 12:05:00,34.11,34.11,34.08,34.1,11400.0,33.4846,33.4846,33.4552,33.4748,11400.0
2014-06-05 12:10:00,34.09,34.12,34.09,34.12,12100.0,33.465,33.4945,33.465,33.4945,12100.0
2014-06-05 12:15:00,34.12,34.12,34.1,34.12,180300.0,33.4945,33.4945,33.4748,33.4945,180300.0
2014-06-05 12:20:00,34.12,34.19,34.12,34.15,44200.0,33.4945,33.5632,33.4945,33.5239,44200.0
2014-06-05 12:25:00,34.15,34.15,34.12,34.14,20800.0,33.5239,33.5239,33.4945,33.5141,20800.0
2014-06-05 12:30:00,34.15,34.16,34.12,34.13,12700.0,33.5239,33.5337,33.4945,33.5043,12700.0
2014-06-05 12:35:00,34.14,34.16,34.13,34.14,9900.0,33.5141,33.5337,33.5043,33.5141,9900.0
2014-06-05 12:40:00,34.14,34.14,34.11,34.12,9400.0,33.5141,33.5141,33.4846,33.4945,9400.0
2014-06-05 12:45:00,34.11,34.12,34.09,34.1,12300.0,33.4846,33.4945,33.465,33.4748,12300.0
2014-06-05 12:50:00,34.11,34.15,34.11,34.14,8900.0,33.4846,33.5239,33.4846,33.5141,8900.0
2014-06-05 12:55:00,34.13,34.14,34.11,34.13,5700.0,33.5043,33.5141,33.4846,33.5043,5700.0
2014-06-05 13:00:00,34.12,34.14,34.11,34.13,20900.0,33.4945,33.5141,33.4846,33.5043,20900.0
2014-06-05 13:05:00,34.13,34.16,34.12,34.16,10700.0,33.5043,33.5337,33.4945,33.5337,10700.0
2014-06-05 13:10:00,34.17,34.19,34.16,34.17,6700.0,33.5435,33.5632,33.5337,33.5435,6700.0
2014-06-05 13:15:00,34.18,34.22,34.18,34.22,5900.0,33.5534,33.5926,33.5534,33.5926,5900.0
2014-06-05 13:20:00,34.22,34.24,34.21,34.21,6400.0,33.5926,33.6123,33.5828,33.5828,6400.0
2014-06-05 13:25:00,34.2,34.22,34.16,34.21,8300.0,33.573,33.5926,33.5337,33.5828,8300.0
2014-06-05 13:30:00,34.22,34.24,34.2,34.2,22100.0,33.5926,33.6123,33.573,33.573,22100.0
2014-06-05 13:35:00,34.2,34.21,34.19,34.2,11000.0,33.573,33.5828,33.5632,33.573,11000.0
2014-06-05 13:40:00,34.19,34.2,34.18,34.18,4900.0,33.5632,33.573,33.5534,33.5534,4900.0
2014-06-05 13:45:00,34.18,34.2,34.17,34.19,7600.0,33.5534,33.573,33.5435,33.5632,7600.0
2014-06-05 13:50:00,34.2,34.2,34.14,34.16,13400.0,33.573,33.573,33.5141,33.5337,13400.0
2014-06-05 13:55:00,34.16,34.19,34.15,34.17,19300.0,33.5337,33.5632,33.5239,33.5435,19300.0
2014-06-05 14:00:00,34.17,34.18,34.13,34.16,32000.0,33.5435,33.5534,33.5043,33.5337,32000.0
2014-06-05 14:05:00,34.16,34.22,34.16,34.21,26300.0,33.5337,33.5926,33.5337,33.5828,26300.0
2014-06-05 14:10:00,34.22,34.23,34.2,34.22,22500.0,33.5926,33.6024,33.573,33.5926,22500.0
2014-06-05 14:15:00,34.21,34.26,34.21,34.25,33900.0,33.5828,33.6319,33.5828,33.6221,33900.0
2014-06-05 14:20:00,34.25,34.32,34.25,34.32,72100.0,33.6221,33.6908,33.6221,33.6908,72100.0
2014-06-05 14:25:00,34.32,34.34,34.3,34.34,31800.0,33.6908,33.7104,33.6712,33.7104,31800.0
2014-06-05 14:30:00,34.34,34.38,34.33,34.37,17000.0,33.7104,33.7497,33.7006,33.7399,17000.0
2014-06-05 14:35:00,34.37,34.38,34.34,34.34,27600.0,33.7399,33.7497,33.7104,33.7104,27600.0
2014-06-05 14:40:00,34.34,34.38,34.34,34.37,30500.0,33.7104,33.7497,33.7104,33.7399,30500.0
2014-06-05 14:45:00,34.37,34.37,34.34,34.37,7800.0,33.7399,33.7399,33.7104,33.7399,7800.0
2014-06-05 14:50:00,34.37,34.39,34.36,34.37,28700.0,33.7399,33.7595,33.7301,33.7399,28700.0
2014-06-05 14:55:00,34.37,34.38,34.36,34.38,19400.0,33.7399,33.7497,33.7301,33.7497,19400.0
2014-06-05 15:00:00,34.37,34.41,34.36,34.41,22200.0,33.7399,33.7791,33.7301,33.7791,22200.0
2014-06-05 15:05:00,34.4,34.41,34.39,34.39,17200.0,33.7693,33.7791,33.7595,33.7595,17200.0
2014-06-05 15:10:00,34.39,34.4,34.38,34.38,27100.0,33.7595,33.7693,33.7497,33.7497,27100.0
2014-06-05 15:15:00,34.37,34.38,34.37,34.37,16800.0,33.7399,33.7497,33.7399,33.7399,16800.0
2014-06-05 15:20:00,34.38,34.38,34.34,34.34,16400.0,33.7497,33.7497,33.7104,33.7104,16400.0
2014-06-05 15:25:00,34.34,34.34,34.31,34.32,16800.0,33.7104,33.7104,33.681,33.6908,16800.0
2014-06-05 15:30:00,34.33,34.35,34.3,34.34,34000.0,33.7006,33.7202,33.6712,33.7104,34000.0
2014-06-05 15:35:00,34.34,34.38,34.34,34.38,31500.0,33.7104,33.7497,33.7104,33.7497,31500.0
2014-06-05 15:40:00,34.38,34.38,34.33,34.36,31000.0,33.7497,33.7497,33.7006,33.7301,31000.0
2014-06-05 15:45:00,34.35,34.37,34.34,34.36,77700.0,33.7202,33.7399,33.7104,33.7301,77700.0
2014-06-05 15:50:00,34.36,34.42,34.35,34.42,81500.0,33.7301,33.789,33.7202,33.789,81500.0
2014-06-05 15:55:00,34.41,34.43,34.39,34.4,106500.0,33.7791,33.7988,33.7595,33.7693,106500.0
2014-06-06 09:30:00,34.48,34.48,34.34,34.41,20300.0,33.8479,33.8479,33.7104,33.7791,20300.0
2014-06-06 09:35:00,34.41,34.54,34.41,34.54,11900.0,33.7791,33.9068,33.7791,33.9068,11900.0
2014-06-06 09:40:00,34.54,34.63,34.54,34.59,23200.0,33.9068,33.9951,33.9068,33.9558,23200.0
2014-06-06 09:45:00,34.6,34.61,34.55,34.59,22900.0,33.9657,33.9755,33.9166,33.9558,22900.0
2014-06-06 09:50:00,34.6,34.63,34.59,34.61,10200.0,33.9657,33.9951,33.9558,33.9755,10200.0
2014-06-06 09:55:00,34.61,34.68,34.59,34.68,8900.0,33.9755,34.0442,33.9558,34.0442,8900.0
2014-06-06 10:00:00,34.69,34.69,34.63,34.63,36500.0,34.054,34.054,33.9951,33.9951,36500.0
2014-06-06 10:05:00,34.62,34.7,34.61,34.7,7900.0,33.9853,34.0638,33.9755,34.0638,7900.0
2014-06-06 10:10:00,34.7,34.71,34.62,34.63,13800.0,34.0638,34.0736,33.9853,33.9951,13800.0
2014-06-06 10:15:00,34.64,34.73,34.64,34.71,17900.0,34.0049,34.0933,34.0049,34.0736,17900.0
2014-06-06 10:20:00,34.71,34.75,34.7,34.75,9200.0,34.0736,34.1129,34.0638,34.1129,9200.0
2014-06-06 10:25:00,34.75,34.81,34.74,34.81,35800.0,34.1129,34.1718,34.1031,34.1718,35800.0
2014-06-06 10:30:00,34.8,34.83,34.79,34.8,24800.0,34.162,34.1914,34.1522,34.162,24800.0
2014-06-06 10:35:00,34.8,34.81,34.79,34.8,12600.0,34.162,34.1718,34.1522,34.162,12600.0
2014-06-06 10:40:00,34.8,34.82,34.79,34.81,16600.0,34.162,34.1816,34.1522,34.1718,16600.0
2014-06-06 10:45:00,34.81,34.85,34.78,34.79,25000.0,34.1718,34.2111,34.1424,34.1522,25000.0
2014-06-06 10:50:00,34.78,34.82,34.78,34.8,9800.0,34.1424,34.1816,34.1424,34.162,9800.0
2014-06-06 10:55:00,34.8,34.87,34.79,34.87,32700.0,34.162,34.2307,34.1522,34.2307,32700.0
2014-06-06 11:00:00,34.86,34.88,34.8,34.87,20100.0,34.2209,34.2405,34.162,34.2307,20100.0
2014-06-06 11:05:00,34.87,34.87,34.84,34.85,6800.0,34.2307,34.2307,34.2013,34.2111,6800.0
2014-06-06 11:10:00,34.85,34.86,34.79,34.79,9200.0,34.2111,34.2209,34.1522,34.1522,9200.0
2014-06-06 11:15:00,34.79,34.81,34.78,34.78,11100.0,34.1522,34.1718,34.1424,34.1424,11100.0
2014-06-06 11:20:00,34.78,34.8,34.77,34.79,16600.0,34.1424,34.162,34.1325,34.1522,16600.0
2014-06-06 11:25:00,34.79,34.79,34.78,34.79,10800.0,34.1522,34.1522,34.1424,34.1522,10800.0
2014-06-06 11:30:00,34.77,34.77,34.71,34.72,10400.0,34.1325,34.1325,34.0736,34.0835,10400.0
2014-06-06 11:35:00,34.72,34.73,34.69,34.72,7400.0,34.0835,34.0933,34.054,34.0835,7400.0
2014-06-06 11:40:00,34.73,34.73,34.7,34.71,6900.0,34.0933,34.0933,34.0638,34.0736,6900.0
2014-06-06 11:45:00,34.71,34.77,34.71,34.77,10700.0,34.0736,34.1325,34.0736,34.1325,10700.0
2014-06-06 11:50:00,34.77,34.78,34.77,34.78,5700.0,34.1325,34.1424,34.1325,34.1424,5700.0
2014-06-06 11:55:00,34.77,34.77,34.74,34.76,8400.0,34.1325,34.1325,34.1031,34.1227,8400.0
2014-06-06 12:00:00,34.76,34.76,34.73,34.73,4300.0,34.1227,34.1227,34.0933,34.0933,4300.0
2014-06-06 12:05:00,34.74,34.75,34.73,34.74,6100.0,34.1031,34.1129,34.0933,34.1031,6100.0
2014-06-06 12:10:00,34.74,34.75,34.72,34.75,7100.0,34.1031,34.1129,34.0835,34.1129,7100.0
2014-06-06 12:15:00,34.75,34.75,34.74,34.75,3900.0,34.1129,34.1129,34.1031,34.1129,3900.0
2014-06-06 12:20:00,34.75,34.75,34.7,34.72,11200.0,34.1129,34.1129,34.0638,34.0835,11200.0
2014-06-06 12:25:00,34.72,34.76,34.72,34.75,10000.0,34.0835,34.1227,34.0835,34.1129,10000.0
2014-06-06 12:30:00,34.75,34.8,34.75,34.78,8200.0,34.1129,34.162,34.1129,34.1424,8200.0
2014-06-06 12:35:00,34.79,34.79,34.78,34.79,4300.0,34.1522,34.1522,34.1424,34.1522,4300.0
2014-06-06 12:40:00,34.79,34.81,34.78,34.81,11200.0,34.1522,34.1718,34.1424,34.1718,11200.0
2014-06-06 12:45:00,34.81,34.82,34.79,34.81,11100.0,34.1718,34.1816,34.1522,34.1718,11100.0
2014-06-06 12:50:00,34.81,34.82,34.81,34.81,6300.0,34.1718,34.1816,34.1718,34.1718,6300.0
2014-06-06 12:55:00,34.82,34.84,34.8,34.8,19700.0,34.1816,34.2013,34.162,34.162,19700.0
2014-06-06 13:00:00,34.81,34.82,34.8,34.81,10900.0,34.1718,34.1816,34.162,34.1718,10900.0
2014-06-06 13:05:00,34.81,34.83,34.79,34.82,15100.0,34.1718,34.1914,34.1522,34.1816,15100.0
2014-06-06 13:10:00,34.82,34.84,34.82,34.84,7900.0,34.1816,34.2013,34.1816,34.2013,7900.0
2014-06-06 13:15:00,34.84,34.86,34.84,34.86,9100.0,34.2013,34.2209,34.2013,34.2209,9100.0
2014-06-06 13:20:00,34.86,34.89,34.86,34.88,8000.0,34.2209,34.2503,34.2209,34.2405,8000.0
2014-06-06 13:25:00,34.87,34.88,34.85,34.86,7100.0,34.2307,34.2405,34.2111,34.2209,7100.0
2014-06-06 13:30:00,34.86,34.86,34.84,34.84,14400.0,34.2209,34.2209,34.2013,34.2013,14400.0
2014-06-06 13:35:00,34.83,34.84,34.81,34.82,6100.0,34.1914,34.2013,34.1718,34.1816,6100.0
2014-06-06 13:40:00,34.81,34.82,34.81,34.81,5200.0,34.1718,34.1816,34.1718,34.1718,5200.0
2014-06-06 13:45:00,34.82,34.84,34.81,34.84,12000.0,34.1816,34.2013,34.1718,34.2013,12000.0
2014-06-06 13:50:00,34.84,34.84,34.82,34.82,7800.0,34.2013,34.2013,34.1816,34.1816,7800.0
2014-06-06 13:55:00,34.82,34.82,34.81,34.81,8400.0,34.1816,34.1816,34.1718,34.1718,8400.0
2014-06-06 14:00:00,34.8,34.8,34.76,34.77,7100.0,34.162,34.162,34.1227,34.1325,7100.0
2014-06-06 14:05:00,34.77,34.77,34.73,34.73,4900.0,34.1325,34.1325,34.0933,34.0933,4900.0
2014-06-06 14:10:00,34.73,34.76,34.72,34.76,21800.0,34.0933,34.1227,34.0835,34.1227,21800.0
2014-06-06 14:15:00,34.76,34.77,34.75,34.75,3100.0,34.1227,34.1325,34.1129,34.1129,3100.0
2014-06-06 14:20:00,34.75,34.75,34.73,34.73,5800.0,34.1129,34.1129,34.0933,34.0933,5800.0
2014-06-06 14:25:00,34.74,34.76,34.74,34.74,6100.0,34.1031,34.1227,34.1031,34.1031,6100.0
2014-06-06 14:30:00,34.74,34.74,34.7,34.71,13000.0,34.1031,34.1031,34.0638,34.0736,13000.0
2014-06-06 14:35:00,34.71,34.72,34.69,34.69,13500.0,34.0736,34.0835,34.054,34.054,13500.0
2014-06-06 14:40:00,34.69,34.69,34.65,34.67,26200.0,34.054,34.054,34.0147,34.0344,26200.0
2014-06-06 14:45:00,34.68,34.69,34.67,34.67,7000.0,34.0442,34.054,34.0344,34.0344,7000.0
2014-06-06 14:50:00,34.66,34.66,34.64,34.65,6000.0,34.0246,34.0246,34.0049,34.0147,6000.0
2014-06-06 14:55:00,34.66,34.66,34.63,34.63,7700.0,34.0246,34.0246,33.9951,33.9951,7700.0
2014-06-06 15:00:00,34.63,34.63,34.61,34.62,10000.0,33.9951,33.9951,33.9755,33.9853,10000.0
2014-06-06 15:05:00,34.62,34.64,34.6,34.63,11800.0,33.9853,34.0049,33.9657,33.9951,11800.0
2014-06-06 15:10:00,34.63,34.64,34.61,34.62,11500.0,33.9951,34.0049,33.9755,33.9853,11500.0
2014-06-06 15:15:00,34.62,34.63,34.59,34.6,16000.0,33.9853,33.9951,33.9558,33.9657,16000.0
2014-06-06 15:20:00,34.61,34.65,34.6,34.61,24700.0,33.9755,34.0147,33.9657,33.9755,24700.0
2014-06-06 15:25:00,34.61,34.63,34.6,34.62,14700.0,33.9755,33.9951,33.9657,33.9853,14700.0
2014-06-06 15:30:00,34.61,34.62,34.6,34.61,8500.0,33.9755,33.9853,33.9657,33.9755,8500.0
2014-06-06 15:35:00,34.6,34.6,34.58,34.59,35200.0,33.9657,33.9657,33.946,33.9558,35200.0
2014-06-06 15:40:00,34.59,34.59,34.56,34.56,12600.0,33.9558,33.9558,33.9264,33.9264,12600.0
2014-06-06 15:45:00,34.57,34.59,34.56,34.59,19300.0,33.9362,33.9558,33.9264,33.9558,19300.0
2014-06-06 15:50:00,34.59,34.59,34.55,34.55,30200.0,33.9558,33.9558,33.9166,33.9166,30200.0
2014-06-06 15:55:00,34.56,34.6,34.55,34.59,47000.0,33.9264,33.9657,33.9166,33.9558,47000.0
2014-06-09 09:30:00,34.57,34.85,34.57,34.81,29800.0,33.9362,34.2111,33.9362,34.1718,29800.0
2014-06-09 09:35:00,34.83,34.97,34.82,34.93,35600.0,34.1914,34.3289,34.1816,34.2896,35600.0
2014-06-09 09:40:00,34.93,35.0,34.9,35.0,29200.0,34.2896,34.3583,34.2602,34.3583,29200.0
2014-06-09 09:45:00,35.0,35.02,34.97,35.0,67900.0,34.3583,34.378,34.3289,34.3583,67900.0
2014-06-09 09:50:00,35.0,35.06,34.98,35.0,17800.0,34.3583,34.4172,34.3387,34.3583,17800.0
2014-06-09 09:55:00,34.99,35.04,34.98,35.0,46500.0,34.3485,34.3976,34.3387,34.3583,46500.0
2014-06-09 10:00:00,35.01,35.01,34.97,34.98,27000.0,34.3681,34.3681,34.3289,34.3387,27000.0
2014-06-09 10:05:00,34.98,35.02,34.97,35.0,41200.0,34.3387,34.378,34.3289,34.3583,41200.0
2014-06-09 10:10:00,35.01,35.09,35.01,35.06,13500.0,34.3681,34.4467,34.3681,34.4172,13500.0
2014-06-09 10:15:00,35.06,35.06,35.0,35.04,9800.0,34.4172,34.4172,34.3583,34.3976,9800.0
2014-06-09 10:20:00,35.04,35.09,35.04,35.08,10600.0,34.3976,34.4467,34.3976,34.4369,10600.0
2014-06-09 10:25:00,35.08,35.12,35.08,35.11,11400.0,34.4369,34.4761,34.4369,34.4663,11400.0
2014-06-09 10:30:00,35.11,35.12,35.06,35.06,15900.0,34.4663,34.4761,34.4172,34.4172,15900.0
2014-06-09 10:35:00,35.08,35.13,35.07,35.11,8200.0,34.4369,34.4859,34.427,34.4663,8200.0
2014-06-09 10:40:00,35.12,35.12,35.07,35.11,19600.0,34.4761,34.4761,34.427,34.4663,19600.0
2014-06-09 10:45:00,35.11,35.19,35.1,35.19,9300.0,34.4663,34.5448,34.4565,34.5448,9300.0
2014-06-09 10:50:00,35.19,35.25,35.18,35.24,34400.0,34.5448,34.6037,34.535,34.5939,34400.0
2014-06-09 10:55:00,35.23,35.26,35.23,35.24,17800.0,34.5841,34.6136,34.5841,34.5939,17800.0
2014-06-09 11:00:00,35.25,35.27,35.23,35.23,16400.0,34.6037,34.6234,34.5841,34.5841,16400.0
2014-06-09 11:05:00,35.25,35.3,35.25,35.3,16200.0,34.6037,34.6528,34.6037,34.6528,16200.0
2014-06-09 11:10:00,35.3,35.36,35.29,35.36,30400.0,34.6528,34.7117,34.643,34.7117,30400.0
2014-06-09 11:15:00,35.35,35.39,35.35,35.38,32100.0,34.7019,34.7412,34.7019,34.7314,32100.0
2014-06-09 11:20:00,35.38,35.42,35.37,35.37,39500.0,34.7314,34.7706,34.7215,34.7215,39500.0
2014-06-09 11:25:00,35.36,35.38,35.34,35.35,40300.0,34.7117,34.7314,34.6921,34.7019,40300.0
2014-06-09 11:30:00,35.35,35.37,35.33,35.35,43100.0,34.7019,34.7215,34.6823,34.7019,43100.0
2014-06-09 11:35:00,35.35,35.37,35.34,35.36,29000.0,34.7019,34.7215,34.6921,34.7117,29000.0
2014-06-09 11:40:00,35.36,35.4,35.36,35.4,8600.0,34.7117,34.751,34.7117,34.751,8600.0
2014-06-09 11:45:00,35.39,35.42,35.39,35.41,55500.0,34.7412,34.7706,34.7412,34.7608,55500.0
2014-06-09 11:50:00,35.4,35.41,35.37,35.37,15200.0,34.751,34.7608,34.7215,34.7215,15200.0
2014-06-09 11:55:00,35.36,35.38,35.34,35.37,19900.0,34.7117,34.7314,34.6921,34.7215,19900.0
2014-06-09 12:00:00,35.37,35.39,35.37,35.39,6500.0,34.7215,34.7412,34.7215,34.7412,6500.0
2014-06-09 12:05:00,35.39,35.4,35.35,35.35,8500.0,34.7412,34.751,34.7019,34.7019,8500.0
2014-06-09 12:10:00,35.35,35.36,35.33,35.34,5500.0,34.7019,34.7117,34.6823,34.6921,5500.0
2014-06-09 12:15:00,35.33,35.34,35.31,35.33,11000.0,34.6823,34.6921,34.6626,34.6823,11000.0
2014-06-09 12:20:00,35.33,35.33,35.32,35.32,5100.0,34.6823,34.6823,34.6725,34.6725,5100.0
2014-06-09 12:25:00,35.31,35.32,35.22,35.24,11600.0,34.6626,34.6725,34.5743,34.5939,11600.0
2014-06-09 12:30:00,35.24,35.33,35.23,35.33,17500.0,34.5939,34.6823,34.5841,34.6823,17500.0
2014-06-09 12:35:00,35.33,35.34,35.32,35.34,16700.0,34.6823,34.6921,34.6725,34.6921,16700.0
2014-06-09 12:40:00,35.33,35.34,35.3,35.3,21400.0,34.6823,34.6921,34.6528,34.6528,21400.0
2014-06-09 12:45:00,35.3,35.3,35.28,35.29,10200.0,34.6528,34.6528,34.6332,34.643,10200.0
2014-06-09 12:50:00,35.29,35.31,35.28,35.31,6000.0,34.643,34.6626,34.6332,34.6626,6000.0
2014-06-09 12:55:00,35.31,35.31,35.29,35.29,5700.0,34.6626,34.6626,34.643,34.643,5700.0
2014-06-09 13:00:00,35.3,35.32,35.3,35.32,7100.0,34.6528,34.6725,34.6528,34.6725,7100.0
2014-06-09 13:05:00,35.32,35.32,35.3,35.3,9500.0,34.6725,34.6725,34.6528,34.6528,9500.0
2014-06-09 13:10:00,35.3,35.31,35.3,35.31,8000.0,34.6528,34.6626,34.6528,34.6626,8000.0
2014-06-09 13:15:00,35.3,35.3,35.27,35.27,11000.0,34.6528,34.6528,34.6234,34.6234,11000.0
2014-06-09 13:20:00,35.27,35.31,35.26,35.31,32700.0,34.6234,34.6626,34.6136,34.6626,32700.0
2014-06-09 13:25:00,35.3,35.32,35.29,35.29,22100.0,34.6528,34.6725,34.643,34.643,22100.0
2014-06-09 13:30:00,35.28,35.3,35.28,35.29,9600.0,34.6332,34.6528,34.6332,34.643,9600.0
2014-06-09 13:35:00,35.29,35.32,35.29,35.32,8800.0,34.643,34.6725,34.643,34.6725,8800.0
2014-06-09 13:40:00,35.32,35.32,35.3,35.3,11000.0,34.6725,34.6725,34.6528,34.6528,11000.0
2014-06-09 13:45:00,35.3,35.32,35.29,35.32,13800.0,34.6528,34.6725,34.643,34.6725,13800.0
2014-06-09 13:50:00,35.32,35.33,35.31,35.33,12400.0,34.6725,34.6823,34.6626,34.6823,12400.0
2014-06-09 13:55:00,35.33,35.35,35.32,35.32,13800.0,34.6823,34.7019,34.6725,34.6725,13800.0
2014-06-09 14:00:00,35.32,35.32,35.28,35.31,15300.0,34.6725,34.6725,34.6332,34.6626,15300.0
2014-06-09 14:05:00,35.31,35.34,35.27,35.28,14900.0,34.6626,34.6921,34.6234,34.6332,14900.0
2014-06-09 14:10:00,35.28,35.28,35.2,35.21,21900.0,34.6332,34.6332,34.5547,34.5645,21900.0
2014-06-09 14:15:00,35.22,35.25,35.22,35.25,8600.0,34.5743,34.6037,34.5743,34.6037,8600.0
2014-06-09 14:20:00,35.25,35.28,35.23,35.23,29600.0,34.6037,34.6332,34.5841,34.5841,29600.0
2014-06-09 14:25:00,35.22,35.28,35.22,35.24,23500.0,34.5743,34.6332,34.5743,34.5939,23500.0
2014-06-09 14:30:00,35.24,35.25,35.19,35.19,42600.0,34.5939,34.6037,34.5448,34.5448,42600.0
2014-06-09 14:35:00,35.19,35.21,35.18,35.2,19200.0,34.5448,34.5645,34.535,34.5547,19200.0
2014-06-09 14:40:00,35.19,35.25,35.18,35.23,58600.0,34.5448,34.6037,34.535,34.5841,58600.0
2014-06-09 14:45:00,35.23,35.28,35.23,35.27,31200.0,34.5841,34.6332,34.5841,34.6234,31200.0
2014-06-09 14:50:00,35.28,35.37,35.27,35.36,24100.0,34.6332,34.7215,34.6234,34.7117,24100.0
2014-06-09 14:55:00,35.37,35.4,35.36,35.38,44400.0,34.7215,34.751,34.7117,34.7314,44400.0
2014-06-09 15:00:00,35.39,35.39,35.34,35.34,23700.0,34.7412,34.7412,34.6921,34.6921,23700.0
2014-06-09 15:05:00,35.34,35.35,35.33,35.33,11500.0,34.6921,34.7019,34.6823,34.6823,11500.0
2014-06-09 15:10:00,35.33,35.37,35.33,35.34,49000.0,34.6823,34.7215,34.6823,34.6921,49000.0
2014-06-09 15:15:00,35.37,35.39,35.36,35.38,26700.0,34.7215,34.7412,34.7117,34.7314,26700.0
2014-06-09 15:20:00,35.39,35.4,35.37,35.4,37600.0,34.7412,34.751,34.7215,34.751,37600.0
2014-06-09 15:25:00,35.39,35.39,35.34,35.36,31100.0,34.7412,34.7412,34.6921,34.7117,31100.0
2014-06-09 15:30:00,35.35,35.38,35.35,35.37,54800.0,34.7019,34.7314,34.7019,34.7215,54800.0
2014-06-09 15:35:00,35.37,35.37,35.36,35.37,42300.0,34.7215,34.7215,34.7117,34.7215,42300.0
2014-06-09 15:40:00,35.37,35.42,35.36,35.4,84700.0,34.7215,34.7706,34.7117,34.751,84700.0
2014-06-09 15:45:00,35.4,35.4,35.36,35.37,78000.0,34.751,34.751,34.7117,34.7215,78000.0
2014-06-09 15:50:00,35.37,35.39,35.36,35.39,188500.0,34.7215,34.7412,34.7117,34.7412,188500.0
2014-06-09 15:55:00,35.38,35.4,35.38,35.4,122800.0,34.7314,34.751,34.7314,34.751,122800.0
2014-06-10 09:30:00,35.27,35.27,35.2,35.23,57000.0,34.6234,34.6234,34.5547,34.5841,57000.0
2014-06-10 09:35:00,35.22,35.26,35.2,35.22,22400.0,34.5743,34.6136,34.5547,34.5743,22400.0
2014-06-10 09:40:00,35.23,35.27,35.23,35.26,62900.0,34.5841,34.6234,34.5841,34.6136,62900.0
2014-06-10 09:45:00,35.25,35.25,35.12,35.12,27900.0,34.6037,34.6037,34.4761,34.4761,27900.0
2014-06-10 09:50:00,35.12,35.17,35.1,35.13,15900.0,34.4761,34.5252,34.4565,34.4859,15900.0
2014-06-10 09:55:00,35.12,35.13,35.06,35.07,11200.0,34.4761,34.4859,34.4172,34.427,11200.0
2014-06-10 10:00:00,35.07,35.08,34.98,34.99,13500.0,34.427,34.4369,34.3387,34.3485,13500.0
2014-06-10 10:05:00,35.0,35.03,34.92,34.93,11400.0,34.3583,34.3878,34.2798,34.2896,11400.0
2014-06-10 10:10:00,34.93,35.0,34.93,34.98,12400.0,34.2896,34.3583,34.2896,34.3387,12400.0
2014-06-10 10:15:00,34.98,35.03,34.97,35.0,15900.0,34.3387,34.3878,34.3289,34.3583,15900.0
2014-06-10 10:20:00,35.01,35.09,35.01,35.09,8900.0,34.3681,34.4467,34.3681,34.4467,8900.0
2014-06-10 10:25:00,35.11,35.15,35.08,35.08,20900.0,34.4663,34.5056,34.4369,34.4369,20900.0
2014-06-10 10:30:00,35.09,35.13,35.06,35.07,11200.0,34.4467,34.4859,34.4172,34.427,11200.0
2014-06-10 10:35:00,35.06,35.07,35.01,35.03,18000.0,34.4172,34.427,34.3681,34.3878,18000.0
2014-06-10 10:40:00,35.01,35.02,34.98,35.01,4800.0,34.3681,34.378,34.3387,34.3681,4800.0
2014-06-10 10:45:00,35.02,35.09,35.02,35.09,7300.0,34.378,34.4467,34.378,34.4467,7300.0
2014-06-10 10:50:00,35.08,35.08,35.05,35.06,6100.0,34.4369,34.4369,34.4074,34.4172,6100.0
2014-06-10 10:55:00,35.05,35.05,35.0,35.0,3900.0,34.4074,34.4074,34.3583,34.3583,3900.0
2014-06-10 11:00:00,35.01,35.01,34.97,34.97,7100.0,34.3681,34.3681,34.3289,34.3289,7100.0
2014-06-10 11:05:00,34.97,34.99,34.96,34.98,4200.0,34.3289,34.3485,34.3191,34.3387,4200.0
2014-06-10 11:10:00,34.98,34.99,34.97,34.98,7200.0,34.3387,34.3485,34.3289,34.3387,7200.0
2014-06-10 11:15:00,34.98,34.99,34.94,34.96,11600.0,34.3387,34.3485,34.2994,34.3191,11600.0
2014-06-10 11:20:00,34.95,34.95,34.93,34.93,7700.0,34.3092,34.3092,34.2896,34.2896,7700.0
2014-06-10 11:25:00,34.93,34.95,34.93,34.94,7000.0,34.2896,34.3092,34.2896,34.2994,7000.0
2014-06-10 11:30:00,34.93,34.93,34.9,34.93,9900.0,34.2896,34.2896,34.2602,34.2896,9900.0
2014-06-10 11:35:00,34.93,34.97,34.92,34.94,39400.0,34.2896,34.3289,34.2798,34.2994,39400.0
2014-06-10 11:40:00,34.94,34.95,34.92,34.92,3200.0,34.2994,34.3092,34.2798,34.2798,3200.0
2014-06-10 11:45:00,34.92,34.92,34.88,34.88,7100.0,34.2798,34.2798,34.2405,34.2405,7100.0
2014-06-10 11:50:00,34.89,34.89,34.86,34.87,8200.0,34.2503,34.2503,34.2209,34.2307,8200.0
2014-06-10 11:55:00,34.87,34.87,34.86,34.86,4500.0,34.2307,34.2307,34.2209,34.2209,4500.0
2014-06-10 12:00:00,34.86,34.87,34.83,34.83,11200.0,34.2209,34.2307,34.1914,34.1914,11200.0
2014-06-10 12:05:00,34.84,34.84,34.81,34.82,6100.0,34.2013,34.2013,34.1718,34.1816,6100.0
2014-06-10 12:10:00,34.83,34.86,34.82,34.85,9400.0,34.1914,34.2209,34.1816,34.2111,9400.0
2014-06-10 12:15:00,34.85,34.86,34.83,34.84,5900.0,34.2111,34.2209,34.1914,34.2013,5900.0
2014-06-10 12:20:00,34.84,34.86,34.84,34.85,8500.0,34.2013,34.2209,34.2013,34.2111,8500.0
2014-06-10 12:25:00,34.84,34.86,34.84,34.85,3300.0,34.2013,34.2209,34.2013,34.2111,3300.0
2014-06-10 12:30:00,34.86,34.86,34.84,34.86,7300.0,34.2209,34.2209,34.2013,34.2209,7300.0
2014-06-10 12:35:00,34.86,34.89,34.86,34.88,2000.0,34.2209,34.2503,34.2209,34.2405,2000.0
2014-06-10 12:40:00,34.88,34.88,34.83,34.84,5300.0,34.2405,34.2405,34.1914,34.2013,5300.0
2014-06-10 12:45:00,34.84,34.84,34.83,34.83,4300.0,34.2013,34.2013,34.1914,34.1914,4300.0
2014-06-10 12:50:00,34.83,34.83,34.82,34.83,6100.0,34.1914,34.1914,34.1816,34.1914,6100.0
2014-06-10 12:55:00,34.82,34.83,34.81,34.82,6500.0,34.1816,34.1914,34.1718,34.1816,6500.0
2014-06-10 13:00:00,34.83,34.83,34.81,34.82,3300.0,34.1914,34.1914,34.1718,34.1816,3300.0
2014-06-10 13:05:00,34.83,34.83,34.8,34.81,8400.0,34.1914,34.1914,34.162,34.1718,8400.0
2014-06-10 13:10:00,34.81,34.81,34.76,34.77,13400.0,34.1718,34.1718,34.1227,34.1325,13400.0
2014-06-10 13:15:00,34.77,34.77,34.73,34.74,11100.0,34.1325,34.1325,34.0933,34.1031,11100.0
2014-06-10 13:20:00,34.74,34.75,34.74,34.75,2500.0,34.1031,34.1129,34.1031,34.1129,2500.0
2014-06-10 13:25:00,34.75,34.76,34.74,34.76,8100.0,34.1129,34.1227,34.1031,34.1227,8100.0
2014-06-10 13:30:00,34.75,34.76,34.73,34.73,13600.0,34.1129,34.1227,34.0933,34.0933,13600.0
2014-06-10 13:35:00,34.73,34.74,34.71,34.73,11700.0,34.0933,34.1031,34.0736,34.0933,11700.0
2014-06-10 13:40:00,34.73,34.73,34.7,34.7,10800.0,34.0933,34.0933,34.0638,34.0638,10800.0
2014-06-10 13:45:00,34.7,34.71,34.67,34.7,18100.0,34.0638,34.0736,34.0344,34.0638,18100.0
2014-06-10 13:50:00,34.7,34.7,34.69,34.7,3000.0,34.0638,34.0638,34.054,34.0638,3000.0
2014-06-10 13:55:00,34.7,34.73,34.68,34.72,15300.0,34.0638,34.0933,34.0442,34.0835,15300.0
2014-06-10 14:00:00,34.73,34.73,34.7,34.7,8800.0,34.0933,34.0933,34.0638,34.0638,8800.0
2014-06-10 14:05:00,34.69,34.69,34.68,34.69,7400.0,34.054,34.054,34.0442,34.054,7400.0
2014-06-10 14:10:00,34.69,34.7,34.69,34.7,8700.0,34.054,34.0638,34.054,34.0638,8700.0
2014-06-10 14:15:00,34.7,34.72,34.67,34.72,44900.0,34.0638,34.0835,34.0344,34.0835,44900.0
2014-06-10 14:20:00,34.73,34.75,34.72,34.72,13300.0,34.0933,34.1129,34.0835,34.0835,13300.0
2014-06-10 14:25:00,34.73,34.74,34.72,34.73,6700.0,34.0933,34.1031,34.0835,34.0933,6700.0
2014-06-10 14:30:00,34.73,34.74,34.7,34.7,8900.0,34.0933,34.1031,34.0638,34.0638,8900.0
2014-06-10 14:35:00,34.7,34.7,34.69,34.69,4700.0,34.0638,34.0638,34.054,34.054,4700.0
2014-06-10 14:40:00,34.7,34.7,34.67,34.67,12700.0,34.0638,34.0638,34.0344,34.0344,12700.0
2014-06-10 14:45:00,34.67,34.68,34.67,34.67,12200.0,34.0344,34.0442,34.0344,34.0344,12200.0
2014-06-10 14:50:00,34.67,34.68,34.64,34.64,18300.0,34.0344,34.0442,34.0049,34.0049,18300.0
2014-06-10 14:55:00,34.64,34.64,34.63,34.64,11900.0,34.0049,34.0049,33.9951,34.0049,11900.0
2014-06-10 15:00:00,34.64,34.65,34.64,34.64,17900.0,34.0049,34.0147,34.0049,34.0049,17900.0
2014-06-10 15:05:00,34.64,34.65,34.61,34.62,21900.0,34.0049,34.0147,33.9755,33.9853,21900.0
2014-06-10 15:10:00,34.62,34.63,34.61,34.63,15700.0,33.9853,33.9951,33.9755,33.9951,15700.0
2014-06-10 15:15:00,34.62,34.63,34.59,34.61,26000.0,33.9853,33.9951,33.9558,33.9755,26000.0
2014-06-10 15:20:00,34.61,34.67,34.61,34.66,17800.0,33.9755,34.0344,33.9755,34.0246,17800.0
2014-06-10 15:25:00,34.66,34.67,34.65,34.66,15100.0,34.0246,34.0344,34.0147,34.0246,15100.0
2014-06-10 15:30:00,34.66,34.66,34.65,34.65,12300.0,34.0246,34.0246,34.0147,34.0147,12300.0
2014-06-10 15:35:00,34.66,34.66,34.64,34.64,24500.0,34.0246,34.0246,34.0049,34.0049,24500.0
2014-06-10 15:40:00,34.65,34.65,34.64,34.65,17900.0,34.0147,34.0147,34.0049,34.0147,17900.0
2014-06-10 15:45:00,34.65,34.66,34.65,34.65,33000.0,34.0147,34.0246,34.0147,34.0147,33000.0
2014-06-10 15:50:00,34.66,34.66,34.65,34.65,35300.0,34.0246,34.0246,34.0147,34.0147,35300.0
2014-06-10 15:55:00,34.66,34.7,34.66,34.7,85700.0,34.0246,34.0638,34.0246,34.0638,85700.0
2014-06-11 09:30:00,34.56,34.62,34.5,34.51,12500.0,33.9264,33.9853,33.8675,33.8773,12500.0
2014-06-11 09:35:00,34.51,34.52,34.48,34.51,8900.0,33.8773,33.8871,33.8479,33.8773,8900.0
2014-06-11 09:40:00,34.51,34.52,34.43,34.49,7900.0,33.8773,33.8871,33.7988,33.8577,7900.0
2014-06-11 09:45:00,34.49,34.52,34.49,34.5,14200.0,33.8577,33.8871,33.8577,33.8675,14200.0
2014-06-11 09:50:00,34.51,34.52,34.48,34.48,29000.0,33.8773,33.8871,33.8479,33.8479,29000.0
2014-06-11 09:55:00,34.49,34.49,34.42,34.45,4600.0,33.8577,33.8577,33.789,33.8184,4600.0
2014-06-11 10:00:00,34.44,34.47,34.42,34.47,4300.0,33.8086,33.838,33.789,33.838,4300.0
2014-06-11 10:05:00,34.47,34.5,34.44,34.45,13300.0,33.838,33.8675,33.8086,33.8184,13300.0
2014-06-11 10:10:00,34.44,34.44,34.38,34.4,9300.0,33.8086,33.8086,33.7497,33.7693,9300.0
2014-06-11 10:15:00,34.4,34.42,34.38,34.4,157600.0,33.7693,33.789,33.7497,33.7693,157600.0
2014-06-11 10:20:00,34.41,34.42,34.38,34.38,3600.0,33.7791,33.789,33.7497,33.7497,3600.0
2014-06-11 10:25:00,34.37,34.37,34.3,34.31,9000.0,33.7399,33.7399,33.6712,33.681,9000.0
2014-06-11 10:30:00,34.29,34.33,34.27,34.31,15000.0,33.6613,33.7006,33.6417,33.681,15000.0
2014-06-11 10:35:00,34.3,34.34,34.29,34.34,9100.0,33.6712,33.7104,33.6613,33.7104,9100.0
2014-06-11 10:40:00,34.36,34.37,34.34,34.34,5000.0,33.7301,33.7399,33.7104,33.7104,5000.0
2014-06-11 10:45:00,34.36,34.37,34.35,34.35,5300.0,33.7301,33.7399,33.7202,33.7202,5300.0
2014-06-11 10:50:00,34.35,34.36,34.31,34.36,5600.0,33.7202,33.7301,33.681,33.7301,5600.0
2014-06-11 10:55:00,34.37,34.39,34.36,34.36,5000.0,33.7399,33.7595,33.7301,33.7301,5000.0
2014-06-11 11:00:00,34.36,34.42,34.36,34.41,2700.0,33.7301,33.789,33.7301,33.7791,2700.0
2014-06-11 11:05:00,34.41,34.5,34.41,34.46,17800.0,33.7791,33.8675,33.7791,33.8282,17800.0
2014-06-11 11:10:00,34.47,34.47,34.45,34.45,24500.0,33.838,33.838,33.8184,33.8184,24500.0
2014-06-11 11:15:00,34.43,34.44,34.37,34.42,19000.0,33.7988,33.8086,33.7399,33.789,19000.0
2014-06-11 11:20:00,34.42,34.45,34.42,34.43,5500.0,33.789,33.8184,33.789,33.7988,5500.0
2014-06-11 11:25:00,34.43,34.47,34.42,34.47,5000.0,33.7988,33.838,33.789,33.838,5000.0
2014-06-11 11:30:00,34.47,34.53,34.47,34.52,17800.0,33.838,33.8969,33.838,33.8871,17800.0
2014-06-11 11:35:00,34.51,34.53,34.49,34.52,12500.0,33.8773,33.8969,33.8577,33.8871,12500.0
2014-06-11 11:40:00,34.51,34.57,34.51,34.55,21900.0,33.8773,33.9362,33.8773,33.9166,21900.0
2014-06-11 11:45:00,34.55,34.57,34.54,34.54,7300.0,33.9166,33.9362,33.9068,33.9068,7300.0
2014-06-11 11:50:00,34.53,34.56,34.52,34.56,3900.0,33.8969,33.9264,33.8871,33.9264,3900.0
2014-06-11 11:55:00,34.56,34.57,34.55,34.57,5900.0,33.9264,33.9362,33.9166,33.9362,5900.0
2014-06-11 12:00:00,34.57,34.57,34.55,34.56,4300.0,33.9362,33.9362,33.9166,33.9264,4300.0
2014-06-11 12:05:00,34.56,34.58,34.56,34.56,4200.0,33.9264,33.946,33.9264,33.9264,4200.0
2014-06-11 12:10:00,34.57,34.58,34.57,34.57,6100.0,33.9362,33.946,33.9362,33.9362,6100.0
2014-06-11 12:15:00,34.57,34.58,34.55,34.56,8300.0,33.9362,33.946,33.9166,33.9264,8300.0
2014-06-11 12:20:00,34.57,34.58,34.57,34.58,2600.0,33.9362,33.946,33.9362,33.946,2600.0
2014-06-11 12:25:00,34.58,34.58,34.56,34.57,5200.0,33.946,33.946,33.9264,33.9362,5200.0
2014-06-11 12:30:00,34.58,34.6,34.56,34.59,33900.0,33.946,33.9657,33.9264,33.9558,33900.0
2014-06-11 12:35:00,34.59,34.61,34.59,34.6,2200.0,33.9558,33.9755,33.9558,33.9657,2200.0
2014-06-11 12:40:00,34.59,34.59,34.57,34.58,7100.0,33.9558,33.9558,33.9362,33.946,7100.0
2014-06-11 12:45:00,34.58,34.58,34.54,34.55,10900.0,33.946,33.946,33.9068,33.9166,10900.0
2014-06-11 12:50:00,34.55,34.55,34.54,34.55,2300.0,33.9166,33.9166,33.9068,33.9166,2300.0
2014-06-11 12:55:00,34.55,34.55,34.51,34.52,12100.0,33.9166,33.9166,33.8773,33.8871,12100.0
2014-06-11 13:00:00,34.52,34.52,34.46,34.46,7200.0,33.8871,33.8871,33.8282,33.8282,7200.0
2014-06-11 13:05:00,34.47,34.47,34.43,34.45,9300.0,33.838,33.838,33.7988,33.8184,9300.0
2014-06-11 13:10:00,34.44,34.47,34.44,34.46,6400.0,33.8086,33.838,33.8086,33.8282,6400.0
2014-06-11 13:15:00,34.46,34.49,34.46,34.48,5800.0,33.8282,33.8577,33.8282,33.8479,5800.0
2014-06-11 13:20:00,34.49,34.5,34.48,34.5,5100.0,33.8577,33.8675,33.8479,33.8675,5100.0
2014-06-11 13:25:00,34.5,34.51,34.5,34.5,9700.0,33.8675,33.8773,33.8675,33.8675,9700.0
2014-06-11 13:30:00,34.51,34.51,34.49,34.5,11400.0,33.8773,33.8773,33.8577,33.8675,11400.0
2014-06-11 13:35:00,34.49,34.5,34.46,34.47,13000.0,33.8577,33.8675,33.8282,33.838,13000.0
2014-06-11 13:40:00,34.47,34.49,34.46,34.49,5800.0,33.838,33.8577,33.8282,33.8577,5800.0
2014-06-11 13:45:00,34.48,34.49,34.47,34.47,17100.0,33.8479,33.8577,33.838,33.838,17100.0
2014-06-11 13:50:00,34.47,34.49,34.46,34.49,20700.0,33.838,33.8577,33.8282,33.8577,20700.0
2014-06-11 13:55:00,34.49,34.49,34.47,34.49,12700.0,33.8577,33.8577,33.838,33.8577,12700.0
2014-06-11 14:00:00,34.49,34.5,34.47,34.47,13200.0,33.8577,33.8675,33.838,33.838,13200.0
2014-06-11 14:05:00,34.48,34.48,34.43,34.44,19600.0,33.8479,33.8479,33.7988,33.8086,19600.0
2014-06-11 14:10:00,34.43,34.45,34.41,34.44,21000.0,33.7988,33.8184,33.7791,33.8086,21000.0
2014-06-11 14:15:00,34.44,34.47,34.44,34.47,17900.0,33.8086,33.838,33.8086,33.838,17900.0
2014-06-11 14:20:00,34.46,34.47,34.43,34.44,13100.0,33.8282,33.838,33.7988,33.8086,13100.0
2014-06-11 14:25:00,34.44,34.48,34.44,34.46,16000.0,33.8086,33.8479,33.8086,33.8282,16000.0
2014-06-11 14:30:00,34.47,34.48,34.45,34.46,10400.0,33.838,33.8479,33.8184,33.8282,10400.0
2014-06-11 14:35:00,34.45,34.46,34.44,34.45,8400.0,33.8184,33.8282,33.8086,33.8184,8400.0
2014-06-11 14:40:00,34.45,34.46,34.44,34.45,12400.0,33.8184,33.8282,33.8086,33.8184,12400.0
2014-06-11 14:45:00,34.45,34.48,34.45,34.45,43500.0,33.8184,33.8479,33.8184,33.8184,43500.0
2014-06-11 14:50:00,34.45,34.46,34.44,34.46,3900.0,33.8184,33.8282,33.8086,33.8282,3900.0
2014-06-11 14:55:00,34.45,34.46,34.44,34.45,10800.0,33.8184,33.8282,33.8086,33.8184,10800.0
2014-06-11 15:00:00,34.45,34.47,34.45,34.45,13000.0,33.8184,33.838,33.8184,33.8184,13000.0
2014-06-11 15:05:00,34.45,34.47,34.45,34.47,9800.0,33.8184,33.838,33.8184,33.838,9800.0
2014-06-11 15:10:00,34.47,34.5,34.47,34.49,18400.0,33.838,33.8675,33.838,33.8577,18400.0
2014-06-11 15:15:00,34.5,34.5,34.49,34.5,11500.0,33.8675,33.8675,33.8577,33.8675,11500.0
2014-06-11 15:20:00,34.5,34.51,34.49,34.51,17100.0,33.8675,33.8773,33.8577,33.8773,17100.0
2014-06-11 15:25:00,34.51,34.54,34.5,34.52,51400.0,33.8773,33.9068,33.8675,33.8871,51400.0
2014-06-11 15:30:00,34.53,34.54,34.52,34.53,30100.0,33.8969,33.9068,33.8871,33.8969,30100.0
2014-06-11 15:35:00,34.54,34.54,34.51,34.51,22300.0,33.9068,33.9068,33.8773,33.8773,22300.0
2014-06-11 15:40:00,34.51,34.52,34.5,34.5,27600.0,33.8773,33.8871,33.8675,33.8675,27600.0
2014-06-11 15:45:00,34.5,34.5,34.48,34.48,13300.0,33.8675,33.8675,33.8479,33.8479,13300.0
2014-06-11 15:50:00,34.48,34.49,34.48,34.48,12800.0,33.8479,33.8577,33.8479,33.8479,12800.0
2014-06-11 15:55:00,34.48,34.48,34.44,34.46,68800.0,33.8479,33.8479,33.8086,33.8282,68800.0
2014-06-12 09:30:00,34.38,34.44,34.25,34.26,21800.0,33.7497,33.8086,33.6221,33.6319,21800.0
2014-06-12 09:35:00,34.28,34.28,34.08,34.08,25000.0,33.6515,33.6515,33.4552,33.4552,25000.0
2014-06-12 09:40:00,34.1,34.11,34.02,34.04,22900.0,33.4748,33.4846,33.3963,33.4159,22900.0
2014-06-12 09:45:00,34.05,34.12,34.03,34.09,11900.0,33.4257,33.4945,33.4061,33.465,11900.0
2014-06-12 09:50:00,34.08,34.15,34.07,34.11,12300.0,33.4552,33.5239,33.4454,33.4846,12300.0
2014-06-12 09:55:00,34.1,34.1,34.05,34.08,4600.0,33.4748,33.4748,33.4257,33.4552,4600.0
2014-06-12 10:00:00,34.08,34.1,34.05,34.08,14800.0,33.4552,33.4748,33.4257,33.4552,14800.0
2014-06-12 10:05:00,34.09,34.15,34.05,34.14,14600.0,33.465,33.5239,33.4257,33.5141,14600.0
2014-06-12 10:10:00,34.14,34.15,34.09,34.11,6700.0,33.5141,33.5239,33.465,33.4846,6700.0
2014-06-12 10:15:00,34.1,34.12,34.02,34.1,11200.0,33.4748,33.4945,33.3963,33.4748,11200.0
2014-06-12 10:20:00,34.11,34.11,34.08,34.09,5500.0,33.4846,33.4846,33.4552,33.465,5500.0
2014-06-12 10:25:00,34.09,34.14,33.97,33.97,53800.0,33.465,33.5141,33.3472,33.3472,53800.0
2014-06-12 10:30:00,33.95,34.05,33.95,34.02,8200.0,33.3276,33.4257,33.3276,33.3963,8200.0
2014-06-12 10:35:00,34.02,34.04,33.96,34.0,9000.0,33.3963,33.4159,33.3374,33.3767,9000.0
2014-06-12 10:40:00,34.0,34.02,33.97,34.02,9100.0,33.3767,33.3963,33.3472,33.3963,9100.0
2014-06-12 10:45:00,34.02,34.05,34.01,34.05,21900.0,33.3963,33.4257,33.3865,33.4257,21900.0
2014-06-12 10:50:00,34.05,34.11,34.04,34.1,20300.0,33.4257,33.4846,33.4159,33.4748,20300.0
2014-06-12 10:55:00,34.09,34.09,34.06,34.06,11500.0,33.465,33.465,33.4356,33.4356,11500.0
2014-06-12 11:00:00,34.07,34.11,34.07,34.1,6500.0,33.4454,33.4846,33.4454,33.4748,6500.0
2014-06-12 11:05:00,34.09,34.11,34.08,34.1,14300.0,33.465,33.4846,33.4552,33.4748,14300.0
2014-06-12 11:10:00,34.1,34.12,34.09,34.11,13500.0,33.4748,33.4945,33.465,33.4846,13500.0
2014-06-12 11:15:00,34.11,34.14,34.1,34.1,10400.0,33.4846,33.5141,33.4748,33.4748,10400.0
2014-06-12 11:20:00,34.12,34.12,34.09,34.11,7800.0,33.4945,33.4945,33.465,33.4846,7800.0
2014-06-12 11:25:00,34.11,34.2,34.11,34.2,4300.0,33.4846,33.573,33.4846,33.573,4300.0
2014-06-12 11:30:00,34.2,34.23,34.2,34.22,5000.0,33.573,33.6024,33.573,33.5926,5000.0
2014-06-12 11:35:00,34.22,34.22,34.2,34.21,6400.0,33.5926,33.5926,33.573,33.5828,6400.0
2014-06-12 11:40:00,34.21,34.25,34.19,34.19,11000.0,33.5828,33.6221,33.5632,33.5632,11000.0
2014-06-12 11:45:00,34.2,34.21,34.19,34.21,6400.0,33.573,33.5828,33.5632,33.5828,6400.0
2014-06-12 11:50:00,34.21,34.23,34.18,34.2,7600.0,33.5828,33.6024,33.5534,33.573,7600.0
2014-06-12 11:55:00,34.19,34.21,34.18,34.2,5100.0,33.5632,33.5828,33.5534,33.573,5100.0
2014-06-12 12:00:00,34.2,34.22,34.18,34.2,12800.0,33.573,33.5926,33.5534,33.573,12800.0
2014-06-12 12:05:00,34.2,34.23,34.17,34.23,4900.0,33.573,33.6024,33.5435,33.6024,4900.0
2014-06-12 12:10:00,34.23,34.24,34.22,34.22,4500.0,33.6024,33.6123,33.5926,33.5926,4500.0
2014-06-12 12:15:00,34.21,34.21,34.17,34.17,3000.0,33.5828,33.5828,33.5435,33.5435,3000.0
2014-06-12 12:20:00,34.18,34.24,34.18,34.23,4000.0,33.5534,33.6123,33.5534,33.6024,4000.0
2014-06-12 12:25:00,34.23,34.25,34.22,34.23,14700.0,33.6024,33.6221,33.5926,33.6024,14700.0
2014-06-12 12:30:00,34.24,34.24,34.22,34.22,3200.0,33.6123,33.6123,33.5926,33.5926,3200.0
2014-06-12 12:35:00,34.21,34.23,34.21,34.22,5800.0,33.5828,33.6024,33.5828,33.5926,5800.0
2014-06-12 12:40:00,34.22,34.22,34.18,34.18,5200.0,33.5926,33.5926,33.5534,33.5534,5200.0
2014-06-12 12:45:00,34.17,34.17,34.13,34.15,13500.0,33.5435,33.5435,33.5043,33.5239,13500.0
2014-06-12 12:50:00,34.16,34.16,34.09,34.1,5900.0,33.5337,33.5337,33.465,33.4748,5900.0
2014-06-12 12:55:00,34.09,34.11,34.09,34.09,7300.0,33.465,33.4846,33.465,33.465,7300.0
2014-06-12 13:00:00,34.1,34.1,34.07,34.09,5900.0,33.4748,33.4748,33.4454,33.465,5900.0
2014-06-12 13:05:00,34.09,34.1,34.05,34.09,5600.0,33.465,33.4748,33.4257,33.465,5600.0
2014-06-12 13:10:00,34.08,34.11,34.06,34.07,8800.0,33.4552,33.4846,33.4356,33.4454,8800.0
2014-06-12 13:15:00,34.08,34.09,34.06,34.08,5700.0,33.4552,33.465,33.4356,33.4552,5700.0
2014-06-12 13:20:00,34.06,34.07,34.04,34.04,4000.0,33.4356,33.4454,33.4159,33.4159,4000.0
2014-06-12 13:25:00,34.05,34.07,34.02,34.04,6600.0,33.4257,33.4454,33.3963,33.4159,6600.0
2014-06-12 13:30:00,34.04,34.04,33.99,34.0,10800.0,33.4159,33.4159,33.3668,33.3767,10800.0
2014-06-12 13:35:00,33.99,34.01,33.98,34.01,4900.0,33.3668,33.3865,33.357,33.3865,4900.0
2014-06-12 13:40:00,34.01,34.04,33.99,34.01,10900.0,33.3865,33.4159,33.3668,33.3865,10900.0
2014-06-12 13:45:00,34.02,34.02,33.97,34.0,20800.0,33.3963,33.3963,33.3472,33.3767,20800.0
2014-06-12 13:50:00,33.99,33.99,33.88,33.88,12100.0,33.3668,33.3668,33.2589,33.2589,12100.0
2014-06-12 13:55:00,33.88,33.9,33.84,33.87,14200.0,33.2589,33.2785,33.2196,33.249,14200.0
2014-06-12 14:00:00,33.87,33.89,33.86,33.89,7000.0,33.249,33.2687,33.2392,33.2687,7000.0
2014-06-12 14:05:00,33.89,33.9,33.87,33.87,6200.0,33.2687,33.2785,33.249,33.249,6200.0
2014-06-12 14:10:00,33.88,33.91,33.87,33.9,3600.0,33.2589,33.2883,33.249,33.2785,3600.0
2014-06-12 14:15:00,33.9,33.95,33.9,33.92,6100.0,33.2785,33.3276,33.2785,33.2981,6100.0
2014-06-12 14:20:00,33.92,33.93,33.9,33.9,7400.0,33.2981,33.3079,33.2785,33.2785,7400.0
2014-06-12 14:25:00,33.9,33.92,33.9,33.91,5900.0,33.2785,33.2981,33.2785,33.2883,5900.0
2014-06-12 14:30:00,33.92,33.93,33.88,33.91,7200.0,33.2981,33.3079,33.2589,33.2883,7200.0
2014-06-12 14:35:00,33.91,33.93,33.88,33.91,7700.0,33.2883,33.3079,33.2589,33.2883,7700.0
2014-06-12 14:40:00,33.91,33.98,33.91,33.97,7800.0,33.2883,33.357,33.2883,33.3472,7800.0
2014-06-12 14:45:00,33.96,33.98,33.95,33.98,8100.0,33.3374,33.357,33.3276,33.357,8100.0
2014-06-12 14:50:00,33.98,33.98,33.95,33.97,7000.0,33.357,33.357,33.3276,33.3472,7000.0
2014-06-12 14:55:00,33.97,33.98,33.94,33.96,8700.0,33.3472,33.357,33.3178,33.3374,8700.0
2014-06-12 15:00:00,33.95,33.96,33.93,33.95,10300.0,33.3276,33.3374,33.3079,33.3276,10300.0
2014-06-12 15:05:00,33.95,33.95,33.91,33.91,7100.0,33.3276,33.3276,33.2883,33.2883,7100.0
2014-06-12 15:10:00,33.91,33.94,33.89,33.93,11200.0,33.2883,33.3178,33.2687,33.3079,11200.0
2014-06-12 15:15:00,33.93,33.95,33.93,33.95,12000.0,33.3079,33.3276,33.3079,33.3276,12000.0
2014-06-12 15:20:00,33.95,33.95,33.9,33.9,25800.0,33.3276,33.3276,33.2785,33.2785,25800.0
2014-06-12 15:25:00,33.91,33.91,33.86,33.86,12200.0,33.2883,33.2883,33.2392,33.2392,12200.0
2014-06-12 15:30:00,33.87,33.87,33.84,33.84,19400.0,33.249,33.249,33.2196,33.2196,19400.0
2014-06-12 15:35:00,33.84,33.85,33.79,33.79,33100.0,33.2196,33.2294,33.1705,33.1705,33100.0
2014-06-12 15:40:00,33.78,33.82,33.78,33.82,41400.0,33.1607,33.2,33.1607,33.2,41400.0
2014-06-12 15:45:00,33.82,33.85,33.81,33.85,54800.0,33.2,33.2294,33.1901,33.2294,54800.0
2014-06-12 15:50:00,33.84,33.85,33.83,33.85,40400.0,33.2196,33.2294,33.2098,33.2294,40400.0
2014-06-12 15:55:00,33.84,33.85,33.83,33.84,82300.0,33.2196,33.2294,33.2098,33.2196,82300.0
2014-06-13 09:30:00,33.83,33.97,33.76,33.76,27300.0,33.2098,33.3472,33.1411,33.1411,27300.0
2014-06-13 09:35:00,33.76,33.81,33.72,33.79,23500.0,33.1411,33.1901,33.1018,33.1705,23500.0
2014-06-13 09:40:00,33.8,33.8,33.75,33.75,16400.0,33.1803,33.1803,33.1312,33.1312,16400.0
2014-06-13 09:45:00,33.77,33.82,33.74,33.74,11500.0,33.1509,33.2,33.1214,33.1214,11500.0
2014-06-13 09:50:00,33.74,33.79,33.67,33.69,16400.0,33.1214,33.1705,33.0527,33.0723,16400.0
2014-06-13 09:55:00,33.68,33.68,33.58,33.59,21200.0,33.0625,33.0625,32.9644,32.9742,21200.0
2014-06-13 10:00:00,33.58,33.6,33.53,33.53,9000.0,32.9644,32.984,32.9153,32.9153,9000.0
2014-06-13 10:05:00,33.53,33.55,33.47,33.49,20100.0,32.9153,32.9349,32.8564,32.876,20100.0
2014-06-13 10:10:00,33.49,33.55,33.48,33.55,10400.0,32.876,32.9349,32.8662,32.9349,10400.0
2014-06-13 10:15:00,33.54,33.69,33.54,33.66,14500.0,32.9251,33.0723,32.9251,33.0429,14500.0
2014-06-13 10:20:00,33.66,33.69,33.64,33.68,19600.0,33.0429,33.0723,33.0233,33.0625,19600.0
2014-06-13 10:25:00,33.68,33.71,33.66,33.68,14800.0,33.0625,33.092,33.0429,33.0625,14800.0
2014-06-13 10:30:00,33.68,33.84,33.68,33.83,15200.0,33.0625,33.2196,33.0625,33.2098,15200.0
2014-06-13 10:35:00,33.84,33.89,33.84,33.85,11800.0,33.2196,33.2687,33.2196,33.2294,11800.0
2014-06-13 10:40:00,33.85,33.85,33.8,33.81,6400.0,33.2294,33.2294,33.1803,33.1901,6400.0
2014-06-13 10:45:00,33.81,33.82,33.75,33.76,16700.0,33.1901,33.2,33.1312,33.1411,16700.0
2014-06-13 10:50:00,33.76,33.79,33.76,33.78,4800.0,33.1411,33.1705,33.1411,33.1607,4800.0
2014-06-13 10:55:00,33.78,33.78,33.75,33.76,7900.0,33.1607,33.1607,33.1312,33.1411,7900.0
2014-06-13 11:00:00,33.77,33.79,33.74,33.76,4900.0,33.1509,33.1705,33.1214,33.1411,4900.0
2014-06-13 11:05:00,33.76,33.77,33.72,33.73,38600.0,33.1411,33.1509,33.1018,33.1116,38600.0
2014-06-13 11:10:00,33.73,33.73,33.66,33.66,30400.0,33.1116,33.1116,33.0429,33.0429,30400.0
2014-06-13 11:15:00,33.66,33.66,33.65,33.65,12500.0,33.0429,33.0429,33.0331,33.0331,12500.0
2014-06-13 11:20:00,33.65,33.65,33.62,33.63,8000.0,33.0331,33.0331,33.0036,33.0134,8000.0
2014-06-13 11:25:00,33.64,33.66,33.63,33.64,15600.0,33.0233,33.0429,33.0134,33.0233,15600.0
2014-06-13 11:30:00,33.64,33.64,33.57,33.58,15800.0,33.0233,33.0233,32.9545,32.9644,15800.0
2014-06-13 11:35:00,33.59,33.62,33.58,33.62,5900.0,32.9742,33.0036,32.9644,33.0036,5900.0
2014-06-13 11:40:00,33.62,33.62,33.59,33.61,6700.0,33.0036,33.0036,32.9742,32.9938,6700.0
2014-06-13 11:45:00,33.62,33.63,33.57,33.59,14000.0,33.0036,33.0134,32.9545,32.9742,14000.0
2014-06-13 11:50:00,33.59,33.64,33.59,33.63,9100.0,32.9742,33.0233,32.9742,33.0134,9100.0
2014-06-13 11:55:00,33.63,33.64,33.61,33.61,4300.0,33.0134,33.0233,32.9938,32.9938,4300.0
2014-06-13 12:00:00,33.62,33.63,33.62,33.63,1600.0,33.0036,33.0134,33.0036,33.0134,1600.0
2014-06-13 12:05:00,33.63,33.69,33.63,33.68,6500.0,33.0134,33.0723,33.0134,33.0625,6500.0
2014-06-13 12:10:00,33.68,33.68,33.66,33.66,2800.0,33.0625,33.0625,33.0429,33.0429,2800.0
2014-06-13 12:15:00,33.66,33.71,33.66,33.7,6600.0,33.0429,33.092,33.0429,33.0822,6600.0
2014-06-13 12:20:00,33.7,33.72,33.7,33.71,11500.0,33.0822,33.1018,33.0822,33.092,11500.0
2014-06-13 12:25:00,33.71,33.72,33.69,33.7,7000.0,33.092,33.1018,33.0723,33.0822,7000.0
2014-06-13 12:30:00,33.69,33.69,33.67,33.67,4600.0,33.0723,33.0723,33.0527,33.0527,4600.0
2014-06-13 12:35:00,33.67,33.67,33.64,33.64,5500.0,33.0527,33.0527,33.0233,33.0233,5500.0
2014-06-13 12:40:00,33.64,33.65,33.63,33.65,12200.0,33.0233,33.0331,33.0134,33.0331,12200.0
2014-06-13 12:45:00,33.65,33.68,33.65,33.66,9600.0,33.0331,33.0625,33.0331,33.0429,9600.0
2014-06-13 12:50:00,33.65,33.66,33.64,33.65,16400.0,33.0331,33.0429,33.0233,33.0331,16400.0
2014-06-13 12:55:00,33.65,33.66,33.65,33.66,300.0,33.0331,33.0429,33.0331,33.0429,300.0
2014-06-13 13:00:00,33.65,33.69,33.65,33.68,4300.0,33.0331,33.0723,33.0331,33.0625,4300.0
2014-06-13 13:05:00,33.69,33.69,33.68,33.68,4400.0,33.0723,33.0723,33.0625,33.0625,4400.0
2014-06-13 13:10:00,33.69,33.69,33.65,33.65,5100.0,33.0723,33.0723,33.0331,33.0331,5100.0
2014-06-13 13:15:00,33.65,33.69,33.65,33.69,4300.0,33.0331,33.0723,33.0331,33.0723,4300.0
2014-06-13 13:20:00,33.7,33.7,33.68,33.69,8400.0,33.0822,33.0822,33.0625,33.0723,8400.0
2014-06-13 13:25:00,33.68,33.7,33.68,33.7,4900.0,33.0625,33.0822,33.0625,33.0822,4900.0
2014-06-13 13:30:00,33.71,33.72,33.66,33.68,6200.0,33.092,33.1018,33.0429,33.0625,6200.0
2014-06-13 13:35:00,33.67,33.7,33.67,33.68,18200.0,33.0527,33.0822,33.0527,33.0625,18200.0
2014-06-13 13:40:00,33.69,33.71,33.69,33.71,11400.0,33.0723,33.092,33.0723,33.092,11400.0
2014-06-13 13:45:00,33.7,33.75,33.7,33.75,9800.0,33.0822,33.1312,33.0822,33.1312,9800.0
2014-06-13 13:50:00,33.75,33.82,33.75,33.82,9800.0,33.1312,33.2,33.1312,33.2,9800.0
2014-06-13 13:55:00,33.82,33.82,33.78,33.79,8600.0,33.2,33.2,33.1607,33.1705,8600.0
2014-06-13 14:00:00,33.78,33.78,33.74,33.74,3300.0,33.1607,33.1607,33.1214,33.1214,3300.0
2014-06-13 14:05:00,33.73,33.75,33.73,33.75,3400.0,33.1116,33.1312,33.1116,33.1312,3400.0
2014-06-13 14:10:00,33.76,33.77,33.76,33.77,600.0,33.1411,33.1509,33.1411,33.1509,600.0
2014-06-13 14:15:00,33.77,33.8,33.77,33.79,8800.0,33.1509,33.1803,33.1509,33.1705,8800.0
2014-06-13 14:20:00,33.79,33.79,33.78,33.78,4600.0,33.1705,33.1705,33.1607,33.1607,4600.0
2014-06-13 14:25:00,33.78,33.79,33.77,33.79,7900.0,33.1607,33.1705,33.1509,33.1705,7900.0
2014-06-13 14:30:00,33.8,33.8,33.77,33.77,5600.0,33.1803,33.1803,33.1509,33.1509,5600.0
2014-06-13 14:35:00,33.77,33.79,33.76,33.79,29400.0,33.1509,33.1705,33.1411,33.1705,29400.0
2014-06-13 14:40:00,33.79,33.83,33.79,33.82,17900.0,33.1705,33.2098,33.1705,33.2,17900.0
2014-06-13 14:45:00,33.83,33.85,33.82,33.85,8600.0,33.2098,33.2294,33.2,33.2294,8600.0
2014-06-13 14:50:00,33.85,33.85,33.84,33.85,6600.0,33.2294,33.2294,33.2196,33.2294,6600.0
2014-06-13 14:55:00,33.86,33.86,33.85,33.86,4800.0,33.2392,33.2392,33.2294,33.2392,4800.0
2014-06-13 15:00:00,33.86,33.88,33.86,33.87,27900.0,33.2392,33.2589,33.2392,33.249,27900.0
2014-06-13 15:05:00,33.87,33.91,33.87,33.91,4600.0,33.249,33.2883,33.249,33.2883,4600.0
2014-06-13 15:10:00,33.91,33.95,33.89,33.95,39500.0,33.2883,33.3276,33.2687,33.3276,39500.0
2014-06-13 15:15:00,33.95,33.95,33.88,33.89,12400.0,33.3276,33.3276,33.2589,33.2687,12400.0
2014-06-13 15:20:00,33.88,33.89,33.83,33.84,8100.0,33.2589,33.2687,33.2098,33.2196,8100.0
2014-06-13 15:25:00,33.83,33.84,33.8,33.81,22300.0,33.2098,33.2196,33.1803,33.1901,22300.0
2014-06-13 15:30:00,33.81,33.81,33.79,33.8,11700.0,33.1901,33.1901,33.1705,33.1803,11700.0
2014-06-13 15:35:00,33.8,33.88,33.8,33.88,21600.0,33.1803,33.2589,33.1803,33.2589,21600.0
2014-06-13 15:40:00,33.88,33.88,33.85,33.86,20800.0,33.2589,33.2589,33.2294,33.2392,20800.0
2014-06-13 15:45:00,33.85,33.87,33.81,33.85,52200.0,33.2294,33.249,33.1901,33.2294,52200.0
2014-06-13 15:50:00,33.85,33.88,33.84,33.87,34500.0,33.2294,33.2589,33.2196,33.249,34500.0
2014-06-13 15:55:00,33.87,33.91,33.86,33.91,55700.0,33.249,33.2883,33.2392,33.2883,55700.0
2014-06-16 09:30:00,33.89,33.89,33.78,33.79,20400.0,33.2687,33.2687,33.1607,33.1705,20400.0
2014-06-16 09:35:00,33.77,33.82,33.77,33.78,9800.0,33.1509,33.2,33.1509,33.1607,9800.0
2014-06-16 09:40:00,33.78,33.82,33.75,33.8,14400.0,33.1607,33.2,33.1312,33.1803,14400.0
2014-06-16 09:45:00,33.8,33.83,33.8,33.82,12900.0,33.1803,33.2098,33.1803,33.2,12900.0
2014-06-16 09:50:00,33.84,33.84,33.81,33.82,4200.0,33.2196,33.2196,33.1901,33.2,4200.0
2014-06-16 09:55:00,33.82,33.83,33.75,33.76,7200.0,33.2,33.2098,33.1312,33.1411,7200.0
2014-06-16 10:00:00,33.76,33.87,33.75,33.85,12700.0,33.1411,33.249,33.1312,33.2294,12700.0
2014-06-16 10:05:00,33.84,33.85,33.77,33.79,9300.0,33.2196,33.2294,33.1509,33.1705,9300.0
2014-06-16 10:10:00,33.79,33.86,33.79,33.81,7200.0,33.1705,33.2392,33.1705,33.1901,7200.0
2014-06-16 10:15:00,33.81,33.83,33.8,33.82,4300.0,33.1901,33.2098,33.1803,33.2,4300.0
2014-06-16 10:20:00,33.82,33.88,33.82,33.88,23700.0,33.2,33.2589,33.2,33.2589,23700.0
2014-06-16 10:25:00,33.89,33.89,33.84,33.85,19700.0,33.2687,33.2687,33.2196,33.2294,19700.0
2014-06-16 10:30:00,33.85,33.88,33.83,33.84,8500.0,33.2294,33.2589,33.2098,33.2196,8500.0
2014-06-16 10:35:00,33.84,33.88,33.84,33.86,10000.0,33.2196,33.2589,33.2196,33.2392,10000.0
2014-06-16 10:40:00,33.86,33.86,33.85,33.86,6100.0,33.2392,33.2392,33.2294,33.2392,6100.0
2014-06-16 10:45:00,33.87,33.87,33.84,33.86,5200.0,33.249,33.249,33.2196,33.2392,5200.0
2014-06-16 10:50:00,33.86,33.88,33.84,33.86,10500.0,33.2392,33.2589,33.2196,33.2392,10500.0
2014-06-16 10:55:00,33.87,33.89,33.85,33.87,10700.0,33.249,33.2687,33.2294,33.249,10700.0
2014-06-16 11:00:00,33.87,33.89,33.83,33.83,6600.0,33.249,33.2687,33.2098,33.2098,6600.0
2014-06-16 11:05:00,33.83,33.83,33.76,33.76,13400.0,33.2098,33.2098,33.1411,33.1411,13400.0
2014-06-16 11:10:00,33.76,33.79,33.75,33.79,14600.0,33.1411,33.1705,33.1312,33.1705,14600.0
2014-06-16 11:15:00,33.78,33.79,33.76,33.77,16200.0,33.1607,33.1705,33.1411,33.1509,16200.0
2014-06-16 11:20:00,33.77,33.77,33.74,33.77,11500.0,33.1509,33.1509,33.1214,33.1509,11500.0
2014-06-16 11:25:00,33.77,33.77,33.76,33.77,4700.0,33.1509,33.1509,33.1411,33.1509,4700.0
2014-06-16 11:30:00,33.76,33.77,33.69,33.69,10600.0,33.1411,33.1509,33.0723,33.0723,10600.0
2014-06-16 11:35:00,33.69,33.69,33.66,33.68,9500.0,33.0723,33.0723,33.0429,33.0625,9500.0
2014-06-16 11:40:00,33.67,33.7,33.66,33.7,4500.0,33.0527,33.0822,33.0429,33.0822,4500.0
2014-06-16 11:45:00,33.7,33.71,33.68,33.68,3200.0,33.0822,33.092,33.0625,33.0625,3200.0
2014-06-16 11:50:00,33.69,33.7,33.68,33.68,6100.0,33.0723,33.0822,33.0625,33.0625,6100.0
2014-06-16 11:55:00,33.69,33.7,33.69,33.7,900.0,33.0723,33.0822,33.0723,33.0822,900.0
2014-06-16 12:00:00,33.7,33.7,33.69,33.7,6800.0,33.0822,33.0822,33.0723,33.0822,6800.0
2014-06-16 12:05:00,33.7,33.72,33.69,33.71,5600.0,33.0822,33.1018,33.0723,33.092,5600.0
2014-06-16 12:10:00,33.72,33.77,33.72,33.77,7200.0,33.1018,33.1509,33.1018,33.1509,7200.0
2014-06-16 12:15:00,33.77,33.79,33.76,33.76,7100.0,33.1509,33.1705,33.1411,33.1411,7100.0
2014-06-16 12:20:00,33.76,33.79,33.76,33.79,6300.0,33.1411,33.1705,33.1411,33.1705,6300.0
2014-06-16 12:25:00,33.79,33.8,33.79,33.79,3100.0,33.1705,33.1803,33.1705,33.1705,3100.0
2014-06-16 12:30:00,33.8,33.83,33.8,33.81,21700.0,33.1803,33.2098,33.1803,33.1901,21700.0
2014-06-16 12:35:00,33.81,33.81,33.79,33.8,2700.0,33.1901,33.1901,33.1705,33.1803,2700.0
2014-06-16 12:40:00,33.8,33.81,33.8,33.81,1200.0,33.1803,33.1901,33.1803,33.1901,1200.0
2014-06-16 12:45:00,33.81,33.81,33.79,33.8,4200.0,33.1901,33.1901,33.1705,33.1803,4200.0
2014-06-16 12:50:00,33.8,33.85,33.8,33.84,3000.0,33.1803,33.2294,33.1803,33.2196,3000.0
2014-06-16 12:55:00,33.83,33.85,33.83,33.84,2500.0,33.2098,33.2294,33.2098,33.2196,2500.0
2014-06-16 13:00:00,33.84,33.86,33.82,33.86,8900.0,33.2196,33.2392,33.2,33.2392,8900.0
2014-06-16 13:05:00,33.87,33.89,33.86,33.88,3500.0,33.249,33.2687,33.2392,33.2589,3500.0
2014-06-16 13:10:00,33.88,33.89,33.87,33.89,9100.0,33.2589,33.2687,33.249,33.2687,9100.0
2014-06-16 13:15:00,33.88,33.89,33.88,33.89,3000.0,33.2589,33.2687,33.2589,33.2687,3000.0
2014-06-16 13:20:00,33.9,33.91,33.89,33.9,7600.0,33.2785,33.2883,33.2687,33.2785,7600.0
2014-06-16 13:25:00,33.9,33.94,33.9,33.94,12800.0,33.2785,33.3178,33.2785,33.3178,12800.0
2014-06-16 13:30:00,33.95,33.96,33.95,33.95,12400.0,33.3276,33.3374,33.3276,33.3276,12400.0
2014-06-16 13:35:00,33.96,34.01,33.95,33.99,36100.0,33.3374,33.3865,33.3276,33.3668,36100.0
2014-06-16 13:40:00,33.99,33.99,33.98,33.98,6100.0,33.3668,33.3668,33.357,33.357,6100.0
2014-06-16 13:45:00,33.98,33.98,33.97,33.97,7400.0,33.357,33.357,33.3472,33.3472,7400.0
2014-06-16 13:50:00,33.97,33.97,33.93,33.93,10500.0,33.3472,33.3472,33.3079,33.3079,10500.0
2014-06-16 13:55:00,33.93,33.93,33.9,33.91,5700.0,33.3079,33.3079,33.2785,33.2883,5700.0
2014-06-16 14:00:00,33.9,33.91,33.89,33.89,10600.0,33.2785,33.2883,33.2687,33.2687,10600.0
2014-06-16 14:05:00,33.89,33.89,33.86,33.88,4600.0,33.2687,33.2687,33.2392,33.2589,4600.0
2014-06-16 14:10:00,33.88,33.88,33.85,33.85,4300.0,33.2589,33.2589,33.2294,33.2294,4300.0
2014-06-16 14:15:00,33.85,33.85,33.84,33.84,4300.0,33.2294,33.2294,33.2196,33.2196,4300.0
2014-06-16 14:20:00,33.83,33.86,33.83,33.84,16500.0,33.2098,33.2392,33.2098,33.2196,16500.0
2014-06-16 14:25:00,33.83,33.83,33.8,33.8,9400.0,33.2098,33.2098,33.1803,33.1803,9400.0
2014-06-16 14:30:00,33.8,33.82,33.77,33.77,25200.0,33.1803,33.2,33.1509,33.1509,25200.0
2014-06-16 14:35:00,33.77,33.79,33.77,33.77,9500.0,33.1509,33.1705,33.1509,33.1509,9500.0
2014-06-16 14:40:00,33.76,33.77,33.76,33.77,8400.0,33.1411,33.1509,33.1411,33.1509,8400.0
2014-06-16 14:45:00,33.78,33.8,33.77,33.79,5900.0,33.1607,33.1803,33.1509,33.1705,5900.0
2014-06-16 14:50:00,33.8,33.8,33.77,33.77,12300.0,33.1803,33.1803,33.1509,33.1509,12300.0
2014-06-16 14:55:00,33.77,33.78,33.77,33.77,8100.0,33.1509,33.1607,33.1509,33.1509,8100.0
2014-06-16 15:00:00,33.77,33.79,33.75,33.79,42200.0,33.1509,33.1705,33.1312,33.1705,42200.0
2014-06-16 15:05:00,33.78,33.8,33.78,33.8,8300.0,33.1607,33.1803,33.1607,33.1803,8300.0
2014-06-16 15:10:00,33.8,33.83,33.79,33.8,22300.0,33.1803,33.2098,33.1705,33.1803,22300.0
2014-06-16 15:15:00,33.8,33.8,33.78,33.8,17400.0,33.1803,33.1803,33.1607,33.1803,17400.0
2014-06-16 15:20:00,33.8,33.82,33.79,33.8,9200.0,33.1803,33.2,33.1705,33.1803,9200.0
2014-06-16 15:25:00,33.8,33.82,33.79,33.8,10800.0,33.1803,33.2,33.1705,33.1803,10800.0
2014-06-16 15:30:00,33.8,33.81,33.77,33.77,18700.0,33.1803,33.1901,33.1509,33.1509,18700.0
2014-06-16 15:35:00,33.77,33.77,33.76,33.76,20700.0,33.1509,33.1509,33.1411,33.1411,20700.0
2014-06-16 15:40:00,33.76,33.77,33.75,33.75,27000.0,33.1411,33.1509,33.1312,33.1312,27000.0
2014-06-16 15:45:00,33.75,33.77,33.75,33.75,36100.0,33.1312,33.1509,33.1312,33.1312,36100.0
2014-06-16 15:50:00,33.75,33.77,33.75,33.77,40800.0,33.1312,33.1509,33.1312,33.1509,40800.0
2014-06-16 15:55:00,33.78,33.79,33.75,33.79,97800.0,33.1607,33.1705,33.1312,33.1705,97800.0
2014-06-17 09:30:00,33.69,33.72,33.62,33.67,23900.0,33.0723,33.1018,33.0036,33.0527,23900.0
2014-06-17 09:35:00,33.65,33.67,33.58,33.61,17400.0,33.0331,33.0527,32.9644,32.9938,17400.0
2014-06-17 09:40:00,33.61,33.81,33.61,33.81,13700.0,32.9938,33.1901,32.9938,33.1901,13700.0
2014-06-17 09:45:00,33.82,33.87,33.78,33.8,7800.0,33.2,33.249,33.1607,33.1803,7800.0
2014-06-17 09:50:00,33.81,33.9,33.8,33.89,8200.0,33.1901,33.2785,33.1803,33.2687,8200.0
2014-06-17 09:55:00,33.89,33.99,33.88,33.99,21000.0,33.2687,33.3668,33.2589,33.3668,21000.0
2014-06-17 10:00:00,34.0,34.03,33.94,33.97,6700.0,33.3767,33.4061,33.3178,33.3472,6700.0
2014-06-17 10:05:00,33.97,34.13,33.97,34.11,15500.0,33.3472,33.5043,33.3472,33.4846,15500.0
2014-06-17 10:10:00,34.11,34.11,34.02,34.06,15600.0,33.4846,33.4846,33.3963,33.4356,15600.0
2014-06-17 10:15:00,34.06,34.13,34.06,34.13,25700.0,33.4356,33.5043,33.4356,33.5043,25700.0
2014-06-17 10:20:00,34.13,34.17,34.11,34.12,4500.0,33.5043,33.5435,33.4846,33.4945,4500.0
2014-06-17 10:25:00,34.13,34.16,34.11,34.12,18600.0,33.5043,33.5337,33.4846,33.4945,18600.0
2014-06-17 10:30:00,34.12,34.12,33.97,34.01,37000.0,33.4945,33.4945,33.3472,33.3865,37000.0
2014-06-17 10:35:00,34.01,34.02,34.0,34.02,5600.0,33.3865,33.3963,33.3767,33.3963,5600.0
2014-06-17 10:40:00,34.02,34.02,33.91,33.92,28600.0,33.3963,33.3963,33.2883,33.2981,28600.0
2014-06-17 10:45:00,33.92,33.93,33.77,33.77,22200.0,33.2981,33.3079,33.1509,33.1509,22200.0
2014-06-17 10:50:00,33.77,33.82,33.72,33.82,32300.0,33.1509,33.2,33.1018,33.2,32300.0
2014-06-17 10:55:00,33.82,33.89,33.82,33.87,11400.0,33.2,33.2687,33.2,33.249,11400.0
2014-06-17 11:00:00,33.87,33.88,33.82,33.83,17000.0,33.249,33.2589,33.2,33.2098,17000.0
2014-06-17 11:05:00,33.82,33.83,33.79,33.81,13400.0,33.2,33.2098,33.1705,33.1901,13400.0
2014-06-17 11:10:00,33.81,33.86,33.79,33.85,9800.0,33.1901,33.2392,33.1705,33.2294,9800.0
2014-06-17 11:15:00,33.85,33.87,33.81,33.83,18600.0,33.2294,33.249,33.1901,33.2098,18600.0
2014-06-17 11:20:00,33.84,33.98,33.83,33.98,27800.0,33.2196,33.357,33.2098,33.357,27800.0
2014-06-17 11:25:00,33.97,34.0,33.94,33.96,11300.0,33.3472,33.3767,33.3178,33.3374,11300.0
2014-06-17 11:30:00,33.96,33.98,33.94,33.96,5200.0,33.3374,33.357,33.3178,33.3374,5200.0
2014-06-17 11:35:00,33.96,34.03,33.96,34.01,6700.0,33.3374,33.4061,33.3374,33.3865,6700.0
2014-06-17 11:40:00,34.0,34.0,33.95,33.95,2900.0,33.3767,33.3767,33.3276,33.3276,2900.0
2014-06-17 11:45:00,33.96,33.98,33.95,33.95,12400.0,33.3374,33.357,33.3276,33.3276,12400.0
2014-06-17 11:50:00,33.95,33.97,33.95,33.97,5900.0,33.3276,33.3472,33.3276,33.3472,5900.0
2014-06-17 11:55:00,33.97,34.04,33.97,34.04,6100.0,33.3472,33.4159,33.3472,33.4159,6100.0
2014-06-17 12:00:00,34.02,34.05,34.01,34.05,6400.0,33.3963,33.4257,33.3865,33.4257,6400.0
2014-06-17 12:05:00,34.05,34.05,34.03,34.03,1900.0,33.4257,33.4257,33.4061,33.4061,1900.0
2014-06-17 12:10:00,34.03,34.04,34.02,34.04,3300.0,33.4061,33.4159,33.3963,33.4159,3300.0
2014-06-17 12:15:00,34.03,34.05,34.03,34.05,6600.0,33.4061,33.4257,33.4061,33.4257,6600.0
2014-06-17 12:20:00,34.05,34.07,34.04,34.06,6200.0,33.4257,33.4454,33.4159,33.4356,6200.0
2014-06-17 12:25:00,34.06,34.06,34.03,34.04,5400.0,33.4356,33.4356,33.4061,33.4159,5400.0
2014-06-17 12:30:00,34.04,34.06,34.04,34.04,4000.0,33.4159,33.4356,33.4159,33.4159,4000.0
2014-06-17 12:35:00,34.04,34.07,34.04,34.06,6400.0,33.4159,33.4454,33.4159,33.4356,6400.0
2014-06-17 12:40:00,34.06,34.09,34.06,34.07,2300.0,33.4356,33.465,33.4356,33.4454,2300.0
2014-06-17 12:45:00,34.06,34.08,34.05,34.08,4000.0,33.4356,33.4552,33.4257,33.4552,4000.0
2014-06-17 12:50:00,34.08,34.08,34.05,34.07,4400.0,33.4552,33.4552,33.4257,33.4454,4400.0
2014-06-17 12:55:00,34.08,34.08,34.04,34.07,4700.0,33.4552,33.4552,33.4159,33.4454,4700.0
2014-06-17 13:00:00,34.07,34.07,34.04,34.06,16500.0,33.4454,33.4454,33.4159,33.4356,16500.0
2014-06-17 13:05:00,34.05,34.06,34.04,34.06,9600.0,33.4257,33.4356,33.4159,33.4356,9600.0
2014-06-17 13:10:00,34.06,34.08,34.04,34.07,3000.0,33.4356,33.4552,33.4159,33.4454,3000.0
2014-06-17 13:15:00,34.06,34.09,34.06,34.09,3500.0,33.4356,33.465,33.4356,33.465,3500.0
2014-06-17 13:20:00,34.09,34.1,34.06,34.06,4600.0,33.465,33.4748,33.4356,33.4356,4600.0
2014-06-17 13:25:00,34.06,34.08,34.04,34.08,10400.0,33.4356,33.4552,33.4159,33.4552,10400.0
2014-06-17 13:30:00,34.09,34.13,34.09,34.09,9500.0,33.465,33.5043,33.465,33.465,9500.0
2014-06-17 13:35:00,34.09,34.12,34.05,34.12,9600.0,33.465,33.4945,33.4257,33.4945,9600.0
2014-06-17 13:40:00,34.12,34.13,34.09,34.09,7600.0,33.4945,33.5043,33.465,33.465,7600.0
2014-06-17 13:45:00,34.1,34.11,34.08,34.08,6500.0,33.4748,33.4846,33.4552,33.4552,6500.0
2014-06-17 13:50:00,34.08,34.09,34.05,34.06,6100.0,33.4552,33.465,33.4257,33.4356,6100.0
2014-06-17 13:55:00,34.06,34.07,34.04,34.06,5500.0,33.4356,33.4454,33.4159,33.4356,5500.0
2014-06-17 14:00:00,34.05,34.05,34.0,34.0,6900.0,33.4257,33.4257,33.3767,33.3767,6900.0
2014-06-17 14:05:00,33.99,34.01,33.96,33.96,3500.0,33.3668,33.3865,33.3374,33.3374,3500.0
2014-06-17 14:10:00,33.95,33.95,33.93,33.94,9200.0,33.3276,33.3276,33.3079,33.3178,9200.0
2014-06-17 14:15:00,33.96,33.98,33.96,33.98,5900.0,33.3374,33.357,33.3374,33.357,5900.0
2014-06-17 14:20:00,33.97,34.03,33.97,34.01,12900.0,33.3472,33.4061,33.3472,33.3865,12900.0
2014-06-17 14:25:00,33.99,34.0,33.97,33.98,12500.0,33.3668,33.3767,33.3472,33.357,12500.0
2014-06-17 14:30:00,33.97,33.98,33.97,33.98,8600.0,33.3472,33.357,33.3472,33.357,8600.0
2014-06-17 14:35:00,33.98,33.99,33.97,33.97,10600.0,33.357,33.3668,33.3472,33.3472,10600.0
2014-06-17 14:40:00,33.97,33.98,33.93,33.96,19500.0,33.3472,33.357,33.3079,33.3374,19500.0
2014-06-17 14:45:00,33.96,33.98,33.95,33.96,5600.0,33.3374,33.357,33.3276,33.3374,5600.0
2014-06-17 14:50:00,33.96,33.98,33.96,33.96,7600.0,33.3374,33.357,33.3374,33.3374,7600.0
2014-06-17 14:55:00,33.96,33.98,33.96,33.98,8600.0,33.3374,33.357,33.3374,33.357,8600.0
2014-06-17 15:00:00,33.97,33.97,33.97,33.97,9500.0,33.3472,33.3472,33.3472,33.3472,9500.0
2014-06-17 15:05:00,33.97,33.97,33.96,33.97,9900.0,33.3472,33.3472,33.3374,33.3472,9900.0
2014-06-17 15:10:00,33.97,33.98,33.97,33.97,13200.0,33.3472,33.357,33.3472,33.3472,13200.0
2014-06-17 15:15:00,33.97,33.97,33.96,33.97,14300.0,33.3472,33.3472,33.3374,33.3472,14300.0
2014-06-17 15:20:00,33.97,33.97,33.96,33.97,8500.0,33.3472,33.3472,33.3374,33.3472,8500.0
2014-06-17 15:25:00,33.97,33.98,33.94,33.95,26100.0,33.3472,33.357,33.3178,33.3276,26100.0
2014-06-17 15:30:00,33.94,33.94,33.9,33.91,15400.0,33.3178,33.3178,33.2785,33.2883,15400.0
2014-06-17 15:35:00,33.9,33.91,33.9,33.9,10100.0,33.2785,33.2883,33.2785,33.2785,10100.0
2014-06-17 15:40:00,33.91,33.95,33.9,33.94,12800.0,33.2883,33.3276,33.2785,33.3178,12800.0
2014-06-17 15:45:00,33.94,33.94,33.9,33.9,27300.0,33.3178,33.3178,33.2785,33.2785,27300.0
2014-06-17 15:50:00,33.9,33.92,33.9,33.91,34900.0,33.2785,33.2981,33.2785,33.2883,34900.0
2014-06-17 15:55:00,33.92,33.95,33.92,33.94,48800.0,33.2981,33.3276,33.2981,33.3178,48800.0
2014-06-18 09:30:00,33.94,33.94,33.83,33.83,15000.0,33.3178,33.3178,33.2098,33.2098,15000.0
2014-06-18 09:35:00,33.82,33.82,33.66,33.79,12200.0,33.2,33.2,33.0429,33.1705,12200.0
2014-06-18 09:40:00,33.78,33.89,33.77,33.86,12900.0,33.1607,33.2687,33.1509,33.2392,12900.0
2014-06-18 09:45:00,33.88,33.89,33.83,33.87,8100.0,33.2589,33.2687,33.2098,33.249,8100.0
2014-06-18 09:50:00,33.87,33.88,33.81,33.81,15100.0,33.249,33.2589,33.1901,33.1901,15100.0
2014-06-18 09:55:00,33.81,33.85,33.8,33.81,6300.0,33.1901,33.2294,33.1803,33.1901,6300.0
2014-06-18 10:00:00,33.82,33.87,33.82,33.83,9600.0,33.2,33.249,33.2,33.2098,9600.0
2014-06-18 10:05:00,33.83,33.85,33.8,33.81,30100.0,33.2098,33.2294,33.1803,33.1901,30100.0
2014-06-18 10:10:00,33.81,33.83,33.77,33.78,8700.0,33.1901,33.2098,33.1509,33.1607,8700.0
2014-06-18 10:15:00,33.77,33.77,33.7,33.7,39300.0,33.1509,33.1509,33.0822,33.0822,39300.0
2014-06-18 10:20:00,33.7,33.71,33.68,33.7,9900.0,33.0822,33.092,33.0625,33.0822,9900.0
2014-06-18 10:25:00,33.71,33.73,33.7,33.71,16000.0,33.092,33.1116,33.0822,33.092,16000.0
2014-06-18 10:30:00,33.72,33.72,33.64,33.71,29600.0,33.1018,33.1018,33.0233,33.092,29600.0
2014-06-18 10:35:00,33.71,33.77,33.71,33.71,20900.0,33.092,33.1509,33.092,33.092,20900.0
2014-06-18 10:40:00,33.71,33.71,33.62,33.63,13500.0,33.092,33.092,33.0036,33.0134,13500.0
2014-06-18 10:45:00,33.62,33.76,33.62,33.75,19700.0,33.0036,33.1411,33.0036,33.1312,19700.0
2014-06-18 10:50:00,33.76,33.76,33.63,33.63,5600.0,33.1411,33.1411,33.0134,33.0134,5600.0
2014-06-18 10:55:00,33.62,33.62,33.6,33.61,6300.0,33.0036,33.0036,32.984,32.9938,6300.0
2014-06-18 11:00:00,33.6,33.63,33.59,33.63,9900.0,32.984,33.0134,32.9742,33.0134,9900.0
2014-06-18 11:05:00,33.64,33.65,33.62,33.62,3500.0,33.0233,33.0331,33.0036,33.0036,3500.0
2014-06-18 11:10:00,33.62,33.63,33.59,33.6,8700.0,33.0036,33.0134,32.9742,32.984,8700.0
2014-06-18 11:15:00,33.61,33.63,33.6,33.62,4200.0,32.9938,33.0134,32.984,33.0036,4200.0
2014-06-18 11:20:00,33.62,33.63,33.58,33.59,6600.0,33.0036,33.0134,32.9644,32.9742,6600.0
2014-06-18 11:25:00,33.58,33.59,33.56,33.57,3900.0,32.9644,32.9742,32.9447,32.9545,3900.0
2014-06-18 11:30:00,33.56,33.56,33.55,33.55,7100.0,32.9447,32.9447,32.9349,32.9349,7100.0
2014-06-18 11:35:00,33.56,33.59,33.56,33.56,8500.0,32.9447,32.9742,32.9447,32.9447,8500.0
2014-06-18 11:40:00,33.56,33.57,33.54,33.55,37300.0,32.9447,32.9545,32.9251,32.9349,37300.0
2014-06-18 11:45:00,33.55,33.59,33.54,33.55,13100.0,32.9349,32.9742,32.9251,32.9349,13100.0
2014-06-18 11:50:00,33.55,33.59,33.53,33.54,29100.0,32.9349,32.9742,32.9153,32.9251,29100.0
2014-06-18 11:55:00,33.54,33.55,33.52,33.53,8200.0,32.9251,32.9349,32.9055,32.9153,8200.0
2014-06-18 12:00:00,33.53,33.59,33.51,33.59,19700.0,32.9153,32.9742,32.8956,32.9742,19700.0
2014-06-18 12:05:00,33.58,33.6,33.56,33.58,13500.0,32.9644,32.984,32.9447,32.9644,13500.0
2014-06-18 12:10:00,33.59,33.59,33.58,33.59,2700.0,32.9742,32.9742,32.9644,32.9742,2700.0
2014-06-18 12:15:00,33.59,33.59,33.56,33.56,6400.0,32.9742,32.9742,32.9447,32.9447,6400.0
2014-06-18 12:20:00,33.56,33.56,33.54,33.54,18500.0,32.9447,32.9447,32.9251,32.9251,18500.0
2014-06-18 12:25:00,33.55,33.55,33.53,33.53,10900.0,32.9349,32.9349,32.9153,32.9153,10900.0
2014-06-18 12:30:00,33.53,33.54,33.53,33.53,3000.0,32.9153,32.9251,32.9153,32.9153,3000.0
2014-06-18 12:35:00,33.53,33.54,33.53,33.53,1700.0,32.9153,32.9251,32.9153,32.9153,1700.0
2014-06-18 12:40:00,33.53,33.57,33.53,33.57,6000.0,32.9153,32.9545,32.9153,32.9545,6000.0
2014-06-18 12:45:00,33.58,33.58,33.55,33.55,19400.0,32.9644,32.9644,32.9349,32.9349,19400.0
2014-06-18 12:50:00,33.56,33.59,33.55,33.59,6300.0,32.9447,32.9742,32.9349,32.9742,6300.0
2014-06-18 12:55:00,33.59,33.6,33.59,33.6,3100.0,32.9742,32.984,32.9742,32.984,3100.0
2014-06-18 13:00:00,33.6,33.63,33.6,33.63,2200.0,32.984,33.0134,32.984,33.0134,2200.0
2014-06-18 13:05:00,33.63,33.64,33.62,33.63,4700.0,33.0134,33.0233,33.0036,33.0134,4700.0
2014-06-18 13:10:00,33.63,33.63,33.61,33.62,3100.0,33.0134,33.0134,32.9938,33.0036,3100.0
2014-06-18 13:15:00,33.61,33.63,33.61,33.63,4400.0,32.9938,33.0134,32.9938,33.0134,4400.0
2014-06-18 13:20:00,33.63,33.64,33.63,33.64,1100.0,33.0134,33.0233,33.0134,33.0233,1100.0
2014-06-18 13:25:00,33.64,33.64,33.61,33.61,2700.0,33.0233,33.0233,32.9938,32.9938,2700.0
2014-06-18 13:30:00,33.6,33.6,33.55,33.58,9100.0,32.984,32.984,32.9349,32.9644,9100.0
2014-06-18 13:35:00,33.57,33.58,33.56,33.57,13400.0,32.9545,32.9644,32.9447,32.9545,13400.0
2014-06-18 13:40:00,33.57,33.58,33.55,33.55,4200.0,32.9545,32.9644,32.9349,32.9349,4200.0
2014-06-18 13:45:00,33.55,33.59,33.54,33.58,23100.0,32.9349,32.9742,32.9251,32.9644,23100.0
2014-06-18 13:50:00,33.57,33.61,33.57,33.6,5700.0,32.9545,32.9938,32.9545,32.984,5700.0
2014-06-18 13:55:00,33.61,33.61,33.59,33.59,13500.0,32.9938,32.9938,32.9742,32.9742,13500.0
2014-06-18 14:00:00,33.59,33.71,33.54,33.69,30600.0,32.9742,33.092,32.9251,33.0723,30600.0
2014-06-18 14:05:00,33.67,33.74,33.59,33.74,23500.0,33.0527,33.1214,32.9742,33.1214,23500.0
2014-06-18 14:10:00,33.73,33.79,33.73,33.79,9100.0,33.1116,33.1705,33.1116,33.1705,9100.0
2014-06-18 14:15:00,33.79,33.82,33.78,33.81,12300.0,33.1705,33.2,33.1607,33.1901,12300.0
2014-06-18 14:20:00,33.81,33.84,33.8,33.83,9900.0,33.1901,33.2196,33.1803,33.2098,9900.0
2014-06-18 14:25:00,33.83,33.84,33.8,33.83,8900.0,33.2098,33.2196,33.1803,33.2098,8900.0
2014-06-18 14:30:00,33.83,33.89,33.83,33.85,26800.0,33.2098,33.2687,33.2098,33.2294,26800.0
2014-06-18 14:35:00,33.86,33.88,33.83,33.84,15300.0,33.2392,33.2589,33.2098,33.2196,15300.0
2014-06-18 14:40:00,33.83,33.83,33.77,33.78,13400.0,33.2098,33.2098,33.1509,33.1607,13400.0
2014-06-18 14:45:00,33.78,33.79,33.77,33.78,17200.0,33.1607,33.1705,33.1509,33.1607,17200.0
2014-06-18 14:50:00,33.78,33.84,33.78,33.81,14800.0,33.1607,33.2196,33.1607,33.1901,14800.0
2014-06-18 14:55:00,33.81,33.84,33.79,33.81,20400.0,33.1901,33.2196,33.1705,33.1901,20400.0
2014-06-18 15:00:00,33.81,33.86,33.81,33.83,35500.0,33.1901,33.2392,33.1901,33.2098,35500.0
2014-06-18 15:05:00,33.83,33.89,33.83,33.86,12900.0,33.2098,33.2687,33.2098,33.2392,12900.0
2014-06-18 15:10:00,33.87,33.87,33.82,33.83,10000.0,33.249,33.249,33.2,33.2098,10000.0
2014-06-18 15:15:00,33.83,33.89,33.83,33.87,14400.0,33.2098,33.2687,33.2098,33.249,14400.0
2014-06-18 15:20:00,33.87,33.9,33.87,33.88,8700.0,33.249,33.2785,33.249,33.2589,8700.0
2014-06-18 15:25:00,33.88,33.91,33.86,33.9,13500.0,33.2589,33.2883,33.2392,33.2785,13500.0
2014-06-18 15:30:00,33.9,33.92,33.9,33.91,13600.0,33.2785,33.2981,33.2785,33.2883,13600.0
2014-06-18 15:35:00,33.91,33.97,33.9,33.97,13300.0,33.2883,33.3472,33.2785,33.3472,13300.0
2014-06-18 15:40:00,33.97,34.0,33.95,34.0,23600.0,33.3472,33.3767,33.3276,33.3767,23600.0
2014-06-18 15:45:00,33.99,34.03,33.98,33.99,34700.0,33.3668,33.4061,33.357,33.3668,34700.0
2014-06-18 15:50:00,34.0,34.0,33.98,33.98,20500.0,33.3767,33.3767,33.357,33.357,20500.0
2014-06-18 15:55:00,33.98,33.99,33.97,33.99,67000.0,33.357,33.3668,33.3472,33.3668,67000.0
2014-06-19 09:30:00,34.2,34.41,33.99,34.35,47600.0,33.573,33.7791,33.3668,33.7202,47600.0
2014-06-19 09:35:00,34.36,34.44,34.33,34.4,22800.0,33.7301,33.8086,33.7006,33.7693,22800.0
2014-06-19 09:40:00,34.39,34.5,34.39,34.47,25700.0,33.7595,33.8675,33.7595,33.838,25700.0
2014-06-19 09:45:00,34.46,34.49,34.25,34.25,19500.0,33.8282,33.8577,33.6221,33.6221,19500.0
2014-06-19 09:50:00,34.24,34.29,34.21,34.22,25100.0,33.6123,33.6613,33.5828,33.5926,25100.0
2014-06-19 09:55:00,34.23,34.24,34.19,34.22,7500.0,33.6024,33.6123,33.5632,33.5926,7500.0
2014-06-19 10:00:00,34.23,34.29,34.2,34.23,20100.0,33.6024,33.6613,33.573,33.6024,20100.0
2014-06-19 10:05:00,34.24,34.3,34.19,34.25,13100.0,33.6123,33.6712,33.5632,33.6221,13100.0
2014-06-19 10:10:00,34.24,34.29,34.2,34.21,12900.0,33.6123,33.6613,33.573,33.5828,12900.0
2014-06-19 10:15:00,34.21,34.23,34.19,34.22,8100.0,33.5828,33.6024,33.5632,33.5926,8100.0
2014-06-19 10:20:00,34.22,34.28,34.18,34.24,27900.0,33.5926,33.6515,33.5534,33.6123,27900.0
2014-06-19 10:25:00,34.23,34.27,34.2,34.27,20200.0,33.6024,33.6417,33.573,33.6417,20200.0
2014-06-19 10:30:00,34.28,34.29,34.19,34.28,33600.0,33.6515,33.6613,33.5632,33.6515,33600.0
2014-06-19 10:35:00,34.28,34.33,34.28,34.33,28600.0,33.6515,33.7006,33.6515,33.7006,28600.0
2014-06-19 10:40:00,34.33,34.42,34.33,34.41,11500.0,33.7006,33.789,33.7006,33.7791,11500.0
2014-06-19 10:45:00,34.41,34.41,34.34,34.36,8800.0,33.7791,33.7791,33.7104,33.7301,8800.0
2014-06-19 10:50:00,34.36,34.39,34.36,34.36,9000.0,33.7301,33.7595,33.7301,33.7301,9000.0
2014-06-19 10:55:00,34.36,34.43,34.33,34.4,13300.0,33.7301,33.7988,33.7006,33.7693,13300.0
2014-06-19 11:00:00,34.4,34.47,34.4,34.45,11800.0,33.7693,33.838,33.7693,33.8184,11800.0
2014-06-19 11:05:00,34.45,34.45,34.35,34.35,8800.0,33.8184,33.8184,33.7202,33.7202,8800.0
2014-06-19 11:10:00,34.34,34.37,34.33,34.34,10200.0,33.7104,33.7399,33.7006,33.7104,10200.0
2014-06-19 11:15:00,34.35,34.35,34.33,34.34,6900.0,33.7202,33.7202,33.7006,33.7104,6900.0
2014-06-19 11:20:00,34.34,34.34,34.28,34.29,20100.0,33.7104,33.7104,33.6515,33.6613,20100.0
2014-06-19 11:25:00,34.28,34.31,34.27,34.29,16600.0,33.6515,33.681,33.6417,33.6613,16600.0
2014-06-19 11:30:00,34.28,34.31,34.28,34.3,33900.0,33.6515,33.681,33.6515,33.6712,33900.0
2014-06-19 11:35:00,34.3,34.31,34.3,34.3,8900.0,33.6712,33.681,33.6712,33.6712,8900.0
2014-06-19 11:40:00,34.3,34.34,34.3,34.34,24900.0,33.6712,33.7104,33.6712,33.7104,24900.0
2014-06-19 11:45:00,34.34,34.41,34.34,34.41,4500.0,33.7104,33.7791,33.7104,33.7791,4500.0
2014-06-19 11:50:00,34.41,34.42,34.4,34.41,14400.0,33.7791,33.789,33.7693,33.7791,14400.0
2014-06-19 11:55:00,34.41,34.43,34.4,34.43,5400.0,33.7791,33.7988,33.7693,33.7988,5400.0
2014-06-19 12:00:00,34.44,34.49,34.44,34.46,14800.0,33.8086,33.8577,33.8086,33.8282,14800.0
2014-06-19 12:05:00,34.46,34.48,34.45,34.47,5800.0,33.8282,33.8479,33.8184,33.838,5800.0
2014-06-19 12:10:00,34.47,34.47,34.43,34.44,4700.0,33.838,33.838,33.7988,33.8086,4700.0
2014-06-19 12:15:00,34.43,34.43,34.41,34.42,6800.0,33.7988,33.7988,33.7791,33.789,6800.0
2014-06-19 12:20:00,34.41,34.41,34.36,34.38,4600.0,33.7791,33.7791,33.7301,33.7497,4600.0
2014-06-19 12:25:00,34.38,34.38,34.37,34.37,4200.0,33.7497,33.7497,33.7399,33.7399,4200.0
2014-06-19 12:30:00,34.36,34.37,34.36,34.37,3400.0,33.7301,33.7399,33.7301,33.7399,3400.0
2014-06-19 12:35:00,34.37,34.37,34.35,34.37,7300.0,33.7399,33.7399,33.7202,33.7399,7300.0
2014-06-19 12:40:00,34.37,34.38,34.35,34.36,4800.0,33.7399,33.7497,33.7202,33.7301,4800.0
2014-06-19 12:45:00,34.35,34.37,34.34,34.37,9300.0,33.7202,33.7399,33.7104,33.7399,9300.0
2014-06-19 12:50:00,34.38,34.38,34.36,34.37,5300.0,33.7497,33.7497,33.7301,33.7399,5300.0
2014-06-19 12:55:00,34.37,34.4,34.35,34.36,8400.0,33.7399,33.7693,33.7202,33.7301,8400.0
2014-06-19 13:00:00,34.36,34.36,34.31,34.32,17400.0,33.7301,33.7301,33.681,33.6908,17400.0
2014-06-19 13:05:00,34.32,34.33,34.31,34.33,5600.0,33.6908,33.7006,33.681,33.7006,5600.0
2014-06-19 13:10:00,34.32,34.33,34.25,34.25,10600.0,33.6908,33.7006,33.6221,33.6221,10600.0
2014-06-19 13:15:00,34.26,34.28,34.25,34.26,14100.0,33.6319,33.6515,33.6221,33.6319,14100.0
2014-06-19 13:20:00,34.26,34.26,34.21,34.23,6800.0,33.6319,33.6319,33.5828,33.6024,6800.0
2014-06-19 13:25:00,34.23,34.28,34.23,34.26,8300.0,33.6024,33.6515,33.6024,33.6319,8300.0
2014-06-19 13:30:00,34.27,34.31,34.25,34.29,20900.0,33.6417,33.681,33.6221,33.6613,20900.0
2014-06-19 13:35:00,34.3,34.34,34.29,34.31,10700.0,33.6712,33.7104,33.6613,33.681,10700.0
2014-06-19 13:40:00,34.31,34.35,34.31,34.33,6700.0,33.681,33.7202,33.681,33.7006,6700.0
2014-06-19 13:45:00,34.33,34.39,34.33,34.39,9000.0,33.7006,33.7595,33.7006,33.7595,9000.0
2014-06-19 13:50:00,34.39,34.41,34.37,34.37,8800.0,33.7595,33.7791,33.7399,33.7399,8800.0
2014-06-19 13:55:00,34.37,34.37,34.33,34.35,8800.0,33.7399,33.7399,33.7006,33.7202,8800.0
2014-06-19 14:00:00,34.34,34.4,34.33,34.4,14300.0,33.7104,33.7693,33.7006,33.7693,14300.0
2014-06-19 14:05:00,34.39,34.43,34.33,34.33,11600.0,33.7595,33.7988,33.7006,33.7006,11600.0
2014-06-19 14:10:00,34.34,34.35,34.32,34.34,7900.0,33.7104,33.7202,33.6908,33.7104,7900.0
2014-06-19 14:15:00,34.35,34.36,34.33,34.34,11100.0,33.7202,33.7301,33.7006,33.7104,11100.0
2014-06-19 14:20:00,34.34,34.36,34.32,34.36,14600.0,33.7104,33.7301,33.6908,33.7301,14600.0
2014-06-19 14:25:00,34.36,34.36,34.33,34.33,13100.0,33.7301,33.7301,33.7006,33.7006,13100.0
2014-06-19 14:30:00,34.33,34.33,34.3,34.32,13200.0,33.7006,33.7006,33.6712,33.6908,13200.0
2014-06-19 14:35:00,34.32,34.38,34.32,34.38,9200.0,33.6908,33.7497,33.6908,33.7497,9200.0
2014-06-19 14:40:00,34.37,34.39,34.35,34.38,11500.0,33.7399,33.7595,33.7202,33.7497,11500.0
2014-06-19 14:45:00,34.39,34.42,34.38,34.4,11500.0,33.7595,33.789,33.7497,33.7693,11500.0
2014-06-19 14:50:00,34.39,34.4,34.35,34.35,9700.0,33.7595,33.7693,33.7202,33.7202,9700.0
2014-06-19 14:55:00,34.36,34.37,34.34,34.35,5300.0,33.7301,33.7399,33.7104,33.7202,5300.0
2014-06-19 15:00:00,34.34,34.37,34.34,34.37,9700.0,33.7104,33.7399,33.7104,33.7399,9700.0
2014-06-19 15:05:00,34.37,34.37,34.35,34.36,9500.0,33.7399,33.7399,33.7202,33.7301,9500.0
2014-06-19 15:10:00,34.37,34.37,34.36,34.36,5300.0,33.7399,33.7399,33.7301,33.7301,5300.0
2014-06-19 15:15:00,34.36,34.41,34.36,34.41,37700.0,33.7301,33.7791,33.7301,33.7791,37700.0
2014-06-19 15:20:00,34.41,34.44,34.4,34.43,20900.0,33.7791,33.8086,33.7693,33.7988,20900.0
2014-06-19 15:25:00,34.43,34.48,34.43,34.48,17100.0,33.7988,33.8479,33.7988,33.8479,17100.0
2014-06-19 15:30:00,34.48,34.48,34.47,34.48,14600.0,33.8479,33.8479,33.838,33.8479,14600.0
2014-06-19 15:35:00,34.48,34.53,34.47,34.53,32300.0,33.8479,33.8969,33.838,33.8969,32300.0
2014-06-19 15:40:00,34.53,34.64,34.53,34.59,94300.0,33.8969,34.0049,33.8969,33.9558,94300.0
2014-06-19 15:45:00,34.59,34.61,34.55,34.55,68600.0,33.9558,33.9755,33.9166,33.9166,68600.0
2014-06-19 15:50:00,34.55,34.56,34.52,34.52,46300.0,33.9166,33.9264,33.8871,33.8871,46300.0
2014-06-19 15:55:00,34.53,34.56,34.51,34.53,124200.0,33.8969,33.9264,33.8773,33.8969,124200.0
2014-06-20 09:30:00,34.52,34.59,34.52,34.56,226600.0,33.8871,33.9558,33.8871,33.9264,226600.0
2014-06-20 09:35:00,34.55,34.56,34.45,34.54,13600.0,33.9166,33.9264,33.8184,33.9068,13600.0
2014-06-20 09:40:00,34.54,34.59,34.49,34.57,7500.0,33.9068,33.9558,33.8577,33.9362,7500.0
2014-06-20 09:45:00,34.55,34.65,34.55,34.64,7400.0,33.9166,34.0147,33.9166,34.0049,7400.0
2014-06-20 09:50:00,34.65,34.65,34.59,34.59,4400.0,34.0147,34.0147,33.9558,33.9558,4400.0
2014-06-20 09:55:00,34.59,34.61,34.53,34.56,6500.0,33.9558,33.9755,33.8969,33.9264,6500.0
2014-06-20 10:00:00,34.56,34.63,34.56,34.6,12800.0,33.9264,33.9951,33.9264,33.9657,12800.0
2014-06-20 10:05:00,34.59,34.7,34.57,34.64,47800.0,33.9558,34.0638,33.9362,34.0049,47800.0
2014-06-20 10:10:00,34.65,34.68,34.65,34.65,6700.0,34.0147,34.0442,34.0147,34.0147,6700.0
2014-06-20 10:15:00,34.66,34.67,34.61,34.61,7600.0,34.0246,34.0344,33.9755,33.9755,7600.0
2014-06-20 10:20:00,34.62,34.64,34.58,34.6,7500.0,33.9853,34.0049,33.946,33.9657,7500.0
2014-06-20 10:25:00,34.6,34.61,34.54,34.57,11800.0,33.9657,33.9755,33.9068,33.9362,11800.0
2014-06-20 10:30:00,34.57,34.6,34.57,34.58,2200.0,33.9362,33.9657,33.9362,33.946,2200.0
2014-06-20 10:35:00,34.58,34.6,34.58,34.6,8800.0,33.946,33.9657,33.946,33.9657,8800.0
2014-06-20 10:40:00,34.6,34.62,34.6,34.61,7000.0,33.9657,33.9853,33.9657,33.9755,7000.0
2014-06-20 10:45:00,34.61,34.62,34.61,34.61,5700.0,33.9755,33.9853,33.9755,33.9755,5700.0
2014-06-20 10:50:00,34.62,34.64,34.62,34.63,4600.0,33.9853,34.0049,33.9853,33.9951,4600.0
2014-06-20 10:55:00,34.64,34.68,34.64,34.65,4300.0,34.0049,34.0442,34.0049,34.0147,4300.0
2014-06-20 11:00:00,34.66,34.74,34.66,34.74,8700.0,34.0246,34.1031,34.0246,34.1031,8700.0
2014-06-20 11:05:00,34.73,34.74,34.71,34.73,4900.0,34.0933,34.1031,34.0736,34.0933,4900.0
2014-06-20 11:10:00,34.74,34.75,34.73,34.74,6800.0,34.1031,34.1129,34.0933,34.1031,6800.0
2014-06-20 11:15:00,34.73,34.76,34.72,34.73,13300.0,34.0933,34.1227,34.0835,34.0933,13300.0
2014-06-20 11:20:00,34.72,34.74,34.71,34.74,9400.0,34.0835,34.1031,34.0736,34.1031,9400.0
2014-06-20 11:25:00,34.73,34.75,34.72,34.72,7200.0,34.0933,34.1129,34.0835,34.0835,7200.0
2014-06-20 11:30:00,34.71,34.72,34.68,34.68,9100.0,34.0736,34.0835,34.0442,34.0442,9100.0
2014-06-20 11:35:00,34.68,34.71,34.68,34.7,7600.0,34.0442,34.0736,34.0442,34.0638,7600.0
2014-06-20 11:40:00,34.71,34.74,34.7,34.74,14400.0,34.0736,34.1031,34.0638,34.1031,14400.0
2014-06-20 11:45:00,34.74,34.78,34.74,34.77,15700.0,34.1031,34.1424,34.1031,34.1325,15700.0
2014-06-20 11:50:00,34.77,34.78,34.71,34.74,10100.0,34.1325,34.1424,34.0736,34.1031,10100.0
2014-06-20 11:55:00,34.74,34.75,34.69,34.71,5900.0,34.1031,34.1129,34.054,34.0736,5900.0
2014-06-20 12:00:00,34.71,34.72,34.68,34.72,9000.0,34.0736,34.0835,34.0442,34.0835,9000.0
2014-06-20 12:05:00,34.72,34.73,34.7,34.73,9500.0,34.0835,34.0933,34.0638,34.0933,9500.0
2014-06-20 12:10:00,34.73,34.74,34.73,34.74,5300.0,34.0933,34.1031,34.0933,34.1031,5300.0
2014-06-20 12:15:00,34.74,34.75,34.73,34.73,7600.0,34.1031,34.1129,34.0933,34.0933,7600.0
2014-06-20 12:20:00,34.73,34.74,34.73,34.74,3000.0,34.0933,34.1031,34.0933,34.1031,3000.0
2014-06-20 12:25:00,34.73,34.74,34.72,34.73,7300.0,34.0933,34.1031,34.0835,34.0933,7300.0
2014-06-20 12:30:00,34.73,34.73,34.72,34.73,2500.0,34.0933,34.0933,34.0835,34.0933,2500.0
2014-06-20 12:35:00,34.73,34.74,34.72,34.73,21100.0,34.0933,34.1031,34.0835,34.0933,21100.0
2014-06-20 12:40:00,34.73,34.75,34.72,34.74,3000.0,34.0933,34.1129,34.0835,34.1031,3000.0
2014-06-20 12:45:00,34.75,34.75,34.73,34.73,4200.0,34.1129,34.1129,34.0933,34.0933,4200.0
2014-06-20 12:50:00,34.73,34.73,34.7,34.7,6100.0,34.0933,34.0933,34.0638,34.0638,6100.0
2014-06-20 12:55:00,34.7,34.71,34.69,34.69,5400.0,34.0638,34.0736,34.054,34.054,5400.0
2014-06-20 13:00:00,34.7,34.7,34.67,34.68,6000.0,34.0638,34.0638,34.0344,34.0442,6000.0
2014-06-20 13:05:00,34.68,34.68,34.63,34.63,9400.0,34.0442,34.0442,33.9951,33.9951,9400.0
2014-06-20 13:10:00,34.63,34.68,34.63,34.67,17800.0,33.9951,34.0442,33.9951,34.0344,17800.0
2014-06-20 13:15:00,34.66,34.66,34.65,34.66,5300.0,34.0246,34.0246,34.0147,34.0246,5300.0
2014-06-20 13:20:00,34.67,34.67,34.65,34.67,6600.0,34.0344,34.0344,34.0147,34.0344,6600.0
2014-06-20 13:25:00,34.66,34.69,34.66,34.69,9200.0,34.0246,34.054,34.0246,34.054,9200.0
2014-06-20 13:30:00,34.69,34.7,34.68,34.7,8500.0,34.054,34.0638,34.0442,34.0638,8500.0
2014-06-20 13:35:00,34.7,34.71,34.69,34.71,5700.0,34.0638,34.0736,34.054,34.0736,5700.0
2014-06-20 13:40:00,34.71,34.72,34.7,34.72,11300.0,34.0736,34.0835,34.0638,34.0835,11300.0
2014-06-20 13:45:00,34.72,34.72,34.71,34.72,5200.0,34.0835,34.0835,34.0736,34.0835,5200.0
2014-06-20 13:50:00,34.72,34.72,34.66,34.66,9400.0,34.0835,34.0835,34.0246,34.0246,9400.0
2014-06-20 13:55:00,34.66,34.66,34.62,34.62,8300.0,34.0246,34.0246,33.9853,33.9853,8300.0
2014-06-20 14:00:00,34.62,34.62,34.6,34.6,6900.0,33.9853,33.9853,33.9657,33.9657,6900.0
2014-06-20 14:05:00,34.6,34.64,34.6,34.64,9200.0,33.9657,34.0049,33.9657,34.0049,9200.0
2014-06-20 14:10:00,34.64,34.65,34.63,34.65,6600.0,34.0049,34.0147,33.9951,34.0147,6600.0
2014-06-20 14:15:00,34.65,34.66,34.64,34.65,5800.0,34.0147,34.0246,34.0049,34.0147,5800.0
2014-06-20 14:20:00,34.66,34.66,34.65,34.66,2000.0,34.0246,34.0246,34.0147,34.0246,2000.0
2014-06-20 14:25:00,34.65,34.66,34.65,34.65,2800.0,34.0147,34.0246,34.0147,34.0147,2800.0
2014-06-20 14:30:00,34.65,34.66,34.62,34.62,14100.0,34.0147,34.0246,33.9853,33.9853,14100.0
2014-06-20 14:35:00,34.62,34.65,34.62,34.64,8200.0,33.9853,34.0147,33.9853,34.0049,8200.0
2014-06-20 14:40:00,34.64,34.65,34.62,34.62,8200.0,34.0049,34.0147,33.9853,33.9853,8200.0
2014-06-20 14:45:00,34.63,34.64,34.62,34.63,5300.0,33.9951,34.0049,33.9853,33.9951,5300.0
2014-06-20 14:50:00,34.64,34.65,34.63,34.63,6800.0,34.0049,34.0147,33.9951,33.9951,6800.0
2014-06-20 14:55:00,34.63,34.65,34.63,34.64,5200.0,33.9951,34.0147,33.9951,34.0049,5200.0
2014-06-20 15:00:00,34.64,34.64,34.61,34.62,11800.0,34.0049,34.0049,33.9755,33.9853,11800.0
2014-06-20 15:05:00,34.62,34.65,34.62,34.65,6500.0,33.9853,34.0147,33.9853,34.0147,6500.0
2014-06-20 15:10:00,34.65,34.66,34.65,34.66,5700.0,34.0147,34.0246,34.0147,34.0246,5700.0
2014-06-20 15:15:00,34.66,34.67,34.66,34.67,4600.0,34.0246,34.0344,34.0246,34.0344,4600.0
2014-06-20 15:20:00,34.66,34.67,34.64,34.65,13700.0,34.0246,34.0344,34.0049,34.0147,13700.0
2014-06-20 15:25:00,34.65,34.69,34.65,34.69,18500.0,34.0147,34.054,34.0147,34.054,18500.0
2014-06-20 15:30:00,34.69,34.71,34.68,34.71,16600.0,34.054,34.0736,34.0442,34.0736,16600.0
2014-06-20 15:35:00,34.71,34.75,34.71,34.75,15700.0,34.0736,34.1129,34.0736,34.1129,15700.0
2014-06-20 15:40:00,34.75,34.77,34.74,34.76,24300.0,34.1129,34.1325,34.1031,34.1227,24300.0
2014-06-20 15:45:00,34.76,34.77,34.71,34.76,78200.0,34.1227,34.1325,34.0736,34.1227,78200.0
2014-06-20 15:50:00,34.76,34.79,34.75,34.76,53500.0,34.1227,34.1522,34.1129,34.1227,53500.0
2014-06-20 15:55:00,34.76,34.78,34.76,34.77,81200.0,34.1227,34.1424,34.1227,34.1325,81200.0
2014-06-23 09:30:00,34.76,35.0,34.76,34.97,26800.0,34.1227,34.3583,34.1227,34.3289,26800.0
2014-06-23 09:35:00,35.0,35.0,34.88,34.89,13600.0,34.3583,34.3583,34.2405,34.2503,13600.0
2014-06-23 09:40:00,34.9,34.92,34.87,34.91,11800.0,34.2602,34.2798,34.2307,34.27,11800.0
2014-06-23 09:45:00,34.92,34.92,34.81,34.88,15100.0,34.2798,34.2798,34.1718,34.2405,15100.0
2014-06-23 09:50:00,34.87,34.98,34.87,34.95,22500.0,34.2307,34.3387,34.2307,34.3092,22500.0
2014-06-23 09:55:00,34.96,35.04,34.93,35.03,12400.0,34.3191,34.3976,34.2896,34.3878,12400.0
2014-06-23 10:00:00,35.04,35.12,35.02,35.11,30100.0,34.3976,34.4761,34.378,34.4663,30100.0
2014-06-23 10:05:00,35.11,35.13,35.04,35.1,22200.0,34.4663,34.4859,34.3976,34.4565,22200.0
2014-06-23 10:10:00,35.09,35.09,35.01,35.01,17700.0,34.4467,34.4467,34.3681,34.3681,17700.0
2014-06-23 10:15:00,35.0,35.04,34.98,34.98,20500.0,34.3583,34.3976,34.3387,34.3387,20500.0
2014-06-23 10:20:00,34.97,34.97,34.91,34.93,17100.0,34.3289,34.3289,34.27,34.2896,17100.0
2014-06-23 10:25:00,34.94,34.95,34.89,34.94,17500.0,34.2994,34.3092,34.2503,34.2994,17500.0
2014-06-23 10:30:00,34.94,34.96,34.9,34.93,11700.0,34.2994,34.3191,34.2602,34.2896,11700.0
2014-06-23 10:35:00,34.93,34.94,34.89,34.93,15500.0,34.2896,34.2994,34.2503,34.2896,15500.0
2014-06-23 10:40:00,34.92,34.93,34.89,34.9,10800.0,34.2798,34.2896,34.2503,34.2602,10800.0
2014-06-23 10:45:00,34.89,34.91,34.82,34.82,8300.0,34.2503,34.27,34.1816,34.1816,8300.0
2014-06-23 10:50:00,34.82,34.84,34.81,34.84,12100.0,34.1816,34.2013,34.1718,34.2013,12100.0
2014-06-23 10:55:00,34.84,34.89,34.84,34.89,12000.0,34.2013,34.2503,34.2013,34.2503,12000.0
2014-06-23 11:00:00,34.88,34.88,34.83,34.85,12100.0,34.2405,34.2405,34.1914,34.2111,12100.0
2014-06-23 11:05:00,34.85,34.87,34.79,34.81,17900.0,34.2111,34.2307,34.1522,34.1718,17900.0
2014-06-23 11:10:00,34.81,34.86,34.81,34.86,9000.0,34.1718,34.2209,34.1718,34.2209,9000.0
2014-06-23 11:15:00,34.86,34.86,34.83,34.84,17500.0,34.2209,34.2209,34.1914,34.2013,17500.0
2014-06-23 11:20:00,34.84,34.88,34.84,34.87,10900.0,34.2013,34.2405,34.2013,34.2307,10900.0
2014-06-23 11:25:00,34.87,34.87,34.79,34.79,10000.0,34.2307,34.2307,34.1522,34.1522,10000.0
2014-06-23 11:30:00,34.79,34.79,34.73,34.76,22300.0,34.1522,34.1522,34.0933,34.1227,22300.0
2014-06-23 11:35:00,34.76,34.76,34.73,34.74,13300.0,34.1227,34.1227,34.0933,34.1031,13300.0
2014-06-23 11:40:00,34.74,34.77,34.69,34.69,12300.0,34.1031,34.1325,34.054,34.054,12300.0
2014-06-23 11:45:00,34.69,34.7,34.62,34.62,19100.0,34.054,34.0638,33.9853,33.9853,19100.0
2014-06-23 11:50:00,34.63,34.73,34.63,34.73,26100.0,33.9951,34.0933,33.9951,34.0933,26100.0
2014-06-23 11:55:00,34.73,34.74,34.71,34.71,13700.0,34.0933,34.1031,34.0736,34.0736,13700.0
2014-06-23 12:00:00,34.7,34.7,34.63,34.63,14400.0,34.0638,34.0638,33.9951,33.9951,14400.0
2014-06-23 12:05:00,34.63,34.64,34.6,34.62,18500.0,33.9951,34.0049,33.9657,33.9853,18500.0
2014-06-23 12:10:00,34.62,34.62,34.57,34.58,5400.0,33.9853,33.9853,33.9362,33.946,5400.0
2014-06-23 12:15:00,34.57,34.62,34.57,34.62,14900.0,33.9362,33.9853,33.9362,33.9853,14900.0
2014-06-23 12:20:00,34.61,34.65,34.6,34.64,14800.0,33.9755,34.0147,33.9657,34.0049,14800.0
2014-06-23 12:25:00,34.64,34.65,34.64,34.65,5100.0,34.0049,34.0147,34.0049,34.0147,5100.0
2014-06-23 12:30:00,34.64,34.68,34.64,34.68,8000.0,34.0049,34.0442,34.0049,34.0442,8000.0
2014-06-23 12:35:00,34.68,34.68,34.64,34.64,17700.0,34.0442,34.0442,34.0049,34.0049,17700.0
2014-06-23 12:40:00,34.64,34.65,34.64,34.64,7100.0,34.0049,34.0147,34.0049,34.0049,7100.0
2014-06-23 12:45:00,34.64,34.65,34.64,34.64,5400.0,34.0049,34.0147,34.0049,34.0049,5400.0
2014-06-23 12:50:00,34.64,34.65,34.64,34.64,7700.0,34.0049,34.0147,34.0049,34.0049,7700.0
2014-06-23 12:55:00,34.65,34.65,34.64,34.65,12000.0,34.0147,34.0147,34.0049,34.0147,12000.0
2014-06-23 13:00:00,34.64,34.65,34.64,34.64,6600.0,34.0049,34.0147,34.0049,34.0049,6600.0
2014-06-23 13:05:00,34.64,34.65,34.64,34.64,10500.0,34.0049,34.0147,34.0049,34.0049,10500.0
2014-06-23 13:10:00,34.64,34.64,34.57,34.57,13900.0,34.0049,34.0049,33.9362,33.9362,13900.0
2014-06-23 13:15:00,34.57,34.58,34.54,34.54,5000.0,33.9362,33.946,33.9068,33.9068,5000.0
2014-06-23 13:20:00,34.53,34.58,34.53,34.57,18400.0,33.8969,33.946,33.8969,33.9362,18400.0
2014-06-23 13:25:00,34.57,34.57,34.55,34.56,5400.0,33.9362,33.9362,33.9166,33.9264,5400.0
2014-06-23 13:30:00,34.56,34.61,34.55,34.61,23500.0,33.9264,33.9755,33.9166,33.9755,23500.0
2014-06-23 13:35:00,34.6,34.63,34.6,34.63,10100.0,33.9657,33.9951,33.9657,33.9951,10100.0
2014-06-23 13:40:00,34.62,34.63,34.62,34.62,4200.0,33.9853,33.9951,33.9853,33.9853,4200.0
2014-06-23 13:45:00,34.63,34.64,34.63,34.64,7800.0,33.9951,34.0049,33.9951,34.0049,7800.0
2014-06-23 13:50:00,34.64,34.65,34.63,34.65,11500.0,34.0049,34.0147,33.9951,34.0147,11500.0
2014-06-23 13:55:00,34.64,34.65,34.6,34.61,13400.0,34.0049,34.0147,33.9657,33.9755,13400.0
2014-06-23 14:00:00,34.61,34.61,34.59,34.59,20400.0,33.9755,33.9755,33.9558,33.9558,20400.0
2014-06-23 14:05:00,34.59,34.59,34.57,34.57,9800.0,33.9558,33.9558,33.9362,33.9362,9800.0
2014-06-23 14:10:00,34.57,34.6,34.57,34.59,13400.0,33.9362,33.9657,33.9362,33.9558,13400.0
2014-06-23 14:15:00,34.59,34.61,34.59,34.6,7000.0,33.9558,33.9755,33.9558,33.9657,7000.0
2014-06-23 14:20:00,34.61,34.63,34.6,34.63,8500.0,33.9755,33.9951,33.9657,33.9951,8500.0
2014-06-23 14:25:00,34.62,34.66,34.62,34.65,16800.0,33.9853,34.0246,33.9853,34.0147,16800.0
2014-06-23 14:30:00,34.64,34.65,34.63,34.65,7300.0,34.0049,34.0147,33.9951,34.0147,7300.0
2014-06-23 14:35:00,34.64,34.64,34.59,34.6,11900.0,34.0049,34.0049,33.9558,33.9657,11900.0
2014-06-23 14:40:00,34.6,34.6,34.59,34.59,8000.0,33.9657,33.9657,33.9558,33.9558,8000.0
2014-06-23 14:45:00,34.6,34.61,34.6,34.6,9000.0,33.9657,33.9755,33.9657,33.9657,9000.0
2014-06-23 14:50:00,34.61,34.62,34.59,34.62,14800.0,33.9755,33.9853,33.9558,33.9853,14800.0
2014-06-23 14:55:00,34.61,34.64,34.61,34.64,4300.0,33.9755,34.0049,33.9755,34.0049,4300.0
2014-06-23 15:00:00,34.64,34.64,34.62,34.62,12200.0,34.0049,34.0049,33.9853,33.9853,12200.0
2014-06-23 15:05:00,34.62,34.63,34.6,34.6,10500.0,33.9853,33.9951,33.9657,33.9657,10500.0
2014-06-23 15:10:00,34.61,34.61,34.6,34.6,12400.0,33.9755,33.9755,33.9657,33.9657,12400.0
2014-06-23 15:15:00,34.61,34.64,34.6,34.63,13800.0,33.9755,34.0049,33.9657,33.9951,13800.0
2014-06-23 15:20:00,34.64,34.64,34.61,34.61,11100.0,34.0049,34.0049,33.9755,33.9755,11100.0
2014-06-23 15:25:00,34.61,34.61,34.57,34.59,28500.0,33.9755,33.9755,33.9362,33.9558,28500.0
2014-06-23 15:30:00,34.59,34.59,34.58,34.59,11300.0,33.9558,33.9558,33.946,33.9558,11300.0
2014-06-23 15:35:00,34.59,34.6,34.57,34.59,31800.0,33.9558,33.9657,33.9362,33.9558,31800.0
2014-06-23 15:40:00,34.59,34.61,34.58,34.59,20600.0,33.9558,33.9755,33.946,33.9558,20600.0
2014-06-23 15:45:00,34.59,34.61,34.59,34.6,29100.0,33.9558,33.9755,33.9558,33.9657,29100.0
2014-06-23 15:50:00,34.6,34.61,34.58,34.59,32400.0,33.9657,33.9755,33.946,33.9558,32400.0
2014-06-23 15:55:00,34.59,34.63,34.58,34.61,100600.0,33.9558,33.9951,33.946,33.9755,100600.0
2014-06-24 09:30:00,34.5,34.56,34.5,34.54,22600.0,33.8675,33.9264,33.8675,33.9068,22600.0
2014-06-24 09:35:00,34.55,34.59,34.5,34.5,13100.0,33.9166,33.9558,33.8675,33.8675,13100.0
2014-06-24 09:40:00,34.51,34.51,34.31,34.33,20100.0,33.8773,33.8773,33.681,33.7006,20100.0
2014-06-24 09:45:00,34.34,34.34,34.21,34.23,20200.0,33.7104,33.7104,33.5828,33.6024,20200.0
2014-06-24 09:50:00,34.25,34.3,34.21,34.23,10600.0,33.6221,33.6712,33.5828,33.6024,10600.0
2014-06-24 09:55:00,34.24,34.25,34.17,34.19,7800.0,33.6123,33.6221,33.5435,33.5632,7800.0
2014-06-24 10:00:00,34.19,34.27,34.19,34.27,30000.0,33.5632,33.6417,33.5632,33.6417,30000.0
2014-06-24 10:05:00,34.27,34.34,34.26,34.29,12100.0,33.6417,33.7104,33.6319,33.6613,12100.0
2014-06-24 10:10:00,34.3,34.31,34.27,34.28,8200.0,33.6712,33.681,33.6417,33.6515,8200.0
2014-06-24 10:15:00,34.29,34.32,34.26,34.3,10200.0,33.6613,33.6908,33.6319,33.6712,10200.0
2014-06-24 10:20:00,34.29,34.29,34.25,34.25,5600.0,33.6613,33.6613,33.6221,33.6221,5600.0
2014-06-24 10:25:00,34.25,34.29,34.23,34.29,5600.0,33.6221,33.6613,33.6024,33.6613,5600.0
2014-06-24 10:30:00,34.3,34.31,34.29,34.29,7200.0,33.6712,33.681,33.6613,33.6613,7200.0
2014-06-24 10:35:00,34.3,34.34,34.29,34.34,17100.0,33.6712,33.7104,33.6613,33.7104,17100.0
2014-06-24 10:40:00,34.35,34.41,34.35,34.41,6800.0,33.7202,33.7791,33.7202,33.7791,6800.0
2014-06-24 10:45:00,34.42,34.48,34.42,34.44,20900.0,33.789,33.8479,33.789,33.8086,20900.0
2014-06-24 10:50:00,34.44,34.49,34.43,34.44,26100.0,33.8086,33.8577,33.7988,33.8086,26100.0
2014-06-24 10:55:00,34.44,34.48,34.43,34.48,18400.0,33.8086,33.8479,33.7988,33.8479,18400.0
2014-06-24 11:00:00,34.48,34.56,34.48,34.55,18100.0,33.8479,33.9264,33.8479,33.9166,18100.0
2014-06-24 11:05:00,34.56,34.57,34.55,34.56,17300.0,33.9264,33.9362,33.9166,33.9264,17300.0
2014-06-24 11:10:00,34.55,34.55,34.5,34.51,6100.0,33.9166,33.9166,33.8675,33.8773,6100.0
2014-06-24 11:15:00,34.52,34.54,34.51,34.54,5800.0,33.8871,33.9068,33.8773,33.9068,5800.0
2014-06-24 11:20:00,34.56,34.57,34.55,34.55,6400.0,33.9264,33.9362,33.9166,33.9166,6400.0
2014-06-24 11:25:00,34.55,34.58,34.55,34.58,3300.0,33.9166,33.946,33.9166,33.946,3300.0
2014-06-24 11:30:00,34.57,34.59,34.53,34.53,7000.0,33.9362,33.9558,33.8969,33.8969,7000.0
2014-06-24 11:35:00,34.52,34.54,34.51,34.52,7500.0,33.8871,33.9068,33.8773,33.8871,7500.0
2014-06-24 11:40:00,34.51,34.52,34.51,34.52,5900.0,33.8773,33.8871,33.8773,33.8871,5900.0
2014-06-24 11:45:00,34.52,34.53,34.51,34.51,6100.0,33.8871,33.8969,33.8773,33.8773,6100.0
2014-06-24 11:50:00,34.51,34.52,34.5,34.5,6000.0,33.8773,33.8871,33.8675,33.8675,6000.0
2014-06-24 11:55:00,34.5,34.51,34.49,34.5,5200.0,33.8675,33.8773,33.8577,33.8675,5200.0
2014-06-24 12:00:00,34.51,34.52,34.5,34.5,11400.0,33.8773,33.8871,33.8675,33.8675,11400.0
2014-06-24 12:05:00,34.5,34.51,34.5,34.51,5900.0,33.8675,33.8773,33.8675,33.8773,5900.0
2014-06-24 12:10:00,34.5,34.5,34.47,34.47,5300.0,33.8675,33.8675,33.838,33.838,5300.0
2014-06-24 12:15:00,34.46,34.46,34.43,34.44,5100.0,33.8282,33.8282,33.7988,33.8086,5100.0
2014-06-24 12:20:00,34.43,34.44,34.4,34.41,4300.0,33.7988,33.8086,33.7693,33.7791,4300.0
2014-06-24 12:25:00,34.41,34.44,34.39,34.44,16200.0,33.7791,33.8086,33.7595,33.8086,16200.0
2014-06-24 12:30:00,34.43,34.47,34.43,34.47,10400.0,33.7988,33.838,33.7988,33.838,10400.0
2014-06-24 12:35:00,34.47,34.47,34.46,34.46,900.0,33.838,33.838,33.8282,33.8282,900.0
2014-06-24 12:40:00,34.47,34.48,34.47,34.48,1800.0,33.838,33.8479,33.838,33.8479,1800.0
2014-06-24 12:45:00,34.48,34.5,34.45,34.5,11600.0,33.8479,33.8675,33.8184,33.8675,11600.0
2014-06-24 12:50:00,34.49,34.5,34.49,34.5,700.0,33.8577,33.8675,33.8577,33.8675,700.0
2014-06-24 12:55:00,34.49,34.5,34.48,34.49,12200.0,33.8577,33.8675,33.8479,33.8577,12200.0
2014-06-24 13:00:00,34.49,34.49,34.41,34.41,19700.0,33.8577,33.8577,33.7791,33.7791,19700.0
2014-06-24 13:05:00,34.41,34.41,34.36,34.38,7600.0,33.7791,33.7791,33.7301,33.7497,7600.0
2014-06-24 13:10:00,34.38,34.41,34.37,34.41,18900.0,33.7497,33.7791,33.7399,33.7791,18900.0
2014-06-24 13:15:00,34.41,34.42,34.39,34.4,18000.0,33.7791,33.789,33.7595,33.7693,18000.0
2014-06-24 13:20:00,34.4,34.4,34.33,34.35,7500.0,33.7693,33.7693,33.7006,33.7202,7500.0
2014-06-24 13:25:00,34.33,34.38,34.33,34.37,4600.0,33.7006,33.7497,33.7006,33.7399,4600.0
2014-06-24 13:30:00,34.37,34.41,34.37,34.4,5700.0,33.7399,33.7791,33.7399,33.7693,5700.0
2014-06-24 13:35:00,34.39,34.39,34.37,34.37,2500.0,33.7595,33.7595,33.7399,33.7399,2500.0
2014-06-24 13:40:00,34.38,34.39,34.34,34.34,5200.0,33.7497,33.7595,33.7104,33.7104,5200.0
2014-06-24 13:45:00,34.34,34.34,34.31,34.31,6300.0,33.7104,33.7104,33.681,33.681,6300.0
2014-06-24 13:50:00,34.32,34.35,34.32,34.34,5900.0,33.6908,33.7202,33.6908,33.7104,5900.0
2014-06-24 13:55:00,34.34,34.34,34.29,34.29,6700.0,33.7104,33.7104,33.6613,33.6613,6700.0
2014-06-24 14:00:00,34.28,34.33,34.28,34.33,3800.0,33.6515,33.7006,33.6515,33.7006,3800.0
2014-06-24 14:05:00,34.33,34.34,34.28,34.3,8200.0,33.7006,33.7104,33.6515,33.6712,8200.0
2014-06-24 14:10:00,34.29,34.34,34.29,34.33,2500.0,33.6613,33.7104,33.6613,33.7006,2500.0
2014-06-24 14:15:00,34.34,34.34,34.28,34.3,8400.0,33.7104,33.7104,33.6515,33.6712,8400.0
2014-06-24 14:20:00,34.31,34.32,34.24,34.25,5600.0,33.681,33.6908,33.6123,33.6221,5600.0
2014-06-24 14:25:00,34.25,34.26,34.22,34.22,7300.0,33.6221,33.6319,33.5926,33.5926,7300.0
2014-06-24 14:30:00,34.22,34.23,34.18,34.2,19400.0,33.5926,33.6024,33.5534,33.573,19400.0
2014-06-24 14:35:00,34.2,34.24,34.19,34.21,11300.0,33.573,33.6123,33.5632,33.5828,11300.0
2014-06-24 14:40:00,34.21,34.25,34.21,34.25,7600.0,33.5828,33.6221,33.5828,33.6221,7600.0
2014-06-24 14:45:00,34.24,34.24,34.2,34.21,14200.0,33.6123,33.6123,33.573,33.5828,14200.0
2014-06-24 14:50:00,34.22,34.22,34.17,34.2,41000.0,33.5926,33.5926,33.5435,33.573,41000.0
2014-06-24 14:55:00,34.21,34.27,34.21,34.23,15600.0,33.5828,33.6417,33.5828,33.6024,15600.0
2014-06-24 15:00:00,34.23,34.23,34.16,34.18,8500.0,33.6024,33.6024,33.5337,33.5534,8500.0
2014-06-24 15:05:00,34.18,34.18,34.13,34.15,26900.0,33.5534,33.5534,33.5043,33.5239,26900.0
2014-06-24 15:10:00,34.12,34.12,34.07,34.11,15600.0,33.4945,33.4945,33.4454,33.4846,15600.0
2014-06-24 15:15:00,34.1,34.13,34.09,34.09,10500.0,33.4748,33.5043,33.465,33.465,10500.0
2014-06-24 15:20:00,34.09,34.1,34.06,34.08,9900.0,33.465,33.4748,33.4356,33.4552,9900.0
2014-06-24 15:25:00,34.05,34.1,34.05,34.06,7500.0,33.4257,33.4748,33.4257,33.4356,7500.0
2014-06-24 15:30:00,34.07,34.1,34.02,34.02,10200.0,33.4454,33.4748,33.3963,33.3963,10200.0
2014-06-24 15:35:00,34.02,34.03,33.97,33.98,13700.0,33.3963,33.4061,33.3472,33.357,13700.0
2014-06-24 15:40:00,33.98,34.04,33.98,34.04,27600.0,33.357,33.4159,33.357,33.4159,27600.0
2014-06-24 15:45:00,34.04,34.08,34.03,34.05,25800.0,33.4159,33.4552,33.4061,33.4257,25800.0
2014-06-24 15:50:00,34.05,34.06,34.0,34.02,22600.0,33.4257,33.4356,33.3767,33.3963,22600.0
2014-06-24 15:55:00,34.03,34.07,34.01,34.02,44100.0,33.4061,33.4454,33.3865,33.3963,44100.0
2014-06-25 09:30:00,33.9,34.01,33.82,34.01,13200.0,33.2785,33.3865,33.2,33.3865,13200.0
2014-06-25 09:35:00,34.01,34.06,33.92,33.92,11200.0,33.3865,33.4356,33.2981,33.2981,11200.0
2014-06-25 09:40:00,33.94,33.98,33.87,33.98,7100.0,33.3178,33.357,33.249,33.357,7100.0
2014-06-25 09:45:00,34.01,34.01,33.91,33.92,17200.0,33.3865,33.3865,33.2883,33.2981,17200.0
2014-06-25 09:50:00,33.93,34.01,33.93,33.97,9100.0,33.3079,33.3865,33.3079,33.3472,9100.0
2014-06-25 09:55:00,33.96,33.98,33.9,33.91,3600.0,33.3374,33.357,33.2785,33.2883,3600.0
2014-06-25 10:00:00,33.9,33.92,33.8,33.81,19900.0,33.2785,33.2981,33.1803,33.1901,19900.0
2014-06-25 10:05:00,33.81,33.9,33.8,33.89,11500.0,33.1901,33.2785,33.1803,33.2687,11500.0
2014-06-25 10:10:00,33.89,33.97,33.88,33.97,11700.0,33.2687,33.3472,33.2589,33.3472,11700.0
2014-06-25 10:15:00,33.96,33.96,33.87,33.9,14600.0,33.3374,33.3374,33.249,33.2785,14600.0
2014-06-25 10:20:00,33.91,33.93,33.84,33.86,5800.0,33.2883,33.3079,33.2196,33.2392,5800.0
2014-06-25 10:25:00,33.85,33.91,33.84,33.89,16900.0,33.2294,33.2883,33.2196,33.2687,16900.0
2014-06-25 10:30:00,33.89,33.94,33.89,33.9,6100.0,33.2687,33.3178,33.2687,33.2785,6100.0
2014-06-25 10:35:00,33.89,33.91,33.87,33.91,8600.0,33.2687,33.2883,33.249,33.2883,8600.0
2014-06-25 10:40:00,33.9,33.92,33.9,33.92,5100.0,33.2785,33.2981,33.2785,33.2981,5100.0
2014-06-25 10:45:00,33.93,33.96,33.92,33.94,4500.0,33.3079,33.3374,33.2981,33.3178,4500.0
2014-06-25 10:50:00,33.94,34.05,33.93,34.05,28100.0,33.3178,33.4257,33.3079,33.4257,28100.0
2014-06-25 10:55:00,34.04,34.11,34.04,34.11,8800.0,33.4159,33.4846,33.4159,33.4846,8800.0
2014-06-25 11:00:00,34.11,34.21,34.11,34.17,29500.0,33.4846,33.5828,33.4846,33.5435,29500.0
2014-06-25 11:05:00,34.19,34.19,34.09,34.1,11200.0,33.5632,33.5632,33.465,33.4748,11200.0
2014-06-25 11:10:00,34.09,34.09,34.06,34.07,9300.0,33.465,33.465,33.4356,33.4454,9300.0
2014-06-25 11:15:00,34.07,34.08,34.0,34.0,12100.0,33.4454,33.4552,33.3767,33.3767,12100.0
2014-06-25 11:20:00,34.0,34.08,34.0,34.07,7500.0,33.3767,33.4552,33.3767,33.4454,7500.0
2014-06-25 11:25:00,34.08,34.09,33.99,34.0,16400.0,33.4552,33.465,33.3668,33.3767,16400.0
2014-06-25 11:30:00,34.0,34.01,33.93,33.97,26400.0,33.3767,33.3865,33.3079,33.3472,26400.0
2014-06-25 11:35:00,33.98,33.99,33.94,33.97,21300.0,33.357,33.3668,33.3178,33.3472,21300.0
2014-06-25 11:40:00,33.98,34.02,33.98,33.98,6700.0,33.357,33.3963,33.357,33.357,6700.0
2014-06-25 11:45:00,33.97,33.97,33.9,33.92,22400.0,33.3472,33.3472,33.2785,33.2981,22400.0
2014-06-25 11:50:00,33.92,33.97,33.91,33.96,16000.0,33.2981,33.3472,33.2883,33.3374,16000.0
2014-06-25 11:55:00,33.96,33.99,33.93,33.97,9200.0,33.3374,33.3668,33.3079,33.3472,9200.0
2014-06-25 12:00:00,33.96,34.0,33.96,33.97,5600.0,33.3374,33.3767,33.3374,33.3472,5600.0
2014-06-25 12:05:00,33.98,33.98,33.95,33.97,8000.0,33.357,33.357,33.3276,33.3472,8000.0
2014-06-25 12:10:00,33.97,33.97,33.95,33.96,3400.0,33.3472,33.3472,33.3276,33.3374,3400.0
2014-06-25 12:15:00,33.96,34.0,33.96,33.98,5500.0,33.3374,33.3767,33.3374,33.357,5500.0
2014-06-25 12:20:00,33.98,33.99,33.97,33.97,5000.0,33.357,33.3668,33.3472,33.3472,5000.0
2014-06-25 12:25:00,33.96,34.0,33.95,33.99,4600.0,33.3374,33.3767,33.3276,33.3668,4600.0
2014-06-25 12:30:00,33.99,34.0,33.97,34.0,16400.0,33.3668,33.3767,33.3472,33.3767,16400.0
2014-06-25 12:35:00,34.0,34.0,33.96,33.96,6400.0,33.3767,33.3767,33.3374,33.3374,6400.0
2014-06-25 12:40:00,33.97,34.01,33.97,33.98,13400.0,33.3472,33.3865,33.3472,33.357,13400.0
2014-06-25 12:45:00,33.97,33.98,33.96,33.98,2500.0,33.3472,33.357,33.3374,33.357,2500.0
2014-06-25 12:50:00,33.97,33.99,33.94,33.99,7100.0,33.3472,33.3668,33.3178,33.3668,7100.0
2014-06-25 12:55:00,33.98,34.01,33.98,34.0,4300.0,33.357,33.3865,33.357,33.3767,4300.0
2014-06-25 13:00:00,34.0,34.05,34.0,34.04,14200.0,33.3767,33.4257,33.3767,33.4159,14200.0
2014-06-25 13:05:00,34.04,34.06,34.02,34.02,18300.0,33.4159,33.4356,33.3963,33.3963,18300.0
2014-06-25 13:10:00,34.02,34.02,34.02,34.02,2800.0,33.3963,33.3963,33.3963,33.3963,2800.0
2014-06-25 13:15:00,34.02,34.02,33.98,34.0,38300.0,33.3963,33.3963,33.357,33.3767,38300.0
2014-06-25 13:20:00,34.0,34.07,33.99,34.06,19200.0,33.3767,33.4454,33.3668,33.4356,19200.0
2014-06-25 13:25:00,34.06,34.06,34.04,34.04,7100.0,33.4356,33.4356,33.4159,33.4159,7100.0
2014-06-25 13:30:00,34.04,34.05,34.02,34.02,4900.0,33.4159,33.4257,33.3963,33.3963,4900.0
2014-06-25 13:35:00,34.03,34.03,34.01,34.01,18100.0,33.4061,33.4061,33.3865,33.3865,18100.0
2014-06-25 13:40:00,34.02,34.02,33.98,34.02,8700.0,33.3963,33.3963,33.357,33.3963,8700.0
2014-06-25 13:45:00,34.02,34.08,34.02,34.08,17200.0,33.3963,33.4552,33.3963,33.4552,17200.0
2014-06-25 13:50:00,34.08,34.1,34.08,34.09,5900.0,33.4552,33.4748,33.4552,33.465,5900.0
2014-06-25 13:55:00,34.09,34.13,34.09,34.11,6300.0,33.465,33.5043,33.465,33.4846,6300.0
2014-06-25 14:00:00,34.1,34.1,34.07,34.08,2400.0,33.4748,33.4748,33.4454,33.4552,2400.0
2014-06-25 14:05:00,34.07,34.13,34.07,34.11,14100.0,33.4454,33.5043,33.4454,33.4846,14100.0
2014-06-25 14:10:00,34.1,34.14,34.09,34.13,7500.0,33.4748,33.5141,33.465,33.5043,7500.0
2014-06-25 14:15:00,34.13,34.14,34.1,34.12,3900.0,33.5043,33.5141,33.4748,33.4945,3900.0
2014-06-25 14:20:00,34.13,34.18,34.13,34.16,9000.0,33.5043,33.5534,33.5043,33.5337,9000.0
2014-06-25 14:25:00,34.15,34.18,34.15,34.17,5900.0,33.5239,33.5534,33.5239,33.5435,5900.0
2014-06-25 14:30:00,34.17,34.2,34.17,34.2,13200.0,33.5435,33.573,33.5435,33.573,13200.0
2014-06-25 14:35:00,34.2,34.22,34.19,34.22,21400.0,33.573,33.5926,33.5632,33.5926,21400.0
2014-06-25 14:40:00,34.22,34.25,34.22,34.22,12300.0,33.5926,33.6221,33.5926,33.5926,12300.0
2014-06-25 14:45:00,34.21,34.22,34.2,34.22,4700.0,33.5828,33.5926,33.573,33.5926,4700.0
2014-06-25 14:50:00,34.22,34.24,34.21,34.22,8200.0,33.5926,33.6123,33.5828,33.5926,8200.0
2014-06-25 14:55:00,34.22,34.22,34.18,34.18,4500.0,33.5926,33.5926,33.5534,33.5534,4500.0
2014-06-25 15:00:00,34.17,34.19,34.16,34.19,11200.0,33.5435,33.5632,33.5337,33.5632,11200.0
2014-06-25 15:05:00,34.19,34.24,34.19,34.24,40900.0,33.5632,33.6123,33.5632,33.6123,40900.0
2014-06-25 15:10:00,34.23,34.26,34.2,34.25,26800.0,33.6024,33.6319,33.573,33.6221,26800.0
2014-06-25 15:15:00,34.25,34.25,34.23,34.24,7300.0,33.6221,33.6221,33.6024,33.6123,7300.0
2014-06-25 15:20:00,34.24,34.27,34.24,34.26,10900.0,33.6123,33.6417,33.6123,33.6319,10900.0
2014-06-25 15:25:00,34.26,34.28,34.26,34.26,15200.0,33.6319,33.6515,33.6319,33.6319,15200.0
2014-06-25 15:30:00,34.27,34.3,34.27,34.29,28500.0,33.6417,33.6712,33.6417,33.6613,28500.0
2014-06-25 15:35:00,34.29,34.34,34.29,34.33,21400.0,33.6613,33.7104,33.6613,33.7006,21400.0
2014-06-25 15:40:00,34.33,34.36,34.32,34.36,23600.0,33.7006,33.7301,33.6908,33.7301,23600.0
2014-06-25 15:45:00,34.36,34.37,34.31,34.33,34100.0,33.7301,33.7399,33.681,33.7006,34100.0
2014-06-25 15:50:00,34.33,34.34,34.31,34.32,30100.0,33.7006,33.7104,33.681,33.6908,30100.0
2014-06-25 15:55:00,34.32,34.35,34.3,34.32,109700.0,33.6908,33.7202,33.6712,33.6908,109700.0
2014-06-26 09:30:00,34.36,34.36,34.19,34.2,24400.0,33.7301,33.7301,33.5632,33.573,24400.0
2014-06-26 09:35:00,34.18,34.28,34.18,34.24,14100.0,33.5534,33.6515,33.5534,33.6123,14100.0
2014-06-26 09:40:00,34.24,34.24,34.14,34.2,18100.0,33.6123,33.6123,33.5141,33.573,18100.0
2014-06-26 09:45:00,34.19,34.19,34.05,34.06,13200.0,33.5632,33.5632,33.4257,33.4356,13200.0
2014-06-26 09:50:00,34.06,34.09,34.0,34.09,10800.0,33.4356,33.465,33.3767,33.465,10800.0
2014-06-26 09:55:00,34.09,34.09,34.02,34.05,5200.0,33.465,33.465,33.3963,33.4257,5200.0
2014-06-26 10:00:00,34.02,34.05,34.0,34.03,8900.0,33.3963,33.4257,33.3767,33.4061,8900.0
2014-06-26 10:05:00,34.03,34.07,34.02,34.06,4800.0,33.4061,33.4454,33.3963,33.4356,4800.0
2014-06-26 10:10:00,34.05,34.11,34.05,34.06,9700.0,33.4257,33.4846,33.4257,33.4356,9700.0
2014-06-26 10:15:00,34.06,34.18,34.05,34.15,13100.0,33.4356,33.5534,33.4257,33.5239,13100.0
2014-06-26 10:20:00,34.16,34.22,34.16,34.17,14600.0,33.5337,33.5926,33.5337,33.5435,14600.0
2014-06-26 10:25:00,34.16,34.18,34.11,34.13,7400.0,33.5337,33.5534,33.4846,33.5043,7400.0
2014-06-26 10:30:00,34.14,34.14,34.08,34.1,5400.0,33.5141,33.5141,33.4552,33.4748,5400.0
2014-06-26 10:35:00,34.09,34.13,34.06,34.1,9400.0,33.465,33.5043,33.4356,33.4748,9400.0
2014-06-26 10:40:00,34.08,34.12,34.05,34.12,6900.0,33.4552,33.4945,33.4257,33.4945,6900.0
2014-06-26 10:45:00,34.11,34.14,34.09,34.12,6500.0,33.4846,33.5141,33.465,33.4945,6500.0
2014-06-26 10:50:00,34.13,34.17,34.13,34.14,7500.0,33.5043,33.5435,33.5043,33.5141,7500.0
2014-06-26 10:55:00,34.12,34.18,34.1,34.15,6500.0,33.4945,33.5534,33.4748,33.5239,6500.0
2014-06-26 11:00:00,34.16,34.22,34.16,34.21,9600.0,33.5337,33.5926,33.5337,33.5828,9600.0
2014-06-26 11:05:00,34.2,34.21,34.15,34.17,13000.0,33.573,33.5828,33.5239,33.5435,13000.0
2014-06-26 11:10:00,34.18,34.19,34.14,34.16,7400.0,33.5534,33.5632,33.5141,33.5337,7400.0
2014-06-26 11:15:00,34.15,34.17,34.11,34.14,6600.0,33.5239,33.5435,33.4846,33.5141,6600.0
2014-06-26 11:20:00,34.14,34.23,34.14,34.23,9600.0,33.5141,33.6024,33.5141,33.6024,9600.0
2014-06-26 11:25:00,34.22,34.26,34.19,34.25,12100.0,33.5926,33.6319,33.5632,33.6221,12100.0
2014-06-26 11:30:00,34.24,34.25,34.18,34.2,10500.0,33.6123,33.6221,33.5534,33.573,10500.0
2014-06-26 11:35:00,34.2,34.3,34.19,34.29,11000.0,33.573,33.6712,33.5632,33.6613,11000.0
2014-06-26 11:40:00,34.29,34.33,34.29,34.33,11000.0,33.6613,33.7006,33.6613,33.7006,11000.0
2014-06-26 11:45:00,34.34,34.34,34.29,34.29,7700.0,33.7104,33.7104,33.6613,33.6613,7700.0
2014-06-26 11:50:00,34.3,34.31,34.27,34.3,8500.0,33.6712,33.681,33.6417,33.6712,8500.0
2014-06-26 11:55:00,34.3,34.3,34.26,34.27,6100.0,33.6712,33.6712,33.6319,33.6417,6100.0
2014-06-26 12:00:00,34.28,34.28,34.27,34.28,2800.0,33.6515,33.6515,33.6417,33.6515,2800.0
2014-06-26 12:05:00,34.27,34.27,34.24,34.25,6000.0,33.6417,33.6417,33.6123,33.6221,6000.0
2014-06-26 12:10:00,34.25,34.25,34.2,34.24,7500.0,33.6221,33.6221,33.573,33.6123,7500.0
2014-06-26 12:15:00,34.25,34.27,34.24,34.26,11200.0,33.6221,33.6417,33.6123,33.6319,11200.0
2014-06-26 12:20:00,34.26,34.27,34.25,34.26,5100.0,33.6319,33.6417,33.6221,33.6319,5100.0
2014-06-26 12:25:00,34.26,34.26,34.2,34.22,7100.0,33.6319,33.6319,33.573,33.5926,7100.0
2014-06-26 12:30:00,34.21,34.24,34.2,34.23,7100.0,33.5828,33.6123,33.573,33.6024,7100.0
2014-06-26 12:35:00,34.23,34.23,34.18,34.21,10300.0,33.6024,33.6024,33.5534,33.5828,10300.0
2014-06-26 12:40:00,34.21,34.21,34.19,34.2,3400.0,33.5828,33.5828,33.5632,33.573,3400.0
2014-06-26 12:45:00,34.21,34.22,34.19,34.21,8100.0,33.5828,33.5926,33.5632,33.5828,8100.0
2014-06-26 12:50:00,34.2,34.2,34.2,34.2,2000.0,33.573,33.573,33.573,33.573,2000.0
2014-06-26 12:55:00,34.19,34.2,34.16,34.16,3300.0,33.5632,33.573,33.5337,33.5337,3300.0
2014-06-26 13:00:00,34.16,34.19,34.16,34.19,3500.0,33.5337,33.5632,33.5337,33.5632,3500.0
2014-06-26 13:05:00,34.19,34.2,34.16,34.2,32000.0,33.5632,33.573,33.5337,33.573,32000.0
2014-06-26 13:10:00,34.2,34.23,34.2,34.21,13600.0,33.573,33.6024,33.573,33.5828,13600.0
2014-06-26 13:15:00,34.2,34.22,34.19,34.2,6000.0,33.573,33.5926,33.5632,33.573,6000.0
2014-06-26 13:20:00,34.21,34.28,34.21,34.28,8300.0,33.5828,33.6515,33.5828,33.6515,8300.0
2014-06-26 13:25:00,34.29,34.31,34.28,34.3,6600.0,33.6613,33.681,33.6515,33.6712,6600.0
2014-06-26 13:30:00,34.3,34.32,34.27,34.28,9500.0,33.6712,33.6908,33.6417,33.6515,9500.0
2014-06-26 13:35:00,34.29,34.32,34.29,34.32,12100.0,33.6613,33.6908,33.6613,33.6908,12100.0
2014-06-26 13:40:00,34.32,34.34,34.3,34.32,9400.0,33.6908,33.7104,33.6712,33.6908,9400.0
2014-06-26 13:45:00,34.31,34.34,34.3,34.34,8200.0,33.681,33.7104,33.6712,33.7104,8200.0
2014-06-26 13:50:00,34.34,34.34,34.32,34.33,3900.0,33.7104,33.7104,33.6908,33.7006,3900.0
2014-06-26 13:55:00,34.32,34.33,34.27,34.27,7900.0,33.6908,33.7006,33.6417,33.6417,7900.0
2014-06-26 14:00:00,34.27,34.29,34.26,34.27,6400.0,33.6417,33.6613,33.6319,33.6417,6400.0
2014-06-26 14:05:00,34.27,34.3,34.27,34.27,10100.0,33.6417,33.6712,33.6417,33.6417,10100.0
2014-06-26 14:10:00,34.27,34.27,34.25,34.25,10200.0,33.6417,33.6417,33.6221,33.6221,10200.0
2014-06-26 14:15:00,34.25,34.26,34.24,34.26,6100.0,33.6221,33.6319,33.6123,33.6319,6100.0
2014-06-26 14:20:00,34.25,34.26,34.24,34.26,10000.0,33.6221,33.6319,33.6123,33.6319,10000.0
2014-06-26 14:25:00,34.26,34.29,34.26,34.29,5500.0,33.6319,33.6613,33.6319,33.6613,5500.0
2014-06-26 14:30:00,34.29,34.3,34.27,34.28,9000.0,33.6613,33.6712,33.6417,33.6515,9000.0
2014-06-26 14:35:00,34.29,34.3,34.28,34.3,3400.0,33.6613,33.6712,33.6515,33.6712,3400.0
2014-06-26 14:40:00,34.3,34.3,34.29,34.3,4700.0,33.6712,33.6712,33.6613,33.6712,4700.0
2014-06-26 14:45:00,34.3,34.3,34.27,34.28,11400.0,33.6712,33.6712,33.6417,33.6515,11400.0
2014-06-26 14:50:00,34.28,34.29,34.27,34.29,6300.0,33.6515,33.6613,33.6417,33.6613,6300.0
2014-06-26 14:55:00,34.28,34.29,34.27,34.27,6900.0,33.6515,33.6613,33.6417,33.6417,6900.0
2014-06-26 15:00:00,34.28,34.3,34.27,34.29,10800.0,33.6515,33.6712,33.6417,33.6613,10800.0
2014-06-26 15:05:00,34.29,34.35,34.29,34.35,11400.0,33.6613,33.7202,33.6613,33.7202,11400.0
2014-06-26 15:10:00,34.35,34.39,34.35,34.38,30200.0,33.7202,33.7595,33.7202,33.7497,30200.0
2014-06-26 15:15:00,34.37,34.43,34.37,34.38,40900.0,33.7399,33.7988,33.7399,33.7497,40900.0
2014-06-26 15:20:00,34.38,34.4,34.37,34.38,17900.0,33.7497,33.7693,33.7399,33.7497,17900.0
2014-06-26 15:25:00,34.39,34.39,34.36,34.37,18100.0,33.7595,33.7595,33.7301,33.7399,18100.0
2014-06-26 15:30:00,34.37,34.37,34.35,34.37,17200.0,33.7399,33.7399,33.7202,33.7399,17200.0
2014-06-26 15:35:00,34.36,34.37,34.35,34.36,24500.0,33.7301,33.7399,33.7202,33.7301,24500.0
2014-06-26 15:40:00,34.36,34.36,34.32,34.35,15800.0,33.7301,33.7301,33.6908,33.7202,15800.0
2014-06-26 15:45:00,34.34,34.34,34.32,34.33,20000.0,33.7104,33.7104,33.6908,33.7006,20000.0
2014-06-26 15:50:00,34.33,34.4,34.32,34.37,99400.0,33.7006,33.7693,33.6908,33.7399,99400.0
2014-06-26 15:55:00,34.37,34.38,34.36,34.37,50400.0,33.7399,33.7497,33.7301,33.7399,50400.0
2014-06-27 09:30:00,34.29,34.3,34.24,34.26,11500.0,33.6613,33.6712,33.6123,33.6319,11500.0
2014-06-27 09:35:00,34.28,34.39,34.28,34.39,10400.0,33.6515,33.7595,33.6515,33.7595,10400.0
2014-06-27 09:40:00,34.38,34.45,34.34,34.42,15600.0,33.7497,33.8184,33.7104,33.789,15600.0
2014-06-27 09:45:00,34.43,34.55,34.43,34.53,15800.0,33.7988,33.9166,33.7988,33.8969,15800.0
2014-06-27 09:50:00,34.53,34.56,34.48,34.49,7900.0,33.8969,33.9264,33.8479,33.8577,7900.0
2014-06-27 09:55:00,34.47,34.49,34.43,34.47,7300.0,33.838,33.8577,33.7988,33.838,7300.0
2014-06-27 10:00:00,34.48,34.49,34.4,34.41,12600.0,33.8479,33.8577,33.7693,33.7791,12600.0
2014-06-27 10:05:00,34.42,34.45,34.4,34.45,13700.0,33.789,33.8184,33.7693,33.8184,13700.0
2014-06-27 10:10:00,34.45,34.45,34.41,34.43,6800.0,33.8184,33.8184,33.7791,33.7988,6800.0
2014-06-27 10:15:00,34.43,34.47,34.41,34.41,7600.0,33.7988,33.838,33.7791,33.7791,7600.0
2014-06-27 10:20:00,34.42,34.51,34.42,34.45,7000.0,33.789,33.8773,33.789,33.8184,7000.0
2014-06-27 10:25:00,34.47,34.5,34.46,34.48,6800.0,33.838,33.8675,33.8282,33.8479,6800.0
2014-06-27 10:30:00,34.47,34.49,34.47,34.49,7000.0,33.838,33.8577,33.838,33.8577,7000.0
2014-06-27 10:35:00,34.49,34.5,34.47,34.5,4600.0,33.8577,33.8675,33.838,33.8675,4600.0
2014-06-27 10:40:00,34.49,34.51,34.48,34.49,8200.0,33.8577,33.8773,33.8479,33.8577,8200.0
2014-06-27 10:45:00,34.49,34.5,34.44,34.46,6400.0,33.8577,33.8675,33.8086,33.8282,6400.0
2014-06-27 10:50:00,34.45,34.47,34.43,34.46,8300.0,33.8184,33.838,33.7988,33.8282,8300.0
2014-06-27 10:55:00,34.46,34.53,34.46,34.53,8200.0,33.8282,33.8969,33.8282,33.8969,8200.0
2014-06-27 11:00:00,34.53,34.62,34.53,34.62,5300.0,33.8969,33.9853,33.8969,33.9853,5300.0
2014-06-27 11:05:00,34.64,34.66,34.56,34.56,7700.0,34.0049,34.0246,33.9264,33.9264,7700.0
2014-06-27 11:10:00,34.56,34.59,34.54,34.57,4900.0,33.9264,33.9558,33.9068,33.9362,4900.0
2014-06-27 11:15:00,34.57,34.59,34.54,34.55,6400.0,33.9362,33.9558,33.9068,33.9166,6400.0
2014-06-27 11:20:00,34.56,34.6,34.55,34.55,21600.0,33.9264,33.9657,33.9166,33.9166,21600.0
2014-06-27 11:25:00,34.55,34.56,34.5,34.5,16700.0,33.9166,33.9264,33.8675,33.8675,16700.0
2014-06-27 11:30:00,34.5,34.51,34.47,34.49,7400.0,33.8675,33.8773,33.838,33.8577,7400.0
2014-06-27 11:35:00,34.49,34.54,34.49,34.54,6200.0,33.8577,33.9068,33.8577,33.9068,6200.0
2014-06-27 11:40:00,34.54,34.55,34.51,34.53,3200.0,33.9068,33.9166,33.8773,33.8969,3200.0
2014-06-27 11:45:00,34.53,34.55,34.52,34.52,3600.0,33.8969,33.9166,33.8871,33.8871,3600.0
2014-06-27 11:50:00,34.53,34.54,34.51,34.54,3200.0,33.8969,33.9068,33.8773,33.9068,3200.0
2014-06-27 11:55:00,34.54,34.55,34.53,34.53,5200.0,33.9068,33.9166,33.8969,33.8969,5200.0
2014-06-27 12:00:00,34.52,34.53,34.51,34.53,2500.0,33.8871,33.8969,33.8773,33.8969,2500.0
2014-06-27 12:05:00,34.53,34.53,34.47,34.49,5600.0,33.8969,33.8969,33.838,33.8577,5600.0
2014-06-27 12:10:00,34.49,34.49,34.46,34.46,3300.0,33.8577,33.8577,33.8282,33.8282,3300.0
2014-06-27 12:15:00,34.46,34.48,34.46,34.48,3800.0,33.8282,33.8479,33.8282,33.8479,3800.0
2014-06-27 12:20:00,34.48,34.51,34.47,34.51,6600.0,33.8479,33.8773,33.838,33.8773,6600.0
2014-06-27 12:25:00,34.51,34.51,34.48,34.49,4300.0,33.8773,33.8773,33.8479,33.8577,4300.0
2014-06-27 12:30:00,34.49,34.52,34.48,34.52,3500.0,33.8577,33.8871,33.8479,33.8871,3500.0
2014-06-27 12:35:00,34.53,34.54,34.51,34.53,5700.0,33.8969,33.9068,33.8773,33.8969,5700.0
2014-06-27 12:40:00,34.53,34.54,34.49,34.5,4000.0,33.8969,33.9068,33.8577,33.8675,4000.0
2014-06-27 12:45:00,34.51,34.53,34.5,34.52,1400.0,33.8773,33.8969,33.8675,33.8871,1400.0
2014-06-27 12:50:00,34.52,34.54,34.51,34.53,4200.0,33.8871,33.9068,33.8773,33.8969,4200.0
2014-06-27 12:55:00,34.54,34.55,34.53,34.55,1600.0,33.9068,33.9166,33.8969,33.9166,1600.0
2014-06-27 13:00:00,34.55,34.55,34.54,34.55,7200.0,33.9166,33.9166,33.9068,33.9166,7200.0
2014-06-27 13:05:00,34.55,34.55,34.53,34.54,5800.0,33.9166,33.9166,33.8969,33.9068,5800.0
2014-06-27 13:10:00,34.53,34.53,34.5,34.52,6100.0,33.8969,33.8969,33.8675,33.8871,6100.0
2014-06-27 13:15:00,34.51,34.51,34.44,34.45,17900.0,33.8773,33.8773,33.8086,33.8184,17900.0
2014-06-27 13:20:00,34.44,34.48,34.44,34.47,9000.0,33.8086,33.8479,33.8086,33.838,9000.0
2014-06-27 13:25:00,34.47,34.49,34.46,34.49,5700.0,33.838,33.8577,33.8282,33.8577,5700.0
2014-06-27 13:30:00,34.49,34.53,34.49,34.51,6900.0,33.8577,33.8969,33.8577,33.8773,6900.0
2014-06-27 13:35:00,34.51,34.54,34.51,34.54,3000.0,33.8773,33.9068,33.8773,33.9068,3000.0
2014-06-27 13:40:00,34.54,34.56,34.53,34.55,6300.0,33.9068,33.9264,33.8969,33.9166,6300.0
2014-06-27 13:45:00,34.55,34.55,34.5,34.52,16700.0,33.9166,33.9166,33.8675,33.8871,16700.0
2014-06-27 13:50:00,34.52,34.55,34.52,34.54,2700.0,33.8871,33.9166,33.8871,33.9068,2700.0
2014-06-27 13:55:00,34.55,34.57,34.54,34.56,4700.0,33.9166,33.9362,33.9068,33.9264,4700.0
2014-06-27 14:00:00,34.56,34.6,34.55,34.6,5700.0,33.9264,33.9657,33.9166,33.9657,5700.0
2014-06-27 14:05:00,34.61,34.63,34.59,34.6,9300.0,33.9755,33.9951,33.9558,33.9657,9300.0
2014-06-27 14:10:00,34.61,34.61,34.59,34.6,3300.0,33.9755,33.9755,33.9558,33.9657,3300.0
2014-06-27 14:15:00,34.61,34.62,34.59,34.6,4100.0,33.9755,33.9853,33.9558,33.9657,4100.0
2014-06-27 14:20:00,34.6,34.61,34.59,34.61,4300.0,33.9657,33.9755,33.9558,33.9755,4300.0
2014-06-27 14:25:00,34.61,34.61,34.6,34.6,2800.0,33.9755,33.9755,33.9657,33.9657,2800.0
2014-06-27 14:30:00,34.6,34.61,34.59,34.6,7400.0,33.9657,33.9755,33.9558,33.9657,7400.0
2014-06-27 14:35:00,34.6,34.65,34.6,34.64,9200.0,33.9657,34.0147,33.9657,34.0049,9200.0
2014-06-27 14:40:00,34.63,34.63,34.61,34.62,5400.0,33.9951,33.9951,33.9755,33.9853,5400.0
2014-06-27 14:45:00,34.63,34.63,34.61,34.61,4300.0,33.9951,33.9951,33.9755,33.9755,4300.0
2014-06-27 14:50:00,34.61,34.62,34.6,34.61,4800.0,33.9755,33.9853,33.9657,33.9755,4800.0
2014-06-27 14:55:00,34.62,34.63,34.59,34.59,7300.0,33.9853,33.9951,33.9558,33.9558,7300.0
2014-06-27 15:00:00,34.59,34.64,34.59,34.62,12700.0,33.9558,34.0049,33.9558,33.9853,12700.0
2014-06-27 15:05:00,34.62,34.65,34.6,34.65,9100.0,33.9853,34.0147,33.9657,34.0147,9100.0
2014-06-27 15:10:00,34.65,34.67,34.64,34.67,6100.0,34.0147,34.0344,34.0049,34.0344,6100.0
2014-06-27 15:15:00,34.67,34.68,34.64,34.66,8900.0,34.0344,34.0442,34.0049,34.0246,8900.0
2014-06-27 15:20:00,34.66,34.69,34.65,34.69,8100.0,34.0246,34.054,34.0147,34.054,8100.0
2014-06-27 15:25:00,34.68,34.73,34.68,34.72,18800.0,34.0442,34.0933,34.0442,34.0835,18800.0
2014-06-27 15:30:00,34.72,34.76,34.72,34.76,27700.0,34.0835,34.1227,34.0835,34.1227,27700.0
2014-06-27 15:35:00,34.76,34.76,34.73,34.73,19700.0,34.1227,34.1227,34.0933,34.0933,19700.0
2014-06-27 15:40:00,34.74,34.76,34.73,34.75,18200.0,34.1031,34.1227,34.0933,34.1129,18200.0
2014-06-27 15:45:00,34.75,34.76,34.7,34.73,30400.0,34.1129,34.1227,34.0638,34.0933,30400.0
2014-06-27 15:50:00,34.72,34.78,34.72,34.76,64600.0,34.0835,34.1424,34.0835,34.1227,64600.0
2014-06-27 15:55:00,34.75,34.76,34.72,34.75,134600.0,34.1129,34.1227,34.0835,34.1129,134600.0
2014-06-30 09:30:00,34.75,34.75,34.62,34.67,27800.0,34.1129,34.1129,33.9853,34.0344,27800.0
2014-06-30 09:35:00,34.66,34.69,34.55,34.55,14100.0,34.0246,34.054,33.9166,33.9166,14100.0
2014-06-30 09:40:00,34.56,34.59,34.51,34.51,10900.0,33.9264,33.9558,33.8773,33.8773,10900.0
2014-06-30 09:45:00,34.52,34.55,34.45,34.5,15900.0,33.8871,33.9166,33.8184,33.8675,15900.0
2014-06-30 09:50:00,34.5,34.54,34.47,34.54,17200.0,33.8675,33.9068,33.838,33.9068,17200.0
2014-06-30 09:55:00,34.55,34.58,34.55,34.56,8400.0,33.9166,33.946,33.9166,33.9264,8400.0
2014-06-30 10:00:00,34.57,34.72,34.57,34.63,14200.0,33.9362,34.0835,33.9362,33.9951,14200.0
2014-06-30 10:05:00,34.64,34.7,34.64,34.69,7400.0,34.0049,34.0638,34.0049,34.054,7400.0
2014-06-30 10:10:00,34.68,34.68,34.63,34.66,7400.0,34.0442,34.0442,33.9951,34.0246,7400.0
2014-06-30 10:15:00,34.66,34.72,34.66,34.67,9000.0,34.0246,34.0835,34.0246,34.0344,9000.0
2014-06-30 10:20:00,34.67,34.68,34.65,34.67,8200.0,34.0344,34.0442,34.0147,34.0344,8200.0
2014-06-30 10:25:00,34.67,34.69,34.65,34.68,13400.0,34.0344,34.054,34.0147,34.0442,13400.0
2014-06-30 10:30:00,34.68,34.7,34.63,34.67,15200.0,34.0442,34.0638,33.9951,34.0344,15200.0
2014-06-30 10:35:00,34.66,34.66,34.61,34.63,22400.0,34.0246,34.0246,33.9755,33.9951,22400.0
2014-06-30 10:40:00,34.63,34.64,34.59,34.6,10100.0,33.9951,34.0049,33.9558,33.9657,10100.0
2014-06-30 10:45:00,34.6,34.61,34.56,34.6,15100.0,33.9657,33.9755,33.9264,33.9657,15100.0
2014-06-30 10:50:00,34.59,34.59,34.56,34.57,5700.0,33.9558,33.9558,33.9264,33.9362,5700.0
2014-06-30 10:55:00,34.57,34.58,34.56,34.56,11300.0,33.9362,33.946,33.9264,33.9264,11300.0
2014-06-30 11:00:00,34.57,34.58,34.57,34.57,9000.0,33.9362,33.946,33.9362,33.9362,9000.0
2014-06-30 11:05:00,34.56,34.59,34.55,34.58,21300.0,33.9264,33.9558,33.9166,33.946,21300.0
2014-06-30 11:10:00,34.58,34.63,34.58,34.62,3500.0,33.946,33.9951,33.946,33.9853,3500.0
2014-06-30 11:15:00,34.62,34.62,34.57,34.59,13000.0,33.9853,33.9853,33.9362,33.9558,13000.0
2014-06-30 11:20:00,34.59,34.63,34.58,34.6,6500.0,33.9558,33.9951,33.946,33.9657,6500.0
2014-06-30 11:25:00,34.59,34.62,34.58,34.59,8900.0,33.9558,33.9853,33.946,33.9558,8900.0
2014-06-30 11:30:00,34.6,34.61,34.57,34.57,7000.0,33.9657,33.9755,33.9362,33.9362,7000.0
2014-06-30 11:35:00,34.57,34.57,34.54,34.56,16800.0,33.9362,33.9362,33.9068,33.9264,16800.0
2014-06-30 11:40:00,34.56,34.57,34.54,34.55,5600.0,33.9264,33.9362,33.9068,33.9166,5600.0
2014-06-30 11:45:00,34.56,34.58,34.53,34.53,6200.0,33.9264,33.946,33.8969,33.8969,6200.0
2014-06-30 11:50:00,34.53,34.58,34.53,34.56,6100.0,33.8969,33.946,33.8969,33.9264,6100.0
2014-06-30 11:55:00,34.55,34.58,34.55,34.58,9600.0,33.9166,33.946,33.9166,33.946,9600.0
2014-06-30 12:00:00,34.57,34.58,34.55,34.55,5100.0,33.9362,33.946,33.9166,33.9166,5100.0
2014-06-30 12:05:00,34.55,34.55,34.54,34.54,7300.0,33.9166,33.9166,33.9068,33.9068,7300.0
2014-06-30 12:10:00,34.54,34.55,34.53,34.54,6300.0,33.9068,33.9166,33.8969,33.9068,6300.0
2014-06-30 12:15:00,34.54,34.55,34.53,34.55,11000.0,33.9068,33.9166,33.8969,33.9166,11000.0
2014-06-30 12:20:00,34.55,34.56,34.54,34.55,3600.0,33.9166,33.9264,33.9068,33.9166,3600.0
2014-06-30 12:25:00,34.55,34.59,34.55,34.58,9800.0,33.9166,33.9558,33.9166,33.946,9800.0
2014-06-30 12:30:00,34.58,34.62,34.58,34.62,8800.0,33.946,33.9853,33.946,33.9853,8800.0
2014-06-30 12:35:00,34.62,34.62,34.6,34.62,9200.0,33.9853,33.9853,33.9657,33.9853,9200.0
2014-06-30 12:40:00,34.62,34.67,34.61,34.67,20400.0,33.9853,34.0344,33.9755,34.0344,20400.0
2014-06-30 12:45:00,34.66,34.69,34.66,34.67,10700.0,34.0246,34.054,34.0246,34.0344,10700.0
2014-06-30 12:50:00,34.68,34.69,34.67,34.67,5400.0,34.0442,34.054,34.0344,34.0344,5400.0
2014-06-30 12:55:00,34.68,34.69,34.66,34.66,4600.0,34.0442,34.054,34.0246,34.0246,4600.0
2014-06-30 13:00:00,34.67,34.71,34.66,34.68,17400.0,34.0344,34.0736,34.0246,34.0442,17400.0
2014-06-30 13:05:00,34.69,34.72,34.69,34.72,6000.0,34.054,34.0835,34.054,34.0835,6000.0
2014-06-30 13:10:00,34.72,34.73,34.71,34.72,15000.0,34.0835,34.0933,34.0736,34.0835,15000.0
2014-06-30 13:15:00,34.72,34.72,34.68,34.71,13600.0,34.0835,34.0835,34.0442,34.0736,13600.0
2014-06-30 13:20:00,34.7,34.72,34.68,34.68,11900.0,34.0638,34.0835,34.0442,34.0442,11900.0
2014-06-30 13:25:00,34.69,34.7,34.69,34.69,6800.0,34.054,34.0638,34.054,34.054,6800.0
2014-06-30 13:30:00,34.68,34.69,34.68,34.69,1700.0,34.0442,34.054,34.0442,34.054,1700.0
2014-06-30 13:35:00,34.68,34.7,34.66,34.66,39600.0,34.0442,34.0638,34.0246,34.0246,39600.0
2014-06-30 13:40:00,34.66,34.67,34.66,34.66,3900.0,34.0246,34.0344,34.0246,34.0246,3900.0
2014-06-30 13:45:00,34.66,34.67,34.64,34.64,11000.0,34.0246,34.0344,34.0049,34.0049,11000.0
2014-06-30 13:50:00,34.64,34.65,34.62,34.63,54600.0,34.0049,34.0147,33.9853,33.9951,54600.0
2014-06-30 13:55:00,34.64,34.65,34.58,34.6,46600.0,34.0049,34.0147,33.946,33.9657,46600.0
2014-06-30 14:00:00,34.6,34.61,34.58,34.6,16400.0,33.9657,33.9755,33.946,33.9657,16400.0
2014-06-30 14:05:00,34.61,34.62,34.6,34.61,4800.0,33.9755,33.9853,33.9657,33.9755,4800.0
2014-06-30 14:10:00,34.61,34.62,34.59,34.62,14400.0,33.9755,33.9853,33.9558,33.9853,14400.0
2014-06-30 14:15:00,34.63,34.63,34.62,34.62,4300.0,33.9951,33.9951,33.9853,33.9853,4300.0
2014-06-30 14:20:00,34.62,34.64,34.6,34.64,10700.0,33.9853,34.0049,33.9657,34.0049,10700.0
2014-06-30 14:25:00,34.64,34.64,34.63,34.64,3400.0,34.0049,34.0049,33.9951,34.0049,3400.0
2014-06-30 14:30:00,34.65,34.66,34.62,34.62,14000.0,34.0147,34.0246,33.9853,33.9853,14000.0
2014-06-30 14:35:00,34.62,34.64,34.62,34.62,6300.0,33.9853,34.0049,33.9853,33.9853,6300.0
2014-06-30 14:40:00,34.62,34.63,34.6,34.62,10900.0,33.9853,33.9951,33.9657,33.9853,10900.0
2014-06-30 14:45:00,34.63,34.64,34.61,34.61,7300.0,33.9951,34.0049,33.9755,33.9755,7300.0
2014-06-30 14:50:00,34.62,34.64,34.62,34.63,5400.0,33.9853,34.0049,33.9853,33.9951,5400.0
2014-06-30 14:55:00,34.64,34.64,34.63,34.64,8200.0,34.0049,34.0049,33.9951,34.0049,8200.0
2014-06-30 15:00:00,34.64,34.64,34.6,34.6,30300.0,34.0049,34.0049,33.9657,33.9657,30300.0
2014-06-30 15:05:00,34.6,34.61,34.6,34.61,20400.0,33.9657,33.9755,33.9657,33.9755,20400.0
2014-06-30 15:10:00,34.62,34.62,34.6,34.6,21200.0,33.9853,33.9853,33.9657,33.9657,21200.0
2014-06-30 15:15:00,34.6,34.6,34.59,34.59,6300.0,33.9657,33.9657,33.9558,33.9558,6300.0
2014-06-30 15:20:00,34.6,34.62,34.59,34.61,19800.0,33.9657,33.9853,33.9558,33.9755,19800.0
2014-06-30 15:25:00,34.61,34.62,34.58,34.59,23800.0,33.9755,33.9853,33.946,33.9558,23800.0
2014-06-30 15:30:00,34.59,34.61,34.57,34.57,31000.0,33.9558,33.9755,33.9362,33.9362,31000.0
2014-06-30 15:35:00,34.57,34.58,34.54,34.56,56800.0,33.9362,33.946,33.9068,33.9264,56800.0
2014-06-30 15:40:00,34.56,34.57,34.54,34.54,27800.0,33.9264,33.9362,33.9068,33.9068,27800.0
2014-06-30 15:45:00,34.55,34.59,34.55,34.58,67500.0,33.9166,33.9558,33.9166,33.946,67500.0
2014-06-30 15:50:00,34.58,34.62,34.55,34.55,92800.0,33.946,33.9853,33.9166,33.9166,92800.0
2014-06-30 15:55:00,34.56,34.59,34.55,34.57,143900.0,33.9264,33.9558,33.9166,33.9362,143900.0
2014-07-01 09:30:00,34.72,34.83,34.59,34.81,32100.0,34.0835,34.1914,33.9558,34.1718,32100.0
2014-07-01 09:35:00,34.84,34.93,34.82,34.91,38300.0,34.2013,34.2896,34.1816,34.27,38300.0
2014-07-01 09:40:00,34.91,34.91,34.71,34.73,20500.0,34.27,34.27,34.0736,34.0933,20500.0
2014-07-01 09:45:00,34.71,34.79,34.7,34.72,23300.0,34.0736,34.1522,34.0638,34.0835,23300.0
2014-07-01 09:50:00,34.73,34.83,34.73,34.82,7900.0,34.0933,34.1914,34.0933,34.1816,7900.0
2014-07-01 09:55:00,34.82,34.83,34.77,34.77,8200.0,34.1816,34.1914,34.1325,34.1325,8200.0
2014-07-01 10:00:00,34.77,34.83,34.76,34.83,10700.0,34.1325,34.1914,34.1227,34.1914,10700.0
2014-07-01 10:05:00,34.83,34.84,34.79,34.82,10500.0,34.1914,34.2013,34.1522,34.1816,10500.0
2014-07-01 10:10:00,34.82,34.89,34.82,34.89,12000.0,34.1816,34.2503,34.1816,34.2503,12000.0
2014-07-01 10:15:00,34.89,34.9,34.85,34.87,10600.0,34.2503,34.2602,34.2111,34.2307,10600.0
2014-07-01 10:20:00,34.88,34.9,34.85,34.9,8800.0,34.2405,34.2602,34.2111,34.2602,8800.0
2014-07-01 10:25:00,34.89,34.9,34.85,34.88,22700.0,34.2503,34.2602,34.2111,34.2405,22700.0
2014-07-01 10:30:00,34.89,34.93,34.89,34.93,3200.0,34.2503,34.2896,34.2503,34.2896,3200.0
2014-07-01 10:35:00,34.93,34.99,34.93,34.97,24700.0,34.2896,34.3485,34.2896,34.3289,24700.0
2014-07-01 10:40:00,34.96,34.97,34.94,34.96,10100.0,34.3191,34.3289,34.2994,34.3191,10100.0
2014-07-01 10:45:00,34.96,35.03,34.96,35.0,27200.0,34.3191,34.3878,34.3191,34.3583,27200.0
2014-07-01 10:50:00,35.0,35.03,34.99,35.02,21400.0,34.3583,34.3878,34.3485,34.378,21400.0
2014-07-01 10:55:00,35.03,35.08,35.02,35.07,30100.0,34.3878,34.4369,34.378,34.427,30100.0
2014-07-01 11:00:00,35.07,35.09,35.02,35.03,9900.0,34.427,34.4467,34.378,34.3878,9900.0
2014-07-01 11:05:00,35.03,35.09,35.03,35.07,9500.0,34.3878,34.4467,34.3878,34.427,9500.0
2014-07-01 11:10:00,35.07,35.08,35.05,35.07,14400.0,34.427,34.4369,34.4074,34.427,14400.0
2014-07-01 11:15:00,35.07,35.2,35.06,35.2,40000.0,34.427,34.5547,34.4172,34.5547,40000.0
2014-07-01 11:20:00,35.19,35.23,35.19,35.21,45800.0,34.5448,34.5841,34.5448,34.5645,45800.0
2014-07-01 11:25:00,35.21,35.27,35.16,35.26,34800.0,34.5645,34.6234,34.5154,34.6136,34800.0
2014-07-01 11:30:00,35.26,35.29,35.25,35.26,47300.0,34.6136,34.643,34.6037,34.6136,47300.0
2014-07-01 11:35:00,35.26,35.35,35.26,35.34,35200.0,34.6136,34.7019,34.6136,34.6921,35200.0
2014-07-01 11:40:00,35.34,35.36,35.3,35.31,25600.0,34.6921,34.7117,34.6528,34.6626,25600.0
2014-07-01 11:45:00,35.32,35.33,35.24,35.24,20100.0,34.6725,34.6823,34.5939,34.5939,20100.0
2014-07-01 11:50:00,35.24,35.25,35.18,35.18,21400.0,34.5939,34.6037,34.535,34.535,21400.0
2014-07-01 11:55:00,35.16,35.19,35.15,35.15,11500.0,34.5154,34.5448,34.5056,34.5056,11500.0
2014-07-01 12:00:00,35.15,35.16,35.12,35.12,6900.0,34.5056,34.5154,34.4761,34.4761,6900.0
2014-07-01 12:05:00,35.12,35.17,35.1,35.17,17100.0,34.4761,34.5252,34.4565,34.5252,17100.0
2014-07-01 12:10:00,35.17,35.21,35.15,35.21,16100.0,34.5252,34.5645,34.5056,34.5645,16100.0
2014-07-01 12:15:00,35.21,35.26,35.21,35.22,27300.0,34.5645,34.6136,34.5645,34.5743,27300.0
2014-07-01 12:20:00,35.22,35.27,35.21,35.26,11500.0,34.5743,34.6234,34.5645,34.6136,11500.0
2014-07-01 12:25:00,35.26,35.29,35.26,35.27,12300.0,34.6136,34.643,34.6136,34.6234,12300.0
2014-07-01 12:30:00,35.26,35.3,35.25,35.29,8600.0,34.6136,34.6528,34.6037,34.643,8600.0
2014-07-01 12:35:00,35.29,35.32,35.29,35.3,6600.0,34.643,34.6725,34.643,34.6528,6600.0
2014-07-01 12:40:00,35.31,35.31,35.27,35.29,7800.0,34.6626,34.6626,34.6234,34.643,7800.0
2014-07-01 12:45:00,35.3,35.32,35.27,35.31,12200.0,34.6528,34.6725,34.6234,34.6626,12200.0
2014-07-01 12:50:00,35.31,35.36,35.31,35.34,7800.0,34.6626,34.7117,34.6626,34.6921,7800.0
2014-07-01 12:55:00,35.34,35.36,35.33,35.34,8700.0,34.6921,34.7117,34.6823,34.6921,8700.0
2014-07-01 13:00:00,35.34,35.37,35.33,35.36,12800.0,34.6921,34.7215,34.6823,34.7117,12800.0
2014-07-01 13:05:00,35.37,35.38,35.34,35.35,6800.0,34.7215,34.7314,34.6921,34.7019,6800.0
2014-07-01 13:10:00,35.34,35.36,35.32,35.35,15700.0,34.6921,34.7117,34.6725,34.7019,15700.0
2014-07-01 13:15:00,35.34,35.35,35.32,35.34,8000.0,34.6921,34.7019,34.6725,34.6921,8000.0
2014-07-01 13:20:00,35.34,35.4,35.34,35.4,10400.0,34.6921,34.751,34.6921,34.751,10400.0
2014-07-01 13:25:00,35.41,35.41,35.38,35.39,10600.0,34.7608,34.7608,34.7314,34.7412,10600.0
2014-07-01 13:30:00,35.38,35.39,35.35,35.36,8500.0,34.7314,34.7412,34.7019,34.7117,8500.0
2014-07-01 13:35:00,35.36,35.38,35.35,35.36,3300.0,34.7117,34.7314,34.7019,34.7117,3300.0
2014-07-01 13:40:00,35.35,35.35,35.31,35.34,15900.0,34.7019,34.7019,34.6626,34.6921,15900.0
2014-07-01 13:45:00,35.35,35.38,35.34,35.38,3800.0,34.7019,34.7314,34.6921,34.7314,3800.0
2014-07-01 13:50:00,35.39,35.39,35.34,35.35,146300.0,34.7412,34.7412,34.6921,34.7019,146300.0
2014-07-01 13:55:00,35.35,35.35,35.33,35.33,7000.0,34.7019,34.7019,34.6823,34.6823,7000.0
2014-07-01 14:00:00,35.34,35.34,35.24,35.25,17600.0,34.6921,34.6921,34.5939,34.6037,17600.0
2014-07-01 14:05:00,35.25,35.27,35.24,35.25,16500.0,34.6037,34.6234,34.5939,34.6037,16500.0
2014-07-01 14:10:00,35.25,35.27,35.24,35.25,11400.0,34.6037,34.6234,34.5939,34.6037,11400.0
2014-07-01 14:15:00,35.25,35.25,35.23,35.23,9800.0,34.6037,34.6037,34.5841,34.5841,9800.0
2014-07-01 14:20:00,35.23,35.27,35.22,35.25,11100.0,34.5841,34.6234,34.5743,34.6037,11100.0
2014-07-01 14:25:00,35.25,35.25,35.18,35.18,19300.0,34.6037,34.6037,34.535,34.535,19300.0
2014-07-01 14:30:00,35.18,35.18,35.13,35.13,15100.0,34.535,34.535,34.4859,34.4859,15100.0
2014-07-01 14:35:00,35.13,35.17,35.12,35.17,11600.0,34.4859,34.5252,34.4761,34.5252,11600.0
2014-07-01 14:40:00,35.17,35.17,35.13,35.15,6500.0,34.5252,34.5252,34.4859,34.5056,6500.0
2014-07-01 14:45:00,35.15,35.15,35.11,35.12,7000.0,34.5056,34.5056,34.4663,34.4761,7000.0
2014-07-01 14:50:00,35.12,35.12,35.09,35.1,15700.0,34.4761,34.4761,34.4467,34.4565,15700.0
2014-07-01 14:55:00,35.1,35.12,35.09,35.11,13900.0,34.4565,34.4761,34.4467,34.4663,13900.0
2014-07-01 15:00:00,35.12,35.12,35.1,35.11,11400.0,34.4761,34.4761,34.4565,34.4663,11400.0
2014-07-01 15:05:00,35.11,35.14,35.11,35.11,15100.0,34.4663,34.4958,34.4663,34.4663,15100.0
2014-07-01 15:10:00,35.12,35.12,35.07,35.07,20900.0,34.4761,34.4761,34.427,34.427,20900.0
2014-07-01 15:15:00,35.07,35.11,35.05,35.11,28100.0,34.427,34.4663,34.4074,34.4663,28100.0
2014-07-01 15:20:00,35.1,35.1,35.07,35.1,28700.0,34.4565,34.4565,34.427,34.4565,28700.0
2014-07-01 15:25:00,35.1,35.1,35.05,35.06,29600.0,34.4565,34.4565,34.4074,34.4172,29600.0
2014-07-01 15:30:00,35.05,35.07,35.04,35.06,26800.0,34.4074,34.427,34.3976,34.4172,26800.0
2014-07-01 15:35:00,35.06,35.11,35.05,35.11,38700.0,34.4172,34.4663,34.4074,34.4663,38700.0
2014-07-01 15:40:00,35.11,35.13,35.09,35.13,34600.0,34.4663,34.4859,34.4467,34.4859,34600.0
2014-07-01 15:45:00,35.13,35.15,35.13,35.15,20600.0,34.4859,34.5056,34.4859,34.5056,20600.0
2014-07-01 15:50:00,35.15,35.15,35.11,35.12,34900.0,34.5056,34.5056,34.4663,34.4761,34900.0
2014-07-01 15:55:00,35.12,35.13,35.11,35.12,128700.0,34.4761,34.4859,34.4663,34.4761,128700.0
2014-07-02 09:30:00,35.1,35.24,35.05,35.23,36400.0,34.4565,34.5939,34.4074,34.5841,36400.0
2014-07-02 09:35:00,35.24,35.41,35.22,35.37,31700.0,34.5939,34.7608,34.5743,34.7215,31700.0
2014-07-02 09:40:00,35.37,35.37,35.27,35.34,41000.0,34.7215,34.7215,34.6234,34.6921,41000.0
2014-07-02 09:45:00,35.34,35.34,35.29,35.33,10400.0,34.6921,34.6921,34.643,34.6823,10400.0
2014-07-02 09:50:00,35.32,35.34,35.24,35.24,8900.0,34.6725,34.6921,34.5939,34.5939,8900.0
2014-07-02 09:55:00,35.24,35.34,35.23,35.33,13800.0,34.5939,34.6921,34.5841,34.6823,13800.0
2014-07-02 10:00:00,35.33,35.38,35.32,35.34,10200.0,34.6823,34.7314,34.6725,34.6921,10200.0
2014-07-02 10:05:00,35.35,35.35,35.3,35.35,20800.0,34.7019,34.7019,34.6528,34.7019,20800.0
2014-07-02 10:10:00,35.35,35.35,35.29,35.29,15600.0,34.7019,34.7019,34.643,34.643,15600.0
2014-07-02 10:15:00,35.29,35.34,35.28,35.33,9700.0,34.643,34.6921,34.6332,34.6823,9700.0
2014-07-02 10:20:00,35.33,35.37,35.3,35.34,31500.0,34.6823,34.7215,34.6528,34.6921,31500.0
2014-07-02 10:25:00,35.35,35.36,35.29,35.3,12700.0,34.7019,34.7117,34.643,34.6528,12700.0
2014-07-02 10:30:00,35.29,35.3,35.25,35.25,4700.0,34.643,34.6528,34.6037,34.6037,4700.0
2014-07-02 10:35:00,35.26,35.27,35.26,35.26,6000.0,34.6136,34.6234,34.6136,34.6136,6000.0
2014-07-02 10:40:00,35.26,35.28,35.25,35.27,27000.0,34.6136,34.6332,34.6037,34.6234,27000.0
2014-07-02 10:45:00,35.27,35.27,35.25,35.26,5300.0,34.6234,34.6234,34.6037,34.6136,5300.0
2014-07-02 10:50:00,35.26,35.27,35.24,35.26,10900.0,34.6136,34.6234,34.5939,34.6136,10900.0
2014-07-02 10:55:00,35.26,35.27,35.24,35.25,12000.0,34.6136,34.6234,34.5939,34.6037,12000.0
2014-07-02 11:00:00,35.25,35.32,35.23,35.31,15600.0,34.6037,34.6725,34.5841,34.6626,15600.0
2014-07-02 11:05:00,35.32,35.32,35.24,35.24,23000.0,34.6725,34.6725,34.5939,34.5939,23000.0
2014-07-02 11:10:00,35.24,35.26,35.23,35.26,19500.0,34.5939,34.6136,34.5841,34.6136,19500.0
2014-07-02 11:15:00,35.26,35.29,35.24,35.25,13100.0,34.6136,34.643,34.5939,34.6037,13100.0
2014-07-02 11:20:00,35.25,35.3,35.24,35.3,18200.0,34.6037,34.6528,34.5939,34.6528,18200.0
2014-07-02 11:25:00,35.3,35.3,35.24,35.27,16100.0,34.6528,34.6528,34.5939,34.6234,16100.0
2014-07-02 11:30:00,35.27,35.28,35.26,35.27,10600.0,34.6234,34.6332,34.6136,34.6234,10600.0
2014-07-02 11:35:00,35.27,35.3,35.26,35.28,13400.0,34.6234,34.6528,34.6136,34.6332,13400.0
2014-07-02 11:40:00,35.29,35.3,35.27,35.3,8800.0,34.643,34.6528,34.6234,34.6528,8800.0
2014-07-02 11:45:00,35.31,35.33,35.3,35.33,14600.0,34.6626,34.6823,34.6528,34.6823,14600.0
2014-07-02 11:50:00,35.32,35.33,35.29,35.31,10300.0,34.6725,34.6823,34.643,34.6626,10300.0
2014-07-02 11:55:00,35.32,35.32,35.3,35.3,7900.0,34.6725,34.6725,34.6528,34.6528,7900.0
2014-07-02 12:00:00,35.3,35.32,35.3,35.32,5000.0,34.6528,34.6725,34.6528,34.6725,5000.0
2014-07-02 12:05:00,35.32,35.32,35.25,35.27,13400.0,34.6725,34.6725,34.6037,34.6234,13400.0
2014-07-02 12:10:00,35.27,35.29,35.27,35.29,8800.0,34.6234,34.643,34.6234,34.643,8800.0
2014-07-02 12:15:00,35.29,35.33,35.29,35.3,11200.0,34.643,34.6823,34.643,34.6528,11200.0
2014-07-02 12:20:00,35.29,35.32,35.29,35.32,9800.0,34.643,34.6725,34.643,34.6725,9800.0
2014-07-02 12:25:00,35.32,35.33,35.3,35.32,6800.0,34.6725,34.6823,34.6528,34.6725,6800.0
2014-07-02 12:30:00,35.31,35.32,35.28,35.28,8500.0,34.6626,34.6725,34.6332,34.6332,8500.0
2014-07-02 12:35:00,35.28,35.29,35.27,35.28,8400.0,34.6332,34.643,34.6234,34.6332,8400.0
2014-07-02 12:40:00,35.28,35.34,35.28,35.34,15200.0,34.6332,34.6921,34.6332,34.6921,15200.0
2014-07-02 12:45:00,35.34,35.34,35.3,35.31,7100.0,34.6921,34.6921,34.6528,34.6626,7100.0
2014-07-02 12:50:00,35.3,35.35,35.3,35.34,22800.0,34.6528,34.7019,34.6528,34.6921,22800.0
2014-07-02 12:55:00,35.33,35.4,35.31,35.39,11800.0,34.6823,34.751,34.6626,34.7412,11800.0
2014-07-02 13:00:00,35.39,35.4,35.35,35.35,13000.0,34.7412,34.751,34.7019,34.7019,13000.0
2014-07-02 13:05:00,35.34,35.35,35.32,35.35,12800.0,34.6921,34.7019,34.6725,34.7019,12800.0
2014-07-02 13:10:00,35.34,35.39,35.34,35.37,25400.0,34.6921,34.7412,34.6921,34.7215,25400.0
2014-07-02 13:15:00,35.38,35.38,35.36,35.38,8200.0,34.7314,34.7314,34.7117,34.7314,8200.0
2014-07-02 13:20:00,35.37,35.42,35.36,35.41,24200.0,34.7215,34.7706,34.7117,34.7608,24200.0
2014-07-02 13:25:00,35.41,35.43,35.41,35.41,4200.0,34.7608,34.7804,34.7608,34.7608,4200.0
2014-07-02 13:30:00,35.4,35.45,35.4,35.45,21500.0,34.751,34.8001,34.751,34.8001,21500.0
2014-07-02 13:35:00,35.45,35.48,35.44,35.48,25400.0,34.8001,34.8295,34.7903,34.8295,25400.0
2014-07-02 13:40:00,35.47,35.48,35.42,35.42,9200.0,34.8197,34.8295,34.7706,34.7706,9200.0
2014-07-02 13:45:00,35.42,35.44,35.4,35.44,15900.0,34.7706,34.7903,34.751,34.7903,15900.0
2014-07-02 13:50:00,35.44,35.46,35.44,35.44,18400.0,34.7903,34.8099,34.7903,34.7903,18400.0
2014-07-02 13:55:00,35.44,35.44,35.42,35.43,10300.0,34.7903,34.7903,34.7706,34.7804,10300.0
2014-07-02 14:00:00,35.43,35.44,35.36,35.37,12800.0,34.7804,34.7903,34.7117,34.7215,12800.0
2014-07-02 14:05:00,35.36,35.37,35.36,35.37,10300.0,34.7117,34.7215,34.7117,34.7215,10300.0
2014-07-02 14:10:00,35.36,35.39,35.35,35.35,12600.0,34.7117,34.7412,34.7019,34.7019,12600.0
2014-07-02 14:15:00,35.34,35.38,35.34,35.37,11400.0,34.6921,34.7314,34.6921,34.7215,11400.0
2014-07-02 14:20:00,35.36,35.37,35.35,35.37,13700.0,34.7117,34.7215,34.7019,34.7215,13700.0
2014-07-02 14:25:00,35.36,35.37,35.36,35.36,14300.0,34.7117,34.7215,34.7117,34.7117,14300.0
2014-07-02 14:30:00,35.36,35.39,35.36,35.38,41100.0,34.7117,34.7412,34.7117,34.7314,41100.0
2014-07-02 14:35:00,35.37,35.37,35.32,35.32,3900.0,34.7215,34.7215,34.6725,34.6725,3900.0
2014-07-02 14:40:00,35.32,35.33,35.32,35.32,1200.0,34.6725,34.6823,34.6725,34.6725,1200.0
2014-07-02 14:45:00,35.33,35.34,35.31,35.32,11600.0,34.6823,34.6921,34.6626,34.6725,11600.0
2014-07-02 14:50:00,35.32,35.32,35.3,35.32,7600.0,34.6725,34.6725,34.6528,34.6725,7600.0
2014-07-02 14:55:00,35.33,35.34,35.29,35.31,6500.0,34.6823,34.6921,34.643,34.6626,6500.0
2014-07-02 15:00:00,35.31,35.34,35.3,35.3,9100.0,34.6626,34.6921,34.6528,34.6528,9100.0
2014-07-02 15:05:00,35.3,35.31,35.29,35.29,14700.0,34.6528,34.6626,34.643,34.643,14700.0
2014-07-02 15:10:00,35.3,35.34,35.3,35.32,18300.0,34.6528,34.6921,34.6528,34.6725,18300.0
2014-07-02 15:15:00,35.31,35.32,35.31,35.31,4000.0,34.6626,34.6725,34.6626,34.6626,4000.0
2014-07-02 15:20:00,35.31,35.34,35.31,35.32,19600.0,34.6626,34.6921,34.6626,34.6725,19600.0
2014-07-02 15:25:00,35.31,35.33,35.3,35.31,13300.0,34.6626,34.6823,34.6528,34.6626,13300.0
2014-07-02 15:30:00,35.31,35.36,35.31,35.36,24200.0,34.6626,34.7117,34.6626,34.7117,24200.0
2014-07-02 15:35:00,35.36,35.36,35.34,35.36,20500.0,34.7117,34.7117,34.6921,34.7117,20500.0
2014-07-02 15:40:00,35.37,35.37,35.33,35.36,25400.0,34.7215,34.7215,34.6823,34.7117,25400.0
2014-07-02 15:45:00,35.35,35.36,35.31,35.33,50900.0,34.7019,34.7117,34.6626,34.6823,50900.0
2014-07-02 15:50:00,35.34,35.35,35.33,35.35,36900.0,34.6921,34.7019,34.6823,34.7019,36900.0
2014-07-02 15:55:00,35.34,35.37,35.33,35.36,60200.0,34.6921,34.7215,34.6823,34.7117,60200.0
2014-07-03 09:30:00,35.49,35.56,35.38,35.5,27600.0,34.8393,34.9081,34.7314,34.8492,27600.0
2014-07-03 09:35:00,35.5,35.63,35.5,35.52,16200.0,34.8492,34.9768,34.8492,34.8688,16200.0
2014-07-03 09:40:00,35.54,35.62,35.52,35.56,11400.0,34.8884,34.967,34.8688,34.9081,11400.0
2014-07-03 09:45:00,35.54,35.54,35.47,35.5,11500.0,34.8884,34.8884,34.8197,34.8492,11500.0
2014-07-03 09:50:00,35.5,35.51,35.47,35.51,15400.0,34.8492,34.859,34.8197,34.859,15400.0
2014-07-03 09:55:00,35.51,35.51,35.42,35.44,11400.0,34.859,34.859,34.7706,34.7903,11400.0
2014-07-03 10:00:00,35.42,35.45,35.39,35.41,11100.0,34.7706,34.8001,34.7412,34.7608,11100.0
2014-07-03 10:05:00,35.4,35.44,35.4,35.42,17800.0,34.751,34.7903,34.751,34.7706,17800.0
2014-07-03 10:10:00,35.43,35.48,35.43,35.46,12000.0,34.7804,34.8295,34.7804,34.8099,12000.0
2014-07-03 10:15:00,35.45,35.5,35.44,35.49,10000.0,34.8001,34.8492,34.7903,34.8393,10000.0
2014-07-03 10:20:00,35.48,35.48,35.42,35.42,6000.0,34.8295,34.8295,34.7706,34.7706,6000.0
2014-07-03 10:25:00,35.43,35.48,35.42,35.47,8900.0,34.7804,34.8295,34.7706,34.8197,8900.0
2014-07-03 10:30:00,35.46,35.47,35.44,35.47,3500.0,34.8099,34.8197,34.7903,34.8197,3500.0
2014-07-03 10:35:00,35.46,35.46,35.41,35.41,7100.0,34.8099,34.8099,34.7608,34.7608,7100.0
2014-07-03 10:40:00,35.42,35.46,35.42,35.42,10100.0,34.7706,34.8099,34.7706,34.7706,10100.0
2014-07-03 10:45:00,35.41,35.44,35.4,35.41,7200.0,34.7608,34.7903,34.751,34.7608,7200.0
2014-07-03 10:50:00,35.41,35.47,35.41,35.46,5800.0,34.7608,34.8197,34.7608,34.8099,5800.0
2014-07-03 10:55:00,35.46,35.46,35.4,35.4,6900.0,34.8099,34.8099,34.751,34.751,6900.0
2014-07-03 11:00:00,35.4,35.4,35.36,35.36,6000.0,34.751,34.751,34.7117,34.7117,6000.0
2014-07-03 11:05:00,35.36,35.41,35.36,35.41,10500.0,34.7117,34.7608,34.7117,34.7608,10500.0
2014-07-03 11:10:00,35.42,35.43,35.41,35.42,5600.0,34.7706,34.7804,34.7608,34.7706,5600.0
2014-07-03 11:15:00,35.42,35.43,35.39,35.4,7700.0,34.7706,34.7804,34.7412,34.751,7700.0
2014-07-03 11:20:00,35.4,35.42,35.4,35.42,6600.0,34.751,34.7706,34.751,34.7706,6600.0
2014-07-03 11:25:00,35.42,35.47,35.4,35.46,10100.0,34.7706,34.8197,34.751,34.8099,10100.0
2014-07-03 11:30:00,35.45,35.46,35.44,35.46,7400.0,34.8001,34.8099,34.7903,34.8099,7400.0
2014-07-03 11:35:00,35.46,35.5,35.45,35.5,7300.0,34.8099,34.8492,34.8001,34.8492,7300.0
2014-07-03 11:40:00,35.49,35.5,35.48,35.5,7800.0,34.8393,34.8492,34.8295,34.8492,7800.0
2014-07-03 11:45:00,35.5,35.51,35.48,35.5,7400.0,34.8492,34.859,34.8295,34.8492,7400.0
2014-07-03 11:50:00,35.5,35.52,35.48,35.49,9000.0,34.8492,34.8688,34.8295,34.8393,9000.0
2014-07-03 11:55:00,35.49,35.49,35.47,35.47,2800.0,34.8393,34.8393,34.8197,34.8197,2800.0
2014-07-03 12:00:00,35.47,35.48,35.45,35.45,4400.0,34.8197,34.8295,34.8001,34.8001,4400.0
2014-07-03 12:05:00,35.45,35.49,35.45,35.49,14000.0,34.8001,34.8393,34.8001,34.8393,14000.0
2014-07-03 12:10:00,35.48,35.51,35.48,35.48,6700.0,34.8295,34.859,34.8295,34.8295,6700.0
2014-07-03 12:15:00,35.48,35.48,35.46,35.48,4900.0,34.8295,34.8295,34.8099,34.8295,4900.0
2014-07-03 12:20:00,35.48,35.48,35.44,35.45,10800.0,34.8295,34.8295,34.7903,34.8001,10800.0
2014-07-03 12:25:00,35.46,35.5,35.46,35.48,7600.0,34.8099,34.8492,34.8099,34.8295,7600.0
2014-07-03 12:30:00,35.48,35.48,35.45,35.45,8000.0,34.8295,34.8295,34.8001,34.8001,8000.0
2014-07-03 12:35:00,35.45,35.46,35.44,35.44,16000.0,34.8001,34.8099,34.7903,34.7903,16000.0
2014-07-03 12:40:00,35.45,35.46,35.44,35.46,9100.0,34.8001,34.8099,34.7903,34.8099,9100.0
2014-07-03 12:45:00,35.46,35.48,35.45,35.46,11100.0,34.8099,34.8295,34.8001,34.8099,11100.0
2014-07-03 12:50:00,35.46,35.49,35.45,35.48,19600.0,34.8099,34.8393,34.8001,34.8295,19600.0
2014-07-03 12:55:00,35.48,35.51,35.47,35.49,54700.0,34.8295,34.859,34.8197,34.8393,54700.0
2014-07-07 09:30:00,35.37,35.42,35.31,35.37,29100.0,34.7215,34.7706,34.6626,34.7215,29100.0
2014-07-07 09:35:00,35.37,35.39,35.31,35.31,30600.0,34.7215,34.7412,34.6626,34.6626,30600.0
2014-07-07 09:40:00,35.31,35.31,35.2,35.24,24900.0,34.6626,34.6626,34.5547,34.5939,24900.0
2014-07-07 09:45:00,35.24,35.24,35.17,35.19,15500.0,34.5939,34.5939,34.5252,34.5448,15500.0
2014-07-07 09:50:00,35.2,35.2,35.1,35.12,40600.0,34.5547,34.5547,34.4565,34.4761,40600.0
2014-07-07 09:55:00,35.12,35.12,35.03,35.03,22900.0,34.4761,34.4761,34.3878,34.3878,22900.0
2014-07-07 10:00:00,35.03,35.04,34.98,35.02,44100.0,34.3878,34.3976,34.3387,34.378,44100.0
2014-07-07 10:05:00,35.02,35.07,35.0,35.07,29300.0,34.378,34.427,34.3583,34.427,29300.0
2014-07-07 10:10:00,35.07,35.15,35.06,35.08,17300.0,34.427,34.5056,34.4172,34.4369,17300.0
2014-07-07 10:15:00,35.08,35.13,35.05,35.12,8900.0,34.4369,34.4859,34.4074,34.4761,8900.0
2014-07-07 10:20:00,35.12,35.12,35.05,35.06,8400.0,34.4761,34.4761,34.4074,34.4172,8400.0
2014-07-07 10:25:00,35.06,35.07,35.0,35.0,17800.0,34.4172,34.427,34.3583,34.3583,17800.0
2014-07-07 10:30:00,35.0,35.05,34.96,35.04,15800.0,34.3583,34.4074,34.3191,34.3976,15800.0
2014-07-07 10:35:00,35.05,35.09,35.05,35.07,7200.0,34.4074,34.4467,34.4074,34.427,7200.0
2014-07-07 10:40:00,35.08,35.09,35.02,35.06,5400.0,34.4369,34.4467,34.378,34.4172,5400.0
2014-07-07 10:45:00,35.05,35.08,35.04,35.06,40500.0,34.4074,34.4369,34.3976,34.4172,40500.0
2014-07-07 10:50:00,35.06,35.08,35.05,35.05,24000.0,34.4172,34.4369,34.4074,34.4074,24000.0
2014-07-07 10:55:00,35.05,35.05,34.98,35.0,19900.0,34.4074,34.4074,34.3387,34.3583,19900.0
2014-07-07 11:00:00,35.0,35.0,34.92,34.92,10200.0,34.3583,34.3583,34.2798,34.2798,10200.0
2014-07-07 11:05:00,34.93,34.97,34.93,34.95,10800.0,34.2896,34.3289,34.2896,34.3092,10800.0
2014-07-07 11:10:00,34.96,34.99,34.95,34.95,4700.0,34.3191,34.3485,34.3092,34.3092,4700.0
2014-07-07 11:15:00,34.96,34.99,34.96,34.99,9500.0,34.3191,34.3485,34.3191,34.3485,9500.0
2014-07-07 11:20:00,34.99,34.99,34.95,34.97,8600.0,34.3485,34.3485,34.3092,34.3289,8600.0
2014-07-07 11:25:00,34.98,35.01,34.98,34.99,13800.0,34.3387,34.3681,34.3387,34.3485,13800.0
2014-07-07 11:30:00,34.99,35.0,34.97,34.98,17500.0,34.3485,34.3583,34.3289,34.3387,17500.0
2014-07-07 11:35:00,34.99,35.01,34.96,34.96,52400.0,34.3485,34.3681,34.3191,34.3191,52400.0
2014-07-07 11:40:00,34.97,34.98,34.93,34.94,9200.0,34.3289,34.3387,34.2896,34.2994,9200.0
2014-07-07 11:45:00,34.94,34.95,34.92,34.95,22000.0,34.2994,34.3092,34.2798,34.3092,22000.0
2014-07-07 11:50:00,34.94,35.01,34.94,35.0,7200.0,34.2994,34.3681,34.2994,34.3583,7200.0
2014-07-07 11:55:00,34.99,35.02,34.99,35.02,4800.0,34.3485,34.378,34.3485,34.378,4800.0
2014-07-07 12:00:00,35.03,35.11,35.03,35.11,12100.0,34.3878,34.4663,34.3878,34.4663,12100.0
2014-07-07 12:05:00,35.11,35.12,35.07,35.09,6700.0,34.4663,34.4761,34.427,34.4467,6700.0
2014-07-07 12:10:00,35.1,35.11,35.1,35.1,4600.0,34.4565,34.4663,34.4565,34.4565,4600.0
2014-07-07 12:15:00,35.09,35.09,35.04,35.06,3800.0,34.4467,34.4467,34.3976,34.4172,3800.0
2014-07-07 12:20:00,35.06,35.07,35.04,35.04,3600.0,34.4172,34.427,34.3976,34.3976,3600.0
2014-07-07 12:25:00,35.04,35.04,35.02,35.02,3300.0,34.3976,34.3976,34.378,34.378,3300.0
2014-07-07 12:30:00,35.02,35.02,35.01,35.02,4700.0,34.378,34.378,34.3681,34.378,4700.0
2014-07-07 12:35:00,35.03,35.04,35.02,35.04,3400.0,34.3878,34.3976,34.378,34.3976,3400.0
2014-07-07 12:40:00,35.04,35.05,35.02,35.02,4300.0,34.3976,34.4074,34.378,34.378,4300.0
2014-07-07 12:45:00,35.01,35.03,35.01,35.03,18000.0,34.3681,34.3878,34.3681,34.3878,18000.0
2014-07-07 12:50:00,35.03,35.03,35.02,35.02,4900.0,34.3878,34.3878,34.378,34.378,4900.0
2014-07-07 12:55:00,35.02,35.03,35.02,35.03,500.0,34.378,34.3878,34.378,34.3878,500.0
2014-07-07 13:00:00,35.03,35.04,35.01,35.03,10100.0,34.3878,34.3976,34.3681,34.3878,10100.0
2014-07-07 13:05:00,35.02,35.03,35.01,35.03,8100.0,34.378,34.3878,34.3681,34.3878,8100.0
2014-07-07 13:10:00,35.03,35.03,35.0,35.0,1300.0,34.3878,34.3878,34.3583,34.3583,1300.0
2014-07-07 13:15:00,35.01,35.01,35.0,35.0,4100.0,34.3681,34.3681,34.3583,34.3583,4100.0
2014-07-07 13:20:00,34.99,35.0,34.94,34.97,6800.0,34.3485,34.3583,34.2994,34.3289,6800.0
2014-07-07 13:25:00,34.97,34.98,34.93,34.94,3900.0,34.3289,34.3387,34.2896,34.2994,3900.0
2014-07-07 13:30:00,34.95,34.96,34.95,34.96,2000.0,34.3092,34.3191,34.3092,34.3191,2000.0
2014-07-07 13:35:00,34.96,34.96,34.94,34.94,2700.0,34.3191,34.3191,34.2994,34.2994,2700.0
2014-07-07 13:40:00,34.94,34.98,34.92,34.95,5700.0,34.2994,34.3387,34.2798,34.3092,5700.0
2014-07-07 13:45:00,34.95,34.97,34.94,34.96,9300.0,34.3092,34.3289,34.2994,34.3191,9300.0
2014-07-07 13:50:00,34.96,35.01,34.96,34.98,6600.0,34.3191,34.3681,34.3191,34.3387,6600.0
2014-07-07 13:55:00,34.97,34.98,34.94,34.94,3500.0,34.3289,34.3387,34.2994,34.2994,3500.0
2014-07-07 14:00:00,34.94,34.95,34.92,34.93,5100.0,34.2994,34.3092,34.2798,34.2896,5100.0
2014-07-07 14:05:00,34.93,34.94,34.91,34.92,7500.0,34.2896,34.2994,34.27,34.2798,7500.0
2014-07-07 14:10:00,34.93,34.93,34.92,34.92,2100.0,34.2896,34.2896,34.2798,34.2798,2100.0
2014-07-07 14:15:00,34.92,34.93,34.92,34.93,5100.0,34.2798,34.2896,34.2798,34.2896,5100.0
2014-07-07 14:20:00,34.92,34.92,34.87,34.88,12200.0,34.2798,34.2798,34.2307,34.2405,12200.0
2014-07-07 14:25:00,34.87,34.91,34.86,34.89,25300.0,34.2307,34.27,34.2209,34.2503,25300.0
2014-07-07 14:30:00,34.88,34.9,34.86,34.86,37400.0,34.2405,34.2602,34.2209,34.2209,37400.0
2014-07-07 14:35:00,34.86,34.89,34.86,34.88,19300.0,34.2209,34.2503,34.2209,34.2405,19300.0
2014-07-07 14:40:00,34.89,34.9,34.87,34.87,26200.0,34.2503,34.2602,34.2307,34.2307,26200.0
2014-07-07 14:45:00,34.87,34.91,34.87,34.91,12200.0,34.2307,34.27,34.2307,34.27,12200.0
2014-07-07 14:50:00,34.9,34.94,34.88,34.93,10400.0,34.2602,34.2994,34.2405,34.2896,10400.0
2014-07-07 14:55:00,34.93,34.96,34.91,34.96,14400.0,34.2896,34.3191,34.27,34.3191,14400.0
2014-07-07 15:00:00,34.95,34.97,34.94,34.97,10600.0,34.3092,34.3289,34.2994,34.3289,10600.0
2014-07-07 15:05:00,34.96,34.97,34.93,34.95,21000.0,34.3191,34.3289,34.2896,34.3092,21000.0
2014-07-07 15:10:00,34.95,34.97,34.94,34.96,16000.0,34.3092,34.3289,34.2994,34.3191,16000.0
2014-07-07 15:15:00,34.97,35.0,34.95,34.97,21800.0,34.3289,34.3583,34.3092,34.3289,21800.0
2014-07-07 15:20:00,34.98,35.01,34.95,35.0,12700.0,34.3387,34.3681,34.3092,34.3583,12700.0
2014-07-07 15:25:00,35.0,35.02,34.99,35.02,8300.0,34.3583,34.378,34.3485,34.378,8300.0
2014-07-07 15:30:00,35.03,35.03,35.0,35.0,23900.0,34.3878,34.3878,34.3583,34.3583,23900.0
2014-07-07 15:35:00,35.0,35.02,35.0,35.01,17600.0,34.3583,34.378,34.3583,34.3681,17600.0
2014-07-07 15:40:00,35.01,35.03,34.99,35.02,21900.0,34.3681,34.3878,34.3485,34.378,21900.0
2014-07-07 15:45:00,35.02,35.04,35.01,35.03,35800.0,34.378,34.3976,34.3681,34.3878,35800.0
2014-07-07 15:50:00,35.03,35.05,35.01,35.02,18700.0,34.3878,34.4074,34.3681,34.378,18700.0
2014-07-07 15:55:00,35.02,35.05,35.02,35.05,77000.0,34.378,34.4074,34.378,34.4074,77000.0
2014-07-08 09:30:00,34.93,35.06,34.84,34.88,27300.0,34.2896,34.4172,34.2013,34.2405,27300.0
2014-07-08 09:35:00,34.87,34.88,34.79,34.81,10900.0,34.2307,34.2405,34.1522,34.1718,10900.0
2014-07-08 09:40:00,34.81,34.88,34.78,34.88,17300.0,34.1718,34.2405,34.1424,34.2405,17300.0
2014-07-08 09:45:00,34.88,34.89,34.84,34.84,8100.0,34.2405,34.2503,34.2013,34.2013,8100.0
2014-07-08 09:50:00,34.84,34.87,34.82,34.82,23300.0,34.2013,34.2307,34.1816,34.1816,23300.0
2014-07-08 09:55:00,34.83,34.94,34.83,34.93,7400.0,34.1914,34.2994,34.1914,34.2896,7400.0
2014-07-08 10:00:00,34.95,34.95,34.83,34.85,17200.0,34.3092,34.3092,34.1914,34.2111,17200.0
2014-07-08 10:05:00,34.85,34.89,34.81,34.86,13400.0,34.2111,34.2503,34.1718,34.2209,13400.0
2014-07-08 10:10:00,34.87,34.88,34.83,34.83,22300.0,34.2307,34.2405,34.1914,34.1914,22300.0
2014-07-08 10:15:00,34.84,34.89,34.83,34.88,10700.0,34.2013,34.2503,34.1914,34.2405,10700.0
2014-07-08 10:20:00,34.87,34.87,34.82,34.83,22800.0,34.2307,34.2307,34.1816,34.1914,22800.0
2014-07-08 10:25:00,34.83,34.87,34.81,34.85,8000.0,34.1914,34.2307,34.1718,34.2111,8000.0
2014-07-08 10:30:00,34.84,34.85,34.82,34.85,16600.0,34.2013,34.2111,34.1816,34.2111,16600.0
2014-07-08 10:35:00,34.85,34.88,34.84,34.86,13500.0,34.2111,34.2405,34.2013,34.2209,13500.0
2014-07-08 10:40:00,34.87,34.9,34.86,34.86,14700.0,34.2307,34.2602,34.2209,34.2209,14700.0
2014-07-08 10:45:00,34.85,34.91,34.82,34.91,16100.0,34.2111,34.27,34.1816,34.27,16100.0
2014-07-08 10:50:00,34.91,34.91,34.87,34.88,6800.0,34.27,34.27,34.2307,34.2405,6800.0
2014-07-08 10:55:00,34.87,34.92,34.86,34.88,7200.0,34.2307,34.2798,34.2209,34.2405,7200.0
2014-07-08 11:00:00,34.89,34.89,34.83,34.84,13900.0,34.2503,34.2503,34.1914,34.2013,13900.0
2014-07-08 11:05:00,34.85,34.86,34.83,34.86,21400.0,34.2111,34.2209,34.1914,34.2209,21400.0
2014-07-08 11:10:00,34.86,34.88,34.85,34.85,7900.0,34.2209,34.2405,34.2111,34.2111,7900.0
2014-07-08 11:15:00,34.86,34.89,34.86,34.87,6500.0,34.2209,34.2503,34.2209,34.2307,6500.0
2014-07-08 11:20:00,34.87,34.89,34.84,34.86,14500.0,34.2307,34.2503,34.2013,34.2209,14500.0
2014-07-08 11:25:00,34.86,34.87,34.84,34.84,17600.0,34.2209,34.2307,34.2013,34.2013,17600.0
2014-07-08 11:30:00,34.83,34.89,34.82,34.85,14600.0,34.1914,34.2503,34.1816,34.2111,14600.0
2014-07-08 11:35:00,34.86,34.9,34.86,34.9,6100.0,34.2209,34.2602,34.2209,34.2602,6100.0
2014-07-08 11:40:00,34.9,34.91,34.89,34.9,4900.0,34.2602,34.27,34.2503,34.2602,4900.0
2014-07-08 11:45:00,34.89,34.91,34.89,34.9,7600.0,34.2503,34.27,34.2503,34.2602,7600.0
2014-07-08 11:50:00,34.9,34.9,34.84,34.85,13200.0,34.2602,34.2602,34.2013,34.2111,13200.0
2014-07-08 11:55:00,34.84,34.91,34.84,34.88,6700.0,34.2013,34.27,34.2013,34.2405,6700.0
2014-07-08 12:00:00,34.88,34.89,34.85,34.89,10800.0,34.2405,34.2503,34.2111,34.2503,10800.0
2014-07-08 12:05:00,34.89,34.89,34.86,34.86,4400.0,34.2503,34.2503,34.2209,34.2209,4400.0
2014-07-08 12:10:00,34.87,34.87,34.85,34.86,23300.0,34.2307,34.2307,34.2111,34.2209,23300.0
2014-07-08 12:15:00,34.86,34.87,34.84,34.86,12200.0,34.2209,34.2307,34.2013,34.2209,12200.0
2014-07-08 12:20:00,34.86,34.91,34.86,34.9,3200.0,34.2209,34.27,34.2209,34.2602,3200.0
2014-07-08 12:25:00,34.91,34.93,34.9,34.92,4200.0,34.27,34.2896,34.2602,34.2798,4200.0
2014-07-08 12:30:00,34.93,34.96,34.92,34.92,5000.0,34.2896,34.3191,34.2798,34.2798,5000.0
2014-07-08 12:35:00,34.92,34.93,34.9,34.92,7500.0,34.2798,34.2896,34.2602,34.2798,7500.0
2014-07-08 12:40:00,34.93,34.95,34.92,34.95,4700.0,34.2896,34.3092,34.2798,34.3092,4700.0
2014-07-08 12:45:00,34.95,34.95,34.94,34.94,2200.0,34.3092,34.3092,34.2994,34.2994,2200.0
2014-07-08 12:50:00,34.95,34.98,34.94,34.97,6900.0,34.3092,34.3387,34.2994,34.3289,6900.0
2014-07-08 12:55:00,34.97,34.98,34.96,34.98,7200.0,34.3289,34.3387,34.3191,34.3387,7200.0
2014-07-08 13:00:00,34.99,35.0,34.96,34.97,4200.0,34.3485,34.3583,34.3191,34.3289,4200.0
2014-07-08 13:05:00,34.96,34.96,34.95,34.95,3700.0,34.3191,34.3191,34.3092,34.3092,3700.0
2014-07-08 13:10:00,34.96,35.02,34.96,35.02,20600.0,34.3191,34.378,34.3191,34.378,20600.0
2014-07-08 13:15:00,35.01,35.05,35.01,35.05,7300.0,34.3681,34.4074,34.3681,34.4074,7300.0
2014-07-08 13:20:00,35.05,35.1,35.05,35.1,15600.0,34.4074,34.4565,34.4074,34.4565,15600.0
2014-07-08 13:25:00,35.09,35.09,35.06,35.06,3800.0,34.4467,34.4467,34.4172,34.4172,3800.0
2014-07-08 13:30:00,35.06,35.07,35.05,35.05,1800.0,34.4172,34.427,34.4074,34.4074,1800.0
2014-07-08 13:35:00,35.06,35.12,35.06,35.12,21500.0,34.4172,34.4761,34.4172,34.4761,21500.0
2014-07-08 13:40:00,35.12,35.16,35.11,35.14,12000.0,34.4761,34.5154,34.4663,34.4958,12000.0
2014-07-08 13:45:00,35.13,35.14,35.11,35.12,5900.0,34.4859,34.4958,34.4663,34.4761,5900.0
2014-07-08 13:50:00,35.13,35.15,35.12,35.14,4900.0,34.4859,34.5056,34.4761,34.4958,4900.0
2014-07-08 13:55:00,35.14,35.14,35.12,35.12,6800.0,34.4958,34.4958,34.4761,34.4761,6800.0
2014-07-08 14:00:00,35.11,35.12,35.07,35.09,8600.0,34.4663,34.4761,34.427,34.4467,8600.0
2014-07-08 14:05:00,35.08,35.09,35.07,35.09,4300.0,34.4369,34.4467,34.427,34.4467,4300.0
2014-07-08 14:10:00,35.1,35.13,35.1,35.13,3400.0,34.4565,34.4859,34.4565,34.4859,3400.0
2014-07-08 14:15:00,35.12,35.13,35.08,35.08,8700.0,34.4761,34.4859,34.4369,34.4369,8700.0
2014-07-08 14:20:00,35.08,35.09,35.05,35.07,19300.0,34.4369,34.4467,34.4074,34.427,19300.0
2014-07-08 14:25:00,35.06,35.08,35.06,35.07,7300.0,34.4172,34.4369,34.4172,34.427,7300.0
2014-07-08 14:30:00,35.07,35.08,35.05,35.06,8100.0,34.427,34.4369,34.4074,34.4172,8100.0
2014-07-08 14:35:00,35.06,35.07,35.05,35.07,4300.0,34.4172,34.427,34.4074,34.427,4300.0
2014-07-08 14:40:00,35.06,35.09,35.05,35.09,7500.0,34.4172,34.4467,34.4074,34.4467,7500.0
2014-07-08 14:45:00,35.09,35.09,35.05,35.05,8800.0,34.4467,34.4467,34.4074,34.4074,8800.0
2014-07-08 14:50:00,35.06,35.07,35.02,35.02,8900.0,34.4172,34.427,34.378,34.378,8900.0
2014-07-08 14:55:00,35.02,35.04,35.02,35.02,7900.0,34.378,34.3976,34.378,34.378,7900.0
2014-07-08 15:00:00,35.01,35.02,35.0,35.0,10900.0,34.3681,34.378,34.3583,34.3583,10900.0
2014-07-08 15:05:00,35.01,35.05,35.01,35.03,23900.0,34.3681,34.4074,34.3681,34.3878,23900.0
2014-07-08 15:10:00,35.03,35.04,35.01,35.03,13700.0,34.3878,34.3976,34.3681,34.3878,13700.0
2014-07-08 15:15:00,35.04,35.07,35.02,35.02,12700.0,34.3976,34.427,34.378,34.378,12700.0
2014-07-08 15:20:00,35.02,35.06,35.01,35.05,8600.0,34.378,34.4172,34.3681,34.4074,8600.0
2014-07-08 15:25:00,35.06,35.08,35.04,35.04,8900.0,34.4172,34.4369,34.3976,34.3976,8900.0
2014-07-08 15:30:00,35.04,35.06,35.02,35.02,20700.0,34.3976,34.4172,34.378,34.378,20700.0
2014-07-08 15:35:00,35.02,35.05,35.02,35.05,19200.0,34.378,34.4074,34.378,34.4074,19200.0
2014-07-08 15:40:00,35.05,35.05,35.03,35.05,27700.0,34.4074,34.4074,34.3878,34.4074,27700.0
2014-07-08 15:45:00,35.05,35.08,35.05,35.05,62900.0,34.4074,34.4369,34.4074,34.4074,62900.0
2014-07-08 15:50:00,35.05,35.07,35.03,35.07,99900.0,34.4074,34.427,34.3878,34.427,99900.0
2014-07-08 15:55:00,35.06,35.12,35.06,35.1,114200.0,34.4172,34.4761,34.4172,34.4565,114200.0
2014-07-09 09:30:00,35.17,35.23,35.17,35.2,8400.0,34.5252,34.5841,34.5252,34.5547,8400.0
2014-07-09 09:35:00,35.2,35.26,35.19,35.25,19400.0,34.5547,34.6136,34.5448,34.6037,19400.0
2014-07-09 09:40:00,35.23,35.25,35.2,35.2,5800.0,34.5841,34.6037,34.5547,34.5547,5800.0
2014-07-09 09:45:00,35.21,35.25,35.18,35.19,6900.0,34.5645,34.6037,34.535,34.5448,6900.0
2014-07-09 09:50:00,35.18,35.18,35.04,35.08,10600.0,34.535,34.535,34.3976,34.4369,10600.0
2014-07-09 09:55:00,35.07,35.07,35.01,35.03,6600.0,34.427,34.427,34.3681,34.3878,6600.0
2014-07-09 10:00:00,35.04,35.07,35.01,35.07,8200.0,34.3976,34.427,34.3681,34.427,8200.0
2014-07-09 10:05:00,35.07,35.1,35.06,35.08,6600.0,34.427,34.4565,34.4172,34.4369,6600.0
2014-07-09 10:10:00,35.08,35.09,35.02,35.03,11400.0,34.4369,34.4467,34.378,34.3878,11400.0
2014-07-09 10:15:00,35.03,35.08,35.03,35.08,6600.0,34.3878,34.4369,34.3878,34.4369,6600.0
2014-07-09 10:20:00,35.07,35.15,35.05,35.15,9500.0,34.427,34.5056,34.4074,34.5056,9500.0
2014-07-09 10:25:00,35.17,35.18,35.16,35.16,2800.0,34.5252,34.535,34.5154,34.5154,2800.0
2014-07-09 10:30:00,35.15,35.2,35.12,35.17,4900.0,34.5056,34.5547,34.4761,34.5252,4900.0
2014-07-09 10:35:00,35.18,35.19,35.15,35.18,6700.0,34.535,34.5448,34.5056,34.535,6700.0
2014-07-09 10:40:00,35.18,35.19,35.15,35.19,6200.0,34.535,34.5448,34.5056,34.5448,6200.0
2014-07-09 10:45:00,35.19,35.19,35.13,35.17,8400.0,34.5448,34.5448,34.4859,34.5252,8400.0
2014-07-09 10:50:00,35.14,35.14,35.12,35.12,2100.0,34.4958,34.4958,34.4761,34.4761,2100.0
2014-07-09 10:55:00,35.12,35.12,35.08,35.08,5300.0,34.4761,34.4761,34.4369,34.4369,5300.0
2014-07-09 11:00:00,35.09,35.1,35.07,35.09,8100.0,34.4467,34.4565,34.427,34.4467,8100.0
2014-07-09 11:05:00,35.09,35.09,35.06,35.07,3300.0,34.4467,34.4467,34.4172,34.427,3300.0
2014-07-09 11:10:00,35.05,35.08,35.04,35.08,10600.0,34.4074,34.4369,34.3976,34.4369,10600.0
2014-07-09 11:15:00,35.08,35.1,35.08,35.09,5100.0,34.4369,34.4565,34.4369,34.4467,5100.0
2014-07-09 11:20:00,35.09,35.13,35.09,35.12,5800.0,34.4467,34.4859,34.4467,34.4761,5800.0
2014-07-09 11:25:00,35.12,35.12,35.1,35.1,4500.0,34.4761,34.4761,34.4565,34.4565,4500.0
2014-07-09 11:30:00,35.11,35.11,35.07,35.07,3300.0,34.4663,34.4663,34.427,34.427,3300.0
2014-07-09 11:35:00,35.07,35.07,35.02,35.05,11200.0,34.427,34.427,34.378,34.4074,11200.0
2014-07-09 11:40:00,35.04,35.08,35.04,35.06,10100.0,34.3976,34.4369,34.3976,34.4172,10100.0
2014-07-09 11:45:00,35.05,35.06,35.04,35.06,4900.0,34.4074,34.4172,34.3976,34.4172,4900.0
2014-07-09 11:50:00,35.06,35.06,35.04,35.06,4800.0,34.4172,34.4172,34.3976,34.4172,4800.0
2014-07-09 11:55:00,35.06,35.07,35.05,35.06,7100.0,34.4172,34.427,34.4074,34.4172,7100.0
2014-07-09 12:00:00,35.05,35.06,35.04,35.06,6100.0,34.4074,34.4172,34.3976,34.4172,6100.0
2014-07-09 12:05:00,35.07,35.07,35.05,35.06,2500.0,34.427,34.427,34.4074,34.4172,2500.0
2014-07-09 12:10:00,35.07,35.07,35.04,35.07,8200.0,34.427,34.427,34.3976,34.427,8200.0
2014-07-09 12:15:00,35.07,35.07,35.03,35.04,5200.0,34.427,34.427,34.3878,34.3976,5200.0
2014-07-09 12:20:00,35.05,35.05,35.03,35.05,4100.0,34.4074,34.4074,34.3878,34.4074,4100.0
2014-07-09 12:25:00,35.05,35.05,35.02,35.02,5800.0,34.4074,34.4074,34.378,34.378,5800.0
2014-07-09 12:30:00,35.03,35.04,35.0,35.03,6400.0,34.3878,34.3976,34.3583,34.3878,6400.0
2014-07-09 12:35:00,35.04,35.04,35.02,35.03,2000.0,34.3976,34.3976,34.378,34.3878,2000.0
2014-07-09 12:40:00,35.03,35.03,35.01,35.01,1900.0,34.3878,34.3878,34.3681,34.3681,1900.0
2014-07-09 12:45:00,35.0,35.01,34.98,34.98,3100.0,34.3583,34.3681,34.3387,34.3387,3100.0
2014-07-09 12:50:00,34.98,34.98,34.94,34.95,6400.0,34.3387,34.3387,34.2994,34.3092,6400.0
2014-07-09 12:55:00,34.95,34.96,34.95,34.95,3100.0,34.3092,34.3191,34.3092,34.3092,3100.0
2014-07-09 13:00:00,34.95,34.95,34.94,34.95,8000.0,34.3092,34.3092,34.2994,34.3092,8000.0
2014-07-09 13:05:00,34.96,34.97,34.95,34.97,4600.0,34.3191,34.3289,34.3092,34.3289,4600.0
2014-07-09 13:10:00,34.97,34.97,34.96,34.97,2500.0,34.3289,34.3289,34.3191,34.3289,2500.0
2014-07-09 13:15:00,34.98,35.0,34.98,35.0,2800.0,34.3387,34.3583,34.3387,34.3583,2800.0
2014-07-09 13:20:00,35.0,35.02,35.0,35.02,8800.0,34.3583,34.378,34.3583,34.378,8800.0
2014-07-09 13:25:00,35.02,35.05,35.01,35.02,11500.0,34.378,34.4074,34.3681,34.378,11500.0
2014-07-09 13:30:00,35.03,35.03,35.01,35.02,2300.0,34.3878,34.3878,34.3681,34.378,2300.0
2014-07-09 13:35:00,35.03,35.06,35.02,35.05,12100.0,34.3878,34.4172,34.378,34.4074,12100.0
2014-07-09 13:40:00,35.06,35.07,35.05,35.06,4700.0,34.4172,34.427,34.4074,34.4172,4700.0
2014-07-09 13:45:00,35.06,35.08,35.06,35.08,10900.0,34.4172,34.4369,34.4172,34.4369,10900.0
2014-07-09 13:50:00,35.08,35.08,35.08,35.08,4700.0,34.4369,34.4369,34.4369,34.4369,4700.0
2014-07-09 13:55:00,35.08,35.1,35.08,35.09,5800.0,34.4369,34.4565,34.4369,34.4467,5800.0
2014-07-09 14:00:00,35.08,35.13,35.05,35.1,29000.0,34.4369,34.4859,34.4074,34.4565,29000.0
2014-07-09 14:05:00,35.11,35.11,35.07,35.11,14400.0,34.4663,34.4663,34.427,34.4663,14400.0
2014-07-09 14:10:00,35.11,35.14,35.1,35.11,11000.0,34.4663,34.4958,34.4565,34.4663,11000.0
2014-07-09 14:15:00,35.11,35.19,35.11,35.19,5800.0,34.4663,34.5448,34.4663,34.5448,5800.0
2014-07-09 14:20:00,35.17,35.17,35.11,35.11,6700.0,34.5252,34.5252,34.4663,34.4663,6700.0
2014-07-09 14:25:00,35.11,35.14,35.11,35.11,4500.0,34.4663,34.4958,34.4663,34.4663,4500.0
2014-07-09 14:30:00,35.11,35.12,35.09,35.11,15500.0,34.4663,34.4761,34.4467,34.4663,15500.0
2014-07-09 14:35:00,35.1,35.1,35.07,35.09,6800.0,34.4565,34.4565,34.427,34.4467,6800.0
2014-07-09 14:40:00,35.09,35.11,35.08,35.09,7800.0,34.4467,34.4663,34.4369,34.4467,7800.0
2014-07-09 14:45:00,35.1,35.1,35.07,35.08,4300.0,34.4565,34.4565,34.427,34.4369,4300.0
2014-07-09 14:50:00,35.08,35.08,35.06,35.07,6300.0,34.4369,34.4369,34.4172,34.427,6300.0
2014-07-09 14:55:00,35.08,35.1,35.06,35.06,18700.0,34.4369,34.4565,34.4172,34.4172,18700.0
2014-07-09 15:00:00,35.05,35.06,35.04,35.04,4800.0,34.4074,34.4172,34.3976,34.3976,4800.0
2014-07-09 15:05:00,35.04,35.07,35.04,35.06,6100.0,34.3976,34.427,34.3976,34.4172,6100.0
2014-07-09 15:10:00,35.06,35.08,35.05,35.05,5200.0,34.4172,34.4369,34.4074,34.4074,5200.0
2014-07-09 15:15:00,35.04,35.04,34.98,34.98,9800.0,34.3976,34.3976,34.3387,34.3387,9800.0
2014-07-09 15:20:00,34.99,35.01,34.98,35.0,16600.0,34.3485,34.3681,34.3387,34.3583,16600.0
2014-07-09 15:25:00,35.0,35.01,34.99,35.01,6000.0,34.3583,34.3681,34.3485,34.3681,6000.0
2014-07-09 15:30:00,35.0,35.02,34.98,35.02,21500.0,34.3583,34.378,34.3387,34.378,21500.0
2014-07-09 15:35:00,35.01,35.05,35.0,35.05,16900.0,34.3681,34.4074,34.3583,34.4074,16900.0
2014-07-09 15:40:00,35.05,35.06,35.03,35.06,22300.0,34.4074,34.4172,34.3878,34.4172,22300.0
2014-07-09 15:45:00,35.07,35.07,35.03,35.04,22200.0,34.427,34.427,34.3878,34.3976,22200.0
2014-07-09 15:50:00,35.04,35.05,35.02,35.05,47500.0,34.3976,34.4074,34.378,34.4074,47500.0
2014-07-09 15:55:00,35.06,35.06,35.04,35.06,65000.0,34.4172,34.4172,34.3976,34.4172,65000.0
2014-07-10 09:30:00,34.61,34.66,34.43,34.51,48000.0,33.9755,34.0246,33.7988,33.8773,48000.0
2014-07-10 09:35:00,34.5,34.65,34.48,34.57,14400.0,33.8675,34.0147,33.8479,33.9362,14400.0
2014-07-10 09:40:00,34.57,34.57,34.5,34.54,8100.0,33.9362,33.9362,33.8675,33.9068,8100.0
2014-07-10 09:45:00,34.52,34.54,34.48,34.49,15900.0,33.8871,33.9068,33.8479,33.8577,15900.0
2014-07-10 09:50:00,34.5,34.57,34.48,34.54,12700.0,33.8675,33.9362,33.8479,33.9068,12700.0
2014-07-10 09:55:00,34.53,34.56,34.48,34.52,15100.0,33.8969,33.9264,33.8479,33.8871,15100.0
2014-07-10 10:00:00,34.54,34.59,34.53,34.58,10100.0,33.9068,33.9558,33.8969,33.946,10100.0
2014-07-10 10:05:00,34.6,34.64,34.57,34.59,5800.0,33.9657,34.0049,33.9362,33.9558,5800.0
2014-07-10 10:10:00,34.6,34.6,34.56,34.59,7800.0,33.9657,33.9657,33.9264,33.9558,7800.0
2014-07-10 10:15:00,34.59,34.62,34.56,34.61,3200.0,33.9558,33.9853,33.9264,33.9755,3200.0
2014-07-10 10:20:00,34.6,34.66,34.6,34.65,4800.0,33.9657,34.0246,33.9657,34.0147,4800.0
2014-07-10 10:25:00,34.65,34.69,34.61,34.67,6900.0,34.0147,34.054,33.9755,34.0344,6900.0
2014-07-10 10:30:00,34.66,34.69,34.65,34.66,5900.0,34.0246,34.054,34.0147,34.0246,5900.0
2014-07-10 10:35:00,34.66,34.69,34.65,34.65,12400.0,34.0246,34.054,34.0147,34.0147,12400.0
2014-07-10 10:40:00,34.65,34.67,34.63,34.65,5400.0,34.0147,34.0344,33.9951,34.0147,5400.0
2014-07-10 10:45:00,34.66,34.68,34.63,34.66,13100.0,34.0246,34.0442,33.9951,34.0246,13100.0
2014-07-10 10:50:00,34.67,34.7,34.67,34.7,4500.0,34.0344,34.0638,34.0344,34.0638,4500.0
2014-07-10 10:55:00,34.7,34.75,34.7,34.75,15500.0,34.0638,34.1129,34.0638,34.1129,15500.0
2014-07-10 11:00:00,34.75,34.79,34.73,34.79,10300.0,34.1129,34.1522,34.0933,34.1522,10300.0
2014-07-10 11:05:00,34.78,34.83,34.78,34.81,10600.0,34.1424,34.1914,34.1424,34.1718,10600.0
2014-07-10 11:10:00,34.82,34.82,34.79,34.82,4100.0,34.1816,34.1816,34.1522,34.1816,4100.0
2014-07-10 11:15:00,34.82,34.83,34.8,34.83,3800.0,34.1816,34.1914,34.162,34.1914,3800.0
2014-07-10 11:20:00,34.83,34.84,34.82,34.83,3700.0,34.1914,34.2013,34.1816,34.1914,3700.0
2014-07-10 11:25:00,34.83,34.83,34.74,34.77,13200.0,34.1914,34.1914,34.1031,34.1325,13200.0
2014-07-10 11:30:00,34.76,34.8,34.76,34.79,7100.0,34.1227,34.162,34.1227,34.1522,7100.0
2014-07-10 11:35:00,34.79,34.84,34.79,34.84,6700.0,34.1522,34.2013,34.1522,34.2013,6700.0
2014-07-10 11:40:00,34.84,34.84,34.79,34.82,9300.0,34.2013,34.2013,34.1522,34.1816,9300.0
2014-07-10 11:45:00,34.8,34.84,34.8,34.84,2900.0,34.162,34.2013,34.162,34.2013,2900.0
2014-07-10 11:50:00,34.83,34.85,34.83,34.84,7600.0,34.1914,34.2111,34.1914,34.2013,7600.0
2014-07-10 11:55:00,34.83,34.84,34.8,34.84,3700.0,34.1914,34.2013,34.162,34.2013,3700.0
2014-07-10 12:00:00,34.86,34.86,34.81,34.83,6200.0,34.2209,34.2209,34.1718,34.1914,6200.0
2014-07-10 12:05:00,34.82,34.83,34.81,34.82,4300.0,34.1816,34.1914,34.1718,34.1816,4300.0
2014-07-10 12:10:00,34.83,34.83,34.81,34.81,3900.0,34.1914,34.1914,34.1718,34.1718,3900.0
2014-07-10 12:15:00,34.82,34.88,34.82,34.85,9200.0,34.1816,34.2405,34.1816,34.2111,9200.0
2014-07-10 12:20:00,34.85,34.88,34.85,34.88,4700.0,34.2111,34.2405,34.2111,34.2405,4700.0
2014-07-10 12:25:00,34.88,34.88,34.86,34.87,3200.0,34.2405,34.2405,34.2209,34.2307,3200.0
2014-07-10 12:30:00,34.87,34.88,34.85,34.85,3000.0,34.2307,34.2405,34.2111,34.2111,3000.0
2014-07-10 12:35:00,34.85,34.88,34.85,34.88,6300.0,34.2111,34.2405,34.2111,34.2405,6300.0
2014-07-10 12:40:00,34.88,34.89,34.88,34.89,8700.0,34.2405,34.2503,34.2405,34.2503,8700.0
2014-07-10 12:45:00,34.88,34.89,34.85,34.86,11000.0,34.2405,34.2503,34.2111,34.2209,11000.0
2014-07-10 12:50:00,34.86,34.86,34.82,34.82,1900.0,34.2209,34.2209,34.1816,34.1816,1900.0
2014-07-10 12:55:00,34.83,34.84,34.82,34.84,4000.0,34.1914,34.2013,34.1816,34.2013,4000.0
2014-07-10 13:00:00,34.84,34.85,34.82,34.82,5800.0,34.2013,34.2111,34.1816,34.1816,5800.0
2014-07-10 13:05:00,34.82,34.83,34.8,34.8,6000.0,34.1816,34.1914,34.162,34.162,6000.0
2014-07-10 13:10:00,34.8,34.81,34.79,34.8,6100.0,34.162,34.1718,34.1522,34.162,6100.0
2014-07-10 13:15:00,34.8,34.8,34.8,34.8,2300.0,34.162,34.162,34.162,34.162,2300.0
2014-07-10 13:20:00,34.8,34.85,34.79,34.84,15000.0,34.162,34.2111,34.1522,34.2013,15000.0
2014-07-10 13:25:00,34.84,34.87,34.84,34.86,5000.0,34.2013,34.2307,34.2013,34.2209,5000.0
2014-07-10 13:30:00,34.87,34.88,34.84,34.84,5100.0,34.2307,34.2405,34.2013,34.2013,5100.0
2014-07-10 13:35:00,34.84,34.86,34.83,34.85,8300.0,34.2013,34.2209,34.1914,34.2111,8300.0
2014-07-10 13:40:00,34.86,34.88,34.83,34.85,6900.0,34.2209,34.2405,34.1914,34.2111,6900.0
2014-07-10 13:45:00,34.85,34.86,34.8,34.8,5000.0,34.2111,34.2209,34.162,34.162,5000.0
2014-07-10 13:50:00,34.8,34.8,34.75,34.76,11600.0,34.162,34.162,34.1129,34.1227,11600.0
2014-07-10 13:55:00,34.75,34.75,34.72,34.73,10400.0,34.1129,34.1129,34.0835,34.0933,10400.0
2014-07-10 14:00:00,34.75,34.75,34.73,34.75,3100.0,34.1129,34.1129,34.0933,34.1129,3100.0
2014-07-10 14:05:00,34.76,34.77,34.74,34.75,6700.0,34.1227,34.1325,34.1031,34.1129,6700.0
2014-07-10 14:10:00,34.75,34.75,34.71,34.72,9600.0,34.1129,34.1129,34.0736,34.0835,9600.0
2014-07-10 14:15:00,34.72,34.73,34.7,34.7,19700.0,34.0835,34.0933,34.0638,34.0638,19700.0
2014-07-10 14:20:00,34.71,34.78,34.7,34.77,10800.0,34.0736,34.1424,34.0638,34.1325,10800.0
2014-07-10 14:25:00,34.76,34.77,34.74,34.76,13700.0,34.1227,34.1325,34.1031,34.1227,13700.0
2014-07-10 14:30:00,34.76,34.77,34.72,34.72,19400.0,34.1227,34.1325,34.0835,34.0835,19400.0
2014-07-10 14:35:00,34.73,34.75,34.73,34.75,4500.0,34.0933,34.1129,34.0933,34.1129,4500.0
2014-07-10 14:40:00,34.75,34.76,34.69,34.69,23500.0,34.1129,34.1227,34.054,34.054,23500.0
2014-07-10 14:45:00,34.7,34.72,34.7,34.71,9600.0,34.0638,34.0835,34.0638,34.0736,9600.0
2014-07-10 14:50:00,34.71,34.71,34.7,34.7,18600.0,34.0736,34.0736,34.0638,34.0638,18600.0
2014-07-10 14:55:00,34.7,34.7,34.66,34.66,15400.0,34.0638,34.0638,34.0246,34.0246,15400.0
2014-07-10 15:00:00,34.66,34.66,34.63,34.64,15500.0,34.0246,34.0246,33.9951,34.0049,15500.0
2014-07-10 15:05:00,34.64,34.66,34.62,34.63,16800.0,34.0049,34.0246,33.9853,33.9951,16800.0
2014-07-10 15:10:00,34.63,34.65,34.63,34.64,18200.0,33.9951,34.0147,33.9951,34.0049,18200.0
2014-07-10 15:15:00,34.64,34.64,34.6,34.63,20000.0,34.0049,34.0049,33.9657,33.9951,20000.0
2014-07-10 15:20:00,34.62,34.66,34.61,34.65,11200.0,33.9853,34.0246,33.9755,34.0147,11200.0
2014-07-10 15:25:00,34.66,34.69,34.66,34.68,11400.0,34.0246,34.054,34.0246,34.0442,11400.0
2014-07-10 15:30:00,34.68,34.7,34.67,34.7,19700.0,34.0442,34.0638,34.0344,34.0638,19700.0
2014-07-10 15:35:00,34.7,34.72,34.69,34.71,11200.0,34.0638,34.0835,34.054,34.0736,11200.0
2014-07-10 15:40:00,34.72,34.75,34.71,34.74,29700.0,34.0835,34.1129,34.0736,34.1031,29700.0
2014-07-10 15:45:00,34.73,34.74,34.73,34.73,24400.0,34.0933,34.1031,34.0933,34.0933,24400.0
2014-07-10 15:50:00,34.73,34.73,34.68,34.7,31200.0,34.0933,34.0933,34.0442,34.0638,31200.0
2014-07-10 15:55:00,34.7,34.7,34.67,34.67,49100.0,34.0638,34.0638,34.0344,34.0344,49100.0
2014-07-11 09:30:00,34.64,34.64,34.52,34.56,9100.0,34.0049,34.0049,33.8871,33.9264,9100.0
2014-07-11 09:35:00,34.55,34.57,34.36,34.36,16300.0,33.9166,33.9362,33.7301,33.7301,16300.0
2014-07-11 09:40:00,34.35,34.38,34.3,34.36,13800.0,33.7202,33.7497,33.6712,33.7301,13800.0
2014-07-11 09:45:00,34.35,34.36,34.31,34.35,6700.0,33.7202,33.7301,33.681,33.7202,6700.0
2014-07-11 09:50:00,34.36,34.47,34.36,34.47,6800.0,33.7301,33.838,33.7301,33.838,6800.0
2014-07-11 09:55:00,34.47,34.52,34.47,34.5,9000.0,33.838,33.8871,33.838,33.8675,9000.0
2014-07-11 10:00:00,34.5,34.55,34.47,34.51,9300.0,33.8675,33.9166,33.838,33.8773,9300.0
2014-07-11 10:05:00,34.49,34.53,34.47,34.53,11700.0,33.8577,33.8969,33.838,33.8969,11700.0
2014-07-11 10:10:00,34.53,34.66,34.52,34.66,12700.0,33.8969,34.0246,33.8871,34.0246,12700.0
2014-07-11 10:15:00,34.67,34.8,34.64,34.79,18600.0,34.0344,34.162,34.0049,34.1522,18600.0
2014-07-11 10:20:00,34.79,34.79,34.72,34.77,10000.0,34.1522,34.1522,34.0835,34.1325,10000.0
2014-07-11 10:25:00,34.77,34.78,34.74,34.75,9800.0,34.1325,34.1424,34.1031,34.1129,9800.0
2014-07-11 10:30:00,34.76,34.76,34.72,34.73,6700.0,34.1227,34.1227,34.0835,34.0933,6700.0
2014-07-11 10:35:00,34.72,34.73,34.67,34.7,14100.0,34.0835,34.0933,34.0344,34.0638,14100.0
2014-07-11 10:40:00,34.69,34.7,34.62,34.62,16200.0,34.054,34.0638,33.9853,33.9853,16200.0
2014-07-11 10:45:00,34.62,34.65,34.6,34.61,17100.0,33.9853,34.0147,33.9657,33.9755,17100.0
2014-07-11 10:50:00,34.61,34.64,34.61,34.62,8100.0,33.9755,34.0049,33.9755,33.9853,8100.0
2014-07-11 10:55:00,34.61,34.61,34.57,34.61,6300.0,33.9755,33.9755,33.9362,33.9755,6300.0
2014-07-11 11:00:00,34.61,34.61,34.58,34.58,10000.0,33.9755,33.9755,33.946,33.946,10000.0
2014-07-11 11:05:00,34.57,34.63,34.55,34.62,9700.0,33.9362,33.9951,33.9166,33.9853,9700.0
2014-07-11 11:10:00,34.62,34.62,34.6,34.6,5700.0,33.9853,33.9853,33.9657,33.9657,5700.0
2014-07-11 11:15:00,34.61,34.64,34.61,34.63,10500.0,33.9755,34.0049,33.9755,33.9951,10500.0
2014-07-11 11:20:00,34.63,34.63,34.55,34.6,9800.0,33.9951,33.9951,33.9166,33.9657,9800.0
2014-07-11 11:25:00,34.59,34.61,34.59,34.59,3000.0,33.9558,33.9755,33.9558,33.9558,3000.0
2014-07-11 11:30:00,34.59,34.67,34.59,34.67,10800.0,33.9558,34.0344,33.9558,34.0344,10800.0
2014-07-11 11:35:00,34.66,34.72,34.64,34.7,12400.0,34.0246,34.0835,34.0049,34.0638,12400.0
2014-07-11 11:40:00,34.7,34.74,34.7,34.71,6900.0,34.0638,34.1031,34.0638,34.0736,6900.0
2014-07-11 11:45:00,34.71,34.72,34.67,34.7,6000.0,34.0736,34.0835,34.0344,34.0638,6000.0
2014-07-11 11:50:00,34.69,34.69,34.67,34.68,5700.0,34.054,34.054,34.0344,34.0442,5700.0
2014-07-11 11:55:00,34.67,34.67,34.65,34.66,1400.0,34.0344,34.0344,34.0147,34.0246,1400.0
2014-07-11 12:00:00,34.66,34.67,34.64,34.67,4200.0,34.0246,34.0344,34.0049,34.0344,4200.0
2014-07-11 12:05:00,34.67,34.69,34.67,34.67,2800.0,34.0344,34.054,34.0344,34.0344,2800.0
2014-07-11 12:10:00,34.68,34.71,34.68,34.71,7900.0,34.0442,34.0736,34.0442,34.0736,7900.0
2014-07-11 12:15:00,34.71,34.72,34.7,34.7,3300.0,34.0736,34.0835,34.0638,34.0638,3300.0
2014-07-11 12:20:00,34.7,34.71,34.69,34.69,2400.0,34.0638,34.0736,34.054,34.054,2400.0
2014-07-11 12:25:00,34.7,34.72,34.68,34.7,8500.0,34.0638,34.0835,34.0442,34.0638,8500.0
2014-07-11 12:30:00,34.7,34.7,34.68,34.68,1900.0,34.0638,34.0638,34.0442,34.0442,1900.0
2014-07-11 12:35:00,34.68,34.69,34.66,34.68,1900.0,34.0442,34.054,34.0246,34.0442,1900.0
2014-07-11 12:40:00,34.69,34.71,34.68,34.69,3300.0,34.054,34.0736,34.0442,34.054,3300.0
2014-07-11 12:45:00,34.68,34.69,34.67,34.67,1700.0,34.0442,34.054,34.0344,34.0344,1700.0
2014-07-11 12:50:00,34.68,34.71,34.68,34.71,4500.0,34.0442,34.0736,34.0442,34.0736,4500.0
2014-07-11 12:55:00,34.7,34.72,34.69,34.7,3600.0,34.0638,34.0835,34.054,34.0638,3600.0
2014-07-11 13:00:00,34.7,34.73,34.7,34.71,4500.0,34.0638,34.0933,34.0638,34.0736,4500.0
2014-07-11 13:05:00,34.7,34.71,34.7,34.71,2200.0,34.0638,34.0736,34.0638,34.0736,2200.0
2014-07-11 13:10:00,34.72,34.72,34.7,34.71,1400.0,34.0835,34.0835,34.0638,34.0736,1400.0
2014-07-11 13:15:00,34.71,34.72,34.71,34.72,4100.0,34.0736,34.0835,34.0736,34.0835,4100.0
2014-07-11 13:20:00,34.72,34.72,34.71,34.72,1600.0,34.0835,34.0835,34.0736,34.0835,1600.0
2014-07-11 13:25:00,34.71,34.72,34.7,34.72,3500.0,34.0736,34.0835,34.0638,34.0835,3500.0
2014-07-11 13:30:00,34.72,34.72,34.69,34.71,4500.0,34.0835,34.0835,34.054,34.0736,4500.0
2014-07-11 13:35:00,34.71,34.73,34.7,34.71,8500.0,34.0736,34.0933,34.0638,34.0736,8500.0
2014-07-11 13:40:00,34.72,34.73,34.72,34.73,3700.0,34.0835,34.0933,34.0835,34.0933,3700.0
2014-07-11 13:45:00,34.73,34.76,34.73,34.74,6800.0,34.0933,34.1227,34.0933,34.1031,6800.0
2014-07-11 13:50:00,34.73,34.73,34.72,34.72,3700.0,34.0933,34.0933,34.0835,34.0835,3700.0
2014-07-11 13:55:00,34.72,34.72,34.71,34.71,3400.0,34.0835,34.0835,34.0736,34.0736,3400.0
2014-07-11 14:00:00,34.72,34.73,34.71,34.73,3200.0,34.0835,34.0933,34.0736,34.0933,3200.0
2014-07-11 14:05:00,34.73,34.75,34.72,34.74,5200.0,34.0933,34.1129,34.0835,34.1031,5200.0
2014-07-11 14:10:00,34.74,34.74,34.72,34.72,8900.0,34.1031,34.1031,34.0835,34.0835,8900.0
2014-07-11 14:15:00,34.73,34.73,34.67,34.67,19200.0,34.0933,34.0933,34.0344,34.0344,19200.0
2014-07-11 14:20:00,34.67,34.69,34.64,34.64,29800.0,34.0344,34.054,34.0049,34.0049,29800.0
2014-07-11 14:25:00,34.63,34.69,34.62,34.68,38800.0,33.9951,34.054,33.9853,34.0442,38800.0
2014-07-11 14:30:00,34.68,34.7,34.68,34.7,3200.0,34.0442,34.0638,34.0442,34.0638,3200.0
2014-07-11 14:35:00,34.71,34.73,34.71,34.71,12800.0,34.0736,34.0933,34.0736,34.0736,12800.0
2014-07-11 14:40:00,34.72,34.72,34.71,34.72,3300.0,34.0835,34.0835,34.0736,34.0835,3300.0
2014-07-11 14:45:00,34.72,34.74,34.72,34.72,9300.0,34.0835,34.1031,34.0835,34.0835,9300.0
2014-07-11 14:50:00,34.73,34.75,34.72,34.73,5500.0,34.0933,34.1129,34.0835,34.0933,5500.0
2014-07-11 14:55:00,34.73,34.75,34.73,34.75,3500.0,34.0933,34.1129,34.0933,34.1129,3500.0
2014-07-11 15:00:00,34.75,34.75,34.74,34.74,4300.0,34.1129,34.1129,34.1031,34.1031,4300.0
2014-07-11 15:05:00,34.75,34.76,34.75,34.76,3800.0,34.1129,34.1227,34.1129,34.1227,3800.0
2014-07-11 15:10:00,34.76,34.76,34.74,34.75,7900.0,34.1227,34.1227,34.1031,34.1129,7900.0
2014-07-11 15:15:00,34.75,34.79,34.75,34.78,12500.0,34.1129,34.1522,34.1129,34.1424,12500.0
2014-07-11 15:20:00,34.77,34.78,34.77,34.78,5000.0,34.1325,34.1424,34.1325,34.1424,5000.0
2014-07-11 15:25:00,34.79,34.8,34.77,34.8,6100.0,34.1522,34.162,34.1325,34.162,6100.0
2014-07-11 15:30:00,34.8,34.8,34.78,34.8,7100.0,34.162,34.162,34.1424,34.162,7100.0
2014-07-11 15:35:00,34.79,34.81,34.79,34.81,6900.0,34.1522,34.1718,34.1522,34.1718,6900.0
2014-07-11 15:40:00,34.8,34.82,34.8,34.81,12900.0,34.162,34.1816,34.162,34.1718,12900.0
2014-07-11 15:45:00,34.82,34.83,34.8,34.81,22500.0,34.1816,34.1914,34.162,34.1718,22500.0
2014-07-11 15:50:00,34.81,34.84,34.8,34.81,45200.0,34.1718,34.2013,34.162,34.1718,45200.0
2014-07-11 15:55:00,34.81,34.83,34.81,34.83,25700.0,34.1718,34.1914,34.1718,34.1914,25700.0
2014-07-14 09:30:00,35.1,35.1,34.91,35.06,15800.0,34.4565,34.4565,34.27,34.4172,15800.0
2014-07-14 09:35:00,35.06,35.08,34.95,34.96,9000.0,34.4172,34.4369,34.3092,34.3191,9000.0
2014-07-14 09:40:00,34.99,35.0,34.9,34.9,11200.0,34.3485,34.3583,34.2602,34.2602,11200.0
2014-07-14 09:45:00,34.91,35.03,34.91,35.0,9800.0,34.27,34.3878,34.27,34.3583,9800.0
2014-07-14 09:50:00,35.01,35.04,34.97,35.0,10500.0,34.3681,34.3976,34.3289,34.3583,10500.0
2014-07-14 09:55:00,34.98,35.02,34.97,35.0,7300.0,34.3387,34.378,34.3289,34.3583,7300.0
2014-07-14 10:00:00,34.99,35.0,34.96,34.98,4600.0,34.3485,34.3583,34.3191,34.3387,4600.0
2014-07-14 10:05:00,34.98,34.98,34.91,34.93,20400.0,34.3387,34.3387,34.27,34.2896,20400.0
2014-07-14 10:10:00,34.92,34.97,34.91,34.94,16200.0,34.2798,34.3289,34.27,34.2994,16200.0
2014-07-14 10:15:00,34.94,34.96,34.91,34.91,5500.0,34.2994,34.3191,34.27,34.27,5500.0
2014-07-14 10:20:00,34.92,34.96,34.92,34.95,6800.0,34.2798,34.3191,34.2798,34.3092,6800.0
2014-07-14 10:25:00,34.95,34.95,34.89,34.89,7200.0,34.3092,34.3092,34.2503,34.2503,7200.0
2014-07-14 10:30:00,34.9,34.93,34.9,34.92,7700.0,34.2602,34.2896,34.2602,34.2798,7700.0
2014-07-14 10:35:00,34.92,34.93,34.91,34.91,2100.0,34.2798,34.2896,34.27,34.27,2100.0
2014-07-14 10:40:00,34.92,34.92,34.9,34.9,9500.0,34.2798,34.2798,34.2602,34.2602,9500.0
2014-07-14 10:45:00,34.9,34.92,34.9,34.91,13400.0,34.2602,34.2798,34.2602,34.27,13400.0
2014-07-14 10:50:00,34.91,34.95,34.91,34.94,15700.0,34.27,34.3092,34.27,34.2994,15700.0
2014-07-14 10:55:00,34.94,34.96,34.93,34.94,13800.0,34.2994,34.3191,34.2896,34.2994,13800.0
2014-07-14 11:00:00,34.94,34.96,34.94,34.95,15100.0,34.2994,34.3191,34.2994,34.3092,15100.0
2014-07-14 11:05:00,34.95,35.01,34.95,34.98,10300.0,34.3092,34.3681,34.3092,34.3387,10300.0
2014-07-14 11:10:00,34.98,34.98,34.95,34.97,8000.0,34.3387,34.3387,34.3092,34.3289,8000.0
2014-07-14 11:15:00,34.96,34.97,34.95,34.95,1300.0,34.3191,34.3289,34.3092,34.3092,1300.0
2014-07-14 11:20:00,34.96,34.99,34.96,34.99,1600.0,34.3191,34.3485,34.3191,34.3485,1600.0
2014-07-14 11:25:00,34.98,34.99,34.98,34.98,5800.0,34.3387,34.3485,34.3387,34.3387,5800.0
2014-07-14 11:30:00,34.99,35.01,34.98,34.98,10500.0,34.3485,34.3681,34.3387,34.3387,10500.0
2014-07-14 11:35:00,34.99,34.99,34.97,34.97,5000.0,34.3485,34.3485,34.3289,34.3289,5000.0
2014-07-14 11:40:00,34.97,34.97,34.93,34.93,16500.0,34.3289,34.3289,34.2896,34.2896,16500.0
2014-07-14 11:45:00,34.94,34.95,34.92,34.94,5100.0,34.2994,34.3092,34.2798,34.2994,5100.0
2014-07-14 11:50:00,34.93,34.93,34.93,34.93,100.0,34.2896,34.2896,34.2896,34.2896,100.0
2014-07-14 11:55:00,34.94,34.99,34.94,34.96,9200.0,34.2994,34.3485,34.2994,34.3191,9200.0
2014-07-14 12:00:00,34.96,35.01,34.96,35.0,44600.0,34.3191,34.3681,34.3191,34.3583,44600.0
2014-07-14 12:05:00,35.0,35.01,34.98,34.98,9200.0,34.3583,34.3681,34.3387,34.3387,9200.0
2014-07-14 12:10:00,34.98,34.98,34.97,34.97,3300.0,34.3387,34.3387,34.3289,34.3289,3300.0
2014-07-14 12:15:00,34.97,34.99,34.96,34.98,43400.0,34.3289,34.3485,34.3191,34.3387,43400.0
2014-07-14 12:20:00,34.99,35.0,34.99,35.0,2500.0,34.3485,34.3583,34.3485,34.3583,2500.0
2014-07-14 12:25:00,35.0,35.01,34.98,34.98,3600.0,34.3583,34.3681,34.3387,34.3387,3600.0
2014-07-14 12:30:00,34.98,34.99,34.98,34.98,8500.0,34.3387,34.3485,34.3387,34.3387,8500.0
2014-07-14 12:35:00,34.98,34.98,34.96,34.96,9300.0,34.3387,34.3387,34.3191,34.3191,9300.0
2014-07-14 12:40:00,34.95,34.98,34.9,34.95,57800.0,34.3092,34.3387,34.2602,34.3092,57800.0
2014-07-14 12:45:00,34.95,34.97,34.94,34.96,1600.0,34.3092,34.3289,34.2994,34.3191,1600.0
2014-07-14 12:50:00,34.95,34.95,34.91,34.93,7700.0,34.3092,34.3092,34.27,34.2896,7700.0
2014-07-14 12:55:00,34.94,34.95,34.94,34.95,2700.0,34.2994,34.3092,34.2994,34.3092,2700.0
2014-07-14 13:00:00,34.94,34.94,34.93,34.93,4900.0,34.2994,34.2994,34.2896,34.2896,4900.0
2014-07-14 13:05:00,34.93,34.94,34.91,34.94,9000.0,34.2896,34.2994,34.27,34.2994,9000.0
2014-07-14 13:10:00,34.93,34.93,34.92,34.92,6700.0,34.2896,34.2896,34.2798,34.2798,6700.0
2014-07-14 13:15:00,34.93,34.93,34.91,34.91,3200.0,34.2896,34.2896,34.27,34.27,3200.0
2014-07-14 13:20:00,34.92,34.93,34.91,34.93,3700.0,34.2798,34.2896,34.27,34.2896,3700.0
2014-07-14 13:25:00,34.93,34.94,34.92,34.94,4600.0,34.2896,34.2994,34.2798,34.2994,4600.0
2014-07-14 13:30:00,34.94,34.94,34.91,34.92,8100.0,34.2994,34.2994,34.27,34.2798,8100.0
2014-07-14 13:35:00,34.92,34.94,34.92,34.93,2500.0,34.2798,34.2994,34.2798,34.2896,2500.0
2014-07-14 13:40:00,34.94,34.95,34.93,34.94,9300.0,34.2994,34.3092,34.2896,34.2994,9300.0
2014-07-14 13:45:00,34.94,34.94,34.91,34.92,5700.0,34.2994,34.2994,34.27,34.2798,5700.0
2014-07-14 13:50:00,34.92,34.93,34.91,34.91,5400.0,34.2798,34.2896,34.27,34.27,5400.0
2014-07-14 13:55:00,34.92,34.92,34.9,34.91,3500.0,34.2798,34.2798,34.2602,34.27,3500.0
2014-07-14 14:00:00,34.91,34.93,34.91,34.91,6200.0,34.27,34.2896,34.27,34.27,6200.0
2014-07-14 14:05:00,34.92,34.94,34.91,34.91,8400.0,34.2798,34.2994,34.27,34.27,8400.0
2014-07-14 14:10:00,34.92,34.93,34.91,34.91,5400.0,34.2798,34.2896,34.27,34.27,5400.0
2014-07-14 14:15:00,34.92,34.95,34.92,34.95,36500.0,34.2798,34.3092,34.2798,34.3092,36500.0
2014-07-14 14:20:00,34.95,34.96,34.94,34.96,3900.0,34.3092,34.3191,34.2994,34.3191,3900.0
2014-07-14 14:25:00,34.95,34.98,34.95,34.97,9800.0,34.3092,34.3387,34.3092,34.3289,9800.0
2014-07-14 14:30:00,34.96,34.96,34.94,34.94,3800.0,34.3191,34.3191,34.2994,34.2994,3800.0
2014-07-14 14:35:00,34.94,34.99,34.94,34.98,5100.0,34.2994,34.3485,34.2994,34.3387,5100.0
2014-07-14 14:40:00,34.99,34.99,34.96,34.97,38500.0,34.3485,34.3485,34.3191,34.3289,38500.0
2014-07-14 14:45:00,34.98,34.98,34.97,34.98,1900.0,34.3387,34.3387,34.3289,34.3387,1900.0
2014-07-14 14:50:00,34.97,34.98,34.97,34.97,42600.0,34.3289,34.3387,34.3289,34.3289,42600.0
2014-07-14 14:55:00,34.98,34.98,34.97,34.97,22000.0,34.3387,34.3387,34.3289,34.3289,22000.0
2014-07-14 15:00:00,34.97,34.98,34.97,34.97,8000.0,34.3289,34.3387,34.3289,34.3289,8000.0
2014-07-14 15:05:00,34.98,35.01,34.97,35.0,12700.0,34.3387,34.3681,34.3289,34.3583,12700.0
2014-07-14 15:10:00,35.0,35.01,34.98,34.98,13400.0,34.3583,34.3681,34.3387,34.3387,13400.0
2014-07-14 15:15:00,34.97,34.97,34.97,34.97,9700.0,34.3289,34.3289,34.3289,34.3289,9700.0
2014-07-14 15:20:00,34.96,34.96,34.94,34.95,10800.0,34.3191,34.3191,34.2994,34.3092,10800.0
2014-07-14 15:25:00,34.95,34.96,34.94,34.94,9900.0,34.3092,34.3191,34.2994,34.2994,9900.0
2014-07-14 15:30:00,34.94,34.95,34.93,34.94,11000.0,34.2994,34.3092,34.2896,34.2994,11000.0
2014-07-14 15:35:00,34.94,34.95,34.94,34.94,8500.0,34.2994,34.3092,34.2994,34.2994,8500.0
2014-07-14 15:40:00,34.94,34.96,34.92,34.92,20600.0,34.2994,34.3191,34.2798,34.2798,20600.0
2014-07-14 15:45:00,34.93,34.95,34.92,34.93,53100.0,34.2896,34.3092,34.2798,34.2896,53100.0
2014-07-14 15:50:00,34.93,34.95,34.92,34.93,18300.0,34.2896,34.3092,34.2798,34.2896,18300.0
2014-07-14 15:55:00,34.93,34.96,34.93,34.96,35700.0,34.2896,34.3191,34.2896,34.3191,35700.0
2014-07-15 09:30:00,34.81,34.96,34.71,34.93,44500.0,34.1718,34.3191,34.0736,34.2896,44500.0
2014-07-15 09:35:00,34.92,35.02,34.89,35.01,10200.0,34.2798,34.378,34.2503,34.3681,10200.0
2014-07-15 09:40:00,35.02,35.17,35.02,35.1,13700.0,34.378,34.5252,34.378,34.4565,13700.0
2014-07-15 09:45:00,35.11,35.16,35.11,35.16,11900.0,34.4663,34.5154,34.4663,34.5154,11900.0
2014-07-15 09:50:00,35.15,35.18,35.08,35.08,9100.0,34.5056,34.535,34.4369,34.4369,9100.0
2014-07-15 09:55:00,35.1,35.1,35.04,35.1,3500.0,34.4565,34.4565,34.3976,34.4565,3500.0
2014-07-15 10:00:00,35.12,35.14,35.05,35.05,6900.0,34.4761,34.4958,34.4074,34.4074,6900.0
2014-07-15 10:05:00,35.04,35.14,35.04,35.12,3800.0,34.3976,34.4958,34.3976,34.4761,3800.0
2014-07-15 10:10:00,35.12,35.12,35.0,35.01,5100.0,34.4761,34.4761,34.3583,34.3681,5100.0
2014-07-15 10:15:00,35.01,35.01,34.96,35.0,4900.0,34.3681,34.3681,34.3191,34.3583,4900.0
2014-07-15 10:20:00,35.01,35.03,35.0,35.01,4800.0,34.3681,34.3878,34.3583,34.3681,4800.0
2014-07-15 10:25:00,35.0,35.0,34.97,34.99,3700.0,34.3583,34.3583,34.3289,34.3485,3700.0
2014-07-15 10:30:00,34.99,35.0,34.95,34.98,6000.0,34.3485,34.3583,34.3092,34.3387,6000.0
2014-07-15 10:35:00,34.99,35.0,34.93,34.95,9200.0,34.3485,34.3583,34.2896,34.3092,9200.0
2014-07-15 10:40:00,34.93,34.93,34.87,34.88,14700.0,34.2896,34.2896,34.2307,34.2405,14700.0
2014-07-15 10:45:00,34.88,34.88,34.77,34.77,19800.0,34.2405,34.2405,34.1325,34.1325,19800.0
2014-07-15 10:50:00,34.77,34.81,34.74,34.81,13400.0,34.1325,34.1718,34.1031,34.1718,13400.0
2014-07-15 10:55:00,34.8,34.81,34.77,34.77,6600.0,34.162,34.1718,34.1325,34.1325,6600.0
2014-07-15 11:00:00,34.77,34.79,34.76,34.77,2700.0,34.1325,34.1522,34.1227,34.1325,2700.0
2014-07-15 11:05:00,34.79,34.84,34.78,34.83,1700.0,34.1522,34.2013,34.1424,34.1914,1700.0
2014-07-15 11:10:00,34.82,34.91,34.82,34.9,2600.0,34.1816,34.27,34.1816,34.2602,2600.0
2014-07-15 11:15:00,34.9,34.91,34.89,34.91,2900.0,34.2602,34.27,34.2503,34.27,2900.0
2014-07-15 11:20:00,34.91,34.93,34.91,34.93,2600.0,34.27,34.2896,34.27,34.2896,2600.0
2014-07-15 11:25:00,34.92,34.92,34.88,34.88,3100.0,34.2798,34.2798,34.2405,34.2405,3100.0
2014-07-15 11:30:00,34.85,34.91,34.85,34.88,8600.0,34.2111,34.27,34.2111,34.2405,8600.0
2014-07-15 11:35:00,34.89,34.9,34.86,34.88,3900.0,34.2503,34.2602,34.2209,34.2405,3900.0
2014-07-15 11:40:00,34.89,34.89,34.85,34.85,2500.0,34.2503,34.2503,34.2111,34.2111,2500.0
2014-07-15 11:45:00,34.86,34.87,34.83,34.86,3200.0,34.2209,34.2307,34.1914,34.2209,3200.0
2014-07-15 11:50:00,34.87,34.9,34.84,34.85,4100.0,34.2307,34.2602,34.2013,34.2111,4100.0
2014-07-15 11:55:00,34.84,34.84,34.77,34.78,11100.0,34.2013,34.2013,34.1325,34.1424,11100.0
2014-07-15 12:00:00,34.78,34.79,34.74,34.76,6300.0,34.1424,34.1522,34.1031,34.1227,6300.0
2014-07-15 12:05:00,34.76,34.79,34.75,34.75,2400.0,34.1227,34.1522,34.1129,34.1129,2400.0
2014-07-15 12:10:00,34.77,34.79,34.77,34.78,1100.0,34.1325,34.1522,34.1325,34.1424,1100.0
2014-07-15 12:15:00,34.77,34.85,34.75,34.84,26300.0,34.1325,34.2111,34.1129,34.2013,26300.0
2014-07-15 12:20:00,34.83,34.83,34.78,34.78,3400.0,34.1914,34.1914,34.1424,34.1424,3400.0
2014-07-15 12:25:00,34.78,34.83,34.78,34.81,4300.0,34.1424,34.1914,34.1424,34.1718,4300.0
2014-07-15 12:30:00,34.8,34.82,34.8,34.82,1600.0,34.162,34.1816,34.162,34.1816,1600.0
2014-07-15 12:35:00,34.83,34.87,34.82,34.87,2700.0,34.1914,34.2307,34.1816,34.2307,2700.0
2014-07-15 12:40:00,34.86,34.88,34.86,34.87,1500.0,34.2209,34.2405,34.2209,34.2307,1500.0
2014-07-15 12:45:00,34.86,34.87,34.86,34.86,1300.0,34.2209,34.2307,34.2209,34.2209,1300.0
2014-07-15 12:50:00,34.86,34.86,34.83,34.84,3300.0,34.2209,34.2209,34.1914,34.2013,3300.0
2014-07-15 12:55:00,34.83,34.83,34.78,34.79,1200.0,34.1914,34.1914,34.1424,34.1522,1200.0
2014-07-15 13:00:00,34.8,34.82,34.77,34.78,2300.0,34.162,34.1816,34.1325,34.1424,2300.0
2014-07-15 13:05:00,34.78,34.79,34.77,34.78,4600.0,34.1424,34.1522,34.1325,34.1424,4600.0
2014-07-15 13:10:00,34.78,34.8,34.76,34.8,4100.0,34.1424,34.162,34.1227,34.162,4100.0
2014-07-15 13:15:00,34.82,34.89,34.82,34.88,2900.0,34.1816,34.2503,34.1816,34.2405,2900.0
2014-07-15 13:20:00,34.87,34.88,34.86,34.88,5000.0,34.2307,34.2405,34.2209,34.2405,5000.0
2014-07-15 13:25:00,34.89,34.89,34.88,34.89,1600.0,34.2503,34.2503,34.2405,34.2503,1600.0
2014-07-15 13:30:00,34.9,34.9,34.89,34.89,2200.0,34.2602,34.2602,34.2503,34.2503,2200.0
2014-07-15 13:35:00,34.89,34.92,34.89,34.89,6600.0,34.2503,34.2798,34.2503,34.2503,6600.0
2014-07-15 13:40:00,34.88,34.89,34.87,34.89,4500.0,34.2405,34.2503,34.2307,34.2503,4500.0
2014-07-15 13:45:00,34.89,34.91,34.88,34.91,3600.0,34.2503,34.27,34.2405,34.27,3600.0
2014-07-15 13:50:00,34.9,34.92,34.88,34.88,4900.0,34.2602,34.2798,34.2405,34.2405,4900.0
2014-07-15 13:55:00,34.88,34.89,34.87,34.88,3200.0,34.2405,34.2503,34.2307,34.2405,3200.0
2014-07-15 14:00:00,34.88,34.89,34.86,34.88,2600.0,34.2405,34.2503,34.2209,34.2405,2600.0
2014-07-15 14:05:00,34.87,34.89,34.87,34.88,2900.0,34.2307,34.2503,34.2307,34.2405,2900.0
2014-07-15 14:10:00,34.89,34.89,34.87,34.88,4500.0,34.2503,34.2503,34.2307,34.2405,4500.0
2014-07-15 14:15:00,34.89,34.92,34.88,34.92,6600.0,34.2503,34.2798,34.2405,34.2798,6600.0
2014-07-15 14:20:00,34.92,34.94,34.91,34.91,2900.0,34.2798,34.2994,34.27,34.27,2900.0
2014-07-15 14:25:00,34.91,34.92,34.89,34.92,5600.0,34.27,34.2798,34.2503,34.2798,5600.0
2014-07-15 14:30:00,34.92,34.93,34.89,34.89,7300.0,34.2798,34.2896,34.2503,34.2503,7300.0
2014-07-15 14:35:00,34.9,34.91,34.88,34.89,1500.0,34.2602,34.27,34.2405,34.2503,1500.0
2014-07-15 14:40:00,34.89,34.9,34.87,34.88,2900.0,34.2503,34.2602,34.2307,34.2405,2900.0
2014-07-15 14:45:00,34.87,34.9,34.86,34.88,15000.0,34.2307,34.2602,34.2209,34.2405,15000.0
2014-07-15 14:50:00,34.88,34.9,34.86,34.86,5700.0,34.2405,34.2602,34.2209,34.2209,5700.0
2014-07-15 14:55:00,34.86,34.89,34.86,34.89,4200.0,34.2209,34.2503,34.2209,34.2503,4200.0
2014-07-15 15:00:00,34.88,34.88,34.85,34.86,7800.0,34.2405,34.2405,34.2111,34.2209,7800.0
2014-07-15 15:05:00,34.86,34.87,34.83,34.83,13000.0,34.2209,34.2307,34.1914,34.1914,13000.0
2014-07-15 15:10:00,34.83,34.88,34.82,34.88,16100.0,34.1914,34.2405,34.1816,34.2405,16100.0
2014-07-15 15:15:00,34.87,34.87,34.83,34.84,7800.0,34.2307,34.2307,34.1914,34.2013,7800.0
2014-07-15 15:20:00,34.83,34.84,34.8,34.81,11700.0,34.1914,34.2013,34.162,34.1718,11700.0
2014-07-15 15:25:00,34.81,34.82,34.8,34.82,5900.0,34.1718,34.1816,34.162,34.1816,5900.0
2014-07-15 15:30:00,34.82,34.82,34.8,34.8,9300.0,34.1816,34.1816,34.162,34.162,9300.0
2014-07-15 15:35:00,34.8,34.8,34.79,34.8,15100.0,34.162,34.162,34.1522,34.162,15100.0
2014-07-15 15:40:00,34.8,34.85,34.79,34.84,20900.0,34.162,34.2111,34.1522,34.2013,20900.0
2014-07-15 15:45:00,34.84,34.85,34.84,34.85,15800.0,34.2013,34.2111,34.2013,34.2111,15800.0
2014-07-15 15:50:00,34.84,34.85,34.84,34.84,12900.0,34.2013,34.2111,34.2013,34.2013,12900.0
2014-07-15 15:55:00,34.85,34.88,34.85,34.88,59000.0,34.2111,34.2405,34.2111,34.2405,59000.0
2014-07-16 09:30:00,34.98,34.98,34.91,34.96,7300.0,34.3387,34.3387,34.27,34.3191,7300.0
2014-07-16 09:35:00,34.96,35.02,34.91,34.93,11600.0,34.3191,34.378,34.27,34.2896,11600.0
2014-07-16 09:40:00,34.94,34.95,34.89,34.91,4700.0,34.2994,34.3092,34.2503,34.27,4700.0
2014-07-16 09:45:00,34.91,34.91,34.77,34.78,10300.0,34.27,34.27,34.1325,34.1424,10300.0
2014-07-16 09:50:00,34.8,34.83,34.69,34.74,7500.0,34.162,34.1914,34.054,34.1031,7500.0
2014-07-16 09:55:00,34.75,34.79,34.72,34.79,1600.0,34.1129,34.1522,34.0835,34.1522,1600.0
2014-07-16 10:00:00,34.79,34.97,34.79,34.96,14000.0,34.1522,34.3289,34.1522,34.3191,14000.0
2014-07-16 10:05:00,34.97,35.04,34.96,35.03,7900.0,34.3289,34.3976,34.3191,34.3878,7900.0
2014-07-16 10:10:00,35.03,35.09,35.02,35.06,6000.0,34.3878,34.4467,34.378,34.4172,6000.0
2014-07-16 10:15:00,35.06,35.06,35.0,35.02,5500.0,34.4172,34.4172,34.3583,34.378,5500.0
2014-07-16 10:20:00,35.01,35.02,34.96,34.97,9300.0,34.3681,34.378,34.3191,34.3289,9300.0
2014-07-16 10:25:00,34.96,34.99,34.93,34.99,5600.0,34.3191,34.3485,34.2896,34.3485,5600.0
2014-07-16 10:30:00,34.97,34.97,34.93,34.97,5600.0,34.3289,34.3289,34.2896,34.3289,5600.0
2014-07-16 10:35:00,34.96,34.97,34.91,34.94,7300.0,34.3191,34.3289,34.27,34.2994,7300.0
2014-07-16 10:40:00,34.95,34.95,34.89,34.93,8900.0,34.3092,34.3092,34.2503,34.2896,8900.0
2014-07-16 10:45:00,34.92,34.92,34.84,34.84,4600.0,34.2798,34.2798,34.2013,34.2013,4600.0
2014-07-16 10:50:00,34.82,34.85,34.81,34.85,2100.0,34.1816,34.2111,34.1718,34.2111,2100.0
2014-07-16 10:55:00,34.84,34.86,34.82,34.84,4400.0,34.2013,34.2209,34.1816,34.2013,4400.0
2014-07-16 11:00:00,34.84,34.92,34.84,34.92,7900.0,34.2013,34.2798,34.2013,34.2798,7900.0
2014-07-16 11:05:00,34.92,34.94,34.91,34.92,3800.0,34.2798,34.2994,34.27,34.2798,3800.0
2014-07-16 11:10:00,34.91,34.94,34.91,34.94,2400.0,34.27,34.2994,34.27,34.2994,2400.0
2014-07-16 11:15:00,34.94,34.94,34.88,34.88,8700.0,34.2994,34.2994,34.2405,34.2405,8700.0
2014-07-16 11:20:00,34.88,34.9,34.87,34.88,3000.0,34.2405,34.2602,34.2307,34.2405,3000.0
2014-07-16 11:25:00,34.87,34.87,34.83,34.85,6800.0,34.2307,34.2307,34.1914,34.2111,6800.0
2014-07-16 11:30:00,34.85,34.86,34.84,34.86,6000.0,34.2111,34.2209,34.2013,34.2209,6000.0
2014-07-16 11:35:00,34.86,34.86,34.82,34.82,6000.0,34.2209,34.2209,34.1816,34.1816,6000.0
2014-07-16 11:40:00,34.84,34.86,34.84,34.86,1600.0,34.2013,34.2209,34.2013,34.2209,1600.0
2014-07-16 11:45:00,34.87,34.87,34.85,34.85,4500.0,34.2307,34.2307,34.2111,34.2111,4500.0
2014-07-16 11:50:00,34.86,34.9,34.86,34.89,2900.0,34.2209,34.2602,34.2209,34.2503,2900.0
2014-07-16 11:55:00,34.9,34.93,34.89,34.93,2600.0,34.2602,34.2896,34.2503,34.2896,2600.0
2014-07-16 12:00:00,34.92,34.93,34.91,34.93,4800.0,34.2798,34.2896,34.27,34.2896,4800.0
2014-07-16 12:05:00,34.93,34.99,34.92,34.98,5200.0,34.2896,34.3485,34.2798,34.3387,5200.0
2014-07-16 12:10:00,34.97,34.98,34.97,34.97,3200.0,34.3289,34.3387,34.3289,34.3289,3200.0
2014-07-16 12:15:00,34.97,34.97,34.96,34.97,900.0,34.3289,34.3289,34.3191,34.3289,900.0
2014-07-16 12:20:00,34.97,34.97,34.95,34.95,2700.0,34.3289,34.3289,34.3092,34.3092,2700.0
2014-07-16 12:25:00,34.95,34.97,34.95,34.97,2300.0,34.3092,34.3289,34.3092,34.3289,2300.0
2014-07-16 12:30:00,34.97,34.99,34.97,34.98,5000.0,34.3289,34.3485,34.3289,34.3387,5000.0
2014-07-16 12:35:00,34.98,34.98,34.95,34.95,10300.0,34.3387,34.3387,34.3092,34.3092,10300.0
2014-07-16 12:40:00,34.95,34.96,34.95,34.95,3900.0,34.3092,34.3191,34.3092,34.3092,3900.0
2014-07-16 12:45:00,34.94,34.97,34.94,34.97,2400.0,34.2994,34.3289,34.2994,34.3289,2400.0
2014-07-16 12:50:00,34.97,34.97,34.97,34.97,400.0,34.3289,34.3289,34.3289,34.3289,400.0
2014-07-16 12:55:00,34.96,34.99,34.96,34.99,3200.0,34.3191,34.3485,34.3191,34.3485,3200.0
2014-07-16 13:00:00,34.97,34.99,34.97,34.98,2200.0,34.3289,34.3485,34.3289,34.3387,2200.0
2014-07-16 13:05:00,34.97,34.97,34.95,34.95,1800.0,34.3289,34.3289,34.3092,34.3092,1800.0
2014-07-16 13:10:00,34.95,34.97,34.94,34.97,2300.0,34.3092,34.3289,34.2994,34.3289,2300.0
2014-07-16 13:15:00,34.97,34.97,34.95,34.95,3400.0,34.3289,34.3289,34.3092,34.3092,3400.0
2014-07-16 13:20:00,34.94,34.94,34.93,34.93,1700.0,34.2994,34.2994,34.2896,34.2896,1700.0
2014-07-16 13:25:00,34.94,34.94,34.92,34.93,3100.0,34.2994,34.2994,34.2798,34.2896,3100.0
2014-07-16 13:30:00,34.94,34.94,34.92,34.93,3100.0,34.2994,34.2994,34.2798,34.2896,3100.0
2014-07-16 13:35:00,34.94,34.94,34.92,34.93,2100.0,34.2994,34.2994,34.2798,34.2896,2100.0
2014-07-16 13:40:00,34.93,34.95,34.93,34.95,2300.0,34.2896,34.3092,34.2896,34.3092,2300.0
2014-07-16 13:45:00,34.95,34.98,34.95,34.98,3600.0,34.3092,34.3387,34.3092,34.3387,3600.0
2014-07-16 13:50:00,34.98,35.0,34.98,35.0,1700.0,34.3387,34.3583,34.3387,34.3583,1700.0
2014-07-16 13:55:00,35.0,35.03,35.0,35.03,4800.0,34.3583,34.3878,34.3583,34.3878,4800.0
2014-07-16 14:00:00,35.03,35.07,35.02,35.07,7500.0,34.3878,34.427,34.378,34.427,7500.0
2014-07-16 14:05:00,35.07,35.08,35.05,35.05,5500.0,34.427,34.4369,34.4074,34.4074,5500.0
2014-07-16 14:10:00,35.05,35.09,35.05,35.09,3500.0,34.4074,34.4467,34.4074,34.4467,3500.0
2014-07-16 14:15:00,35.09,35.11,35.07,35.07,5600.0,34.4467,34.4663,34.427,34.427,5600.0
2014-07-16 14:20:00,35.07,35.08,35.03,35.03,9800.0,34.427,34.4369,34.3878,34.3878,9800.0
2014-07-16 14:25:00,35.03,35.04,35.01,35.02,4200.0,34.3878,34.3976,34.3681,34.378,4200.0
2014-07-16 14:30:00,35.02,35.02,35.0,35.02,8000.0,34.378,34.378,34.3583,34.378,8000.0
2014-07-16 14:35:00,35.01,35.02,34.98,34.99,4700.0,34.3681,34.378,34.3387,34.3485,4700.0
2014-07-16 14:40:00,34.98,34.99,34.97,34.99,6200.0,34.3387,34.3485,34.3289,34.3485,6200.0
2014-07-16 14:45:00,34.99,35.02,34.99,35.02,3600.0,34.3485,34.378,34.3485,34.378,3600.0
2014-07-16 14:50:00,35.01,35.02,34.98,34.99,2800.0,34.3681,34.378,34.3387,34.3485,2800.0
2014-07-16 14:55:00,34.98,35.0,34.98,35.0,4300.0,34.3387,34.3583,34.3387,34.3583,4300.0
2014-07-16 15:00:00,34.98,35.0,34.98,34.99,4100.0,34.3387,34.3583,34.3387,34.3485,4100.0
2014-07-16 15:05:00,34.99,35.0,34.98,34.99,7200.0,34.3485,34.3583,34.3387,34.3485,7200.0
2014-07-16 15:10:00,34.98,35.02,34.98,35.01,4200.0,34.3387,34.378,34.3387,34.3681,4200.0
2014-07-16 15:15:00,35.01,35.01,34.98,34.98,4000.0,34.3681,34.3681,34.3387,34.3387,4000.0
2014-07-16 15:20:00,34.98,35.0,34.98,34.99,8600.0,34.3387,34.3583,34.3387,34.3485,8600.0
2014-07-16 15:25:00,35.0,35.02,34.98,35.02,7300.0,34.3583,34.378,34.3387,34.378,7300.0
2014-07-16 15:30:00,35.01,35.02,34.99,35.0,6600.0,34.3681,34.378,34.3485,34.3583,6600.0
2014-07-16 15:35:00,34.99,35.02,34.99,35.01,15800.0,34.3485,34.378,34.3485,34.3681,15800.0
2014-07-16 15:40:00,35.01,35.02,34.99,35.0,12500.0,34.3681,34.378,34.3485,34.3583,12500.0
2014-07-16 15:45:00,35.01,35.02,34.99,34.99,19900.0,34.3681,34.378,34.3485,34.3485,19900.0
2014-07-16 15:50:00,35.0,35.03,34.99,35.0,11600.0,34.3583,34.3878,34.3485,34.3583,11600.0
2014-07-16 15:55:00,35.0,35.0,34.97,34.99,34700.0,34.3583,34.3583,34.3289,34.3485,34700.0
2014-07-17 09:30:00,34.84,35.0,34.82,34.85,16200.0,34.2013,34.3583,34.1816,34.2111,16200.0
2014-07-17 09:35:00,34.86,34.97,34.86,34.93,4400.0,34.2209,34.3289,34.2209,34.2896,4400.0
2014-07-17 09:40:00,34.9,34.94,34.85,34.85,9200.0,34.2602,34.2994,34.2111,34.2111,9200.0
2014-07-17 09:45:00,34.87,35.04,34.87,35.0,8800.0,34.2307,34.3976,34.2307,34.3583,8800.0
2014-07-17 09:50:00,34.99,35.08,34.97,35.06,6100.0,34.3485,34.4369,34.3289,34.4172,6100.0
2014-07-17 09:55:00,35.06,35.06,35.0,35.03,4400.0,34.4172,34.4172,34.3583,34.3878,4400.0
2014-07-17 10:00:00,35.04,35.06,34.99,34.99,4300.0,34.3976,34.4172,34.3485,34.3485,4300.0
2014-07-17 10:05:00,35.01,35.01,34.97,34.99,4100.0,34.3681,34.3681,34.3289,34.3485,4100.0
2014-07-17 10:10:00,34.98,34.99,34.97,34.99,2700.0,34.3387,34.3485,34.3289,34.3485,2700.0
2014-07-17 10:15:00,34.99,35.02,34.98,35.02,5800.0,34.3485,34.378,34.3387,34.378,5800.0
2014-07-17 10:20:00,35.02,35.06,35.02,35.04,3700.0,34.378,34.4172,34.378,34.3976,3700.0
2014-07-17 10:25:00,35.04,35.07,35.04,35.07,5000.0,34.3976,34.427,34.3976,34.427,5000.0
2014-07-17 10:30:00,35.06,35.06,35.02,35.06,4500.0,34.4172,34.4172,34.378,34.4172,4500.0
2014-07-17 10:35:00,35.05,35.05,35.01,35.02,4300.0,34.4074,34.4074,34.3681,34.378,4300.0
2014-07-17 10:40:00,35.02,35.05,34.99,34.99,5200.0,34.378,34.4074,34.3485,34.3485,5200.0
2014-07-17 10:45:00,34.99,35.01,34.96,34.96,3600.0,34.3485,34.3681,34.3191,34.3191,3600.0
2014-07-17 10:50:00,34.97,35.02,34.97,35.01,4900.0,34.3289,34.378,34.3289,34.3681,4900.0
2014-07-17 10:55:00,35.01,35.02,34.99,34.99,4200.0,34.3681,34.378,34.3485,34.3485,4200.0
2014-07-17 11:00:00,34.99,34.99,34.96,34.96,3800.0,34.3485,34.3485,34.3191,34.3191,3800.0
2014-07-17 11:05:00,34.97,34.99,34.93,34.94,3800.0,34.3289,34.3485,34.2896,34.2994,3800.0
2014-07-17 11:10:00,34.93,34.95,34.91,34.91,5100.0,34.2896,34.3092,34.27,34.27,5100.0
2014-07-17 11:15:00,34.89,34.94,34.87,34.93,7100.0,34.2503,34.2994,34.2307,34.2896,7100.0
2014-07-17 11:20:00,34.92,34.96,34.9,34.91,6300.0,34.2798,34.3191,34.2602,34.27,6300.0
2014-07-17 11:25:00,34.9,34.92,34.83,34.84,5900.0,34.2602,34.2798,34.1914,34.2013,5900.0
2014-07-17 11:30:00,34.84,34.88,34.8,34.88,8000.0,34.2013,34.2405,34.162,34.2405,8000.0
2014-07-17 11:35:00,34.89,34.92,34.87,34.87,8000.0,34.2503,34.2798,34.2307,34.2307,8000.0
2014-07-17 11:40:00,34.88,34.91,34.88,34.88,4300.0,34.2405,34.27,34.2405,34.2405,4300.0
2014-07-17 11:45:00,34.88,34.91,34.86,34.88,5300.0,34.2405,34.27,34.2209,34.2405,5300.0
2014-07-17 11:50:00,34.87,34.9,34.87,34.87,3000.0,34.2307,34.2602,34.2307,34.2307,3000.0
2014-07-17 11:55:00,34.88,34.88,34.85,34.85,4400.0,34.2405,34.2405,34.2111,34.2111,4400.0
2014-07-17 12:00:00,34.84,34.85,34.77,34.81,11300.0,34.2013,34.2111,34.1325,34.1718,11300.0
2014-07-17 12:05:00,34.81,34.83,34.77,34.8,5400.0,34.1718,34.1914,34.1325,34.162,5400.0
2014-07-17 12:10:00,34.79,34.88,34.79,34.88,4800.0,34.1522,34.2405,34.1522,34.2405,4800.0
2014-07-17 12:15:00,34.86,34.87,34.84,34.86,4200.0,34.2209,34.2307,34.2013,34.2209,4200.0
2014-07-17 12:20:00,34.86,34.87,34.82,34.82,4200.0,34.2209,34.2307,34.1816,34.1816,4200.0
2014-07-17 12:25:00,34.82,34.84,34.81,34.83,2500.0,34.1816,34.2013,34.1718,34.1914,2500.0
2014-07-17 12:30:00,34.84,34.84,34.83,34.84,2800.0,34.2013,34.2013,34.1914,34.2013,2800.0
2014-07-17 12:35:00,34.85,34.91,34.85,34.91,12200.0,34.2111,34.27,34.2111,34.27,12200.0
2014-07-17 12:40:00,34.9,34.91,34.89,34.89,3800.0,34.2602,34.27,34.2503,34.2503,3800.0
2014-07-17 12:45:00,34.89,34.89,34.87,34.87,3100.0,34.2503,34.2503,34.2307,34.2307,3100.0
2014-07-17 12:50:00,34.88,34.91,34.88,34.91,4200.0,34.2405,34.27,34.2405,34.27,4200.0
2014-07-17 12:55:00,34.91,34.93,34.91,34.92,1200.0,34.27,34.2896,34.27,34.2798,1200.0
2014-07-17 13:00:00,34.93,34.95,34.93,34.94,4800.0,34.2896,34.3092,34.2896,34.2994,4800.0
2014-07-17 13:05:00,34.93,34.95,34.92,34.94,6800.0,34.2896,34.3092,34.2798,34.2994,6800.0
2014-07-17 13:10:00,34.95,35.0,34.95,34.99,6500.0,34.3092,34.3583,34.3092,34.3485,6500.0
2014-07-17 13:15:00,34.99,35.01,34.98,34.98,3300.0,34.3485,34.3681,34.3387,34.3387,3300.0
2014-07-17 13:20:00,34.96,34.96,34.92,34.92,5100.0,34.3191,34.3191,34.2798,34.2798,5100.0
2014-07-17 13:25:00,34.93,34.93,34.92,34.92,2200.0,34.2896,34.2896,34.2798,34.2798,2200.0
2014-07-17 13:30:00,34.93,34.94,34.92,34.92,2900.0,34.2896,34.2994,34.2798,34.2798,2900.0
2014-07-17 13:35:00,34.93,34.94,34.91,34.91,6700.0,34.2896,34.2994,34.27,34.27,6700.0
2014-07-17 13:40:00,34.9,34.93,34.9,34.92,5500.0,34.2602,34.2896,34.2602,34.2798,5500.0
2014-07-17 13:45:00,34.92,34.94,34.91,34.94,3400.0,34.2798,34.2994,34.27,34.2994,3400.0
2014-07-17 13:50:00,34.94,34.94,34.92,34.93,4500.0,34.2994,34.2994,34.2798,34.2896,4500.0
2014-07-17 13:55:00,34.93,34.94,34.92,34.93,6200.0,34.2896,34.2994,34.2798,34.2896,6200.0
2014-07-17 14:00:00,34.93,34.93,34.87,34.87,5400.0,34.2896,34.2896,34.2307,34.2307,5400.0
2014-07-17 14:05:00,34.86,34.87,34.81,34.83,81900.0,34.2209,34.2307,34.1718,34.1914,81900.0
2014-07-17 14:10:00,34.82,34.88,34.82,34.87,15600.0,34.1816,34.2405,34.1816,34.2307,15600.0
2014-07-17 14:15:00,34.87,34.9,34.84,34.86,8800.0,34.2307,34.2602,34.2013,34.2209,8800.0
2014-07-17 14:20:00,34.86,34.88,34.84,34.88,8300.0,34.2209,34.2405,34.2013,34.2405,8300.0
2014-07-17 14:25:00,34.87,34.87,34.83,34.85,6600.0,34.2307,34.2307,34.1914,34.2111,6600.0
2014-07-17 14:30:00,34.86,34.89,34.86,34.88,7000.0,34.2209,34.2503,34.2209,34.2405,7000.0
2014-07-17 14:35:00,34.88,34.89,34.86,34.88,7700.0,34.2405,34.2503,34.2209,34.2405,7700.0
2014-07-17 14:40:00,34.89,34.91,34.87,34.89,7200.0,34.2503,34.27,34.2307,34.2503,7200.0
2014-07-17 14:45:00,34.89,34.9,34.84,34.86,11200.0,34.2503,34.2602,34.2013,34.2209,11200.0
2014-07-17 14:50:00,34.86,34.88,34.86,34.87,10900.0,34.2209,34.2405,34.2209,34.2307,10900.0
2014-07-17 14:55:00,34.87,34.88,34.86,34.86,10300.0,34.2307,34.2405,34.2209,34.2209,10300.0
2014-07-17 15:00:00,34.86,34.86,34.82,34.82,8900.0,34.2209,34.2209,34.1816,34.1816,8900.0
2014-07-17 15:05:00,34.82,34.85,34.8,34.8,23200.0,34.1816,34.2111,34.162,34.162,23200.0
2014-07-17 15:10:00,34.8,34.8,34.75,34.78,29200.0,34.162,34.162,34.1129,34.1424,29200.0
2014-07-17 15:15:00,34.77,34.77,34.66,34.66,18900.0,34.1325,34.1325,34.0246,34.0246,18900.0
2014-07-17 15:20:00,34.68,34.72,34.67,34.7,15400.0,34.0442,34.0835,34.0344,34.0638,15400.0
2014-07-17 15:25:00,34.69,34.7,34.64,34.67,23000.0,34.054,34.0638,34.0049,34.0344,23000.0
2014-07-17 15:30:00,34.67,34.68,34.62,34.62,18600.0,34.0344,34.0442,33.9853,33.9853,18600.0
2014-07-17 15:35:00,34.62,34.66,34.6,34.63,30400.0,33.9853,34.0246,33.9657,33.9951,30400.0
2014-07-17 15:40:00,34.64,34.64,34.58,34.6,35200.0,34.0049,34.0049,33.946,33.9657,35200.0
2014-07-17 15:45:00,34.6,34.66,34.57,34.66,45100.0,33.9657,34.0246,33.9362,34.0246,45100.0
2014-07-17 15:50:00,34.65,34.68,34.65,34.66,38600.0,34.0147,34.0442,34.0147,34.0246,38600.0
2014-07-17 15:55:00,34.66,34.68,34.63,34.65,97300.0,34.0246,34.0442,33.9951,34.0147,97300.0
2014-07-18 09:30:00,34.73,34.74,34.63,34.71,78900.0,34.0933,34.1031,33.9951,34.0736,78900.0
2014-07-18 09:35:00,34.71,34.77,34.71,34.72,2600.0,34.0736,34.1325,34.0736,34.0835,2600.0
2014-07-18 09:40:00,34.7,34.73,34.7,34.7,3100.0,34.0638,34.0933,34.0638,34.0638,3100.0
2014-07-18 09:45:00,34.69,34.72,34.68,34.68,6200.0,34.054,34.0835,34.0442,34.0442,6200.0
2014-07-18 09:50:00,34.69,34.76,34.69,34.75,10600.0,34.054,34.1227,34.054,34.1129,10600.0
2014-07-18 09:55:00,34.75,34.8,34.75,34.75,4700.0,34.1129,34.162,34.1129,34.1129,4700.0
2014-07-18 10:00:00,34.76,34.79,34.76,34.77,6200.0,34.1227,34.1522,34.1227,34.1325,6200.0
2014-07-18 10:05:00,34.77,34.82,34.76,34.81,17400.0,34.1325,34.1816,34.1227,34.1718,17400.0
2014-07-18 10:10:00,34.82,34.87,34.8,34.87,7800.0,34.1816,34.2307,34.162,34.2307,7800.0
2014-07-18 10:15:00,34.85,34.87,34.8,34.86,5200.0,34.2111,34.2307,34.162,34.2209,5200.0
2014-07-18 10:20:00,34.87,34.9,34.84,34.85,7900.0,34.2307,34.2602,34.2013,34.2111,7900.0
2014-07-18 10:25:00,34.85,34.88,34.84,34.87,4800.0,34.2111,34.2405,34.2013,34.2307,4800.0
2014-07-18 10:30:00,34.88,34.9,34.88,34.88,2900.0,34.2405,34.2602,34.2405,34.2405,2900.0
2014-07-18 10:35:00,34.88,34.88,34.88,34.88,700.0,34.2405,34.2405,34.2405,34.2405,700.0
2014-07-18 10:40:00,34.87,34.88,34.8,34.83,5500.0,34.2307,34.2405,34.162,34.1914,5500.0
2014-07-18 10:45:00,34.84,34.87,34.83,34.86,3600.0,34.2013,34.2307,34.1914,34.2209,3600.0
2014-07-18 10:50:00,34.86,34.95,34.86,34.95,29200.0,34.2209,34.3092,34.2209,34.3092,29200.0
2014-07-18 10:55:00,34.96,34.98,34.93,34.97,9700.0,34.3191,34.3387,34.2896,34.3289,9700.0
2014-07-18 11:00:00,34.98,34.98,34.94,34.95,3300.0,34.3387,34.3387,34.2994,34.3092,3300.0
2014-07-18 11:05:00,34.94,34.98,34.94,34.94,5200.0,34.2994,34.3387,34.2994,34.2994,5200.0
2014-07-18 11:10:00,34.93,34.94,34.92,34.93,2900.0,34.2896,34.2994,34.2798,34.2896,2900.0
2014-07-18 11:15:00,34.93,34.98,34.91,34.94,15800.0,34.2896,34.3387,34.27,34.2994,15800.0
2014-07-18 11:20:00,34.95,34.97,34.95,34.96,11300.0,34.3092,34.3289,34.3092,34.3191,11300.0
2014-07-18 11:25:00,34.96,34.96,34.92,34.93,4000.0,34.3191,34.3191,34.2798,34.2896,4000.0
2014-07-18 11:30:00,34.93,34.94,34.93,34.94,4200.0,34.2896,34.2994,34.2896,34.2994,4200.0
2014-07-18 11:35:00,34.94,35.0,34.94,34.98,12700.0,34.2994,34.3583,34.2994,34.3387,12700.0
2014-07-18 11:40:00,34.98,34.98,34.95,34.95,2100.0,34.3387,34.3387,34.3092,34.3092,2100.0
2014-07-18 11:45:00,34.95,34.97,34.93,34.97,3300.0,34.3092,34.3289,34.2896,34.3289,3300.0
2014-07-18 11:50:00,34.95,34.96,34.94,34.96,1000.0,34.3092,34.3191,34.2994,34.3191,1000.0
2014-07-18 11:55:00,34.95,34.95,34.93,34.94,1500.0,34.3092,34.3092,34.2896,34.2994,1500.0
2014-07-18 12:00:00,34.94,34.96,34.94,34.96,2400.0,34.2994,34.3191,34.2994,34.3191,2400.0
2014-07-18 12:05:00,34.95,34.96,34.95,34.95,1000.0,34.3092,34.3191,34.3092,34.3092,1000.0
2014-07-18 12:10:00,34.95,34.98,34.94,34.98,6900.0,34.3092,34.3387,34.2994,34.3387,6900.0
2014-07-18 12:15:00,34.97,35.01,34.97,35.0,7600.0,34.3289,34.3681,34.3289,34.3583,7600.0
2014-07-18 12:20:00,35.0,35.0,34.97,34.98,15700.0,34.3583,34.3583,34.3289,34.3387,15700.0
2014-07-18 12:25:00,34.99,35.0,34.98,34.98,37000.0,34.3485,34.3583,34.3387,34.3387,37000.0
2014-07-18 12:30:00,34.99,35.01,34.99,35.01,32100.0,34.3485,34.3681,34.3485,34.3681,32100.0
2014-07-18 12:35:00,35.0,35.01,34.99,35.0,53600.0,34.3583,34.3681,34.3485,34.3583,53600.0
2014-07-18 12:40:00,35.0,35.04,35.0,35.02,10700.0,34.3583,34.3976,34.3583,34.378,10700.0
2014-07-18 12:45:00,35.02,35.07,35.02,35.07,5400.0,34.378,34.427,34.378,34.427,5400.0
2014-07-18 12:50:00,35.08,35.08,35.05,35.05,1400.0,34.4369,34.4369,34.4074,34.4074,1400.0
2014-07-18 12:55:00,35.05,35.05,35.03,35.03,2700.0,34.4074,34.4074,34.3878,34.3878,2700.0
2014-07-18 13:00:00,35.02,35.02,34.98,34.99,6100.0,34.378,34.378,34.3387,34.3485,6100.0
2014-07-18 13:05:00,34.98,35.0,34.97,35.0,20200.0,34.3387,34.3583,34.3289,34.3583,20200.0
2014-07-18 13:10:00,35.0,35.01,34.99,35.0,6200.0,34.3583,34.3681,34.3485,34.3583,6200.0
2014-07-18 13:15:00,35.01,35.01,34.98,35.0,4800.0,34.3681,34.3681,34.3387,34.3583,4800.0
2014-07-18 13:20:00,34.99,35.0,34.97,34.97,1500.0,34.3485,34.3583,34.3289,34.3289,1500.0
2014-07-18 13:25:00,34.98,35.01,34.96,34.96,14300.0,34.3387,34.3681,34.3191,34.3191,14300.0
2014-07-18 13:30:00,34.95,34.95,34.93,34.95,3400.0,34.3092,34.3092,34.2896,34.3092,3400.0
2014-07-18 13:35:00,34.95,34.99,34.94,34.98,5700.0,34.3092,34.3485,34.2994,34.3387,5700.0
2014-07-18 13:40:00,34.98,35.01,34.97,34.97,2500.0,34.3387,34.3681,34.3289,34.3289,2500.0
2014-07-18 13:45:00,34.96,34.97,34.95,34.97,10900.0,34.3191,34.3289,34.3092,34.3289,10900.0
2014-07-18 13:50:00,34.97,34.97,34.96,34.97,9900.0,34.3289,34.3289,34.3191,34.3289,9900.0
2014-07-18 13:55:00,34.97,35.0,34.97,35.0,6300.0,34.3289,34.3583,34.3289,34.3583,6300.0
2014-07-18 14:00:00,35.0,35.0,34.95,34.99,5000.0,34.3583,34.3583,34.3092,34.3485,5000.0
2014-07-18 14:05:00,34.98,34.99,34.96,34.97,8400.0,34.3387,34.3485,34.3191,34.3289,8400.0
2014-07-18 14:10:00,34.98,35.0,34.97,35.0,2500.0,34.3387,34.3583,34.3289,34.3583,2500.0
2014-07-18 14:15:00,35.0,35.01,34.97,35.01,6400.0,34.3583,34.3681,34.3289,34.3681,6400.0
2014-07-18 14:20:00,35.03,35.06,35.02,35.06,5200.0,34.3878,34.4172,34.378,34.4172,5200.0
2014-07-18 14:25:00,35.05,35.07,35.05,35.07,2700.0,34.4074,34.427,34.4074,34.427,2700.0
2014-07-18 14:30:00,35.08,35.11,35.05,35.1,20100.0,34.4369,34.4663,34.4074,34.4565,20100.0
2014-07-18 14:35:00,35.09,35.1,35.08,35.08,9200.0,34.4467,34.4565,34.4369,34.4369,9200.0
2014-07-18 14:40:00,35.07,35.07,35.06,35.07,600.0,34.427,34.427,34.4172,34.427,600.0
2014-07-18 14:45:00,35.06,35.06,35.05,35.05,1900.0,34.4172,34.4172,34.4074,34.4074,1900.0
2014-07-18 14:50:00,35.05,35.09,35.05,35.07,6100.0,34.4074,34.4467,34.4074,34.427,6100.0
2014-07-18 14:55:00,35.07,35.08,35.06,35.06,3600.0,34.427,34.4369,34.4172,34.4172,3600.0
2014-07-18 15:00:00,35.07,35.07,35.04,35.05,5300.0,34.427,34.427,34.3976,34.4074,5300.0
2014-07-18 15:05:00,35.04,35.1,35.04,35.1,4200.0,34.3976,34.4565,34.3976,34.4565,4200.0
2014-07-18 15:10:00,35.1,35.1,35.07,35.08,7500.0,34.4565,34.4565,34.427,34.4369,7500.0
2014-07-18 15:15:00,35.08,35.12,35.07,35.11,12700.0,34.4369,34.4761,34.427,34.4663,12700.0
2014-07-18 15:20:00,35.12,35.15,35.1,35.1,10900.0,34.4761,34.5056,34.4565,34.4565,10900.0
2014-07-18 15:25:00,35.09,35.11,35.08,35.09,19700.0,34.4467,34.4663,34.4369,34.4467,19700.0
2014-07-18 15:30:00,35.1,35.11,35.09,35.1,11800.0,34.4565,34.4663,34.4467,34.4565,11800.0
2014-07-18 15:35:00,35.1,35.11,35.09,35.1,8800.0,34.4565,34.4663,34.4467,34.4565,8800.0
2014-07-18 15:40:00,35.1,35.11,35.08,35.1,26400.0,34.4565,34.4663,34.4369,34.4565,26400.0
2014-07-18 15:45:00,35.11,35.12,35.09,35.1,21000.0,34.4663,34.4761,34.4467,34.4565,21000.0
2014-07-18 15:50:00,35.1,35.13,35.09,35.12,38400.0,34.4565,34.4859,34.4467,34.4761,38400.0
2014-07-18 15:55:00,35.12,35.12,35.1,35.11,86100.0,34.4761,34.4761,34.4565,34.4663,86100.0
2014-07-21 09:30:00,35.01,35.02,34.84,34.98,16300.0,34.3681,34.378,34.2013,34.3387,16300.0
2014-07-21 09:35:00,34.95,34.95,34.88,34.93,13100.0,34.3092,34.3092,34.2405,34.2896,13100.0
2014-07-21 09:40:00,34.94,34.95,34.91,34.91,8000.0,34.2994,34.3092,34.27,34.27,8000.0
2014-07-21 09:45:00,34.92,34.98,34.92,34.97,14700.0,34.2798,34.3387,34.2798,34.3289,14700.0
2014-07-21 09:50:00,34.97,35.0,34.97,34.99,5100.0,34.3289,34.3583,34.3289,34.3485,5100.0
2014-07-21 09:55:00,35.01,35.07,34.99,35.06,8900.0,34.3681,34.427,34.3485,34.4172,8900.0
2014-07-21 10:00:00,35.07,35.07,35.01,35.05,5000.0,34.427,34.427,34.3681,34.4074,5000.0
2014-07-21 10:05:00,35.05,35.11,35.05,35.06,8400.0,34.4074,34.4663,34.4074,34.4172,8400.0
2014-07-21 10:10:00,35.05,35.05,34.98,34.98,4700.0,34.4074,34.4074,34.3387,34.3387,4700.0
2014-07-21 10:15:00,34.98,35.02,34.97,34.98,6200.0,34.3387,34.378,34.3289,34.3387,6200.0
2014-07-21 10:20:00,34.99,35.02,34.96,35.0,4900.0,34.3485,34.378,34.3191,34.3583,4900.0
2014-07-21 10:25:00,34.99,35.01,34.97,35.01,7700.0,34.3485,34.3681,34.3289,34.3681,7700.0
2014-07-21 10:30:00,35.03,35.03,34.97,34.98,5700.0,34.3878,34.3878,34.3289,34.3387,5700.0
2014-07-21 10:35:00,34.96,35.0,34.96,34.98,7700.0,34.3191,34.3583,34.3191,34.3387,7700.0
2014-07-21 10:40:00,34.97,34.97,34.93,34.95,14800.0,34.3289,34.3289,34.2896,34.3092,14800.0
2014-07-21 10:45:00,34.93,35.0,34.93,34.99,6600.0,34.2896,34.3583,34.2896,34.3485,6600.0
2014-07-21 10:50:00,34.99,35.01,34.98,35.01,3900.0,34.3485,34.3681,34.3387,34.3681,3900.0
2014-07-21 10:55:00,35.02,35.05,34.99,35.0,6700.0,34.378,34.4074,34.3485,34.3583,6700.0
2014-07-21 11:00:00,34.98,34.98,34.94,34.97,3100.0,34.3387,34.3387,34.2994,34.3289,3100.0
2014-07-21 11:05:00,34.97,35.0,34.96,34.98,3200.0,34.3289,34.3583,34.3191,34.3387,3200.0
2014-07-21 11:10:00,34.97,34.97,34.93,34.96,5800.0,34.3289,34.3289,34.2896,34.3191,5800.0
2014-07-21 11:15:00,34.96,34.99,34.96,34.99,7300.0,34.3191,34.3485,34.3191,34.3485,7300.0
2014-07-21 11:20:00,34.99,35.02,34.98,35.0,4300.0,34.3485,34.378,34.3387,34.3583,4300.0
2014-07-21 11:25:00,35.01,35.03,35.01,35.03,2100.0,34.3681,34.3878,34.3681,34.3878,2100.0
2014-07-21 11:30:00,35.02,35.06,35.01,35.03,7700.0,34.378,34.4172,34.3681,34.3878,7700.0
2014-07-21 11:35:00,35.03,35.06,35.01,35.05,7600.0,34.3878,34.4172,34.3681,34.4074,7600.0
2014-07-21 11:40:00,35.05,35.09,35.05,35.07,12600.0,34.4074,34.4467,34.4074,34.427,12600.0
2014-07-21 11:45:00,35.06,35.07,35.01,35.03,2500.0,34.4172,34.427,34.3681,34.3878,2500.0
2014-07-21 11:50:00,35.03,35.05,35.03,35.04,1300.0,34.3878,34.4074,34.3878,34.3976,1300.0
2014-07-21 11:55:00,35.04,35.1,35.04,35.08,4500.0,34.3976,34.4565,34.3976,34.4369,4500.0
2014-07-21 12:00:00,35.09,35.09,35.06,35.07,3300.0,34.4467,34.4467,34.4172,34.427,3300.0
2014-07-21 12:05:00,35.07,35.07,35.04,35.04,1600.0,34.427,34.427,34.3976,34.3976,1600.0
2014-07-21 12:10:00,35.05,35.08,35.05,35.07,4400.0,34.4074,34.4369,34.4074,34.427,4400.0
2014-07-21 12:15:00,35.08,35.09,35.07,35.09,7300.0,34.4369,34.4467,34.427,34.4467,7300.0
2014-07-21 12:20:00,35.09,35.1,35.08,35.08,5900.0,34.4467,34.4565,34.4369,34.4369,5900.0
2014-07-21 12:25:00,35.07,35.12,35.07,35.11,5900.0,34.427,34.4761,34.427,34.4663,5900.0
2014-07-21 12:30:00,35.1,35.16,35.1,35.16,8800.0,34.4565,34.5154,34.4565,34.5154,8800.0
2014-07-21 12:35:00,35.15,35.17,35.13,35.14,11600.0,34.5056,34.5252,34.4859,34.4958,11600.0
2014-07-21 12:40:00,35.15,35.15,35.13,35.13,2400.0,34.5056,34.5056,34.4859,34.4859,2400.0
2014-07-21 12:45:00,35.13,35.13,35.1,35.1,800.0,34.4859,34.4859,34.4565,34.4565,800.0
2014-07-21 12:50:00,35.11,35.11,35.06,35.06,3600.0,34.4663,34.4663,34.4172,34.4172,3600.0
2014-07-21 12:55:00,35.05,35.06,35.04,35.05,600.0,34.4074,34.4172,34.3976,34.4074,600.0
2014-07-21 13:00:00,35.04,35.05,35.02,35.05,4000.0,34.3976,34.4074,34.378,34.4074,4000.0
2014-07-21 13:05:00,35.05,35.09,35.05,35.09,5400.0,34.4074,34.4467,34.4074,34.4467,5400.0
2014-07-21 13:10:00,35.09,35.1,35.08,35.09,15600.0,34.4467,34.4565,34.4369,34.4467,15600.0
2014-07-21 13:15:00,35.09,35.1,35.05,35.1,16100.0,34.4467,34.4565,34.4074,34.4565,16100.0
2014-07-21 13:20:00,35.11,35.14,35.1,35.14,3100.0,34.4663,34.4958,34.4565,34.4958,3100.0
2014-07-21 13:25:00,35.14,35.17,35.12,35.17,3900.0,34.4958,34.5252,34.4761,34.5252,3900.0
2014-07-21 13:30:00,35.16,35.17,35.15,35.17,4000.0,34.5154,34.5252,34.5056,34.5252,4000.0
2014-07-21 13:35:00,35.17,35.18,35.15,35.18,3300.0,34.5252,34.535,34.5056,34.535,3300.0
2014-07-21 13:40:00,35.18,35.23,35.18,35.22,5600.0,34.535,34.5841,34.535,34.5743,5600.0
2014-07-21 13:45:00,35.23,35.24,35.2,35.2,6000.0,34.5841,34.5939,34.5547,34.5547,6000.0
2014-07-21 13:50:00,35.21,35.22,35.19,35.2,4600.0,34.5645,34.5743,34.5448,34.5547,4600.0
2014-07-21 13:55:00,35.2,35.2,35.19,35.2,2900.0,34.5547,34.5547,34.5448,34.5547,2900.0
2014-07-21 14:00:00,35.2,35.21,35.2,35.2,2000.0,34.5547,34.5645,34.5547,34.5547,2000.0
2014-07-21 14:05:00,35.2,35.21,35.19,35.21,3000.0,34.5547,34.5645,34.5448,34.5645,3000.0
2014-07-21 14:10:00,35.21,35.22,35.21,35.22,8700.0,34.5645,34.5743,34.5645,34.5743,8700.0
2014-07-21 14:15:00,35.22,35.23,35.2,35.22,13500.0,34.5743,34.5841,34.5547,34.5743,13500.0
2014-07-21 14:20:00,35.23,35.23,35.21,35.22,9400.0,34.5841,34.5841,34.5645,34.5743,9400.0
2014-07-21 14:25:00,35.22,35.22,35.21,35.21,4800.0,34.5743,34.5743,34.5645,34.5645,4800.0
2014-07-21 14:30:00,35.21,35.23,35.19,35.19,11700.0,34.5645,34.5841,34.5448,34.5448,11700.0
2014-07-21 14:35:00,35.19,35.2,35.17,35.18,4100.0,34.5448,34.5547,34.5252,34.535,4100.0
2014-07-21 14:40:00,35.18,35.22,35.18,35.2,9500.0,34.535,34.5743,34.535,34.5547,9500.0
2014-07-21 14:45:00,35.19,35.2,35.18,35.18,2200.0,34.5448,34.5547,34.535,34.535,2200.0
2014-07-21 14:50:00,35.19,35.2,35.18,35.2,2800.0,34.5448,34.5547,34.535,34.5547,2800.0
2014-07-21 14:55:00,35.2,35.22,35.19,35.19,10400.0,34.5547,34.5743,34.5448,34.5448,10400.0
2014-07-21 15:00:00,35.19,35.23,35.19,35.22,9900.0,34.5448,34.5841,34.5448,34.5743,9900.0
2014-07-21 15:05:00,35.21,35.22,35.18,35.19,21100.0,34.5645,34.5743,34.535,34.5448,21100.0
2014-07-21 15:10:00,35.19,35.23,35.17,35.23,22300.0,34.5448,34.5841,34.5252,34.5841,22300.0
2014-07-21 15:15:00,35.23,35.26,35.22,35.25,12900.0,34.5841,34.6136,34.5743,34.6037,12900.0
2014-07-21 15:20:00,35.24,35.25,35.2,35.23,12000.0,34.5939,34.6037,34.5547,34.5841,12000.0
2014-07-21 15:25:00,35.22,35.26,35.22,35.26,13300.0,34.5743,34.6136,34.5743,34.6136,13300.0
2014-07-21 15:30:00,35.26,35.26,35.23,35.25,13900.0,34.6136,34.6136,34.5841,34.6037,13900.0
2014-07-21 15:35:00,35.24,35.25,35.2,35.21,13600.0,34.5939,34.6037,34.5547,34.5645,13600.0
2014-07-21 15:40:00,35.2,35.25,35.2,35.25,37800.0,34.5547,34.6037,34.5547,34.6037,37800.0
2014-07-21 15:45:00,35.24,35.25,35.21,35.21,20000.0,34.5939,34.6037,34.5645,34.5645,20000.0
2014-07-21 15:50:00,35.22,35.23,35.21,35.22,22400.0,34.5743,34.5841,34.5645,34.5743,22400.0
2014-07-21 15:55:00,35.22,35.23,35.17,35.18,60200.0,34.5743,34.5841,34.5252,34.535,60200.0
2014-07-22 09:30:00,35.27,35.4,35.24,35.4,18700.0,34.6234,34.751,34.5939,34.751,18700.0
2014-07-22 09:35:00,35.41,35.45,35.39,35.44,5600.0,34.7608,34.8001,34.7412,34.7903,5600.0
2014-07-22 09:40:00,35.42,35.45,35.38,35.44,8200.0,34.7706,34.8001,34.7314,34.7903,8200.0
2014-07-22 09:45:00,35.44,35.52,35.41,35.47,30200.0,34.7903,34.8688,34.7608,34.8197,30200.0
2014-07-22 09:50:00,35.48,35.49,35.43,35.48,10600.0,34.8295,34.8393,34.7804,34.8295,10600.0
2014-07-22 09:55:00,35.48,35.5,35.41,35.45,12000.0,34.8295,34.8492,34.7608,34.8001,12000.0
2014-07-22 10:00:00,35.46,35.53,35.46,35.47,7500.0,34.8099,34.8786,34.8099,34.8197,7500.0
2014-07-22 10:05:00,35.49,35.53,35.48,35.51,6100.0,34.8393,34.8786,34.8295,34.859,6100.0
2014-07-22 10:10:00,35.52,35.58,35.52,35.55,9300.0,34.8688,34.9277,34.8688,34.8982,9300.0
2014-07-22 10:15:00,35.53,35.56,35.52,35.56,6200.0,34.8786,34.9081,34.8688,34.9081,6200.0
2014-07-22 10:20:00,35.56,35.59,35.54,35.56,7900.0,34.9081,34.9375,34.8884,34.9081,7900.0
2014-07-22 10:25:00,35.56,35.57,35.54,35.54,12300.0,34.9081,34.9179,34.8884,34.8884,12300.0
2014-07-22 10:30:00,35.54,35.55,35.52,35.54,22600.0,34.8884,34.8982,34.8688,34.8884,22600.0
2014-07-22 10:35:00,35.55,35.57,35.53,35.56,13700.0,34.8982,34.9179,34.8786,34.9081,13700.0
2014-07-22 10:40:00,35.56,35.6,35.55,35.6,7200.0,34.9081,34.9473,34.8982,34.9473,7200.0
2014-07-22 10:45:00,35.6,35.63,35.58,35.63,10400.0,34.9473,34.9768,34.9277,34.9768,10400.0
2014-07-22 10:50:00,35.62,35.63,35.61,35.63,5100.0,34.967,34.9768,34.9571,34.9768,5100.0
2014-07-22 10:55:00,35.63,35.66,35.62,35.65,12000.0,34.9768,35.0062,34.967,34.9964,12000.0
2014-07-22 11:00:00,35.65,35.66,35.6,35.61,15300.0,34.9964,35.0062,34.9473,34.9571,15300.0
2014-07-22 11:05:00,35.61,35.66,35.61,35.63,6000.0,34.9571,35.0062,34.9571,34.9768,6000.0
2014-07-22 11:10:00,35.62,35.63,35.55,35.56,5400.0,34.967,34.9768,34.8982,34.9081,5400.0
2014-07-22 11:15:00,35.55,35.59,35.55,35.57,6400.0,34.8982,34.9375,34.8982,34.9179,6400.0
2014-07-22 11:20:00,35.58,35.6,35.56,35.56,11700.0,34.9277,34.9473,34.9081,34.9081,11700.0
2014-07-22 11:25:00,35.57,35.57,35.55,35.55,2700.0,34.9179,34.9179,34.8982,34.8982,2700.0
2014-07-22 11:30:00,35.55,35.57,35.55,35.57,8700.0,34.8982,34.9179,34.8982,34.9179,8700.0
2014-07-22 11:35:00,35.57,35.58,35.56,35.58,4800.0,34.9179,34.9277,34.9081,34.9277,4800.0
2014-07-22 11:40:00,35.58,35.6,35.58,35.59,5200.0,34.9277,34.9473,34.9277,34.9375,5200.0
2014-07-22 11:45:00,35.61,35.63,35.61,35.61,5700.0,34.9571,34.9768,34.9571,34.9571,5700.0
2014-07-22 11:50:00,35.61,35.64,35.61,35.63,5300.0,34.9571,34.9866,34.9571,34.9768,5300.0
2014-07-22 11:55:00,35.63,35.65,35.61,35.61,4800.0,34.9768,34.9964,34.9571,34.9571,4800.0
2014-07-22 12:00:00,35.61,35.64,35.61,35.63,3500.0,34.9571,34.9866,34.9571,34.9768,3500.0
2014-07-22 12:05:00,35.64,35.65,35.62,35.62,5700.0,34.9866,34.9964,34.967,34.967,5700.0
2014-07-22 12:10:00,35.62,35.62,35.61,35.61,1600.0,34.967,34.967,34.9571,34.9571,1600.0
2014-07-22 12:15:00,35.62,35.63,35.62,35.63,3100.0,34.967,34.9768,34.967,34.9768,3100.0
2014-07-22 12:20:00,35.63,35.63,35.62,35.63,14400.0,34.9768,34.9768,34.967,34.9768,14400.0
2014-07-22 12:25:00,35.63,35.67,35.63,35.67,5700.0,34.9768,35.016,34.9768,35.016,5700.0
2014-07-22 12:30:00,35.67,35.68,35.64,35.65,12700.0,35.016,35.0259,34.9866,34.9964,12700.0
2014-07-22 12:35:00,35.65,35.68,35.64,35.67,12800.0,34.9964,35.0259,34.9866,35.016,12800.0
2014-07-22 12:40:00,35.66,35.67,35.65,35.65,4100.0,35.0062,35.016,34.9964,34.9964,4100.0
2014-07-22 12:45:00,35.66,35.67,35.61,35.62,10800.0,35.0062,35.016,34.9571,34.967,10800.0
2014-07-22 12:50:00,35.62,35.62,35.61,35.61,5200.0,34.967,34.967,34.9571,34.9571,5200.0
2014-07-22 12:55:00,35.6,35.61,35.58,35.58,5700.0,34.9473,34.9571,34.9277,34.9277,5700.0
2014-07-22 13:00:00,35.58,35.59,35.58,35.58,2800.0,34.9277,34.9375,34.9277,34.9277,2800.0
2014-07-22 13:05:00,35.58,35.59,35.58,35.58,3100.0,34.9277,34.9375,34.9277,34.9277,3100.0
2014-07-22 13:10:00,35.58,35.59,35.58,35.58,2800.0,34.9277,34.9375,34.9277,34.9277,2800.0
2014-07-22 13:15:00,35.59,35.61,35.59,35.61,5100.0,34.9375,34.9571,34.9375,34.9571,5100.0
2014-07-22 13:20:00,35.6,35.61,35.6,35.61,2100.0,34.9473,34.9571,34.9473,34.9571,2100.0
2014-07-22 13:25:00,35.6,35.61,35.55,35.55,13300.0,34.9473,34.9571,34.8982,34.8982,13300.0
2014-07-22 13:30:00,35.55,35.57,35.55,35.57,5200.0,34.8982,34.9179,34.8982,34.9179,5200.0
2014-07-22 13:35:00,35.57,35.58,35.57,35.58,5000.0,34.9179,34.9277,34.9179,34.9277,5000.0
2014-07-22 13:40:00,35.57,35.58,35.56,35.57,4800.0,34.9179,34.9277,34.9081,34.9179,4800.0
2014-07-22 13:45:00,35.56,35.57,35.55,35.57,7400.0,34.9081,34.9179,34.8982,34.9179,7400.0
2014-07-22 13:50:00,35.57,35.58,35.57,35.58,14100.0,34.9179,34.9277,34.9179,34.9277,14100.0
2014-07-22 13:55:00,35.58,35.58,35.57,35.58,3000.0,34.9277,34.9277,34.9179,34.9277,3000.0
2014-07-22 14:00:00,35.57,35.58,35.57,35.57,1200.0,34.9179,34.9277,34.9179,34.9179,1200.0
2014-07-22 14:05:00,35.58,35.58,35.56,35.56,5400.0,34.9277,34.9277,34.9081,34.9081,5400.0
2014-07-22 14:10:00,35.57,35.58,35.56,35.56,11000.0,34.9179,34.9277,34.9081,34.9081,11000.0
2014-07-22 14:15:00,35.57,35.58,35.57,35.58,5000.0,34.9179,34.9277,34.9179,34.9277,5000.0
2014-07-22 14:20:00,35.57,35.59,35.57,35.58,10600.0,34.9179,34.9375,34.9179,34.9277,10600.0
2014-07-22 14:25:00,35.59,35.61,35.59,35.61,6500.0,34.9375,34.9571,34.9375,34.9571,6500.0
2014-07-22 14:30:00,35.6,35.63,35.6,35.63,11900.0,34.9473,34.9768,34.9473,34.9768,11900.0
2014-07-22 14:35:00,35.63,35.65,35.63,35.65,4900.0,34.9768,34.9964,34.9768,34.9964,4900.0
2014-07-22 14:40:00,35.64,35.65,35.62,35.62,14300.0,34.9866,34.9964,34.967,34.967,14300.0
2014-07-22 14:45:00,35.62,35.62,35.59,35.6,14500.0,34.967,34.967,34.9375,34.9473,14500.0
2014-07-22 14:50:00,35.59,35.59,35.56,35.56,11700.0,34.9375,34.9375,34.9081,34.9081,11700.0
2014-07-22 14:55:00,35.56,35.59,35.56,35.59,2200.0,34.9081,34.9375,34.9081,34.9375,2200.0
2014-07-22 15:00:00,35.59,35.59,35.56,35.58,11600.0,34.9375,34.9375,34.9081,34.9277,11600.0
2014-07-22 15:05:00,35.59,35.6,35.57,35.59,23700.0,34.9375,34.9473,34.9179,34.9375,23700.0
2014-07-22 15:10:00,35.59,35.59,35.57,35.58,5000.0,34.9375,34.9375,34.9179,34.9277,5000.0
2014-07-22 15:15:00,35.58,35.59,35.57,35.57,5400.0,34.9277,34.9375,34.9179,34.9179,5400.0
2014-07-22 15:20:00,35.57,35.59,35.57,35.58,5400.0,34.9179,34.9375,34.9179,34.9277,5400.0
2014-07-22 15:25:00,35.58,35.6,35.58,35.59,13100.0,34.9277,34.9473,34.9277,34.9375,13100.0
2014-07-22 15:30:00,35.6,35.6,35.57,35.57,34400.0,34.9473,34.9473,34.9179,34.9179,34400.0
2014-07-22 15:35:00,35.58,35.58,35.56,35.56,10800.0,34.9277,34.9277,34.9081,34.9081,10800.0
2014-07-22 15:40:00,35.56,35.57,35.55,35.55,6300.0,34.9081,34.9179,34.8982,34.8982,6300.0
2014-07-22 15:45:00,35.55,35.55,35.52,35.55,36800.0,34.8982,34.8982,34.8688,34.8982,36800.0
2014-07-22 15:50:00,35.55,35.55,35.53,35.53,20900.0,34.8982,34.8982,34.8786,34.8786,20900.0
2014-07-22 15:55:00,35.53,35.54,35.52,35.53,83300.0,34.8786,34.8884,34.8688,34.8786,83300.0
2014-07-23 09:30:00,35.5,35.64,35.35,35.54,21300.0,34.8492,34.9866,34.7019,34.8884,21300.0
2014-07-23 09:35:00,35.57,35.57,35.37,35.47,21200.0,34.9179,34.9179,34.7215,34.8197,21200.0
2014-07-23 09:40:00,35.44,35.44,35.34,35.35,4500.0,34.7903,34.7903,34.6921,34.7019,4500.0
2014-07-23 09:45:00,35.34,35.36,35.29,35.35,8500.0,34.6921,34.7117,34.643,34.7019,8500.0
2014-07-23 09:50:00,35.34,35.34,35.28,35.32,24600.0,34.6921,34.6921,34.6332,34.6725,24600.0
2014-07-23 09:55:00,35.32,35.32,35.17,35.17,18400.0,34.6725,34.6725,34.5252,34.5252,18400.0
2014-07-23 10:00:00,35.18,35.18,35.1,35.1,25300.0,34.535,34.535,34.4565,34.4565,25300.0
2014-07-23 10:05:00,35.1,35.14,35.08,35.13,11300.0,34.4565,34.4958,34.4369,34.4859,11300.0
2014-07-23 10:10:00,35.13,35.16,35.1,35.15,19400.0,34.4859,34.5154,34.4565,34.5056,19400.0
2014-07-23 10:15:00,35.15,35.2,35.14,35.2,27200.0,34.5056,34.5547,34.4958,34.5547,27200.0
2014-07-23 10:20:00,35.2,35.24,35.2,35.23,5100.0,34.5547,34.5939,34.5547,34.5841,5100.0
2014-07-23 10:25:00,35.23,35.28,35.23,35.28,8700.0,34.5841,34.6332,34.5841,34.6332,8700.0
2014-07-23 10:30:00,35.29,35.37,35.29,35.34,19400.0,34.643,34.7215,34.643,34.6921,19400.0
2014-07-23 10:35:00,35.34,35.34,35.31,35.34,10100.0,34.6921,34.6921,34.6626,34.6921,10100.0
2014-07-23 10:40:00,35.34,35.34,35.3,35.3,23600.0,34.6921,34.6921,34.6528,34.6528,23600.0
2014-07-23 10:45:00,35.31,35.33,35.29,35.29,7800.0,34.6626,34.6823,34.643,34.643,7800.0
2014-07-23 10:50:00,35.29,35.34,35.27,35.29,31600.0,34.643,34.6921,34.6234,34.643,31600.0
2014-07-23 10:55:00,35.29,35.29,35.25,35.29,12600.0,34.643,34.643,34.6037,34.643,12600.0
2014-07-23 11:00:00,35.29,35.32,35.29,35.32,6700.0,34.643,34.6725,34.643,34.6725,6700.0
2014-07-23 11:05:00,35.32,35.38,35.32,35.38,8700.0,34.6725,34.7314,34.6725,34.7314,8700.0
2014-07-23 11:10:00,35.37,35.37,35.34,35.34,6000.0,34.7215,34.7215,34.6921,34.6921,6000.0
2014-07-23 11:15:00,35.34,35.35,35.3,35.3,15900.0,34.6921,34.7019,34.6528,34.6528,15900.0
2014-07-23 11:20:00,35.31,35.33,35.28,35.28,18500.0,34.6626,34.6823,34.6332,34.6332,18500.0
2014-07-23 11:25:00,35.29,35.3,35.27,35.27,15200.0,34.643,34.6528,34.6234,34.6234,15200.0
2014-07-23 11:30:00,35.27,35.31,35.27,35.28,17100.0,34.6234,34.6626,34.6234,34.6332,17100.0
2014-07-23 11:35:00,35.28,35.31,35.28,35.29,27600.0,34.6332,34.6626,34.6332,34.643,27600.0
2014-07-23 11:40:00,35.29,35.34,35.29,35.32,25100.0,34.643,34.6921,34.643,34.6725,25100.0
2014-07-23 11:45:00,35.31,35.31,35.28,35.28,2600.0,34.6626,34.6626,34.6332,34.6332,2600.0
2014-07-23 11:50:00,35.28,35.35,35.28,35.35,6300.0,34.6332,34.7019,34.6332,34.7019,6300.0
2014-07-23 11:55:00,35.35,35.35,35.32,35.32,3300.0,34.7019,34.7019,34.6725,34.6725,3300.0
2014-07-23 12:00:00,35.33,35.35,35.31,35.32,5100.0,34.6823,34.7019,34.6626,34.6725,5100.0
2014-07-23 12:05:00,35.32,35.32,35.29,35.3,4900.0,34.6725,34.6725,34.643,34.6528,4900.0
2014-07-23 12:10:00,35.31,35.31,35.28,35.28,2700.0,34.6626,34.6626,34.6332,34.6332,2700.0
2014-07-23 12:15:00,35.28,35.3,35.26,35.27,8100.0,34.6332,34.6528,34.6136,34.6234,8100.0
2014-07-23 12:20:00,35.26,35.27,35.23,35.23,7700.0,34.6136,34.6234,34.5841,34.5841,7700.0
2014-07-23 12:25:00,35.24,35.25,35.22,35.23,5400.0,34.5939,34.6037,34.5743,34.5841,5400.0
2014-07-23 12:30:00,35.23,35.24,35.2,35.23,7100.0,34.5841,34.5939,34.5547,34.5841,7100.0
2014-07-23 12:35:00,35.23,35.23,35.14,35.15,14700.0,34.5841,34.5841,34.4958,34.5056,14700.0
2014-07-23 12:40:00,35.14,35.17,35.14,35.16,18900.0,34.4958,34.5252,34.4958,34.5154,18900.0
2014-07-23 12:45:00,35.17,35.18,35.15,35.17,5000.0,34.5252,34.535,34.5056,34.5252,5000.0
2014-07-23 12:50:00,35.17,35.18,35.12,35.13,59600.0,34.5252,34.535,34.4761,34.4859,59600.0
2014-07-23 12:55:00,35.13,35.15,35.13,35.15,10400.0,34.4859,34.5056,34.4859,34.5056,10400.0
2014-07-23 13:00:00,35.15,35.18,35.14,35.17,12400.0,34.5056,34.535,34.4958,34.5252,12400.0
2014-07-23 13:05:00,35.17,35.17,35.14,35.16,6200.0,34.5252,34.5252,34.4958,34.5154,6200.0
2014-07-23 13:10:00,35.16,35.16,35.15,35.15,4900.0,34.5154,34.5154,34.5056,34.5056,4900.0
2014-07-23 13:15:00,35.14,35.16,35.14,35.16,5200.0,34.4958,34.5154,34.4958,34.5154,5200.0
2014-07-23 13:20:00,35.16,35.18,35.16,35.17,9400.0,34.5154,34.535,34.5154,34.5252,9400.0
2014-07-23 13:25:00,35.17,35.19,35.16,35.17,11900.0,34.5252,34.5448,34.5154,34.5252,11900.0
2014-07-23 13:30:00,35.18,35.19,35.16,35.17,12500.0,34.535,34.5448,34.5154,34.5252,12500.0
2014-07-23 13:35:00,35.16,35.17,35.16,35.16,2500.0,34.5154,34.5252,34.5154,34.5154,2500.0
2014-07-23 13:40:00,35.16,35.19,35.16,35.18,8100.0,34.5154,34.5448,34.5154,34.535,8100.0
2014-07-23 13:45:00,35.18,35.21,35.18,35.21,2600.0,34.535,34.5645,34.535,34.5645,2600.0
2014-07-23 13:50:00,35.21,35.21,35.18,35.18,9600.0,34.5645,34.5645,34.535,34.535,9600.0
2014-07-23 13:55:00,35.19,35.19,35.18,35.18,800.0,34.5448,34.5448,34.535,34.535,800.0
2014-07-23 14:00:00,35.19,35.19,35.17,35.18,14200.0,34.5448,34.5448,34.5252,34.535,14200.0
2014-07-23 14:05:00,35.17,35.18,35.15,35.16,23100.0,34.5252,34.535,34.5056,34.5154,23100.0
2014-07-23 14:10:00,35.17,35.19,35.16,35.19,15000.0,34.5252,34.5448,34.5154,34.5448,15000.0
2014-07-23 14:15:00,35.19,35.21,35.18,35.19,26500.0,34.5448,34.5645,34.535,34.5448,26500.0
2014-07-23 14:20:00,35.19,35.23,35.19,35.22,14200.0,34.5448,34.5841,34.5448,34.5743,14200.0
2014-07-23 14:25:00,35.22,35.23,35.22,35.22,5200.0,34.5743,34.5841,34.5743,34.5743,5200.0
2014-07-23 14:30:00,35.22,35.23,35.22,35.22,2600.0,34.5743,34.5841,34.5743,34.5743,2600.0
2014-07-23 14:35:00,35.22,35.23,35.21,35.23,8700.0,34.5743,34.5841,34.5645,34.5841,8700.0
2014-07-23 14:40:00,35.23,35.24,35.23,35.23,1700.0,34.5841,34.5939,34.5841,34.5841,1700.0
2014-07-23 14:45:00,35.23,35.25,35.23,35.25,4500.0,34.5841,34.6037,34.5841,34.6037,4500.0
2014-07-23 14:50:00,35.25,35.25,35.23,35.24,8100.0,34.6037,34.6037,34.5841,34.5939,8100.0
2014-07-23 14:55:00,35.23,35.25,35.23,35.25,17700.0,34.5841,34.6037,34.5841,34.6037,17700.0
2014-07-23 15:00:00,35.26,35.28,35.25,35.27,7400.0,34.6136,34.6332,34.6037,34.6234,7400.0
2014-07-23 15:05:00,35.27,35.28,35.27,35.28,4300.0,34.6234,34.6332,34.6234,34.6332,4300.0
2014-07-23 15:10:00,35.28,35.28,35.27,35.28,2300.0,34.6332,34.6332,34.6234,34.6332,2300.0
2014-07-23 15:15:00,35.27,35.3,35.27,35.3,10800.0,34.6234,34.6528,34.6234,34.6528,10800.0
2014-07-23 15:20:00,35.29,35.31,35.28,35.3,36400.0,34.643,34.6626,34.6332,34.6528,36400.0
2014-07-23 15:25:00,35.29,35.31,35.29,35.3,14400.0,34.643,34.6626,34.643,34.6528,14400.0
2014-07-23 15:30:00,35.31,35.33,35.3,35.33,9800.0,34.6626,34.6823,34.6528,34.6823,9800.0
2014-07-23 15:35:00,35.33,35.34,35.3,35.34,28800.0,34.6823,34.6921,34.6528,34.6921,28800.0
2014-07-23 15:40:00,35.34,35.36,35.34,35.35,16400.0,34.6921,34.7117,34.6921,34.7019,16400.0
2014-07-23 15:45:00,35.34,35.35,35.33,35.33,12700.0,34.6921,34.7019,34.6823,34.6823,12700.0
2014-07-23 15:50:00,35.33,35.34,35.32,35.32,19200.0,34.6823,34.6921,34.6725,34.6725,19200.0
2014-07-23 15:55:00,35.33,35.34,35.32,35.34,41300.0,34.6823,34.6921,34.6725,34.6921,41300.0
2014-07-24 09:30:00,35.33,35.49,35.22,35.25,12800.0,34.6823,34.8393,34.5743,34.6037,12800.0
2014-07-24 09:35:00,35.26,35.27,35.13,35.19,6500.0,34.6136,34.6234,34.4859,34.5448,6500.0
2014-07-24 09:40:00,35.18,35.21,35.08,35.08,9600.0,34.535,34.5645,34.4369,34.4369,9600.0
2014-07-24 09:45:00,35.11,35.22,35.11,35.19,4600.0,34.4663,34.5743,34.4663,34.5448,4600.0
2014-07-24 09:50:00,35.23,35.23,35.17,35.19,3500.0,34.5841,34.5841,34.5252,34.5448,3500.0
2014-07-24 09:55:00,35.17,35.19,35.13,35.13,3100.0,34.5252,34.5448,34.4859,34.4859,3100.0
2014-07-24 10:00:00,35.13,35.13,35.02,35.1,8700.0,34.4859,34.4859,34.378,34.4565,8700.0
2014-07-24 10:05:00,35.07,35.11,35.03,35.11,106600.0,34.427,34.4663,34.3878,34.4663,106600.0
2014-07-24 10:10:00,35.12,35.12,35.04,35.04,11700.0,34.4761,34.4761,34.3976,34.3976,11700.0
2014-07-24 10:15:00,35.04,35.04,35.02,35.03,3400.0,34.3976,34.3976,34.378,34.3878,3400.0
2014-07-24 10:20:00,35.03,35.03,35.0,35.01,2500.0,34.3878,34.3878,34.3583,34.3681,2500.0
2014-07-24 10:25:00,35.02,35.02,34.98,35.02,9000.0,34.378,34.378,34.3387,34.378,9000.0
2014-07-24 10:30:00,35.01,35.03,35.01,35.02,2600.0,34.3681,34.3878,34.3681,34.378,2600.0
2014-07-24 10:35:00,35.01,35.02,35.0,35.01,2300.0,34.3681,34.378,34.3583,34.3681,2300.0
2014-07-24 10:40:00,35.0,35.03,34.99,35.03,5700.0,34.3583,34.3878,34.3485,34.3878,5700.0
2014-07-24 10:45:00,35.03,35.03,35.01,35.02,3400.0,34.3878,34.3878,34.3681,34.378,3400.0
2014-07-24 10:50:00,35.02,35.04,35.01,35.02,4000.0,34.378,34.3976,34.3681,34.378,4000.0
2014-07-24 10:55:00,35.02,35.03,34.99,35.02,5400.0,34.378,34.3878,34.3485,34.378,5400.0
2014-07-24 11:00:00,35.02,35.03,35.0,35.01,11600.0,34.378,34.3878,34.3583,34.3681,11600.0
2014-07-24 11:05:00,35.01,35.03,35.01,35.02,14700.0,34.3681,34.3878,34.3681,34.378,14700.0
2014-07-24 11:10:00,35.02,35.02,35.0,35.02,12000.0,34.378,34.378,34.3583,34.378,12000.0
2014-07-24 11:15:00,35.02,35.02,35.0,35.0,17500.0,34.378,34.378,34.3583,34.3583,17500.0
2014-07-24 11:20:00,35.0,35.02,35.0,35.01,10500.0,34.3583,34.378,34.3583,34.3681,10500.0
2014-07-24 11:25:00,35.01,35.02,35.01,35.02,4300.0,34.3681,34.378,34.3681,34.378,4300.0
2014-07-24 11:30:00,35.02,35.05,35.02,35.04,406400.0,34.378,34.4074,34.378,34.3976,406400.0
2014-07-24 11:35:00,35.04,35.06,35.04,35.04,2800.0,34.3976,34.4172,34.3976,34.3976,2800.0
2014-07-24 11:40:00,35.04,35.05,35.04,35.05,1100.0,34.3976,34.4074,34.3976,34.4074,1100.0
2014-07-24 11:45:00,35.04,35.05,35.03,35.04,13200.0,34.3976,34.4074,34.3878,34.3976,13200.0
2014-07-24 11:50:00,35.04,35.04,35.01,35.01,9000.0,34.3976,34.3976,34.3681,34.3681,9000.0
2014-07-24 11:55:00,35.02,35.02,35.0,35.0,17800.0,34.378,34.378,34.3583,34.3583,17800.0
2014-07-24 12:00:00,35.01,35.01,35.0,35.01,5500.0,34.3681,34.3681,34.3583,34.3681,5500.0
2014-07-24 12:05:00,35.02,35.06,35.02,35.04,6300.0,34.378,34.4172,34.378,34.3976,6300.0
2014-07-24 12:10:00,35.05,35.05,35.04,35.04,3100.0,34.4074,34.4074,34.3976,34.3976,3100.0
2014-07-24 12:15:00,35.04,35.05,35.04,35.04,1600.0,34.3976,34.4074,34.3976,34.3976,1600.0
2014-07-24 12:20:00,35.05,35.05,35.04,35.04,2500.0,34.4074,34.4074,34.3976,34.3976,2500.0
2014-07-24 12:25:00,35.04,35.04,35.03,35.04,2800.0,34.3976,34.3976,34.3878,34.3976,2800.0
2014-07-24 12:30:00,35.04,35.05,35.02,35.02,3600.0,34.3976,34.4074,34.378,34.378,3600.0
2014-07-24 12:35:00,35.02,35.04,35.02,35.04,2600.0,34.378,34.3976,34.378,34.3976,2600.0
2014-07-24 12:40:00,35.04,35.05,35.04,35.04,3000.0,34.3976,34.4074,34.3976,34.3976,3000.0
2014-07-24 12:45:00,35.04,35.04,35.03,35.04,1400.0,34.3976,34.3976,34.3878,34.3976,1400.0
2014-07-24 12:50:00,35.04,35.06,35.04,35.04,8100.0,34.3976,34.4172,34.3976,34.3976,8100.0
2014-07-24 12:55:00,35.05,35.05,35.04,35.04,1200.0,34.4074,34.4074,34.3976,34.3976,1200.0
2014-07-24 13:00:00,35.03,35.03,34.97,34.97,12400.0,34.3878,34.3878,34.3289,34.3289,12400.0
2014-07-24 13:05:00,34.97,34.98,34.95,34.95,6600.0,34.3289,34.3387,34.3092,34.3092,6600.0
2014-07-24 13:10:00,34.95,34.96,34.92,34.93,11200.0,34.3092,34.3191,34.2798,34.2896,11200.0
2014-07-24 13:15:00,34.93,34.97,34.93,34.97,6000.0,34.2896,34.3289,34.2896,34.3289,6000.0
2014-07-24 13:20:00,34.97,34.99,34.96,34.97,6500.0,34.3289,34.3485,34.3191,34.3289,6500.0
2014-07-24 13:25:00,34.98,35.03,34.98,35.02,5700.0,34.3387,34.3878,34.3387,34.378,5700.0
2014-07-24 13:30:00,35.01,35.02,34.97,35.0,6500.0,34.3681,34.378,34.3289,34.3583,6500.0
2014-07-24 13:35:00,35.0,35.01,34.97,34.97,6200.0,34.3583,34.3681,34.3289,34.3289,6200.0
2014-07-24 13:40:00,34.98,35.01,34.98,34.98,6900.0,34.3387,34.3681,34.3387,34.3387,6900.0
2014-07-24 13:45:00,34.98,34.99,34.97,34.97,3100.0,34.3387,34.3485,34.3289,34.3289,3100.0
2014-07-24 13:50:00,34.98,35.03,34.98,35.03,6700.0,34.3387,34.3878,34.3387,34.3878,6700.0
2014-07-24 13:55:00,35.02,35.05,35.02,35.05,4800.0,34.378,34.4074,34.378,34.4074,4800.0
2014-07-24 14:00:00,35.04,35.05,35.01,35.01,3500.0,34.3976,34.4074,34.3681,34.3681,3500.0
2014-07-24 14:05:00,35.02,35.03,35.01,35.03,4200.0,34.378,34.3878,34.3681,34.3878,4200.0
2014-07-24 14:10:00,35.02,35.03,35.01,35.03,3700.0,34.378,34.3878,34.3681,34.3878,3700.0
2014-07-24 14:15:00,35.02,35.03,35.02,35.03,3100.0,34.378,34.3878,34.378,34.3878,3100.0
2014-07-24 14:20:00,35.02,35.02,34.99,34.99,4600.0,34.378,34.378,34.3485,34.3485,4600.0
2014-07-24 14:25:00,34.99,35.0,34.95,34.95,9600.0,34.3485,34.3583,34.3092,34.3092,9600.0
2014-07-24 14:30:00,34.95,34.95,34.9,34.9,7700.0,34.3092,34.3092,34.2602,34.2602,7700.0
2014-07-24 14:35:00,34.91,34.92,34.9,34.9,7100.0,34.27,34.2798,34.2602,34.2602,7100.0
2014-07-24 14:40:00,34.89,34.89,34.87,34.88,5000.0,34.2503,34.2503,34.2307,34.2405,5000.0
2014-07-24 14:45:00,34.88,34.89,34.84,34.87,15000.0,34.2405,34.2503,34.2013,34.2307,15000.0
2014-07-24 14:50:00,34.87,34.87,34.86,34.87,5900.0,34.2307,34.2307,34.2209,34.2307,5900.0
2014-07-24 14:55:00,34.88,34.9,34.84,34.85,7800.0,34.2405,34.2602,34.2013,34.2111,7800.0
2014-07-24 15:00:00,34.85,34.85,34.83,34.84,10500.0,34.2111,34.2111,34.1914,34.2013,10500.0
2014-07-24 15:05:00,34.85,34.87,34.84,34.86,6400.0,34.2111,34.2307,34.2013,34.2209,6400.0
2014-07-24 15:10:00,34.85,34.87,34.82,34.82,25800.0,34.2111,34.2307,34.1816,34.1816,25800.0
2014-07-24 15:15:00,34.83,34.83,34.77,34.79,29800.0,34.1914,34.1914,34.1325,34.1522,29800.0
2014-07-24 15:20:00,34.8,34.8,34.78,34.79,67200.0,34.162,34.162,34.1424,34.1522,67200.0
2014-07-24 15:25:00,34.8,34.8,34.79,34.79,9000.0,34.162,34.162,34.1522,34.1522,9000.0
2014-07-24 15:30:00,34.79,34.88,34.79,34.88,18200.0,34.1522,34.2405,34.1522,34.2405,18200.0
2014-07-24 15:35:00,34.88,34.91,34.87,34.9,12100.0,34.2405,34.27,34.2307,34.2602,12100.0
2014-07-24 15:40:00,34.91,34.97,34.91,34.94,33400.0,34.27,34.3289,34.27,34.2994,33400.0
2014-07-24 15:45:00,34.93,34.97,34.92,34.97,33700.0,34.2896,34.3289,34.2798,34.3289,33700.0
2014-07-24 15:50:00,34.97,34.99,34.96,34.97,44400.0,34.3289,34.3485,34.3191,34.3289,44400.0
2014-07-24 15:55:00,34.98,34.98,34.96,34.97,63900.0,34.3387,34.3387,34.3191,34.3289,63900.0
2014-07-25 09:30:00,34.81,34.89,34.68,34.7,21500.0,34.1718,34.2503,34.0442,34.0638,21500.0
2014-07-25 09:35:00,34.67,34.71,34.6,34.69,9900.0,34.0344,34.0736,33.9657,34.054,9900.0
2014-07-25 09:40:00,34.69,34.71,34.64,34.7,8200.0,34.054,34.0736,34.0049,34.0638,8200.0
2014-07-25 09:45:00,34.69,34.69,34.62,34.66,6000.0,34.054,34.054,33.9853,34.0246,6000.0
2014-07-25 09:50:00,34.67,34.83,34.67,34.83,12400.0,34.0344,34.1914,34.0344,34.1914,12400.0
2014-07-25 09:55:00,34.84,34.84,34.8,34.82,3100.0,34.2013,34.2013,34.162,34.1816,3100.0
2014-07-25 10:00:00,34.83,34.87,34.8,34.87,11400.0,34.1914,34.2307,34.162,34.2307,11400.0
2014-07-25 10:05:00,34.86,34.93,34.85,34.91,10200.0,34.2209,34.2896,34.2111,34.27,10200.0
2014-07-25 10:10:00,34.89,34.91,34.89,34.91,8800.0,34.2503,34.27,34.2503,34.27,8800.0
2014-07-25 10:15:00,34.91,34.94,34.9,34.93,6700.0,34.27,34.2994,34.2602,34.2896,6700.0
2014-07-25 10:20:00,34.93,34.95,34.9,34.95,11500.0,34.2896,34.3092,34.2602,34.3092,11500.0
2014-07-25 10:25:00,34.95,34.95,34.91,34.92,15300.0,34.3092,34.3092,34.27,34.2798,15300.0
2014-07-25 10:30:00,34.92,34.93,34.88,34.88,7600.0,34.2798,34.2896,34.2405,34.2405,7600.0
2014-07-25 10:35:00,34.88,34.89,34.87,34.88,4900.0,34.2405,34.2503,34.2307,34.2405,4900.0
2014-07-25 10:40:00,34.89,34.9,34.87,34.9,8600.0,34.2503,34.2602,34.2307,34.2602,8600.0
2014-07-25 10:45:00,34.9,34.93,34.9,34.92,3700.0,34.2602,34.2896,34.2602,34.2798,3700.0
2014-07-25 10:50:00,34.93,34.94,34.92,34.93,3600.0,34.2896,34.2994,34.2798,34.2896,3600.0
2014-07-25 10:55:00,34.93,34.93,34.9,34.9,10300.0,34.2896,34.2896,34.2602,34.2602,10300.0
2014-07-25 11:00:00,34.9,34.92,34.89,34.91,32000.0,34.2602,34.2798,34.2503,34.27,32000.0
2014-07-25 11:05:00,34.91,34.91,34.88,34.9,65200.0,34.27,34.27,34.2405,34.2602,65200.0
2014-07-25 11:10:00,34.9,34.9,34.82,34.84,15800.0,34.2602,34.2602,34.1816,34.2013,15800.0
2014-07-25 11:15:00,34.83,34.86,34.8,34.84,8400.0,34.1914,34.2209,34.162,34.2013,8400.0
2014-07-25 11:20:00,34.84,34.84,34.77,34.77,5800.0,34.2013,34.2013,34.1325,34.1325,5800.0
2014-07-25 11:25:00,34.76,34.84,34.76,34.83,10900.0,34.1227,34.2013,34.1227,34.1914,10900.0
2014-07-25 11:30:00,34.83,34.87,34.83,34.85,8100.0,34.1914,34.2307,34.1914,34.2111,8100.0
2014-07-25 11:35:00,34.85,34.88,34.85,34.86,14100.0,34.2111,34.2405,34.2111,34.2209,14100.0
2014-07-25 11:40:00,34.86,34.88,34.86,34.88,5000.0,34.2209,34.2405,34.2209,34.2405,5000.0
2014-07-25 11:45:00,34.88,34.88,34.86,34.86,5200.0,34.2405,34.2405,34.2209,34.2209,5200.0
2014-07-25 11:50:00,34.86,34.86,34.85,34.85,1700.0,34.2209,34.2209,34.2111,34.2111,1700.0
2014-07-25 11:55:00,34.86,34.87,34.86,34.86,4600.0,34.2209,34.2307,34.2209,34.2209,4600.0
2014-07-25 12:00:00,34.85,34.88,34.85,34.88,4300.0,34.2111,34.2405,34.2111,34.2405,4300.0
2014-07-25 12:05:00,34.89,34.9,34.87,34.87,6000.0,34.2503,34.2602,34.2307,34.2307,6000.0
2014-07-25 12:10:00,34.87,34.88,34.86,34.87,8100.0,34.2307,34.2405,34.2209,34.2307,8100.0
2014-07-25 12:15:00,34.86,34.86,34.85,34.86,3900.0,34.2209,34.2209,34.2111,34.2209,3900.0
2014-07-25 12:20:00,34.85,34.86,34.84,34.84,12100.0,34.2111,34.2209,34.2013,34.2013,12100.0
2014-07-25 12:25:00,34.85,34.85,34.84,34.85,8100.0,34.2111,34.2111,34.2013,34.2111,8100.0
2014-07-25 12:30:00,34.85,34.86,34.84,34.85,16600.0,34.2111,34.2209,34.2013,34.2111,16600.0
2014-07-25 12:35:00,34.85,34.86,34.85,34.86,2900.0,34.2111,34.2209,34.2111,34.2209,2900.0
2014-07-25 12:40:00,34.86,34.86,34.85,34.86,3400.0,34.2209,34.2209,34.2111,34.2209,3400.0
2014-07-25 12:45:00,34.85,34.9,34.85,34.89,11300.0,34.2111,34.2602,34.2111,34.2503,11300.0
2014-07-25 12:50:00,34.9,34.9,34.88,34.88,2200.0,34.2602,34.2602,34.2405,34.2405,2200.0
2014-07-25 12:55:00,34.88,34.88,34.85,34.88,7900.0,34.2405,34.2405,34.2111,34.2405,7900.0
2014-07-25 13:00:00,34.87,34.87,34.85,34.85,1300.0,34.2307,34.2307,34.2111,34.2111,1300.0
2014-07-25 13:05:00,34.85,34.87,34.85,34.87,5600.0,34.2111,34.2307,34.2111,34.2307,5600.0
2014-07-25 13:10:00,34.87,34.89,34.87,34.89,3200.0,34.2307,34.2503,34.2307,34.2503,3200.0
2014-07-25 13:15:00,34.89,34.9,34.87,34.88,5800.0,34.2503,34.2602,34.2307,34.2405,5800.0
2014-07-25 13:20:00,34.88,34.88,34.85,34.86,9100.0,34.2405,34.2405,34.2111,34.2209,9100.0
2014-07-25 13:25:00,34.87,34.89,34.87,34.88,1100.0,34.2307,34.2503,34.2307,34.2405,1100.0
2014-07-25 13:30:00,34.89,34.89,34.86,34.87,6500.0,34.2503,34.2503,34.2209,34.2307,6500.0
2014-07-25 13:35:00,34.87,34.9,34.87,34.9,6000.0,34.2307,34.2602,34.2307,34.2602,6000.0
2014-07-25 13:40:00,34.91,34.91,34.89,34.89,2400.0,34.27,34.27,34.2503,34.2503,2400.0
2014-07-25 13:45:00,34.89,34.92,34.89,34.9,4900.0,34.2503,34.2798,34.2503,34.2602,4900.0
2014-07-25 13:50:00,34.91,34.91,34.88,34.88,2900.0,34.27,34.27,34.2405,34.2405,2900.0
2014-07-25 13:55:00,34.88,34.89,34.84,34.84,15900.0,34.2405,34.2503,34.2013,34.2013,15900.0
2014-07-25 14:00:00,34.84,34.84,34.81,34.81,6300.0,34.2013,34.2013,34.1718,34.1718,6300.0
2014-07-25 14:05:00,34.81,34.81,34.79,34.79,7400.0,34.1718,34.1718,34.1522,34.1522,7400.0
2014-07-25 14:10:00,34.79,34.8,34.79,34.8,2200.0,34.1522,34.162,34.1522,34.162,2200.0
2014-07-25 14:15:00,34.79,34.84,34.79,34.83,11100.0,34.1522,34.2013,34.1522,34.1914,11100.0
2014-07-25 14:20:00,34.83,34.86,34.82,34.86,10100.0,34.1914,34.2209,34.1816,34.2209,10100.0
2014-07-25 14:25:00,34.85,34.88,34.85,34.87,6200.0,34.2111,34.2405,34.2111,34.2307,6200.0
2014-07-25 14:30:00,34.87,34.89,34.86,34.87,8100.0,34.2307,34.2503,34.2209,34.2307,8100.0
2014-07-25 14:35:00,34.87,34.89,34.86,34.89,5600.0,34.2307,34.2503,34.2209,34.2503,5600.0
2014-07-25 14:40:00,34.88,34.89,34.86,34.88,23000.0,34.2405,34.2503,34.2209,34.2405,23000.0
2014-07-25 14:45:00,34.87,34.88,34.86,34.88,18400.0,34.2307,34.2405,34.2209,34.2405,18400.0
2014-07-25 14:50:00,34.87,34.87,34.84,34.84,34600.0,34.2307,34.2307,34.2013,34.2013,34600.0
2014-07-25 14:55:00,34.83,34.85,34.81,34.84,19000.0,34.1914,34.2111,34.1718,34.2013,19000.0
2014-07-25 15:00:00,34.84,34.87,34.84,34.86,13600.0,34.2013,34.2307,34.2013,34.2209,13600.0
2014-07-25 15:05:00,34.85,34.86,34.85,34.86,5700.0,34.2111,34.2209,34.2111,34.2209,5700.0
2014-07-25 15:10:00,34.85,34.88,34.85,34.85,12600.0,34.2111,34.2405,34.2111,34.2111,12600.0
2014-07-25 15:15:00,34.85,34.86,34.84,34.86,7500.0,34.2111,34.2209,34.2013,34.2209,7500.0
2014-07-25 15:20:00,34.86,34.9,34.86,34.89,13200.0,34.2209,34.2602,34.2209,34.2503,13200.0
2014-07-25 15:25:00,34.89,34.92,34.88,34.9,20700.0,34.2503,34.2798,34.2405,34.2602,20700.0
2014-07-25 15:30:00,34.9,34.9,34.88,34.89,18300.0,34.2602,34.2602,34.2405,34.2503,18300.0
2014-07-25 15:35:00,34.89,34.9,34.88,34.89,20800.0,34.2503,34.2602,34.2405,34.2503,20800.0
2014-07-25 15:40:00,34.89,34.92,34.89,34.91,16800.0,34.2503,34.2798,34.2503,34.27,16800.0
2014-07-25 15:45:00,34.92,34.94,34.91,34.91,24700.0,34.2798,34.2994,34.27,34.27,24700.0
2014-07-25 15:50:00,34.92,34.95,34.9,34.93,63900.0,34.2798,34.3092,34.2602,34.2896,63900.0
2014-07-25 15:55:00,34.93,34.94,34.88,34.9,54900.0,34.2896,34.2994,34.2405,34.2602,54900.0
2014-07-28 09:30:00,34.86,34.97,34.76,34.77,25700.0,34.2209,34.3289,34.1227,34.1325,25700.0
2014-07-28 09:35:00,34.74,34.83,34.74,34.79,7400.0,34.1031,34.1914,34.1031,34.1522,7400.0
2014-07-28 09:40:00,34.78,34.8,34.63,34.63,12800.0,34.1424,34.162,33.9951,33.9951,12800.0
2014-07-28 09:45:00,34.63,34.73,34.58,34.65,12900.0,33.9951,34.0933,33.946,34.0147,12900.0
2014-07-28 09:50:00,34.66,34.69,34.64,34.68,13400.0,34.0246,34.054,34.0049,34.0442,13400.0
2014-07-28 09:55:00,34.67,34.74,34.67,34.72,12900.0,34.0344,34.1031,34.0344,34.0835,12900.0
2014-07-28 10:00:00,34.75,34.78,34.65,34.69,18300.0,34.1129,34.1424,34.0147,34.054,18300.0
2014-07-28 10:05:00,34.7,34.72,34.65,34.65,9400.0,34.0638,34.0835,34.0147,34.0147,9400.0
2014-07-28 10:10:00,34.66,34.67,34.64,34.64,8400.0,34.0246,34.0344,34.0049,34.0049,8400.0
2014-07-28 10:15:00,34.63,34.65,34.58,34.59,7500.0,33.9951,34.0147,33.946,33.9558,7500.0
2014-07-28 10:20:00,34.58,34.59,34.58,34.58,12100.0,33.946,33.9558,33.946,33.946,12100.0
2014-07-28 10:25:00,34.58,34.59,34.56,34.56,6000.0,33.946,33.9558,33.9264,33.9264,6000.0
2014-07-28 10:30:00,34.55,34.55,34.45,34.5,52100.0,33.9166,33.9166,33.8184,33.8675,52100.0
2014-07-28 10:35:00,34.48,34.53,34.45,34.53,10700.0,33.8479,33.8969,33.8184,33.8969,10700.0
2014-07-28 10:40:00,34.52,34.55,34.49,34.55,17800.0,33.8871,33.9166,33.8577,33.9166,17800.0
2014-07-28 10:45:00,34.55,34.62,34.55,34.61,23900.0,33.9166,33.9853,33.9166,33.9755,23900.0
2014-07-28 10:50:00,34.61,34.61,34.56,34.56,4600.0,33.9755,33.9755,33.9264,33.9264,4600.0
2014-07-28 10:55:00,34.56,34.63,34.56,34.57,15900.0,33.9264,33.9951,33.9264,33.9362,15900.0
2014-07-28 11:00:00,34.57,34.58,34.56,34.58,6100.0,33.9362,33.946,33.9264,33.946,6100.0
2014-07-28 11:05:00,34.58,34.59,34.56,34.58,9100.0,33.946,33.9558,33.9264,33.946,9100.0
2014-07-28 11:10:00,34.59,34.63,34.59,34.62,6900.0,33.9558,33.9951,33.9558,33.9853,6900.0
2014-07-28 11:15:00,34.62,34.63,34.59,34.6,4800.0,33.9853,33.9951,33.9558,33.9657,4800.0
2014-07-28 11:20:00,34.61,34.62,34.6,34.61,7200.0,33.9755,33.9853,33.9657,33.9755,7200.0
2014-07-28 11:25:00,34.6,34.66,34.6,34.66,9400.0,33.9657,34.0246,33.9657,34.0246,9400.0
2014-07-28 11:30:00,34.66,34.69,34.65,34.65,15800.0,34.0246,34.054,34.0147,34.0147,15800.0
2014-07-28 11:35:00,34.65,34.65,34.62,34.64,11400.0,34.0147,34.0147,33.9853,34.0049,11400.0
2014-07-28 11:40:00,34.64,34.66,34.61,34.61,6100.0,34.0049,34.0246,33.9755,33.9755,6100.0
2014-07-28 11:45:00,34.6,34.63,34.59,34.63,7100.0,33.9657,33.9951,33.9558,33.9951,7100.0
2014-07-28 11:50:00,34.64,34.65,34.64,34.65,8400.0,34.0049,34.0147,34.0049,34.0147,8400.0
2014-07-28 11:55:00,34.65,34.66,34.63,34.63,3700.0,34.0147,34.0246,33.9951,33.9951,3700.0
2014-07-28 12:00:00,34.64,34.66,34.64,34.65,9400.0,34.0049,34.0246,34.0049,34.0147,9400.0
2014-07-28 12:05:00,34.64,34.69,34.64,34.69,5800.0,34.0049,34.054,34.0049,34.054,5800.0
2014-07-28 12:10:00,34.69,34.7,34.66,34.66,5500.0,34.054,34.0638,34.0246,34.0246,5500.0
2014-07-28 12:15:00,34.66,34.67,34.66,34.67,3800.0,34.0246,34.0344,34.0246,34.0344,3800.0
2014-07-28 12:20:00,34.67,34.67,34.65,34.67,4100.0,34.0344,34.0344,34.0147,34.0344,4100.0
2014-07-28 12:25:00,34.68,34.69,34.67,34.67,4800.0,34.0442,34.054,34.0344,34.0344,4800.0
2014-07-28 12:30:00,34.66,34.67,34.65,34.66,1900.0,34.0246,34.0344,34.0147,34.0246,1900.0
2014-07-28 12:35:00,34.65,34.66,34.62,34.63,4800.0,34.0147,34.0246,33.9853,33.9951,4800.0
2014-07-28 12:40:00,34.63,34.65,34.62,34.63,4700.0,33.9951,34.0147,33.9853,33.9951,4700.0
2014-07-28 12:45:00,34.63,34.65,34.63,34.65,4000.0,33.9951,34.0147,33.9951,34.0147,4000.0
2014-07-28 12:50:00,34.64,34.65,34.62,34.63,2800.0,34.0049,34.0147,33.9853,33.9951,2800.0
2014-07-28 12:55:00,34.62,34.65,34.6,34.63,10700.0,33.9853,34.0147,33.9657,33.9951,10700.0
2014-07-28 13:00:00,34.63,34.64,34.61,34.62,3000.0,33.9951,34.0049,33.9755,33.9853,3000.0
2014-07-28 13:05:00,34.62,34.69,34.62,34.68,12200.0,33.9853,34.054,33.9853,34.0442,12200.0
2014-07-28 13:10:00,34.68,34.73,34.68,34.73,9900.0,34.0442,34.0933,34.0442,34.0933,9900.0
2014-07-28 13:15:00,34.73,34.75,34.73,34.74,5900.0,34.0933,34.1129,34.0933,34.1031,5900.0
2014-07-28 13:20:00,34.74,34.79,34.74,34.79,12800.0,34.1031,34.1522,34.1031,34.1522,12800.0
2014-07-28 13:25:00,34.78,34.82,34.78,34.82,4500.0,34.1424,34.1816,34.1424,34.1816,4500.0
2014-07-28 13:30:00,34.82,34.87,34.82,34.87,25100.0,34.1816,34.2307,34.1816,34.2307,25100.0
2014-07-28 13:35:00,34.87,34.93,34.87,34.93,12800.0,34.2307,34.2896,34.2307,34.2896,12800.0
2014-07-28 13:40:00,34.94,34.97,34.93,34.95,8800.0,34.2994,34.3289,34.2896,34.3092,8800.0
2014-07-28 13:45:00,34.96,34.97,34.92,34.94,8400.0,34.3191,34.3289,34.2798,34.2994,8400.0
2014-07-28 13:50:00,34.94,34.95,34.93,34.94,12900.0,34.2994,34.3092,34.2896,34.2994,12900.0
2014-07-28 13:55:00,34.94,34.94,34.93,34.94,1400.0,34.2994,34.2994,34.2896,34.2994,1400.0
2014-07-28 14:00:00,34.94,34.95,34.93,34.93,5800.0,34.2994,34.3092,34.2896,34.2896,5800.0
2014-07-28 14:05:00,34.92,34.95,34.92,34.95,4800.0,34.2798,34.3092,34.2798,34.3092,4800.0
2014-07-28 14:10:00,34.96,34.98,34.95,34.96,7100.0,34.3191,34.3387,34.3092,34.3191,7100.0
2014-07-28 14:15:00,34.96,34.96,34.92,34.92,4700.0,34.3191,34.3191,34.2798,34.2798,4700.0
2014-07-28 14:20:00,34.92,34.95,34.92,34.94,4000.0,34.2798,34.3092,34.2798,34.2994,4000.0
2014-07-28 14:25:00,34.93,34.95,34.92,34.92,8000.0,34.2896,34.3092,34.2798,34.2798,8000.0
2014-07-28 14:30:00,34.92,34.92,34.89,34.9,9100.0,34.2798,34.2798,34.2503,34.2602,9100.0
2014-07-28 14:35:00,34.9,34.93,34.88,34.89,15200.0,34.2602,34.2896,34.2405,34.2503,15200.0
2014-07-28 14:40:00,34.9,34.91,34.81,34.84,21300.0,34.2602,34.27,34.1718,34.2013,21300.0
2014-07-28 14:45:00,34.85,34.9,34.85,34.89,19900.0,34.2111,34.2602,34.2111,34.2503,19900.0
2014-07-28 14:50:00,34.89,34.93,34.89,34.9,16400.0,34.2503,34.2896,34.2503,34.2602,16400.0
2014-07-28 14:55:00,34.9,34.95,34.9,34.95,26800.0,34.2602,34.3092,34.2602,34.3092,26800.0
2014-07-28 15:00:00,34.95,34.98,34.95,34.98,21900.0,34.3092,34.3387,34.3092,34.3387,21900.0
2014-07-28 15:05:00,34.97,34.99,34.97,34.99,7600.0,34.3289,34.3485,34.3289,34.3485,7600.0
2014-07-28 15:10:00,34.98,35.02,34.97,35.01,25000.0,34.3387,34.378,34.3289,34.3681,25000.0
2014-07-28 15:15:00,35.01,35.02,34.95,34.95,11100.0,34.3681,34.378,34.3092,34.3092,11100.0
2014-07-28 15:20:00,34.95,34.97,34.95,34.96,6600.0,34.3092,34.3289,34.3092,34.3191,6600.0
2014-07-28 15:25:00,34.96,34.98,34.95,34.96,10200.0,34.3191,34.3387,34.3092,34.3191,10200.0
2014-07-28 15:30:00,34.96,34.98,34.95,34.95,11200.0,34.3191,34.3387,34.3092,34.3092,11200.0
2014-07-28 15:35:00,34.95,34.98,34.94,34.95,23500.0,34.3092,34.3387,34.2994,34.3092,23500.0
2014-07-28 15:40:00,34.95,34.99,34.95,34.99,24000.0,34.3092,34.3485,34.3092,34.3485,24000.0
2014-07-28 15:45:00,35.0,35.0,34.96,34.98,29400.0,34.3583,34.3583,34.3191,34.3387,29400.0
2014-07-28 15:50:00,34.98,35.0,34.96,34.97,78500.0,34.3387,34.3583,34.3191,34.3289,78500.0
2014-07-28 15:55:00,34.96,34.99,34.95,34.97,61500.0,34.3191,34.3485,34.3092,34.3289,61500.0
2014-07-29 09:30:00,34.95,35.04,34.88,35.0,20600.0,34.3092,34.3976,34.2405,34.3583,20600.0
2014-07-29 09:35:00,35.0,35.0,34.91,34.93,5900.0,34.3583,34.3583,34.27,34.2896,5900.0
2014-07-29 09:40:00,34.93,34.94,34.88,34.94,5900.0,34.2896,34.2994,34.2405,34.2994,5900.0
2014-07-29 09:45:00,34.94,34.98,34.93,34.95,7700.0,34.2994,34.3387,34.2896,34.3092,7700.0
2014-07-29 09:50:00,34.95,35.04,34.95,35.01,5500.0,34.3092,34.3976,34.3092,34.3681,5500.0
2014-07-29 09:55:00,35.01,35.03,34.95,34.97,13800.0,34.3681,34.3878,34.3092,34.3289,13800.0
2014-07-29 10:00:00,34.98,35.05,34.96,34.97,18400.0,34.3387,34.4074,34.3191,34.3289,18400.0
2014-07-29 10:05:00,34.96,35.03,34.96,35.03,8100.0,34.3191,34.3878,34.3191,34.3878,8100.0
2014-07-29 10:10:00,35.02,35.05,35.0,35.04,9400.0,34.378,34.4074,34.3583,34.3976,9400.0
2014-07-29 10:15:00,35.05,35.06,35.02,35.05,15600.0,34.4074,34.4172,34.378,34.4074,15600.0
2014-07-29 10:20:00,35.04,35.05,35.02,35.02,5800.0,34.3976,34.4074,34.378,34.378,5800.0
2014-07-29 10:25:00,35.02,35.04,35.0,35.02,4200.0,34.378,34.3976,34.3583,34.378,4200.0
2014-07-29 10:30:00,35.02,35.05,34.98,34.98,4700.0,34.378,34.4074,34.3387,34.3387,4700.0
2014-07-29 10:35:00,34.98,34.98,34.94,34.95,3500.0,34.3387,34.3387,34.2994,34.3092,3500.0
2014-07-29 10:40:00,34.94,34.97,34.91,34.97,8900.0,34.2994,34.3289,34.27,34.3289,8900.0
2014-07-29 10:45:00,34.98,34.98,34.96,34.97,2700.0,34.3387,34.3387,34.3191,34.3289,2700.0
2014-07-29 10:50:00,34.97,34.98,34.88,34.89,5300.0,34.3289,34.3387,34.2405,34.2503,5300.0
2014-07-29 10:55:00,34.88,34.9,34.88,34.88,2100.0,34.2405,34.2602,34.2405,34.2405,2100.0
2014-07-29 11:00:00,34.88,34.89,34.84,34.84,4100.0,34.2405,34.2503,34.2013,34.2013,4100.0
2014-07-29 11:05:00,34.84,34.84,34.71,34.71,15200.0,34.2013,34.2013,34.0736,34.0736,15200.0
2014-07-29 11:10:00,34.72,34.73,34.68,34.7,6400.0,34.0835,34.0933,34.0442,34.0638,6400.0
2014-07-29 11:15:00,34.7,34.75,34.7,34.75,2800.0,34.0638,34.1129,34.0638,34.1129,2800.0
2014-07-29 11:20:00,34.74,34.76,34.72,34.72,12000.0,34.1031,34.1227,34.0835,34.0835,12000.0
2014-07-29 11:25:00,34.72,34.72,34.66,34.66,9500.0,34.0835,34.0835,34.0246,34.0246,9500.0
2014-07-29 11:30:00,34.66,34.68,34.63,34.63,5000.0,34.0246,34.0442,33.9951,33.9951,5000.0
2014-07-29 11:35:00,34.62,34.64,34.61,34.64,8300.0,33.9853,34.0049,33.9755,34.0049,8300.0
2014-07-29 11:40:00,34.63,34.66,34.62,34.65,2800.0,33.9951,34.0246,33.9853,34.0147,2800.0
2014-07-29 11:45:00,34.65,34.67,34.63,34.64,5600.0,34.0147,34.0344,33.9951,34.0049,5600.0
2014-07-29 11:50:00,34.65,34.65,34.63,34.63,2000.0,34.0147,34.0147,33.9951,33.9951,2000.0
2014-07-29 11:55:00,34.63,34.66,34.62,34.66,5000.0,33.9951,34.0246,33.9853,34.0246,5000.0
2014-07-29 12:00:00,34.67,34.67,34.64,34.64,1900.0,34.0344,34.0344,34.0049,34.0049,1900.0
2014-07-29 12:05:00,34.64,34.64,34.62,34.62,2400.0,34.0049,34.0049,33.9853,33.9853,2400.0
2014-07-29 12:10:00,34.62,34.65,34.61,34.65,5700.0,33.9853,34.0147,33.9755,34.0147,5700.0
2014-07-29 12:15:00,34.65,34.68,34.65,34.65,3500.0,34.0147,34.0442,34.0147,34.0147,3500.0
2014-07-29 12:20:00,34.64,34.68,34.64,34.67,2600.0,34.0049,34.0442,34.0049,34.0344,2600.0
2014-07-29 12:25:00,34.68,34.71,34.68,34.71,4900.0,34.0442,34.0736,34.0442,34.0736,4900.0
2014-07-29 12:30:00,34.7,34.7,34.66,34.66,3500.0,34.0638,34.0638,34.0246,34.0246,3500.0
2014-07-29 12:35:00,34.67,34.7,34.66,34.7,2800.0,34.0344,34.0638,34.0246,34.0638,2800.0
2014-07-29 12:40:00,34.7,34.72,34.69,34.72,2500.0,34.0638,34.0835,34.054,34.0835,2500.0
2014-07-29 12:45:00,34.73,34.75,34.73,34.73,3700.0,34.0933,34.1129,34.0933,34.0933,3700.0
2014-07-29 12:50:00,34.75,34.75,34.74,34.74,2200.0,34.1129,34.1129,34.1031,34.1031,2200.0
2014-07-29 12:55:00,34.74,34.75,34.74,34.74,1900.0,34.1031,34.1129,34.1031,34.1031,1900.0
2014-07-29 13:00:00,34.74,34.74,34.68,34.68,5700.0,34.1031,34.1031,34.0442,34.0442,5700.0
2014-07-29 13:05:00,34.67,34.69,34.67,34.69,3200.0,34.0344,34.054,34.0344,34.054,3200.0
2014-07-29 13:10:00,34.68,34.69,34.66,34.67,2900.0,34.0442,34.054,34.0246,34.0344,2900.0
2014-07-29 13:15:00,34.67,34.68,34.67,34.68,1400.0,34.0344,34.0442,34.0344,34.0442,1400.0
2014-07-29 13:20:00,34.68,34.74,34.68,34.74,5400.0,34.0442,34.1031,34.0442,34.1031,5400.0
2014-07-29 13:25:00,34.75,34.75,34.7,34.71,3900.0,34.1129,34.1129,34.0638,34.0736,3900.0
2014-07-29 13:30:00,34.71,34.71,34.69,34.69,2600.0,34.0736,34.0736,34.054,34.054,2600.0
2014-07-29 13:35:00,34.68,34.69,34.68,34.69,1900.0,34.0442,34.054,34.0442,34.054,1900.0
2014-07-29 13:40:00,34.69,34.71,34.68,34.69,3500.0,34.054,34.0736,34.0442,34.054,3500.0
2014-07-29 13:45:00,34.68,34.7,34.68,34.69,2200.0,34.0442,34.0638,34.0442,34.054,2200.0
2014-07-29 13:50:00,34.69,34.71,34.68,34.7,2800.0,34.054,34.0736,34.0442,34.0638,2800.0
2014-07-29 13:55:00,34.7,34.73,34.69,34.73,9100.0,34.0638,34.0933,34.054,34.0933,9100.0
2014-07-29 14:00:00,34.73,34.74,34.72,34.73,2600.0,34.0933,34.1031,34.0835,34.0933,2600.0
2014-07-29 14:05:00,34.72,34.72,34.7,34.7,6900.0,34.0835,34.0835,34.0638,34.0638,6900.0
2014-07-29 14:10:00,34.7,34.7,34.68,34.7,3600.0,34.0638,34.0638,34.0442,34.0638,3600.0
2014-07-29 14:15:00,34.7,34.7,34.63,34.63,18500.0,34.0638,34.0638,33.9951,33.9951,18500.0
2014-07-29 14:20:00,34.63,34.63,34.57,34.57,15200.0,33.9951,33.9951,33.9362,33.9362,15200.0
2014-07-29 14:25:00,34.57,34.59,34.55,34.59,6200.0,33.9362,33.9558,33.9166,33.9558,6200.0
2014-07-29 14:30:00,34.6,34.61,34.6,34.61,3000.0,33.9657,33.9755,33.9657,33.9755,3000.0
2014-07-29 14:35:00,34.62,34.62,34.56,34.57,6800.0,33.9853,33.9853,33.9264,33.9362,6800.0
2014-07-29 14:40:00,34.57,34.58,34.56,34.56,8200.0,33.9362,33.946,33.9264,33.9264,8200.0
2014-07-29 14:45:00,34.56,34.59,34.56,34.58,6100.0,33.9264,33.9558,33.9264,33.946,6100.0
2014-07-29 14:50:00,34.58,34.58,34.54,34.54,4600.0,33.946,33.946,33.9068,33.9068,4600.0
2014-07-29 14:55:00,34.55,34.58,34.55,34.55,4000.0,33.9166,33.946,33.9166,33.9166,4000.0
2014-07-29 15:00:00,34.55,34.56,34.52,34.56,12400.0,33.9166,33.9264,33.8871,33.9264,12400.0
2014-07-29 15:05:00,34.56,34.57,34.52,34.52,16800.0,33.9264,33.9362,33.8871,33.8871,16800.0
2014-07-29 15:10:00,34.53,34.54,34.52,34.54,11000.0,33.8969,33.9068,33.8871,33.9068,11000.0
2014-07-29 15:15:00,34.54,34.54,34.52,34.52,5600.0,33.9068,33.9068,33.8871,33.8871,5600.0
2014-07-29 15:20:00,34.52,34.54,34.52,34.53,11400.0,33.8871,33.9068,33.8871,33.8969,11400.0
2014-07-29 15:25:00,34.52,34.54,34.51,34.52,15900.0,33.8871,33.9068,33.8773,33.8871,15900.0
2014-07-29 15:30:00,34.52,34.53,34.49,34.5,27900.0,33.8871,33.8969,33.8577,33.8675,27900.0
2014-07-29 15:35:00,34.5,34.53,34.49,34.52,20600.0,33.8675,33.8969,33.8577,33.8871,20600.0
2014-07-29 15:40:00,34.53,34.53,34.48,34.48,8100.0,33.8969,33.8969,33.8479,33.8479,8100.0
2014-07-29 15:45:00,34.48,34.51,34.45,34.51,29200.0,33.8479,33.8773,33.8184,33.8773,29200.0
2014-07-29 15:50:00,34.51,34.51,34.47,34.47,37200.0,33.8773,33.8773,33.838,33.838,37200.0
2014-07-29 15:55:00,34.46,34.49,34.45,34.47,59000.0,33.8282,33.8577,33.8184,33.838,59000.0
2014-07-30 09:30:00,34.6,34.72,34.56,34.63,17800.0,33.9657,34.0835,33.9264,33.9951,17800.0
2014-07-30 09:35:00,34.63,34.63,34.54,34.56,5900.0,33.9951,33.9951,33.9068,33.9264,5900.0
2014-07-30 09:40:00,34.57,34.58,34.52,34.52,11100.0,33.9362,33.946,33.8871,33.8871,11100.0
2014-07-30 09:45:00,34.52,34.58,34.52,34.58,10700.0,33.8871,33.946,33.8871,33.946,10700.0
2014-07-30 09:50:00,34.59,34.62,34.52,34.57,4900.0,33.9558,33.9853,33.8871,33.9362,4900.0
2014-07-30 09:55:00,34.56,34.57,34.46,34.48,9000.0,33.9264,33.9362,33.8282,33.8479,9000.0
2014-07-30 10:00:00,34.48,34.56,34.45,34.54,48500.0,33.8479,33.9264,33.8184,33.9068,48500.0
2014-07-30 10:05:00,34.52,34.56,34.46,34.52,18300.0,33.8871,33.9264,33.8282,33.8871,18300.0
2014-07-30 10:10:00,34.52,34.59,34.52,34.58,5900.0,33.8871,33.9558,33.8871,33.946,5900.0
2014-07-30 10:15:00,34.58,34.61,34.58,34.61,7800.0,33.946,33.9755,33.946,33.9755,7800.0
2014-07-30 10:20:00,34.62,34.65,34.61,34.61,8500.0,33.9853,34.0147,33.9755,33.9755,8500.0
2014-07-30 10:25:00,34.61,34.64,34.58,34.61,11000.0,33.9755,34.0049,33.946,33.9755,11000.0
2014-07-30 10:30:00,34.6,34.62,34.57,34.58,13200.0,33.9657,33.9853,33.9362,33.946,13200.0
2014-07-30 10:35:00,34.58,34.65,34.58,34.61,17500.0,33.946,34.0147,33.946,33.9755,17500.0
2014-07-30 10:40:00,34.6,34.63,34.59,34.59,12200.0,33.9657,33.9951,33.9558,33.9558,12200.0
2014-07-30 10:45:00,34.58,34.61,34.55,34.59,14400.0,33.946,33.9755,33.9166,33.9558,14400.0
2014-07-30 10:50:00,34.58,34.65,34.57,34.6,14700.0,33.946,34.0147,33.9362,33.9657,14700.0
2014-07-30 10:55:00,34.61,34.63,34.61,34.63,13600.0,33.9755,33.9951,33.9755,33.9951,13600.0
2014-07-30 11:00:00,34.62,34.66,34.57,34.63,60900.0,33.9853,34.0246,33.9362,33.9951,60900.0
2014-07-30 11:05:00,34.63,34.7,34.63,34.69,29600.0,33.9951,34.0638,33.9951,34.054,29600.0
2014-07-30 11:10:00,34.68,34.68,34.66,34.66,4400.0,34.0442,34.0442,34.0246,34.0246,4400.0
2014-07-30 11:15:00,34.67,34.7,34.66,34.67,15600.0,34.0344,34.0638,34.0246,34.0344,15600.0
2014-07-30 11:20:00,34.67,34.73,34.67,34.73,9400.0,34.0344,34.0933,34.0344,34.0933,9400.0
2014-07-30 11:25:00,34.72,34.72,34.69,34.7,10000.0,34.0835,34.0835,34.054,34.0638,10000.0
2014-07-30 11:30:00,34.69,34.72,34.68,34.72,19800.0,34.054,34.0835,34.0442,34.0835,19800.0
2014-07-30 11:35:00,34.72,34.73,34.7,34.71,10500.0,34.0835,34.0933,34.0638,34.0736,10500.0
2014-07-30 11:40:00,34.71,34.77,34.7,34.76,24900.0,34.0736,34.1325,34.0638,34.1227,24900.0
2014-07-30 11:45:00,34.75,34.76,34.71,34.72,23500.0,34.1129,34.1227,34.0736,34.0835,23500.0
2014-07-30 11:50:00,34.72,34.74,34.66,34.66,11100.0,34.0835,34.1031,34.0246,34.0246,11100.0
2014-07-30 11:55:00,34.66,34.67,34.58,34.58,10400.0,34.0246,34.0344,33.946,33.946,10400.0
2014-07-30 12:00:00,34.58,34.58,34.55,34.56,13300.0,33.946,33.946,33.9166,33.9264,13300.0
2014-07-30 12:05:00,34.55,34.56,34.5,34.51,13100.0,33.9166,33.9264,33.8675,33.8773,13100.0
2014-07-30 12:10:00,34.52,34.55,34.49,34.5,10300.0,33.8871,33.9166,33.8577,33.8675,10300.0
2014-07-30 12:15:00,34.5,34.54,34.49,34.54,7500.0,33.8675,33.9068,33.8577,33.9068,7500.0
2014-07-30 12:20:00,34.54,34.57,34.53,34.57,10800.0,33.9068,33.9362,33.8969,33.9362,10800.0
2014-07-30 12:25:00,34.57,34.6,34.56,34.6,3800.0,33.9362,33.9657,33.9264,33.9657,3800.0
2014-07-30 12:30:00,34.6,34.61,34.59,34.61,5400.0,33.9657,33.9755,33.9558,33.9755,5400.0
2014-07-30 12:35:00,34.61,34.67,34.61,34.65,7700.0,33.9755,34.0344,33.9755,34.0147,7700.0
2014-07-30 12:40:00,34.66,34.68,34.61,34.62,16900.0,34.0246,34.0442,33.9755,33.9853,16900.0
2014-07-30 12:45:00,34.62,34.64,34.61,34.64,6400.0,33.9853,34.0049,33.9755,34.0049,6400.0
2014-07-30 12:50:00,34.64,34.65,34.61,34.64,6600.0,34.0049,34.0147,33.9755,34.0049,6600.0
2014-07-30 12:55:00,34.64,34.64,34.6,34.63,10300.0,34.0049,34.0049,33.9657,33.9951,10300.0
2014-07-30 13:00:00,34.63,34.63,34.59,34.59,7500.0,33.9951,33.9951,33.9558,33.9558,7500.0
2014-07-30 13:05:00,34.58,34.59,34.57,34.58,6700.0,33.946,33.9558,33.9362,33.946,6700.0
2014-07-30 13:10:00,34.57,34.58,34.56,34.57,15400.0,33.9362,33.946,33.9264,33.9362,15400.0
2014-07-30 13:15:00,34.57,34.57,34.55,34.55,5800.0,33.9362,33.9362,33.9166,33.9166,5800.0
2014-07-30 13:20:00,34.56,34.59,34.55,34.55,13500.0,33.9264,33.9558,33.9166,33.9166,13500.0
2014-07-30 13:25:00,34.55,34.56,34.5,34.51,13100.0,33.9166,33.9264,33.8675,33.8773,13100.0
2014-07-30 13:30:00,34.51,34.53,34.5,34.52,26700.0,33.8773,33.8969,33.8675,33.8871,26700.0
2014-07-30 13:35:00,34.53,34.57,34.52,34.57,21200.0,33.8969,33.9362,33.8871,33.9362,21200.0
2014-07-30 13:40:00,34.57,34.64,34.57,34.64,20000.0,33.9362,34.0049,33.9362,34.0049,20000.0
2014-07-30 13:45:00,34.64,34.66,34.62,34.62,15000.0,34.0049,34.0246,33.9853,33.9853,15000.0
2014-07-30 13:50:00,34.62,34.62,34.61,34.61,11800.0,33.9853,33.9853,33.9755,33.9755,11800.0
2014-07-30 13:55:00,34.61,34.62,34.6,34.61,16100.0,33.9755,33.9853,33.9657,33.9755,16100.0
2014-07-30 14:00:00,34.61,34.73,34.55,34.65,37000.0,33.9755,34.0933,33.9166,34.0147,37000.0
2014-07-30 14:05:00,34.66,34.75,34.66,34.75,17700.0,34.0246,34.1129,34.0246,34.1129,17700.0
2014-07-30 14:10:00,34.76,34.91,34.76,34.88,40300.0,34.1227,34.27,34.1227,34.2405,40300.0
2014-07-30 14:15:00,34.88,34.91,34.84,34.84,16900.0,34.2405,34.27,34.2013,34.2013,16900.0
2014-07-30 14:20:00,34.85,34.85,34.76,34.8,24800.0,34.2111,34.2111,34.1227,34.162,24800.0
2014-07-30 14:25:00,34.8,34.85,34.79,34.85,11900.0,34.162,34.2111,34.1522,34.2111,11900.0
2014-07-30 14:30:00,34.86,34.88,34.83,34.86,16100.0,34.2209,34.2405,34.1914,34.2209,16100.0
2014-07-30 14:35:00,34.85,34.86,34.79,34.83,16800.0,34.2111,34.2209,34.1522,34.1914,16800.0
2014-07-30 14:40:00,34.83,34.86,34.83,34.84,11100.0,34.1914,34.2209,34.1914,34.2013,11100.0
2014-07-30 14:45:00,34.84,34.85,34.75,34.76,36800.0,34.2013,34.2111,34.1129,34.1227,36800.0
2014-07-30 14:50:00,34.77,34.83,34.76,34.83,34200.0,34.1325,34.1914,34.1227,34.1914,34200.0
2014-07-30 14:55:00,34.82,34.89,34.82,34.88,56200.0,34.1816,34.2503,34.1816,34.2405,56200.0
2014-07-30 15:00:00,34.87,34.89,34.83,34.85,45500.0,34.2307,34.2503,34.1914,34.2111,45500.0
2014-07-30 15:05:00,34.85,34.92,34.84,34.9,32900.0,34.2111,34.2798,34.2013,34.2602,32900.0
2014-07-30 15:10:00,34.9,34.91,34.83,34.85,19000.0,34.2602,34.27,34.1914,34.2111,19000.0
2014-07-30 15:15:00,34.86,34.87,34.75,34.75,90600.0,34.2209,34.2307,34.1129,34.1129,90600.0
2014-07-30 15:20:00,34.76,34.77,34.74,34.75,22900.0,34.1227,34.1325,34.1031,34.1129,22900.0
2014-07-30 15:25:00,34.74,34.76,34.7,34.76,51900.0,34.1031,34.1227,34.0638,34.1227,51900.0
2014-07-30 15:30:00,34.77,34.86,34.77,34.86,43500.0,34.1325,34.2209,34.1325,34.2209,43500.0
2014-07-30 15:35:00,34.86,34.88,34.84,34.86,28800.0,34.2209,34.2405,34.2013,34.2209,28800.0
2014-07-30 15:40:00,34.87,35.01,34.87,35.0,126000.0,34.2307,34.3681,34.2307,34.3583,126000.0
2014-07-30 15:45:00,34.99,35.0,34.88,34.9,84500.0,34.3485,34.3583,34.2405,34.2602,84500.0
2014-07-30 15:50:00,34.9,34.94,34.89,34.93,84200.0,34.2602,34.2994,34.2503,34.2896,84200.0
2014-07-30 15:55:00,34.93,34.99,34.91,34.98,141800.0,34.2896,34.3485,34.27,34.3387,141800.0
2014-07-31 09:30:00,34.59,34.99,34.25,34.98,43800.0,33.9558,34.3485,33.6221,34.3387,43800.0
2014-07-31 09:35:00,34.98,35.42,34.77,35.28,37400.0,34.3387,34.7706,34.1325,34.6332,37400.0
2014-07-31 09:40:00,35.33,35.33,34.87,34.88,37100.0,34.6823,34.6823,34.2307,34.2405,37100.0
2014-07-31 09:45:00,34.86,35.0,34.73,34.96,37800.0,34.2209,34.3583,34.0933,34.3191,37800.0
2014-07-31 09:50:00,35.04,35.04,34.68,34.74,26700.0,34.3976,34.3976,34.0442,34.1031,26700.0
2014-07-31 09:55:00,34.75,34.77,34.54,34.57,34700.0,34.1129,34.1325,33.9068,33.9362,34700.0
2014-07-31 10:00:00,34.55,34.55,34.38,34.39,37500.0,33.9166,33.9166,33.7497,33.7595,37500.0
2014-07-31 10:05:00,34.35,34.44,34.25,34.29,20300.0,33.7202,33.8086,33.6221,33.6613,20300.0
2014-07-31 10:10:00,34.3,34.38,34.27,34.28,29000.0,33.6712,33.7497,33.6417,33.6515,29000.0
2014-07-31 10:15:00,34.28,34.36,34.21,34.25,31400.0,33.6515,33.7301,33.5828,33.6221,31400.0
2014-07-31 10:20:00,34.25,34.26,34.21,34.22,9900.0,33.6221,33.6319,33.5828,33.5926,9900.0
2014-07-31 10:25:00,34.21,34.25,34.14,34.16,12100.0,33.5828,33.6221,33.5141,33.5337,12100.0
2014-07-31 10:30:00,34.17,34.17,34.06,34.12,49600.0,33.5435,33.5435,33.4356,33.4945,49600.0
2014-07-31 10:35:00,34.12,34.15,34.08,34.09,22200.0,33.4945,33.5239,33.4552,33.465,22200.0
2014-07-31 10:40:00,34.09,34.14,34.09,34.11,72100.0,33.465,33.5141,33.465,33.4846,72100.0
2014-07-31 10:45:00,34.11,34.14,34.1,34.13,18900.0,33.4846,33.5141,33.4748,33.5043,18900.0
2014-07-31 10:50:00,34.13,34.13,34.02,34.02,22300.0,33.5043,33.5043,33.3963,33.3963,22300.0
2014-07-31 10:55:00,34.02,34.02,33.99,34.0,105100.0,33.3963,33.3963,33.3668,33.3767,105100.0
2014-07-31 11:00:00,34.0,34.05,33.98,34.0,81300.0,33.3767,33.4257,33.357,33.3767,81300.0
2014-07-31 11:05:00,34.0,34.05,33.99,34.0,36700.0,33.3767,33.4257,33.3668,33.3767,36700.0
2014-07-31 11:10:00,34.0,34.03,33.99,34.01,28400.0,33.3767,33.4061,33.3668,33.3865,28400.0
2014-07-31 11:15:00,34.01,34.03,33.96,34.0,38700.0,33.3865,33.4061,33.3374,33.3767,38700.0
2014-07-31 11:20:00,34.0,34.02,33.95,34.01,62400.0,33.3767,33.3963,33.3276,33.3865,62400.0
2014-07-31 11:25:00,34.0,34.01,33.88,33.91,83500.0,33.3767,33.3865,33.2589,33.2883,83500.0
2014-07-31 11:30:00,33.91,33.91,33.8,33.83,95100.0,33.2883,33.2883,33.1803,33.2098,95100.0
2014-07-31 11:35:00,33.84,33.89,33.78,33.81,36200.0,33.2196,33.2687,33.1607,33.1901,36200.0
2014-07-31 11:40:00,33.81,33.87,33.8,33.82,92100.0,33.1901,33.249,33.1803,33.2,92100.0
2014-07-31 11:45:00,33.82,33.89,33.78,33.86,43400.0,33.2,33.2687,33.1607,33.2392,43400.0
2014-07-31 11:50:00,33.85,33.87,33.8,33.85,33000.0,33.2294,33.249,33.1803,33.2294,33000.0
2014-07-31 11:55:00,33.86,33.88,33.78,33.81,39400.0,33.2392,33.2589,33.1607,33.1901,39400.0
2014-07-31 12:00:00,33.8,33.86,33.8,33.83,26500.0,33.1803,33.2392,33.1803,33.2098,26500.0
2014-07-31 12:05:00,33.82,33.84,33.82,33.83,14900.0,33.2,33.2196,33.2,33.2098,14900.0
2014-07-31 12:10:00,33.84,33.85,33.8,33.83,29900.0,33.2196,33.2294,33.1803,33.2098,29900.0
2014-07-31 12:15:00,33.83,33.84,33.82,33.83,15700.0,33.2098,33.2196,33.2,33.2098,15700.0
2014-07-31 12:20:00,33.83,33.86,33.8,33.82,38500.0,33.2098,33.2392,33.1803,33.2,38500.0
2014-07-31 12:25:00,33.82,33.84,33.8,33.8,73600.0,33.2,33.2196,33.1803,33.1803,73600.0
2014-07-31 12:30:00,33.8,33.91,33.8,33.89,69800.0,33.1803,33.2883,33.1803,33.2687,69800.0
2014-07-31 12:35:00,33.89,33.95,33.88,33.93,31000.0,33.2687,33.3276,33.2589,33.3079,31000.0
2014-07-31 12:40:00,33.92,34.0,33.91,33.99,22700.0,33.2981,33.3767,33.2883,33.3668,22700.0
2014-07-31 12:45:00,33.98,34.04,33.97,33.99,38200.0,33.357,33.4159,33.3472,33.3668,38200.0
2014-07-31 12:50:00,34.0,34.01,33.92,33.95,17900.0,33.3767,33.3865,33.2981,33.3276,17900.0
2014-07-31 12:55:00,33.95,33.96,33.92,33.92,6700.0,33.3276,33.3374,33.2981,33.2981,6700.0
2014-07-31 13:00:00,33.92,33.92,33.84,33.84,9200.0,33.2981,33.2981,33.2196,33.2196,9200.0
2014-07-31 13:05:00,33.85,33.87,33.79,33.79,12600.0,33.2294,33.249,33.1705,33.1705,12600.0
2014-07-31 13:10:00,33.79,33.85,33.73,33.85,24300.0,33.1705,33.2294,33.1116,33.2294,24300.0
2014-07-31 13:15:00,33.84,33.9,33.84,33.89,15200.0,33.2196,33.2785,33.2196,33.2687,15200.0
2014-07-31 13:20:00,33.89,33.9,33.87,33.9,20400.0,33.2687,33.2785,33.249,33.2785,20400.0
2014-07-31 13:25:00,33.89,33.95,33.89,33.9,30700.0,33.2687,33.3276,33.2687,33.2785,30700.0
2014-07-31 13:30:00,33.9,33.92,33.88,33.9,37600.0,33.2785,33.2981,33.2589,33.2785,37600.0
2014-07-31 13:35:00,33.9,34.01,33.88,34.0,191800.0,33.2785,33.3865,33.2589,33.3767,191800.0
2014-07-31 13:40:00,34.0,34.01,33.96,33.98,19400.0,33.3767,33.3865,33.3374,33.357,19400.0
2014-07-31 13:45:00,33.99,34.0,33.94,34.0,14100.0,33.3668,33.3767,33.3178,33.3767,14100.0
2014-07-31 13:50:00,33.99,33.99,33.88,33.9,19300.0,33.3668,33.3668,33.2589,33.2785,19300.0
2014-07-31 13:55:00,33.9,33.92,33.89,33.9,21200.0,33.2785,33.2981,33.2687,33.2785,21200.0
2014-07-31 14:00:00,33.91,33.97,33.91,33.94,17300.0,33.2883,33.3472,33.2883,33.3178,17300.0
2014-07-31 14:05:00,33.94,33.96,33.9,33.91,15200.0,33.3178,33.3374,33.2785,33.2883,15200.0
2014-07-31 14:10:00,33.91,33.93,33.9,33.91,11500.0,33.2883,33.3079,33.2785,33.2883,11500.0
2014-07-31 14:15:00,33.91,33.93,33.84,33.84,26100.0,33.2883,33.3079,33.2196,33.2196,26100.0
2014-07-31 14:20:00,33.84,33.84,33.78,33.78,14300.0,33.2196,33.2196,33.1607,33.1607,14300.0
2014-07-31 14:25:00,33.77,33.8,33.77,33.8,18200.0,33.1509,33.1803,33.1509,33.1803,18200.0
2014-07-31 14:30:00,33.8,33.8,33.65,33.71,40800.0,33.1803,33.1803,33.0331,33.092,40800.0
2014-07-31 14:35:00,33.72,33.72,33.58,33.6,33000.0,33.1018,33.1018,32.9644,32.984,33000.0
2014-07-31 14:40:00,33.61,33.67,33.6,33.65,30000.0,32.9938,33.0527,32.984,33.0331,30000.0
2014-07-31 14:45:00,33.66,33.66,33.56,33.56,44700.0,33.0429,33.0429,32.9447,32.9447,44700.0
2014-07-31 14:50:00,33.56,33.61,33.54,33.54,40800.0,32.9447,32.9938,32.9251,32.9251,40800.0
2014-07-31 14:55:00,33.54,33.59,33.53,33.56,63400.0,32.9251,32.9742,32.9153,32.9447,63400.0
2014-07-31 15:00:00,33.56,33.58,33.43,33.49,63600.0,32.9447,32.9644,32.8171,32.876,63600.0
2014-07-31 15:05:00,33.49,33.52,33.42,33.42,25100.0,32.876,32.9055,32.8073,32.8073,25100.0
2014-07-31 15:10:00,33.42,33.42,33.36,33.38,86500.0,32.8073,32.8073,32.7484,32.768,86500.0
2014-07-31 15:15:00,33.39,33.4,33.36,33.4,67800.0,32.7778,32.7877,32.7484,32.7877,67800.0
2014-07-31 15:20:00,33.4,33.41,33.37,33.39,67900.0,32.7877,32.7975,32.7582,32.7778,67900.0
2014-07-31 15:25:00,33.39,33.46,33.35,33.46,62900.0,32.7778,32.8466,32.7386,32.8466,62900.0
2014-07-31 15:30:00,33.46,33.46,33.42,33.42,47200.0,32.8466,32.8466,32.8073,32.8073,47200.0
2014-07-31 15:35:00,33.42,33.43,33.38,33.42,47600.0,32.8073,32.8171,32.768,32.8073,47600.0
2014-07-31 15:40:00,33.42,33.42,33.4,33.41,61300.0,32.8073,32.8073,32.7877,32.7975,61300.0
2014-07-31 15:45:00,33.41,33.5,33.41,33.49,120100.0,32.7975,32.8858,32.7975,32.876,120100.0
2014-07-31 15:50:00,33.5,33.52,33.43,33.51,121000.0,32.8858,32.9055,32.8171,32.8956,121000.0
2014-07-31 15:55:00,33.52,33.54,33.47,33.48,163400.0,32.9055,32.9251,32.8564,32.8662,163400.0
2014-08-01 09:30:00,33.52,33.77,33.51,33.76,63700.0,32.9055,33.1509,32.8956,33.1411,63700.0
2014-08-01 09:35:00,33.75,33.9,33.73,33.89,27800.0,33.1312,33.2785,33.1116,33.2687,27800.0
2014-08-01 09:40:00,33.91,34.03,33.9,33.93,42900.0,33.2883,33.4061,33.2785,33.3079,42900.0
2014-08-01 09:45:00,33.92,34.09,33.91,34.08,33200.0,33.2981,33.465,33.2883,33.4552,33200.0
2014-08-01 09:50:00,34.1,34.22,34.04,34.15,59400.0,33.4748,33.5926,33.4159,33.5239,59400.0
2014-08-01 09:55:00,34.13,34.17,34.03,34.11,12700.0,33.5043,33.5435,33.4061,33.4846,12700.0
2014-08-01 10:00:00,34.11,34.23,34.09,34.16,32500.0,33.4846,33.6024,33.465,33.5337,32500.0
2014-08-01 10:05:00,34.16,34.2,34.12,34.12,17300.0,33.5337,33.573,33.4945,33.4945,17300.0
2014-08-01 10:10:00,34.11,34.11,33.93,33.93,30600.0,33.4846,33.4846,33.3079,33.3079,30600.0
2014-08-01 10:15:00,33.93,33.96,33.84,33.86,28300.0,33.3079,33.3374,33.2196,33.2392,28300.0
2014-08-01 10:20:00,33.83,33.84,33.75,33.78,48700.0,33.2098,33.2196,33.1312,33.1607,48700.0
2014-08-01 10:25:00,33.77,33.77,33.73,33.74,25300.0,33.1509,33.1509,33.1116,33.1214,25300.0
2014-08-01 10:30:00,33.74,33.81,33.74,33.74,18300.0,33.1214,33.1901,33.1214,33.1214,18300.0
2014-08-01 10:35:00,33.74,33.81,33.7,33.81,19500.0,33.1214,33.1901,33.0822,33.1901,19500.0
2014-08-01 10:40:00,33.83,33.94,33.81,33.9,30200.0,33.2098,33.3178,33.1901,33.2785,30200.0
2014-08-01 10:45:00,33.92,33.92,33.85,33.85,10300.0,33.2981,33.2981,33.2294,33.2294,10300.0
2014-08-01 10:50:00,33.85,33.94,33.84,33.91,14100.0,33.2294,33.3178,33.2196,33.2883,14100.0
2014-08-01 10:55:00,33.91,33.91,33.83,33.83,13400.0,33.2883,33.2883,33.2098,33.2098,13400.0
2014-08-01 11:00:00,33.83,33.83,33.72,33.74,17400.0,33.2098,33.2098,33.1018,33.1214,17400.0
2014-08-01 11:05:00,33.72,33.77,33.71,33.72,8800.0,33.1018,33.1509,33.092,33.1018,8800.0
2014-08-01 11:10:00,33.71,33.73,33.69,33.73,7100.0,33.092,33.1116,33.0723,33.1116,7100.0
2014-08-01 11:15:00,33.73,33.73,33.61,33.63,14700.0,33.1116,33.1116,32.9938,33.0134,14700.0
2014-08-01 11:20:00,33.64,33.71,33.63,33.71,8400.0,33.0233,33.092,33.0134,33.092,8400.0
2014-08-01 11:25:00,33.71,33.72,33.64,33.65,13600.0,33.092,33.1018,33.0233,33.0331,13600.0
2014-08-01 11:30:00,33.65,33.67,33.6,33.6,11200.0,33.0331,33.0527,32.984,32.984,11200.0
2014-08-01 11:35:00,33.6,33.61,33.53,33.53,9400.0,32.984,32.9938,32.9153,32.9153,9400.0
2014-08-01 11:40:00,33.53,33.55,33.44,33.44,21000.0,32.9153,32.9349,32.8269,32.8269,21000.0
2014-08-01 11:45:00,33.45,33.5,33.44,33.44,13800.0,32.8367,32.8858,32.8269,32.8269,13800.0
2014-08-01 11:50:00,33.45,33.47,33.43,33.45,8300.0,32.8367,32.8564,32.8171,32.8367,8300.0
2014-08-01 11:55:00,33.46,33.47,33.41,33.42,9300.0,32.8466,32.8564,32.7975,32.8073,9300.0
2014-08-01 12:00:00,33.43,33.53,33.43,33.53,11300.0,32.8171,32.9153,32.8171,32.9153,11300.0
2014-08-01 12:05:00,33.53,33.54,33.52,33.53,6200.0,32.9153,32.9251,32.9055,32.9153,6200.0
2014-08-01 12:10:00,33.52,33.55,33.51,33.53,9500.0,32.9055,32.9349,32.8956,32.9153,9500.0
2014-08-01 12:15:00,33.53,33.63,33.53,33.62,10000.0,32.9153,33.0134,32.9153,33.0036,10000.0
2014-08-01 12:20:00,33.6,33.66,33.6,33.63,6000.0,32.984,33.0429,32.984,33.0134,6000.0
2014-08-01 12:25:00,33.64,33.65,33.58,33.61,6200.0,33.0233,33.0331,32.9644,32.9938,6200.0
2014-08-01 12:30:00,33.62,33.66,33.6,33.6,6900.0,33.0036,33.0429,32.984,32.984,6900.0
2014-08-01 12:35:00,33.6,33.6,33.55,33.55,9000.0,32.984,32.984,32.9349,32.9349,9000.0
2014-08-01 12:40:00,33.57,33.62,33.57,33.6,6500.0,32.9545,33.0036,32.9545,32.984,6500.0
2014-08-01 12:45:00,33.59,33.61,33.56,33.56,7600.0,32.9742,32.9938,32.9447,32.9447,7600.0
2014-08-01 12:50:00,33.56,33.61,33.54,33.6,7900.0,32.9447,32.9938,32.9251,32.984,7900.0
2014-08-01 12:55:00,33.6,33.66,33.6,33.63,7100.0,32.984,33.0429,32.984,33.0134,7100.0
2014-08-01 13:00:00,33.63,33.66,33.58,33.59,7500.0,33.0134,33.0429,32.9644,32.9742,7500.0
2014-08-01 13:05:00,33.57,33.61,33.56,33.6,7300.0,32.9545,32.9938,32.9447,32.984,7300.0
2014-08-01 13:10:00,33.6,33.64,33.6,33.64,7000.0,32.984,33.0233,32.984,33.0233,7000.0
2014-08-01 13:15:00,33.64,33.67,33.59,33.67,8000.0,33.0233,33.0527,32.9742,33.0527,8000.0
2014-08-01 13:20:00,33.68,33.72,33.65,33.68,8100.0,33.0625,33.1018,33.0331,33.0625,8100.0
2014-08-01 13:25:00,33.67,33.79,33.66,33.79,10000.0,33.0527,33.1705,33.0429,33.1705,10000.0
2014-08-01 13:30:00,33.79,33.79,33.74,33.74,11400.0,33.1705,33.1705,33.1214,33.1214,11400.0
2014-08-01 13:35:00,33.73,33.79,33.72,33.79,12500.0,33.1116,33.1705,33.1018,33.1705,12500.0
2014-08-01 13:40:00,33.79,33.81,33.75,33.79,10100.0,33.1705,33.1901,33.1312,33.1705,10100.0
2014-08-01 13:45:00,33.81,33.84,33.78,33.84,9100.0,33.1901,33.2196,33.1607,33.2196,9100.0
2014-08-01 13:50:00,33.84,33.84,33.79,33.83,8600.0,33.2196,33.2196,33.1705,33.2098,8600.0
2014-08-01 13:55:00,33.83,33.89,33.8,33.89,12200.0,33.2098,33.2687,33.1803,33.2687,12200.0
2014-08-01 14:00:00,33.88,33.89,33.81,33.82,10900.0,33.2589,33.2687,33.1901,33.2,10900.0
2014-08-01 14:05:00,33.82,33.89,33.8,33.89,8300.0,33.2,33.2687,33.1803,33.2687,8300.0
2014-08-01 14:10:00,33.9,33.9,33.87,33.89,8400.0,33.2785,33.2785,33.249,33.2687,8400.0
2014-08-01 14:15:00,33.88,33.95,33.87,33.92,10000.0,33.2589,33.3276,33.249,33.2981,10000.0
2014-08-01 14:20:00,33.93,33.95,33.91,33.93,13700.0,33.3079,33.3276,33.2883,33.3079,13700.0
2014-08-01 14:25:00,33.92,33.93,33.88,33.88,14400.0,33.2981,33.3079,33.2589,33.2589,14400.0
2014-08-01 14:30:00,33.89,33.92,33.88,33.89,9600.0,33.2687,33.2981,33.2589,33.2687,9600.0
2014-08-01 14:35:00,33.89,33.93,33.88,33.92,8400.0,33.2687,33.3079,33.2589,33.2981,8400.0
2014-08-01 14:40:00,33.93,33.93,33.91,33.91,13200.0,33.3079,33.3079,33.2883,33.2883,13200.0
2014-08-01 14:45:00,33.91,33.92,33.86,33.86,16200.0,33.2883,33.2981,33.2392,33.2392,16200.0
2014-08-01 14:50:00,33.87,33.89,33.85,33.85,8000.0,33.249,33.2687,33.2294,33.2294,8000.0
2014-08-01 14:55:00,33.85,33.9,33.85,33.9,6700.0,33.2294,33.2785,33.2294,33.2785,6700.0
2014-08-01 15:00:00,33.9,33.92,33.87,33.92,18400.0,33.2785,33.2981,33.249,33.2981,18400.0
2014-08-01 15:05:00,33.92,33.95,33.89,33.9,13800.0,33.2981,33.3276,33.2687,33.2785,13800.0
2014-08-01 15:10:00,33.9,33.91,33.86,33.86,13000.0,33.2785,33.2883,33.2392,33.2392,13000.0
2014-08-01 15:15:00,33.86,33.91,33.86,33.89,20100.0,33.2392,33.2883,33.2392,33.2687,20100.0
2014-08-01 15:20:00,33.9,33.93,33.88,33.88,10600.0,33.2785,33.3079,33.2589,33.2589,10600.0
2014-08-01 15:25:00,33.88,33.89,33.85,33.86,12200.0,33.2589,33.2687,33.2294,33.2392,12200.0
2014-08-01 15:30:00,33.86,33.87,33.83,33.83,15600.0,33.2392,33.249,33.2098,33.2098,15600.0
2014-08-01 15:35:00,33.84,33.89,33.83,33.89,32700.0,33.2196,33.2687,33.2098,33.2687,32700.0
2014-08-01 15:40:00,33.89,33.9,33.86,33.86,27300.0,33.2687,33.2785,33.2392,33.2392,27300.0
2014-08-01 15:45:00,33.86,33.86,33.82,33.85,25600.0,33.2392,33.2392,33.2,33.2294,25600.0
2014-08-01 15:50:00,33.84,33.84,33.79,33.82,46000.0,33.2196,33.2196,33.1705,33.2,46000.0
2014-08-01 15:55:00,33.82,33.85,33.8,33.83,74300.0,33.2,33.2294,33.1803,33.2098,74300.0
2014-08-04 09:30:00,33.82,33.93,33.74,33.84,17000.0,33.2,33.3079,33.1214,33.2196,17000.0
2014-08-04 09:35:00,33.83,33.99,33.83,33.99,6200.0,33.2098,33.3668,33.2098,33.3668,6200.0
2014-08-04 09:40:00,33.98,34.06,33.93,33.94,16900.0,33.357,33.4356,33.3079,33.3178,16900.0
2014-08-04 09:45:00,33.93,33.93,33.87,33.91,9100.0,33.3079,33.3079,33.249,33.2883,9100.0
2014-08-04 09:50:00,33.91,33.94,33.88,33.93,27400.0,33.2883,33.3178,33.2589,33.3079,27400.0
2014-08-04 09:55:00,33.94,33.94,33.86,33.88,10800.0,33.3178,33.3178,33.2392,33.2589,10800.0
2014-08-04 10:00:00,33.88,33.9,33.82,33.9,12000.0,33.2589,33.2785,33.2,33.2785,12000.0
2014-08-04 10:05:00,33.9,33.97,33.9,33.95,7300.0,33.2785,33.3472,33.2785,33.3276,7300.0
2014-08-04 10:10:00,33.96,33.96,33.84,33.86,3800.0,33.3374,33.3374,33.2196,33.2392,3800.0
2014-08-04 10:15:00,33.85,33.87,33.78,33.79,3100.0,33.2294,33.249,33.1607,33.1705,3100.0
2014-08-04 10:20:00,33.79,33.87,33.78,33.87,21200.0,33.1705,33.249,33.1607,33.249,21200.0
2014-08-04 10:25:00,33.86,33.92,33.85,33.87,5900.0,33.2392,33.2981,33.2294,33.249,5900.0
2014-08-04 10:30:00,33.87,33.9,33.82,33.82,9000.0,33.249,33.2785,33.2,33.2,9000.0
2014-08-04 10:35:00,33.81,33.81,33.75,33.75,8100.0,33.1901,33.1901,33.1312,33.1312,8100.0
2014-08-04 10:40:00,33.75,33.77,33.71,33.72,4000.0,33.1312,33.1509,33.092,33.1018,4000.0
2014-08-04 10:45:00,33.71,33.71,33.67,33.69,9400.0,33.092,33.092,33.0527,33.0723,9400.0
2014-08-04 10:50:00,33.7,33.73,33.68,33.7,6600.0,33.0822,33.1116,33.0625,33.0822,6600.0
2014-08-04 10:55:00,33.7,33.7,33.58,33.64,8400.0,33.0822,33.0822,32.9644,33.0233,8400.0
2014-08-04 11:00:00,33.63,33.66,33.6,33.6,7200.0,33.0134,33.0429,32.984,32.984,7200.0
2014-08-04 11:05:00,33.61,33.72,33.61,33.72,7100.0,32.9938,33.1018,32.9938,33.1018,7100.0
2014-08-04 11:10:00,33.73,33.78,33.69,33.77,10200.0,33.1116,33.1607,33.0723,33.1509,10200.0
2014-08-04 11:15:00,33.75,33.77,33.73,33.76,3300.0,33.1312,33.1509,33.1116,33.1411,3300.0
2014-08-04 11:20:00,33.75,33.79,33.73,33.77,8300.0,33.1312,33.1705,33.1116,33.1509,8300.0
2014-08-04 11:25:00,33.77,33.79,33.76,33.79,5000.0,33.1509,33.1705,33.1411,33.1705,5000.0
2014-08-04 11:30:00,33.79,33.8,33.76,33.8,14300.0,33.1705,33.1803,33.1411,33.1803,14300.0
2014-08-04 11:35:00,33.8,33.81,33.77,33.77,11700.0,33.1803,33.1901,33.1509,33.1509,11700.0
2014-08-04 11:40:00,33.78,33.79,33.7,33.7,5900.0,33.1607,33.1705,33.0822,33.0822,5900.0
2014-08-04 11:45:00,33.71,33.76,33.68,33.76,5200.0,33.092,33.1411,33.0625,33.1411,5200.0
2014-08-04 11:50:00,33.75,33.75,33.69,33.7,9100.0,33.1312,33.1312,33.0723,33.0822,9100.0
2014-08-04 11:55:00,33.69,33.72,33.69,33.72,3400.0,33.0723,33.1018,33.0723,33.1018,3400.0
2014-08-04 12:00:00,33.71,33.73,33.68,33.72,8600.0,33.092,33.1116,33.0625,33.1018,8600.0
2014-08-04 12:05:00,33.74,33.74,33.71,33.72,1400.0,33.1214,33.1214,33.092,33.1018,1400.0
2014-08-04 12:10:00,33.72,33.73,33.68,33.72,6700.0,33.1018,33.1116,33.0625,33.1018,6700.0
2014-08-04 12:15:00,33.73,33.77,33.72,33.77,4800.0,33.1116,33.1509,33.1018,33.1509,4800.0
2014-08-04 12:20:00,33.76,33.81,33.75,33.81,2600.0,33.1411,33.1901,33.1312,33.1901,2600.0
2014-08-04 12:25:00,33.81,33.81,33.78,33.81,4100.0,33.1901,33.1901,33.1607,33.1901,4100.0
2014-08-04 12:30:00,33.8,33.82,33.78,33.82,3600.0,33.1803,33.2,33.1607,33.2,3600.0
2014-08-04 12:35:00,33.82,33.83,33.8,33.81,4200.0,33.2,33.2098,33.1803,33.1901,4200.0
2014-08-04 12:40:00,33.81,33.84,33.81,33.83,3200.0,33.1901,33.2196,33.1901,33.2098,3200.0
2014-08-04 12:45:00,33.83,33.83,33.79,33.8,7200.0,33.2098,33.2098,33.1705,33.1803,7200.0
2014-08-04 12:50:00,33.8,33.82,33.8,33.82,2900.0,33.1803,33.2,33.1803,33.2,2900.0
2014-08-04 12:55:00,33.83,33.83,33.81,33.82,1300.0,33.2098,33.2098,33.1901,33.2,1300.0
2014-08-04 13:00:00,33.81,33.82,33.78,33.8,4400.0,33.1901,33.2,33.1607,33.1803,4400.0
2014-08-04 13:05:00,33.8,33.82,33.8,33.81,2500.0,33.1803,33.2,33.1803,33.1901,2500.0
2014-08-04 13:10:00,33.81,33.81,33.78,33.79,7300.0,33.1901,33.1901,33.1607,33.1705,7300.0
2014-08-04 13:15:00,33.79,33.79,33.77,33.78,4900.0,33.1705,33.1705,33.1509,33.1607,4900.0
2014-08-04 13:20:00,33.79,33.82,33.79,33.81,4400.0,33.1705,33.2,33.1705,33.1901,4400.0
2014-08-04 13:25:00,33.8,33.83,33.79,33.8,9700.0,33.1803,33.2098,33.1705,33.1803,9700.0
2014-08-04 13:30:00,33.8,33.83,33.8,33.82,5400.0,33.1803,33.2098,33.1803,33.2,5400.0
2014-08-04 13:35:00,33.82,33.85,33.81,33.84,2900.0,33.2,33.2294,33.1901,33.2196,2900.0
2014-08-04 13:40:00,33.84,33.86,33.84,33.86,2700.0,33.2196,33.2392,33.2196,33.2392,2700.0
2014-08-04 13:45:00,33.87,33.9,33.86,33.89,8200.0,33.249,33.2785,33.2392,33.2687,8200.0
2014-08-04 13:50:00,33.89,33.9,33.88,33.88,6000.0,33.2687,33.2785,33.2589,33.2589,6000.0
2014-08-04 13:55:00,33.87,33.88,33.86,33.88,8400.0,33.249,33.2589,33.2392,33.2589,8400.0
2014-08-04 14:00:00,33.89,33.89,33.88,33.89,1600.0,33.2687,33.2687,33.2589,33.2687,1600.0
2014-08-04 14:05:00,33.89,33.9,33.86,33.88,7700.0,33.2687,33.2785,33.2392,33.2589,7700.0
2014-08-04 14:10:00,33.88,33.89,33.87,33.89,7000.0,33.2589,33.2687,33.249,33.2687,7000.0
2014-08-04 14:15:00,33.89,33.9,33.89,33.89,3800.0,33.2687,33.2785,33.2687,33.2687,3800.0
2014-08-04 14:20:00,33.89,33.91,33.86,33.86,8200.0,33.2687,33.2883,33.2392,33.2392,8200.0
2014-08-04 14:25:00,33.86,33.87,33.83,33.83,8100.0,33.2392,33.249,33.2098,33.2098,8100.0
2014-08-04 14:30:00,33.83,33.83,33.82,33.82,6300.0,33.2098,33.2098,33.2,33.2,6300.0
2014-08-04 14:35:00,33.83,33.86,33.82,33.85,10600.0,33.2098,33.2392,33.2,33.2294,10600.0
2014-08-04 14:40:00,33.86,33.86,33.82,33.82,22900.0,33.2392,33.2392,33.2,33.2,22900.0
2014-08-04 14:45:00,33.82,33.87,33.82,33.87,15500.0,33.2,33.249,33.2,33.249,15500.0
2014-08-04 14:50:00,33.87,33.9,33.84,33.85,16900.0,33.249,33.2785,33.2196,33.2294,16900.0
2014-08-04 14:55:00,33.86,33.86,33.83,33.84,15900.0,33.2392,33.2392,33.2098,33.2196,15900.0
2014-08-04 15:00:00,33.84,33.85,33.83,33.83,7000.0,33.2196,33.2294,33.2098,33.2098,7000.0
2014-08-04 15:05:00,33.84,33.86,33.84,33.86,8900.0,33.2196,33.2392,33.2196,33.2392,8900.0
2014-08-04 15:10:00,33.86,33.89,33.85,33.89,3600.0,33.2392,33.2687,33.2294,33.2687,3600.0
2014-08-04 15:15:00,33.89,33.93,33.89,33.92,9900.0,33.2687,33.3079,33.2687,33.2981,9900.0
2014-08-04 15:20:00,33.93,33.94,33.91,33.91,9500.0,33.3079,33.3178,33.2883,33.2883,9500.0
2014-08-04 15:25:00,33.92,33.95,33.91,33.94,9400.0,33.2981,33.3276,33.2883,33.3178,9400.0
2014-08-04 15:30:00,33.95,33.95,33.93,33.94,13100.0,33.3276,33.3276,33.3079,33.3178,13100.0
2014-08-04 15:35:00,33.95,33.97,33.94,33.97,15800.0,33.3276,33.3472,33.3178,33.3472,15800.0
2014-08-04 15:40:00,33.96,33.98,33.96,33.98,19200.0,33.3374,33.357,33.3374,33.357,19200.0
2014-08-04 15:45:00,33.98,33.99,33.95,33.96,37700.0,33.357,33.3668,33.3276,33.3374,37700.0
2014-08-04 15:50:00,33.95,33.96,33.94,33.95,29000.0,33.3276,33.3374,33.3178,33.3276,29000.0
2014-08-04 15:55:00,33.95,33.97,33.93,33.94,73700.0,33.3276,33.3472,33.3079,33.3178,73700.0
2014-08-05 09:30:00,33.81,33.88,33.76,33.85,25500.0,33.1901,33.2589,33.1411,33.2294,25500.0
2014-08-05 09:35:00,33.86,33.9,33.81,33.89,13900.0,33.2392,33.2785,33.1901,33.2687,13900.0
2014-08-05 09:40:00,33.9,33.93,33.85,33.93,12300.0,33.2785,33.3079,33.2294,33.3079,12300.0
2014-08-05 09:45:00,33.94,33.97,33.84,33.86,20000.0,33.3178,33.3472,33.2196,33.2392,20000.0
2014-08-05 09:50:00,33.85,33.85,33.75,33.81,17900.0,33.2294,33.2294,33.1312,33.1901,17900.0
2014-08-05 09:55:00,33.79,33.83,33.76,33.8,7600.0,33.1705,33.2098,33.1411,33.1803,7600.0
2014-08-05 10:00:00,33.81,33.85,33.72,33.74,11900.0,33.1901,33.2294,33.1018,33.1214,11900.0
2014-08-05 10:05:00,33.73,33.8,33.69,33.74,24100.0,33.1116,33.1803,33.0723,33.1214,24100.0
2014-08-05 10:10:00,33.74,33.79,33.74,33.77,6200.0,33.1214,33.1705,33.1214,33.1509,6200.0
2014-08-05 10:15:00,33.77,33.78,33.69,33.69,22700.0,33.1509,33.1607,33.0723,33.0723,22700.0
2014-08-05 10:20:00,33.7,33.76,33.68,33.76,16100.0,33.0822,33.1411,33.0625,33.1411,16100.0
2014-08-05 10:25:00,33.77,33.78,33.72,33.78,12100.0,33.1509,33.1607,33.1018,33.1607,12100.0
2014-08-05 10:30:00,33.78,33.86,33.76,33.86,19000.0,33.1607,33.2392,33.1411,33.2392,19000.0
2014-08-05 10:35:00,33.85,33.85,33.79,33.81,18500.0,33.2294,33.2294,33.1705,33.1901,18500.0
2014-08-05 10:40:00,33.82,33.83,33.78,33.79,7100.0,33.2,33.2098,33.1607,33.1705,7100.0
2014-08-05 10:45:00,33.8,33.86,33.8,33.85,10400.0,33.1803,33.2392,33.1803,33.2294,10400.0
2014-08-05 10:50:00,33.85,33.86,33.81,33.85,14400.0,33.2294,33.2392,33.1901,33.2294,14400.0
2014-08-05 10:55:00,33.85,33.85,33.77,33.8,8400.0,33.2294,33.2294,33.1509,33.1803,8400.0
2014-08-05 11:00:00,33.8,33.81,33.73,33.75,17300.0,33.1803,33.1901,33.1116,33.1312,17300.0
2014-08-05 11:05:00,33.74,33.76,33.72,33.72,9400.0,33.1214,33.1411,33.1018,33.1018,9400.0
2014-08-05 11:10:00,33.73,33.81,33.73,33.81,10000.0,33.1116,33.1901,33.1116,33.1901,10000.0
2014-08-05 11:15:00,33.81,33.82,33.79,33.82,11100.0,33.1901,33.2,33.1705,33.2,11100.0
2014-08-05 11:20:00,33.82,33.84,33.8,33.8,9900.0,33.2,33.2196,33.1803,33.1803,9900.0
2014-08-05 11:25:00,33.8,33.8,33.74,33.76,9300.0,33.1803,33.1803,33.1214,33.1411,9300.0
2014-08-05 11:30:00,33.76,33.81,33.76,33.76,8600.0,33.1411,33.1901,33.1411,33.1411,8600.0
2014-08-05 11:35:00,33.75,33.78,33.75,33.78,5900.0,33.1312,33.1607,33.1312,33.1607,5900.0
2014-08-05 11:40:00,33.77,33.78,33.75,33.78,4000.0,33.1509,33.1607,33.1312,33.1607,4000.0
2014-08-05 11:45:00,33.77,33.77,33.69,33.7,10300.0,33.1509,33.1509,33.0723,33.0822,10300.0
2014-08-05 11:50:00,33.7,33.72,33.69,33.7,3600.0,33.0822,33.1018,33.0723,33.0822,3600.0
2014-08-05 11:55:00,33.71,33.71,33.67,33.68,8000.0,33.092,33.092,33.0527,33.0625,8000.0
2014-08-05 12:00:00,33.68,33.72,33.67,33.68,5100.0,33.0625,33.1018,33.0527,33.0625,5100.0
2014-08-05 12:05:00,33.67,33.67,33.62,33.64,7600.0,33.0527,33.0527,33.0036,33.0233,7600.0
2014-08-05 12:10:00,33.64,33.66,33.62,33.63,10100.0,33.0233,33.0429,33.0036,33.0134,10100.0
2014-08-05 12:15:00,33.63,33.65,33.62,33.65,3700.0,33.0134,33.0331,33.0036,33.0331,3700.0
2014-08-05 12:20:00,33.64,33.65,33.54,33.54,8100.0,33.0233,33.0331,32.9251,32.9251,8100.0
2014-08-05 12:25:00,33.54,33.57,33.53,33.57,10600.0,32.9251,32.9545,32.9153,32.9545,10600.0
2014-08-05 12:30:00,33.57,33.59,33.56,33.57,15700.0,32.9545,32.9742,32.9447,32.9545,15700.0
2014-08-05 12:35:00,33.58,33.58,33.5,33.52,10100.0,32.9644,32.9644,32.8858,32.9055,10100.0
2014-08-05 12:40:00,33.52,33.55,33.52,33.53,7700.0,32.9055,32.9349,32.9055,32.9153,7700.0
2014-08-05 12:45:00,33.54,33.55,33.52,33.52,9600.0,32.9251,32.9349,32.9055,32.9055,9600.0
2014-08-05 12:50:00,33.52,33.54,33.52,33.54,6400.0,32.9055,32.9251,32.9055,32.9251,6400.0
2014-08-05 12:55:00,33.55,33.58,33.52,33.57,13400.0,32.9349,32.9644,32.9055,32.9545,13400.0
2014-08-05 13:00:00,33.58,33.58,33.54,33.54,8700.0,32.9644,32.9644,32.9251,32.9251,8700.0
2014-08-05 13:05:00,33.55,33.58,33.55,33.55,6900.0,32.9349,32.9644,32.9349,32.9349,6900.0
2014-08-05 13:10:00,33.55,33.57,33.55,33.57,5200.0,32.9349,32.9545,32.9349,32.9545,5200.0
2014-08-05 13:15:00,33.57,33.61,33.56,33.61,15800.0,32.9545,32.9938,32.9447,32.9938,15800.0
2014-08-05 13:20:00,33.61,33.64,33.59,33.59,12700.0,32.9938,33.0233,32.9742,32.9742,12700.0
2014-08-05 13:25:00,33.6,33.62,33.59,33.62,5600.0,32.984,33.0036,32.9742,33.0036,5600.0
2014-08-05 13:30:00,33.62,33.62,33.6,33.61,9400.0,33.0036,33.0036,32.984,32.9938,9400.0
2014-08-05 13:35:00,33.62,33.63,33.43,33.43,34600.0,33.0036,33.0134,32.8171,32.8171,34600.0
2014-08-05 13:40:00,33.42,33.44,33.29,33.31,36900.0,32.8073,32.8269,32.6797,32.6993,36900.0
2014-08-05 13:45:00,33.31,33.39,33.3,33.36,8100.0,32.6993,32.7778,32.6895,32.7484,8100.0
2014-08-05 13:50:00,33.35,33.37,33.32,33.37,9900.0,32.7386,32.7582,32.7091,32.7582,9900.0
2014-08-05 13:55:00,33.38,33.4,33.35,33.36,7300.0,32.768,32.7877,32.7386,32.7484,7300.0
2014-08-05 14:00:00,33.36,33.37,33.33,33.35,12000.0,32.7484,32.7582,32.7189,32.7386,12000.0
2014-08-05 14:05:00,33.35,33.35,33.21,33.22,25700.0,32.7386,32.7386,32.6011,32.611,25700.0
2014-08-05 14:10:00,33.24,33.31,33.24,33.31,17200.0,32.6306,32.6993,32.6306,32.6993,17200.0
2014-08-05 14:15:00,33.32,33.32,33.28,33.29,8800.0,32.7091,32.7091,32.6699,32.6797,8800.0
2014-08-05 14:20:00,33.3,33.33,33.3,33.3,21200.0,32.6895,32.7189,32.6895,32.6895,21200.0
2014-08-05 14:25:00,33.3,33.31,33.27,33.31,58800.0,32.6895,32.6993,32.66,32.6993,58800.0
2014-08-05 14:30:00,33.31,33.41,33.3,33.4,31900.0,32.6993,32.7975,32.6895,32.7877,31900.0
2014-08-05 14:35:00,33.4,33.42,33.34,33.34,27300.0,32.7877,32.8073,32.7288,32.7288,27300.0
2014-08-05 14:40:00,33.35,33.35,33.28,33.33,66700.0,32.7386,32.7386,32.6699,32.7189,66700.0
2014-08-05 14:45:00,33.34,33.38,33.33,33.34,28100.0,32.7288,32.768,32.7189,32.7288,28100.0
2014-08-05 14:50:00,33.34,33.37,33.31,33.36,16100.0,32.7288,32.7582,32.6993,32.7484,16100.0
2014-08-05 14:55:00,33.34,33.38,33.33,33.34,15100.0,32.7288,32.768,32.7189,32.7288,15100.0
2014-08-05 15:00:00,33.33,33.34,33.26,33.27,36700.0,32.7189,32.7288,32.6502,32.66,36700.0
2014-08-05 15:05:00,33.27,33.27,33.2,33.2,49800.0,32.66,32.66,32.5913,32.5913,49800.0
2014-08-05 15:10:00,33.21,33.23,33.16,33.18,64300.0,32.6011,32.6208,32.5521,32.5717,64300.0
2014-08-05 15:15:00,33.18,33.2,33.15,33.19,70700.0,32.5717,32.5913,32.5422,32.5815,70700.0
2014-08-05 15:20:00,33.18,33.21,33.16,33.18,55700.0,32.5717,32.6011,32.5521,32.5717,55700.0
2014-08-05 15:25:00,33.19,33.19,33.12,33.12,55300.0,32.5815,32.5815,32.5128,32.5128,55300.0
2014-08-05 15:30:00,33.13,33.19,33.11,33.19,67700.0,32.5226,32.5815,32.503,32.5815,67700.0
2014-08-05 15:35:00,33.2,33.26,33.17,33.19,78300.0,32.5913,32.6502,32.5619,32.5815,78300.0
2014-08-05 15:40:00,33.19,33.2,33.16,33.19,51800.0,32.5815,32.5913,32.5521,32.5815,51800.0
2014-08-05 15:45:00,33.19,33.19,33.12,33.13,120200.0,32.5815,32.5815,32.5128,32.5226,120200.0
2014-08-05 15:50:00,33.14,33.2,33.14,33.17,63300.0,32.5324,32.5913,32.5324,32.5619,63300.0
2014-08-05 15:55:00,33.17,33.26,33.17,33.18,188000.0,32.5619,32.6502,32.5619,32.5717,188000.0
2014-08-06 09:30:00,33.04,33.04,32.86,32.87,54600.0,32.4343,32.4343,32.2576,32.2674,54600.0
2014-08-06 09:35:00,32.86,32.95,32.86,32.87,29300.0,32.2576,32.3459,32.2576,32.2674,29300.0
2014-08-06 09:40:00,32.89,33.0,32.88,32.91,15800.0,32.287,32.395,32.2772,32.3066,15800.0
2014-08-06 09:45:00,32.89,33.0,32.86,32.96,19500.0,32.287,32.395,32.2576,32.3557,19500.0
2014-08-06 09:50:00,32.97,32.99,32.94,32.96,13800.0,32.3655,32.3852,32.3361,32.3557,13800.0
2014-08-06 09:55:00,32.94,32.97,32.89,32.91,15900.0,32.3361,32.3655,32.287,32.3066,15900.0
2014-08-06 10:00:00,32.92,33.0,32.92,33.0,25600.0,32.3165,32.395,32.3165,32.395,25600.0
2014-08-06 10:05:00,33.0,33.07,32.98,33.0,20500.0,32.395,32.4637,32.3754,32.395,20500.0
2014-08-06 10:10:00,33.01,33.05,32.94,32.94,12500.0,32.4048,32.4441,32.3361,32.3361,12500.0
2014-08-06 10:15:00,32.95,33.02,32.95,32.98,44100.0,32.3459,32.4146,32.3459,32.3754,44100.0
2014-08-06 10:20:00,32.98,33.08,32.95,33.08,29500.0,32.3754,32.4735,32.3459,32.4735,29500.0
2014-08-06 10:25:00,33.09,33.11,33.06,33.11,16800.0,32.4833,32.503,32.4539,32.503,16800.0
2014-08-06 10:30:00,33.12,33.16,33.07,33.11,16600.0,32.5128,32.5521,32.4637,32.503,16600.0
2014-08-06 10:35:00,33.13,33.15,33.12,33.15,14900.0,32.5226,32.5422,32.5128,32.5422,14900.0
2014-08-06 10:40:00,33.15,33.2,33.13,33.18,17600.0,32.5422,32.5913,32.5226,32.5717,17600.0
2014-08-06 10:45:00,33.17,33.2,33.12,33.16,11800.0,32.5619,32.5913,32.5128,32.5521,11800.0
2014-08-06 10:50:00,33.18,33.27,33.18,33.25,28900.0,32.5717,32.66,32.5717,32.6404,28900.0
2014-08-06 10:55:00,33.24,33.32,33.24,33.32,13000.0,32.6306,32.7091,32.6306,32.7091,13000.0
2014-08-06 11:00:00,33.33,33.33,33.3,33.3,9800.0,32.7189,32.7189,32.6895,32.6895,9800.0
2014-08-06 11:05:00,33.31,33.41,33.3,33.38,29700.0,32.6993,32.7975,32.6895,32.768,29700.0
2014-08-06 11:10:00,33.38,33.43,33.37,33.4,21200.0,32.768,32.8171,32.7582,32.7877,21200.0
2014-08-06 11:15:00,33.41,33.48,33.39,33.46,39200.0,32.7975,32.8662,32.7778,32.8466,39200.0
2014-08-06 11:20:00,33.46,33.52,33.45,33.45,43500.0,32.8466,32.9055,32.8367,32.8367,43500.0
2014-08-06 11:25:00,33.46,33.49,33.41,33.48,32400.0,32.8466,32.876,32.7975,32.8662,32400.0
2014-08-06 11:30:00,33.48,33.59,33.48,33.58,27500.0,32.8662,32.9742,32.8662,32.9644,27500.0
2014-08-06 11:35:00,33.58,33.58,33.52,33.54,29400.0,32.9644,32.9644,32.9055,32.9251,29400.0
2014-08-06 11:40:00,33.53,33.61,33.52,33.61,16500.0,32.9153,32.9938,32.9055,32.9938,16500.0
2014-08-06 11:45:00,33.61,33.63,33.56,33.57,22400.0,32.9938,33.0134,32.9447,32.9545,22400.0
2014-08-06 11:50:00,33.58,33.61,33.58,33.6,9600.0,32.9644,32.9938,32.9644,32.984,9600.0
2014-08-06 11:55:00,33.6,33.63,33.58,33.58,15600.0,32.984,33.0134,32.9644,32.9644,15600.0
2014-08-06 12:00:00,33.58,33.63,33.58,33.61,10900.0,32.9644,33.0134,32.9644,32.9938,10900.0
2014-08-06 12:05:00,33.62,33.62,33.54,33.55,10300.0,33.0036,33.0036,32.9251,32.9349,10300.0
2014-08-06 12:10:00,33.55,33.55,33.5,33.51,17300.0,32.9349,32.9349,32.8858,32.8956,17300.0
2014-08-06 12:15:00,33.51,33.51,33.4,33.44,13700.0,32.8956,32.8956,32.7877,32.8269,13700.0
2014-08-06 12:20:00,33.44,33.49,33.41,33.49,11900.0,32.8269,32.876,32.7975,32.876,11900.0
2014-08-06 12:25:00,33.48,33.49,33.44,33.45,7500.0,32.8662,32.876,32.8269,32.8367,7500.0
2014-08-06 12:30:00,33.45,33.54,33.45,33.54,12500.0,32.8367,32.9251,32.8367,32.9251,12500.0
2014-08-06 12:35:00,33.55,33.55,33.48,33.49,9500.0,32.9349,32.9349,32.8662,32.876,9500.0
2014-08-06 12:40:00,33.49,33.51,33.44,33.47,8500.0,32.876,32.8956,32.8269,32.8564,8500.0
2014-08-06 12:45:00,33.46,33.47,33.42,33.42,10700.0,32.8466,32.8564,32.8073,32.8073,10700.0
2014-08-06 12:50:00,33.42,33.45,33.4,33.42,11300.0,32.8073,32.8367,32.7877,32.8073,11300.0
2014-08-06 12:55:00,33.4,33.44,33.38,33.4,9100.0,32.7877,32.8269,32.768,32.7877,9100.0
2014-08-06 13:00:00,33.4,33.43,33.36,33.37,13200.0,32.7877,32.8171,32.7484,32.7582,13200.0
2014-08-06 13:05:00,33.35,33.42,33.35,33.4,10300.0,32.7386,32.8073,32.7386,32.7877,10300.0
2014-08-06 13:10:00,33.4,33.44,33.4,33.44,9300.0,32.7877,32.8269,32.7877,32.8269,9300.0
2014-08-06 13:15:00,33.44,33.48,33.42,33.48,12000.0,32.8269,32.8662,32.8073,32.8662,12000.0
2014-08-06 13:20:00,33.49,33.49,33.45,33.47,11400.0,32.876,32.876,32.8367,32.8564,11400.0
2014-08-06 13:25:00,33.47,33.5,33.44,33.44,17100.0,32.8564,32.8858,32.8269,32.8269,17100.0
2014-08-06 13:30:00,33.45,33.46,33.39,33.4,51200.0,32.8367,32.8466,32.7778,32.7877,51200.0
2014-08-06 13:35:00,33.4,33.48,33.4,33.47,17200.0,32.7877,32.8662,32.7877,32.8564,17200.0
2014-08-06 13:40:00,33.47,33.47,33.41,33.43,8700.0,32.8564,32.8564,32.7975,32.8171,8700.0
2014-08-06 13:45:00,33.43,33.45,33.41,33.43,47400.0,32.8171,32.8367,32.7975,32.8171,47400.0
2014-08-06 13:50:00,33.43,33.43,33.4,33.42,18400.0,32.8171,32.8171,32.7877,32.8073,18400.0
2014-08-06 13:55:00,33.41,33.45,33.4,33.43,22200.0,32.7975,32.8367,32.7877,32.8171,22200.0
2014-08-06 14:00:00,33.42,33.51,33.42,33.51,29000.0,32.8073,32.8956,32.8073,32.8956,29000.0
2014-08-06 14:05:00,33.51,33.53,33.51,33.53,14500.0,32.8956,32.9153,32.8956,32.9153,14500.0
2014-08-06 14:10:00,33.52,33.53,33.5,33.51,19900.0,32.9055,32.9153,32.8858,32.8956,19900.0
2014-08-06 14:15:00,33.51,33.54,33.51,33.53,18200.0,32.8956,32.9251,32.8956,32.9153,18200.0
2014-08-06 14:20:00,33.54,33.56,33.54,33.56,9500.0,32.9251,32.9447,32.9251,32.9447,9500.0
2014-08-06 14:25:00,33.55,33.57,33.55,33.57,16400.0,32.9349,32.9545,32.9349,32.9545,16400.0
2014-08-06 14:30:00,33.57,33.57,33.51,33.51,33100.0,32.9545,32.9545,32.8956,32.8956,33100.0
2014-08-06 14:35:00,33.51,33.55,33.5,33.54,28800.0,32.8956,32.9349,32.8858,32.9251,28800.0
2014-08-06 14:40:00,33.53,33.61,33.52,33.61,20800.0,32.9153,32.9938,32.9055,32.9938,20800.0
2014-08-06 14:45:00,33.6,33.61,33.56,33.58,24100.0,32.984,32.9938,32.9447,32.9644,24100.0
2014-08-06 14:50:00,33.58,33.61,33.58,33.61,26700.0,32.9644,32.9938,32.9644,32.9938,26700.0
2014-08-06 14:55:00,33.6,33.6,33.55,33.57,20100.0,32.984,32.984,32.9349,32.9545,20100.0
2014-08-06 15:00:00,33.56,33.61,33.55,33.61,25800.0,32.9447,32.9938,32.9349,32.9938,25800.0
2014-08-06 15:05:00,33.6,33.61,33.55,33.57,38300.0,32.984,32.9938,32.9349,32.9545,38300.0
2014-08-06 15:10:00,33.57,33.58,33.53,33.56,15700.0,32.9545,32.9644,32.9153,32.9447,15700.0
2014-08-06 15:15:00,33.56,33.6,33.55,33.58,45100.0,32.9447,32.984,32.9349,32.9644,45100.0
2014-08-06 15:20:00,33.57,33.57,33.54,33.57,15300.0,32.9545,32.9545,32.9251,32.9545,15300.0
2014-08-06 15:25:00,33.57,33.58,33.53,33.54,18100.0,32.9545,32.9644,32.9153,32.9251,18100.0
2014-08-06 15:30:00,33.53,33.54,33.49,33.51,26600.0,32.9153,32.9251,32.876,32.8956,26600.0
2014-08-06 15:35:00,33.51,33.54,33.51,33.54,13100.0,32.8956,32.9251,32.8956,32.9251,13100.0
2014-08-06 15:40:00,33.54,33.54,33.51,33.52,33100.0,32.9251,32.9251,32.8956,32.9055,33100.0
2014-08-06 15:45:00,33.52,33.57,33.52,33.54,41500.0,32.9055,32.9545,32.9055,32.9251,41500.0
2014-08-06 15:50:00,33.54,33.57,33.54,33.55,60400.0,32.9251,32.9545,32.9251,32.9349,60400.0
2014-08-06 15:55:00,33.56,33.61,33.55,33.58,204600.0,32.9447,32.9938,32.9349,32.9644,204600.0
2014-08-07 09:30:00,33.82,33.83,33.68,33.71,14500.0,33.2,33.2098,33.0625,33.092,14500.0
2014-08-07 09:35:00,33.7,33.7,33.48,33.48,9200.0,33.0822,33.0822,32.8662,32.8662,9200.0
2014-08-07 09:40:00,33.48,33.49,33.32,33.33,18100.0,32.8662,32.876,32.7091,32.7189,18100.0
2014-08-07 09:45:00,33.31,33.33,33.26,33.33,13600.0,32.6993,32.7189,32.6502,32.7189,13600.0
2014-08-07 09:50:00,33.32,33.36,33.31,33.36,15700.0,32.7091,32.7484,32.6993,32.7484,15700.0
2014-08-07 09:55:00,33.38,33.41,33.35,33.4,7200.0,32.768,32.7975,32.7386,32.7877,7200.0
2014-08-07 10:00:00,33.43,33.46,33.37,33.39,7400.0,32.8171,32.8466,32.7582,32.7778,7400.0
2014-08-07 10:05:00,33.4,33.43,33.39,33.42,3700.0,32.7877,32.8171,32.7778,32.8073,3700.0
2014-08-07 10:10:00,33.42,33.45,33.41,33.44,7300.0,32.8073,32.8367,32.7975,32.8269,7300.0
2014-08-07 10:15:00,33.45,33.45,33.37,33.39,7000.0,32.8367,32.8367,32.7582,32.7778,7000.0
2014-08-07 10:20:00,33.39,33.4,33.36,33.36,5500.0,32.7778,32.7877,32.7484,32.7484,5500.0
2014-08-07 10:25:00,33.39,33.44,33.38,33.41,11300.0,32.7778,32.8269,32.768,32.7975,11300.0
2014-08-07 10:30:00,33.41,33.44,33.4,33.44,9000.0,32.7975,32.8269,32.7877,32.8269,9000.0
2014-08-07 10:35:00,33.44,33.46,33.43,33.43,10900.0,32.8269,32.8466,32.8171,32.8171,10900.0
2014-08-07 10:40:00,33.43,33.44,33.4,33.4,12000.0,32.8171,32.8269,32.7877,32.7877,12000.0
2014-08-07 10:45:00,33.4,33.44,33.4,33.4,11700.0,32.7877,32.8269,32.7877,32.7877,11700.0
2014-08-07 10:50:00,33.41,33.42,33.36,33.39,26600.0,32.7975,32.8073,32.7484,32.7778,26600.0
2014-08-07 10:55:00,33.4,33.42,33.39,33.42,3800.0,32.7877,32.8073,32.7778,32.8073,3800.0
2014-08-07 11:00:00,33.41,33.41,33.34,33.37,8200.0,32.7975,32.7975,32.7288,32.7582,8200.0
2014-08-07 11:05:00,33.37,33.37,33.27,33.31,10900.0,32.7582,32.7582,32.66,32.6993,10900.0
2014-08-07 11:10:00,33.32,33.32,33.27,33.28,25800.0,32.7091,32.7091,32.66,32.6699,25800.0
2014-08-07 11:15:00,33.28,33.33,33.27,33.33,9700.0,32.6699,32.7189,32.66,32.7189,9700.0
2014-08-07 11:20:00,33.34,33.39,33.34,33.38,7700.0,32.7288,32.7778,32.7288,32.768,7700.0
2014-08-07 11:25:00,33.38,33.38,33.33,33.33,3600.0,32.768,32.768,32.7189,32.7189,3600.0
2014-08-07 11:30:00,33.34,33.35,33.28,33.34,10900.0,32.7288,32.7386,32.6699,32.7288,10900.0
2014-08-07 11:35:00,33.34,33.35,33.3,33.31,8300.0,32.7288,32.7386,32.6895,32.6993,8300.0
2014-08-07 11:40:00,33.3,33.3,33.28,33.3,8400.0,32.6895,32.6895,32.6699,32.6895,8400.0
2014-08-07 11:45:00,33.3,33.3,33.19,33.2,8000.0,32.6895,32.6895,32.5815,32.5913,8000.0
2014-08-07 11:50:00,33.2,33.24,33.18,33.18,4600.0,32.5913,32.6306,32.5717,32.5717,4600.0
2014-08-07 11:55:00,33.19,33.22,33.16,33.22,3900.0,32.5815,32.611,32.5521,32.611,3900.0
2014-08-07 12:00:00,33.22,33.28,33.19,33.28,8700.0,32.611,32.6699,32.5815,32.6699,8700.0
2014-08-07 12:05:00,33.28,33.3,33.26,33.3,5100.0,32.6699,32.6895,32.6502,32.6895,5100.0
2014-08-07 12:10:00,33.29,33.32,33.27,33.29,6900.0,32.6797,32.7091,32.66,32.6797,6900.0
2014-08-07 12:15:00,33.27,33.28,33.23,33.24,3700.0,32.66,32.6699,32.6208,32.6306,3700.0
2014-08-07 12:20:00,33.23,33.28,33.23,33.28,5300.0,32.6208,32.6699,32.6208,32.6699,5300.0
2014-08-07 12:25:00,33.28,33.3,33.27,33.27,8900.0,32.6699,32.6895,32.66,32.66,8900.0
2014-08-07 12:30:00,33.26,33.3,33.26,33.29,19400.0,32.6502,32.6895,32.6502,32.6797,19400.0
2014-08-07 12:35:00,33.29,33.3,33.26,33.26,8000.0,32.6797,32.6895,32.6502,32.6502,8000.0
2014-08-07 12:40:00,33.27,33.28,33.24,33.25,6900.0,32.66,32.6699,32.6306,32.6404,6900.0
2014-08-07 12:45:00,33.26,33.26,33.23,33.26,3700.0,32.6502,32.6502,32.6208,32.6502,3700.0
2014-08-07 12:50:00,33.26,33.26,33.23,33.25,3300.0,32.6502,32.6502,32.6208,32.6404,3300.0
2014-08-07 12:55:00,33.26,33.28,33.24,33.25,6800.0,32.6502,32.6699,32.6306,32.6404,6800.0
2014-08-07 13:00:00,33.25,33.35,33.25,33.34,13900.0,32.6404,32.7386,32.6404,32.7288,13900.0
2014-08-07 13:05:00,33.34,33.4,33.34,33.4,12300.0,32.7288,32.7877,32.7288,32.7877,12300.0
2014-08-07 13:10:00,33.4,33.43,33.4,33.43,26600.0,32.7877,32.8171,32.7877,32.8171,26600.0
2014-08-07 13:15:00,33.42,33.42,33.39,33.41,19200.0,32.8073,32.8073,32.7778,32.7975,19200.0
2014-08-07 13:20:00,33.41,33.41,33.37,33.39,10200.0,32.7975,32.7975,32.7582,32.7778,10200.0
2014-08-07 13:25:00,33.39,33.42,33.39,33.39,14200.0,32.7778,32.8073,32.7778,32.7778,14200.0
2014-08-07 13:30:00,33.39,33.4,33.38,33.38,7800.0,32.7778,32.7877,32.768,32.768,7800.0
2014-08-07 13:35:00,33.38,33.4,33.36,33.4,11900.0,32.768,32.7877,32.7484,32.7877,11900.0
2014-08-07 13:40:00,33.4,33.42,33.39,33.39,22200.0,32.7877,32.8073,32.7778,32.7778,22200.0
2014-08-07 13:45:00,33.39,33.4,33.35,33.36,10100.0,32.7778,32.7877,32.7386,32.7484,10100.0
2014-08-07 13:50:00,33.35,33.38,33.34,33.36,8000.0,32.7386,32.768,32.7288,32.7484,8000.0
2014-08-07 13:55:00,33.36,33.38,33.34,33.38,10700.0,32.7484,32.768,32.7288,32.768,10700.0
2014-08-07 14:00:00,33.37,33.37,33.33,33.34,14000.0,32.7582,32.7582,32.7189,32.7288,14000.0
2014-08-07 14:05:00,33.34,33.4,33.34,33.4,15300.0,32.7288,32.7877,32.7288,32.7877,15300.0
2014-08-07 14:10:00,33.39,33.41,33.36,33.37,12900.0,32.7778,32.7975,32.7484,32.7582,12900.0
2014-08-07 14:15:00,33.37,33.37,33.34,33.36,9500.0,32.7582,32.7582,32.7288,32.7484,9500.0
2014-08-07 14:20:00,33.35,33.37,33.33,33.36,11300.0,32.7386,32.7582,32.7189,32.7484,11300.0
2014-08-07 14:25:00,33.35,33.36,33.33,33.35,13200.0,32.7386,32.7484,32.7189,32.7386,13200.0
2014-08-07 14:30:00,33.34,33.36,33.32,33.33,15100.0,32.7288,32.7484,32.7091,32.7189,15100.0
2014-08-07 14:35:00,33.33,33.35,33.3,33.33,11700.0,32.7189,32.7386,32.6895,32.7189,11700.0
2014-08-07 14:40:00,33.34,33.36,33.33,33.34,18900.0,32.7288,32.7484,32.7189,32.7288,18900.0
2014-08-07 14:45:00,33.34,33.35,33.32,33.33,7200.0,32.7288,32.7386,32.7091,32.7189,7200.0
2014-08-07 14:50:00,33.33,33.36,33.32,33.32,12400.0,32.7189,32.7484,32.7091,32.7091,12400.0
2014-08-07 14:55:00,33.32,33.34,33.29,33.32,26200.0,32.7091,32.7288,32.6797,32.7091,26200.0
2014-08-07 15:00:00,33.32,33.36,33.32,33.34,14300.0,32.7091,32.7484,32.7091,32.7288,14300.0
2014-08-07 15:05:00,33.34,33.35,33.25,33.27,14300.0,32.7288,32.7386,32.6404,32.66,14300.0
2014-08-07 15:10:00,33.28,33.3,33.25,33.25,11500.0,32.6699,32.6895,32.6404,32.6404,11500.0
2014-08-07 15:15:00,33.25,33.27,33.22,33.27,26900.0,32.6404,32.66,32.611,32.66,26900.0
2014-08-07 15:20:00,33.26,33.27,33.23,33.25,30300.0,32.6502,32.66,32.6208,32.6404,30300.0
2014-08-07 15:25:00,33.25,33.26,33.23,33.26,10400.0,32.6404,32.6502,32.6208,32.6502,10400.0
2014-08-07 15:30:00,33.27,33.27,33.24,33.27,22500.0,32.66,32.66,32.6306,32.66,22500.0
2014-08-07 15:35:00,33.26,33.34,33.25,33.32,28600.0,32.6502,32.7288,32.6404,32.7091,28600.0
2014-08-07 15:40:00,33.33,33.35,33.31,33.33,31300.0,32.7189,32.7386,32.6993,32.7189,31300.0
2014-08-07 15:45:00,33.32,33.35,33.29,33.34,58000.0,32.7091,32.7386,32.6797,32.7288,58000.0
2014-08-07 15:50:00,33.34,33.4,33.34,33.38,48900.0,32.7288,32.7877,32.7288,32.768,48900.0
2014-08-07 15:55:00,33.39,33.42,33.35,33.36,77300.0,32.7778,32.8073,32.7386,32.7484,77300.0
2014-08-08 09:30:00,33.35,33.59,33.3,33.32,31600.0,32.7386,32.9742,32.6895,32.7091,31600.0
2014-08-08 09:35:00,33.28,33.31,33.22,33.28,24300.0,32.6699,32.6993,32.611,32.6699,24300.0
2014-08-08 09:40:00,33.24,33.24,33.15,33.2,14900.0,32.6306,32.6306,32.5422,32.5913,14900.0
2014-08-08 09:45:00,33.18,33.26,33.17,33.26,30600.0,32.5717,32.6502,32.5619,32.6502,30600.0
2014-08-08 09:50:00,33.25,33.31,33.23,33.29,13900.0,32.6404,32.6993,32.6208,32.6797,13900.0
2014-08-08 09:55:00,33.3,33.39,33.27,33.3,23400.0,32.6895,32.7778,32.66,32.6895,23400.0
2014-08-08 10:00:00,33.3,33.33,33.27,33.32,32400.0,32.6895,32.7189,32.66,32.7091,32400.0
2014-08-08 10:05:00,33.32,33.35,33.28,33.35,15800.0,32.7091,32.7386,32.6699,32.7386,15800.0
2014-08-08 10:10:00,33.37,33.37,33.3,33.3,6700.0,32.7582,32.7582,32.6895,32.6895,6700.0
2014-08-08 10:15:00,33.3,33.33,33.29,33.32,3200.0,32.6895,32.7189,32.6797,32.7091,3200.0
2014-08-08 10:20:00,33.3,33.36,33.29,33.36,10500.0,32.6895,32.7484,32.6797,32.7484,10500.0
2014-08-08 10:25:00,33.36,33.36,33.3,33.34,14200.0,32.7484,32.7484,32.6895,32.7288,14200.0
2014-08-08 10:30:00,33.32,33.33,33.3,33.33,7100.0,32.7091,32.7189,32.6895,32.7189,7100.0
2014-08-08 10:35:00,33.33,33.39,33.33,33.39,3400.0,32.7189,32.7778,32.7189,32.7778,3400.0
2014-08-08 10:40:00,33.39,33.45,33.39,33.41,6200.0,32.7778,32.8367,32.7778,32.7975,6200.0
2014-08-08 10:45:00,33.41,33.47,33.41,33.45,11500.0,32.7975,32.8564,32.7975,32.8367,11500.0
2014-08-08 10:50:00,33.44,33.46,33.44,33.44,5600.0,32.8269,32.8466,32.8269,32.8269,5600.0
2014-08-08 10:55:00,33.44,33.47,33.44,33.44,6300.0,32.8269,32.8564,32.8269,32.8269,6300.0
2014-08-08 11:00:00,33.44,33.48,33.44,33.48,5500.0,32.8269,32.8662,32.8269,32.8662,5500.0
2014-08-08 11:05:00,33.48,33.51,33.47,33.51,11200.0,32.8662,32.8956,32.8564,32.8956,11200.0
2014-08-08 11:10:00,33.51,33.57,33.48,33.56,23600.0,32.8956,32.9545,32.8662,32.9447,23600.0
2014-08-08 11:15:00,33.55,33.6,33.55,33.59,17700.0,32.9349,32.984,32.9349,32.9742,17700.0
2014-08-08 11:20:00,33.57,33.58,33.55,33.56,2500.0,32.9545,32.9644,32.9349,32.9447,2500.0
2014-08-08 11:25:00,33.56,33.63,33.56,33.62,8500.0,32.9447,33.0134,32.9447,33.0036,8500.0
2014-08-08 11:30:00,33.62,33.7,33.62,33.7,45300.0,33.0036,33.0822,33.0036,33.0822,45300.0
2014-08-08 11:35:00,33.7,33.71,33.69,33.69,13500.0,33.0822,33.092,33.0723,33.0723,13500.0
2014-08-08 11:40:00,33.69,33.7,33.68,33.68,12100.0,33.0723,33.0822,33.0625,33.0625,12100.0
2014-08-08 11:45:00,33.68,33.69,33.64,33.65,9300.0,33.0625,33.0723,33.0233,33.0331,9300.0
2014-08-08 11:50:00,33.66,33.67,33.63,33.64,10800.0,33.0429,33.0527,33.0134,33.0233,10800.0
2014-08-08 11:55:00,33.64,33.71,33.64,33.71,27900.0,33.0233,33.092,33.0233,33.092,27900.0
2014-08-08 12:00:00,33.7,33.71,33.69,33.71,7800.0,33.0822,33.092,33.0723,33.092,7800.0
2014-08-08 12:05:00,33.71,33.72,33.69,33.7,8100.0,33.092,33.1018,33.0723,33.0822,8100.0
2014-08-08 12:10:00,33.71,33.72,33.7,33.7,3700.0,33.092,33.1018,33.0822,33.0822,3700.0
2014-08-08 12:15:00,33.7,33.74,33.7,33.73,23400.0,33.0822,33.1214,33.0822,33.1116,23400.0
2014-08-08 12:20:00,33.73,33.73,33.71,33.72,3500.0,33.1116,33.1116,33.092,33.1018,3500.0
2014-08-08 12:25:00,33.72,33.72,33.69,33.69,5300.0,33.1018,33.1018,33.0723,33.0723,5300.0
2014-08-08 12:30:00,33.69,33.7,33.68,33.68,4900.0,33.0723,33.0822,33.0625,33.0625,4900.0
2014-08-08 12:35:00,33.68,33.69,33.67,33.69,4500.0,33.0625,33.0723,33.0527,33.0723,4500.0
2014-08-08 12:40:00,33.69,33.69,33.66,33.67,4100.0,33.0723,33.0723,33.0429,33.0527,4100.0
2014-08-08 12:45:00,33.66,33.67,33.65,33.67,3800.0,33.0429,33.0527,33.0331,33.0527,3800.0
2014-08-08 12:50:00,33.67,33.69,33.66,33.67,3800.0,33.0527,33.0723,33.0429,33.0527,3800.0
2014-08-08 12:55:00,33.66,33.67,33.65,33.65,2700.0,33.0429,33.0527,33.0331,33.0331,2700.0
2014-08-08 13:00:00,33.63,33.64,33.61,33.61,4300.0,33.0134,33.0233,32.9938,32.9938,4300.0
2014-08-08 13:05:00,33.63,33.63,33.6,33.62,8000.0,33.0134,33.0134,32.984,33.0036,8000.0
2014-08-08 13:10:00,33.62,33.64,33.61,33.63,4200.0,33.0036,33.0233,32.9938,33.0134,4200.0
2014-08-08 13:15:00,33.64,33.7,33.64,33.7,25600.0,33.0233,33.0822,33.0233,33.0822,25600.0
2014-08-08 13:20:00,33.72,33.76,33.71,33.76,45900.0,33.1018,33.1411,33.092,33.1411,45900.0
2014-08-08 13:25:00,33.77,33.85,33.76,33.84,29900.0,33.1509,33.2294,33.1411,33.2196,29900.0
2014-08-08 13:30:00,33.83,33.85,33.79,33.79,4300.0,33.2098,33.2294,33.1705,33.1705,4300.0
2014-08-08 13:35:00,33.79,33.79,33.77,33.79,8000.0,33.1705,33.1705,33.1509,33.1705,8000.0
2014-08-08 13:40:00,33.79,33.84,33.78,33.8,6000.0,33.1705,33.2196,33.1607,33.1803,6000.0
2014-08-08 13:45:00,33.82,33.83,33.8,33.8,4600.0,33.2,33.2098,33.1803,33.1803,4600.0
2014-08-08 13:50:00,33.81,33.81,33.77,33.77,12200.0,33.1901,33.1901,33.1509,33.1509,12200.0
2014-08-08 13:55:00,33.77,33.8,33.77,33.8,4800.0,33.1509,33.1803,33.1509,33.1803,4800.0
2014-08-08 14:00:00,33.79,33.86,33.78,33.85,17800.0,33.1705,33.2392,33.1607,33.2294,17800.0
2014-08-08 14:05:00,33.85,33.85,33.84,33.84,3400.0,33.2294,33.2294,33.2196,33.2196,3400.0
2014-08-08 14:10:00,33.84,33.84,33.77,33.79,7000.0,33.2196,33.2196,33.1509,33.1705,7000.0
2014-08-08 14:15:00,33.78,33.79,33.77,33.78,1900.0,33.1607,33.1705,33.1509,33.1607,1900.0
2014-08-08 14:20:00,33.78,33.81,33.77,33.8,6700.0,33.1607,33.1901,33.1509,33.1803,6700.0
2014-08-08 14:25:00,33.8,33.8,33.78,33.8,5600.0,33.1803,33.1803,33.1607,33.1803,5600.0
2014-08-08 14:30:00,33.79,33.8,33.78,33.78,25100.0,33.1705,33.1803,33.1607,33.1607,25100.0
2014-08-08 14:35:00,33.77,33.78,33.77,33.78,8000.0,33.1509,33.1607,33.1509,33.1607,8000.0
2014-08-08 14:40:00,33.78,33.81,33.76,33.76,10600.0,33.1607,33.1901,33.1411,33.1411,10600.0
2014-08-08 14:45:00,33.76,33.77,33.73,33.74,8700.0,33.1411,33.1509,33.1116,33.1214,8700.0
2014-08-08 14:50:00,33.74,33.75,33.71,33.71,7200.0,33.1214,33.1312,33.092,33.092,7200.0
2014-08-08 14:55:00,33.71,33.71,33.68,33.69,8000.0,33.092,33.092,33.0625,33.0723,8000.0
2014-08-08 15:00:00,33.69,33.72,33.69,33.72,5100.0,33.0723,33.1018,33.0723,33.1018,5100.0
2014-08-08 15:05:00,33.72,33.73,33.7,33.71,6500.0,33.1018,33.1116,33.0822,33.092,6500.0
2014-08-08 15:10:00,33.7,33.73,33.69,33.73,15300.0,33.0822,33.1116,33.0723,33.1116,15300.0
2014-08-08 15:15:00,33.72,33.75,33.72,33.75,11700.0,33.1018,33.1312,33.1018,33.1312,11700.0
2014-08-08 15:20:00,33.75,33.75,33.74,33.74,1700.0,33.1312,33.1312,33.1214,33.1214,1700.0
2014-08-08 15:25:00,33.75,33.8,33.75,33.8,16900.0,33.1312,33.1803,33.1312,33.1803,16900.0
2014-08-08 15:30:00,33.8,33.81,33.79,33.8,12900.0,33.1803,33.1901,33.1705,33.1803,12900.0
2014-08-08 15:35:00,33.8,33.81,33.77,33.8,60300.0,33.1803,33.1901,33.1509,33.1803,60300.0
2014-08-08 15:40:00,33.8,33.81,33.8,33.8,16000.0,33.1803,33.1901,33.1803,33.1803,16000.0
2014-08-08 15:45:00,33.81,33.81,33.78,33.78,19100.0,33.1901,33.1901,33.1607,33.1607,19100.0
2014-08-08 15:50:00,33.78,33.79,33.77,33.77,32300.0,33.1607,33.1705,33.1509,33.1509,32300.0
2014-08-08 15:55:00,33.77,33.79,33.74,33.76,73300.0,33.1509,33.1705,33.1214,33.1411,73300.0
2014-08-11 09:30:00,33.97,34.47,33.97,34.42,104900.0,33.3472,33.838,33.3472,33.789,104900.0
2014-08-11 09:35:00,34.42,34.67,34.41,34.65,71000.0,33.789,34.0344,33.7791,34.0147,71000.0
2014-08-11 09:40:00,34.63,34.88,34.62,34.88,64700.0,33.9951,34.2405,33.9853,34.2405,64700.0
2014-08-11 09:45:00,34.88,34.97,34.83,34.86,76700.0,34.2405,34.3289,34.1914,34.2209,76700.0
2014-08-11 09:50:00,34.86,34.88,34.69,34.79,21200.0,34.2209,34.2405,34.054,34.1522,21200.0
2014-08-11 09:55:00,34.8,34.83,34.74,34.75,15600.0,34.162,34.1914,34.1031,34.1129,15600.0
2014-08-11 10:00:00,34.76,34.78,34.69,34.73,23900.0,34.1227,34.1424,34.054,34.0933,23900.0
2014-08-11 10:05:00,34.74,34.84,34.71,34.83,70600.0,34.1031,34.2013,34.0736,34.1914,70600.0
2014-08-11 10:10:00,34.83,34.9,34.81,34.86,34500.0,34.1914,34.2602,34.1718,34.2209,34500.0
2014-08-11 10:15:00,34.86,34.91,34.86,34.9,29100.0,34.2209,34.27,34.2209,34.2602,29100.0
2014-08-11 10:20:00,34.91,34.96,34.87,34.87,27800.0,34.27,34.3191,34.2307,34.2307,27800.0
2014-08-11 10:25:00,34.86,34.93,34.84,34.88,23500.0,34.2209,34.2896,34.2013,34.2405,23500.0
2014-08-11 10:30:00,34.88,34.88,34.81,34.81,30300.0,34.2405,34.2405,34.1718,34.1718,30300.0
2014-08-11 10:35:00,34.8,34.91,34.8,34.9,22700.0,34.162,34.27,34.162,34.2602,22700.0
2014-08-11 10:40:00,34.89,34.89,34.86,34.88,6200.0,34.2503,34.2503,34.2209,34.2405,6200.0
2014-08-11 10:45:00,34.88,34.91,34.86,34.86,11600.0,34.2405,34.27,34.2209,34.2209,11600.0
2014-08-11 10:50:00,34.86,34.9,34.83,34.89,15400.0,34.2209,34.2602,34.1914,34.2503,15400.0
2014-08-11 10:55:00,34.88,34.91,34.84,34.9,20100.0,34.2405,34.27,34.2013,34.2602,20100.0
2014-08-11 11:00:00,34.9,34.9,34.83,34.87,19700.0,34.2602,34.2602,34.1914,34.2307,19700.0
2014-08-11 11:05:00,34.87,34.94,34.87,34.91,13400.0,34.2307,34.2994,34.2307,34.27,13400.0
2014-08-11 11:10:00,34.9,35.03,34.9,34.96,29000.0,34.2602,34.3878,34.2602,34.3191,29000.0
2014-08-11 11:15:00,34.97,34.98,34.93,34.97,14200.0,34.3289,34.3387,34.2896,34.3289,14200.0
2014-08-11 11:20:00,34.97,34.97,34.93,34.95,6700.0,34.3289,34.3289,34.2896,34.3092,6700.0
2014-08-11 11:25:00,34.95,34.95,34.92,34.92,4300.0,34.3092,34.3092,34.2798,34.2798,4300.0
2014-08-11 11:30:00,34.92,34.97,34.92,34.97,18000.0,34.2798,34.3289,34.2798,34.3289,18000.0
2014-08-11 11:35:00,34.96,34.98,34.96,34.97,9900.0,34.3191,34.3387,34.3191,34.3289,9900.0
2014-08-11 11:40:00,34.97,35.04,34.97,35.04,14900.0,34.3289,34.3976,34.3289,34.3976,14900.0
2014-08-11 11:45:00,35.04,35.05,34.99,35.01,5700.0,34.3976,34.4074,34.3485,34.3681,5700.0
2014-08-11 11:50:00,35.01,35.02,34.98,35.0,10800.0,34.3681,34.378,34.3387,34.3583,10800.0
2014-08-11 11:55:00,35.01,35.02,34.98,35.0,4700.0,34.3681,34.378,34.3387,34.3583,4700.0
2014-08-11 12:00:00,34.99,34.99,34.94,34.94,14700.0,34.3485,34.3485,34.2994,34.2994,14700.0
2014-08-11 12:05:00,34.95,34.97,34.91,34.95,15900.0,34.3092,34.3289,34.27,34.3092,15900.0
2014-08-11 12:10:00,34.95,34.96,34.95,34.95,7300.0,34.3092,34.3191,34.3092,34.3092,7300.0
2014-08-11 12:15:00,34.95,34.96,34.94,34.95,7100.0,34.3092,34.3191,34.2994,34.3092,7100.0
2014-08-11 12:20:00,34.96,35.0,34.95,34.99,9500.0,34.3191,34.3583,34.3092,34.3485,9500.0
2014-08-11 12:25:00,34.99,35.0,34.98,34.98,6600.0,34.3485,34.3583,34.3387,34.3387,6600.0
2014-08-11 12:30:00,34.98,34.99,34.97,34.99,7300.0,34.3387,34.3485,34.3289,34.3485,7300.0
2014-08-11 12:35:00,34.99,35.03,34.99,35.01,9800.0,34.3485,34.3878,34.3485,34.3681,9800.0
2014-08-11 12:40:00,35.0,35.02,34.99,35.0,10700.0,34.3583,34.378,34.3485,34.3583,10700.0
2014-08-11 12:45:00,35.0,35.01,34.99,35.01,17000.0,34.3583,34.3681,34.3485,34.3681,17000.0
2014-08-11 12:50:00,35.0,35.03,35.0,35.02,11900.0,34.3583,34.3878,34.3583,34.378,11900.0
2014-08-11 12:55:00,35.02,35.04,35.0,35.0,7300.0,34.378,34.3976,34.3583,34.3583,7300.0
2014-08-11 13:00:00,35.0,35.0,34.99,35.0,3800.0,34.3583,34.3583,34.3485,34.3583,3800.0
2014-08-11 13:05:00,35.0,35.01,34.94,34.95,20500.0,34.3583,34.3681,34.2994,34.3092,20500.0
2014-08-11 13:10:00,34.95,34.97,34.94,34.97,4500.0,34.3092,34.3289,34.2994,34.3289,4500.0
2014-08-11 13:15:00,34.96,34.96,34.94,34.96,6000.0,34.3191,34.3191,34.2994,34.3191,6000.0
2014-08-11 13:20:00,34.97,34.97,34.94,34.95,5500.0,34.3289,34.3289,34.2994,34.3092,5500.0
2014-08-11 13:25:00,34.95,34.95,34.94,34.95,8200.0,34.3092,34.3092,34.2994,34.3092,8200.0
2014-08-11 13:30:00,34.95,34.95,34.91,34.93,16000.0,34.3092,34.3092,34.27,34.2896,16000.0
2014-08-11 13:35:00,34.93,34.95,34.92,34.95,16500.0,34.2896,34.3092,34.2798,34.3092,16500.0
2014-08-11 13:40:00,34.95,34.96,34.93,34.95,14800.0,34.3092,34.3191,34.2896,34.3092,14800.0
2014-08-11 13:45:00,34.95,34.95,34.94,34.95,10200.0,34.3092,34.3092,34.2994,34.3092,10200.0
2014-08-11 13:50:00,34.95,34.97,34.91,34.94,26400.0,34.3092,34.3289,34.27,34.2994,26400.0
2014-08-11 13:55:00,34.93,34.95,34.9,34.92,30400.0,34.2896,34.3092,34.2602,34.2798,30400.0
2014-08-11 14:00:00,34.91,34.93,34.89,34.92,18500.0,34.27,34.2896,34.2503,34.2798,18500.0
2014-08-11 14:05:00,34.93,34.94,34.93,34.93,12500.0,34.2896,34.2994,34.2896,34.2896,12500.0
2014-08-11 14:10:00,34.93,34.93,34.9,34.9,9600.0,34.2896,34.2896,34.2602,34.2602,9600.0
2014-08-11 14:15:00,34.9,34.91,34.85,34.86,93500.0,34.2602,34.27,34.2111,34.2209,93500.0
2014-08-11 14:20:00,34.86,34.86,34.79,34.8,42900.0,34.2209,34.2209,34.1522,34.162,42900.0
2014-08-11 14:25:00,34.81,34.83,34.73,34.73,27600.0,34.1718,34.1914,34.0933,34.0933,27600.0
2014-08-11 14:30:00,34.73,34.76,34.7,34.74,24100.0,34.0933,34.1227,34.0638,34.1031,24100.0
2014-08-11 14:35:00,34.74,34.78,34.74,34.78,37500.0,34.1031,34.1424,34.1031,34.1424,37500.0
2014-08-11 14:40:00,34.78,34.8,34.74,34.76,28900.0,34.1424,34.162,34.1031,34.1227,28900.0
2014-08-11 14:45:00,34.75,34.75,34.72,34.73,16800.0,34.1129,34.1129,34.0835,34.0933,16800.0
2014-08-11 14:50:00,34.72,34.73,34.68,34.69,12200.0,34.0835,34.0933,34.0442,34.054,12200.0
2014-08-11 14:55:00,34.69,34.71,34.65,34.65,29700.0,34.054,34.0736,34.0147,34.0147,29700.0
2014-08-11 15:00:00,34.65,34.68,34.63,34.68,40700.0,34.0147,34.0442,33.9951,34.0442,40700.0
2014-08-11 15:05:00,34.67,34.67,34.64,34.65,30600.0,34.0344,34.0344,34.0049,34.0147,30600.0
2014-08-11 15:10:00,34.64,34.69,34.64,34.69,24200.0,34.0049,34.054,34.0049,34.054,24200.0
2014-08-11 15:15:00,34.69,34.71,34.65,34.65,15700.0,34.054,34.0736,34.0147,34.0147,15700.0
2014-08-11 15:20:00,34.65,34.65,34.62,34.65,23600.0,34.0147,34.0147,33.9853,34.0147,23600.0
2014-08-11 15:25:00,34.64,34.65,34.61,34.61,15400.0,34.0049,34.0147,33.9755,33.9755,15400.0
2014-08-11 15:30:00,34.61,34.68,34.61,34.67,18600.0,33.9755,34.0442,33.9755,34.0344,18600.0
2014-08-11 15:35:00,34.68,34.69,34.65,34.67,16300.0,34.0442,34.054,34.0147,34.0344,16300.0
2014-08-11 15:40:00,34.67,34.67,34.61,34.62,26700.0,34.0344,34.0344,33.9755,33.9853,26700.0
2014-08-11 15:45:00,34.61,34.62,34.59,34.59,24700.0,33.9755,33.9853,33.9558,33.9558,24700.0
2014-08-11 15:50:00,34.6,34.63,34.58,34.63,73300.0,33.9657,33.9951,33.946,33.9951,73300.0
2014-08-11 15:55:00,34.63,34.65,34.62,34.64,35800.0,33.9951,34.0147,33.9853,34.0049,35800.0
2014-08-12 09:30:00,34.65,34.78,34.65,34.75,26300.0,34.0147,34.1424,34.0147,34.1129,26300.0
2014-08-12 09:35:00,34.76,34.82,34.75,34.8,9100.0,34.1227,34.1816,34.1129,34.162,9100.0
2014-08-12 09:40:00,34.83,34.92,34.82,34.89,17900.0,34.1914,34.2798,34.1816,34.2503,17900.0
2014-08-12 09:45:00,34.91,34.96,34.84,34.92,10600.0,34.27,34.3191,34.2013,34.2798,10600.0
2014-08-12 09:50:00,34.91,34.91,34.81,34.83,4200.0,34.27,34.27,34.1718,34.1914,4200.0
2014-08-12 09:55:00,34.82,34.87,34.81,34.86,9300.0,34.1816,34.2307,34.1718,34.2209,9300.0
2014-08-12 10:00:00,34.87,34.88,34.79,34.88,13100.0,34.2307,34.2405,34.1522,34.2405,13100.0
2014-08-12 10:05:00,34.88,34.89,34.8,34.84,15300.0,34.2405,34.2503,34.162,34.2013,15300.0
2014-08-12 10:10:00,34.84,34.89,34.83,34.88,19200.0,34.2013,34.2503,34.1914,34.2405,19200.0
2014-08-12 10:15:00,34.89,34.92,34.85,34.86,19500.0,34.2503,34.2798,34.2111,34.2209,19500.0
2014-08-12 10:20:00,34.85,34.88,34.84,34.88,7500.0,34.2111,34.2405,34.2013,34.2405,7500.0
2014-08-12 10:25:00,34.88,34.88,34.82,34.86,14100.0,34.2405,34.2405,34.1816,34.2209,14100.0
2014-08-12 10:30:00,34.86,34.87,34.81,34.87,17400.0,34.2209,34.2307,34.1718,34.2307,17400.0
2014-08-12 10:35:00,34.88,34.88,34.84,34.85,6800.0,34.2405,34.2405,34.2013,34.2111,6800.0
2014-08-12 10:40:00,34.84,34.88,34.79,34.79,11400.0,34.2013,34.2405,34.1522,34.1522,11400.0
2014-08-12 10:45:00,34.78,34.79,34.75,34.75,4500.0,34.1424,34.1522,34.1129,34.1129,4500.0
2014-08-12 10:50:00,34.76,34.77,34.74,34.75,4200.0,34.1227,34.1325,34.1031,34.1129,4200.0
2014-08-12 10:55:00,34.75,34.77,34.75,34.76,6400.0,34.1129,34.1325,34.1129,34.1227,6400.0
2014-08-12 11:00:00,34.75,34.75,34.68,34.7,14000.0,34.1129,34.1129,34.0442,34.0638,14000.0
2014-08-12 11:05:00,34.7,34.7,34.63,34.63,15400.0,34.0638,34.0638,33.9951,33.9951,15400.0
2014-08-12 11:10:00,34.64,34.68,34.64,34.68,4500.0,34.0049,34.0442,34.0049,34.0442,4500.0
2014-08-12 11:15:00,34.68,34.69,34.66,34.67,5000.0,34.0442,34.054,34.0246,34.0344,5000.0
2014-08-12 11:20:00,34.67,34.67,34.65,34.67,4000.0,34.0344,34.0344,34.0147,34.0344,4000.0
2014-08-12 11:25:00,34.67,34.67,34.66,34.66,4800.0,34.0344,34.0344,34.0246,34.0246,4800.0
2014-08-12 11:30:00,34.67,34.67,34.63,34.63,8200.0,34.0344,34.0344,33.9951,33.9951,8200.0
2014-08-12 11:35:00,34.63,34.63,34.61,34.61,6800.0,33.9951,33.9951,33.9755,33.9755,6800.0
2014-08-12 11:40:00,34.61,34.61,34.57,34.58,6500.0,33.9755,33.9755,33.9362,33.946,6500.0
2014-08-12 11:45:00,34.58,34.63,34.58,34.61,3900.0,33.946,33.9951,33.946,33.9755,3900.0
2014-08-12 11:50:00,34.62,34.62,34.61,34.62,2600.0,33.9853,33.9853,33.9755,33.9853,2600.0
2014-08-12 11:55:00,34.61,34.61,34.59,34.6,1600.0,33.9755,33.9755,33.9558,33.9657,1600.0
2014-08-12 12:00:00,34.6,34.6,34.57,34.59,5000.0,33.9657,33.9657,33.9362,33.9558,5000.0
2014-08-12 12:05:00,34.59,34.59,34.57,34.58,2100.0,33.9558,33.9558,33.9362,33.946,2100.0
2014-08-12 12:10:00,34.58,34.6,34.58,34.6,2600.0,33.946,33.9657,33.946,33.9657,2600.0
2014-08-12 12:15:00,34.61,34.61,34.59,34.59,8400.0,33.9755,33.9755,33.9558,33.9558,8400.0
2014-08-12 12:20:00,34.59,34.59,34.58,34.59,6900.0,33.9558,33.9558,33.946,33.9558,6900.0
2014-08-12 12:25:00,34.6,34.6,34.58,34.59,4800.0,33.9657,33.9657,33.946,33.9558,4800.0
2014-08-12 12:30:00,34.58,34.6,34.58,34.59,3500.0,33.946,33.9657,33.946,33.9558,3500.0
2014-08-12 12:35:00,34.6,34.65,34.6,34.63,4800.0,33.9657,34.0147,33.9657,33.9951,4800.0
2014-08-12 12:40:00,34.63,34.66,34.62,34.65,5600.0,33.9951,34.0246,33.9853,34.0147,5600.0
2014-08-12 12:45:00,34.65,34.66,34.64,34.64,3200.0,34.0147,34.0246,34.0049,34.0049,3200.0
2014-08-12 12:50:00,34.64,34.67,34.63,34.67,16900.0,34.0049,34.0344,33.9951,34.0344,16900.0
2014-08-12 12:55:00,34.68,34.69,34.64,34.64,10500.0,34.0442,34.054,34.0049,34.0049,10500.0
2014-08-12 13:00:00,34.64,34.68,34.64,34.67,8500.0,34.0049,34.0442,34.0049,34.0344,8500.0
2014-08-12 13:05:00,34.66,34.68,34.64,34.67,10600.0,34.0246,34.0442,34.0049,34.0344,10600.0
2014-08-12 13:10:00,34.67,34.69,34.66,34.67,10000.0,34.0344,34.054,34.0246,34.0344,10000.0
2014-08-12 13:15:00,34.66,34.69,34.65,34.68,4700.0,34.0246,34.054,34.0147,34.0442,4700.0
2014-08-12 13:20:00,34.69,34.69,34.62,34.62,8200.0,34.054,34.054,33.9853,33.9853,8200.0
2014-08-12 13:25:00,34.62,34.64,34.61,34.63,5000.0,33.9853,34.0049,33.9755,33.9951,5000.0
2014-08-12 13:30:00,34.62,34.62,34.55,34.55,12300.0,33.9853,33.9853,33.9166,33.9166,12300.0
2014-08-12 13:35:00,34.54,34.54,34.51,34.53,5200.0,33.9068,33.9068,33.8773,33.8969,5200.0
2014-08-12 13:40:00,34.53,34.56,34.53,34.56,3900.0,33.8969,33.9264,33.8969,33.9264,3900.0
2014-08-12 13:45:00,34.56,34.56,34.54,34.55,6900.0,33.9264,33.9264,33.9068,33.9166,6900.0
2014-08-12 13:50:00,34.55,34.57,34.54,34.57,2100.0,33.9166,33.9362,33.9068,33.9362,2100.0
2014-08-12 13:55:00,34.56,34.57,34.53,34.55,7200.0,33.9264,33.9362,33.8969,33.9166,7200.0
2014-08-12 14:00:00,34.55,34.55,34.52,34.54,8600.0,33.9166,33.9166,33.8871,33.9068,8600.0
2014-08-12 14:05:00,34.54,34.54,34.47,34.47,10300.0,33.9068,33.9068,33.838,33.838,10300.0
2014-08-12 14:10:00,34.47,34.47,34.41,34.44,27400.0,33.838,33.838,33.7791,33.8086,27400.0
2014-08-12 14:15:00,34.42,34.46,34.42,34.45,8600.0,33.789,33.8282,33.789,33.8184,8600.0
2014-08-12 14:20:00,34.46,34.47,34.44,34.46,10100.0,33.8282,33.838,33.8086,33.8282,10100.0
2014-08-12 14:25:00,34.46,34.5,34.45,34.46,19600.0,33.8282,33.8675,33.8184,33.8282,19600.0
2014-08-12 14:30:00,34.45,34.46,34.44,34.45,2900.0,33.8184,33.8282,33.8086,33.8184,2900.0
2014-08-12 14:35:00,34.46,34.51,34.46,34.5,2800.0,33.8282,33.8773,33.8282,33.8675,2800.0
2014-08-12 14:40:00,34.5,34.52,34.48,34.49,18700.0,33.8675,33.8871,33.8479,33.8577,18700.0
2014-08-12 14:45:00,34.49,34.52,34.46,34.49,16200.0,33.8577,33.8871,33.8282,33.8577,16200.0
2014-08-12 14:50:00,34.49,34.52,34.49,34.5,5800.0,33.8577,33.8871,33.8577,33.8675,5800.0
2014-08-12 14:55:00,34.5,34.54,34.5,34.53,22300.0,33.8675,33.9068,33.8675,33.8969,22300.0
2014-08-12 15:00:00,34.52,34.53,34.48,34.48,7900.0,33.8871,33.8969,33.8479,33.8479,7900.0
2014-08-12 15:05:00,34.48,34.55,34.48,34.55,13200.0,33.8479,33.9166,33.8479,33.9166,13200.0
2014-08-12 15:10:00,34.55,34.55,34.51,34.51,17200.0,33.9166,33.9166,33.8773,33.8773,17200.0
2014-08-12 15:15:00,34.51,34.54,34.5,34.53,23400.0,33.8773,33.9068,33.8675,33.8969,23400.0
2014-08-12 15:20:00,34.54,34.57,34.53,34.56,14200.0,33.9068,33.9362,33.8969,33.9264,14200.0
2014-08-12 15:25:00,34.57,34.57,34.52,34.53,10200.0,33.9362,33.9362,33.8871,33.8969,10200.0
2014-08-12 15:30:00,34.52,34.56,34.52,34.56,14800.0,33.8871,33.9264,33.8871,33.9264,14800.0
2014-08-12 15:35:00,34.56,34.57,34.55,34.57,9900.0,33.9264,33.9362,33.9166,33.9362,9900.0
2014-08-12 15:40:00,34.57,34.62,34.57,34.6,17000.0,33.9362,33.9853,33.9362,33.9657,17000.0
2014-08-12 15:45:00,34.6,34.61,34.59,34.59,11300.0,33.9657,33.9755,33.9558,33.9558,11300.0
2014-08-12 15:50:00,34.59,34.59,34.54,34.54,30800.0,33.9558,33.9558,33.9068,33.9068,30800.0
2014-08-12 15:55:00,34.54,34.61,34.54,34.61,56300.0,33.9068,33.9755,33.9068,33.9755,56300.0
2014-08-13 09:30:00,34.8,34.87,34.79,34.86,19900.0,34.162,34.2307,34.1522,34.2209,19900.0
2014-08-13 09:35:00,34.84,34.85,34.73,34.74,7700.0,34.2013,34.2111,34.0933,34.1031,7700.0
2014-08-13 09:40:00,34.74,34.74,34.68,34.68,8700.0,34.1031,34.1031,34.0442,34.0442,8700.0
2014-08-13 09:45:00,34.67,34.67,34.63,34.63,3800.0,34.0344,34.0344,33.9951,33.9951,3800.0
2014-08-13 09:50:00,34.63,34.66,34.62,34.64,4000.0,33.9951,34.0246,33.9853,34.0049,4000.0
2014-08-13 09:55:00,34.65,34.65,34.63,34.63,800.0,34.0147,34.0147,33.9951,33.9951,800.0
2014-08-13 10:00:00,34.63,34.66,34.63,34.63,5300.0,33.9951,34.0246,33.9951,33.9951,5300.0
2014-08-13 10:05:00,34.62,34.67,34.62,34.63,4300.0,33.9853,34.0344,33.9853,33.9951,4300.0
2014-08-13 10:10:00,34.63,34.63,34.55,34.56,10000.0,33.9951,33.9951,33.9166,33.9264,10000.0
2014-08-13 10:15:00,34.57,34.62,34.57,34.62,2600.0,33.9362,33.9853,33.9362,33.9853,2600.0
2014-08-13 10:20:00,34.62,34.65,34.62,34.65,2500.0,33.9853,34.0147,33.9853,34.0147,2500.0
2014-08-13 10:25:00,34.66,34.68,34.64,34.64,4500.0,34.0246,34.0442,34.0049,34.0049,4500.0
2014-08-13 10:30:00,34.65,34.66,34.62,34.63,4100.0,34.0147,34.0246,33.9853,33.9951,4100.0
2014-08-13 10:35:00,34.63,34.68,34.63,34.68,3900.0,33.9951,34.0442,33.9951,34.0442,3900.0
2014-08-13 10:40:00,34.69,34.71,34.67,34.7,5400.0,34.054,34.0736,34.0344,34.0638,5400.0
2014-08-13 10:45:00,34.69,34.72,34.69,34.72,3200.0,34.054,34.0835,34.054,34.0835,3200.0
2014-08-13 10:50:00,34.72,34.73,34.68,34.73,16100.0,34.0835,34.0933,34.0442,34.0933,16100.0
2014-08-13 10:55:00,34.72,34.74,34.72,34.74,5400.0,34.0835,34.1031,34.0835,34.1031,5400.0
2014-08-13 11:00:00,34.75,34.84,34.75,34.83,20800.0,34.1129,34.2013,34.1129,34.1914,20800.0
2014-08-13 11:05:00,34.83,34.87,34.82,34.87,6300.0,34.1914,34.2307,34.1816,34.2307,6300.0
2014-08-13 11:10:00,34.88,34.92,34.88,34.89,7600.0,34.2405,34.2798,34.2405,34.2503,7600.0
2014-08-13 11:15:00,34.89,34.9,34.88,34.89,4500.0,34.2503,34.2602,34.2405,34.2503,4500.0
2014-08-13 11:20:00,34.89,34.89,34.87,34.88,4100.0,34.2503,34.2503,34.2307,34.2405,4100.0
2014-08-13 11:25:00,34.89,34.9,34.87,34.89,4000.0,34.2503,34.2602,34.2307,34.2503,4000.0
2014-08-13 11:30:00,34.88,34.88,34.84,34.85,6100.0,34.2405,34.2405,34.2013,34.2111,6100.0
2014-08-13 11:35:00,34.85,34.88,34.84,34.84,19200.0,34.2111,34.2405,34.2013,34.2013,19200.0
2014-08-13 11:40:00,34.83,34.83,34.76,34.82,32000.0,34.1914,34.1914,34.1227,34.1816,32000.0
2014-08-13 11:45:00,34.82,34.83,34.82,34.83,1700.0,34.1816,34.1914,34.1816,34.1914,1700.0
2014-08-13 11:50:00,34.83,34.85,34.83,34.84,8600.0,34.1914,34.2111,34.1914,34.2013,8600.0
2014-08-13 11:55:00,34.84,34.86,34.83,34.86,7300.0,34.2013,34.2209,34.1914,34.2209,7300.0
2014-08-13 12:00:00,34.86,34.87,34.84,34.85,3500.0,34.2209,34.2307,34.2013,34.2111,3500.0
2014-08-13 12:05:00,34.86,34.86,34.82,34.82,52800.0,34.2209,34.2209,34.1816,34.1816,52800.0
2014-08-13 12:10:00,34.82,34.84,34.81,34.83,9800.0,34.1816,34.2013,34.1718,34.1914,9800.0
2014-08-13 12:15:00,34.84,34.84,34.83,34.84,2400.0,34.2013,34.2013,34.1914,34.2013,2400.0
2014-08-13 12:20:00,34.84,34.86,34.82,34.86,10300.0,34.2013,34.2209,34.1816,34.2209,10300.0
2014-08-13 12:25:00,34.85,34.87,34.85,34.85,4300.0,34.2111,34.2307,34.2111,34.2111,4300.0
2014-08-13 12:30:00,34.86,34.87,34.85,34.85,3300.0,34.2209,34.2307,34.2111,34.2111,3300.0
2014-08-13 12:35:00,34.84,34.86,34.84,34.86,7600.0,34.2013,34.2209,34.2013,34.2209,7600.0
2014-08-13 12:40:00,34.87,34.87,34.85,34.85,3700.0,34.2307,34.2307,34.2111,34.2111,3700.0
2014-08-13 12:45:00,34.86,34.91,34.85,34.91,17600.0,34.2209,34.27,34.2111,34.27,17600.0
2014-08-13 12:50:00,34.91,34.91,34.88,34.88,7300.0,34.27,34.27,34.2405,34.2405,7300.0
2014-08-13 12:55:00,34.89,34.9,34.88,34.9,6300.0,34.2503,34.2602,34.2405,34.2602,6300.0
2014-08-13 13:00:00,34.89,34.91,34.88,34.91,6300.0,34.2503,34.27,34.2405,34.27,6300.0
2014-08-13 13:05:00,34.9,34.9,34.85,34.85,21100.0,34.2602,34.2602,34.2111,34.2111,21100.0
2014-08-13 13:10:00,34.84,34.85,34.83,34.84,20400.0,34.2013,34.2111,34.1914,34.2013,20400.0
2014-08-13 13:15:00,34.84,34.92,34.84,34.89,32300.0,34.2013,34.2798,34.2013,34.2503,32300.0
2014-08-13 13:20:00,34.89,34.9,34.88,34.88,7400.0,34.2503,34.2602,34.2405,34.2405,7400.0
2014-08-13 13:25:00,34.88,34.89,34.87,34.89,12000.0,34.2405,34.2503,34.2307,34.2503,12000.0
2014-08-13 13:30:00,34.88,34.89,34.88,34.89,2000.0,34.2405,34.2503,34.2405,34.2503,2000.0
2014-08-13 13:35:00,34.89,34.92,34.89,34.92,6100.0,34.2503,34.2798,34.2503,34.2798,6100.0
2014-08-13 13:40:00,34.92,34.94,34.92,34.93,7300.0,34.2798,34.2994,34.2798,34.2896,7300.0
2014-08-13 13:45:00,34.92,34.93,34.89,34.89,16100.0,34.2798,34.2896,34.2503,34.2503,16100.0
2014-08-13 13:50:00,34.89,34.89,34.87,34.88,25000.0,34.2503,34.2503,34.2307,34.2405,25000.0
2014-08-13 13:55:00,34.88,34.89,34.87,34.88,6100.0,34.2405,34.2503,34.2307,34.2405,6100.0
2014-08-13 14:00:00,34.87,34.9,34.87,34.87,27400.0,34.2307,34.2602,34.2307,34.2307,27400.0
2014-08-13 14:05:00,34.87,34.88,34.85,34.86,11300.0,34.2307,34.2405,34.2111,34.2209,11300.0
2014-08-13 14:10:00,34.86,34.87,34.85,34.86,9600.0,34.2209,34.2307,34.2111,34.2209,9600.0
2014-08-13 14:15:00,34.85,34.86,34.85,34.85,13800.0,34.2111,34.2209,34.2111,34.2111,13800.0
2014-08-13 14:20:00,34.86,34.87,34.85,34.87,9300.0,34.2209,34.2307,34.2111,34.2307,9300.0
2014-08-13 14:25:00,34.86,34.87,34.85,34.85,12100.0,34.2209,34.2307,34.2111,34.2111,12100.0
2014-08-13 14:30:00,34.85,34.87,34.85,34.86,3300.0,34.2111,34.2307,34.2111,34.2209,3300.0
2014-08-13 14:35:00,34.86,34.87,34.85,34.86,9400.0,34.2209,34.2307,34.2111,34.2209,9400.0
2014-08-13 14:40:00,34.86,34.87,34.86,34.87,6500.0,34.2209,34.2307,34.2209,34.2307,6500.0
2014-08-13 14:45:00,34.87,34.88,34.86,34.88,7200.0,34.2307,34.2405,34.2209,34.2405,7200.0
2014-08-13 14:50:00,34.87,34.88,34.87,34.88,2500.0,34.2307,34.2405,34.2307,34.2405,2500.0
2014-08-13 14:55:00,34.88,34.88,34.87,34.88,7400.0,34.2405,34.2405,34.2307,34.2405,7400.0
2014-08-13 15:00:00,34.87,34.9,34.87,34.89,12600.0,34.2307,34.2602,34.2307,34.2503,12600.0
2014-08-13 15:05:00,34.89,34.91,34.89,34.9,7800.0,34.2503,34.27,34.2503,34.2602,7800.0
2014-08-13 15:10:00,34.89,34.89,34.88,34.88,9400.0,34.2503,34.2503,34.2405,34.2405,9400.0
2014-08-13 15:15:00,34.88,34.88,34.85,34.87,7800.0,34.2405,34.2405,34.2111,34.2307,7800.0
2014-08-13 15:20:00,34.86,34.88,34.86,34.86,21000.0,34.2209,34.2405,34.2209,34.2209,21000.0
2014-08-13 15:25:00,34.86,34.87,34.85,34.85,5900.0,34.2209,34.2307,34.2111,34.2111,5900.0
2014-08-13 15:30:00,34.86,34.86,34.84,34.86,32800.0,34.2209,34.2209,34.2013,34.2209,32800.0
2014-08-13 15:35:00,34.86,34.86,34.84,34.84,12700.0,34.2209,34.2209,34.2013,34.2013,12700.0
2014-08-13 15:40:00,34.85,34.88,34.84,34.87,11000.0,34.2111,34.2405,34.2013,34.2307,11000.0
2014-08-13 15:45:00,34.87,34.88,34.86,34.86,16900.0,34.2307,34.2405,34.2209,34.2209,16900.0
2014-08-13 15:50:00,34.87,34.87,34.85,34.87,39600.0,34.2307,34.2307,34.2111,34.2307,39600.0
2014-08-13 15:55:00,34.86,34.87,34.84,34.87,50100.0,34.2209,34.2307,34.2013,34.2307,50100.0
2014-08-14 09:30:00,34.99,35.01,34.87,34.98,28500.0,34.3485,34.3681,34.2307,34.3387,28500.0
2014-08-14 09:35:00,34.99,35.01,34.98,35.0,5100.0,34.3485,34.3681,34.3387,34.3583,5100.0
2014-08-14 09:40:00,35.0,35.02,34.96,35.0,7100.0,34.3583,34.378,34.3191,34.3583,7100.0
2014-08-14 09:45:00,35.01,35.01,34.95,34.96,10000.0,34.3681,34.3681,34.3092,34.3191,10000.0
2014-08-14 09:50:00,34.97,34.99,34.95,34.98,8500.0,34.3289,34.3485,34.3092,34.3387,8500.0
2014-08-14 09:55:00,34.99,35.01,34.97,34.97,5800.0,34.3485,34.3681,34.3289,34.3289,5800.0
2014-08-14 10:00:00,34.97,35.0,34.94,34.95,32100.0,34.3289,34.3583,34.2994,34.3092,32100.0
2014-08-14 10:05:00,34.95,34.96,34.91,34.91,8700.0,34.3092,34.3191,34.27,34.27,8700.0
2014-08-14 10:10:00,34.92,34.96,34.92,34.93,12800.0,34.2798,34.3191,34.2798,34.2896,12800.0
2014-08-14 10:15:00,34.92,34.94,34.9,34.9,64300.0,34.2798,34.2994,34.2602,34.2602,64300.0
2014-08-14 10:20:00,34.9,34.92,34.9,34.92,9000.0,34.2602,34.2798,34.2602,34.2798,9000.0
2014-08-14 10:25:00,34.92,34.92,34.89,34.9,6300.0,34.2798,34.2798,34.2503,34.2602,6300.0
2014-08-14 10:30:00,34.9,34.91,34.87,34.87,10900.0,34.2602,34.27,34.2307,34.2307,10900.0
2014-08-14 10:35:00,34.87,34.88,34.85,34.85,6300.0,34.2307,34.2405,34.2111,34.2111,6300.0
2014-08-14 10:40:00,34.86,34.91,34.86,34.91,6700.0,34.2209,34.27,34.2209,34.27,6700.0
2014-08-14 10:45:00,34.91,34.91,34.89,34.9,5900.0,34.27,34.27,34.2503,34.2602,5900.0
2014-08-14 10:50:00,34.89,34.89,34.86,34.87,4800.0,34.2503,34.2503,34.2209,34.2307,4800.0
2014-08-14 10:55:00,34.87,34.91,34.87,34.91,32600.0,34.2307,34.27,34.2307,34.27,32600.0
2014-08-14 11:00:00,34.91,34.91,34.89,34.9,4700.0,34.27,34.27,34.2503,34.2602,4700.0
2014-08-14 11:05:00,34.9,34.91,34.89,34.9,5100.0,34.2602,34.27,34.2503,34.2602,5100.0
2014-08-14 11:10:00,34.9,34.9,34.87,34.87,18100.0,34.2602,34.2602,34.2307,34.2307,18100.0
2014-08-14 11:15:00,34.87,34.88,34.85,34.87,6900.0,34.2307,34.2405,34.2111,34.2307,6900.0
2014-08-14 11:20:00,34.87,34.89,34.86,34.89,9700.0,34.2307,34.2503,34.2209,34.2503,9700.0
2014-08-14 11:25:00,34.88,34.9,34.86,34.89,10500.0,34.2405,34.2602,34.2209,34.2503,10500.0
2014-08-14 11:30:00,34.9,34.93,34.9,34.92,10700.0,34.2602,34.2896,34.2602,34.2798,10700.0
2014-08-14 11:35:00,34.91,34.91,34.9,34.9,7600.0,34.27,34.27,34.2602,34.2602,7600.0
2014-08-14 11:40:00,34.9,34.9,34.89,34.89,1600.0,34.2602,34.2602,34.2503,34.2503,1600.0
2014-08-14 11:45:00,34.9,34.91,34.89,34.9,6500.0,34.2602,34.27,34.2503,34.2602,6500.0
2014-08-14 11:50:00,34.9,34.92,34.9,34.91,7300.0,34.2602,34.2798,34.2602,34.27,7300.0
2014-08-14 11:55:00,34.91,34.93,34.91,34.93,9100.0,34.27,34.2896,34.27,34.2896,9100.0
2014-08-14 12:00:00,34.93,34.93,34.9,34.9,41400.0,34.2896,34.2896,34.2602,34.2602,41400.0
2014-08-14 12:05:00,34.91,34.91,34.9,34.91,4600.0,34.27,34.27,34.2602,34.27,4600.0
2014-08-14 12:10:00,34.91,34.92,34.91,34.91,4500.0,34.27,34.2798,34.27,34.27,4500.0
2014-08-14 12:15:00,34.91,34.92,34.91,34.91,4900.0,34.27,34.2798,34.27,34.27,4900.0
2014-08-14 12:20:00,34.92,34.92,34.9,34.91,16600.0,34.2798,34.2798,34.2602,34.27,16600.0
2014-08-14 12:25:00,34.91,34.95,34.9,34.95,37300.0,34.27,34.3092,34.2602,34.3092,37300.0
2014-08-14 12:30:00,34.95,34.99,34.95,34.97,9000.0,34.3092,34.3485,34.3092,34.3289,9000.0
2014-08-14 12:35:00,34.98,34.98,34.96,34.96,4000.0,34.3387,34.3387,34.3191,34.3191,4000.0
2014-08-14 12:40:00,34.96,35.0,34.96,35.0,5000.0,34.3191,34.3583,34.3191,34.3583,5000.0
2014-08-14 12:45:00,35.0,35.0,34.99,35.0,1600.0,34.3583,34.3583,34.3485,34.3583,1600.0
2014-08-14 12:50:00,35.0,35.05,35.0,35.03,11800.0,34.3583,34.4074,34.3583,34.3878,11800.0
2014-08-14 12:55:00,35.03,35.06,35.03,35.06,5000.0,34.3878,34.4172,34.3878,34.4172,5000.0
2014-08-14 13:00:00,35.06,35.08,35.06,35.08,6700.0,34.4172,34.4369,34.4172,34.4369,6700.0
2014-08-14 13:05:00,35.07,35.09,35.07,35.09,3900.0,34.427,34.4467,34.427,34.4467,3900.0
2014-08-14 13:10:00,35.09,35.12,35.09,35.12,4700.0,34.4467,34.4761,34.4467,34.4761,4700.0
2014-08-14 13:15:00,35.12,35.14,35.11,35.14,6900.0,34.4761,34.4958,34.4663,34.4958,6900.0
2014-08-14 13:20:00,35.14,35.14,35.12,35.12,6800.0,34.4958,34.4958,34.4761,34.4761,6800.0
2014-08-14 13:25:00,35.13,35.13,35.11,35.12,5000.0,34.4859,34.4859,34.4663,34.4761,5000.0
2014-08-14 13:30:00,35.11,35.12,35.09,35.09,7900.0,34.4663,34.4761,34.4467,34.4467,7900.0
2014-08-14 13:35:00,35.09,35.1,35.09,35.09,3200.0,34.4467,34.4565,34.4467,34.4467,3200.0
2014-08-14 13:40:00,35.09,35.1,35.03,35.04,71000.0,34.4467,34.4565,34.3878,34.3976,71000.0
2014-08-14 13:45:00,35.04,35.06,34.98,35.04,59500.0,34.3976,34.4172,34.3387,34.3976,59500.0
2014-08-14 13:50:00,35.03,35.05,35.01,35.03,13500.0,34.3878,34.4074,34.3681,34.3878,13500.0
2014-08-14 13:55:00,35.03,35.06,34.99,35.05,31100.0,34.3878,34.4172,34.3485,34.4074,31100.0
2014-08-14 14:00:00,35.05,35.08,35.05,35.06,29300.0,34.4074,34.4369,34.4074,34.4172,29300.0
2014-08-14 14:05:00,35.05,35.08,35.01,35.07,36900.0,34.4074,34.4369,34.3681,34.427,36900.0
2014-08-14 14:10:00,35.06,35.08,35.04,35.06,23500.0,34.4172,34.4369,34.3976,34.4172,23500.0
2014-08-14 14:15:00,35.05,35.06,35.04,35.04,5200.0,34.4074,34.4172,34.3976,34.3976,5200.0
2014-08-14 14:20:00,35.04,35.04,35.03,35.04,1900.0,34.3976,34.3976,34.3878,34.3976,1900.0
2014-08-14 14:25:00,35.03,35.06,35.03,35.04,21900.0,34.3878,34.4172,34.3878,34.3976,21900.0
2014-08-14 14:30:00,35.04,35.05,35.03,35.04,11200.0,34.3976,34.4074,34.3878,34.3976,11200.0
2014-08-14 14:35:00,35.05,35.06,35.05,35.05,7600.0,34.4074,34.4172,34.4074,34.4074,7600.0
2014-08-14 14:40:00,35.05,35.06,35.0,35.0,20900.0,34.4074,34.4172,34.3583,34.3583,20900.0
2014-08-14 14:45:00,35.01,35.02,35.0,35.01,25400.0,34.3681,34.378,34.3583,34.3681,25400.0
2014-08-14 14:50:00,35.02,35.04,35.02,35.04,20300.0,34.378,34.3976,34.378,34.3976,20300.0
2014-08-14 14:55:00,35.03,35.04,35.02,35.02,5100.0,34.3878,34.3976,34.378,34.378,5100.0
2014-08-14 15:00:00,35.03,35.04,35.02,35.04,7100.0,34.3878,34.3976,34.378,34.3976,7100.0
2014-08-14 15:05:00,35.04,35.04,35.0,35.0,45100.0,34.3976,34.3976,34.3583,34.3583,45100.0
2014-08-14 15:10:00,35.0,35.0,34.97,34.98,29100.0,34.3583,34.3583,34.3289,34.3387,29100.0
2014-08-14 15:15:00,34.98,34.99,34.98,34.98,11200.0,34.3387,34.3485,34.3387,34.3387,11200.0
2014-08-14 15:20:00,34.98,35.0,34.96,34.98,58000.0,34.3387,34.3583,34.3191,34.3387,58000.0
2014-08-14 15:25:00,34.98,34.99,34.97,34.98,9100.0,34.3387,34.3485,34.3289,34.3387,9100.0
2014-08-14 15:30:00,34.98,34.99,34.97,34.98,17900.0,34.3387,34.3485,34.3289,34.3387,17900.0
2014-08-14 15:35:00,34.98,35.0,34.98,34.98,20600.0,34.3387,34.3583,34.3387,34.3387,20600.0
2014-08-14 15:40:00,34.99,34.99,34.97,34.98,19000.0,34.3485,34.3485,34.3289,34.3387,19000.0
2014-08-14 15:45:00,34.97,34.98,34.96,34.97,33900.0,34.3289,34.3387,34.3191,34.3289,33900.0
2014-08-14 15:50:00,34.97,34.98,34.97,34.98,26100.0,34.3289,34.3387,34.3289,34.3387,26100.0
2014-08-14 15:55:00,34.98,34.98,34.96,34.97,73300.0,34.3387,34.3387,34.3191,34.3289,73300.0
2014-08-15 09:30:00,35.11,35.3,35.09,35.2,73900.0,34.4663,34.6528,34.4467,34.5547,73900.0
2014-08-15 09:35:00,35.18,35.24,35.13,35.21,14300.0,34.535,34.5939,34.4859,34.5645,14300.0
2014-08-15 09:40:00,35.19,35.23,35.16,35.19,22500.0,34.5448,34.5841,34.5154,34.5448,22500.0
2014-08-15 09:45:00,35.21,35.26,35.18,35.18,8500.0,34.5645,34.6136,34.535,34.535,8500.0
2014-08-15 09:50:00,35.17,35.25,35.17,35.25,5900.0,34.5252,34.6037,34.5252,34.6037,5900.0
2014-08-15 09:55:00,35.25,35.25,35.21,35.22,4500.0,34.6037,34.6037,34.5645,34.5743,4500.0
2014-08-15 10:00:00,35.23,35.25,35.2,35.21,7400.0,34.5841,34.6037,34.5547,34.5645,7400.0
2014-08-15 10:05:00,35.23,35.23,35.19,35.21,8100.0,34.5841,34.5841,34.5448,34.5645,8100.0
2014-08-15 10:10:00,35.21,35.23,35.2,35.2,4300.0,34.5645,34.5841,34.5547,34.5547,4300.0
2014-08-15 10:15:00,35.19,35.24,35.18,35.18,18800.0,34.5448,34.5939,34.535,34.535,18800.0
2014-08-15 10:20:00,35.19,35.22,35.17,35.18,23500.0,34.5448,34.5743,34.5252,34.535,23500.0
2014-08-15 10:25:00,35.19,35.22,35.19,35.21,1900.0,34.5448,34.5743,34.5448,34.5645,1900.0
2014-08-15 10:30:00,35.22,35.25,35.21,35.22,2100.0,34.5743,34.6037,34.5645,34.5743,2100.0
2014-08-15 10:35:00,35.21,35.24,35.21,35.23,5200.0,34.5645,34.5939,34.5645,34.5841,5200.0
2014-08-15 10:40:00,35.22,35.22,35.06,35.08,8200.0,34.5743,34.5743,34.4172,34.4369,8200.0
2014-08-15 10:45:00,35.05,35.07,34.96,34.97,15800.0,34.4074,34.427,34.3191,34.3289,15800.0
2014-08-15 10:50:00,34.96,34.96,34.82,34.86,16400.0,34.3191,34.3191,34.1816,34.2209,16400.0
2014-08-15 10:55:00,34.86,34.86,34.75,34.86,14400.0,34.2209,34.2209,34.1129,34.2209,14400.0
2014-08-15 11:00:00,34.84,34.89,34.81,34.81,7000.0,34.2013,34.2503,34.1718,34.1718,7000.0
2014-08-15 11:05:00,34.8,34.86,34.78,34.84,5200.0,34.162,34.2209,34.1424,34.2013,5200.0
2014-08-15 11:10:00,34.84,34.9,34.84,34.87,4900.0,34.2013,34.2602,34.2013,34.2307,4900.0
2014-08-15 11:15:00,34.87,34.9,34.84,34.86,6500.0,34.2307,34.2602,34.2013,34.2209,6500.0
2014-08-15 11:20:00,34.84,34.84,34.8,34.83,9300.0,34.2013,34.2013,34.162,34.1914,9300.0
2014-08-15 11:25:00,34.82,34.84,34.8,34.82,8800.0,34.1816,34.2013,34.162,34.1816,8800.0
2014-08-15 11:30:00,34.83,34.83,34.78,34.79,7900.0,34.1914,34.1914,34.1424,34.1522,7900.0
2014-08-15 11:35:00,34.79,34.84,34.77,34.84,4200.0,34.1522,34.2013,34.1325,34.2013,4200.0
2014-08-15 11:40:00,34.83,34.83,34.79,34.8,8000.0,34.1914,34.1914,34.1522,34.162,8000.0
2014-08-15 11:45:00,34.8,34.81,34.75,34.76,4800.0,34.162,34.1718,34.1129,34.1227,4800.0
2014-08-15 11:50:00,34.75,34.75,34.64,34.64,7000.0,34.1129,34.1129,34.0049,34.0049,7000.0
2014-08-15 11:55:00,34.64,34.69,34.6,34.69,5100.0,34.0049,34.054,33.9657,34.054,5100.0
2014-08-15 12:00:00,34.67,34.67,34.61,34.67,7100.0,34.0344,34.0344,33.9755,34.0344,7100.0
2014-08-15 12:05:00,34.67,34.71,34.67,34.71,3100.0,34.0344,34.0736,34.0344,34.0736,3100.0
2014-08-15 12:10:00,34.72,34.72,34.68,34.7,4300.0,34.0835,34.0835,34.0442,34.0638,4300.0
2014-08-15 12:15:00,34.7,34.71,34.66,34.69,10400.0,34.0638,34.0736,34.0246,34.054,10400.0
2014-08-15 12:20:00,34.69,34.69,34.62,34.66,15500.0,34.054,34.054,33.9853,34.0246,15500.0
2014-08-15 12:25:00,34.68,34.71,34.67,34.69,13400.0,34.0442,34.0736,34.0344,34.054,13400.0
2014-08-15 12:30:00,34.68,34.71,34.67,34.68,13100.0,34.0442,34.0736,34.0344,34.0442,13100.0
2014-08-15 12:35:00,34.68,34.71,34.67,34.7,2500.0,34.0442,34.0736,34.0344,34.0638,2500.0
2014-08-15 12:40:00,34.7,34.73,34.69,34.73,2300.0,34.0638,34.0933,34.054,34.0933,2300.0
2014-08-15 12:45:00,34.72,34.72,34.69,34.69,2100.0,34.0835,34.0835,34.054,34.054,2100.0
2014-08-15 12:50:00,34.69,34.7,34.67,34.69,1900.0,34.054,34.0638,34.0344,34.054,1900.0
2014-08-15 12:55:00,34.69,34.7,34.65,34.66,3900.0,34.054,34.0638,34.0147,34.0246,3900.0
2014-08-15 13:00:00,34.65,34.65,34.6,34.6,8700.0,34.0147,34.0147,33.9657,33.9657,8700.0
2014-08-15 13:05:00,34.61,34.66,34.6,34.62,10700.0,33.9755,34.0246,33.9657,33.9853,10700.0
2014-08-15 13:10:00,34.63,34.64,34.6,34.6,10600.0,33.9951,34.0049,33.9657,33.9657,10600.0
2014-08-15 13:15:00,34.59,34.6,34.57,34.57,9700.0,33.9558,33.9657,33.9362,33.9362,9700.0
2014-08-15 13:20:00,34.56,34.6,34.56,34.58,4300.0,33.9264,33.9657,33.9264,33.946,4300.0
2014-08-15 13:25:00,34.58,34.59,34.57,34.59,3500.0,33.946,33.9558,33.9362,33.9558,3500.0
2014-08-15 13:30:00,34.58,34.58,34.56,34.57,5100.0,33.946,33.946,33.9264,33.9362,5100.0
2014-08-15 13:35:00,34.57,34.57,34.56,34.56,6600.0,33.9362,33.9362,33.9264,33.9264,6600.0
2014-08-15 13:40:00,34.56,34.59,34.55,34.57,8400.0,33.9264,33.9558,33.9166,33.9362,8400.0
2014-08-15 13:45:00,34.57,34.58,34.57,34.57,2600.0,33.9362,33.946,33.9362,33.9362,2600.0
2014-08-15 13:50:00,34.57,34.58,34.53,34.54,12900.0,33.9362,33.946,33.8969,33.9068,12900.0
2014-08-15 13:55:00,34.55,34.55,34.51,34.52,11700.0,33.9166,33.9166,33.8773,33.8871,11700.0
2014-08-15 14:00:00,34.52,34.57,34.52,34.57,4800.0,33.8871,33.9362,33.8871,33.9362,4800.0
2014-08-15 14:05:00,34.57,34.6,34.57,34.59,6500.0,33.9362,33.9657,33.9362,33.9558,6500.0
2014-08-15 14:10:00,34.59,34.63,34.58,34.6,10200.0,33.9558,33.9951,33.946,33.9657,10200.0
2014-08-15 14:15:00,34.61,34.63,34.61,34.61,4300.0,33.9755,33.9951,33.9755,33.9755,4300.0
2014-08-15 14:20:00,34.61,34.67,34.61,34.67,3400.0,33.9755,34.0344,33.9755,34.0344,3400.0
2014-08-15 14:25:00,34.68,34.73,34.68,34.71,16500.0,34.0442,34.0933,34.0442,34.0736,16500.0
2014-08-15 14:30:00,34.71,34.74,34.7,34.7,10700.0,34.0736,34.1031,34.0638,34.0638,10700.0
2014-08-15 14:35:00,34.69,34.71,34.65,34.66,14200.0,34.054,34.0736,34.0147,34.0246,14200.0
2014-08-15 14:40:00,34.67,34.73,34.67,34.71,17300.0,34.0344,34.0933,34.0344,34.0736,17300.0
2014-08-15 14:45:00,34.71,34.74,34.7,34.72,10300.0,34.0736,34.1031,34.0638,34.0835,10300.0
2014-08-15 14:50:00,34.73,34.73,34.67,34.67,12400.0,34.0933,34.0933,34.0344,34.0344,12400.0
2014-08-15 14:55:00,34.67,34.67,34.63,34.63,14600.0,34.0344,34.0344,33.9951,33.9951,14600.0
2014-08-15 15:00:00,34.63,34.66,34.61,34.61,12800.0,33.9951,34.0246,33.9755,33.9755,12800.0
2014-08-15 15:05:00,34.61,34.65,34.6,34.61,23400.0,33.9755,34.0147,33.9657,33.9755,23400.0
2014-08-15 15:10:00,34.6,34.63,34.6,34.6,23300.0,33.9657,33.9951,33.9657,33.9657,23300.0
2014-08-15 15:15:00,34.6,34.63,34.6,34.61,19900.0,33.9657,33.9951,33.9657,33.9755,19900.0
2014-08-15 15:20:00,34.6,34.62,34.58,34.58,16400.0,33.9657,33.9853,33.946,33.946,16400.0
2014-08-15 15:25:00,34.58,34.61,34.57,34.59,21100.0,33.946,33.9755,33.9362,33.9558,21100.0
2014-08-15 15:30:00,34.59,34.65,34.58,34.65,21200.0,33.9558,34.0147,33.946,34.0147,21200.0
2014-08-15 15:35:00,34.65,34.67,34.63,34.63,20900.0,34.0147,34.0344,33.9951,33.9951,20900.0
2014-08-15 15:40:00,34.63,34.63,34.59,34.59,25600.0,33.9951,33.9951,33.9558,33.9558,25600.0
2014-08-15 15:45:00,34.59,34.62,34.58,34.59,43900.0,33.9558,33.9853,33.946,33.9558,43900.0
2014-08-15 15:50:00,34.59,34.65,34.58,34.63,75000.0,33.9558,34.0147,33.946,33.9951,75000.0
2014-08-15 15:55:00,34.63,34.63,34.59,34.6,95300.0,33.9951,33.9951,33.9558,33.9657,95300.0
2014-08-18 09:30:00,34.81,35.01,34.81,35.01,20200.0,34.1718,34.3681,34.1718,34.3681,20200.0
2014-08-18 09:35:00,34.99,34.99,34.83,34.92,7800.0,34.3485,34.3485,34.1914,34.2798,7800.0
2014-08-18 09:40:00,34.92,34.95,34.88,34.91,26100.0,34.2798,34.3092,34.2405,34.27,26100.0
2014-08-18 09:45:00,34.91,35.02,34.91,34.95,17600.0,34.27,34.378,34.27,34.3092,17600.0
2014-08-18 09:50:00,34.95,34.97,34.9,34.96,16400.0,34.3092,34.3289,34.2602,34.3191,16400.0
2014-08-18 09:55:00,34.96,35.11,34.95,35.11,11000.0,34.3191,34.4663,34.3092,34.4663,11000.0
2014-08-18 10:00:00,35.11,35.13,35.02,35.03,20500.0,34.4663,34.4859,34.378,34.3878,20500.0
2014-08-18 10:05:00,35.02,35.07,35.02,35.07,4800.0,34.378,34.427,34.378,34.427,4800.0
2014-08-18 10:10:00,35.06,35.1,35.06,35.1,6700.0,34.4172,34.4565,34.4172,34.4565,6700.0
2014-08-18 10:15:00,35.1,35.11,35.07,35.1,12700.0,34.4565,34.4663,34.427,34.4565,12700.0
2014-08-18 10:20:00,35.09,35.1,35.09,35.09,9200.0,34.4467,34.4565,34.4467,34.4467,9200.0
2014-08-18 10:25:00,35.1,35.1,35.09,35.09,10400.0,34.4565,34.4565,34.4467,34.4467,10400.0
2014-08-18 10:30:00,35.1,35.12,35.09,35.11,3400.0,34.4565,34.4761,34.4467,34.4663,3400.0
2014-08-18 10:35:00,35.13,35.17,35.12,35.16,12700.0,34.4859,34.5252,34.4761,34.5154,12700.0
2014-08-18 10:40:00,35.17,35.18,35.12,35.14,9300.0,34.5252,34.535,34.4761,34.4958,9300.0
2014-08-18 10:45:00,35.15,35.17,35.13,35.13,8800.0,34.5056,34.5252,34.4859,34.4859,8800.0
2014-08-18 10:50:00,35.14,35.18,35.14,35.17,5200.0,34.4958,34.535,34.4958,34.5252,5200.0
2014-08-18 10:55:00,35.17,35.23,35.17,35.23,5700.0,34.5252,34.5841,34.5252,34.5841,5700.0
2014-08-18 11:00:00,35.23,35.25,35.18,35.18,6200.0,34.5841,34.6037,34.535,34.535,6200.0
2014-08-18 11:05:00,35.18,35.18,35.14,35.16,3900.0,34.535,34.535,34.4958,34.5154,3900.0
2014-08-18 11:10:00,35.16,35.18,35.12,35.13,13900.0,34.5154,34.535,34.4761,34.4859,13900.0
2014-08-18 11:15:00,35.13,35.16,35.13,35.16,2200.0,34.4859,34.5154,34.4859,34.5154,2200.0
2014-08-18 11:20:00,35.16,35.16,35.15,35.16,10500.0,34.5154,34.5154,34.5056,34.5154,10500.0
2014-08-18 11:25:00,35.16,35.17,35.13,35.15,9400.0,34.5154,34.5252,34.4859,34.5056,9400.0
2014-08-18 11:30:00,35.14,35.17,35.14,35.16,7700.0,34.4958,34.5252,34.4958,34.5154,7700.0
2014-08-18 11:35:00,35.17,35.18,35.17,35.17,3000.0,34.5252,34.535,34.5252,34.5252,3000.0
2014-08-18 11:40:00,35.17,35.19,35.15,35.15,8300.0,34.5252,34.5448,34.5056,34.5056,8300.0
2014-08-18 11:45:00,35.16,35.16,35.13,35.15,2500.0,34.5154,34.5154,34.4859,34.5056,2500.0
2014-08-18 11:50:00,35.15,35.17,35.14,35.14,3400.0,34.5056,34.5252,34.4958,34.4958,3400.0
2014-08-18 11:55:00,35.16,35.16,35.12,35.13,2100.0,34.5154,34.5154,34.4761,34.4859,2100.0
2014-08-18 12:00:00,35.14,35.16,35.14,35.16,1700.0,34.4958,34.5154,34.4958,34.5154,1700.0
2014-08-18 12:05:00,35.16,35.17,35.15,35.17,5100.0,34.5154,34.5252,34.5056,34.5252,5100.0
2014-08-18 12:10:00,35.18,35.19,35.18,35.18,2500.0,34.535,34.5448,34.535,34.535,2500.0
2014-08-18 12:15:00,35.19,35.21,35.18,35.19,30600.0,34.5448,34.5645,34.535,34.5448,30600.0
2014-08-18 12:20:00,35.2,35.2,35.18,35.19,12800.0,34.5547,34.5547,34.535,34.5448,12800.0
2014-08-18 12:25:00,35.19,35.19,35.14,35.14,12900.0,34.5448,34.5448,34.4958,34.4958,12900.0
2014-08-18 12:30:00,35.14,35.14,35.06,35.06,10900.0,34.4958,34.4958,34.4172,34.4172,10900.0
2014-08-18 12:35:00,35.06,35.07,35.06,35.06,4700.0,34.4172,34.427,34.4172,34.4172,4700.0
2014-08-18 12:40:00,35.06,35.06,35.05,35.06,3400.0,34.4172,34.4172,34.4074,34.4172,3400.0
2014-08-18 12:45:00,35.05,35.06,35.05,35.06,4200.0,34.4074,34.4172,34.4074,34.4172,4200.0
2014-08-18 12:50:00,35.06,35.07,35.04,35.04,6500.0,34.4172,34.427,34.3976,34.3976,6500.0
2014-08-18 12:55:00,35.05,35.07,35.04,35.06,4500.0,34.4074,34.427,34.3976,34.4172,4500.0
2014-08-18 13:00:00,35.07,35.09,35.06,35.06,6200.0,34.427,34.4467,34.4172,34.4172,6200.0
2014-08-18 13:05:00,35.05,35.07,35.04,35.07,6700.0,34.4074,34.427,34.3976,34.427,6700.0
2014-08-18 13:10:00,35.06,35.07,35.06,35.07,1600.0,34.4172,34.427,34.4172,34.427,1600.0
2014-08-18 13:15:00,35.06,35.06,35.04,35.04,3100.0,34.4172,34.4172,34.3976,34.3976,3100.0
2014-08-18 13:20:00,35.04,35.06,35.04,35.05,5000.0,34.3976,34.4172,34.3976,34.4074,5000.0
2014-08-18 13:25:00,35.04,35.06,35.02,35.05,7600.0,34.3976,34.4172,34.378,34.4074,7600.0
2014-08-18 13:30:00,35.04,35.07,35.04,35.07,1500.0,34.3976,34.427,34.3976,34.427,1500.0
2014-08-18 13:35:00,35.06,35.06,35.04,35.04,3900.0,34.4172,34.4172,34.3976,34.3976,3900.0
2014-08-18 13:40:00,35.05,35.05,35.04,35.05,2600.0,34.4074,34.4074,34.3976,34.4074,2600.0
2014-08-18 13:45:00,35.05,35.05,35.03,35.05,5900.0,34.4074,34.4074,34.3878,34.4074,5900.0
2014-08-18 13:50:00,35.05,35.06,35.02,35.02,9200.0,34.4074,34.4172,34.378,34.378,9200.0
2014-08-18 13:55:00,35.02,35.02,35.0,35.01,26200.0,34.378,34.378,34.3583,34.3681,26200.0
2014-08-18 14:00:00,35.02,35.02,35.0,35.01,9300.0,34.378,34.378,34.3583,34.3681,9300.0
2014-08-18 14:05:00,35.0,35.01,34.98,34.98,3500.0,34.3583,34.3681,34.3387,34.3387,3500.0
2014-08-18 14:10:00,34.98,35.02,34.98,35.02,3200.0,34.3387,34.378,34.3387,34.378,3200.0
2014-08-18 14:15:00,35.02,35.02,35.02,35.02,2300.0,34.378,34.378,34.378,34.378,2300.0
2014-08-18 14:20:00,35.01,35.02,35.01,35.02,8200.0,34.3681,34.378,34.3681,34.378,8200.0
2014-08-18 14:25:00,35.02,35.03,35.02,35.03,7300.0,34.378,34.3878,34.378,34.3878,7300.0
2014-08-18 14:30:00,35.04,35.04,35.02,35.03,8400.0,34.3976,34.3976,34.378,34.3878,8400.0
2014-08-18 14:35:00,35.03,35.03,35.01,35.01,6900.0,34.3878,34.3878,34.3681,34.3681,6900.0
2014-08-18 14:40:00,35.02,35.04,35.01,35.04,9700.0,34.378,34.3976,34.3681,34.3976,9700.0
2014-08-18 14:45:00,35.03,35.04,35.02,35.03,7000.0,34.3878,34.3976,34.378,34.3878,7000.0
2014-08-18 14:50:00,35.03,35.05,35.03,35.05,3900.0,34.3878,34.4074,34.3878,34.4074,3900.0
2014-08-18 14:55:00,35.05,35.09,35.04,35.09,5800.0,34.4074,34.4467,34.3976,34.4467,5800.0
2014-08-18 15:00:00,35.09,35.11,35.07,35.08,19800.0,34.4467,34.4663,34.427,34.4369,19800.0
2014-08-18 15:05:00,35.08,35.09,35.06,35.08,8300.0,34.4369,34.4467,34.4172,34.4369,8300.0
2014-08-18 15:10:00,35.09,35.1,35.08,35.09,9400.0,34.4467,34.4565,34.4369,34.4467,9400.0
2014-08-18 15:15:00,35.08,35.1,35.08,35.1,8900.0,34.4369,34.4565,34.4369,34.4565,8900.0
2014-08-18 15:20:00,35.09,35.11,35.09,35.09,11800.0,34.4467,34.4663,34.4467,34.4467,11800.0
2014-08-18 15:25:00,35.09,35.1,35.08,35.09,8000.0,34.4467,34.4565,34.4369,34.4467,8000.0
2014-08-18 15:30:00,35.09,35.1,35.08,35.09,9500.0,34.4467,34.4565,34.4369,34.4467,9500.0
2014-08-18 15:35:00,35.09,35.1,35.08,35.09,8100.0,34.4467,34.4565,34.4369,34.4467,8100.0
2014-08-18 15:40:00,35.1,35.1,35.07,35.08,10500.0,34.4565,34.4565,34.427,34.4369,10500.0
2014-08-18 15:45:00,35.09,35.13,35.09,35.13,29800.0,34.4467,34.4859,34.4467,34.4859,29800.0
2014-08-18 15:50:00,35.13,35.16,35.11,35.11,53000.0,34.4859,34.5154,34.4663,34.4663,53000.0
2014-08-18 15:55:00,35.11,35.14,35.11,35.13,42600.0,34.4663,34.4958,34.4663,34.4859,42600.0
2014-08-19 09:30:00,35.18,35.32,35.18,35.29,31400.0,34.535,34.6725,34.535,34.643,31400.0
2014-08-19 09:35:00,35.28,35.32,35.28,35.32,4900.0,34.6332,34.6725,34.6332,34.6725,4900.0
2014-08-19 09:40:00,35.32,35.35,35.23,35.26,9100.0,34.6725,34.7019,34.5841,34.6136,9100.0
2014-08-19 09:45:00,35.26,35.28,35.22,35.27,9300.0,34.6136,34.6332,34.5743,34.6234,9300.0
2014-08-19 09:50:00,35.27,35.29,35.26,35.26,8200.0,34.6234,34.643,34.6136,34.6136,8200.0
2014-08-19 09:55:00,35.27,35.32,35.27,35.32,10000.0,34.6234,34.6725,34.6234,34.6725,10000.0
2014-08-19 10:00:00,35.33,35.41,35.33,35.41,7500.0,34.6823,34.7608,34.6823,34.7608,7500.0
2014-08-19 10:05:00,35.41,35.41,35.38,35.39,14200.0,34.7608,34.7608,34.7314,34.7412,14200.0
2014-08-19 10:10:00,35.39,35.42,35.37,35.41,15700.0,34.7412,34.7706,34.7215,34.7608,15700.0
2014-08-19 10:15:00,35.41,35.42,35.39,35.42,10300.0,34.7608,34.7706,34.7412,34.7706,10300.0
2014-08-19 10:20:00,35.41,35.41,35.39,35.4,6300.0,34.7608,34.7608,34.7412,34.751,6300.0
2014-08-19 10:25:00,35.41,35.42,35.39,35.39,8600.0,34.7608,34.7706,34.7412,34.7412,8600.0
2014-08-19 10:30:00,35.39,35.4,35.33,35.33,30900.0,34.7412,34.751,34.6823,34.6823,30900.0
2014-08-19 10:35:00,35.32,35.33,35.29,35.29,16200.0,34.6725,34.6823,34.643,34.643,16200.0
2014-08-19 10:40:00,35.29,35.3,35.28,35.28,3700.0,34.643,34.6528,34.6332,34.6332,3700.0
2014-08-19 10:45:00,35.29,35.31,35.29,35.31,1700.0,34.643,34.6626,34.643,34.6626,1700.0
2014-08-19 10:50:00,35.3,35.34,35.29,35.32,6200.0,34.6528,34.6921,34.643,34.6725,6200.0
2014-08-19 10:55:00,35.33,35.35,35.33,35.35,2100.0,34.6823,34.7019,34.6823,34.7019,2100.0
2014-08-19 11:00:00,35.35,35.35,35.33,35.34,5700.0,34.7019,34.7019,34.6823,34.6921,5700.0
2014-08-19 11:05:00,35.34,35.36,35.33,35.35,8300.0,34.6921,34.7117,34.6823,34.7019,8300.0
2014-08-19 11:10:00,35.35,35.36,35.33,35.34,4000.0,34.7019,34.7117,34.6823,34.6921,4000.0
2014-08-19 11:15:00,35.34,35.34,35.32,35.33,3500.0,34.6921,34.6921,34.6725,34.6823,3500.0
2014-08-19 11:20:00,35.34,35.34,35.32,35.33,14500.0,34.6921,34.6921,34.6725,34.6823,14500.0
2014-08-19 11:25:00,35.33,35.33,35.31,35.33,9300.0,34.6823,34.6823,34.6626,34.6823,9300.0
2014-08-19 11:30:00,35.33,35.33,35.29,35.31,5500.0,34.6823,34.6823,34.643,34.6626,5500.0
2014-08-19 11:35:00,35.31,35.33,35.3,35.33,45000.0,34.6626,34.6823,34.6528,34.6823,45000.0
2014-08-19 11:40:00,35.33,35.34,35.33,35.33,5000.0,34.6823,34.6921,34.6823,34.6823,5000.0
2014-08-19 11:45:00,35.34,35.38,35.33,35.37,10700.0,34.6921,34.7314,34.6823,34.7215,10700.0
2014-08-19 11:50:00,35.37,35.38,35.35,35.38,7100.0,34.7215,34.7314,34.7019,34.7314,7100.0
2014-08-19 11:55:00,35.37,35.39,35.35,35.35,7400.0,34.7215,34.7412,34.7019,34.7019,7400.0
2014-08-19 12:00:00,35.35,35.38,35.35,35.35,5600.0,34.7019,34.7314,34.7019,34.7019,5600.0
2014-08-19 12:05:00,35.35,35.36,35.34,35.34,3700.0,34.7019,34.7117,34.6921,34.6921,3700.0
2014-08-19 12:10:00,35.35,35.37,35.34,35.35,10000.0,34.7019,34.7215,34.6921,34.7019,10000.0
2014-08-19 12:15:00,35.35,35.36,35.31,35.33,9400.0,34.7019,34.7117,34.6626,34.6823,9400.0
2014-08-19 12:20:00,35.33,35.33,35.32,35.33,3000.0,34.6823,34.6823,34.6725,34.6823,3000.0
2014-08-19 12:25:00,35.33,35.35,35.33,35.34,7900.0,34.6823,34.7019,34.6823,34.6921,7900.0
2014-08-19 12:30:00,35.34,35.34,35.31,35.32,4900.0,34.6921,34.6921,34.6626,34.6725,4900.0
2014-08-19 12:35:00,35.32,35.33,35.31,35.32,4100.0,34.6725,34.6823,34.6626,34.6725,4100.0
2014-08-19 12:40:00,35.32,35.32,35.3,35.3,6000.0,34.6725,34.6725,34.6528,34.6528,6000.0
2014-08-19 12:45:00,35.3,35.31,35.3,35.3,4700.0,34.6528,34.6626,34.6528,34.6528,4700.0
2014-08-19 12:50:00,35.31,35.31,35.29,35.29,4800.0,34.6626,34.6626,34.643,34.643,4800.0
2014-08-19 12:55:00,35.29,35.32,35.28,35.32,7500.0,34.643,34.6725,34.6332,34.6725,7500.0
2014-08-19 13:00:00,35.31,35.31,35.3,35.31,2100.0,34.6626,34.6626,34.6528,34.6626,2100.0
2014-08-19 13:05:00,35.31,35.32,35.27,35.28,12400.0,34.6626,34.6725,34.6234,34.6332,12400.0
2014-08-19 13:10:00,35.27,35.29,35.27,35.29,1300.0,34.6234,34.643,34.6234,34.643,1300.0
2014-08-19 13:15:00,35.29,35.3,35.28,35.3,5400.0,34.643,34.6528,34.6332,34.6528,5400.0
2014-08-19 13:20:00,35.29,35.31,35.28,35.31,7300.0,34.643,34.6626,34.6332,34.6626,7300.0
2014-08-19 13:25:00,35.31,35.31,35.27,35.27,17300.0,34.6626,34.6626,34.6234,34.6234,17300.0
2014-08-19 13:30:00,35.27,35.31,35.27,35.29,6000.0,34.6234,34.6626,34.6234,34.643,6000.0
2014-08-19 13:35:00,35.29,35.29,35.27,35.27,3700.0,34.643,34.643,34.6234,34.6234,3700.0
2014-08-19 13:40:00,35.28,35.31,35.28,35.31,28000.0,34.6332,34.6626,34.6332,34.6626,28000.0
2014-08-19 13:45:00,35.3,35.31,35.3,35.31,800.0,34.6528,34.6626,34.6528,34.6626,800.0
2014-08-19 13:50:00,35.31,35.32,35.3,35.32,8100.0,34.6626,34.6725,34.6528,34.6725,8100.0
2014-08-19 13:55:00,35.32,35.32,35.29,35.29,4500.0,34.6725,34.6725,34.643,34.643,4500.0
2014-08-19 14:00:00,35.3,35.3,35.27,35.3,5300.0,34.6528,34.6528,34.6234,34.6528,5300.0
2014-08-19 14:05:00,35.3,35.33,35.3,35.32,8300.0,34.6528,34.6823,34.6528,34.6725,8300.0
2014-08-19 14:10:00,35.32,35.36,35.32,35.34,8200.0,34.6725,34.7117,34.6725,34.6921,8200.0
2014-08-19 14:15:00,35.34,35.35,35.33,35.34,7300.0,34.6921,34.7019,34.6823,34.6921,7300.0
2014-08-19 14:20:00,35.34,35.34,35.33,35.33,3000.0,34.6921,34.6921,34.6823,34.6823,3000.0
2014-08-19 14:25:00,35.33,35.35,35.32,35.35,8800.0,34.6823,34.7019,34.6725,34.7019,8800.0
2014-08-19 14:30:00,35.34,35.37,35.34,35.34,9100.0,34.6921,34.7215,34.6921,34.6921,9100.0
2014-08-19 14:35:00,35.34,35.37,35.34,35.36,14600.0,34.6921,34.7215,34.6921,34.7117,14600.0
2014-08-19 14:40:00,35.36,35.36,35.34,35.36,10800.0,34.7117,34.7117,34.6921,34.7117,10800.0
2014-08-19 14:45:00,35.36,35.37,35.34,35.36,12300.0,34.7117,34.7215,34.6921,34.7117,12300.0
2014-08-19 14:50:00,35.36,35.37,35.35,35.35,3400.0,34.7117,34.7215,34.7019,34.7019,3400.0
2014-08-19 14:55:00,35.35,35.37,35.34,35.37,4300.0,34.7019,34.7215,34.6921,34.7215,4300.0
2014-08-19 15:00:00,35.36,35.37,35.34,35.36,8500.0,34.7117,34.7215,34.6921,34.7117,8500.0
2014-08-19 15:05:00,35.36,35.36,35.34,35.36,4200.0,34.7117,34.7117,34.6921,34.7117,4200.0
2014-08-19 15:10:00,35.35,35.35,35.33,35.34,5900.0,34.7019,34.7019,34.6823,34.6921,5900.0
2014-08-19 15:15:00,35.34,35.34,35.32,35.33,7000.0,34.6921,34.6921,34.6725,34.6823,7000.0
2014-08-19 15:20:00,35.32,35.33,35.32,35.33,6000.0,34.6725,34.6823,34.6725,34.6823,6000.0
2014-08-19 15:25:00,35.33,35.33,35.31,35.33,11200.0,34.6823,34.6823,34.6626,34.6823,11200.0
2014-08-19 15:30:00,35.33,35.33,35.31,35.32,11900.0,34.6823,34.6823,34.6626,34.6725,11900.0
2014-08-19 15:35:00,35.32,35.33,35.31,35.33,5900.0,34.6725,34.6823,34.6626,34.6823,5900.0
2014-08-19 15:40:00,35.33,35.34,35.32,35.33,12800.0,34.6823,34.6921,34.6725,34.6823,12800.0
2014-08-19 15:45:00,35.32,35.33,35.31,35.33,21400.0,34.6725,34.6823,34.6626,34.6823,21400.0
2014-08-19 15:50:00,35.33,35.34,35.32,35.34,27000.0,34.6823,34.6921,34.6725,34.6921,27000.0
2014-08-19 15:55:00,35.34,35.34,35.31,35.32,57100.0,34.6921,34.6921,34.6626,34.6725,57100.0
2014-08-20 09:30:00,35.31,35.5,35.3,35.46,19200.0,34.6626,34.8492,34.6528,34.8099,19200.0
2014-08-20 09:35:00,35.46,35.58,35.43,35.55,12400.0,34.8099,34.9277,34.7804,34.8982,12400.0
2014-08-20 09:40:00,35.55,35.56,35.46,35.56,9800.0,34.8982,34.9081,34.8099,34.9081,9800.0
2014-08-20 09:45:00,35.55,35.55,35.47,35.5,8100.0,34.8982,34.8982,34.8197,34.8492,8100.0
2014-08-20 09:50:00,35.51,35.55,35.5,35.55,2400.0,34.859,34.8982,34.8492,34.8982,2400.0
2014-08-20 09:55:00,35.54,35.54,35.48,35.5,3800.0,34.8884,34.8884,34.8295,34.8492,3800.0
2014-08-20 10:00:00,35.49,35.49,35.38,35.38,7500.0,34.8393,34.8393,34.7314,34.7314,7500.0
2014-08-20 10:05:00,35.38,35.41,35.3,35.3,29000.0,34.7314,34.7608,34.6528,34.6528,29000.0
2014-08-20 10:10:00,35.3,35.3,35.22,35.24,16700.0,34.6528,34.6528,34.5743,34.5939,16700.0
2014-08-20 10:15:00,35.25,35.29,35.24,35.24,7400.0,34.6037,34.643,34.5939,34.5939,7400.0
2014-08-20 10:20:00,35.25,35.26,35.21,35.26,5700.0,34.6037,34.6136,34.5645,34.6136,5700.0
2014-08-20 10:25:00,35.26,35.27,35.25,35.26,10200.0,34.6136,34.6234,34.6037,34.6136,10200.0
2014-08-20 10:30:00,35.26,35.28,35.25,35.25,6300.0,34.6136,34.6332,34.6037,34.6037,6300.0
2014-08-20 10:35:00,35.26,35.26,35.19,35.19,19700.0,34.6136,34.6136,34.5448,34.5448,19700.0
2014-08-20 10:40:00,35.2,35.24,35.2,35.23,9700.0,34.5547,34.5939,34.5547,34.5841,9700.0
2014-08-20 10:45:00,35.23,35.23,35.2,35.2,6000.0,34.5841,34.5841,34.5547,34.5547,6000.0
2014-08-20 10:50:00,35.2,35.22,35.19,35.22,8100.0,34.5547,34.5743,34.5448,34.5743,8100.0
2014-08-20 10:55:00,35.22,35.22,35.16,35.16,5200.0,34.5743,34.5743,34.5154,34.5154,5200.0
2014-08-20 11:00:00,35.17,35.18,35.16,35.17,15200.0,34.5252,34.535,34.5154,34.5252,15200.0
2014-08-20 11:05:00,35.17,35.21,35.17,35.21,5900.0,34.5252,34.5645,34.5252,34.5645,5900.0
2014-08-20 11:10:00,35.21,35.23,35.19,35.19,8000.0,34.5645,34.5841,34.5448,34.5448,8000.0
2014-08-20 11:15:00,35.19,35.19,35.14,35.16,9700.0,34.5448,34.5448,34.4958,34.5154,9700.0
2014-08-20 11:20:00,35.16,35.17,35.16,35.16,2200.0,34.5154,34.5252,34.5154,34.5154,2200.0
2014-08-20 11:25:00,35.16,35.18,35.16,35.17,6100.0,34.5154,34.535,34.5154,34.5252,6100.0
2014-08-20 11:30:00,35.17,35.2,35.17,35.2,13200.0,34.5252,34.5547,34.5252,34.5547,13200.0
2014-08-20 11:35:00,35.2,35.24,35.2,35.24,8900.0,34.5547,34.5939,34.5547,34.5939,8900.0
2014-08-20 11:40:00,35.24,35.25,35.23,35.25,14800.0,34.5939,34.6037,34.5841,34.6037,14800.0
2014-08-20 11:45:00,35.24,35.25,35.24,35.25,4000.0,34.5939,34.6037,34.5939,34.6037,4000.0
2014-08-20 11:50:00,35.25,35.26,35.24,35.25,6900.0,34.6037,34.6136,34.5939,34.6037,6900.0
2014-08-20 11:55:00,35.25,35.25,35.23,35.24,13900.0,34.6037,34.6037,34.5841,34.5939,13900.0
2014-08-20 12:00:00,35.23,35.24,35.23,35.23,3300.0,34.5841,34.5939,34.5841,34.5841,3300.0
2014-08-20 12:05:00,35.24,35.24,35.23,35.23,10700.0,34.5939,34.5939,34.5841,34.5841,10700.0
2014-08-20 12:10:00,35.23,35.23,35.23,35.23,2300.0,34.5841,34.5841,34.5841,34.5841,2300.0
2014-08-20 12:15:00,35.23,35.25,35.22,35.24,22400.0,34.5841,34.6037,34.5743,34.5939,22400.0
2014-08-20 12:20:00,35.24,35.25,35.24,35.25,36200.0,34.5939,34.6037,34.5939,34.6037,36200.0
2014-08-20 12:25:00,35.24,35.25,35.23,35.23,8500.0,34.5939,34.6037,34.5841,34.5841,8500.0
2014-08-20 12:30:00,35.23,35.25,35.23,35.23,13300.0,34.5841,34.6037,34.5841,34.5841,13300.0
2014-08-20 12:35:00,35.23,35.24,35.22,35.23,7300.0,34.5841,34.5939,34.5743,34.5841,7300.0
2014-08-20 12:40:00,35.23,35.25,35.23,35.24,16700.0,34.5841,34.6037,34.5841,34.5939,16700.0
2014-08-20 12:45:00,35.23,35.24,35.23,35.23,2600.0,34.5841,34.5939,34.5841,34.5841,2600.0
2014-08-20 12:50:00,35.23,35.23,35.21,35.21,11600.0,34.5841,34.5841,34.5645,34.5645,11600.0
2014-08-20 12:55:00,35.2,35.21,35.17,35.18,24100.0,34.5547,34.5645,34.5252,34.535,24100.0
2014-08-20 13:00:00,35.18,35.22,35.17,35.22,17300.0,34.535,34.5743,34.5252,34.5743,17300.0
2014-08-20 13:05:00,35.22,35.24,35.22,35.23,9500.0,34.5743,34.5939,34.5743,34.5841,9500.0
2014-08-20 13:10:00,35.23,35.23,35.2,35.22,14000.0,34.5841,34.5841,34.5547,34.5743,14000.0
2014-08-20 13:15:00,35.22,35.25,35.22,35.23,14000.0,34.5743,34.6037,34.5743,34.5841,14000.0
2014-08-20 13:20:00,35.24,35.24,35.22,35.23,14500.0,34.5939,34.5939,34.5743,34.5841,14500.0
2014-08-20 13:25:00,35.23,35.23,35.2,35.21,17300.0,34.5841,34.5841,34.5547,34.5645,17300.0
2014-08-20 13:30:00,35.21,35.21,35.2,35.2,14600.0,34.5645,34.5645,34.5547,34.5547,14600.0
2014-08-20 13:35:00,35.21,35.21,35.19,35.2,12400.0,34.5645,34.5645,34.5448,34.5547,12400.0
2014-08-20 13:40:00,35.21,35.22,35.2,35.2,9900.0,34.5645,34.5743,34.5547,34.5547,9900.0
2014-08-20 13:45:00,35.2,35.2,35.17,35.17,4100.0,34.5547,34.5547,34.5252,34.5252,4100.0
2014-08-20 13:50:00,35.18,35.18,35.16,35.18,8200.0,34.535,34.535,34.5154,34.535,8200.0
2014-08-20 13:55:00,35.18,35.18,35.16,35.18,11900.0,34.535,34.535,34.5154,34.535,11900.0
2014-08-20 14:00:00,35.18,35.19,35.14,35.14,17300.0,34.535,34.5448,34.4958,34.4958,17300.0
2014-08-20 14:05:00,35.14,35.15,35.09,35.11,29400.0,34.4958,34.5056,34.4467,34.4663,29400.0
2014-08-20 14:10:00,35.1,35.12,35.06,35.06,23200.0,34.4565,34.4761,34.4172,34.4172,23200.0
2014-08-20 14:15:00,35.06,35.08,35.04,35.06,23000.0,34.4172,34.4369,34.3976,34.4172,23000.0
2014-08-20 14:20:00,35.05,35.12,35.05,35.12,11800.0,34.4074,34.4761,34.4074,34.4761,11800.0
2014-08-20 14:25:00,35.12,35.14,35.11,35.13,16200.0,34.4761,34.4958,34.4663,34.4859,16200.0
2014-08-20 14:30:00,35.13,35.15,35.12,35.14,6000.0,34.4859,34.5056,34.4761,34.4958,6000.0
2014-08-20 14:35:00,35.14,35.16,35.14,35.16,7700.0,34.4958,34.5154,34.4958,34.5154,7700.0
2014-08-20 14:40:00,35.16,35.16,35.14,35.15,11000.0,34.5154,34.5154,34.4958,34.5056,11000.0
2014-08-20 14:45:00,35.14,35.16,35.14,35.16,16700.0,34.4958,34.5154,34.4958,34.5154,16700.0
2014-08-20 14:50:00,35.16,35.19,35.16,35.19,12800.0,34.5154,34.5448,34.5154,34.5448,12800.0
2014-08-20 14:55:00,35.19,35.2,35.19,35.19,15000.0,34.5448,34.5547,34.5448,34.5448,15000.0
2014-08-20 15:00:00,35.19,35.2,35.19,35.2,19000.0,34.5448,34.5547,34.5448,34.5547,19000.0
2014-08-20 15:05:00,35.2,35.21,35.19,35.2,15100.0,34.5547,34.5645,34.5448,34.5547,15100.0
2014-08-20 15:10:00,35.19,35.2,35.17,35.19,26500.0,34.5448,34.5547,34.5252,34.5448,26500.0
2014-08-20 15:15:00,35.18,35.19,35.15,35.16,27300.0,34.535,34.5448,34.5056,34.5154,27300.0
2014-08-20 15:20:00,35.17,35.19,35.15,35.15,20300.0,34.5252,34.5448,34.5056,34.5056,20300.0
2014-08-20 15:25:00,35.15,35.18,35.14,35.18,47600.0,34.5056,34.535,34.4958,34.535,47600.0
2014-08-20 15:30:00,35.18,35.19,35.17,35.17,30000.0,34.535,34.5448,34.5252,34.5252,30000.0
2014-08-20 15:35:00,35.18,35.19,35.16,35.19,28200.0,34.535,34.5448,34.5154,34.5448,28200.0
2014-08-20 15:40:00,35.18,35.2,35.18,35.19,15900.0,34.535,34.5547,34.535,34.5448,15900.0
2014-08-20 15:45:00,35.18,35.19,35.15,35.19,36900.0,34.535,34.5448,34.5056,34.5448,36900.0
2014-08-20 15:50:00,35.18,35.22,35.17,35.22,50200.0,34.535,34.5743,34.5252,34.5743,50200.0
2014-08-20 15:55:00,35.22,35.24,35.17,35.18,136800.0,34.5743,34.5939,34.5252,34.535,136800.0
2014-08-21 09:30:00,35.28,35.43,35.22,35.32,25500.0,34.6332,34.7804,34.5743,34.6725,25500.0
2014-08-21 09:35:00,35.32,35.35,35.23,35.26,15300.0,34.6725,34.7019,34.5841,34.6136,15300.0
2014-08-21 09:40:00,35.27,35.35,35.26,35.34,5000.0,34.6234,34.7019,34.6136,34.6921,5000.0
2014-08-21 09:45:00,35.35,35.38,35.33,35.38,6500.0,34.7019,34.7314,34.6823,34.7314,6500.0
2014-08-21 09:50:00,35.38,35.43,35.37,35.41,8400.0,34.7314,34.7804,34.7215,34.7608,8400.0
2014-08-21 09:55:00,35.41,35.46,35.41,35.45,11000.0,34.7608,34.8099,34.7608,34.8001,11000.0
2014-08-21 10:00:00,35.46,35.53,35.45,35.48,29800.0,34.8099,34.8786,34.8001,34.8295,29800.0
2014-08-21 10:05:00,35.5,35.5,35.35,35.35,26200.0,34.8492,34.8492,34.7019,34.7019,26200.0
2014-08-21 10:10:00,35.35,35.37,35.33,35.35,6100.0,34.7019,34.7215,34.6823,34.7019,6100.0
2014-08-21 10:15:00,35.36,35.42,35.35,35.42,8700.0,34.7117,34.7706,34.7019,34.7706,8700.0
2014-08-21 10:20:00,35.4,35.45,35.39,35.45,7400.0,34.751,34.8001,34.7412,34.8001,7400.0
2014-08-21 10:25:00,35.45,35.46,35.44,35.45,4200.0,34.8001,34.8099,34.7903,34.8001,4200.0
2014-08-21 10:30:00,35.45,35.51,35.45,35.51,7200.0,34.8001,34.859,34.8001,34.859,7200.0
2014-08-21 10:35:00,35.53,35.62,35.53,35.62,11800.0,34.8786,34.967,34.8786,34.967,11800.0
2014-08-21 10:40:00,35.62,35.62,35.6,35.6,5200.0,34.967,34.967,34.9473,34.9473,5200.0
2014-08-21 10:45:00,35.59,35.61,35.57,35.58,4900.0,34.9375,34.9571,34.9179,34.9277,4900.0
2014-08-21 10:50:00,35.57,35.61,35.57,35.6,5500.0,34.9179,34.9571,34.9179,34.9473,5500.0
2014-08-21 10:55:00,35.6,35.63,35.6,35.63,9300.0,34.9473,34.9768,34.9473,34.9768,9300.0
2014-08-21 11:00:00,35.63,35.64,35.62,35.64,2700.0,34.9768,34.9866,34.967,34.9866,2700.0
2014-08-21 11:05:00,35.64,35.67,35.64,35.65,8000.0,34.9866,35.016,34.9866,34.9964,8000.0
2014-08-21 11:10:00,35.67,35.67,35.65,35.67,6100.0,35.016,35.016,34.9964,35.016,6100.0
2014-08-21 11:15:00,35.67,35.68,35.66,35.66,8700.0,35.016,35.0259,35.0062,35.0062,8700.0
2014-08-21 11:20:00,35.66,35.67,35.65,35.67,2900.0,35.0062,35.016,34.9964,35.016,2900.0
2014-08-21 11:25:00,35.67,35.7,35.67,35.69,7100.0,35.016,35.0455,35.016,35.0357,7100.0
2014-08-21 11:30:00,35.69,35.7,35.68,35.7,2300.0,35.0357,35.0455,35.0259,35.0455,2300.0
2014-08-21 11:35:00,35.69,35.7,35.68,35.69,4100.0,35.0357,35.0455,35.0259,35.0357,4100.0
2014-08-21 11:40:00,35.69,35.72,35.69,35.72,8000.0,35.0357,35.0651,35.0357,35.0651,8000.0
2014-08-21 11:45:00,35.73,35.77,35.73,35.76,19400.0,35.0749,35.1142,35.0749,35.1044,19400.0
2014-08-21 11:50:00,35.77,35.81,35.76,35.8,20400.0,35.1142,35.1535,35.1044,35.1437,20400.0
2014-08-21 11:55:00,35.8,35.81,35.77,35.79,16500.0,35.1437,35.1535,35.1142,35.1338,16500.0
2014-08-21 12:00:00,35.78,35.81,35.77,35.81,13600.0,35.124,35.1535,35.1142,35.1535,13600.0
2014-08-21 12:05:00,35.8,35.83,35.78,35.8,14700.0,35.1437,35.1731,35.124,35.1437,14700.0
2014-08-21 12:10:00,35.8,35.83,35.8,35.83,10300.0,35.1437,35.1731,35.1437,35.1731,10300.0
2014-08-21 12:15:00,35.83,35.87,35.83,35.86,14300.0,35.1731,35.2124,35.1731,35.2026,14300.0
2014-08-21 12:20:00,35.85,35.86,35.85,35.85,5500.0,35.1927,35.2026,35.1927,35.1927,5500.0
2014-08-21 12:25:00,35.85,35.89,35.85,35.87,14800.0,35.1927,35.232,35.1927,35.2124,14800.0
2014-08-21 12:30:00,35.88,35.91,35.87,35.91,13100.0,35.2222,35.2516,35.2124,35.2516,13100.0
2014-08-21 12:35:00,35.9,35.93,35.9,35.93,16500.0,35.2418,35.2713,35.2418,35.2713,16500.0
2014-08-21 12:40:00,35.93,35.94,35.92,35.93,4200.0,35.2713,35.2811,35.2615,35.2713,4200.0
2014-08-21 12:45:00,35.93,35.96,35.93,35.95,27300.0,35.2713,35.3007,35.2713,35.2909,27300.0
2014-08-21 12:50:00,35.95,35.95,35.9,35.91,8300.0,35.2909,35.2909,35.2418,35.2516,8300.0
2014-08-21 12:55:00,35.92,35.92,35.89,35.89,6300.0,35.2615,35.2615,35.232,35.232,6300.0
2014-08-21 13:00:00,35.9,35.91,35.89,35.9,8200.0,35.2418,35.2516,35.232,35.2418,8200.0
2014-08-21 13:05:00,35.9,35.91,35.89,35.89,6400.0,35.2418,35.2516,35.232,35.232,6400.0
2014-08-21 13:10:00,35.89,35.89,35.87,35.88,8500.0,35.232,35.232,35.2124,35.2222,8500.0
2014-08-21 13:15:00,35.89,35.91,35.86,35.86,10100.0,35.232,35.2516,35.2026,35.2026,10100.0
2014-08-21 13:20:00,35.85,35.86,35.84,35.85,2500.0,35.1927,35.2026,35.1829,35.1927,2500.0
2014-08-21 13:25:00,35.85,35.89,35.85,35.88,13600.0,35.1927,35.232,35.1927,35.2222,13600.0
2014-08-21 13:30:00,35.88,35.88,35.85,35.85,15900.0,35.2222,35.2222,35.1927,35.1927,15900.0
2014-08-21 13:35:00,35.85,35.86,35.83,35.85,4900.0,35.1927,35.2026,35.1731,35.1927,4900.0
2014-08-21 13:40:00,35.85,35.85,35.84,35.85,2600.0,35.1927,35.1927,35.1829,35.1927,2600.0
2014-08-21 13:45:00,35.84,35.88,35.84,35.86,9400.0,35.1829,35.2222,35.1829,35.2026,9400.0
2014-08-21 13:50:00,35.86,35.87,35.85,35.85,9100.0,35.2026,35.2124,35.1927,35.1927,9100.0
2014-08-21 13:55:00,35.85,35.87,35.84,35.87,10200.0,35.1927,35.2124,35.1829,35.2124,10200.0
2014-08-21 14:00:00,35.87,35.9,35.87,35.89,35300.0,35.2124,35.2418,35.2124,35.232,35300.0
2014-08-21 14:05:00,35.9,35.9,35.89,35.9,11100.0,35.2418,35.2418,35.232,35.2418,11100.0
2014-08-21 14:10:00,35.9,35.91,35.9,35.91,18700.0,35.2418,35.2516,35.2418,35.2516,18700.0
2014-08-21 14:15:00,35.91,35.92,35.9,35.92,6800.0,35.2516,35.2615,35.2418,35.2615,6800.0
2014-08-21 14:20:00,35.92,35.94,35.91,35.94,16400.0,35.2615,35.2811,35.2516,35.2811,16400.0
2014-08-21 14:25:00,35.94,35.95,35.93,35.95,5200.0,35.2811,35.2909,35.2713,35.2909,5200.0
2014-08-21 14:30:00,35.95,35.97,35.94,35.96,11900.0,35.2909,35.3105,35.2811,35.3007,11900.0
2014-08-21 14:35:00,35.96,35.96,35.95,35.96,2900.0,35.3007,35.3007,35.2909,35.3007,2900.0
2014-08-21 14:40:00,35.96,35.98,35.96,35.98,11700.0,35.3007,35.3204,35.3007,35.3204,11700.0
2014-08-21 14:45:00,35.98,35.98,35.97,35.98,7000.0,35.3204,35.3204,35.3105,35.3204,7000.0
2014-08-21 14:50:00,35.98,36.0,35.98,35.99,28700.0,35.3204,35.34,35.3204,35.3302,28700.0
2014-08-21 14:55:00,35.99,36.03,35.98,36.02,47900.0,35.3302,35.3694,35.3204,35.3596,47900.0
2014-08-21 15:00:00,36.02,36.02,35.99,36.0,13500.0,35.3596,35.3596,35.3302,35.34,13500.0
2014-08-21 15:05:00,36.0,36.01,35.99,36.0,16700.0,35.34,35.3498,35.3302,35.34,16700.0
2014-08-21 15:10:00,36.01,36.02,35.99,36.01,16100.0,35.3498,35.3596,35.3302,35.3498,16100.0
2014-08-21 15:15:00,36.01,36.02,36.01,36.01,17100.0,35.3498,35.3596,35.3498,35.3498,17100.0
2014-08-21 15:20:00,36.02,36.03,36.02,36.02,13700.0,35.3596,35.3694,35.3596,35.3596,13700.0
2014-08-21 15:25:00,36.02,36.03,36.02,36.02,26800.0,35.3596,35.3694,35.3596,35.3596,26800.0
2014-08-21 15:30:00,36.02,36.04,36.01,36.01,27100.0,35.3596,35.3793,35.3498,35.3498,27100.0
2014-08-21 15:35:00,36.01,36.02,36.01,36.01,6000.0,35.3498,35.3596,35.3498,35.3498,6000.0
2014-08-21 15:40:00,36.01,36.03,36.01,36.02,25200.0,35.3498,35.3694,35.3498,35.3596,25200.0
2014-08-21 15:45:00,36.01,36.06,36.01,36.05,33200.0,35.3498,35.3989,35.3498,35.3891,33200.0
2014-08-21 15:50:00,36.05,36.05,35.99,36.01,70200.0,35.3891,35.3891,35.3302,35.3498,70200.0
2014-08-21 15:55:00,36.01,36.03,35.98,35.99,65500.0,35.3498,35.3694,35.3204,35.3302,65500.0
2014-08-22 09:30:00,35.96,35.98,35.87,35.95,22100.0,35.3007,35.3204,35.2124,35.2909,22100.0
2014-08-22 09:35:00,35.94,36.05,35.88,36.05,29000.0,35.2811,35.3891,35.2222,35.3891,29000.0
2014-08-22 09:40:00,36.05,36.11,36.02,36.1,28400.0,35.3891,35.448,35.3596,35.4382,28400.0
2014-08-22 09:45:00,36.1,36.12,36.06,36.06,19100.0,35.4382,35.4578,35.3989,35.3989,19100.0
2014-08-22 09:50:00,36.06,36.08,36.04,36.07,19500.0,35.3989,35.4185,35.3793,35.4087,19500.0
2014-08-22 09:55:00,36.07,36.1,36.06,36.1,7700.0,35.4087,35.4382,35.3989,35.4382,7700.0
2014-08-22 10:00:00,36.11,36.15,36.04,36.05,17900.0,35.448,35.4872,35.3793,35.3891,17900.0
2014-08-22 10:05:00,36.05,36.22,36.05,36.21,16100.0,35.3891,35.556,35.3891,35.5461,16100.0
2014-08-22 10:10:00,36.21,36.28,36.15,36.27,29400.0,35.5461,35.6149,35.4872,35.605,29400.0
2014-08-22 10:15:00,36.27,36.37,36.27,36.34,79900.0,35.605,35.7032,35.605,35.6738,79900.0
2014-08-22 10:20:00,36.33,36.34,36.29,36.3,20600.0,35.6639,35.6738,35.6247,35.6345,20600.0
2014-08-22 10:25:00,36.28,36.32,36.25,36.25,31400.0,35.6149,35.6541,35.5854,35.5854,31400.0
2014-08-22 10:30:00,36.26,36.26,36.1,36.12,55300.0,35.5952,35.5952,35.4382,35.4578,55300.0
2014-08-22 10:35:00,36.12,36.12,36.04,36.07,15300.0,35.4578,35.4578,35.3793,35.4087,15300.0
2014-08-22 10:40:00,36.07,36.07,35.99,36.02,12200.0,35.4087,35.4087,35.3302,35.3596,12200.0
2014-08-22 10:45:00,36.0,36.05,36.0,36.04,24800.0,35.34,35.3891,35.34,35.3793,24800.0
2014-08-22 10:50:00,36.04,36.06,35.98,35.98,12500.0,35.3793,35.3989,35.3204,35.3204,12500.0
2014-08-22 10:55:00,35.98,36.01,35.95,35.99,21300.0,35.3204,35.3498,35.2909,35.3302,21300.0
2014-08-22 11:00:00,35.98,36.02,35.95,36.02,15100.0,35.3204,35.3596,35.2909,35.3596,15100.0
2014-08-22 11:05:00,36.03,36.06,36.01,36.05,9300.0,35.3694,35.3989,35.3498,35.3891,9300.0
2014-08-22 11:10:00,36.05,36.07,36.03,36.06,9100.0,35.3891,35.4087,35.3694,35.3989,9100.0
2014-08-22 11:15:00,36.05,36.06,36.04,36.05,4500.0,35.3891,35.3989,35.3793,35.3891,4500.0
2014-08-22 11:20:00,36.05,36.08,36.04,36.06,10000.0,35.3891,35.4185,35.3793,35.3989,10000.0
2014-08-22 11:25:00,36.05,36.11,36.05,36.08,5800.0,35.3891,35.448,35.3891,35.4185,5800.0
2014-08-22 11:30:00,36.09,36.15,36.08,36.12,30600.0,35.4283,35.4872,35.4185,35.4578,30600.0
2014-08-22 11:35:00,36.13,36.17,36.08,36.08,20200.0,35.4676,35.5069,35.4185,35.4185,20200.0
2014-08-22 11:40:00,36.08,36.15,36.07,36.11,8000.0,35.4185,35.4872,35.4087,35.448,8000.0
2014-08-22 11:45:00,36.12,36.16,36.11,36.14,5800.0,35.4578,35.4971,35.448,35.4774,5800.0
2014-08-22 11:50:00,36.13,36.14,36.12,36.13,5300.0,35.4676,35.4774,35.4578,35.4676,5300.0
2014-08-22 11:55:00,36.14,36.18,36.14,36.16,11800.0,35.4774,35.5167,35.4774,35.4971,11800.0
2014-08-22 12:00:00,36.17,36.19,36.16,36.16,6500.0,35.5069,35.5265,35.4971,35.4971,6500.0
2014-08-22 12:05:00,36.14,36.14,36.11,36.12,11900.0,35.4774,35.4774,35.448,35.4578,11900.0
2014-08-22 12:10:00,36.11,36.11,36.07,36.11,11500.0,35.448,35.448,35.4087,35.448,11500.0
2014-08-22 12:15:00,36.1,36.17,36.1,36.16,8600.0,35.4382,35.5069,35.4382,35.4971,8600.0
2014-08-22 12:20:00,36.16,36.19,36.15,36.19,8900.0,35.4971,35.5265,35.4872,35.5265,8900.0
2014-08-22 12:25:00,36.19,36.2,36.18,36.2,7600.0,35.5265,35.5363,35.5167,35.5363,7600.0
2014-08-22 12:30:00,36.2,36.23,36.19,36.19,8400.0,35.5363,35.5658,35.5265,35.5265,8400.0
2014-08-22 12:35:00,36.21,36.21,36.19,36.2,5200.0,35.5461,35.5461,35.5265,35.5363,5200.0
2014-08-22 12:40:00,36.21,36.21,36.19,36.2,7000.0,35.5461,35.5461,35.5265,35.5363,7000.0
2014-08-22 12:45:00,36.2,36.2,36.19,36.2,2200.0,35.5363,35.5363,35.5265,35.5363,2200.0
2014-08-22 12:50:00,36.2,36.2,36.19,36.2,2800.0,35.5363,35.5363,35.5265,35.5363,2800.0
2014-08-22 12:55:00,36.2,36.21,36.18,36.21,3800.0,35.5363,35.5461,35.5167,35.5461,3800.0
2014-08-22 13:00:00,36.2,36.23,36.19,36.21,7200.0,35.5363,35.5658,35.5265,35.5461,7200.0
2014-08-22 13:05:00,36.22,36.22,36.19,36.21,5000.0,35.556,35.556,35.5265,35.5461,5000.0
2014-08-22 13:10:00,36.21,36.21,36.19,36.2,3800.0,35.5461,35.5461,35.5265,35.5363,3800.0
2014-08-22 13:15:00,36.19,36.21,36.19,36.21,3000.0,35.5265,35.5461,35.5265,35.5461,3000.0
2014-08-22 13:20:00,36.21,36.22,36.19,36.21,8500.0,35.5461,35.556,35.5265,35.5461,8500.0
2014-08-22 13:25:00,36.2,36.23,36.2,36.22,4700.0,35.5363,35.5658,35.5363,35.556,4700.0
2014-08-22 13:30:00,36.23,36.29,36.23,36.27,9300.0,35.5658,35.6247,35.5658,35.605,9300.0
2014-08-22 13:35:00,36.28,36.28,36.22,36.23,5300.0,35.6149,35.6149,35.556,35.5658,5300.0
2014-08-22 13:40:00,36.23,36.23,36.21,36.23,4500.0,35.5658,35.5658,35.5461,35.5658,4500.0
2014-08-22 13:45:00,36.23,36.26,36.22,36.25,6400.0,35.5658,35.5952,35.556,35.5854,6400.0
2014-08-22 13:50:00,36.25,36.25,36.22,36.24,6400.0,35.5854,35.5854,35.556,35.5756,6400.0
2014-08-22 13:55:00,36.24,36.28,36.23,36.26,14000.0,35.5756,35.6149,35.5658,35.5952,14000.0
2014-08-22 14:00:00,36.27,36.28,36.26,36.28,2800.0,35.605,35.6149,35.5952,35.6149,2800.0
2014-08-22 14:05:00,36.27,36.27,36.23,36.25,9100.0,35.605,35.605,35.5658,35.5854,9100.0
2014-08-22 14:10:00,36.26,36.26,36.23,36.25,4700.0,35.5952,35.5952,35.5658,35.5854,4700.0
2014-08-22 14:15:00,36.25,36.25,36.23,36.23,7800.0,35.5854,35.5854,35.5658,35.5658,7800.0
2014-08-22 14:20:00,36.24,36.28,36.24,36.27,18400.0,35.5756,35.6149,35.5756,35.605,18400.0
2014-08-22 14:25:00,36.27,36.32,36.27,36.3,15700.0,35.605,35.6541,35.605,35.6345,15700.0
2014-08-22 14:30:00,36.3,36.3,36.25,36.26,8000.0,35.6345,35.6345,35.5854,35.5952,8000.0
2014-08-22 14:35:00,36.25,36.26,36.25,36.26,18100.0,35.5854,35.5952,35.5854,35.5952,18100.0
2014-08-22 14:40:00,36.26,36.27,36.25,36.27,10900.0,35.5952,35.605,35.5854,35.605,10900.0
2014-08-22 14:45:00,36.27,36.28,36.25,36.26,11600.0,35.605,35.6149,35.5854,35.5952,11600.0
2014-08-22 14:50:00,36.25,36.3,36.25,36.26,7100.0,35.5854,35.6345,35.5854,35.5952,7100.0
2014-08-22 14:55:00,36.27,36.28,36.26,36.26,5700.0,35.605,35.6149,35.5952,35.5952,5700.0
2014-08-22 15:00:00,36.26,36.27,36.23,36.27,18400.0,35.5952,35.605,35.5658,35.605,18400.0
2014-08-22 15:05:00,36.27,36.32,36.26,36.32,15900.0,35.605,35.6541,35.5952,35.6541,15900.0
2014-08-22 15:10:00,36.32,36.34,36.31,36.33,12200.0,35.6541,35.6738,35.6443,35.6639,12200.0
2014-08-22 15:15:00,36.33,36.33,36.3,36.31,9300.0,35.6639,35.6639,35.6345,35.6443,9300.0
2014-08-22 15:20:00,36.3,36.32,36.28,36.29,9300.0,35.6345,35.6541,35.6149,35.6247,9300.0
2014-08-22 15:25:00,36.29,36.3,36.26,36.29,12100.0,35.6247,35.6345,35.5952,35.6247,12100.0
2014-08-22 15:30:00,36.29,36.29,36.24,36.26,22900.0,35.6247,35.6247,35.5756,35.5952,22900.0
2014-08-22 15:35:00,36.25,36.28,36.23,36.27,17300.0,35.5854,35.6149,35.5658,35.605,17300.0
2014-08-22 15:40:00,36.28,36.28,36.22,36.22,25800.0,35.6149,35.6149,35.556,35.556,25800.0
2014-08-22 15:45:00,36.22,36.23,36.2,36.22,33600.0,35.556,35.5658,35.5363,35.556,33600.0
2014-08-22 15:50:00,36.21,36.23,36.2,36.21,26100.0,35.5461,35.5658,35.5363,35.5461,26100.0
2014-08-22 15:55:00,36.2,36.21,36.19,36.2,37900.0,35.5363,35.5461,35.5265,35.5363,37900.0
2014-08-25 09:30:00,36.33,36.48,36.23,36.24,24600.0,35.6639,35.8112,35.5658,35.5756,24600.0
2014-08-25 09:35:00,36.24,36.26,36.19,36.23,3300.0,35.5756,35.5952,35.5265,35.5658,3300.0
2014-08-25 09:40:00,36.23,36.23,36.15,36.19,4300.0,35.5658,35.5658,35.4872,35.5265,4300.0
2014-08-25 09:45:00,36.17,36.24,36.17,36.22,6300.0,35.5069,35.5756,35.5069,35.556,6300.0
2014-08-25 09:50:00,36.21,36.22,36.19,36.21,4800.0,35.5461,35.556,35.5265,35.5461,4800.0
2014-08-25 09:55:00,36.21,36.27,36.21,36.27,3000.0,35.5461,35.605,35.5461,35.605,3000.0
2014-08-25 10:00:00,36.25,36.25,36.11,36.11,20500.0,35.5854,35.5854,35.448,35.448,20500.0
2014-08-25 10:05:00,36.1,36.13,36.07,36.07,7600.0,35.4382,35.4676,35.4087,35.4087,7600.0
2014-08-25 10:10:00,36.08,36.08,36.03,36.05,10200.0,35.4185,35.4185,35.3694,35.3891,10200.0
2014-08-25 10:15:00,36.05,36.1,36.03,36.09,6100.0,35.3891,35.4382,35.3694,35.4283,6100.0
2014-08-25 10:20:00,36.09,36.09,36.03,36.03,6100.0,35.4283,35.4283,35.3694,35.3694,6100.0
2014-08-25 10:25:00,36.02,36.06,36.01,36.06,9700.0,35.3596,35.3989,35.3498,35.3989,9700.0
2014-08-25 10:30:00,36.05,36.06,36.03,36.03,4500.0,35.3891,35.3989,35.3694,35.3694,4500.0
2014-08-25 10:35:00,36.03,36.07,36.03,36.06,13800.0,35.3694,35.4087,35.3694,35.3989,13800.0
2014-08-25 10:40:00,36.06,36.1,36.06,36.1,11700.0,35.3989,35.4382,35.3989,35.4382,11700.0
2014-08-25 10:45:00,36.09,36.12,36.08,36.08,6200.0,35.4283,35.4578,35.4185,35.4185,6200.0
2014-08-25 10:50:00,36.09,36.1,36.07,36.08,5400.0,35.4283,35.4382,35.4087,35.4185,5400.0
2014-08-25 10:55:00,36.07,36.11,36.07,36.1,17200.0,35.4087,35.448,35.4087,35.4382,17200.0
2014-08-25 11:00:00,36.11,36.12,36.09,36.09,5200.0,35.448,35.4578,35.4283,35.4283,5200.0
2014-08-25 11:05:00,36.08,36.09,36.08,36.08,13100.0,35.4185,35.4283,35.4185,35.4185,13100.0
2014-08-25 11:10:00,36.08,36.08,36.07,36.08,5200.0,35.4185,35.4185,35.4087,35.4185,5200.0
2014-08-25 11:15:00,36.08,36.08,36.07,36.08,4300.0,35.4185,35.4185,35.4087,35.4185,4300.0
2014-08-25 11:20:00,36.08,36.09,36.07,36.09,4900.0,35.4185,35.4283,35.4087,35.4283,4900.0
2014-08-25 11:25:00,36.09,36.09,36.08,36.08,5200.0,35.4283,35.4283,35.4185,35.4185,5200.0
2014-08-25 11:30:00,36.09,36.12,36.09,36.12,30200.0,35.4283,35.4578,35.4283,35.4578,30200.0
2014-08-25 11:35:00,36.12,36.12,36.11,36.12,12500.0,35.4578,35.4578,35.448,35.4578,12500.0
2014-08-25 11:40:00,36.12,36.14,36.12,36.14,4200.0,35.4578,35.4774,35.4578,35.4774,4200.0
2014-08-25 11:45:00,36.14,36.19,36.14,36.18,9600.0,35.4774,35.5265,35.4774,35.5167,9600.0
2014-08-25 11:50:00,36.18,36.19,36.17,36.19,3400.0,35.5167,35.5265,35.5069,35.5265,3400.0
2014-08-25 11:55:00,36.19,36.19,36.16,36.18,9100.0,35.5265,35.5265,35.4971,35.5167,9100.0
2014-08-25 12:00:00,36.17,36.17,36.15,36.16,5300.0,35.5069,35.5069,35.4872,35.4971,5300.0
2014-08-25 12:05:00,36.15,36.16,36.13,36.14,10100.0,35.4872,35.4971,35.4676,35.4774,10100.0
2014-08-25 12:10:00,36.14,36.14,36.14,36.14,1400.0,35.4774,35.4774,35.4774,35.4774,1400.0
2014-08-25 12:15:00,36.13,36.14,36.11,36.12,12100.0,35.4676,35.4774,35.448,35.4578,12100.0
2014-08-25 12:20:00,36.12,36.16,36.12,36.16,11400.0,35.4578,35.4971,35.4578,35.4971,11400.0
2014-08-25 12:25:00,36.16,36.16,36.07,36.08,12100.0,35.4971,35.4971,35.4087,35.4185,12100.0
2014-08-25 12:30:00,36.08,36.08,36.05,36.05,7700.0,35.4185,35.4185,35.3891,35.3891,7700.0
2014-08-25 12:35:00,36.05,36.05,36.01,36.02,10600.0,35.3891,35.3891,35.3498,35.3596,10600.0
2014-08-25 12:40:00,36.01,36.02,36.0,36.02,7600.0,35.3498,35.3596,35.34,35.3596,7600.0
2014-08-25 12:45:00,36.02,36.04,36.0,36.01,6700.0,35.3596,35.3793,35.34,35.3498,6700.0
2014-08-25 12:50:00,36.01,36.01,35.99,36.01,18800.0,35.3498,35.3498,35.3302,35.3498,18800.0
2014-08-25 12:55:00,36.01,36.03,36.0,36.03,6800.0,35.3498,35.3694,35.34,35.3694,6800.0
2014-08-25 13:00:00,36.03,36.05,36.02,36.03,12200.0,35.3694,35.3891,35.3596,35.3694,12200.0
2014-08-25 13:05:00,36.03,36.04,36.02,36.02,8200.0,35.3694,35.3793,35.3596,35.3596,8200.0
2014-08-25 13:10:00,36.03,36.06,36.03,36.06,3500.0,35.3694,35.3989,35.3694,35.3989,3500.0
2014-08-25 13:15:00,36.06,36.08,36.05,36.05,8500.0,35.3989,35.4185,35.3891,35.3891,8500.0
2014-08-25 13:20:00,36.05,36.11,36.05,36.11,4900.0,35.3891,35.448,35.3891,35.448,4900.0
2014-08-25 13:25:00,36.11,36.14,36.11,36.14,4300.0,35.448,35.4774,35.448,35.4774,4300.0
2014-08-25 13:30:00,36.14,36.14,36.12,36.12,8500.0,35.4774,35.4774,35.4578,35.4578,8500.0
2014-08-25 13:35:00,36.12,36.12,36.11,36.11,4600.0,35.4578,35.4578,35.448,35.448,4600.0
2014-08-25 13:40:00,36.11,36.12,36.1,36.11,7000.0,35.448,35.4578,35.4382,35.448,7000.0
2014-08-25 13:45:00,36.1,36.11,36.08,36.08,8600.0,35.4382,35.448,35.4185,35.4185,8600.0
2014-08-25 13:50:00,36.08,36.09,36.08,36.09,3900.0,35.4185,35.4283,35.4185,35.4283,3900.0
2014-08-25 13:55:00,36.1,36.11,36.1,36.11,4400.0,35.4382,35.448,35.4382,35.448,4400.0
2014-08-25 14:00:00,36.11,36.13,36.1,36.13,6600.0,35.448,35.4676,35.4382,35.4676,6600.0
2014-08-25 14:05:00,36.13,36.14,36.12,36.13,5800.0,35.4676,35.4774,35.4578,35.4676,5800.0
2014-08-25 14:10:00,36.13,36.13,36.12,36.12,3500.0,35.4676,35.4676,35.4578,35.4578,3500.0
2014-08-25 14:15:00,36.12,36.13,36.1,36.1,8200.0,35.4578,35.4676,35.4382,35.4382,8200.0
2014-08-25 14:20:00,36.1,36.11,36.1,36.11,6700.0,35.4382,35.448,35.4382,35.448,6700.0
2014-08-25 14:25:00,36.11,36.11,36.08,36.1,9500.0,35.448,35.448,35.4185,35.4382,9500.0
2014-08-25 14:30:00,36.09,36.1,36.05,36.07,7600.0,35.4283,35.4382,35.3891,35.4087,7600.0
2014-08-25 14:35:00,36.06,36.09,36.06,36.09,5800.0,35.3989,35.4283,35.3989,35.4283,5800.0
2014-08-25 14:40:00,36.08,36.09,36.06,36.07,8400.0,35.4185,35.4283,35.3989,35.4087,8400.0
2014-08-25 14:45:00,36.07,36.07,36.04,36.05,5200.0,35.4087,35.4087,35.3793,35.3891,5200.0
2014-08-25 14:50:00,36.05,36.05,36.03,36.05,11700.0,35.3891,35.3891,35.3694,35.3891,11700.0
2014-08-25 14:55:00,36.05,36.06,36.05,36.06,4800.0,35.3891,35.3989,35.3891,35.3989,4800.0
2014-08-25 15:00:00,36.06,36.06,36.04,36.04,6200.0,35.3989,35.3989,35.3793,35.3793,6200.0
2014-08-25 15:05:00,36.05,36.05,36.02,36.03,6500.0,35.3891,35.3891,35.3596,35.3694,6500.0
2014-08-25 15:10:00,36.04,36.05,36.02,36.02,11700.0,35.3793,35.3891,35.3596,35.3596,11700.0
2014-08-25 15:15:00,36.02,36.03,36.01,36.03,4800.0,35.3596,35.3694,35.3498,35.3694,4800.0
2014-08-25 15:20:00,36.03,36.05,36.02,36.04,8900.0,35.3694,35.3891,35.3596,35.3793,8900.0
2014-08-25 15:25:00,36.05,36.05,36.03,36.03,9400.0,35.3891,35.3891,35.3694,35.3694,9400.0
2014-08-25 15:30:00,36.04,36.04,36.03,36.04,4400.0,35.3793,35.3793,35.3694,35.3793,4400.0
2014-08-25 15:35:00,36.04,36.06,36.04,36.05,10400.0,35.3793,35.3989,35.3793,35.3891,10400.0
2014-08-25 15:40:00,36.06,36.07,36.05,36.07,11500.0,35.3989,35.4087,35.3891,35.4087,11500.0
2014-08-25 15:45:00,36.06,36.07,36.03,36.04,28100.0,35.3989,35.4087,35.3694,35.3793,28100.0
2014-08-25 15:50:00,36.03,36.09,36.03,36.09,63200.0,35.3694,35.4283,35.3694,35.4283,63200.0
2014-08-25 15:55:00,36.08,36.1,36.07,36.1,60000.0,35.4185,35.4382,35.4087,35.4382,60000.0
2014-08-26 09:30:00,36.1,36.1,36.1,36.1,300.0,35.4382,35.4382,35.4382,35.4382,300.0
2014-08-26 09:35:00,36.13,36.27,36.12,36.25,35900.0,35.4676,35.605,35.4578,35.5854,35900.0
2014-08-26 09:40:00,36.25,36.25,36.17,36.18,3700.0,35.5854,35.5854,35.5069,35.5167,3700.0
2014-08-26 09:45:00,36.19,36.27,36.19,36.27,5800.0,35.5265,35.605,35.5265,35.605,5800.0
2014-08-26 09:50:00,36.27,36.29,36.25,36.29,3700.0,35.605,35.6247,35.5854,35.6247,3700.0
2014-08-26 09:55:00,36.27,36.27,36.16,36.18,11700.0,35.605,35.605,35.4971,35.5167,11700.0
2014-08-26 10:00:00,36.17,36.24,36.16,36.17,5300.0,35.5069,35.5756,35.4971,35.5069,5300.0
2014-08-26 10:05:00,36.18,36.18,36.15,36.18,3700.0,35.5167,35.5167,35.4872,35.5167,3700.0
2014-08-26 10:10:00,36.17,36.25,36.17,36.24,2900.0,35.5069,35.5854,35.5069,35.5756,2900.0
2014-08-26 10:15:00,36.25,36.29,36.25,36.29,3200.0,35.5854,35.6247,35.5854,35.6247,3200.0
2014-08-26 10:20:00,36.28,36.29,36.26,36.29,3400.0,35.6149,35.6247,35.5952,35.6247,3400.0
2014-08-26 10:25:00,36.3,36.3,36.28,36.28,4400.0,35.6345,35.6345,35.6149,35.6149,4400.0
2014-08-26 10:30:00,36.28,36.31,36.28,36.3,3000.0,35.6149,35.6443,35.6149,35.6345,3000.0
2014-08-26 10:35:00,36.3,36.33,36.29,36.31,3300.0,35.6345,35.6639,35.6247,35.6443,3300.0
2014-08-26 10:40:00,36.3,36.36,36.3,36.36,8000.0,35.6345,35.6934,35.6345,35.6934,8000.0
2014-08-26 10:45:00,36.36,36.45,36.36,36.44,20700.0,35.6934,35.7817,35.6934,35.7719,20700.0
2014-08-26 10:50:00,36.43,36.43,36.41,36.41,5400.0,35.7621,35.7621,35.7425,35.7425,5400.0
2014-08-26 10:55:00,36.4,36.42,36.39,36.42,4800.0,35.7327,35.7523,35.7228,35.7523,4800.0
2014-08-26 11:00:00,36.42,36.47,36.42,36.46,5800.0,35.7523,35.8014,35.7523,35.7916,5800.0
2014-08-26 11:05:00,36.46,36.46,36.41,36.41,8100.0,35.7916,35.7916,35.7425,35.7425,8100.0
2014-08-26 11:10:00,36.41,36.43,36.41,36.41,6800.0,35.7425,35.7621,35.7425,35.7425,6800.0
2014-08-26 11:15:00,36.41,36.41,36.38,36.38,9100.0,35.7425,35.7425,35.713,35.713,9100.0
2014-08-26 11:20:00,36.38,36.38,36.36,36.37,5000.0,35.713,35.713,35.6934,35.7032,5000.0
2014-08-26 11:25:00,36.38,36.38,36.35,36.38,5800.0,35.713,35.713,35.6836,35.713,5800.0
2014-08-26 11:30:00,36.38,36.38,36.35,36.36,3200.0,35.713,35.713,35.6836,35.6934,3200.0
2014-08-26 11:35:00,36.36,36.36,36.34,36.36,7800.0,35.6934,35.6934,35.6738,35.6934,7800.0
2014-08-26 11:40:00,36.35,36.35,36.34,36.35,4800.0,35.6836,35.6836,35.6738,35.6836,4800.0
2014-08-26 11:45:00,36.35,36.36,36.34,36.35,6900.0,35.6836,35.6934,35.6738,35.6836,6900.0
2014-08-26 11:50:00,36.35,36.37,36.34,36.37,6300.0,35.6836,35.7032,35.6738,35.7032,6300.0
2014-08-26 11:55:00,36.37,36.37,36.32,36.33,5700.0,35.7032,35.7032,35.6541,35.6639,5700.0
2014-08-26 12:00:00,36.33,36.34,36.33,36.34,3600.0,35.6639,35.6738,35.6639,35.6738,3600.0
2014-08-26 12:05:00,36.33,36.33,36.33,36.33,200.0,35.6639,35.6639,35.6639,35.6639,200.0
2014-08-26 12:10:00,36.34,36.35,36.33,36.35,7300.0,35.6738,35.6836,35.6639,35.6836,7300.0
2014-08-26 12:15:00,36.35,36.35,36.33,36.35,6700.0,35.6836,35.6836,35.6639,35.6836,6700.0
2014-08-26 12:20:00,36.35,36.36,36.34,36.36,3200.0,35.6836,35.6934,35.6738,35.6934,3200.0
2014-08-26 12:25:00,36.36,36.36,36.33,36.34,9100.0,35.6934,35.6934,35.6639,35.6738,9100.0
2014-08-26 12:30:00,36.34,36.35,36.33,36.35,1700.0,35.6738,35.6836,35.6639,35.6836,1700.0
2014-08-26 12:35:00,36.35,36.35,36.33,36.34,3000.0,35.6836,35.6836,35.6639,35.6738,3000.0
2014-08-26 12:40:00,36.33,36.34,36.3,36.32,8300.0,35.6639,35.6738,35.6345,35.6541,8300.0
2014-08-26 12:45:00,36.31,36.32,36.27,36.29,5300.0,35.6443,35.6541,35.605,35.6247,5300.0
2014-08-26 12:50:00,36.28,36.29,36.28,36.29,1800.0,35.6149,35.6247,35.6149,35.6247,1800.0
2014-08-26 12:55:00,36.29,36.29,36.27,36.28,5700.0,35.6247,35.6247,35.605,35.6149,5700.0
2014-08-26 13:00:00,36.29,36.3,36.27,36.28,3700.0,35.6247,35.6345,35.605,35.6149,3700.0
2014-08-26 13:05:00,36.28,36.28,36.25,36.25,3800.0,35.6149,35.6149,35.5854,35.5854,3800.0
2014-08-26 13:10:00,36.24,36.28,36.24,36.28,3800.0,35.5756,35.6149,35.5756,35.6149,3800.0
2014-08-26 13:15:00,36.27,36.27,36.27,36.27,200.0,35.605,35.605,35.605,35.605,200.0
2014-08-26 13:20:00,36.27,36.27,36.26,36.27,5000.0,35.605,35.605,35.5952,35.605,5000.0
2014-08-26 13:25:00,36.29,36.3,36.29,36.3,2300.0,35.6247,35.6345,35.6247,35.6345,2300.0
2014-08-26 13:30:00,36.3,36.3,36.24,36.25,5800.0,35.6345,35.6345,35.5756,35.5854,5800.0
2014-08-26 13:35:00,36.25,36.31,36.25,36.31,9200.0,35.5854,35.6443,35.5854,35.6443,9200.0
2014-08-26 13:40:00,36.31,36.34,36.31,36.34,6300.0,35.6443,35.6738,35.6443,35.6738,6300.0
2014-08-26 13:45:00,36.34,36.34,36.32,36.33,6900.0,35.6738,35.6738,35.6541,35.6639,6900.0
2014-08-26 13:50:00,36.33,36.33,36.31,36.32,4600.0,35.6639,35.6639,35.6443,35.6541,4600.0
2014-08-26 13:55:00,36.32,36.33,36.32,36.33,3000.0,35.6541,35.6639,35.6541,35.6639,3000.0
2014-08-26 14:00:00,36.33,36.34,36.33,36.33,3400.0,35.6639,35.6738,35.6639,35.6639,3400.0
2014-08-26 14:05:00,36.34,36.34,36.33,36.34,6000.0,35.6738,35.6738,35.6639,35.6738,6000.0
2014-08-26 14:10:00,36.35,36.36,36.34,36.35,6700.0,35.6836,35.6934,35.6738,35.6836,6700.0
2014-08-26 14:15:00,36.36,36.38,36.35,36.38,8800.0,35.6934,35.713,35.6836,35.713,8800.0
2014-08-26 14:20:00,36.38,36.38,36.37,36.37,3800.0,35.713,35.713,35.7032,35.7032,3800.0
2014-08-26 14:25:00,36.38,36.38,36.37,36.38,7200.0,35.713,35.713,35.7032,35.713,7200.0
2014-08-26 14:30:00,36.38,36.39,36.36,36.38,17300.0,35.713,35.7228,35.6934,35.713,17300.0
2014-08-26 14:35:00,36.39,36.4,36.38,36.4,4800.0,35.7228,35.7327,35.713,35.7327,4800.0
2014-08-26 14:40:00,36.4,36.41,36.39,36.39,9600.0,35.7327,35.7425,35.7228,35.7228,9600.0
2014-08-26 14:45:00,36.4,36.41,36.39,36.41,7300.0,35.7327,35.7425,35.7228,35.7425,7300.0
2014-08-26 14:50:00,36.42,36.42,36.39,36.39,12800.0,35.7523,35.7523,35.7228,35.7228,12800.0
2014-08-26 14:55:00,36.39,36.4,36.39,36.39,5500.0,35.7228,35.7327,35.7228,35.7228,5500.0
2014-08-26 15:00:00,36.4,36.4,36.39,36.4,12400.0,35.7327,35.7327,35.7228,35.7327,12400.0
2014-08-26 15:05:00,36.39,36.4,36.34,36.34,12100.0,35.7228,35.7327,35.6738,35.6738,12100.0
2014-08-26 15:10:00,36.34,36.35,36.34,36.34,5800.0,35.6738,35.6836,35.6738,35.6738,5800.0
2014-08-26 15:15:00,36.35,36.35,36.34,36.34,8200.0,35.6836,35.6836,35.6738,35.6738,8200.0
2014-08-26 15:20:00,36.34,36.36,36.34,36.35,11600.0,35.6738,35.6934,35.6738,35.6836,11600.0
2014-08-26 15:25:00,36.35,36.35,36.28,36.29,19100.0,35.6836,35.6836,35.6149,35.6247,19100.0
2014-08-26 15:30:00,36.29,36.31,36.29,36.31,10300.0,35.6247,35.6443,35.6247,35.6443,10300.0
2014-08-26 15:35:00,36.31,36.32,36.31,36.31,6900.0,35.6443,35.6541,35.6443,35.6443,6900.0
2014-08-26 15:40:00,36.31,36.33,36.31,36.33,8600.0,35.6443,35.6639,35.6443,35.6639,8600.0
2014-08-26 15:45:00,36.33,36.34,36.33,36.34,15300.0,35.6639,35.6738,35.6639,35.6738,15300.0
2014-08-26 15:50:00,36.34,36.34,36.33,36.33,12600.0,35.6738,35.6738,35.6639,35.6639,12600.0
2014-08-26 15:55:00,36.33,36.34,36.32,36.33,31900.0,35.6639,35.6738,35.6541,35.6639,31900.0
2014-08-27 09:30:00,36.28,36.32,36.16,36.32,18600.0,35.6149,35.6541,35.4971,35.6541,18600.0
2014-08-27 09:35:00,36.28,36.28,36.19,36.22,5700.0,35.6149,35.6149,35.5265,35.556,5700.0
2014-08-27 09:40:00,36.24,36.28,36.23,36.25,3600.0,35.5756,35.6149,35.5658,35.5854,3600.0
2014-08-27 09:45:00,36.26,36.26,36.2,36.2,5000.0,35.5952,35.5952,35.5363,35.5363,5000.0
2014-08-27 09:50:00,36.22,36.22,36.14,36.15,8800.0,35.556,35.556,35.4774,35.4872,8800.0
2014-08-27 09:55:00,36.14,36.15,36.08,36.09,3700.0,35.4774,35.4872,35.4185,35.4283,3700.0
2014-08-27 10:00:00,36.09,36.14,36.06,36.13,5400.0,35.4283,35.4774,35.3989,35.4676,5400.0
2014-08-27 10:05:00,36.13,36.14,36.06,36.06,3300.0,35.4676,35.4774,35.3989,35.3989,3300.0
2014-08-27 10:10:00,36.07,36.09,36.05,36.07,6100.0,35.4087,35.4283,35.3891,35.4087,6100.0
2014-08-27 10:15:00,36.07,36.1,36.03,36.05,9600.0,35.4087,35.4382,35.3694,35.3891,9600.0
2014-08-27 10:20:00,36.05,36.07,36.05,36.05,1300.0,35.3891,35.4087,35.3891,35.3891,1300.0
2014-08-27 10:25:00,36.06,36.07,36.04,36.05,3200.0,35.3989,35.4087,35.3793,35.3891,3200.0
2014-08-27 10:30:00,36.05,36.05,36.02,36.03,3600.0,35.3891,35.3891,35.3596,35.3694,3600.0
2014-08-27 10:35:00,36.03,36.04,36.01,36.01,3700.0,35.3694,35.3793,35.3498,35.3498,3700.0
2014-08-27 10:40:00,36.01,36.03,36.01,36.02,3400.0,35.3498,35.3694,35.3498,35.3596,3400.0
2014-08-27 10:45:00,36.03,36.08,36.02,36.07,4500.0,35.3694,35.4185,35.3596,35.4087,4500.0
2014-08-27 10:50:00,36.07,36.08,36.04,36.04,2900.0,35.4087,35.4185,35.3793,35.3793,2900.0
2014-08-27 10:55:00,36.04,36.06,36.04,36.06,3000.0,35.3793,35.3989,35.3793,35.3989,3000.0
2014-08-27 11:00:00,36.07,36.11,36.07,36.09,4500.0,35.4087,35.448,35.4087,35.4283,4500.0
2014-08-27 11:05:00,36.11,36.11,36.09,36.11,5500.0,35.448,35.448,35.4283,35.448,5500.0
2014-08-27 11:10:00,36.1,36.14,36.09,36.13,4300.0,35.4382,35.4774,35.4283,35.4676,4300.0
2014-08-27 11:15:00,36.13,36.16,36.13,36.16,4600.0,35.4676,35.4971,35.4676,35.4971,4600.0
2014-08-27 11:20:00,36.16,36.17,36.15,36.15,7900.0,35.4971,35.5069,35.4872,35.4872,7900.0
2014-08-27 11:25:00,36.16,36.16,36.14,36.14,1900.0,35.4971,35.4971,35.4774,35.4774,1900.0
2014-08-27 11:30:00,36.12,36.12,36.07,36.1,12000.0,35.4578,35.4578,35.4087,35.4382,12000.0
2014-08-27 11:35:00,36.1,36.14,36.09,36.11,7300.0,35.4382,35.4774,35.4283,35.448,7300.0
2014-08-27 11:40:00,36.11,36.13,36.1,36.13,4700.0,35.448,35.4676,35.4382,35.4676,4700.0
2014-08-27 11:45:00,36.13,36.16,36.13,36.14,5600.0,35.4676,35.4971,35.4676,35.4774,5600.0
2014-08-27 11:50:00,36.14,36.17,36.13,36.13,3400.0,35.4774,35.5069,35.4676,35.4676,3400.0
2014-08-27 11:55:00,36.13,36.15,36.13,36.13,1400.0,35.4676,35.4872,35.4676,35.4676,1400.0
2014-08-27 12:00:00,36.14,36.17,36.14,36.14,5200.0,35.4774,35.5069,35.4774,35.4774,5200.0
2014-08-27 12:05:00,36.14,36.15,36.13,36.14,3500.0,35.4774,35.4872,35.4676,35.4774,3500.0
2014-08-27 12:10:00,36.13,36.15,36.13,36.14,3400.0,35.4676,35.4872,35.4676,35.4774,3400.0
2014-08-27 12:15:00,36.13,36.15,36.13,36.14,1300.0,35.4676,35.4872,35.4676,35.4774,1300.0
2014-08-27 12:20:00,36.15,36.16,36.13,36.15,2800.0,35.4872,35.4971,35.4676,35.4872,2800.0
2014-08-27 12:25:00,36.15,36.17,36.15,36.16,3600.0,35.4872,35.5069,35.4872,35.4971,3600.0
2014-08-27 12:30:00,36.15,36.17,36.15,36.15,4400.0,35.4872,35.5069,35.4872,35.4872,4400.0
2014-08-27 12:35:00,36.15,36.15,36.12,36.12,2700.0,35.4872,35.4872,35.4578,35.4578,2700.0
2014-08-27 12:40:00,36.12,36.14,36.12,36.13,5000.0,35.4578,35.4774,35.4578,35.4676,5000.0
2014-08-27 12:45:00,36.13,36.13,36.12,36.13,3400.0,35.4676,35.4676,35.4578,35.4676,3400.0
2014-08-27 12:50:00,36.13,36.16,36.13,36.14,3500.0,35.4676,35.4971,35.4676,35.4774,3500.0
2014-08-27 12:55:00,36.14,36.14,36.12,36.12,1700.0,35.4774,35.4774,35.4578,35.4578,1700.0
2014-08-27 13:00:00,36.12,36.13,36.12,36.13,3200.0,35.4578,35.4676,35.4578,35.4676,3200.0
2014-08-27 13:05:00,36.13,36.13,36.1,36.1,5500.0,35.4676,35.4676,35.4382,35.4382,5500.0
2014-08-27 13:10:00,36.1,36.11,36.09,36.1,9800.0,35.4382,35.448,35.4283,35.4382,9800.0
2014-08-27 13:15:00,36.09,36.09,36.09,36.09,2000.0,35.4283,35.4283,35.4283,35.4283,2000.0
2014-08-27 13:20:00,36.08,36.09,36.07,36.07,4700.0,35.4185,35.4283,35.4087,35.4087,4700.0
2014-08-27 13:25:00,36.07,36.07,36.06,36.07,2000.0,35.4087,35.4087,35.3989,35.4087,2000.0
2014-08-27 13:30:00,36.07,36.08,36.06,36.06,2100.0,35.4087,35.4185,35.3989,35.3989,2100.0
2014-08-27 13:35:00,36.06,36.08,36.06,36.07,3300.0,35.3989,35.4185,35.3989,35.4087,3300.0
2014-08-27 13:40:00,36.07,36.08,36.06,36.07,3300.0,35.4087,35.4185,35.3989,35.4087,3300.0
2014-08-27 13:45:00,36.07,36.08,36.07,36.08,2800.0,35.4087,35.4185,35.4087,35.4185,2800.0
2014-08-27 13:50:00,36.07,36.07,36.06,36.07,2900.0,35.4087,35.4087,35.3989,35.4087,2900.0
2014-08-27 13:55:00,36.06,36.07,36.05,36.07,6900.0,35.3989,35.4087,35.3891,35.4087,6900.0
2014-08-27 14:00:00,36.07,36.08,36.06,36.06,5700.0,35.4087,35.4185,35.3989,35.3989,5700.0
2014-08-27 14:05:00,36.06,36.07,36.06,36.07,1900.0,35.3989,35.4087,35.3989,35.4087,1900.0
2014-08-27 14:10:00,36.06,36.07,36.06,36.07,1200.0,35.3989,35.4087,35.3989,35.4087,1200.0
2014-08-27 14:15:00,36.06,36.07,36.06,36.06,1700.0,35.3989,35.4087,35.3989,35.3989,1700.0
2014-08-27 14:20:00,36.06,36.07,36.06,36.07,1800.0,35.3989,35.4087,35.3989,35.4087,1800.0
2014-08-27 14:25:00,36.07,36.07,36.06,36.06,1700.0,35.4087,35.4087,35.3989,35.3989,1700.0
2014-08-27 14:30:00,36.07,36.07,36.06,36.06,1900.0,35.4087,35.4087,35.3989,35.3989,1900.0
2014-08-27 14:35:00,36.06,36.07,36.06,36.07,3900.0,35.3989,35.4087,35.3989,35.4087,3900.0
2014-08-27 14:40:00,36.06,36.06,36.04,36.04,13100.0,35.3989,35.3989,35.3793,35.3793,13100.0
2014-08-27 14:45:00,36.04,36.05,36.04,36.05,3500.0,35.3793,35.3891,35.3793,35.3891,3500.0
2014-08-27 14:50:00,36.05,36.05,36.04,36.05,2500.0,35.3891,35.3891,35.3793,35.3891,2500.0
2014-08-27 14:55:00,36.05,36.05,35.99,36.0,14400.0,35.3891,35.3891,35.3302,35.34,14400.0
2014-08-27 15:00:00,36.0,36.02,36.0,36.02,12200.0,35.34,35.3596,35.34,35.3596,12200.0
2014-08-27 15:05:00,36.02,36.03,35.99,36.03,10200.0,35.3596,35.3694,35.3302,35.3694,10200.0
2014-08-27 15:10:00,36.03,36.05,36.02,36.04,3300.0,35.3694,35.3891,35.3596,35.3793,3300.0
2014-08-27 15:15:00,36.03,36.04,36.02,36.02,4100.0,35.3694,35.3793,35.3596,35.3596,4100.0
2014-08-27 15:20:00,36.02,36.05,36.02,36.04,6700.0,35.3596,35.3891,35.3596,35.3793,6700.0
2014-08-27 15:25:00,36.05,36.08,36.04,36.07,5300.0,35.3891,35.4185,35.3793,35.4087,5300.0
2014-08-27 15:30:00,36.07,36.1,36.06,36.08,15500.0,35.4087,35.4382,35.3989,35.4185,15500.0
2014-08-27 15:35:00,36.08,36.12,36.08,36.11,12600.0,35.4185,35.4578,35.4185,35.448,12600.0
2014-08-27 15:40:00,36.11,36.14,36.11,36.14,17500.0,35.448,35.4774,35.448,35.4774,17500.0
2014-08-27 15:45:00,36.13,36.16,36.13,36.14,37100.0,35.4676,35.4971,35.4676,35.4774,37100.0
2014-08-27 15:50:00,36.14,36.16,36.14,36.15,9800.0,35.4774,35.4971,35.4774,35.4872,9800.0
2014-08-27 15:55:00,36.15,36.16,36.14,36.15,36800.0,35.4872,35.4971,35.4774,35.4872,36800.0
2014-08-28 09:30:00,35.98,36.01,35.94,36.01,13500.0,35.3204,35.3498,35.2811,35.3498,13500.0
2014-08-28 09:35:00,36.0,36.0,35.9,35.94,13100.0,35.34,35.34,35.2418,35.2811,13100.0
2014-08-28 09:40:00,35.93,35.94,35.89,35.89,4400.0,35.2713,35.2811,35.232,35.232,4400.0
2014-08-28 09:45:00,35.89,36.0,35.88,35.99,5800.0,35.232,35.34,35.2222,35.3302,5800.0
2014-08-28 09:50:00,36.0,36.1,36.0,36.08,3700.0,35.34,35.4382,35.34,35.4185,3700.0
2014-08-28 09:55:00,36.09,36.09,36.06,36.06,2100.0,35.4283,35.4283,35.3989,35.3989,2100.0
2014-08-28 10:00:00,36.07,36.08,36.01,36.01,3600.0,35.4087,35.4185,35.3498,35.3498,3600.0
2014-08-28 10:05:00,36.0,36.0,35.97,36.0,6400.0,35.34,35.34,35.3105,35.34,6400.0
2014-08-28 10:10:00,36.0,36.03,35.98,35.98,9200.0,35.34,35.3694,35.3204,35.3204,9200.0
2014-08-28 10:15:00,35.98,35.98,35.93,35.93,6500.0,35.3204,35.3204,35.2713,35.2713,6500.0
2014-08-28 10:20:00,35.93,35.94,35.9,35.91,5400.0,35.2713,35.2811,35.2418,35.2516,5400.0
2014-08-28 10:25:00,35.91,35.92,35.91,35.91,2000.0,35.2516,35.2615,35.2516,35.2516,2000.0
2014-08-28 10:30:00,35.92,35.93,35.91,35.91,1500.0,35.2615,35.2713,35.2516,35.2516,1500.0
2014-08-28 10:35:00,35.91,35.91,35.89,35.9,5600.0,35.2516,35.2516,35.232,35.2418,5600.0
2014-08-28 10:40:00,35.89,35.92,35.89,35.92,2400.0,35.232,35.2615,35.232,35.2615,2400.0
2014-08-28 10:45:00,35.94,35.97,35.92,35.96,8500.0,35.2811,35.3105,35.2615,35.3007,8500.0
2014-08-28 10:50:00,35.95,35.97,35.94,35.97,2600.0,35.2909,35.3105,35.2811,35.3105,2600.0
2014-08-28 10:55:00,35.97,35.98,35.93,35.95,3300.0,35.3105,35.3204,35.2713,35.2909,3300.0
2014-08-28 11:00:00,35.97,35.98,35.96,35.96,2800.0,35.3105,35.3204,35.3007,35.3007,2800.0
2014-08-28 11:05:00,35.97,36.0,35.97,35.98,3900.0,35.3105,35.34,35.3105,35.3204,3900.0
2014-08-28 11:10:00,35.98,36.0,35.97,35.98,4100.0,35.3204,35.34,35.3105,35.3204,4100.0
2014-08-28 11:15:00,35.98,35.99,35.95,35.98,5500.0,35.3204,35.3302,35.2909,35.3204,5500.0
2014-08-28 11:20:00,35.99,35.99,35.97,35.98,2200.0,35.3302,35.3302,35.3105,35.3204,2200.0
2014-08-28 11:25:00,35.98,35.99,35.97,35.98,2600.0,35.3204,35.3302,35.3105,35.3204,2600.0
2014-08-28 11:30:00,35.98,36.0,35.98,35.99,1500.0,35.3204,35.34,35.3204,35.3302,1500.0
2014-08-28 11:35:00,36.0,36.03,36.0,36.02,1400.0,35.34,35.3694,35.34,35.3596,1400.0
2014-08-28 11:40:00,36.01,36.01,36.0,36.01,1900.0,35.3498,35.3498,35.34,35.3498,1900.0
2014-08-28 11:45:00,36.01,36.01,36.0,36.0,1200.0,35.3498,35.3498,35.34,35.34,1200.0
2014-08-28 11:50:00,36.01,36.04,36.01,36.02,1800.0,35.3498,35.3793,35.3498,35.3596,1800.0
2014-08-28 11:55:00,36.02,36.03,36.0,36.01,3300.0,35.3596,35.3694,35.34,35.3498,3300.0
2014-08-28 12:00:00,36.02,36.04,36.0,36.0,5700.0,35.3596,35.3793,35.34,35.34,5700.0
2014-08-28 12:05:00,36.01,36.02,36.01,36.02,1100.0,35.3498,35.3596,35.3498,35.3596,1100.0
2014-08-28 12:10:00,36.03,36.03,36.03,36.03,700.0,35.3694,35.3694,35.3694,35.3694,700.0
2014-08-28 12:15:00,36.03,36.04,36.02,36.03,4700.0,35.3694,35.3793,35.3596,35.3694,4700.0
2014-08-28 12:20:00,36.02,36.02,36.01,36.02,4800.0,35.3596,35.3596,35.3498,35.3596,4800.0
2014-08-28 12:25:00,36.02,36.02,36.01,36.01,1500.0,35.3596,35.3596,35.3498,35.3498,1500.0
2014-08-28 12:30:00,36.02,36.03,36.01,36.01,1600.0,35.3596,35.3694,35.3498,35.3498,1600.0
2014-08-28 12:35:00,36.02,36.02,36.0,36.01,2200.0,35.3596,35.3596,35.34,35.3498,2200.0
2014-08-28 12:40:00,36.0,36.01,36.0,36.0,1800.0,35.34,35.3498,35.34,35.34,1800.0
2014-08-28 12:45:00,36.01,36.03,36.01,36.01,10800.0,35.3498,35.3694,35.3498,35.3498,10800.0
2014-08-28 12:50:00,36.0,36.02,36.0,36.01,4800.0,35.34,35.3596,35.34,35.3498,4800.0
2014-08-28 12:55:00,36.0,36.01,36.0,36.01,1100.0,35.34,35.3498,35.34,35.3498,1100.0
2014-08-28 13:00:00,36.02,36.04,36.01,36.03,10000.0,35.3596,35.3793,35.3498,35.3694,10000.0
2014-08-28 13:05:00,36.02,36.03,36.01,36.03,2900.0,35.3596,35.3694,35.3498,35.3694,2900.0
2014-08-28 13:10:00,36.03,36.04,36.03,36.03,1100.0,35.3694,35.3793,35.3694,35.3694,1100.0
2014-08-28 13:15:00,36.04,36.05,36.02,36.02,6100.0,35.3793,35.3891,35.3596,35.3596,6100.0
2014-08-28 13:20:00,36.03,36.03,36.02,36.03,1300.0,35.3694,35.3694,35.3596,35.3694,1300.0
2014-08-28 13:25:00,36.03,36.05,36.03,36.05,2000.0,35.3694,35.3891,35.3694,35.3891,2000.0
2014-08-28 13:30:00,36.04,36.06,36.04,36.05,1800.0,35.3793,35.3989,35.3793,35.3891,1800.0
2014-08-28 13:35:00,36.05,36.05,36.03,36.05,3000.0,35.3891,35.3891,35.3694,35.3891,3000.0
2014-08-28 13:40:00,36.05,36.06,36.05,36.06,16000.0,35.3891,35.3989,35.3891,35.3989,16000.0
2014-08-28 13:45:00,36.06,36.09,36.06,36.09,2400.0,35.3989,35.4283,35.3989,35.4283,2400.0
2014-08-28 13:50:00,36.08,36.11,36.08,36.11,3100.0,35.4185,35.448,35.4185,35.448,3100.0
2014-08-28 13:55:00,36.11,36.17,36.1,36.15,26000.0,35.448,35.5069,35.4382,35.4872,26000.0
2014-08-28 14:00:00,36.14,36.16,36.14,36.16,3100.0,35.4774,35.4971,35.4774,35.4971,3100.0
2014-08-28 14:05:00,36.15,36.16,36.15,36.15,1800.0,35.4872,35.4971,35.4872,35.4872,1800.0
2014-08-28 14:10:00,36.15,36.15,36.12,36.14,9700.0,35.4872,35.4872,35.4578,35.4774,9700.0
2014-08-28 14:15:00,36.13,36.14,36.13,36.14,700.0,35.4676,35.4774,35.4676,35.4774,700.0
2014-08-28 14:20:00,36.15,36.15,36.13,36.14,5800.0,35.4872,35.4872,35.4676,35.4774,5800.0
2014-08-28 14:25:00,36.14,36.14,36.13,36.13,4400.0,35.4774,35.4774,35.4676,35.4676,4400.0
2014-08-28 14:30:00,36.13,36.14,36.13,36.14,4400.0,35.4676,35.4774,35.4676,35.4774,4400.0
2014-08-28 14:35:00,36.13,36.13,36.12,36.13,2900.0,35.4676,35.4676,35.4578,35.4676,2900.0
2014-08-28 14:40:00,36.12,36.15,36.12,36.15,14900.0,35.4578,35.4872,35.4578,35.4872,14900.0
2014-08-28 14:45:00,36.15,36.18,36.15,36.17,9600.0,35.4872,35.5167,35.4872,35.5069,9600.0
2014-08-28 14:50:00,36.16,36.18,36.16,36.18,5600.0,35.4971,35.5167,35.4971,35.5167,5600.0
2014-08-28 14:55:00,36.17,36.2,36.17,36.2,22300.0,35.5069,35.5363,35.5069,35.5363,22300.0
2014-08-28 15:00:00,36.18,36.21,36.18,36.2,6000.0,35.5167,35.5461,35.5167,35.5363,6000.0
2014-08-28 15:05:00,36.2,36.22,36.2,36.22,6000.0,35.5363,35.556,35.5363,35.556,6000.0
2014-08-28 15:10:00,36.21,36.25,36.21,36.24,28200.0,35.5461,35.5854,35.5461,35.5756,28200.0
2014-08-28 15:15:00,36.23,36.27,36.23,36.27,9900.0,35.5658,35.605,35.5658,35.605,9900.0
2014-08-28 15:20:00,36.27,36.29,36.27,36.27,18500.0,35.605,35.6247,35.605,35.605,18500.0
2014-08-28 15:25:00,36.28,36.28,36.23,36.23,77900.0,35.6149,35.6149,35.5658,35.5658,77900.0
2014-08-28 15:30:00,36.24,36.26,36.24,36.26,10200.0,35.5756,35.5952,35.5756,35.5952,10200.0
2014-08-28 15:35:00,36.26,36.27,36.25,36.25,23900.0,35.5952,35.605,35.5854,35.5854,23900.0
2014-08-28 15:40:00,36.26,36.26,36.24,36.24,15500.0,35.5952,35.5952,35.5756,35.5756,15500.0
2014-08-28 15:45:00,36.24,36.25,36.24,36.25,13600.0,35.5756,35.5854,35.5756,35.5854,13600.0
2014-08-28 15:50:00,36.25,36.25,36.22,36.23,40900.0,35.5854,35.5854,35.556,35.5658,40900.0
2014-08-28 15:55:00,36.23,36.25,36.21,36.25,83300.0,35.5658,35.5854,35.5461,35.5854,83300.0
2014-08-29 09:30:00,36.22,36.32,36.01,36.17,47400.0,35.556,35.6541,35.3498,35.5069,47400.0
2014-08-29 09:35:00,36.16,36.19,36.14,36.15,5500.0,35.4971,35.5265,35.4774,35.4872,5500.0
2014-08-29 09:40:00,36.13,36.13,36.06,36.08,8500.0,35.4676,35.4676,35.3989,35.4185,8500.0
2014-08-29 09:45:00,36.07,36.07,36.01,36.01,4300.0,35.4087,35.4087,35.3498,35.3498,4300.0
2014-08-29 09:50:00,36.02,36.04,36.01,36.04,3100.0,35.3596,35.3793,35.3498,35.3793,3100.0
2014-08-29 09:55:00,36.04,36.09,36.04,36.06,3200.0,35.3793,35.4283,35.3793,35.3989,3200.0
2014-08-29 10:00:00,36.1,36.1,36.02,36.03,11000.0,35.4382,35.4382,35.3596,35.3694,11000.0
2014-08-29 10:05:00,36.03,36.07,36.02,36.05,14800.0,35.3694,35.4087,35.3596,35.3891,14800.0
2014-08-29 10:10:00,36.04,36.04,36.01,36.04,12600.0,35.3793,35.3793,35.3498,35.3793,12600.0
2014-08-29 10:15:00,36.05,36.1,36.05,36.09,7800.0,35.3891,35.4382,35.3891,35.4283,7800.0
2014-08-29 10:20:00,36.09,36.13,36.08,36.08,7600.0,35.4283,35.4676,35.4185,35.4185,7600.0
2014-08-29 10:25:00,36.07,36.07,36.04,36.04,7300.0,35.4087,35.4087,35.3793,35.3793,7300.0
2014-08-29 10:30:00,36.03,36.07,36.02,36.07,3200.0,35.3694,35.4087,35.3596,35.4087,3200.0
2014-08-29 10:35:00,36.06,36.08,36.05,36.07,6100.0,35.3989,35.4185,35.3891,35.4087,6100.0
2014-08-29 10:40:00,36.07,36.1,36.07,36.1,7600.0,35.4087,35.4382,35.4087,35.4382,7600.0
2014-08-29 10:45:00,36.11,36.13,36.1,36.12,4700.0,35.448,35.4676,35.4382,35.4578,4700.0
2014-08-29 10:50:00,36.13,36.17,36.13,36.17,1700.0,35.4676,35.5069,35.4676,35.5069,1700.0
2014-08-29 10:55:00,36.18,36.26,36.17,36.26,4800.0,35.5167,35.5952,35.5069,35.5952,4800.0
2014-08-29 11:00:00,36.26,36.3,36.26,36.3,7700.0,35.5952,35.6345,35.5952,35.6345,7700.0
2014-08-29 11:05:00,36.31,36.32,36.31,36.32,5100.0,35.6443,35.6541,35.6443,35.6541,5100.0
2014-08-29 11:10:00,36.32,36.32,36.29,36.32,6800.0,35.6541,35.6541,35.6247,35.6541,6800.0
2014-08-29 11:15:00,36.31,36.33,36.3,36.31,3300.0,35.6443,35.6639,35.6345,35.6443,3300.0
2014-08-29 11:20:00,36.31,36.32,36.3,36.31,5900.0,35.6443,35.6541,35.6345,35.6443,5900.0
2014-08-29 11:25:00,36.3,36.34,36.28,36.33,6000.0,35.6345,35.6738,35.6149,35.6639,6000.0
2014-08-29 11:30:00,36.34,36.37,36.33,36.37,16500.0,35.6738,35.7032,35.6639,35.7032,16500.0
2014-08-29 11:35:00,36.38,36.41,36.37,36.38,8900.0,35.713,35.7425,35.7032,35.713,8900.0
2014-08-29 11:40:00,36.38,36.4,36.38,36.38,3600.0,35.713,35.7327,35.713,35.713,3600.0
2014-08-29 11:45:00,36.37,36.37,36.35,36.36,4600.0,35.7032,35.7032,35.6836,35.6934,4600.0
2014-08-29 11:50:00,36.35,36.36,36.35,36.35,2900.0,35.6836,35.6934,35.6836,35.6836,2900.0
2014-08-29 11:55:00,36.35,36.35,36.33,36.33,3500.0,35.6836,35.6836,35.6639,35.6639,3500.0
2014-08-29 12:00:00,36.33,36.36,36.31,36.31,6100.0,35.6639,35.6934,35.6443,35.6443,6100.0
2014-08-29 12:05:00,36.32,36.32,36.29,36.3,5300.0,35.6541,35.6541,35.6247,35.6345,5300.0
2014-08-29 12:10:00,36.29,36.29,36.26,36.27,3200.0,35.6247,35.6247,35.5952,35.605,3200.0
2014-08-29 12:15:00,36.26,36.27,36.26,36.26,3200.0,35.5952,35.605,35.5952,35.5952,3200.0
2014-08-29 12:20:00,36.25,36.26,36.24,36.24,2300.0,35.5854,35.5952,35.5756,35.5756,2300.0
2014-08-29 12:25:00,36.24,36.25,36.21,36.22,4400.0,35.5756,35.5854,35.5461,35.556,4400.0
2014-08-29 12:30:00,36.22,36.23,36.22,36.22,3200.0,35.556,35.5658,35.556,35.556,3200.0
2014-08-29 12:35:00,36.22,36.22,36.21,36.22,1700.0,35.556,35.556,35.5461,35.556,1700.0
2014-08-29 12:40:00,36.21,36.22,36.21,36.22,2000.0,35.5461,35.556,35.5461,35.556,2000.0
2014-08-29 12:45:00,36.22,36.23,36.22,36.23,1400.0,35.556,35.5658,35.556,35.5658,1400.0
2014-08-29 12:50:00,36.23,36.25,36.23,36.25,10000.0,35.5658,35.5854,35.5658,35.5854,10000.0
2014-08-29 12:55:00,36.25,36.28,36.24,36.26,8200.0,35.5854,35.6149,35.5756,35.5952,8200.0
2014-08-29 13:00:00,36.25,36.28,36.25,36.28,2500.0,35.5854,35.6149,35.5854,35.6149,2500.0
2014-08-29 13:05:00,36.28,36.3,36.27,36.28,4600.0,35.6149,35.6345,35.605,35.6149,4600.0
2014-08-29 13:10:00,36.28,36.28,36.27,36.27,3200.0,35.6149,35.6149,35.605,35.605,3200.0
2014-08-29 13:15:00,36.27,36.27,36.24,36.25,4300.0,35.605,35.605,35.5756,35.5854,4300.0
2014-08-29 13:20:00,36.24,36.24,36.22,36.22,4100.0,35.5756,35.5756,35.556,35.556,4100.0
2014-08-29 13:25:00,36.2,36.22,36.19,36.22,2600.0,35.5363,35.556,35.5265,35.556,2600.0
2014-08-29 13:30:00,36.22,36.23,36.19,36.2,5000.0,35.556,35.5658,35.5265,35.5363,5000.0
2014-08-29 13:35:00,36.19,36.21,36.18,36.21,4700.0,35.5265,35.5461,35.5167,35.5461,4700.0
2014-08-29 13:40:00,36.22,36.24,36.22,36.23,5300.0,35.556,35.5756,35.556,35.5658,5300.0
2014-08-29 13:45:00,36.23,36.25,36.23,36.25,5900.0,35.5658,35.5854,35.5658,35.5854,5900.0
2014-08-29 13:50:00,36.25,36.27,36.25,36.27,7100.0,35.5854,35.605,35.5854,35.605,7100.0
2014-08-29 13:55:00,36.26,36.28,36.25,36.28,4500.0,35.5952,35.6149,35.5854,35.6149,4500.0
2014-08-29 14:00:00,36.26,36.3,36.26,36.3,11000.0,35.5952,35.6345,35.5952,35.6345,11000.0
2014-08-29 14:05:00,36.29,36.31,36.29,36.31,4100.0,35.6247,35.6443,35.6247,35.6443,4100.0
2014-08-29 14:10:00,36.31,36.34,36.3,36.33,18800.0,35.6443,35.6738,35.6345,35.6639,18800.0
2014-08-29 14:15:00,36.33,36.33,36.31,36.32,6100.0,35.6639,35.6639,35.6443,35.6541,6100.0
2014-08-29 14:20:00,36.32,36.33,36.32,36.32,3800.0,35.6541,35.6639,35.6541,35.6541,3800.0
2014-08-29 14:25:00,36.32,36.32,36.31,36.32,8100.0,35.6541,35.6541,35.6443,35.6541,8100.0
2014-08-29 14:30:00,36.32,36.32,36.29,36.29,9900.0,35.6541,35.6541,35.6247,35.6247,9900.0
2014-08-29 14:35:00,36.3,36.3,36.27,36.27,2900.0,35.6345,35.6345,35.605,35.605,2900.0
2014-08-29 14:40:00,36.27,36.28,36.24,36.24,6400.0,35.605,35.6149,35.5756,35.5756,6400.0
2014-08-29 14:45:00,36.25,36.25,36.24,36.25,6300.0,35.5854,35.5854,35.5756,35.5854,6300.0
2014-08-29 14:50:00,36.25,36.25,36.24,36.24,1400.0,35.5854,35.5854,35.5756,35.5756,1400.0
2014-08-29 14:55:00,36.25,36.25,36.24,36.25,2100.0,35.5854,35.5854,35.5756,35.5854,2100.0
2014-08-29 15:00:00,36.25,36.25,36.23,36.25,10000.0,35.5854,35.5854,35.5658,35.5854,10000.0
2014-08-29 15:05:00,36.25,36.25,36.24,36.25,3800.0,35.5854,35.5854,35.5756,35.5854,3800.0
2014-08-29 15:10:00,36.25,36.29,36.24,36.28,6500.0,35.5854,35.6247,35.5756,35.6149,6500.0
2014-08-29 15:15:00,36.29,36.33,36.29,36.32,8900.0,35.6247,35.6639,35.6247,35.6541,8900.0
2014-08-29 15:20:00,36.32,36.32,36.3,36.3,5300.0,35.6541,35.6541,35.6345,35.6345,5300.0
2014-08-29 15:25:00,36.3,36.31,36.29,36.29,4700.0,35.6345,35.6443,35.6247,35.6247,4700.0
2014-08-29 15:30:00,36.3,36.3,36.29,36.3,5500.0,35.6345,35.6345,35.6247,35.6345,5500.0
2014-08-29 15:35:00,36.29,36.36,36.29,36.35,20300.0,35.6247,35.6934,35.6247,35.6836,20300.0
2014-08-29 15:40:00,36.35,36.36,36.33,36.34,11500.0,35.6836,35.6934,35.6639,35.6738,11500.0
2014-08-29 15:45:00,36.33,36.33,36.31,36.31,28900.0,35.6639,35.6639,35.6443,35.6443,28900.0
2014-08-29 15:50:00,36.32,36.35,36.32,36.34,49900.0,35.6541,35.6836,35.6541,35.6738,49900.0
2014-08-29 15:55:00,36.33,36.35,36.33,36.35,43200.0,35.6639,35.6836,35.6639,35.6836,43200.0
2014-09-02 09:30:00,36.61,36.8,36.59,36.75,84300.0,35.9388,36.1253,35.9192,36.0762,84300.0
2014-09-02 09:35:00,36.76,36.77,36.6,36.6,11300.0,36.0861,36.0959,35.929,35.929,11300.0
2014-09-02 09:40:00,36.59,36.59,36.54,36.58,4700.0,35.9192,35.9192,35.8701,35.9094,4700.0
2014-09-02 09:45:00,36.57,36.68,36.5,36.67,14300.0,35.8995,36.0075,35.8308,35.9977,14300.0
2014-09-02 09:50:00,36.68,36.74,36.66,36.74,8800.0,36.0075,36.0664,35.9879,36.0664,8800.0
2014-09-02 09:55:00,36.75,36.78,36.71,36.78,9700.0,36.0762,36.1057,36.037,36.1057,9700.0
2014-09-02 10:00:00,36.79,36.84,36.75,36.84,66900.0,36.1155,36.1646,36.0762,36.1646,66900.0
2014-09-02 10:05:00,36.84,36.93,36.83,36.84,25300.0,36.1646,36.2529,36.1548,36.1646,25300.0
2014-09-02 10:10:00,36.84,36.94,36.83,36.93,13800.0,36.1646,36.2628,36.1548,36.2529,13800.0
2014-09-02 10:15:00,36.94,37.02,36.94,36.97,62500.0,36.2628,36.3413,36.2628,36.2922,62500.0
2014-09-02 10:20:00,36.97,37.02,36.91,37.02,17500.0,36.2922,36.3413,36.2333,36.3413,17500.0
2014-09-02 10:25:00,37.02,37.11,37.02,37.1,17900.0,36.3413,36.4296,36.3413,36.4198,17900.0
2014-09-02 10:30:00,37.11,37.11,36.99,36.99,24800.0,36.4296,36.4296,36.3118,36.3118,24800.0
2014-09-02 10:35:00,36.99,36.99,36.9,36.9,14700.0,36.3118,36.3118,36.2235,36.2235,14700.0
2014-09-02 10:40:00,36.91,37.01,36.83,37.01,85300.0,36.2333,36.3315,36.1548,36.3315,85300.0
2014-09-02 10:45:00,37.01,37.06,36.95,36.95,26700.0,36.3315,36.3806,36.2726,36.2726,26700.0
2014-09-02 10:50:00,36.96,37.04,36.95,37.03,20700.0,36.2824,36.3609,36.2726,36.3511,20700.0
2014-09-02 10:55:00,37.03,37.11,37.03,37.11,8900.0,36.3511,36.4296,36.3511,36.4296,8900.0
2014-09-02 11:00:00,37.11,37.12,37.01,37.02,25600.0,36.4296,36.4395,36.3315,36.3413,25600.0
2014-09-02 11:05:00,37.02,37.03,36.99,37.02,24000.0,36.3413,36.3511,36.3118,36.3413,24000.0
2014-09-02 11:10:00,37.02,37.03,36.94,36.94,26300.0,36.3413,36.3511,36.2628,36.2628,26300.0
2014-09-02 11:15:00,36.93,36.93,36.9,36.91,20800.0,36.2529,36.2529,36.2235,36.2333,20800.0
2014-09-02 11:20:00,36.91,36.92,36.9,36.91,8900.0,36.2333,36.2431,36.2235,36.2333,8900.0
2014-09-02 11:25:00,36.91,36.92,36.9,36.91,23600.0,36.2333,36.2431,36.2235,36.2333,23600.0
2014-09-02 11:30:00,36.91,36.92,36.9,36.91,6600.0,36.2333,36.2431,36.2235,36.2333,6600.0
2014-09-02 11:35:00,36.91,36.92,36.91,36.92,69300.0,36.2333,36.2431,36.2333,36.2431,69300.0
2014-09-02 11:40:00,36.92,36.96,36.92,36.96,26000.0,36.2431,36.2824,36.2431,36.2824,26000.0
2014-09-02 11:45:00,36.96,37.0,36.87,36.91,51200.0,36.2824,36.3217,36.194,36.2333,51200.0
2014-09-02 11:50:00,36.91,36.92,36.85,36.9,51900.0,36.2333,36.2431,36.1744,36.2235,51900.0
2014-09-02 11:55:00,36.9,36.95,36.89,36.93,71100.0,36.2235,36.2726,36.2137,36.2529,71100.0
2014-09-02 12:00:00,36.93,36.93,36.9,36.91,21900.0,36.2529,36.2529,36.2235,36.2333,21900.0
2014-09-02 12:05:00,36.9,36.91,36.9,36.9,5900.0,36.2235,36.2333,36.2235,36.2235,5900.0
2014-09-02 12:10:00,36.9,36.92,36.86,36.9,25800.0,36.2235,36.2431,36.1842,36.2235,25800.0
2014-09-02 12:15:00,36.9,36.94,36.89,36.94,31100.0,36.2235,36.2628,36.2137,36.2628,31100.0
2014-09-02 12:20:00,36.94,37.01,36.93,37.01,17400.0,36.2628,36.3315,36.2529,36.3315,17400.0
2014-09-02 12:25:00,37.01,37.03,37.01,37.02,8800.0,36.3315,36.3511,36.3315,36.3413,8800.0
2014-09-02 12:30:00,37.01,37.01,36.92,36.92,12700.0,36.3315,36.3315,36.2431,36.2431,12700.0
2014-09-02 12:35:00,36.92,36.93,36.89,36.91,14100.0,36.2431,36.2529,36.2137,36.2333,14100.0
2014-09-02 12:40:00,36.9,36.9,36.89,36.89,27000.0,36.2235,36.2235,36.2137,36.2137,27000.0
2014-09-02 12:45:00,36.89,36.94,36.89,36.93,11400.0,36.2137,36.2628,36.2137,36.2529,11400.0
2014-09-02 12:50:00,36.94,36.94,36.9,36.91,8600.0,36.2628,36.2628,36.2235,36.2333,8600.0
2014-09-02 12:55:00,36.91,36.92,36.91,36.92,10200.0,36.2333,36.2431,36.2333,36.2431,10200.0
2014-09-02 13:00:00,36.91,36.92,36.88,36.9,16600.0,36.2333,36.2431,36.2039,36.2235,16600.0
2014-09-02 13:05:00,36.9,36.91,36.89,36.9,6300.0,36.2235,36.2333,36.2137,36.2235,6300.0
2014-09-02 13:10:00,36.9,36.92,36.9,36.92,5700.0,36.2235,36.2431,36.2235,36.2431,5700.0
2014-09-02 13:15:00,36.92,36.93,36.9,36.9,10400.0,36.2431,36.2529,36.2235,36.2235,10400.0
2014-09-02 13:20:00,36.9,36.92,36.89,36.9,12000.0,36.2235,36.2431,36.2137,36.2235,12000.0
2014-09-02 13:25:00,36.9,36.9,36.88,36.89,13100.0,36.2235,36.2235,36.2039,36.2137,13100.0
2014-09-02 13:30:00,36.89,36.9,36.87,36.88,8800.0,36.2137,36.2235,36.194,36.2039,8800.0
2014-09-02 13:35:00,36.87,36.9,36.86,36.9,11900.0,36.194,36.2235,36.1842,36.2235,11900.0
2014-09-02 13:40:00,36.9,36.91,36.88,36.88,9400.0,36.2235,36.2333,36.2039,36.2039,9400.0
2014-09-02 13:45:00,36.88,36.93,36.88,36.92,11300.0,36.2039,36.2529,36.2039,36.2431,11300.0
2014-09-02 13:50:00,36.92,36.95,36.92,36.95,8700.0,36.2431,36.2726,36.2431,36.2726,8700.0
2014-09-02 13:55:00,36.94,36.97,36.94,36.97,6500.0,36.2628,36.2922,36.2628,36.2922,6500.0
2014-09-02 14:00:00,36.97,37.0,36.96,36.99,19400.0,36.2922,36.3217,36.2824,36.3118,19400.0
2014-09-02 14:05:00,36.99,37.04,36.99,37.04,12000.0,36.3118,36.3609,36.3118,36.3609,12000.0
2014-09-02 14:10:00,37.05,37.05,37.03,37.03,13000.0,36.3707,36.3707,36.3511,36.3511,13000.0
2014-09-02 14:15:00,37.03,37.04,37.03,37.03,7300.0,36.3511,36.3609,36.3511,36.3511,7300.0
2014-09-02 14:20:00,37.02,37.02,36.99,37.01,18400.0,36.3413,36.3413,36.3118,36.3315,18400.0
2014-09-02 14:25:00,37.01,37.03,37.01,37.02,5700.0,36.3315,36.3511,36.3315,36.3413,5700.0
2014-09-02 14:30:00,37.01,37.03,37.0,37.0,8600.0,36.3315,36.3511,36.3217,36.3217,8600.0
2014-09-02 14:35:00,37.0,37.0,36.98,36.99,7900.0,36.3217,36.3217,36.302,36.3118,7900.0
2014-09-02 14:40:00,36.99,37.0,36.99,36.99,6100.0,36.3118,36.3217,36.3118,36.3118,6100.0
2014-09-02 14:45:00,36.99,37.06,36.99,37.06,18400.0,36.3118,36.3806,36.3118,36.3806,18400.0
2014-09-02 14:50:00,37.05,37.07,37.05,37.07,8900.0,36.3707,36.3904,36.3707,36.3904,8900.0
2014-09-02 14:55:00,37.07,37.08,37.05,37.05,14300.0,36.3904,36.4002,36.3707,36.3707,14300.0
2014-09-02 15:00:00,37.05,37.05,37.04,37.05,4700.0,36.3707,36.3707,36.3609,36.3707,4700.0
2014-09-02 15:05:00,37.04,37.05,37.01,37.01,9700.0,36.3609,36.3707,36.3315,36.3315,9700.0
2014-09-02 15:10:00,37.02,37.02,37.01,37.02,10000.0,36.3413,36.3413,36.3315,36.3413,10000.0
2014-09-02 15:15:00,37.01,37.02,36.98,37.0,36400.0,36.3315,36.3413,36.302,36.3217,36400.0
2014-09-02 15:20:00,37.0,37.0,36.98,36.99,24900.0,36.3217,36.3217,36.302,36.3118,24900.0
2014-09-02 15:25:00,36.99,37.0,36.98,37.0,32900.0,36.3118,36.3217,36.302,36.3217,32900.0
2014-09-02 15:30:00,37.0,37.0,36.98,37.0,35700.0,36.3217,36.3217,36.302,36.3217,35700.0
2014-09-02 15:35:00,37.0,37.0,36.98,37.0,47000.0,36.3217,36.3217,36.302,36.3217,47000.0
2014-09-02 15:40:00,37.0,37.02,36.98,37.01,52600.0,36.3217,36.3413,36.302,36.3315,52600.0
2014-09-02 15:45:00,37.01,37.02,36.98,37.0,63000.0,36.3315,36.3413,36.302,36.3217,63000.0
2014-09-02 15:50:00,37.0,37.01,36.95,36.97,131300.0,36.3217,36.3315,36.2726,36.2922,131300.0
2014-09-02 15:55:00,36.97,36.98,36.96,36.97,87700.0,36.2922,36.302,36.2824,36.2922,87700.0
2014-09-03 09:30:00,37.22,37.34,37.1,37.1,35000.0,36.5376,36.6554,36.4198,36.4198,35000.0
2014-09-03 09:35:00,37.11,37.26,37.05,37.25,23500.0,36.4296,36.5769,36.3707,36.5671,23500.0
2014-09-03 09:40:00,37.24,37.37,37.22,37.34,30500.0,36.5573,36.6849,36.5376,36.6554,30500.0
2014-09-03 09:45:00,37.35,37.49,37.34,37.35,25500.0,36.6652,36.8027,36.6554,36.6652,25500.0
2014-09-03 09:50:00,37.37,37.39,37.27,37.27,9200.0,36.6849,36.7045,36.5867,36.5867,9200.0
2014-09-03 09:55:00,37.27,37.3,37.23,37.3,7000.0,36.5867,36.6162,36.5474,36.6162,7000.0
2014-09-03 10:00:00,37.33,37.37,37.31,37.33,16700.0,36.6456,36.6849,36.626,36.6456,16700.0
2014-09-03 10:05:00,37.31,37.31,37.26,37.27,7700.0,36.626,36.626,36.5769,36.5867,7700.0
2014-09-03 10:10:00,37.26,37.26,37.22,37.24,9600.0,36.5769,36.5769,36.5376,36.5573,9600.0
2014-09-03 10:15:00,37.24,37.3,37.22,37.3,20600.0,36.5573,36.6162,36.5376,36.6162,20600.0
2014-09-03 10:20:00,37.31,37.41,37.31,37.38,32300.0,36.626,36.7241,36.626,36.6947,32300.0
2014-09-03 10:25:00,37.38,37.4,37.35,37.36,13100.0,36.6947,36.7143,36.6652,36.6751,13100.0
2014-09-03 10:30:00,37.38,37.38,37.35,37.37,8100.0,36.6947,36.6947,36.6652,36.6849,8100.0
2014-09-03 10:35:00,37.37,37.41,37.37,37.41,18000.0,36.6849,36.7241,36.6849,36.7241,18000.0
2014-09-03 10:40:00,37.41,37.44,37.39,37.41,20000.0,36.7241,36.7536,36.7045,36.7241,20000.0
2014-09-03 10:45:00,37.42,37.42,37.38,37.41,8000.0,36.734,36.734,36.6947,36.7241,8000.0
2014-09-03 10:50:00,37.41,37.41,37.37,37.38,12700.0,36.7241,36.7241,36.6849,36.6947,12700.0
2014-09-03 10:55:00,37.38,37.39,37.36,37.37,8500.0,36.6947,36.7045,36.6751,36.6849,8500.0
2014-09-03 11:00:00,37.37,37.38,37.33,37.33,10900.0,36.6849,36.6947,36.6456,36.6456,10900.0
2014-09-03 11:05:00,37.33,37.33,37.29,37.3,6600.0,36.6456,36.6456,36.6063,36.6162,6600.0
2014-09-03 11:10:00,37.3,37.3,37.25,37.25,8700.0,36.6162,36.6162,36.5671,36.5671,8700.0
2014-09-03 11:15:00,37.26,37.29,37.25,37.29,14700.0,36.5769,36.6063,36.5671,36.6063,14700.0
2014-09-03 11:20:00,37.29,37.33,37.29,37.3,11100.0,36.6063,36.6456,36.6063,36.6162,11100.0
2014-09-03 11:25:00,37.3,37.3,37.24,37.24,22000.0,36.6162,36.6162,36.5573,36.5573,22000.0
2014-09-03 11:30:00,37.23,37.24,37.22,37.22,7700.0,36.5474,36.5573,36.5376,36.5376,7700.0
2014-09-03 11:35:00,37.22,37.25,37.22,37.25,10300.0,36.5376,36.5671,36.5376,36.5671,10300.0
2014-09-03 11:40:00,37.25,37.25,37.24,37.25,9600.0,36.5671,36.5671,36.5573,36.5671,9600.0
2014-09-03 11:45:00,37.26,37.26,37.24,37.25,7700.0,36.5769,36.5769,36.5573,36.5671,7700.0
2014-09-03 11:50:00,37.25,37.26,37.23,37.26,12600.0,36.5671,36.5769,36.5474,36.5769,12600.0
2014-09-03 11:55:00,37.25,37.26,37.21,37.21,10800.0,36.5671,36.5769,36.5278,36.5278,10800.0
2014-09-03 12:00:00,37.2,37.2,37.13,37.15,10800.0,36.518,36.518,36.4493,36.4689,10800.0
2014-09-03 12:05:00,37.15,37.18,37.13,37.18,8800.0,36.4689,36.4984,36.4493,36.4984,8800.0
2014-09-03 12:10:00,37.18,37.22,37.18,37.22,5100.0,36.4984,36.5376,36.4984,36.5376,5100.0
2014-09-03 12:15:00,37.21,37.22,37.16,37.18,8300.0,36.5278,36.5376,36.4787,36.4984,8300.0
2014-09-03 12:20:00,37.18,37.21,37.16,37.2,11800.0,36.4984,36.5278,36.4787,36.518,11800.0
2014-09-03 12:25:00,37.2,37.2,37.17,37.17,9800.0,36.518,36.518,36.4885,36.4885,9800.0
2014-09-03 12:30:00,37.17,37.18,37.15,37.15,3900.0,36.4885,36.4984,36.4689,36.4689,3900.0
2014-09-03 12:35:00,37.15,37.17,37.14,37.17,3200.0,36.4689,36.4885,36.4591,36.4885,3200.0
2014-09-03 12:40:00,37.17,37.21,37.17,37.21,6900.0,36.4885,36.5278,36.4885,36.5278,6900.0
2014-09-03 12:45:00,37.21,37.21,37.2,37.2,6000.0,36.5278,36.5278,36.518,36.518,6000.0
2014-09-03 12:50:00,37.2,37.21,37.19,37.2,5000.0,36.518,36.5278,36.5082,36.518,5000.0
2014-09-03 12:55:00,37.21,37.22,37.2,37.22,7700.0,36.5278,36.5376,36.518,36.5376,7700.0
2014-09-03 13:00:00,37.22,37.22,37.21,37.22,3300.0,36.5376,36.5376,36.5278,36.5376,3300.0
2014-09-03 13:05:00,37.22,37.23,37.21,37.21,3300.0,36.5376,36.5474,36.5278,36.5278,3300.0
2014-09-03 13:10:00,37.21,37.24,37.2,37.24,5400.0,36.5278,36.5573,36.518,36.5573,5400.0
2014-09-03 13:15:00,37.23,37.25,37.22,37.23,4500.0,36.5474,36.5671,36.5376,36.5474,4500.0
2014-09-03 13:20:00,37.23,37.29,37.23,37.29,23600.0,36.5474,36.6063,36.5474,36.6063,23600.0
2014-09-03 13:25:00,37.29,37.32,37.29,37.3,13100.0,36.6063,36.6358,36.6063,36.6162,13100.0
2014-09-03 13:30:00,37.28,37.29,37.28,37.29,2600.0,36.5965,36.6063,36.5965,36.6063,2600.0
2014-09-03 13:35:00,37.29,37.29,37.26,37.27,13000.0,36.6063,36.6063,36.5769,36.5867,13000.0
2014-09-03 13:40:00,37.27,37.27,37.25,37.25,5700.0,36.5867,36.5867,36.5671,36.5671,5700.0
2014-09-03 13:45:00,37.26,37.26,37.24,37.25,8400.0,36.5769,36.5769,36.5573,36.5671,8400.0
2014-09-03 13:50:00,37.24,37.24,37.19,37.22,7300.0,36.5573,36.5573,36.5082,36.5376,7300.0
2014-09-03 13:55:00,37.21,37.27,37.21,37.27,18400.0,36.5278,36.5867,36.5278,36.5867,18400.0
2014-09-03 14:00:00,37.28,37.29,37.27,37.29,8800.0,36.5965,36.6063,36.5867,36.6063,8800.0
2014-09-03 14:05:00,37.28,37.31,37.28,37.3,7300.0,36.5965,36.626,36.5965,36.6162,7300.0
2014-09-03 14:10:00,37.3,37.3,37.25,37.25,15400.0,36.6162,36.6162,36.5671,36.5671,15400.0
2014-09-03 14:15:00,37.24,37.3,37.24,37.26,17600.0,36.5573,36.6162,36.5573,36.5769,17600.0
2014-09-03 14:20:00,37.25,37.25,37.22,37.23,6100.0,36.5671,36.5671,36.5376,36.5474,6100.0
2014-09-03 14:25:00,37.23,37.25,37.2,37.23,18000.0,36.5474,36.5671,36.518,36.5474,18000.0
2014-09-03 14:30:00,37.24,37.29,37.24,37.27,9800.0,36.5573,36.6063,36.5573,36.5867,9800.0
2014-09-03 14:35:00,37.28,37.31,37.27,37.3,13700.0,36.5965,36.626,36.5867,36.6162,13700.0
2014-09-03 14:40:00,37.3,37.31,37.28,37.3,8800.0,36.6162,36.626,36.5965,36.6162,8800.0
2014-09-03 14:45:00,37.29,37.3,37.26,37.27,10400.0,36.6063,36.6162,36.5769,36.5867,10400.0
2014-09-03 14:50:00,37.26,37.27,37.25,37.27,14100.0,36.5769,36.5867,36.5671,36.5867,14100.0
2014-09-03 14:55:00,37.27,37.29,37.25,37.27,18600.0,36.5867,36.6063,36.5671,36.5867,18600.0
2014-09-03 15:00:00,37.27,37.27,37.21,37.23,19200.0,36.5867,36.5867,36.5278,36.5474,19200.0
2014-09-03 15:05:00,37.24,37.25,37.23,37.25,24800.0,36.5573,36.5671,36.5474,36.5671,24800.0
2014-09-03 15:10:00,37.24,37.25,37.23,37.24,10900.0,36.5573,36.5671,36.5474,36.5573,10900.0
2014-09-03 15:15:00,37.23,37.27,37.22,37.27,36900.0,36.5474,36.5867,36.5376,36.5867,36900.0
2014-09-03 15:20:00,37.26,37.27,37.23,37.23,7900.0,36.5769,36.5867,36.5474,36.5474,7900.0
2014-09-03 15:25:00,37.24,37.25,37.23,37.23,11300.0,36.5573,36.5671,36.5474,36.5474,11300.0
2014-09-03 15:30:00,37.24,37.24,37.21,37.21,12000.0,36.5573,36.5573,36.5278,36.5278,12000.0
2014-09-03 15:35:00,37.22,37.24,37.21,37.23,23400.0,36.5376,36.5573,36.5278,36.5474,23400.0
2014-09-03 15:40:00,37.23,37.24,37.2,37.21,40200.0,36.5474,36.5573,36.518,36.5278,40200.0
2014-09-03 15:45:00,37.2,37.22,37.16,37.16,42900.0,36.518,36.5376,36.4787,36.4787,42900.0
2014-09-03 15:50:00,37.17,37.21,37.17,37.2,27200.0,36.4885,36.5278,36.4885,36.518,27200.0
2014-09-03 15:55:00,37.19,37.22,37.18,37.21,80600.0,36.5082,36.5376,36.4984,36.5278,80600.0
2014-09-04 09:30:00,37.2,37.32,37.17,37.3,29300.0,36.518,36.6358,36.4885,36.6162,29300.0
2014-09-04 09:35:00,37.31,37.43,37.29,37.29,10000.0,36.626,36.7438,36.6063,36.6063,10000.0
2014-09-04 09:40:00,37.29,37.37,37.2,37.37,9600.0,36.6063,36.6849,36.518,36.6849,9600.0
2014-09-04 09:45:00,37.33,37.39,37.24,37.25,10800.0,36.6456,36.7045,36.5573,36.5671,10800.0
2014-09-04 09:50:00,37.24,37.34,37.23,37.32,7000.0,36.5573,36.6554,36.5474,36.6358,7000.0
2014-09-04 09:55:00,37.31,37.31,37.22,37.25,6200.0,36.626,36.626,36.5376,36.5671,6200.0
2014-09-04 10:00:00,37.25,37.28,37.24,37.26,5800.0,36.5671,36.5965,36.5573,36.5769,5800.0
2014-09-04 10:05:00,37.25,37.3,37.24,37.3,3700.0,36.5671,36.6162,36.5573,36.6162,3700.0
2014-09-04 10:10:00,37.3,37.38,37.3,37.38,10700.0,36.6162,36.6947,36.6162,36.6947,10700.0
2014-09-04 10:15:00,37.39,37.4,37.36,37.37,7800.0,36.7045,36.7143,36.6751,36.6849,7800.0
2014-09-04 10:20:00,37.35,37.39,37.33,37.39,5100.0,36.6652,36.7045,36.6456,36.7045,5100.0
2014-09-04 10:25:00,37.38,37.38,37.35,37.37,5100.0,36.6947,36.6947,36.6652,36.6849,5100.0
2014-09-04 10:30:00,37.37,37.39,37.37,37.39,9600.0,36.6849,36.7045,36.6849,36.7045,9600.0
2014-09-04 10:35:00,37.38,37.38,37.32,37.32,2700.0,36.6947,36.6947,36.6358,36.6358,2700.0
2014-09-04 10:40:00,37.32,37.35,37.3,37.35,9700.0,36.6358,36.6652,36.6162,36.6652,9700.0
2014-09-04 10:45:00,37.35,37.38,37.33,37.38,7200.0,36.6652,36.6947,36.6456,36.6947,7200.0
2014-09-04 10:50:00,37.37,37.37,37.35,37.36,1700.0,36.6849,36.6849,36.6652,36.6751,1700.0
2014-09-04 10:55:00,37.36,37.36,37.3,37.3,4100.0,36.6751,36.6751,36.6162,36.6162,4100.0
2014-09-04 11:00:00,37.3,37.33,37.29,37.32,11500.0,36.6162,36.6456,36.6063,36.6358,11500.0
2014-09-04 11:05:00,37.32,37.34,37.32,37.33,3300.0,36.6358,36.6554,36.6358,36.6456,3300.0
2014-09-04 11:10:00,37.33,37.34,37.32,37.34,5000.0,36.6456,36.6554,36.6358,36.6554,5000.0
2014-09-04 11:15:00,37.34,37.34,37.32,37.33,6400.0,36.6554,36.6554,36.6358,36.6456,6400.0
2014-09-04 11:20:00,37.33,37.34,37.3,37.32,5300.0,36.6456,36.6554,36.6162,36.6358,5300.0
2014-09-04 11:25:00,37.32,37.32,37.24,37.24,2300.0,36.6358,36.6358,36.5573,36.5573,2300.0
2014-09-04 11:30:00,37.25,37.25,37.21,37.22,14700.0,36.5671,36.5671,36.5278,36.5376,14700.0
2014-09-04 11:35:00,37.22,37.3,37.22,37.27,40100.0,36.5376,36.6162,36.5376,36.5867,40100.0
2014-09-04 11:40:00,37.27,37.27,37.24,37.24,2000.0,36.5867,36.5867,36.5573,36.5573,2000.0
2014-09-04 11:45:00,37.24,37.26,37.23,37.25,3500.0,36.5573,36.5769,36.5474,36.5671,3500.0
2014-09-04 11:50:00,37.23,37.26,37.23,37.25,2000.0,36.5474,36.5769,36.5474,36.5671,2000.0
2014-09-04 11:55:00,37.25,37.3,37.25,37.3,21200.0,36.5671,36.6162,36.5671,36.6162,21200.0
2014-09-04 12:00:00,37.3,37.35,37.3,37.35,2400.0,36.6162,36.6652,36.6162,36.6652,2400.0
2014-09-04 12:05:00,37.35,37.35,37.33,37.34,1900.0,36.6652,36.6652,36.6456,36.6554,1900.0
2014-09-04 12:10:00,37.35,37.35,37.31,37.31,6100.0,36.6652,36.6652,36.626,36.626,6100.0
2014-09-04 12:15:00,37.31,37.32,37.3,37.31,4500.0,36.626,36.6358,36.6162,36.626,4500.0
2014-09-04 12:20:00,37.32,37.33,37.32,37.32,1600.0,36.6358,36.6456,36.6358,36.6358,1600.0
2014-09-04 12:25:00,37.31,37.31,37.29,37.3,11200.0,36.626,36.626,36.6063,36.6162,11200.0
2014-09-04 12:30:00,37.3,37.31,37.3,37.3,6300.0,36.6162,36.626,36.6162,36.6162,6300.0
2014-09-04 12:35:00,37.3,37.31,37.3,37.31,1100.0,36.6162,36.626,36.6162,36.626,1100.0
2014-09-04 12:40:00,37.3,37.3,37.29,37.3,9500.0,36.6162,36.6162,36.6063,36.6162,9500.0
2014-09-04 12:45:00,37.3,37.31,37.29,37.31,9400.0,36.6162,36.626,36.6063,36.626,9400.0
2014-09-04 12:50:00,37.31,37.32,37.3,37.3,2600.0,36.626,36.6358,36.6162,36.6162,2600.0
2014-09-04 12:55:00,37.3,37.3,37.29,37.3,4400.0,36.6162,36.6162,36.6063,36.6162,4400.0
2014-09-04 13:00:00,37.3,37.35,37.29,37.35,9600.0,36.6162,36.6652,36.6063,36.6652,9600.0
2014-09-04 13:05:00,37.35,37.37,37.34,37.36,4900.0,36.6652,36.6849,36.6554,36.6751,4900.0
2014-09-04 13:10:00,37.37,37.37,37.37,37.37,1300.0,36.6849,36.6849,36.6849,36.6849,1300.0
2014-09-04 13:15:00,37.36,37.37,37.33,37.33,3300.0,36.6751,36.6849,36.6456,36.6456,3300.0
2014-09-04 13:20:00,37.33,37.34,37.31,37.31,3800.0,36.6456,36.6554,36.626,36.626,3800.0
2014-09-04 13:25:00,37.32,37.33,37.3,37.31,3000.0,36.6358,36.6456,36.6162,36.626,3000.0
2014-09-04 13:30:00,37.31,37.31,37.3,37.3,12300.0,36.626,36.626,36.6162,36.6162,12300.0
2014-09-04 13:35:00,37.3,37.31,37.3,37.31,5200.0,36.6162,36.626,36.6162,36.626,5200.0
2014-09-04 13:40:00,37.3,37.31,37.3,37.3,2200.0,36.6162,36.626,36.6162,36.6162,2200.0
2014-09-04 13:45:00,37.3,37.31,37.3,37.3,4800.0,36.6162,36.626,36.6162,36.6162,4800.0
2014-09-04 13:50:00,37.3,37.3,37.3,37.3,4000.0,36.6162,36.6162,36.6162,36.6162,4000.0
2014-09-04 13:55:00,37.3,37.31,37.27,37.28,10400.0,36.6162,36.626,36.5867,36.5965,10400.0
2014-09-04 14:00:00,37.27,37.29,37.27,37.29,6500.0,36.5867,36.6063,36.5867,36.6063,6500.0
2014-09-04 14:05:00,37.29,37.29,37.26,37.27,9900.0,36.6063,36.6063,36.5769,36.5867,9900.0
2014-09-04 14:10:00,37.27,37.28,37.19,37.2,60500.0,36.5867,36.5965,36.5082,36.518,60500.0
2014-09-04 14:15:00,37.2,37.2,37.15,37.15,19600.0,36.518,36.518,36.4689,36.4689,19600.0
2014-09-04 14:20:00,37.14,37.15,37.11,37.11,6900.0,36.4591,36.4689,36.4296,36.4296,6900.0
2014-09-04 14:25:00,37.11,37.13,37.06,37.07,16300.0,36.4296,36.4493,36.3806,36.3904,16300.0
2014-09-04 14:30:00,37.06,37.06,37.02,37.02,21300.0,36.3806,36.3806,36.3413,36.3413,21300.0
2014-09-04 14:35:00,37.03,37.04,37.02,37.02,4500.0,36.3511,36.3609,36.3413,36.3413,4500.0
2014-09-04 14:40:00,37.02,37.06,37.02,37.04,5700.0,36.3413,36.3806,36.3413,36.3609,5700.0
2014-09-04 14:45:00,37.05,37.05,37.02,37.02,5500.0,36.3707,36.3707,36.3413,36.3413,5500.0
2014-09-04 14:50:00,37.02,37.02,37.0,37.01,5000.0,36.3413,36.3413,36.3217,36.3315,5000.0
2014-09-04 14:55:00,37.01,37.02,36.96,36.97,10500.0,36.3315,36.3413,36.2824,36.2922,10500.0
2014-09-04 15:00:00,36.96,36.97,36.95,36.95,9000.0,36.2824,36.2922,36.2726,36.2726,9000.0
2014-09-04 15:05:00,36.95,36.95,36.91,36.91,6300.0,36.2726,36.2726,36.2333,36.2333,6300.0
2014-09-04 15:10:00,36.91,36.92,36.84,36.85,16700.0,36.2333,36.2431,36.1646,36.1744,16700.0
2014-09-04 15:15:00,36.85,36.88,36.81,36.83,13000.0,36.1744,36.2039,36.1351,36.1548,13000.0
2014-09-04 15:20:00,36.82,36.85,36.8,36.85,10900.0,36.145,36.1744,36.1253,36.1744,10900.0
2014-09-04 15:25:00,36.85,36.86,36.85,36.86,3500.0,36.1744,36.1842,36.1744,36.1842,3500.0
2014-09-04 15:30:00,36.86,36.87,36.84,36.84,13000.0,36.1842,36.194,36.1646,36.1646,13000.0
2014-09-04 15:35:00,36.84,36.85,36.82,36.82,10200.0,36.1646,36.1744,36.145,36.145,10200.0
2014-09-04 15:40:00,36.82,36.84,36.8,36.84,9200.0,36.145,36.1646,36.1253,36.1646,9200.0
2014-09-04 15:45:00,36.84,36.89,36.83,36.89,31000.0,36.1646,36.2137,36.1548,36.2137,31000.0
2014-09-04 15:50:00,36.89,36.9,36.88,36.9,18800.0,36.2137,36.2235,36.2039,36.2235,18800.0
2014-09-04 15:55:00,36.9,36.92,36.89,36.92,34100.0,36.2235,36.2431,36.2137,36.2431,34100.0
2014-09-05 09:30:00,36.87,36.98,36.82,36.82,25700.0,36.194,36.302,36.145,36.145,25700.0
2014-09-05 09:35:00,36.81,36.81,36.66,36.7,19700.0,36.1351,36.1351,35.9879,36.0272,19700.0
2014-09-05 09:40:00,36.69,36.82,36.65,36.74,14400.0,36.0173,36.145,35.9781,36.0664,14400.0
2014-09-05 09:45:00,36.72,36.89,36.72,36.87,15100.0,36.0468,36.2137,36.0468,36.194,15100.0
2014-09-05 09:50:00,36.87,36.87,36.83,36.84,11900.0,36.194,36.194,36.1548,36.1646,11900.0
2014-09-05 09:55:00,36.84,36.91,36.83,36.87,9200.0,36.1646,36.2333,36.1548,36.194,9200.0
2014-09-05 10:00:00,36.85,36.88,36.8,36.81,10100.0,36.1744,36.2039,36.1253,36.1351,10100.0
2014-09-05 10:05:00,36.8,36.8,36.74,36.79,8500.0,36.1253,36.1253,36.0664,36.1155,8500.0
2014-09-05 10:10:00,36.78,36.8,36.73,36.74,9300.0,36.1057,36.1253,36.0566,36.0664,9300.0
2014-09-05 10:15:00,36.72,36.8,36.7,36.7,15100.0,36.0468,36.1253,36.0272,36.0272,15100.0
2014-09-05 10:20:00,36.71,36.75,36.68,36.7,18600.0,36.037,36.0762,36.0075,36.0272,18600.0
2014-09-05 10:25:00,36.72,36.73,36.69,36.72,21500.0,36.0468,36.0566,36.0173,36.0468,21500.0
2014-09-05 10:30:00,36.71,36.71,36.65,36.69,7100.0,36.037,36.037,35.9781,36.0173,7100.0
2014-09-05 10:35:00,36.69,36.72,36.65,36.66,17200.0,36.0173,36.0468,35.9781,35.9879,17200.0
2014-09-05 10:40:00,36.65,36.73,36.65,36.73,7300.0,35.9781,36.0566,35.9781,36.0566,7300.0
2014-09-05 10:45:00,36.73,36.77,36.7,36.7,3400.0,36.0566,36.0959,36.0272,36.0272,3400.0
2014-09-05 10:50:00,36.7,36.77,36.68,36.77,8300.0,36.0272,36.0959,36.0075,36.0959,8300.0
2014-09-05 10:55:00,36.76,36.77,36.72,36.73,6700.0,36.0861,36.0959,36.0468,36.0566,6700.0
2014-09-05 11:00:00,36.73,36.79,36.71,36.79,14500.0,36.0566,36.1155,36.037,36.1155,14500.0
2014-09-05 11:05:00,36.8,36.82,36.78,36.82,7800.0,36.1253,36.145,36.1057,36.145,7800.0
2014-09-05 11:10:00,36.83,36.83,36.76,36.77,12700.0,36.1548,36.1548,36.0861,36.0959,12700.0
2014-09-05 11:15:00,36.77,36.78,36.75,36.76,11600.0,36.0959,36.1057,36.0762,36.0861,11600.0
2014-09-05 11:20:00,36.76,36.79,36.76,36.78,3200.0,36.0861,36.1155,36.0861,36.1057,3200.0
2014-09-05 11:25:00,36.79,36.79,36.77,36.77,2700.0,36.1155,36.1155,36.0959,36.0959,2700.0
2014-09-05 11:30:00,36.78,36.82,36.77,36.78,4700.0,36.1057,36.145,36.0959,36.1057,4700.0
2014-09-05 11:35:00,36.78,36.8,36.77,36.77,3600.0,36.1057,36.1253,36.0959,36.0959,3600.0
2014-09-05 11:40:00,36.77,36.8,36.77,36.79,6100.0,36.0959,36.1253,36.0959,36.1155,6100.0
2014-09-05 11:45:00,36.8,36.81,36.79,36.81,900.0,36.1253,36.1351,36.1155,36.1351,900.0
2014-09-05 11:50:00,36.8,36.84,36.8,36.83,2700.0,36.1253,36.1646,36.1253,36.1548,2700.0
2014-09-05 11:55:00,36.84,36.88,36.84,36.88,12400.0,36.1646,36.2039,36.1646,36.2039,12400.0
2014-09-05 12:00:00,36.88,36.89,36.86,36.86,13400.0,36.2039,36.2137,36.1842,36.1842,13400.0
2014-09-05 12:05:00,36.86,36.87,36.83,36.83,16400.0,36.1842,36.194,36.1548,36.1548,16400.0
2014-09-05 12:10:00,36.84,36.84,36.79,36.81,24100.0,36.1646,36.1646,36.1155,36.1351,24100.0
2014-09-05 12:15:00,36.82,36.83,36.78,36.8,9300.0,36.145,36.1548,36.1057,36.1253,9300.0
2014-09-05 12:20:00,36.8,36.84,36.8,36.83,4800.0,36.1253,36.1646,36.1253,36.1548,4800.0
2014-09-05 12:25:00,36.83,36.87,36.83,36.85,3600.0,36.1548,36.194,36.1548,36.1744,3600.0
2014-09-05 12:30:00,36.86,36.93,36.85,36.9,14400.0,36.1842,36.2529,36.1744,36.2235,14400.0
2014-09-05 12:35:00,36.9,36.9,36.86,36.88,18600.0,36.2235,36.2235,36.1842,36.2039,18600.0
2014-09-05 12:40:00,36.88,36.9,36.87,36.89,15400.0,36.2039,36.2235,36.194,36.2137,15400.0
2014-09-05 12:45:00,36.89,36.91,36.88,36.91,1000.0,36.2137,36.2333,36.2039,36.2333,1000.0
2014-09-05 12:50:00,36.89,36.9,36.88,36.88,3200.0,36.2137,36.2235,36.2039,36.2039,3200.0
2014-09-05 12:55:00,36.88,36.9,36.88,36.88,8900.0,36.2039,36.2235,36.2039,36.2039,8900.0
2014-09-05 13:00:00,36.87,36.9,36.87,36.89,3700.0,36.194,36.2235,36.194,36.2137,3700.0
2014-09-05 13:05:00,36.89,36.93,36.89,36.93,7200.0,36.2137,36.2529,36.2137,36.2529,7200.0
2014-09-05 13:10:00,36.92,36.93,36.89,36.89,6900.0,36.2431,36.2529,36.2137,36.2137,6900.0
2014-09-05 13:15:00,36.89,36.9,36.89,36.89,4700.0,36.2137,36.2235,36.2137,36.2137,4700.0
2014-09-05 13:20:00,36.89,36.9,36.87,36.88,13100.0,36.2137,36.2235,36.194,36.2039,13100.0
2014-09-05 13:25:00,36.88,36.88,36.84,36.85,7600.0,36.2039,36.2039,36.1646,36.1744,7600.0
2014-09-05 13:30:00,36.85,36.86,36.83,36.84,28300.0,36.1744,36.1842,36.1548,36.1646,28300.0
2014-09-05 13:35:00,36.85,36.85,36.82,36.84,18700.0,36.1744,36.1744,36.145,36.1646,18700.0
2014-09-05 13:40:00,36.83,36.83,36.81,36.81,1800.0,36.1548,36.1548,36.1351,36.1351,1800.0
2014-09-05 13:45:00,36.81,36.82,36.8,36.81,4000.0,36.1351,36.145,36.1253,36.1351,4000.0
2014-09-05 13:50:00,36.81,36.83,36.8,36.83,3700.0,36.1351,36.1548,36.1253,36.1548,3700.0
2014-09-05 13:55:00,36.83,36.85,36.8,36.85,6200.0,36.1548,36.1744,36.1253,36.1744,6200.0
2014-09-05 14:00:00,36.84,36.92,36.84,36.92,5300.0,36.1646,36.2431,36.1646,36.2431,5300.0
2014-09-05 14:05:00,36.93,36.93,36.89,36.91,18800.0,36.2529,36.2529,36.2137,36.2333,18800.0
2014-09-05 14:10:00,36.92,36.92,36.89,36.89,3700.0,36.2431,36.2431,36.2137,36.2137,3700.0
2014-09-05 14:15:00,36.89,36.91,36.89,36.91,3000.0,36.2137,36.2333,36.2137,36.2333,3000.0
2014-09-05 14:20:00,36.92,36.94,36.92,36.94,3900.0,36.2431,36.2628,36.2431,36.2628,3900.0
2014-09-05 14:25:00,36.94,36.95,36.93,36.94,4600.0,36.2628,36.2726,36.2529,36.2628,4600.0
2014-09-05 14:30:00,36.95,36.95,36.94,36.95,1200.0,36.2726,36.2726,36.2628,36.2726,1200.0
2014-09-05 14:35:00,36.94,36.94,36.91,36.93,9100.0,36.2628,36.2628,36.2333,36.2529,9100.0
2014-09-05 14:40:00,36.92,36.95,36.92,36.93,11800.0,36.2431,36.2726,36.2431,36.2529,11800.0
2014-09-05 14:45:00,36.93,36.93,36.9,36.9,6700.0,36.2529,36.2529,36.2235,36.2235,6700.0
2014-09-05 14:50:00,36.9,36.95,36.9,36.95,10300.0,36.2235,36.2726,36.2235,36.2726,10300.0
2014-09-05 14:55:00,36.95,36.95,36.92,36.95,9800.0,36.2726,36.2726,36.2431,36.2726,9800.0
2014-09-05 15:00:00,36.95,36.96,36.92,36.94,7600.0,36.2726,36.2824,36.2431,36.2628,7600.0
2014-09-05 15:05:00,36.94,36.98,36.94,36.96,7300.0,36.2628,36.302,36.2628,36.2824,7300.0
2014-09-05 15:10:00,36.95,36.96,36.94,36.94,9700.0,36.2726,36.2824,36.2628,36.2628,9700.0
2014-09-05 15:15:00,36.94,36.96,36.93,36.93,9600.0,36.2628,36.2824,36.2529,36.2529,9600.0
2014-09-05 15:20:00,36.93,36.94,36.93,36.93,7300.0,36.2529,36.2628,36.2529,36.2529,7300.0
2014-09-05 15:25:00,36.93,36.95,36.93,36.94,8600.0,36.2529,36.2726,36.2529,36.2628,8600.0
2014-09-05 15:30:00,36.93,36.93,36.91,36.93,13500.0,36.2529,36.2529,36.2333,36.2529,13500.0
2014-09-05 15:35:00,36.93,36.94,36.93,36.94,10500.0,36.2529,36.2628,36.2529,36.2628,10500.0
2014-09-05 15:40:00,36.94,37.0,36.93,37.0,16300.0,36.2628,36.3217,36.2529,36.3217,16300.0
2014-09-05 15:45:00,36.99,37.02,36.98,37.01,24700.0,36.3118,36.3413,36.302,36.3315,24700.0
2014-09-05 15:50:00,37.01,37.04,37.01,37.01,23900.0,36.3315,36.3609,36.3315,36.3315,23900.0
2014-09-05 15:55:00,37.01,37.02,37.01,37.01,26000.0,36.3315,36.3413,36.3315,36.3315,26000.0
2014-09-08 09:30:00,37.0,37.12,37.0,37.1,13400.0,36.3217,36.4395,36.3217,36.4198,13400.0
2014-09-08 09:35:00,37.13,37.22,37.12,37.2,7900.0,36.4493,36.5376,36.4395,36.518,7900.0
2014-09-08 09:40:00,37.19,37.23,37.12,37.23,3500.0,36.5082,36.5474,36.4395,36.5474,3500.0
2014-09-08 09:45:00,37.2,37.22,37.13,37.13,4900.0,36.518,36.5376,36.4493,36.4493,4900.0
2014-09-08 09:50:00,37.11,37.2,37.11,37.2,2100.0,36.4296,36.518,36.4296,36.518,2100.0
2014-09-08 09:55:00,37.19,37.2,37.16,37.19,4700.0,36.5082,36.518,36.4787,36.5082,4700.0
2014-09-08 10:00:00,37.19,37.23,37.19,37.2,6800.0,36.5082,36.5474,36.5082,36.518,6800.0
2014-09-08 10:05:00,37.2,37.21,37.12,37.12,4600.0,36.518,36.5278,36.4395,36.4395,4600.0
2014-09-08 10:10:00,37.12,37.12,37.08,37.1,6000.0,36.4395,36.4395,36.4002,36.4198,6000.0
2014-09-08 10:15:00,37.1,37.1,37.04,37.04,5100.0,36.4198,36.4198,36.3609,36.3609,5100.0
2014-09-08 10:20:00,37.04,37.06,37.04,37.04,7400.0,36.3609,36.3806,36.3609,36.3609,7400.0
2014-09-08 10:25:00,37.04,37.05,37.04,37.04,4600.0,36.3609,36.3707,36.3609,36.3609,4600.0
2014-09-08 10:30:00,37.04,37.07,37.01,37.02,11900.0,36.3609,36.3904,36.3315,36.3413,11900.0
2014-09-08 10:35:00,37.02,37.04,37.01,37.03,2600.0,36.3413,36.3609,36.3315,36.3511,2600.0
2014-09-08 10:40:00,37.04,37.06,37.03,37.04,6100.0,36.3609,36.3806,36.3511,36.3609,6100.0
2014-09-08 10:45:00,37.05,37.06,37.04,37.04,2100.0,36.3707,36.3806,36.3609,36.3609,2100.0
2014-09-08 10:50:00,37.03,37.05,37.02,37.03,4400.0,36.3511,36.3707,36.3413,36.3511,4400.0
2014-09-08 10:55:00,37.02,37.09,37.02,37.09,3600.0,36.3413,36.41,36.3413,36.41,3600.0
2014-09-08 11:00:00,37.08,37.08,37.06,37.06,1800.0,36.4002,36.4002,36.3806,36.3806,1800.0
2014-09-08 11:05:00,37.06,37.08,37.05,37.08,14500.0,36.3806,36.4002,36.3707,36.4002,14500.0
2014-09-08 11:10:00,37.07,37.08,37.05,37.06,6000.0,36.3904,36.4002,36.3707,36.3806,6000.0
2014-09-08 11:15:00,37.06,37.09,37.06,37.09,1500.0,36.3806,36.41,36.3806,36.41,1500.0
2014-09-08 11:20:00,37.09,37.15,37.09,37.13,8000.0,36.41,36.4689,36.41,36.4493,8000.0
2014-09-08 11:25:00,37.13,37.15,37.11,37.12,11500.0,36.4493,36.4689,36.4296,36.4395,11500.0
2014-09-08 11:30:00,37.11,37.13,37.09,37.12,3800.0,36.4296,36.4493,36.41,36.4395,3800.0
2014-09-08 11:35:00,37.13,37.13,37.07,37.07,4200.0,36.4493,36.4493,36.3904,36.3904,4200.0
2014-09-08 11:40:00,37.07,37.1,37.06,37.08,14900.0,36.3904,36.4198,36.3806,36.4002,14900.0
2014-09-08 11:45:00,37.08,37.09,37.06,37.07,2500.0,36.4002,36.41,36.3806,36.3904,2500.0
2014-09-08 11:50:00,37.08,37.08,37.02,37.05,9400.0,36.4002,36.4002,36.3413,36.3707,9400.0
2014-09-08 11:55:00,37.05,37.08,37.05,37.05,7400.0,36.3707,36.4002,36.3707,36.3707,7400.0
2014-09-08 12:00:00,37.04,37.08,37.04,37.07,4700.0,36.3609,36.4002,36.3609,36.3904,4700.0
2014-09-08 12:05:00,37.05,37.09,37.04,37.09,5000.0,36.3707,36.41,36.3609,36.41,5000.0
2014-09-08 12:10:00,37.1,37.12,37.09,37.11,4300.0,36.4198,36.4395,36.41,36.4296,4300.0
2014-09-08 12:15:00,37.11,37.11,37.09,37.09,4100.0,36.4296,36.4296,36.41,36.41,4100.0
2014-09-08 12:20:00,37.09,37.12,37.09,37.11,3900.0,36.41,36.4395,36.41,36.4296,3900.0
2014-09-08 12:25:00,37.11,37.12,37.11,37.12,3400.0,36.4296,36.4395,36.4296,36.4395,3400.0
2014-09-08 12:30:00,37.12,37.14,37.12,37.14,3400.0,36.4395,36.4591,36.4395,36.4591,3400.0
2014-09-08 12:35:00,37.14,37.15,37.13,37.14,4500.0,36.4591,36.4689,36.4493,36.4591,4500.0
2014-09-08 12:40:00,37.14,37.16,37.13,37.16,5200.0,36.4591,36.4787,36.4493,36.4787,5200.0
2014-09-08 12:45:00,37.17,37.19,37.16,37.17,6200.0,36.4885,36.5082,36.4787,36.4885,6200.0
2014-09-08 12:50:00,37.16,37.17,37.15,37.17,1600.0,36.4787,36.4885,36.4689,36.4885,1600.0
2014-09-08 12:55:00,37.17,37.17,37.16,37.16,2100.0,36.4885,36.4885,36.4787,36.4787,2100.0
2014-09-08 13:00:00,37.16,37.17,37.16,37.17,4200.0,36.4787,36.4885,36.4787,36.4885,4200.0
2014-09-08 13:05:00,37.17,37.17,37.11,37.12,7400.0,36.4885,36.4885,36.4296,36.4395,7400.0
2014-09-08 13:10:00,37.12,37.12,37.1,37.12,5500.0,36.4395,36.4395,36.4198,36.4395,5500.0
2014-09-08 13:15:00,37.11,37.13,37.07,37.07,6800.0,36.4296,36.4493,36.3904,36.3904,6800.0
2014-09-08 13:20:00,37.07,37.09,37.05,37.09,3100.0,36.3904,36.41,36.3707,36.41,3100.0
2014-09-08 13:25:00,37.09,37.09,37.03,37.03,6400.0,36.41,36.41,36.3511,36.3511,6400.0
2014-09-08 13:30:00,37.04,37.04,36.98,36.99,13000.0,36.3609,36.3609,36.302,36.3118,13000.0
2014-09-08 13:35:00,36.99,37.03,36.99,37.02,16900.0,36.3118,36.3511,36.3118,36.3413,16900.0
2014-09-08 13:40:00,37.01,37.01,36.98,37.0,15900.0,36.3315,36.3315,36.302,36.3217,15900.0
2014-09-08 13:45:00,36.99,37.0,36.98,37.0,4300.0,36.3118,36.3217,36.302,36.3217,4300.0
2014-09-08 13:50:00,37.0,37.0,36.97,36.97,8500.0,36.3217,36.3217,36.2922,36.2922,8500.0
2014-09-08 13:55:00,36.97,37.0,36.97,37.0,3200.0,36.2922,36.3217,36.2922,36.3217,3200.0
2014-09-08 14:00:00,36.99,37.0,36.98,36.99,8600.0,36.3118,36.3217,36.302,36.3118,8600.0
2014-09-08 14:05:00,36.99,37.0,36.98,36.99,6700.0,36.3118,36.3217,36.302,36.3118,6700.0
2014-09-08 14:10:00,36.99,37.01,36.96,37.0,5900.0,36.3118,36.3315,36.2824,36.3217,5900.0
2014-09-08 14:15:00,37.0,37.02,36.99,37.0,15600.0,36.3217,36.3413,36.3118,36.3217,15600.0
2014-09-08 14:20:00,37.01,37.02,36.99,36.99,2300.0,36.3315,36.3413,36.3118,36.3118,2300.0
2014-09-08 14:25:00,36.99,37.0,36.97,36.99,2900.0,36.3118,36.3217,36.2922,36.3118,2900.0
2014-09-08 14:30:00,36.99,36.99,36.98,36.98,2100.0,36.3118,36.3118,36.302,36.302,2100.0
2014-09-08 14:35:00,36.97,36.98,36.97,36.97,4800.0,36.2922,36.302,36.2922,36.2922,4800.0
2014-09-08 14:40:00,36.97,36.98,36.96,36.97,3600.0,36.2922,36.302,36.2824,36.2922,3600.0
2014-09-08 14:45:00,36.97,36.98,36.96,36.98,2900.0,36.2922,36.302,36.2824,36.302,2900.0
2014-09-08 14:50:00,36.97,36.99,36.96,36.98,4900.0,36.2922,36.3118,36.2824,36.302,4900.0
2014-09-08 14:55:00,36.99,36.99,36.97,36.97,4300.0,36.3118,36.3118,36.2922,36.2922,4300.0
2014-09-08 15:00:00,36.98,37.02,36.96,37.02,10100.0,36.302,36.3413,36.2824,36.3413,10100.0
2014-09-08 15:05:00,37.02,37.04,37.02,37.02,12900.0,36.3413,36.3609,36.3413,36.3413,12900.0
2014-09-08 15:10:00,37.03,37.05,37.03,37.05,4700.0,36.3511,36.3707,36.3511,36.3707,4700.0
2014-09-08 15:15:00,37.05,37.1,37.05,37.1,5900.0,36.3707,36.4198,36.3707,36.4198,5900.0
2014-09-08 15:20:00,37.09,37.09,37.06,37.06,7800.0,36.41,36.41,36.3806,36.3806,7800.0
2014-09-08 15:25:00,37.06,37.11,37.06,37.11,6800.0,36.3806,36.4296,36.3806,36.4296,6800.0
2014-09-08 15:30:00,37.11,37.13,37.09,37.12,8600.0,36.4296,36.4493,36.41,36.4395,8600.0
2014-09-08 15:35:00,37.12,37.14,37.09,37.13,12400.0,36.4395,36.4591,36.41,36.4493,12400.0
2014-09-08 15:40:00,37.14,37.14,37.12,37.13,11200.0,36.4591,36.4591,36.4395,36.4493,11200.0
2014-09-08 15:45:00,37.13,37.14,37.11,37.13,21100.0,36.4493,36.4591,36.4296,36.4493,21100.0
2014-09-08 15:50:00,37.13,37.16,37.13,37.14,22900.0,36.4493,36.4787,36.4493,36.4591,22900.0
2014-09-08 15:55:00,37.15,37.15,37.11,37.11,36600.0,36.4689,36.4689,36.4296,36.4296,36600.0
2014-09-09 09:30:00,37.03,37.13,37.0,37.0,11400.0,36.3511,36.4493,36.3217,36.3217,11400.0
2014-09-09 09:35:00,37.01,37.01,36.9,36.92,1000.0,36.3315,36.3315,36.2235,36.2431,1000.0
2014-09-09 09:40:00,36.95,37.04,36.95,37.04,2200.0,36.2726,36.3609,36.2726,36.3609,2200.0
2014-09-09 09:45:00,37.02,37.12,37.0,37.09,4600.0,36.3413,36.4395,36.3217,36.41,4600.0
2014-09-09 09:50:00,37.08,37.09,37.0,37.03,3400.0,36.4002,36.41,36.3217,36.3511,3400.0
2014-09-09 09:55:00,37.05,37.06,37.0,37.0,3300.0,36.3707,36.3806,36.3217,36.3217,3300.0
2014-09-09 10:00:00,37.0,37.0,36.94,36.99,4500.0,36.3217,36.3217,36.2628,36.3118,4500.0
2014-09-09 10:05:00,37.0,37.02,37.0,37.01,1800.0,36.3217,36.3413,36.3217,36.3315,1800.0
2014-09-09 10:10:00,36.99,37.0,36.95,36.97,18300.0,36.3118,36.3217,36.2726,36.2922,18300.0
2014-09-09 10:15:00,36.96,36.96,36.92,36.93,3200.0,36.2824,36.2824,36.2431,36.2529,3200.0
2014-09-09 10:20:00,36.92,36.92,36.88,36.89,1600.0,36.2431,36.2431,36.2039,36.2137,1600.0
2014-09-09 10:25:00,36.9,36.93,36.88,36.92,3000.0,36.2235,36.2529,36.2039,36.2431,3000.0
2014-09-09 10:30:00,36.95,36.95,36.9,36.9,5100.0,36.2726,36.2726,36.2235,36.2235,5100.0
2014-09-09 10:35:00,36.9,36.9,36.84,36.84,3000.0,36.2235,36.2235,36.1646,36.1646,3000.0
2014-09-09 10:40:00,36.84,36.93,36.82,36.93,5100.0,36.1646,36.2529,36.145,36.2529,5100.0
2014-09-09 10:45:00,36.92,36.94,36.9,36.9,7000.0,36.2431,36.2628,36.2235,36.2235,7000.0
2014-09-09 10:50:00,36.91,36.98,36.91,36.96,3100.0,36.2333,36.302,36.2333,36.2824,3100.0
2014-09-09 10:55:00,36.97,36.98,36.95,36.95,2800.0,36.2922,36.302,36.2726,36.2726,2800.0
2014-09-09 11:00:00,36.96,37.0,36.95,36.99,4900.0,36.2824,36.3217,36.2726,36.3118,4900.0
2014-09-09 11:05:00,36.98,37.03,36.98,37.0,9100.0,36.302,36.3511,36.302,36.3217,9100.0
2014-09-09 11:10:00,37.01,37.05,37.01,37.04,9100.0,36.3315,36.3707,36.3315,36.3609,9100.0
2014-09-09 11:15:00,37.04,37.04,37.02,37.02,6200.0,36.3609,36.3609,36.3413,36.3413,6200.0
2014-09-09 11:20:00,37.01,37.02,37.0,37.0,5600.0,36.3315,36.3413,36.3217,36.3217,5600.0
2014-09-09 11:25:00,37.0,37.0,36.96,36.99,2400.0,36.3217,36.3217,36.2824,36.3118,2400.0
2014-09-09 11:30:00,36.99,37.01,36.99,37.01,3400.0,36.3118,36.3315,36.3118,36.3315,3400.0
2014-09-09 11:35:00,37.01,37.02,37.0,37.0,1900.0,36.3315,36.3413,36.3217,36.3217,1900.0
2014-09-09 11:40:00,37.0,37.0,36.99,37.0,2200.0,36.3217,36.3217,36.3118,36.3217,2200.0
2014-09-09 11:45:00,37.0,37.03,37.0,37.02,2100.0,36.3217,36.3511,36.3217,36.3413,2100.0
2014-09-09 11:50:00,37.02,37.02,36.95,36.95,9200.0,36.3413,36.3413,36.2726,36.2726,9200.0
2014-09-09 11:55:00,36.96,37.0,36.95,37.0,2800.0,36.2824,36.3217,36.2726,36.3217,2800.0
2014-09-09 12:00:00,36.99,36.99,36.94,36.96,4100.0,36.3118,36.3118,36.2628,36.2824,4100.0
2014-09-09 12:05:00,36.95,36.95,36.93,36.94,1700.0,36.2726,36.2726,36.2529,36.2628,1700.0
2014-09-09 12:10:00,36.94,36.94,36.91,36.93,3200.0,36.2628,36.2628,36.2333,36.2529,3200.0
2014-09-09 12:15:00,36.93,36.93,36.9,36.91,6400.0,36.2529,36.2529,36.2235,36.2333,6400.0
2014-09-09 12:20:00,36.91,36.96,36.91,36.96,12400.0,36.2333,36.2824,36.2333,36.2824,12400.0
2014-09-09 12:25:00,36.96,36.96,36.94,36.95,2300.0,36.2824,36.2824,36.2628,36.2726,2300.0
2014-09-09 12:30:00,36.96,36.97,36.95,36.96,2800.0,36.2824,36.2922,36.2726,36.2824,2800.0
2014-09-09 12:35:00,36.97,36.97,36.94,36.95,3000.0,36.2922,36.2922,36.2628,36.2726,3000.0
2014-09-09 12:40:00,36.94,36.95,36.93,36.94,1200.0,36.2628,36.2726,36.2529,36.2628,1200.0
2014-09-09 12:45:00,36.94,36.94,36.94,36.94,2100.0,36.2628,36.2628,36.2628,36.2628,2100.0
2014-09-09 12:50:00,36.94,36.94,36.9,36.9,4400.0,36.2628,36.2628,36.2235,36.2235,4400.0
2014-09-09 12:55:00,36.91,36.91,36.89,36.9,3900.0,36.2333,36.2333,36.2137,36.2235,3900.0
2014-09-09 13:00:00,36.91,36.92,36.9,36.91,2600.0,36.2333,36.2431,36.2235,36.2333,2600.0
2014-09-09 13:05:00,36.9,36.91,36.89,36.89,1800.0,36.2235,36.2333,36.2137,36.2137,1800.0
2014-09-09 13:10:00,36.89,36.93,36.89,36.9,4700.0,36.2137,36.2529,36.2137,36.2235,4700.0
2014-09-09 13:15:00,36.9,36.9,36.88,36.89,800.0,36.2235,36.2235,36.2039,36.2137,800.0
2014-09-09 13:20:00,36.89,36.91,36.88,36.91,9400.0,36.2137,36.2333,36.2039,36.2333,9400.0
2014-09-09 13:25:00,36.91,36.91,36.9,36.91,2600.0,36.2333,36.2333,36.2235,36.2333,2600.0
2014-09-09 13:30:00,36.91,36.97,36.9,36.96,4100.0,36.2333,36.2922,36.2235,36.2824,4100.0
2014-09-09 13:35:00,36.97,36.98,36.96,36.98,2400.0,36.2922,36.302,36.2824,36.302,2400.0
2014-09-09 13:40:00,36.98,37.01,36.98,37.0,3100.0,36.302,36.3315,36.302,36.3217,3100.0
2014-09-09 13:45:00,37.0,37.09,37.0,37.09,4300.0,36.3217,36.41,36.3217,36.41,4300.0
2014-09-09 13:50:00,37.09,37.1,37.07,37.07,7000.0,36.41,36.4198,36.3904,36.3904,7000.0
2014-09-09 13:55:00,37.08,37.09,37.07,37.08,4800.0,36.4002,36.41,36.3904,36.4002,4800.0
2014-09-09 14:00:00,37.08,37.09,37.05,37.07,12300.0,36.4002,36.41,36.3707,36.3904,12300.0
2014-09-09 14:05:00,37.07,37.07,37.02,37.02,8500.0,36.3904,36.3904,36.3413,36.3413,8500.0
2014-09-09 14:10:00,37.02,37.03,37.01,37.03,4700.0,36.3413,36.3511,36.3315,36.3511,4700.0
2014-09-09 14:15:00,37.03,37.04,37.01,37.04,6600.0,36.3511,36.3609,36.3315,36.3609,6600.0
2014-09-09 14:20:00,37.03,37.05,37.0,37.02,15200.0,36.3511,36.3707,36.3217,36.3413,15200.0
2014-09-09 14:25:00,37.02,37.04,36.97,36.97,24100.0,36.3413,36.3609,36.2922,36.2922,24100.0
2014-09-09 14:30:00,36.96,36.98,36.93,36.98,6700.0,36.2824,36.302,36.2529,36.302,6700.0
2014-09-09 14:35:00,36.99,37.0,36.98,37.0,5600.0,36.3118,36.3217,36.302,36.3217,5600.0
2014-09-09 14:40:00,37.0,37.0,36.98,36.99,2400.0,36.3217,36.3217,36.302,36.3118,2400.0
2014-09-09 14:45:00,36.98,36.99,36.95,36.95,3400.0,36.302,36.3118,36.2726,36.2726,3400.0
2014-09-09 14:50:00,36.96,36.99,36.95,36.99,8500.0,36.2824,36.3118,36.2726,36.3118,8500.0
2014-09-09 14:55:00,36.99,37.0,36.93,36.97,12500.0,36.3118,36.3217,36.2529,36.2922,12500.0
2014-09-09 15:00:00,36.96,36.98,36.95,36.97,3400.0,36.2824,36.302,36.2726,36.2922,3400.0
2014-09-09 15:05:00,36.96,36.96,36.86,36.87,16400.0,36.2824,36.2824,36.1842,36.194,16400.0
2014-09-09 15:10:00,36.88,36.89,36.85,36.86,8600.0,36.2039,36.2137,36.1744,36.1842,8600.0
2014-09-09 15:15:00,36.86,36.86,36.83,36.85,10900.0,36.1842,36.1842,36.1548,36.1744,10900.0
2014-09-09 15:20:00,36.84,36.85,36.79,36.83,14200.0,36.1646,36.1744,36.1155,36.1548,14200.0
2014-09-09 15:25:00,36.82,36.86,36.82,36.84,5600.0,36.145,36.1842,36.145,36.1646,5600.0
2014-09-09 15:30:00,36.85,36.87,36.84,36.86,17900.0,36.1744,36.194,36.1646,36.1842,17900.0
2014-09-09 15:35:00,36.86,36.88,36.86,36.86,10700.0,36.1842,36.2039,36.1842,36.1842,10700.0
2014-09-09 15:40:00,36.86,36.87,36.85,36.87,15700.0,36.1842,36.194,36.1744,36.194,15700.0
2014-09-09 15:45:00,36.87,36.89,36.83,36.87,44800.0,36.194,36.2137,36.1548,36.194,44800.0
2014-09-09 15:50:00,36.87,36.87,36.85,36.87,15000.0,36.194,36.194,36.1744,36.194,15000.0
2014-09-09 15:55:00,36.87,36.9,36.86,36.89,39800.0,36.194,36.2235,36.1842,36.2137,39800.0
2014-09-10 09:30:00,36.86,36.95,36.85,36.95,14900.0,36.1842,36.2726,36.1744,36.2726,14900.0
2014-09-10 09:35:00,36.94,37.01,36.89,36.89,17600.0,36.2628,36.3315,36.2137,36.2137,17600.0
2014-09-10 09:40:00,36.9,36.98,36.85,36.94,18600.0,36.2235,36.302,36.1744,36.2628,18600.0
2014-09-10 09:45:00,36.93,37.03,36.91,37.02,11500.0,36.2529,36.3511,36.2333,36.3413,11500.0
2014-09-10 09:50:00,37.01,37.02,36.94,36.96,15500.0,36.3315,36.3413,36.2628,36.2824,15500.0
2014-09-10 09:55:00,36.94,36.96,36.89,36.92,6600.0,36.2628,36.2824,36.2137,36.2431,6600.0
2014-09-10 10:00:00,36.91,36.91,36.81,36.81,2700.0,36.2333,36.2333,36.1351,36.1351,2700.0
2014-09-10 10:05:00,36.82,36.9,36.8,36.88,7500.0,36.145,36.2235,36.1253,36.2039,7500.0
2014-09-10 10:10:00,36.88,36.89,36.83,36.83,4300.0,36.2039,36.2137,36.1548,36.1548,4300.0
2014-09-10 10:15:00,36.82,36.84,36.79,36.79,7000.0,36.145,36.1646,36.1155,36.1155,7000.0
2014-09-10 10:20:00,36.78,36.78,36.75,36.77,2100.0,36.1057,36.1057,36.0762,36.0959,2100.0
2014-09-10 10:25:00,36.76,36.82,36.75,36.82,4000.0,36.0861,36.145,36.0762,36.145,4000.0
2014-09-10 10:30:00,36.81,36.81,36.76,36.77,3000.0,36.1351,36.1351,36.0861,36.0959,3000.0
2014-09-10 10:35:00,36.76,36.76,36.69,36.72,7500.0,36.0861,36.0861,36.0173,36.0468,7500.0
2014-09-10 10:40:00,36.71,36.82,36.71,36.81,4600.0,36.037,36.145,36.037,36.1351,4600.0
2014-09-10 10:45:00,36.8,36.8,36.75,36.75,3400.0,36.1253,36.1253,36.0762,36.0762,3400.0
2014-09-10 10:50:00,36.77,36.79,36.72,36.78,5800.0,36.0959,36.1155,36.0468,36.1057,5800.0
2014-09-10 10:55:00,36.78,36.79,36.74,36.78,7000.0,36.1057,36.1155,36.0664,36.1057,7000.0
2014-09-10 11:00:00,36.77,36.82,36.76,36.8,8700.0,36.0959,36.145,36.0861,36.1253,8700.0
2014-09-10 11:05:00,36.81,36.9,36.81,36.9,31300.0,36.1351,36.2235,36.1351,36.2235,31300.0
2014-09-10 11:10:00,36.89,36.97,36.88,36.97,4900.0,36.2137,36.2922,36.2039,36.2922,4900.0
2014-09-10 11:15:00,36.96,36.97,36.92,36.94,5000.0,36.2824,36.2922,36.2431,36.2628,5000.0
2014-09-10 11:20:00,36.94,36.94,36.87,36.89,7400.0,36.2628,36.2628,36.194,36.2137,7400.0
2014-09-10 11:25:00,36.9,36.9,36.86,36.86,1800.0,36.2235,36.2235,36.1842,36.1842,1800.0
2014-09-10 11:30:00,36.87,36.89,36.8,36.8,11300.0,36.194,36.2137,36.1253,36.1253,11300.0
2014-09-10 11:35:00,36.8,36.86,36.8,36.86,5000.0,36.1253,36.1842,36.1253,36.1842,5000.0
2014-09-10 11:40:00,36.87,36.87,36.81,36.81,3500.0,36.194,36.194,36.1351,36.1351,3500.0
2014-09-10 11:45:00,36.81,36.81,36.76,36.77,21100.0,36.1351,36.1351,36.0861,36.0959,21100.0
2014-09-10 11:50:00,36.79,36.8,36.78,36.79,3400.0,36.1155,36.1253,36.1057,36.1155,3400.0
2014-09-10 11:55:00,36.79,36.84,36.79,36.82,5000.0,36.1155,36.1646,36.1155,36.145,5000.0
2014-09-10 12:00:00,36.81,36.81,36.77,36.78,3900.0,36.1351,36.1351,36.0959,36.1057,3900.0
2014-09-10 12:05:00,36.78,36.79,36.77,36.77,7100.0,36.1057,36.1155,36.0959,36.0959,7100.0
2014-09-10 12:10:00,36.77,36.79,36.77,36.77,6500.0,36.0959,36.1155,36.0959,36.0959,6500.0
2014-09-10 12:15:00,36.79,36.83,36.79,36.83,7700.0,36.1155,36.1548,36.1155,36.1548,7700.0
2014-09-10 12:20:00,36.83,36.89,36.83,36.89,6600.0,36.1548,36.2137,36.1548,36.2137,6600.0
2014-09-10 12:25:00,36.89,36.9,36.86,36.86,3700.0,36.2137,36.2235,36.1842,36.1842,3700.0
2014-09-10 12:30:00,36.88,36.89,36.87,36.87,4300.0,36.2039,36.2137,36.194,36.194,4300.0
2014-09-10 12:35:00,36.87,36.88,36.85,36.88,5200.0,36.194,36.2039,36.1744,36.2039,5200.0
2014-09-10 12:40:00,36.87,36.92,36.87,36.88,10700.0,36.194,36.2431,36.194,36.2039,10700.0
2014-09-10 12:45:00,36.89,36.93,36.89,36.92,5000.0,36.2137,36.2529,36.2137,36.2431,5000.0
2014-09-10 12:50:00,36.93,36.94,36.92,36.93,6000.0,36.2529,36.2628,36.2431,36.2529,6000.0
2014-09-10 12:55:00,36.94,36.94,36.92,36.92,4200.0,36.2628,36.2628,36.2431,36.2431,4200.0
2014-09-10 13:00:00,36.93,36.97,36.93,36.96,6300.0,36.2529,36.2922,36.2529,36.2824,6300.0
2014-09-10 13:05:00,36.97,37.06,36.97,37.05,15500.0,36.2922,36.3806,36.2922,36.3707,15500.0
2014-09-10 13:10:00,37.05,37.08,37.05,37.08,4600.0,36.3707,36.4002,36.3707,36.4002,4600.0
2014-09-10 13:15:00,37.08,37.08,37.05,37.05,2300.0,36.4002,36.4002,36.3707,36.3707,2300.0
2014-09-10 13:20:00,37.04,37.04,36.98,36.98,6200.0,36.3609,36.3609,36.302,36.302,6200.0
2014-09-10 13:25:00,36.98,36.98,36.96,36.98,6300.0,36.302,36.302,36.2824,36.302,6300.0
2014-09-10 13:30:00,36.98,36.99,36.94,36.96,5600.0,36.302,36.3118,36.2628,36.2824,5600.0
2014-09-10 13:35:00,36.95,36.95,36.93,36.93,3800.0,36.2726,36.2726,36.2529,36.2529,3800.0
2014-09-10 13:40:00,36.92,36.93,36.91,36.92,8100.0,36.2431,36.2529,36.2333,36.2431,8100.0
2014-09-10 13:45:00,36.93,36.97,36.92,36.97,5500.0,36.2529,36.2922,36.2431,36.2922,5500.0
2014-09-10 13:50:00,36.98,36.98,36.94,36.95,8300.0,36.302,36.302,36.2628,36.2726,8300.0
2014-09-10 13:55:00,36.95,36.95,36.91,36.91,11900.0,36.2726,36.2726,36.2333,36.2333,11900.0
2014-09-10 14:00:00,36.91,36.95,36.9,36.95,11000.0,36.2333,36.2726,36.2235,36.2726,11000.0
2014-09-10 14:05:00,36.95,36.96,36.91,36.92,6700.0,36.2726,36.2824,36.2333,36.2431,6700.0
2014-09-10 14:10:00,36.92,36.93,36.91,36.92,6000.0,36.2431,36.2529,36.2333,36.2431,6000.0
2014-09-10 14:15:00,36.92,36.93,36.91,36.91,6100.0,36.2431,36.2529,36.2333,36.2333,6100.0
2014-09-10 14:20:00,36.91,36.92,36.89,36.89,10500.0,36.2333,36.2431,36.2137,36.2137,10500.0
2014-09-10 14:25:00,36.9,36.91,36.89,36.89,3700.0,36.2235,36.2333,36.2137,36.2137,3700.0
2014-09-10 14:30:00,36.89,36.9,36.84,36.84,7100.0,36.2137,36.2235,36.1646,36.1646,7100.0
2014-09-10 14:35:00,36.84,36.86,36.83,36.86,3500.0,36.1646,36.1842,36.1548,36.1842,3500.0
2014-09-10 14:40:00,36.84,36.89,36.84,36.89,5700.0,36.1646,36.2137,36.1646,36.2137,5700.0
2014-09-10 14:45:00,36.89,36.89,36.85,36.85,7900.0,36.2137,36.2137,36.1744,36.1744,7900.0
2014-09-10 14:50:00,36.86,36.88,36.85,36.88,8100.0,36.1842,36.2039,36.1744,36.2039,8100.0
2014-09-10 14:55:00,36.88,36.88,36.82,36.83,8500.0,36.2039,36.2039,36.145,36.1548,8500.0
2014-09-10 15:00:00,36.83,36.89,36.83,36.89,10400.0,36.1548,36.2137,36.1548,36.2137,10400.0
2014-09-10 15:05:00,36.89,36.89,36.86,36.89,11900.0,36.2137,36.2137,36.1842,36.2137,11900.0
2014-09-10 15:10:00,36.88,36.89,36.85,36.85,4600.0,36.2039,36.2137,36.1744,36.1744,4600.0
2014-09-10 15:15:00,36.86,36.9,36.86,36.88,8200.0,36.1842,36.2235,36.1842,36.2039,8200.0
2014-09-10 15:20:00,36.88,36.89,36.84,36.85,10500.0,36.2039,36.2137,36.1646,36.1744,10500.0
2014-09-10 15:25:00,36.86,36.86,36.84,36.84,10400.0,36.1842,36.1842,36.1646,36.1646,10400.0
2014-09-10 15:30:00,36.84,36.85,36.83,36.84,10600.0,36.1646,36.1744,36.1548,36.1646,10600.0
2014-09-10 15:35:00,36.84,36.9,36.84,36.9,17700.0,36.1646,36.2235,36.1646,36.2235,17700.0
2014-09-10 15:40:00,36.89,36.89,36.85,36.85,10300.0,36.2137,36.2137,36.1744,36.1744,10300.0
2014-09-10 15:45:00,36.85,36.89,36.84,36.89,16500.0,36.1744,36.2137,36.1646,36.2137,16500.0
2014-09-10 15:50:00,36.89,36.91,36.88,36.91,13200.0,36.2137,36.2333,36.2039,36.2333,13200.0
2014-09-10 15:55:00,36.9,36.92,36.9,36.9,34200.0,36.2235,36.2431,36.2235,36.2235,34200.0
2014-09-11 09:30:00,36.78,36.85,36.74,36.85,10000.0,36.1057,36.1744,36.0664,36.1744,10000.0
2014-09-11 09:35:00,36.86,36.98,36.86,36.98,2500.0,36.1842,36.302,36.1842,36.302,2500.0
2014-09-11 09:40:00,36.97,36.99,36.95,36.99,3700.0,36.2922,36.3118,36.2726,36.3118,3700.0
2014-09-11 09:45:00,36.98,36.98,36.93,36.94,6600.0,36.302,36.302,36.2529,36.2628,6600.0
2014-09-11 09:50:00,36.93,36.99,36.92,36.99,4000.0,36.2529,36.3118,36.2431,36.3118,4000.0
2014-09-11 09:55:00,36.97,36.99,36.96,36.97,1200.0,36.2922,36.3118,36.2824,36.2922,1200.0
2014-09-11 10:00:00,36.98,36.98,36.92,36.92,1200.0,36.302,36.302,36.2431,36.2431,1200.0
2014-09-11 10:05:00,36.93,36.95,36.93,36.94,2200.0,36.2529,36.2726,36.2529,36.2628,2200.0
2014-09-11 10:10:00,36.92,36.94,36.91,36.92,7100.0,36.2431,36.2628,36.2333,36.2431,7100.0
2014-09-11 10:15:00,36.92,37.0,36.92,37.0,6500.0,36.2431,36.3217,36.2431,36.3217,6500.0
2014-09-11 10:20:00,36.98,37.05,36.98,37.0,8000.0,36.302,36.3707,36.302,36.3217,8000.0
2014-09-11 10:25:00,36.98,37.01,36.97,36.99,5100.0,36.302,36.3315,36.2922,36.3118,5100.0
2014-09-11 10:30:00,36.98,37.04,36.98,37.03,11100.0,36.302,36.3609,36.302,36.3511,11100.0
2014-09-11 10:35:00,37.03,37.03,36.98,37.0,15800.0,36.3511,36.3511,36.302,36.3217,15800.0
2014-09-11 10:40:00,36.99,36.99,36.97,36.97,4800.0,36.3118,36.3118,36.2922,36.2922,4800.0
2014-09-11 10:45:00,36.97,36.99,36.95,36.99,2900.0,36.2922,36.3118,36.2726,36.3118,2900.0
2014-09-11 10:50:00,36.99,37.01,36.97,37.01,30600.0,36.3118,36.3315,36.2922,36.3315,30600.0
2014-09-11 10:55:00,37.0,37.06,36.99,37.05,5100.0,36.3217,36.3806,36.3118,36.3707,5100.0
2014-09-11 11:00:00,37.05,37.15,37.05,37.15,10600.0,36.3707,36.4689,36.3707,36.4689,10600.0
2014-09-11 11:05:00,37.16,37.16,37.14,37.14,6600.0,36.4787,36.4787,36.4591,36.4591,6600.0
2014-09-11 11:10:00,37.13,37.14,37.12,37.12,1700.0,36.4493,36.4591,36.4395,36.4395,1700.0
2014-09-11 11:15:00,37.13,37.19,37.12,37.15,7200.0,36.4493,36.5082,36.4395,36.4689,7200.0
2014-09-11 11:20:00,37.16,37.17,37.14,37.15,7900.0,36.4787,36.4885,36.4591,36.4689,7900.0
2014-09-11 11:25:00,37.16,37.17,37.13,37.14,5600.0,36.4787,36.4885,36.4493,36.4591,5600.0
2014-09-11 11:30:00,37.15,37.2,37.15,37.19,6900.0,36.4689,36.518,36.4689,36.5082,6900.0
2014-09-11 11:35:00,37.2,37.22,37.19,37.2,6500.0,36.518,36.5376,36.5082,36.518,6500.0
2014-09-11 11:40:00,37.2,37.21,37.2,37.2,12200.0,36.518,36.5278,36.518,36.518,12200.0
2014-09-11 11:45:00,37.2,37.21,37.2,37.21,3800.0,36.518,36.5278,36.518,36.5278,3800.0
2014-09-11 11:50:00,37.21,37.23,37.2,37.22,8400.0,36.5278,36.5474,36.518,36.5376,8400.0
2014-09-11 11:55:00,37.23,37.25,37.22,37.24,10400.0,36.5474,36.5671,36.5376,36.5573,10400.0
2014-09-11 12:00:00,37.24,37.26,37.24,37.25,5000.0,36.5573,36.5769,36.5573,36.5671,5000.0
2014-09-11 12:05:00,37.24,37.24,37.21,37.21,9600.0,36.5573,36.5573,36.5278,36.5278,9600.0
2014-09-11 12:10:00,37.2,37.21,37.19,37.2,4200.0,36.518,36.5278,36.5082,36.518,4200.0
2014-09-11 12:15:00,37.2,37.21,37.2,37.2,2000.0,36.518,36.5278,36.518,36.518,2000.0
2014-09-11 12:20:00,37.2,37.22,37.2,37.22,2200.0,36.518,36.5376,36.518,36.5376,2200.0
2014-09-11 12:25:00,37.22,37.24,37.22,37.22,9800.0,36.5376,36.5573,36.5376,36.5376,9800.0
2014-09-11 12:30:00,37.22,37.22,37.2,37.2,16300.0,36.5376,36.5376,36.518,36.518,16300.0
2014-09-11 12:35:00,37.2,37.21,37.19,37.19,10000.0,36.518,36.5278,36.5082,36.5082,10000.0
2014-09-11 12:40:00,37.19,37.2,37.19,37.2,5100.0,36.5082,36.518,36.5082,36.518,5100.0
2014-09-11 12:45:00,37.2,37.2,37.18,37.19,3200.0,36.518,36.518,36.4984,36.5082,3200.0
2014-09-11 12:50:00,37.19,37.19,37.18,37.18,12200.0,36.5082,36.5082,36.4984,36.4984,12200.0
2014-09-11 12:55:00,37.18,37.18,37.17,37.18,7600.0,36.4984,36.4984,36.4885,36.4984,7600.0
2014-09-11 13:00:00,37.18,37.18,37.17,37.18,5000.0,36.4984,36.4984,36.4885,36.4984,5000.0
2014-09-11 13:05:00,37.17,37.17,37.15,37.16,4200.0,36.4885,36.4885,36.4689,36.4787,4200.0
2014-09-11 13:10:00,37.15,37.16,37.12,37.12,4700.0,36.4689,36.4787,36.4395,36.4395,4700.0
2014-09-11 13:15:00,37.12,37.13,37.12,37.13,3200.0,36.4395,36.4493,36.4395,36.4493,3200.0
2014-09-11 13:20:00,37.12,37.12,37.06,37.06,2300.0,36.4395,36.4395,36.3806,36.3806,2300.0
2014-09-11 13:25:00,37.05,37.08,37.04,37.08,9300.0,36.3707,36.4002,36.3609,36.4002,9300.0
2014-09-11 13:30:00,37.08,37.08,37.06,37.06,23000.0,36.4002,36.4002,36.3806,36.3806,23000.0
2014-09-11 13:35:00,37.06,37.07,37.03,37.05,3700.0,36.3806,36.3904,36.3511,36.3707,3700.0
2014-09-11 13:40:00,37.05,37.05,37.04,37.04,2400.0,36.3707,36.3707,36.3609,36.3609,2400.0
2014-09-11 13:45:00,37.04,37.05,37.04,37.04,3200.0,36.3609,36.3707,36.3609,36.3609,3200.0
2014-09-11 13:50:00,37.03,37.03,37.0,37.02,5900.0,36.3511,36.3511,36.3217,36.3413,5900.0
2014-09-11 13:55:00,37.01,37.02,36.99,37.0,22300.0,36.3315,36.3413,36.3118,36.3217,22300.0
2014-09-11 14:00:00,37.0,37.03,37.0,37.01,25200.0,36.3217,36.3511,36.3217,36.3315,25200.0
2014-09-11 14:05:00,37.01,37.04,37.01,37.03,8300.0,36.3315,36.3609,36.3315,36.3511,8300.0
2014-09-11 14:10:00,37.03,37.04,37.03,37.04,2700.0,36.3511,36.3609,36.3511,36.3609,2700.0
2014-09-11 14:15:00,37.04,37.08,37.04,37.08,3500.0,36.3609,36.4002,36.3609,36.4002,3500.0
2014-09-11 14:20:00,37.08,37.09,37.07,37.09,2300.0,36.4002,36.41,36.3904,36.41,2300.0
2014-09-11 14:25:00,37.09,37.13,37.09,37.13,5300.0,36.41,36.4493,36.41,36.4493,5300.0
2014-09-11 14:30:00,37.13,37.16,37.13,37.13,4200.0,36.4493,36.4787,36.4493,36.4493,4200.0
2014-09-11 14:35:00,37.12,37.12,37.08,37.08,2200.0,36.4395,36.4395,36.4002,36.4002,2200.0
2014-09-11 14:40:00,37.09,37.1,37.09,37.1,3000.0,36.41,36.4198,36.41,36.4198,3000.0
2014-09-11 14:45:00,37.11,37.12,37.11,37.11,5000.0,36.4296,36.4395,36.4296,36.4296,5000.0
2014-09-11 14:50:00,37.1,37.1,37.07,37.09,4600.0,36.4198,36.4198,36.3904,36.41,4600.0
2014-09-11 14:55:00,37.09,37.09,37.07,37.09,3300.0,36.41,36.41,36.3904,36.41,3300.0
2014-09-11 15:00:00,37.09,37.1,37.07,37.08,5900.0,36.41,36.4198,36.3904,36.4002,5900.0
2014-09-11 15:05:00,37.08,37.08,37.03,37.04,11400.0,36.4002,36.4002,36.3511,36.3609,11400.0
2014-09-11 15:10:00,37.03,37.06,37.03,37.05,8700.0,36.3511,36.3806,36.3511,36.3707,8700.0
2014-09-11 15:15:00,37.06,37.08,37.06,37.08,6000.0,36.3806,36.4002,36.3806,36.4002,6000.0
2014-09-11 15:20:00,37.08,37.1,37.07,37.07,5500.0,36.4002,36.4198,36.3904,36.3904,5500.0
2014-09-11 15:25:00,37.07,37.08,37.05,37.05,4900.0,36.3904,36.4002,36.3707,36.3707,4900.0
2014-09-11 15:30:00,37.06,37.06,37.05,37.06,4100.0,36.3806,36.3806,36.3707,36.3806,4100.0
2014-09-11 15:35:00,37.06,37.07,37.05,37.05,10700.0,36.3806,36.3904,36.3707,36.3707,10700.0
2014-09-11 15:40:00,37.04,37.05,37.04,37.05,4100.0,36.3609,36.3707,36.3609,36.3707,4100.0
2014-09-11 15:45:00,37.05,37.1,37.05,37.09,30700.0,36.3707,36.4198,36.3707,36.41,30700.0
2014-09-11 15:50:00,37.1,37.11,37.08,37.09,14700.0,36.4198,36.4296,36.4002,36.41,14700.0
2014-09-11 15:55:00,37.09,37.11,37.08,37.1,21700.0,36.41,36.4296,36.4002,36.4198,21700.0
2014-09-12 09:30:00,37.01,37.03,36.9,36.9,10800.0,36.3315,36.3511,36.2235,36.2235,10800.0
2014-09-12 09:35:00,36.91,36.92,36.77,36.78,5400.0,36.2333,36.2431,36.0959,36.1057,5400.0
2014-09-12 09:40:00,36.77,36.79,36.74,36.79,9300.0,36.0959,36.1155,36.0664,36.1155,9300.0
2014-09-12 09:45:00,36.79,36.83,36.76,36.82,5200.0,36.1155,36.1548,36.0861,36.145,5200.0
2014-09-12 09:50:00,36.84,36.87,36.81,36.81,3900.0,36.1646,36.194,36.1351,36.1351,3900.0
2014-09-12 09:55:00,36.82,36.83,36.76,36.76,2100.0,36.145,36.1548,36.0861,36.0861,2100.0
2014-09-12 10:00:00,36.76,36.79,36.68,36.69,9000.0,36.0861,36.1155,36.0075,36.0173,9000.0
2014-09-12 10:05:00,36.69,36.77,36.67,36.77,6300.0,36.0173,36.0959,35.9977,36.0959,6300.0
2014-09-12 10:10:00,36.77,36.78,36.7,36.75,31100.0,36.0959,36.1057,36.0272,36.0762,31100.0
2014-09-12 10:15:00,36.76,36.79,36.75,36.76,12600.0,36.0861,36.1155,36.0762,36.0861,12600.0
2014-09-12 10:20:00,36.76,36.76,36.72,36.73,2800.0,36.0861,36.0861,36.0468,36.0566,2800.0
2014-09-12 10:25:00,36.73,36.76,36.73,36.76,3000.0,36.0566,36.0861,36.0566,36.0861,3000.0
2014-09-12 10:30:00,36.75,36.8,36.73,36.78,10700.0,36.0762,36.1253,36.0566,36.1057,10700.0
2014-09-12 10:35:00,36.8,36.83,36.76,36.76,7200.0,36.1253,36.1548,36.0861,36.0861,7200.0
2014-09-12 10:40:00,36.77,36.77,36.76,36.76,2600.0,36.0959,36.0959,36.0861,36.0861,2600.0
2014-09-12 10:45:00,36.75,36.79,36.71,36.76,15600.0,36.0762,36.1155,36.037,36.0861,15600.0
2014-09-12 10:50:00,36.76,36.84,36.75,36.84,9700.0,36.0861,36.1646,36.0762,36.1646,9700.0
2014-09-12 10:55:00,36.85,36.85,36.8,36.81,4900.0,36.1744,36.1744,36.1253,36.1351,4900.0
2014-09-12 11:00:00,36.81,36.81,36.76,36.77,5700.0,36.1351,36.1351,36.0861,36.0959,5700.0
2014-09-12 11:05:00,36.78,36.81,36.77,36.79,4500.0,36.1057,36.1351,36.0959,36.1155,4500.0
2014-09-12 11:10:00,36.81,36.81,36.75,36.78,13700.0,36.1351,36.1351,36.0762,36.1057,13700.0
2014-09-12 11:15:00,36.79,36.81,36.78,36.78,4500.0,36.1155,36.1351,36.1057,36.1057,4500.0
2014-09-12 11:20:00,36.77,36.78,36.74,36.75,10300.0,36.0959,36.1057,36.0664,36.0762,10300.0
2014-09-12 11:25:00,36.74,36.8,36.74,36.79,4900.0,36.0664,36.1253,36.0664,36.1155,4900.0
2014-09-12 11:30:00,36.77,36.79,36.73,36.79,3800.0,36.0959,36.1155,36.0566,36.1155,3800.0
2014-09-12 11:35:00,36.78,36.78,36.72,36.76,4200.0,36.1057,36.1057,36.0468,36.0861,4200.0
2014-09-12 11:40:00,36.76,36.77,36.76,36.76,3400.0,36.0861,36.0959,36.0861,36.0861,3400.0
2014-09-12 11:45:00,36.75,36.76,36.69,36.7,6800.0,36.0762,36.0861,36.0173,36.0272,6800.0
2014-09-12 11:50:00,36.69,36.73,36.66,36.72,8200.0,36.0173,36.0566,35.9879,36.0468,8200.0
2014-09-12 11:55:00,36.72,36.73,36.71,36.72,4600.0,36.0468,36.0566,36.037,36.0468,4600.0
2014-09-12 12:00:00,36.71,36.73,36.69,36.71,5600.0,36.037,36.0566,36.0173,36.037,5600.0
2014-09-12 12:05:00,36.71,36.72,36.7,36.71,4600.0,36.037,36.0468,36.0272,36.037,4600.0
2014-09-12 12:10:00,36.72,36.72,36.7,36.71,2200.0,36.0468,36.0468,36.0272,36.037,2200.0
2014-09-12 12:15:00,36.75,36.76,36.72,36.72,4000.0,36.0762,36.0861,36.0468,36.0468,4000.0
2014-09-12 12:20:00,36.72,36.73,36.66,36.66,5900.0,36.0468,36.0566,35.9879,35.9879,5900.0
2014-09-12 12:25:00,36.65,36.67,36.65,36.67,1900.0,35.9781,35.9977,35.9781,35.9977,1900.0
2014-09-12 12:30:00,36.67,36.67,36.62,36.63,5000.0,35.9977,35.9977,35.9486,35.9584,5000.0
2014-09-12 12:35:00,36.63,36.64,36.56,36.57,6500.0,35.9584,35.9683,35.8897,35.8995,6500.0
2014-09-12 12:40:00,36.6,36.66,36.6,36.65,1500.0,35.929,35.9879,35.929,35.9781,1500.0
2014-09-12 12:45:00,36.65,36.66,36.65,36.65,4300.0,35.9781,35.9879,35.9781,35.9781,4300.0
2014-09-12 12:50:00,36.65,36.65,36.62,36.63,5200.0,35.9781,35.9781,35.9486,35.9584,5200.0
2014-09-12 12:55:00,36.63,36.67,36.63,36.67,2800.0,35.9584,35.9977,35.9584,35.9977,2800.0
2014-09-12 13:00:00,36.66,36.67,36.63,36.67,2500.0,35.9879,35.9977,35.9584,35.9977,2500.0
2014-09-12 13:05:00,36.66,36.68,36.64,36.66,3200.0,35.9879,36.0075,35.9683,35.9879,3200.0
2014-09-12 13:10:00,36.66,36.67,36.63,36.64,2200.0,35.9879,35.9977,35.9584,35.9683,2200.0
2014-09-12 13:15:00,36.64,36.65,36.59,36.59,4000.0,35.9683,35.9781,35.9192,35.9192,4000.0
2014-09-12 13:20:00,36.58,36.58,36.53,36.53,4600.0,35.9094,35.9094,35.8603,35.8603,4600.0
2014-09-12 13:25:00,36.54,36.59,36.54,36.57,3200.0,35.8701,35.9192,35.8701,35.8995,3200.0
2014-09-12 13:30:00,36.57,36.59,36.55,36.56,4700.0,35.8995,35.9192,35.8799,35.8897,4700.0
2014-09-12 13:35:00,36.56,36.58,36.55,36.55,3100.0,35.8897,35.9094,35.8799,35.8799,3100.0
2014-09-12 13:40:00,36.54,36.6,36.53,36.59,4400.0,35.8701,35.929,35.8603,35.9192,4400.0
2014-09-12 13:45:00,36.6,36.61,36.54,36.55,23800.0,35.929,35.9388,35.8701,35.8799,23800.0
2014-09-12 13:50:00,36.55,36.57,36.55,36.57,2000.0,35.8799,35.8995,35.8799,35.8995,2000.0
2014-09-12 13:55:00,36.57,36.57,36.55,36.56,7300.0,35.8995,35.8995,35.8799,35.8897,7300.0
2014-09-12 14:00:00,36.56,36.57,36.54,36.54,6800.0,35.8897,35.8995,35.8701,35.8701,6800.0
2014-09-12 14:05:00,36.55,36.57,36.55,36.55,4400.0,35.8799,35.8995,35.8799,35.8799,4400.0
2014-09-12 14:10:00,36.55,36.59,36.55,36.56,21000.0,35.8799,35.9192,35.8799,35.8897,21000.0
2014-09-12 14:15:00,36.55,36.56,36.52,36.53,14100.0,35.8799,35.8897,35.8505,35.8603,14100.0
2014-09-12 14:20:00,36.53,36.56,36.52,36.53,10000.0,35.8603,35.8897,35.8505,35.8603,10000.0
2014-09-12 14:25:00,36.53,36.53,36.46,36.47,16300.0,35.8603,35.8603,35.7916,35.8014,16300.0
2014-09-12 14:30:00,36.46,36.48,36.45,36.45,21600.0,35.7916,35.8112,35.7817,35.7817,21600.0
2014-09-12 14:35:00,36.45,36.46,36.42,36.42,16000.0,35.7817,35.7916,35.7523,35.7523,16000.0
2014-09-12 14:40:00,36.42,36.46,36.4,36.46,29500.0,35.7523,35.7916,35.7327,35.7916,29500.0
2014-09-12 14:45:00,36.47,36.49,36.47,36.48,6300.0,35.8014,35.821,35.8014,35.8112,6300.0
2014-09-12 14:50:00,36.47,36.5,36.45,36.45,9600.0,35.8014,35.8308,35.7817,35.7817,9600.0
2014-09-12 14:55:00,36.45,36.48,36.45,36.46,6300.0,35.7817,35.8112,35.7817,35.7916,6300.0
2014-09-12 15:00:00,36.45,36.45,36.42,36.42,21200.0,35.7817,35.7817,35.7523,35.7523,21200.0
2014-09-12 15:05:00,36.43,36.46,36.43,36.45,23200.0,35.7621,35.7916,35.7621,35.7817,23200.0
2014-09-12 15:10:00,36.46,36.49,36.45,36.48,12100.0,35.7916,35.821,35.7817,35.8112,12100.0
2014-09-12 15:15:00,36.49,36.53,36.49,36.53,12800.0,35.821,35.8603,35.821,35.8603,12800.0
2014-09-12 15:20:00,36.53,36.53,36.51,36.53,11700.0,35.8603,35.8603,35.8406,35.8603,11700.0
2014-09-12 15:25:00,36.54,36.55,36.51,36.54,10600.0,35.8701,35.8799,35.8406,35.8701,10600.0
2014-09-12 15:30:00,36.54,36.55,36.52,36.52,8900.0,35.8701,35.8799,35.8505,35.8505,8900.0
2014-09-12 15:35:00,36.52,36.53,36.51,36.52,16300.0,35.8505,35.8603,35.8406,35.8505,16300.0
2014-09-12 15:40:00,36.52,36.53,36.45,36.45,27000.0,35.8505,35.8603,35.7817,35.7817,27000.0
2014-09-12 15:45:00,36.46,36.5,36.45,36.5,15900.0,35.7916,35.8308,35.7817,35.8308,15900.0
2014-09-12 15:50:00,36.5,36.53,36.49,36.51,26700.0,35.8308,35.8603,35.821,35.8406,26700.0
2014-09-12 15:55:00,36.51,36.54,36.5,36.53,37900.0,35.8406,35.8701,35.8308,35.8603,37900.0
2014-09-15 09:30:00,36.53,36.55,36.43,36.55,21100.0,35.8603,35.8799,35.7621,35.8799,21100.0
2014-09-15 09:35:00,36.53,36.53,36.41,36.49,7500.0,35.8603,35.8603,35.7425,35.821,7500.0
2014-09-15 09:40:00,36.46,36.47,36.42,36.46,11400.0,35.7916,35.8014,35.7523,35.7916,11400.0
2014-09-15 09:45:00,36.46,36.46,36.29,36.32,10200.0,35.7916,35.7916,35.6247,35.6541,10200.0
2014-09-15 09:50:00,36.32,36.42,36.31,36.33,11200.0,35.6541,35.7523,35.6443,35.6639,11200.0
2014-09-15 09:55:00,36.33,36.38,36.31,36.38,2700.0,35.6639,35.713,35.6443,35.713,2700.0
2014-09-15 10:00:00,36.38,36.48,36.38,36.48,25000.0,35.713,35.8112,35.713,35.8112,25000.0
2014-09-15 10:05:00,36.47,36.49,36.46,36.47,5200.0,35.8014,35.821,35.7916,35.8014,5200.0
2014-09-15 10:10:00,36.47,36.49,36.46,36.49,6300.0,35.8014,35.821,35.7916,35.821,6300.0
2014-09-15 10:15:00,36.49,36.49,36.43,36.46,4200.0,35.821,35.821,35.7621,35.7916,4200.0
2014-09-15 10:20:00,36.44,36.47,36.44,36.47,3300.0,35.7719,35.8014,35.7719,35.8014,3300.0
2014-09-15 10:25:00,36.47,36.52,36.43,36.49,4100.0,35.8014,35.8505,35.7621,35.821,4100.0
2014-09-15 10:30:00,36.52,36.54,36.5,36.51,3300.0,35.8505,35.8701,35.8308,35.8406,3300.0
2014-09-15 10:35:00,36.51,36.55,36.5,36.55,3400.0,35.8406,35.8799,35.8308,35.8799,3400.0
2014-09-15 10:40:00,36.55,36.55,36.49,36.49,4800.0,35.8799,35.8799,35.821,35.821,4800.0
2014-09-15 10:45:00,36.48,36.48,36.45,36.46,2700.0,35.8112,35.8112,35.7817,35.7916,2700.0
2014-09-15 10:50:00,36.45,36.48,36.44,36.45,4500.0,35.7817,35.8112,35.7719,35.7817,4500.0
2014-09-15 10:55:00,36.46,36.48,36.46,36.47,3800.0,35.7916,35.8112,35.7916,35.8014,3800.0
2014-09-15 11:00:00,36.47,36.47,36.44,36.46,6300.0,35.8014,35.8014,35.7719,35.7916,6300.0
2014-09-15 11:05:00,36.45,36.48,36.45,36.47,4000.0,35.7817,35.8112,35.7817,35.8014,4000.0
2014-09-15 11:10:00,36.48,36.5,36.47,36.47,3000.0,35.8112,35.8308,35.8014,35.8014,3000.0
2014-09-15 11:15:00,36.46,36.48,36.41,36.41,6800.0,35.7916,35.8112,35.7425,35.7425,6800.0
2014-09-15 11:20:00,36.41,36.43,36.39,36.39,10300.0,35.7425,35.7621,35.7228,35.7228,10300.0
2014-09-15 11:25:00,36.39,36.45,36.39,36.44,12300.0,35.7228,35.7817,35.7228,35.7719,12300.0
2014-09-15 11:30:00,36.45,36.45,36.44,36.45,4800.0,35.7817,35.7817,35.7719,35.7817,4800.0
2014-09-15 11:35:00,36.46,36.47,36.46,36.46,1500.0,35.7916,35.8014,35.7916,35.7916,1500.0
2014-09-15 11:40:00,36.45,36.48,36.45,36.46,3500.0,35.7817,35.8112,35.7817,35.7916,3500.0
2014-09-15 11:45:00,36.46,36.46,36.44,36.46,2900.0,35.7916,35.7916,35.7719,35.7916,2900.0
2014-09-15 11:50:00,36.45,36.48,36.45,36.48,5800.0,35.7817,35.8112,35.7817,35.8112,5800.0
2014-09-15 11:55:00,36.47,36.48,36.44,36.44,3600.0,35.8014,35.8112,35.7719,35.7719,3600.0
2014-09-15 12:00:00,36.46,36.47,36.44,36.44,2500.0,35.7916,35.8014,35.7719,35.7719,2500.0
2014-09-15 12:05:00,36.44,36.45,36.42,36.45,8000.0,35.7719,35.7817,35.7523,35.7817,8000.0
2014-09-15 12:10:00,36.46,36.47,36.45,36.45,6900.0,35.7916,35.8014,35.7817,35.7817,6900.0
2014-09-15 12:15:00,36.45,36.48,36.45,36.46,2300.0,35.7817,35.8112,35.7817,35.7916,2300.0
2014-09-15 12:20:00,36.47,36.48,36.45,36.48,5100.0,35.8014,35.8112,35.7817,35.8112,5100.0
2014-09-15 12:25:00,36.48,36.51,36.47,36.48,3300.0,35.8112,35.8406,35.8014,35.8112,3300.0
2014-09-15 12:30:00,36.46,36.47,36.45,36.45,8200.0,35.7916,35.8014,35.7817,35.7817,8200.0
2014-09-15 12:35:00,36.45,36.46,36.45,36.45,6200.0,35.7817,35.7916,35.7817,35.7817,6200.0
2014-09-15 12:40:00,36.45,36.45,36.45,36.45,2700.0,35.7817,35.7817,35.7817,35.7817,2700.0
2014-09-15 12:45:00,36.46,36.47,36.46,36.47,3300.0,35.7916,35.8014,35.7916,35.8014,3300.0
2014-09-15 12:50:00,36.48,36.5,36.48,36.5,1200.0,35.8112,35.8308,35.8112,35.8308,1200.0
2014-09-15 12:55:00,36.5,36.5,36.48,36.5,4500.0,35.8308,35.8308,35.8112,35.8308,4500.0
2014-09-15 13:00:00,36.49,36.5,36.49,36.49,1400.0,35.821,35.8308,35.821,35.821,1400.0
2014-09-15 13:05:00,36.49,36.54,36.49,36.54,4700.0,35.821,35.8701,35.821,35.8701,4700.0
2014-09-15 13:10:00,36.53,36.54,36.53,36.54,3100.0,35.8603,35.8701,35.8603,35.8701,3100.0
2014-09-15 13:15:00,36.54,36.56,36.54,36.54,1100.0,35.8701,35.8897,35.8701,35.8701,1100.0
2014-09-15 13:20:00,36.54,36.54,36.52,36.53,4200.0,35.8701,35.8701,35.8505,35.8603,4200.0
2014-09-15 13:25:00,36.52,36.52,36.5,36.5,2300.0,35.8505,35.8505,35.8308,35.8308,2300.0
2014-09-15 13:30:00,36.51,36.53,36.51,36.51,1800.0,35.8406,35.8603,35.8406,35.8406,1800.0
2014-09-15 13:35:00,36.51,36.51,36.47,36.48,1800.0,35.8406,35.8406,35.8014,35.8112,1800.0
2014-09-15 13:40:00,36.48,36.48,36.46,36.47,3400.0,35.8112,35.8112,35.7916,35.8014,3400.0
2014-09-15 13:45:00,36.48,36.48,36.45,36.45,3400.0,35.8112,35.8112,35.7817,35.7817,3400.0
2014-09-15 13:50:00,36.45,36.45,36.39,36.4,2200.0,35.7817,35.7817,35.7228,35.7327,2200.0
2014-09-15 13:55:00,36.4,36.42,36.4,36.42,8600.0,35.7327,35.7523,35.7327,35.7523,8600.0
2014-09-15 14:00:00,36.43,36.45,36.43,36.44,4900.0,35.7621,35.7817,35.7621,35.7719,4900.0
2014-09-15 14:05:00,36.43,36.45,36.41,36.44,19900.0,35.7621,35.7817,35.7425,35.7719,19900.0
2014-09-15 14:10:00,36.44,36.45,36.43,36.44,5600.0,35.7719,35.7817,35.7621,35.7719,5600.0
2014-09-15 14:15:00,36.45,36.46,36.44,36.46,2200.0,35.7817,35.7916,35.7719,35.7916,2200.0
2014-09-15 14:20:00,36.46,36.47,36.46,36.47,1700.0,35.7916,35.8014,35.7916,35.8014,1700.0
2014-09-15 14:25:00,36.48,36.54,36.48,36.54,3400.0,35.8112,35.8701,35.8112,35.8701,3400.0
2014-09-15 14:30:00,36.54,36.57,36.53,36.57,4000.0,35.8701,35.8995,35.8603,35.8995,4000.0
2014-09-15 14:35:00,36.58,36.63,36.58,36.59,9400.0,35.9094,35.9584,35.9094,35.9192,9400.0
2014-09-15 14:40:00,36.59,36.59,36.55,36.56,4700.0,35.9192,35.9192,35.8799,35.8897,4700.0
2014-09-15 14:45:00,36.56,36.58,36.54,36.54,2800.0,35.8897,35.9094,35.8701,35.8701,2800.0
2014-09-15 14:50:00,36.54,36.54,36.52,36.52,5900.0,35.8701,35.8701,35.8505,35.8505,5900.0
2014-09-15 14:55:00,36.52,36.52,36.51,36.51,2700.0,35.8505,35.8505,35.8406,35.8406,2700.0
2014-09-15 15:00:00,36.52,36.55,36.52,36.55,5300.0,35.8505,35.8799,35.8505,35.8799,5300.0
2014-09-15 15:05:00,36.55,36.55,36.52,36.53,4800.0,35.8799,35.8799,35.8505,35.8603,4800.0
2014-09-15 15:10:00,36.54,36.54,36.52,36.52,5700.0,35.8701,35.8701,35.8505,35.8505,5700.0
2014-09-15 15:15:00,36.52,36.55,36.52,36.55,7400.0,35.8505,35.8799,35.8505,35.8799,7400.0
2014-09-15 15:20:00,36.54,36.57,36.54,36.55,9100.0,35.8701,35.8995,35.8701,35.8799,9100.0
2014-09-15 15:25:00,36.55,36.58,36.55,36.58,7800.0,35.8799,35.9094,35.8799,35.9094,7800.0
2014-09-15 15:30:00,36.58,36.59,36.57,36.58,10200.0,35.9094,35.9192,35.8995,35.9094,10200.0
2014-09-15 15:35:00,36.59,36.59,36.57,36.57,8300.0,35.9192,35.9192,35.8995,35.8995,8300.0
2014-09-15 15:40:00,36.58,36.58,36.54,36.55,14500.0,35.9094,35.9094,35.8701,35.8799,14500.0
2014-09-15 15:45:00,36.55,36.56,36.52,36.54,17100.0,35.8799,35.8897,35.8505,35.8701,17100.0
2014-09-15 15:50:00,36.54,36.55,36.52,36.54,26100.0,35.8701,35.8799,35.8505,35.8701,26100.0
2014-09-15 15:55:00,36.54,36.54,36.51,36.53,21200.0,35.8701,35.8701,35.8406,35.8603,21200.0
2014-09-16 09:30:00,36.48,36.53,36.26,36.35,8800.0,35.8112,35.8603,35.5952,35.6836,8800.0
2014-09-16 09:35:00,36.38,36.52,36.38,36.48,7600.0,35.713,35.8505,35.713,35.8112,7600.0
2014-09-16 09:40:00,36.48,36.49,36.45,36.49,5200.0,35.8112,35.821,35.7817,35.821,5200.0
2014-09-16 09:45:00,36.5,36.51,36.48,36.48,7800.0,35.8308,35.8406,35.8112,35.8112,7800.0
2014-09-16 09:50:00,36.5,36.56,36.5,36.55,10100.0,35.8308,35.8897,35.8308,35.8799,10100.0
2014-09-16 09:55:00,36.53,36.57,36.53,36.57,4600.0,35.8603,35.8995,35.8603,35.8995,4600.0
2014-09-16 10:00:00,36.56,36.65,36.56,36.65,3000.0,35.8897,35.9781,35.8897,35.9781,3000.0
2014-09-16 10:05:00,36.65,36.65,36.62,36.63,4500.0,35.9781,35.9781,35.9486,35.9584,4500.0
2014-09-16 10:10:00,36.63,36.67,36.63,36.67,2100.0,35.9584,35.9977,35.9584,35.9977,2100.0
2014-09-16 10:15:00,36.68,36.68,36.63,36.63,4400.0,36.0075,36.0075,35.9584,35.9584,4400.0
2014-09-16 10:20:00,36.62,36.62,36.58,36.58,4600.0,35.9486,35.9486,35.9094,35.9094,4600.0
2014-09-16 10:25:00,36.57,36.57,36.52,36.52,3000.0,35.8995,35.8995,35.8505,35.8505,3000.0
2014-09-16 10:30:00,36.53,36.55,36.47,36.47,4800.0,35.8603,35.8799,35.8014,35.8014,4800.0
2014-09-16 10:35:00,36.46,36.51,36.44,36.49,5800.0,35.7916,35.8406,35.7719,35.821,5800.0
2014-09-16 10:40:00,36.48,36.48,36.44,36.45,6400.0,35.8112,35.8112,35.7719,35.7817,6400.0
2014-09-16 10:45:00,36.45,36.49,36.45,36.49,6000.0,35.7817,35.821,35.7817,35.821,6000.0
2014-09-16 10:50:00,36.47,36.5,36.46,36.5,5600.0,35.8014,35.8308,35.7916,35.8308,5600.0
2014-09-16 10:55:00,36.48,36.48,36.39,36.39,3100.0,35.8112,35.8112,35.7228,35.7228,3100.0
2014-09-16 11:00:00,36.39,36.39,36.36,36.38,2300.0,35.7228,35.7228,35.6934,35.713,2300.0
2014-09-16 11:05:00,36.38,36.39,36.36,36.37,2300.0,35.713,35.7228,35.6934,35.7032,2300.0
2014-09-16 11:10:00,36.38,36.39,36.37,36.39,1400.0,35.713,35.7228,35.7032,35.7228,1400.0
2014-09-16 11:15:00,36.39,36.39,36.36,36.36,3600.0,35.7228,35.7228,35.6934,35.6934,3600.0
2014-09-16 11:20:00,36.39,36.45,36.39,36.45,5600.0,35.7228,35.7817,35.7228,35.7817,5600.0
2014-09-16 11:25:00,36.45,36.52,36.45,36.51,5100.0,35.7817,35.8505,35.7817,35.8406,5100.0
2014-09-16 11:30:00,36.52,36.58,36.52,36.56,4100.0,35.8505,35.9094,35.8505,35.8897,4100.0
2014-09-16 11:35:00,36.56,36.6,36.56,36.56,6600.0,35.8897,35.929,35.8897,35.8897,6600.0
2014-09-16 11:40:00,36.56,36.57,36.52,36.54,5900.0,35.8897,35.8995,35.8505,35.8701,5900.0
2014-09-16 11:45:00,36.53,36.58,36.53,36.58,3100.0,35.8603,35.9094,35.8603,35.9094,3100.0
2014-09-16 11:50:00,36.59,36.65,36.59,36.65,8500.0,35.9192,35.9781,35.9192,35.9781,8500.0
2014-09-16 11:55:00,36.65,36.66,36.64,36.64,2400.0,35.9781,35.9879,35.9683,35.9683,2400.0
2014-09-16 12:00:00,36.64,36.67,36.64,36.67,4700.0,35.9683,35.9977,35.9683,35.9977,4700.0
2014-09-16 12:05:00,36.66,36.66,36.64,36.64,2600.0,35.9879,35.9879,35.9683,35.9683,2600.0
2014-09-16 12:10:00,36.65,36.66,36.64,36.66,4700.0,35.9781,35.9879,35.9683,35.9879,4700.0
2014-09-16 12:15:00,36.67,36.68,36.65,36.66,4600.0,35.9977,36.0075,35.9781,35.9879,4600.0
2014-09-16 12:20:00,36.66,36.73,36.66,36.73,6500.0,35.9879,36.0566,35.9879,36.0566,6500.0
2014-09-16 12:25:00,36.73,36.73,36.7,36.72,4100.0,36.0566,36.0566,36.0272,36.0468,4100.0
2014-09-16 12:30:00,36.71,36.73,36.7,36.73,4300.0,36.037,36.0566,36.0272,36.0566,4300.0
2014-09-16 12:35:00,36.72,36.74,36.71,36.72,3400.0,36.0468,36.0664,36.037,36.0468,3400.0
2014-09-16 12:40:00,36.71,36.71,36.7,36.7,2000.0,36.037,36.037,36.0272,36.0272,2000.0
2014-09-16 12:45:00,36.69,36.71,36.69,36.71,1500.0,36.0173,36.037,36.0173,36.037,1500.0
2014-09-16 12:50:00,36.7,36.72,36.7,36.72,4100.0,36.0272,36.0468,36.0272,36.0468,4100.0
2014-09-16 12:55:00,36.72,36.74,36.71,36.74,3200.0,36.0468,36.0664,36.037,36.0664,3200.0
2014-09-16 13:00:00,36.74,36.77,36.71,36.72,11200.0,36.0664,36.0959,36.037,36.0468,11200.0
2014-09-16 13:05:00,36.71,36.75,36.71,36.75,2900.0,36.037,36.0762,36.037,36.0762,2900.0
2014-09-16 13:10:00,36.74,36.75,36.73,36.73,3100.0,36.0664,36.0762,36.0566,36.0566,3100.0
2014-09-16 13:15:00,36.73,36.76,36.71,36.76,4200.0,36.0566,36.0861,36.037,36.0861,4200.0
2014-09-16 13:20:00,36.75,36.78,36.74,36.77,3000.0,36.0762,36.1057,36.0664,36.0959,3000.0
2014-09-16 13:25:00,36.76,36.77,36.75,36.76,3400.0,36.0861,36.0959,36.0762,36.0861,3400.0
2014-09-16 13:30:00,36.76,36.77,36.76,36.76,2800.0,36.0861,36.0959,36.0861,36.0861,2800.0
2014-09-16 13:35:00,36.77,36.82,36.77,36.82,5000.0,36.0959,36.145,36.0959,36.145,5000.0
2014-09-16 13:40:00,36.81,36.81,36.79,36.79,7300.0,36.1351,36.1351,36.1155,36.1155,7300.0
2014-09-16 13:45:00,36.78,36.8,36.78,36.8,500.0,36.1057,36.1253,36.1057,36.1253,500.0
2014-09-16 13:50:00,36.8,36.8,36.76,36.77,6300.0,36.1253,36.1253,36.0861,36.0959,6300.0
2014-09-16 13:55:00,36.77,36.78,36.77,36.78,3200.0,36.0959,36.1057,36.0959,36.1057,3200.0
2014-09-16 14:00:00,36.78,36.79,36.77,36.77,2400.0,36.1057,36.1155,36.0959,36.0959,2400.0
2014-09-16 14:05:00,36.78,36.8,36.78,36.79,3400.0,36.1057,36.1253,36.1057,36.1155,3400.0
2014-09-16 14:10:00,36.79,36.84,36.77,36.84,24700.0,36.1155,36.1646,36.0959,36.1646,24700.0
2014-09-16 14:15:00,36.84,36.84,36.84,36.84,2500.0,36.1646,36.1646,36.1646,36.1646,2500.0
2014-09-16 14:20:00,36.83,36.85,36.83,36.85,3000.0,36.1548,36.1744,36.1548,36.1744,3000.0
2014-09-16 14:25:00,36.86,36.89,36.86,36.87,7200.0,36.1842,36.2137,36.1842,36.194,7200.0
2014-09-16 14:30:00,36.87,36.88,36.86,36.88,3700.0,36.194,36.2039,36.1842,36.2039,3700.0
2014-09-16 14:35:00,36.87,36.88,36.86,36.87,4600.0,36.194,36.2039,36.1842,36.194,4600.0
2014-09-16 14:40:00,36.86,36.87,36.85,36.86,6500.0,36.1842,36.194,36.1744,36.1842,6500.0
2014-09-16 14:45:00,36.84,36.86,36.79,36.81,13000.0,36.1646,36.1842,36.1155,36.1351,13000.0
2014-09-16 14:50:00,36.8,36.8,36.78,36.79,4500.0,36.1253,36.1253,36.1057,36.1155,4500.0
2014-09-16 14:55:00,36.79,36.81,36.78,36.8,5600.0,36.1155,36.1351,36.1057,36.1253,5600.0
2014-09-16 15:00:00,36.79,36.82,36.79,36.81,4400.0,36.1155,36.145,36.1155,36.1351,4400.0
2014-09-16 15:05:00,36.81,36.82,36.81,36.81,3600.0,36.1351,36.145,36.1351,36.1351,3600.0
2014-09-16 15:10:00,36.82,36.84,36.81,36.84,6400.0,36.145,36.1646,36.1351,36.1646,6400.0
2014-09-16 15:15:00,36.84,36.85,36.83,36.85,11200.0,36.1646,36.1744,36.1548,36.1744,11200.0
2014-09-16 15:20:00,36.84,36.84,36.81,36.82,6600.0,36.1646,36.1646,36.1351,36.145,6600.0
2014-09-16 15:25:00,36.82,36.83,36.79,36.79,9300.0,36.145,36.1548,36.1155,36.1155,9300.0
2014-09-16 15:30:00,36.79,36.8,36.78,36.78,11000.0,36.1155,36.1253,36.1057,36.1057,11000.0
2014-09-16 15:35:00,36.77,36.77,36.75,36.76,16600.0,36.0959,36.0959,36.0762,36.0861,16600.0
2014-09-16 15:40:00,36.75,36.77,36.75,36.77,10600.0,36.0762,36.0959,36.0762,36.0959,10600.0
2014-09-16 15:45:00,36.78,36.8,36.77,36.79,22200.0,36.1057,36.1253,36.0959,36.1155,22200.0
2014-09-16 15:50:00,36.8,36.8,36.75,36.77,32200.0,36.1253,36.1253,36.0762,36.0959,32200.0
2014-09-16 15:55:00,36.77,36.8,36.76,36.79,33000.0,36.0959,36.1253,36.0861,36.1155,33000.0
2014-09-17 09:30:00,36.81,37.12,36.81,37.07,13900.0,36.1351,36.4395,36.1351,36.3904,13900.0
2014-09-17 09:35:00,37.06,37.15,37.03,37.15,4100.0,36.3806,36.4689,36.3511,36.4689,4100.0
2014-09-17 09:40:00,37.14,37.16,37.08,37.13,16300.0,36.4591,36.4787,36.4002,36.4493,16300.0
2014-09-17 09:45:00,37.14,37.16,37.12,37.13,4100.0,36.4591,36.4787,36.4395,36.4493,4100.0
2014-09-17 09:50:00,37.14,37.25,37.14,37.18,23700.0,36.4591,36.5671,36.4591,36.4984,23700.0
2014-09-17 09:55:00,37.17,37.24,37.17,37.21,5100.0,36.4885,36.5573,36.4885,36.5278,5100.0
2014-09-17 10:00:00,37.21,37.35,37.21,37.33,24400.0,36.5278,36.6652,36.5278,36.6456,24400.0
2014-09-17 10:05:00,37.33,37.34,37.28,37.32,17000.0,36.6456,36.6554,36.5965,36.6358,17000.0
2014-09-17 10:10:00,37.31,37.32,37.22,37.23,7200.0,36.626,36.6358,36.5376,36.5474,7200.0
2014-09-17 10:15:00,37.22,37.29,37.21,37.21,8200.0,36.5376,36.6063,36.5278,36.5278,8200.0
2014-09-17 10:20:00,37.21,37.22,37.17,37.18,3800.0,36.5278,36.5376,36.4885,36.4984,3800.0
2014-09-17 10:25:00,37.18,37.22,37.17,37.21,3400.0,36.4984,36.5376,36.4885,36.5278,3400.0
2014-09-17 10:30:00,37.2,37.2,37.16,37.16,5600.0,36.518,36.518,36.4787,36.4787,5600.0
2014-09-17 10:35:00,37.15,37.16,37.07,37.07,6900.0,36.4689,36.4787,36.3904,36.3904,6900.0
2014-09-17 10:40:00,37.07,37.1,37.07,37.1,4800.0,36.3904,36.4198,36.3904,36.4198,4800.0
2014-09-17 10:45:00,37.11,37.11,37.02,37.02,5000.0,36.4296,36.4296,36.3413,36.3413,5000.0
2014-09-17 10:50:00,37.02,37.02,36.97,36.98,8700.0,36.3413,36.3413,36.2922,36.302,8700.0
2014-09-17 10:55:00,36.98,36.99,36.94,36.99,5000.0,36.302,36.3118,36.2628,36.3118,5000.0
2014-09-17 11:00:00,36.99,37.04,36.99,37.04,3500.0,36.3118,36.3609,36.3118,36.3609,3500.0
2014-09-17 11:05:00,37.04,37.09,37.04,37.05,3600.0,36.3609,36.41,36.3609,36.3707,3600.0
2014-09-17 11:10:00,37.05,37.09,37.05,37.09,3300.0,36.3707,36.41,36.3707,36.41,3300.0
2014-09-17 11:15:00,37.08,37.08,37.05,37.06,2900.0,36.4002,36.4002,36.3707,36.3806,2900.0
2014-09-17 11:20:00,37.06,37.06,37.02,37.04,1800.0,36.3806,36.3806,36.3413,36.3609,1800.0
2014-09-17 11:25:00,37.03,37.05,37.02,37.04,16000.0,36.3511,36.3707,36.3413,36.3609,16000.0
2014-09-17 11:30:00,37.05,37.05,37.0,37.0,2400.0,36.3707,36.3707,36.3217,36.3217,2400.0
2014-09-17 11:35:00,37.0,37.03,37.0,37.03,4900.0,36.3217,36.3511,36.3217,36.3511,4900.0
2014-09-17 11:40:00,37.03,37.05,37.01,37.01,1700.0,36.3511,36.3707,36.3315,36.3315,1700.0
2014-09-17 11:45:00,37.01,37.02,37.0,37.0,2400.0,36.3315,36.3413,36.3217,36.3217,2400.0
2014-09-17 11:50:00,37.01,37.01,36.98,37.01,7100.0,36.3315,36.3315,36.302,36.3315,7100.0
2014-09-17 11:55:00,37.0,37.01,36.98,36.98,1300.0,36.3217,36.3315,36.302,36.302,1300.0
2014-09-17 12:00:00,36.98,37.02,36.98,37.02,3300.0,36.302,36.3413,36.302,36.3413,3300.0
2014-09-17 12:05:00,37.0,37.03,36.98,37.01,2000.0,36.3217,36.3511,36.302,36.3315,2000.0
2014-09-17 12:10:00,37.0,37.0,36.98,37.0,600.0,36.3217,36.3217,36.302,36.3217,600.0
2014-09-17 12:15:00,36.99,37.01,36.99,36.99,3500.0,36.3118,36.3315,36.3118,36.3118,3500.0
2014-09-17 12:20:00,36.98,36.98,36.95,36.96,3900.0,36.302,36.302,36.2726,36.2824,3900.0
2014-09-17 12:25:00,36.96,36.98,36.95,36.98,1600.0,36.2824,36.302,36.2726,36.302,1600.0
2014-09-17 12:30:00,36.97,36.99,36.96,36.98,4300.0,36.2922,36.3118,36.2824,36.302,4300.0
2014-09-17 12:35:00,36.98,37.0,36.98,36.99,1200.0,36.302,36.3217,36.302,36.3118,1200.0
2014-09-17 12:40:00,36.99,37.01,36.98,37.01,3200.0,36.3118,36.3315,36.302,36.3315,3200.0
2014-09-17 12:45:00,36.99,37.0,36.98,36.98,1100.0,36.3118,36.3217,36.302,36.302,1100.0
2014-09-17 12:50:00,36.96,36.99,36.96,36.96,3000.0,36.2824,36.3118,36.2824,36.2824,3000.0
2014-09-17 12:55:00,36.95,36.95,36.92,36.94,1500.0,36.2726,36.2726,36.2431,36.2628,1500.0
2014-09-17 13:00:00,36.93,36.93,36.91,36.93,2400.0,36.2529,36.2529,36.2333,36.2529,2400.0
2014-09-17 13:05:00,36.92,36.92,36.87,36.89,4500.0,36.2431,36.2431,36.194,36.2137,4500.0
2014-09-17 13:10:00,36.9,36.91,36.9,36.91,3500.0,36.2235,36.2333,36.2235,36.2333,3500.0
2014-09-17 13:15:00,36.91,36.91,36.89,36.9,3200.0,36.2333,36.2333,36.2137,36.2235,3200.0
2014-09-17 13:20:00,36.91,36.91,36.9,36.91,4900.0,36.2333,36.2333,36.2235,36.2333,4900.0
2014-09-17 13:25:00,36.9,36.91,36.85,36.85,4300.0,36.2235,36.2333,36.1744,36.1744,4300.0
2014-09-17 13:30:00,36.84,36.89,36.84,36.89,6800.0,36.1646,36.2137,36.1646,36.2137,6800.0
2014-09-17 13:35:00,36.9,36.93,36.89,36.93,3900.0,36.2235,36.2529,36.2137,36.2529,3900.0
2014-09-17 13:40:00,36.94,36.97,36.93,36.97,3600.0,36.2628,36.2922,36.2529,36.2922,3600.0
2014-09-17 13:45:00,36.97,36.98,36.95,36.97,7800.0,36.2922,36.302,36.2726,36.2922,7800.0
2014-09-17 13:50:00,36.97,37.02,36.97,37.02,12200.0,36.2922,36.3413,36.2922,36.3413,12200.0
2014-09-17 13:55:00,37.02,37.04,37.0,37.02,11900.0,36.3413,36.3609,36.3217,36.3413,11900.0
2014-09-17 14:00:00,37.02,37.11,36.83,36.88,19700.0,36.3413,36.4296,36.1548,36.2039,19700.0
2014-09-17 14:05:00,36.87,37.01,36.87,37.01,6500.0,36.194,36.3315,36.194,36.3315,6500.0
2014-09-17 14:10:00,37.0,37.16,37.0,37.13,11500.0,36.3217,36.4787,36.3217,36.4493,11500.0
2014-09-17 14:15:00,37.15,37.15,37.1,37.14,5100.0,36.4689,36.4689,36.4198,36.4591,5100.0
2014-09-17 14:20:00,37.13,37.17,37.11,37.17,3000.0,36.4493,36.4885,36.4296,36.4885,3000.0
2014-09-17 14:25:00,37.16,37.2,37.14,37.17,5900.0,36.4787,36.518,36.4591,36.4885,5900.0
2014-09-17 14:30:00,37.16,37.17,37.12,37.15,6600.0,36.4787,36.4885,36.4395,36.4689,6600.0
2014-09-17 14:35:00,37.12,37.13,37.07,37.07,3200.0,36.4395,36.4493,36.3904,36.3904,3200.0
2014-09-17 14:40:00,37.08,37.13,37.03,37.04,5100.0,36.4002,36.4493,36.3511,36.3609,5100.0
2014-09-17 14:45:00,37.04,37.05,36.99,37.02,8000.0,36.3609,36.3707,36.3118,36.3413,8000.0
2014-09-17 14:50:00,37.02,37.04,36.98,37.03,24700.0,36.3413,36.3609,36.302,36.3511,24700.0
2014-09-17 14:55:00,37.03,37.04,36.98,37.02,9900.0,36.3511,36.3609,36.302,36.3413,9900.0
2014-09-17 15:00:00,37.02,37.11,37.02,37.11,5300.0,36.3413,36.4296,36.3413,36.4296,5300.0
2014-09-17 15:05:00,37.11,37.17,37.11,37.14,4300.0,36.4296,36.4885,36.4296,36.4591,4300.0
2014-09-17 15:10:00,37.13,37.15,37.12,37.14,4700.0,36.4493,36.4689,36.4395,36.4591,4700.0
2014-09-17 15:15:00,37.14,37.16,37.12,37.12,9300.0,36.4591,36.4787,36.4395,36.4395,9300.0
2014-09-17 15:20:00,37.11,37.11,37.0,37.01,13700.0,36.4296,36.4296,36.3217,36.3315,13700.0
2014-09-17 15:25:00,37.0,37.06,36.99,37.06,7000.0,36.3217,36.3806,36.3118,36.3806,7000.0
2014-09-17 15:30:00,37.06,37.06,36.97,36.97,8500.0,36.3806,36.3806,36.2922,36.2922,8500.0
2014-09-17 15:35:00,36.97,36.99,36.92,36.93,13900.0,36.2922,36.3118,36.2431,36.2529,13900.0
2014-09-17 15:40:00,36.92,36.99,36.92,36.99,8700.0,36.2431,36.3118,36.2431,36.3118,8700.0
2014-09-17 15:45:00,36.98,36.98,36.91,36.93,19700.0,36.302,36.302,36.2333,36.2529,19700.0
2014-09-17 15:50:00,36.93,36.97,36.93,36.95,33400.0,36.2529,36.2922,36.2529,36.2726,33400.0
2014-09-17 15:55:00,36.95,37.0,36.94,36.99,45400.0,36.2726,36.3217,36.2628,36.3118,45400.0
2014-09-18 09:30:00,37.01,37.13,36.99,37.09,17200.0,36.3315,36.4493,36.3118,36.41,17200.0
2014-09-18 09:35:00,37.1,37.1,37.01,37.07,5200.0,36.4198,36.4198,36.3315,36.3904,5200.0
2014-09-18 09:40:00,37.04,37.16,37.04,37.15,2700.0,36.3609,36.4787,36.3609,36.4689,2700.0
2014-09-18 09:45:00,37.18,37.31,37.18,37.19,13800.0,36.4984,36.626,36.4984,36.5082,13800.0
2014-09-18 09:50:00,37.21,37.3,37.21,37.29,2800.0,36.5278,36.6162,36.5278,36.6063,2800.0
2014-09-18 09:55:00,37.31,37.32,37.29,37.29,1600.0,36.626,36.6358,36.6063,36.6063,1600.0
2014-09-18 10:00:00,37.29,37.33,37.26,37.31,5200.0,36.6063,36.6456,36.5769,36.626,5200.0
2014-09-18 10:05:00,37.27,37.27,37.19,37.19,4800.0,36.5867,36.5867,36.5082,36.5082,4800.0
2014-09-18 10:10:00,37.18,37.19,37.14,37.14,3400.0,36.4984,36.5082,36.4591,36.4591,3400.0
2014-09-18 10:15:00,37.13,37.15,37.05,37.05,6700.0,36.4493,36.4689,36.3707,36.3707,6700.0
2014-09-18 10:20:00,37.06,37.13,37.05,37.05,13200.0,36.3806,36.4493,36.3707,36.3707,13200.0
2014-09-18 10:25:00,37.05,37.06,36.95,36.95,8400.0,36.3707,36.3806,36.2726,36.2726,8400.0
2014-09-18 10:30:00,36.95,37.04,36.95,37.03,23600.0,36.2726,36.3609,36.2726,36.3511,23600.0
2014-09-18 10:35:00,37.04,37.06,36.98,36.99,26500.0,36.3609,36.3806,36.302,36.3118,26500.0
2014-09-18 10:40:00,36.99,37.0,36.97,36.98,7300.0,36.3118,36.3217,36.2922,36.302,7300.0
2014-09-18 10:45:00,36.98,37.0,36.93,36.96,46700.0,36.302,36.3217,36.2529,36.2824,46700.0
2014-09-18 10:50:00,36.96,36.96,36.92,36.92,15600.0,36.2824,36.2824,36.2431,36.2431,15600.0
2014-09-18 10:55:00,36.92,36.93,36.87,36.89,12200.0,36.2431,36.2529,36.194,36.2137,12200.0
2014-09-18 11:00:00,36.89,36.89,36.89,36.89,3400.0,36.2137,36.2137,36.2137,36.2137,3400.0
2014-09-18 11:05:00,36.89,36.89,36.86,36.87,11400.0,36.2137,36.2137,36.1842,36.194,11400.0
2014-09-18 11:10:00,36.86,36.86,36.84,36.86,28600.0,36.1842,36.1842,36.1646,36.1842,28600.0
2014-09-18 11:15:00,36.86,36.9,36.86,36.9,3300.0,36.1842,36.2235,36.1842,36.2235,3300.0
2014-09-18 11:20:00,36.9,36.94,36.9,36.93,3400.0,36.2235,36.2628,36.2235,36.2529,3400.0
2014-09-18 11:25:00,36.93,36.93,36.87,36.87,8800.0,36.2529,36.2529,36.194,36.194,8800.0
2014-09-18 11:30:00,36.86,36.92,36.86,36.91,6600.0,36.1842,36.2431,36.1842,36.2333,6600.0
2014-09-18 11:35:00,36.91,36.91,36.84,36.84,10000.0,36.2333,36.2333,36.1646,36.1646,10000.0
2014-09-18 11:40:00,36.84,36.84,36.82,36.83,3800.0,36.1646,36.1646,36.145,36.1548,3800.0
2014-09-18 11:45:00,36.84,36.88,36.84,36.87,3300.0,36.1646,36.2039,36.1646,36.194,3300.0
2014-09-18 11:50:00,36.86,36.87,36.84,36.87,3300.0,36.1842,36.194,36.1646,36.194,3300.0
2014-09-18 11:55:00,36.86,36.89,36.85,36.88,6200.0,36.1842,36.2137,36.1744,36.2039,6200.0
2014-09-18 12:00:00,36.9,36.92,36.89,36.91,51800.0,36.2235,36.2431,36.2137,36.2333,51800.0
2014-09-18 12:05:00,36.9,36.92,36.9,36.9,1100.0,36.2235,36.2431,36.2235,36.2235,1100.0
2014-09-18 12:10:00,36.9,36.94,36.9,36.93,6100.0,36.2235,36.2628,36.2235,36.2529,6100.0
2014-09-18 12:15:00,36.94,36.97,36.94,36.96,2800.0,36.2628,36.2922,36.2628,36.2824,2800.0
2014-09-18 12:20:00,36.96,36.99,36.95,36.98,4100.0,36.2824,36.3118,36.2726,36.302,4100.0
2014-09-18 12:25:00,36.97,36.98,36.96,36.98,1600.0,36.2922,36.302,36.2824,36.302,1600.0
2014-09-18 12:30:00,36.98,36.98,36.96,36.98,1900.0,36.302,36.302,36.2824,36.302,1900.0
2014-09-18 12:35:00,36.98,37.0,36.98,36.99,3100.0,36.302,36.3217,36.302,36.3118,3100.0
2014-09-18 12:40:00,37.0,37.01,36.98,36.98,8300.0,36.3217,36.3315,36.302,36.302,8300.0
2014-09-18 12:45:00,36.98,36.99,36.97,36.99,1500.0,36.302,36.3118,36.2922,36.3118,1500.0
2014-09-18 12:50:00,36.98,37.0,36.96,36.96,6300.0,36.302,36.3217,36.2824,36.2824,6300.0
2014-09-18 12:55:00,36.96,36.99,36.95,36.98,2800.0,36.2824,36.3118,36.2726,36.302,2800.0
2014-09-18 13:00:00,36.98,36.98,36.97,36.98,700.0,36.302,36.302,36.2922,36.302,700.0
2014-09-18 13:05:00,36.98,36.98,36.95,36.95,3900.0,36.302,36.302,36.2726,36.2726,3900.0
2014-09-18 13:10:00,36.95,36.97,36.95,36.96,3000.0,36.2726,36.2922,36.2726,36.2824,3000.0
2014-09-18 13:15:00,36.97,36.97,36.96,36.96,1100.0,36.2922,36.2922,36.2824,36.2824,1100.0
2014-09-18 13:20:00,36.96,36.96,36.93,36.94,12400.0,36.2824,36.2824,36.2529,36.2628,12400.0
2014-09-18 13:25:00,36.94,36.97,36.94,36.97,3000.0,36.2628,36.2922,36.2628,36.2922,3000.0
2014-09-18 13:30:00,36.95,36.96,36.94,36.95,19200.0,36.2726,36.2824,36.2628,36.2726,19200.0
2014-09-18 13:35:00,36.95,36.96,36.95,36.95,7700.0,36.2726,36.2824,36.2726,36.2726,7700.0
2014-09-18 13:40:00,36.95,36.95,36.94,36.94,900.0,36.2726,36.2726,36.2628,36.2628,900.0
2014-09-18 13:45:00,36.94,36.96,36.94,36.95,8800.0,36.2628,36.2824,36.2628,36.2726,8800.0
2014-09-18 13:50:00,36.95,36.97,36.93,36.95,15400.0,36.2726,36.2922,36.2529,36.2726,15400.0
2014-09-18 13:55:00,36.94,36.95,36.93,36.95,2500.0,36.2628,36.2726,36.2529,36.2726,2500.0
2014-09-18 14:00:00,36.95,36.95,36.91,36.93,18100.0,36.2726,36.2726,36.2333,36.2529,18100.0
2014-09-18 14:05:00,36.93,36.95,36.93,36.95,3500.0,36.2529,36.2726,36.2529,36.2726,3500.0
2014-09-18 14:10:00,36.96,36.96,36.94,36.95,2700.0,36.2824,36.2824,36.2628,36.2726,2700.0
2014-09-18 14:15:00,36.94,36.95,36.92,36.92,4000.0,36.2628,36.2726,36.2431,36.2431,4000.0
2014-09-18 14:20:00,36.92,36.92,36.9,36.91,4600.0,36.2431,36.2431,36.2235,36.2333,4600.0
2014-09-18 14:25:00,36.92,36.94,36.92,36.94,1300.0,36.2431,36.2628,36.2431,36.2628,1300.0
2014-09-18 14:30:00,36.94,36.95,36.94,36.95,3600.0,36.2628,36.2726,36.2628,36.2726,3600.0
2014-09-18 14:35:00,36.95,36.95,36.94,36.95,5400.0,36.2726,36.2726,36.2628,36.2726,5400.0
2014-09-18 14:40:00,36.95,36.95,36.92,36.92,5100.0,36.2726,36.2726,36.2431,36.2431,5100.0
2014-09-18 14:45:00,36.92,36.93,36.9,36.9,9400.0,36.2431,36.2529,36.2235,36.2235,9400.0
2014-09-18 14:50:00,36.9,36.95,36.9,36.94,21000.0,36.2235,36.2726,36.2235,36.2628,21000.0
2014-09-18 14:55:00,36.95,36.96,36.93,36.93,8300.0,36.2726,36.2824,36.2529,36.2529,8300.0
2014-09-18 15:00:00,36.93,36.95,36.91,36.95,12400.0,36.2529,36.2726,36.2333,36.2726,12400.0
2014-09-18 15:05:00,36.94,36.95,36.92,36.93,6500.0,36.2628,36.2726,36.2431,36.2529,6500.0
2014-09-18 15:10:00,36.93,36.95,36.93,36.93,9000.0,36.2529,36.2726,36.2529,36.2529,9000.0
2014-09-18 15:15:00,36.93,36.94,36.92,36.94,13800.0,36.2529,36.2628,36.2431,36.2628,13800.0
2014-09-18 15:20:00,36.94,36.95,36.94,36.94,6600.0,36.2628,36.2726,36.2628,36.2628,6600.0
2014-09-18 15:25:00,36.94,36.96,36.93,36.93,16200.0,36.2628,36.2824,36.2529,36.2529,16200.0
2014-09-18 15:30:00,36.93,36.96,36.93,36.94,14200.0,36.2529,36.2824,36.2529,36.2628,14200.0
2014-09-18 15:35:00,36.94,36.95,36.93,36.95,30500.0,36.2628,36.2726,36.2529,36.2726,30500.0
2014-09-18 15:40:00,36.94,36.95,36.92,36.93,17400.0,36.2628,36.2726,36.2431,36.2529,17400.0
2014-09-18 15:45:00,36.94,37.0,36.94,37.0,77400.0,36.2628,36.3217,36.2628,36.3217,77400.0
2014-09-18 15:50:00,37.0,37.06,36.99,37.06,54000.0,36.3217,36.3806,36.3118,36.3806,54000.0
2014-09-18 15:55:00,37.06,37.07,37.05,37.06,38500.0,36.3806,36.3904,36.3707,36.3806,38500.0
2014-09-19 09:30:00,37.27,37.37,37.23,37.35,277600.0,36.5867,36.6849,36.5474,36.6652,277600.0
2014-09-19 09:35:00,37.35,37.35,37.24,37.3,16000.0,36.6652,36.6652,36.5573,36.6162,16000.0
2014-09-19 09:40:00,37.32,37.32,37.25,37.32,7700.0,36.6358,36.6358,36.5671,36.6358,7700.0
2014-09-19 09:45:00,37.31,37.43,37.25,37.42,20900.0,36.626,36.7438,36.5671,36.734,20900.0
2014-09-19 09:50:00,37.43,37.45,37.29,37.3,11700.0,36.7438,36.7634,36.6063,36.6162,11700.0
2014-09-19 09:55:00,37.3,37.34,37.25,37.34,5200.0,36.6162,36.6554,36.5671,36.6554,5200.0
2014-09-19 10:00:00,37.33,37.37,37.29,37.31,20000.0,36.6456,36.6849,36.6063,36.626,20000.0
2014-09-19 10:05:00,37.3,37.31,37.27,37.29,6800.0,36.6162,36.626,36.5867,36.6063,6800.0
2014-09-19 10:10:00,37.29,37.29,37.24,37.25,13400.0,36.6063,36.6063,36.5573,36.5671,13400.0
2014-09-19 10:15:00,37.25,37.28,37.24,37.26,29400.0,36.5671,36.5965,36.5573,36.5769,29400.0
2014-09-19 10:20:00,37.25,37.29,37.24,37.29,20200.0,36.5671,36.6063,36.5573,36.6063,20200.0
2014-09-19 10:25:00,37.3,37.32,37.28,37.29,5300.0,36.6162,36.6358,36.5965,36.6063,5300.0
2014-09-19 10:30:00,37.28,37.28,37.25,37.27,7400.0,36.5965,36.5965,36.5671,36.5867,7400.0
2014-09-19 10:35:00,37.27,37.27,37.25,37.27,9400.0,36.5867,36.5867,36.5671,36.5867,9400.0
2014-09-19 10:40:00,37.26,37.26,37.22,37.22,4800.0,36.5769,36.5769,36.5376,36.5376,4800.0
2014-09-19 10:45:00,37.2,37.21,37.18,37.2,1400.0,36.518,36.5278,36.4984,36.518,1400.0
2014-09-19 10:50:00,37.19,37.2,37.16,37.18,10700.0,36.5082,36.518,36.4787,36.4984,10700.0
2014-09-19 10:55:00,37.17,37.19,37.08,37.08,3900.0,36.4885,36.5082,36.4002,36.4002,3900.0
2014-09-19 11:00:00,37.06,37.11,37.02,37.11,13100.0,36.3806,36.4296,36.3413,36.4296,13100.0
2014-09-19 11:05:00,37.09,37.1,37.05,37.08,13100.0,36.41,36.4198,36.3707,36.4002,13100.0
2014-09-19 11:10:00,37.09,37.09,37.01,37.01,5200.0,36.41,36.41,36.3315,36.3315,5200.0
2014-09-19 11:15:00,37.01,37.02,36.94,36.96,10100.0,36.3315,36.3413,36.2628,36.2824,10100.0
2014-09-19 11:20:00,36.96,37.03,36.96,37.03,9500.0,36.2824,36.3511,36.2824,36.3511,9500.0
2014-09-19 11:25:00,37.04,37.04,37.0,37.0,5500.0,36.3609,36.3609,36.3217,36.3217,5500.0
2014-09-19 11:30:00,36.99,37.01,36.98,36.98,13100.0,36.3118,36.3315,36.302,36.302,13100.0
2014-09-19 11:35:00,36.99,36.99,36.98,36.99,27200.0,36.3118,36.3118,36.302,36.3118,27200.0
2014-09-19 11:40:00,36.98,37.01,36.98,37.01,23100.0,36.302,36.3315,36.302,36.3315,23100.0
2014-09-19 11:45:00,37.01,37.04,36.99,36.99,23800.0,36.3315,36.3609,36.3118,36.3118,23800.0
2014-09-19 11:50:00,36.99,36.99,36.93,36.95,8600.0,36.3118,36.3118,36.2529,36.2726,8600.0
2014-09-19 11:55:00,36.95,36.99,36.93,36.99,26100.0,36.2726,36.3118,36.2529,36.3118,26100.0
2014-09-19 12:00:00,37.0,37.01,36.98,36.98,5700.0,36.3217,36.3315,36.302,36.302,5700.0
2014-09-19 12:05:00,36.99,37.0,36.97,36.98,12400.0,36.3118,36.3217,36.2922,36.302,12400.0
2014-09-19 12:10:00,37.0,37.04,37.0,37.04,10600.0,36.3217,36.3609,36.3217,36.3609,10600.0
2014-09-19 12:15:00,37.02,37.02,37.01,37.01,2200.0,36.3413,36.3413,36.3315,36.3315,2200.0
2014-09-19 12:20:00,37.0,37.04,36.99,37.03,4700.0,36.3217,36.3609,36.3118,36.3511,4700.0
2014-09-19 12:25:00,37.03,37.04,37.02,37.03,2400.0,36.3511,36.3609,36.3413,36.3511,2400.0
2014-09-19 12:30:00,37.02,37.03,37.0,37.0,2400.0,36.3413,36.3511,36.3217,36.3217,2400.0
2014-09-19 12:35:00,37.01,37.03,37.01,37.03,4000.0,36.3315,36.3511,36.3315,36.3511,4000.0
2014-09-19 12:40:00,37.03,37.03,36.98,36.99,5900.0,36.3511,36.3511,36.302,36.3118,5900.0
2014-09-19 12:45:00,36.98,37.01,36.98,37.0,6200.0,36.302,36.3315,36.302,36.3217,6200.0
2014-09-19 12:50:00,37.0,37.0,36.97,36.98,11900.0,36.3217,36.3217,36.2922,36.302,11900.0
2014-09-19 12:55:00,36.98,37.02,36.98,37.01,7500.0,36.302,36.3413,36.302,36.3315,7500.0
2014-09-19 13:00:00,37.01,37.02,36.98,37.0,12800.0,36.3315,36.3413,36.302,36.3217,12800.0
2014-09-19 13:05:00,36.99,37.0,36.99,36.99,7800.0,36.3118,36.3217,36.3118,36.3118,7800.0
2014-09-19 13:10:00,37.0,37.0,36.97,36.98,9600.0,36.3217,36.3217,36.2922,36.302,9600.0
2014-09-19 13:15:00,36.97,36.98,36.95,36.95,5600.0,36.2922,36.302,36.2726,36.2726,5600.0
2014-09-19 13:20:00,36.95,36.98,36.94,36.98,6400.0,36.2726,36.302,36.2628,36.302,6400.0
2014-09-19 13:25:00,36.99,37.0,36.99,37.0,3000.0,36.3118,36.3217,36.3118,36.3217,3000.0
2014-09-19 13:30:00,37.01,37.04,37.01,37.02,5800.0,36.3315,36.3609,36.3315,36.3413,5800.0
2014-09-19 13:35:00,37.02,37.04,37.0,37.04,8400.0,36.3413,36.3609,36.3217,36.3609,8400.0
2014-09-19 13:40:00,37.04,37.04,36.99,37.0,29100.0,36.3609,36.3609,36.3118,36.3217,29100.0
2014-09-19 13:45:00,37.0,37.01,36.99,36.99,28700.0,36.3217,36.3315,36.3118,36.3118,28700.0
2014-09-19 13:50:00,37.0,37.03,37.0,37.03,3300.0,36.3217,36.3511,36.3217,36.3511,3300.0
2014-09-19 13:55:00,37.04,37.04,37.0,37.01,8800.0,36.3609,36.3609,36.3217,36.3315,8800.0
2014-09-19 14:00:00,37.01,37.06,37.01,37.05,3600.0,36.3315,36.3806,36.3315,36.3707,3600.0
2014-09-19 14:05:00,37.04,37.05,37.03,37.05,2700.0,36.3609,36.3707,36.3511,36.3707,2700.0
2014-09-19 14:10:00,37.05,37.06,37.04,37.04,2100.0,36.3707,36.3806,36.3609,36.3609,2100.0
2014-09-19 14:15:00,37.04,37.05,37.04,37.05,3900.0,36.3609,36.3707,36.3609,36.3707,3900.0
2014-09-19 14:20:00,37.05,37.08,37.05,37.06,2300.0,36.3707,36.4002,36.3707,36.3806,2300.0
2014-09-19 14:25:00,37.06,37.08,37.06,37.07,4500.0,36.3806,36.4002,36.3806,36.3904,4500.0
2014-09-19 14:30:00,37.07,37.07,37.04,37.04,3900.0,36.3904,36.3904,36.3609,36.3609,3900.0
2014-09-19 14:35:00,37.03,37.08,37.03,37.07,5100.0,36.3511,36.4002,36.3511,36.3904,5100.0
2014-09-19 14:40:00,37.08,37.08,37.07,37.08,1800.0,36.4002,36.4002,36.3904,36.4002,1800.0
2014-09-19 14:45:00,37.08,37.1,37.08,37.09,4200.0,36.4002,36.4198,36.4002,36.41,4200.0
2014-09-19 14:50:00,37.08,37.09,37.05,37.06,4000.0,36.4002,36.41,36.3707,36.3806,4000.0
2014-09-19 14:55:00,37.05,37.05,37.03,37.05,4600.0,36.3707,36.3707,36.3511,36.3707,4600.0
2014-09-19 15:00:00,37.05,37.05,37.04,37.05,7500.0,36.3707,36.3707,36.3609,36.3707,7500.0
2014-09-19 15:05:00,37.05,37.05,37.02,37.03,2500.0,36.3707,36.3707,36.3413,36.3511,2500.0
2014-09-19 15:10:00,37.02,37.02,37.01,37.01,2600.0,36.3413,36.3413,36.3315,36.3315,2600.0
2014-09-19 15:15:00,37.02,37.04,37.0,37.02,12800.0,36.3413,36.3609,36.3217,36.3413,12800.0
2014-09-19 15:20:00,37.02,37.02,36.99,36.99,2000.0,36.3413,36.3413,36.3118,36.3118,2000.0
2014-09-19 15:25:00,36.99,37.01,36.99,37.0,4700.0,36.3118,36.3315,36.3118,36.3217,4700.0
2014-09-19 15:30:00,37.0,37.03,37.0,37.03,16100.0,36.3217,36.3511,36.3217,36.3511,16100.0
2014-09-19 15:35:00,37.03,37.05,37.02,37.03,8200.0,36.3511,36.3707,36.3413,36.3511,8200.0
2014-09-19 15:40:00,37.03,37.06,37.03,37.05,17500.0,36.3511,36.3806,36.3511,36.3707,17500.0
2014-09-19 15:45:00,37.04,37.05,37.0,37.0,38000.0,36.3609,36.3707,36.3217,36.3217,38000.0
2014-09-19 15:50:00,37.0,37.03,36.98,37.02,63500.0,36.3217,36.3511,36.302,36.3413,63500.0
2014-09-19 15:55:00,37.02,37.05,37.0,37.03,139400.0,36.3413,36.3707,36.3217,36.3511,139400.0
2014-09-22 09:30:00,36.99,36.99,36.92,36.95,27300.0,36.3118,36.3118,36.2431,36.2726,27300.0
2014-09-22 09:35:00,36.96,36.96,36.85,36.87,19600.0,36.2824,36.2824,36.1744,36.194,19600.0
2014-09-22 09:40:00,36.87,36.92,36.85,36.85,21200.0,36.194,36.2431,36.1744,36.1744,21200.0
2014-09-22 09:45:00,36.86,36.93,36.85,36.93,7200.0,36.1842,36.2529,36.1744,36.2529,7200.0
2014-09-22 09:50:00,36.9,36.95,36.9,36.93,2700.0,36.2235,36.2726,36.2235,36.2529,2700.0
2014-09-22 09:55:00,36.91,36.96,36.88,36.96,3600.0,36.2333,36.2824,36.2039,36.2824,3600.0
2014-09-22 10:00:00,36.96,36.97,36.85,36.89,9800.0,36.2824,36.2922,36.1744,36.2137,9800.0
2014-09-22 10:05:00,36.9,37.01,36.9,37.0,4100.0,36.2235,36.3315,36.2235,36.3217,4100.0
2014-09-22 10:10:00,36.99,37.01,36.98,37.01,5800.0,36.3118,36.3315,36.302,36.3315,5800.0
2014-09-22 10:15:00,36.97,36.97,36.92,36.92,4900.0,36.2922,36.2922,36.2431,36.2431,4900.0
2014-09-22 10:20:00,36.91,36.91,36.85,36.9,41000.0,36.2333,36.2333,36.1744,36.2235,41000.0
2014-09-22 10:25:00,36.9,36.92,36.89,36.89,30500.0,36.2235,36.2431,36.2137,36.2137,30500.0
2014-09-22 10:30:00,36.89,36.89,36.84,36.89,26600.0,36.2137,36.2137,36.1646,36.2137,26600.0
2014-09-22 10:35:00,36.88,36.9,36.88,36.89,20700.0,36.2039,36.2235,36.2039,36.2137,20700.0
2014-09-22 10:40:00,36.88,36.91,36.87,36.9,30300.0,36.2039,36.2333,36.194,36.2235,30300.0
2014-09-22 10:45:00,36.91,36.94,36.89,36.92,12900.0,36.2333,36.2628,36.2137,36.2431,12900.0
2014-09-22 10:50:00,36.92,36.93,36.9,36.91,13700.0,36.2431,36.2529,36.2235,36.2333,13700.0
2014-09-22 10:55:00,36.91,36.95,36.91,36.93,17700.0,36.2333,36.2726,36.2333,36.2529,17700.0
2014-09-22 11:00:00,36.93,36.96,36.92,36.95,9800.0,36.2529,36.2824,36.2431,36.2726,9800.0
2014-09-22 11:05:00,36.94,36.97,36.94,36.97,4400.0,36.2628,36.2922,36.2628,36.2922,4400.0
2014-09-22 11:10:00,36.96,36.98,36.95,36.96,14400.0,36.2824,36.302,36.2726,36.2824,14400.0
2014-09-22 11:15:00,36.95,36.98,36.94,36.98,7700.0,36.2726,36.302,36.2628,36.302,7700.0
2014-09-22 11:20:00,36.99,37.04,36.99,37.02,9800.0,36.3118,36.3609,36.3118,36.3413,9800.0
2014-09-22 11:25:00,37.01,37.02,36.98,36.98,4700.0,36.3315,36.3413,36.302,36.302,4700.0
2014-09-22 11:30:00,36.98,36.99,36.96,36.97,3100.0,36.302,36.3118,36.2824,36.2922,3100.0
2014-09-22 11:35:00,36.97,36.97,36.94,36.95,20600.0,36.2922,36.2922,36.2628,36.2726,20600.0
2014-09-22 11:40:00,36.95,37.0,36.95,36.98,10900.0,36.2726,36.3217,36.2726,36.302,10900.0
2014-09-22 11:45:00,36.98,36.98,36.94,36.95,7000.0,36.302,36.302,36.2628,36.2726,7000.0
2014-09-22 11:50:00,36.95,36.95,36.91,36.93,21400.0,36.2726,36.2726,36.2333,36.2529,21400.0
2014-09-22 11:55:00,36.94,36.95,36.91,36.95,20000.0,36.2628,36.2726,36.2333,36.2726,20000.0
2014-09-22 12:00:00,36.94,36.95,36.92,36.94,9200.0,36.2628,36.2726,36.2431,36.2628,9200.0
2014-09-22 12:05:00,36.93,36.94,36.92,36.93,4500.0,36.2529,36.2628,36.2431,36.2529,4500.0
2014-09-22 12:10:00,36.93,36.95,36.92,36.93,6100.0,36.2529,36.2726,36.2431,36.2529,6100.0
2014-09-22 12:15:00,36.93,36.95,36.93,36.93,7400.0,36.2529,36.2726,36.2529,36.2529,7400.0
2014-09-22 12:20:00,36.93,36.95,36.92,36.94,9800.0,36.2529,36.2726,36.2431,36.2628,9800.0
2014-09-22 12:25:00,36.93,36.95,36.93,36.94,4000.0,36.2529,36.2726,36.2529,36.2628,4000.0
2014-09-22 12:30:00,36.95,36.95,36.94,36.95,7300.0,36.2726,36.2726,36.2628,36.2726,7300.0
2014-09-22 12:35:00,36.95,36.96,36.93,36.95,3300.0,36.2726,36.2824,36.2529,36.2726,3300.0
2014-09-22 12:40:00,36.94,36.97,36.92,36.97,8200.0,36.2628,36.2922,36.2431,36.2922,8200.0
2014-09-22 12:45:00,36.96,36.96,36.93,36.94,4300.0,36.2824,36.2824,36.2529,36.2628,4300.0
2014-09-22 12:50:00,36.93,36.95,36.92,36.95,11600.0,36.2529,36.2726,36.2431,36.2726,11600.0
2014-09-22 12:55:00,36.95,36.95,36.92,36.93,6000.0,36.2726,36.2726,36.2431,36.2529,6000.0
2014-09-22 13:00:00,36.93,36.94,36.91,36.93,8900.0,36.2529,36.2628,36.2333,36.2529,8900.0
2014-09-22 13:05:00,36.93,36.95,36.92,36.93,8200.0,36.2529,36.2726,36.2431,36.2529,8200.0
2014-09-22 13:10:00,36.92,36.95,36.91,36.94,15800.0,36.2431,36.2726,36.2333,36.2628,15800.0
2014-09-22 13:15:00,36.94,36.95,36.92,36.93,5100.0,36.2628,36.2726,36.2431,36.2529,5100.0
2014-09-22 13:20:00,36.93,36.94,36.92,36.93,10900.0,36.2529,36.2628,36.2431,36.2529,10900.0
2014-09-22 13:25:00,36.94,36.99,36.94,36.98,11500.0,36.2628,36.3118,36.2628,36.302,11500.0
2014-09-22 13:30:00,36.98,36.98,36.93,36.95,9100.0,36.302,36.302,36.2529,36.2726,9100.0
2014-09-22 13:35:00,36.93,36.97,36.93,36.97,6800.0,36.2529,36.2922,36.2529,36.2922,6800.0
2014-09-22 13:40:00,36.97,37.02,36.97,37.02,17400.0,36.2922,36.3413,36.2922,36.3413,17400.0
2014-09-22 13:45:00,37.02,37.07,37.02,37.05,14400.0,36.3413,36.3904,36.3413,36.3707,14400.0
2014-09-22 13:50:00,37.06,37.09,37.05,37.09,12500.0,36.3806,36.41,36.3707,36.41,12500.0
2014-09-22 13:55:00,37.09,37.09,37.04,37.05,24600.0,36.41,36.41,36.3609,36.3707,24600.0
2014-09-22 14:00:00,37.04,37.06,37.03,37.05,21300.0,36.3609,36.3806,36.3511,36.3707,21300.0
2014-09-22 14:05:00,37.05,37.06,37.04,37.05,13500.0,36.3707,36.3806,36.3609,36.3707,13500.0
2014-09-22 14:10:00,37.05,37.06,37.04,37.06,25000.0,36.3707,36.3806,36.3609,36.3806,25000.0
2014-09-22 14:15:00,37.06,37.07,37.05,37.06,12600.0,36.3806,36.3904,36.3707,36.3806,12600.0
2014-09-22 14:20:00,37.06,37.09,37.04,37.06,20200.0,36.3806,36.41,36.3609,36.3806,20200.0
2014-09-22 14:25:00,37.06,37.06,37.01,37.02,22900.0,36.3806,36.3806,36.3315,36.3413,22900.0
2014-09-22 14:30:00,37.01,37.02,37.0,37.0,5100.0,36.3315,36.3413,36.3217,36.3217,5100.0
2014-09-22 14:35:00,37.0,37.01,36.95,36.98,11000.0,36.3217,36.3315,36.2726,36.302,11000.0
2014-09-22 14:40:00,36.98,36.99,36.98,36.99,13400.0,36.302,36.3118,36.302,36.3118,13400.0
2014-09-22 14:45:00,37.0,37.02,37.0,37.01,23300.0,36.3217,36.3413,36.3217,36.3315,23300.0
2014-09-22 14:50:00,37.01,37.02,36.98,36.99,20600.0,36.3315,36.3413,36.302,36.3118,20600.0
2014-09-22 14:55:00,36.99,37.01,36.98,37.0,11100.0,36.3118,36.3315,36.302,36.3217,11100.0
2014-09-22 15:00:00,36.99,37.02,36.98,36.98,13400.0,36.3118,36.3413,36.302,36.302,13400.0
2014-09-22 15:05:00,36.99,37.01,36.98,37.0,11100.0,36.3118,36.3315,36.302,36.3217,11100.0
2014-09-22 15:10:00,37.01,37.01,36.98,37.0,12300.0,36.3315,36.3315,36.302,36.3217,12300.0
2014-09-22 15:15:00,36.99,37.04,36.99,37.02,33900.0,36.3118,36.3609,36.3118,36.3413,33900.0
2014-09-22 15:20:00,37.02,37.02,36.99,37.0,5800.0,36.3413,36.3413,36.3118,36.3217,5800.0
2014-09-22 15:25:00,37.01,37.05,37.0,37.05,24200.0,36.3315,36.3707,36.3217,36.3707,24200.0
2014-09-22 15:30:00,37.05,37.05,37.04,37.05,13700.0,36.3707,36.3707,36.3609,36.3707,13700.0
2014-09-22 15:35:00,37.04,37.06,37.04,37.05,22800.0,36.3609,36.3806,36.3609,36.3707,22800.0
2014-09-22 15:40:00,37.05,37.09,37.04,37.09,35000.0,36.3707,36.41,36.3609,36.41,35000.0
2014-09-22 15:45:00,37.09,37.12,37.08,37.11,41700.0,36.41,36.4395,36.4002,36.4296,41700.0
2014-09-22 15:50:00,37.11,37.14,37.09,37.12,78700.0,36.4296,36.4591,36.41,36.4395,78700.0
2014-09-22 15:55:00,37.12,37.16,37.11,37.13,121800.0,36.4395,36.4787,36.4296,36.4493,121800.0
2014-09-23 09:30:00,36.97,36.97,36.79,36.85,22400.0,36.2922,36.2922,36.1155,36.1744,22400.0
2014-09-23 09:35:00,36.86,36.87,36.82,36.85,20600.0,36.1842,36.194,36.145,36.1744,20600.0
2014-09-23 09:40:00,36.85,36.88,36.83,36.88,31500.0,36.1744,36.2039,36.1548,36.2039,31500.0
2014-09-23 09:45:00,36.88,36.9,36.85,36.85,20800.0,36.2039,36.2235,36.1744,36.1744,20800.0
2014-09-23 09:50:00,36.87,36.92,36.87,36.9,8000.0,36.194,36.2431,36.194,36.2235,8000.0
2014-09-23 09:55:00,36.9,36.97,36.9,36.96,3400.0,36.2235,36.2922,36.2235,36.2824,3400.0
2014-09-23 10:00:00,36.95,37.02,36.95,36.98,2800.0,36.2726,36.3413,36.2726,36.302,2800.0
2014-09-23 10:05:00,36.98,36.99,36.93,36.94,3700.0,36.302,36.3118,36.2529,36.2628,3700.0
2014-09-23 10:10:00,36.94,36.96,36.91,36.96,19300.0,36.2628,36.2824,36.2333,36.2824,19300.0
2014-09-23 10:15:00,36.96,37.02,36.94,36.97,22600.0,36.2824,36.3413,36.2628,36.2922,22600.0
2014-09-23 10:20:00,36.97,37.01,36.97,37.0,16200.0,36.2922,36.3315,36.2922,36.3217,16200.0
2014-09-23 10:25:00,37.0,37.01,36.99,37.0,23600.0,36.3217,36.3315,36.3118,36.3217,23600.0
2014-09-23 10:30:00,37.0,37.08,36.99,37.01,46600.0,36.3217,36.4002,36.3118,36.3315,46600.0
2014-09-23 10:35:00,37.01,37.02,37.0,37.0,8500.0,36.3315,36.3413,36.3217,36.3217,8500.0
2014-09-23 10:40:00,37.0,37.07,36.99,37.07,33900.0,36.3217,36.3904,36.3118,36.3904,33900.0
2014-09-23 10:45:00,37.07,37.1,37.05,37.07,27300.0,36.3904,36.4198,36.3707,36.3904,27300.0
2014-09-23 10:50:00,37.07,37.11,37.06,37.07,4100.0,36.3904,36.4296,36.3806,36.3904,4100.0
2014-09-23 10:55:00,37.07,37.07,37.03,37.03,3200.0,36.3904,36.3904,36.3511,36.3511,3200.0
2014-09-23 11:00:00,37.04,37.07,37.04,37.07,5600.0,36.3609,36.3904,36.3609,36.3904,5600.0
2014-09-23 11:05:00,37.05,37.05,37.02,37.05,6100.0,36.3707,36.3707,36.3413,36.3707,6100.0
2014-09-23 11:10:00,37.05,37.05,37.0,37.0,9700.0,36.3707,36.3707,36.3217,36.3217,9700.0
2014-09-23 11:15:00,37.0,37.02,37.0,37.02,2800.0,36.3217,36.3413,36.3217,36.3413,2800.0
2014-09-23 11:20:00,37.02,37.08,37.02,37.06,7800.0,36.3413,36.4002,36.3413,36.3806,7800.0
2014-09-23 11:25:00,37.06,37.06,37.01,37.01,5900.0,36.3806,36.3806,36.3315,36.3315,5900.0
2014-09-23 11:30:00,37.0,37.04,37.0,37.02,7800.0,36.3217,36.3609,36.3217,36.3413,7800.0
2014-09-23 11:35:00,37.02,37.07,37.02,37.06,4300.0,36.3413,36.3904,36.3413,36.3806,4300.0
2014-09-23 11:40:00,37.07,37.07,37.02,37.03,4200.0,36.3904,36.3904,36.3413,36.3511,4200.0
2014-09-23 11:45:00,37.02,37.05,37.02,37.02,11000.0,36.3413,36.3707,36.3413,36.3413,11000.0
2014-09-23 11:50:00,37.02,37.04,37.0,37.01,11300.0,36.3413,36.3609,36.3217,36.3315,11300.0
2014-09-23 11:55:00,37.01,37.02,37.0,37.01,35100.0,36.3315,36.3413,36.3217,36.3315,35100.0
2014-09-23 12:00:00,37.01,37.02,36.98,37.0,146700.0,36.3315,36.3413,36.302,36.3217,146700.0
2014-09-23 12:05:00,37.01,37.01,36.99,37.01,58100.0,36.3315,36.3315,36.3118,36.3315,58100.0
2014-09-23 12:10:00,37.02,37.02,36.99,37.0,8600.0,36.3413,36.3413,36.3118,36.3217,8600.0
2014-09-23 12:15:00,37.01,37.05,37.01,37.04,4100.0,36.3315,36.3707,36.3315,36.3609,4100.0
2014-09-23 12:20:00,37.04,37.05,37.01,37.02,6000.0,36.3609,36.3707,36.3315,36.3413,6000.0
2014-09-23 12:25:00,37.03,37.03,37.01,37.02,9400.0,36.3511,36.3511,36.3315,36.3413,9400.0
2014-09-23 12:30:00,37.02,37.05,37.02,37.03,6700.0,36.3413,36.3707,36.3413,36.3511,6700.0
2014-09-23 12:35:00,37.02,37.04,37.01,37.01,10900.0,36.3413,36.3609,36.3315,36.3315,10900.0
2014-09-23 12:40:00,37.0,37.08,37.0,37.06,13400.0,36.3217,36.4002,36.3217,36.3806,13400.0
2014-09-23 12:45:00,37.06,37.06,37.02,37.02,12600.0,36.3806,36.3806,36.3413,36.3413,12600.0
2014-09-23 12:50:00,37.02,37.02,37.0,37.01,11400.0,36.3413,36.3413,36.3217,36.3315,11400.0
2014-09-23 12:55:00,37.01,37.01,36.98,36.98,9200.0,36.3315,36.3315,36.302,36.302,9200.0
2014-09-23 13:00:00,36.98,36.99,36.96,36.98,15300.0,36.302,36.3118,36.2824,36.302,15300.0
2014-09-23 13:05:00,36.98,37.0,36.98,36.99,17400.0,36.302,36.3217,36.302,36.3118,17400.0
2014-09-23 13:10:00,36.98,36.98,36.95,36.95,11800.0,36.302,36.302,36.2726,36.2726,11800.0
2014-09-23 13:15:00,36.95,36.95,36.88,36.88,11800.0,36.2726,36.2726,36.2039,36.2039,11800.0
2014-09-23 13:20:00,36.89,36.99,36.88,36.99,33600.0,36.2137,36.3118,36.2039,36.3118,33600.0
2014-09-23 13:25:00,37.0,37.01,36.99,37.0,6900.0,36.3217,36.3315,36.3118,36.3217,6900.0
2014-09-23 13:30:00,37.0,37.03,36.99,37.02,8000.0,36.3217,36.3511,36.3118,36.3413,8000.0
2014-09-23 13:35:00,37.0,37.02,36.99,37.02,7100.0,36.3217,36.3413,36.3118,36.3413,7100.0
2014-09-23 13:40:00,37.02,37.02,37.0,37.0,3500.0,36.3413,36.3413,36.3217,36.3217,3500.0
2014-09-23 13:45:00,37.0,37.02,36.99,37.01,4400.0,36.3217,36.3413,36.3118,36.3315,4400.0
2014-09-23 13:50:00,37.01,37.02,37.0,37.0,5500.0,36.3315,36.3413,36.3217,36.3217,5500.0
2014-09-23 13:55:00,37.0,37.01,36.95,36.96,8000.0,36.3217,36.3315,36.2726,36.2824,8000.0
2014-09-23 14:00:00,36.95,36.99,36.94,36.96,13500.0,36.2726,36.3118,36.2628,36.2824,13500.0
2014-09-23 14:05:00,36.95,36.95,36.94,36.95,13300.0,36.2726,36.2726,36.2628,36.2726,13300.0
2014-09-23 14:10:00,36.95,36.97,36.94,36.95,15800.0,36.2726,36.2922,36.2628,36.2726,15800.0
2014-09-23 14:15:00,36.95,36.95,36.94,36.94,14600.0,36.2726,36.2726,36.2628,36.2628,14600.0
2014-09-23 14:20:00,36.93,36.93,36.88,36.89,10600.0,36.2529,36.2529,36.2039,36.2137,10600.0
2014-09-23 14:25:00,36.9,36.94,36.9,36.93,16900.0,36.2235,36.2628,36.2235,36.2529,16900.0
2014-09-23 14:30:00,36.94,36.94,36.91,36.92,13100.0,36.2628,36.2628,36.2333,36.2431,13100.0
2014-09-23 14:35:00,36.92,36.93,36.91,36.92,12600.0,36.2431,36.2529,36.2333,36.2431,12600.0
2014-09-23 14:40:00,36.92,36.92,36.9,36.9,14600.0,36.2431,36.2431,36.2235,36.2235,14600.0
2014-09-23 14:45:00,36.9,36.9,36.88,36.9,9500.0,36.2235,36.2235,36.2039,36.2235,9500.0
2014-09-23 14:50:00,36.89,36.91,36.88,36.89,6900.0,36.2137,36.2333,36.2039,36.2137,6900.0
2014-09-23 14:55:00,36.89,36.92,36.89,36.91,10000.0,36.2137,36.2431,36.2137,36.2333,10000.0
2014-09-23 15:00:00,36.92,36.94,36.9,36.91,4300.0,36.2431,36.2628,36.2235,36.2333,4300.0
2014-09-23 15:05:00,36.92,36.92,36.88,36.89,11800.0,36.2431,36.2431,36.2039,36.2137,11800.0
2014-09-23 15:10:00,36.89,36.92,36.89,36.92,11200.0,36.2137,36.2431,36.2137,36.2431,11200.0
2014-09-23 15:15:00,36.92,36.92,36.9,36.91,12500.0,36.2431,36.2431,36.2235,36.2333,12500.0
2014-09-23 15:20:00,36.91,36.95,36.91,36.95,21700.0,36.2333,36.2726,36.2333,36.2726,21700.0
2014-09-23 15:25:00,36.95,37.04,36.95,36.99,44500.0,36.2726,36.3609,36.2726,36.3118,44500.0
2014-09-23 15:30:00,36.99,37.0,36.93,36.96,14000.0,36.3118,36.3217,36.2529,36.2824,14000.0
2014-09-23 15:35:00,36.97,37.01,36.96,36.99,29100.0,36.2922,36.3315,36.2824,36.3118,29100.0
2014-09-23 15:40:00,37.0,37.04,36.99,37.03,55800.0,36.3217,36.3609,36.3118,36.3511,55800.0
2014-09-23 15:45:00,37.02,37.02,36.94,36.94,27300.0,36.3413,36.3413,36.2628,36.2628,27300.0
2014-09-23 15:50:00,36.94,36.95,36.86,36.88,38900.0,36.2628,36.2726,36.1842,36.2039,38900.0
2014-09-23 15:55:00,36.88,36.89,36.85,36.85,49700.0,36.2039,36.2137,36.1744,36.1744,49700.0
2014-09-24 09:30:00,36.85,36.87,36.84,36.85,24100.0,36.1744,36.194,36.1646,36.1744,24100.0
2014-09-24 09:35:00,36.85,36.94,36.85,36.92,5600.0,36.1744,36.2628,36.1744,36.2431,5600.0
2014-09-24 09:40:00,36.94,36.94,36.84,36.84,8600.0,36.2628,36.2628,36.1646,36.1646,8600.0
2014-09-24 09:45:00,36.82,36.82,36.76,36.77,4300.0,36.145,36.145,36.0861,36.0959,4300.0
2014-09-24 09:50:00,36.78,36.84,36.78,36.83,5200.0,36.1057,36.1646,36.1057,36.1548,5200.0
2014-09-24 09:55:00,36.83,36.83,36.78,36.81,11600.0,36.1548,36.1548,36.1057,36.1351,11600.0
2014-09-24 10:00:00,36.79,36.96,36.79,36.94,31500.0,36.1155,36.2824,36.1155,36.2628,31500.0
2014-09-24 10:05:00,36.94,36.95,36.8,36.83,5300.0,36.2628,36.2726,36.1253,36.1548,5300.0
2014-09-24 10:10:00,36.81,36.82,36.79,36.82,7400.0,36.1351,36.145,36.1155,36.145,7400.0
2014-09-24 10:15:00,36.82,36.82,36.76,36.76,4400.0,36.145,36.145,36.0861,36.0861,4400.0
2014-09-24 10:20:00,36.76,36.8,36.72,36.8,8700.0,36.0861,36.1253,36.0468,36.1253,8700.0
2014-09-24 10:25:00,36.79,36.81,36.76,36.77,11100.0,36.1155,36.1351,36.0861,36.0959,11100.0
2014-09-24 10:30:00,36.76,36.79,36.76,36.79,8000.0,36.0861,36.1155,36.0861,36.1155,8000.0
2014-09-24 10:35:00,36.8,36.85,36.78,36.85,5300.0,36.1253,36.1744,36.1057,36.1744,5300.0
2014-09-24 10:40:00,36.86,36.9,36.86,36.89,2300.0,36.1842,36.2235,36.1842,36.2137,2300.0
2014-09-24 10:45:00,36.88,36.9,36.87,36.88,14400.0,36.2039,36.2235,36.194,36.2039,14400.0
2014-09-24 10:50:00,36.88,36.92,36.87,36.92,3300.0,36.2039,36.2431,36.194,36.2431,3300.0
2014-09-24 10:55:00,36.91,36.92,36.88,36.9,3100.0,36.2333,36.2431,36.2039,36.2235,3100.0
2014-09-24 11:00:00,36.89,36.9,36.84,36.89,9700.0,36.2137,36.2235,36.1646,36.2137,9700.0
2014-09-24 11:05:00,36.89,36.97,36.89,36.97,4300.0,36.2137,36.2922,36.2137,36.2922,4300.0
2014-09-24 11:10:00,36.96,36.98,36.96,36.98,6600.0,36.2824,36.302,36.2824,36.302,6600.0
2014-09-24 11:15:00,37.0,37.03,36.99,37.03,8700.0,36.3217,36.3511,36.3118,36.3511,8700.0
2014-09-24 11:20:00,37.04,37.09,37.04,37.09,8800.0,36.3609,36.41,36.3609,36.41,8800.0
2014-09-24 11:25:00,37.08,37.09,37.06,37.09,8600.0,36.4002,36.41,36.3806,36.41,8600.0
2014-09-24 11:30:00,37.09,37.09,37.06,37.06,4000.0,36.41,36.41,36.3806,36.3806,4000.0
2014-09-24 11:35:00,37.05,37.07,37.04,37.04,3100.0,36.3707,36.3904,36.3609,36.3609,3100.0
2014-09-24 11:40:00,37.03,37.04,37.01,37.01,5800.0,36.3511,36.3609,36.3315,36.3315,5800.0
2014-09-24 11:45:00,37.0,37.0,36.93,36.93,2300.0,36.3217,36.3217,36.2529,36.2529,2300.0
2014-09-24 11:50:00,36.93,36.95,36.91,36.92,3500.0,36.2529,36.2726,36.2333,36.2431,3500.0
2014-09-24 11:55:00,36.92,36.94,36.9,36.93,3000.0,36.2431,36.2628,36.2235,36.2529,3000.0
2014-09-24 12:00:00,36.93,36.94,36.93,36.94,3100.0,36.2529,36.2628,36.2529,36.2628,3100.0
2014-09-24 12:05:00,36.94,36.94,36.92,36.93,1800.0,36.2628,36.2628,36.2431,36.2529,1800.0
2014-09-24 12:10:00,36.91,36.93,36.9,36.93,4100.0,36.2333,36.2529,36.2235,36.2529,4100.0
2014-09-24 12:15:00,36.93,36.94,36.87,36.87,3000.0,36.2529,36.2628,36.194,36.194,3000.0
2014-09-24 12:20:00,36.87,36.91,36.87,36.91,2400.0,36.194,36.2333,36.194,36.2333,2400.0
2014-09-24 12:25:00,36.91,36.92,36.89,36.91,3200.0,36.2333,36.2431,36.2137,36.2333,3200.0
2014-09-24 12:30:00,36.9,36.91,36.89,36.89,1600.0,36.2235,36.2333,36.2137,36.2137,1600.0
2014-09-24 12:35:00,36.89,36.91,36.87,36.87,4000.0,36.2137,36.2333,36.194,36.194,4000.0
2014-09-24 12:40:00,36.87,36.87,36.85,36.85,2600.0,36.194,36.194,36.1744,36.1744,2600.0
2014-09-24 12:45:00,36.86,36.87,36.86,36.87,1700.0,36.1842,36.194,36.1842,36.194,1700.0
2014-09-24 12:50:00,36.86,36.87,36.84,36.84,9200.0,36.1842,36.194,36.1646,36.1646,9200.0
2014-09-24 12:55:00,36.85,36.88,36.85,36.88,2000.0,36.1744,36.2039,36.1744,36.2039,2000.0
2014-09-24 13:00:00,36.88,36.9,36.88,36.9,3800.0,36.2039,36.2235,36.2039,36.2235,3800.0
2014-09-24 13:05:00,36.9,36.9,36.86,36.88,2700.0,36.2235,36.2235,36.1842,36.2039,2700.0
2014-09-24 13:10:00,36.88,36.89,36.88,36.89,2300.0,36.2039,36.2137,36.2039,36.2137,2300.0
2014-09-24 13:15:00,36.88,36.9,36.88,36.9,5500.0,36.2039,36.2235,36.2039,36.2235,5500.0
2014-09-24 13:20:00,36.89,36.91,36.87,36.87,3500.0,36.2137,36.2333,36.194,36.194,3500.0
2014-09-24 13:25:00,36.88,36.89,36.87,36.88,2400.0,36.2039,36.2137,36.194,36.2039,2400.0
2014-09-24 13:30:00,36.87,36.93,36.87,36.93,5700.0,36.194,36.2529,36.194,36.2529,5700.0
2014-09-24 13:35:00,36.92,36.94,36.92,36.93,2700.0,36.2431,36.2628,36.2431,36.2529,2700.0
2014-09-24 13:40:00,36.94,36.95,36.94,36.95,3100.0,36.2628,36.2726,36.2628,36.2726,3100.0
2014-09-24 13:45:00,36.95,36.96,36.94,36.95,2900.0,36.2726,36.2824,36.2628,36.2726,2900.0
2014-09-24 13:50:00,36.95,36.97,36.95,36.97,2500.0,36.2726,36.2922,36.2726,36.2922,2500.0
2014-09-24 13:55:00,36.96,36.96,36.95,36.95,1800.0,36.2824,36.2824,36.2726,36.2726,1800.0
2014-09-24 14:00:00,36.95,36.95,36.95,36.95,2100.0,36.2726,36.2726,36.2726,36.2726,2100.0
2014-09-24 14:05:00,36.95,36.95,36.92,36.92,3600.0,36.2726,36.2726,36.2431,36.2431,3600.0
2014-09-24 14:10:00,36.92,36.92,36.88,36.89,7300.0,36.2431,36.2431,36.2039,36.2137,7300.0
2014-09-24 14:15:00,36.89,36.9,36.86,36.87,5900.0,36.2137,36.2235,36.1842,36.194,5900.0
2014-09-24 14:20:00,36.87,36.87,36.84,36.84,8400.0,36.194,36.194,36.1646,36.1646,8400.0
2014-09-24 14:25:00,36.84,36.93,36.84,36.92,11800.0,36.1646,36.2529,36.1646,36.2431,11800.0
2014-09-24 14:30:00,36.91,36.92,36.9,36.92,4300.0,36.2333,36.2431,36.2235,36.2431,4300.0
2014-09-24 14:35:00,36.92,36.93,36.91,36.93,3600.0,36.2431,36.2529,36.2333,36.2529,3600.0
2014-09-24 14:40:00,36.93,36.94,36.92,36.94,5000.0,36.2529,36.2628,36.2431,36.2628,5000.0
2014-09-24 14:45:00,36.94,36.98,36.94,36.97,5800.0,36.2628,36.302,36.2628,36.2922,5800.0
2014-09-24 14:50:00,36.97,37.0,36.97,36.99,9800.0,36.2922,36.3217,36.2922,36.3118,9800.0
2014-09-24 14:55:00,36.98,36.98,36.96,36.97,6100.0,36.302,36.302,36.2824,36.2922,6100.0
2014-09-24 15:00:00,36.97,37.0,36.97,36.99,10500.0,36.2922,36.3217,36.2922,36.3118,10500.0
2014-09-24 15:05:00,37.0,37.01,36.96,36.98,29900.0,36.3217,36.3315,36.2824,36.302,29900.0
2014-09-24 15:10:00,36.98,37.01,36.96,36.97,18400.0,36.302,36.3315,36.2824,36.2922,18400.0
2014-09-24 15:15:00,36.98,37.03,36.98,37.03,8300.0,36.302,36.3511,36.302,36.3511,8300.0
2014-09-24 15:20:00,37.03,37.03,37.0,37.0,15800.0,36.3511,36.3511,36.3217,36.3217,15800.0
2014-09-24 15:25:00,36.99,37.01,36.99,37.0,13900.0,36.3118,36.3315,36.3118,36.3217,13900.0
2014-09-24 15:30:00,37.0,37.02,37.0,37.0,18800.0,36.3217,36.3413,36.3217,36.3217,18800.0
2014-09-24 15:35:00,37.01,37.04,37.0,37.0,15500.0,36.3315,36.3609,36.3217,36.3217,15500.0
2014-09-24 15:40:00,37.0,37.03,36.99,36.99,23600.0,36.3217,36.3511,36.3118,36.3118,23600.0
2014-09-24 15:45:00,36.99,36.99,36.96,36.97,33200.0,36.3118,36.3118,36.2824,36.2922,33200.0
2014-09-24 15:50:00,36.97,37.0,36.97,37.0,63000.0,36.2922,36.3217,36.2922,36.3217,63000.0
2014-09-24 15:55:00,37.01,37.04,37.0,37.02,76500.0,36.3315,36.3609,36.3217,36.3413,76500.0
2014-09-25 09:30:00,36.89,36.89,36.77,36.82,10800.0,36.2137,36.2137,36.0959,36.145,10800.0
2014-09-25 09:35:00,36.82,36.94,36.82,36.85,5300.0,36.145,36.2628,36.145,36.1744,5300.0
2014-09-25 09:40:00,36.75,36.8,36.74,36.74,4600.0,36.0762,36.1253,36.0664,36.0664,4600.0
2014-09-25 09:45:00,36.74,36.77,36.65,36.68,5300.0,36.0664,36.0959,35.9781,36.0075,5300.0
2014-09-25 09:50:00,36.69,36.69,36.58,36.6,5500.0,36.0173,36.0173,35.9094,35.929,5500.0
2014-09-25 09:55:00,36.62,36.64,36.56,36.6,5500.0,35.9486,35.9683,35.8897,35.929,5500.0
2014-09-25 10:00:00,36.58,36.61,36.5,36.52,8200.0,35.9094,35.9388,35.8308,35.8505,8200.0
2014-09-25 10:05:00,36.54,36.58,36.53,36.58,5000.0,35.8701,35.9094,35.8603,35.9094,5000.0
2014-09-25 10:10:00,36.57,36.58,36.48,36.5,12600.0,35.8995,35.9094,35.8112,35.8308,12600.0
2014-09-25 10:15:00,36.51,36.53,36.47,36.49,8200.0,35.8406,35.8603,35.8014,35.821,8200.0
2014-09-25 10:20:00,36.49,36.49,36.36,36.38,14000.0,35.821,35.821,35.6934,35.713,14000.0
2014-09-25 10:25:00,36.4,36.51,36.4,36.5,5600.0,35.7327,35.8406,35.7327,35.8308,5600.0
2014-09-25 10:30:00,36.49,36.5,36.37,36.44,10800.0,35.821,35.8308,35.7032,35.7719,10800.0
2014-09-25 10:35:00,36.44,36.45,36.4,36.42,8400.0,35.7719,35.7817,35.7327,35.7523,8400.0
2014-09-25 10:40:00,36.41,36.43,36.36,36.38,15100.0,35.7425,35.7621,35.6934,35.713,15100.0
2014-09-25 10:45:00,36.36,36.37,36.32,36.36,5800.0,35.6934,35.7032,35.6541,35.6934,5800.0
2014-09-25 10:50:00,36.37,36.44,36.37,36.4,5400.0,35.7032,35.7719,35.7032,35.7327,5400.0
2014-09-25 10:55:00,36.39,36.45,36.37,36.45,5800.0,35.7228,35.7817,35.7032,35.7817,5800.0
2014-09-25 11:00:00,36.45,36.45,36.39,36.39,3100.0,35.7817,35.7817,35.7228,35.7228,3100.0
2014-09-25 11:05:00,36.39,36.43,36.34,36.43,6000.0,35.7228,35.7621,35.6738,35.7621,6000.0
2014-09-25 11:10:00,36.42,36.42,36.38,36.41,15100.0,35.7523,35.7523,35.713,35.7425,15100.0
2014-09-25 11:15:00,36.41,36.42,36.34,36.35,5300.0,35.7425,35.7523,35.6738,35.6836,5300.0
2014-09-25 11:20:00,36.35,36.39,36.31,36.38,14500.0,35.6836,35.7228,35.6443,35.713,14500.0
2014-09-25 11:25:00,36.38,36.42,36.35,36.38,13400.0,35.713,35.7523,35.6836,35.713,13400.0
2014-09-25 11:30:00,36.38,36.38,36.32,36.35,27100.0,35.713,35.713,35.6541,35.6836,27100.0
2014-09-25 11:35:00,36.36,36.41,36.36,36.41,6600.0,35.6934,35.7425,35.6934,35.7425,6600.0
2014-09-25 11:40:00,36.41,36.41,36.38,36.39,2500.0,35.7425,35.7425,35.713,35.7228,2500.0
2014-09-25 11:45:00,36.39,36.4,36.34,36.34,3000.0,35.7228,35.7327,35.6738,35.6738,3000.0
2014-09-25 11:50:00,36.34,36.41,36.34,36.38,9000.0,35.6738,35.7425,35.6738,35.713,9000.0
2014-09-25 11:55:00,36.37,36.39,36.36,36.37,6200.0,35.7032,35.7228,35.6934,35.7032,6200.0
2014-09-25 12:00:00,36.37,36.39,36.37,36.38,3500.0,35.7032,35.7228,35.7032,35.713,3500.0
2014-09-25 12:05:00,36.37,36.43,36.37,36.38,7200.0,35.7032,35.7621,35.7032,35.713,7200.0
2014-09-25 12:10:00,36.39,36.41,36.39,36.41,3900.0,35.7228,35.7425,35.7228,35.7425,3900.0
2014-09-25 12:15:00,36.4,36.41,36.37,36.37,2700.0,35.7327,35.7425,35.7032,35.7032,2700.0
2014-09-25 12:20:00,36.38,36.38,36.34,36.36,3800.0,35.713,35.713,35.6738,35.6934,3800.0
2014-09-25 12:25:00,36.36,36.36,36.28,36.28,5100.0,35.6934,35.6934,35.6149,35.6149,5100.0
2014-09-25 12:30:00,36.27,36.35,36.27,36.31,3300.0,35.605,35.6836,35.605,35.6443,3300.0
2014-09-25 12:35:00,36.32,36.33,36.31,36.33,6400.0,35.6541,35.6639,35.6443,35.6639,6400.0
2014-09-25 12:40:00,36.34,36.34,36.3,36.34,6700.0,35.6738,35.6738,35.6345,35.6738,6700.0
2014-09-25 12:45:00,36.33,36.33,36.29,36.29,2000.0,35.6639,35.6639,35.6247,35.6247,2000.0
2014-09-25 12:50:00,36.29,36.3,36.27,36.3,2600.0,35.6247,35.6345,35.605,35.6345,2600.0
2014-09-25 12:55:00,36.3,36.31,36.3,36.31,1800.0,35.6345,35.6443,35.6345,35.6443,1800.0
2014-09-25 13:00:00,36.3,36.3,36.28,36.28,2800.0,35.6345,35.6345,35.6149,35.6149,2800.0
2014-09-25 13:05:00,36.27,36.33,36.27,36.32,3300.0,35.605,35.6639,35.605,35.6541,3300.0
2014-09-25 13:10:00,36.32,36.34,36.32,36.33,2600.0,35.6541,35.6738,35.6541,35.6639,2600.0
2014-09-25 13:15:00,36.32,36.35,36.32,36.35,2600.0,35.6541,35.6836,35.6541,35.6836,2600.0
2014-09-25 13:20:00,36.34,36.34,36.32,36.32,3000.0,35.6738,35.6738,35.6541,35.6541,3000.0
2014-09-25 13:25:00,36.32,36.32,36.29,36.31,5600.0,35.6541,35.6541,35.6247,35.6443,5600.0
2014-09-25 13:30:00,36.3,36.3,36.28,36.28,6900.0,35.6345,35.6345,35.6149,35.6149,6900.0
2014-09-25 13:35:00,36.28,36.28,36.25,36.26,10800.0,35.6149,35.6149,35.5854,35.5952,10800.0
2014-09-25 13:40:00,36.25,36.27,36.24,36.26,6200.0,35.5854,35.605,35.5756,35.5952,6200.0
2014-09-25 13:45:00,36.25,36.26,36.21,36.23,11600.0,35.5854,35.5952,35.5461,35.5658,11600.0
2014-09-25 13:50:00,36.24,36.24,36.19,36.2,8500.0,35.5756,35.5756,35.5265,35.5363,8500.0
2014-09-25 13:55:00,36.19,36.22,36.19,36.2,9800.0,35.5265,35.556,35.5265,35.5363,9800.0
2014-09-25 14:00:00,36.2,36.23,36.19,36.23,12100.0,35.5363,35.5658,35.5265,35.5658,12100.0
2014-09-25 14:05:00,36.23,36.29,36.23,36.28,14600.0,35.5658,35.6247,35.5658,35.6149,14600.0
2014-09-25 14:10:00,36.28,36.31,36.28,36.3,6100.0,35.6149,35.6443,35.6149,35.6345,6100.0
2014-09-25 14:15:00,36.3,36.33,36.28,36.32,9700.0,35.6345,35.6639,35.6149,35.6541,9700.0
2014-09-25 14:20:00,36.31,36.33,36.31,36.32,9400.0,35.6443,35.6639,35.6443,35.6541,9400.0
2014-09-25 14:25:00,36.32,36.34,36.3,36.33,5100.0,35.6541,35.6738,35.6345,35.6639,5100.0
2014-09-25 14:30:00,36.33,36.33,36.32,36.33,4700.0,35.6639,35.6639,35.6541,35.6639,4700.0
2014-09-25 14:35:00,36.32,36.35,36.32,36.34,9400.0,35.6541,35.6836,35.6541,35.6738,9400.0
2014-09-25 14:40:00,36.34,36.35,36.32,36.33,10600.0,35.6738,35.6836,35.6541,35.6639,10600.0
2014-09-25 14:45:00,36.33,36.4,36.33,36.39,9500.0,35.6639,35.7327,35.6639,35.7228,9500.0
2014-09-25 14:50:00,36.39,36.4,36.37,36.38,7800.0,35.7228,35.7327,35.7032,35.713,7800.0
2014-09-25 14:55:00,36.37,36.38,36.33,36.34,4700.0,35.7032,35.713,35.6639,35.6738,4700.0
2014-09-25 15:00:00,36.33,36.34,36.29,36.3,11600.0,35.6639,35.6738,35.6247,35.6345,11600.0
2014-09-25 15:05:00,36.3,36.3,36.27,36.28,3400.0,35.6345,35.6345,35.605,35.6149,3400.0
2014-09-25 15:10:00,36.27,36.28,36.26,36.27,7100.0,35.605,35.6149,35.5952,35.605,7100.0
2014-09-25 15:15:00,36.27,36.32,36.27,36.28,14300.0,35.605,35.6541,35.605,35.6149,14300.0
2014-09-25 15:20:00,36.28,36.28,36.24,36.24,10900.0,35.6149,35.6149,35.5756,35.5756,10900.0
2014-09-25 15:25:00,36.24,36.29,36.23,36.27,12900.0,35.5756,35.6247,35.5658,35.605,12900.0
2014-09-25 15:30:00,36.27,36.32,36.25,36.32,24200.0,35.605,35.6541,35.5854,35.6541,24200.0
2014-09-25 15:35:00,36.32,36.37,36.3,36.37,17600.0,35.6541,35.7032,35.6345,35.7032,17600.0
2014-09-25 15:40:00,36.36,36.38,36.34,36.35,21300.0,35.6934,35.713,35.6738,35.6836,21300.0
2014-09-25 15:45:00,36.34,36.35,36.31,36.34,38100.0,35.6738,35.6836,35.6443,35.6738,38100.0
2014-09-25 15:50:00,36.34,36.34,36.29,36.3,35700.0,35.6738,35.6738,35.6247,35.6345,35700.0
2014-09-25 15:55:00,36.3,36.3,36.23,36.23,59800.0,35.6345,35.6345,35.5658,35.5658,59800.0
2014-09-26 09:30:00,36.25,36.36,36.25,36.36,13000.0,35.5854,35.6934,35.5854,35.6934,13000.0
2014-09-26 09:35:00,36.37,36.38,36.28,36.29,9000.0,35.7032,35.713,35.6149,35.6247,9000.0
2014-09-26 09:40:00,36.26,36.26,36.2,36.2,5300.0,35.5952,35.5952,35.5363,35.5363,5300.0
2014-09-26 09:45:00,36.2,36.28,36.2,36.28,4500.0,35.5363,35.6149,35.5363,35.6149,4500.0
2014-09-26 09:50:00,36.28,36.36,36.28,36.35,4800.0,35.6149,35.6934,35.6149,35.6836,4800.0
2014-09-26 09:55:00,36.34,36.36,36.25,36.34,5000.0,35.6738,35.6934,35.5854,35.6738,5000.0
2014-09-26 10:00:00,36.36,36.46,36.36,36.46,16600.0,35.6934,35.7916,35.6934,35.7916,16600.0
2014-09-26 10:05:00,36.44,36.45,36.37,36.39,5400.0,35.7719,35.7817,35.7032,35.7228,5400.0
2014-09-26 10:10:00,36.39,36.39,36.31,36.33,11500.0,35.7228,35.7228,35.6443,35.6639,11500.0
2014-09-26 10:15:00,36.34,36.38,36.32,36.38,5800.0,35.6738,35.713,35.6541,35.713,5800.0
2014-09-26 10:20:00,36.39,36.42,36.36,36.4,3000.0,35.7228,35.7523,35.6934,35.7327,3000.0
2014-09-26 10:25:00,36.4,36.43,36.39,36.39,3700.0,35.7327,35.7621,35.7228,35.7228,3700.0
2014-09-26 10:30:00,36.35,36.35,36.27,36.35,5300.0,35.6836,35.6836,35.605,35.6836,5300.0
2014-09-26 10:35:00,36.34,36.34,36.28,36.28,4500.0,35.6738,35.6738,35.6149,35.6149,4500.0
2014-09-26 10:40:00,36.29,36.3,36.27,36.29,7900.0,35.6247,35.6345,35.605,35.6247,7900.0
2014-09-26 10:45:00,36.28,36.28,36.18,36.21,4300.0,35.6149,35.6149,35.5167,35.5461,4300.0
2014-09-26 10:50:00,36.2,36.24,36.18,36.18,8700.0,35.5363,35.5756,35.5167,35.5167,8700.0
2014-09-26 10:55:00,36.18,36.25,36.18,36.25,4800.0,35.5167,35.5854,35.5167,35.5854,4800.0
2014-09-26 11:00:00,36.25,36.28,36.24,36.24,15500.0,35.5854,35.6149,35.5756,35.5756,15500.0
2014-09-26 11:05:00,36.24,36.26,36.23,36.25,5400.0,35.5756,35.5952,35.5658,35.5854,5400.0
2014-09-26 11:10:00,36.26,36.26,36.21,36.22,7600.0,35.5952,35.5952,35.5461,35.556,7600.0
2014-09-26 11:15:00,36.22,36.23,36.21,36.23,19000.0,35.556,35.5658,35.5461,35.5658,19000.0
2014-09-26 11:20:00,36.23,36.26,36.21,36.26,18800.0,35.5658,35.5952,35.5461,35.5952,18800.0
2014-09-26 11:25:00,36.26,36.26,36.24,36.26,28500.0,35.5952,35.5952,35.5756,35.5952,28500.0
2014-09-26 11:30:00,36.26,36.27,36.25,36.25,7400.0,35.5952,35.605,35.5854,35.5854,7400.0
2014-09-26 11:35:00,36.26,36.27,36.23,36.26,10900.0,35.5952,35.605,35.5658,35.5952,10900.0
2014-09-26 11:40:00,36.26,36.26,36.24,36.25,1400.0,35.5952,35.5952,35.5756,35.5854,1400.0
2014-09-26 11:45:00,36.24,36.24,36.23,36.24,3200.0,35.5756,35.5756,35.5658,35.5756,3200.0
2014-09-26 11:50:00,36.25,36.26,36.23,36.24,2900.0,35.5854,35.5952,35.5658,35.5756,2900.0
2014-09-26 11:55:00,36.25,36.25,36.21,36.22,2600.0,35.5854,35.5854,35.5461,35.556,2600.0
2014-09-26 12:00:00,36.21,36.22,36.21,36.22,5200.0,35.5461,35.556,35.5461,35.556,5200.0
2014-09-26 12:05:00,36.22,36.22,36.19,36.19,4600.0,35.556,35.556,35.5265,35.5265,4600.0
2014-09-26 12:10:00,36.19,36.19,36.19,36.19,2300.0,35.5265,35.5265,35.5265,35.5265,2300.0
2014-09-26 12:15:00,36.18,36.21,36.18,36.21,4900.0,35.5167,35.5461,35.5167,35.5461,4900.0
2014-09-26 12:20:00,36.22,36.23,36.22,36.23,4500.0,35.556,35.5658,35.556,35.5658,4500.0
2014-09-26 12:25:00,36.23,36.25,36.23,36.25,8000.0,35.5658,35.5854,35.5658,35.5854,8000.0
2014-09-26 12:30:00,36.25,36.31,36.25,36.3,5200.0,35.5854,35.6443,35.5854,35.6345,5200.0
2014-09-26 12:35:00,36.29,36.3,36.26,36.28,19600.0,35.6247,35.6345,35.5952,35.6149,19600.0
2014-09-26 12:40:00,36.28,36.28,36.27,36.28,2000.0,35.6149,35.6149,35.605,35.6149,2000.0
2014-09-26 12:45:00,36.27,36.29,36.27,36.29,4400.0,35.605,35.6247,35.605,35.6247,4400.0
2014-09-26 12:50:00,36.29,36.3,36.27,36.3,4500.0,35.6247,35.6345,35.605,35.6345,4500.0
2014-09-26 12:55:00,36.3,36.3,36.26,36.29,4500.0,35.6345,35.6345,35.5952,35.6247,4500.0
2014-09-26 13:00:00,36.29,36.29,36.27,36.29,1300.0,35.6247,35.6247,35.605,35.6247,1300.0
2014-09-26 13:05:00,36.29,36.29,36.28,36.29,1300.0,35.6247,35.6247,35.6149,35.6247,1300.0
2014-09-26 13:10:00,36.3,36.3,36.3,36.3,1400.0,35.6345,35.6345,35.6345,35.6345,1400.0
2014-09-26 13:15:00,36.29,36.3,36.29,36.3,11000.0,35.6247,35.6345,35.6247,35.6345,11000.0
2014-09-26 13:20:00,36.31,36.33,36.31,36.32,2800.0,35.6443,35.6639,35.6443,35.6541,2800.0
2014-09-26 13:25:00,36.31,36.31,36.27,36.27,6300.0,35.6443,35.6443,35.605,35.605,6300.0
2014-09-26 13:30:00,36.27,36.28,36.26,36.27,3900.0,35.605,35.6149,35.5952,35.605,3900.0
2014-09-26 13:35:00,36.27,36.27,36.25,36.27,7200.0,35.605,35.605,35.5854,35.605,7200.0
2014-09-26 13:40:00,36.27,36.28,36.25,36.26,8100.0,35.605,35.6149,35.5854,35.5952,8100.0
2014-09-26 13:45:00,36.26,36.29,36.26,36.27,10200.0,35.5952,35.6247,35.5952,35.605,10200.0
2014-09-26 13:50:00,36.29,36.29,36.28,36.29,4300.0,35.6247,35.6247,35.6149,35.6247,4300.0
2014-09-26 13:55:00,36.29,36.29,36.27,36.29,9700.0,35.6247,35.6247,35.605,35.6247,9700.0
2014-09-26 14:00:00,36.29,36.33,36.29,36.33,8200.0,35.6247,35.6639,35.6247,35.6639,8200.0
2014-09-26 14:05:00,36.33,36.36,36.33,36.36,11900.0,35.6639,35.6934,35.6639,35.6934,11900.0
2014-09-26 14:10:00,36.36,36.37,36.36,36.37,5400.0,35.6934,35.7032,35.6934,35.7032,5400.0
2014-09-26 14:15:00,36.37,36.44,36.37,36.44,6100.0,35.7032,35.7719,35.7032,35.7719,6100.0
2014-09-26 14:20:00,36.44,36.44,36.41,36.41,20600.0,35.7719,35.7719,35.7425,35.7425,20600.0
2014-09-26 14:25:00,36.42,36.44,36.41,36.41,3900.0,35.7523,35.7719,35.7425,35.7425,3900.0
2014-09-26 14:30:00,36.4,36.41,36.38,36.39,8000.0,35.7327,35.7425,35.713,35.7228,8000.0
2014-09-26 14:35:00,36.38,36.46,36.38,36.45,11900.0,35.713,35.7916,35.713,35.7817,11900.0
2014-09-26 14:40:00,36.45,36.45,36.44,36.45,4400.0,35.7817,35.7817,35.7719,35.7817,4400.0
2014-09-26 14:45:00,36.45,36.48,36.45,36.47,11300.0,35.7817,35.8112,35.7817,35.8014,11300.0
2014-09-26 14:50:00,36.47,36.47,36.41,36.41,10900.0,35.8014,35.8014,35.7425,35.7425,10900.0
2014-09-26 14:55:00,36.42,36.42,36.39,36.41,12200.0,35.7523,35.7523,35.7228,35.7425,12200.0
2014-09-26 15:00:00,36.41,36.43,36.41,36.43,5500.0,35.7425,35.7621,35.7425,35.7621,5500.0
2014-09-26 15:05:00,36.43,36.44,36.41,36.43,12600.0,35.7621,35.7719,35.7425,35.7621,12600.0
2014-09-26 15:10:00,36.43,36.45,36.42,36.44,8100.0,35.7621,35.7817,35.7523,35.7719,8100.0
2014-09-26 15:15:00,36.43,36.43,36.35,36.36,11100.0,35.7621,35.7621,35.6836,35.6934,11100.0
2014-09-26 15:20:00,36.36,36.39,36.36,36.39,13100.0,35.6934,35.7228,35.6934,35.7228,13100.0
2014-09-26 15:25:00,36.39,36.46,36.39,36.44,68600.0,35.7228,35.7916,35.7228,35.7719,68600.0
2014-09-26 15:30:00,36.45,36.47,36.39,36.4,20200.0,35.7817,35.8014,35.7228,35.7327,20200.0
2014-09-26 15:35:00,36.4,36.4,36.38,36.38,22600.0,35.7327,35.7327,35.713,35.713,22600.0
2014-09-26 15:40:00,36.39,36.39,36.35,36.36,23600.0,35.7228,35.7228,35.6836,35.6934,23600.0
2014-09-26 15:45:00,36.36,36.37,36.33,36.34,28600.0,35.6934,35.7032,35.6639,35.6738,28600.0
2014-09-26 15:50:00,36.35,36.37,36.34,36.36,66600.0,35.6836,35.7032,35.6738,35.6934,66600.0
2014-09-26 15:55:00,36.36,36.38,36.34,36.36,84100.0,35.6934,35.713,35.6738,35.6934,84100.0
2014-09-29 09:30:00,36.08,36.08,35.87,36.01,21800.0,35.4185,35.4185,35.2124,35.3498,21800.0
2014-09-29 09:35:00,36.0,36.1,36.0,36.08,10200.0,35.34,35.4382,35.34,35.4185,10200.0
2014-09-29 09:40:00,36.08,36.13,36.08,36.13,10400.0,35.4185,35.4676,35.4185,35.4676,10400.0
2014-09-29 09:45:00,36.13,36.13,36.02,36.02,9100.0,35.4676,35.4676,35.3596,35.3596,9100.0
2014-09-29 09:50:00,36.04,36.06,36.02,36.04,15000.0,35.3793,35.3989,35.3596,35.3793,15000.0
2014-09-29 09:55:00,36.03,36.05,35.99,36.02,17500.0,35.3694,35.3891,35.3302,35.3596,17500.0
2014-09-29 10:00:00,36.02,36.02,35.98,36.01,12900.0,35.3596,35.3596,35.3204,35.3498,12900.0
2014-09-29 10:05:00,36.02,36.03,35.99,35.99,8800.0,35.3596,35.3694,35.3302,35.3302,8800.0
2014-09-29 10:10:00,35.99,36.02,35.98,36.01,14000.0,35.3302,35.3596,35.3204,35.3498,14000.0
2014-09-29 10:15:00,36.01,36.06,36.01,36.06,8400.0,35.3498,35.3989,35.3498,35.3989,8400.0
2014-09-29 10:20:00,36.08,36.11,36.06,36.06,11000.0,35.4185,35.448,35.3989,35.3989,11000.0
2014-09-29 10:25:00,36.05,36.06,36.04,36.05,4300.0,35.3891,35.3989,35.3793,35.3891,4300.0
2014-09-29 10:30:00,36.05,36.06,36.02,36.06,11500.0,35.3891,35.3989,35.3596,35.3989,11500.0
2014-09-29 10:35:00,36.05,36.06,36.02,36.06,14200.0,35.3891,35.3989,35.3596,35.3989,14200.0
2014-09-29 10:40:00,36.06,36.11,36.06,36.11,15400.0,35.3989,35.448,35.3989,35.448,15400.0
2014-09-29 10:45:00,36.11,36.13,36.06,36.07,9500.0,35.448,35.4676,35.3989,35.4087,9500.0
2014-09-29 10:50:00,36.08,36.1,36.07,36.09,17400.0,35.4185,35.4382,35.4087,35.4283,17400.0
2014-09-29 10:55:00,36.08,36.11,36.07,36.11,18000.0,35.4185,35.448,35.4087,35.448,18000.0
2014-09-29 11:00:00,36.11,36.15,36.11,36.14,32400.0,35.448,35.4872,35.448,35.4774,32400.0
2014-09-29 11:05:00,36.14,36.16,36.13,36.13,30100.0,35.4774,35.4971,35.4676,35.4676,30100.0
2014-09-29 11:10:00,36.14,36.21,36.14,36.21,18200.0,35.4774,35.5461,35.4774,35.5461,18200.0
2014-09-29 11:15:00,36.22,36.26,36.22,36.26,12800.0,35.556,35.5952,35.556,35.5952,12800.0
2014-09-29 11:20:00,36.26,36.26,36.23,36.26,11400.0,35.5952,35.5952,35.5658,35.5952,11400.0
2014-09-29 11:25:00,36.25,36.27,36.24,36.26,17700.0,35.5854,35.605,35.5756,35.5952,17700.0
2014-09-29 11:30:00,36.26,36.27,36.22,36.26,17800.0,35.5952,35.605,35.556,35.5952,17800.0
2014-09-29 11:35:00,36.26,36.26,36.23,36.25,7400.0,35.5952,35.5952,35.5658,35.5854,7400.0
2014-09-29 11:40:00,36.24,36.27,36.24,36.27,6400.0,35.5756,35.605,35.5756,35.605,6400.0
2014-09-29 11:45:00,36.27,36.31,36.27,36.3,5100.0,35.605,35.6443,35.605,35.6345,5100.0
2014-09-29 11:50:00,36.3,36.34,36.3,36.34,5100.0,35.6345,35.6738,35.6345,35.6738,5100.0
2014-09-29 11:55:00,36.34,36.39,36.33,36.37,11300.0,35.6738,35.7228,35.6639,35.7032,11300.0
2014-09-29 12:00:00,36.37,36.38,36.34,36.34,10800.0,35.7032,35.713,35.6738,35.6738,10800.0
2014-09-29 12:05:00,36.34,36.34,36.31,36.32,6000.0,35.6738,35.6738,35.6443,35.6541,6000.0
2014-09-29 12:10:00,36.33,36.33,36.3,36.3,16700.0,35.6639,35.6639,35.6345,35.6345,16700.0
2014-09-29 12:15:00,36.3,36.33,36.3,36.33,14700.0,35.6345,35.6639,35.6345,35.6639,14700.0
2014-09-29 12:20:00,36.33,36.33,36.28,36.28,9400.0,35.6639,35.6639,35.6149,35.6149,9400.0
2014-09-29 12:25:00,36.27,36.27,36.2,36.21,11800.0,35.605,35.605,35.5363,35.5461,11800.0
2014-09-29 12:30:00,36.22,36.23,36.21,36.22,10400.0,35.556,35.5658,35.5461,35.556,10400.0
2014-09-29 12:35:00,36.22,36.22,36.19,36.19,10800.0,35.556,35.556,35.5265,35.5265,10800.0
2014-09-29 12:40:00,36.2,36.23,36.19,36.23,10400.0,35.5363,35.5658,35.5265,35.5658,10400.0
2014-09-29 12:45:00,36.24,36.26,36.23,36.25,17900.0,35.5756,35.5952,35.5658,35.5854,17900.0
2014-09-29 12:50:00,36.26,36.29,36.26,36.29,3900.0,35.5952,35.6247,35.5952,35.6247,3900.0
2014-09-29 12:55:00,36.29,36.29,36.27,36.27,4100.0,35.6247,35.6247,35.605,35.605,4100.0
2014-09-29 13:00:00,36.27,36.28,36.27,36.27,2500.0,35.605,35.6149,35.605,35.605,2500.0
2014-09-29 13:05:00,36.27,36.27,36.25,36.26,9700.0,35.605,35.605,35.5854,35.5952,9700.0
2014-09-29 13:10:00,36.27,36.27,36.26,36.26,2600.0,35.605,35.605,35.5952,35.5952,2600.0
2014-09-29 13:15:00,36.27,36.3,36.27,36.29,9600.0,35.605,35.6345,35.605,35.6247,9600.0
2014-09-29 13:20:00,36.27,36.29,36.27,36.27,5100.0,35.605,35.6247,35.605,35.605,5100.0
2014-09-29 13:25:00,36.27,36.31,36.27,36.3,5400.0,35.605,35.6443,35.605,35.6345,5400.0
2014-09-29 13:30:00,36.3,36.33,36.3,36.33,5900.0,35.6345,35.6639,35.6345,35.6639,5900.0
2014-09-29 13:35:00,36.32,36.32,36.3,36.31,8000.0,35.6541,35.6541,35.6345,35.6443,8000.0
2014-09-29 13:40:00,36.32,36.32,36.27,36.27,2500.0,35.6541,35.6541,35.605,35.605,2500.0
2014-09-29 13:45:00,36.26,36.27,36.25,36.26,9900.0,35.5952,35.605,35.5854,35.5952,9900.0
2014-09-29 13:50:00,36.26,36.28,36.26,36.27,2800.0,35.5952,35.6149,35.5952,35.605,2800.0
2014-09-29 13:55:00,36.27,36.29,36.25,36.29,10600.0,35.605,35.6247,35.5854,35.6247,10600.0
2014-09-29 14:00:00,36.29,36.31,36.29,36.3,7800.0,35.6247,35.6443,35.6247,35.6345,7800.0
2014-09-29 14:05:00,36.3,36.3,36.25,36.26,9000.0,35.6345,35.6345,35.5854,35.5952,9000.0
2014-09-29 14:10:00,36.26,36.27,36.23,36.24,8500.0,35.5952,35.605,35.5658,35.5756,8500.0
2014-09-29 14:15:00,36.23,36.23,36.2,36.21,8200.0,35.5658,35.5658,35.5363,35.5461,8200.0
2014-09-29 14:20:00,36.2,36.2,36.2,36.2,8500.0,35.5363,35.5363,35.5363,35.5363,8500.0
2014-09-29 14:25:00,36.19,36.22,36.19,36.19,7100.0,35.5265,35.556,35.5265,35.5265,7100.0
2014-09-29 14:30:00,36.19,36.23,36.19,36.23,13700.0,35.5265,35.5658,35.5265,35.5658,13700.0
2014-09-29 14:35:00,36.23,36.25,36.23,36.24,6600.0,35.5658,35.5854,35.5658,35.5756,6600.0
2014-09-29 14:40:00,36.23,36.25,36.23,36.25,14700.0,35.5658,35.5854,35.5658,35.5854,14700.0
2014-09-29 14:45:00,36.25,36.27,36.25,36.27,5500.0,35.5854,35.605,35.5854,35.605,5500.0
2014-09-29 14:50:00,36.27,36.27,36.24,36.25,10200.0,35.605,35.605,35.5756,35.5854,10200.0
2014-09-29 14:55:00,36.25,36.32,36.25,36.31,14200.0,35.5854,35.6541,35.5854,35.6443,14200.0
2014-09-29 15:00:00,36.3,36.3,36.29,36.3,7900.0,35.6345,35.6345,35.6247,35.6345,7900.0
2014-09-29 15:05:00,36.3,36.33,36.29,36.29,12900.0,35.6345,35.6639,35.6247,35.6247,12900.0
2014-09-29 15:10:00,36.29,36.33,36.27,36.33,16100.0,35.6247,35.6639,35.605,35.6639,16100.0
2014-09-29 15:15:00,36.33,36.36,36.32,36.36,25100.0,35.6639,35.6934,35.6541,35.6934,25100.0
2014-09-29 15:20:00,36.36,36.37,36.31,36.35,28900.0,35.6934,35.7032,35.6443,35.6836,28900.0
2014-09-29 15:25:00,36.35,36.39,36.35,36.38,13700.0,35.6836,35.7228,35.6836,35.713,13700.0
2014-09-29 15:30:00,36.38,36.39,36.34,36.34,11500.0,35.713,35.7228,35.6738,35.6738,11500.0
2014-09-29 15:35:00,36.35,36.38,36.34,36.37,30400.0,35.6836,35.713,35.6738,35.7032,30400.0
2014-09-29 15:40:00,36.36,36.36,36.27,36.28,22300.0,35.6934,35.6934,35.605,35.6149,22300.0
2014-09-29 15:45:00,36.29,36.36,36.29,36.36,29600.0,35.6247,35.6934,35.6247,35.6934,29600.0
2014-09-29 15:50:00,36.35,36.38,36.33,36.33,30100.0,35.6836,35.713,35.6639,35.6639,30100.0
2014-09-29 15:55:00,36.33,36.36,36.33,36.34,44400.0,35.6639,35.6934,35.6639,35.6738,44400.0
2014-09-30 09:30:00,36.39,36.58,36.39,36.51,23100.0,35.7228,35.9094,35.7228,35.8406,23100.0
2014-09-30 09:35:00,36.49,36.49,36.35,36.37,6000.0,35.821,35.821,35.6836,35.7032,6000.0
2014-09-30 09:40:00,36.31,36.34,36.24,36.34,6000.0,35.6443,35.6738,35.5756,35.6738,6000.0
2014-09-30 09:45:00,36.36,36.44,36.36,36.37,22900.0,35.6934,35.7719,35.6934,35.7032,22900.0
2014-09-30 09:50:00,36.35,36.39,36.31,36.36,5100.0,35.6836,35.7228,35.6443,35.6934,5100.0
2014-09-30 09:55:00,36.38,36.4,36.37,36.39,4100.0,35.713,35.7327,35.7032,35.7228,4100.0
2014-09-30 10:00:00,36.38,36.38,36.25,36.26,8200.0,35.713,35.713,35.5854,35.5952,8200.0
2014-09-30 10:05:00,36.25,36.36,36.25,36.34,5400.0,35.5854,35.6934,35.5854,35.6738,5400.0
2014-09-30 10:10:00,36.34,36.38,36.33,36.35,12400.0,35.6738,35.713,35.6639,35.6836,12400.0
2014-09-30 10:15:00,36.36,36.42,36.36,36.4,7000.0,35.6934,35.7523,35.6934,35.7327,7000.0
2014-09-30 10:20:00,36.4,36.43,36.39,36.41,17100.0,35.7327,35.7621,35.7228,35.7425,17100.0
2014-09-30 10:25:00,36.41,36.41,36.39,36.39,6200.0,35.7425,35.7425,35.7228,35.7228,6200.0
2014-09-30 10:30:00,36.4,36.43,36.37,36.42,10300.0,35.7327,35.7621,35.7032,35.7523,10300.0
2014-09-30 10:35:00,36.42,36.47,36.39,36.47,60500.0,35.7523,35.8014,35.7228,35.8014,60500.0
2014-09-30 10:40:00,36.48,36.58,36.45,36.57,10700.0,35.8112,35.9094,35.7817,35.8995,10700.0
2014-09-30 10:45:00,36.57,36.64,36.57,36.62,13900.0,35.8995,35.9683,35.8995,35.9486,13900.0
2014-09-30 10:50:00,36.63,36.64,36.61,36.62,12900.0,35.9584,35.9683,35.9388,35.9486,12900.0
2014-09-30 10:55:00,36.62,36.64,36.6,36.62,21900.0,35.9486,35.9683,35.929,35.9486,21900.0
2014-09-30 11:00:00,36.61,36.62,36.59,36.59,12900.0,35.9388,35.9486,35.9192,35.9192,12900.0
2014-09-30 11:05:00,36.59,36.93,36.59,36.91,108800.0,35.9192,36.2529,35.9192,36.2333,108800.0
2014-09-30 11:10:00,36.9,36.9,36.74,36.74,16200.0,36.2235,36.2235,36.0664,36.0664,16200.0
2014-09-30 11:15:00,36.74,36.85,36.73,36.84,37400.0,36.0664,36.1744,36.0566,36.1646,37400.0
2014-09-30 11:20:00,36.84,36.85,36.77,36.8,16400.0,36.1646,36.1744,36.0959,36.1253,16400.0
2014-09-30 11:25:00,36.8,36.86,36.8,36.84,7500.0,36.1253,36.1842,36.1253,36.1646,7500.0
2014-09-30 11:30:00,36.84,36.87,36.84,36.85,9600.0,36.1646,36.194,36.1646,36.1744,9600.0
2014-09-30 11:35:00,36.85,36.85,36.8,36.83,9900.0,36.1744,36.1744,36.1253,36.1548,9900.0
2014-09-30 11:40:00,36.81,36.83,36.79,36.81,6400.0,36.1351,36.1548,36.1155,36.1351,6400.0
2014-09-30 11:45:00,36.8,36.84,36.79,36.81,16500.0,36.1253,36.1646,36.1155,36.1351,16500.0
2014-09-30 11:50:00,36.82,36.84,36.82,36.84,15300.0,36.145,36.1646,36.145,36.1646,15300.0
2014-09-30 11:55:00,36.83,36.84,36.81,36.82,8000.0,36.1548,36.1646,36.1351,36.145,8000.0
2014-09-30 12:00:00,36.81,36.81,36.78,36.8,6300.0,36.1351,36.1351,36.1057,36.1253,6300.0
2014-09-30 12:05:00,36.8,36.8,36.79,36.8,1500.0,36.1253,36.1253,36.1155,36.1253,1500.0
2014-09-30 12:10:00,36.79,36.8,36.78,36.79,4100.0,36.1155,36.1253,36.1057,36.1155,4100.0
2014-09-30 12:15:00,36.78,36.79,36.76,36.77,8800.0,36.1057,36.1155,36.0861,36.0959,8800.0
2014-09-30 12:20:00,36.77,36.77,36.68,36.68,5600.0,36.0959,36.0959,36.0075,36.0075,5600.0
2014-09-30 12:25:00,36.68,36.7,36.64,36.64,8100.0,36.0075,36.0272,35.9683,35.9683,8100.0
2014-09-30 12:30:00,36.64,36.64,36.61,36.61,20900.0,35.9683,35.9683,35.9388,35.9388,20900.0
2014-09-30 12:35:00,36.62,36.62,36.48,36.48,21100.0,35.9486,35.9486,35.8112,35.8112,21100.0
2014-09-30 12:40:00,36.48,36.48,36.41,36.45,43900.0,35.8112,35.8112,35.7425,35.7817,43900.0
2014-09-30 12:45:00,36.45,36.51,36.45,36.48,24400.0,35.7817,35.8406,35.7817,35.8112,24400.0
2014-09-30 12:50:00,36.46,36.5,36.46,36.49,2700.0,35.7916,35.8308,35.7916,35.821,2700.0
2014-09-30 12:55:00,36.48,36.48,36.43,36.44,9900.0,35.8112,35.8112,35.7621,35.7719,9900.0
2014-09-30 13:00:00,36.42,36.49,36.41,36.46,44900.0,35.7523,35.821,35.7425,35.7916,44900.0
2014-09-30 13:05:00,36.46,36.5,36.45,36.48,10200.0,35.7916,35.8308,35.7817,35.8112,10200.0
2014-09-30 13:10:00,36.48,36.49,36.47,36.48,3200.0,35.8112,35.821,35.8014,35.8112,3200.0
2014-09-30 13:15:00,36.49,36.54,36.48,36.52,7400.0,35.821,35.8701,35.8112,35.8505,7400.0
2014-09-30 13:20:00,36.51,36.52,36.48,36.5,5400.0,35.8406,35.8505,35.8112,35.8308,5400.0
2014-09-30 13:25:00,36.51,36.54,36.49,36.49,12600.0,35.8406,35.8701,35.821,35.821,12600.0
2014-09-30 13:30:00,36.5,36.53,36.48,36.49,10200.0,35.8308,35.8603,35.8112,35.821,10200.0
2014-09-30 13:35:00,36.49,36.51,36.48,36.51,3800.0,35.821,35.8406,35.8112,35.8406,3800.0
2014-09-30 13:40:00,36.51,36.51,36.41,36.41,2800.0,35.8406,35.8406,35.7425,35.7425,2800.0
2014-09-30 13:45:00,36.42,36.42,36.35,36.37,14100.0,35.7523,35.7523,35.6836,35.7032,14100.0
2014-09-30 13:50:00,36.38,36.38,36.33,36.34,9600.0,35.713,35.713,35.6639,35.6738,9600.0
2014-09-30 13:55:00,36.34,36.35,36.29,36.33,20000.0,35.6738,35.6836,35.6247,35.6639,20000.0
2014-09-30 14:00:00,36.33,36.36,36.29,36.36,4800.0,35.6639,35.6934,35.6247,35.6934,4800.0
2014-09-30 14:05:00,36.36,36.37,36.32,36.33,9600.0,35.6934,35.7032,35.6541,35.6639,9600.0
2014-09-30 14:10:00,36.33,36.34,36.33,36.34,5300.0,35.6639,35.6738,35.6639,35.6738,5300.0
2014-09-30 14:15:00,36.34,36.34,36.29,36.31,16600.0,35.6738,35.6738,35.6247,35.6443,16600.0
2014-09-30 14:20:00,36.32,36.34,36.28,36.3,9500.0,35.6541,35.6738,35.6149,35.6345,9500.0
2014-09-30 14:25:00,36.29,36.33,36.26,36.32,10800.0,35.6247,35.6639,35.5952,35.6541,10800.0
2014-09-30 14:30:00,36.32,36.36,36.31,36.36,11000.0,35.6541,35.6934,35.6443,35.6934,11000.0
2014-09-30 14:35:00,36.35,36.35,36.31,36.31,5200.0,35.6836,35.6836,35.6443,35.6443,5200.0
2014-09-30 14:40:00,36.31,36.31,36.28,36.31,8200.0,35.6443,35.6443,35.6149,35.6443,8200.0
2014-09-30 14:45:00,36.32,36.36,36.32,36.36,9500.0,35.6541,35.6934,35.6541,35.6934,9500.0
2014-09-30 14:50:00,36.36,36.37,36.36,36.36,4300.0,35.6934,35.7032,35.6934,35.6934,4300.0
2014-09-30 14:55:00,36.36,36.38,36.32,36.32,12900.0,35.6934,35.713,35.6541,35.6541,12900.0
2014-09-30 15:00:00,36.32,36.35,36.28,36.35,10100.0,35.6541,35.6836,35.6149,35.6836,10100.0
2014-09-30 15:05:00,36.34,36.36,36.33,36.35,11500.0,35.6738,35.6934,35.6639,35.6836,11500.0
2014-09-30 15:10:00,36.36,36.4,36.34,36.34,6600.0,35.6934,35.7327,35.6738,35.6738,6600.0
2014-09-30 15:15:00,36.33,36.41,36.33,36.39,11100.0,35.6639,35.7425,35.6639,35.7228,11100.0
2014-09-30 15:20:00,36.38,36.46,36.38,36.43,13600.0,35.713,35.7916,35.713,35.7621,13600.0
2014-09-30 15:25:00,36.43,36.43,36.39,36.43,17900.0,35.7621,35.7621,35.7228,35.7621,17900.0
2014-09-30 15:30:00,36.43,36.45,36.4,36.45,12200.0,35.7621,35.7817,35.7327,35.7817,12200.0
2014-09-30 15:35:00,36.45,36.49,36.44,36.44,20300.0,35.7817,35.821,35.7719,35.7719,20300.0
2014-09-30 15:40:00,36.44,36.49,36.44,36.44,20700.0,35.7719,35.821,35.7719,35.7719,20700.0
2014-09-30 15:45:00,36.42,36.44,36.32,36.33,78000.0,35.7523,35.7719,35.6541,35.6639,78000.0
2014-09-30 15:50:00,36.33,36.38,36.32,36.36,43300.0,35.6639,35.713,35.6541,35.6934,43300.0
2014-09-30 15:55:00,36.36,36.36,36.29,36.29,77200.0,35.6934,35.6934,35.6247,35.6247,77200.0
2014-10-01 09:30:00,36.27,36.34,36.2,36.34,39400.0,35.605,35.6738,35.5363,35.6738,39400.0
2014-10-01 09:35:00,36.3,36.33,35.99,36.01,22100.0,35.6345,35.6639,35.3302,35.3498,22100.0
2014-10-01 09:40:00,36.01,36.08,36.01,36.04,7000.0,35.3498,35.4185,35.3498,35.3793,7000.0
2014-10-01 09:45:00,36.04,36.05,35.86,35.86,21500.0,35.3793,35.3891,35.2026,35.2026,21500.0
2014-10-01 09:50:00,35.86,35.88,35.82,35.84,29900.0,35.2026,35.2222,35.1633,35.1829,29900.0
2014-10-01 09:55:00,35.84,35.84,35.79,35.79,15100.0,35.1829,35.1829,35.1338,35.1338,15100.0
2014-10-01 10:00:00,35.78,35.8,35.69,35.69,21300.0,35.124,35.1437,35.0357,35.0357,21300.0
2014-10-01 10:05:00,35.71,35.74,35.67,35.7,23900.0,35.0553,35.0848,35.016,35.0455,23900.0
2014-10-01 10:10:00,35.69,35.73,35.68,35.72,8400.0,35.0357,35.0749,35.0259,35.0651,8400.0
2014-10-01 10:15:00,35.72,35.81,35.72,35.79,14500.0,35.0651,35.1535,35.0651,35.1338,14500.0
2014-10-01 10:20:00,35.8,35.81,35.76,35.77,6300.0,35.1437,35.1535,35.1044,35.1142,6300.0
2014-10-01 10:25:00,35.76,35.77,35.74,35.75,10600.0,35.1044,35.1142,35.0848,35.0946,10600.0
2014-10-01 10:30:00,35.75,35.76,35.66,35.67,9800.0,35.0946,35.1044,35.0062,35.016,9800.0
2014-10-01 10:35:00,35.68,35.68,35.64,35.65,8900.0,35.0259,35.0259,34.9866,34.9964,8900.0
2014-10-01 10:40:00,35.66,35.71,35.66,35.67,6200.0,35.0062,35.0553,35.0062,35.016,6200.0
2014-10-01 10:45:00,35.67,35.76,35.66,35.72,8600.0,35.016,35.1044,35.0062,35.0651,8600.0
2014-10-01 10:50:00,35.73,35.75,35.7,35.7,8700.0,35.0749,35.0946,35.0455,35.0455,8700.0
2014-10-01 10:55:00,35.69,35.74,35.68,35.73,8300.0,35.0357,35.0848,35.0259,35.0749,8300.0
2014-10-01 11:00:00,35.74,35.79,35.73,35.78,13500.0,35.0848,35.1338,35.0749,35.124,13500.0
2014-10-01 11:05:00,35.79,35.81,35.78,35.79,17100.0,35.1338,35.1535,35.124,35.1338,17100.0
2014-10-01 11:10:00,35.78,35.78,35.7,35.7,9800.0,35.124,35.124,35.0455,35.0455,9800.0
2014-10-01 11:15:00,35.7,35.77,35.68,35.73,45100.0,35.0455,35.1142,35.0259,35.0749,45100.0
2014-10-01 11:20:00,35.72,35.74,35.69,35.69,7800.0,35.0651,35.0848,35.0357,35.0357,7800.0
2014-10-01 11:25:00,35.69,35.7,35.61,35.64,16400.0,35.0357,35.0455,34.9571,34.9866,16400.0
2014-10-01 11:30:00,35.63,35.64,35.6,35.61,9400.0,34.9768,34.9866,34.9473,34.9571,9400.0
2014-10-01 11:35:00,35.62,35.66,35.62,35.65,18900.0,34.967,35.0062,34.967,34.9964,18900.0
2014-10-01 11:40:00,35.65,35.67,35.63,35.65,14600.0,34.9964,35.016,34.9768,34.9964,14600.0
2014-10-01 11:45:00,35.64,35.66,35.61,35.61,25500.0,34.9866,35.0062,34.9571,34.9571,25500.0
2014-10-01 11:50:00,35.61,35.65,35.61,35.65,12100.0,34.9571,34.9964,34.9571,34.9964,12100.0
2014-10-01 11:55:00,35.65,35.67,35.65,35.65,4700.0,34.9964,35.016,34.9964,34.9964,4700.0
2014-10-01 12:00:00,35.65,35.65,35.62,35.62,8400.0,34.9964,34.9964,34.967,34.967,8400.0
2014-10-01 12:05:00,35.62,35.66,35.61,35.64,13900.0,34.967,35.0062,34.9571,34.9866,13900.0
2014-10-01 12:10:00,35.64,35.64,35.57,35.57,9800.0,34.9866,34.9866,34.9179,34.9179,9800.0
2014-10-01 12:15:00,35.57,35.57,35.5,35.51,21800.0,34.9179,34.9179,34.8492,34.859,21800.0
2014-10-01 12:20:00,35.51,35.51,35.47,35.5,12300.0,34.859,34.859,34.8197,34.8492,12300.0
2014-10-01 12:25:00,35.53,35.56,35.51,35.55,14800.0,34.8786,34.9081,34.859,34.8982,14800.0
2014-10-01 12:30:00,35.56,35.56,35.46,35.49,12000.0,34.9081,34.9081,34.8099,34.8393,12000.0
2014-10-01 12:35:00,35.5,35.53,35.5,35.5,6300.0,34.8492,34.8786,34.8492,34.8492,6300.0
2014-10-01 12:40:00,35.5,35.5,35.41,35.41,16900.0,34.8492,34.8492,34.7608,34.7608,16900.0
2014-10-01 12:45:00,35.41,35.43,35.37,35.38,36300.0,34.7608,34.7804,34.7215,34.7314,36300.0
2014-10-01 12:50:00,35.38,35.51,35.38,35.48,30700.0,34.7314,34.859,34.7314,34.8295,30700.0
2014-10-01 12:55:00,35.47,35.49,35.45,35.46,11200.0,34.8197,34.8393,34.8001,34.8099,11200.0
2014-10-01 13:00:00,35.46,35.47,35.44,35.44,9000.0,34.8099,34.8197,34.7903,34.7903,9000.0
2014-10-01 13:05:00,35.43,35.43,35.36,35.36,16900.0,34.7804,34.7804,34.7117,34.7117,16900.0
2014-10-01 13:10:00,35.37,35.41,35.37,35.4,5600.0,34.7215,34.7608,34.7215,34.751,5600.0
2014-10-01 13:15:00,35.39,35.39,35.36,35.37,10200.0,34.7412,34.7412,34.7117,34.7215,10200.0
2014-10-01 13:20:00,35.37,35.38,35.33,35.33,11400.0,34.7215,34.7314,34.6823,34.6823,11400.0
2014-10-01 13:25:00,35.34,35.38,35.34,35.38,14600.0,34.6921,34.7314,34.6921,34.7314,14600.0
2014-10-01 13:30:00,35.39,35.4,35.36,35.38,11400.0,34.7412,34.751,34.7117,34.7314,11400.0
2014-10-01 13:35:00,35.38,35.39,35.33,35.34,13000.0,34.7314,34.7412,34.6823,34.6921,13000.0
2014-10-01 13:40:00,35.33,35.33,35.29,35.31,7800.0,34.6823,34.6823,34.643,34.6626,7800.0
2014-10-01 13:45:00,35.31,35.36,35.31,35.33,10800.0,34.6626,34.7117,34.6626,34.6823,10800.0
2014-10-01 13:50:00,35.33,35.37,35.32,35.36,7200.0,34.6823,34.7215,34.6725,34.7117,7200.0
2014-10-01 13:55:00,35.35,35.35,35.32,35.32,7300.0,34.7019,34.7019,34.6725,34.6725,7300.0
2014-10-01 14:00:00,35.33,35.34,35.3,35.34,9700.0,34.6823,34.6921,34.6528,34.6921,9700.0
2014-10-01 14:05:00,35.34,35.37,35.34,35.36,11600.0,34.6921,34.7215,34.6921,34.7117,11600.0
2014-10-01 14:10:00,35.36,35.43,35.36,35.42,10300.0,34.7117,34.7804,34.7117,34.7706,10300.0
2014-10-01 14:15:00,35.42,35.45,35.42,35.45,6200.0,34.7706,34.8001,34.7706,34.8001,6200.0
2014-10-01 14:20:00,35.45,35.48,35.42,35.48,14200.0,34.8001,34.8295,34.7706,34.8295,14200.0
2014-10-01 14:25:00,35.47,35.49,35.42,35.42,5200.0,34.8197,34.8393,34.7706,34.7706,5200.0
2014-10-01 14:30:00,35.43,35.43,35.36,35.38,13300.0,34.7804,34.7804,34.7117,34.7314,13300.0
2014-10-01 14:35:00,35.38,35.43,35.38,35.43,6900.0,34.7314,34.7804,34.7314,34.7804,6900.0
2014-10-01 14:40:00,35.43,35.45,35.4,35.41,10500.0,34.7804,34.8001,34.751,34.7608,10500.0
2014-10-01 14:45:00,35.41,35.42,35.38,35.4,6800.0,34.7608,34.7706,34.7314,34.751,6800.0
2014-10-01 14:50:00,35.39,35.4,35.3,35.3,20400.0,34.7412,34.751,34.6528,34.6528,20400.0
2014-10-01 14:55:00,35.31,35.31,35.23,35.23,17000.0,34.6626,34.6626,34.5841,34.5841,17000.0
2014-10-01 15:00:00,35.23,35.26,35.18,35.19,38000.0,34.5841,34.6136,34.535,34.5448,38000.0
2014-10-01 15:05:00,35.19,35.2,35.12,35.12,18300.0,34.5448,34.5547,34.4761,34.4761,18300.0
2014-10-01 15:10:00,35.13,35.16,35.11,35.16,33900.0,34.4859,34.5154,34.4663,34.5154,33900.0
2014-10-01 15:15:00,35.15,35.18,35.15,35.16,20100.0,34.5056,34.535,34.5056,34.5154,20100.0
2014-10-01 15:20:00,35.16,35.16,35.06,35.08,34700.0,34.5154,34.5154,34.4172,34.4369,34700.0
2014-10-01 15:25:00,35.08,35.18,35.07,35.17,21700.0,34.4369,34.535,34.427,34.5252,21700.0
2014-10-01 15:30:00,35.18,35.21,35.13,35.13,47000.0,34.535,34.5645,34.4859,34.4859,47000.0
2014-10-01 15:35:00,35.13,35.16,35.1,35.16,27900.0,34.4859,34.5154,34.4565,34.5154,27900.0
2014-10-01 15:40:00,35.16,35.19,35.16,35.16,17300.0,34.5154,34.5448,34.5154,34.5154,17300.0
2014-10-01 15:45:00,35.17,35.23,35.16,35.22,91500.0,34.5252,34.5841,34.5154,34.5743,91500.0
2014-10-01 15:50:00,35.22,35.22,35.16,35.18,53700.0,34.5743,34.5743,34.5154,34.535,53700.0
2014-10-01 15:55:00,35.17,35.19,35.09,35.1,132200.0,34.5252,34.5448,34.4467,34.4565,132200.0
2014-10-02 09:30:00,35.11,35.16,34.93,35.03,34400.0,34.4663,34.5154,34.2896,34.3878,34400.0
2014-10-02 09:35:00,35.03,35.13,35.03,35.07,7900.0,34.3878,34.4859,34.3878,34.427,7900.0
2014-10-02 09:40:00,35.06,35.17,35.06,35.15,9800.0,34.4172,34.5252,34.4172,34.5056,9800.0
2014-10-02 09:45:00,35.16,35.18,35.05,35.15,7100.0,34.5154,34.535,34.4074,34.5056,7100.0
2014-10-02 09:50:00,35.14,35.22,35.14,35.14,9000.0,34.4958,34.5743,34.4958,34.4958,9000.0
2014-10-02 09:55:00,35.14,35.16,35.08,35.12,5800.0,34.4958,34.5154,34.4369,34.4761,5800.0
2014-10-02 10:00:00,35.12,35.12,35.06,35.08,9500.0,34.4761,34.4761,34.4172,34.4369,9500.0
2014-10-02 10:05:00,35.07,35.07,35.01,35.05,10900.0,34.427,34.427,34.3681,34.4074,10900.0
2014-10-02 10:10:00,35.06,35.06,34.97,34.97,15800.0,34.4172,34.4172,34.3289,34.3289,15800.0
2014-10-02 10:15:00,34.96,34.99,34.94,34.95,11600.0,34.3191,34.3485,34.2994,34.3092,11600.0
2014-10-02 10:20:00,34.95,34.99,34.94,34.99,5700.0,34.3092,34.3485,34.2994,34.3485,5700.0
2014-10-02 10:25:00,35.0,35.01,34.96,34.97,6600.0,34.3583,34.3681,34.3191,34.3289,6600.0
2014-10-02 10:30:00,34.96,34.96,34.84,34.84,19200.0,34.3191,34.3191,34.2013,34.2013,19200.0
2014-10-02 10:35:00,34.84,34.91,34.8,34.9,17100.0,34.2013,34.27,34.162,34.2602,17100.0
2014-10-02 10:40:00,34.89,34.9,34.81,34.82,13600.0,34.2503,34.2602,34.1718,34.1816,13600.0
2014-10-02 10:45:00,34.82,34.85,34.82,34.85,8900.0,34.1816,34.2111,34.1816,34.2111,8900.0
2014-10-02 10:50:00,34.85,34.86,34.79,34.8,13300.0,34.2111,34.2209,34.1522,34.162,13300.0
2014-10-02 10:55:00,34.82,34.82,34.76,34.76,12800.0,34.1816,34.1816,34.1227,34.1227,12800.0
2014-10-02 11:00:00,34.76,34.77,34.73,34.77,9000.0,34.1227,34.1325,34.0933,34.1325,9000.0
2014-10-02 11:05:00,34.78,34.86,34.78,34.83,8600.0,34.1424,34.2209,34.1424,34.1914,8600.0
2014-10-02 11:10:00,34.84,34.89,34.84,34.86,9600.0,34.2013,34.2503,34.2013,34.2209,9600.0
2014-10-02 11:15:00,34.87,34.9,34.84,34.88,33100.0,34.2307,34.2602,34.2013,34.2405,33100.0
2014-10-02 11:20:00,34.89,34.9,34.86,34.87,38500.0,34.2503,34.2602,34.2209,34.2307,38500.0
2014-10-02 11:25:00,34.87,34.9,34.87,34.87,14000.0,34.2307,34.2602,34.2307,34.2307,14000.0
2014-10-02 11:30:00,34.88,34.89,34.82,34.84,52400.0,34.2405,34.2503,34.1816,34.2013,52400.0
2014-10-02 11:35:00,34.83,34.83,34.73,34.79,16600.0,34.1914,34.1914,34.0933,34.1522,16600.0
2014-10-02 11:40:00,34.8,34.83,34.69,34.72,19400.0,34.162,34.1914,34.054,34.0835,19400.0
2014-10-02 11:45:00,34.73,34.76,34.7,34.73,20200.0,34.0933,34.1227,34.0638,34.0933,20200.0
2014-10-02 11:50:00,34.73,34.78,34.71,34.78,13400.0,34.0933,34.1424,34.0736,34.1424,13400.0
2014-10-02 11:55:00,34.77,34.78,34.73,34.75,7200.0,34.1325,34.1424,34.0933,34.1129,7200.0
2014-10-02 12:00:00,34.76,34.78,34.76,34.78,4800.0,34.1227,34.1424,34.1227,34.1424,4800.0
2014-10-02 12:05:00,34.8,34.83,34.78,34.83,4300.0,34.162,34.1914,34.1424,34.1914,4300.0
2014-10-02 12:10:00,34.85,34.85,34.83,34.84,3300.0,34.2111,34.2111,34.1914,34.2013,3300.0
2014-10-02 12:15:00,34.84,34.85,34.8,34.83,35300.0,34.2013,34.2111,34.162,34.1914,35300.0
2014-10-02 12:20:00,34.83,34.84,34.81,34.84,34000.0,34.1914,34.2013,34.1718,34.2013,34000.0
2014-10-02 12:25:00,34.84,34.86,34.81,34.85,8500.0,34.2013,34.2209,34.1718,34.2111,8500.0
2014-10-02 12:30:00,34.85,34.88,34.8,34.82,16000.0,34.2111,34.2405,34.162,34.1816,16000.0
2014-10-02 12:35:00,34.83,34.84,34.8,34.82,6600.0,34.1914,34.2013,34.162,34.1816,6600.0
2014-10-02 12:40:00,34.83,34.85,34.8,34.85,11600.0,34.1914,34.2111,34.162,34.2111,11600.0
2014-10-02 12:45:00,34.85,34.86,34.82,34.86,6600.0,34.2111,34.2209,34.1816,34.2209,6600.0
2014-10-02 12:50:00,34.85,34.96,34.85,34.95,9400.0,34.2111,34.3191,34.2111,34.3092,9400.0
2014-10-02 12:55:00,34.95,35.01,34.93,35.01,3900.0,34.3092,34.3681,34.2896,34.3681,3900.0
2014-10-02 13:00:00,35.0,35.03,34.97,35.03,7700.0,34.3583,34.3878,34.3289,34.3878,7700.0
2014-10-02 13:05:00,35.02,35.02,34.99,35.02,5200.0,34.378,34.378,34.3485,34.378,5200.0
2014-10-02 13:10:00,35.02,35.08,35.02,35.08,4600.0,34.378,34.4369,34.378,34.4369,4600.0
2014-10-02 13:15:00,35.07,35.15,35.07,35.14,8300.0,34.427,34.5056,34.427,34.4958,8300.0
2014-10-02 13:20:00,35.13,35.13,35.09,35.11,5500.0,34.4859,34.4859,34.4467,34.4663,5500.0
2014-10-02 13:25:00,35.1,35.17,35.1,35.16,9900.0,34.4565,34.5252,34.4565,34.5154,9900.0
2014-10-02 13:30:00,35.14,35.16,35.14,35.15,3400.0,34.4958,34.5154,34.4958,34.5056,3400.0
2014-10-02 13:35:00,35.14,35.14,35.07,35.07,16300.0,34.4958,34.4958,34.427,34.427,16300.0
2014-10-02 13:40:00,35.05,35.05,35.03,35.04,4700.0,34.4074,34.4074,34.3878,34.3976,4700.0
2014-10-02 13:45:00,35.04,35.07,35.04,35.06,8000.0,34.3976,34.427,34.3976,34.4172,8000.0
2014-10-02 13:50:00,35.06,35.07,35.05,35.07,12300.0,34.4172,34.427,34.4074,34.427,12300.0
2014-10-02 13:55:00,35.06,35.06,35.02,35.02,8400.0,34.4172,34.4172,34.378,34.378,8400.0
2014-10-02 14:00:00,35.02,35.06,35.02,35.05,9300.0,34.378,34.4172,34.378,34.4074,9300.0
2014-10-02 14:05:00,35.05,35.11,35.04,35.1,19500.0,34.4074,34.4663,34.3976,34.4565,19500.0
2014-10-02 14:10:00,35.1,35.12,35.08,35.12,11000.0,34.4565,34.4761,34.4369,34.4761,11000.0
2014-10-02 14:15:00,35.13,35.13,35.08,35.08,6000.0,34.4859,34.4859,34.4369,34.4369,6000.0
2014-10-02 14:20:00,35.1,35.1,35.05,35.09,5400.0,34.4565,34.4565,34.4074,34.4467,5400.0
2014-10-02 14:25:00,35.08,35.1,35.08,35.1,5700.0,34.4369,34.4565,34.4369,34.4565,5700.0
2014-10-02 14:30:00,35.09,35.09,35.03,35.06,17000.0,34.4467,34.4467,34.3878,34.4172,17000.0
2014-10-02 14:35:00,35.06,35.11,35.06,35.1,13500.0,34.4172,34.4663,34.4172,34.4565,13500.0
2014-10-02 14:40:00,35.11,35.16,35.09,35.15,12400.0,34.4663,34.5154,34.4467,34.5056,12400.0
2014-10-02 14:45:00,35.15,35.2,35.14,35.19,13500.0,34.5056,34.5547,34.4958,34.5448,13500.0
2014-10-02 14:50:00,35.19,35.24,35.19,35.23,10600.0,34.5448,34.5939,34.5448,34.5841,10600.0
2014-10-02 14:55:00,35.22,35.22,35.16,35.17,20000.0,34.5743,34.5743,34.5154,34.5252,20000.0
2014-10-02 15:00:00,35.16,35.2,35.14,35.2,34900.0,34.5154,34.5547,34.4958,34.5547,34900.0
2014-10-02 15:05:00,35.2,35.23,35.19,35.21,16100.0,34.5547,34.5841,34.5448,34.5645,16100.0
2014-10-02 15:10:00,35.23,35.25,35.19,35.19,18000.0,34.5841,34.6037,34.5448,34.5448,18000.0
2014-10-02 15:15:00,35.19,35.19,35.13,35.14,22300.0,34.5448,34.5448,34.4859,34.4958,22300.0
2014-10-02 15:20:00,35.14,35.22,35.14,35.21,31300.0,34.4958,34.5743,34.4958,34.5645,31300.0
2014-10-02 15:25:00,35.2,35.22,35.19,35.21,13900.0,34.5547,34.5743,34.5448,34.5645,13900.0
2014-10-02 15:30:00,35.2,35.2,35.15,35.16,14500.0,34.5547,34.5547,34.5056,34.5154,14500.0
2014-10-02 15:35:00,35.17,35.25,35.17,35.25,30700.0,34.5252,34.6037,34.5252,34.6037,30700.0
2014-10-02 15:40:00,35.25,35.26,35.22,35.24,50900.0,34.6037,34.6136,34.5743,34.5939,50900.0
2014-10-02 15:45:00,35.25,35.3,35.21,35.27,60800.0,34.6037,34.6528,34.5645,34.6234,60800.0
2014-10-02 15:50:00,35.27,35.32,35.27,35.27,54800.0,34.6234,34.6725,34.6234,34.6234,54800.0
2014-10-02 15:55:00,35.27,35.32,35.27,35.27,66700.0,34.6234,34.6725,34.6234,34.6234,66700.0
2014-10-03 09:30:00,35.53,35.67,35.53,35.57,20500.0,34.8786,35.016,34.8786,34.9179,20500.0
2014-10-03 09:35:00,35.56,35.56,35.32,35.38,7100.0,34.9081,34.9081,34.6725,34.7314,7100.0
2014-10-03 09:40:00,35.35,35.61,35.34,35.61,8700.0,34.7019,34.9571,34.6921,34.9571,8700.0
2014-10-03 09:45:00,35.55,35.6,35.52,35.57,5500.0,34.8982,34.9473,34.8688,34.9179,5500.0
2014-10-03 09:50:00,35.58,35.58,35.48,35.51,7700.0,34.9277,34.9277,34.8295,34.859,7700.0
2014-10-03 09:55:00,35.53,35.56,35.5,35.51,9100.0,34.8786,34.9081,34.8492,34.859,9100.0
2014-10-03 10:00:00,35.51,35.62,35.51,35.6,10300.0,34.859,34.967,34.859,34.9473,10300.0
2014-10-03 10:05:00,35.59,35.6,35.54,35.57,9600.0,34.9375,34.9473,34.8884,34.9179,9600.0
2014-10-03 10:10:00,35.57,35.58,35.53,35.56,8200.0,34.9179,34.9277,34.8786,34.9081,8200.0
2014-10-03 10:15:00,35.55,35.56,35.52,35.53,6800.0,34.8982,34.9081,34.8688,34.8786,6800.0
2014-10-03 10:20:00,35.53,35.54,35.5,35.51,10400.0,34.8786,34.8884,34.8492,34.859,10400.0
2014-10-03 10:25:00,35.52,35.54,35.5,35.54,5900.0,34.8688,34.8884,34.8492,34.8884,5900.0
2014-10-03 10:30:00,35.55,35.55,35.5,35.52,5400.0,34.8982,34.8982,34.8492,34.8688,5400.0
2014-10-03 10:35:00,35.5,35.52,35.47,35.51,10200.0,34.8492,34.8688,34.8197,34.859,10200.0
2014-10-03 10:40:00,35.51,35.51,35.46,35.49,5000.0,34.859,34.859,34.8099,34.8393,5000.0
2014-10-03 10:45:00,35.49,35.54,35.49,35.51,7900.0,34.8393,34.8884,34.8393,34.859,7900.0
2014-10-03 10:50:00,35.51,35.53,35.49,35.53,2500.0,34.859,34.8786,34.8393,34.8786,2500.0
2014-10-03 10:55:00,35.53,35.55,35.52,35.55,3100.0,34.8786,34.8982,34.8688,34.8982,3100.0
2014-10-03 11:00:00,35.54,35.6,35.52,35.58,5400.0,34.8884,34.9473,34.8688,34.9277,5400.0
2014-10-03 11:05:00,35.59,35.64,35.59,35.63,6000.0,34.9375,34.9866,34.9375,34.9768,6000.0
2014-10-03 11:10:00,35.63,35.63,35.55,35.55,2700.0,34.9768,34.9768,34.8982,34.8982,2700.0
2014-10-03 11:15:00,35.55,35.56,35.53,35.53,10300.0,34.8982,34.9081,34.8786,34.8786,10300.0
2014-10-03 11:20:00,35.52,35.52,35.49,35.49,3600.0,34.8688,34.8688,34.8393,34.8393,3600.0
2014-10-03 11:25:00,35.49,35.55,35.49,35.55,4800.0,34.8393,34.8982,34.8393,34.8982,4800.0
2014-10-03 11:30:00,35.56,35.58,35.53,35.57,4100.0,34.9081,34.9277,34.8786,34.9179,4100.0
2014-10-03 11:35:00,35.57,35.6,35.57,35.6,2700.0,34.9179,34.9473,34.9179,34.9473,2700.0
2014-10-03 11:40:00,35.59,35.59,35.53,35.54,21400.0,34.9375,34.9375,34.8786,34.8884,21400.0
2014-10-03 11:45:00,35.54,35.54,35.51,35.53,8000.0,34.8884,34.8884,34.859,34.8786,8000.0
2014-10-03 11:50:00,35.53,35.55,35.52,35.54,7200.0,34.8786,34.8982,34.8688,34.8884,7200.0
2014-10-03 11:55:00,35.55,35.56,35.54,35.55,3500.0,34.8982,34.9081,34.8884,34.8982,3500.0
2014-10-03 12:00:00,35.55,35.56,35.52,35.56,16700.0,34.8982,34.9081,34.8688,34.9081,16700.0
2014-10-03 12:05:00,35.56,35.56,35.51,35.51,7200.0,34.9081,34.9081,34.859,34.859,7200.0
2014-10-03 12:10:00,35.51,35.58,35.51,35.58,5200.0,34.859,34.9277,34.859,34.9277,5200.0
2014-10-03 12:15:00,35.58,35.59,35.56,35.58,3100.0,34.9277,34.9375,34.9081,34.9277,3100.0
2014-10-03 12:20:00,35.57,35.58,35.53,35.56,20300.0,34.9179,34.9277,34.8786,34.9081,20300.0
2014-10-03 12:25:00,35.56,35.6,35.55,35.6,4700.0,34.9081,34.9473,34.8982,34.9473,4700.0
2014-10-03 12:30:00,35.61,35.63,35.58,35.6,5300.0,34.9571,34.9768,34.9277,34.9473,5300.0
2014-10-03 12:35:00,35.61,35.63,35.59,35.63,2500.0,34.9571,34.9768,34.9375,34.9768,2500.0
2014-10-03 12:40:00,35.61,35.63,35.6,35.63,7000.0,34.9571,34.9768,34.9473,34.9768,7000.0
2014-10-03 12:45:00,35.63,35.63,35.57,35.58,3600.0,34.9768,34.9768,34.9179,34.9277,3600.0
2014-10-03 12:50:00,35.59,35.59,35.55,35.56,5200.0,34.9375,34.9375,34.8982,34.9081,5200.0
2014-10-03 12:55:00,35.56,35.56,35.53,35.54,4600.0,34.9081,34.9081,34.8786,34.8884,4600.0
2014-10-03 13:00:00,35.55,35.55,35.52,35.52,5400.0,34.8982,34.8982,34.8688,34.8688,5400.0
2014-10-03 13:05:00,35.52,35.52,35.5,35.5,1000.0,34.8688,34.8688,34.8492,34.8492,1000.0
2014-10-03 13:10:00,35.5,35.53,35.48,35.51,32500.0,34.8492,34.8786,34.8295,34.859,32500.0
2014-10-03 13:15:00,35.5,35.51,35.48,35.51,2300.0,34.8492,34.859,34.8295,34.859,2300.0
2014-10-03 13:20:00,35.52,35.54,35.52,35.52,10200.0,34.8688,34.8884,34.8688,34.8688,10200.0
2014-10-03 13:25:00,35.52,35.52,35.5,35.52,9400.0,34.8688,34.8688,34.8492,34.8688,9400.0
2014-10-03 13:30:00,35.51,35.52,35.46,35.49,9700.0,34.859,34.8688,34.8099,34.8393,9700.0
2014-10-03 13:35:00,35.48,35.49,35.47,35.48,4200.0,34.8295,34.8393,34.8197,34.8295,4200.0
2014-10-03 13:40:00,35.48,35.5,35.48,35.5,9600.0,34.8295,34.8492,34.8295,34.8492,9600.0
2014-10-03 13:45:00,35.49,35.51,35.47,35.51,20800.0,34.8393,34.859,34.8197,34.859,20800.0
2014-10-03 13:50:00,35.5,35.53,35.5,35.53,3000.0,34.8492,34.8786,34.8492,34.8786,3000.0
2014-10-03 13:55:00,35.53,35.53,35.52,35.53,4900.0,34.8786,34.8786,34.8688,34.8786,4900.0
2014-10-03 14:00:00,35.53,35.59,35.53,35.59,4300.0,34.8786,34.9375,34.8786,34.9375,4300.0
2014-10-03 14:05:00,35.6,35.61,35.57,35.57,7900.0,34.9473,34.9571,34.9179,34.9179,7900.0
2014-10-03 14:10:00,35.57,35.58,35.56,35.58,2400.0,34.9179,34.9277,34.9081,34.9277,2400.0
2014-10-03 14:15:00,35.57,35.58,35.56,35.57,6400.0,34.9179,34.9277,34.9081,34.9179,6400.0
2014-10-03 14:20:00,35.57,35.65,35.56,35.65,18300.0,34.9179,34.9964,34.9081,34.9964,18300.0
2014-10-03 14:25:00,35.65,35.65,35.61,35.61,5700.0,34.9964,34.9964,34.9571,34.9571,5700.0
2014-10-03 14:30:00,35.61,35.63,35.61,35.62,2200.0,34.9571,34.9768,34.9571,34.967,2200.0
2014-10-03 14:35:00,35.62,35.62,35.6,35.6,2900.0,34.967,34.967,34.9473,34.9473,2900.0
2014-10-03 14:40:00,35.61,35.63,35.61,35.63,8600.0,34.9571,34.9768,34.9571,34.9768,8600.0
2014-10-03 14:45:00,35.63,35.67,35.62,35.65,19300.0,34.9768,35.016,34.967,34.9964,19300.0
2014-10-03 14:50:00,35.64,35.64,35.59,35.6,5600.0,34.9866,34.9866,34.9375,34.9473,5600.0
2014-10-03 14:55:00,35.61,35.63,35.61,35.63,2800.0,34.9571,34.9768,34.9571,34.9768,2800.0
2014-10-03 15:00:00,35.62,35.63,35.59,35.63,9500.0,34.967,34.9768,34.9375,34.9768,9500.0
2014-10-03 15:05:00,35.64,35.64,35.58,35.58,12900.0,34.9866,34.9866,34.9277,34.9277,12900.0
2014-10-03 15:10:00,35.58,35.62,35.58,35.59,13900.0,34.9277,34.967,34.9277,34.9375,13900.0
2014-10-03 15:15:00,35.59,35.62,35.58,35.61,7000.0,34.9375,34.967,34.9277,34.9571,7000.0
2014-10-03 15:20:00,35.6,35.61,35.58,35.59,7500.0,34.9473,34.9571,34.9277,34.9375,7500.0
2014-10-03 15:25:00,35.59,35.61,35.58,35.6,9200.0,34.9375,34.9571,34.9277,34.9473,9200.0
2014-10-03 15:30:00,35.59,35.62,35.56,35.62,18800.0,34.9375,34.967,34.9081,34.967,18800.0
2014-10-03 15:35:00,35.62,35.64,35.59,35.63,17900.0,34.967,34.9866,34.9375,34.9768,17900.0
2014-10-03 15:40:00,35.63,35.64,35.62,35.62,22100.0,34.9768,34.9866,34.967,34.967,22100.0
2014-10-03 15:45:00,35.62,35.67,35.6,35.67,35200.0,34.967,35.016,34.9473,35.016,35200.0
2014-10-03 15:50:00,35.67,35.67,35.63,35.63,24500.0,35.016,35.016,34.9768,34.9768,24500.0
2014-10-03 15:55:00,35.64,35.64,35.58,35.59,36500.0,34.9866,34.9866,34.9277,34.9375,36500.0
2014-10-06 09:30:00,35.7,35.78,35.67,35.69,17700.0,35.0455,35.124,35.016,35.0357,17700.0
2014-10-06 09:35:00,35.67,35.71,35.56,35.56,8100.0,35.016,35.0553,34.9081,34.9081,8100.0
2014-10-06 09:40:00,35.59,35.71,35.59,35.69,5000.0,34.9375,35.0553,34.9375,35.0357,5000.0
2014-10-06 09:45:00,35.67,35.72,35.6,35.6,13200.0,35.016,35.0651,34.9473,34.9473,13200.0
2014-10-06 09:50:00,35.62,35.62,35.54,35.54,11700.0,34.967,34.967,34.8884,34.8884,11700.0
2014-10-06 09:55:00,35.53,35.53,35.45,35.45,6000.0,34.8786,34.8786,34.8001,34.8001,6000.0
2014-10-06 10:00:00,35.45,35.48,35.38,35.41,21100.0,34.8001,34.8295,34.7314,34.7608,21100.0
2014-10-06 10:05:00,35.4,35.52,35.4,35.5,10600.0,34.751,34.8688,34.751,34.8492,10600.0
2014-10-06 10:10:00,35.47,35.51,35.41,35.48,8200.0,34.8197,34.859,34.7608,34.8295,8200.0
2014-10-06 10:15:00,35.47,35.48,35.45,35.46,4300.0,34.8197,34.8295,34.8001,34.8099,4300.0
2014-10-06 10:20:00,35.46,35.46,35.38,35.39,7400.0,34.8099,34.8099,34.7314,34.7412,7400.0
2014-10-06 10:25:00,35.39,35.39,35.36,35.38,5300.0,34.7412,34.7412,34.7117,34.7314,5300.0
2014-10-06 10:30:00,35.37,35.42,35.36,35.41,15500.0,34.7215,34.7706,34.7117,34.7608,15500.0
2014-10-06 10:35:00,35.4,35.46,35.38,35.39,11300.0,34.751,34.8099,34.7314,34.7412,11300.0
2014-10-06 10:40:00,35.4,35.42,35.34,35.34,19900.0,34.751,34.7706,34.6921,34.6921,19900.0
2014-10-06 10:45:00,35.35,35.35,35.27,35.27,25600.0,34.7019,34.7019,34.6234,34.6234,25600.0
2014-10-06 10:50:00,35.27,35.3,35.25,35.28,6800.0,34.6234,34.6528,34.6037,34.6332,6800.0
2014-10-06 10:55:00,35.27,35.28,35.24,35.28,10500.0,34.6234,34.6332,34.5939,34.6332,10500.0
2014-10-06 11:00:00,35.26,35.33,35.26,35.33,7400.0,34.6136,34.6823,34.6136,34.6823,7400.0
2014-10-06 11:05:00,35.33,35.35,35.31,35.35,5300.0,34.6823,34.7019,34.6626,34.7019,5300.0
2014-10-06 11:10:00,35.35,35.35,35.31,35.35,4900.0,34.7019,34.7019,34.6626,34.7019,4900.0
2014-10-06 11:15:00,35.35,35.35,35.28,35.31,7700.0,34.7019,34.7019,34.6332,34.6626,7700.0
2014-10-06 11:20:00,35.31,35.31,35.26,35.26,9400.0,34.6626,34.6626,34.6136,34.6136,9400.0
2014-10-06 11:25:00,35.28,35.3,35.24,35.25,5000.0,34.6332,34.6528,34.5939,34.6037,5000.0
2014-10-06 11:30:00,35.26,35.31,35.26,35.28,5100.0,34.6136,34.6626,34.6136,34.6332,5100.0
2014-10-06 11:35:00,35.27,35.28,35.22,35.22,6400.0,34.6234,34.6332,34.5743,34.5743,6400.0
2014-10-06 11:40:00,35.23,35.23,35.1,35.11,10300.0,34.5841,34.5841,34.4565,34.4663,10300.0
2014-10-06 11:45:00,35.1,35.11,35.02,35.02,14100.0,34.4565,34.4663,34.378,34.378,14100.0
2014-10-06 11:50:00,35.06,35.09,35.06,35.08,4600.0,34.4172,34.4467,34.4172,34.4369,4600.0
2014-10-06 11:55:00,35.09,35.1,35.06,35.1,4600.0,34.4467,34.4565,34.4172,34.4565,4600.0
2014-10-06 12:00:00,35.11,35.13,35.1,35.12,4600.0,34.4663,34.4859,34.4565,34.4761,4600.0
2014-10-06 12:05:00,35.13,35.21,35.13,35.15,5400.0,34.4859,34.5645,34.4859,34.5056,5400.0
2014-10-06 12:10:00,35.14,35.14,35.07,35.1,12900.0,34.4958,34.4958,34.427,34.4565,12900.0
2014-10-06 12:15:00,35.1,35.14,35.09,35.14,4600.0,34.4565,34.4958,34.4467,34.4958,4600.0
2014-10-06 12:20:00,35.14,35.15,35.1,35.1,6200.0,34.4958,34.5056,34.4565,34.4565,6200.0
2014-10-06 12:25:00,35.1,35.15,35.1,35.11,3900.0,34.4565,34.5056,34.4565,34.4663,3900.0
2014-10-06 12:30:00,35.11,35.14,35.07,35.13,5500.0,34.4663,34.4958,34.427,34.4859,5500.0
2014-10-06 12:35:00,35.14,35.14,35.09,35.1,3500.0,34.4958,34.4958,34.4467,34.4565,3500.0
2014-10-06 12:40:00,35.09,35.12,35.01,35.02,8400.0,34.4467,34.4761,34.3681,34.378,8400.0
2014-10-06 12:45:00,35.02,35.05,35.01,35.04,2700.0,34.378,34.4074,34.3681,34.3976,2700.0
2014-10-06 12:50:00,35.05,35.07,35.03,35.03,4600.0,34.4074,34.427,34.3878,34.3878,4600.0
2014-10-06 12:55:00,35.03,35.07,35.03,35.05,4200.0,34.3878,34.427,34.3878,34.4074,4200.0
2014-10-06 13:00:00,35.04,35.1,35.02,35.1,4000.0,34.3976,34.4565,34.378,34.4565,4000.0
2014-10-06 13:05:00,35.11,35.11,35.08,35.08,2300.0,34.4663,34.4663,34.4369,34.4369,2300.0
2014-10-06 13:10:00,35.09,35.11,35.08,35.1,6000.0,34.4467,34.4663,34.4369,34.4565,6000.0
2014-10-06 13:15:00,35.11,35.14,35.11,35.13,8600.0,34.4663,34.4958,34.4663,34.4859,8600.0
2014-10-06 13:20:00,35.13,35.2,35.13,35.2,5900.0,34.4859,34.5547,34.4859,34.5547,5900.0
2014-10-06 13:25:00,35.2,35.21,35.18,35.19,3000.0,34.5547,34.5645,34.535,34.5448,3000.0
2014-10-06 13:30:00,35.2,35.21,35.16,35.19,4800.0,34.5547,34.5645,34.5154,34.5448,4800.0
2014-10-06 13:35:00,35.2,35.21,35.19,35.2,2300.0,34.5547,34.5645,34.5448,34.5547,2300.0
2014-10-06 13:40:00,35.19,35.2,35.17,35.2,6700.0,34.5448,34.5547,34.5252,34.5547,6700.0
2014-10-06 13:45:00,35.21,35.22,35.16,35.16,4400.0,34.5645,34.5743,34.5154,34.5154,4400.0
2014-10-06 13:50:00,35.16,35.18,35.11,35.18,14400.0,34.5154,34.535,34.4663,34.535,14400.0
2014-10-06 13:55:00,35.18,35.22,35.18,35.21,10600.0,34.535,34.5743,34.535,34.5645,10600.0
2014-10-06 14:00:00,35.22,35.23,35.2,35.22,7300.0,34.5743,34.5841,34.5547,34.5743,7300.0
2014-10-06 14:05:00,35.22,35.24,35.19,35.2,14100.0,34.5743,34.5939,34.5448,34.5547,14100.0
2014-10-06 14:10:00,35.2,35.25,35.19,35.24,6100.0,34.5547,34.6037,34.5448,34.5939,6100.0
2014-10-06 14:15:00,35.24,35.31,35.23,35.3,11500.0,34.5939,34.6626,34.5841,34.6528,11500.0
2014-10-06 14:20:00,35.3,35.35,35.3,35.34,8500.0,34.6528,34.7019,34.6528,34.6921,8500.0
2014-10-06 14:25:00,35.33,35.34,35.29,35.31,8600.0,34.6823,34.6921,34.643,34.6626,8600.0
2014-10-06 14:30:00,35.31,35.34,35.28,35.33,12200.0,34.6626,34.6921,34.6332,34.6823,12200.0
2014-10-06 14:35:00,35.33,35.35,35.32,35.33,7300.0,34.6823,34.7019,34.6725,34.6823,7300.0
2014-10-06 14:40:00,35.32,35.33,35.29,35.32,6200.0,34.6725,34.6823,34.643,34.6725,6200.0
2014-10-06 14:45:00,35.33,35.36,35.3,35.31,17000.0,34.6823,34.7117,34.6528,34.6626,17000.0
2014-10-06 14:50:00,35.32,35.34,35.32,35.33,6500.0,34.6725,34.6921,34.6725,34.6823,6500.0
2014-10-06 14:55:00,35.34,35.36,35.34,35.36,5600.0,34.6921,34.7117,34.6921,34.7117,5600.0
2014-10-06 15:00:00,35.36,35.37,35.3,35.31,22900.0,34.7117,34.7215,34.6528,34.6626,22900.0
2014-10-06 15:05:00,35.31,35.31,35.26,35.27,5200.0,34.6626,34.6626,34.6136,34.6234,5200.0
2014-10-06 15:10:00,35.26,35.29,35.24,35.27,9600.0,34.6136,34.643,34.5939,34.6234,9600.0
2014-10-06 15:15:00,35.26,35.31,35.26,35.31,7900.0,34.6136,34.6626,34.6136,34.6626,7900.0
2014-10-06 15:20:00,35.31,35.36,35.29,35.35,10700.0,34.6626,34.7117,34.643,34.7019,10700.0
2014-10-06 15:25:00,35.35,35.35,35.32,35.33,11800.0,34.7019,34.7019,34.6725,34.6823,11800.0
2014-10-06 15:30:00,35.32,35.32,35.27,35.29,14400.0,34.6725,34.6725,34.6234,34.643,14400.0
2014-10-06 15:35:00,35.29,35.33,35.27,35.32,16500.0,34.643,34.6823,34.6234,34.6725,16500.0
2014-10-06 15:40:00,35.32,35.32,35.27,35.3,18900.0,34.6725,34.6725,34.6234,34.6528,18900.0
2014-10-06 15:45:00,35.29,35.3,35.28,35.28,18000.0,34.643,34.6528,34.6332,34.6332,18000.0
2014-10-06 15:50:00,35.28,35.3,35.26,35.29,31700.0,34.6332,34.6528,34.6136,34.643,31700.0
2014-10-06 15:55:00,35.29,35.3,35.24,35.26,48100.0,34.643,34.6528,34.5939,34.6136,48100.0
2014-10-07 09:30:00,34.91,35.0,34.82,34.88,36700.0,34.27,34.3583,34.1816,34.2405,36700.0
2014-10-07 09:35:00,34.88,34.88,34.72,34.79,13100.0,34.2405,34.2405,34.0835,34.1522,13100.0
2014-10-07 09:40:00,34.78,34.83,34.64,34.68,26500.0,34.1424,34.1914,34.0049,34.0442,26500.0
2014-10-07 09:45:00,34.67,34.68,34.6,34.61,17900.0,34.0344,34.0442,33.9657,33.9755,17900.0
2014-10-07 09:50:00,34.61,34.63,34.55,34.6,11100.0,33.9755,33.9951,33.9166,33.9657,11100.0
2014-10-07 09:55:00,34.62,34.68,34.59,34.65,8700.0,33.9853,34.0442,33.9558,34.0147,8700.0
2014-10-07 10:00:00,34.68,34.81,34.68,34.79,8300.0,34.0442,34.1718,34.0442,34.1522,8300.0
2014-10-07 10:05:00,34.78,34.85,34.77,34.85,7500.0,34.1424,34.2111,34.1325,34.2111,7500.0
2014-10-07 10:10:00,34.85,34.87,34.8,34.82,15500.0,34.2111,34.2307,34.162,34.1816,15500.0
2014-10-07 10:15:00,34.81,34.81,34.77,34.77,8200.0,34.1718,34.1718,34.1325,34.1325,8200.0
2014-10-07 10:20:00,34.78,34.79,34.74,34.74,7800.0,34.1424,34.1522,34.1031,34.1031,7800.0
2014-10-07 10:25:00,34.76,34.79,34.73,34.78,1900.0,34.1227,34.1522,34.0933,34.1424,1900.0
2014-10-07 10:30:00,34.78,34.87,34.78,34.83,7000.0,34.1424,34.2307,34.1424,34.1914,7000.0
2014-10-07 10:35:00,34.82,34.85,34.81,34.84,6600.0,34.1816,34.2111,34.1718,34.2013,6600.0
2014-10-07 10:40:00,34.82,34.87,34.82,34.86,5600.0,34.1816,34.2307,34.1816,34.2209,5600.0
2014-10-07 10:45:00,34.87,34.93,34.87,34.87,3500.0,34.2307,34.2896,34.2307,34.2307,3500.0
2014-10-07 10:50:00,34.88,34.91,34.88,34.91,3200.0,34.2405,34.27,34.2405,34.27,3200.0
2014-10-07 10:55:00,34.9,34.91,34.8,34.8,8000.0,34.2602,34.27,34.162,34.162,8000.0
2014-10-07 11:00:00,34.79,34.82,34.76,34.76,6000.0,34.1522,34.1816,34.1227,34.1227,6000.0
2014-10-07 11:05:00,34.77,34.82,34.75,34.82,2900.0,34.1325,34.1816,34.1129,34.1816,2900.0
2014-10-07 11:10:00,34.82,34.85,34.8,34.8,2500.0,34.1816,34.2111,34.162,34.162,2500.0
2014-10-07 11:15:00,34.79,34.82,34.78,34.78,10800.0,34.1522,34.1816,34.1424,34.1424,10800.0
2014-10-07 11:20:00,34.78,34.79,34.77,34.77,5600.0,34.1424,34.1522,34.1325,34.1325,5600.0
2014-10-07 11:25:00,34.75,34.77,34.73,34.74,5700.0,34.1129,34.1325,34.0933,34.1031,5700.0
2014-10-07 11:30:00,34.74,34.8,34.73,34.79,7300.0,34.1031,34.162,34.0933,34.1522,7300.0
2014-10-07 11:35:00,34.76,34.76,34.71,34.74,6400.0,34.1227,34.1227,34.0736,34.1031,6400.0
2014-10-07 11:40:00,34.74,34.79,34.74,34.79,4300.0,34.1031,34.1522,34.1031,34.1522,4300.0
2014-10-07 11:45:00,34.78,34.83,34.78,34.83,8900.0,34.1424,34.1914,34.1424,34.1914,8900.0
2014-10-07 11:50:00,34.83,34.85,34.82,34.85,12300.0,34.1914,34.2111,34.1816,34.2111,12300.0
2014-10-07 11:55:00,34.85,34.95,34.84,34.92,34100.0,34.2111,34.3092,34.2013,34.2798,34100.0
2014-10-07 12:00:00,34.92,34.95,34.92,34.93,24800.0,34.2798,34.3092,34.2798,34.2896,24800.0
2014-10-07 12:05:00,34.93,34.97,34.93,34.97,3500.0,34.2896,34.3289,34.2896,34.3289,3500.0
2014-10-07 12:10:00,34.98,34.99,34.95,34.96,5400.0,34.3387,34.3485,34.3092,34.3191,5400.0
2014-10-07 12:15:00,34.95,34.97,34.94,34.97,1700.0,34.3092,34.3289,34.2994,34.3289,1700.0
2014-10-07 12:20:00,34.97,34.98,34.93,34.93,4400.0,34.3289,34.3387,34.2896,34.2896,4400.0
2014-10-07 12:25:00,34.95,34.95,34.92,34.92,2700.0,34.3092,34.3092,34.2798,34.2798,2700.0
2014-10-07 12:30:00,34.93,34.93,34.89,34.89,2200.0,34.2896,34.2896,34.2503,34.2503,2200.0
2014-10-07 12:35:00,34.89,34.9,34.88,34.89,1300.0,34.2503,34.2602,34.2405,34.2503,1300.0
2014-10-07 12:40:00,34.88,34.91,34.87,34.88,1700.0,34.2405,34.27,34.2307,34.2405,1700.0
2014-10-07 12:45:00,34.89,34.89,34.83,34.83,4100.0,34.2503,34.2503,34.1914,34.1914,4100.0
2014-10-07 12:50:00,34.83,34.84,34.82,34.84,800.0,34.1914,34.2013,34.1816,34.2013,800.0
2014-10-07 12:55:00,34.87,34.87,34.86,34.86,800.0,34.2307,34.2307,34.2209,34.2209,800.0
2014-10-07 13:00:00,34.85,34.85,34.8,34.82,2500.0,34.2111,34.2111,34.162,34.1816,2500.0
2014-10-07 13:05:00,34.84,34.84,34.78,34.79,3500.0,34.2013,34.2013,34.1424,34.1522,3500.0
2014-10-07 13:10:00,34.79,34.85,34.79,34.85,1800.0,34.1522,34.2111,34.1522,34.2111,1800.0
2014-10-07 13:15:00,34.87,34.87,34.84,34.85,2100.0,34.2307,34.2307,34.2013,34.2111,2100.0
2014-10-07 13:20:00,34.85,34.86,34.84,34.85,1600.0,34.2111,34.2209,34.2013,34.2111,1600.0
2014-10-07 13:25:00,34.84,34.88,34.84,34.88,2500.0,34.2013,34.2405,34.2013,34.2405,2500.0
2014-10-07 13:30:00,34.87,34.87,34.85,34.86,800.0,34.2307,34.2307,34.2111,34.2209,800.0
2014-10-07 13:35:00,34.85,34.85,34.8,34.8,5100.0,34.2111,34.2111,34.162,34.162,5100.0
2014-10-07 13:40:00,34.8,34.8,34.77,34.77,3000.0,34.162,34.162,34.1325,34.1325,3000.0
2014-10-07 13:45:00,34.77,34.8,34.76,34.8,3900.0,34.1325,34.162,34.1227,34.162,3900.0
2014-10-07 13:50:00,34.8,34.82,34.78,34.81,6300.0,34.162,34.1816,34.1424,34.1718,6300.0
2014-10-07 13:55:00,34.81,34.81,34.76,34.79,5400.0,34.1718,34.1718,34.1227,34.1522,5400.0
2014-10-07 14:00:00,34.78,34.78,34.71,34.75,9800.0,34.1424,34.1424,34.0736,34.1129,9800.0
2014-10-07 14:05:00,34.77,34.8,34.76,34.76,4500.0,34.1325,34.162,34.1227,34.1227,4500.0
2014-10-07 14:10:00,34.76,34.8,34.75,34.79,5300.0,34.1227,34.162,34.1129,34.1522,5300.0
2014-10-07 14:15:00,34.78,34.79,34.74,34.75,8800.0,34.1424,34.1522,34.1031,34.1129,8800.0
2014-10-07 14:20:00,34.77,34.77,34.68,34.69,14100.0,34.1325,34.1325,34.0442,34.054,14100.0
2014-10-07 14:25:00,34.69,34.71,34.61,34.61,12100.0,34.054,34.0736,33.9755,33.9755,12100.0
2014-10-07 14:30:00,34.61,34.61,34.55,34.59,21100.0,33.9755,33.9755,33.9166,33.9558,21100.0
2014-10-07 14:35:00,34.58,34.62,34.56,34.56,7800.0,33.946,33.9853,33.9264,33.9264,7800.0
2014-10-07 14:40:00,34.57,34.62,34.56,34.6,8600.0,33.9362,33.9853,33.9264,33.9657,8600.0
2014-10-07 14:45:00,34.59,34.59,34.55,34.55,10700.0,33.9558,33.9558,33.9166,33.9166,10700.0
2014-10-07 14:50:00,34.55,34.59,34.52,34.58,48000.0,33.9166,33.9558,33.8871,33.946,48000.0
2014-10-07 14:55:00,34.58,34.58,34.57,34.58,35800.0,33.946,33.946,33.9362,33.946,35800.0
2014-10-07 15:00:00,34.58,34.58,34.54,34.54,28200.0,33.946,33.946,33.9068,33.9068,28200.0
2014-10-07 15:05:00,34.55,34.57,34.5,34.5,19300.0,33.9166,33.9362,33.8675,33.8675,19300.0
2014-10-07 15:10:00,34.5,34.51,34.46,34.5,15200.0,33.8675,33.8773,33.8282,33.8675,15200.0
2014-10-07 15:15:00,34.5,34.5,34.44,34.45,10700.0,33.8675,33.8675,33.8086,33.8184,10700.0
2014-10-07 15:20:00,34.45,34.47,34.39,34.45,16200.0,33.8184,33.838,33.7595,33.8184,16200.0
2014-10-07 15:25:00,34.45,34.47,34.43,34.47,15500.0,33.8184,33.838,33.7988,33.838,15500.0
2014-10-07 15:30:00,34.47,34.51,34.47,34.5,12400.0,33.838,33.8773,33.838,33.8675,12400.0
2014-10-07 15:35:00,34.49,34.49,34.4,34.41,23400.0,33.8577,33.8577,33.7693,33.7791,23400.0
2014-10-07 15:40:00,34.41,34.45,34.4,34.4,30100.0,33.7791,33.8184,33.7693,33.7693,30100.0
2014-10-07 15:45:00,34.4,34.45,34.38,34.4,46500.0,33.7693,33.8184,33.7497,33.7693,46500.0
2014-10-07 15:50:00,34.4,34.41,34.36,34.37,39800.0,33.7693,33.7791,33.7301,33.7399,39800.0
2014-10-07 15:55:00,34.37,34.38,34.33,34.33,51300.0,33.7399,33.7497,33.7006,33.7006,51300.0
2014-10-08 09:30:00,34.4,34.4,34.28,34.32,13700.0,33.7693,33.7693,33.6515,33.6908,13700.0
2014-10-08 09:35:00,34.36,34.39,34.32,34.36,28900.0,33.7301,33.7595,33.6908,33.7301,28900.0
2014-10-08 09:40:00,34.36,34.38,34.32,34.36,23800.0,33.7301,33.7497,33.6908,33.7301,23800.0
2014-10-08 09:45:00,34.35,34.4,34.33,34.39,12700.0,33.7202,33.7693,33.7006,33.7595,12700.0
2014-10-08 09:50:00,34.4,34.41,34.34,34.34,6700.0,33.7693,33.7791,33.7104,33.7104,6700.0
2014-10-08 09:55:00,34.33,34.35,34.29,34.33,8500.0,33.7006,33.7202,33.6613,33.7006,8500.0
2014-10-08 10:00:00,34.32,34.34,34.3,34.34,26200.0,33.6908,33.7104,33.6712,33.7104,26200.0
2014-10-08 10:05:00,34.34,34.44,34.32,34.41,68400.0,33.7104,33.8086,33.6908,33.7791,68400.0
2014-10-08 10:10:00,34.41,34.49,34.4,34.41,54800.0,33.7791,33.8577,33.7693,33.7791,54800.0
2014-10-08 10:15:00,34.4,34.4,34.32,34.33,10300.0,33.7693,33.7693,33.6908,33.7006,10300.0
2014-10-08 10:20:00,34.32,34.35,34.3,34.32,10400.0,33.6908,33.7202,33.6712,33.6908,10400.0
2014-10-08 10:25:00,34.29,34.38,34.28,34.35,6500.0,33.6613,33.7497,33.6515,33.7202,6500.0
2014-10-08 10:30:00,34.34,34.38,34.29,34.33,5300.0,33.7104,33.7497,33.6613,33.7006,5300.0
2014-10-08 10:35:00,34.34,34.34,34.26,34.28,6000.0,33.7104,33.7104,33.6319,33.6515,6000.0
2014-10-08 10:40:00,34.28,34.28,34.15,34.18,7500.0,33.6515,33.6515,33.5239,33.5534,7500.0
2014-10-08 10:45:00,34.19,34.2,34.13,34.18,10900.0,33.5632,33.573,33.5043,33.5534,10900.0
2014-10-08 10:50:00,34.17,34.18,34.11,34.12,5900.0,33.5435,33.5534,33.4846,33.4945,5900.0
2014-10-08 10:55:00,34.12,34.14,34.1,34.12,4200.0,33.4945,33.5141,33.4748,33.4945,4200.0
2014-10-08 11:00:00,34.11,34.14,34.06,34.06,4700.0,33.4846,33.5141,33.4356,33.4356,4700.0
2014-10-08 11:05:00,34.06,34.14,34.06,34.14,5600.0,33.4356,33.5141,33.4356,33.5141,5600.0
2014-10-08 11:10:00,34.14,34.16,34.12,34.14,45100.0,33.5141,33.5337,33.4945,33.5141,45100.0
2014-10-08 11:15:00,34.15,34.15,34.1,34.1,6400.0,33.5239,33.5239,33.4748,33.4748,6400.0
2014-10-08 11:20:00,34.12,34.19,34.12,34.18,5200.0,33.4945,33.5632,33.4945,33.5534,5200.0
2014-10-08 11:25:00,34.18,34.26,34.15,34.26,13700.0,33.5534,33.6319,33.5239,33.6319,13700.0
2014-10-08 11:30:00,34.25,34.28,34.23,34.24,10000.0,33.6221,33.6515,33.6024,33.6123,10000.0
2014-10-08 11:35:00,34.24,34.27,34.18,34.18,11400.0,33.6123,33.6417,33.5534,33.5534,11400.0
2014-10-08 11:40:00,34.19,34.21,34.17,34.19,8600.0,33.5632,33.5828,33.5435,33.5632,8600.0
2014-10-08 11:45:00,34.18,34.19,34.16,34.16,4600.0,33.5534,33.5632,33.5337,33.5337,4600.0
2014-10-08 11:50:00,34.16,34.17,34.13,34.17,6500.0,33.5337,33.5435,33.5043,33.5435,6500.0
2014-10-08 11:55:00,34.18,34.23,34.12,34.22,4300.0,33.5534,33.6024,33.4945,33.5926,4300.0
2014-10-08 12:00:00,34.23,34.26,34.23,34.23,2800.0,33.6024,33.6319,33.6024,33.6024,2800.0
2014-10-08 12:05:00,34.23,34.25,34.18,34.18,6800.0,33.6024,33.6221,33.5534,33.5534,6800.0
2014-10-08 12:10:00,34.18,34.21,34.18,34.2,5900.0,33.5534,33.5828,33.5534,33.573,5900.0
2014-10-08 12:15:00,34.21,34.24,34.19,34.22,4800.0,33.5828,33.6123,33.5632,33.5926,4800.0
2014-10-08 12:20:00,34.21,34.21,34.17,34.17,3900.0,33.5828,33.5828,33.5435,33.5435,3900.0
2014-10-08 12:25:00,34.17,34.19,34.16,34.16,9100.0,33.5435,33.5632,33.5337,33.5337,9100.0
2014-10-08 12:30:00,34.17,34.17,34.14,34.14,1800.0,33.5435,33.5435,33.5141,33.5141,1800.0
2014-10-08 12:35:00,34.14,34.2,34.14,34.17,9900.0,33.5141,33.573,33.5141,33.5435,9900.0
2014-10-08 12:40:00,34.16,34.2,34.16,34.18,1600.0,33.5337,33.573,33.5337,33.5534,1600.0
2014-10-08 12:45:00,34.18,34.19,34.15,34.18,2900.0,33.5534,33.5632,33.5239,33.5534,2900.0
2014-10-08 12:50:00,34.17,34.19,34.16,34.17,2300.0,33.5435,33.5632,33.5337,33.5435,2300.0
2014-10-08 12:55:00,34.16,34.17,34.14,34.17,3700.0,33.5337,33.5435,33.5141,33.5435,3700.0
2014-10-08 13:00:00,34.18,34.21,34.17,34.2,7500.0,33.5534,33.5828,33.5435,33.573,7500.0
2014-10-08 13:05:00,34.21,34.21,34.14,34.17,4000.0,33.5828,33.5828,33.5141,33.5435,4000.0
2014-10-08 13:10:00,34.16,34.18,34.15,34.16,2200.0,33.5337,33.5534,33.5239,33.5337,2200.0
2014-10-08 13:15:00,34.18,34.2,34.17,34.18,2600.0,33.5534,33.573,33.5435,33.5534,2600.0
2014-10-08 13:20:00,34.18,34.18,34.15,34.15,6300.0,33.5534,33.5534,33.5239,33.5239,6300.0
2014-10-08 13:25:00,34.16,34.17,34.15,34.15,1800.0,33.5337,33.5435,33.5239,33.5239,1800.0
2014-10-08 13:30:00,34.15,34.16,34.15,34.15,7000.0,33.5239,33.5337,33.5239,33.5239,7000.0
2014-10-08 13:35:00,34.16,34.21,34.14,34.21,3500.0,33.5337,33.5828,33.5141,33.5828,3500.0
2014-10-08 13:40:00,34.2,34.2,34.18,34.19,3800.0,33.573,33.573,33.5534,33.5632,3800.0
2014-10-08 13:45:00,34.2,34.32,34.2,34.32,11300.0,33.573,33.6908,33.573,33.6908,11300.0
2014-10-08 13:50:00,34.31,34.33,34.3,34.32,8300.0,33.681,33.7006,33.6712,33.6908,8300.0
2014-10-08 13:55:00,34.32,34.34,34.31,34.34,4800.0,33.6908,33.7104,33.681,33.7104,4800.0
2014-10-08 14:00:00,34.34,34.45,34.34,34.41,23200.0,33.7104,33.8184,33.7104,33.7791,23200.0
2014-10-08 14:05:00,34.41,34.45,34.41,34.45,12600.0,33.7791,33.8184,33.7791,33.8184,12600.0
2014-10-08 14:10:00,34.45,34.51,34.45,34.48,24700.0,33.8184,33.8773,33.8184,33.8479,24700.0
2014-10-08 14:15:00,34.48,34.52,34.47,34.52,9700.0,33.8479,33.8871,33.838,33.8871,9700.0
2014-10-08 14:20:00,34.53,34.63,34.52,34.63,33100.0,33.8969,33.9951,33.8871,33.9951,33100.0
2014-10-08 14:25:00,34.63,34.66,34.62,34.65,14200.0,33.9951,34.0246,33.9853,34.0147,14200.0
2014-10-08 14:30:00,34.68,34.78,34.66,34.77,8100.0,34.0442,34.1424,34.0246,34.1325,8100.0
2014-10-08 14:35:00,34.78,34.81,34.77,34.78,8700.0,34.1424,34.1718,34.1325,34.1424,8700.0
2014-10-08 14:40:00,34.79,34.8,34.73,34.73,12600.0,34.1522,34.162,34.0933,34.0933,12600.0
2014-10-08 14:45:00,34.74,34.77,34.7,34.71,8200.0,34.1031,34.1325,34.0638,34.0736,8200.0
2014-10-08 14:50:00,34.71,34.72,34.66,34.67,6300.0,34.0736,34.0835,34.0246,34.0344,6300.0
2014-10-08 14:55:00,34.66,34.7,34.65,34.7,7700.0,34.0246,34.0638,34.0147,34.0638,7700.0
2014-10-08 15:00:00,34.69,34.77,34.69,34.75,8500.0,34.054,34.1325,34.054,34.1129,8500.0
2014-10-08 15:05:00,34.75,34.79,34.73,34.77,8000.0,34.1129,34.1522,34.0933,34.1325,8000.0
2014-10-08 15:10:00,34.78,34.79,34.75,34.78,12800.0,34.1424,34.1522,34.1129,34.1424,12800.0
2014-10-08 15:15:00,34.77,34.81,34.77,34.81,10800.0,34.1325,34.1718,34.1325,34.1718,10800.0
2014-10-08 15:20:00,34.8,34.83,34.79,34.81,36600.0,34.162,34.1914,34.1522,34.1718,36600.0
2014-10-08 15:25:00,34.82,34.87,34.81,34.85,10900.0,34.1816,34.2307,34.1718,34.2111,10900.0
2014-10-08 15:30:00,34.86,34.86,34.83,34.84,12000.0,34.2209,34.2209,34.1914,34.2013,12000.0
2014-10-08 15:35:00,34.85,34.86,34.81,34.85,22800.0,34.2111,34.2209,34.1718,34.2111,22800.0
2014-10-08 15:40:00,34.86,34.94,34.85,34.91,27000.0,34.2209,34.2994,34.2111,34.27,27000.0
2014-10-08 15:45:00,34.92,34.95,34.9,34.95,40100.0,34.2798,34.3092,34.2602,34.3092,40100.0
2014-10-08 15:50:00,34.95,34.97,34.88,34.89,66700.0,34.3092,34.3289,34.2405,34.2503,66700.0
2014-10-08 15:55:00,34.89,34.91,34.85,34.87,112200.0,34.2503,34.27,34.2111,34.2307,112200.0
2014-10-09 09:30:00,34.83,34.96,34.8,34.82,12400.0,34.1914,34.3191,34.162,34.1816,12400.0
2014-10-09 09:35:00,34.81,34.84,34.7,34.84,12900.0,34.1718,34.2013,34.0638,34.2013,12900.0
2014-10-09 09:40:00,34.87,34.89,34.65,34.77,15500.0,34.2307,34.2503,34.0147,34.1325,15500.0
2014-10-09 09:45:00,34.76,34.76,34.52,34.55,22400.0,34.1227,34.1227,33.8871,33.9166,22400.0
2014-10-09 09:50:00,34.55,34.55,34.46,34.52,13100.0,33.9166,33.9166,33.8282,33.8871,13100.0
2014-10-09 09:55:00,34.52,34.54,34.45,34.51,33100.0,33.8871,33.9068,33.8184,33.8773,33100.0
2014-10-09 10:00:00,34.53,34.56,34.49,34.53,7600.0,33.8969,33.9264,33.8577,33.8969,7600.0
2014-10-09 10:05:00,34.52,34.52,34.47,34.49,9200.0,33.8871,33.8871,33.838,33.8577,9200.0
2014-10-09 10:10:00,34.5,34.54,34.46,34.53,15500.0,33.8675,33.9068,33.8282,33.8969,15500.0
2014-10-09 10:15:00,34.52,34.62,34.52,34.57,10300.0,33.8871,33.9853,33.8871,33.9362,10300.0
2014-10-09 10:20:00,34.58,34.58,34.43,34.43,12400.0,33.946,33.946,33.7988,33.7988,12400.0
2014-10-09 10:25:00,34.42,34.48,34.42,34.46,8400.0,33.789,33.8479,33.789,33.8282,8400.0
2014-10-09 10:30:00,34.45,34.45,34.34,34.34,8800.0,33.8184,33.8184,33.7104,33.7104,8800.0
2014-10-09 10:35:00,34.33,34.33,34.26,34.31,12200.0,33.7006,33.7006,33.6319,33.681,12200.0
2014-10-09 10:40:00,34.31,34.36,34.3,34.34,5400.0,33.681,33.7301,33.6712,33.7104,5400.0
2014-10-09 10:45:00,34.33,34.35,34.3,34.34,10700.0,33.7006,33.7202,33.6712,33.7104,10700.0
2014-10-09 10:50:00,34.34,34.35,34.31,34.31,3500.0,33.7104,33.7202,33.681,33.681,3500.0
2014-10-09 10:55:00,34.32,34.42,34.32,34.42,10100.0,33.6908,33.789,33.6908,33.789,10100.0
2014-10-09 11:00:00,34.42,34.42,34.23,34.24,27000.0,33.789,33.789,33.6024,33.6123,27000.0
2014-10-09 11:05:00,34.24,34.31,34.21,34.28,46600.0,33.6123,33.681,33.5828,33.6515,46600.0
2014-10-09 11:10:00,34.28,34.35,34.25,34.32,24100.0,33.6515,33.7202,33.6221,33.6908,24100.0
2014-10-09 11:15:00,34.32,34.35,34.29,34.3,30000.0,33.6908,33.7202,33.6613,33.6712,30000.0
2014-10-09 11:20:00,34.31,34.36,34.27,34.29,16400.0,33.681,33.7301,33.6417,33.6613,16400.0
2014-10-09 11:25:00,34.29,34.33,34.26,34.27,12100.0,33.6613,33.7006,33.6319,33.6417,12100.0
2014-10-09 11:30:00,34.27,34.29,34.24,34.28,14800.0,33.6417,33.6613,33.6123,33.6515,14800.0
2014-10-09 11:35:00,34.28,34.28,34.11,34.11,45800.0,33.6515,33.6515,33.4846,33.4846,45800.0
2014-10-09 11:40:00,34.12,34.13,34.0,34.03,26500.0,33.4945,33.5043,33.3767,33.4061,26500.0
2014-10-09 11:45:00,34.02,34.08,34.0,34.04,16300.0,33.3963,33.4552,33.3767,33.4159,16300.0
2014-10-09 11:50:00,34.04,34.08,33.98,34.03,37200.0,33.4159,33.4552,33.357,33.4061,37200.0
2014-10-09 11:55:00,34.02,34.05,33.97,34.04,15200.0,33.3963,33.4257,33.3472,33.4159,15200.0
2014-10-09 12:00:00,34.03,34.05,34.0,34.02,6700.0,33.4061,33.4257,33.3767,33.3963,6700.0
2014-10-09 12:05:00,34.03,34.03,33.98,33.98,7100.0,33.4061,33.4061,33.357,33.357,7100.0
2014-10-09 12:10:00,33.98,34.0,33.94,33.97,9300.0,33.357,33.3767,33.3178,33.3472,9300.0
2014-10-09 12:15:00,33.98,34.0,33.88,33.91,17000.0,33.357,33.3767,33.2589,33.2883,17000.0
2014-10-09 12:20:00,33.92,33.92,33.85,33.87,28100.0,33.2981,33.2981,33.2294,33.249,28100.0
2014-10-09 12:25:00,33.86,33.87,33.79,33.83,20700.0,33.2392,33.249,33.1705,33.2098,20700.0
2014-10-09 12:30:00,33.83,33.86,33.81,33.82,35700.0,33.2098,33.2392,33.1901,33.2,35700.0
2014-10-09 12:35:00,33.84,33.87,33.82,33.85,28700.0,33.2196,33.249,33.2,33.2294,28700.0
2014-10-09 12:40:00,33.84,33.85,33.81,33.83,31000.0,33.2196,33.2294,33.1901,33.2098,31000.0
2014-10-09 12:45:00,33.84,33.86,33.79,33.83,25200.0,33.2196,33.2392,33.1705,33.2098,25200.0
2014-10-09 12:50:00,33.83,33.87,33.82,33.85,28900.0,33.2098,33.249,33.2,33.2294,28900.0
2014-10-09 12:55:00,33.84,33.85,33.8,33.8,40400.0,33.2196,33.2294,33.1803,33.1803,40400.0
2014-10-09 13:00:00,33.81,33.82,33.71,33.71,34900.0,33.1901,33.2,33.092,33.092,34900.0
2014-10-09 13:05:00,33.72,33.75,33.69,33.71,45200.0,33.1018,33.1312,33.0723,33.092,45200.0
2014-10-09 13:10:00,33.71,33.72,33.6,33.67,74300.0,33.092,33.1018,32.984,33.0527,74300.0
2014-10-09 13:15:00,33.68,33.73,33.64,33.72,14500.0,33.0625,33.1116,33.0233,33.1018,14500.0
2014-10-09 13:20:00,33.73,33.86,33.73,33.84,29500.0,33.1116,33.2392,33.1116,33.2196,29500.0
2014-10-09 13:25:00,33.83,33.84,33.79,33.79,10200.0,33.2098,33.2196,33.1705,33.1705,10200.0
2014-10-09 13:30:00,33.78,33.83,33.75,33.83,23600.0,33.1607,33.2098,33.1312,33.2098,23600.0
2014-10-09 13:35:00,33.83,33.94,33.82,33.94,19600.0,33.2098,33.3178,33.2,33.3178,19600.0
2014-10-09 13:40:00,33.97,33.97,33.91,33.93,14100.0,33.3472,33.3472,33.2883,33.3079,14100.0
2014-10-09 13:45:00,33.94,33.96,33.91,33.93,12100.0,33.3178,33.3374,33.2883,33.3079,12100.0
2014-10-09 13:50:00,33.94,33.96,33.77,33.78,18600.0,33.3178,33.3374,33.1509,33.1607,18600.0
2014-10-09 13:55:00,33.78,33.83,33.78,33.81,10700.0,33.1607,33.2098,33.1607,33.1901,10700.0
2014-10-09 14:00:00,33.8,33.8,33.7,33.72,19900.0,33.1803,33.1803,33.0822,33.1018,19900.0
2014-10-09 14:05:00,33.72,33.73,33.65,33.67,20300.0,33.1018,33.1116,33.0331,33.0527,20300.0
2014-10-09 14:10:00,33.68,33.74,33.65,33.7,62100.0,33.0625,33.1214,33.0331,33.0822,62100.0
2014-10-09 14:15:00,33.7,33.75,33.68,33.71,61900.0,33.0822,33.1312,33.0625,33.092,61900.0
2014-10-09 14:20:00,33.7,33.72,33.67,33.71,34800.0,33.0822,33.1018,33.0527,33.092,34800.0
2014-10-09 14:25:00,33.72,33.75,33.67,33.67,17700.0,33.1018,33.1312,33.0527,33.0527,17700.0
2014-10-09 14:30:00,33.66,33.69,33.59,33.66,33200.0,33.0429,33.0723,32.9742,33.0429,33200.0
2014-10-09 14:35:00,33.66,33.74,33.65,33.7,23500.0,33.0429,33.1214,33.0331,33.0822,23500.0
2014-10-09 14:40:00,33.7,33.72,33.63,33.63,38200.0,33.0822,33.1018,33.0134,33.0134,38200.0
2014-10-09 14:45:00,33.64,33.64,33.58,33.62,64500.0,33.0233,33.0233,32.9644,33.0036,64500.0
2014-10-09 14:50:00,33.62,33.72,33.61,33.65,39300.0,33.0036,33.1018,32.9938,33.0331,39300.0
2014-10-09 14:55:00,33.64,33.65,33.54,33.54,77900.0,33.0233,33.0331,32.9251,32.9251,77900.0
2014-10-09 15:00:00,33.53,33.57,33.49,33.56,74400.0,32.9153,32.9545,32.876,32.9447,74400.0
2014-10-09 15:05:00,33.56,33.6,33.42,33.44,73900.0,32.9447,32.984,32.8073,32.8269,73900.0
2014-10-09 15:10:00,33.46,33.56,33.46,33.55,48800.0,32.8466,32.9447,32.8466,32.9349,48800.0
2014-10-09 15:15:00,33.55,33.59,33.51,33.55,39200.0,32.9349,32.9742,32.8956,32.9349,39200.0
2014-10-09 15:20:00,33.55,33.56,33.52,33.53,40000.0,32.9349,32.9447,32.9055,32.9153,40000.0
2014-10-09 15:25:00,33.54,33.59,33.53,33.54,44300.0,32.9251,32.9742,32.9153,32.9251,44300.0
2014-10-09 15:30:00,33.55,33.62,33.55,33.6,60600.0,32.9349,33.0036,32.9349,32.984,60600.0
2014-10-09 15:35:00,33.61,33.64,33.51,33.53,89000.0,32.9938,33.0233,32.8956,32.9153,89000.0
2014-10-09 15:40:00,33.53,33.55,33.43,33.45,76100.0,32.9153,32.9349,32.8171,32.8367,76100.0
2014-10-09 15:45:00,33.44,33.46,33.37,33.37,169500.0,32.8269,32.8466,32.7582,32.7582,169500.0
2014-10-09 15:50:00,33.37,33.44,33.37,33.43,74100.0,32.7582,32.8269,32.7582,32.8171,74100.0
2014-10-09 15:55:00,33.44,33.48,33.37,33.37,132300.0,32.8269,32.8662,32.7582,32.7582,132300.0
2014-10-10 09:30:00,33.31,33.31,33.15,33.2,34400.0,32.6993,32.6993,32.5422,32.5913,34400.0
2014-10-10 09:35:00,33.23,33.31,33.17,33.3,20100.0,32.6208,32.6993,32.5619,32.6895,20100.0
2014-10-10 09:40:00,33.3,33.37,33.23,33.28,22200.0,32.6895,32.7582,32.6208,32.6699,22200.0
2014-10-10 09:45:00,33.28,33.35,33.09,33.2,36900.0,32.6699,32.7386,32.4833,32.5913,36900.0
2014-10-10 09:50:00,33.19,33.22,33.05,33.05,27700.0,32.5815,32.611,32.4441,32.4441,27700.0
2014-10-10 09:55:00,33.05,33.1,33.03,33.04,29500.0,32.4441,32.4932,32.4244,32.4343,29500.0
2014-10-10 10:00:00,33.04,33.04,32.85,32.86,83000.0,32.4343,32.4343,32.2477,32.2576,83000.0
2014-10-10 10:05:00,32.85,32.86,32.69,32.69,50900.0,32.2477,32.2576,32.0907,32.0907,50900.0
2014-10-10 10:10:00,32.7,32.8,32.7,32.73,52100.0,32.1005,32.1987,32.1005,32.1299,52100.0
2014-10-10 10:15:00,32.73,32.8,32.69,32.72,26800.0,32.1299,32.1987,32.0907,32.1201,26800.0
2014-10-10 10:20:00,32.73,32.73,32.46,32.47,77500.0,32.1299,32.1299,31.8649,31.8747,77500.0
2014-10-10 10:25:00,32.47,32.47,32.31,32.31,74600.0,31.8747,31.8747,31.7176,31.7176,74600.0
2014-10-10 10:30:00,32.31,32.31,32.2,32.29,77900.0,31.7176,31.7176,31.6097,31.698,77900.0
2014-10-10 10:35:00,32.3,32.4,32.24,32.25,68100.0,31.7078,31.806,31.6489,31.6587,68100.0
2014-10-10 10:40:00,32.24,32.29,32.15,32.27,78600.0,31.6489,31.698,31.5606,31.6784,78600.0
2014-10-10 10:45:00,32.27,32.36,32.2,32.3,23500.0,31.6784,31.7667,31.6097,31.7078,23500.0
2014-10-10 10:50:00,32.31,32.46,32.29,32.36,54200.0,31.7176,31.8649,31.698,31.7667,54200.0
2014-10-10 10:55:00,32.37,32.44,32.36,32.37,16700.0,31.7765,31.8453,31.7667,31.7765,16700.0
2014-10-10 11:00:00,32.38,32.52,32.38,32.52,34900.0,31.7864,31.9238,31.7864,31.9238,34900.0
2014-10-10 11:05:00,32.51,32.52,32.44,32.49,27200.0,31.914,31.9238,31.8453,31.8943,27200.0
2014-10-10 11:10:00,32.48,32.49,32.41,32.43,27100.0,31.8845,31.8943,31.8158,31.8354,27100.0
2014-10-10 11:15:00,32.41,32.41,32.32,32.36,42900.0,31.8158,31.8158,31.7275,31.7667,42900.0
2014-10-10 11:20:00,32.36,32.43,32.24,32.28,140100.0,31.7667,31.8354,31.6489,31.6882,140100.0
2014-10-10 11:25:00,32.28,32.3,32.23,32.25,91400.0,31.6882,31.7078,31.6391,31.6587,91400.0
2014-10-10 11:30:00,32.25,32.34,32.22,32.3,64300.0,31.6587,31.7471,31.6293,31.7078,64300.0
2014-10-10 11:35:00,32.31,32.39,32.3,32.35,35500.0,31.7176,31.7962,31.7078,31.7569,35500.0
2014-10-10 11:40:00,32.36,32.37,32.28,32.33,49300.0,31.7667,31.7765,31.6882,31.7373,49300.0
2014-10-10 11:45:00,32.33,32.39,32.29,32.39,24700.0,31.7373,31.7962,31.698,31.7962,24700.0
2014-10-10 11:50:00,32.39,32.47,32.38,32.43,38400.0,31.7962,31.8747,31.7864,31.8354,38400.0
2014-10-10 11:55:00,32.43,32.5,32.42,32.49,22600.0,31.8354,31.9042,31.8256,31.8943,22600.0
2014-10-10 12:00:00,32.49,32.63,32.49,32.6,21700.0,31.8943,32.0318,31.8943,32.0023,21700.0
2014-10-10 12:05:00,32.6,32.64,32.56,32.63,14200.0,32.0023,32.0416,31.9631,32.0318,14200.0
2014-10-10 12:10:00,32.61,32.79,32.61,32.78,26900.0,32.0121,32.1888,32.0121,32.179,26900.0
2014-10-10 12:15:00,32.78,32.78,32.69,32.69,22500.0,32.179,32.179,32.0907,32.0907,22500.0
2014-10-10 12:20:00,32.69,32.71,32.65,32.69,18200.0,32.0907,32.1103,32.0514,32.0907,18200.0
2014-10-10 12:25:00,32.7,32.75,32.7,32.71,17600.0,32.1005,32.1496,32.1005,32.1103,17600.0
2014-10-10 12:30:00,32.72,32.87,32.71,32.83,20300.0,32.1201,32.2674,32.1103,32.2281,20300.0
2014-10-10 12:35:00,32.83,32.84,32.63,32.64,29000.0,32.2281,32.2379,32.0318,32.0416,29000.0
2014-10-10 12:40:00,32.64,32.71,32.64,32.71,13000.0,32.0416,32.1103,32.0416,32.1103,13000.0
2014-10-10 12:45:00,32.72,32.76,32.68,32.68,9900.0,32.1201,32.1594,32.0809,32.0809,9900.0
2014-10-10 12:50:00,32.7,32.71,32.61,32.63,12700.0,32.1005,32.1103,32.0121,32.0318,12700.0
2014-10-10 12:55:00,32.63,32.63,32.59,32.6,14200.0,32.0318,32.0318,31.9925,32.0023,14200.0
2014-10-10 13:00:00,32.61,32.63,32.5,32.5,30600.0,32.0121,32.0318,31.9042,31.9042,30600.0
2014-10-10 13:05:00,32.5,32.55,32.48,32.52,36700.0,31.9042,31.9532,31.8845,31.9238,36700.0
2014-10-10 13:10:00,32.53,32.56,32.45,32.45,30500.0,31.9336,31.9631,31.8551,31.8551,30500.0
2014-10-10 13:15:00,32.45,32.45,32.31,32.31,25800.0,31.8551,31.8551,31.7176,31.7176,25800.0
2014-10-10 13:20:00,32.3,32.4,32.29,32.4,55300.0,31.7078,31.806,31.698,31.806,55300.0
2014-10-10 13:25:00,32.39,32.43,32.33,32.36,34400.0,31.7962,31.8354,31.7373,31.7667,34400.0
2014-10-10 13:30:00,32.36,32.41,32.35,32.38,25900.0,31.7667,31.8158,31.7569,31.7864,25900.0
2014-10-10 13:35:00,32.39,32.52,32.38,32.52,24100.0,31.7962,31.9238,31.7864,31.9238,24100.0
2014-10-10 13:40:00,32.52,32.52,32.47,32.51,56800.0,31.9238,31.9238,31.8747,31.914,56800.0
2014-10-10 13:45:00,32.5,32.51,32.41,32.44,31300.0,31.9042,31.914,31.8158,31.8453,31300.0
2014-10-10 13:50:00,32.44,32.45,32.4,32.4,23000.0,31.8453,31.8551,31.806,31.806,23000.0
2014-10-10 13:55:00,32.4,32.43,32.33,32.35,27700.0,31.806,31.8354,31.7373,31.7569,27700.0
2014-10-10 14:00:00,32.35,32.39,32.32,32.39,34400.0,31.7569,31.7962,31.7275,31.7962,34400.0
2014-10-10 14:05:00,32.38,32.41,32.34,32.36,29400.0,31.7864,31.8158,31.7471,31.7667,29400.0
2014-10-10 14:10:00,32.36,32.36,32.31,32.31,21200.0,31.7667,31.7667,31.7176,31.7176,21200.0
2014-10-10 14:15:00,32.31,32.32,32.26,32.26,25900.0,31.7176,31.7275,31.6686,31.6686,25900.0
2014-10-10 14:20:00,32.27,32.42,32.27,32.42,33600.0,31.6784,31.8256,31.6784,31.8256,33600.0
2014-10-10 14:25:00,32.42,32.43,32.39,32.42,52600.0,31.8256,31.8354,31.7962,31.8256,52600.0
2014-10-10 14:30:00,32.41,32.41,32.37,32.38,22700.0,31.8158,31.8158,31.7765,31.7864,22700.0
2014-10-10 14:35:00,32.38,32.38,32.3,32.3,22100.0,31.7864,31.7864,31.7078,31.7078,22100.0
2014-10-10 14:40:00,32.3,32.36,32.28,32.36,31100.0,31.7078,31.7667,31.6882,31.7667,31100.0
2014-10-10 14:45:00,32.37,32.38,32.33,32.34,22100.0,31.7765,31.7864,31.7373,31.7471,22100.0
2014-10-10 14:50:00,32.35,32.36,32.33,32.33,19400.0,31.7569,31.7667,31.7373,31.7373,19400.0
2014-10-10 14:55:00,32.33,32.34,32.29,32.3,31600.0,31.7373,31.7471,31.698,31.7078,31600.0
2014-10-10 15:00:00,32.3,32.34,32.29,32.33,29800.0,31.7078,31.7471,31.698,31.7373,29800.0
2014-10-10 15:05:00,32.33,32.33,32.26,32.27,79900.0,31.7373,31.7373,31.6686,31.6784,79900.0
2014-10-10 15:10:00,32.26,32.34,32.26,32.31,69800.0,31.6686,31.7471,31.6686,31.7176,69800.0
2014-10-10 15:15:00,32.31,32.31,32.26,32.29,79700.0,31.7176,31.7176,31.6686,31.698,79700.0
2014-10-10 15:20:00,32.29,32.33,32.29,32.31,34900.0,31.698,31.7373,31.698,31.7176,34900.0
2014-10-10 15:25:00,32.3,32.3,32.25,32.28,60100.0,31.7078,31.7078,31.6587,31.6882,60100.0
2014-10-10 15:30:00,32.29,32.3,32.24,32.25,57600.0,31.698,31.7078,31.6489,31.6587,57600.0
2014-10-10 15:35:00,32.25,32.26,32.25,32.26,46500.0,31.6587,31.6686,31.6587,31.6686,46500.0
2014-10-10 15:40:00,32.26,32.26,32.23,32.25,38200.0,31.6686,31.6686,31.6391,31.6587,38200.0
2014-10-10 15:45:00,32.25,32.25,32.2,32.21,114300.0,31.6587,31.6587,31.6097,31.6195,114300.0
2014-10-10 15:50:00,32.21,32.22,32.1,32.18,81100.0,31.6195,31.6293,31.5115,31.59,81100.0
2014-10-10 15:55:00,32.18,32.19,32.14,32.14,163900.0,31.59,31.5998,31.5508,31.5508,163900.0
2014-10-13 09:30:00,32.16,32.44,32.16,32.44,96100.0,31.5704,31.8453,31.5704,31.8453,96100.0
2014-10-13 09:35:00,32.45,32.51,32.44,32.48,39300.0,31.8551,31.914,31.8453,31.8845,39300.0
2014-10-13 09:40:00,32.51,32.52,32.33,32.34,27500.0,31.914,31.9238,31.7373,31.7471,27500.0
2014-10-13 09:45:00,32.35,32.35,32.18,32.23,29000.0,31.7569,31.7569,31.59,31.6391,29000.0
2014-10-13 09:50:00,32.24,32.24,32.1,32.15,25400.0,31.6489,31.6489,31.5115,31.5606,25400.0
2014-10-13 09:55:00,32.14,32.27,32.06,32.27,34000.0,31.5508,31.6784,31.4722,31.6784,34000.0
2014-10-13 10:00:00,32.27,32.46,32.27,32.44,50700.0,31.6784,31.8649,31.6784,31.8453,50700.0
2014-10-13 10:05:00,32.45,32.48,32.4,32.4,43500.0,31.8551,31.8845,31.806,31.806,43500.0
2014-10-13 10:10:00,32.4,32.43,32.37,32.39,33100.0,31.806,31.8354,31.7765,31.7962,33100.0
2014-10-13 10:15:00,32.39,32.39,32.27,32.27,27900.0,31.7962,31.7962,31.6784,31.6784,27900.0
2014-10-13 10:20:00,32.27,32.32,32.27,32.27,30100.0,31.6784,31.7275,31.6784,31.6784,30100.0
2014-10-13 10:25:00,32.27,32.27,32.08,32.11,32100.0,31.6784,31.6784,31.4919,31.5213,32100.0
2014-10-13 10:30:00,32.12,32.17,32.09,32.13,56000.0,31.5311,31.5802,31.5017,31.5409,56000.0
2014-10-13 10:35:00,32.13,32.14,31.94,32.02,42500.0,31.5409,31.5508,31.3544,31.433,42500.0
2014-10-13 10:40:00,32.02,32.02,31.9,31.9,77600.0,31.433,31.433,31.3152,31.3152,77600.0
2014-10-13 10:45:00,31.92,32.05,31.91,31.96,21500.0,31.3348,31.4624,31.325,31.3741,21500.0
2014-10-13 10:50:00,31.97,32.17,31.97,32.17,33200.0,31.3839,31.5802,31.3839,31.5802,33200.0
2014-10-13 10:55:00,32.18,32.19,32.09,32.14,23700.0,31.59,31.5998,31.5017,31.5508,23700.0
2014-10-13 11:00:00,32.12,32.27,32.09,32.25,16700.0,31.5311,31.6784,31.5017,31.6587,16700.0
2014-10-13 11:05:00,32.28,32.31,32.26,32.27,10500.0,31.6882,31.7176,31.6686,31.6784,10500.0
2014-10-13 11:10:00,32.28,32.28,32.16,32.19,22100.0,31.6882,31.6882,31.5704,31.5998,22100.0
2014-10-13 11:15:00,32.17,32.2,32.04,32.05,22000.0,31.5802,31.6097,31.4526,31.4624,22000.0
2014-10-13 11:20:00,32.04,32.16,32.04,32.16,13900.0,31.4526,31.5704,31.4526,31.5704,13900.0
2014-10-13 11:25:00,32.16,32.17,32.06,32.06,16800.0,31.5704,31.5802,31.4722,31.4722,16800.0
2014-10-13 11:30:00,32.05,32.15,32.05,32.1,16200.0,31.4624,31.5606,31.4624,31.5115,16200.0
2014-10-13 11:35:00,32.11,32.12,32.04,32.06,11900.0,31.5213,31.5311,31.4526,31.4722,11900.0
2014-10-13 11:40:00,32.05,32.13,32.0,32.0,26200.0,31.4624,31.5409,31.4133,31.4133,26200.0
2014-10-13 11:45:00,32.01,32.01,31.96,31.99,40900.0,31.4231,31.4231,31.3741,31.4035,40900.0
2014-10-13 11:50:00,31.99,32.0,31.94,31.94,42500.0,31.4035,31.4133,31.3544,31.3544,42500.0
2014-10-13 11:55:00,31.94,31.96,31.91,31.91,6400.0,31.3544,31.3741,31.325,31.325,6400.0
2014-10-13 12:00:00,31.91,31.91,31.83,31.9,18600.0,31.325,31.325,31.2464,31.3152,18600.0
2014-10-13 12:05:00,31.9,31.9,31.85,31.87,11300.0,31.3152,31.3152,31.2661,31.2857,11300.0
2014-10-13 12:10:00,31.87,31.91,31.8,31.82,64600.0,31.2857,31.325,31.217,31.2366,64600.0
2014-10-13 12:15:00,31.82,31.83,31.81,31.82,87100.0,31.2366,31.2464,31.2268,31.2366,87100.0
2014-10-13 12:20:00,31.82,31.91,31.79,31.89,32200.0,31.2366,31.325,31.2072,31.3053,32200.0
2014-10-13 12:25:00,31.89,32.04,31.88,32.04,14100.0,31.3053,31.4526,31.2955,31.4526,14100.0
2014-10-13 12:30:00,32.07,32.13,32.04,32.12,8500.0,31.482,31.5409,31.4526,31.5311,8500.0
2014-10-13 12:35:00,32.12,32.15,32.1,32.12,9300.0,31.5311,31.5606,31.5115,31.5311,9300.0
2014-10-13 12:40:00,32.11,32.14,32.08,32.09,19300.0,31.5213,31.5508,31.4919,31.5017,19300.0
2014-10-13 12:45:00,32.08,32.08,31.98,31.99,9700.0,31.4919,31.4919,31.3937,31.4035,9700.0
2014-10-13 12:50:00,32.01,32.05,31.97,32.05,13900.0,31.4231,31.4624,31.3839,31.4624,13900.0
2014-10-13 12:55:00,32.04,32.05,31.96,31.99,11900.0,31.4526,31.4624,31.3741,31.4035,11900.0
2014-10-13 13:00:00,31.99,32.08,31.98,32.08,8300.0,31.4035,31.4919,31.3937,31.4919,8300.0
2014-10-13 13:05:00,32.08,32.11,32.04,32.1,11400.0,31.4919,31.5213,31.4526,31.5115,11400.0
2014-10-13 13:10:00,32.1,32.1,32.0,32.03,7000.0,31.5115,31.5115,31.4133,31.4428,7000.0
2014-10-13 13:15:00,32.02,32.03,31.93,31.98,7500.0,31.433,31.4428,31.3446,31.3937,7500.0
2014-10-13 13:20:00,31.99,32.07,31.99,32.01,6900.0,31.4035,31.482,31.4035,31.4231,6900.0
2014-10-13 13:25:00,32.0,32.1,32.0,32.1,7500.0,31.4133,31.5115,31.4133,31.5115,7500.0
2014-10-13 13:30:00,32.09,32.09,32.01,32.02,30500.0,31.5017,31.5017,31.4231,31.433,30500.0
2014-10-13 13:35:00,32.02,32.09,32.02,32.07,14400.0,31.433,31.5017,31.433,31.482,14400.0
2014-10-13 13:40:00,32.07,32.08,32.03,32.03,7600.0,31.482,31.4919,31.4428,31.4428,7600.0
2014-10-13 13:45:00,32.04,32.05,31.98,32.01,8100.0,31.4526,31.4624,31.3937,31.4231,8100.0
2014-10-13 13:50:00,31.98,32.0,31.96,31.96,12800.0,31.3937,31.4133,31.3741,31.3741,12800.0
2014-10-13 13:55:00,31.96,31.96,31.87,31.91,9300.0,31.3741,31.3741,31.2857,31.325,9300.0
2014-10-13 14:00:00,31.91,31.92,31.83,31.86,7200.0,31.325,31.3348,31.2464,31.2759,7200.0
2014-10-13 14:05:00,31.85,31.88,31.82,31.84,43100.0,31.2661,31.2955,31.2366,31.2563,43100.0
2014-10-13 14:10:00,31.84,31.84,31.72,31.73,61000.0,31.2563,31.2563,31.1385,31.1483,61000.0
2014-10-13 14:15:00,31.73,31.73,31.68,31.7,57500.0,31.1483,31.1483,31.0992,31.1188,57500.0
2014-10-13 14:20:00,31.7,31.77,31.7,31.76,19300.0,31.1188,31.1875,31.1188,31.1777,19300.0
2014-10-13 14:25:00,31.73,31.81,31.73,31.81,14800.0,31.1483,31.2268,31.1483,31.2268,14800.0
2014-10-13 14:30:00,31.82,31.82,31.74,31.76,25300.0,31.2366,31.2366,31.1581,31.1777,25300.0
2014-10-13 14:35:00,31.75,31.82,31.75,31.82,29700.0,31.1679,31.2366,31.1679,31.2366,29700.0
2014-10-13 14:40:00,31.81,31.81,31.75,31.76,23200.0,31.2268,31.2268,31.1679,31.1777,23200.0
2014-10-13 14:45:00,31.75,31.77,31.74,31.74,18900.0,31.1679,31.1875,31.1581,31.1581,18900.0
2014-10-13 14:50:00,31.73,31.82,31.72,31.81,41900.0,31.1483,31.2366,31.1385,31.2268,41900.0
2014-10-13 14:55:00,31.8,31.8,31.74,31.76,62100.0,31.217,31.217,31.1581,31.1777,62100.0
2014-10-13 15:00:00,31.75,31.86,31.75,31.84,54800.0,31.1679,31.2759,31.1679,31.2563,54800.0
2014-10-13 15:05:00,31.83,31.84,31.78,31.79,82700.0,31.2464,31.2563,31.1974,31.2072,82700.0
2014-10-13 15:10:00,31.79,31.84,31.78,31.84,30200.0,31.2072,31.2563,31.1974,31.2563,30200.0
2014-10-13 15:15:00,31.85,31.85,31.71,31.71,55500.0,31.2661,31.2661,31.1286,31.1286,55500.0
2014-10-13 15:20:00,31.71,31.73,31.6,31.65,49000.0,31.1286,31.1483,31.0207,31.0697,49000.0
2014-10-13 15:25:00,31.65,31.66,31.54,31.58,71900.0,31.0697,31.0796,30.9618,31.001,71900.0
2014-10-13 15:30:00,31.58,31.58,31.36,31.53,84700.0,31.001,31.001,30.7851,30.9519,84700.0
2014-10-13 15:35:00,31.52,31.54,31.39,31.39,44300.0,30.9421,30.9618,30.8145,30.8145,44300.0
2014-10-13 15:40:00,31.38,31.49,31.33,31.34,60600.0,30.8047,30.9127,30.7556,30.7654,60600.0
2014-10-13 15:45:00,31.35,31.36,31.28,31.34,98600.0,30.7752,30.7851,30.7065,30.7654,98600.0
2014-10-13 15:50:00,31.32,31.37,31.24,31.29,78600.0,30.7458,30.7949,30.6673,30.7163,78600.0
2014-10-13 15:55:00,31.3,31.3,31.24,31.26,105900.0,30.7262,30.7262,30.6673,30.6869,105900.0
2014-10-14 09:30:00,31.44,31.63,31.41,31.63,26200.0,30.8636,31.0501,30.8341,31.0501,26200.0
2014-10-14 09:35:00,31.65,31.66,31.48,31.54,14000.0,31.0697,31.0796,30.9029,30.9618,14000.0
2014-10-14 09:40:00,31.55,31.56,31.42,31.48,15700.0,30.9716,30.9814,30.844,30.9029,15700.0
2014-10-14 09:45:00,31.46,31.46,31.28,31.28,14900.0,30.8832,30.8832,30.7065,30.7065,14900.0
2014-10-14 09:50:00,31.28,31.32,31.21,31.22,67600.0,30.7065,30.7458,30.6378,30.6476,67600.0
2014-10-14 09:55:00,31.23,31.23,31.05,31.05,50700.0,30.6574,30.6574,30.4807,30.4807,50700.0
2014-10-14 10:00:00,31.06,31.17,31.02,31.14,36400.0,30.4906,30.5985,30.4513,30.5691,36400.0
2014-10-14 10:05:00,31.15,31.15,30.91,31.01,49800.0,30.5789,30.5789,30.3433,30.4415,49800.0
2014-10-14 10:10:00,31.02,31.09,30.95,31.07,68700.0,30.4513,30.52,30.3826,30.5004,68700.0
2014-10-14 10:15:00,31.07,31.12,30.99,31.0,21900.0,30.5004,30.5495,30.4218,30.4317,21900.0
2014-10-14 10:20:00,31.02,31.09,30.93,30.94,39100.0,30.4513,30.52,30.3629,30.3728,39100.0
2014-10-14 10:25:00,30.94,30.96,30.76,30.8,94000.0,30.3728,30.3924,30.1961,30.2353,94000.0
2014-10-14 10:30:00,30.8,30.82,30.68,30.7,98200.0,30.2353,30.255,30.1175,30.1372,98200.0
2014-10-14 10:35:00,30.71,30.87,30.71,30.86,23700.0,30.147,30.304,30.147,30.2942,23700.0
2014-10-14 10:40:00,30.86,30.87,30.69,30.71,47100.0,30.2942,30.304,30.1273,30.147,47100.0
2014-10-14 10:45:00,30.72,30.74,30.65,30.71,28700.0,30.1568,30.1764,30.0881,30.147,28700.0
2014-10-14 10:50:00,30.72,30.99,30.72,30.98,78500.0,30.1568,30.4218,30.1568,30.412,78500.0
2014-10-14 10:55:00,30.98,31.02,30.9,30.9,26600.0,30.412,30.4513,30.3335,30.3335,26600.0
2014-10-14 11:00:00,30.89,30.94,30.87,30.93,27500.0,30.3237,30.3728,30.304,30.3629,27500.0
2014-10-14 11:05:00,30.94,30.98,30.92,30.98,12800.0,30.3728,30.412,30.3531,30.412,12800.0
2014-10-14 11:10:00,30.98,31.04,30.98,31.02,13500.0,30.412,30.4709,30.412,30.4513,13500.0
2014-10-14 11:15:00,31.03,31.12,31.03,31.07,23000.0,30.4611,30.5495,30.4611,30.5004,23000.0
2014-10-14 11:20:00,31.08,31.08,31.04,31.05,17200.0,30.5102,30.5102,30.4709,30.4807,17200.0
2014-10-14 11:25:00,31.05,31.05,30.92,31.04,43000.0,30.4807,30.4807,30.3531,30.4709,43000.0
2014-10-14 11:30:00,31.04,31.19,31.03,31.1,44200.0,30.4709,30.6182,30.4611,30.5298,44200.0
2014-10-14 11:35:00,31.1,31.16,31.1,31.16,19100.0,30.5298,30.5887,30.5298,30.5887,19100.0
2014-10-14 11:40:00,31.16,31.26,31.16,31.26,20100.0,30.5887,30.6869,30.5887,30.6869,20100.0
2014-10-14 11:45:00,31.26,31.26,31.19,31.2,21900.0,30.6869,30.6869,30.6182,30.628,21900.0
2014-10-14 11:50:00,31.2,31.22,31.16,31.2,9900.0,30.628,30.6476,30.5887,30.628,9900.0
2014-10-14 11:55:00,31.2,31.25,31.17,31.22,12200.0,30.628,30.6771,30.5985,30.6476,12200.0
2014-10-14 12:00:00,31.23,31.32,31.21,31.32,28600.0,30.6574,30.7458,30.6378,30.7458,28600.0
2014-10-14 12:05:00,31.32,31.44,31.31,31.34,28800.0,30.7458,30.8636,30.736,30.7654,28800.0
2014-10-14 12:10:00,31.34,31.37,31.3,31.36,11300.0,30.7654,30.7949,30.7262,30.7851,11300.0
2014-10-14 12:15:00,31.36,31.4,31.34,31.37,11800.0,30.7851,30.8243,30.7654,30.7949,11800.0
2014-10-14 12:20:00,31.36,31.39,31.22,31.24,27400.0,30.7851,30.8145,30.6476,30.6673,27400.0
2014-10-14 12:25:00,31.24,31.32,31.23,31.27,11800.0,30.6673,30.7458,30.6574,30.6967,11800.0
2014-10-14 12:30:00,31.28,31.29,31.22,31.28,6400.0,30.7065,30.7163,30.6476,30.7065,6400.0
2014-10-14 12:35:00,31.28,31.29,31.15,31.15,17000.0,30.7065,30.7163,30.5789,30.5789,17000.0
2014-10-14 12:40:00,31.16,31.27,31.15,31.27,9300.0,30.5887,30.6967,30.5789,30.6967,9300.0
2014-10-14 12:45:00,31.28,31.3,31.26,31.28,6000.0,30.7065,30.7262,30.6869,30.7065,6000.0
2014-10-14 12:50:00,31.3,31.31,31.22,31.23,21800.0,30.7262,30.736,30.6476,30.6574,21800.0
2014-10-14 12:55:00,31.24,31.29,31.24,31.28,13900.0,30.6673,30.7163,30.6673,30.7065,13900.0
2014-10-14 13:00:00,31.28,31.32,31.28,31.31,25600.0,30.7065,30.7458,30.7065,30.736,25600.0
2014-10-14 13:05:00,31.31,31.37,31.31,31.32,7100.0,30.736,30.7949,30.736,30.7458,7100.0
2014-10-14 13:10:00,31.32,31.41,31.32,31.41,8900.0,30.7458,30.8341,30.7458,30.8341,8900.0
2014-10-14 13:15:00,31.42,31.47,31.38,31.39,10800.0,30.844,30.893,30.8047,30.8145,10800.0
2014-10-14 13:20:00,31.37,31.37,31.21,31.22,14000.0,30.7949,30.7949,30.6378,30.6476,14000.0
2014-10-14 13:25:00,31.22,31.26,31.18,31.18,10400.0,30.6476,30.6869,30.6084,30.6084,10400.0
2014-10-14 13:30:00,31.19,31.25,31.16,31.25,10500.0,30.6182,30.6771,30.5887,30.6771,10500.0
2014-10-14 13:35:00,31.24,31.24,31.16,31.2,9400.0,30.6673,30.6673,30.5887,30.628,9400.0
2014-10-14 13:40:00,31.21,31.22,31.12,31.13,15100.0,30.6378,30.6476,30.5495,30.5593,15100.0
2014-10-14 13:45:00,31.12,31.16,31.08,31.11,13200.0,30.5495,30.5887,30.5102,30.5396,13200.0
2014-10-14 13:50:00,31.12,31.15,31.06,31.11,12700.0,30.5495,30.5789,30.4906,30.5396,12700.0
2014-10-14 13:55:00,31.12,31.14,31.06,31.09,19000.0,30.5495,30.5691,30.4906,30.52,19000.0
2014-10-14 14:00:00,31.09,31.12,31.04,31.1,16300.0,30.52,30.5495,30.4709,30.5298,16300.0
2014-10-14 14:05:00,31.11,31.11,31.03,31.04,12800.0,30.5396,30.5396,30.4611,30.4709,12800.0
2014-10-14 14:10:00,31.05,31.17,31.05,31.14,30200.0,30.4807,30.5985,30.4807,30.5691,30200.0
2014-10-14 14:15:00,31.14,31.17,31.09,31.15,14700.0,30.5691,30.5985,30.52,30.5789,14700.0
2014-10-14 14:20:00,31.15,31.16,31.02,31.04,18200.0,30.5789,30.5887,30.4513,30.4709,18200.0
2014-10-14 14:25:00,31.04,31.07,31.02,31.05,23500.0,30.4709,30.5004,30.4513,30.4807,23500.0
2014-10-14 14:30:00,31.06,31.09,30.99,30.99,42800.0,30.4906,30.52,30.4218,30.4218,42800.0
2014-10-14 14:35:00,30.99,31.05,30.97,31.04,26500.0,30.4218,30.4807,30.4022,30.4709,26500.0
2014-10-14 14:40:00,31.04,31.11,31.04,31.1,36700.0,30.4709,30.5396,30.4709,30.5298,36700.0
2014-10-14 14:45:00,31.1,31.11,31.05,31.06,34100.0,30.5298,30.5396,30.4807,30.4906,34100.0
2014-10-14 14:50:00,31.06,31.07,30.88,30.89,66200.0,30.4906,30.5004,30.3139,30.3237,66200.0
2014-10-14 14:55:00,30.89,30.92,30.87,30.89,39400.0,30.3237,30.3531,30.304,30.3237,39400.0
2014-10-14 15:00:00,30.89,30.98,30.89,30.94,30100.0,30.3237,30.412,30.3237,30.3728,30100.0
2014-10-14 15:05:00,30.93,30.93,30.85,30.85,25500.0,30.3629,30.3629,30.2844,30.2844,25500.0
2014-10-14 15:10:00,30.86,30.91,30.85,30.86,40300.0,30.2942,30.3433,30.2844,30.2942,40300.0
2014-10-14 15:15:00,30.86,30.87,30.78,30.78,34300.0,30.2942,30.304,30.2157,30.2157,34300.0
2014-10-14 15:20:00,30.78,30.78,30.61,30.65,56700.0,30.2157,30.2157,30.0488,30.0881,56700.0
2014-10-14 15:25:00,30.65,30.67,30.61,30.67,47800.0,30.0881,30.1077,30.0488,30.1077,47800.0
2014-10-14 15:30:00,30.66,30.67,30.54,30.56,70100.0,30.0979,30.1077,29.9801,29.9997,70100.0
2014-10-14 15:35:00,30.56,30.72,30.55,30.72,77300.0,29.9997,30.1568,29.9899,30.1568,77300.0
2014-10-14 15:40:00,30.73,30.77,30.63,30.64,57400.0,30.1666,30.2059,30.0684,30.0783,57400.0
2014-10-14 15:45:00,30.65,30.7,30.58,30.65,140100.0,30.0881,30.1372,30.0194,30.0881,140100.0
2014-10-14 15:50:00,30.65,30.71,30.64,30.64,78600.0,30.0881,30.147,30.0783,30.0783,78600.0
2014-10-14 15:55:00,30.63,30.64,30.57,30.64,145100.0,30.0684,30.0783,30.0095,30.0783,145100.0
2014-10-15 09:30:00,30.0,30.08,29.68,29.78,84600.0,29.45,29.5285,29.1359,29.234,84600.0
2014-10-15 09:35:00,29.76,29.9,29.65,29.7,31800.0,29.2144,29.3518,29.1064,29.1555,31800.0
2014-10-15 09:40:00,29.67,29.89,29.64,29.89,29900.0,29.126,29.342,29.0966,29.342,29900.0
2014-10-15 09:45:00,29.89,30.24,29.87,30.24,21900.0,29.342,29.6856,29.3224,29.6856,21900.0
2014-10-15 09:50:00,30.23,30.37,30.14,30.34,32400.0,29.6758,29.8132,29.5874,29.7838,32400.0
2014-10-15 09:55:00,30.33,30.44,30.22,30.37,39600.0,29.7739,29.8819,29.666,29.8132,39600.0
2014-10-15 10:00:00,30.37,30.55,30.33,30.45,24400.0,29.8132,29.9899,29.7739,29.8917,24400.0
2014-10-15 10:05:00,30.44,30.52,30.38,30.51,14600.0,29.8819,29.9605,29.823,29.9506,14600.0
2014-10-15 10:10:00,30.5,30.66,30.47,30.61,20100.0,29.9408,30.0979,29.9114,30.0488,20100.0
2014-10-15 10:15:00,30.62,30.64,30.45,30.51,12000.0,30.0586,30.0783,29.8917,29.9506,12000.0
2014-10-15 10:20:00,30.51,30.58,30.45,30.53,12200.0,29.9506,30.0194,29.8917,29.9703,12200.0
2014-10-15 10:25:00,30.5,30.51,30.42,30.46,11400.0,29.9408,29.9506,29.8623,29.9016,11400.0
2014-10-15 10:30:00,30.46,30.48,30.26,30.26,24100.0,29.9016,29.9212,29.7052,29.7052,24100.0
2014-10-15 10:35:00,30.26,30.32,30.25,30.32,12000.0,29.7052,29.7641,29.6954,29.7641,12000.0
2014-10-15 10:40:00,30.33,30.35,30.17,30.17,16300.0,29.7739,29.7936,29.6169,29.6169,16300.0
2014-10-15 10:45:00,30.15,30.18,30.07,30.14,18700.0,29.5972,29.6267,29.5187,29.5874,18700.0
2014-10-15 10:50:00,30.15,30.24,30.11,30.11,10500.0,29.5972,29.6856,29.558,29.558,10500.0
2014-10-15 10:55:00,30.12,30.2,30.1,30.14,13100.0,29.5678,29.6463,29.5482,29.5874,13100.0
2014-10-15 11:00:00,30.15,30.18,30.03,30.16,12200.0,29.5972,29.6267,29.4794,29.6071,12200.0
2014-10-15 11:05:00,30.14,30.3,30.14,30.29,11800.0,29.5874,29.7445,29.5874,29.7347,11800.0
2014-10-15 11:10:00,30.3,30.32,30.22,30.27,13100.0,29.7445,29.7641,29.666,29.715,13100.0
2014-10-15 11:15:00,30.25,30.25,30.14,30.21,37900.0,29.6954,29.6954,29.5874,29.6561,37900.0
2014-10-15 11:20:00,30.2,30.21,30.11,30.17,18200.0,29.6463,29.6561,29.558,29.6169,18200.0
2014-10-15 11:25:00,30.19,30.2,30.1,30.11,55100.0,29.6365,29.6463,29.5482,29.558,55100.0
2014-10-15 11:30:00,30.12,30.21,29.99,30.02,18700.0,29.5678,29.6561,29.4402,29.4696,18700.0
2014-10-15 11:35:00,30.04,30.09,30.02,30.05,23500.0,29.4893,29.5383,29.4696,29.4991,23500.0
2014-10-15 11:40:00,30.03,30.05,29.96,29.96,25500.0,29.4794,29.4991,29.4107,29.4107,25500.0
2014-10-15 11:45:00,29.96,29.97,29.87,29.9,24300.0,29.4107,29.4205,29.3224,29.3518,24300.0
2014-10-15 11:50:00,29.9,29.93,29.85,29.91,38800.0,29.3518,29.3813,29.3027,29.3616,38800.0
2014-10-15 11:55:00,29.92,30.05,29.92,30.03,40200.0,29.3715,29.4991,29.3715,29.4794,40200.0
2014-10-15 12:00:00,30.03,30.03,29.94,30.02,16300.0,29.4794,29.4794,29.3911,29.4696,16300.0
2014-10-15 12:05:00,30.04,30.04,29.91,29.92,10100.0,29.4893,29.4893,29.3616,29.3715,10100.0
2014-10-15 12:10:00,29.92,29.95,29.82,29.83,18600.0,29.3715,29.4009,29.2733,29.2831,18600.0
2014-10-15 12:15:00,29.85,29.91,29.84,29.87,25300.0,29.3027,29.3616,29.2929,29.3224,25300.0
2014-10-15 12:20:00,29.89,29.94,29.86,29.89,16900.0,29.342,29.3911,29.3126,29.342,16900.0
2014-10-15 12:25:00,29.87,29.91,29.84,29.86,16500.0,29.3224,29.3616,29.2929,29.3126,16500.0
2014-10-15 12:30:00,29.87,29.89,29.77,29.78,20900.0,29.3224,29.342,29.2242,29.234,20900.0
2014-10-15 12:35:00,29.78,29.81,29.75,29.77,27500.0,29.234,29.2635,29.2046,29.2242,27500.0
2014-10-15 12:40:00,29.8,29.8,29.65,29.67,20100.0,29.2537,29.2537,29.1064,29.126,20100.0
2014-10-15 12:45:00,29.66,29.78,29.66,29.69,18200.0,29.1162,29.234,29.1162,29.1457,18200.0
2014-10-15 12:50:00,29.69,29.69,29.62,29.66,27200.0,29.1457,29.1457,29.077,29.1162,27200.0
2014-10-15 12:55:00,29.67,29.7,29.6,29.6,24600.0,29.126,29.1555,29.0573,29.0573,24600.0
2014-10-15 13:00:00,29.6,29.73,29.6,29.72,16100.0,29.0573,29.1849,29.0573,29.1751,16100.0
2014-10-15 13:05:00,29.72,29.8,29.67,29.77,13800.0,29.1751,29.2537,29.126,29.2242,13800.0
2014-10-15 13:10:00,29.78,29.78,29.7,29.7,22800.0,29.234,29.234,29.1555,29.1555,22800.0
2014-10-15 13:15:00,29.7,29.71,29.65,29.66,16100.0,29.1555,29.1653,29.1064,29.1162,16100.0
2014-10-15 13:20:00,29.65,29.65,29.57,29.57,35900.0,29.1064,29.1064,29.0279,29.0279,35900.0
2014-10-15 13:25:00,29.58,29.6,29.47,29.55,17400.0,29.0377,29.0573,28.9297,29.0082,17400.0
2014-10-15 13:30:00,29.55,29.68,29.55,29.68,16200.0,29.0082,29.1359,29.0082,29.1359,16200.0
2014-10-15 13:35:00,29.67,29.7,29.61,29.7,22200.0,29.126,29.1555,29.0671,29.1555,22200.0
2014-10-15 13:40:00,29.69,29.76,29.67,29.73,13700.0,29.1457,29.2144,29.126,29.1849,13700.0
2014-10-15 13:45:00,29.73,29.88,29.72,29.88,15500.0,29.1849,29.3322,29.1751,29.3322,15500.0
2014-10-15 13:50:00,29.89,29.95,29.86,29.93,19500.0,29.342,29.4009,29.3126,29.3813,19500.0
2014-10-15 13:55:00,29.92,29.96,29.82,29.82,17900.0,29.3715,29.4107,29.2733,29.2733,17900.0
2014-10-15 14:00:00,29.81,29.82,29.67,29.68,34000.0,29.2635,29.2733,29.126,29.1359,34000.0
2014-10-15 14:05:00,29.68,29.81,29.66,29.77,19600.0,29.1359,29.2635,29.1162,29.2242,19600.0
2014-10-15 14:10:00,29.77,29.91,29.76,29.89,23800.0,29.2242,29.3616,29.2144,29.342,23800.0
2014-10-15 14:15:00,29.9,30.01,29.9,29.96,26200.0,29.3518,29.4598,29.3518,29.4107,26200.0
2014-10-15 14:20:00,29.95,29.99,29.87,29.95,13100.0,29.4009,29.4402,29.3224,29.4009,13100.0
2014-10-15 14:25:00,29.93,29.96,29.83,29.95,23800.0,29.3813,29.4107,29.2831,29.4009,23800.0
2014-10-15 14:30:00,29.96,30.07,29.93,30.03,19200.0,29.4107,29.5187,29.3813,29.4794,19200.0
2014-10-15 14:35:00,30.05,30.16,30.05,30.15,12900.0,29.4991,29.6071,29.4991,29.5972,12900.0
2014-10-15 14:40:00,30.16,30.2,30.09,30.1,15500.0,29.6071,29.6463,29.5383,29.5482,15500.0
2014-10-15 14:45:00,30.1,30.16,30.08,30.16,42700.0,29.5482,29.6071,29.5285,29.6071,42700.0
2014-10-15 14:50:00,30.17,30.27,30.15,30.2,33900.0,29.6169,29.715,29.5972,29.6463,33900.0
2014-10-15 14:55:00,30.21,30.3,30.16,30.29,44600.0,29.6561,29.7445,29.6071,29.7347,44600.0
2014-10-15 15:00:00,30.28,30.33,30.25,30.29,19100.0,29.7249,29.7739,29.6954,29.7347,19100.0
2014-10-15 15:05:00,30.3,30.41,30.27,30.31,30100.0,29.7445,29.8525,29.715,29.7543,30100.0
2014-10-15 15:10:00,30.32,30.39,30.26,30.35,50100.0,29.7641,29.8328,29.7052,29.7936,50100.0
2014-10-15 15:15:00,30.34,30.34,30.19,30.25,25500.0,29.7838,29.7838,29.6365,29.6954,25500.0
2014-10-15 15:20:00,30.26,30.32,30.23,30.31,20100.0,29.7052,29.7641,29.6758,29.7543,20100.0
2014-10-15 15:25:00,30.32,30.58,30.32,30.58,31200.0,29.7641,30.0194,29.7641,30.0194,31200.0
2014-10-15 15:30:00,30.58,30.65,30.54,30.61,25700.0,30.0194,30.0881,29.9801,30.0488,25700.0
2014-10-15 15:35:00,30.59,30.79,30.55,30.74,37900.0,30.0292,30.2255,29.9899,30.1764,37900.0
2014-10-15 15:40:00,30.76,30.85,30.69,30.81,39500.0,30.1961,30.2844,30.1273,30.2451,39500.0
2014-10-15 15:45:00,30.8,30.83,30.61,30.62,55400.0,30.2353,30.2648,30.0488,30.0586,55400.0
2014-10-15 15:50:00,30.63,30.75,30.61,30.74,66300.0,30.0684,30.1862,30.0488,30.1764,66300.0
2014-10-15 15:55:00,30.74,30.76,30.67,30.69,82800.0,30.1764,30.1961,30.1077,30.1273,82800.0
2014-10-16 09:30:00,30.23,30.23,30.01,30.19,37900.0,29.6758,29.6758,29.4598,29.6365,37900.0
2014-10-16 09:35:00,30.19,30.43,30.19,30.4,25300.0,29.6365,29.8721,29.6365,29.8427,25300.0
2014-10-16 09:40:00,30.41,30.51,30.38,30.47,14800.0,29.8525,29.9506,29.823,29.9114,14800.0
2014-10-16 09:45:00,30.46,30.55,30.33,30.55,10300.0,29.9016,29.9899,29.7739,29.9899,10300.0
2014-10-16 09:50:00,30.57,30.68,30.47,30.56,10400.0,30.0095,30.1175,29.9114,29.9997,10400.0
2014-10-16 09:55:00,30.57,30.63,30.46,30.62,11400.0,30.0095,30.0684,29.9016,30.0586,11400.0
2014-10-16 10:00:00,30.61,30.61,30.38,30.43,17400.0,30.0488,30.0488,29.823,29.8721,17400.0
2014-10-16 10:05:00,30.43,30.55,30.33,30.5,25000.0,29.8721,29.9899,29.7739,29.9408,25000.0
2014-10-16 10:10:00,30.49,30.5,30.34,30.34,19300.0,29.931,29.9408,29.7838,29.7838,19300.0
2014-10-16 10:15:00,30.31,30.32,30.16,30.24,18500.0,29.7543,29.7641,29.6071,29.6856,18500.0
2014-10-16 10:20:00,30.25,30.71,30.23,30.46,83700.0,29.6954,30.147,29.6758,29.9016,83700.0
2014-10-16 10:25:00,30.45,30.47,30.26,30.3,37800.0,29.8917,29.9114,29.7052,29.7445,37800.0
2014-10-16 10:30:00,30.31,30.46,30.25,30.37,19800.0,29.7543,29.9016,29.6954,29.8132,19800.0
2014-10-16 10:35:00,30.36,30.42,30.3,30.32,40300.0,29.8034,29.8623,29.7445,29.7641,40300.0
2014-10-16 10:40:00,30.32,30.39,30.24,30.37,37300.0,29.7641,29.8328,29.6856,29.8132,37300.0
2014-10-16 10:45:00,30.38,30.46,30.37,30.4,55300.0,29.823,29.9016,29.8132,29.8427,55300.0
2014-10-16 10:50:00,30.39,30.6,30.39,30.52,23200.0,29.8328,30.039,29.8328,29.9605,23200.0
2014-10-16 10:55:00,30.54,30.57,30.5,30.54,15700.0,29.9801,30.0095,29.9408,29.9801,15700.0
2014-10-16 11:00:00,30.53,30.55,30.43,30.46,25200.0,29.9703,29.9899,29.8721,29.9016,25200.0
2014-10-16 11:05:00,30.48,30.53,30.43,30.5,14100.0,29.9212,29.9703,29.8721,29.9408,14100.0
2014-10-16 11:10:00,30.51,30.58,30.49,30.52,28800.0,29.9506,30.0194,29.931,29.9605,28800.0
2014-10-16 11:15:00,30.52,30.6,30.52,30.55,29800.0,29.9605,30.039,29.9605,29.9899,29800.0
2014-10-16 11:20:00,30.55,30.63,30.53,30.59,52900.0,29.9899,30.0684,29.9703,30.0292,52900.0
2014-10-16 11:25:00,30.58,30.62,30.49,30.61,13400.0,30.0194,30.0586,29.931,30.0488,13400.0
2014-10-16 11:30:00,30.61,30.61,30.45,30.53,82500.0,30.0488,30.0488,29.8917,29.9703,82500.0
2014-10-16 11:35:00,30.53,30.55,30.49,30.5,80500.0,29.9703,29.9899,29.931,29.9408,80500.0
2014-10-16 11:40:00,30.5,30.57,30.5,30.52,15100.0,29.9408,30.0095,29.9408,29.9605,15100.0
2014-10-16 11:45:00,30.52,30.58,30.42,30.43,50800.0,29.9605,30.0194,29.8623,29.8721,50800.0
2014-10-16 11:50:00,30.43,30.48,30.34,30.37,23800.0,29.8721,29.9212,29.7838,29.8132,23800.0
2014-10-16 11:55:00,30.37,30.48,30.37,30.43,30300.0,29.8132,29.9212,29.8132,29.8721,30300.0
2014-10-16 12:00:00,30.42,30.45,30.37,30.42,25200.0,29.8623,29.8917,29.8132,29.8623,25200.0
2014-10-16 12:05:00,30.42,30.53,30.42,30.43,24700.0,29.8623,29.9703,29.8623,29.8721,24700.0
2014-10-16 12:10:00,30.43,30.49,30.39,30.48,23200.0,29.8721,29.931,29.8328,29.9212,23200.0
2014-10-16 12:15:00,30.45,30.51,30.37,30.51,30800.0,29.8917,29.9506,29.8132,29.9506,30800.0
2014-10-16 12:20:00,30.52,30.59,30.51,30.52,9100.0,29.9605,30.0292,29.9506,29.9605,9100.0
2014-10-16 12:25:00,30.54,30.54,30.4,30.4,68800.0,29.9801,29.9801,29.8427,29.8427,68800.0
2014-10-16 12:30:00,30.41,30.45,30.35,30.4,64500.0,29.8525,29.8917,29.7936,29.8427,64500.0
2014-10-16 12:35:00,30.4,30.41,30.3,30.36,61200.0,29.8427,29.8525,29.7445,29.8034,61200.0
2014-10-16 12:40:00,30.35,30.37,30.26,30.28,23700.0,29.7936,29.8132,29.7052,29.7249,23700.0
2014-10-16 12:45:00,30.28,30.32,30.26,30.3,18600.0,29.7249,29.7641,29.7052,29.7445,18600.0
2014-10-16 12:50:00,30.3,30.35,30.3,30.33,17400.0,29.7445,29.7936,29.7445,29.7739,17400.0
2014-10-16 12:55:00,30.32,30.39,30.32,30.36,15300.0,29.7641,29.8328,29.7641,29.8034,15300.0
2014-10-16 13:00:00,30.37,30.49,30.37,30.44,9900.0,29.8132,29.931,29.8132,29.8819,9900.0
2014-10-16 13:05:00,30.43,30.51,30.4,30.48,11400.0,29.8721,29.9506,29.8427,29.9212,11400.0
2014-10-16 13:10:00,30.47,30.54,30.45,30.54,31500.0,29.9114,29.9801,29.8917,29.9801,31500.0
2014-10-16 13:15:00,30.55,30.58,30.49,30.55,64200.0,29.9899,30.0194,29.931,29.9899,64200.0
2014-10-16 13:20:00,30.57,30.59,30.49,30.55,12800.0,30.0095,30.0292,29.931,29.9899,12800.0
2014-10-16 13:25:00,30.56,30.62,30.51,30.53,27400.0,29.9997,30.0586,29.9506,29.9703,27400.0
2014-10-16 13:30:00,30.53,30.55,30.48,30.5,29100.0,29.9703,29.9899,29.9212,29.9408,29100.0
2014-10-16 13:35:00,30.52,30.59,30.51,30.54,23700.0,29.9605,30.0292,29.9506,29.9801,23700.0
2014-10-16 13:40:00,30.55,30.56,30.51,30.54,44900.0,29.9899,29.9997,29.9506,29.9801,44900.0
2014-10-16 13:45:00,30.55,30.57,30.47,30.48,26300.0,29.9899,30.0095,29.9114,29.9212,26300.0
2014-10-16 13:50:00,30.48,30.48,30.35,30.39,17400.0,29.9212,29.9212,29.7936,29.8328,17400.0
2014-10-16 13:55:00,30.4,30.44,30.28,30.33,33000.0,29.8427,29.8819,29.7249,29.7739,33000.0
2014-10-16 14:00:00,30.32,30.37,30.29,30.37,25200.0,29.7641,29.8132,29.7347,29.8132,25200.0
2014-10-16 14:05:00,30.36,30.43,30.35,30.38,13900.0,29.8034,29.8721,29.7936,29.823,13900.0
2014-10-16 14:10:00,30.39,30.4,30.26,30.27,21300.0,29.8328,29.8427,29.7052,29.715,21300.0
2014-10-16 14:15:00,30.26,30.3,30.22,30.26,32200.0,29.7052,29.7445,29.666,29.7052,32200.0
2014-10-16 14:20:00,30.26,30.3,30.2,30.3,26000.0,29.7052,29.7445,29.6463,29.7445,26000.0
2014-10-16 14:25:00,30.3,30.39,30.3,30.35,9800.0,29.7445,29.8328,29.7445,29.7936,9800.0
2014-10-16 14:30:00,30.35,30.42,30.33,30.38,11600.0,29.7936,29.8623,29.7739,29.823,11600.0
2014-10-16 14:35:00,30.4,30.42,30.35,30.41,19000.0,29.8427,29.8623,29.7936,29.8525,19000.0
2014-10-16 14:40:00,30.41,30.42,30.35,30.39,12100.0,29.8525,29.8623,29.7936,29.8328,12100.0
2014-10-16 14:45:00,30.39,30.41,30.29,30.3,20300.0,29.8328,29.8525,29.7347,29.7445,20300.0
2014-10-16 14:50:00,30.3,30.38,30.3,30.34,32600.0,29.7445,29.823,29.7445,29.7838,32600.0
2014-10-16 14:55:00,30.35,30.38,30.27,30.28,31100.0,29.7936,29.823,29.715,29.7249,31100.0
2014-10-16 15:00:00,30.27,30.32,30.17,30.2,36200.0,29.715,29.7641,29.6169,29.6463,36200.0
2014-10-16 15:05:00,30.22,30.33,30.21,30.32,25600.0,29.666,29.7739,29.6561,29.7641,25600.0
2014-10-16 15:10:00,30.32,30.45,30.32,30.43,22200.0,29.7641,29.8917,29.7641,29.8721,22200.0
2014-10-16 15:15:00,30.44,30.49,30.39,30.39,22700.0,29.8819,29.931,29.8328,29.8328,22700.0
2014-10-16 15:20:00,30.4,30.45,30.39,30.41,27800.0,29.8427,29.8917,29.8328,29.8525,27800.0
2014-10-16 15:25:00,30.41,30.42,30.33,30.39,53600.0,29.8525,29.8623,29.7739,29.8328,53600.0
2014-10-16 15:30:00,30.4,30.41,30.36,30.4,28000.0,29.8427,29.8525,29.8034,29.8427,28000.0
2014-10-16 15:35:00,30.41,30.42,30.29,30.31,37200.0,29.8525,29.8623,29.7347,29.7543,37200.0
2014-10-16 15:40:00,30.31,30.42,30.31,30.4,29700.0,29.7543,29.8623,29.7543,29.8427,29700.0
2014-10-16 15:45:00,30.41,30.46,30.39,30.39,50400.0,29.8525,29.9016,29.8328,29.8328,50400.0
2014-10-16 15:50:00,30.4,30.49,30.4,30.43,61500.0,29.8427,29.931,29.8427,29.8721,61500.0
2014-10-16 15:55:00,30.43,30.45,30.36,30.37,111500.0,29.8721,29.8917,29.8034,29.8132,111500.0
2014-10-17 09:30:00,30.75,31.02,30.72,30.98,103800.0,30.1862,30.4513,30.1568,30.412,103800.0
2014-10-17 09:35:00,30.99,31.05,30.92,31.05,80200.0,30.4218,30.4807,30.3531,30.4807,80200.0
2014-10-17 09:40:00,31.07,31.07,30.99,31.03,20700.0,30.5004,30.5004,30.4218,30.4611,20700.0
2014-10-17 09:45:00,31.06,31.29,31.06,31.21,22800.0,30.4906,30.7163,30.4906,30.6378,22800.0
2014-10-17 09:50:00,31.19,31.27,31.13,31.14,24600.0,30.6182,30.6967,30.5593,30.5691,24600.0
2014-10-17 09:55:00,31.13,31.18,31.09,31.13,51800.0,30.5593,30.6084,30.52,30.5593,51800.0
2014-10-17 10:00:00,31.11,31.33,31.1,31.33,34100.0,30.5396,30.7556,30.5298,30.7556,34100.0
2014-10-17 10:05:00,31.33,31.39,31.33,31.39,43800.0,30.7556,30.8145,30.7556,30.8145,43800.0
2014-10-17 10:10:00,31.38,31.45,31.25,31.27,47300.0,30.8047,30.8734,30.6771,30.6967,47300.0
2014-10-17 10:15:00,31.25,31.39,31.22,31.32,24100.0,30.6771,30.8145,30.6476,30.7458,24100.0
2014-10-17 10:20:00,31.32,31.38,31.29,31.35,30100.0,30.7458,30.8047,30.7163,30.7752,30100.0
2014-10-17 10:25:00,31.35,31.52,31.33,31.52,33600.0,30.7752,30.9421,30.7556,30.9421,33600.0
2014-10-17 10:30:00,31.54,31.56,31.47,31.52,43400.0,30.9618,30.9814,30.893,30.9421,43400.0
2014-10-17 10:35:00,31.52,31.56,31.48,31.48,30800.0,30.9421,30.9814,30.9029,30.9029,30800.0
2014-10-17 10:40:00,31.49,31.56,31.49,31.56,17600.0,30.9127,30.9814,30.9127,30.9814,17600.0
2014-10-17 10:45:00,31.57,31.59,31.52,31.52,17200.0,30.9912,31.0108,30.9421,30.9421,17200.0
2014-10-17 10:50:00,31.52,31.55,31.49,31.49,16100.0,30.9421,30.9716,30.9127,30.9127,16100.0
2014-10-17 10:55:00,31.5,31.53,31.5,31.53,13200.0,30.9225,30.9519,30.9225,30.9519,13200.0
2014-10-17 11:00:00,31.52,31.53,31.46,31.52,22800.0,30.9421,30.9519,30.8832,30.9421,22800.0
2014-10-17 11:05:00,31.52,31.54,31.49,31.54,16400.0,30.9421,30.9618,30.9127,30.9618,16400.0
2014-10-17 11:10:00,31.53,31.54,31.45,31.45,29200.0,30.9519,30.9618,30.8734,30.8734,29200.0
2014-10-17 11:15:00,31.46,31.47,31.44,31.47,18400.0,30.8832,30.893,30.8636,30.893,18400.0
2014-10-17 11:20:00,31.47,31.48,31.44,31.46,21800.0,30.893,30.9029,30.8636,30.8832,21800.0
2014-10-17 11:25:00,31.45,31.5,31.41,31.41,24700.0,30.8734,30.9225,30.8341,30.8341,24700.0
2014-10-17 11:30:00,31.41,31.48,31.37,31.46,15400.0,30.8341,30.9029,30.7949,30.8832,15400.0
2014-10-17 11:35:00,31.45,31.47,31.42,31.44,12200.0,30.8734,30.893,30.844,30.8636,12200.0
2014-10-17 11:40:00,31.45,31.5,31.45,31.49,12300.0,30.8734,30.9225,30.8734,30.9127,12300.0
2014-10-17 11:45:00,31.5,31.53,31.49,31.5,7000.0,30.9225,30.9519,30.9127,30.9225,7000.0
2014-10-17 11:50:00,31.49,31.52,31.46,31.46,6800.0,30.9127,30.9421,30.8832,30.8832,6800.0
2014-10-17 11:55:00,31.47,31.47,31.37,31.38,13700.0,30.893,30.893,30.7949,30.8047,13700.0
2014-10-17 12:00:00,31.38,31.44,31.38,31.43,9700.0,30.8047,30.8636,30.8047,30.8538,9700.0
2014-10-17 12:05:00,31.44,31.48,31.43,31.43,11100.0,30.8636,30.9029,30.8538,30.8538,11100.0
2014-10-17 12:10:00,31.43,31.43,31.36,31.39,22400.0,30.8538,30.8538,30.7851,30.8145,22400.0
2014-10-17 12:15:00,31.39,31.4,31.35,31.36,20700.0,30.8145,30.8243,30.7752,30.7851,20700.0
2014-10-17 12:20:00,31.36,31.41,31.36,31.39,18600.0,30.7851,30.8341,30.7851,30.8145,18600.0
2014-10-17 12:25:00,31.39,31.42,31.39,31.4,12000.0,30.8145,30.844,30.8145,30.8243,12000.0
2014-10-17 12:30:00,31.41,31.43,31.35,31.37,15900.0,30.8341,30.8538,30.7752,30.7949,15900.0
2014-10-17 12:35:00,31.38,31.45,31.38,31.42,13300.0,30.8047,30.8734,30.8047,30.844,13300.0
2014-10-17 12:40:00,31.41,31.43,31.37,31.43,33800.0,30.8341,30.8538,30.7949,30.8538,33800.0
2014-10-17 12:45:00,31.42,31.48,31.39,31.44,18000.0,30.844,30.9029,30.8145,30.8636,18000.0
2014-10-17 12:50:00,31.42,31.43,31.37,31.4,5300.0,30.844,30.8538,30.7949,30.8243,5300.0
2014-10-17 12:55:00,31.4,31.48,31.39,31.45,18900.0,30.8243,30.9029,30.8145,30.8734,18900.0
2014-10-17 13:00:00,31.46,31.48,31.43,31.44,6400.0,30.8832,30.9029,30.8538,30.8636,6400.0
2014-10-17 13:05:00,31.43,31.44,31.4,31.4,45200.0,30.8538,30.8636,30.8243,30.8243,45200.0
2014-10-17 13:10:00,31.39,31.41,31.33,31.37,13200.0,30.8145,30.8341,30.7556,30.7949,13200.0
2014-10-17 13:15:00,31.37,31.41,31.36,31.4,4300.0,30.7949,30.8341,30.7851,30.8243,4300.0
2014-10-17 13:20:00,31.39,31.41,31.37,31.37,11600.0,30.8145,30.8341,30.7949,30.7949,11600.0
2014-10-17 13:25:00,31.37,31.39,31.35,31.37,15500.0,30.7949,30.8145,30.7752,30.7949,15500.0
2014-10-17 13:30:00,31.35,31.38,31.32,31.34,9600.0,30.7752,30.8047,30.7458,30.7654,9600.0
2014-10-17 13:35:00,31.33,31.44,31.32,31.43,9000.0,30.7556,30.8636,30.7458,30.8538,9000.0
2014-10-17 13:40:00,31.42,31.47,31.4,31.46,5700.0,30.844,30.893,30.8243,30.8832,5700.0
2014-10-17 13:45:00,31.45,31.48,31.42,31.42,6500.0,30.8734,30.9029,30.844,30.844,6500.0
2014-10-17 13:50:00,31.41,31.45,31.4,31.41,12500.0,30.8341,30.8734,30.8243,30.8341,12500.0
2014-10-17 13:55:00,31.4,31.43,31.34,31.38,16000.0,30.8243,30.8538,30.7654,30.8047,16000.0
2014-10-17 14:00:00,31.38,31.38,31.31,31.32,9100.0,30.8047,30.8047,30.736,30.7458,9100.0
2014-10-17 14:05:00,31.32,31.34,31.21,31.23,12200.0,30.7458,30.7654,30.6378,30.6574,12200.0
2014-10-17 14:10:00,31.23,31.29,31.21,31.28,7100.0,30.6574,30.7163,30.6378,30.7065,7100.0
2014-10-17 14:15:00,31.29,31.29,31.23,31.23,7400.0,30.7163,30.7163,30.6574,30.6574,7400.0
2014-10-17 14:20:00,31.23,31.32,31.23,31.32,13600.0,30.6574,30.7458,30.6574,30.7458,13600.0
2014-10-17 14:25:00,31.33,31.33,31.24,31.31,6100.0,30.7556,30.7556,30.6673,30.736,6100.0
2014-10-17 14:30:00,31.31,31.35,31.28,31.35,15600.0,30.736,30.7752,30.7065,30.7752,15600.0
2014-10-17 14:35:00,31.35,31.38,31.32,31.35,24300.0,30.7752,30.8047,30.7458,30.7752,24300.0
2014-10-17 14:40:00,31.36,31.43,31.36,31.4,9500.0,30.7851,30.8538,30.7851,30.8243,9500.0
2014-10-17 14:45:00,31.38,31.41,31.35,31.4,14400.0,30.8047,30.8341,30.7752,30.8243,14400.0
2014-10-17 14:50:00,31.4,31.41,31.38,31.41,15300.0,30.8243,30.8341,30.8047,30.8341,15300.0
2014-10-17 14:55:00,31.41,31.42,31.36,31.38,21600.0,30.8341,30.844,30.7851,30.8047,21600.0
2014-10-17 15:00:00,31.39,31.39,31.32,31.36,57200.0,30.8145,30.8145,30.7458,30.7851,57200.0
2014-10-17 15:05:00,31.36,31.48,31.36,31.44,18700.0,30.7851,30.9029,30.7851,30.8636,18700.0
2014-10-17 15:10:00,31.45,31.63,31.45,31.63,41200.0,30.8734,31.0501,30.8734,31.0501,41200.0
2014-10-17 15:15:00,31.63,31.66,31.59,31.62,20100.0,31.0501,31.0796,31.0108,31.0403,20100.0
2014-10-17 15:20:00,31.62,31.66,31.57,31.65,30000.0,31.0403,31.0796,30.9912,31.0697,30000.0
2014-10-17 15:25:00,31.65,31.68,31.57,31.61,41400.0,31.0697,31.0992,30.9912,31.0305,41400.0
2014-10-17 15:30:00,31.6,31.67,31.58,31.58,24400.0,31.0207,31.0894,31.001,31.001,24400.0
2014-10-17 15:35:00,31.57,31.59,31.56,31.57,69900.0,30.9912,31.0108,30.9814,30.9912,69900.0
2014-10-17 15:40:00,31.57,31.59,31.55,31.56,48400.0,30.9912,31.0108,30.9716,30.9814,48400.0
2014-10-17 15:45:00,31.56,31.59,31.52,31.53,104000.0,30.9814,31.0108,30.9421,30.9519,104000.0
2014-10-17 15:50:00,31.52,31.53,31.47,31.51,105900.0,30.9421,30.9519,30.893,30.9323,105900.0
2014-10-17 15:55:00,31.51,31.54,31.45,31.47,202700.0,30.9323,30.9618,30.8734,30.893,202700.0
2014-10-20 09:30:00,31.23,31.37,31.21,31.27,31500.0,30.6574,30.7949,30.6378,30.6967,31500.0
2014-10-20 09:35:00,31.27,31.28,31.2,31.24,28500.0,30.6967,30.7065,30.628,30.6673,28500.0
2014-10-20 09:40:00,31.25,31.29,31.2,31.27,25500.0,30.6771,30.7163,30.628,30.6967,25500.0
2014-10-20 09:45:00,31.25,31.25,31.08,31.08,25700.0,30.6771,30.6771,30.5102,30.5102,25700.0
2014-10-20 09:50:00,31.08,31.11,31.06,31.07,23400.0,30.5102,30.5396,30.4906,30.5004,23400.0
2014-10-20 09:55:00,31.07,31.17,31.07,31.13,19100.0,30.5004,30.5985,30.5004,30.5593,19100.0
2014-10-20 10:00:00,31.15,31.15,31.08,31.13,15700.0,30.5789,30.5789,30.5102,30.5593,15700.0
2014-10-20 10:05:00,31.15,31.21,31.13,31.15,9700.0,30.5789,30.6378,30.5593,30.5789,9700.0
2014-10-20 10:10:00,31.15,31.21,31.15,31.19,16000.0,30.5789,30.6378,30.5789,30.6182,16000.0
2014-10-20 10:15:00,31.18,31.25,31.11,31.13,21700.0,30.6084,30.6771,30.5396,30.5593,21700.0
2014-10-20 10:20:00,31.13,31.27,31.13,31.27,8100.0,30.5593,30.6967,30.5593,30.6967,8100.0
2014-10-20 10:25:00,31.26,31.26,31.17,31.18,13700.0,30.6869,30.6869,30.5985,30.6084,13700.0
2014-10-20 10:30:00,31.19,31.21,31.12,31.17,11200.0,30.6182,30.6378,30.5495,30.5985,11200.0
2014-10-20 10:35:00,31.16,31.2,31.07,31.13,26800.0,30.5887,30.628,30.5004,30.5593,26800.0
2014-10-20 10:40:00,31.12,31.18,31.12,31.16,17100.0,30.5495,30.6084,30.5495,30.5887,17100.0
2014-10-20 10:45:00,31.17,31.18,31.11,31.15,25200.0,30.5985,30.6084,30.5396,30.5789,25200.0
2014-10-20 10:50:00,31.16,31.16,31.11,31.14,10500.0,30.5887,30.5887,30.5396,30.5691,10500.0
2014-10-20 10:55:00,31.13,31.17,31.08,31.09,15900.0,30.5593,30.5985,30.5102,30.52,15900.0
2014-10-20 11:00:00,31.09,31.11,31.07,31.07,8700.0,30.52,30.5396,30.5004,30.5004,8700.0
2014-10-20 11:05:00,31.06,31.14,31.06,31.14,24200.0,30.4906,30.5691,30.4906,30.5691,24200.0
2014-10-20 11:10:00,31.15,31.17,31.08,31.16,13200.0,30.5789,30.5985,30.5102,30.5887,13200.0
2014-10-20 11:15:00,31.15,31.16,31.12,31.13,6800.0,30.5789,30.5887,30.5495,30.5593,6800.0
2014-10-20 11:20:00,31.12,31.16,31.07,31.16,12800.0,30.5495,30.5887,30.5004,30.5887,12800.0
2014-10-20 11:25:00,31.17,31.18,31.1,31.12,18200.0,30.5985,30.6084,30.5298,30.5495,18200.0
2014-10-20 11:30:00,31.11,31.18,31.09,31.17,14400.0,30.5396,30.6084,30.52,30.5985,14400.0
2014-10-20 11:35:00,31.16,31.19,31.16,31.18,14600.0,30.5887,30.6182,30.5887,30.6084,14600.0
2014-10-20 11:40:00,31.17,31.19,31.15,31.16,16500.0,30.5985,30.6182,30.5789,30.5887,16500.0
2014-10-20 11:45:00,31.17,31.17,31.11,31.14,11800.0,30.5985,30.5985,30.5396,30.5691,11800.0
2014-10-20 11:50:00,31.14,31.15,31.1,31.1,11300.0,30.5691,30.5789,30.5298,30.5298,11300.0
2014-10-20 11:55:00,31.1,31.15,31.1,31.15,8000.0,30.5298,30.5789,30.5298,30.5789,8000.0
2014-10-20 12:00:00,31.15,31.18,31.15,31.18,12600.0,30.5789,30.6084,30.5789,30.6084,12600.0
2014-10-20 12:05:00,31.18,31.19,31.15,31.15,6000.0,30.6084,30.6182,30.5789,30.5789,6000.0
2014-10-20 12:10:00,31.15,31.19,31.15,31.15,9900.0,30.5789,30.6182,30.5789,30.5789,9900.0
2014-10-20 12:15:00,31.16,31.19,31.15,31.19,8800.0,30.5887,30.6182,30.5789,30.6182,8800.0
2014-10-20 12:20:00,31.2,31.21,31.19,31.2,2800.0,30.628,30.6378,30.6182,30.628,2800.0
2014-10-20 12:25:00,31.18,31.18,31.16,31.16,2600.0,30.6084,30.6084,30.5887,30.5887,2600.0
2014-10-20 12:30:00,31.17,31.23,31.15,31.23,16800.0,30.5985,30.6574,30.5789,30.6574,16800.0
2014-10-20 12:35:00,31.23,31.24,31.21,31.21,10500.0,30.6574,30.6673,30.6378,30.6378,10500.0
2014-10-20 12:40:00,31.2,31.22,31.17,31.17,15600.0,30.628,30.6476,30.5985,30.5985,15600.0
2014-10-20 12:45:00,31.17,31.2,31.16,31.2,11600.0,30.5985,30.628,30.5887,30.628,11600.0
2014-10-20 12:50:00,31.21,31.26,31.2,31.26,18500.0,30.6378,30.6869,30.628,30.6869,18500.0
2014-10-20 12:55:00,31.26,31.26,31.14,31.18,10700.0,30.6869,30.6869,30.5691,30.6084,10700.0
2014-10-20 13:00:00,31.18,31.19,31.17,31.19,5300.0,30.6084,30.6182,30.5985,30.6182,5300.0
2014-10-20 13:05:00,31.19,31.25,31.18,31.25,6000.0,30.6182,30.6771,30.6084,30.6771,6000.0
2014-10-20 13:10:00,31.25,31.26,31.21,31.22,4100.0,30.6771,30.6869,30.6378,30.6476,4100.0
2014-10-20 13:15:00,31.22,31.24,31.21,31.21,3900.0,30.6476,30.6673,30.6378,30.6378,3900.0
2014-10-20 13:20:00,31.22,31.26,31.21,31.24,5600.0,30.6476,30.6869,30.6378,30.6673,5600.0
2014-10-20 13:25:00,31.24,31.32,31.23,31.31,17000.0,30.6673,30.7458,30.6574,30.736,17000.0
2014-10-20 13:30:00,31.3,31.33,31.29,31.33,16100.0,30.7262,30.7556,30.7163,30.7556,16100.0
2014-10-20 13:35:00,31.33,31.37,31.33,31.35,11400.0,30.7556,30.7949,30.7556,30.7752,11400.0
2014-10-20 13:40:00,31.36,31.42,31.36,31.38,38200.0,30.7851,30.844,30.7851,30.8047,38200.0
2014-10-20 13:45:00,31.38,31.38,31.32,31.32,4900.0,30.8047,30.8047,30.7458,30.7458,4900.0
2014-10-20 13:50:00,31.32,31.34,31.32,31.33,8500.0,30.7458,30.7654,30.7458,30.7556,8500.0
2014-10-20 13:55:00,31.33,31.35,31.31,31.31,6100.0,30.7556,30.7752,30.736,30.736,6100.0
2014-10-20 14:00:00,31.31,31.41,31.31,31.38,18700.0,30.736,30.8341,30.736,30.8047,18700.0
2014-10-20 14:05:00,31.38,31.42,31.38,31.4,8400.0,30.8047,30.844,30.8047,30.8243,8400.0
2014-10-20 14:10:00,31.41,31.42,31.37,31.38,17200.0,30.8341,30.844,30.7949,30.8047,17200.0
2014-10-20 14:15:00,31.38,31.38,31.29,31.29,14100.0,30.8047,30.8047,30.7163,30.7163,14100.0
2014-10-20 14:20:00,31.29,31.29,31.25,31.25,16800.0,30.7163,30.7163,30.6771,30.6771,16800.0
2014-10-20 14:25:00,31.25,31.27,31.24,31.24,11800.0,30.6771,30.6967,30.6673,30.6673,11800.0
2014-10-20 14:30:00,31.25,31.29,31.24,31.27,16600.0,30.6771,30.7163,30.6673,30.6967,16600.0
2014-10-20 14:35:00,31.27,31.28,31.26,31.26,9200.0,30.6967,30.7065,30.6869,30.6869,9200.0
2014-10-20 14:40:00,31.27,31.3,31.26,31.27,8200.0,30.6967,30.7262,30.6869,30.6967,8200.0
2014-10-20 14:45:00,31.27,31.28,31.26,31.26,2700.0,30.6967,30.7065,30.6869,30.6869,2700.0
2014-10-20 14:50:00,31.26,31.27,31.24,31.26,12800.0,30.6869,30.6967,30.6673,30.6869,12800.0
2014-10-20 14:55:00,31.27,31.3,31.25,31.3,11700.0,30.6967,30.7262,30.6771,30.7262,11700.0
2014-10-20 15:00:00,31.31,31.37,31.31,31.37,11300.0,30.736,30.7949,30.736,30.7949,11300.0
2014-10-20 15:05:00,31.37,31.42,31.35,31.39,16600.0,30.7949,30.844,30.7752,30.8145,16600.0
2014-10-20 15:10:00,31.39,31.41,31.39,31.39,10000.0,30.8145,30.8341,30.8145,30.8145,10000.0
2014-10-20 15:15:00,31.39,31.41,31.39,31.4,10700.0,30.8145,30.8341,30.8145,30.8243,10700.0
2014-10-20 15:20:00,31.39,31.39,31.34,31.38,21000.0,30.8145,30.8145,30.7654,30.8047,21000.0
2014-10-20 15:25:00,31.38,31.38,31.35,31.36,9000.0,30.8047,30.8047,30.7752,30.7851,9000.0
2014-10-20 15:30:00,31.35,31.41,31.35,31.39,16000.0,30.7752,30.8341,30.7752,30.8145,16000.0
2014-10-20 15:35:00,31.39,31.4,31.36,31.38,17500.0,30.8145,30.8243,30.7851,30.8047,17500.0
2014-10-20 15:40:00,31.38,31.41,31.37,31.39,26200.0,30.8047,30.8341,30.7949,30.8145,26200.0
2014-10-20 15:45:00,31.39,31.43,31.39,31.4,41200.0,30.8145,30.8538,30.8145,30.8243,41200.0
2014-10-20 15:50:00,31.4,31.44,31.39,31.43,45000.0,30.8243,30.8636,30.8145,30.8538,45000.0
2014-10-20 15:55:00,31.44,31.45,31.43,31.45,72900.0,30.8636,30.8734,30.8538,30.8734,72900.0
2014-10-21 09:30:00,31.71,31.86,31.65,31.85,26200.0,31.1286,31.2759,31.0697,31.2661,26200.0
2014-10-21 09:35:00,31.83,32.02,31.81,32.02,17600.0,31.2464,31.433,31.2268,31.433,17600.0
2014-10-21 09:40:00,32.01,32.12,31.95,32.1,27600.0,31.4231,31.5311,31.3642,31.5115,27600.0
2014-10-21 09:45:00,32.13,32.27,32.13,32.25,26500.0,31.5409,31.6784,31.5409,31.6587,26500.0
2014-10-21 09:50:00,32.23,32.28,32.23,32.24,6900.0,31.6391,31.6882,31.6391,31.6489,6900.0
2014-10-21 09:55:00,32.24,32.26,32.18,32.2,17300.0,31.6489,31.6686,31.59,31.6097,17300.0
2014-10-21 10:00:00,32.2,32.24,32.14,32.22,14500.0,31.6097,31.6489,31.5508,31.6293,14500.0
2014-10-21 10:05:00,32.23,32.27,32.19,32.25,21200.0,31.6391,31.6784,31.5998,31.6587,21200.0
2014-10-21 10:10:00,32.25,32.33,32.24,32.33,50000.0,31.6587,31.7373,31.6489,31.7373,50000.0
2014-10-21 10:15:00,32.32,32.32,32.18,32.26,24100.0,31.7275,31.7275,31.59,31.6686,24100.0
2014-10-21 10:20:00,32.26,32.37,32.26,32.37,27600.0,31.6686,31.7765,31.6686,31.7765,27600.0
2014-10-21 10:25:00,32.37,32.49,32.37,32.49,26500.0,31.7765,31.8943,31.7765,31.8943,26500.0
2014-10-21 10:30:00,32.48,32.5,32.44,32.48,50600.0,31.8845,31.9042,31.8453,31.8845,50600.0
2014-10-21 10:35:00,32.47,32.53,32.47,32.49,33300.0,31.8747,31.9336,31.8747,31.8943,33300.0
2014-10-21 10:40:00,32.5,32.59,32.5,32.55,29700.0,31.9042,31.9925,31.9042,31.9532,29700.0
2014-10-21 10:45:00,32.56,32.62,32.55,32.62,18600.0,31.9631,32.022,31.9532,32.022,18600.0
2014-10-21 10:50:00,32.62,32.64,32.61,32.63,39500.0,32.022,32.0416,32.0121,32.0318,39500.0
2014-10-21 10:55:00,32.62,32.62,32.54,32.55,15700.0,32.022,32.022,31.9434,31.9532,15700.0
2014-10-21 11:00:00,32.55,32.6,32.55,32.59,10800.0,31.9532,32.0023,31.9532,31.9925,10800.0
2014-10-21 11:05:00,32.61,32.63,32.59,32.63,19900.0,32.0121,32.0318,31.9925,32.0318,19900.0
2014-10-21 11:10:00,32.64,32.64,32.54,32.54,15600.0,32.0416,32.0416,31.9434,31.9434,15600.0
2014-10-21 11:15:00,32.54,32.56,32.54,32.55,8800.0,31.9434,31.9631,31.9434,31.9532,8800.0
2014-10-21 11:20:00,32.55,32.57,32.53,32.55,9700.0,31.9532,31.9729,31.9336,31.9532,9700.0
2014-10-21 11:25:00,32.56,32.58,32.54,32.54,15100.0,31.9631,31.9827,31.9434,31.9434,15100.0
2014-10-21 11:30:00,32.53,32.53,32.51,32.53,4900.0,31.9336,31.9336,31.914,31.9336,4900.0
2014-10-21 11:35:00,32.53,32.56,32.53,32.55,10600.0,31.9336,31.9631,31.9336,31.9532,10600.0
2014-10-21 11:40:00,32.55,32.59,32.54,32.54,14900.0,31.9532,31.9925,31.9434,31.9434,14900.0
2014-10-21 11:45:00,32.55,32.55,32.49,32.51,84600.0,31.9532,31.9532,31.8943,31.914,84600.0
2014-10-21 11:50:00,32.5,32.53,32.49,32.5,22800.0,31.9042,31.9336,31.8943,31.9042,22800.0
2014-10-21 11:55:00,32.5,32.52,32.5,32.51,6700.0,31.9042,31.9238,31.9042,31.914,6700.0
2014-10-21 12:00:00,32.5,32.52,32.49,32.5,31600.0,31.9042,31.9238,31.8943,31.9042,31600.0
2014-10-21 12:05:00,32.5,32.52,32.5,32.52,10300.0,31.9042,31.9238,31.9042,31.9238,10300.0
2014-10-21 12:10:00,32.53,32.55,32.52,32.55,15000.0,31.9336,31.9532,31.9238,31.9532,15000.0
2014-10-21 12:15:00,32.55,32.55,32.49,32.55,29200.0,31.9532,31.9532,31.8943,31.9532,29200.0
2014-10-21 12:20:00,32.55,32.57,32.54,32.54,7400.0,31.9532,31.9729,31.9434,31.9434,7400.0
2014-10-21 12:25:00,32.54,32.56,32.5,32.53,12700.0,31.9434,31.9631,31.9042,31.9336,12700.0
2014-10-21 12:30:00,32.54,32.54,32.52,32.53,8000.0,31.9434,31.9434,31.9238,31.9336,8000.0
2014-10-21 12:35:00,32.52,32.54,32.52,32.52,10600.0,31.9238,31.9434,31.9238,31.9238,10600.0
2014-10-21 12:40:00,32.52,32.52,32.47,32.47,8500.0,31.9238,31.9238,31.8747,31.8747,8500.0
2014-10-21 12:45:00,32.48,32.49,32.44,32.45,9200.0,31.8845,31.8943,31.8453,31.8551,9200.0
2014-10-21 12:50:00,32.45,32.46,32.44,32.45,21200.0,31.8551,31.8649,31.8453,31.8551,21200.0
2014-10-21 12:55:00,32.44,32.45,32.43,32.45,8800.0,31.8453,31.8551,31.8354,31.8551,8800.0
2014-10-21 13:00:00,32.45,32.46,32.43,32.45,20300.0,31.8551,31.8649,31.8354,31.8551,20300.0
2014-10-21 13:05:00,32.44,32.45,32.44,32.44,13800.0,31.8453,31.8551,31.8453,31.8453,13800.0
2014-10-21 13:10:00,32.44,32.46,32.44,32.45,4400.0,31.8453,31.8649,31.8453,31.8551,4400.0
2014-10-21 13:15:00,32.45,32.48,32.45,32.48,35900.0,31.8551,31.8845,31.8551,31.8845,35900.0
2014-10-21 13:20:00,32.47,32.48,32.41,32.41,17500.0,31.8747,31.8845,31.8158,31.8158,17500.0
2014-10-21 13:25:00,32.4,32.42,32.39,32.42,8800.0,31.806,31.8256,31.7962,31.8256,8800.0
2014-10-21 13:30:00,32.42,32.49,32.42,32.49,26200.0,31.8256,31.8943,31.8256,31.8943,26200.0
2014-10-21 13:35:00,32.49,32.51,32.48,32.51,9900.0,31.8943,31.914,31.8845,31.914,9900.0
2014-10-21 13:40:00,32.5,32.5,32.48,32.5,8100.0,31.9042,31.9042,31.8845,31.9042,8100.0
2014-10-21 13:45:00,32.5,32.5,32.48,32.48,11800.0,31.9042,31.9042,31.8845,31.8845,11800.0
2014-10-21 13:50:00,32.48,32.51,32.48,32.51,12900.0,31.8845,31.914,31.8845,31.914,12900.0
2014-10-21 13:55:00,32.5,32.51,32.47,32.49,13400.0,31.9042,31.914,31.8747,31.8943,13400.0
2014-10-21 14:00:00,32.5,32.51,32.48,32.48,5300.0,31.9042,31.914,31.8845,31.8845,5300.0
2014-10-21 14:05:00,32.49,32.54,32.49,32.53,7900.0,31.8943,31.9434,31.8943,31.9336,7900.0
2014-10-21 14:10:00,32.54,32.55,32.52,32.54,5800.0,31.9434,31.9532,31.9238,31.9434,5800.0
2014-10-21 14:15:00,32.55,32.58,32.54,32.57,10700.0,31.9532,31.9827,31.9434,31.9729,10700.0
2014-10-21 14:20:00,32.57,32.62,32.56,32.61,12800.0,31.9729,32.022,31.9631,32.0121,12800.0
2014-10-21 14:25:00,32.61,32.63,32.6,32.61,15400.0,32.0121,32.0318,32.0023,32.0121,15400.0
2014-10-21 14:30:00,32.61,32.62,32.6,32.61,16700.0,32.0121,32.022,32.0023,32.0121,16700.0
2014-10-21 14:35:00,32.61,32.65,32.6,32.65,13200.0,32.0121,32.0514,32.0023,32.0514,13200.0
2014-10-21 14:40:00,32.65,32.65,32.61,32.61,9100.0,32.0514,32.0514,32.0121,32.0121,9100.0
2014-10-21 14:45:00,32.62,32.63,32.57,32.58,22500.0,32.022,32.0318,31.9729,31.9827,22500.0
2014-10-21 14:50:00,32.57,32.59,32.56,32.59,11100.0,31.9729,31.9925,31.9631,31.9925,11100.0
2014-10-21 14:55:00,32.59,32.64,32.59,32.64,20800.0,31.9925,32.0416,31.9925,32.0416,20800.0
2014-10-21 15:00:00,32.62,32.63,32.61,32.63,16300.0,32.022,32.0318,32.0121,32.0318,16300.0
2014-10-21 15:05:00,32.63,32.63,32.6,32.61,12500.0,32.0318,32.0318,32.0023,32.0121,12500.0
2014-10-21 15:10:00,32.6,32.7,32.6,32.69,18600.0,32.0023,32.1005,32.0023,32.0907,18600.0
2014-10-21 15:15:00,32.69,32.69,32.66,32.68,22200.0,32.0907,32.0907,32.0612,32.0809,22200.0
2014-10-21 15:20:00,32.69,32.72,32.68,32.71,15500.0,32.0907,32.1201,32.0809,32.1103,15500.0
2014-10-21 15:25:00,32.71,32.76,32.71,32.76,32500.0,32.1103,32.1594,32.1103,32.1594,32500.0
2014-10-21 15:30:00,32.75,32.76,32.67,32.67,42900.0,32.1496,32.1594,32.071,32.071,42900.0
2014-10-21 15:35:00,32.67,32.68,32.63,32.63,22900.0,32.071,32.0809,32.0318,32.0318,22900.0
2014-10-21 15:40:00,32.63,32.69,32.63,32.68,29300.0,32.0318,32.0907,32.0318,32.0809,29300.0
2014-10-21 15:45:00,32.68,32.68,32.66,32.66,24300.0,32.0809,32.0809,32.0612,32.0612,24300.0
2014-10-21 15:50:00,32.66,32.68,32.63,32.65,62200.0,32.0612,32.0809,32.0318,32.0514,62200.0
2014-10-21 15:55:00,32.65,32.65,32.63,32.65,83000.0,32.0514,32.0514,32.0318,32.0514,83000.0
2014-10-22 09:30:00,32.7,32.7,32.47,32.58,26200.0,32.1005,32.1005,31.8747,31.9827,26200.0
2014-10-22 09:35:00,32.59,32.6,32.53,32.6,5900.0,31.9925,32.0023,31.9336,32.0023,5900.0
2014-10-22 09:40:00,32.59,32.74,32.59,32.74,17800.0,31.9925,32.1398,31.9925,32.1398,17800.0
2014-10-22 09:45:00,32.76,32.78,32.65,32.71,9600.0,32.1594,32.179,32.0514,32.1103,9600.0
2014-10-22 09:50:00,32.71,32.82,32.7,32.81,13100.0,32.1103,32.2183,32.1005,32.2085,13100.0
2014-10-22 09:55:00,32.8,32.81,32.77,32.8,10700.0,32.1987,32.2085,32.1692,32.1987,10700.0
2014-10-22 10:00:00,32.8,32.8,32.67,32.67,9800.0,32.1987,32.1987,32.071,32.071,9800.0
2014-10-22 10:05:00,32.66,32.68,32.64,32.66,22200.0,32.0612,32.0809,32.0416,32.0612,22200.0
2014-10-22 10:10:00,32.66,32.72,32.66,32.69,8800.0,32.0612,32.1201,32.0612,32.0907,8800.0
2014-10-22 10:15:00,32.69,32.71,32.64,32.71,8300.0,32.0907,32.1103,32.0416,32.1103,8300.0
2014-10-22 10:20:00,32.71,32.79,32.71,32.74,10000.0,32.1103,32.1888,32.1103,32.1398,10000.0
2014-10-22 10:25:00,32.74,32.79,32.73,32.76,8600.0,32.1398,32.1888,32.1299,32.1594,8600.0
2014-10-22 10:30:00,32.77,32.77,32.69,32.74,7000.0,32.1692,32.1692,32.0907,32.1398,7000.0
2014-10-22 10:35:00,32.73,32.73,32.67,32.69,6800.0,32.1299,32.1299,32.071,32.0907,6800.0
2014-10-22 10:40:00,32.69,32.7,32.63,32.67,14700.0,32.0907,32.1005,32.0318,32.071,14700.0
2014-10-22 10:45:00,32.67,32.72,32.66,32.7,4400.0,32.071,32.1201,32.0612,32.1005,4400.0
2014-10-22 10:50:00,32.69,32.7,32.68,32.69,8400.0,32.0907,32.1005,32.0809,32.0907,8400.0
2014-10-22 10:55:00,32.69,32.69,32.65,32.67,13300.0,32.0907,32.0907,32.0514,32.071,13300.0
2014-10-22 11:00:00,32.66,32.76,32.65,32.75,8400.0,32.0612,32.1594,32.0514,32.1496,8400.0
2014-10-22 11:05:00,32.75,32.76,32.72,32.75,5800.0,32.1496,32.1594,32.1201,32.1496,5800.0
2014-10-22 11:10:00,32.75,32.8,32.75,32.8,6400.0,32.1496,32.1987,32.1496,32.1987,6400.0
2014-10-22 11:15:00,32.79,32.79,32.74,32.74,13200.0,32.1888,32.1888,32.1398,32.1398,13200.0
2014-10-22 11:20:00,32.75,32.77,32.73,32.73,24700.0,32.1496,32.1692,32.1299,32.1299,24700.0
2014-10-22 11:25:00,32.73,32.73,32.66,32.67,9400.0,32.1299,32.1299,32.0612,32.071,9400.0
2014-10-22 11:30:00,32.67,32.72,32.64,32.72,21800.0,32.071,32.1201,32.0416,32.1201,21800.0
2014-10-22 11:35:00,32.71,32.72,32.67,32.68,6200.0,32.1103,32.1201,32.071,32.0809,6200.0
2014-10-22 11:40:00,32.68,32.68,32.66,32.66,6400.0,32.0809,32.0809,32.0612,32.0612,6400.0
2014-10-22 11:45:00,32.67,32.67,32.63,32.65,24800.0,32.071,32.071,32.0318,32.0514,24800.0
2014-10-22 11:50:00,32.66,32.67,32.6,32.6,14500.0,32.0612,32.071,32.0023,32.0023,14500.0
2014-10-22 11:55:00,32.6,32.62,32.53,32.53,68500.0,32.0023,32.022,31.9336,31.9336,68500.0
2014-10-22 12:00:00,32.52,32.57,32.52,32.54,43400.0,31.9238,31.9729,31.9238,31.9434,43400.0
2014-10-22 12:05:00,32.54,32.54,32.48,32.5,32800.0,31.9434,31.9434,31.8845,31.9042,32800.0
2014-10-22 12:10:00,32.5,32.5,32.48,32.49,23200.0,31.9042,31.9042,31.8845,31.8943,23200.0
2014-10-22 12:15:00,32.5,32.51,32.42,32.44,16300.0,31.9042,31.914,31.8256,31.8453,16300.0
2014-10-22 12:20:00,32.44,32.45,32.44,32.45,4600.0,31.8453,31.8551,31.8453,31.8551,4600.0
2014-10-22 12:25:00,32.45,32.48,32.44,32.46,7500.0,31.8551,31.8845,31.8453,31.8649,7500.0
2014-10-22 12:30:00,32.45,32.46,32.41,32.41,11900.0,31.8551,31.8649,31.8158,31.8158,11900.0
2014-10-22 12:35:00,32.41,32.41,32.33,32.34,11500.0,31.8158,31.8158,31.7373,31.7471,11500.0
2014-10-22 12:40:00,32.34,32.36,32.31,32.31,6400.0,31.7471,31.7667,31.7176,31.7176,6400.0
2014-10-22 12:45:00,32.32,32.35,32.27,32.29,13600.0,31.7275,31.7569,31.6784,31.698,13600.0
2014-10-22 12:50:00,32.27,32.32,32.24,32.29,14000.0,31.6784,31.7275,31.6489,31.698,14000.0
2014-10-22 12:55:00,32.3,32.36,32.29,32.36,7600.0,31.7078,31.7667,31.698,31.7667,7600.0
2014-10-22 13:00:00,32.38,32.43,32.38,32.43,29700.0,31.7864,31.8354,31.7864,31.8354,29700.0
2014-10-22 13:05:00,32.44,32.47,32.42,32.45,4800.0,31.8453,31.8747,31.8256,31.8551,4800.0
2014-10-22 13:10:00,32.45,32.48,32.39,32.39,19300.0,31.8551,31.8845,31.7962,31.7962,19300.0
2014-10-22 13:15:00,32.41,32.41,32.38,32.39,7800.0,31.8158,31.8158,31.7864,31.7962,7800.0
2014-10-22 13:20:00,32.38,32.38,32.32,32.33,7800.0,31.7864,31.7864,31.7275,31.7373,7800.0
2014-10-22 13:25:00,32.32,32.32,32.25,32.26,6700.0,31.7275,31.7275,31.6587,31.6686,6700.0
2014-10-22 13:30:00,32.26,32.26,32.21,32.21,6200.0,31.6686,31.6686,31.6195,31.6195,6200.0
2014-10-22 13:35:00,32.23,32.29,32.23,32.28,14100.0,31.6391,31.698,31.6391,31.6882,14100.0
2014-10-22 13:40:00,32.28,32.32,32.27,32.3,5500.0,31.6882,31.7275,31.6784,31.7078,5500.0
2014-10-22 13:45:00,32.3,32.33,32.3,32.32,40300.0,31.7078,31.7373,31.7078,31.7275,40300.0
2014-10-22 13:50:00,32.31,32.35,32.3,32.32,34700.0,31.7176,31.7569,31.7078,31.7275,34700.0
2014-10-22 13:55:00,32.31,32.31,32.24,32.25,18700.0,31.7176,31.7176,31.6489,31.6587,18700.0
2014-10-22 14:00:00,32.25,32.26,32.23,32.25,30400.0,31.6587,31.6686,31.6391,31.6587,30400.0
2014-10-22 14:05:00,32.25,32.29,32.24,32.28,15000.0,31.6587,31.698,31.6489,31.6882,15000.0
2014-10-22 14:10:00,32.28,32.3,32.24,32.25,6700.0,31.6882,31.7078,31.6489,31.6587,6700.0
2014-10-22 14:15:00,32.24,32.24,32.19,32.19,8300.0,31.6489,31.6489,31.5998,31.5998,8300.0
2014-10-22 14:20:00,32.19,32.2,32.13,32.16,9200.0,31.5998,31.6097,31.5409,31.5704,9200.0
2014-10-22 14:25:00,32.16,32.2,32.16,32.18,13600.0,31.5704,31.6097,31.5704,31.59,13600.0
2014-10-22 14:30:00,32.19,32.21,32.13,32.13,11300.0,31.5998,31.6195,31.5409,31.5409,11300.0
2014-10-22 14:35:00,32.13,32.15,32.12,32.12,7500.0,31.5409,31.5606,31.5311,31.5311,7500.0
2014-10-22 14:40:00,32.12,32.15,32.08,32.14,16000.0,31.5311,31.5606,31.4919,31.5508,16000.0
2014-10-22 14:45:00,32.13,32.16,32.12,32.15,8700.0,31.5409,31.5704,31.5311,31.5606,8700.0
2014-10-22 14:50:00,32.15,32.15,32.11,32.12,13900.0,31.5606,31.5606,31.5213,31.5311,13900.0
2014-10-22 14:55:00,32.12,32.19,32.12,32.19,13300.0,31.5311,31.5998,31.5311,31.5998,13300.0
2014-10-22 15:00:00,32.19,32.23,32.19,32.21,7700.0,31.5998,31.6391,31.5998,31.6195,7700.0
2014-10-22 15:05:00,32.21,32.22,32.18,32.19,9500.0,31.6195,31.6293,31.59,31.5998,9500.0
2014-10-22 15:10:00,32.18,32.2,32.17,32.19,24900.0,31.59,31.6097,31.5802,31.5998,24900.0
2014-10-22 15:15:00,32.2,32.2,32.16,32.16,21500.0,31.6097,31.6097,31.5704,31.5704,21500.0
2014-10-22 15:20:00,32.16,32.16,32.11,32.13,12800.0,31.5704,31.5704,31.5213,31.5409,12800.0
2014-10-22 15:25:00,32.13,32.18,32.12,32.16,34300.0,31.5409,31.59,31.5311,31.5704,34300.0
2014-10-22 15:30:00,32.15,32.15,32.08,32.09,14000.0,31.5606,31.5606,31.4919,31.5017,14000.0
2014-10-22 15:35:00,32.09,32.11,32.06,32.08,27200.0,31.5017,31.5213,31.4722,31.4919,27200.0
2014-10-22 15:40:00,32.09,32.09,32.04,32.04,26300.0,31.5017,31.5017,31.4526,31.4526,26300.0
2014-10-22 15:45:00,32.04,32.05,31.98,31.98,41500.0,31.4526,31.4624,31.3937,31.3937,41500.0
2014-10-22 15:50:00,31.99,32.04,31.98,32.03,54200.0,31.4035,31.4526,31.3937,31.4428,54200.0
2014-10-22 15:55:00,32.02,32.04,31.99,32.0,58900.0,31.433,31.4526,31.4035,31.4133,58900.0
2014-10-23 09:30:00,32.38,32.5,32.37,32.4,27000.0,31.7864,31.9042,31.7765,31.806,27000.0
2014-10-23 09:35:00,32.37,32.6,32.37,32.6,16200.0,31.7765,32.0023,31.7765,32.0023,16200.0
2014-10-23 09:40:00,32.61,32.66,32.44,32.47,22700.0,32.0121,32.0612,31.8453,31.8747,22700.0
2014-10-23 09:45:00,32.48,32.48,32.33,32.37,14000.0,31.8845,31.8845,31.7373,31.7765,14000.0
2014-10-23 09:50:00,32.36,32.42,32.35,32.4,6100.0,31.7667,31.8256,31.7569,31.806,6100.0
2014-10-23 09:55:00,32.42,32.42,32.37,32.4,4600.0,31.8256,31.8256,31.7765,31.806,4600.0
2014-10-23 10:00:00,32.4,32.53,32.39,32.53,42300.0,31.806,31.9336,31.7962,31.9336,42300.0
2014-10-23 10:05:00,32.52,32.63,32.52,32.58,4500.0,31.9238,32.0318,31.9238,31.9827,4500.0
2014-10-23 10:10:00,32.57,32.62,32.52,32.62,7600.0,31.9729,32.022,31.9238,32.022,7600.0
2014-10-23 10:15:00,32.63,32.69,32.61,32.63,8000.0,32.0318,32.0907,32.0121,32.0318,8000.0
2014-10-23 10:20:00,32.62,32.65,32.62,32.64,3300.0,32.022,32.0514,32.022,32.0416,3300.0
2014-10-23 10:25:00,32.64,32.7,32.63,32.69,5500.0,32.0416,32.1005,32.0318,32.0907,5500.0
2014-10-23 10:30:00,32.69,32.73,32.69,32.71,9400.0,32.0907,32.1299,32.0907,32.1103,9400.0
2014-10-23 10:35:00,32.71,32.72,32.68,32.71,5500.0,32.1103,32.1201,32.0809,32.1103,5500.0
2014-10-23 10:40:00,32.71,32.73,32.69,32.73,7900.0,32.1103,32.1299,32.0907,32.1299,7900.0
2014-10-23 10:45:00,32.73,32.78,32.7,32.78,9100.0,32.1299,32.179,32.1005,32.179,9100.0
2014-10-23 10:50:00,32.77,32.77,32.72,32.73,8500.0,32.1692,32.1692,32.1201,32.1299,8500.0
2014-10-23 10:55:00,32.73,32.79,32.73,32.77,6200.0,32.1299,32.1888,32.1299,32.1692,6200.0
2014-10-23 11:00:00,32.77,32.8,32.77,32.79,5500.0,32.1692,32.1987,32.1692,32.1888,5500.0
2014-10-23 11:05:00,32.79,32.85,32.79,32.81,11000.0,32.1888,32.2477,32.1888,32.2085,11000.0
2014-10-23 11:10:00,32.82,32.85,32.79,32.84,6000.0,32.2183,32.2477,32.1888,32.2379,6000.0
2014-10-23 11:15:00,32.83,32.83,32.75,32.76,6200.0,32.2281,32.2281,32.1496,32.1594,6200.0
2014-10-23 11:20:00,32.75,32.76,32.72,32.75,5900.0,32.1496,32.1594,32.1201,32.1496,5900.0
2014-10-23 11:25:00,32.76,32.8,32.76,32.76,7500.0,32.1594,32.1987,32.1594,32.1594,7500.0
2014-10-23 11:30:00,32.76,32.82,32.76,32.82,7600.0,32.1594,32.2183,32.1594,32.2183,7600.0
2014-10-23 11:35:00,32.82,32.82,32.73,32.73,5000.0,32.2183,32.2183,32.1299,32.1299,5000.0
2014-10-23 11:40:00,32.74,32.78,32.73,32.78,3900.0,32.1398,32.179,32.1299,32.179,3900.0
2014-10-23 11:45:00,32.77,32.77,32.74,32.77,8600.0,32.1692,32.1692,32.1398,32.1692,8600.0
2014-10-23 11:50:00,32.77,32.79,32.75,32.75,6900.0,32.1692,32.1888,32.1496,32.1496,6900.0
2014-10-23 11:55:00,32.75,32.77,32.69,32.69,31100.0,32.1496,32.1692,32.0907,32.0907,31100.0
2014-10-23 12:00:00,32.69,32.7,32.67,32.67,21000.0,32.0907,32.1005,32.071,32.071,21000.0
2014-10-23 12:05:00,32.68,32.7,32.68,32.68,28000.0,32.0809,32.1005,32.0809,32.0809,28000.0
2014-10-23 12:10:00,32.69,32.7,32.68,32.68,18000.0,32.0907,32.1005,32.0809,32.0809,18000.0
2014-10-23 12:15:00,32.69,32.7,32.69,32.7,5000.0,32.0907,32.1005,32.0907,32.1005,5000.0
2014-10-23 12:20:00,32.7,32.7,32.68,32.69,5600.0,32.1005,32.1005,32.0809,32.0907,5600.0
2014-10-23 12:25:00,32.7,32.74,32.69,32.74,13600.0,32.1005,32.1398,32.0907,32.1398,13600.0
2014-10-23 12:30:00,32.74,32.75,32.72,32.74,9100.0,32.1398,32.1496,32.1201,32.1398,9100.0
2014-10-23 12:35:00,32.74,32.75,32.74,32.74,1800.0,32.1398,32.1496,32.1398,32.1398,1800.0
2014-10-23 12:40:00,32.74,32.75,32.71,32.72,3800.0,32.1398,32.1496,32.1103,32.1201,3800.0
2014-10-23 12:45:00,32.73,32.74,32.71,32.71,3000.0,32.1299,32.1398,32.1103,32.1103,3000.0
2014-10-23 12:50:00,32.71,32.75,32.71,32.75,11700.0,32.1103,32.1496,32.1103,32.1496,11700.0
2014-10-23 12:55:00,32.75,32.75,32.67,32.67,5600.0,32.1496,32.1496,32.071,32.071,5600.0
2014-10-23 13:00:00,32.68,32.7,32.66,32.68,13400.0,32.0809,32.1005,32.0612,32.0809,13400.0
2014-10-23 13:05:00,32.68,32.7,32.67,32.69,11200.0,32.0809,32.1005,32.071,32.0907,11200.0
2014-10-23 13:10:00,32.68,32.69,32.64,32.69,14000.0,32.0809,32.0907,32.0416,32.0907,14000.0
2014-10-23 13:15:00,32.67,32.7,32.65,32.65,5700.0,32.071,32.1005,32.0514,32.0514,5700.0
2014-10-23 13:20:00,32.65,32.68,32.65,32.67,11000.0,32.0514,32.0809,32.0514,32.071,11000.0
2014-10-23 13:25:00,32.68,32.7,32.65,32.69,6500.0,32.0809,32.1005,32.0514,32.0907,6500.0
2014-10-23 13:30:00,32.69,32.7,32.66,32.67,14000.0,32.0907,32.1005,32.0612,32.071,14000.0
2014-10-23 13:35:00,32.67,32.67,32.65,32.65,9000.0,32.071,32.071,32.0514,32.0514,9000.0
2014-10-23 13:40:00,32.65,32.65,32.6,32.61,4800.0,32.0514,32.0514,32.0023,32.0121,4800.0
2014-10-23 13:45:00,32.61,32.69,32.61,32.69,4600.0,32.0121,32.0907,32.0121,32.0907,4600.0
2014-10-23 13:50:00,32.68,32.68,32.66,32.68,2600.0,32.0809,32.0809,32.0612,32.0809,2600.0
2014-10-23 13:55:00,32.68,32.7,32.66,32.66,11400.0,32.0809,32.1005,32.0612,32.0612,11400.0
2014-10-23 14:00:00,32.67,32.7,32.65,32.69,13000.0,32.071,32.1005,32.0514,32.0907,13000.0
2014-10-23 14:05:00,32.68,32.69,32.68,32.68,8400.0,32.0809,32.0907,32.0809,32.0809,8400.0
2014-10-23 14:10:00,32.69,32.7,32.68,32.68,26000.0,32.0907,32.1005,32.0809,32.0809,26000.0
2014-10-23 14:15:00,32.69,32.69,32.68,32.69,11600.0,32.0907,32.0907,32.0809,32.0907,11600.0
2014-10-23 14:20:00,32.68,32.71,32.67,32.71,14400.0,32.0809,32.1103,32.071,32.1103,14400.0
2014-10-23 14:25:00,32.72,32.75,32.7,32.75,6200.0,32.1201,32.1496,32.1005,32.1496,6200.0
2014-10-23 14:30:00,32.74,32.74,32.7,32.7,4100.0,32.1398,32.1398,32.1005,32.1005,4100.0
2014-10-23 14:35:00,32.69,32.7,32.67,32.69,8300.0,32.0907,32.1005,32.071,32.0907,8300.0
2014-10-23 14:40:00,32.7,32.7,32.67,32.68,9100.0,32.1005,32.1005,32.071,32.0809,9100.0
2014-10-23 14:45:00,32.67,32.69,32.66,32.67,10700.0,32.071,32.0907,32.0612,32.071,10700.0
2014-10-23 14:50:00,32.68,32.71,32.61,32.61,19500.0,32.0809,32.1103,32.0121,32.0121,19500.0
2014-10-23 14:55:00,32.6,32.6,32.45,32.54,47700.0,32.0023,32.0023,31.8551,31.9434,47700.0
2014-10-23 15:00:00,32.54,32.54,32.4,32.41,22800.0,31.9434,31.9434,31.806,31.8158,22800.0
2014-10-23 15:05:00,32.4,32.47,32.39,32.45,12600.0,31.806,31.8747,31.7962,31.8551,12600.0
2014-10-23 15:10:00,32.45,32.56,32.44,32.51,18900.0,31.8551,31.9631,31.8453,31.914,18900.0
2014-10-23 15:15:00,32.5,32.54,32.45,32.48,12500.0,31.9042,31.9434,31.8551,31.8845,12500.0
2014-10-23 15:20:00,32.47,32.49,32.44,32.46,14600.0,31.8747,31.8943,31.8453,31.8649,14600.0
2014-10-23 15:25:00,32.45,32.49,32.43,32.48,18800.0,31.8551,31.8943,31.8354,31.8845,18800.0
2014-10-23 15:30:00,32.48,32.65,32.48,32.64,32100.0,31.8845,32.0514,31.8845,32.0416,32100.0
2014-10-23 15:35:00,32.64,32.64,32.54,32.56,12400.0,32.0416,32.0416,31.9434,31.9631,12400.0
2014-10-23 15:40:00,32.56,32.56,32.51,32.53,16900.0,31.9631,31.9631,31.914,31.9336,16900.0
2014-10-23 15:45:00,32.53,32.54,32.51,32.52,34800.0,31.9336,31.9434,31.914,31.9238,34800.0
2014-10-23 15:50:00,32.52,32.55,32.45,32.46,50100.0,31.9238,31.9532,31.8551,31.8649,50100.0
2014-10-23 15:55:00,32.47,32.48,32.42,32.47,78500.0,31.8747,31.8845,31.8256,31.8747,78500.0
2014-10-24 09:30:00,32.47,32.57,32.44,32.51,27200.0,31.8747,31.9729,31.8453,31.914,27200.0
2014-10-24 09:35:00,32.5,32.74,32.48,32.64,10700.0,31.9042,32.1398,31.8845,32.0416,10700.0
2014-10-24 09:40:00,32.63,32.63,32.54,32.58,8100.0,32.0318,32.0318,31.9434,31.9827,8100.0
2014-10-24 09:45:00,32.56,32.63,32.56,32.59,7400.0,31.9631,32.0318,31.9631,31.9925,7400.0
2014-10-24 09:50:00,32.59,32.59,32.49,32.5,20200.0,31.9925,31.9925,31.8943,31.9042,20200.0
2014-10-24 09:55:00,32.49,32.51,32.47,32.47,3900.0,31.8943,31.914,31.8747,31.8747,3900.0
2014-10-24 10:00:00,32.46,32.57,32.42,32.48,25300.0,31.8649,31.9729,31.8256,31.8845,25300.0
2014-10-24 10:05:00,32.47,32.53,32.4,32.52,40500.0,31.8747,31.9336,31.806,31.9238,40500.0
2014-10-24 10:10:00,32.52,32.59,32.51,32.58,12800.0,31.9238,31.9925,31.914,31.9827,12800.0
2014-10-24 10:15:00,32.6,32.68,32.58,32.67,5000.0,32.0023,32.0809,31.9827,32.071,5000.0
2014-10-24 10:20:00,32.69,32.69,32.65,32.65,7200.0,32.0907,32.0907,32.0514,32.0514,7200.0
2014-10-24 10:25:00,32.64,32.68,32.61,32.67,5100.0,32.0416,32.0809,32.0121,32.071,5100.0
2014-10-24 10:30:00,32.68,32.72,32.67,32.71,6000.0,32.0809,32.1201,32.071,32.1103,6000.0
2014-10-24 10:35:00,32.73,32.74,32.7,32.7,9100.0,32.1299,32.1398,32.1005,32.1005,9100.0
2014-10-24 10:40:00,32.71,32.72,32.68,32.68,9100.0,32.1103,32.1201,32.0809,32.0809,9100.0
2014-10-24 10:45:00,32.68,32.69,32.6,32.6,6100.0,32.0809,32.0907,32.0023,32.0023,6100.0
2014-10-24 10:50:00,32.6,32.66,32.58,32.61,5300.0,32.0023,32.0612,31.9827,32.0121,5300.0
2014-10-24 10:55:00,32.62,32.64,32.61,32.64,9500.0,32.022,32.0416,32.0121,32.0416,9500.0
2014-10-24 11:00:00,32.64,32.67,32.6,32.62,5700.0,32.0416,32.071,32.0023,32.022,5700.0
2014-10-24 11:05:00,32.62,32.65,32.62,32.63,4100.0,32.022,32.0514,32.022,32.0318,4100.0
2014-10-24 11:10:00,32.63,32.63,32.6,32.61,6000.0,32.0318,32.0318,32.0023,32.0121,6000.0
2014-10-24 11:15:00,32.61,32.67,32.61,32.67,3600.0,32.0121,32.071,32.0121,32.071,3600.0
2014-10-24 11:20:00,32.66,32.69,32.64,32.69,8000.0,32.0612,32.0907,32.0416,32.0907,8000.0
2014-10-24 11:25:00,32.68,32.7,32.65,32.65,9200.0,32.0809,32.1005,32.0514,32.0514,9200.0
2014-10-24 11:30:00,32.65,32.67,32.64,32.65,5300.0,32.0514,32.071,32.0416,32.0514,5300.0
2014-10-24 11:35:00,32.64,32.73,32.63,32.73,12600.0,32.0416,32.1299,32.0318,32.1299,12600.0
2014-10-24 11:40:00,32.73,32.75,32.72,32.73,6100.0,32.1299,32.1496,32.1201,32.1299,6100.0
2014-10-24 11:45:00,32.73,32.75,32.72,32.73,4300.0,32.1299,32.1496,32.1201,32.1299,4300.0
2014-10-24 11:50:00,32.73,32.74,32.72,32.72,4800.0,32.1299,32.1398,32.1201,32.1201,4800.0
2014-10-24 11:55:00,32.72,32.74,32.71,32.73,5600.0,32.1201,32.1398,32.1103,32.1299,5600.0
2014-10-24 12:00:00,32.73,32.75,32.73,32.74,6800.0,32.1299,32.1496,32.1299,32.1398,6800.0
2014-10-24 12:05:00,32.74,32.75,32.71,32.73,4900.0,32.1398,32.1496,32.1103,32.1299,4900.0
2014-10-24 12:10:00,32.74,32.77,32.73,32.77,8300.0,32.1398,32.1692,32.1299,32.1692,8300.0
2014-10-24 12:15:00,32.77,32.81,32.77,32.78,15400.0,32.1692,32.2085,32.1692,32.179,15400.0
2014-10-24 12:20:00,32.78,32.78,32.73,32.74,3600.0,32.179,32.179,32.1299,32.1398,3600.0
2014-10-24 12:25:00,32.74,32.77,32.73,32.73,5000.0,32.1398,32.1692,32.1299,32.1299,5000.0
2014-10-24 12:30:00,32.74,32.74,32.71,32.73,5200.0,32.1398,32.1398,32.1103,32.1299,5200.0
2014-10-24 12:35:00,32.74,32.74,32.67,32.68,5400.0,32.1398,32.1398,32.071,32.0809,5400.0
2014-10-24 12:40:00,32.69,32.7,32.68,32.7,4600.0,32.0907,32.1005,32.0809,32.1005,4600.0
2014-10-24 12:45:00,32.69,32.69,32.66,32.68,7500.0,32.0907,32.0907,32.0612,32.0809,7500.0
2014-10-24 12:50:00,32.68,32.68,32.61,32.62,6400.0,32.0809,32.0809,32.0121,32.022,6400.0
2014-10-24 12:55:00,32.62,32.67,32.61,32.67,5100.0,32.022,32.071,32.0121,32.071,5100.0
2014-10-24 13:00:00,32.67,32.72,32.67,32.7,19100.0,32.071,32.1201,32.071,32.1005,19100.0
2014-10-24 13:05:00,32.71,32.72,32.71,32.71,2600.0,32.1103,32.1201,32.1103,32.1103,2600.0
2014-10-24 13:10:00,32.71,32.72,32.66,32.68,8900.0,32.1103,32.1201,32.0612,32.0809,8900.0
2014-10-24 13:15:00,32.68,32.68,32.66,32.67,2600.0,32.0809,32.0809,32.0612,32.071,2600.0
2014-10-24 13:20:00,32.66,32.68,32.66,32.66,4100.0,32.0612,32.0809,32.0612,32.0612,4100.0
2014-10-24 13:25:00,32.66,32.68,32.65,32.68,4400.0,32.0612,32.0809,32.0514,32.0809,4400.0
2014-10-24 13:30:00,32.68,32.69,32.65,32.69,7800.0,32.0809,32.0907,32.0514,32.0907,7800.0
2014-10-24 13:35:00,32.7,32.72,32.68,32.72,15500.0,32.1005,32.1201,32.0809,32.1201,15500.0
2014-10-24 13:40:00,32.71,32.72,32.68,32.69,6200.0,32.1103,32.1201,32.0809,32.0907,6200.0
2014-10-24 13:45:00,32.69,32.73,32.69,32.7,12000.0,32.0907,32.1299,32.0907,32.1005,12000.0
2014-10-24 13:50:00,32.7,32.72,32.68,32.7,4400.0,32.1005,32.1201,32.0809,32.1005,4400.0
2014-10-24 13:55:00,32.69,32.69,32.65,32.66,4800.0,32.0907,32.0907,32.0514,32.0612,4800.0
2014-10-24 14:00:00,32.66,32.68,32.65,32.65,6200.0,32.0612,32.0809,32.0514,32.0514,6200.0
2014-10-24 14:05:00,32.66,32.69,32.64,32.69,7900.0,32.0612,32.0907,32.0416,32.0907,7900.0
2014-10-24 14:10:00,32.69,32.69,32.64,32.65,5700.0,32.0907,32.0907,32.0416,32.0514,5700.0
2014-10-24 14:15:00,32.64,32.67,32.64,32.66,10900.0,32.0416,32.071,32.0416,32.0612,10900.0
2014-10-24 14:20:00,32.65,32.67,32.64,32.64,6700.0,32.0514,32.071,32.0416,32.0416,6700.0
2014-10-24 14:25:00,32.64,32.68,32.64,32.67,8100.0,32.0416,32.0809,32.0416,32.071,8100.0
2014-10-24 14:30:00,32.67,32.69,32.66,32.68,6100.0,32.071,32.0907,32.0612,32.0809,6100.0
2014-10-24 14:35:00,32.68,32.7,32.67,32.7,5400.0,32.0809,32.1005,32.071,32.1005,5400.0
2014-10-24 14:40:00,32.7,32.71,32.7,32.7,17600.0,32.1005,32.1103,32.1005,32.1005,17600.0
2014-10-24 14:45:00,32.7,32.7,32.67,32.69,9800.0,32.1005,32.1005,32.071,32.0907,9800.0
2014-10-24 14:50:00,32.69,32.69,32.66,32.67,9300.0,32.0907,32.0907,32.0612,32.071,9300.0
2014-10-24 14:55:00,32.68,32.68,32.66,32.66,6500.0,32.0809,32.0809,32.0612,32.0612,6500.0
2014-10-24 15:00:00,32.66,32.73,32.66,32.72,12000.0,32.0612,32.1299,32.0612,32.1201,12000.0
2014-10-24 15:05:00,32.73,32.73,32.7,32.72,7100.0,32.1299,32.1299,32.1005,32.1201,7100.0
2014-10-24 15:10:00,32.72,32.73,32.69,32.69,5400.0,32.1201,32.1299,32.0907,32.0907,5400.0
2014-10-24 15:15:00,32.69,32.72,32.69,32.71,7500.0,32.0907,32.1201,32.0907,32.1103,7500.0
2014-10-24 15:20:00,32.71,32.72,32.69,32.71,9800.0,32.1103,32.1201,32.0907,32.1103,9800.0
2014-10-24 15:25:00,32.71,32.77,32.71,32.77,19600.0,32.1103,32.1692,32.1103,32.1692,19600.0
2014-10-24 15:30:00,32.77,32.79,32.76,32.79,15500.0,32.1692,32.1888,32.1594,32.1888,15500.0
2014-10-24 15:35:00,32.79,32.79,32.77,32.77,17600.0,32.1888,32.1888,32.1692,32.1692,17600.0
2014-10-24 15:40:00,32.78,32.82,32.77,32.82,18300.0,32.179,32.2183,32.1692,32.2183,18300.0
2014-10-24 15:45:00,32.82,32.86,32.8,32.81,42900.0,32.2183,32.2576,32.1987,32.2085,42900.0
2014-10-24 15:50:00,32.82,32.83,32.79,32.79,36800.0,32.2183,32.2281,32.1888,32.1888,36800.0
2014-10-24 15:55:00,32.8,32.85,32.8,32.83,81700.0,32.1987,32.2477,32.1987,32.2281,81700.0
2014-10-27 09:30:00,32.73,32.73,32.55,32.59,21100.0,32.1299,32.1299,31.9532,31.9925,21100.0
2014-10-27 09:35:00,32.6,32.6,32.52,32.58,5700.0,32.0023,32.0023,31.9238,31.9827,5700.0
2014-10-27 09:40:00,32.58,32.58,32.49,32.51,13300.0,31.9827,31.9827,31.8943,31.914,13300.0
2014-10-27 09:45:00,32.48,32.52,32.41,32.42,6200.0,31.8845,31.9238,31.8158,31.8256,6200.0
2014-10-27 09:50:00,32.41,32.42,32.36,32.4,6700.0,31.8158,31.8256,31.7667,31.806,6700.0
2014-10-27 09:55:00,32.4,32.46,32.35,32.46,9100.0,31.806,31.8649,31.7569,31.8649,9100.0
2014-10-27 10:00:00,32.45,32.45,32.36,32.38,13800.0,31.8551,31.8551,31.7667,31.7864,13800.0
2014-10-27 10:05:00,32.38,32.51,32.36,32.51,6400.0,31.7864,31.914,31.7667,31.914,6400.0
2014-10-27 10:10:00,32.51,32.6,32.49,32.57,5300.0,31.914,32.0023,31.8943,31.9729,5300.0
2014-10-27 10:15:00,32.56,32.62,32.56,32.6,5800.0,31.9631,32.022,31.9631,32.0023,5800.0
2014-10-27 10:20:00,32.62,32.62,32.6,32.62,2800.0,32.022,32.022,32.0023,32.022,2800.0
2014-10-27 10:25:00,32.62,32.62,32.55,32.57,7200.0,32.022,32.022,31.9532,31.9729,7200.0
2014-10-27 10:30:00,32.57,32.57,32.49,32.49,4200.0,31.9729,31.9729,31.8943,31.8943,4200.0
2014-10-27 10:35:00,32.51,32.54,32.48,32.52,4000.0,31.914,31.9434,31.8845,31.9238,4000.0
2014-10-27 10:40:00,32.52,32.68,32.51,32.66,5800.0,31.9238,32.0809,31.914,32.0612,5800.0
2014-10-27 10:45:00,32.68,32.69,32.66,32.68,3500.0,32.0809,32.0907,32.0612,32.0809,3500.0
2014-10-27 10:50:00,32.68,32.71,32.66,32.66,3700.0,32.0809,32.1103,32.0612,32.0612,3700.0
2014-10-27 10:55:00,32.67,32.68,32.63,32.68,4000.0,32.071,32.0809,32.0318,32.0809,4000.0
2014-10-27 11:00:00,32.69,32.71,32.68,32.7,10300.0,32.0907,32.1103,32.0809,32.1005,10300.0
2014-10-27 11:05:00,32.71,32.74,32.69,32.72,7300.0,32.1103,32.1398,32.0907,32.1201,7300.0
2014-10-27 11:10:00,32.75,32.82,32.75,32.76,8400.0,32.1496,32.2183,32.1496,32.1594,8400.0
2014-10-27 11:15:00,32.75,32.77,32.71,32.71,2400.0,32.1496,32.1692,32.1103,32.1103,2400.0
2014-10-27 11:20:00,32.73,32.74,32.72,32.74,3100.0,32.1299,32.1398,32.1201,32.1398,3100.0
2014-10-27 11:25:00,32.73,32.75,32.71,32.74,5900.0,32.1299,32.1496,32.1103,32.1398,5900.0
2014-10-27 11:30:00,32.75,32.76,32.71,32.71,7600.0,32.1496,32.1594,32.1103,32.1103,7600.0
2014-10-27 11:35:00,32.71,32.71,32.62,32.62,10000.0,32.1103,32.1103,32.022,32.022,10000.0
2014-10-27 11:40:00,32.63,32.65,32.62,32.65,7100.0,32.0318,32.0514,32.022,32.0514,7100.0
2014-10-27 11:45:00,32.65,32.65,32.61,32.64,11300.0,32.0514,32.0514,32.0121,32.0416,11300.0
2014-10-27 11:50:00,32.64,32.64,32.6,32.61,7500.0,32.0416,32.0416,32.0023,32.0121,7500.0
2014-10-27 11:55:00,32.62,32.64,32.6,32.61,4500.0,32.022,32.0416,32.0023,32.0121,4500.0
2014-10-27 12:00:00,32.61,32.64,32.61,32.62,4500.0,32.0121,32.0416,32.0121,32.022,4500.0
2014-10-27 12:05:00,32.63,32.67,32.62,32.62,8600.0,32.0318,32.071,32.022,32.022,8600.0
2014-10-27 12:10:00,32.62,32.65,32.61,32.65,6700.0,32.022,32.0514,32.0121,32.0514,6700.0
2014-10-27 12:15:00,32.65,32.67,32.61,32.67,15800.0,32.0514,32.071,32.0121,32.071,15800.0
2014-10-27 12:20:00,32.67,32.7,32.65,32.66,3600.0,32.071,32.1005,32.0514,32.0612,3600.0
2014-10-27 12:25:00,32.66,32.68,32.62,32.63,26100.0,32.0612,32.0809,32.022,32.0318,26100.0
2014-10-27 12:30:00,32.63,32.66,32.62,32.63,26400.0,32.0318,32.0612,32.022,32.0318,26400.0
2014-10-27 12:35:00,32.64,32.64,32.58,32.58,11700.0,32.0416,32.0416,31.9827,31.9827,11700.0
2014-10-27 12:40:00,32.58,32.58,32.53,32.57,6400.0,31.9827,31.9827,31.9336,31.9729,6400.0
2014-10-27 12:45:00,32.58,32.62,32.55,32.56,7600.0,31.9827,32.022,31.9532,31.9631,7600.0
2014-10-27 12:50:00,32.55,32.59,32.54,32.58,3600.0,31.9532,31.9925,31.9434,31.9827,3600.0
2014-10-27 12:55:00,32.59,32.61,32.58,32.58,2600.0,31.9925,32.0121,31.9827,31.9827,2600.0
2014-10-27 13:00:00,32.59,32.64,32.58,32.63,24800.0,31.9925,32.0416,31.9827,32.0318,24800.0
2014-10-27 13:05:00,32.63,32.63,32.58,32.58,4600.0,32.0318,32.0318,31.9827,31.9827,4600.0
2014-10-27 13:10:00,32.59,32.62,32.58,32.62,4900.0,31.9925,32.022,31.9827,32.022,4900.0
2014-10-27 13:15:00,32.64,32.67,32.63,32.66,9900.0,32.0416,32.071,32.0318,32.0612,9900.0
2014-10-27 13:20:00,32.66,32.69,32.66,32.67,5200.0,32.0612,32.0907,32.0612,32.071,5200.0
2014-10-27 13:25:00,32.66,32.66,32.62,32.66,7400.0,32.0612,32.0612,32.022,32.0612,7400.0
2014-10-27 13:30:00,32.65,32.68,32.64,32.64,7500.0,32.0514,32.0809,32.0416,32.0416,7500.0
2014-10-27 13:35:00,32.64,32.65,32.62,32.62,7900.0,32.0416,32.0514,32.022,32.022,7900.0
2014-10-27 13:40:00,32.63,32.64,32.62,32.62,7500.0,32.0318,32.0416,32.022,32.022,7500.0
2014-10-27 13:45:00,32.62,32.65,32.61,32.63,13500.0,32.022,32.0514,32.0121,32.0318,13500.0
2014-10-27 13:50:00,32.63,32.66,32.62,32.65,9000.0,32.0318,32.0612,32.022,32.0514,9000.0
2014-10-27 13:55:00,32.66,32.68,32.66,32.66,5700.0,32.0612,32.0809,32.0612,32.0612,5700.0
2014-10-27 14:00:00,32.66,32.67,32.65,32.67,6700.0,32.0612,32.071,32.0514,32.071,6700.0
2014-10-27 14:05:00,32.66,32.72,32.66,32.71,9900.0,32.0612,32.1201,32.0612,32.1103,9900.0
2014-10-27 14:10:00,32.7,32.71,32.69,32.7,8300.0,32.1005,32.1103,32.0907,32.1005,8300.0
2014-10-27 14:15:00,32.71,32.71,32.68,32.7,11000.0,32.1103,32.1103,32.0809,32.1005,11000.0
2014-10-27 14:20:00,32.7,32.72,32.7,32.72,7200.0,32.1005,32.1201,32.1005,32.1201,7200.0
2014-10-27 14:25:00,32.72,32.72,32.67,32.67,8500.0,32.1201,32.1201,32.071,32.071,8500.0
2014-10-27 14:30:00,32.67,32.68,32.63,32.66,9600.0,32.071,32.0809,32.0318,32.0612,9600.0
2014-10-27 14:35:00,32.67,32.67,32.64,32.64,6400.0,32.071,32.071,32.0416,32.0416,6400.0
2014-10-27 14:40:00,32.65,32.66,32.62,32.64,12100.0,32.0514,32.0612,32.022,32.0416,12100.0
2014-10-27 14:45:00,32.64,32.66,32.63,32.66,5500.0,32.0416,32.0612,32.0318,32.0612,5500.0
2014-10-27 14:50:00,32.66,32.68,32.61,32.61,8700.0,32.0612,32.0809,32.0121,32.0121,8700.0
2014-10-27 14:55:00,32.6,32.63,32.59,32.63,10800.0,32.0023,32.0318,31.9925,32.0318,10800.0
2014-10-27 15:00:00,32.63,32.66,32.63,32.64,16700.0,32.0318,32.0612,32.0318,32.0416,16700.0
2014-10-27 15:05:00,32.64,32.66,32.62,32.62,8800.0,32.0416,32.0612,32.022,32.022,8800.0
2014-10-27 15:10:00,32.62,32.64,32.6,32.61,9100.0,32.022,32.0416,32.0023,32.0121,9100.0
2014-10-27 15:15:00,32.61,32.64,32.6,32.63,17200.0,32.0121,32.0416,32.0023,32.0318,17200.0
2014-10-27 15:20:00,32.63,32.64,32.62,32.62,7500.0,32.0318,32.0416,32.022,32.022,7500.0
2014-10-27 15:25:00,32.62,32.63,32.6,32.6,7600.0,32.022,32.0318,32.0023,32.0023,7600.0
2014-10-27 15:30:00,32.6,32.65,32.58,32.65,16400.0,32.0023,32.0514,31.9827,32.0514,16400.0
2014-10-27 15:35:00,32.65,32.68,32.63,32.68,18600.0,32.0514,32.0809,32.0318,32.0809,18600.0
2014-10-27 15:40:00,32.68,32.73,32.66,32.71,25400.0,32.0809,32.1299,32.0612,32.1103,25400.0
2014-10-27 15:45:00,32.7,32.72,32.69,32.72,19700.0,32.1005,32.1201,32.0907,32.1201,19700.0
2014-10-27 15:50:00,32.71,32.73,32.68,32.72,25500.0,32.1103,32.1299,32.0809,32.1201,25500.0
2014-10-27 15:55:00,32.72,32.73,32.69,32.7,35100.0,32.1201,32.1299,32.0907,32.1005,35100.0
2014-10-28 09:30:00,32.77,32.84,32.66,32.72,16300.0,32.1692,32.2379,32.0612,32.1201,16300.0
2014-10-28 09:35:00,32.73,32.75,32.57,32.61,11000.0,32.1299,32.1496,31.9729,32.0121,11000.0
2014-10-28 09:40:00,32.63,32.65,32.58,32.58,9100.0,32.0318,32.0514,31.9827,31.9827,9100.0
2014-10-28 09:45:00,32.56,32.72,32.54,32.71,10700.0,31.9631,32.1201,31.9434,32.1103,10700.0
2014-10-28 09:50:00,32.76,32.81,32.76,32.78,3700.0,32.1594,32.2085,32.1594,32.179,3700.0
2014-10-28 09:55:00,32.75,32.75,32.67,32.67,11500.0,32.1496,32.1496,32.071,32.071,11500.0
2014-10-28 10:00:00,32.7,32.76,32.68,32.74,15900.0,32.1005,32.1594,32.0809,32.1398,15900.0
2014-10-28 10:05:00,32.75,32.78,32.72,32.72,15600.0,32.1496,32.179,32.1201,32.1201,15600.0
2014-10-28 10:10:00,32.73,32.78,32.72,32.78,28000.0,32.1299,32.179,32.1201,32.179,28000.0
2014-10-28 10:15:00,32.77,32.79,32.73,32.73,21300.0,32.1692,32.1888,32.1299,32.1299,21300.0
2014-10-28 10:20:00,32.72,32.78,32.7,32.78,14400.0,32.1201,32.179,32.1005,32.179,14400.0
2014-10-28 10:25:00,32.78,32.78,32.74,32.77,5900.0,32.179,32.179,32.1398,32.1692,5900.0
2014-10-28 10:30:00,32.76,32.8,32.75,32.8,14400.0,32.1594,32.1987,32.1496,32.1987,14400.0
2014-10-28 10:35:00,32.79,32.84,32.79,32.83,9000.0,32.1888,32.2379,32.1888,32.2281,9000.0
2014-10-28 10:40:00,32.83,32.83,32.78,32.82,11800.0,32.2281,32.2281,32.179,32.2183,11800.0
2014-10-28 10:45:00,32.82,32.84,32.77,32.78,11700.0,32.2183,32.2379,32.1692,32.179,11700.0
2014-10-28 10:50:00,32.78,32.83,32.77,32.83,7300.0,32.179,32.2281,32.1692,32.2281,7300.0
2014-10-28 10:55:00,32.83,32.84,32.81,32.83,9300.0,32.2281,32.2379,32.2085,32.2281,9300.0
2014-10-28 11:00:00,32.84,32.86,32.84,32.85,7300.0,32.2379,32.2576,32.2379,32.2477,7300.0
2014-10-28 11:05:00,32.86,32.9,32.86,32.89,26800.0,32.2576,32.2968,32.2576,32.287,26800.0
2014-10-28 11:10:00,32.89,32.9,32.83,32.83,17400.0,32.287,32.2968,32.2281,32.2281,17400.0
2014-10-28 11:15:00,32.83,32.87,32.83,32.86,24500.0,32.2281,32.2674,32.2281,32.2576,24500.0
2014-10-28 11:20:00,32.85,32.87,32.83,32.86,30500.0,32.2477,32.2674,32.2281,32.2576,30500.0
2014-10-28 11:25:00,32.86,32.86,32.82,32.82,32700.0,32.2576,32.2576,32.2183,32.2183,32700.0
2014-10-28 11:30:00,32.81,32.86,32.8,32.82,21300.0,32.2085,32.2576,32.1987,32.2183,21300.0
2014-10-28 11:35:00,32.83,32.83,32.78,32.83,8000.0,32.2281,32.2281,32.179,32.2281,8000.0
2014-10-28 11:40:00,32.83,32.88,32.83,32.85,27000.0,32.2281,32.2772,32.2281,32.2477,27000.0
2014-10-28 11:45:00,32.85,32.87,32.84,32.85,22400.0,32.2477,32.2674,32.2379,32.2477,22400.0
2014-10-28 11:50:00,32.86,32.86,32.84,32.85,28500.0,32.2576,32.2576,32.2379,32.2477,28500.0
2014-10-28 11:55:00,32.86,32.88,32.86,32.86,5900.0,32.2576,32.2772,32.2576,32.2576,5900.0
2014-10-28 12:00:00,32.86,32.87,32.83,32.86,8200.0,32.2576,32.2674,32.2281,32.2576,8200.0
2014-10-28 12:05:00,32.86,32.88,32.85,32.85,4500.0,32.2576,32.2772,32.2477,32.2477,4500.0
2014-10-28 12:10:00,32.84,32.87,32.84,32.86,5700.0,32.2379,32.2674,32.2379,32.2576,5700.0
2014-10-28 12:15:00,32.86,32.89,32.85,32.89,23900.0,32.2576,32.287,32.2477,32.287,23900.0
2014-10-28 12:20:00,32.89,32.9,32.88,32.9,11500.0,32.287,32.2968,32.2772,32.2968,11500.0
2014-10-28 12:25:00,32.9,32.92,32.9,32.9,4000.0,32.2968,32.3165,32.2968,32.2968,4000.0
2014-10-28 12:30:00,32.9,32.9,32.86,32.89,6300.0,32.2968,32.2968,32.2576,32.287,6300.0
2014-10-28 12:35:00,32.89,32.89,32.84,32.84,8800.0,32.287,32.287,32.2379,32.2379,8800.0
2014-10-28 12:40:00,32.84,32.84,32.81,32.81,4900.0,32.2379,32.2379,32.2085,32.2085,4900.0
2014-10-28 12:45:00,32.81,32.81,32.76,32.79,10400.0,32.2085,32.2085,32.1594,32.1888,10400.0
2014-10-28 12:50:00,32.79,32.8,32.77,32.79,5800.0,32.1888,32.1987,32.1692,32.1888,5800.0
2014-10-28 12:55:00,32.8,32.81,32.79,32.81,19900.0,32.1987,32.2085,32.1888,32.2085,19900.0
2014-10-28 13:00:00,32.8,32.84,32.8,32.83,8200.0,32.1987,32.2379,32.1987,32.2281,8200.0
2014-10-28 13:05:00,32.83,32.84,32.82,32.83,2900.0,32.2281,32.2379,32.2183,32.2281,2900.0
2014-10-28 13:10:00,32.84,32.86,32.83,32.84,7400.0,32.2379,32.2576,32.2281,32.2379,7400.0
2014-10-28 13:15:00,32.84,32.86,32.84,32.84,2800.0,32.2379,32.2576,32.2379,32.2379,2800.0
2014-10-28 13:20:00,32.84,32.88,32.84,32.86,5300.0,32.2379,32.2772,32.2379,32.2576,5300.0
2014-10-28 13:25:00,32.87,32.89,32.86,32.87,4600.0,32.2674,32.287,32.2576,32.2674,4600.0
2014-10-28 13:30:00,32.87,32.89,32.86,32.86,8100.0,32.2674,32.287,32.2576,32.2576,8100.0
2014-10-28 13:35:00,32.86,32.92,32.86,32.91,6300.0,32.2576,32.3165,32.2576,32.3066,6300.0
2014-10-28 13:40:00,32.91,32.95,32.91,32.95,4000.0,32.3066,32.3459,32.3066,32.3459,4000.0
2014-10-28 13:45:00,32.94,32.95,32.93,32.94,4700.0,32.3361,32.3459,32.3263,32.3361,4700.0
2014-10-28 13:50:00,32.95,32.99,32.94,32.95,12500.0,32.3459,32.3852,32.3361,32.3459,12500.0
2014-10-28 13:55:00,32.95,32.98,32.94,32.97,17800.0,32.3459,32.3754,32.3361,32.3655,17800.0
2014-10-28 14:00:00,32.97,32.97,32.91,32.94,11400.0,32.3655,32.3655,32.3066,32.3361,11400.0
2014-10-28 14:05:00,32.94,32.94,32.93,32.93,4100.0,32.3361,32.3361,32.3263,32.3263,4100.0
2014-10-28 14:10:00,32.92,32.93,32.91,32.91,18700.0,32.3165,32.3263,32.3066,32.3066,18700.0
2014-10-28 14:15:00,32.92,32.93,32.89,32.89,29500.0,32.3165,32.3263,32.287,32.287,29500.0
2014-10-28 14:20:00,32.88,32.92,32.88,32.92,7700.0,32.2772,32.3165,32.2772,32.3165,7700.0
2014-10-28 14:25:00,32.92,32.97,32.91,32.96,9200.0,32.3165,32.3655,32.3066,32.3557,9200.0
2014-10-28 14:30:00,32.96,32.99,32.95,32.98,21600.0,32.3557,32.3852,32.3459,32.3754,21600.0
2014-10-28 14:35:00,32.98,32.99,32.97,32.97,13100.0,32.3754,32.3852,32.3655,32.3655,13100.0
2014-10-28 14:40:00,32.97,32.98,32.95,32.97,6500.0,32.3655,32.3754,32.3459,32.3655,6500.0
2014-10-28 14:45:00,32.97,32.97,32.93,32.94,6200.0,32.3655,32.3655,32.3263,32.3361,6200.0
2014-10-28 14:50:00,32.94,32.94,32.91,32.91,8300.0,32.3361,32.3361,32.3066,32.3066,8300.0
2014-10-28 14:55:00,32.92,32.96,32.91,32.91,10700.0,32.3165,32.3557,32.3066,32.3066,10700.0
2014-10-28 15:00:00,32.91,32.98,32.91,32.98,27300.0,32.3066,32.3754,32.3066,32.3754,27300.0
2014-10-28 15:05:00,32.97,32.99,32.97,32.99,16400.0,32.3655,32.3852,32.3655,32.3852,16400.0
2014-10-28 15:10:00,32.98,33.02,32.97,33.02,49700.0,32.3754,32.4146,32.3655,32.4146,49700.0
2014-10-28 15:15:00,33.01,33.04,33.0,33.0,22300.0,32.4048,32.4343,32.395,32.395,22300.0
2014-10-28 15:20:00,32.99,33.01,32.98,33.0,6600.0,32.3852,32.4048,32.3754,32.395,6600.0
2014-10-28 15:25:00,33.0,33.03,33.0,33.02,19300.0,32.395,32.4244,32.395,32.4146,19300.0
2014-10-28 15:30:00,33.02,33.08,33.0,33.07,59900.0,32.4146,32.4735,32.395,32.4637,59900.0
2014-10-28 15:35:00,33.06,33.11,33.06,33.1,33000.0,32.4539,32.503,32.4539,32.4932,33000.0
2014-10-28 15:40:00,33.09,33.09,33.06,33.07,17500.0,32.4833,32.4833,32.4539,32.4637,17500.0
2014-10-28 15:45:00,33.07,33.08,33.05,33.06,27900.0,32.4637,32.4735,32.4441,32.4539,27900.0
2014-10-28 15:50:00,33.06,33.1,33.06,33.1,37000.0,32.4539,32.4932,32.4539,32.4932,37000.0
2014-10-28 15:55:00,33.1,33.11,33.08,33.11,54100.0,32.4932,32.503,32.4735,32.503,54100.0
2014-10-29 09:30:00,33.12,33.14,32.92,32.92,61200.0,32.5128,32.5324,32.3165,32.3165,61200.0
2014-10-29 09:35:00,32.93,32.97,32.85,32.97,7200.0,32.3263,32.3655,32.2477,32.3655,7200.0
2014-10-29 09:40:00,32.96,33.11,32.95,33.06,36100.0,32.3557,32.503,32.3459,32.4539,36100.0
2014-10-29 09:45:00,33.05,33.05,32.92,32.94,18800.0,32.4441,32.4441,32.3165,32.3361,18800.0
2014-10-29 09:50:00,32.95,32.97,32.88,32.91,10800.0,32.3459,32.3655,32.2772,32.3066,10800.0
2014-10-29 09:55:00,32.91,32.97,32.91,32.95,12400.0,32.3066,32.3655,32.3066,32.3459,12400.0
2014-10-29 10:00:00,32.98,32.98,32.88,32.9,20200.0,32.3754,32.3754,32.2772,32.2968,20200.0
2014-10-29 10:05:00,32.88,32.93,32.85,32.89,9600.0,32.2772,32.3263,32.2477,32.287,9600.0
2014-10-29 10:10:00,32.89,32.95,32.88,32.91,14100.0,32.287,32.3459,32.2772,32.3066,14100.0
2014-10-29 10:15:00,32.92,33.0,32.91,32.94,8600.0,32.3165,32.395,32.3066,32.3361,8600.0
2014-10-29 10:20:00,32.93,32.94,32.9,32.93,10000.0,32.3263,32.3361,32.2968,32.3263,10000.0
2014-10-29 10:25:00,32.92,32.94,32.86,32.91,20600.0,32.3165,32.3361,32.2576,32.3066,20600.0
2014-10-29 10:30:00,32.91,33.0,32.9,32.94,38700.0,32.3066,32.395,32.2968,32.3361,38700.0
2014-10-29 10:35:00,32.95,32.97,32.91,32.91,8500.0,32.3459,32.3655,32.3066,32.3066,8500.0
2014-10-29 10:40:00,32.91,32.92,32.82,32.9,9200.0,32.3066,32.3165,32.2183,32.2968,9200.0
2014-10-29 10:45:00,32.89,32.89,32.83,32.83,9300.0,32.287,32.287,32.2281,32.2281,9300.0
2014-10-29 10:50:00,32.83,32.83,32.75,32.75,14100.0,32.2281,32.2281,32.1496,32.1496,14100.0
2014-10-29 10:55:00,32.75,32.75,32.71,32.75,14600.0,32.1496,32.1496,32.1103,32.1496,14600.0
2014-10-29 11:00:00,32.76,32.76,32.71,32.75,6900.0,32.1594,32.1594,32.1103,32.1496,6900.0
2014-10-29 11:05:00,32.76,32.79,32.75,32.78,7600.0,32.1594,32.1888,32.1496,32.179,7600.0
2014-10-29 11:10:00,32.77,32.82,32.77,32.82,13900.0,32.1692,32.2183,32.1692,32.2183,13900.0
2014-10-29 11:15:00,32.81,32.85,32.81,32.83,5000.0,32.2085,32.2477,32.2085,32.2281,5000.0
2014-10-29 11:20:00,32.84,32.86,32.83,32.84,4200.0,32.2379,32.2576,32.2281,32.2379,4200.0
2014-10-29 11:25:00,32.84,32.9,32.83,32.87,10800.0,32.2379,32.2968,32.2281,32.2674,10800.0
2014-10-29 11:30:00,32.87,32.88,32.78,32.79,10100.0,32.2674,32.2772,32.179,32.1888,10100.0
2014-10-29 11:35:00,32.78,32.81,32.77,32.81,8000.0,32.179,32.2085,32.1692,32.2085,8000.0
2014-10-29 11:40:00,32.8,32.9,32.8,32.89,8400.0,32.1987,32.2968,32.1987,32.287,8400.0
2014-10-29 11:45:00,32.9,32.92,32.87,32.92,3900.0,32.2968,32.3165,32.2674,32.3165,3900.0
2014-10-29 11:50:00,32.91,32.94,32.9,32.92,6500.0,32.3066,32.3361,32.2968,32.3165,6500.0
2014-10-29 11:55:00,32.93,32.95,32.9,32.95,7000.0,32.3263,32.3459,32.2968,32.3459,7000.0
2014-10-29 12:00:00,32.96,32.96,32.82,32.82,8800.0,32.3557,32.3557,32.2183,32.2183,8800.0
2014-10-29 12:05:00,32.83,32.9,32.81,32.89,8900.0,32.2281,32.2968,32.2085,32.287,8900.0
2014-10-29 12:10:00,32.89,32.93,32.89,32.92,3700.0,32.287,32.3263,32.287,32.3165,3700.0
2014-10-29 12:15:00,32.93,32.93,32.89,32.89,5600.0,32.3263,32.3263,32.287,32.287,5600.0
2014-10-29 12:20:00,32.88,32.88,32.84,32.85,3500.0,32.2772,32.2772,32.2379,32.2477,3500.0
2014-10-29 12:25:00,32.84,32.86,32.84,32.84,4800.0,32.2379,32.2576,32.2379,32.2379,4800.0
2014-10-29 12:30:00,32.83,32.87,32.83,32.84,3800.0,32.2281,32.2674,32.2281,32.2379,3800.0
2014-10-29 12:35:00,32.85,32.87,32.85,32.85,4700.0,32.2477,32.2674,32.2477,32.2477,4700.0
2014-10-29 12:40:00,32.84,32.86,32.83,32.84,5100.0,32.2379,32.2576,32.2281,32.2379,5100.0
2014-10-29 12:45:00,32.86,32.86,32.81,32.84,11800.0,32.2576,32.2576,32.2085,32.2379,11800.0
2014-10-29 12:50:00,32.83,32.83,32.78,32.81,8300.0,32.2281,32.2281,32.179,32.2085,8300.0
2014-10-29 12:55:00,32.81,32.87,32.79,32.85,5000.0,32.2085,32.2674,32.1888,32.2477,5000.0
2014-10-29 13:00:00,32.85,32.86,32.8,32.81,4000.0,32.2477,32.2576,32.1987,32.2085,4000.0
2014-10-29 13:05:00,32.82,32.86,32.82,32.83,4600.0,32.2183,32.2576,32.2183,32.2281,4600.0
2014-10-29 13:10:00,32.83,32.85,32.8,32.8,6300.0,32.2281,32.2477,32.1987,32.1987,6300.0
2014-10-29 13:15:00,32.8,32.82,32.79,32.82,8300.0,32.1987,32.2183,32.1888,32.2183,8300.0
2014-10-29 13:20:00,32.81,32.83,32.81,32.83,3800.0,32.2085,32.2281,32.2085,32.2281,3800.0
2014-10-29 13:25:00,32.83,32.84,32.81,32.82,5300.0,32.2281,32.2379,32.2085,32.2183,5300.0
2014-10-29 13:30:00,32.82,32.82,32.8,32.8,3900.0,32.2183,32.2183,32.1987,32.1987,3900.0
2014-10-29 13:35:00,32.8,32.82,32.77,32.77,12100.0,32.1987,32.2183,32.1692,32.1692,12100.0
2014-10-29 13:40:00,32.76,32.77,32.71,32.73,6300.0,32.1594,32.1692,32.1103,32.1299,6300.0
2014-10-29 13:45:00,32.72,32.77,32.72,32.73,5500.0,32.1201,32.1692,32.1201,32.1299,5500.0
2014-10-29 13:50:00,32.73,32.77,32.73,32.76,4000.0,32.1299,32.1692,32.1299,32.1594,4000.0
2014-10-29 13:55:00,32.76,32.8,32.76,32.78,3100.0,32.1594,32.1987,32.1594,32.179,3100.0
2014-10-29 14:00:00,32.78,32.78,32.58,32.58,25700.0,32.179,32.179,31.9827,31.9827,25700.0
2014-10-29 14:05:00,32.59,32.62,32.51,32.58,13900.0,31.9925,32.022,31.914,31.9827,13900.0
2014-10-29 14:10:00,32.59,32.66,32.53,32.53,12100.0,31.9925,32.0612,31.9336,31.9336,12100.0
2014-10-29 14:15:00,32.53,32.56,32.44,32.51,19000.0,31.9336,31.9631,31.8453,31.914,19000.0
2014-10-29 14:20:00,32.53,32.64,32.53,32.61,15700.0,31.9336,32.0416,31.9336,32.0121,15700.0
2014-10-29 14:25:00,32.63,32.69,32.61,32.69,8400.0,32.0318,32.0907,32.0121,32.0907,8400.0
2014-10-29 14:30:00,32.69,32.72,32.61,32.67,11300.0,32.0907,32.1201,32.0121,32.071,11300.0
2014-10-29 14:35:00,32.67,32.71,32.63,32.63,10200.0,32.071,32.1103,32.0318,32.0318,10200.0
2014-10-29 14:40:00,32.63,32.68,32.63,32.63,7500.0,32.0318,32.0809,32.0318,32.0318,7500.0
2014-10-29 14:45:00,32.65,32.66,32.56,32.59,9500.0,32.0514,32.0612,31.9631,31.9925,9500.0
2014-10-29 14:50:00,32.59,32.59,32.55,32.58,9700.0,31.9925,31.9925,31.9532,31.9827,9700.0
2014-10-29 14:55:00,32.59,32.72,32.58,32.7,8800.0,31.9925,32.1201,31.9827,32.1005,8800.0
2014-10-29 15:00:00,32.69,32.7,32.66,32.66,18900.0,32.0907,32.1005,32.0612,32.0612,18900.0
2014-10-29 15:05:00,32.65,32.69,32.56,32.59,15900.0,32.0514,32.0907,31.9631,31.9925,15900.0
2014-10-29 15:10:00,32.58,32.64,32.56,32.62,7300.0,31.9827,32.0416,31.9631,32.022,7300.0
2014-10-29 15:15:00,32.61,32.69,32.6,32.69,8700.0,32.0121,32.0907,32.0023,32.0907,8700.0
2014-10-29 15:20:00,32.7,32.7,32.64,32.65,7500.0,32.1005,32.1005,32.0416,32.0514,7500.0
2014-10-29 15:25:00,32.66,32.7,32.65,32.69,9600.0,32.0612,32.1005,32.0514,32.0907,9600.0
2014-10-29 15:30:00,32.69,32.82,32.69,32.76,27100.0,32.0907,32.2183,32.0907,32.1594,27100.0
2014-10-29 15:35:00,32.75,32.84,32.73,32.82,20800.0,32.1496,32.2379,32.1299,32.2183,20800.0
2014-10-29 15:40:00,32.82,32.84,32.8,32.82,34400.0,32.2183,32.2379,32.1987,32.2183,34400.0
2014-10-29 15:45:00,32.83,32.84,32.78,32.79,58000.0,32.2281,32.2379,32.179,32.1888,58000.0
2014-10-29 15:50:00,32.79,32.81,32.77,32.8,40700.0,32.1888,32.2085,32.1692,32.1987,40700.0
2014-10-29 15:55:00,32.81,32.85,32.8,32.81,76300.0,32.2085,32.2477,32.1987,32.2085,76300.0
2014-10-30 09:30:00,32.61,32.85,32.61,32.75,24800.0,32.0121,32.2477,32.0121,32.1496,24800.0
2014-10-30 09:35:00,32.82,32.85,32.71,32.71,11000.0,32.2183,32.2477,32.1103,32.1103,11000.0
2014-10-30 09:40:00,32.71,32.83,32.65,32.81,8300.0,32.1103,32.2281,32.0514,32.2085,8300.0
2014-10-30 09:45:00,32.8,32.8,32.68,32.78,4800.0,32.1987,32.1987,32.0809,32.179,4800.0
2014-10-30 09:50:00,32.76,32.83,32.74,32.74,5700.0,32.1594,32.2281,32.1398,32.1398,5700.0
2014-10-30 09:55:00,32.74,32.74,32.63,32.63,3300.0,32.1398,32.1398,32.0318,32.0318,3300.0
2014-10-30 10:00:00,32.63,32.63,32.55,32.57,8000.0,32.0318,32.0318,31.9532,31.9729,8000.0
2014-10-30 10:05:00,32.57,32.59,32.55,32.57,10000.0,31.9729,31.9925,31.9532,31.9729,10000.0
2014-10-30 10:10:00,32.56,32.62,32.56,32.59,9900.0,31.9631,32.022,31.9631,31.9925,9900.0
2014-10-30 10:15:00,32.58,32.67,32.55,32.67,4700.0,31.9827,32.071,31.9532,32.071,4700.0
2014-10-30 10:20:00,32.67,32.71,32.66,32.71,4900.0,32.071,32.1103,32.0612,32.1103,4900.0
2014-10-30 10:25:00,32.74,32.77,32.74,32.77,2900.0,32.1398,32.1692,32.1398,32.1692,2900.0
2014-10-30 10:30:00,32.77,32.83,32.77,32.78,5900.0,32.1692,32.2281,32.1692,32.179,5900.0
2014-10-30 10:35:00,32.79,32.8,32.75,32.76,9600.0,32.1888,32.1987,32.1496,32.1594,9600.0
2014-10-30 10:40:00,32.76,32.76,32.7,32.74,9400.0,32.1594,32.1594,32.1005,32.1398,9400.0
2014-10-30 10:45:00,32.75,32.75,32.7,32.7,3900.0,32.1496,32.1496,32.1005,32.1005,3900.0
2014-10-30 10:50:00,32.7,32.74,32.7,32.73,8700.0,32.1005,32.1398,32.1005,32.1299,8700.0
2014-10-30 10:55:00,32.74,32.81,32.74,32.81,9600.0,32.1398,32.2085,32.1398,32.2085,9600.0
2014-10-30 11:00:00,32.8,32.85,32.8,32.81,7100.0,32.1987,32.2477,32.1987,32.2085,7100.0
2014-10-30 11:05:00,32.81,32.81,32.77,32.77,6400.0,32.2085,32.2085,32.1692,32.1692,6400.0
2014-10-30 11:10:00,32.77,32.79,32.75,32.78,10500.0,32.1692,32.1888,32.1496,32.179,10500.0
2014-10-30 11:15:00,32.79,32.8,32.74,32.74,8600.0,32.1888,32.1987,32.1398,32.1398,8600.0
2014-10-30 11:20:00,32.75,32.75,32.7,32.7,8400.0,32.1496,32.1496,32.1005,32.1005,8400.0
2014-10-30 11:25:00,32.7,32.7,32.67,32.68,10700.0,32.1005,32.1005,32.071,32.0809,10700.0
2014-10-30 11:30:00,32.69,32.7,32.65,32.67,4400.0,32.0907,32.1005,32.0514,32.071,4400.0
2014-10-30 11:35:00,32.69,32.74,32.68,32.71,5300.0,32.0907,32.1398,32.0809,32.1103,5300.0
2014-10-30 11:40:00,32.71,32.76,32.7,32.76,8200.0,32.1103,32.1594,32.1005,32.1594,8200.0
2014-10-30 11:45:00,32.77,32.82,32.75,32.75,11600.0,32.1692,32.2183,32.1496,32.1496,11600.0
2014-10-30 11:50:00,32.75,32.76,32.73,32.74,6700.0,32.1496,32.1594,32.1299,32.1398,6700.0
2014-10-30 11:55:00,32.74,32.79,32.73,32.79,9300.0,32.1398,32.1888,32.1299,32.1888,9300.0
2014-10-30 12:00:00,32.78,32.79,32.78,32.79,2500.0,32.179,32.1888,32.179,32.1888,2500.0
2014-10-30 12:05:00,32.79,32.79,32.77,32.78,4100.0,32.1888,32.1888,32.1692,32.179,4100.0
2014-10-30 12:10:00,32.8,32.86,32.8,32.86,8400.0,32.1987,32.2576,32.1987,32.2576,8400.0
2014-10-30 12:15:00,32.86,32.86,32.8,32.84,2700.0,32.2576,32.2576,32.1987,32.2379,2700.0
2014-10-30 12:20:00,32.85,32.87,32.85,32.86,2700.0,32.2477,32.2674,32.2477,32.2576,2700.0
2014-10-30 12:25:00,32.87,32.89,32.87,32.88,6000.0,32.2674,32.287,32.2674,32.2772,6000.0
2014-10-30 12:30:00,32.89,32.94,32.89,32.94,7500.0,32.287,32.3361,32.287,32.3361,7500.0
2014-10-30 12:35:00,32.94,32.96,32.92,32.92,2800.0,32.3361,32.3557,32.3165,32.3165,2800.0
2014-10-30 12:40:00,32.91,32.91,32.91,32.91,4700.0,32.3066,32.3066,32.3066,32.3066,4700.0
2014-10-30 12:45:00,32.92,32.95,32.92,32.94,6500.0,32.3165,32.3459,32.3165,32.3361,6500.0
2014-10-30 12:50:00,32.94,32.95,32.9,32.91,7000.0,32.3361,32.3459,32.2968,32.3066,7000.0
2014-10-30 12:55:00,32.91,32.94,32.91,32.93,2400.0,32.3066,32.3361,32.3066,32.3263,2400.0
2014-10-30 13:00:00,32.92,32.94,32.91,32.94,2200.0,32.3165,32.3361,32.3066,32.3361,2200.0
2014-10-30 13:05:00,32.94,32.94,32.9,32.92,5500.0,32.3361,32.3361,32.2968,32.3165,5500.0
2014-10-30 13:10:00,32.92,32.95,32.9,32.94,5300.0,32.3165,32.3459,32.2968,32.3361,5300.0
2014-10-30 13:15:00,32.95,33.06,32.95,32.98,14800.0,32.3459,32.4539,32.3459,32.3754,14800.0
2014-10-30 13:20:00,32.99,33.03,32.98,33.0,5900.0,32.3852,32.4244,32.3754,32.395,5900.0
2014-10-30 13:25:00,33.0,33.0,32.94,32.98,6600.0,32.395,32.395,32.3361,32.3754,6600.0
2014-10-30 13:30:00,32.98,33.03,32.98,33.0,6200.0,32.3754,32.4244,32.3754,32.395,6200.0
2014-10-30 13:35:00,33.01,33.03,33.0,33.02,4500.0,32.4048,32.4244,32.395,32.4146,4500.0
2014-10-30 13:40:00,33.02,33.09,33.02,33.09,2900.0,32.4146,32.4833,32.4146,32.4833,2900.0
2014-10-30 13:45:00,33.07,33.09,33.01,33.07,11400.0,32.4637,32.4833,32.4048,32.4637,11400.0
2014-10-30 13:50:00,33.07,33.09,33.02,33.09,16600.0,32.4637,32.4833,32.4146,32.4833,16600.0
2014-10-30 13:55:00,33.09,33.13,33.08,33.08,5600.0,32.4833,32.5226,32.4735,32.4735,5600.0
2014-10-30 14:00:00,33.08,33.11,33.07,33.11,11000.0,32.4735,32.503,32.4637,32.503,11000.0
2014-10-30 14:05:00,33.1,33.15,33.09,33.13,13400.0,32.4932,32.5422,32.4833,32.5226,13400.0
2014-10-30 14:10:00,33.15,33.17,33.15,33.15,4000.0,32.5422,32.5619,32.5422,32.5422,4000.0
2014-10-30 14:15:00,33.15,33.15,33.11,33.11,4600.0,32.5422,32.5422,32.503,32.503,4600.0
2014-10-30 14:20:00,33.1,33.1,33.06,33.07,6800.0,32.4932,32.4932,32.4539,32.4637,6800.0
2014-10-30 14:25:00,33.07,33.08,33.05,33.06,7100.0,32.4637,32.4735,32.4441,32.4539,7100.0
2014-10-30 14:30:00,33.05,33.08,33.05,33.07,3200.0,32.4441,32.4735,32.4441,32.4637,3200.0
2014-10-30 14:35:00,33.07,33.08,33.05,33.07,6800.0,32.4637,32.4735,32.4441,32.4637,6800.0
2014-10-30 14:40:00,33.07,33.09,33.07,33.09,2800.0,32.4637,32.4833,32.4637,32.4833,2800.0
2014-10-30 14:45:00,33.09,33.12,33.06,33.07,17600.0,32.4833,32.5128,32.4539,32.4637,17600.0
2014-10-30 14:50:00,33.07,33.07,33.03,33.03,22000.0,32.4637,32.4637,32.4244,32.4244,22000.0
2014-10-30 14:55:00,33.03,33.04,32.99,33.01,21400.0,32.4244,32.4343,32.3852,32.4048,21400.0
2014-10-30 15:00:00,33.02,33.05,33.02,33.03,3200.0,32.4146,32.4441,32.4146,32.4244,3200.0
2014-10-30 15:05:00,33.03,33.08,33.03,33.04,4800.0,32.4244,32.4735,32.4244,32.4343,4800.0
2014-10-30 15:10:00,33.04,33.08,33.04,33.08,7000.0,32.4343,32.4735,32.4343,32.4735,7000.0
2014-10-30 15:15:00,33.08,33.08,33.03,33.05,10700.0,32.4735,32.4735,32.4244,32.4441,10700.0
2014-10-30 15:20:00,33.04,33.08,33.04,33.07,18900.0,32.4343,32.4735,32.4343,32.4637,18900.0
2014-10-30 15:25:00,33.07,33.07,33.04,33.06,43700.0,32.4637,32.4637,32.4343,32.4539,43700.0
2014-10-30 15:30:00,33.07,33.1,33.05,33.1,15800.0,32.4637,32.4932,32.4441,32.4932,15800.0
2014-10-30 15:35:00,33.09,33.09,33.05,33.06,16200.0,32.4833,32.4833,32.4441,32.4539,16200.0
2014-10-30 15:40:00,33.06,33.06,33.04,33.04,12000.0,32.4539,32.4539,32.4343,32.4343,12000.0
2014-10-30 15:45:00,33.05,33.09,33.04,33.09,29100.0,32.4441,32.4833,32.4343,32.4833,29100.0
2014-10-30 15:50:00,33.09,33.12,33.09,33.1,19400.0,32.4833,32.5128,32.4833,32.4932,19400.0
2014-10-30 15:55:00,33.09,33.16,33.09,33.14,52100.0,32.4833,32.5521,32.4833,32.5324,52100.0
2014-10-31 09:30:00,33.71,33.8,33.64,33.69,41700.0,33.092,33.1803,33.0233,33.0723,41700.0
2014-10-31 09:35:00,33.71,33.75,33.59,33.74,55300.0,33.092,33.1312,32.9742,33.1214,55300.0
2014-10-31 09:40:00,33.74,33.76,33.51,33.54,48700.0,33.1214,33.1411,32.8956,32.9251,48700.0
2014-10-31 09:45:00,33.53,33.53,33.4,33.4,16800.0,32.9153,32.9153,32.7877,32.7877,16800.0
2014-10-31 09:50:00,33.4,33.42,33.36,33.42,12800.0,32.7877,32.8073,32.7484,32.8073,12800.0
2014-10-31 09:55:00,33.42,33.48,33.41,33.48,20100.0,32.8073,32.8662,32.7975,32.8662,20100.0
2014-10-31 10:00:00,33.48,33.56,33.45,33.45,18400.0,32.8662,32.9447,32.8367,32.8367,18400.0
2014-10-31 10:05:00,33.46,33.52,33.46,33.52,24100.0,32.8466,32.9055,32.8466,32.9055,24100.0
2014-10-31 10:10:00,33.51,33.67,33.51,33.67,20500.0,32.8956,33.0527,32.8956,33.0527,20500.0
2014-10-31 10:15:00,33.66,33.71,33.65,33.71,12900.0,33.0429,33.092,33.0331,33.092,12900.0
2014-10-31 10:20:00,33.71,33.77,33.68,33.76,22800.0,33.092,33.1509,33.0625,33.1411,22800.0
2014-10-31 10:25:00,33.74,33.76,33.73,33.74,11500.0,33.1214,33.1411,33.1116,33.1214,11500.0
2014-10-31 10:30:00,33.75,33.79,33.73,33.78,18200.0,33.1312,33.1705,33.1116,33.1607,18200.0
2014-10-31 10:35:00,33.79,33.8,33.68,33.69,27500.0,33.1705,33.1803,33.0625,33.0723,27500.0
2014-10-31 10:40:00,33.68,33.69,33.63,33.68,7300.0,33.0625,33.0723,33.0134,33.0625,7300.0
2014-10-31 10:45:00,33.68,33.72,33.65,33.65,19900.0,33.0625,33.1018,33.0331,33.0331,19900.0
2014-10-31 10:50:00,33.64,33.7,33.64,33.67,23800.0,33.0233,33.0822,33.0233,33.0527,23800.0
2014-10-31 10:55:00,33.67,33.71,33.66,33.66,31700.0,33.0527,33.092,33.0429,33.0429,31700.0
2014-10-31 11:00:00,33.66,33.72,33.65,33.7,8000.0,33.0429,33.1018,33.0331,33.0822,8000.0
2014-10-31 11:05:00,33.7,33.78,33.7,33.73,20800.0,33.0822,33.1607,33.0822,33.1116,20800.0
2014-10-31 11:10:00,33.73,33.77,33.72,33.75,11100.0,33.1116,33.1509,33.1018,33.1312,11100.0
2014-10-31 11:15:00,33.75,33.76,33.69,33.74,28100.0,33.1312,33.1411,33.0723,33.1214,28100.0
2014-10-31 11:20:00,33.75,33.79,33.75,33.77,23200.0,33.1312,33.1705,33.1312,33.1509,23200.0
2014-10-31 11:25:00,33.77,33.86,33.76,33.83,37000.0,33.1509,33.2392,33.1411,33.2098,37000.0
2014-10-31 11:30:00,33.83,33.83,33.79,33.81,17600.0,33.2098,33.2098,33.1705,33.1901,17600.0
2014-10-31 11:35:00,33.81,33.85,33.75,33.84,24000.0,33.1901,33.2294,33.1312,33.2196,24000.0
2014-10-31 11:40:00,33.84,33.84,33.79,33.8,13900.0,33.2196,33.2196,33.1705,33.1803,13900.0
2014-10-31 11:45:00,33.8,33.81,33.77,33.8,10900.0,33.1803,33.1901,33.1509,33.1803,10900.0
2014-10-31 11:50:00,33.8,33.8,33.76,33.79,17100.0,33.1803,33.1803,33.1411,33.1705,17100.0
2014-10-31 11:55:00,33.79,33.81,33.77,33.79,12500.0,33.1705,33.1901,33.1509,33.1705,12500.0
2014-10-31 12:00:00,33.78,33.85,33.78,33.84,24900.0,33.1607,33.2294,33.1607,33.2196,24900.0
2014-10-31 12:05:00,33.84,33.86,33.83,33.83,9400.0,33.2196,33.2392,33.2098,33.2098,9400.0
2014-10-31 12:10:00,33.84,33.84,33.81,33.83,9700.0,33.2196,33.2196,33.1901,33.2098,9700.0
2014-10-31 12:15:00,33.83,33.83,33.8,33.81,19200.0,33.2098,33.2098,33.1803,33.1901,19200.0
2014-10-31 12:20:00,33.82,33.82,33.77,33.77,12700.0,33.2,33.2,33.1509,33.1509,12700.0
2014-10-31 12:25:00,33.78,33.81,33.78,33.8,8100.0,33.1607,33.1901,33.1607,33.1803,8100.0
2014-10-31 12:30:00,33.8,33.82,33.8,33.81,8500.0,33.1803,33.2,33.1803,33.1901,8500.0
2014-10-31 12:35:00,33.81,33.82,33.77,33.78,9400.0,33.1901,33.2,33.1509,33.1607,9400.0
2014-10-31 12:40:00,33.79,33.83,33.78,33.82,16700.0,33.1705,33.2098,33.1607,33.2,16700.0
2014-10-31 12:45:00,33.83,33.83,33.82,33.83,5600.0,33.2098,33.2098,33.2,33.2098,5600.0
2014-10-31 12:50:00,33.84,33.87,33.84,33.87,9800.0,33.2196,33.249,33.2196,33.249,9800.0
2014-10-31 12:55:00,33.87,33.88,33.86,33.88,5800.0,33.249,33.2589,33.2392,33.2589,5800.0
2014-10-31 13:00:00,33.89,33.93,33.89,33.92,9600.0,33.2687,33.3079,33.2687,33.2981,9600.0
2014-10-31 13:05:00,33.91,33.91,33.85,33.86,32300.0,33.2883,33.2883,33.2294,33.2392,32300.0
2014-10-31 13:10:00,33.86,33.86,33.84,33.86,40400.0,33.2392,33.2392,33.2196,33.2392,40400.0
2014-10-31 13:15:00,33.86,33.88,33.85,33.88,4300.0,33.2392,33.2589,33.2294,33.2589,4300.0
2014-10-31 13:20:00,33.88,33.9,33.85,33.86,8200.0,33.2589,33.2785,33.2294,33.2392,8200.0
2014-10-31 13:25:00,33.87,33.9,33.86,33.9,9900.0,33.249,33.2785,33.2392,33.2785,9900.0
2014-10-31 13:30:00,33.9,33.91,33.87,33.88,11700.0,33.2785,33.2883,33.249,33.2589,11700.0
2014-10-31 13:35:00,33.86,33.87,33.83,33.85,7100.0,33.2392,33.249,33.2098,33.2294,7100.0
2014-10-31 13:40:00,33.84,33.9,33.84,33.89,8600.0,33.2196,33.2785,33.2196,33.2687,8600.0
2014-10-31 13:45:00,33.89,33.9,33.86,33.86,9600.0,33.2687,33.2785,33.2392,33.2392,9600.0
2014-10-31 13:50:00,33.86,33.88,33.84,33.87,14400.0,33.2392,33.2589,33.2196,33.249,14400.0
2014-10-31 13:55:00,33.86,33.87,33.85,33.85,8100.0,33.2392,33.249,33.2294,33.2294,8100.0
2014-10-31 14:00:00,33.86,33.87,33.84,33.86,25300.0,33.2392,33.249,33.2196,33.2392,25300.0
2014-10-31 14:05:00,33.85,33.86,33.84,33.85,11200.0,33.2294,33.2392,33.2196,33.2294,11200.0
2014-10-31 14:10:00,33.84,33.91,33.84,33.91,6700.0,33.2196,33.2883,33.2196,33.2883,6700.0
2014-10-31 14:15:00,33.91,33.91,33.89,33.89,11600.0,33.2883,33.2883,33.2687,33.2687,11600.0
2014-10-31 14:20:00,33.89,33.89,33.84,33.86,10000.0,33.2687,33.2687,33.2196,33.2392,10000.0
2014-10-31 14:25:00,33.86,33.88,33.86,33.87,3800.0,33.2392,33.2589,33.2392,33.249,3800.0
2014-10-31 14:30:00,33.87,33.89,33.87,33.89,9600.0,33.249,33.2687,33.249,33.2687,9600.0
2014-10-31 14:35:00,33.9,33.91,33.9,33.91,2900.0,33.2785,33.2883,33.2785,33.2883,2900.0
2014-10-31 14:40:00,33.91,33.92,33.9,33.91,18500.0,33.2883,33.2981,33.2785,33.2883,18500.0
2014-10-31 14:45:00,33.9,33.92,33.9,33.9,16500.0,33.2785,33.2981,33.2785,33.2785,16500.0
2014-10-31 14:50:00,33.9,33.91,33.9,33.9,30700.0,33.2785,33.2883,33.2785,33.2785,30700.0
2014-10-31 14:55:00,33.9,33.91,33.89,33.9,23700.0,33.2785,33.2883,33.2687,33.2785,23700.0
2014-10-31 15:00:00,33.89,33.9,33.84,33.84,10000.0,33.2687,33.2785,33.2196,33.2196,10000.0
2014-10-31 15:05:00,33.85,33.87,33.84,33.87,8500.0,33.2294,33.249,33.2196,33.249,8500.0
2014-10-31 15:10:00,33.86,33.9,33.84,33.9,30200.0,33.2392,33.2785,33.2196,33.2785,30200.0
2014-10-31 15:15:00,33.9,33.9,33.88,33.89,9400.0,33.2785,33.2785,33.2589,33.2687,9400.0
2014-10-31 15:20:00,33.89,33.91,33.88,33.89,12500.0,33.2687,33.2883,33.2589,33.2687,12500.0
2014-10-31 15:25:00,33.9,33.94,33.9,33.92,20700.0,33.2785,33.3178,33.2785,33.2981,20700.0
2014-10-31 15:30:00,33.92,33.95,33.92,33.95,12500.0,33.2981,33.3276,33.2981,33.3276,12500.0
2014-10-31 15:35:00,33.94,33.97,33.94,33.96,14200.0,33.3178,33.3472,33.3178,33.3374,14200.0
2014-10-31 15:40:00,33.96,34.0,33.95,33.98,33000.0,33.3374,33.3767,33.3276,33.357,33000.0
2014-10-31 15:45:00,33.99,34.06,33.99,34.05,59400.0,33.3668,33.4356,33.3668,33.4257,59400.0
2014-10-31 15:50:00,34.06,34.06,34.04,34.05,77800.0,33.4356,33.4356,33.4159,33.4257,77800.0
2014-10-31 15:55:00,34.05,34.09,34.05,34.08,165400.0,33.4257,33.465,33.4257,33.4552,165400.0
2014-11-03 09:30:00,34.17,34.18,34.05,34.08,48500.0,33.5435,33.5534,33.4257,33.4552,48500.0
2014-11-03 09:35:00,34.08,34.09,33.91,33.94,13300.0,33.4552,33.465,33.2883,33.3178,13300.0
2014-11-03 09:40:00,33.94,33.95,33.87,33.95,14700.0,33.3178,33.3276,33.249,33.3276,14700.0
2014-11-03 09:45:00,33.96,34.02,33.88,33.9,21200.0,33.3374,33.3963,33.2589,33.2785,21200.0
2014-11-03 09:50:00,33.91,34.01,33.89,34.01,9700.0,33.2883,33.3865,33.2687,33.3865,9700.0
2014-11-03 09:55:00,34.04,34.16,34.0,34.02,12500.0,33.4159,33.5337,33.3767,33.3963,12500.0
2014-11-03 10:00:00,34.03,34.14,33.96,33.98,18300.0,33.4061,33.5141,33.3374,33.357,18300.0
2014-11-03 10:05:00,33.99,34.0,33.87,33.88,12200.0,33.3668,33.3767,33.249,33.2589,12200.0
2014-11-03 10:10:00,33.89,33.9,33.87,33.88,12800.0,33.2687,33.2785,33.249,33.2589,12800.0
2014-11-03 10:15:00,33.88,33.88,33.8,33.82,10200.0,33.2589,33.2589,33.1803,33.2,10200.0
2014-11-03 10:20:00,33.8,33.83,33.78,33.8,11200.0,33.1803,33.2098,33.1607,33.1803,11200.0
2014-11-03 10:25:00,33.8,33.85,33.8,33.83,9100.0,33.1803,33.2294,33.1803,33.2098,9100.0
2014-11-03 10:30:00,33.83,33.9,33.81,33.9,8600.0,33.2098,33.2785,33.1901,33.2785,8600.0
2014-11-03 10:35:00,33.91,33.93,33.85,33.85,13200.0,33.2883,33.3079,33.2294,33.2294,13200.0
2014-11-03 10:40:00,33.84,33.85,33.82,33.85,7600.0,33.2196,33.2294,33.2,33.2294,7600.0
2014-11-03 10:45:00,33.85,33.86,33.8,33.84,10600.0,33.2294,33.2392,33.1803,33.2196,10600.0
2014-11-03 10:50:00,33.84,33.88,33.82,33.88,8100.0,33.2196,33.2589,33.2,33.2589,8100.0
2014-11-03 10:55:00,33.88,33.96,33.87,33.94,18400.0,33.2589,33.3374,33.249,33.3178,18400.0
2014-11-03 11:00:00,33.94,33.96,33.93,33.95,10300.0,33.3178,33.3374,33.3079,33.3276,10300.0
2014-11-03 11:05:00,33.94,33.97,33.92,33.94,15400.0,33.3178,33.3472,33.2981,33.3178,15400.0
2014-11-03 11:10:00,33.93,33.97,33.93,33.96,29700.0,33.3079,33.3472,33.3079,33.3374,29700.0
2014-11-03 11:15:00,33.96,33.98,33.85,33.86,18600.0,33.3374,33.357,33.2294,33.2392,18600.0
2014-11-03 11:20:00,33.87,33.89,33.83,33.86,5500.0,33.249,33.2687,33.2098,33.2392,5500.0
2014-11-03 11:25:00,33.85,33.86,33.81,33.86,11000.0,33.2294,33.2392,33.1901,33.2392,11000.0
2014-11-03 11:30:00,33.86,33.91,33.85,33.88,15900.0,33.2392,33.2883,33.2294,33.2589,15900.0
2014-11-03 11:35:00,33.9,33.91,33.87,33.89,12900.0,33.2785,33.2883,33.249,33.2687,12900.0
2014-11-03 11:40:00,33.9,33.93,33.9,33.92,5100.0,33.2785,33.3079,33.2785,33.2981,5100.0
2014-11-03 11:45:00,33.93,33.95,33.88,33.91,7600.0,33.3079,33.3276,33.2589,33.2883,7600.0
2014-11-03 11:50:00,33.91,33.92,33.87,33.91,5400.0,33.2883,33.2981,33.249,33.2883,5400.0
2014-11-03 11:55:00,33.92,33.95,33.92,33.93,3800.0,33.2981,33.3276,33.2981,33.3079,3800.0
2014-11-03 12:00:00,33.93,33.94,33.89,33.93,8900.0,33.3079,33.3178,33.2687,33.3079,8900.0
2014-11-03 12:05:00,33.94,33.98,33.94,33.98,5800.0,33.3178,33.357,33.3178,33.357,5800.0
2014-11-03 12:10:00,33.98,33.99,33.9,33.91,17100.0,33.357,33.3668,33.2785,33.2883,17100.0
2014-11-03 12:15:00,33.9,33.93,33.88,33.93,11600.0,33.2785,33.3079,33.2589,33.3079,11600.0
2014-11-03 12:20:00,33.93,33.95,33.91,33.95,10300.0,33.3079,33.3276,33.2883,33.3276,10300.0
2014-11-03 12:25:00,33.95,33.95,33.92,33.95,29900.0,33.3276,33.3276,33.2981,33.3276,29900.0
2014-11-03 12:30:00,33.96,33.97,33.92,33.94,5600.0,33.3374,33.3472,33.2981,33.3178,5600.0
2014-11-03 12:35:00,33.94,33.98,33.93,33.98,3500.0,33.3178,33.357,33.3079,33.357,3500.0
2014-11-03 12:40:00,33.98,33.99,33.95,33.96,7200.0,33.357,33.3668,33.3276,33.3374,7200.0
2014-11-03 12:45:00,33.95,33.97,33.95,33.97,4700.0,33.3276,33.3472,33.3276,33.3472,4700.0
2014-11-03 12:50:00,33.97,33.98,33.97,33.98,4600.0,33.3472,33.357,33.3472,33.357,4600.0
2014-11-03 12:55:00,33.98,34.08,33.98,34.08,13900.0,33.357,33.4552,33.357,33.4552,13900.0
2014-11-03 13:00:00,34.06,34.08,34.04,34.08,15900.0,33.4356,33.4552,33.4159,33.4552,15900.0
2014-11-03 13:05:00,34.08,34.12,34.07,34.1,20900.0,33.4552,33.4945,33.4454,33.4748,20900.0
2014-11-03 13:10:00,34.1,34.11,34.08,34.08,7700.0,33.4748,33.4846,33.4552,33.4552,7700.0
2014-11-03 13:15:00,34.08,34.08,34.05,34.05,19400.0,33.4552,33.4552,33.4257,33.4257,19400.0
2014-11-03 13:20:00,34.05,34.07,34.04,34.05,10400.0,33.4257,33.4454,33.4159,33.4257,10400.0
2014-11-03 13:25:00,34.05,34.07,34.04,34.05,10000.0,33.4257,33.4454,33.4159,33.4257,10000.0
2014-11-03 13:30:00,34.06,34.07,34.03,34.05,5300.0,33.4356,33.4454,33.4061,33.4257,5300.0
2014-11-03 13:35:00,34.05,34.07,34.03,34.03,5100.0,33.4257,33.4454,33.4061,33.4061,5100.0
2014-11-03 13:40:00,34.02,34.03,34.02,34.03,7000.0,33.3963,33.4061,33.3963,33.4061,7000.0
2014-11-03 13:45:00,34.03,34.03,34.01,34.01,11200.0,33.4061,33.4061,33.3865,33.3865,11200.0
2014-11-03 13:50:00,34.01,34.03,34.0,34.0,13700.0,33.3865,33.4061,33.3767,33.3767,13700.0
2014-11-03 13:55:00,34.01,34.01,33.98,34.01,7600.0,33.3865,33.3865,33.357,33.3865,7600.0
2014-11-03 14:00:00,34.0,34.04,34.0,34.01,6700.0,33.3767,33.4159,33.3767,33.3865,6700.0
2014-11-03 14:05:00,33.99,33.99,33.95,33.96,4200.0,33.3668,33.3668,33.3276,33.3374,4200.0
2014-11-03 14:10:00,33.95,34.01,33.95,34.0,7500.0,33.3276,33.3865,33.3276,33.3767,7500.0
2014-11-03 14:15:00,34.0,34.01,33.95,33.96,9600.0,33.3767,33.3865,33.3276,33.3374,9600.0
2014-11-03 14:20:00,33.95,33.97,33.93,33.95,10300.0,33.3276,33.3472,33.3079,33.3276,10300.0
2014-11-03 14:25:00,33.96,33.96,33.9,33.9,10600.0,33.3374,33.3374,33.2785,33.2785,10600.0
2014-11-03 14:30:00,33.9,33.9,33.83,33.83,10000.0,33.2785,33.2785,33.2098,33.2098,10000.0
2014-11-03 14:35:00,33.83,33.84,33.79,33.8,42800.0,33.2098,33.2196,33.1705,33.1803,42800.0
2014-11-03 14:40:00,33.8,33.8,33.75,33.75,40900.0,33.1803,33.1803,33.1312,33.1312,40900.0
2014-11-03 14:45:00,33.76,33.78,33.72,33.74,15600.0,33.1411,33.1607,33.1018,33.1214,15600.0
2014-11-03 14:50:00,33.74,33.77,33.71,33.74,18800.0,33.1214,33.1509,33.092,33.1214,18800.0
2014-11-03 14:55:00,33.74,33.75,33.72,33.73,15000.0,33.1214,33.1312,33.1018,33.1116,15000.0
2014-11-03 15:00:00,33.72,33.77,33.72,33.76,45100.0,33.1018,33.1509,33.1018,33.1411,45100.0
2014-11-03 15:05:00,33.75,33.76,33.72,33.74,15000.0,33.1312,33.1411,33.1018,33.1214,15000.0
2014-11-03 15:10:00,33.75,33.78,33.73,33.76,16100.0,33.1312,33.1607,33.1116,33.1411,16100.0
2014-11-03 15:15:00,33.76,33.78,33.73,33.76,13600.0,33.1411,33.1607,33.1116,33.1411,13600.0
2014-11-03 15:20:00,33.76,33.79,33.76,33.79,17500.0,33.1411,33.1705,33.1411,33.1705,17500.0
2014-11-03 15:25:00,33.78,33.79,33.69,33.69,22300.0,33.1607,33.1705,33.0723,33.0723,22300.0
2014-11-03 15:30:00,33.7,33.74,33.69,33.73,13800.0,33.0822,33.1214,33.0723,33.1116,13800.0
2014-11-03 15:35:00,33.73,33.74,33.71,33.72,20700.0,33.1116,33.1214,33.092,33.1018,20700.0
2014-11-03 15:40:00,33.72,33.74,33.72,33.74,31000.0,33.1018,33.1214,33.1018,33.1214,31000.0
2014-11-03 15:45:00,33.74,33.77,33.73,33.74,33100.0,33.1214,33.1509,33.1116,33.1214,33100.0
2014-11-03 15:50:00,33.74,33.75,33.7,33.75,36300.0,33.1214,33.1312,33.0822,33.1312,36300.0
2014-11-03 15:55:00,33.76,33.8,33.75,33.76,49900.0,33.1411,33.1803,33.1312,33.1411,49900.0
2014-11-04 09:30:00,33.62,33.77,33.57,33.62,19900.0,33.0036,33.1509,32.9545,33.0036,19900.0
2014-11-04 09:35:00,33.62,33.65,33.55,33.55,24300.0,33.0036,33.0331,32.9349,32.9349,24300.0
2014-11-04 09:40:00,33.55,33.55,33.41,33.46,34700.0,32.9349,32.9349,32.7975,32.8466,34700.0
2014-11-04 09:45:00,33.45,33.51,33.43,33.49,20800.0,32.8367,32.8956,32.8171,32.876,20800.0
2014-11-04 09:50:00,33.49,33.55,33.46,33.55,29100.0,32.876,32.9349,32.8466,32.9349,29100.0
2014-11-04 09:55:00,33.54,33.56,33.5,33.5,9500.0,32.9251,32.9447,32.8858,32.8858,9500.0
2014-11-04 10:00:00,33.49,33.56,33.49,33.54,11800.0,32.876,32.9447,32.876,32.9251,11800.0
2014-11-04 10:05:00,33.54,33.55,33.49,33.55,18700.0,32.9251,32.9349,32.876,32.9349,18700.0
2014-11-04 10:10:00,33.55,33.55,33.48,33.49,19500.0,32.9349,32.9349,32.8662,32.876,19500.0
2014-11-04 10:15:00,33.49,33.49,33.43,33.46,23000.0,32.876,32.876,32.8171,32.8466,23000.0
2014-11-04 10:20:00,33.46,33.48,33.43,33.45,7900.0,32.8466,32.8662,32.8171,32.8367,7900.0
2014-11-04 10:25:00,33.45,33.46,33.32,33.32,12200.0,32.8367,32.8466,32.7091,32.7091,12200.0
2014-11-04 10:30:00,33.32,33.32,33.25,33.25,19900.0,32.7091,32.7091,32.6404,32.6404,19900.0
2014-11-04 10:35:00,33.26,33.33,33.26,33.28,14000.0,32.6502,32.7189,32.6502,32.6699,14000.0
2014-11-04 10:40:00,33.29,33.31,33.27,33.29,45600.0,32.6797,32.6993,32.66,32.6797,45600.0
2014-11-04 10:45:00,33.3,33.31,33.22,33.23,15800.0,32.6895,32.6993,32.611,32.6208,15800.0
2014-11-04 10:50:00,33.24,33.31,33.23,33.3,31900.0,32.6306,32.6993,32.6208,32.6895,31900.0
2014-11-04 10:55:00,33.3,33.32,33.24,33.25,23200.0,32.6895,32.7091,32.6306,32.6404,23200.0
2014-11-04 11:00:00,33.24,33.25,33.18,33.19,25800.0,32.6306,32.6404,32.5717,32.5815,25800.0
2014-11-04 11:05:00,33.19,33.2,33.14,33.16,17600.0,32.5815,32.5913,32.5324,32.5521,17600.0
2014-11-04 11:10:00,33.17,33.17,33.12,33.13,37800.0,32.5619,32.5619,32.5128,32.5226,37800.0
2014-11-04 11:15:00,33.13,33.22,33.1,33.21,35300.0,32.5226,32.611,32.4932,32.6011,35300.0
2014-11-04 11:20:00,33.21,33.21,33.17,33.19,12500.0,32.6011,32.6011,32.5619,32.5815,12500.0
2014-11-04 11:25:00,33.2,33.24,33.2,33.24,17400.0,32.5913,32.6306,32.5913,32.6306,17400.0
2014-11-04 11:30:00,33.24,33.26,33.18,33.2,14800.0,32.6306,32.6502,32.5717,32.5913,14800.0
2014-11-04 11:35:00,33.19,33.19,33.18,33.19,7100.0,32.5815,32.5815,32.5717,32.5815,7100.0
2014-11-04 11:40:00,33.19,33.19,33.16,33.16,14300.0,32.5815,32.5815,32.5521,32.5521,14300.0
2014-11-04 11:45:00,33.16,33.18,33.1,33.16,25500.0,32.5521,32.5717,32.4932,32.5521,25500.0
2014-11-04 11:50:00,33.16,33.16,33.12,33.16,10900.0,32.5521,32.5521,32.5128,32.5521,10900.0
2014-11-04 11:55:00,33.15,33.17,33.14,33.14,6800.0,32.5422,32.5619,32.5324,32.5324,6800.0
2014-11-04 12:00:00,33.14,33.17,33.13,33.16,12800.0,32.5324,32.5619,32.5226,32.5521,12800.0
2014-11-04 12:05:00,33.16,33.19,33.15,33.16,8300.0,32.5521,32.5815,32.5422,32.5521,8300.0
2014-11-04 12:10:00,33.16,33.17,33.15,33.16,4900.0,32.5521,32.5619,32.5422,32.5521,4900.0
2014-11-04 12:15:00,33.17,33.17,33.14,33.16,19000.0,32.5619,32.5619,32.5324,32.5521,19000.0
2014-11-04 12:20:00,33.15,33.18,33.15,33.17,23700.0,32.5422,32.5717,32.5422,32.5619,23700.0
2014-11-04 12:25:00,33.17,33.18,33.14,33.14,3200.0,32.5619,32.5717,32.5324,32.5324,3200.0
2014-11-04 12:30:00,33.14,33.16,33.12,33.12,11900.0,32.5324,32.5521,32.5128,32.5128,11900.0
2014-11-04 12:35:00,33.12,33.12,33.09,33.11,11400.0,32.5128,32.5128,32.4833,32.503,11400.0
2014-11-04 12:40:00,33.11,33.15,33.11,33.15,7200.0,32.503,32.5422,32.503,32.5422,7200.0
2014-11-04 12:45:00,33.17,33.19,33.14,33.18,19500.0,32.5619,32.5815,32.5324,32.5717,19500.0
2014-11-04 12:50:00,33.18,33.19,33.18,33.19,20000.0,32.5717,32.5815,32.5717,32.5815,20000.0
2014-11-04 12:55:00,33.19,33.19,33.16,33.16,16200.0,32.5815,32.5815,32.5521,32.5521,16200.0
2014-11-04 13:00:00,33.17,33.17,33.12,33.14,9600.0,32.5619,32.5619,32.5128,32.5324,9600.0
2014-11-04 13:05:00,33.14,33.15,33.13,33.14,8200.0,32.5324,32.5422,32.5226,32.5324,8200.0
2014-11-04 13:10:00,33.15,33.18,33.14,33.17,5700.0,32.5422,32.5717,32.5324,32.5619,5700.0
2014-11-04 13:15:00,33.18,33.18,33.1,33.11,8100.0,32.5717,32.5717,32.4932,32.503,8100.0
2014-11-04 13:20:00,33.1,33.1,33.07,33.09,11100.0,32.4932,32.4932,32.4637,32.4833,11100.0
2014-11-04 13:25:00,33.1,33.11,33.1,33.11,7400.0,32.4932,32.503,32.4932,32.503,7400.0
2014-11-04 13:30:00,33.1,33.11,33.07,33.09,13300.0,32.4932,32.503,32.4637,32.4833,13300.0
2014-11-04 13:35:00,33.09,33.1,33.08,33.09,12700.0,32.4833,32.4932,32.4735,32.4833,12700.0
2014-11-04 13:40:00,33.09,33.1,33.08,33.08,22500.0,32.4833,32.4932,32.4735,32.4735,22500.0
2014-11-04 13:45:00,33.09,33.12,33.08,33.12,12700.0,32.4833,32.5128,32.4735,32.5128,12700.0
2014-11-04 13:50:00,33.12,33.16,33.11,33.16,26700.0,32.5128,32.5521,32.503,32.5521,26700.0
2014-11-04 13:55:00,33.16,33.2,33.16,33.18,15400.0,32.5521,32.5913,32.5521,32.5717,15400.0
2014-11-04 14:00:00,33.19,33.2,33.15,33.15,15900.0,32.5815,32.5913,32.5422,32.5422,15900.0
2014-11-04 14:05:00,33.15,33.17,33.12,33.13,15200.0,32.5422,32.5619,32.5128,32.5226,15200.0
2014-11-04 14:10:00,33.12,33.17,33.11,33.16,16200.0,32.5128,32.5619,32.503,32.5521,16200.0
2014-11-04 14:15:00,33.17,33.18,33.15,33.15,11800.0,32.5619,32.5717,32.5422,32.5422,11800.0
2014-11-04 14:20:00,33.16,33.17,33.11,33.12,11200.0,32.5521,32.5619,32.503,32.5128,11200.0
2014-11-04 14:25:00,33.11,33.14,33.1,33.1,33500.0,32.503,32.5324,32.4932,32.4932,33500.0
2014-11-04 14:30:00,33.1,33.12,33.06,33.07,14100.0,32.4932,32.5128,32.4539,32.4637,14100.0
2014-11-04 14:35:00,33.08,33.1,33.07,33.09,17000.0,32.4735,32.4932,32.4637,32.4833,17000.0
2014-11-04 14:40:00,33.09,33.09,33.04,33.05,12200.0,32.4833,32.4833,32.4343,32.4441,12200.0
2014-11-04 14:45:00,33.05,33.05,33.01,33.02,17500.0,32.4441,32.4441,32.4048,32.4146,17500.0
2014-11-04 14:50:00,33.02,33.07,33.02,33.02,22400.0,32.4146,32.4637,32.4146,32.4146,22400.0
2014-11-04 14:55:00,33.03,33.08,33.03,33.08,27200.0,32.4244,32.4735,32.4244,32.4735,27200.0
2014-11-04 15:00:00,33.08,33.09,33.06,33.06,20100.0,32.4735,32.4833,32.4539,32.4539,20100.0
2014-11-04 15:05:00,33.07,33.09,33.05,33.06,79300.0,32.4637,32.4833,32.4441,32.4539,79300.0
2014-11-04 15:10:00,33.06,33.06,33.04,33.04,27400.0,32.4539,32.4539,32.4343,32.4343,27400.0
2014-11-04 15:15:00,33.04,33.05,33.0,33.01,45100.0,32.4343,32.4441,32.395,32.4048,45100.0
2014-11-04 15:20:00,33.01,33.04,33.0,33.04,59000.0,32.4048,32.4343,32.395,32.4343,59000.0
2014-11-04 15:25:00,33.04,33.07,33.01,33.03,44500.0,32.4343,32.4637,32.4048,32.4244,44500.0
2014-11-04 15:30:00,33.04,33.05,33.02,33.04,26900.0,32.4343,32.4441,32.4146,32.4343,26900.0
2014-11-04 15:35:00,33.04,33.06,33.03,33.06,42300.0,32.4343,32.4539,32.4244,32.4539,42300.0
2014-11-04 15:40:00,33.05,33.06,33.05,33.05,50500.0,32.4441,32.4539,32.4441,32.4441,50500.0
2014-11-04 15:45:00,33.05,33.06,33.04,33.05,81900.0,32.4441,32.4539,32.4343,32.4441,81900.0
2014-11-04 15:50:00,33.06,33.06,33.03,33.03,132900.0,32.4539,32.4539,32.4244,32.4244,132900.0
2014-11-04 15:55:00,33.03,33.03,33.0,33.0,169000.0,32.4244,32.4244,32.395,32.395,169000.0
2014-11-05 09:30:00,35.27,35.33,34.01,34.25,119400.0,34.6234,34.6823,33.3865,33.6221,119400.0
2014-11-05 09:35:00,34.2,34.33,33.35,33.4,112700.0,33.573,33.7006,32.7386,32.7877,112700.0
2014-11-05 09:40:00,33.47,33.56,33.32,33.37,83300.0,32.8564,32.9447,32.7091,32.7582,83300.0
2014-11-05 09:45:00,33.36,33.5,33.27,33.38,59400.0,32.7484,32.8858,32.66,32.768,59400.0
2014-11-05 09:50:00,33.36,33.45,33.26,33.44,52800.0,32.7484,32.8367,32.6502,32.8269,52800.0
2014-11-05 09:55:00,33.45,33.58,33.35,33.55,59700.0,32.8367,32.9644,32.7386,32.9349,59700.0
2014-11-05 10:00:00,33.54,33.55,33.33,33.48,76600.0,32.9251,32.9349,32.7189,32.8662,76600.0
2014-11-05 10:05:00,33.49,33.52,33.37,33.5,71200.0,32.876,32.9055,32.7582,32.8858,71200.0
2014-11-05 10:10:00,33.5,33.5,33.36,33.41,32500.0,32.8858,32.8858,32.7484,32.7975,32500.0
2014-11-05 10:15:00,33.43,33.45,33.32,33.41,54600.0,32.8171,32.8367,32.7091,32.7975,54600.0
2014-11-05 10:20:00,33.41,33.43,33.3,33.3,41600.0,32.7975,32.8171,32.6895,32.6895,41600.0
2014-11-05 10:25:00,33.3,33.51,33.3,33.51,121800.0,32.6895,32.8956,32.6895,32.8956,121800.0
2014-11-05 10:30:00,33.51,33.53,33.4,33.4,52100.0,32.8956,32.9153,32.7877,32.7877,52100.0
2014-11-05 10:35:00,33.4,33.45,33.33,33.43,43700.0,32.7877,32.8367,32.7189,32.8171,43700.0
2014-11-05 10:40:00,33.43,33.43,33.32,33.36,50100.0,32.8171,32.8171,32.7091,32.7484,50100.0
2014-11-05 10:45:00,33.35,33.36,33.26,33.26,36200.0,32.7386,32.7484,32.6502,32.6502,36200.0
2014-11-05 10:50:00,33.26,33.28,33.12,33.15,48800.0,32.6502,32.6699,32.5128,32.5422,48800.0
2014-11-05 10:55:00,33.16,33.16,33.06,33.13,47500.0,32.5521,32.5521,32.4539,32.5226,47500.0
2014-11-05 11:00:00,33.13,33.35,33.12,33.29,72400.0,32.5226,32.7386,32.5128,32.6797,72400.0
2014-11-05 11:05:00,33.29,33.44,33.22,33.44,57900.0,32.6797,32.8269,32.611,32.8269,57900.0
2014-11-05 11:10:00,33.44,33.48,33.41,33.47,61500.0,32.8269,32.8662,32.7975,32.8564,61500.0
2014-11-05 11:15:00,33.47,33.52,33.47,33.51,61800.0,32.8564,32.9055,32.8564,32.8956,61800.0
2014-11-05 11:20:00,33.51,33.52,33.4,33.5,50400.0,32.8956,32.9055,32.7877,32.8858,50400.0
2014-11-05 11:25:00,33.49,33.51,33.4,33.4,39100.0,32.876,32.8956,32.7877,32.7877,39100.0
2014-11-05 11:30:00,33.4,33.47,33.39,33.4,26100.0,32.7877,32.8564,32.7778,32.7877,26100.0
2014-11-05 11:35:00,33.4,33.48,33.32,33.47,28900.0,32.7877,32.8662,32.7091,32.8564,28900.0
2014-11-05 11:40:00,33.46,33.5,33.38,33.48,30000.0,32.8466,32.8858,32.768,32.8662,30000.0
2014-11-05 11:45:00,33.49,33.49,33.35,33.35,15500.0,32.876,32.876,32.7386,32.7386,15500.0
2014-11-05 11:50:00,33.35,33.49,33.31,33.44,35500.0,32.7386,32.876,32.6993,32.8269,35500.0
2014-11-05 11:55:00,33.43,33.45,33.4,33.43,31700.0,32.8171,32.8367,32.7877,32.8171,31700.0
2014-11-05 12:00:00,33.43,33.43,33.33,33.33,30500.0,32.8171,32.8171,32.7189,32.7189,30500.0
2014-11-05 12:05:00,33.32,33.32,33.19,33.3,26400.0,32.7091,32.7091,32.5815,32.6895,26400.0
2014-11-05 12:10:00,33.3,33.37,33.29,33.35,19500.0,32.6895,32.7582,32.6797,32.7386,19500.0
2014-11-05 12:15:00,33.35,33.36,33.29,33.33,31400.0,32.7386,32.7484,32.6797,32.7189,31400.0
2014-11-05 12:20:00,33.32,33.39,33.27,33.39,25800.0,32.7091,32.7778,32.66,32.7778,25800.0
2014-11-05 12:25:00,33.41,33.44,33.36,33.36,20600.0,32.7975,32.8269,32.7484,32.7484,20600.0
2014-11-05 12:30:00,33.36,33.43,33.36,33.4,20500.0,32.7484,32.8171,32.7484,32.7877,20500.0
2014-11-05 12:35:00,33.41,33.45,33.4,33.44,18800.0,32.7975,32.8367,32.7877,32.8269,18800.0
2014-11-05 12:40:00,33.43,33.5,33.41,33.49,73600.0,32.8171,32.8858,32.7975,32.876,73600.0
2014-11-05 12:45:00,33.49,33.51,33.38,33.38,44100.0,32.876,32.8956,32.768,32.768,44100.0
2014-11-05 12:50:00,33.38,33.39,33.34,33.39,27200.0,32.768,32.7778,32.7288,32.7778,27200.0
2014-11-05 12:55:00,33.39,33.45,33.38,33.45,69300.0,32.7778,32.8367,32.768,32.8367,69300.0
2014-11-05 13:00:00,33.44,33.48,33.39,33.44,94600.0,32.8269,32.8662,32.7778,32.8269,94600.0
2014-11-05 13:05:00,33.43,33.45,33.41,33.41,12200.0,32.8171,32.8367,32.7975,32.7975,12200.0
2014-11-05 13:10:00,33.41,33.44,33.38,33.43,37400.0,32.7975,32.8269,32.768,32.8171,37400.0
2014-11-05 13:15:00,33.43,33.43,33.29,33.29,19600.0,32.8171,32.8171,32.6797,32.6797,19600.0
2014-11-05 13:20:00,33.29,33.44,33.26,33.44,49200.0,32.6797,32.8269,32.6502,32.8269,49200.0
2014-11-05 13:25:00,33.44,33.44,33.38,33.42,20200.0,32.8269,32.8269,32.768,32.8073,20200.0
2014-11-05 13:30:00,33.42,33.42,33.36,33.37,25400.0,32.8073,32.8073,32.7484,32.7582,25400.0
2014-11-05 13:35:00,33.37,33.38,33.34,33.36,31200.0,32.7582,32.768,32.7288,32.7484,31200.0
2014-11-05 13:40:00,33.36,33.36,33.21,33.21,12100.0,32.7484,32.7484,32.6011,32.6011,12100.0
2014-11-05 13:45:00,33.21,33.37,33.2,33.36,21100.0,32.6011,32.7582,32.5913,32.7484,21100.0
2014-11-05 13:50:00,33.36,33.37,33.3,33.3,9000.0,32.7484,32.7582,32.6895,32.6895,9000.0
2014-11-05 13:55:00,33.29,33.33,33.27,33.32,19000.0,32.6797,32.7189,32.66,32.7091,19000.0
2014-11-05 14:00:00,33.31,33.33,33.28,33.31,22200.0,32.6993,32.7189,32.6699,32.6993,22200.0
2014-11-05 14:05:00,33.31,33.35,33.26,33.34,26000.0,32.6993,32.7386,32.6502,32.7288,26000.0
2014-11-05 14:10:00,33.34,33.41,33.33,33.33,57300.0,32.7288,32.7975,32.7189,32.7189,57300.0
2014-11-05 14:15:00,33.33,33.35,33.27,33.34,88100.0,32.7189,32.7386,32.66,32.7288,88100.0
2014-11-05 14:20:00,33.33,33.34,33.23,33.24,23400.0,32.7189,32.7288,32.6208,32.6306,23400.0
2014-11-05 14:25:00,33.23,33.31,33.23,33.27,49300.0,32.6208,32.6993,32.6208,32.66,49300.0
2014-11-05 14:30:00,33.27,33.29,33.25,33.25,35200.0,32.66,32.6797,32.6404,32.6404,35200.0
2014-11-05 14:35:00,33.25,33.26,33.23,33.25,34000.0,32.6404,32.6502,32.6208,32.6404,34000.0
2014-11-05 14:40:00,33.24,33.24,33.15,33.18,22100.0,32.6306,32.6306,32.5422,32.5717,22100.0
2014-11-05 14:45:00,33.18,33.19,33.15,33.15,37700.0,32.5717,32.5815,32.5422,32.5422,37700.0
2014-11-05 14:50:00,33.15,33.18,33.13,33.13,39900.0,32.5422,32.5717,32.5226,32.5226,39900.0
2014-11-05 14:55:00,33.13,33.21,33.13,33.2,74400.0,32.5226,32.6011,32.5226,32.5913,74400.0
2014-11-05 15:00:00,33.21,33.25,33.2,33.22,36200.0,32.6011,32.6404,32.5913,32.611,36200.0
2014-11-05 15:05:00,33.21,33.22,33.17,33.19,85000.0,32.6011,32.611,32.5619,32.5815,85000.0
2014-11-05 15:10:00,33.19,33.21,33.19,33.2,38700.0,32.5815,32.6011,32.5815,32.5913,38700.0
2014-11-05 15:15:00,33.2,33.22,33.19,33.21,123400.0,32.5913,32.611,32.5815,32.6011,123400.0
2014-11-05 15:20:00,33.21,33.22,33.18,33.22,96700.0,32.6011,32.611,32.5717,32.611,96700.0
2014-11-05 15:25:00,33.22,33.23,33.21,33.21,64600.0,32.611,32.6208,32.6011,32.6011,64600.0
2014-11-05 15:30:00,33.2,33.23,33.18,33.22,65800.0,32.5913,32.6208,32.5717,32.611,65800.0
2014-11-05 15:35:00,33.21,33.22,33.2,33.2,61700.0,32.6011,32.611,32.5913,32.5913,61700.0
2014-11-05 15:40:00,33.2,33.23,33.2,33.21,71400.0,32.5913,32.6208,32.5913,32.6011,71400.0
2014-11-05 15:45:00,33.21,33.23,33.17,33.21,110100.0,32.6011,32.6208,32.5619,32.6011,110100.0
2014-11-05 15:50:00,33.21,33.25,33.2,33.23,167500.0,32.6011,32.6404,32.5913,32.6208,167500.0
2014-11-05 15:55:00,33.23,33.24,33.2,33.24,261300.0,32.6208,32.6306,32.5913,32.6306,261300.0
2014-11-06 09:30:00,33.28,33.38,33.21,33.21,74400.0,32.6699,32.768,32.6011,32.6011,74400.0
2014-11-06 09:35:00,33.24,33.29,33.15,33.17,45700.0,32.6306,32.6797,32.5422,32.5619,45700.0
2014-11-06 09:40:00,33.18,33.4,33.17,33.4,38000.0,32.5717,32.7877,32.5619,32.7877,38000.0
2014-11-06 09:45:00,33.41,33.43,33.32,33.38,39100.0,32.7975,32.8171,32.7091,32.768,39100.0
2014-11-06 09:50:00,33.38,33.39,33.23,33.23,29400.0,32.768,32.7778,32.6208,32.6208,29400.0
2014-11-06 09:55:00,33.22,33.35,33.11,33.35,54000.0,32.611,32.7386,32.503,32.7386,54000.0
2014-11-06 10:00:00,33.35,33.37,33.29,33.31,22400.0,32.7386,32.7582,32.6797,32.6993,22400.0
2014-11-06 10:05:00,33.31,33.35,33.29,33.33,16000.0,32.6993,32.7386,32.6797,32.7189,16000.0
2014-11-06 10:10:00,33.32,33.34,33.3,33.33,30100.0,32.7091,32.7288,32.6895,32.7189,30100.0
2014-11-06 10:15:00,33.32,33.32,33.24,33.25,32800.0,32.7091,32.7091,32.6306,32.6404,32800.0
2014-11-06 10:20:00,33.26,33.33,33.24,33.33,26700.0,32.6502,32.7189,32.6306,32.7189,26700.0
2014-11-06 10:25:00,33.33,33.39,33.33,33.38,20300.0,32.7189,32.7778,32.7189,32.768,20300.0
2014-11-06 10:30:00,33.39,33.39,33.33,33.38,17100.0,32.7778,32.7778,32.7189,32.768,17100.0
2014-11-06 10:35:00,33.38,33.53,33.38,33.52,32900.0,32.768,32.9153,32.768,32.9055,32900.0
2014-11-06 10:40:00,33.52,33.52,33.5,33.51,34500.0,32.9055,32.9055,32.8858,32.8956,34500.0
2014-11-06 10:45:00,33.51,33.52,33.46,33.46,68200.0,32.8956,32.9055,32.8466,32.8466,68200.0
2014-11-06 10:50:00,33.47,33.5,33.45,33.5,15900.0,32.8564,32.8858,32.8367,32.8858,15900.0
2014-11-06 10:55:00,33.5,33.5,33.39,33.39,67700.0,32.8858,32.8858,32.7778,32.7778,67700.0
2014-11-06 11:00:00,33.38,33.52,33.38,33.52,27000.0,32.768,32.9055,32.768,32.9055,27000.0
2014-11-06 11:05:00,33.52,33.55,33.5,33.55,19700.0,32.9055,32.9349,32.8858,32.9349,19700.0
2014-11-06 11:10:00,33.55,33.63,33.55,33.6,28700.0,32.9349,33.0134,32.9349,32.984,28700.0
2014-11-06 11:15:00,33.6,33.68,33.6,33.67,13200.0,32.984,33.0625,32.984,33.0527,13200.0
2014-11-06 11:20:00,33.68,33.75,33.67,33.75,29300.0,33.0625,33.1312,33.0527,33.1312,29300.0
2014-11-06 11:25:00,33.76,33.87,33.76,33.87,35900.0,33.1411,33.249,33.1411,33.249,35900.0
2014-11-06 11:30:00,33.87,33.98,33.86,33.95,44100.0,33.249,33.357,33.2392,33.3276,44100.0
2014-11-06 11:35:00,33.96,34.02,33.89,34.01,84500.0,33.3374,33.3963,33.2687,33.3865,84500.0
2014-11-06 11:40:00,34.02,34.04,33.9,33.92,60000.0,33.3963,33.4159,33.2785,33.2981,60000.0
2014-11-06 11:45:00,33.93,34.09,33.93,34.08,42900.0,33.3079,33.465,33.3079,33.4552,42900.0
2014-11-06 11:50:00,34.08,34.08,33.98,34.0,68900.0,33.4552,33.4552,33.357,33.3767,68900.0
2014-11-06 11:55:00,34.0,34.14,34.0,34.13,19400.0,33.3767,33.5141,33.3767,33.5043,19400.0
2014-11-06 12:00:00,34.12,34.23,34.12,34.19,61300.0,33.4945,33.6024,33.4945,33.5632,61300.0
2014-11-06 12:05:00,34.17,34.17,34.01,34.01,23000.0,33.5435,33.5435,33.3865,33.3865,23000.0
2014-11-06 12:10:00,34.01,34.09,33.99,34.06,37500.0,33.3865,33.465,33.3668,33.4356,37500.0
2014-11-06 12:15:00,34.07,34.1,34.05,34.1,7300.0,33.4454,33.4748,33.4257,33.4748,7300.0
2014-11-06 12:20:00,34.09,34.17,34.09,34.16,16700.0,33.465,33.5435,33.465,33.5337,16700.0
2014-11-06 12:25:00,34.17,34.17,34.12,34.13,25500.0,33.5435,33.5435,33.4945,33.5043,25500.0
2014-11-06 12:30:00,34.13,34.14,34.08,34.08,11000.0,33.5043,33.5141,33.4552,33.4552,11000.0
2014-11-06 12:35:00,34.08,34.08,34.04,34.05,15400.0,33.4552,33.4552,33.4159,33.4257,15400.0
2014-11-06 12:40:00,34.06,34.09,34.04,34.09,13200.0,33.4356,33.465,33.4159,33.465,13200.0
2014-11-06 12:45:00,34.08,34.11,34.08,34.11,9000.0,33.4552,33.4846,33.4552,33.4846,9000.0
2014-11-06 12:50:00,34.11,34.16,34.07,34.08,26800.0,33.4846,33.5337,33.4454,33.4552,26800.0
2014-11-06 12:55:00,34.08,34.18,34.08,34.18,20500.0,33.4552,33.5534,33.4552,33.5534,20500.0
2014-11-06 13:00:00,34.18,34.19,34.06,34.07,23700.0,33.5534,33.5632,33.4356,33.4454,23700.0
2014-11-06 13:05:00,34.06,34.07,34.04,34.04,10300.0,33.4356,33.4454,33.4159,33.4159,10300.0
2014-11-06 13:10:00,34.04,34.12,34.04,34.11,11500.0,33.4159,33.4945,33.4159,33.4846,11500.0
2014-11-06 13:15:00,34.12,34.15,34.05,34.05,15800.0,33.4945,33.5239,33.4257,33.4257,15800.0
2014-11-06 13:20:00,34.06,34.15,34.05,34.15,16200.0,33.4356,33.5239,33.4257,33.5239,16200.0
2014-11-06 13:25:00,34.15,34.19,34.13,34.15,18600.0,33.5239,33.5632,33.5043,33.5239,18600.0
2014-11-06 13:30:00,34.15,34.27,34.14,34.26,33900.0,33.5239,33.6417,33.5141,33.6319,33900.0
2014-11-06 13:35:00,34.26,34.34,34.25,34.34,40100.0,33.6319,33.7104,33.6221,33.7104,40100.0
2014-11-06 13:40:00,34.34,34.34,34.22,34.22,20200.0,33.7104,33.7104,33.5926,33.5926,20200.0
2014-11-06 13:45:00,34.22,34.22,34.19,34.19,15300.0,33.5926,33.5926,33.5632,33.5632,15300.0
2014-11-06 13:50:00,34.19,34.21,34.18,34.18,22500.0,33.5632,33.5828,33.5534,33.5534,22500.0
2014-11-06 13:55:00,34.18,34.2,34.18,34.2,15600.0,33.5534,33.573,33.5534,33.573,15600.0
2014-11-06 14:00:00,34.2,34.2,34.17,34.18,8100.0,33.573,33.573,33.5435,33.5534,8100.0
2014-11-06 14:05:00,34.17,34.17,34.15,34.16,20400.0,33.5435,33.5435,33.5239,33.5337,20400.0
2014-11-06 14:10:00,34.16,34.17,34.15,34.16,12300.0,33.5337,33.5435,33.5239,33.5337,12300.0
2014-11-06 14:15:00,34.16,34.16,34.15,34.15,6400.0,33.5337,33.5337,33.5239,33.5239,6400.0
2014-11-06 14:20:00,34.15,34.16,34.12,34.13,19800.0,33.5239,33.5337,33.4945,33.5043,19800.0
2014-11-06 14:25:00,34.13,34.14,34.12,34.13,26900.0,33.5043,33.5141,33.4945,33.5043,26900.0
2014-11-06 14:30:00,34.12,34.13,34.09,34.09,21600.0,33.4945,33.5043,33.465,33.465,21600.0
2014-11-06 14:35:00,34.09,34.09,34.02,34.02,12000.0,33.465,33.465,33.3963,33.3963,12000.0
2014-11-06 14:40:00,34.03,34.07,34.03,34.07,18900.0,33.4061,33.4454,33.4061,33.4454,18900.0
2014-11-06 14:45:00,34.07,34.08,34.04,34.07,14200.0,33.4454,33.4552,33.4159,33.4454,14200.0
2014-11-06 14:50:00,34.07,34.07,34.04,34.04,8400.0,33.4454,33.4454,33.4159,33.4159,8400.0
2014-11-06 14:55:00,34.04,34.05,34.02,34.02,13900.0,33.4159,33.4257,33.3963,33.3963,13900.0
2014-11-06 15:00:00,34.03,34.03,34.0,34.01,19800.0,33.4061,33.4061,33.3767,33.3865,19800.0
2014-11-06 15:05:00,34.0,34.0,33.89,33.9,33100.0,33.3767,33.3767,33.2687,33.2785,33100.0
2014-11-06 15:10:00,33.89,33.9,33.85,33.85,21500.0,33.2687,33.2785,33.2294,33.2294,21500.0
2014-11-06 15:15:00,33.85,33.85,33.81,33.82,55300.0,33.2294,33.2294,33.1901,33.2,55300.0
2014-11-06 15:20:00,33.82,33.82,33.8,33.8,24700.0,33.2,33.2,33.1803,33.1803,24700.0
2014-11-06 15:25:00,33.8,33.81,33.77,33.78,42900.0,33.1803,33.1901,33.1509,33.1607,42900.0
2014-11-06 15:30:00,33.79,33.83,33.73,33.73,183700.0,33.1705,33.2098,33.1116,33.1116,183700.0
2014-11-06 15:35:00,33.72,33.91,33.72,33.91,113400.0,33.1018,33.2883,33.1018,33.2883,113400.0
2014-11-06 15:40:00,33.9,33.92,33.9,33.92,33900.0,33.2785,33.2981,33.2785,33.2981,33900.0
2014-11-06 15:45:00,33.92,33.95,33.91,33.93,116000.0,33.2981,33.3276,33.2883,33.3079,116000.0
2014-11-06 15:50:00,33.93,33.94,33.9,33.9,78500.0,33.3079,33.3178,33.2785,33.2785,78500.0
2014-11-06 15:55:00,33.91,33.94,33.91,33.93,105600.0,33.2883,33.3178,33.2883,33.3079,105600.0
2014-11-07 09:30:00,33.9,34.07,33.9,33.97,27900.0,33.2785,33.4454,33.2785,33.3472,27900.0
2014-11-07 09:35:00,33.97,34.06,33.78,34.03,15500.0,33.3472,33.4356,33.1607,33.4061,15500.0
2014-11-07 09:40:00,34.05,34.05,33.89,33.99,19800.0,33.4257,33.4257,33.2687,33.3668,19800.0
2014-11-07 09:45:00,33.97,33.99,33.88,33.98,11700.0,33.3472,33.3668,33.2589,33.357,11700.0
2014-11-07 09:50:00,33.97,34.02,33.94,33.95,12000.0,33.3472,33.3963,33.3178,33.3276,12000.0
2014-11-07 09:55:00,33.94,33.96,33.91,33.92,8900.0,33.3178,33.3374,33.2883,33.2981,8900.0
2014-11-07 10:00:00,33.92,33.92,33.83,33.86,14800.0,33.2981,33.2981,33.2098,33.2392,14800.0
2014-11-07 10:05:00,33.83,33.87,33.83,33.86,10300.0,33.2098,33.249,33.2098,33.2392,10300.0
2014-11-07 10:10:00,33.86,33.87,33.82,33.83,8600.0,33.2392,33.249,33.2,33.2098,8600.0
2014-11-07 10:15:00,33.83,33.85,33.81,33.83,7000.0,33.2098,33.2294,33.1901,33.2098,7000.0
2014-11-07 10:20:00,33.83,33.83,33.78,33.8,34900.0,33.2098,33.2098,33.1607,33.1803,34900.0
2014-11-07 10:25:00,33.8,33.82,33.79,33.81,15900.0,33.1803,33.2,33.1705,33.1901,15900.0
2014-11-07 10:30:00,33.8,33.8,33.73,33.75,14900.0,33.1803,33.1803,33.1116,33.1312,14900.0
2014-11-07 10:35:00,33.75,33.79,33.73,33.79,7200.0,33.1312,33.1705,33.1116,33.1705,7200.0
2014-11-07 10:40:00,33.79,33.79,33.76,33.76,7800.0,33.1705,33.1705,33.1411,33.1411,7800.0
2014-11-07 10:45:00,33.77,33.81,33.77,33.8,9100.0,33.1509,33.1901,33.1509,33.1803,9100.0
2014-11-07 10:50:00,33.8,33.85,33.8,33.85,10400.0,33.1803,33.2294,33.1803,33.2294,10400.0
2014-11-07 10:55:00,33.85,33.87,33.85,33.87,10400.0,33.2294,33.249,33.2294,33.249,10400.0
2014-11-07 11:00:00,33.86,33.88,33.85,33.86,16700.0,33.2392,33.2589,33.2294,33.2392,16700.0
2014-11-07 11:05:00,33.86,33.86,33.84,33.84,10900.0,33.2392,33.2392,33.2196,33.2196,10900.0
2014-11-07 11:10:00,33.85,33.85,33.8,33.8,11600.0,33.2294,33.2294,33.1803,33.1803,11600.0
2014-11-07 11:15:00,33.81,33.83,33.8,33.83,10700.0,33.1901,33.2098,33.1803,33.2098,10700.0
2014-11-07 11:20:00,33.84,33.88,33.82,33.88,10700.0,33.2196,33.2589,33.2,33.2589,10700.0
2014-11-07 11:25:00,33.88,33.93,33.88,33.93,5900.0,33.2589,33.3079,33.2589,33.3079,5900.0
2014-11-07 11:30:00,33.92,33.95,33.87,33.88,13200.0,33.2981,33.3276,33.249,33.2589,13200.0
2014-11-07 11:35:00,33.88,33.93,33.87,33.93,9800.0,33.2589,33.3079,33.249,33.3079,9800.0
2014-11-07 11:40:00,33.93,33.95,33.93,33.95,9800.0,33.3079,33.3276,33.3079,33.3276,9800.0
2014-11-07 11:45:00,33.95,33.96,33.95,33.96,2900.0,33.3276,33.3374,33.3276,33.3374,2900.0
2014-11-07 11:50:00,33.96,33.99,33.96,33.98,24600.0,33.3374,33.3668,33.3374,33.357,24600.0
2014-11-07 11:55:00,33.98,34.0,33.92,33.92,8800.0,33.357,33.3767,33.2981,33.2981,8800.0
2014-11-07 12:00:00,33.93,33.96,33.93,33.94,9000.0,33.3079,33.3374,33.3079,33.3178,9000.0
2014-11-07 12:05:00,33.93,33.93,33.9,33.91,7600.0,33.3079,33.3079,33.2785,33.2883,7600.0
2014-11-07 12:10:00,33.91,33.91,33.88,33.88,8600.0,33.2883,33.2883,33.2589,33.2589,8600.0
2014-11-07 12:15:00,33.89,33.9,33.86,33.86,12000.0,33.2687,33.2785,33.2392,33.2392,12000.0
2014-11-07 12:20:00,33.86,33.87,33.86,33.87,9700.0,33.2392,33.249,33.2392,33.249,9700.0
2014-11-07 12:25:00,33.87,33.87,33.84,33.85,6300.0,33.249,33.249,33.2196,33.2294,6300.0
2014-11-07 12:30:00,33.85,33.85,33.81,33.81,8000.0,33.2294,33.2294,33.1901,33.1901,8000.0
2014-11-07 12:35:00,33.82,33.83,33.8,33.83,7000.0,33.2,33.2098,33.1803,33.2098,7000.0
2014-11-07 12:40:00,33.83,33.84,33.82,33.83,6000.0,33.2098,33.2196,33.2,33.2098,6000.0
2014-11-07 12:45:00,33.82,33.83,33.8,33.83,8600.0,33.2,33.2098,33.1803,33.2098,8600.0
2014-11-07 12:50:00,33.83,33.83,33.8,33.82,4100.0,33.2098,33.2098,33.1803,33.2,4100.0
2014-11-07 12:55:00,33.81,33.82,33.8,33.8,3600.0,33.1901,33.2,33.1803,33.1803,3600.0
2014-11-07 13:00:00,33.8,33.86,33.8,33.86,8500.0,33.1803,33.2392,33.1803,33.2392,8500.0
2014-11-07 13:05:00,33.87,33.88,33.84,33.84,8900.0,33.249,33.2589,33.2196,33.2196,8900.0
2014-11-07 13:10:00,33.85,33.9,33.84,33.9,5800.0,33.2294,33.2785,33.2196,33.2785,5800.0
2014-11-07 13:15:00,33.9,33.91,33.89,33.91,11800.0,33.2785,33.2883,33.2687,33.2883,11800.0
2014-11-07 13:20:00,33.9,33.91,33.89,33.9,8700.0,33.2785,33.2883,33.2687,33.2785,8700.0
2014-11-07 13:25:00,33.89,33.91,33.89,33.89,13600.0,33.2687,33.2883,33.2687,33.2687,13600.0
2014-11-07 13:30:00,33.9,33.94,33.89,33.92,14500.0,33.2785,33.3178,33.2687,33.2981,14500.0
2014-11-07 13:35:00,33.92,33.92,33.89,33.89,6100.0,33.2981,33.2981,33.2687,33.2687,6100.0
2014-11-07 13:40:00,33.89,33.9,33.85,33.85,12900.0,33.2687,33.2785,33.2294,33.2294,12900.0
2014-11-07 13:45:00,33.85,33.87,33.85,33.86,11700.0,33.2294,33.249,33.2294,33.2392,11700.0
2014-11-07 13:50:00,33.86,33.87,33.86,33.87,6900.0,33.2392,33.249,33.2392,33.249,6900.0
2014-11-07 13:55:00,33.88,33.89,33.86,33.88,26900.0,33.2589,33.2687,33.2392,33.2589,26900.0
2014-11-07 14:00:00,33.88,33.92,33.87,33.91,9100.0,33.2589,33.2981,33.249,33.2883,9100.0
2014-11-07 14:05:00,33.91,33.92,33.9,33.92,17400.0,33.2883,33.2981,33.2785,33.2981,17400.0
2014-11-07 14:10:00,33.91,33.92,33.9,33.91,7000.0,33.2883,33.2981,33.2785,33.2883,7000.0
2014-11-07 14:15:00,33.91,33.91,33.9,33.91,12400.0,33.2883,33.2883,33.2785,33.2883,12400.0
2014-11-07 14:20:00,33.91,33.93,33.91,33.93,8000.0,33.2883,33.3079,33.2883,33.3079,8000.0
2014-11-07 14:25:00,33.93,33.93,33.89,33.92,14700.0,33.3079,33.3079,33.2687,33.2981,14700.0
2014-11-07 14:30:00,33.92,33.94,33.91,33.92,13200.0,33.2981,33.3178,33.2883,33.2981,13200.0
2014-11-07 14:35:00,33.92,33.95,33.91,33.94,28700.0,33.2981,33.3276,33.2883,33.3178,28700.0
2014-11-07 14:40:00,33.93,33.95,33.93,33.94,6200.0,33.3079,33.3276,33.3079,33.3178,6200.0
2014-11-07 14:45:00,33.94,33.95,33.92,33.93,27500.0,33.3178,33.3276,33.2981,33.3079,27500.0
2014-11-07 14:50:00,33.94,33.94,33.9,33.91,11300.0,33.3178,33.3178,33.2785,33.2883,11300.0
2014-11-07 14:55:00,33.92,33.92,33.9,33.91,17800.0,33.2981,33.2981,33.2785,33.2883,17800.0
2014-11-07 15:00:00,33.91,33.93,33.9,33.92,7100.0,33.2883,33.3079,33.2785,33.2981,7100.0
2014-11-07 15:05:00,33.92,33.95,33.91,33.91,12600.0,33.2981,33.3276,33.2883,33.2883,12600.0
2014-11-07 15:10:00,33.91,33.94,33.91,33.93,11200.0,33.2883,33.3178,33.2883,33.3079,11200.0
2014-11-07 15:15:00,33.92,33.92,33.9,33.91,21700.0,33.2981,33.2981,33.2785,33.2883,21700.0
2014-11-07 15:20:00,33.9,33.91,33.89,33.9,21900.0,33.2785,33.2883,33.2687,33.2785,21900.0
2014-11-07 15:25:00,33.9,33.91,33.89,33.89,25500.0,33.2785,33.2883,33.2687,33.2687,25500.0
2014-11-07 15:30:00,33.89,33.92,33.89,33.91,32100.0,33.2687,33.2981,33.2687,33.2883,32100.0
2014-11-07 15:35:00,33.91,33.91,33.9,33.9,25500.0,33.2883,33.2883,33.2785,33.2785,25500.0
2014-11-07 15:40:00,33.91,33.92,33.9,33.92,74800.0,33.2883,33.2981,33.2785,33.2981,74800.0
2014-11-07 15:45:00,33.91,33.93,33.88,33.88,57800.0,33.2883,33.3079,33.2589,33.2589,57800.0
2014-11-07 15:50:00,33.89,33.89,33.88,33.88,26700.0,33.2687,33.2687,33.2589,33.2589,26700.0
2014-11-07 15:55:00,33.88,33.91,33.88,33.9,90200.0,33.2589,33.2883,33.2589,33.2785,90200.0
2014-11-10 09:30:00,33.99,34.22,33.99,34.17,23600.0,33.3668,33.5926,33.3668,33.5435,23600.0
2014-11-10 09:35:00,34.17,34.23,34.14,34.2,10900.0,33.5435,33.6024,33.5141,33.573,10900.0
2014-11-10 09:40:00,34.18,34.24,34.14,34.17,8700.0,33.5534,33.6123,33.5141,33.5435,8700.0
2014-11-10 09:45:00,34.19,34.19,34.11,34.13,12400.0,33.5632,33.5632,33.4846,33.5043,12400.0
2014-11-10 09:50:00,34.12,34.17,34.1,34.15,13400.0,33.4945,33.5435,33.4748,33.5239,13400.0
2014-11-10 09:55:00,34.17,34.27,34.16,34.26,12400.0,33.5435,33.6417,33.5337,33.6319,12400.0
2014-11-10 10:00:00,34.26,34.3,34.22,34.23,14800.0,33.6319,33.6712,33.5926,33.6024,14800.0
2014-11-10 10:05:00,34.22,34.25,34.12,34.12,5700.0,33.5926,33.6221,33.4945,33.4945,5700.0
2014-11-10 10:10:00,34.14,34.15,34.06,34.07,9700.0,33.5141,33.5239,33.4356,33.4454,9700.0
2014-11-10 10:15:00,34.07,34.09,34.02,34.09,10300.0,33.4454,33.465,33.3963,33.465,10300.0
2014-11-10 10:20:00,34.09,34.09,34.04,34.09,60700.0,33.465,33.465,33.4159,33.465,60700.0
2014-11-10 10:25:00,34.09,34.09,33.98,34.03,46300.0,33.465,33.465,33.357,33.4061,46300.0
2014-11-10 10:30:00,34.02,34.04,34.01,34.04,9400.0,33.3963,33.4159,33.3865,33.4159,9400.0
2014-11-10 10:35:00,34.04,34.06,34.02,34.05,20200.0,33.4159,33.4356,33.3963,33.4257,20200.0
2014-11-10 10:40:00,34.04,34.11,34.04,34.11,7200.0,33.4159,33.4846,33.4159,33.4846,7200.0
2014-11-10 10:45:00,34.1,34.13,34.09,34.09,25600.0,33.4748,33.5043,33.465,33.465,25600.0
2014-11-10 10:50:00,34.1,34.11,34.09,34.11,12900.0,33.4748,33.4846,33.465,33.4846,12900.0
2014-11-10 10:55:00,34.11,34.12,34.08,34.11,19300.0,33.4846,33.4945,33.4552,33.4846,19300.0
2014-11-10 11:00:00,34.11,34.14,34.1,34.14,55100.0,33.4846,33.5141,33.4748,33.5141,55100.0
2014-11-10 11:05:00,34.13,34.14,34.11,34.11,11800.0,33.5043,33.5141,33.4846,33.4846,11800.0
2014-11-10 11:10:00,34.12,34.12,34.11,34.11,8200.0,33.4945,33.4945,33.4846,33.4846,8200.0
2014-11-10 11:15:00,34.1,34.1,34.0,34.01,9000.0,33.4748,33.4748,33.3767,33.3865,9000.0
2014-11-10 11:20:00,34.01,34.02,34.0,34.0,7400.0,33.3865,33.3963,33.3767,33.3767,7400.0
2014-11-10 11:25:00,34.0,34.02,33.99,34.01,17200.0,33.3767,33.3963,33.3668,33.3865,17200.0
2014-11-10 11:30:00,34.01,34.03,34.01,34.03,9100.0,33.3865,33.4061,33.3865,33.4061,9100.0
2014-11-10 11:35:00,34.02,34.03,34.0,34.03,10000.0,33.3963,33.4061,33.3767,33.4061,10000.0
2014-11-10 11:40:00,34.03,34.04,34.0,34.01,3800.0,33.4061,33.4159,33.3767,33.3865,3800.0
2014-11-10 11:45:00,34.0,34.01,33.96,33.96,11600.0,33.3767,33.3865,33.3374,33.3374,11600.0
2014-11-10 11:50:00,33.96,33.96,33.92,33.95,6700.0,33.3374,33.3374,33.2981,33.3276,6700.0
2014-11-10 11:55:00,33.95,33.95,33.91,33.93,13000.0,33.3276,33.3276,33.2883,33.3079,13000.0
2014-11-10 12:00:00,33.93,33.97,33.93,33.95,17200.0,33.3079,33.3472,33.3079,33.3276,17200.0
2014-11-10 12:05:00,33.94,33.95,33.89,33.89,9000.0,33.3178,33.3276,33.2687,33.2687,9000.0
2014-11-10 12:10:00,33.88,33.89,33.84,33.85,5300.0,33.2589,33.2687,33.2196,33.2294,5300.0
2014-11-10 12:15:00,33.84,33.84,33.8,33.83,8500.0,33.2196,33.2196,33.1803,33.2098,8500.0
2014-11-10 12:20:00,33.83,33.84,33.81,33.82,4500.0,33.2098,33.2196,33.1901,33.2,4500.0
2014-11-10 12:25:00,33.81,33.81,33.77,33.77,12400.0,33.1901,33.1901,33.1509,33.1509,12400.0
2014-11-10 12:30:00,33.76,33.83,33.76,33.83,8700.0,33.1411,33.2098,33.1411,33.2098,8700.0
2014-11-10 12:35:00,33.83,33.85,33.8,33.81,4800.0,33.2098,33.2294,33.1803,33.1901,4800.0
2014-11-10 12:40:00,33.81,33.83,33.78,33.78,7400.0,33.1901,33.2098,33.1607,33.1607,7400.0
2014-11-10 12:45:00,33.78,33.84,33.78,33.83,4300.0,33.1607,33.2196,33.1607,33.2098,4300.0
2014-11-10 12:50:00,33.83,33.83,33.79,33.8,4500.0,33.2098,33.2098,33.1705,33.1803,4500.0
2014-11-10 12:55:00,33.79,33.86,33.76,33.85,33800.0,33.1705,33.2392,33.1411,33.2294,33800.0
2014-11-10 13:00:00,33.86,33.87,33.85,33.86,4700.0,33.2392,33.249,33.2294,33.2392,4700.0
2014-11-10 13:05:00,33.85,33.88,33.84,33.86,4400.0,33.2294,33.2589,33.2196,33.2392,4400.0
2014-11-10 13:10:00,33.87,33.88,33.86,33.87,3200.0,33.249,33.2589,33.2392,33.249,3200.0
2014-11-10 13:15:00,33.86,33.87,33.85,33.86,10300.0,33.2392,33.249,33.2294,33.2392,10300.0
2014-11-10 13:20:00,33.86,33.87,33.82,33.82,4400.0,33.2392,33.249,33.2,33.2,4400.0
2014-11-10 13:25:00,33.83,33.83,33.8,33.8,8100.0,33.2098,33.2098,33.1803,33.1803,8100.0
2014-11-10 13:30:00,33.81,33.83,33.81,33.81,6500.0,33.1901,33.2098,33.1901,33.1901,6500.0
2014-11-10 13:35:00,33.81,33.82,33.79,33.79,4000.0,33.1901,33.2,33.1705,33.1705,4000.0
2014-11-10 13:40:00,33.79,33.79,33.75,33.77,8000.0,33.1705,33.1705,33.1312,33.1509,8000.0
2014-11-10 13:45:00,33.78,33.79,33.77,33.78,4200.0,33.1607,33.1705,33.1509,33.1607,4200.0
2014-11-10 13:50:00,33.78,33.78,33.73,33.74,3900.0,33.1607,33.1607,33.1116,33.1214,3900.0
2014-11-10 13:55:00,33.73,33.75,33.7,33.75,12600.0,33.1116,33.1312,33.0822,33.1312,12600.0
2014-11-10 14:00:00,33.74,33.74,33.72,33.74,11500.0,33.1214,33.1214,33.1018,33.1214,11500.0
2014-11-10 14:05:00,33.73,33.75,33.72,33.75,12800.0,33.1116,33.1312,33.1018,33.1312,12800.0
2014-11-10 14:10:00,33.75,33.75,33.72,33.73,7800.0,33.1312,33.1312,33.1018,33.1116,7800.0
2014-11-10 14:15:00,33.74,33.74,33.71,33.71,8000.0,33.1214,33.1214,33.092,33.092,8000.0
2014-11-10 14:20:00,33.72,33.72,33.7,33.71,3500.0,33.1018,33.1018,33.0822,33.092,3500.0
2014-11-10 14:25:00,33.7,33.7,33.68,33.68,3800.0,33.0822,33.0822,33.0625,33.0625,3800.0
2014-11-10 14:30:00,33.68,33.69,33.65,33.65,7700.0,33.0625,33.0723,33.0331,33.0331,7700.0
2014-11-10 14:35:00,33.65,33.65,33.62,33.63,14000.0,33.0331,33.0331,33.0036,33.0134,14000.0
2014-11-10 14:40:00,33.63,33.66,33.62,33.65,17600.0,33.0134,33.0429,33.0036,33.0331,17600.0
2014-11-10 14:45:00,33.66,33.66,33.63,33.64,11900.0,33.0429,33.0429,33.0134,33.0233,11900.0
2014-11-10 14:50:00,33.64,33.66,33.64,33.65,8400.0,33.0233,33.0429,33.0233,33.0331,8400.0
2014-11-10 14:55:00,33.64,33.67,33.64,33.66,18300.0,33.0233,33.0527,33.0233,33.0429,18300.0
2014-11-10 15:00:00,33.67,33.71,33.66,33.7,13900.0,33.0527,33.092,33.0429,33.0822,13900.0
2014-11-10 15:05:00,33.71,33.74,33.7,33.73,14000.0,33.092,33.1214,33.0822,33.1116,14000.0
2014-11-10 15:10:00,33.73,33.75,33.72,33.75,35400.0,33.1116,33.1312,33.1018,33.1312,35400.0
2014-11-10 15:15:00,33.75,33.76,33.73,33.73,11200.0,33.1312,33.1411,33.1116,33.1116,11200.0
2014-11-10 15:20:00,33.73,33.75,33.72,33.75,18100.0,33.1116,33.1312,33.1018,33.1312,18100.0
2014-11-10 15:25:00,33.75,33.76,33.73,33.73,18400.0,33.1312,33.1411,33.1116,33.1116,18400.0
2014-11-10 15:30:00,33.74,33.74,33.7,33.71,25800.0,33.1214,33.1214,33.0822,33.092,25800.0
2014-11-10 15:35:00,33.7,33.74,33.7,33.73,49400.0,33.0822,33.1214,33.0822,33.1116,49400.0
2014-11-10 15:40:00,33.72,33.73,33.68,33.68,68800.0,33.1018,33.1116,33.0625,33.0625,68800.0
2014-11-10 15:45:00,33.68,33.78,33.68,33.77,75000.0,33.0625,33.1607,33.0625,33.1509,75000.0
2014-11-10 15:50:00,33.78,33.8,33.77,33.78,60300.0,33.1607,33.1803,33.1509,33.1607,60300.0
2014-11-10 15:55:00,33.78,33.81,33.77,33.8,73300.0,33.1607,33.1901,33.1509,33.1803,73300.0
2014-11-11 09:30:00,33.8,33.85,33.66,33.74,13700.0,33.1803,33.2294,33.0429,33.1214,13700.0
2014-11-11 09:35:00,33.71,33.71,33.61,33.69,15400.0,33.092,33.092,32.9938,33.0723,15400.0
2014-11-11 09:40:00,33.71,33.82,33.71,33.78,10100.0,33.092,33.2,33.092,33.1607,10100.0
2014-11-11 09:45:00,33.8,33.85,33.76,33.8,12300.0,33.1803,33.2294,33.1411,33.1803,12300.0
2014-11-11 09:50:00,33.79,33.97,33.79,33.91,18300.0,33.1705,33.3472,33.1705,33.2883,18300.0
2014-11-11 09:55:00,33.91,33.96,33.88,33.93,6900.0,33.2883,33.3374,33.2589,33.3079,6900.0
2014-11-11 10:00:00,33.94,34.0,33.93,33.96,16500.0,33.3178,33.3767,33.3079,33.3374,16500.0
2014-11-11 10:05:00,33.97,34.02,33.96,34.0,13700.0,33.3472,33.3963,33.3374,33.3767,13700.0
2014-11-11 10:10:00,34.01,34.03,33.99,34.02,13600.0,33.3865,33.4061,33.3668,33.3963,13600.0
2014-11-11 10:15:00,34.0,34.01,33.97,34.0,17400.0,33.3767,33.3865,33.3472,33.3767,17400.0
2014-11-11 10:20:00,34.0,34.06,33.99,34.06,11500.0,33.3767,33.4356,33.3668,33.4356,11500.0
2014-11-11 10:25:00,34.05,34.07,34.03,34.06,12700.0,33.4257,33.4454,33.4061,33.4356,12700.0
2014-11-11 10:30:00,34.06,34.09,34.06,34.08,20500.0,33.4356,33.465,33.4356,33.4552,20500.0
2014-11-11 10:35:00,34.08,34.08,34.0,34.0,15100.0,33.4552,33.4552,33.3767,33.3767,15100.0
2014-11-11 10:40:00,34.0,34.01,33.97,33.98,6900.0,33.3767,33.3865,33.3472,33.357,6900.0
2014-11-11 10:45:00,33.99,33.99,33.93,33.93,4400.0,33.3668,33.3668,33.3079,33.3079,4400.0
2014-11-11 10:50:00,33.94,33.94,33.91,33.91,6600.0,33.3178,33.3178,33.2883,33.2883,6600.0
2014-11-11 10:55:00,33.91,33.94,33.89,33.89,16700.0,33.2883,33.3178,33.2687,33.2687,16700.0
2014-11-11 11:00:00,33.9,33.9,33.84,33.85,7100.0,33.2785,33.2785,33.2196,33.2294,7100.0
2014-11-11 11:05:00,33.85,33.86,33.82,33.82,7100.0,33.2294,33.2392,33.2,33.2,7100.0
2014-11-11 11:10:00,33.83,33.83,33.78,33.81,22100.0,33.2098,33.2098,33.1607,33.1901,22100.0
2014-11-11 11:15:00,33.8,33.82,33.79,33.8,3800.0,33.1803,33.2,33.1705,33.1803,3800.0
2014-11-11 11:20:00,33.8,33.8,33.76,33.77,7500.0,33.1803,33.1803,33.1411,33.1509,7500.0
2014-11-11 11:25:00,33.77,33.8,33.76,33.79,40600.0,33.1509,33.1803,33.1411,33.1705,40600.0
2014-11-11 11:30:00,33.8,33.8,33.77,33.77,30500.0,33.1803,33.1803,33.1509,33.1509,30500.0
2014-11-11 11:35:00,33.76,33.77,33.75,33.75,2600.0,33.1411,33.1509,33.1312,33.1312,2600.0
2014-11-11 11:40:00,33.76,33.76,33.73,33.75,7700.0,33.1411,33.1411,33.1116,33.1312,7700.0
2014-11-11 11:45:00,33.75,33.76,33.72,33.75,7000.0,33.1312,33.1411,33.1018,33.1312,7000.0
2014-11-11 11:50:00,33.76,33.81,33.76,33.8,29500.0,33.1411,33.1901,33.1411,33.1803,29500.0
2014-11-11 11:55:00,33.81,33.86,33.81,33.86,23600.0,33.1901,33.2392,33.1901,33.2392,23600.0
2014-11-11 12:00:00,33.85,33.88,33.83,33.84,5500.0,33.2294,33.2589,33.2098,33.2196,5500.0
2014-11-11 12:05:00,33.83,33.83,33.76,33.76,4900.0,33.2098,33.2098,33.1411,33.1411,4900.0
2014-11-11 12:10:00,33.76,33.77,33.75,33.75,2800.0,33.1411,33.1509,33.1312,33.1312,2800.0
2014-11-11 12:15:00,33.74,33.74,33.72,33.73,4900.0,33.1214,33.1214,33.1018,33.1116,4900.0
2014-11-11 12:20:00,33.74,33.75,33.74,33.75,4000.0,33.1214,33.1312,33.1214,33.1312,4000.0
2014-11-11 12:25:00,33.74,33.74,33.7,33.7,4800.0,33.1214,33.1214,33.0822,33.0822,4800.0
2014-11-11 12:30:00,33.7,33.71,33.69,33.7,1900.0,33.0822,33.092,33.0723,33.0822,1900.0
2014-11-11 12:35:00,33.7,33.7,33.67,33.67,4100.0,33.0822,33.0822,33.0527,33.0527,4100.0
2014-11-11 12:40:00,33.67,33.69,33.67,33.67,2000.0,33.0527,33.0723,33.0527,33.0527,2000.0
2014-11-11 12:45:00,33.67,33.67,33.64,33.64,2500.0,33.0527,33.0527,33.0233,33.0233,2500.0
2014-11-11 12:50:00,33.63,33.65,33.63,33.64,3700.0,33.0134,33.0331,33.0134,33.0233,3700.0
2014-11-11 12:55:00,33.64,33.66,33.64,33.66,4300.0,33.0233,33.0429,33.0233,33.0429,4300.0
2014-11-11 13:00:00,33.67,33.7,33.67,33.68,5600.0,33.0527,33.0822,33.0527,33.0625,5600.0
2014-11-11 13:05:00,33.67,33.68,33.65,33.66,3100.0,33.0527,33.0625,33.0331,33.0429,3100.0
2014-11-11 13:10:00,33.65,33.65,33.63,33.64,2400.0,33.0331,33.0331,33.0134,33.0233,2400.0
2014-11-11 13:15:00,33.63,33.64,33.61,33.64,5800.0,33.0134,33.0233,32.9938,33.0233,5800.0
2014-11-11 13:20:00,33.64,33.66,33.64,33.66,1800.0,33.0233,33.0429,33.0233,33.0429,1800.0
2014-11-11 13:25:00,33.66,33.66,33.62,33.63,5000.0,33.0429,33.0429,33.0036,33.0134,5000.0
2014-11-11 13:30:00,33.64,33.65,33.62,33.65,8200.0,33.0233,33.0331,33.0036,33.0331,8200.0
2014-11-11 13:35:00,33.65,33.66,33.64,33.66,5600.0,33.0331,33.0429,33.0233,33.0429,5600.0
2014-11-11 13:40:00,33.66,33.71,33.66,33.7,5000.0,33.0429,33.092,33.0429,33.0822,5000.0
2014-11-11 13:45:00,33.69,33.72,33.69,33.72,4400.0,33.0723,33.1018,33.0723,33.1018,4400.0
2014-11-11 13:50:00,33.72,33.76,33.72,33.76,12300.0,33.1018,33.1411,33.1018,33.1411,12300.0
2014-11-11 13:55:00,33.75,33.85,33.73,33.85,39400.0,33.1312,33.2294,33.1116,33.2294,39400.0
2014-11-11 14:00:00,33.84,33.84,33.83,33.84,400.0,33.2196,33.2196,33.2098,33.2196,400.0
2014-11-11 14:05:00,33.83,33.84,33.83,33.84,6100.0,33.2098,33.2196,33.2098,33.2196,6100.0
2014-11-11 14:10:00,33.83,33.84,33.83,33.84,2500.0,33.2098,33.2196,33.2098,33.2196,2500.0
2014-11-11 14:15:00,33.85,33.87,33.84,33.87,9700.0,33.2294,33.249,33.2196,33.249,9700.0
2014-11-11 14:20:00,33.87,33.91,33.87,33.91,40500.0,33.249,33.2883,33.249,33.2883,40500.0
2014-11-11 14:25:00,33.91,33.92,33.9,33.91,14700.0,33.2883,33.2981,33.2785,33.2883,14700.0
2014-11-11 14:30:00,33.9,33.91,33.9,33.91,8500.0,33.2785,33.2883,33.2785,33.2883,8500.0
2014-11-11 14:35:00,33.91,33.91,33.89,33.91,8800.0,33.2883,33.2883,33.2687,33.2883,8800.0
2014-11-11 14:40:00,33.91,33.91,33.89,33.9,5400.0,33.2883,33.2883,33.2687,33.2785,5400.0
2014-11-11 14:45:00,33.89,33.89,33.87,33.87,4600.0,33.2687,33.2687,33.249,33.249,4600.0
2014-11-11 14:50:00,33.87,33.88,33.87,33.87,3500.0,33.249,33.2589,33.249,33.249,3500.0
2014-11-11 14:55:00,33.87,33.9,33.87,33.9,7700.0,33.249,33.2785,33.249,33.2785,7700.0
2014-11-11 15:00:00,33.91,33.94,33.89,33.94,10400.0,33.2883,33.3178,33.2687,33.3178,10400.0
2014-11-11 15:05:00,33.94,33.94,33.92,33.92,12300.0,33.3178,33.3178,33.2981,33.2981,12300.0
2014-11-11 15:10:00,33.92,33.95,33.91,33.95,10500.0,33.2981,33.3276,33.2883,33.3276,10500.0
2014-11-11 15:15:00,33.95,33.99,33.95,33.99,19600.0,33.3276,33.3668,33.3276,33.3668,19600.0
2014-11-11 15:20:00,33.99,34.0,33.94,33.94,18400.0,33.3668,33.3767,33.3178,33.3178,18400.0
2014-11-11 15:25:00,33.95,33.98,33.95,33.98,11500.0,33.3276,33.357,33.3276,33.357,11500.0
2014-11-11 15:30:00,33.98,33.98,33.94,33.95,18500.0,33.357,33.357,33.3178,33.3276,18500.0
2014-11-11 15:35:00,33.95,34.0,33.94,33.99,19100.0,33.3276,33.3767,33.3178,33.3668,19100.0
2014-11-11 15:40:00,33.99,34.02,33.99,34.02,10600.0,33.3668,33.3963,33.3668,33.3963,10600.0
2014-11-11 15:45:00,34.02,34.08,34.02,34.06,59200.0,33.3963,33.4552,33.3963,33.4356,59200.0
2014-11-11 15:50:00,34.06,34.09,34.05,34.06,68800.0,33.4356,33.465,33.4257,33.4356,68800.0
2014-11-11 15:55:00,34.07,34.09,34.06,34.09,90000.0,33.4454,33.465,33.4356,33.465,90000.0
2014-11-12 09:30:00,34.09,34.09,33.9,33.9,23200.0,33.465,33.465,33.2785,33.2785,23200.0
2014-11-12 09:35:00,33.91,33.94,33.86,33.94,6300.0,33.2883,33.3178,33.2392,33.3178,6300.0
2014-11-12 09:40:00,33.93,33.96,33.85,33.86,41500.0,33.3079,33.3374,33.2294,33.2392,41500.0
2014-11-12 09:45:00,33.86,33.86,33.76,33.83,10200.0,33.2392,33.2392,33.1411,33.2098,10200.0
2014-11-12 09:50:00,33.84,33.86,33.75,33.76,6500.0,33.2196,33.2392,33.1312,33.1411,6500.0
2014-11-12 09:55:00,33.76,33.78,33.72,33.76,7400.0,33.1411,33.1607,33.1018,33.1411,7400.0
2014-11-12 10:00:00,33.75,33.9,33.74,33.83,9900.0,33.1312,33.2785,33.1214,33.2098,9900.0
2014-11-12 10:05:00,33.82,33.87,33.82,33.83,5400.0,33.2,33.249,33.2,33.2098,5400.0
2014-11-12 10:10:00,33.82,33.85,33.79,33.79,5100.0,33.2,33.2294,33.1705,33.1705,5100.0
2014-11-12 10:15:00,33.79,33.79,33.75,33.79,10200.0,33.1705,33.1705,33.1312,33.1705,10200.0
2014-11-12 10:20:00,33.79,33.9,33.79,33.88,6500.0,33.1705,33.2785,33.1705,33.2589,6500.0
2014-11-12 10:25:00,33.89,33.9,33.87,33.87,2700.0,33.2687,33.2785,33.249,33.249,2700.0
2014-11-12 10:30:00,33.85,33.85,33.8,33.82,6100.0,33.2294,33.2294,33.1803,33.2,6100.0
2014-11-12 10:35:00,33.83,33.83,33.8,33.82,10400.0,33.2098,33.2098,33.1803,33.2,10400.0
2014-11-12 10:40:00,33.82,33.82,33.79,33.79,3000.0,33.2,33.2,33.1705,33.1705,3000.0
2014-11-12 10:45:00,33.79,33.79,33.75,33.76,19300.0,33.1705,33.1705,33.1312,33.1411,19300.0
2014-11-12 10:50:00,33.75,33.77,33.72,33.75,37000.0,33.1312,33.1509,33.1018,33.1312,37000.0
2014-11-12 10:55:00,33.75,33.8,33.75,33.76,3600.0,33.1312,33.1803,33.1312,33.1411,3600.0
2014-11-12 11:00:00,33.76,33.76,33.7,33.7,6300.0,33.1411,33.1411,33.0822,33.0822,6300.0
2014-11-12 11:05:00,33.7,33.74,33.69,33.74,3500.0,33.0822,33.1214,33.0723,33.1214,3500.0
2014-11-12 11:10:00,33.73,33.73,33.71,33.71,5300.0,33.1116,33.1116,33.092,33.092,5300.0
2014-11-12 11:15:00,33.7,33.71,33.69,33.7,3200.0,33.0822,33.092,33.0723,33.0822,3200.0
2014-11-12 11:20:00,33.71,33.8,33.71,33.79,4300.0,33.092,33.1803,33.092,33.1705,4300.0
2014-11-12 11:25:00,33.8,33.81,33.76,33.77,35600.0,33.1803,33.1901,33.1411,33.1509,35600.0
2014-11-12 11:30:00,33.77,33.8,33.77,33.78,32400.0,33.1509,33.1803,33.1509,33.1607,32400.0
2014-11-12 11:35:00,33.78,33.85,33.78,33.85,4900.0,33.1607,33.2294,33.1607,33.2294,4900.0
2014-11-12 11:40:00,33.85,33.86,33.84,33.86,3400.0,33.2294,33.2392,33.2196,33.2392,3400.0
2014-11-12 11:45:00,33.86,33.87,33.85,33.86,33000.0,33.2392,33.249,33.2294,33.2392,33000.0
2014-11-12 11:50:00,33.86,33.92,33.86,33.91,7900.0,33.2392,33.2981,33.2392,33.2883,7900.0
2014-11-12 11:55:00,33.91,33.93,33.91,33.91,13300.0,33.2883,33.3079,33.2883,33.2883,13300.0
2014-11-12 12:00:00,33.91,33.91,33.88,33.89,5200.0,33.2883,33.2883,33.2589,33.2687,5200.0
2014-11-12 12:05:00,33.89,33.9,33.89,33.89,6300.0,33.2687,33.2785,33.2687,33.2687,6300.0
2014-11-12 12:10:00,33.88,33.88,33.84,33.84,600.0,33.2589,33.2589,33.2196,33.2196,600.0
2014-11-12 12:15:00,33.84,33.85,33.82,33.84,8300.0,33.2196,33.2294,33.2,33.2196,8300.0
2014-11-12 12:20:00,33.85,33.86,33.85,33.85,2200.0,33.2294,33.2392,33.2294,33.2294,2200.0
2014-11-12 12:25:00,33.85,33.87,33.84,33.84,8000.0,33.2294,33.249,33.2196,33.2196,8000.0
2014-11-12 12:30:00,33.85,33.85,33.82,33.82,2900.0,33.2294,33.2294,33.2,33.2,2900.0
2014-11-12 12:35:00,33.83,33.86,33.83,33.83,6700.0,33.2098,33.2392,33.2098,33.2098,6700.0
2014-11-12 12:40:00,33.81,33.85,33.81,33.85,4700.0,33.1901,33.2294,33.1901,33.2294,4700.0
2014-11-12 12:45:00,33.85,33.89,33.85,33.89,3500.0,33.2294,33.2687,33.2294,33.2687,3500.0
2014-11-12 12:50:00,33.88,33.88,33.85,33.85,3000.0,33.2589,33.2589,33.2294,33.2294,3000.0
2014-11-12 12:55:00,33.86,33.88,33.85,33.88,3500.0,33.2392,33.2589,33.2294,33.2589,3500.0
2014-11-12 13:00:00,33.88,33.88,33.87,33.87,1200.0,33.2589,33.2589,33.249,33.249,1200.0
2014-11-12 13:05:00,33.87,33.88,33.85,33.85,4000.0,33.249,33.2589,33.2294,33.2294,4000.0
2014-11-12 13:10:00,33.86,33.88,33.85,33.86,4100.0,33.2392,33.2589,33.2294,33.2392,4100.0
2014-11-12 13:15:00,33.86,33.86,33.83,33.83,2700.0,33.2392,33.2392,33.2098,33.2098,2700.0
2014-11-12 13:20:00,33.83,33.86,33.82,33.86,4000.0,33.2098,33.2392,33.2,33.2392,4000.0
2014-11-12 13:25:00,33.86,33.87,33.85,33.86,2300.0,33.2392,33.249,33.2294,33.2392,2300.0
2014-11-12 13:30:00,33.86,33.88,33.85,33.86,5500.0,33.2392,33.2589,33.2294,33.2392,5500.0
2014-11-12 13:35:00,33.85,33.85,33.82,33.83,2600.0,33.2294,33.2294,33.2,33.2098,2600.0
2014-11-12 13:40:00,33.82,33.84,33.82,33.82,3400.0,33.2,33.2196,33.2,33.2,3400.0
2014-11-12 13:45:00,33.82,33.82,33.8,33.8,10800.0,33.2,33.2,33.1803,33.1803,10800.0
2014-11-12 13:50:00,33.79,33.8,33.77,33.8,22900.0,33.1705,33.1803,33.1509,33.1803,22900.0
2014-11-12 13:55:00,33.8,33.81,33.79,33.8,25000.0,33.1803,33.1901,33.1705,33.1803,25000.0
2014-11-12 14:00:00,33.8,33.86,33.79,33.86,6600.0,33.1803,33.2392,33.1705,33.2392,6600.0
2014-11-12 14:05:00,33.84,33.86,33.84,33.85,1900.0,33.2196,33.2392,33.2196,33.2294,1900.0
2014-11-12 14:10:00,33.85,33.87,33.85,33.87,3700.0,33.2294,33.249,33.2294,33.249,3700.0
2014-11-12 14:15:00,33.86,33.86,33.86,33.86,4300.0,33.2392,33.2392,33.2392,33.2392,4300.0
2014-11-12 14:20:00,33.86,33.86,33.85,33.85,4700.0,33.2392,33.2392,33.2294,33.2294,4700.0
2014-11-12 14:25:00,33.86,33.91,33.86,33.9,10200.0,33.2392,33.2883,33.2392,33.2785,10200.0
2014-11-12 14:30:00,33.9,33.91,33.89,33.91,13000.0,33.2785,33.2883,33.2687,33.2883,13000.0
2014-11-12 14:35:00,33.92,33.92,33.9,33.92,12200.0,33.2981,33.2981,33.2785,33.2981,12200.0
2014-11-12 14:40:00,33.91,33.96,33.91,33.96,43000.0,33.2883,33.3374,33.2883,33.3374,43000.0
2014-11-12 14:45:00,33.95,34.0,33.95,33.99,14700.0,33.3276,33.3767,33.3276,33.3668,14700.0
2014-11-12 14:50:00,33.99,34.01,33.95,34.0,35400.0,33.3668,33.3865,33.3276,33.3767,35400.0
2014-11-12 14:55:00,34.01,34.03,34.0,34.02,11100.0,33.3865,33.4061,33.3767,33.3963,11100.0
2014-11-12 15:00:00,34.02,34.05,34.0,34.04,29800.0,33.3963,33.4257,33.3767,33.4159,29800.0
2014-11-12 15:05:00,34.04,34.09,34.03,34.08,12900.0,33.4159,33.465,33.4061,33.4552,12900.0
2014-11-12 15:10:00,34.08,34.08,34.04,34.05,13000.0,33.4552,33.4552,33.4159,33.4257,13000.0
2014-11-12 15:15:00,34.05,34.05,34.04,34.04,14400.0,33.4257,33.4257,33.4159,33.4159,14400.0
2014-11-12 15:20:00,34.04,34.04,34.02,34.04,10200.0,33.4159,33.4159,33.3963,33.4159,10200.0
2014-11-12 15:25:00,34.04,34.06,34.03,34.06,11900.0,33.4159,33.4356,33.4061,33.4356,11900.0
2014-11-12 15:30:00,34.07,34.12,34.06,34.1,34100.0,33.4454,33.4945,33.4356,33.4748,34100.0
2014-11-12 15:35:00,34.1,34.12,34.09,34.11,20700.0,33.4748,33.4945,33.465,33.4846,20700.0
2014-11-12 15:40:00,34.12,34.13,34.1,34.12,25100.0,33.4945,33.5043,33.4748,33.4945,25100.0
2014-11-12 15:45:00,34.13,34.16,34.11,34.11,20800.0,33.5043,33.5337,33.4846,33.4846,20800.0
2014-11-12 15:50:00,34.11,34.12,34.07,34.07,25100.0,33.4846,33.4945,33.4454,33.4454,25100.0
2014-11-12 15:55:00,34.07,34.09,34.07,34.07,41700.0,33.4454,33.465,33.4454,33.4454,41700.0
2014-11-13 09:30:00,34.05,34.22,34.05,34.22,15000.0,33.4257,33.5926,33.4257,33.5926,15000.0
2014-11-13 09:35:00,34.19,34.23,34.1,34.14,10700.0,33.5632,33.6024,33.4748,33.5141,10700.0
2014-11-13 09:40:00,34.13,34.13,34.05,34.09,11000.0,33.5043,33.5043,33.4257,33.465,11000.0
2014-11-13 09:45:00,34.07,34.08,34.0,34.08,14200.0,33.4454,33.4552,33.3767,33.4552,14200.0
2014-11-13 09:50:00,34.1,34.2,34.1,34.18,16700.0,33.4748,33.573,33.4748,33.5534,16700.0
2014-11-13 09:55:00,34.19,34.27,34.18,34.27,16100.0,33.5632,33.6417,33.5534,33.6417,16100.0
2014-11-13 10:00:00,34.27,34.29,34.19,34.2,13200.0,33.6417,33.6613,33.5632,33.573,13200.0
2014-11-13 10:05:00,34.2,34.2,34.18,34.18,12200.0,33.573,33.573,33.5534,33.5534,12200.0
2014-11-13 10:10:00,34.18,34.25,34.17,34.25,27200.0,33.5534,33.6221,33.5435,33.6221,27200.0
2014-11-13 10:15:00,34.23,34.23,34.19,34.2,11900.0,33.6024,33.6024,33.5632,33.573,11900.0
2014-11-13 10:20:00,34.2,34.23,34.19,34.23,9000.0,33.573,33.6024,33.5632,33.6024,9000.0
2014-11-13 10:25:00,34.22,34.22,34.19,34.19,11200.0,33.5926,33.5926,33.5632,33.5632,11200.0
2014-11-13 10:30:00,34.2,34.2,34.18,34.19,13600.0,33.573,33.573,33.5534,33.5632,13600.0
2014-11-13 10:35:00,34.17,34.17,34.12,34.15,16800.0,33.5435,33.5435,33.4945,33.5239,16800.0
2014-11-13 10:40:00,34.15,34.16,34.08,34.13,29500.0,33.5239,33.5337,33.4552,33.5043,29500.0
2014-11-13 10:45:00,34.13,34.13,34.05,34.09,25300.0,33.5043,33.5043,33.4257,33.465,25300.0
2014-11-13 10:50:00,34.08,34.09,34.04,34.04,7200.0,33.4552,33.465,33.4159,33.4159,7200.0
2014-11-13 10:55:00,34.04,34.04,33.95,33.95,5900.0,33.4159,33.4159,33.3276,33.3276,5900.0
2014-11-13 11:00:00,33.94,33.95,33.87,33.88,9500.0,33.3178,33.3276,33.249,33.2589,9500.0
2014-11-13 11:05:00,33.87,33.9,33.86,33.87,16400.0,33.249,33.2785,33.2392,33.249,16400.0
2014-11-13 11:10:00,33.86,33.88,33.84,33.86,8500.0,33.2392,33.2589,33.2196,33.2392,8500.0
2014-11-13 11:15:00,33.85,33.92,33.83,33.9,14700.0,33.2294,33.2981,33.2098,33.2785,14700.0
2014-11-13 11:20:00,33.9,33.9,33.8,33.8,8000.0,33.2785,33.2785,33.1803,33.1803,8000.0
2014-11-13 11:25:00,33.8,33.81,33.74,33.74,7000.0,33.1803,33.1901,33.1214,33.1214,7000.0
2014-11-13 11:30:00,33.74,33.75,33.69,33.73,14400.0,33.1214,33.1312,33.0723,33.1116,14400.0
2014-11-13 11:35:00,33.72,33.72,33.63,33.63,6300.0,33.1018,33.1018,33.0134,33.0134,6300.0
2014-11-13 11:40:00,33.64,33.68,33.6,33.68,8700.0,33.0233,33.0625,32.984,33.0625,8700.0
2014-11-13 11:45:00,33.68,33.68,33.63,33.64,27400.0,33.0625,33.0625,33.0134,33.0233,27400.0
2014-11-13 11:50:00,33.64,33.65,33.63,33.65,7000.0,33.0233,33.0331,33.0134,33.0331,7000.0
2014-11-13 11:55:00,33.64,33.65,33.6,33.6,5900.0,33.0233,33.0331,32.984,32.984,5900.0
2014-11-13 12:00:00,33.6,33.68,33.6,33.68,27800.0,32.984,33.0625,32.984,33.0625,27800.0
2014-11-13 12:05:00,33.69,33.72,33.68,33.71,6500.0,33.0723,33.1018,33.0625,33.092,6500.0
2014-11-13 12:10:00,33.72,33.77,33.7,33.77,20600.0,33.1018,33.1509,33.0822,33.1509,20600.0
2014-11-13 12:15:00,33.76,33.81,33.74,33.79,6900.0,33.1411,33.1901,33.1214,33.1705,6900.0
2014-11-13 12:20:00,33.78,33.8,33.78,33.8,3500.0,33.1607,33.1803,33.1607,33.1803,3500.0
2014-11-13 12:25:00,33.8,33.83,33.8,33.82,3200.0,33.1803,33.2098,33.1803,33.2,3200.0
2014-11-13 12:30:00,33.83,33.85,33.79,33.81,4800.0,33.2098,33.2294,33.1705,33.1901,4800.0
2014-11-13 12:35:00,33.81,33.81,33.79,33.8,2800.0,33.1901,33.1901,33.1705,33.1803,2800.0
2014-11-13 12:40:00,33.81,33.83,33.8,33.8,4600.0,33.1901,33.2098,33.1803,33.1803,4600.0
2014-11-13 12:45:00,33.82,33.82,33.8,33.8,3700.0,33.2,33.2,33.1803,33.1803,3700.0
2014-11-13 12:50:00,33.81,33.84,33.81,33.84,3600.0,33.1901,33.2196,33.1901,33.2196,3600.0
2014-11-13 12:55:00,33.84,33.84,33.79,33.79,3400.0,33.2196,33.2196,33.1705,33.1705,3400.0
2014-11-13 13:00:00,33.8,33.8,33.79,33.79,4200.0,33.1803,33.1803,33.1705,33.1705,4200.0
2014-11-13 13:05:00,33.78,33.79,33.69,33.71,4900.0,33.1607,33.1705,33.0723,33.092,4900.0
2014-11-13 13:10:00,33.71,33.71,33.69,33.69,2800.0,33.092,33.092,33.0723,33.0723,2800.0
2014-11-13 13:15:00,33.69,33.71,33.69,33.69,3100.0,33.0723,33.092,33.0723,33.0723,3100.0
2014-11-13 13:20:00,33.69,33.69,33.63,33.63,3700.0,33.0723,33.0723,33.0134,33.0134,3700.0
2014-11-13 13:25:00,33.63,33.67,33.63,33.66,4400.0,33.0134,33.0527,33.0134,33.0429,4400.0
2014-11-13 13:30:00,33.66,33.66,33.57,33.59,7000.0,33.0429,33.0429,32.9545,32.9742,7000.0
2014-11-13 13:35:00,33.59,33.62,33.58,33.62,5400.0,32.9742,33.0036,32.9644,33.0036,5400.0
2014-11-13 13:40:00,33.62,33.62,33.61,33.61,2300.0,33.0036,33.0036,32.9938,32.9938,2300.0
2014-11-13 13:45:00,33.61,33.62,33.6,33.62,3100.0,32.9938,33.0036,32.984,33.0036,3100.0
2014-11-13 13:50:00,33.63,33.65,33.62,33.64,4100.0,33.0134,33.0331,33.0036,33.0233,4100.0
2014-11-13 13:55:00,33.63,33.67,33.63,33.67,2400.0,33.0134,33.0527,33.0134,33.0527,2400.0
2014-11-13 14:00:00,33.66,33.67,33.64,33.66,5300.0,33.0429,33.0527,33.0233,33.0429,5300.0
2014-11-13 14:05:00,33.66,33.68,33.64,33.65,3900.0,33.0429,33.0625,33.0233,33.0331,3900.0
2014-11-13 14:10:00,33.65,33.65,33.59,33.61,5700.0,33.0331,33.0331,32.9742,32.9938,5700.0
2014-11-13 14:15:00,33.6,33.62,33.59,33.6,3900.0,32.984,33.0036,32.9742,32.984,3900.0
2014-11-13 14:20:00,33.6,33.61,33.57,33.57,4500.0,32.984,32.9938,32.9545,32.9545,4500.0
2014-11-13 14:25:00,33.56,33.61,33.55,33.59,9300.0,32.9447,32.9938,32.9349,32.9742,9300.0
2014-11-13 14:30:00,33.61,33.64,33.6,33.64,8800.0,32.9938,33.0233,32.984,33.0233,8800.0
2014-11-13 14:35:00,33.63,33.63,33.61,33.62,1700.0,33.0134,33.0134,32.9938,33.0036,1700.0
2014-11-13 14:40:00,33.62,33.64,33.61,33.64,9800.0,33.0036,33.0233,32.9938,33.0233,9800.0
2014-11-13 14:45:00,33.65,33.68,33.64,33.65,3300.0,33.0331,33.0625,33.0233,33.0331,3300.0
2014-11-13 14:50:00,33.65,33.66,33.63,33.65,6300.0,33.0331,33.0429,33.0134,33.0331,6300.0
2014-11-13 14:55:00,33.65,33.65,33.61,33.63,4900.0,33.0331,33.0331,32.9938,33.0134,4900.0
2014-11-13 15:00:00,33.62,33.69,33.62,33.69,10200.0,33.0036,33.0723,33.0036,33.0723,10200.0
2014-11-13 15:05:00,33.69,33.74,33.67,33.74,19900.0,33.0723,33.1214,33.0527,33.1214,19900.0
2014-11-13 15:10:00,33.73,33.73,33.66,33.66,5900.0,33.1116,33.1116,33.0429,33.0429,5900.0
2014-11-13 15:15:00,33.67,33.71,33.66,33.71,8700.0,33.0527,33.092,33.0429,33.092,8700.0
2014-11-13 15:20:00,33.71,33.71,33.67,33.7,12600.0,33.092,33.092,33.0527,33.0822,12600.0
2014-11-13 15:25:00,33.7,33.73,33.67,33.67,16000.0,33.0822,33.1116,33.0527,33.0527,16000.0
2014-11-13 15:30:00,33.67,33.75,33.67,33.75,21900.0,33.0527,33.1312,33.0527,33.1312,21900.0
2014-11-13 15:35:00,33.75,33.8,33.73,33.75,21900.0,33.1312,33.1803,33.1116,33.1312,21900.0
2014-11-13 15:40:00,33.76,33.8,33.74,33.77,33700.0,33.1411,33.1803,33.1214,33.1509,33700.0
2014-11-13 15:45:00,33.77,33.77,33.7,33.7,38200.0,33.1509,33.1509,33.0822,33.0822,38200.0
2014-11-13 15:50:00,33.71,33.71,33.67,33.67,40000.0,33.092,33.092,33.0527,33.0527,40000.0
2014-11-13 15:55:00,33.67,33.68,33.63,33.67,99000.0,33.0527,33.0625,33.0134,33.0527,99000.0
2014-11-14 09:30:00,33.59,33.59,33.5,33.54,26800.0,32.9742,32.9742,32.8858,32.9251,26800.0
2014-11-14 09:35:00,33.55,33.57,33.44,33.44,22300.0,32.9349,32.9545,32.8269,32.8269,22300.0
2014-11-14 09:40:00,33.45,33.47,33.34,33.34,12100.0,32.8367,32.8564,32.7288,32.7288,12100.0
2014-11-14 09:45:00,33.34,33.34,33.22,33.25,6100.0,32.7288,32.7288,32.611,32.6404,6100.0
2014-11-14 09:50:00,33.24,33.35,33.21,33.35,13500.0,32.6306,32.7386,32.6011,32.7386,13500.0
2014-11-14 09:55:00,33.35,33.37,33.32,33.33,14700.0,32.7386,32.7582,32.7091,32.7189,14700.0
2014-11-14 10:00:00,33.33,33.36,33.33,33.34,52000.0,32.7189,32.7484,32.7189,32.7288,52000.0
2014-11-14 10:05:00,33.33,33.36,33.29,33.34,25800.0,32.7189,32.7484,32.6797,32.7288,25800.0
2014-11-14 10:10:00,33.35,33.35,33.32,33.35,20900.0,32.7386,32.7386,32.7091,32.7386,20900.0
2014-11-14 10:15:00,33.34,33.35,33.28,33.31,14800.0,32.7288,32.7386,32.6699,32.6993,14800.0
2014-11-14 10:20:00,33.31,33.35,33.31,33.35,6400.0,32.6993,32.7386,32.6993,32.7386,6400.0
2014-11-14 10:25:00,33.36,33.37,33.27,33.28,48800.0,32.7484,32.7582,32.66,32.6699,48800.0
2014-11-14 10:30:00,33.29,33.32,33.29,33.3,9800.0,32.6797,32.7091,32.6797,32.6895,9800.0
2014-11-14 10:35:00,33.31,33.33,33.29,33.33,6700.0,32.6993,32.7189,32.6797,32.7189,6700.0
2014-11-14 10:40:00,33.34,33.36,33.32,33.33,4500.0,32.7288,32.7484,32.7091,32.7189,4500.0
2014-11-14 10:45:00,33.33,33.36,33.33,33.33,5900.0,32.7189,32.7484,32.7189,32.7189,5900.0
2014-11-14 10:50:00,33.33,33.34,33.31,33.32,5000.0,32.7189,32.7288,32.6993,32.7091,5000.0
2014-11-14 10:55:00,33.31,33.34,33.31,33.32,10100.0,32.6993,32.7288,32.6993,32.7091,10100.0
2014-11-14 11:00:00,33.33,33.34,33.32,33.32,4000.0,32.7189,32.7288,32.7091,32.7091,4000.0
2014-11-14 11:05:00,33.33,33.35,33.33,33.33,7000.0,32.7189,32.7386,32.7189,32.7189,7000.0
2014-11-14 11:10:00,33.33,33.33,33.31,33.32,15500.0,32.7189,32.7189,32.6993,32.7091,15500.0
2014-11-14 11:15:00,33.32,33.32,33.31,33.31,4700.0,32.7091,32.7091,32.6993,32.6993,4700.0
2014-11-14 11:20:00,33.32,33.32,33.28,33.29,12600.0,32.7091,32.7091,32.6699,32.6797,12600.0
2014-11-14 11:25:00,33.28,33.29,33.26,33.26,7300.0,32.6699,32.6797,32.6502,32.6502,7300.0
2014-11-14 11:30:00,33.26,33.26,33.22,33.23,24600.0,32.6502,32.6502,32.611,32.6208,24600.0
2014-11-14 11:35:00,33.23,33.23,33.2,33.21,26800.0,32.6208,32.6208,32.5913,32.6011,26800.0
2014-11-14 11:40:00,33.2,33.2,33.18,33.18,7200.0,32.5913,32.5913,32.5717,32.5717,7200.0
2014-11-14 11:45:00,33.18,33.2,33.18,33.19,8000.0,32.5717,32.5913,32.5717,32.5815,8000.0
2014-11-14 11:50:00,33.2,33.23,33.19,33.22,10100.0,32.5913,32.6208,32.5815,32.611,10100.0
2014-11-14 11:55:00,33.22,33.22,33.19,33.22,12800.0,32.611,32.611,32.5815,32.611,12800.0
2014-11-14 12:00:00,33.21,33.22,33.18,33.2,16000.0,32.6011,32.611,32.5717,32.5913,16000.0
2014-11-14 12:05:00,33.2,33.22,33.19,33.22,5800.0,32.5913,32.611,32.5815,32.611,5800.0
2014-11-14 12:10:00,33.22,33.22,33.21,33.22,12400.0,32.611,32.611,32.6011,32.611,12400.0
2014-11-14 12:15:00,33.21,33.21,33.16,33.17,21000.0,32.6011,32.6011,32.5521,32.5619,21000.0
2014-11-14 12:20:00,33.17,33.17,33.14,33.15,11900.0,32.5619,32.5619,32.5324,32.5422,11900.0
2014-11-14 12:25:00,33.15,33.15,33.1,33.12,27100.0,32.5422,32.5422,32.4932,32.5128,27100.0
2014-11-14 12:30:00,33.12,33.13,33.1,33.13,22400.0,32.5128,32.5226,32.4932,32.5226,22400.0
2014-11-14 12:35:00,33.13,33.14,33.12,33.14,9200.0,32.5226,32.5324,32.5128,32.5324,9200.0
2014-11-14 12:40:00,33.14,33.14,33.13,33.14,7200.0,32.5324,32.5324,32.5226,32.5324,7200.0
2014-11-14 12:45:00,33.14,33.14,33.12,33.13,6500.0,32.5324,32.5324,32.5128,32.5226,6500.0
2014-11-14 12:50:00,33.12,33.12,33.1,33.12,18200.0,32.5128,32.5128,32.4932,32.5128,18200.0
2014-11-14 12:55:00,33.12,33.15,33.11,33.15,23600.0,32.5128,32.5422,32.503,32.5422,23600.0
2014-11-14 13:00:00,33.14,33.16,33.13,33.16,31900.0,32.5324,32.5521,32.5226,32.5521,31900.0
2014-11-14 13:05:00,33.16,33.16,33.14,33.16,97800.0,32.5521,32.5521,32.5324,32.5521,97800.0
2014-11-14 13:10:00,33.16,33.19,33.16,33.18,35400.0,32.5521,32.5815,32.5521,32.5717,35400.0
2014-11-14 13:15:00,33.18,33.19,33.16,33.19,14600.0,32.5717,32.5815,32.5521,32.5815,14600.0
2014-11-14 13:20:00,33.19,33.19,33.18,33.19,4600.0,32.5815,32.5815,32.5717,32.5815,4600.0
2014-11-14 13:25:00,33.19,33.2,33.18,33.2,7100.0,32.5815,32.5913,32.5717,32.5913,7100.0
2014-11-14 13:30:00,33.2,33.22,33.18,33.2,45700.0,32.5913,32.611,32.5717,32.5913,45700.0
2014-11-14 13:35:00,33.2,33.2,33.19,33.2,11000.0,32.5913,32.5913,32.5815,32.5913,11000.0
2014-11-14 13:40:00,33.2,33.21,33.19,33.21,22400.0,32.5913,32.6011,32.5815,32.6011,22400.0
2014-11-14 13:45:00,33.21,33.22,33.2,33.2,23700.0,32.6011,32.611,32.5913,32.5913,23700.0
2014-11-14 13:50:00,33.2,33.21,33.19,33.19,18400.0,32.5913,32.6011,32.5815,32.5815,18400.0
2014-11-14 13:55:00,33.19,33.22,33.19,33.2,16300.0,32.5815,32.611,32.5815,32.5913,16300.0
2014-11-14 14:00:00,33.2,33.21,33.19,33.21,23700.0,32.5913,32.6011,32.5815,32.6011,23700.0
2014-11-14 14:05:00,33.2,33.22,33.2,33.21,18900.0,32.5913,32.611,32.5913,32.6011,18900.0
2014-11-14 14:10:00,33.2,33.22,33.2,33.22,37600.0,32.5913,32.611,32.5913,32.611,37600.0
2014-11-14 14:15:00,33.21,33.24,33.21,33.23,12400.0,32.6011,32.6306,32.6011,32.6208,12400.0
2014-11-14 14:20:00,33.23,33.24,33.2,33.2,16800.0,32.6208,32.6306,32.5913,32.5913,16800.0
2014-11-14 14:25:00,33.2,33.22,33.2,33.21,12500.0,32.5913,32.611,32.5913,32.6011,12500.0
2014-11-14 14:30:00,33.22,33.22,33.14,33.17,48600.0,32.611,32.611,32.5324,32.5619,48600.0
2014-11-14 14:35:00,33.17,33.21,33.16,33.21,11300.0,32.5619,32.6011,32.5521,32.6011,11300.0
2014-11-14 14:40:00,33.21,33.21,33.17,33.19,11000.0,32.6011,32.6011,32.5619,32.5815,11000.0
2014-11-14 14:45:00,33.2,33.2,33.18,33.18,11200.0,32.5913,32.5913,32.5717,32.5717,11200.0
2014-11-14 14:50:00,33.19,33.19,33.13,33.14,32200.0,32.5815,32.5815,32.5226,32.5324,32200.0
2014-11-14 14:55:00,33.13,33.13,33.11,33.12,22800.0,32.5226,32.5226,32.503,32.5128,22800.0
2014-11-14 15:00:00,33.12,33.13,33.1,33.11,31100.0,32.5128,32.5226,32.4932,32.503,31100.0
2014-11-14 15:05:00,33.1,33.11,33.1,33.1,15300.0,32.4932,32.503,32.4932,32.4932,15300.0
2014-11-14 15:10:00,33.1,33.1,33.09,33.09,24200.0,32.4932,32.4932,32.4833,32.4833,24200.0
2014-11-14 15:15:00,33.09,33.1,33.06,33.07,41900.0,32.4833,32.4932,32.4539,32.4637,41900.0
2014-11-14 15:20:00,33.07,33.09,33.07,33.08,19200.0,32.4637,32.4833,32.4637,32.4735,19200.0
2014-11-14 15:25:00,33.08,33.11,33.08,33.1,25800.0,32.4735,32.503,32.4735,32.4932,25800.0
2014-11-14 15:30:00,33.11,33.11,33.1,33.11,23600.0,32.503,32.503,32.4932,32.503,23600.0
2014-11-14 15:35:00,33.1,33.11,33.1,33.11,33500.0,32.4932,32.503,32.4932,32.503,33500.0
2014-11-14 15:40:00,33.11,33.11,33.08,33.09,55800.0,32.503,32.503,32.4735,32.4833,55800.0
2014-11-14 15:45:00,33.09,33.12,33.09,33.12,63900.0,32.4833,32.5128,32.4833,32.5128,63900.0
2014-11-14 15:50:00,33.12,33.16,33.11,33.14,104000.0,32.5128,32.5521,32.503,32.5324,104000.0
2014-11-14 15:55:00,33.14,33.16,33.14,33.16,123900.0,32.5324,32.5521,32.5324,32.5521,123900.0
2014-11-17 09:30:00,33.04,33.19,32.92,32.93,39700.0,32.4343,32.5815,32.3165,32.3263,39700.0
2014-11-17 09:35:00,32.95,33.05,32.94,33.01,8200.0,32.3459,32.4441,32.3361,32.4048,8200.0
2014-11-17 09:40:00,33.02,33.02,32.94,32.95,7500.0,32.4146,32.4146,32.3361,32.3459,7500.0
2014-11-17 09:45:00,32.96,33.02,32.96,32.99,6800.0,32.3557,32.4146,32.3557,32.3852,6800.0
2014-11-17 09:50:00,33.0,33.02,32.99,33.0,12000.0,32.395,32.4146,32.3852,32.395,12000.0
2014-11-17 09:55:00,32.98,32.99,32.94,32.99,8500.0,32.3754,32.3852,32.3361,32.3852,8500.0
2014-11-17 10:00:00,33.01,33.08,33.01,33.08,32500.0,32.4048,32.4735,32.4048,32.4735,32500.0
2014-11-17 10:05:00,33.07,33.08,33.03,33.05,20200.0,32.4637,32.4735,32.4244,32.4441,20200.0
2014-11-17 10:10:00,33.04,33.08,33.04,33.06,12500.0,32.4343,32.4735,32.4343,32.4539,12500.0
2014-11-17 10:15:00,33.07,33.08,33.05,33.05,37000.0,32.4637,32.4735,32.4441,32.4441,37000.0
2014-11-17 10:20:00,33.05,33.06,33.05,33.05,12700.0,32.4441,32.4539,32.4441,32.4441,12700.0
2014-11-17 10:25:00,33.06,33.14,33.05,33.13,32200.0,32.4539,32.5324,32.4441,32.5226,32200.0
2014-11-17 10:30:00,33.13,33.13,33.08,33.1,9900.0,32.5226,32.5226,32.4735,32.4932,9900.0
2014-11-17 10:35:00,33.09,33.14,33.09,33.12,7500.0,32.4833,32.5324,32.4833,32.5128,7500.0
2014-11-17 10:40:00,33.12,33.16,33.11,33.13,15400.0,32.5128,32.5521,32.503,32.5226,15400.0
2014-11-17 10:45:00,33.13,33.14,33.11,33.11,6600.0,32.5226,32.5324,32.503,32.503,6600.0
2014-11-17 10:50:00,33.1,33.1,33.08,33.09,4400.0,32.4932,32.4932,32.4735,32.4833,4400.0
2014-11-17 10:55:00,33.1,33.15,33.1,33.14,5300.0,32.4932,32.5422,32.4932,32.5324,5300.0
2014-11-17 11:00:00,33.13,33.16,33.11,33.14,27500.0,32.5226,32.5521,32.503,32.5324,27500.0
2014-11-17 11:05:00,33.13,33.16,33.13,33.16,10600.0,32.5226,32.5521,32.5226,32.5521,10600.0
2014-11-17 11:10:00,33.15,33.16,33.13,33.13,6600.0,32.5422,32.5521,32.5226,32.5226,6600.0
2014-11-17 11:15:00,33.13,33.18,33.11,33.17,9300.0,32.5226,32.5717,32.503,32.5619,9300.0
2014-11-17 11:20:00,33.18,33.2,33.16,33.16,4700.0,32.5717,32.5913,32.5521,32.5521,4700.0
2014-11-17 11:25:00,33.15,33.16,33.12,33.13,3400.0,32.5422,32.5521,32.5128,32.5226,3400.0
2014-11-17 11:30:00,33.1,33.12,33.08,33.08,6600.0,32.4932,32.5128,32.4735,32.4735,6600.0
2014-11-17 11:35:00,33.08,33.11,33.08,33.08,5100.0,32.4735,32.503,32.4735,32.4735,5100.0
2014-11-17 11:40:00,33.08,33.13,33.08,33.12,4200.0,32.4735,32.5226,32.4735,32.5128,4200.0
2014-11-17 11:45:00,33.12,33.13,33.1,33.12,5100.0,32.5128,32.5226,32.4932,32.5128,5100.0
2014-11-17 11:50:00,33.11,33.13,33.09,33.12,12200.0,32.503,32.5226,32.4833,32.5128,12200.0
2014-11-17 11:55:00,33.12,33.12,33.05,33.06,28600.0,32.5128,32.5128,32.4441,32.4539,28600.0
2014-11-17 12:00:00,33.06,33.08,33.05,33.06,5600.0,32.4539,32.4735,32.4441,32.4539,5600.0
2014-11-17 12:05:00,33.06,33.1,33.04,33.09,28000.0,32.4539,32.4932,32.4343,32.4833,28000.0
2014-11-17 12:10:00,33.09,33.09,33.07,33.08,9600.0,32.4833,32.4833,32.4637,32.4735,9600.0
2014-11-17 12:15:00,33.09,33.09,33.06,33.06,4000.0,32.4833,32.4833,32.4539,32.4539,4000.0
2014-11-17 12:20:00,33.06,33.08,33.06,33.07,11600.0,32.4539,32.4735,32.4539,32.4637,11600.0
2014-11-17 12:25:00,33.06,33.08,33.06,33.07,4700.0,32.4539,32.4735,32.4539,32.4637,4700.0
2014-11-17 12:30:00,33.06,33.07,33.06,33.06,3700.0,32.4539,32.4637,32.4539,32.4539,3700.0
2014-11-17 12:35:00,33.07,33.08,33.06,33.08,18100.0,32.4637,32.4735,32.4539,32.4735,18100.0
2014-11-17 12:40:00,33.08,33.12,33.08,33.12,29000.0,32.4735,32.5128,32.4735,32.5128,29000.0
2014-11-17 12:45:00,33.12,33.12,33.1,33.12,23200.0,32.5128,32.5128,32.4932,32.5128,23200.0
2014-11-17 12:50:00,33.12,33.15,33.11,33.14,15500.0,32.5128,32.5422,32.503,32.5324,15500.0
2014-11-17 12:55:00,33.14,33.14,33.1,33.1,14800.0,32.5324,32.5324,32.4932,32.4932,14800.0
2014-11-17 13:00:00,33.1,33.11,33.09,33.09,3100.0,32.4932,32.503,32.4833,32.4833,3100.0
2014-11-17 13:05:00,33.09,33.09,33.08,33.08,3500.0,32.4833,32.4833,32.4735,32.4735,3500.0
2014-11-17 13:10:00,33.09,33.1,33.08,33.1,20300.0,32.4833,32.4932,32.4735,32.4932,20300.0
2014-11-17 13:15:00,33.09,33.15,33.09,33.14,35700.0,32.4833,32.5422,32.4833,32.5324,35700.0
2014-11-17 13:20:00,33.14,33.21,33.14,33.21,16100.0,32.5324,32.6011,32.5324,32.6011,16100.0
2014-11-17 13:25:00,33.22,33.22,33.19,33.2,10800.0,32.611,32.611,32.5815,32.5913,10800.0
2014-11-17 13:30:00,33.21,33.22,33.21,33.22,9300.0,32.6011,32.611,32.6011,32.611,9300.0
2014-11-17 13:35:00,33.21,33.22,33.21,33.22,2600.0,32.6011,32.611,32.6011,32.611,2600.0
2014-11-17 13:40:00,33.21,33.27,33.21,33.27,9400.0,32.6011,32.66,32.6011,32.66,9400.0
2014-11-17 13:45:00,33.26,33.27,33.21,33.21,10200.0,32.6502,32.66,32.6011,32.6011,10200.0
2014-11-17 13:50:00,33.22,33.23,33.2,33.23,10700.0,32.611,32.6208,32.5913,32.6208,10700.0
2014-11-17 13:55:00,33.23,33.26,33.23,33.24,7800.0,32.6208,32.6502,32.6208,32.6306,7800.0
2014-11-17 14:00:00,33.25,33.27,33.24,33.27,7100.0,32.6404,32.66,32.6306,32.66,7100.0
2014-11-17 14:05:00,33.27,33.27,33.26,33.27,5400.0,32.66,32.66,32.6502,32.66,5400.0
2014-11-17 14:10:00,33.27,33.3,33.27,33.29,10800.0,32.66,32.6895,32.66,32.6797,10800.0
2014-11-17 14:15:00,33.3,33.3,33.29,33.29,3000.0,32.6895,32.6895,32.6797,32.6797,3000.0
2014-11-17 14:20:00,33.3,33.3,33.27,33.27,10300.0,32.6895,32.6895,32.66,32.66,10300.0
2014-11-17 14:25:00,33.27,33.28,33.27,33.27,3100.0,32.66,32.6699,32.66,32.66,3100.0
2014-11-17 14:30:00,33.28,33.28,33.27,33.27,1600.0,32.6699,32.6699,32.66,32.66,1600.0
2014-11-17 14:35:00,33.28,33.29,33.27,33.29,19600.0,32.6699,32.6797,32.66,32.6797,19600.0
2014-11-17 14:40:00,33.29,33.3,33.28,33.3,12600.0,32.6797,32.6895,32.6699,32.6895,12600.0
2014-11-17 14:45:00,33.29,33.34,33.29,33.34,25200.0,32.6797,32.7288,32.6797,32.7288,25200.0
2014-11-17 14:50:00,33.34,33.36,33.34,33.35,21200.0,32.7288,32.7484,32.7288,32.7386,21200.0
2014-11-17 14:55:00,33.34,33.34,33.3,33.3,15000.0,32.7288,32.7288,32.6895,32.6895,15000.0
2014-11-17 15:00:00,33.3,33.3,33.26,33.26,20000.0,32.6895,32.6895,32.6502,32.6502,20000.0
2014-11-17 15:05:00,33.26,33.26,33.21,33.21,16000.0,32.6502,32.6502,32.6011,32.6011,16000.0
2014-11-17 15:10:00,33.21,33.21,33.18,33.18,5800.0,32.6011,32.6011,32.5717,32.5717,5800.0
2014-11-17 15:15:00,33.19,33.19,33.16,33.19,14900.0,32.5815,32.5815,32.5521,32.5815,14900.0
2014-11-17 15:20:00,33.19,33.24,33.19,33.2,19600.0,32.5815,32.6306,32.5815,32.5913,19600.0
2014-11-17 15:25:00,33.2,33.21,33.2,33.2,11300.0,32.5913,32.6011,32.5913,32.5913,11300.0
2014-11-17 15:30:00,33.2,33.25,33.2,33.25,20200.0,32.5913,32.6404,32.5913,32.6404,20200.0
2014-11-17 15:35:00,33.24,33.25,33.17,33.17,27100.0,32.6306,32.6404,32.5619,32.5619,27100.0
2014-11-17 15:40:00,33.17,33.18,33.13,33.13,19600.0,32.5619,32.5717,32.5226,32.5226,19600.0
2014-11-17 15:45:00,33.14,33.16,33.12,33.12,38500.0,32.5324,32.5521,32.5128,32.5128,38500.0
2014-11-17 15:50:00,33.13,33.13,33.09,33.09,28300.0,32.5226,32.5226,32.4833,32.4833,28300.0
2014-11-17 15:55:00,33.09,33.17,33.09,33.16,102400.0,32.4833,32.5619,32.4833,32.5521,102400.0
2014-11-18 09:30:00,33.2,33.45,33.2,33.35,24800.0,32.5913,32.8367,32.5913,32.7386,24800.0
2014-11-18 09:35:00,33.38,33.49,33.37,33.4,5400.0,32.768,32.876,32.7582,32.7877,5400.0
2014-11-18 09:40:00,33.42,33.57,33.41,33.47,12000.0,32.8073,32.9545,32.7975,32.8564,12000.0
2014-11-18 09:45:00,33.47,33.49,33.41,33.46,51200.0,32.8564,32.876,32.7975,32.8466,51200.0
2014-11-18 09:50:00,33.46,33.49,33.45,33.48,10300.0,32.8466,32.876,32.8367,32.8662,10300.0
2014-11-18 09:55:00,33.48,33.48,33.45,33.47,7400.0,32.8662,32.8662,32.8367,32.8564,7400.0
2014-11-18 10:00:00,33.48,33.52,33.48,33.51,25300.0,32.8662,32.9055,32.8662,32.8956,25300.0
2014-11-18 10:05:00,33.51,33.64,33.51,33.55,40700.0,32.8956,33.0233,32.8956,32.9349,40700.0
2014-11-18 10:10:00,33.55,33.6,33.55,33.55,42800.0,32.9349,32.984,32.9349,32.9349,42800.0
2014-11-18 10:15:00,33.54,33.56,33.51,33.55,4000.0,32.9251,32.9447,32.8956,32.9349,4000.0
2014-11-18 10:20:00,33.53,33.56,33.52,33.53,7400.0,32.9153,32.9447,32.9055,32.9153,7400.0
2014-11-18 10:25:00,33.53,33.54,33.51,33.51,4200.0,32.9153,32.9251,32.8956,32.8956,4200.0
2014-11-18 10:30:00,33.51,33.53,33.46,33.46,7900.0,32.8956,32.9153,32.8466,32.8466,7900.0
2014-11-18 10:35:00,33.45,33.45,33.35,33.37,13400.0,32.8367,32.8367,32.7386,32.7582,13400.0
2014-11-18 10:40:00,33.37,33.38,33.33,33.35,10300.0,32.7582,32.768,32.7189,32.7386,10300.0
2014-11-18 10:45:00,33.34,33.39,33.34,33.39,11800.0,32.7288,32.7778,32.7288,32.7778,11800.0
2014-11-18 10:50:00,33.39,33.39,33.35,33.39,11300.0,32.7778,32.7778,32.7386,32.7778,11300.0
2014-11-18 10:55:00,33.4,33.41,33.38,33.41,7900.0,32.7877,32.7975,32.768,32.7975,7900.0
2014-11-18 11:00:00,33.41,33.41,33.32,33.32,24200.0,32.7975,32.7975,32.7091,32.7091,24200.0
2014-11-18 11:05:00,33.32,33.34,33.31,33.33,9700.0,32.7091,32.7288,32.6993,32.7189,9700.0
2014-11-18 11:10:00,33.33,33.33,33.28,33.29,9200.0,32.7189,32.7189,32.6699,32.6797,9200.0
2014-11-18 11:15:00,33.3,33.32,33.28,33.31,9700.0,32.6895,32.7091,32.6699,32.6993,9700.0
2014-11-18 11:20:00,33.31,33.32,33.27,33.27,6900.0,32.6993,32.7091,32.66,32.66,6900.0
2014-11-18 11:25:00,33.27,33.32,33.25,33.32,14200.0,32.66,32.7091,32.6404,32.7091,14200.0
2014-11-18 11:30:00,33.33,33.37,33.33,33.37,9900.0,32.7189,32.7582,32.7189,32.7582,9900.0
2014-11-18 11:35:00,33.37,33.38,33.32,33.37,21400.0,32.7582,32.768,32.7091,32.7582,21400.0
2014-11-18 11:40:00,33.38,33.4,33.37,33.4,44800.0,32.768,32.7877,32.7582,32.7877,44800.0
2014-11-18 11:45:00,33.4,33.44,33.38,33.41,54100.0,32.7877,32.8269,32.768,32.7975,54100.0
2014-11-18 11:50:00,33.41,33.42,33.41,33.41,9400.0,32.7975,32.8073,32.7975,32.7975,9400.0
2014-11-18 11:55:00,33.41,33.42,33.38,33.4,19100.0,32.7975,32.8073,32.768,32.7877,19100.0
2014-11-18 12:00:00,33.41,33.42,33.39,33.4,15900.0,32.7975,32.8073,32.7778,32.7877,15900.0
2014-11-18 12:05:00,33.4,33.42,33.39,33.41,14800.0,32.7877,32.8073,32.7778,32.7975,14800.0
2014-11-18 12:10:00,33.42,33.42,33.39,33.4,7200.0,32.8073,32.8073,32.7778,32.7877,7200.0
2014-11-18 12:15:00,33.41,33.42,33.4,33.42,3700.0,32.7975,32.8073,32.7877,32.8073,3700.0
2014-11-18 12:20:00,33.42,33.42,33.4,33.41,6900.0,32.8073,32.8073,32.7877,32.7975,6900.0
2014-11-18 12:25:00,33.41,33.41,33.39,33.4,8800.0,32.7975,32.7975,32.7778,32.7877,8800.0
2014-11-18 12:30:00,33.41,33.42,33.4,33.41,7600.0,32.7975,32.8073,32.7877,32.7975,7600.0
2014-11-18 12:35:00,33.41,33.42,33.39,33.41,14200.0,32.7975,32.8073,32.7778,32.7975,14200.0
2014-11-18 12:40:00,33.41,33.42,33.4,33.41,10000.0,32.7975,32.8073,32.7877,32.7975,10000.0
2014-11-18 12:45:00,33.41,33.42,33.4,33.41,7700.0,32.7975,32.8073,32.7877,32.7975,7700.0
2014-11-18 12:50:00,33.41,33.42,33.4,33.41,3100.0,32.7975,32.8073,32.7877,32.7975,3100.0
2014-11-18 12:55:00,33.41,33.44,33.4,33.44,10100.0,32.7975,32.8269,32.7877,32.8269,10100.0
2014-11-18 13:00:00,33.43,33.43,33.41,33.42,3100.0,32.8171,32.8171,32.7975,32.8073,3100.0
2014-11-18 13:05:00,33.41,33.43,33.39,33.39,11100.0,32.7975,32.8171,32.7778,32.7778,11100.0
2014-11-18 13:10:00,33.4,33.41,33.36,33.36,9800.0,32.7877,32.7975,32.7484,32.7484,9800.0
2014-11-18 13:15:00,33.37,33.37,33.34,33.35,8600.0,32.7582,32.7582,32.7288,32.7386,8600.0
2014-11-18 13:20:00,33.34,33.35,33.28,33.32,97200.0,32.7288,32.7386,32.6699,32.7091,97200.0
2014-11-18 13:25:00,33.33,33.42,33.32,33.39,15500.0,32.7189,32.8073,32.7091,32.7778,15500.0
2014-11-18 13:30:00,33.38,33.42,33.36,33.39,17800.0,32.768,32.8073,32.7484,32.7778,17800.0
2014-11-18 13:35:00,33.39,33.39,33.34,33.38,50700.0,32.7778,32.7778,32.7288,32.768,50700.0
2014-11-18 13:40:00,33.39,33.41,33.37,33.4,6500.0,32.7778,32.7975,32.7582,32.7877,6500.0
2014-11-18 13:45:00,33.41,33.42,33.39,33.41,7600.0,32.7975,32.8073,32.7778,32.7975,7600.0
2014-11-18 13:50:00,33.42,33.43,33.4,33.42,6200.0,32.8073,32.8171,32.7877,32.8073,6200.0
2014-11-18 13:55:00,33.42,33.43,33.4,33.42,6200.0,32.8073,32.8171,32.7877,32.8073,6200.0
2014-11-18 14:00:00,33.41,33.43,33.41,33.42,9000.0,32.7975,32.8171,32.7975,32.8073,9000.0
2014-11-18 14:05:00,33.42,33.43,33.41,33.42,5200.0,32.8073,32.8171,32.7975,32.8073,5200.0
2014-11-18 14:10:00,33.43,33.45,33.41,33.42,6800.0,32.8171,32.8367,32.7975,32.8073,6800.0
2014-11-18 14:15:00,33.42,33.43,33.41,33.42,3200.0,32.8073,32.8171,32.7975,32.8073,3200.0
2014-11-18 14:20:00,33.42,33.42,33.39,33.4,16900.0,32.8073,32.8073,32.7778,32.7877,16900.0
2014-11-18 14:25:00,33.41,33.41,33.4,33.4,7100.0,32.7975,32.7975,32.7877,32.7877,7100.0
2014-11-18 14:30:00,33.41,33.41,33.4,33.4,5100.0,32.7975,32.7975,32.7877,32.7877,5100.0
2014-11-18 14:35:00,33.4,33.43,33.4,33.42,8400.0,32.7877,32.8171,32.7877,32.8073,8400.0
2014-11-18 14:40:00,33.43,33.43,33.39,33.41,20700.0,32.8171,32.8171,32.7778,32.7975,20700.0
2014-11-18 14:45:00,33.42,33.43,33.41,33.41,7000.0,32.8073,32.8171,32.7975,32.7975,7000.0
2014-11-18 14:50:00,33.41,33.41,33.39,33.41,8100.0,32.7975,32.7975,32.7778,32.7975,8100.0
2014-11-18 14:55:00,33.41,33.41,33.37,33.39,11700.0,32.7975,32.7975,32.7582,32.7778,11700.0
2014-11-18 15:00:00,33.38,33.4,33.37,33.4,12600.0,32.768,32.7877,32.7582,32.7877,12600.0
2014-11-18 15:05:00,33.4,33.43,33.39,33.43,6100.0,32.7877,32.8171,32.7778,32.8171,6100.0
2014-11-18 15:10:00,33.43,33.46,33.42,33.45,8100.0,32.8171,32.8466,32.8073,32.8367,8100.0
2014-11-18 15:15:00,33.46,33.47,33.45,33.46,9400.0,32.8466,32.8564,32.8367,32.8466,9400.0
2014-11-18 15:20:00,33.46,33.47,33.45,33.47,12100.0,32.8466,32.8564,32.8367,32.8564,12100.0
2014-11-18 15:25:00,33.47,33.47,33.45,33.45,11400.0,32.8564,32.8564,32.8367,32.8367,11400.0
2014-11-18 15:30:00,33.46,33.46,33.43,33.43,24500.0,32.8466,32.8466,32.8171,32.8171,24500.0
2014-11-18 15:35:00,33.43,33.44,33.42,33.43,21100.0,32.8171,32.8269,32.8073,32.8171,21100.0
2014-11-18 15:40:00,33.43,33.43,33.42,33.42,12800.0,32.8171,32.8171,32.8073,32.8073,12800.0
2014-11-18 15:45:00,33.42,33.42,33.37,33.38,41100.0,32.8073,32.8073,32.7582,32.768,41100.0
2014-11-18 15:50:00,33.38,33.39,33.35,33.39,34100.0,32.768,32.7778,32.7386,32.7778,34100.0
2014-11-18 15:55:00,33.38,33.4,33.36,33.38,80400.0,32.768,32.7877,32.7484,32.768,80400.0
2014-11-19 09:30:00,33.33,33.37,32.93,32.94,50100.0,32.7189,32.7582,32.3263,32.3361,50100.0
2014-11-19 09:35:00,32.93,33.07,32.92,33.06,12000.0,32.3263,32.4637,32.3165,32.4539,12000.0
2014-11-19 09:40:00,33.06,33.06,32.96,32.98,13400.0,32.4539,32.4539,32.3557,32.3754,13400.0
2014-11-19 09:45:00,32.96,33.03,32.95,32.98,13200.0,32.3557,32.4244,32.3459,32.3754,13200.0
2014-11-19 09:50:00,32.98,32.98,32.91,32.94,12300.0,32.3754,32.3754,32.3066,32.3361,12300.0
2014-11-19 09:55:00,32.94,32.97,32.91,32.93,7900.0,32.3361,32.3655,32.3066,32.3263,7900.0
2014-11-19 10:00:00,32.93,32.94,32.88,32.88,25700.0,32.3263,32.3361,32.2772,32.2772,25700.0
2014-11-19 10:05:00,32.9,32.95,32.84,32.93,14700.0,32.2968,32.3459,32.2379,32.3263,14700.0
2014-11-19 10:10:00,32.95,32.95,32.86,32.91,10500.0,32.3459,32.3459,32.2576,32.3066,10500.0
2014-11-19 10:15:00,32.91,32.91,32.81,32.82,22000.0,32.3066,32.3066,32.2085,32.2183,22000.0
2014-11-19 10:20:00,32.81,32.82,32.76,32.79,22400.0,32.2085,32.2183,32.1594,32.1888,22400.0
2014-11-19 10:25:00,32.79,32.8,32.75,32.76,7900.0,32.1888,32.1987,32.1496,32.1594,7900.0
2014-11-19 10:30:00,32.76,32.8,32.75,32.77,15000.0,32.1594,32.1987,32.1496,32.1692,15000.0
2014-11-19 10:35:00,32.78,32.8,32.75,32.76,10600.0,32.179,32.1987,32.1496,32.1594,10600.0
2014-11-19 10:40:00,32.77,32.78,32.73,32.73,20400.0,32.1692,32.179,32.1299,32.1299,20400.0
2014-11-19 10:45:00,32.73,32.78,32.69,32.76,12200.0,32.1299,32.179,32.0907,32.1594,12200.0
2014-11-19 10:50:00,32.75,32.79,32.71,32.78,16300.0,32.1496,32.1888,32.1103,32.179,16300.0
2014-11-19 10:55:00,32.77,32.78,32.72,32.72,6600.0,32.1692,32.179,32.1201,32.1201,6600.0
2014-11-19 11:00:00,32.72,32.73,32.66,32.66,12500.0,32.1201,32.1299,32.0612,32.0612,12500.0
2014-11-19 11:05:00,32.66,32.72,32.64,32.71,16700.0,32.0612,32.1201,32.0416,32.1103,16700.0
2014-11-19 11:10:00,32.71,32.71,32.67,32.67,19300.0,32.1103,32.1103,32.071,32.071,19300.0
2014-11-19 11:15:00,32.67,32.72,32.65,32.7,21300.0,32.071,32.1201,32.0514,32.1005,21300.0
2014-11-19 11:20:00,32.71,32.72,32.69,32.71,62400.0,32.1103,32.1201,32.0907,32.1103,62400.0
2014-11-19 11:25:00,32.7,32.72,32.66,32.67,32800.0,32.1005,32.1201,32.0612,32.071,32800.0
2014-11-19 11:30:00,32.68,32.72,32.67,32.68,46300.0,32.0809,32.1201,32.071,32.0809,46300.0
2014-11-19 11:35:00,32.68,32.72,32.67,32.69,10800.0,32.0809,32.1201,32.071,32.0907,10800.0
2014-11-19 11:40:00,32.7,32.72,32.69,32.71,9800.0,32.1005,32.1201,32.0907,32.1103,9800.0
2014-11-19 11:45:00,32.71,32.73,32.69,32.69,22600.0,32.1103,32.1299,32.0907,32.0907,22600.0
2014-11-19 11:50:00,32.7,32.74,32.69,32.72,16800.0,32.1005,32.1398,32.0907,32.1201,16800.0
2014-11-19 11:55:00,32.73,32.74,32.72,32.73,31600.0,32.1299,32.1398,32.1201,32.1299,31600.0
2014-11-19 12:00:00,32.73,32.73,32.72,32.73,9700.0,32.1299,32.1299,32.1201,32.1299,9700.0
2014-11-19 12:05:00,32.73,32.74,32.72,32.73,30700.0,32.1299,32.1398,32.1201,32.1299,30700.0
2014-11-19 12:10:00,32.73,32.73,32.72,32.72,8000.0,32.1299,32.1299,32.1201,32.1201,8000.0
2014-11-19 12:15:00,32.73,32.73,32.7,32.73,44500.0,32.1299,32.1299,32.1005,32.1299,44500.0
2014-11-19 12:20:00,32.73,32.74,32.72,32.73,14300.0,32.1299,32.1398,32.1201,32.1299,14300.0
2014-11-19 12:25:00,32.74,32.79,32.73,32.79,8000.0,32.1398,32.1888,32.1299,32.1888,8000.0
2014-11-19 12:30:00,32.79,32.8,32.77,32.78,14700.0,32.1888,32.1987,32.1692,32.179,14700.0
2014-11-19 12:35:00,32.79,32.8,32.77,32.79,20000.0,32.1888,32.1987,32.1692,32.1888,20000.0
2014-11-19 12:40:00,32.8,32.8,32.79,32.79,17400.0,32.1987,32.1987,32.1888,32.1888,17400.0
2014-11-19 12:45:00,32.79,32.8,32.77,32.77,8000.0,32.1888,32.1987,32.1692,32.1692,8000.0
2014-11-19 12:50:00,32.78,32.8,32.76,32.77,19500.0,32.179,32.1987,32.1594,32.1692,19500.0
2014-11-19 12:55:00,32.76,32.79,32.75,32.78,17000.0,32.1594,32.1888,32.1496,32.179,17000.0
2014-11-19 13:00:00,32.78,32.8,32.77,32.8,17300.0,32.179,32.1987,32.1692,32.1987,17300.0
2014-11-19 13:05:00,32.8,32.8,32.77,32.77,14800.0,32.1987,32.1987,32.1692,32.1692,14800.0
2014-11-19 13:10:00,32.77,32.78,32.74,32.75,25600.0,32.1692,32.179,32.1398,32.1496,25600.0
2014-11-19 13:15:00,32.75,32.75,32.74,32.75,13400.0,32.1496,32.1496,32.1398,32.1496,13400.0
2014-11-19 13:20:00,32.75,32.76,32.74,32.76,18000.0,32.1496,32.1594,32.1398,32.1594,18000.0
2014-11-19 13:25:00,32.76,32.8,32.76,32.79,6100.0,32.1594,32.1987,32.1594,32.1888,6100.0
2014-11-19 13:30:00,32.8,32.8,32.78,32.78,5100.0,32.1987,32.1987,32.179,32.179,5100.0
2014-11-19 13:35:00,32.79,32.8,32.78,32.8,4600.0,32.1888,32.1987,32.179,32.1987,4600.0
2014-11-19 13:40:00,32.8,32.8,32.79,32.8,2200.0,32.1987,32.1987,32.1888,32.1987,2200.0
2014-11-19 13:45:00,32.8,32.8,32.78,32.78,16600.0,32.1987,32.1987,32.179,32.179,16600.0
2014-11-19 13:50:00,32.77,32.81,32.77,32.8,8100.0,32.1692,32.2085,32.1692,32.1987,8100.0
2014-11-19 13:55:00,32.8,32.8,32.77,32.78,9000.0,32.1987,32.1987,32.1692,32.179,9000.0
2014-11-19 14:00:00,32.79,32.81,32.76,32.79,39700.0,32.1888,32.2085,32.1594,32.1888,39700.0
2014-11-19 14:05:00,32.79,32.8,32.76,32.77,11600.0,32.1888,32.1987,32.1594,32.1692,11600.0
2014-11-19 14:10:00,32.77,32.79,32.76,32.77,5500.0,32.1692,32.1888,32.1594,32.1692,5500.0
2014-11-19 14:15:00,32.77,32.8,32.77,32.79,4300.0,32.1692,32.1987,32.1692,32.1888,4300.0
2014-11-19 14:20:00,32.79,32.79,32.7,32.7,29500.0,32.1888,32.1888,32.1005,32.1005,29500.0
2014-11-19 14:25:00,32.7,32.73,32.69,32.71,15700.0,32.1005,32.1299,32.0907,32.1103,15700.0
2014-11-19 14:30:00,32.71,32.73,32.7,32.7,11200.0,32.1103,32.1299,32.1005,32.1005,11200.0
2014-11-19 14:35:00,32.7,32.71,32.66,32.71,12000.0,32.1005,32.1103,32.0612,32.1103,12000.0
2014-11-19 14:40:00,32.72,32.72,32.67,32.69,14300.0,32.1201,32.1201,32.071,32.0907,14300.0
2014-11-19 14:45:00,32.69,32.7,32.66,32.67,22800.0,32.0907,32.1005,32.0612,32.071,22800.0
2014-11-19 14:50:00,32.67,32.69,32.66,32.69,10200.0,32.071,32.0907,32.0612,32.0907,10200.0
2014-11-19 14:55:00,32.69,32.71,32.66,32.67,15100.0,32.0907,32.1103,32.0612,32.071,15100.0
2014-11-19 15:00:00,32.67,32.69,32.63,32.64,15900.0,32.071,32.0907,32.0318,32.0416,15900.0
2014-11-19 15:05:00,32.64,32.67,32.63,32.63,11600.0,32.0416,32.071,32.0318,32.0318,11600.0
2014-11-19 15:10:00,32.64,32.65,32.59,32.59,21300.0,32.0416,32.0514,31.9925,31.9925,21300.0
2014-11-19 15:15:00,32.59,32.64,32.57,32.64,30400.0,31.9925,32.0416,31.9729,32.0416,30400.0
2014-11-19 15:20:00,32.64,32.64,32.57,32.6,51200.0,32.0416,32.0416,31.9729,32.0023,51200.0
2014-11-19 15:25:00,32.6,32.6,32.52,32.52,27900.0,32.0023,32.0023,31.9238,31.9238,27900.0
2014-11-19 15:30:00,32.52,32.53,32.48,32.52,56200.0,31.9238,31.9336,31.8845,31.9238,56200.0
2014-11-19 15:35:00,32.53,32.56,32.47,32.47,53200.0,31.9336,31.9631,31.8747,31.8747,53200.0
2014-11-19 15:40:00,32.48,32.53,32.46,32.48,66900.0,31.8845,31.9336,31.8649,31.8845,66900.0
2014-11-19 15:45:00,32.49,32.61,32.48,32.59,84000.0,31.8943,32.0121,31.8845,31.9925,84000.0
2014-11-19 15:50:00,32.59,32.6,32.57,32.59,78700.0,31.9925,32.0023,31.9729,31.9925,78700.0
2014-11-19 15:55:00,32.59,32.62,32.59,32.61,130300.0,31.9925,32.022,31.9925,32.0121,130300.0
2014-11-20 09:30:00,32.37,32.43,32.29,32.36,28500.0,31.7765,31.8354,31.698,31.7667,28500.0
2014-11-20 09:35:00,32.35,32.44,32.35,32.41,8400.0,31.7569,31.8453,31.7569,31.8158,8400.0
2014-11-20 09:40:00,32.41,32.56,32.41,32.56,8600.0,31.8158,31.9631,31.8158,31.9631,8600.0
2014-11-20 09:45:00,32.58,32.65,32.54,32.61,11000.0,31.9827,32.0514,31.9434,32.0121,11000.0
2014-11-20 09:50:00,32.6,32.72,32.59,32.66,12400.0,32.0023,32.1201,31.9925,32.0612,12400.0
2014-11-20 09:55:00,32.67,32.7,32.65,32.7,8500.0,32.071,32.1005,32.0514,32.1005,8500.0
2014-11-20 10:00:00,32.7,32.79,32.7,32.76,31500.0,32.1005,32.1888,32.1005,32.1594,31500.0
2014-11-20 10:05:00,32.77,32.82,32.77,32.82,4200.0,32.1692,32.2183,32.1692,32.2183,4200.0
2014-11-20 10:10:00,32.81,32.82,32.78,32.8,6600.0,32.2085,32.2183,32.179,32.1987,6600.0
2014-11-20 10:15:00,32.8,32.82,32.71,32.73,18000.0,32.1987,32.2183,32.1103,32.1299,18000.0
2014-11-20 10:20:00,32.76,32.83,32.75,32.83,2800.0,32.1594,32.2281,32.1496,32.2281,2800.0
2014-11-20 10:25:00,32.83,32.88,32.83,32.86,4600.0,32.2281,32.2772,32.2281,32.2576,4600.0
2014-11-20 10:30:00,32.86,32.88,32.85,32.86,10400.0,32.2576,32.2772,32.2477,32.2576,10400.0
2014-11-20 10:35:00,32.87,32.89,32.86,32.86,11100.0,32.2674,32.287,32.2576,32.2576,11100.0
2014-11-20 10:40:00,32.87,32.89,32.84,32.84,22300.0,32.2674,32.287,32.2379,32.2379,22300.0
2014-11-20 10:45:00,32.85,32.85,32.77,32.77,33500.0,32.2477,32.2477,32.1692,32.1692,33500.0
2014-11-20 10:50:00,32.77,32.82,32.77,32.81,18700.0,32.1692,32.2183,32.1692,32.2085,18700.0
2014-11-20 10:55:00,32.81,32.82,32.78,32.8,12500.0,32.2085,32.2183,32.179,32.1987,12500.0
2014-11-20 11:00:00,32.8,32.81,32.79,32.8,16200.0,32.1987,32.2085,32.1888,32.1987,16200.0
2014-11-20 11:05:00,32.79,32.8,32.78,32.78,10300.0,32.1888,32.1987,32.179,32.179,10300.0
2014-11-20 11:10:00,32.79,32.81,32.78,32.8,27600.0,32.1888,32.2085,32.179,32.1987,27600.0
2014-11-20 11:15:00,32.8,32.82,32.8,32.82,13100.0,32.1987,32.2183,32.1987,32.2183,13100.0
2014-11-20 11:20:00,32.82,32.88,32.81,32.87,29500.0,32.2183,32.2772,32.2085,32.2674,29500.0
2014-11-20 11:25:00,32.87,32.91,32.87,32.91,9500.0,32.2674,32.3066,32.2674,32.3066,9500.0
2014-11-20 11:30:00,32.91,32.97,32.9,32.97,14700.0,32.3066,32.3655,32.2968,32.3655,14700.0
2014-11-20 11:35:00,32.97,32.98,32.96,32.98,6200.0,32.3655,32.3754,32.3557,32.3754,6200.0
2014-11-20 11:40:00,32.98,32.98,32.97,32.97,4000.0,32.3754,32.3754,32.3655,32.3655,4000.0
2014-11-20 11:45:00,32.97,32.99,32.97,32.98,15800.0,32.3655,32.3852,32.3655,32.3754,15800.0
2014-11-20 11:50:00,32.98,32.98,32.97,32.98,3700.0,32.3754,32.3754,32.3655,32.3754,3700.0
2014-11-20 11:55:00,32.97,32.98,32.93,32.93,10200.0,32.3655,32.3754,32.3263,32.3263,10200.0
2014-11-20 12:00:00,32.93,32.94,32.89,32.91,18100.0,32.3263,32.3361,32.287,32.3066,18100.0
2014-11-20 12:05:00,32.91,32.91,32.89,32.9,17800.0,32.3066,32.3066,32.287,32.2968,17800.0
2014-11-20 12:10:00,32.9,32.91,32.89,32.91,6700.0,32.2968,32.3066,32.287,32.3066,6700.0
2014-11-20 12:15:00,32.91,32.91,32.9,32.91,4800.0,32.3066,32.3066,32.2968,32.3066,4800.0
2014-11-20 12:20:00,32.91,32.91,32.9,32.91,6100.0,32.3066,32.3066,32.2968,32.3066,6100.0
2014-11-20 12:25:00,32.91,32.91,32.9,32.91,4200.0,32.3066,32.3066,32.2968,32.3066,4200.0
2014-11-20 12:30:00,32.91,32.96,32.9,32.95,13800.0,32.3066,32.3557,32.2968,32.3459,13800.0
2014-11-20 12:35:00,32.96,32.96,32.93,32.95,24500.0,32.3557,32.3557,32.3263,32.3459,24500.0
2014-11-20 12:40:00,32.95,32.96,32.93,32.94,7400.0,32.3459,32.3557,32.3263,32.3361,7400.0
2014-11-20 12:45:00,32.94,32.95,32.92,32.94,9400.0,32.3361,32.3459,32.3165,32.3361,9400.0
2014-11-20 12:50:00,32.93,32.94,32.93,32.94,5100.0,32.3263,32.3361,32.3263,32.3361,5100.0
2014-11-20 12:55:00,32.94,32.95,32.92,32.95,8300.0,32.3361,32.3459,32.3165,32.3459,8300.0
2014-11-20 13:00:00,32.95,32.98,32.94,32.97,7100.0,32.3459,32.3754,32.3361,32.3655,7100.0
2014-11-20 13:05:00,32.98,32.98,32.96,32.96,5400.0,32.3754,32.3754,32.3557,32.3557,5400.0
2014-11-20 13:10:00,32.97,32.97,32.95,32.95,8600.0,32.3655,32.3655,32.3459,32.3459,8600.0
2014-11-20 13:15:00,32.95,32.96,32.95,32.95,11000.0,32.3459,32.3557,32.3459,32.3459,11000.0
2014-11-20 13:20:00,32.95,32.96,32.94,32.94,12200.0,32.3459,32.3557,32.3361,32.3361,12200.0
2014-11-20 13:25:00,32.94,32.95,32.93,32.94,10600.0,32.3361,32.3459,32.3263,32.3361,10600.0
2014-11-20 13:30:00,32.95,32.95,32.93,32.94,14600.0,32.3459,32.3459,32.3263,32.3361,14600.0
2014-11-20 13:35:00,32.95,32.95,32.94,32.95,4800.0,32.3459,32.3459,32.3361,32.3459,4800.0
2014-11-20 13:40:00,32.94,32.97,32.94,32.97,22300.0,32.3361,32.3655,32.3361,32.3655,22300.0
2014-11-20 13:45:00,32.97,32.98,32.96,32.98,8200.0,32.3655,32.3754,32.3557,32.3754,8200.0
2014-11-20 13:50:00,32.97,32.99,32.97,32.98,8900.0,32.3655,32.3852,32.3655,32.3754,8900.0
2014-11-20 13:55:00,32.98,33.0,32.98,33.0,9400.0,32.3754,32.395,32.3754,32.395,9400.0
2014-11-20 14:00:00,33.01,33.03,33.0,33.03,5700.0,32.4048,32.4244,32.395,32.4244,5700.0
2014-11-20 14:05:00,33.02,33.05,33.02,33.05,7900.0,32.4146,32.4441,32.4146,32.4441,7900.0
2014-11-20 14:10:00,33.05,33.06,33.04,33.06,8900.0,32.4441,32.4539,32.4343,32.4539,8900.0
2014-11-20 14:15:00,33.07,33.09,33.06,33.09,6100.0,32.4637,32.4833,32.4539,32.4833,6100.0
2014-11-20 14:20:00,33.09,33.09,33.08,33.08,2300.0,32.4833,32.4833,32.4735,32.4735,2300.0
2014-11-20 14:25:00,33.09,33.09,33.06,33.07,15500.0,32.4833,32.4833,32.4539,32.4637,15500.0
2014-11-20 14:30:00,33.06,33.07,33.06,33.07,4600.0,32.4539,32.4637,32.4539,32.4637,4600.0
2014-11-20 14:35:00,33.07,33.07,33.06,33.07,3600.0,32.4637,32.4637,32.4539,32.4637,3600.0
2014-11-20 14:40:00,33.06,33.08,33.06,33.08,14600.0,32.4539,32.4735,32.4539,32.4735,14600.0
2014-11-20 14:45:00,33.08,33.08,33.07,33.07,13200.0,32.4735,32.4735,32.4637,32.4637,13200.0
2014-11-20 14:50:00,33.07,33.08,33.02,33.02,21200.0,32.4637,32.4735,32.4146,32.4146,21200.0
2014-11-20 14:55:00,33.03,33.03,33.01,33.01,11300.0,32.4244,32.4244,32.4048,32.4048,11300.0
2014-11-20 15:00:00,33.0,33.0,32.97,32.97,7900.0,32.395,32.395,32.3655,32.3655,7900.0
2014-11-20 15:05:00,32.97,32.98,32.96,32.97,59500.0,32.3655,32.3754,32.3557,32.3655,59500.0
2014-11-20 15:10:00,32.96,32.97,32.96,32.97,11100.0,32.3557,32.3655,32.3557,32.3655,11100.0
2014-11-20 15:15:00,32.97,32.98,32.96,32.97,5300.0,32.3655,32.3754,32.3557,32.3655,5300.0
2014-11-20 15:20:00,32.98,32.99,32.97,32.98,17900.0,32.3754,32.3852,32.3655,32.3754,17900.0
2014-11-20 15:25:00,32.99,33.01,32.98,33.01,8000.0,32.3852,32.4048,32.3754,32.4048,8000.0
2014-11-20 15:30:00,33.01,33.05,33.0,33.04,19700.0,32.4048,32.4441,32.395,32.4343,19700.0
2014-11-20 15:35:00,33.05,33.1,33.04,33.09,26000.0,32.4441,32.4932,32.4343,32.4833,26000.0
2014-11-20 15:40:00,33.09,33.1,33.07,33.08,41100.0,32.4833,32.4932,32.4637,32.4735,41100.0
2014-11-20 15:45:00,33.08,33.1,33.07,33.09,48500.0,32.4735,32.4932,32.4637,32.4833,48500.0
2014-11-20 15:50:00,33.09,33.1,33.09,33.09,45600.0,32.4833,32.4932,32.4833,32.4833,45600.0
2014-11-20 15:55:00,33.09,33.1,33.06,33.1,98700.0,32.4833,32.4932,32.4539,32.4932,98700.0
2014-11-21 09:30:00,33.56,33.57,33.34,33.34,118800.0,32.9447,32.9545,32.7288,32.7288,118800.0
2014-11-21 09:35:00,33.34,33.44,33.3,33.43,47400.0,32.7288,32.8269,32.6895,32.8171,47400.0
2014-11-21 09:40:00,33.43,33.53,33.43,33.51,20200.0,32.8171,32.9153,32.8171,32.8956,20200.0
2014-11-21 09:45:00,33.52,33.63,33.51,33.63,48300.0,32.9055,33.0134,32.8956,33.0134,48300.0
2014-11-21 09:50:00,33.62,33.66,33.58,33.63,9100.0,33.0036,33.0429,32.9644,33.0134,9100.0
2014-11-21 09:55:00,33.63,33.68,33.59,33.66,9100.0,33.0134,33.0625,32.9742,33.0429,9100.0
2014-11-21 10:00:00,33.67,33.72,33.67,33.67,12200.0,33.0527,33.1018,33.0527,33.0527,12200.0
2014-11-21 10:05:00,33.66,33.7,33.64,33.67,9900.0,33.0429,33.0822,33.0233,33.0527,9900.0
2014-11-21 10:10:00,33.67,33.68,33.63,33.66,6500.0,33.0527,33.0625,33.0134,33.0429,6500.0
2014-11-21 10:15:00,33.66,33.67,33.57,33.6,6200.0,33.0429,33.0527,32.9545,32.984,6200.0
2014-11-21 10:20:00,33.59,33.61,33.58,33.6,2800.0,32.9742,32.9938,32.9644,32.984,2800.0
2014-11-21 10:25:00,33.62,33.64,33.59,33.61,6600.0,33.0036,33.0233,32.9742,32.9938,6600.0
2014-11-21 10:30:00,33.62,33.62,33.57,33.57,6100.0,33.0036,33.0036,32.9545,32.9545,6100.0
2014-11-21 10:35:00,33.57,33.58,33.51,33.53,3600.0,32.9545,32.9644,32.8956,32.9153,3600.0
2014-11-21 10:40:00,33.53,33.54,33.48,33.48,6800.0,32.9153,32.9251,32.8662,32.8662,6800.0
2014-11-21 10:45:00,33.49,33.49,33.44,33.44,8000.0,32.876,32.876,32.8269,32.8269,8000.0
2014-11-21 10:50:00,33.44,33.44,33.37,33.38,15800.0,32.8269,32.8269,32.7582,32.768,15800.0
2014-11-21 10:55:00,33.39,33.39,33.3,33.31,13100.0,32.7778,32.7778,32.6895,32.6993,13100.0
2014-11-21 11:00:00,33.31,33.32,33.28,33.31,15000.0,32.6993,32.7091,32.6699,32.6993,15000.0
2014-11-21 11:05:00,33.3,33.33,33.26,33.33,7500.0,32.6895,32.7189,32.6502,32.7189,7500.0
2014-11-21 11:10:00,33.34,33.46,33.33,33.44,36800.0,32.7288,32.8466,32.7189,32.8269,36800.0
2014-11-21 11:15:00,33.43,33.45,33.42,33.43,19200.0,32.8171,32.8367,32.8073,32.8171,19200.0
2014-11-21 11:20:00,33.43,33.47,33.42,33.47,9800.0,32.8171,32.8564,32.8073,32.8564,9800.0
2014-11-21 11:25:00,33.47,33.48,33.43,33.47,23100.0,32.8564,32.8662,32.8171,32.8564,23100.0
2014-11-21 11:30:00,33.48,33.53,33.48,33.52,20900.0,32.8662,32.9153,32.8662,32.9055,20900.0
2014-11-21 11:35:00,33.52,33.54,33.5,33.5,6000.0,32.9055,32.9251,32.8858,32.8858,6000.0
2014-11-21 11:40:00,33.5,33.51,33.48,33.48,11800.0,32.8858,32.8956,32.8662,32.8662,11800.0
2014-11-21 11:45:00,33.49,33.5,33.45,33.46,11500.0,32.876,32.8858,32.8367,32.8466,11500.0
2014-11-21 11:50:00,33.45,33.51,33.45,33.46,17000.0,32.8367,32.8956,32.8367,32.8466,17000.0
2014-11-21 11:55:00,33.47,33.5,33.47,33.48,7700.0,32.8564,32.8858,32.8564,32.8662,7700.0
2014-11-21 12:00:00,33.48,33.51,33.48,33.51,9900.0,32.8662,32.8956,32.8662,32.8956,9900.0
2014-11-21 12:05:00,33.49,33.49,33.46,33.48,4700.0,32.876,32.876,32.8466,32.8662,4700.0
2014-11-21 12:10:00,33.49,33.52,33.46,33.46,7800.0,32.876,32.9055,32.8466,32.8466,7800.0
2014-11-21 12:15:00,33.46,33.47,33.44,33.46,6600.0,32.8466,32.8564,32.8269,32.8466,6600.0
2014-11-21 12:20:00,33.46,33.51,33.45,33.5,11900.0,32.8466,32.8956,32.8367,32.8858,11900.0
2014-11-21 12:25:00,33.5,33.52,33.5,33.51,6000.0,32.8858,32.9055,32.8858,32.8956,6000.0
2014-11-21 12:30:00,33.51,33.52,33.5,33.5,4400.0,32.8956,32.9055,32.8858,32.8858,4400.0
2014-11-21 12:35:00,33.51,33.54,33.5,33.54,8200.0,32.8956,32.9251,32.8858,32.9251,8200.0
2014-11-21 12:40:00,33.54,33.55,33.54,33.55,5100.0,32.9251,32.9349,32.9251,32.9349,5100.0
2014-11-21 12:45:00,33.55,33.56,33.54,33.54,10100.0,32.9349,32.9447,32.9251,32.9251,10100.0
2014-11-21 12:50:00,33.54,33.57,33.54,33.55,8400.0,32.9251,32.9545,32.9251,32.9349,8400.0
2014-11-21 12:55:00,33.54,33.56,33.54,33.54,6500.0,32.9251,32.9447,32.9251,32.9251,6500.0
2014-11-21 13:00:00,33.53,33.53,33.49,33.5,5900.0,32.9153,32.9153,32.876,32.8858,5900.0
2014-11-21 13:05:00,33.5,33.51,33.46,33.48,5100.0,32.8858,32.8956,32.8466,32.8662,5100.0
2014-11-21 13:10:00,33.48,33.49,33.47,33.48,4500.0,32.8662,32.876,32.8564,32.8662,4500.0
2014-11-21 13:15:00,33.48,33.49,33.44,33.45,4900.0,32.8662,32.876,32.8269,32.8367,4900.0
2014-11-21 13:20:00,33.44,33.45,33.41,33.42,5700.0,32.8269,32.8367,32.7975,32.8073,5700.0
2014-11-21 13:25:00,33.42,33.42,33.34,33.34,3400.0,32.8073,32.8073,32.7288,32.7288,3400.0
2014-11-21 13:30:00,33.33,33.35,33.32,33.35,2600.0,32.7189,32.7386,32.7091,32.7386,2600.0
2014-11-21 13:35:00,33.34,33.35,33.33,33.35,4600.0,32.7288,32.7386,32.7189,32.7386,4600.0
2014-11-21 13:40:00,33.36,33.36,33.3,33.3,2400.0,32.7484,32.7484,32.6895,32.6895,2400.0
2014-11-21 13:45:00,33.31,33.33,33.31,33.32,2900.0,32.6993,32.7189,32.6993,32.7091,2900.0
2014-11-21 13:50:00,33.32,33.33,33.3,33.32,5900.0,32.7091,32.7189,32.6895,32.7091,5900.0
2014-11-21 13:55:00,33.32,33.33,33.27,33.27,8100.0,32.7091,32.7189,32.66,32.66,8100.0
2014-11-21 14:00:00,33.28,33.31,33.28,33.29,3800.0,32.6699,32.6993,32.6699,32.6797,3800.0
2014-11-21 14:05:00,33.29,33.31,33.27,33.3,4300.0,32.6797,32.6993,32.66,32.6895,4300.0
2014-11-21 14:10:00,33.3,33.3,33.28,33.28,5600.0,32.6895,32.6895,32.6699,32.6699,5600.0
2014-11-21 14:15:00,33.29,33.29,33.27,33.27,6400.0,32.6797,32.6797,32.66,32.66,6400.0
2014-11-21 14:20:00,33.26,33.28,33.25,33.26,5200.0,32.6502,32.6699,32.6404,32.6502,5200.0
2014-11-21 14:25:00,33.27,33.28,33.25,33.25,4900.0,32.66,32.6699,32.6404,32.6404,4900.0
2014-11-21 14:30:00,33.25,33.25,33.21,33.23,11200.0,32.6404,32.6404,32.6011,32.6208,11200.0
2014-11-21 14:35:00,33.23,33.23,33.2,33.22,5100.0,32.6208,32.6208,32.5913,32.611,5100.0
2014-11-21 14:40:00,33.22,33.28,33.22,33.26,5100.0,32.611,32.6699,32.611,32.6502,5100.0
2014-11-21 14:45:00,33.26,33.26,33.24,33.26,4100.0,32.6502,32.6502,32.6306,32.6502,4100.0
2014-11-21 14:50:00,33.27,33.31,33.25,33.3,9400.0,32.66,32.6993,32.6404,32.6895,9400.0
2014-11-21 14:55:00,33.3,33.3,33.27,33.27,4000.0,32.6895,32.6895,32.66,32.66,4000.0
2014-11-21 15:00:00,33.28,33.33,33.27,33.31,7800.0,32.6699,32.7189,32.66,32.6993,7800.0
2014-11-21 15:05:00,33.31,33.32,33.28,33.29,5700.0,32.6993,32.7091,32.6699,32.6797,5700.0
2014-11-21 15:10:00,33.3,33.32,33.29,33.29,6200.0,32.6895,32.7091,32.6797,32.6797,6200.0
2014-11-21 15:15:00,33.29,33.3,33.28,33.28,5700.0,32.6797,32.6895,32.6699,32.6699,5700.0
2014-11-21 15:20:00,33.28,33.29,33.25,33.26,9800.0,32.6699,32.6797,32.6404,32.6502,9800.0
2014-11-21 15:25:00,33.27,33.29,33.25,33.28,9500.0,32.66,32.6797,32.6404,32.6699,9500.0
2014-11-21 15:30:00,33.29,33.34,33.29,33.33,12600.0,32.6797,32.7288,32.6797,32.7189,12600.0
2014-11-21 15:35:00,33.33,33.34,33.29,33.29,14100.0,32.7189,32.7288,32.6797,32.6797,14100.0
2014-11-21 15:40:00,33.29,33.31,33.27,33.29,15000.0,32.6797,32.6993,32.66,32.6797,15000.0
2014-11-21 15:45:00,33.3,33.31,33.27,33.28,33600.0,32.6895,32.6993,32.66,32.6699,33600.0
2014-11-21 15:50:00,33.28,33.31,33.26,33.27,30800.0,32.6699,32.6993,32.6502,32.66,30800.0
2014-11-21 15:55:00,33.27,33.3,33.26,33.3,55100.0,32.66,32.6895,32.6502,32.6895,55100.0
2014-11-24 09:30:00,33.22,33.53,33.22,33.45,52000.0,32.611,32.9153,32.611,32.8367,52000.0
2014-11-24 09:35:00,33.49,33.53,33.41,33.52,30900.0,32.876,32.9153,32.7975,32.9055,30900.0
2014-11-24 09:40:00,33.54,33.55,33.41,33.45,31700.0,32.9251,32.9349,32.7975,32.8367,31700.0
2014-11-24 09:45:00,33.43,33.43,33.38,33.39,29900.0,32.8171,32.8171,32.768,32.7778,29900.0
2014-11-24 09:50:00,33.38,33.46,33.38,33.45,21800.0,32.768,32.8466,32.768,32.8367,21800.0
2014-11-24 09:55:00,33.45,33.56,33.45,33.5,16300.0,32.8367,32.9447,32.8367,32.8858,16300.0
2014-11-24 10:00:00,33.5,33.55,33.43,33.46,15000.0,32.8858,32.9349,32.8171,32.8466,15000.0
2014-11-24 10:05:00,33.47,33.47,33.39,33.44,11500.0,32.8564,32.8564,32.7778,32.8269,11500.0
2014-11-24 10:10:00,33.45,33.47,33.39,33.41,17400.0,32.8367,32.8564,32.7778,32.7975,17400.0
2014-11-24 10:15:00,33.41,33.49,33.4,33.49,6400.0,32.7975,32.876,32.7877,32.876,6400.0
2014-11-24 10:20:00,33.49,33.54,33.49,33.54,4100.0,32.876,32.9251,32.876,32.9251,4100.0
2014-11-24 10:25:00,33.54,33.58,33.54,33.57,5400.0,32.9251,32.9644,32.9251,32.9545,5400.0
2014-11-24 10:30:00,33.58,33.61,33.57,33.6,10500.0,32.9644,32.9938,32.9545,32.984,10500.0
2014-11-24 10:35:00,33.6,33.6,33.54,33.54,18300.0,32.984,32.984,32.9251,32.9251,18300.0
2014-11-24 10:40:00,33.56,33.6,33.56,33.58,8800.0,32.9447,32.984,32.9447,32.9644,8800.0
2014-11-24 10:45:00,33.58,33.59,33.55,33.55,6000.0,32.9644,32.9742,32.9349,32.9349,6000.0
2014-11-24 10:50:00,33.56,33.64,33.56,33.63,14900.0,32.9447,33.0233,32.9447,33.0134,14900.0
2014-11-24 10:55:00,33.63,33.67,33.63,33.66,3300.0,33.0134,33.0527,33.0134,33.0429,3300.0
2014-11-24 11:00:00,33.67,33.69,33.66,33.69,3900.0,33.0527,33.0723,33.0429,33.0723,3900.0
2014-11-24 11:05:00,33.68,33.68,33.64,33.66,6100.0,33.0625,33.0625,33.0233,33.0429,6100.0
2014-11-24 11:10:00,33.65,33.68,33.64,33.68,5000.0,33.0331,33.0625,33.0233,33.0625,5000.0
2014-11-24 11:15:00,33.7,33.72,33.68,33.72,9200.0,33.0822,33.1018,33.0625,33.1018,9200.0
2014-11-24 11:20:00,33.72,33.72,33.68,33.68,6600.0,33.1018,33.1018,33.0625,33.0625,6600.0
2014-11-24 11:25:00,33.67,33.67,33.64,33.66,5900.0,33.0527,33.0527,33.0233,33.0429,5900.0
2014-11-24 11:30:00,33.66,33.66,33.64,33.64,3400.0,33.0429,33.0429,33.0233,33.0233,3400.0
2014-11-24 11:35:00,33.64,33.64,33.62,33.63,3300.0,33.0233,33.0233,33.0036,33.0134,3300.0
2014-11-24 11:40:00,33.63,33.64,33.62,33.64,5900.0,33.0134,33.0233,33.0036,33.0233,5900.0
2014-11-24 11:45:00,33.64,33.66,33.64,33.65,3600.0,33.0233,33.0429,33.0233,33.0331,3600.0
2014-11-24 11:50:00,33.64,33.65,33.63,33.64,2000.0,33.0233,33.0331,33.0134,33.0233,2000.0
2014-11-24 11:55:00,33.63,33.64,33.63,33.64,1300.0,33.0134,33.0233,33.0134,33.0233,1300.0
2014-11-24 12:00:00,33.63,33.64,33.63,33.64,3000.0,33.0134,33.0233,33.0134,33.0233,3000.0
2014-11-24 12:05:00,33.63,33.64,33.63,33.64,2100.0,33.0134,33.0233,33.0134,33.0233,2100.0
2014-11-24 12:10:00,33.64,33.64,33.62,33.64,10100.0,33.0233,33.0233,33.0036,33.0233,10100.0
2014-11-24 12:15:00,33.63,33.64,33.58,33.59,7600.0,33.0134,33.0233,32.9644,32.9742,7600.0
2014-11-24 12:20:00,33.59,33.6,33.58,33.6,5100.0,32.9742,32.984,32.9644,32.984,5100.0
2014-11-24 12:25:00,33.6,33.6,33.59,33.59,4600.0,32.984,32.984,32.9742,32.9742,4600.0
2014-11-24 12:30:00,33.6,33.6,33.59,33.59,2100.0,32.984,32.984,32.9742,32.9742,2100.0
2014-11-24 12:35:00,33.6,33.6,33.55,33.55,8600.0,32.984,32.984,32.9349,32.9349,8600.0
2014-11-24 12:40:00,33.55,33.55,33.52,33.53,13800.0,32.9349,32.9349,32.9055,32.9153,13800.0
2014-11-24 12:45:00,33.52,33.53,33.5,33.5,3300.0,32.9055,32.9153,32.8858,32.8858,3300.0
2014-11-24 12:50:00,33.5,33.5,33.45,33.45,5600.0,32.8858,32.8858,32.8367,32.8367,5600.0
2014-11-24 12:55:00,33.45,33.48,33.45,33.48,6500.0,32.8367,32.8662,32.8367,32.8662,6500.0
2014-11-24 13:00:00,33.47,33.48,33.46,33.46,3000.0,32.8564,32.8662,32.8466,32.8466,3000.0
2014-11-24 13:05:00,33.47,33.47,33.43,33.45,9700.0,32.8564,32.8564,32.8171,32.8367,9700.0
2014-11-24 13:10:00,33.45,33.46,33.45,33.45,1300.0,32.8367,32.8466,32.8367,32.8367,1300.0
2014-11-24 13:15:00,33.45,33.48,33.45,33.46,11600.0,32.8367,32.8662,32.8367,32.8466,11600.0
2014-11-24 13:20:00,33.46,33.53,33.46,33.53,9700.0,32.8466,32.9153,32.8466,32.9153,9700.0
2014-11-24 13:25:00,33.53,33.56,33.53,33.56,10300.0,32.9153,32.9447,32.9153,32.9447,10300.0
2014-11-24 13:30:00,33.56,33.57,33.55,33.57,3700.0,32.9447,32.9545,32.9349,32.9545,3700.0
2014-11-24 13:35:00,33.57,33.59,33.56,33.59,7100.0,32.9545,32.9742,32.9447,32.9742,7100.0
2014-11-24 13:40:00,33.59,33.59,33.52,33.52,10500.0,32.9742,32.9742,32.9055,32.9055,10500.0
2014-11-24 13:45:00,33.52,33.52,33.47,33.47,8400.0,32.9055,32.9055,32.8564,32.8564,8400.0
2014-11-24 13:50:00,33.47,33.48,33.44,33.45,6800.0,32.8564,32.8662,32.8269,32.8367,6800.0
2014-11-24 13:55:00,33.46,33.48,33.45,33.48,9800.0,32.8466,32.8662,32.8367,32.8662,9800.0
2014-11-24 14:00:00,33.48,33.55,33.47,33.55,7100.0,32.8662,32.9349,32.8564,32.9349,7100.0
2014-11-24 14:05:00,33.55,33.58,33.54,33.58,5800.0,32.9349,32.9644,32.9251,32.9644,5800.0
2014-11-24 14:10:00,33.58,33.58,33.56,33.57,6200.0,32.9644,32.9644,32.9447,32.9545,6200.0
2014-11-24 14:15:00,33.56,33.56,33.53,33.53,14700.0,32.9447,32.9447,32.9153,32.9153,14700.0
2014-11-24 14:20:00,33.54,33.56,33.53,33.55,12900.0,32.9251,32.9447,32.9153,32.9349,12900.0
2014-11-24 14:25:00,33.55,33.55,33.53,33.54,5800.0,32.9349,32.9349,32.9153,32.9251,5800.0
2014-11-24 14:30:00,33.54,33.54,33.5,33.53,12600.0,32.9251,32.9251,32.8858,32.9153,12600.0
2014-11-24 14:35:00,33.53,33.53,33.49,33.49,8500.0,32.9153,32.9153,32.876,32.876,8500.0
2014-11-24 14:40:00,33.49,33.5,33.48,33.48,4200.0,32.876,32.8858,32.8662,32.8662,4200.0
2014-11-24 14:45:00,33.49,33.53,33.48,33.52,9900.0,32.876,32.9153,32.8662,32.9055,9900.0
2014-11-24 14:50:00,33.52,33.53,33.52,33.52,12200.0,32.9055,32.9153,32.9055,32.9055,12200.0
2014-11-24 14:55:00,33.52,33.53,33.48,33.49,13000.0,32.9055,32.9153,32.8662,32.876,13000.0
2014-11-24 15:00:00,33.49,33.52,33.48,33.5,9900.0,32.876,32.9055,32.8662,32.8858,9900.0
2014-11-24 15:05:00,33.5,33.5,33.48,33.48,5400.0,32.8858,32.8858,32.8662,32.8662,5400.0
2014-11-24 15:10:00,33.49,33.52,33.48,33.52,12700.0,32.876,32.9055,32.8662,32.9055,12700.0
2014-11-24 15:15:00,33.52,33.52,33.5,33.51,9000.0,32.9055,32.9055,32.8858,32.8956,9000.0
2014-11-24 15:20:00,33.51,33.51,33.5,33.51,8200.0,32.8956,32.8956,32.8858,32.8956,8200.0
2014-11-24 15:25:00,33.51,33.51,33.49,33.5,15300.0,32.8956,32.8956,32.876,32.8858,15300.0
2014-11-24 15:30:00,33.51,33.55,33.51,33.53,20800.0,32.8956,32.9349,32.8956,32.9153,20800.0
2014-11-24 15:35:00,33.53,33.55,33.52,33.52,34500.0,32.9153,32.9349,32.9055,32.9055,34500.0
2014-11-24 15:40:00,33.53,33.56,33.52,33.55,28100.0,32.9153,32.9447,32.9055,32.9349,28100.0
2014-11-24 15:45:00,33.54,33.57,33.53,33.55,67700.0,32.9251,32.9545,32.9153,32.9349,67700.0
2014-11-24 15:50:00,33.55,33.58,33.54,33.58,45700.0,32.9349,32.9644,32.9251,32.9644,45700.0
2014-11-24 15:55:00,33.58,33.59,33.57,33.57,70400.0,32.9644,32.9742,32.9545,32.9545,70400.0
2014-11-25 09:30:00,33.75,33.96,33.75,33.9,26700.0,33.1312,33.3374,33.1312,33.2785,26700.0
2014-11-25 09:35:00,33.93,33.97,33.89,33.9,12400.0,33.3079,33.3472,33.2687,33.2785,12400.0
2014-11-25 09:40:00,33.9,33.9,33.74,33.82,12900.0,33.2785,33.2785,33.1214,33.2,12900.0
2014-11-25 09:45:00,33.82,33.88,33.8,33.88,21300.0,33.2,33.2589,33.1803,33.2589,21300.0
2014-11-25 09:50:00,33.87,33.89,33.79,33.87,11700.0,33.249,33.2687,33.1705,33.249,11700.0
2014-11-25 09:55:00,33.88,33.91,33.85,33.87,6400.0,33.2589,33.2883,33.2294,33.249,6400.0
2014-11-25 10:00:00,33.88,33.88,33.73,33.73,15300.0,33.2589,33.2589,33.1116,33.1116,15300.0
2014-11-25 10:05:00,33.75,33.76,33.7,33.73,8900.0,33.1312,33.1411,33.0822,33.1116,8900.0
2014-11-25 10:10:00,33.73,33.81,33.73,33.8,6200.0,33.1116,33.1901,33.1116,33.1803,6200.0
2014-11-25 10:15:00,33.8,33.81,33.75,33.79,11800.0,33.1803,33.1901,33.1312,33.1705,11800.0
2014-11-25 10:20:00,33.78,33.82,33.76,33.76,6800.0,33.1607,33.2,33.1411,33.1411,6800.0
2014-11-25 10:25:00,33.76,33.88,33.76,33.88,4300.0,33.1411,33.2589,33.1411,33.2589,4300.0
2014-11-25 10:30:00,33.87,33.89,33.83,33.83,5300.0,33.249,33.2687,33.2098,33.2098,5300.0
2014-11-25 10:35:00,33.85,33.85,33.68,33.69,10800.0,33.2294,33.2294,33.0625,33.0723,10800.0
2014-11-25 10:40:00,33.68,33.68,33.62,33.65,12200.0,33.0625,33.0625,33.0036,33.0331,12200.0
2014-11-25 10:45:00,33.64,33.67,33.59,33.59,11800.0,33.0233,33.0527,32.9742,32.9742,11800.0
2014-11-25 10:50:00,33.59,33.6,33.55,33.58,7000.0,32.9742,32.984,32.9349,32.9644,7000.0
2014-11-25 10:55:00,33.58,33.58,33.53,33.55,3900.0,32.9644,32.9644,32.9153,32.9349,3900.0
2014-11-25 11:00:00,33.55,33.59,33.55,33.57,4300.0,32.9349,32.9742,32.9349,32.9545,4300.0
2014-11-25 11:05:00,33.57,33.57,33.53,33.55,5700.0,32.9545,32.9545,32.9153,32.9349,5700.0
2014-11-25 11:10:00,33.56,33.59,33.54,33.59,5600.0,32.9447,32.9742,32.9251,32.9742,5600.0
2014-11-25 11:15:00,33.58,33.6,33.56,33.59,12300.0,32.9644,32.984,32.9447,32.9742,12300.0
2014-11-25 11:20:00,33.59,33.6,33.58,33.59,2800.0,32.9742,32.984,32.9644,32.9742,2800.0
2014-11-25 11:25:00,33.59,33.6,33.54,33.54,7200.0,32.9742,32.984,32.9251,32.9251,7200.0
2014-11-25 11:30:00,33.54,33.67,33.54,33.65,10600.0,32.9251,33.0527,32.9251,33.0331,10600.0
2014-11-25 11:35:00,33.64,33.67,33.63,33.65,8100.0,33.0233,33.0527,33.0134,33.0331,8100.0
2014-11-25 11:40:00,33.65,33.65,33.63,33.64,5700.0,33.0331,33.0331,33.0134,33.0233,5700.0
2014-11-25 11:45:00,33.64,33.72,33.64,33.72,6600.0,33.0233,33.1018,33.0233,33.1018,6600.0
2014-11-25 11:50:00,33.71,33.71,33.68,33.69,5600.0,33.092,33.092,33.0625,33.0723,5600.0
2014-11-25 11:55:00,33.7,33.73,33.69,33.72,4800.0,33.0822,33.1116,33.0723,33.1018,4800.0
2014-11-25 12:00:00,33.73,33.78,33.73,33.76,9800.0,33.1116,33.1607,33.1116,33.1411,9800.0
2014-11-25 12:05:00,33.77,33.78,33.76,33.78,2600.0,33.1509,33.1607,33.1411,33.1607,2600.0
2014-11-25 12:10:00,33.78,33.8,33.77,33.79,7600.0,33.1607,33.1803,33.1509,33.1705,7600.0
2014-11-25 12:15:00,33.79,33.8,33.78,33.78,3400.0,33.1705,33.1803,33.1607,33.1607,3400.0
2014-11-25 12:20:00,33.77,33.81,33.76,33.8,4300.0,33.1509,33.1901,33.1411,33.1803,4300.0
2014-11-25 12:25:00,33.8,33.83,33.79,33.82,4000.0,33.1803,33.2098,33.1705,33.2,4000.0
2014-11-25 12:30:00,33.82,33.83,33.81,33.83,5600.0,33.2,33.2098,33.1901,33.2098,5600.0
2014-11-25 12:35:00,33.82,33.84,33.8,33.84,9600.0,33.2,33.2196,33.1803,33.2196,9600.0
2014-11-25 12:40:00,33.85,33.92,33.83,33.92,16100.0,33.2294,33.2981,33.2098,33.2981,16100.0
2014-11-25 12:45:00,33.92,33.93,33.89,33.92,7700.0,33.2981,33.3079,33.2687,33.2981,7700.0
2014-11-25 12:50:00,33.92,33.92,33.88,33.89,4500.0,33.2981,33.2981,33.2589,33.2687,4500.0
2014-11-25 12:55:00,33.9,33.91,33.88,33.89,4300.0,33.2785,33.2883,33.2589,33.2687,4300.0
2014-11-25 13:00:00,33.89,33.89,33.87,33.87,4500.0,33.2687,33.2687,33.249,33.249,4500.0
2014-11-25 13:05:00,33.86,33.86,33.83,33.83,4300.0,33.2392,33.2392,33.2098,33.2098,4300.0
2014-11-25 13:10:00,33.83,33.83,33.81,33.81,2400.0,33.2098,33.2098,33.1901,33.1901,2400.0
2014-11-25 13:15:00,33.81,33.83,33.8,33.82,4000.0,33.1901,33.2098,33.1803,33.2,4000.0
2014-11-25 13:20:00,33.83,33.87,33.82,33.87,14700.0,33.2098,33.249,33.2,33.249,14700.0
2014-11-25 13:25:00,33.87,33.87,33.85,33.86,2500.0,33.249,33.249,33.2294,33.2392,2500.0
2014-11-25 13:30:00,33.85,33.86,33.84,33.85,3400.0,33.2294,33.2392,33.2196,33.2294,3400.0
2014-11-25 13:35:00,33.85,33.88,33.85,33.88,5700.0,33.2294,33.2589,33.2294,33.2589,5700.0
2014-11-25 13:40:00,33.88,33.92,33.87,33.91,7000.0,33.2589,33.2981,33.249,33.2883,7000.0
2014-11-25 13:45:00,33.91,33.91,33.9,33.91,800.0,33.2883,33.2883,33.2785,33.2883,800.0
2014-11-25 13:50:00,33.91,33.95,33.9,33.95,29500.0,33.2883,33.3276,33.2785,33.3276,29500.0
2014-11-25 13:55:00,33.95,33.95,33.93,33.95,3900.0,33.3276,33.3276,33.3079,33.3276,3900.0
2014-11-25 14:00:00,33.95,33.95,33.93,33.93,14100.0,33.3276,33.3276,33.3079,33.3079,14100.0
2014-11-25 14:05:00,33.94,33.95,33.91,33.92,15400.0,33.3178,33.3276,33.2883,33.2981,15400.0
2014-11-25 14:10:00,33.91,33.91,33.88,33.89,15900.0,33.2883,33.2883,33.2589,33.2687,15900.0
2014-11-25 14:15:00,33.89,33.89,33.84,33.84,3900.0,33.2687,33.2687,33.2196,33.2196,3900.0
2014-11-25 14:20:00,33.84,33.85,33.82,33.83,4600.0,33.2196,33.2294,33.2,33.2098,4600.0
2014-11-25 14:25:00,33.82,33.82,33.78,33.79,7500.0,33.2,33.2,33.1607,33.1705,7500.0
2014-11-25 14:30:00,33.78,33.84,33.78,33.84,7600.0,33.1607,33.2196,33.1607,33.2196,7600.0
2014-11-25 14:35:00,33.84,33.84,33.82,33.83,4900.0,33.2196,33.2196,33.2,33.2098,4900.0
2014-11-25 14:40:00,33.83,33.83,33.8,33.81,12300.0,33.2098,33.2098,33.1803,33.1901,12300.0
2014-11-25 14:45:00,33.81,33.81,33.75,33.76,10100.0,33.1901,33.1901,33.1312,33.1411,10100.0
2014-11-25 14:50:00,33.76,33.77,33.76,33.76,5300.0,33.1411,33.1509,33.1411,33.1411,5300.0
2014-11-25 14:55:00,33.76,33.76,33.72,33.74,9900.0,33.1411,33.1411,33.1018,33.1214,9900.0
2014-11-25 15:00:00,33.74,33.77,33.74,33.75,13300.0,33.1214,33.1509,33.1214,33.1312,13300.0
2014-11-25 15:05:00,33.75,33.77,33.74,33.75,8900.0,33.1312,33.1509,33.1214,33.1312,8900.0
2014-11-25 15:10:00,33.75,33.78,33.75,33.77,16400.0,33.1312,33.1607,33.1312,33.1509,16400.0
2014-11-25 15:15:00,33.78,33.79,33.75,33.75,14100.0,33.1607,33.1705,33.1312,33.1312,14100.0
2014-11-25 15:20:00,33.75,33.77,33.74,33.77,9000.0,33.1312,33.1509,33.1214,33.1509,9000.0
2014-11-25 15:25:00,33.77,33.82,33.77,33.82,15800.0,33.1509,33.2,33.1509,33.2,15800.0
2014-11-25 15:30:00,33.82,33.82,33.78,33.78,24100.0,33.2,33.2,33.1607,33.1607,24100.0
2014-11-25 15:35:00,33.79,33.8,33.78,33.79,14000.0,33.1705,33.1803,33.1607,33.1705,14000.0
2014-11-25 15:40:00,33.8,33.82,33.79,33.81,19900.0,33.1803,33.2,33.1705,33.1901,19900.0
2014-11-25 15:45:00,33.81,33.82,33.8,33.82,20700.0,33.1901,33.2,33.1803,33.2,20700.0
2014-11-25 15:50:00,33.82,33.83,33.79,33.8,55500.0,33.2,33.2098,33.1705,33.1803,55500.0
2014-11-25 15:55:00,33.8,33.81,33.78,33.79,78900.0,33.1803,33.1901,33.1607,33.1705,78900.0
2014-11-26 09:30:00,33.82,33.86,33.71,33.77,12100.0,33.2,33.2392,33.092,33.1509,12100.0
2014-11-26 09:35:00,33.73,33.73,33.56,33.56,12000.0,33.1116,33.1116,32.9447,32.9447,12000.0
2014-11-26 09:40:00,33.55,33.56,33.47,33.47,11000.0,32.9349,32.9447,32.8564,32.8564,11000.0
2014-11-26 09:45:00,33.48,33.52,33.44,33.47,9600.0,32.8662,32.9055,32.8269,32.8564,9600.0
2014-11-26 09:50:00,33.48,33.54,33.45,33.54,5100.0,32.8662,32.9251,32.8367,32.9251,5100.0
2014-11-26 09:55:00,33.54,33.62,33.54,33.62,7300.0,32.9251,33.0036,32.9251,33.0036,7300.0
2014-11-26 10:00:00,33.61,33.68,33.55,33.64,11200.0,32.9938,33.0625,32.9349,33.0233,11200.0
2014-11-26 10:05:00,33.64,33.74,33.64,33.73,10100.0,33.0233,33.1214,33.0233,33.1116,10100.0
2014-11-26 10:10:00,33.72,33.77,33.69,33.76,8900.0,33.1018,33.1509,33.0723,33.1411,8900.0
2014-11-26 10:15:00,33.77,33.79,33.75,33.75,13900.0,33.1509,33.1705,33.1312,33.1312,13900.0
2014-11-26 10:20:00,33.76,33.81,33.73,33.77,14300.0,33.1411,33.1901,33.1116,33.1509,14300.0
2014-11-26 10:25:00,33.79,33.79,33.77,33.77,2800.0,33.1705,33.1705,33.1509,33.1509,2800.0
2014-11-26 10:30:00,33.78,33.82,33.77,33.78,10300.0,33.1607,33.2,33.1509,33.1607,10300.0
2014-11-26 10:35:00,33.77,33.8,33.67,33.67,14800.0,33.1509,33.1803,33.0527,33.0527,14800.0
2014-11-26 10:40:00,33.65,33.67,33.64,33.65,9500.0,33.0331,33.0527,33.0233,33.0331,9500.0
2014-11-26 10:45:00,33.65,33.65,33.6,33.6,5400.0,33.0331,33.0331,32.984,32.984,5400.0
2014-11-26 10:50:00,33.6,33.6,33.56,33.56,4800.0,32.984,32.984,32.9447,32.9447,4800.0
2014-11-26 10:55:00,33.56,33.6,33.56,33.59,2700.0,32.9447,32.984,32.9447,32.9742,2700.0
2014-11-26 11:00:00,33.6,33.61,33.57,33.6,4800.0,32.984,32.9938,32.9545,32.984,4800.0
2014-11-26 11:05:00,33.59,33.59,33.53,33.54,3000.0,32.9742,32.9742,32.9153,32.9251,3000.0
2014-11-26 11:10:00,33.54,33.56,33.53,33.56,3800.0,32.9251,32.9447,32.9153,32.9447,3800.0
2014-11-26 11:15:00,33.55,33.55,33.49,33.49,15900.0,32.9349,32.9349,32.876,32.876,15900.0
2014-11-26 11:20:00,33.5,33.5,33.45,33.46,5000.0,32.8858,32.8858,32.8367,32.8466,5000.0
2014-11-26 11:25:00,33.46,33.52,33.45,33.51,5500.0,32.8466,32.9055,32.8367,32.8956,5500.0
2014-11-26 11:30:00,33.52,33.53,33.49,33.53,4100.0,32.9055,32.9153,32.876,32.9153,4100.0
2014-11-26 11:35:00,33.54,33.59,33.53,33.58,13100.0,32.9251,32.9742,32.9153,32.9644,13100.0
2014-11-26 11:40:00,33.57,33.58,33.54,33.55,6000.0,32.9545,32.9644,32.9251,32.9349,6000.0
2014-11-26 11:45:00,33.54,33.55,33.54,33.54,3900.0,32.9251,32.9349,32.9251,32.9251,3900.0
2014-11-26 11:50:00,33.54,33.55,33.52,33.52,3800.0,32.9251,32.9349,32.9055,32.9055,3800.0
2014-11-26 11:55:00,33.53,33.54,33.52,33.53,9000.0,32.9153,32.9251,32.9055,32.9153,9000.0
2014-11-26 12:00:00,33.53,33.53,33.52,33.53,1700.0,32.9153,32.9153,32.9055,32.9153,1700.0
2014-11-26 12:05:00,33.53,33.56,33.53,33.54,14500.0,32.9153,32.9447,32.9153,32.9251,14500.0
2014-11-26 12:10:00,33.53,33.54,33.5,33.5,3500.0,32.9153,32.9251,32.8858,32.8858,3500.0
2014-11-26 12:15:00,33.5,33.51,33.48,33.48,5800.0,32.8858,32.8956,32.8662,32.8662,5800.0
2014-11-26 12:20:00,33.49,33.52,33.46,33.46,21800.0,32.876,32.9055,32.8466,32.8466,21800.0
2014-11-26 12:25:00,33.46,33.48,33.45,33.45,12700.0,32.8466,32.8662,32.8367,32.8367,12700.0
2014-11-26 12:30:00,33.45,33.52,33.45,33.52,5500.0,32.8367,32.9055,32.8367,32.9055,5500.0
2014-11-26 12:35:00,33.52,33.52,33.5,33.51,17900.0,32.9055,32.9055,32.8858,32.8956,17900.0
2014-11-26 12:40:00,33.51,33.55,33.51,33.55,4500.0,32.8956,32.9349,32.8956,32.9349,4500.0
2014-11-26 12:45:00,33.55,33.56,33.54,33.55,3500.0,32.9349,32.9447,32.9251,32.9349,3500.0
2014-11-26 12:50:00,33.56,33.56,33.55,33.55,1500.0,32.9447,32.9447,32.9349,32.9349,1500.0
2014-11-26 12:55:00,33.55,33.57,33.54,33.57,7500.0,32.9349,32.9545,32.9251,32.9545,7500.0
2014-11-26 13:00:00,33.56,33.61,33.56,33.61,4400.0,32.9447,32.9938,32.9447,32.9938,4400.0
2014-11-26 13:05:00,33.61,33.61,33.6,33.61,2800.0,32.9938,32.9938,32.984,32.9938,2800.0
2014-11-26 13:10:00,33.61,33.61,33.6,33.61,700.0,32.9938,32.9938,32.984,32.9938,700.0
2014-11-26 13:15:00,33.61,33.61,33.55,33.55,9300.0,32.9938,32.9938,32.9349,32.9349,9300.0
2014-11-26 13:20:00,33.54,33.55,33.54,33.54,900.0,32.9251,32.9349,32.9251,32.9251,900.0
2014-11-26 13:25:00,33.54,33.55,33.5,33.5,20000.0,32.9251,32.9349,32.8858,32.8858,20000.0
2014-11-26 13:30:00,33.5,33.51,33.5,33.51,8100.0,32.8858,32.8956,32.8858,32.8956,8100.0
2014-11-26 13:35:00,33.51,33.54,33.5,33.51,26200.0,32.8956,32.9251,32.8858,32.8956,26200.0
2014-11-26 13:40:00,33.51,33.53,33.51,33.53,4000.0,32.8956,32.9153,32.8956,32.9153,4000.0
2014-11-26 13:45:00,33.53,33.55,33.52,33.55,1900.0,32.9153,32.9349,32.9055,32.9349,1900.0
2014-11-26 13:50:00,33.55,33.55,33.49,33.49,7500.0,32.9349,32.9349,32.876,32.876,7500.0
2014-11-26 13:55:00,33.48,33.49,33.48,33.49,5600.0,32.8662,32.876,32.8662,32.876,5600.0
2014-11-26 14:00:00,33.49,33.55,33.49,33.54,12900.0,32.876,32.9349,32.876,32.9251,12900.0
2014-11-26 14:05:00,33.54,33.56,33.54,33.54,9800.0,32.9251,32.9447,32.9251,32.9251,9800.0
2014-11-26 14:10:00,33.54,33.54,33.48,33.49,6400.0,32.9251,32.9251,32.8662,32.876,6400.0
2014-11-26 14:15:00,33.48,33.5,33.48,33.5,11200.0,32.8662,32.8858,32.8662,32.8858,11200.0
2014-11-26 14:20:00,33.5,33.51,33.49,33.5,6700.0,32.8858,32.8956,32.876,32.8858,6700.0
2014-11-26 14:25:00,33.5,33.5,33.46,33.46,13400.0,32.8858,32.8858,32.8466,32.8466,13400.0
2014-11-26 14:30:00,33.47,33.49,33.47,33.49,4200.0,32.8564,32.876,32.8564,32.876,4200.0
2014-11-26 14:35:00,33.48,33.5,33.42,33.43,38900.0,32.8662,32.8858,32.8073,32.8171,38900.0
2014-11-26 14:40:00,33.42,33.49,33.42,33.49,6100.0,32.8073,32.876,32.8073,32.876,6100.0
2014-11-26 14:45:00,33.49,33.5,33.48,33.5,6900.0,32.876,32.8858,32.8662,32.8858,6900.0
2014-11-26 14:50:00,33.5,33.51,33.49,33.51,10700.0,32.8858,32.8956,32.876,32.8956,10700.0
2014-11-26 14:55:00,33.51,33.52,33.5,33.52,7300.0,32.8956,32.9055,32.8858,32.9055,7300.0
2014-11-26 15:00:00,33.51,33.52,33.49,33.5,8700.0,32.8956,32.9055,32.876,32.8858,8700.0
2014-11-26 15:05:00,33.49,33.49,33.43,33.45,8200.0,32.876,32.876,32.8171,32.8367,8200.0
2014-11-26 15:10:00,33.44,33.47,33.44,33.47,3200.0,32.8269,32.8564,32.8269,32.8564,3200.0
2014-11-26 15:15:00,33.47,33.5,33.46,33.5,6200.0,32.8564,32.8858,32.8466,32.8858,6200.0
2014-11-26 15:20:00,33.5,33.52,33.49,33.52,4500.0,32.8858,32.9055,32.876,32.9055,4500.0
2014-11-26 15:25:00,33.52,33.52,33.51,33.52,3100.0,32.9055,32.9055,32.8956,32.9055,3100.0
2014-11-26 15:30:00,33.52,33.52,33.51,33.52,10000.0,32.9055,32.9055,32.8956,32.9055,10000.0
2014-11-26 15:35:00,33.51,33.52,33.48,33.48,15200.0,32.8956,32.9055,32.8662,32.8662,15200.0
2014-11-26 15:40:00,33.48,33.51,33.47,33.51,14000.0,32.8662,32.8956,32.8564,32.8956,14000.0
2014-11-26 15:45:00,33.51,33.55,33.51,33.55,13700.0,32.8956,32.9349,32.8956,32.9349,13700.0
2014-11-26 15:50:00,33.55,33.56,33.53,33.53,30400.0,32.9349,32.9447,32.9153,32.9153,30400.0
2014-11-26 15:55:00,33.54,33.57,33.5,33.5,150000.0,32.9251,32.9545,32.8858,32.8858,150000.0
2014-11-28 09:30:00,33.32,33.37,32.52,32.59,113500.0,32.7091,32.7582,31.9238,31.9925,113500.0
2014-11-28 09:35:00,32.57,32.58,31.85,31.91,144700.0,31.9729,31.9827,31.2661,31.325,144700.0
2014-11-28 09:40:00,31.92,32.04,31.84,32.0,46600.0,31.3348,31.4526,31.2563,31.4133,46600.0
2014-11-28 09:45:00,31.99,32.08,31.83,31.95,80600.0,31.4035,31.4919,31.2464,31.3642,80600.0
2014-11-28 09:50:00,31.93,32.05,31.88,32.0,61500.0,31.3446,31.4624,31.2955,31.4133,61500.0
2014-11-28 09:55:00,32.0,32.0,31.95,31.95,29300.0,31.4133,31.4133,31.3642,31.3642,29300.0
2014-11-28 10:00:00,31.96,31.96,31.86,31.86,53200.0,31.3741,31.3741,31.2759,31.2759,53200.0
2014-11-28 10:05:00,31.86,31.87,31.83,31.85,71300.0,31.2759,31.2857,31.2464,31.2661,71300.0
2014-11-28 10:10:00,31.84,31.86,31.76,31.76,46400.0,31.2563,31.2759,31.1777,31.1777,46400.0
2014-11-28 10:15:00,31.76,31.77,31.63,31.65,61100.0,31.1777,31.1875,31.0501,31.0697,61100.0
2014-11-28 10:20:00,31.63,31.65,31.37,31.38,83300.0,31.0501,31.0697,30.7949,30.8047,83300.0
2014-11-28 10:25:00,31.39,31.39,31.27,31.31,95800.0,30.8145,30.8145,30.6967,30.736,95800.0
2014-11-28 10:30:00,31.31,31.71,31.31,31.69,63900.0,30.736,31.1286,30.736,31.109,63900.0
2014-11-28 10:35:00,31.7,31.71,31.43,31.51,99100.0,31.1188,31.1286,30.8538,30.9323,99100.0
2014-11-28 10:40:00,31.52,31.59,31.5,31.51,44000.0,30.9421,31.0108,30.9225,30.9323,44000.0
2014-11-28 10:45:00,31.5,31.51,31.15,31.32,123900.0,30.9225,30.9323,30.5789,30.7458,123900.0
2014-11-28 10:50:00,31.32,31.32,31.16,31.2,51000.0,30.7458,30.7458,30.5887,30.628,51000.0
2014-11-28 10:55:00,31.2,31.22,31.01,31.09,72400.0,30.628,30.6476,30.4415,30.52,72400.0
2014-11-28 11:00:00,31.09,31.24,31.09,31.19,34800.0,30.52,30.6673,30.52,30.6182,34800.0
2014-11-28 11:05:00,31.19,31.19,31.07,31.08,51300.0,30.6182,30.6182,30.5004,30.5102,51300.0
2014-11-28 11:10:00,31.08,31.21,31.08,31.21,58400.0,30.5102,30.6378,30.5102,30.6378,58400.0
2014-11-28 11:15:00,31.21,31.21,30.82,30.85,133100.0,30.6378,30.6378,30.255,30.2844,133100.0
2014-11-28 11:20:00,30.86,30.91,30.79,30.84,65600.0,30.2942,30.3433,30.2255,30.2746,65600.0
2014-11-28 11:25:00,30.84,30.86,30.72,30.73,73700.0,30.2746,30.2942,30.1568,30.1666,73700.0
2014-11-28 11:30:00,30.73,30.78,30.66,30.75,87000.0,30.1666,30.2157,30.0979,30.1862,87000.0
2014-11-28 11:35:00,30.75,30.9,30.73,30.89,61400.0,30.1862,30.3335,30.1666,30.3237,61400.0
2014-11-28 11:40:00,30.89,30.93,30.79,30.8,46500.0,30.3237,30.3629,30.2255,30.2353,46500.0
2014-11-28 11:45:00,30.8,30.81,30.74,30.8,27500.0,30.2353,30.2451,30.1764,30.2353,27500.0
2014-11-28 11:50:00,30.8,30.84,30.53,30.57,115400.0,30.2353,30.2746,29.9703,30.0095,115400.0
2014-11-28 11:55:00,30.56,30.73,30.56,30.69,42200.0,29.9997,30.1666,29.9997,30.1273,42200.0
2014-11-28 12:00:00,30.7,30.76,30.59,30.6,73700.0,30.1372,30.1961,30.0292,30.039,73700.0
2014-11-28 12:05:00,30.59,30.61,30.36,30.51,106100.0,30.0292,30.0488,29.8034,29.9506,106100.0
2014-11-28 12:10:00,30.52,30.61,30.48,30.5,52000.0,29.9605,30.0488,29.9212,29.9408,52000.0
2014-11-28 12:15:00,30.5,30.52,30.45,30.49,54500.0,29.9408,29.9605,29.8917,29.931,54500.0
2014-11-28 12:20:00,30.48,30.49,30.34,30.41,47100.0,29.9212,29.931,29.7838,29.8525,47100.0
2014-11-28 12:25:00,30.41,30.42,30.24,30.34,73500.0,29.8525,29.8623,29.6856,29.7838,73500.0
2014-11-28 12:30:00,30.33,30.4,30.32,30.37,42700.0,29.7739,29.8427,29.7641,29.8132,42700.0
2014-11-28 12:35:00,30.37,30.39,30.32,30.39,38900.0,29.8132,29.8328,29.7641,29.8328,38900.0
2014-11-28 12:40:00,30.39,30.5,30.38,30.49,66800.0,29.8328,29.9408,29.823,29.931,66800.0
2014-11-28 12:45:00,30.49,30.5,30.46,30.5,67800.0,29.931,29.9408,29.9016,29.9408,67800.0
2014-11-28 12:50:00,30.49,30.51,30.42,30.49,91600.0,29.931,29.9506,29.8623,29.931,91600.0
2014-11-28 12:55:00,30.5,30.52,30.44,30.52,124300.0,29.9408,29.9605,29.8819,29.9605,124300.0
2014-12-01 09:30:00,29.79,29.79,28.71,28.78,342900.0,29.2438,29.2438,28.1836,28.2524,342900.0
2014-12-01 09:35:00,28.79,28.85,28.45,28.56,189100.0,28.2622,28.3211,27.9284,28.0364,189100.0
2014-12-01 09:40:00,28.56,28.58,28.36,28.49,119600.0,28.0364,28.056,27.8401,27.9677,119600.0
2014-12-01 09:45:00,28.5,28.52,28.25,28.34,133800.0,27.9775,27.9971,27.7321,27.8204,133800.0
2014-12-01 09:50:00,28.34,28.34,28.15,28.21,80800.0,27.8204,27.8204,27.6339,27.6928,80800.0
2014-12-01 09:55:00,28.21,28.28,28.14,28.15,87400.0,27.6928,27.7615,27.6241,27.6339,87400.0
2014-12-01 10:00:00,28.15,28.15,28.06,28.07,187600.0,27.6339,27.6339,27.5456,27.5554,187600.0
2014-12-01 10:05:00,28.08,28.11,27.97,27.97,106200.0,27.5652,27.5946,27.4572,27.4572,106200.0
2014-12-01 10:10:00,27.97,28.23,27.96,28.22,127600.0,27.4572,27.7124,27.4474,27.7026,127600.0
2014-12-01 10:15:00,28.23,28.32,28.22,28.23,82500.0,27.7124,27.8008,27.7026,27.7124,82500.0
2014-12-01 10:20:00,28.24,28.27,28.17,28.18,43400.0,27.7223,27.7517,27.6535,27.6634,43400.0
2014-12-01 10:25:00,28.18,28.35,28.18,28.35,58000.0,27.6634,27.8302,27.6634,27.8302,58000.0
2014-12-01 10:30:00,28.35,28.38,28.34,28.35,77400.0,27.8302,27.8597,27.8204,27.8302,77400.0
2014-12-01 10:35:00,28.35,28.38,28.31,28.32,250000.0,27.8302,27.8597,27.791,27.8008,250000.0
2014-12-01 10:40:00,28.32,28.38,28.26,28.3,196700.0,27.8008,27.8597,27.7419,27.7812,196700.0
2014-12-01 10:45:00,28.29,28.33,28.22,28.24,61900.0,27.7713,27.8106,27.7026,27.7223,61900.0
2014-12-01 10:50:00,28.24,28.27,28.11,28.17,114900.0,27.7223,27.7517,27.5946,27.6535,114900.0
2014-12-01 10:55:00,28.17,28.21,28.14,28.14,98900.0,27.6535,27.6928,27.6241,27.6241,98900.0
2014-12-01 11:00:00,28.14,28.17,28.1,28.11,118300.0,27.6241,27.6535,27.5848,27.5946,118300.0
2014-12-01 11:05:00,28.1,28.1,27.97,27.97,126000.0,27.5848,27.5848,27.4572,27.4572,126000.0
2014-12-01 11:10:00,27.97,27.97,27.88,27.96,74200.0,27.4572,27.4572,27.3689,27.4474,74200.0
2014-12-01 11:15:00,27.96,28.09,27.96,28.09,76900.0,27.4474,27.575,27.4474,27.575,76900.0
2014-12-01 11:20:00,28.09,28.18,28.08,28.17,33200.0,27.575,27.6634,27.5652,27.6535,33200.0
2014-12-01 11:25:00,28.17,28.22,28.16,28.19,74700.0,27.6535,27.7026,27.6437,27.6732,74700.0
2014-12-01 11:30:00,28.19,28.2,28.12,28.16,50400.0,27.6732,27.683,27.6045,27.6437,50400.0
2014-12-01 11:35:00,28.16,28.18,28.09,28.09,33300.0,27.6437,27.6634,27.575,27.575,33300.0
2014-12-01 11:40:00,28.09,28.11,28.07,28.08,18400.0,27.575,27.5946,27.5554,27.5652,18400.0
2014-12-01 11:45:00,28.08,28.08,28.0,28.04,31700.0,27.5652,27.5652,27.4867,27.5259,31700.0
2014-12-01 11:50:00,28.03,28.09,28.03,28.08,17600.0,27.5161,27.575,27.5161,27.5652,17600.0
2014-12-01 11:55:00,28.07,28.16,28.06,28.15,30300.0,27.5554,27.6437,27.5456,27.6339,30300.0
2014-12-01 12:00:00,28.16,28.23,28.15,28.21,54400.0,27.6437,27.7124,27.6339,27.6928,54400.0
2014-12-01 12:05:00,28.22,28.22,28.2,28.21,21100.0,27.7026,27.7026,27.683,27.6928,21100.0
2014-12-01 12:10:00,28.2,28.35,28.2,28.35,78900.0,27.683,27.8302,27.683,27.8302,78900.0
2014-12-01 12:15:00,28.35,28.37,28.3,28.37,65700.0,27.8302,27.8499,27.7812,27.8499,65700.0
2014-12-01 12:20:00,28.37,28.37,28.27,28.31,50500.0,27.8499,27.8499,27.7517,27.791,50500.0
2014-12-01 12:25:00,28.31,28.31,28.24,28.24,34900.0,27.791,27.791,27.7223,27.7223,34900.0
2014-12-01 12:30:00,28.24,28.3,28.23,28.27,44900.0,27.7223,27.7812,27.7124,27.7517,44900.0
2014-12-01 12:35:00,28.27,28.31,28.25,28.25,27200.0,27.7517,27.791,27.7321,27.7321,27200.0
2014-12-01 12:40:00,28.25,28.32,28.25,28.32,46000.0,27.7321,27.8008,27.7321,27.8008,46000.0
2014-12-01 12:45:00,28.32,28.32,28.3,28.32,34200.0,27.8008,27.8008,27.7812,27.8008,34200.0
2014-12-01 12:50:00,28.32,28.36,28.31,28.35,54300.0,27.8008,27.8401,27.791,27.8302,54300.0
2014-12-01 12:55:00,28.34,28.36,28.32,28.34,40700.0,27.8204,27.8401,27.8008,27.8204,40700.0
2014-12-01 13:00:00,28.35,28.35,28.24,28.24,59900.0,27.8302,27.8302,27.7223,27.7223,59900.0
2014-12-01 13:05:00,28.25,28.36,28.24,28.25,86900.0,27.7321,27.8401,27.7223,27.7321,86900.0
2014-12-01 13:10:00,28.25,28.25,28.19,28.21,43200.0,27.7321,27.7321,27.6732,27.6928,43200.0
2014-12-01 13:15:00,28.21,28.24,28.16,28.17,51900.0,27.6928,27.7223,27.6437,27.6535,51900.0
2014-12-01 13:20:00,28.17,28.18,28.13,28.14,22200.0,27.6535,27.6634,27.6143,27.6241,22200.0
2014-12-01 13:25:00,28.13,28.19,28.07,28.17,65200.0,27.6143,27.6732,27.5554,27.6535,65200.0
2014-12-01 13:30:00,28.17,28.24,28.17,28.2,23900.0,27.6535,27.7223,27.6535,27.683,23900.0
2014-12-01 13:35:00,28.21,28.26,28.2,28.26,24000.0,27.6928,27.7419,27.683,27.7419,24000.0
2014-12-01 13:40:00,28.26,28.28,28.2,28.21,24900.0,27.7419,27.7615,27.683,27.6928,24900.0
2014-12-01 13:45:00,28.2,28.27,28.19,28.23,25700.0,27.683,27.7517,27.6732,27.7124,25700.0
2014-12-01 13:50:00,28.23,28.26,28.22,28.23,16000.0,27.7124,27.7419,27.7026,27.7124,16000.0
2014-12-01 13:55:00,28.23,28.23,28.21,28.21,13500.0,27.7124,27.7124,27.6928,27.6928,13500.0
2014-12-01 14:00:00,28.22,28.33,28.21,28.27,42300.0,27.7026,27.8106,27.6928,27.7517,42300.0
2014-12-01 14:05:00,28.27,28.28,28.21,28.25,34500.0,27.7517,27.7615,27.6928,27.7321,34500.0
2014-12-01 14:10:00,28.25,28.3,28.22,28.29,43300.0,27.7321,27.7812,27.7026,27.7713,43300.0
2014-12-01 14:15:00,28.29,28.32,28.27,28.32,28500.0,27.7713,27.8008,27.7517,27.8008,28500.0
2014-12-01 14:20:00,28.32,28.32,28.3,28.3,28600.0,27.8008,27.8008,27.7812,27.7812,28600.0
2014-12-01 14:25:00,28.31,28.33,28.3,28.33,47700.0,27.791,27.8106,27.7812,27.8106,47700.0
2014-12-01 14:30:00,28.34,28.38,28.31,28.36,226200.0,27.8204,27.8597,27.791,27.8401,226200.0
2014-12-01 14:35:00,28.35,28.57,28.33,28.57,131000.0,27.8302,28.0462,27.8106,28.0462,131000.0
2014-12-01 14:40:00,28.56,28.68,28.54,28.58,78500.0,28.0364,28.1542,28.0168,28.056,78500.0
2014-12-01 14:45:00,28.58,28.58,28.49,28.49,41800.0,28.056,28.056,27.9677,27.9677,41800.0
2014-12-01 14:50:00,28.5,28.5,28.46,28.46,31100.0,27.9775,27.9775,27.9382,27.9382,31100.0
2014-12-01 14:55:00,28.46,28.47,28.42,28.44,61700.0,27.9382,27.948,27.899,27.9186,61700.0
2014-12-01 15:00:00,28.43,28.49,28.42,28.45,55400.0,27.9088,27.9677,27.899,27.9284,55400.0
2014-12-01 15:05:00,28.45,28.46,28.43,28.44,29400.0,27.9284,27.9382,27.9088,27.9186,29400.0
2014-12-01 15:10:00,28.43,28.47,28.41,28.46,90400.0,27.9088,27.948,27.8891,27.9382,90400.0
2014-12-01 15:15:00,28.46,28.65,28.46,28.63,153600.0,27.9382,28.1247,27.9382,28.1051,153600.0
2014-12-01 15:20:00,28.63,28.64,28.58,28.6,88500.0,28.1051,28.1149,28.056,28.0757,88500.0
2014-12-01 15:25:00,28.6,28.64,28.59,28.63,75500.0,28.0757,28.1149,28.0658,28.1051,75500.0
2014-12-01 15:30:00,28.63,28.63,28.55,28.55,58300.0,28.1051,28.1051,28.0266,28.0266,58300.0
2014-12-01 15:35:00,28.55,28.59,28.52,28.52,93600.0,28.0266,28.0658,27.9971,27.9971,93600.0
2014-12-01 15:40:00,28.52,28.53,28.48,28.52,99400.0,27.9971,28.0069,27.9579,27.9971,99400.0
2014-12-01 15:45:00,28.52,28.54,28.5,28.52,196000.0,27.9971,28.0168,27.9775,27.9971,196000.0
2014-12-01 15:50:00,28.51,28.52,28.48,28.49,173500.0,27.9873,27.9971,27.9579,27.9677,173500.0
2014-12-01 15:55:00,28.48,28.51,28.47,28.5,226500.0,27.9579,27.9873,27.948,27.9775,226500.0
2014-12-02 09:30:00,28.36,28.4,28.12,28.36,86500.0,27.8401,27.8793,27.6045,27.8401,86500.0
2014-12-02 09:35:00,28.4,28.68,28.35,28.68,31800.0,27.8793,28.1542,27.8302,28.1542,31800.0
2014-12-02 09:40:00,28.69,28.75,28.61,28.73,39500.0,28.164,28.2229,28.0855,28.2033,39500.0
2014-12-02 09:45:00,28.74,28.74,28.54,28.6,21600.0,28.2131,28.2131,28.0168,28.0757,21600.0
2014-12-02 09:50:00,28.58,28.64,28.51,28.59,25200.0,28.056,28.1149,27.9873,28.0658,25200.0
2014-12-02 09:55:00,28.6,28.72,28.59,28.67,30000.0,28.0757,28.1935,28.0658,28.1444,30000.0
2014-12-02 10:00:00,28.68,28.91,28.68,28.89,42600.0,28.1542,28.38,28.1542,28.3603,42600.0
2014-12-02 10:05:00,28.88,28.95,28.85,28.94,43700.0,28.3505,28.4192,28.3211,28.4094,43700.0
2014-12-02 10:10:00,28.94,28.94,28.87,28.88,25400.0,28.4094,28.4094,28.3407,28.3505,25400.0
2014-12-02 10:15:00,28.88,28.9,28.84,28.89,20400.0,28.3505,28.3702,28.3113,28.3603,20400.0
2014-12-02 10:20:00,28.89,28.9,28.81,28.85,21700.0,28.3603,28.3702,28.2818,28.3211,21700.0
2014-12-02 10:25:00,28.86,28.93,28.85,28.92,25800.0,28.3309,28.3996,28.3211,28.3898,25800.0
2014-12-02 10:30:00,28.92,28.95,28.87,28.91,44100.0,28.3898,28.4192,28.3407,28.38,44100.0
2014-12-02 10:35:00,28.91,29.0,28.91,28.97,37300.0,28.38,28.4683,28.38,28.4389,37300.0
2014-12-02 10:40:00,28.97,28.97,28.89,28.92,25900.0,28.4389,28.4389,28.3603,28.3898,25900.0
2014-12-02 10:45:00,28.93,28.99,28.93,28.93,26600.0,28.3996,28.4585,28.3996,28.3996,26600.0
2014-12-02 10:50:00,28.92,28.96,28.91,28.96,18000.0,28.3898,28.4291,28.38,28.4291,18000.0
2014-12-02 10:55:00,28.97,29.12,28.97,29.11,31200.0,28.4389,28.5861,28.4389,28.5763,31200.0
2014-12-02 11:00:00,29.11,29.15,29.06,29.07,31600.0,28.5763,28.6156,28.5272,28.537,31600.0
2014-12-02 11:05:00,29.07,29.14,29.07,29.13,23400.0,28.537,28.6058,28.537,28.5959,23400.0
2014-12-02 11:10:00,29.14,29.16,29.06,29.07,18300.0,28.6058,28.6254,28.5272,28.537,18300.0
2014-12-02 11:15:00,29.07,29.16,29.06,29.08,30900.0,28.537,28.6254,28.5272,28.5469,30900.0
2014-12-02 11:20:00,29.09,29.09,28.93,28.93,25300.0,28.5567,28.5567,28.3996,28.3996,25300.0
2014-12-02 11:25:00,28.92,28.95,28.88,28.9,28300.0,28.3898,28.4192,28.3505,28.3702,28300.0
2014-12-02 11:30:00,28.9,28.98,28.86,28.94,20800.0,28.3702,28.4487,28.3309,28.4094,20800.0
2014-12-02 11:35:00,28.93,29.0,28.91,28.98,61300.0,28.3996,28.4683,28.38,28.4487,61300.0
2014-12-02 11:40:00,28.97,28.99,28.94,28.99,14100.0,28.4389,28.4585,28.4094,28.4585,14100.0
2014-12-02 11:45:00,28.99,29.05,28.98,29.01,22100.0,28.4585,28.5174,28.4487,28.4781,22100.0
2014-12-02 11:50:00,29.02,29.04,28.96,29.02,13600.0,28.488,28.5076,28.4291,28.488,13600.0
2014-12-02 11:55:00,29.02,29.1,29.02,29.1,23800.0,28.488,28.5665,28.488,28.5665,23800.0
2014-12-02 12:00:00,29.1,29.13,29.09,29.13,22700.0,28.5665,28.5959,28.5567,28.5959,22700.0
2014-12-02 12:05:00,29.14,29.15,29.12,29.14,20900.0,28.6058,28.6156,28.5861,28.6058,20900.0
2014-12-02 12:10:00,29.14,29.2,29.13,29.2,25500.0,28.6058,28.6647,28.5959,28.6647,25500.0
2014-12-02 12:15:00,29.2,29.21,29.14,29.21,22200.0,28.6647,28.6745,28.6058,28.6745,22200.0
2014-12-02 12:20:00,29.21,29.21,29.12,29.15,16800.0,28.6745,28.6745,28.5861,28.6156,16800.0
2014-12-02 12:25:00,29.15,29.17,29.12,29.12,15600.0,28.6156,28.6352,28.5861,28.5861,15600.0
2014-12-02 12:30:00,29.11,29.12,29.07,29.11,16800.0,28.5763,28.5861,28.537,28.5763,16800.0
2014-12-02 12:35:00,29.11,29.12,29.09,29.1,21400.0,28.5763,28.5861,28.5567,28.5665,21400.0
2014-12-02 12:40:00,29.1,29.12,29.09,29.1,12000.0,28.5665,28.5861,28.5567,28.5665,12000.0
2014-12-02 12:45:00,29.1,29.13,29.09,29.13,18900.0,28.5665,28.5959,28.5567,28.5959,18900.0
2014-12-02 12:50:00,29.13,29.14,29.1,29.1,13100.0,28.5959,28.6058,28.5665,28.5665,13100.0
2014-12-02 12:55:00,29.1,29.17,29.1,29.17,13900.0,28.5665,28.6352,28.5665,28.6352,13900.0
2014-12-02 13:00:00,29.17,29.19,29.15,29.15,17300.0,28.6352,28.6548,28.6156,28.6156,17300.0
2014-12-02 13:05:00,29.15,29.21,29.15,29.17,15100.0,28.6156,28.6745,28.6156,28.6352,15100.0
2014-12-02 13:10:00,29.17,29.19,29.16,29.18,12400.0,28.6352,28.6548,28.6254,28.645,12400.0
2014-12-02 13:15:00,29.18,29.24,29.18,29.21,27300.0,28.645,28.7039,28.645,28.6745,27300.0
2014-12-02 13:20:00,29.21,29.21,29.15,29.16,18200.0,28.6745,28.6745,28.6156,28.6254,18200.0
2014-12-02 13:25:00,29.16,29.22,29.15,29.21,12500.0,28.6254,28.6843,28.6156,28.6745,12500.0
2014-12-02 13:30:00,29.22,29.22,29.19,29.2,10900.0,28.6843,28.6843,28.6548,28.6647,10900.0
2014-12-02 13:35:00,29.19,29.19,29.13,29.15,11200.0,28.6548,28.6548,28.5959,28.6156,11200.0
2014-12-02 13:40:00,29.15,29.16,29.12,29.13,6500.0,28.6156,28.6254,28.5861,28.5959,6500.0
2014-12-02 13:45:00,29.13,29.19,29.13,29.19,8300.0,28.5959,28.6548,28.5959,28.6548,8300.0
2014-12-02 13:50:00,29.19,29.19,29.15,29.15,15400.0,28.6548,28.6548,28.6156,28.6156,15400.0
2014-12-02 13:55:00,29.15,29.16,29.11,29.12,18200.0,28.6156,28.6254,28.5763,28.5861,18200.0
2014-12-02 14:00:00,29.12,29.14,29.11,29.14,8400.0,28.5861,28.6058,28.5763,28.6058,8400.0
2014-12-02 14:05:00,29.15,29.15,29.09,29.1,27700.0,28.6156,28.6156,28.5567,28.5665,27700.0
2014-12-02 14:10:00,29.1,29.14,29.1,29.14,7000.0,28.5665,28.6058,28.5665,28.6058,7000.0
2014-12-02 14:15:00,29.14,29.14,29.11,29.11,7500.0,28.6058,28.6058,28.5763,28.5763,7500.0
2014-12-02 14:20:00,29.11,29.15,29.11,29.13,14400.0,28.5763,28.6156,28.5763,28.5959,14400.0
2014-12-02 14:25:00,29.13,29.17,29.13,29.17,17600.0,28.5959,28.6352,28.5959,28.6352,17600.0
2014-12-02 14:30:00,29.17,29.17,29.11,29.11,20400.0,28.6352,28.6352,28.5763,28.5763,20400.0
2014-12-02 14:35:00,29.12,29.15,29.12,29.14,7200.0,28.5861,28.6156,28.5861,28.6058,7200.0
2014-12-02 14:40:00,29.15,29.17,29.14,29.17,7500.0,28.6156,28.6352,28.6058,28.6352,7500.0
2014-12-02 14:45:00,29.18,29.28,29.18,29.28,25200.0,28.645,28.7432,28.645,28.7432,25200.0
2014-12-02 14:50:00,29.27,29.28,29.27,29.28,11000.0,28.7334,28.7432,28.7334,28.7432,11000.0
2014-12-02 14:55:00,29.27,29.28,29.22,29.22,22500.0,28.7334,28.7432,28.6843,28.6843,22500.0
2014-12-02 15:00:00,29.22,29.3,29.22,29.3,27800.0,28.6843,28.7628,28.6843,28.7628,27800.0
2014-12-02 15:05:00,29.3,29.3,29.27,29.28,17900.0,28.7628,28.7628,28.7334,28.7432,17900.0
2014-12-02 15:10:00,29.28,29.28,29.27,29.28,9800.0,28.7432,28.7432,28.7334,28.7432,9800.0
2014-12-02 15:15:00,29.28,29.33,29.25,29.28,140500.0,28.7432,28.7923,28.7137,28.7432,140500.0
2014-12-02 15:20:00,29.28,29.29,29.19,29.19,30800.0,28.7432,28.753,28.6548,28.6548,30800.0
2014-12-02 15:25:00,29.19,29.2,29.11,29.14,79700.0,28.6548,28.6647,28.5763,28.6058,79700.0
2014-12-02 15:30:00,29.14,29.2,29.11,29.15,58000.0,28.6058,28.6647,28.5763,28.6156,58000.0
2014-12-02 15:35:00,29.14,29.19,29.14,29.19,19600.0,28.6058,28.6548,28.6058,28.6548,19600.0
2014-12-02 15:40:00,29.18,29.18,29.13,29.16,61800.0,28.645,28.645,28.5959,28.6254,61800.0
2014-12-02 15:45:00,29.17,29.18,29.16,29.17,37300.0,28.6352,28.645,28.6254,28.6352,37300.0
2014-12-02 15:50:00,29.17,29.19,29.14,29.16,81600.0,28.6352,28.6548,28.6058,28.6254,81600.0
2014-12-02 15:55:00,29.16,29.21,29.15,29.2,147300.0,28.6254,28.6745,28.6156,28.6647,147300.0
2014-12-03 09:30:00,29.28,29.31,29.16,29.31,47200.0,28.7432,28.7726,28.6254,28.7726,47200.0
2014-12-03 09:35:00,29.31,29.62,29.31,29.6,55800.0,28.7726,29.077,28.7726,29.0573,55800.0
2014-12-03 09:40:00,29.62,29.69,29.61,29.67,17800.0,29.077,29.1457,29.0671,29.126,17800.0
2014-12-03 09:45:00,29.68,29.76,29.68,29.72,35200.0,29.1359,29.2144,29.1359,29.1751,35200.0
2014-12-03 09:50:00,29.7,29.75,29.68,29.71,17600.0,29.1555,29.2046,29.1359,29.1653,17600.0
2014-12-03 09:55:00,29.7,29.81,29.69,29.8,18500.0,29.1555,29.2635,29.1457,29.2537,18500.0
2014-12-03 10:00:00,29.8,29.87,29.77,29.77,27600.0,29.2537,29.3224,29.2242,29.2242,27600.0
2014-12-03 10:05:00,29.76,29.76,29.69,29.71,39200.0,29.2144,29.2144,29.1457,29.1653,39200.0
2014-12-03 10:10:00,29.71,29.72,29.61,29.62,42600.0,29.1653,29.1751,29.0671,29.077,42600.0
2014-12-03 10:15:00,29.62,29.77,29.62,29.77,20100.0,29.077,29.2242,29.077,29.2242,20100.0
2014-12-03 10:20:00,29.76,29.89,29.75,29.88,17100.0,29.2144,29.342,29.2046,29.3322,17100.0
2014-12-03 10:25:00,29.88,29.93,29.73,29.84,66400.0,29.3322,29.3813,29.1849,29.2929,66400.0
2014-12-03 10:30:00,29.84,29.9,29.8,29.81,123700.0,29.2929,29.3518,29.2537,29.2635,123700.0
2014-12-03 10:35:00,29.81,29.81,29.74,29.74,126400.0,29.2635,29.2635,29.1948,29.1948,126400.0
2014-12-03 10:40:00,29.74,29.82,29.74,29.82,33500.0,29.1948,29.2733,29.1948,29.2733,33500.0
2014-12-03 10:45:00,29.82,29.91,29.82,29.91,11500.0,29.2733,29.3616,29.2733,29.3616,11500.0
2014-12-03 10:50:00,29.91,29.92,29.82,29.83,20200.0,29.3616,29.3715,29.2733,29.2831,20200.0
2014-12-03 10:55:00,29.82,29.84,29.79,29.82,17600.0,29.2733,29.2929,29.2438,29.2733,17600.0
2014-12-03 11:00:00,29.82,29.87,29.81,29.86,9900.0,29.2733,29.3224,29.2635,29.3126,9900.0
2014-12-03 11:05:00,29.87,29.88,29.86,29.86,14200.0,29.3224,29.3322,29.3126,29.3126,14200.0
2014-12-03 11:10:00,29.86,29.87,29.81,29.81,15800.0,29.3126,29.3224,29.2635,29.2635,15800.0
2014-12-03 11:15:00,29.8,29.81,29.74,29.75,10700.0,29.2537,29.2635,29.1948,29.2046,10700.0
2014-12-03 11:20:00,29.75,29.75,29.66,29.66,16900.0,29.2046,29.2046,29.1162,29.1162,16900.0
2014-12-03 11:25:00,29.67,29.68,29.62,29.63,27500.0,29.126,29.1359,29.077,29.0868,27500.0
2014-12-03 11:30:00,29.64,29.67,29.58,29.58,21600.0,29.0966,29.126,29.0377,29.0377,21600.0
2014-12-03 11:35:00,29.57,29.59,29.53,29.59,29400.0,29.0279,29.0475,28.9886,29.0475,29400.0
2014-12-03 11:40:00,29.6,29.69,29.6,29.66,13800.0,29.0573,29.1457,29.0573,29.1162,13800.0
2014-12-03 11:45:00,29.65,29.66,29.54,29.55,23100.0,29.1064,29.1162,28.9984,29.0082,23100.0
2014-12-03 11:50:00,29.56,29.59,29.54,29.58,6300.0,29.0181,29.0475,28.9984,29.0377,6300.0
2014-12-03 11:55:00,29.59,29.6,29.54,29.54,18500.0,29.0475,29.0573,28.9984,28.9984,18500.0
2014-12-03 12:00:00,29.55,29.59,29.55,29.59,4300.0,29.0082,29.0475,29.0082,29.0475,4300.0
2014-12-03 12:05:00,29.59,29.59,29.58,29.59,12200.0,29.0475,29.0475,29.0377,29.0475,12200.0
2014-12-03 12:10:00,29.58,29.59,29.5,29.51,40700.0,29.0377,29.0475,28.9592,28.969,40700.0
2014-12-03 12:15:00,29.51,29.57,29.51,29.57,16900.0,28.969,29.0279,28.969,29.0279,16900.0
2014-12-03 12:20:00,29.57,29.58,29.49,29.49,17900.0,29.0279,29.0377,28.9493,28.9493,17900.0
2014-12-03 12:25:00,29.48,29.49,29.47,29.49,5900.0,28.9395,28.9493,28.9297,28.9493,5900.0
2014-12-03 12:30:00,29.48,29.48,29.43,29.45,13200.0,28.9395,28.9395,28.8904,28.9101,13200.0
2014-12-03 12:35:00,29.46,29.51,29.45,29.5,36400.0,28.9199,28.969,28.9101,28.9592,36400.0
2014-12-03 12:40:00,29.5,29.56,29.5,29.56,10500.0,28.9592,29.0181,28.9592,29.0181,10500.0
2014-12-03 12:45:00,29.56,29.58,29.55,29.56,8100.0,29.0181,29.0377,29.0082,29.0181,8100.0
2014-12-03 12:50:00,29.56,29.58,29.54,29.56,14800.0,29.0181,29.0377,28.9984,29.0181,14800.0
2014-12-03 12:55:00,29.56,29.57,29.55,29.55,8200.0,29.0181,29.0279,29.0082,29.0082,8200.0
2014-12-03 13:00:00,29.55,29.61,29.55,29.61,4800.0,29.0082,29.0671,29.0082,29.0671,4800.0
2014-12-03 13:05:00,29.61,29.66,29.58,29.62,30900.0,29.0671,29.1162,29.0377,29.077,30900.0
2014-12-03 13:10:00,29.61,29.62,29.6,29.62,4700.0,29.0671,29.077,29.0573,29.077,4700.0
2014-12-03 13:15:00,29.61,29.64,29.6,29.63,7800.0,29.0671,29.0966,29.0573,29.0868,7800.0
2014-12-03 13:20:00,29.63,29.66,29.61,29.61,14600.0,29.0868,29.1162,29.0671,29.0671,14600.0
2014-12-03 13:25:00,29.6,29.63,29.59,29.63,6200.0,29.0573,29.0868,29.0475,29.0868,6200.0
2014-12-03 13:30:00,29.63,29.63,29.57,29.57,13300.0,29.0868,29.0868,29.0279,29.0279,13300.0
2014-12-03 13:35:00,29.57,29.64,29.57,29.64,32200.0,29.0279,29.0966,29.0279,29.0966,32200.0
2014-12-03 13:40:00,29.64,29.67,29.64,29.67,15900.0,29.0966,29.126,29.0966,29.126,15900.0
2014-12-03 13:45:00,29.66,29.68,29.64,29.68,39300.0,29.1162,29.1359,29.0966,29.1359,39300.0
2014-12-03 13:50:00,29.68,29.68,29.65,29.65,17700.0,29.1359,29.1359,29.1064,29.1064,17700.0
2014-12-03 13:55:00,29.66,29.7,29.65,29.69,25300.0,29.1162,29.1555,29.1064,29.1457,25300.0
2014-12-03 14:00:00,29.7,29.7,29.68,29.69,9600.0,29.1555,29.1555,29.1359,29.1457,9600.0
2014-12-03 14:05:00,29.69,29.71,29.68,29.7,10600.0,29.1457,29.1653,29.1359,29.1555,10600.0
2014-12-03 14:10:00,29.69,29.73,29.69,29.72,13800.0,29.1457,29.1849,29.1457,29.1751,13800.0
2014-12-03 14:15:00,29.72,29.76,29.72,29.76,15000.0,29.1751,29.2144,29.1751,29.2144,15000.0
2014-12-03 14:20:00,29.75,29.81,29.75,29.81,8700.0,29.2046,29.2635,29.2046,29.2635,8700.0
2014-12-03 14:25:00,29.81,29.82,29.79,29.81,22900.0,29.2635,29.2733,29.2438,29.2635,22900.0
2014-12-03 14:30:00,29.82,29.84,29.82,29.84,8700.0,29.2733,29.2929,29.2733,29.2929,8700.0
2014-12-03 14:35:00,29.83,29.84,29.79,29.8,31900.0,29.2831,29.2929,29.2438,29.2537,31900.0
2014-12-03 14:40:00,29.79,29.81,29.79,29.8,9500.0,29.2438,29.2635,29.2438,29.2537,9500.0
2014-12-03 14:45:00,29.81,29.81,29.79,29.8,21100.0,29.2635,29.2635,29.2438,29.2537,21100.0
2014-12-03 14:50:00,29.79,29.81,29.79,29.8,7200.0,29.2438,29.2635,29.2438,29.2537,7200.0
2014-12-03 14:55:00,29.8,29.81,29.8,29.8,6700.0,29.2537,29.2635,29.2537,29.2537,6700.0
2014-12-03 15:00:00,29.8,29.81,29.73,29.74,24400.0,29.2537,29.2635,29.1849,29.1948,24400.0
2014-12-03 15:05:00,29.74,29.79,29.74,29.79,13300.0,29.1948,29.2438,29.1948,29.2438,13300.0
2014-12-03 15:10:00,29.79,29.83,29.78,29.82,14900.0,29.2438,29.2831,29.234,29.2733,14900.0
2014-12-03 15:15:00,29.83,29.85,29.82,29.85,13300.0,29.2831,29.3027,29.2733,29.3027,13300.0
2014-12-03 15:20:00,29.86,29.86,29.82,29.83,32900.0,29.3126,29.3126,29.2733,29.2831,32900.0
2014-12-03 15:25:00,29.83,29.83,29.78,29.81,31100.0,29.2831,29.2831,29.234,29.2635,31100.0
2014-12-03 15:30:00,29.81,29.87,29.81,29.86,28100.0,29.2635,29.3224,29.2635,29.3126,28100.0
2014-12-03 15:35:00,29.86,29.97,29.85,29.95,105300.0,29.3126,29.4205,29.3027,29.4009,105300.0
2014-12-03 15:40:00,29.95,29.98,29.95,29.95,99200.0,29.4009,29.4304,29.4009,29.4009,99200.0
2014-12-03 15:45:00,29.95,29.96,29.87,29.87,182300.0,29.4009,29.4107,29.3224,29.3224,182300.0
2014-12-03 15:50:00,29.87,29.87,29.79,29.79,107900.0,29.3224,29.3224,29.2438,29.2438,107900.0
2014-12-03 15:55:00,29.8,29.8,29.75,29.76,172100.0,29.2537,29.2537,29.2046,29.2144,172100.0
2014-12-04 09:30:00,29.65,29.71,29.37,29.42,80100.0,29.1064,29.1653,28.8315,28.8806,80100.0
2014-12-04 09:35:00,29.4,29.4,29.15,29.2,116900.0,28.861,28.861,28.6156,28.6647,116900.0
2014-12-04 09:40:00,29.2,29.2,29.06,29.17,58500.0,28.6647,28.6647,28.5272,28.6352,58500.0
2014-12-04 09:45:00,29.17,29.17,29.08,29.13,95300.0,28.6352,28.6352,28.5469,28.5959,95300.0
2014-12-04 09:50:00,29.13,29.14,29.0,29.05,93000.0,28.5959,28.6058,28.4683,28.5174,93000.0
2014-12-04 09:55:00,29.05,29.14,29.04,29.09,20200.0,28.5174,28.6058,28.5076,28.5567,20200.0
2014-12-04 10:00:00,29.1,29.14,29.07,29.1,66900.0,28.5665,28.6058,28.537,28.5665,66900.0
2014-12-04 10:05:00,29.1,29.14,29.01,29.01,39600.0,28.5665,28.6058,28.4781,28.4781,39600.0
2014-12-04 10:10:00,29.01,29.09,28.97,29.07,58300.0,28.4781,28.5567,28.4389,28.537,58300.0
2014-12-04 10:15:00,29.08,29.15,29.07,29.1,27800.0,28.5469,28.6156,28.537,28.5665,27800.0
2014-12-04 10:20:00,29.1,29.16,29.07,29.13,17600.0,28.5665,28.6254,28.537,28.5959,17600.0
2014-12-04 10:25:00,29.12,29.14,29.06,29.07,15800.0,28.5861,28.6058,28.5272,28.537,15800.0
2014-12-04 10:30:00,29.07,29.07,29.03,29.07,16200.0,28.537,28.537,28.4978,28.537,16200.0
2014-12-04 10:35:00,29.06,29.06,28.95,28.97,16100.0,28.5272,28.5272,28.4192,28.4389,16100.0
2014-12-04 10:40:00,28.97,29.02,28.97,29.01,33800.0,28.4389,28.488,28.4389,28.4781,33800.0
2014-12-04 10:45:00,29.01,29.05,28.99,29.05,25000.0,28.4781,28.5174,28.4585,28.5174,25000.0
2014-12-04 10:50:00,29.05,29.15,29.04,29.15,21000.0,28.5174,28.6156,28.5076,28.6156,21000.0
2014-12-04 10:55:00,29.15,29.23,29.14,29.18,45400.0,28.6156,28.6941,28.6058,28.645,45400.0
2014-12-04 11:00:00,29.19,29.2,29.17,29.2,12300.0,28.6548,28.6647,28.6352,28.6647,12300.0
2014-12-04 11:05:00,29.2,29.24,29.19,29.2,24400.0,28.6647,28.7039,28.6548,28.6647,24400.0
2014-12-04 11:10:00,29.2,29.27,29.2,29.27,7800.0,28.6647,28.7334,28.6647,28.7334,7800.0
2014-12-04 11:15:00,29.27,29.27,29.2,29.26,17400.0,28.7334,28.7334,28.6647,28.7236,17400.0
2014-12-04 11:20:00,29.26,29.29,29.25,29.27,13500.0,28.7236,28.753,28.7137,28.7334,13500.0
2014-12-04 11:25:00,29.27,29.28,29.26,29.27,5600.0,28.7334,28.7432,28.7236,28.7334,5600.0
2014-12-04 11:30:00,29.27,29.31,29.24,29.31,23400.0,28.7334,28.7726,28.7039,28.7726,23400.0
2014-12-04 11:35:00,29.31,29.4,29.3,29.39,15200.0,28.7726,28.861,28.7628,28.8512,15200.0
2014-12-04 11:40:00,29.39,29.47,29.38,29.46,22300.0,28.8512,28.9297,28.8414,28.9199,22300.0
2014-12-04 11:45:00,29.47,29.47,29.44,29.47,13400.0,28.9297,28.9297,28.9003,28.9297,13400.0
2014-12-04 11:50:00,29.46,29.52,29.46,29.48,24500.0,28.9199,28.9788,28.9199,28.9395,24500.0
2014-12-04 11:55:00,29.48,29.48,29.44,29.46,24900.0,28.9395,28.9395,28.9003,28.9199,24900.0
2014-12-04 12:00:00,29.45,29.45,29.37,29.37,9500.0,28.9101,28.9101,28.8315,28.8315,9500.0
2014-12-04 12:05:00,29.38,29.44,29.34,29.4,29600.0,28.8414,28.9003,28.8021,28.861,29600.0
2014-12-04 12:10:00,29.39,29.43,29.39,29.4,8900.0,28.8512,28.8904,28.8512,28.861,8900.0
2014-12-04 12:15:00,29.41,29.41,29.38,29.4,10500.0,28.8708,28.8708,28.8414,28.861,10500.0
2014-12-04 12:20:00,29.4,29.62,29.38,29.55,117900.0,28.861,29.077,28.8414,29.0082,117900.0
2014-12-04 12:25:00,29.56,29.61,29.55,29.58,42000.0,29.0181,29.0671,29.0082,29.0377,42000.0
2014-12-04 12:30:00,29.58,29.79,29.57,29.63,81300.0,29.0377,29.2438,29.0279,29.0868,81300.0
2014-12-04 12:35:00,29.63,29.66,29.55,29.58,51800.0,29.0868,29.1162,29.0082,29.0377,51800.0
2014-12-04 12:40:00,29.58,29.7,29.58,29.68,40600.0,29.0377,29.1555,29.0377,29.1359,40600.0
2014-12-04 12:45:00,29.68,29.73,29.66,29.68,19500.0,29.1359,29.1849,29.1162,29.1359,19500.0
2014-12-04 12:50:00,29.68,29.7,29.63,29.64,30800.0,29.1359,29.1555,29.0868,29.0966,30800.0
2014-12-04 12:55:00,29.63,29.64,29.6,29.62,9500.0,29.0868,29.0966,29.0573,29.077,9500.0
2014-12-04 13:00:00,29.62,29.69,29.62,29.68,23300.0,29.077,29.1457,29.077,29.1359,23300.0
2014-12-04 13:05:00,29.68,29.69,29.64,29.68,14100.0,29.1359,29.1457,29.0966,29.1359,14100.0
2014-12-04 13:10:00,29.67,29.73,29.67,29.73,14100.0,29.126,29.1849,29.126,29.1849,14100.0
2014-12-04 13:15:00,29.73,29.74,29.72,29.74,8400.0,29.1849,29.1948,29.1751,29.1948,8400.0
2014-12-04 13:20:00,29.74,29.76,29.68,29.75,20000.0,29.1948,29.2144,29.1359,29.2046,20000.0
2014-12-04 13:25:00,29.75,29.78,29.71,29.72,21200.0,29.2046,29.234,29.1653,29.1751,21200.0
2014-12-04 13:30:00,29.72,29.76,29.71,29.75,10200.0,29.1751,29.2144,29.1653,29.2046,10200.0
2014-12-04 13:35:00,29.75,29.75,29.64,29.68,27900.0,29.2046,29.2046,29.0966,29.1359,27900.0
2014-12-04 13:40:00,29.68,29.76,29.67,29.76,67700.0,29.1359,29.2144,29.126,29.2144,67700.0
2014-12-04 13:45:00,29.76,29.81,29.75,29.81,16000.0,29.2144,29.2635,29.2046,29.2635,16000.0
2014-12-04 13:50:00,29.81,29.87,29.8,29.85,30000.0,29.2635,29.3224,29.2537,29.3027,30000.0
2014-12-04 13:55:00,29.86,29.86,29.76,29.78,20800.0,29.3126,29.3126,29.2144,29.234,20800.0
2014-12-04 14:00:00,29.78,29.78,29.7,29.7,28200.0,29.234,29.234,29.1555,29.1555,28200.0
2014-12-04 14:05:00,29.7,29.77,29.7,29.75,36100.0,29.1555,29.2242,29.1555,29.2046,36100.0
2014-12-04 14:10:00,29.76,29.77,29.7,29.72,30000.0,29.2144,29.2242,29.1555,29.1751,30000.0
2014-12-04 14:15:00,29.71,29.75,29.71,29.75,8300.0,29.1653,29.2046,29.1653,29.2046,8300.0
2014-12-04 14:20:00,29.75,29.78,29.74,29.78,13800.0,29.2046,29.234,29.1948,29.234,13800.0
2014-12-04 14:25:00,29.78,29.79,29.69,29.69,27900.0,29.234,29.2438,29.1457,29.1457,27900.0
2014-12-04 14:30:00,29.69,29.7,29.63,29.7,22200.0,29.1457,29.1555,29.0868,29.1555,22200.0
2014-12-04 14:35:00,29.7,29.7,29.67,29.69,18300.0,29.1555,29.1555,29.126,29.1457,18300.0
2014-12-04 14:40:00,29.7,29.72,29.69,29.71,12300.0,29.1555,29.1751,29.1457,29.1653,12300.0
2014-12-04 14:45:00,29.71,29.74,29.7,29.73,22000.0,29.1653,29.1948,29.1555,29.1849,22000.0
2014-12-04 14:50:00,29.72,29.73,29.67,29.67,41400.0,29.1751,29.1849,29.126,29.126,41400.0
2014-12-04 14:55:00,29.68,29.69,29.66,29.69,15400.0,29.1359,29.1457,29.1162,29.1457,15400.0
2014-12-04 15:00:00,29.69,29.73,29.65,29.66,39100.0,29.1457,29.1849,29.1064,29.1162,39100.0
2014-12-04 15:05:00,29.67,29.68,29.65,29.65,14100.0,29.126,29.1359,29.1064,29.1064,14100.0
2014-12-04 15:10:00,29.66,29.67,29.62,29.65,53100.0,29.1162,29.126,29.077,29.1064,53100.0
2014-12-04 15:15:00,29.65,29.66,29.63,29.65,23800.0,29.1064,29.1162,29.0868,29.1064,23800.0
2014-12-04 15:20:00,29.65,29.65,29.54,29.55,35500.0,29.1064,29.1064,28.9984,29.0082,35500.0
2014-12-04 15:25:00,29.54,29.56,29.51,29.55,26100.0,28.9984,29.0181,28.969,29.0082,26100.0
2014-12-04 15:30:00,29.56,29.63,29.52,29.63,25100.0,29.0181,29.0868,28.9788,29.0868,25100.0
2014-12-04 15:35:00,29.63,29.64,29.6,29.63,32400.0,29.0868,29.0966,29.0573,29.0868,32400.0
2014-12-04 15:40:00,29.62,29.64,29.59,29.63,38400.0,29.077,29.0966,29.0475,29.0868,38400.0
2014-12-04 15:45:00,29.63,29.63,29.59,29.6,55600.0,29.0868,29.0868,29.0475,29.0573,55600.0
2014-12-04 15:50:00,29.6,29.62,29.59,29.61,53200.0,29.0573,29.077,29.0475,29.0671,53200.0
2014-12-04 15:55:00,29.61,29.63,29.58,29.62,74500.0,29.0671,29.0868,29.0377,29.077,74500.0
2014-12-05 09:30:00,29.7,29.9,29.63,29.89,32400.0,29.1555,29.3518,29.0868,29.342,32400.0
2014-12-05 09:35:00,29.91,30.09,29.89,30.09,67700.0,29.3616,29.5383,29.342,29.5383,67700.0
2014-12-05 09:40:00,30.08,30.09,30.0,30.01,47400.0,29.5285,29.5383,29.45,29.4598,47400.0
2014-12-05 09:45:00,30.0,30.17,29.99,30.17,21700.0,29.45,29.6169,29.4402,29.6169,21700.0
2014-12-05 09:50:00,30.17,30.21,30.07,30.19,23500.0,29.6169,29.6561,29.5187,29.6365,23500.0
2014-12-05 09:55:00,30.18,30.19,29.98,29.99,22000.0,29.6267,29.6365,29.4304,29.4402,22000.0
2014-12-05 10:00:00,29.99,29.99,29.88,29.99,31400.0,29.4402,29.4402,29.3322,29.4402,31400.0
2014-12-05 10:05:00,30.0,30.07,29.94,29.95,17900.0,29.45,29.5187,29.3911,29.4009,17900.0
2014-12-05 10:10:00,29.95,30.0,29.94,29.99,27200.0,29.4009,29.45,29.3911,29.4402,27200.0
2014-12-05 10:15:00,29.99,30.03,29.97,30.02,12300.0,29.4402,29.4794,29.4205,29.4696,12300.0
2014-12-05 10:20:00,30.03,30.03,29.96,29.96,16800.0,29.4794,29.4794,29.4107,29.4107,16800.0
2014-12-05 10:25:00,29.96,29.98,29.88,29.98,16700.0,29.4107,29.4304,29.3322,29.4304,16700.0
2014-12-05 10:30:00,29.98,29.99,29.88,29.9,24800.0,29.4304,29.4402,29.3322,29.3518,24800.0
2014-12-05 10:35:00,29.91,29.95,29.9,29.92,8700.0,29.3616,29.4009,29.3518,29.3715,8700.0
2014-12-05 10:40:00,29.92,29.93,29.89,29.92,20300.0,29.3715,29.3813,29.342,29.3715,20300.0
2014-12-05 10:45:00,29.92,29.95,29.91,29.92,16000.0,29.3715,29.4009,29.3616,29.3715,16000.0
2014-12-05 10:50:00,29.92,29.94,29.9,29.93,11100.0,29.3715,29.3911,29.3518,29.3813,11100.0
2014-12-05 10:55:00,29.93,29.93,29.91,29.92,17000.0,29.3813,29.3813,29.3616,29.3715,17000.0
2014-12-05 11:00:00,29.93,29.94,29.9,29.91,11400.0,29.3813,29.3911,29.3518,29.3616,11400.0
2014-12-05 11:05:00,29.9,29.91,29.86,29.88,11500.0,29.3518,29.3616,29.3126,29.3322,11500.0
2014-12-05 11:10:00,29.87,29.87,29.82,29.85,14900.0,29.3224,29.3224,29.2733,29.3027,14900.0
2014-12-05 11:15:00,29.85,29.88,29.84,29.87,12200.0,29.3027,29.3322,29.2929,29.3224,12200.0
2014-12-05 11:20:00,29.87,29.89,29.84,29.87,15700.0,29.3224,29.342,29.2929,29.3224,15700.0
2014-12-05 11:25:00,29.88,29.91,29.88,29.9,8900.0,29.3322,29.3616,29.3322,29.3518,8900.0
2014-12-05 11:30:00,29.91,29.92,29.85,29.86,16800.0,29.3616,29.3715,29.3027,29.3126,16800.0
2014-12-05 11:35:00,29.86,29.91,29.85,29.9,10600.0,29.3126,29.3616,29.3027,29.3518,10600.0
2014-12-05 11:40:00,29.91,29.92,29.89,29.91,13800.0,29.3616,29.3715,29.342,29.3616,13800.0
2014-12-05 11:45:00,29.91,29.92,29.89,29.89,8100.0,29.3616,29.3715,29.342,29.342,8100.0
2014-12-05 11:50:00,29.91,29.99,29.9,29.99,10300.0,29.3616,29.4402,29.3518,29.4402,10300.0
2014-12-05 11:55:00,29.99,29.99,29.91,29.92,8300.0,29.4402,29.4402,29.3616,29.3715,8300.0
2014-12-05 12:00:00,29.93,29.93,29.88,29.92,10900.0,29.3813,29.3813,29.3322,29.3715,10900.0
2014-12-05 12:05:00,29.92,29.92,29.88,29.91,6700.0,29.3715,29.3715,29.3322,29.3616,6700.0
2014-12-05 12:10:00,29.91,29.92,29.9,29.92,12200.0,29.3616,29.3715,29.3518,29.3715,12200.0
2014-12-05 12:15:00,29.92,29.99,29.92,29.99,11100.0,29.3715,29.4402,29.3715,29.4402,11100.0
2014-12-05 12:20:00,29.99,29.99,29.96,29.96,6100.0,29.4402,29.4402,29.4107,29.4107,6100.0
2014-12-05 12:25:00,29.95,29.99,29.94,29.97,5700.0,29.4009,29.4402,29.3911,29.4205,5700.0
2014-12-05 12:30:00,29.96,29.98,29.95,29.97,7000.0,29.4107,29.4304,29.4009,29.4205,7000.0
2014-12-05 12:35:00,29.97,29.99,29.96,29.99,20400.0,29.4205,29.4402,29.4107,29.4402,20400.0
2014-12-05 12:40:00,29.99,30.05,29.98,30.05,20800.0,29.4402,29.4991,29.4304,29.4991,20800.0
2014-12-05 12:45:00,30.05,30.05,30.01,30.03,11000.0,29.4991,29.4991,29.4598,29.4794,11000.0
2014-12-05 12:50:00,30.03,30.04,30.01,30.03,11900.0,29.4794,29.4893,29.4598,29.4794,11900.0
2014-12-05 12:55:00,30.03,30.04,30.01,30.04,6200.0,29.4794,29.4893,29.4598,29.4893,6200.0
2014-12-05 13:00:00,30.04,30.08,30.03,30.08,13300.0,29.4893,29.5285,29.4794,29.5285,13300.0
2014-12-05 13:05:00,30.08,30.12,30.08,30.11,13900.0,29.5285,29.5678,29.5285,29.558,13900.0
2014-12-05 13:10:00,30.11,30.12,30.1,30.1,13400.0,29.558,29.5678,29.5482,29.5482,13400.0
2014-12-05 13:15:00,30.1,30.14,30.09,30.13,20700.0,29.5482,29.5874,29.5383,29.5776,20700.0
2014-12-05 13:20:00,30.14,30.17,30.13,30.17,17100.0,29.5874,29.6169,29.5776,29.6169,17100.0
2014-12-05 13:25:00,30.17,30.17,30.13,30.17,14000.0,29.6169,29.6169,29.5776,29.6169,14000.0
2014-12-05 13:30:00,30.17,30.18,30.14,30.15,20900.0,29.6169,29.6267,29.5874,29.5972,20900.0
2014-12-05 13:35:00,30.15,30.19,30.14,30.19,13500.0,29.5972,29.6365,29.5874,29.6365,13500.0
2014-12-05 13:40:00,30.19,30.23,30.18,30.21,20000.0,29.6365,29.6758,29.6267,29.6561,20000.0
2014-12-05 13:45:00,30.21,30.25,30.19,30.23,24300.0,29.6561,29.6954,29.6365,29.6758,24300.0
2014-12-05 13:50:00,30.23,30.24,30.17,30.17,23900.0,29.6758,29.6856,29.6169,29.6169,23900.0
2014-12-05 13:55:00,30.17,30.17,30.12,30.12,13700.0,29.6169,29.6169,29.5678,29.5678,13700.0
2014-12-05 14:00:00,30.13,30.15,30.1,30.13,21100.0,29.5776,29.5972,29.5482,29.5776,21100.0
2014-12-05 14:05:00,30.13,30.13,30.11,30.12,7800.0,29.5776,29.5776,29.558,29.5678,7800.0
2014-12-05 14:10:00,30.11,30.12,30.1,30.11,7300.0,29.558,29.5678,29.5482,29.558,7300.0
2014-12-05 14:15:00,30.11,30.14,30.1,30.14,32200.0,29.558,29.5874,29.5482,29.5874,32200.0
2014-12-05 14:20:00,30.13,30.15,30.12,30.13,54700.0,29.5776,29.5972,29.5678,29.5776,54700.0
2014-12-05 14:25:00,30.14,30.14,30.13,30.13,9200.0,29.5874,29.5874,29.5776,29.5776,9200.0
2014-12-05 14:30:00,30.14,30.14,30.09,30.1,21800.0,29.5874,29.5874,29.5383,29.5482,21800.0
2014-12-05 14:35:00,30.1,30.12,30.09,30.1,26700.0,29.5482,29.5678,29.5383,29.5482,26700.0
2014-12-05 14:40:00,30.1,30.11,30.09,30.11,20700.0,29.5482,29.558,29.5383,29.558,20700.0
2014-12-05 14:45:00,30.11,30.11,30.09,30.1,18400.0,29.558,29.558,29.5383,29.5482,18400.0
2014-12-05 14:50:00,30.1,30.1,30.01,30.01,13800.0,29.5482,29.5482,29.4598,29.4598,13800.0
2014-12-05 14:55:00,30.01,30.01,29.95,29.96,13600.0,29.4598,29.4598,29.4009,29.4107,13600.0
2014-12-05 15:00:00,29.96,30.01,29.95,30.01,25700.0,29.4107,29.4598,29.4009,29.4598,25700.0
2014-12-05 15:05:00,30.01,30.04,30.01,30.02,12100.0,29.4598,29.4893,29.4598,29.4696,12100.0
2014-12-05 15:10:00,30.02,30.04,30.0,30.03,15400.0,29.4696,29.4893,29.45,29.4794,15400.0
2014-12-05 15:15:00,30.03,30.03,30.01,30.03,13400.0,29.4794,29.4794,29.4598,29.4794,13400.0
2014-12-05 15:20:00,30.02,30.02,29.99,29.99,28400.0,29.4696,29.4696,29.4402,29.4402,28400.0
2014-12-05 15:25:00,29.99,29.99,29.97,29.98,7300.0,29.4402,29.4402,29.4205,29.4304,7300.0
2014-12-05 15:30:00,29.98,29.99,29.96,29.97,22800.0,29.4304,29.4402,29.4107,29.4205,22800.0
2014-12-05 15:35:00,29.97,30.0,29.96,29.99,29900.0,29.4205,29.45,29.4107,29.4402,29900.0
2014-12-05 15:40:00,29.99,30.03,29.98,30.0,38800.0,29.4402,29.4794,29.4304,29.45,38800.0
2014-12-05 15:45:00,30.01,30.06,29.92,29.93,58900.0,29.4598,29.5089,29.3715,29.3813,58900.0
2014-12-05 15:50:00,29.94,30.0,29.93,29.96,44700.0,29.3911,29.45,29.3813,29.4107,44700.0
2014-12-05 15:55:00,29.96,30.04,29.95,30.0,113300.0,29.4107,29.4893,29.4009,29.45,113300.0
2014-12-08 09:30:00,29.88,29.89,29.64,29.67,48800.0,29.3322,29.342,29.0966,29.126,48800.0
2014-12-08 09:35:00,29.69,29.72,29.59,29.67,27200.0,29.1457,29.1751,29.0475,29.126,27200.0
2014-12-08 09:40:00,29.67,29.74,29.62,29.62,15600.0,29.126,29.1948,29.077,29.077,15600.0
2014-12-08 09:45:00,29.62,29.62,29.55,29.55,14900.0,29.077,29.077,29.0082,29.0082,14900.0
2014-12-08 09:50:00,29.57,29.57,29.47,29.51,11700.0,29.0279,29.0279,28.9297,28.969,11700.0
2014-12-08 09:55:00,29.5,29.53,29.46,29.47,11000.0,28.9592,28.9886,28.9199,28.9297,11000.0
2014-12-08 10:00:00,29.48,29.54,29.46,29.54,16200.0,28.9395,28.9984,28.9199,28.9984,16200.0
2014-12-08 10:05:00,29.55,29.65,29.55,29.63,15000.0,29.0082,29.1064,29.0082,29.0868,15000.0
2014-12-08 10:10:00,29.64,29.66,29.61,29.62,14400.0,29.0966,29.1162,29.0671,29.077,14400.0
2014-12-08 10:15:00,29.63,29.65,29.59,29.65,13800.0,29.0868,29.1064,29.0475,29.1064,13800.0
2014-12-08 10:20:00,29.64,29.7,29.64,29.7,5200.0,29.0966,29.1555,29.0966,29.1555,5200.0
2014-12-08 10:25:00,29.7,29.75,29.69,29.75,16200.0,29.1555,29.2046,29.1457,29.2046,16200.0
2014-12-08 10:30:00,29.76,29.78,29.73,29.73,9300.0,29.2144,29.234,29.1849,29.1849,9300.0
2014-12-08 10:35:00,29.73,29.73,29.68,29.7,11500.0,29.1849,29.1849,29.1359,29.1555,11500.0
2014-12-08 10:40:00,29.71,29.71,29.62,29.65,25000.0,29.1653,29.1653,29.077,29.1064,25000.0
2014-12-08 10:45:00,29.65,29.65,29.58,29.61,19400.0,29.1064,29.1064,29.0377,29.0671,19400.0
2014-12-08 10:50:00,29.62,29.67,29.61,29.67,6400.0,29.077,29.126,29.0671,29.126,6400.0
2014-12-08 10:55:00,29.67,29.68,29.6,29.6,9000.0,29.126,29.1359,29.0573,29.0573,9000.0
2014-12-08 11:00:00,29.6,29.62,29.58,29.61,9500.0,29.0573,29.077,29.0377,29.0671,9500.0
2014-12-08 11:05:00,29.6,29.63,29.57,29.63,14200.0,29.0573,29.0868,29.0279,29.0868,14200.0
2014-12-08 11:10:00,29.63,29.69,29.63,29.66,10100.0,29.0868,29.1457,29.0868,29.1162,10100.0
2014-12-08 11:15:00,29.66,29.7,29.64,29.7,12600.0,29.1162,29.1555,29.0966,29.1555,12600.0
2014-12-08 11:20:00,29.7,29.71,29.68,29.69,6100.0,29.1555,29.1653,29.1359,29.1457,6100.0
2014-12-08 11:25:00,29.68,29.69,29.64,29.64,6700.0,29.1359,29.1457,29.0966,29.0966,6700.0
2014-12-08 11:30:00,29.64,29.65,29.6,29.64,9200.0,29.0966,29.1064,29.0573,29.0966,9200.0
2014-12-08 11:35:00,29.64,29.66,29.63,29.64,18900.0,29.0966,29.1162,29.0868,29.0966,18900.0
2014-12-08 11:40:00,29.65,29.65,29.6,29.6,12100.0,29.1064,29.1064,29.0573,29.0573,12100.0
2014-12-08 11:45:00,29.6,29.6,29.56,29.57,12600.0,29.0573,29.0573,29.0181,29.0279,12600.0
2014-12-08 11:50:00,29.58,29.58,29.54,29.55,13500.0,29.0377,29.0377,28.9984,29.0082,13500.0
2014-12-08 11:55:00,29.55,29.56,29.49,29.54,23800.0,29.0082,29.0181,28.9493,28.9984,23800.0
2014-12-08 12:00:00,29.54,29.55,29.52,29.55,9200.0,28.9984,29.0082,28.9788,29.0082,9200.0
2014-12-08 12:05:00,29.55,29.65,29.54,29.62,13300.0,29.0082,29.1064,28.9984,29.077,13300.0
2014-12-08 12:10:00,29.61,29.61,29.54,29.54,13300.0,29.0671,29.0671,28.9984,28.9984,13300.0
2014-12-08 12:15:00,29.53,29.54,29.49,29.51,37200.0,28.9886,28.9984,28.9493,28.969,37200.0
2014-12-08 12:20:00,29.51,29.53,29.48,29.51,20400.0,28.969,28.9886,28.9395,28.969,20400.0
2014-12-08 12:25:00,29.5,29.51,29.48,29.5,19600.0,28.9592,28.969,28.9395,28.9592,19600.0
2014-12-08 12:30:00,29.51,29.51,29.46,29.48,18800.0,28.969,28.969,28.9199,28.9395,18800.0
2014-12-08 12:35:00,29.49,29.51,29.48,29.48,22500.0,28.9493,28.969,28.9395,28.9395,22500.0
2014-12-08 12:40:00,29.48,29.49,29.44,29.48,20200.0,28.9395,28.9493,28.9003,28.9395,20200.0
2014-12-08 12:45:00,29.48,29.48,29.41,29.41,8800.0,28.9395,28.9395,28.8708,28.8708,8800.0
2014-12-08 12:50:00,29.42,29.45,29.41,29.43,8600.0,28.8806,28.9101,28.8708,28.8904,8600.0
2014-12-08 12:55:00,29.43,29.43,29.37,29.39,10900.0,28.8904,28.8904,28.8315,28.8512,10900.0
2014-12-08 13:00:00,29.38,29.39,29.36,29.37,11100.0,28.8414,28.8512,28.8217,28.8315,11100.0
2014-12-08 13:05:00,29.39,29.39,29.33,29.33,17300.0,28.8512,28.8512,28.7923,28.7923,17300.0
2014-12-08 13:10:00,29.33,29.34,29.27,29.28,15400.0,28.7923,28.8021,28.7334,28.7432,15400.0
2014-12-08 13:15:00,29.27,29.27,29.25,29.27,8400.0,28.7334,28.7334,28.7137,28.7334,8400.0
2014-12-08 13:20:00,29.26,29.27,29.22,29.23,11600.0,28.7236,28.7334,28.6843,28.6941,11600.0
2014-12-08 13:25:00,29.23,29.3,29.22,29.28,43300.0,28.6941,28.7628,28.6843,28.7432,43300.0
2014-12-08 13:30:00,29.27,29.33,29.27,29.28,54200.0,28.7334,28.7923,28.7334,28.7432,54200.0
2014-12-08 13:35:00,29.28,29.28,29.22,29.27,43500.0,28.7432,28.7432,28.6843,28.7334,43500.0
2014-12-08 13:40:00,29.27,29.28,29.19,29.19,15700.0,28.7334,28.7432,28.6548,28.6548,15700.0
2014-12-08 13:45:00,29.19,29.27,29.18,29.26,19100.0,28.6548,28.7334,28.645,28.7236,19100.0
2014-12-08 13:50:00,29.28,29.37,29.28,29.37,31300.0,28.7432,28.8315,28.7432,28.8315,31300.0
2014-12-08 13:55:00,29.37,29.37,29.31,29.31,43400.0,28.8315,28.8315,28.7726,28.7726,43400.0
2014-12-08 14:00:00,29.31,29.34,29.27,29.33,56400.0,28.7726,28.8021,28.7334,28.7923,56400.0
2014-12-08 14:05:00,29.34,29.37,29.32,29.34,46100.0,28.8021,28.8315,28.7825,28.8021,46100.0
2014-12-08 14:10:00,29.33,29.33,29.3,29.31,43100.0,28.7923,28.7923,28.7628,28.7726,43100.0
2014-12-08 14:15:00,29.3,29.37,29.27,29.35,61600.0,28.7628,28.8315,28.7334,28.8119,61600.0
2014-12-08 14:20:00,29.34,29.35,29.28,29.28,44100.0,28.8021,28.8119,28.7432,28.7432,44100.0
2014-12-08 14:25:00,29.29,29.36,29.28,29.35,86500.0,28.753,28.8217,28.7432,28.8119,86500.0
2014-12-08 14:30:00,29.34,29.36,29.34,29.35,23000.0,28.8021,28.8217,28.8021,28.8119,23000.0
2014-12-08 14:35:00,29.36,29.36,29.34,29.35,32400.0,28.8217,28.8217,28.8021,28.8119,32400.0
2014-12-08 14:40:00,29.35,29.36,29.34,29.36,11900.0,28.8119,28.8217,28.8021,28.8217,11900.0
2014-12-08 14:45:00,29.36,29.41,29.33,29.41,61700.0,28.8217,28.8708,28.7923,28.8708,61700.0
2014-12-08 14:50:00,29.4,29.46,29.39,29.46,33300.0,28.861,28.9199,28.8512,28.9199,33300.0
2014-12-08 14:55:00,29.46,29.52,29.46,29.52,78300.0,28.9199,28.9788,28.9199,28.9788,78300.0
2014-12-08 15:00:00,29.52,29.52,29.32,29.45,252500.0,28.9788,28.9788,28.7825,28.9101,252500.0
2014-12-08 15:05:00,29.45,29.49,29.39,29.49,164600.0,28.9101,28.9493,28.8512,28.9493,164600.0
2014-12-08 15:10:00,29.49,29.5,29.43,29.43,241400.0,28.9493,28.9592,28.8904,28.8904,241400.0
2014-12-08 15:15:00,29.43,29.47,29.36,29.46,265000.0,28.8904,28.9297,28.8217,28.9199,265000.0
2014-12-08 15:20:00,29.47,29.56,29.42,29.52,216000.0,28.9297,29.0181,28.8806,28.9788,216000.0
2014-12-08 15:25:00,29.52,29.56,29.51,29.55,52000.0,28.9788,29.0181,28.969,29.0082,52000.0
2014-12-08 15:30:00,29.55,29.59,29.47,29.47,94500.0,29.0082,29.0475,28.9297,28.9297,94500.0
2014-12-08 15:35:00,29.47,29.55,29.41,29.55,152400.0,28.9297,29.0082,28.8708,29.0082,152400.0
2014-12-08 15:40:00,29.55,29.59,29.47,29.59,128700.0,29.0082,29.0475,28.9297,29.0475,128700.0
2014-12-08 15:45:00,29.59,29.59,29.37,29.4,236600.0,29.0475,29.0475,28.8315,28.861,236600.0
2014-12-08 15:50:00,29.4,29.44,29.37,29.39,69000.0,28.861,28.9003,28.8315,28.8512,69000.0
2014-12-08 15:55:00,29.39,29.48,29.39,29.41,164300.0,28.8512,28.9395,28.8512,28.8708,164300.0
2014-12-09 09:30:00,29.0,29.3,28.93,29.28,86000.0,28.4683,28.7628,28.3996,28.7432,86000.0
2014-12-09 09:35:00,29.27,29.27,29.22,29.25,34400.0,28.7334,28.7334,28.6843,28.7137,34400.0
2014-12-09 09:40:00,29.25,29.28,29.23,29.28,28600.0,28.7137,28.7432,28.6941,28.7432,28600.0
2014-12-09 09:45:00,29.28,29.4,29.27,29.39,17300.0,28.7432,28.861,28.7334,28.8512,17300.0
2014-12-09 09:50:00,29.38,29.38,29.21,29.24,11000.0,28.8414,28.8414,28.6745,28.7039,11000.0
2014-12-09 09:55:00,29.23,29.29,29.19,29.29,9000.0,28.6941,28.753,28.6548,28.753,9000.0
2014-12-09 10:00:00,29.29,29.31,29.22,29.22,25700.0,28.753,28.7726,28.6843,28.6843,25700.0
2014-12-09 10:05:00,29.22,29.32,29.2,29.3,29000.0,28.6843,28.7825,28.6647,28.7628,29000.0
2014-12-09 10:10:00,29.3,29.4,29.3,29.4,29200.0,28.7628,28.861,28.7628,28.861,29200.0
2014-12-09 10:15:00,29.4,29.46,29.32,29.32,28200.0,28.861,28.9199,28.7825,28.7825,28200.0
2014-12-09 10:20:00,29.3,29.33,29.27,29.32,20800.0,28.7628,28.7923,28.7334,28.7825,20800.0
2014-12-09 10:25:00,29.31,29.33,29.28,29.31,31200.0,28.7726,28.7923,28.7432,28.7726,31200.0
2014-12-09 10:30:00,29.31,29.33,29.27,29.33,48600.0,28.7726,28.7923,28.7334,28.7923,48600.0
2014-12-09 10:35:00,29.33,29.34,29.29,29.32,17900.0,28.7923,28.8021,28.753,28.7825,17900.0
2014-12-09 10:40:00,29.32,29.33,29.3,29.3,11800.0,28.7825,28.7923,28.7628,28.7628,11800.0
2014-12-09 10:45:00,29.28,29.36,29.28,29.36,18800.0,28.7432,28.8217,28.7432,28.8217,18800.0
2014-12-09 10:50:00,29.36,29.38,29.35,29.37,19400.0,28.8217,28.8414,28.8119,28.8315,19400.0
2014-12-09 10:55:00,29.36,29.39,29.36,29.38,6200.0,28.8217,28.8512,28.8217,28.8414,6200.0
2014-12-09 11:00:00,29.38,29.41,29.37,29.4,20400.0,28.8414,28.8708,28.8315,28.861,20400.0
2014-12-09 11:05:00,29.4,29.42,29.37,29.37,25800.0,28.861,28.8806,28.8315,28.8315,25800.0
2014-12-09 11:10:00,29.37,29.47,29.37,29.47,18000.0,28.8315,28.9297,28.8315,28.9297,18000.0
2014-12-09 11:15:00,29.48,29.53,29.48,29.53,14200.0,28.9395,28.9886,28.9395,28.9886,14200.0
2014-12-09 11:20:00,29.53,29.54,29.47,29.47,13100.0,28.9886,28.9984,28.9297,28.9297,13100.0
2014-12-09 11:25:00,29.48,29.51,29.48,29.51,36600.0,28.9395,28.969,28.9395,28.969,36600.0
2014-12-09 11:30:00,29.51,29.52,29.45,29.45,21900.0,28.969,28.9788,28.9101,28.9101,21900.0
2014-12-09 11:35:00,29.44,29.46,29.41,29.43,34000.0,28.9003,28.9199,28.8708,28.8904,34000.0
2014-12-09 11:40:00,29.43,29.43,29.39,29.4,8400.0,28.8904,28.8904,28.8512,28.861,8400.0
2014-12-09 11:45:00,29.39,29.41,29.38,29.39,26700.0,28.8512,28.8708,28.8414,28.8512,26700.0
2014-12-09 11:50:00,29.39,29.4,29.39,29.4,15900.0,28.8512,28.861,28.8512,28.861,15900.0
2014-12-09 11:55:00,29.4,29.4,29.36,29.36,13900.0,28.861,28.861,28.8217,28.8217,13900.0
2014-12-09 12:00:00,29.36,29.38,29.36,29.38,14700.0,28.8217,28.8414,28.8217,28.8414,14700.0
2014-12-09 12:05:00,29.39,29.42,29.38,29.38,18200.0,28.8512,28.8806,28.8414,28.8414,18200.0
2014-12-09 12:10:00,29.38,29.38,29.34,29.37,14600.0,28.8414,28.8414,28.8021,28.8315,14600.0
2014-12-09 12:15:00,29.38,29.38,29.35,29.36,16900.0,28.8414,28.8414,28.8119,28.8217,16900.0
2014-12-09 12:20:00,29.36,29.38,29.36,29.37,11200.0,28.8217,28.8414,28.8217,28.8315,11200.0
2014-12-09 12:25:00,29.37,29.39,29.34,29.36,47500.0,28.8315,28.8512,28.8021,28.8217,47500.0
2014-12-09 12:30:00,29.36,29.39,29.35,29.39,13500.0,28.8217,28.8512,28.8119,28.8512,13500.0
2014-12-09 12:35:00,29.4,29.45,29.39,29.45,4800.0,28.861,28.9101,28.8512,28.9101,4800.0
2014-12-09 12:40:00,29.45,29.49,29.44,29.49,22400.0,28.9101,28.9493,28.9003,28.9493,22400.0
2014-12-09 12:45:00,29.49,29.52,29.49,29.51,33100.0,28.9493,28.9788,28.9493,28.969,33100.0
2014-12-09 12:50:00,29.53,29.53,29.48,29.48,4200.0,28.9886,28.9886,28.9395,28.9395,4200.0
2014-12-09 12:55:00,29.47,29.54,29.47,29.54,4400.0,28.9297,28.9984,28.9297,28.9984,4400.0
2014-12-09 13:00:00,29.54,29.55,29.49,29.52,7600.0,28.9984,29.0082,28.9493,28.9788,7600.0
2014-12-09 13:05:00,29.52,29.55,29.52,29.55,7500.0,28.9788,29.0082,28.9788,29.0082,7500.0
2014-12-09 13:10:00,29.54,29.61,29.53,29.61,6800.0,28.9984,29.0671,28.9886,29.0671,6800.0
2014-12-09 13:15:00,29.61,29.7,29.61,29.69,29800.0,29.0671,29.1555,29.0671,29.1457,29800.0
2014-12-09 13:20:00,29.68,29.7,29.62,29.63,8500.0,29.1359,29.1555,29.077,29.0868,8500.0
2014-12-09 13:25:00,29.62,29.62,29.59,29.61,11100.0,29.077,29.077,29.0475,29.0671,11100.0
2014-12-09 13:30:00,29.61,29.7,29.61,29.7,38700.0,29.0671,29.1555,29.0671,29.1555,38700.0
2014-12-09 13:35:00,29.7,29.7,29.64,29.66,32900.0,29.1555,29.1555,29.0966,29.1162,32900.0
2014-12-09 13:40:00,29.67,29.74,29.66,29.7,44400.0,29.126,29.1948,29.1162,29.1555,44400.0
2014-12-09 13:45:00,29.7,29.7,29.64,29.64,6200.0,29.1555,29.1555,29.0966,29.0966,6200.0
2014-12-09 13:50:00,29.64,29.68,29.6,29.68,14900.0,29.0966,29.1359,29.0573,29.1359,14900.0
2014-12-09 13:55:00,29.68,29.72,29.68,29.7,18300.0,29.1359,29.1751,29.1359,29.1555,18300.0
2014-12-09 14:00:00,29.7,29.72,29.69,29.72,7600.0,29.1555,29.1751,29.1457,29.1751,7600.0
2014-12-09 14:05:00,29.72,29.76,29.71,29.73,13600.0,29.1751,29.2144,29.1653,29.1849,13600.0
2014-12-09 14:10:00,29.73,29.74,29.7,29.7,19200.0,29.1849,29.1948,29.1555,29.1555,19200.0
2014-12-09 14:15:00,29.7,29.73,29.69,29.73,24300.0,29.1555,29.1849,29.1457,29.1849,24300.0
2014-12-09 14:20:00,29.73,29.75,29.71,29.74,13800.0,29.1849,29.2046,29.1653,29.1948,13800.0
2014-12-09 14:25:00,29.74,29.75,29.71,29.75,11500.0,29.1948,29.2046,29.1653,29.2046,11500.0
2014-12-09 14:30:00,29.74,29.75,29.68,29.68,31600.0,29.1948,29.2046,29.1359,29.1359,31600.0
2014-12-09 14:35:00,29.68,29.71,29.65,29.71,10800.0,29.1359,29.1653,29.1064,29.1653,10800.0
2014-12-09 14:40:00,29.7,29.75,29.7,29.74,18900.0,29.1555,29.2046,29.1555,29.1948,18900.0
2014-12-09 14:45:00,29.73,29.74,29.68,29.69,10000.0,29.1849,29.1948,29.1359,29.1457,10000.0
2014-12-09 14:50:00,29.69,29.72,29.65,29.7,25600.0,29.1457,29.1751,29.1064,29.1555,25600.0
2014-12-09 14:55:00,29.7,29.75,29.69,29.71,15200.0,29.1555,29.2046,29.1457,29.1653,15200.0
2014-12-09 15:00:00,29.7,29.76,29.7,29.73,21000.0,29.1555,29.2144,29.1555,29.1849,21000.0
2014-12-09 15:05:00,29.73,29.73,29.65,29.66,13300.0,29.1849,29.1849,29.1064,29.1162,13300.0
2014-12-09 15:10:00,29.67,29.72,29.66,29.7,25600.0,29.126,29.1751,29.1162,29.1555,25600.0
2014-12-09 15:15:00,29.7,29.74,29.67,29.67,25900.0,29.1555,29.1948,29.126,29.126,25900.0
2014-12-09 15:20:00,29.67,29.68,29.65,29.65,12300.0,29.126,29.1359,29.1064,29.1064,12300.0
2014-12-09 15:25:00,29.66,29.7,29.63,29.66,14000.0,29.1162,29.1555,29.0868,29.1162,14000.0
2014-12-09 15:30:00,29.66,29.71,29.62,29.69,52800.0,29.1162,29.1653,29.077,29.1457,52800.0
2014-12-09 15:35:00,29.69,29.76,29.69,29.75,48800.0,29.1457,29.2144,29.1457,29.2046,48800.0
2014-12-09 15:40:00,29.75,29.79,29.74,29.78,40600.0,29.2046,29.2438,29.1948,29.234,40600.0
2014-12-09 15:45:00,29.78,29.78,29.74,29.77,68000.0,29.234,29.234,29.1948,29.2242,68000.0
2014-12-09 15:50:00,29.76,29.77,29.73,29.75,41100.0,29.2144,29.2242,29.1849,29.2046,41100.0
2014-12-09 15:55:00,29.75,29.77,29.73,29.74,79700.0,29.2046,29.2242,29.1849,29.1948,79700.0
2014-12-10 09:30:00,29.46,29.63,29.46,29.5,37100.0,28.9199,29.0868,28.9199,28.9592,37100.0
2014-12-10 09:35:00,29.49,29.63,29.4,29.61,17400.0,28.9493,29.0868,28.861,29.0671,17400.0
2014-12-10 09:40:00,29.61,29.67,29.45,29.47,27900.0,29.0671,29.126,28.9101,28.9297,27900.0
2014-12-10 09:45:00,29.48,29.5,29.29,29.31,31700.0,28.9395,28.9592,28.753,28.7726,31700.0
2014-12-10 09:50:00,29.29,29.35,29.22,29.25,22100.0,28.753,28.8119,28.6843,28.7137,22100.0
2014-12-10 09:55:00,29.25,29.28,29.18,29.27,25100.0,28.7137,28.7432,28.645,28.7334,25100.0
2014-12-10 10:00:00,29.27,29.28,29.18,29.18,16800.0,28.7334,28.7432,28.645,28.645,16800.0
2014-12-10 10:05:00,29.18,29.24,29.12,29.13,19800.0,28.645,28.7039,28.5861,28.5959,19800.0
2014-12-10 10:10:00,29.14,29.16,29.06,29.15,23100.0,28.6058,28.6254,28.5272,28.6156,23100.0
2014-12-10 10:15:00,29.15,29.27,29.15,29.22,11500.0,28.6156,28.7334,28.6156,28.6843,11500.0
2014-12-10 10:20:00,29.23,29.23,29.14,29.14,16200.0,28.6941,28.6941,28.6058,28.6058,16200.0
2014-12-10 10:25:00,29.15,29.17,29.12,29.16,11800.0,28.6156,28.6352,28.5861,28.6254,11800.0
2014-12-10 10:30:00,29.15,29.15,29.02,29.02,12700.0,28.6156,28.6156,28.488,28.488,12700.0
2014-12-10 10:35:00,29.03,29.05,28.95,28.99,24700.0,28.4978,28.5174,28.4192,28.4585,24700.0
2014-12-10 10:40:00,28.98,29.03,28.97,29.0,17700.0,28.4487,28.4978,28.4389,28.4683,17700.0
2014-12-10 10:45:00,29.0,29.03,28.99,29.0,17100.0,28.4683,28.4978,28.4585,28.4683,17100.0
2014-12-10 10:50:00,29.0,29.11,28.97,29.1,14700.0,28.4683,28.5763,28.4389,28.5665,14700.0
2014-12-10 10:55:00,29.11,29.17,29.09,29.17,11200.0,28.5763,28.6352,28.5567,28.6352,11200.0
2014-12-10 11:00:00,29.17,29.18,29.12,29.13,21500.0,28.6352,28.645,28.5861,28.5959,21500.0
2014-12-10 11:05:00,29.14,29.16,29.11,29.12,14100.0,28.6058,28.6254,28.5763,28.5861,14100.0
2014-12-10 11:10:00,29.12,29.14,29.07,29.07,19400.0,28.5861,28.6058,28.537,28.537,19400.0
2014-12-10 11:15:00,29.08,29.08,29.0,29.01,16900.0,28.5469,28.5469,28.4683,28.4781,16900.0
2014-12-10 11:20:00,29.01,29.06,28.97,29.02,20000.0,28.4781,28.5272,28.4389,28.488,20000.0
2014-12-10 11:25:00,29.03,29.07,28.99,29.05,16900.0,28.4978,28.537,28.4585,28.5174,16900.0
2014-12-10 11:30:00,29.05,29.08,29.03,29.05,17900.0,28.5174,28.5469,28.4978,28.5174,17900.0
2014-12-10 11:35:00,29.05,29.13,29.05,29.1,19700.0,28.5174,28.5959,28.5174,28.5665,19700.0
2014-12-10 11:40:00,29.09,29.09,29.03,29.08,12500.0,28.5567,28.5567,28.4978,28.5469,12500.0
2014-12-10 11:45:00,29.08,29.1,29.04,29.1,14700.0,28.5469,28.5665,28.5076,28.5665,14700.0
2014-12-10 11:50:00,29.09,29.13,29.04,29.04,28400.0,28.5567,28.5959,28.5076,28.5076,28400.0
2014-12-10 11:55:00,29.05,29.06,28.99,29.01,11300.0,28.5174,28.5272,28.4585,28.4781,11300.0
2014-12-10 12:00:00,29.01,29.05,29.0,29.01,13400.0,28.4781,28.5174,28.4683,28.4781,13400.0
2014-12-10 12:05:00,29.01,29.01,28.95,28.97,10300.0,28.4781,28.4781,28.4192,28.4389,10300.0
2014-12-10 12:10:00,28.98,28.98,28.92,28.92,13800.0,28.4487,28.4487,28.3898,28.3898,13800.0
2014-12-10 12:15:00,28.92,28.94,28.85,28.94,19200.0,28.3898,28.4094,28.3211,28.4094,19200.0
2014-12-10 12:20:00,28.94,28.98,28.92,28.97,10500.0,28.4094,28.4487,28.3898,28.4389,10500.0
2014-12-10 12:25:00,28.97,28.97,28.92,28.94,11700.0,28.4389,28.4389,28.3898,28.4094,11700.0
2014-12-10 12:30:00,28.94,28.94,28.87,28.92,20500.0,28.4094,28.4094,28.3407,28.3898,20500.0
2014-12-10 12:35:00,28.92,29.0,28.91,28.95,13300.0,28.3898,28.4683,28.38,28.4192,13300.0
2014-12-10 12:40:00,28.95,28.99,28.95,28.99,9300.0,28.4192,28.4585,28.4192,28.4585,9300.0
2014-12-10 12:45:00,28.99,29.0,28.94,28.97,14700.0,28.4585,28.4683,28.4094,28.4389,14700.0
2014-12-10 12:50:00,28.97,28.99,28.92,28.92,16000.0,28.4389,28.4585,28.3898,28.3898,16000.0
2014-12-10 12:55:00,28.92,28.92,28.83,28.85,23600.0,28.3898,28.3898,28.3014,28.3211,23600.0
2014-12-10 13:00:00,28.85,28.9,28.85,28.87,16100.0,28.3211,28.3702,28.3211,28.3407,16100.0
2014-12-10 13:05:00,28.87,28.87,28.81,28.83,19000.0,28.3407,28.3407,28.2818,28.3014,19000.0
2014-12-10 13:10:00,28.83,28.85,28.8,28.81,23000.0,28.3014,28.3211,28.272,28.2818,23000.0
2014-12-10 13:15:00,28.81,28.81,28.75,28.75,31100.0,28.2818,28.2818,28.2229,28.2229,31100.0
2014-12-10 13:20:00,28.76,28.77,28.73,28.74,25700.0,28.2327,28.2425,28.2033,28.2131,25700.0
2014-12-10 13:25:00,28.73,28.73,28.66,28.67,39500.0,28.2033,28.2033,28.1346,28.1444,39500.0
2014-12-10 13:30:00,28.68,28.68,28.57,28.59,32200.0,28.1542,28.1542,28.0462,28.0658,32200.0
2014-12-10 13:35:00,28.59,28.6,28.57,28.6,12100.0,28.0658,28.0757,28.0462,28.0757,12100.0
2014-12-10 13:40:00,28.6,28.6,28.55,28.59,29300.0,28.0757,28.0757,28.0266,28.0658,29300.0
2014-12-10 13:45:00,28.59,28.59,28.46,28.46,18600.0,28.0658,28.0658,27.9382,27.9382,18600.0
2014-12-10 13:50:00,28.47,28.6,28.46,28.59,17800.0,27.948,28.0757,27.9382,28.0658,17800.0
2014-12-10 13:55:00,28.58,28.59,28.54,28.54,18800.0,28.056,28.0658,28.0168,28.0168,18800.0
2014-12-10 14:00:00,28.54,28.55,28.5,28.52,22500.0,28.0168,28.0266,27.9775,27.9971,22500.0
2014-12-10 14:05:00,28.53,28.56,28.51,28.52,18800.0,28.0069,28.0364,27.9873,27.9971,18800.0
2014-12-10 14:10:00,28.52,28.52,28.46,28.49,23600.0,27.9971,27.9971,27.9382,27.9677,23600.0
2014-12-10 14:15:00,28.48,28.54,28.48,28.54,10100.0,27.9579,28.0168,27.9579,28.0168,10100.0
2014-12-10 14:20:00,28.54,28.57,28.49,28.5,22900.0,28.0168,28.0462,27.9677,27.9775,22900.0
2014-12-10 14:25:00,28.52,28.54,28.47,28.5,22000.0,27.9971,28.0168,27.948,27.9775,22000.0
2014-12-10 14:30:00,28.5,28.5,28.43,28.47,22900.0,27.9775,27.9775,27.9088,27.948,22900.0
2014-12-10 14:35:00,28.48,28.51,28.41,28.42,16100.0,27.9579,27.9873,27.8891,27.899,16100.0
2014-12-10 14:40:00,28.42,28.46,28.4,28.43,17500.0,27.899,27.9382,27.8793,27.9088,17500.0
2014-12-10 14:45:00,28.42,28.45,28.39,28.41,18500.0,27.899,27.9284,27.8695,27.8891,18500.0
2014-12-10 14:50:00,28.41,28.41,28.36,28.38,29000.0,27.8891,27.8891,27.8401,27.8597,29000.0
2014-12-10 14:55:00,28.37,28.37,28.31,28.32,35800.0,27.8499,27.8499,27.791,27.8008,35800.0
2014-12-10 15:00:00,28.32,28.36,28.31,28.33,34300.0,27.8008,27.8401,27.791,27.8106,34300.0
2014-12-10 15:05:00,28.33,28.41,28.3,28.39,33900.0,27.8106,27.8891,27.7812,27.8695,33900.0
2014-12-10 15:10:00,28.4,28.46,28.4,28.42,31000.0,27.8793,27.9382,27.8793,27.899,31000.0
2014-12-10 15:15:00,28.42,28.44,28.4,28.42,49600.0,27.899,27.9186,27.8793,27.899,49600.0
2014-12-10 15:20:00,28.42,28.45,28.41,28.45,24500.0,27.899,27.9284,27.8891,27.9284,24500.0
2014-12-10 15:25:00,28.43,28.46,28.41,28.46,25200.0,27.9088,27.9382,27.8891,27.9382,25200.0
2014-12-10 15:30:00,28.46,28.53,28.44,28.53,41100.0,27.9382,28.0069,27.9186,28.0069,41100.0
2014-12-10 15:35:00,28.52,28.53,28.43,28.44,32100.0,27.9971,28.0069,27.9088,27.9186,32100.0
2014-12-10 15:40:00,28.44,28.45,28.35,28.38,44200.0,27.9186,27.9284,27.8302,27.8597,44200.0
2014-12-10 15:45:00,28.38,28.38,28.28,28.3,108600.0,27.8597,27.8597,27.7615,27.7812,108600.0
2014-12-10 15:50:00,28.29,28.32,28.28,28.32,81200.0,27.7713,27.8008,27.7615,27.8008,81200.0
2014-12-10 15:55:00,28.32,28.36,28.28,28.3,124900.0,27.8008,27.8401,27.7615,27.7812,124900.0
2014-12-11 09:30:00,28.22,28.4,28.22,28.37,45200.0,27.7026,27.8793,27.7026,27.8499,45200.0
2014-12-11 09:35:00,28.4,28.64,28.39,28.59,20300.0,27.8793,28.1149,27.8695,28.0658,20300.0
2014-12-11 09:40:00,28.58,28.64,28.53,28.62,7600.0,28.056,28.1149,28.0069,28.0953,7600.0
2014-12-11 09:45:00,28.62,28.71,28.62,28.68,22300.0,28.0953,28.1836,28.0953,28.1542,22300.0
2014-12-11 09:50:00,28.68,28.78,28.68,28.75,16100.0,28.1542,28.2524,28.1542,28.2229,16100.0
2014-12-11 09:55:00,28.75,28.76,28.72,28.74,14200.0,28.2229,28.2327,28.1935,28.2131,14200.0
2014-12-11 10:00:00,28.75,28.76,28.67,28.71,41300.0,28.2229,28.2327,28.1444,28.1836,41300.0
2014-12-11 10:05:00,28.71,28.71,28.63,28.66,18500.0,28.1836,28.1836,28.1051,28.1346,18500.0
2014-12-11 10:10:00,28.66,28.73,28.6,28.73,28100.0,28.1346,28.2033,28.0757,28.2033,28100.0
2014-12-11 10:15:00,28.73,28.78,28.73,28.74,23600.0,28.2033,28.2524,28.2033,28.2131,23600.0
2014-12-11 10:20:00,28.75,28.79,28.71,28.75,25900.0,28.2229,28.2622,28.1836,28.2229,25900.0
2014-12-11 10:25:00,28.74,28.76,28.72,28.76,21200.0,28.2131,28.2327,28.1935,28.2327,21200.0
2014-12-11 10:30:00,28.76,28.85,28.76,28.8,12800.0,28.2327,28.3211,28.2327,28.272,12800.0
2014-12-11 10:35:00,28.8,28.81,28.72,28.75,29300.0,28.272,28.2818,28.1935,28.2229,29300.0
2014-12-11 10:40:00,28.75,28.76,28.7,28.73,21300.0,28.2229,28.2327,28.1738,28.2033,21300.0
2014-12-11 10:45:00,28.74,28.75,28.69,28.69,14200.0,28.2131,28.2229,28.164,28.164,14200.0
2014-12-11 10:50:00,28.7,28.74,28.69,28.69,6900.0,28.1738,28.2131,28.164,28.164,6900.0
2014-12-11 10:55:00,28.7,28.7,28.6,28.63,17400.0,28.1738,28.1738,28.0757,28.1051,17400.0
2014-12-11 11:00:00,28.64,28.71,28.63,28.7,27700.0,28.1149,28.1836,28.1051,28.1738,27700.0
2014-12-11 11:05:00,28.7,28.75,28.67,28.68,22400.0,28.1738,28.2229,28.1444,28.1542,22400.0
2014-12-11 11:10:00,28.68,28.72,28.67,28.69,13200.0,28.1542,28.1935,28.1444,28.164,13200.0
2014-12-11 11:15:00,28.69,28.71,28.64,28.68,24000.0,28.164,28.1836,28.1149,28.1542,24000.0
2014-12-11 11:20:00,28.69,28.72,28.68,28.71,11000.0,28.164,28.1935,28.1542,28.1836,11000.0
2014-12-11 11:25:00,28.71,28.73,28.62,28.62,14100.0,28.1836,28.2033,28.0953,28.0953,14100.0
2014-12-11 11:30:00,28.63,28.64,28.51,28.52,22100.0,28.1051,28.1149,27.9873,27.9971,22100.0
2014-12-11 11:35:00,28.51,28.52,28.45,28.45,30600.0,27.9873,27.9971,27.9284,27.9284,30600.0
2014-12-11 11:40:00,28.44,28.47,28.43,28.46,13500.0,27.9186,27.948,27.9088,27.9382,13500.0
2014-12-11 11:45:00,28.46,28.46,28.39,28.43,11600.0,27.9382,27.9382,27.8695,27.9088,11600.0
2014-12-11 11:50:00,28.43,28.43,28.38,28.4,30200.0,27.9088,27.9088,27.8597,27.8793,30200.0
2014-12-11 11:55:00,28.41,28.44,28.38,28.44,20100.0,27.8891,27.9186,27.8597,27.9186,20100.0
2014-12-11 12:00:00,28.43,28.5,28.41,28.5,13800.0,27.9088,27.9775,27.8891,27.9775,13800.0
2014-12-11 12:05:00,28.51,28.52,28.47,28.47,9200.0,27.9873,27.9971,27.948,27.948,9200.0
2014-12-11 12:10:00,28.47,28.47,28.44,28.46,6400.0,27.948,27.948,27.9186,27.9382,6400.0
2014-12-11 12:15:00,28.46,28.49,28.45,28.46,9800.0,27.9382,27.9677,27.9284,27.9382,9800.0
2014-12-11 12:20:00,28.47,28.5,28.47,28.5,9300.0,27.948,27.9775,27.948,27.9775,9300.0
2014-12-11 12:25:00,28.5,28.5,28.45,28.49,10900.0,27.9775,27.9775,27.9284,27.9677,10900.0
2014-12-11 12:30:00,28.49,28.49,28.46,28.48,12800.0,27.9677,27.9677,27.9382,27.9579,12800.0
2014-12-11 12:35:00,28.48,28.48,28.45,28.46,6900.0,27.9579,27.9579,27.9284,27.9382,6900.0
2014-12-11 12:40:00,28.47,28.5,28.43,28.44,10600.0,27.948,27.9775,27.9088,27.9186,10600.0
2014-12-11 12:45:00,28.45,28.47,28.41,28.47,15800.0,27.9284,27.948,27.8891,27.948,15800.0
2014-12-11 12:50:00,28.46,28.48,28.44,28.44,15600.0,27.9382,27.9579,27.9186,27.9186,15600.0
2014-12-11 12:55:00,28.44,28.46,28.41,28.42,16600.0,27.9186,27.9382,27.8891,27.899,16600.0
2014-12-11 13:00:00,28.42,28.43,28.41,28.42,7300.0,27.899,27.9088,27.8891,27.899,7300.0
2014-12-11 13:05:00,28.43,28.47,28.42,28.45,45300.0,27.9088,27.948,27.899,27.9284,45300.0
2014-12-11 13:10:00,28.46,28.48,28.46,28.46,8600.0,27.9382,27.9579,27.9382,27.9382,8600.0
2014-12-11 13:15:00,28.46,28.5,28.46,28.48,7400.0,27.9382,27.9775,27.9382,27.9579,7400.0
2014-12-11 13:20:00,28.49,28.49,28.43,28.45,20900.0,27.9677,27.9677,27.9088,27.9284,20900.0
2014-12-11 13:25:00,28.45,28.48,28.44,28.48,12400.0,27.9284,27.9579,27.9186,27.9579,12400.0
2014-12-11 13:30:00,28.47,28.5,28.47,28.5,5600.0,27.948,27.9775,27.948,27.9775,5600.0
2014-12-11 13:35:00,28.5,28.54,28.46,28.5,31700.0,27.9775,28.0168,27.9382,27.9775,31700.0
2014-12-11 13:40:00,28.51,28.55,28.51,28.53,7100.0,27.9873,28.0266,27.9873,28.0069,7100.0
2014-12-11 13:45:00,28.53,28.56,28.51,28.56,12800.0,28.0069,28.0364,27.9873,28.0364,12800.0
2014-12-11 13:50:00,28.56,28.57,28.53,28.55,8900.0,28.0364,28.0462,28.0069,28.0266,8900.0
2014-12-11 13:55:00,28.55,28.56,28.46,28.47,16100.0,28.0266,28.0364,27.9382,27.948,16100.0
2014-12-11 14:00:00,28.46,28.49,28.46,28.48,7400.0,27.9382,27.9677,27.9382,27.9579,7400.0
2014-12-11 14:05:00,28.49,28.49,28.43,28.43,22100.0,27.9677,27.9677,27.9088,27.9088,22100.0
2014-12-11 14:10:00,28.44,28.44,28.4,28.42,8100.0,27.9186,27.9186,27.8793,27.899,8100.0
2014-12-11 14:15:00,28.42,28.42,28.39,28.39,6000.0,27.899,27.899,27.8695,27.8695,6000.0
2014-12-11 14:20:00,28.39,28.43,28.38,28.38,7300.0,27.8695,27.9088,27.8597,27.8597,7300.0
2014-12-11 14:25:00,28.38,28.39,28.27,28.29,21800.0,27.8597,27.8695,27.7517,27.7713,21800.0
2014-12-11 14:30:00,28.3,28.31,28.24,28.26,37400.0,27.7812,27.791,27.7223,27.7419,37400.0
2014-12-11 14:35:00,28.25,28.31,28.23,28.31,23700.0,27.7321,27.791,27.7124,27.791,23700.0
2014-12-11 14:40:00,28.32,28.35,28.28,28.29,72300.0,27.8008,27.8302,27.7615,27.7713,72300.0
2014-12-11 14:45:00,28.29,28.3,28.22,28.23,18000.0,27.7713,27.7812,27.7026,27.7124,18000.0
2014-12-11 14:50:00,28.23,28.23,28.18,28.19,17200.0,27.7124,27.7124,27.6634,27.6732,17200.0
2014-12-11 14:55:00,28.2,28.21,28.15,28.17,19100.0,27.683,27.6928,27.6339,27.6535,19100.0
2014-12-11 15:00:00,28.17,28.26,28.16,28.26,26000.0,27.6535,27.7419,27.6437,27.7419,26000.0
2014-12-11 15:05:00,28.26,28.26,28.19,28.2,19000.0,27.7419,27.7419,27.6732,27.683,19000.0
2014-12-11 15:10:00,28.2,28.25,28.19,28.25,22400.0,27.683,27.7321,27.6732,27.7321,22400.0
2014-12-11 15:15:00,28.25,28.28,28.22,28.26,16800.0,27.7321,27.7615,27.7026,27.7419,16800.0
2014-12-11 15:20:00,28.26,28.29,28.24,28.28,39400.0,27.7419,27.7713,27.7223,27.7615,39400.0
2014-12-11 15:25:00,28.28,28.29,28.24,28.26,22900.0,27.7615,27.7713,27.7223,27.7419,22900.0
2014-12-11 15:30:00,28.27,28.32,28.19,28.21,34700.0,27.7517,27.8008,27.6732,27.6928,34700.0
2014-12-11 15:35:00,28.21,28.22,28.15,28.19,32100.0,27.6928,27.7026,27.6339,27.6732,32100.0
2014-12-11 15:40:00,28.19,28.27,28.15,28.17,46200.0,27.6732,27.7517,27.6339,27.6535,46200.0
2014-12-11 15:45:00,28.17,28.18,28.11,28.12,65100.0,27.6535,27.6634,27.5946,27.6045,65100.0
2014-12-11 15:50:00,28.11,28.12,28.02,28.06,85100.0,27.5946,27.6045,27.5063,27.5456,85100.0
2014-12-11 15:55:00,28.06,28.09,28.05,28.09,114400.0,27.5456,27.575,27.5357,27.575,114400.0
2014-12-12 09:30:00,27.77,27.89,27.47,27.51,99400.0,27.2609,27.3787,26.9664,27.0056,99400.0
2014-12-12 09:35:00,27.53,27.68,27.53,27.59,40800.0,27.0253,27.1725,27.0253,27.0842,40800.0
2014-12-12 09:40:00,27.57,27.81,27.54,27.81,39000.0,27.0645,27.3001,27.0351,27.3001,39000.0
2014-12-12 09:45:00,27.82,27.82,27.76,27.77,25100.0,27.31,27.31,27.2511,27.2609,25100.0
2014-12-12 09:50:00,27.76,27.78,27.56,27.58,39500.0,27.2511,27.2707,27.0547,27.0744,39500.0
2014-12-12 09:55:00,27.57,27.59,27.46,27.5,105900.0,27.0645,27.0842,26.9566,26.9958,105900.0
2014-12-12 10:00:00,27.48,27.58,27.45,27.55,38600.0,26.9762,27.0744,26.9467,27.0449,38600.0
2014-12-12 10:05:00,27.55,27.63,27.44,27.48,77700.0,27.0449,27.1234,26.9369,26.9762,77700.0
2014-12-12 10:10:00,27.49,27.55,27.45,27.5,110200.0,26.986,27.0449,26.9467,26.9958,110200.0
2014-12-12 10:15:00,27.5,27.52,27.34,27.35,92200.0,26.9958,27.0155,26.8388,26.8486,92200.0
2014-12-12 10:20:00,27.35,27.73,27.34,27.67,73300.0,26.8486,27.2216,26.8388,27.1627,73300.0
2014-12-12 10:25:00,27.66,27.67,27.58,27.6,28200.0,27.1529,27.1627,27.0744,27.094,28200.0
2014-12-12 10:30:00,27.6,27.69,27.59,27.68,24500.0,27.094,27.1823,27.0842,27.1725,24500.0
2014-12-12 10:35:00,27.67,27.67,27.55,27.55,20100.0,27.1627,27.1627,27.0449,27.0449,20100.0
2014-12-12 10:40:00,27.56,27.6,27.52,27.53,38400.0,27.0547,27.094,27.0155,27.0253,38400.0
2014-12-12 10:45:00,27.53,27.53,27.44,27.51,96100.0,27.0253,27.0253,26.9369,27.0056,96100.0
2014-12-12 10:50:00,27.51,27.52,27.44,27.49,31100.0,27.0056,27.0155,26.9369,26.986,31100.0
2014-12-12 10:55:00,27.48,27.52,27.44,27.44,15400.0,26.9762,27.0155,26.9369,26.9369,15400.0
2014-12-12 11:00:00,27.45,27.48,27.37,27.38,30600.0,26.9467,26.9762,26.8682,26.878,30600.0
2014-12-12 11:05:00,27.39,27.46,27.38,27.43,43800.0,26.8878,26.9566,26.878,26.9271,43800.0
2014-12-12 11:10:00,27.43,27.43,27.32,27.42,47900.0,26.9271,26.9271,26.8191,26.9173,47900.0
2014-12-12 11:15:00,27.42,27.44,27.36,27.44,50600.0,26.9173,26.9369,26.8584,26.9369,50600.0
2014-12-12 11:20:00,27.44,27.5,27.43,27.45,23400.0,26.9369,26.9958,26.9271,26.9467,23400.0
2014-12-12 11:25:00,27.45,27.47,27.34,27.38,31300.0,26.9467,26.9664,26.8388,26.878,31300.0
2014-12-12 11:30:00,27.39,27.5,27.39,27.44,27600.0,26.8878,26.9958,26.8878,26.9369,27600.0
2014-12-12 11:35:00,27.43,27.49,27.38,27.48,47400.0,26.9271,26.986,26.878,26.9762,47400.0
2014-12-12 11:40:00,27.48,27.48,27.35,27.35,25700.0,26.9762,26.9762,26.8486,26.8486,25700.0
2014-12-12 11:45:00,27.36,27.37,27.31,27.32,33200.0,26.8584,26.8682,26.8093,26.8191,33200.0
2014-12-12 11:50:00,27.32,27.37,27.3,27.31,74400.0,26.8191,26.8682,26.7995,26.8093,74400.0
2014-12-12 11:55:00,27.32,27.34,27.21,27.25,36400.0,26.8191,26.8388,26.7111,26.7504,36400.0
2014-12-12 12:00:00,27.26,27.33,27.24,27.26,49800.0,26.7602,26.8289,26.7406,26.7602,49800.0
2014-12-12 12:05:00,27.27,27.31,27.24,27.24,12000.0,26.77,26.8093,26.7406,26.7406,12000.0
2014-12-12 12:10:00,27.24,27.27,27.12,27.13,31500.0,26.7406,26.77,26.6228,26.6326,31500.0
2014-12-12 12:15:00,27.13,27.16,27.05,27.15,85300.0,26.6326,26.6621,26.5541,26.6522,85300.0
2014-12-12 12:20:00,27.16,27.16,27.05,27.12,123800.0,26.6621,26.6621,26.5541,26.6228,123800.0
2014-12-12 12:25:00,27.12,27.27,27.06,27.25,74800.0,26.6228,26.77,26.5639,26.7504,74800.0
2014-12-12 12:30:00,27.25,27.29,27.2,27.2,40600.0,26.7504,26.7897,26.7013,26.7013,40600.0
2014-12-12 12:35:00,27.2,27.24,27.13,27.24,31000.0,26.7013,26.7406,26.6326,26.7406,31000.0
2014-12-12 12:40:00,27.24,27.25,27.1,27.11,74900.0,26.7406,26.7504,26.6032,26.613,74900.0
2014-12-12 12:45:00,27.12,27.16,27.09,27.12,75600.0,26.6228,26.6621,26.5933,26.6228,75600.0
2014-12-12 12:50:00,27.13,27.13,27.03,27.05,36500.0,26.6326,26.6326,26.5344,26.5541,36500.0
2014-12-12 12:55:00,27.05,27.1,27.0,27.1,96500.0,26.5541,26.6032,26.505,26.6032,96500.0
2014-12-12 13:00:00,27.1,27.12,27.07,27.09,51400.0,26.6032,26.6228,26.5737,26.5933,51400.0
2014-12-12 13:05:00,27.09,27.24,27.04,27.23,115600.0,26.5933,26.7406,26.5443,26.7308,115600.0
2014-12-12 13:10:00,27.23,27.23,27.11,27.15,117500.0,26.7308,26.7308,26.613,26.6522,117500.0
2014-12-12 13:15:00,27.16,27.21,27.13,27.21,68900.0,26.6621,26.7111,26.6326,26.7111,68900.0
2014-12-12 13:20:00,27.21,27.25,27.19,27.2,42500.0,26.7111,26.7504,26.6915,26.7013,42500.0
2014-12-12 13:25:00,27.21,27.22,27.06,27.08,56100.0,26.7111,26.721,26.5639,26.5835,56100.0
2014-12-12 13:30:00,27.09,27.15,27.08,27.13,45500.0,26.5933,26.6522,26.5835,26.6326,45500.0
2014-12-12 13:35:00,27.12,27.23,27.12,27.19,46300.0,26.6228,26.7308,26.6228,26.6915,46300.0
2014-12-12 13:40:00,27.2,27.2,27.11,27.11,47100.0,26.7013,26.7013,26.613,26.613,47100.0
2014-12-12 13:45:00,27.1,27.13,27.06,27.12,65200.0,26.6032,26.6326,26.5639,26.6228,65200.0
2014-12-12 13:50:00,27.13,27.13,27.1,27.1,27900.0,26.6326,26.6326,26.6032,26.6032,27900.0
2014-12-12 13:55:00,27.11,27.11,27.02,27.04,52100.0,26.613,26.613,26.5246,26.5443,52100.0
2014-12-12 14:00:00,27.04,27.05,26.97,26.99,63700.0,26.5443,26.5541,26.4755,26.4952,63700.0
2014-12-12 14:05:00,26.99,27.0,26.94,26.95,42300.0,26.4952,26.505,26.4461,26.4559,42300.0
2014-12-12 14:10:00,26.95,26.95,26.83,26.88,97700.0,26.4559,26.4559,26.3381,26.3872,97700.0
2014-12-12 14:15:00,26.88,26.9,26.81,26.85,37500.0,26.3872,26.4068,26.3185,26.3577,37500.0
2014-12-12 14:20:00,26.84,26.85,26.79,26.8,48500.0,26.3479,26.3577,26.2988,26.3087,48500.0
2014-12-12 14:25:00,26.8,26.83,26.79,26.82,47000.0,26.3087,26.3381,26.2988,26.3283,47000.0
2014-12-12 14:30:00,26.82,26.85,26.8,26.85,60000.0,26.3283,26.3577,26.3087,26.3577,60000.0
2014-12-12 14:35:00,26.83,26.84,26.8,26.81,45700.0,26.3381,26.3479,26.3087,26.3185,45700.0
2014-12-12 14:40:00,26.81,26.91,26.78,26.9,52700.0,26.3185,26.4166,26.289,26.4068,52700.0
2014-12-12 14:45:00,26.89,26.98,26.88,26.95,37200.0,26.397,26.4854,26.3872,26.4559,37200.0
2014-12-12 14:50:00,26.94,27.06,26.94,27.05,51100.0,26.4461,26.5639,26.4461,26.5541,51100.0
2014-12-12 14:55:00,27.05,27.06,26.97,26.99,35200.0,26.5541,26.5639,26.4755,26.4952,35200.0
2014-12-12 15:00:00,27.0,27.0,26.94,26.94,64500.0,26.505,26.505,26.4461,26.4461,64500.0
2014-12-12 15:05:00,26.93,26.93,26.86,26.89,160200.0,26.4363,26.4363,26.3676,26.397,160200.0
2014-12-12 15:10:00,26.89,26.89,26.77,26.8,41800.0,26.397,26.397,26.2792,26.3087,41800.0
2014-12-12 15:15:00,26.8,26.83,26.77,26.78,55100.0,26.3087,26.3381,26.2792,26.289,55100.0
2014-12-12 15:20:00,26.77,26.78,26.72,26.73,85300.0,26.2792,26.289,26.2301,26.2399,85300.0
2014-12-12 15:25:00,26.72,26.73,26.67,26.69,70600.0,26.2301,26.2399,26.181,26.2007,70600.0
2014-12-12 15:30:00,26.69,26.69,26.57,26.57,158600.0,26.2007,26.2007,26.0829,26.0829,158600.0
2014-12-12 15:35:00,26.57,26.58,26.51,26.52,154300.0,26.0829,26.0927,26.024,26.0338,154300.0
2014-12-12 15:40:00,26.53,26.59,26.51,26.59,126400.0,26.0436,26.1025,26.024,26.1025,126400.0
2014-12-12 15:45:00,26.58,26.6,26.55,26.59,179300.0,26.0927,26.1123,26.0632,26.1025,179300.0
2014-12-12 15:50:00,26.58,26.65,26.53,26.65,242700.0,26.0927,26.1614,26.0436,26.1614,242700.0
2014-12-12 15:55:00,26.65,26.71,26.61,26.63,400500.0,26.1614,26.2203,26.1221,26.1418,400500.0
2014-12-15 09:30:00,26.87,27.13,26.82,27.07,70000.0,26.3774,26.6326,26.3283,26.5737,70000.0
2014-12-15 09:35:00,27.07,27.11,26.78,26.78,72400.0,26.5737,26.613,26.289,26.289,72400.0
2014-12-15 09:40:00,26.81,26.91,26.68,26.7,74700.0,26.3185,26.4166,26.1909,26.2105,74700.0
2014-12-15 09:45:00,26.68,26.71,26.61,26.67,55300.0,26.1909,26.2203,26.1221,26.181,55300.0
2014-12-15 09:50:00,26.67,26.71,26.55,26.59,51500.0,26.181,26.2203,26.0632,26.1025,51500.0
2014-12-15 09:55:00,26.59,26.59,26.37,26.39,56400.0,26.1025,26.1025,25.8865,25.9062,56400.0
2014-12-15 10:00:00,26.38,26.39,26.25,26.3,53800.0,25.8964,25.9062,25.7687,25.8178,53800.0
2014-12-15 10:05:00,26.3,26.48,26.3,26.32,48400.0,25.8178,25.9945,25.8178,25.8375,48400.0
2014-12-15 10:10:00,26.33,26.35,26.26,26.34,59000.0,25.8473,25.8669,25.7786,25.8571,59000.0
2014-12-15 10:15:00,26.32,26.35,26.25,26.3,49100.0,25.8375,25.8669,25.7687,25.8178,49100.0
2014-12-15 10:20:00,26.3,26.3,26.19,26.2,40700.0,25.8178,25.8178,25.7098,25.7197,40700.0
2014-12-15 10:25:00,26.2,26.28,26.15,26.18,47900.0,25.7197,25.7982,25.6706,25.7,47900.0
2014-12-15 10:30:00,26.18,26.19,26.1,26.12,42500.0,25.7,25.7098,25.6215,25.6411,42500.0
2014-12-15 10:35:00,26.13,26.22,26.12,26.21,41900.0,25.6509,25.7393,25.6411,25.7295,41900.0
2014-12-15 10:40:00,26.21,26.28,26.15,26.16,38700.0,25.7295,25.7982,25.6706,25.6804,38700.0
2014-12-15 10:45:00,26.16,26.21,26.15,26.18,25900.0,25.6804,25.7295,25.6706,25.7,25900.0
2014-12-15 10:50:00,26.2,26.34,26.2,26.32,25800.0,25.7197,25.8571,25.7197,25.8375,25800.0
2014-12-15 10:55:00,26.33,26.36,26.22,26.22,68100.0,25.8473,25.8767,25.7393,25.7393,68100.0
2014-12-15 11:00:00,26.22,26.26,26.15,26.16,73300.0,25.7393,25.7786,25.6706,25.6804,73300.0
2014-12-15 11:05:00,26.16,26.17,26.07,26.1,60900.0,25.6804,25.6902,25.592,25.6215,60900.0
2014-12-15 11:10:00,26.09,26.09,25.92,25.96,149500.0,25.6117,25.6117,25.4448,25.4841,149500.0
2014-12-15 11:15:00,25.95,26.14,25.95,26.11,40800.0,25.4742,25.6608,25.4742,25.6313,40800.0
2014-12-15 11:20:00,26.12,26.21,26.11,26.12,36300.0,25.6411,25.7295,25.6313,25.6411,36300.0
2014-12-15 11:25:00,26.13,26.18,26.1,26.14,32700.0,25.6509,25.7,25.6215,25.6608,32700.0
2014-12-15 11:30:00,26.13,26.25,26.12,26.21,24400.0,25.6509,25.7687,25.6411,25.7295,24400.0
2014-12-15 11:35:00,26.21,26.21,26.08,26.09,42000.0,25.7295,25.7295,25.6019,25.6117,42000.0
2014-12-15 11:40:00,26.09,26.1,26.02,26.03,39600.0,25.6117,25.6215,25.543,25.5528,39600.0
2014-12-15 11:45:00,26.03,26.06,25.98,26.0,43300.0,25.5528,25.5822,25.5037,25.5233,43300.0
2014-12-15 11:50:00,26.0,26.04,25.95,25.95,23200.0,25.5233,25.5626,25.4742,25.4742,23200.0
2014-12-15 11:55:00,25.94,25.97,25.88,25.89,53000.0,25.4644,25.4939,25.4055,25.4153,53000.0
2014-12-15 12:00:00,25.89,25.95,25.89,25.93,51900.0,25.4153,25.4742,25.4153,25.4546,51900.0
2014-12-15 12:05:00,25.92,25.97,25.89,25.89,56000.0,25.4448,25.4939,25.4153,25.4153,56000.0
2014-12-15 12:10:00,25.9,25.99,25.86,25.99,100100.0,25.4252,25.5135,25.3859,25.5135,100100.0
2014-12-15 12:15:00,25.98,26.07,25.95,26.05,70700.0,25.5037,25.592,25.4742,25.5724,70700.0
2014-12-15 12:20:00,26.05,26.07,25.98,26.03,50800.0,25.5724,25.592,25.5037,25.5528,50800.0
2014-12-15 12:25:00,26.05,26.11,26.05,26.07,31900.0,25.5724,25.6313,25.5724,25.592,31900.0
2014-12-15 12:30:00,26.08,26.09,25.99,26.04,29700.0,25.6019,25.6117,25.5135,25.5626,29700.0
2014-12-15 12:35:00,26.05,26.08,26.03,26.08,23300.0,25.5724,25.6019,25.5528,25.6019,23300.0
2014-12-15 12:40:00,26.07,26.07,25.98,26.01,26000.0,25.592,25.592,25.5037,25.5331,26000.0
2014-12-15 12:45:00,26.01,26.09,26.0,26.04,36300.0,25.5331,25.6117,25.5233,25.5626,36300.0
2014-12-15 12:50:00,26.04,26.08,25.99,26.02,39100.0,25.5626,25.6019,25.5135,25.543,39100.0
2014-12-15 12:55:00,26.01,26.06,26.01,26.03,30900.0,25.5331,25.5822,25.5331,25.5528,30900.0
2014-12-15 13:00:00,26.04,26.15,26.02,26.1,53600.0,25.5626,25.6706,25.543,25.6215,53600.0
2014-12-15 13:05:00,26.09,26.1,26.0,26.01,45900.0,25.6117,25.6215,25.5233,25.5331,45900.0
2014-12-15 13:10:00,26.0,26.0,25.88,25.92,62900.0,25.5233,25.5233,25.4055,25.4448,62900.0
2014-12-15 13:15:00,25.92,25.92,25.87,25.9,39900.0,25.4448,25.4448,25.3957,25.4252,39900.0
2014-12-15 13:20:00,25.9,25.97,25.9,25.92,29900.0,25.4252,25.4939,25.4252,25.4448,29900.0
2014-12-15 13:25:00,25.93,25.98,25.89,25.92,24800.0,25.4546,25.5037,25.4153,25.4448,24800.0
2014-12-15 13:30:00,25.91,26.02,25.89,26.01,27400.0,25.435,25.543,25.4153,25.5331,27400.0
2014-12-15 13:35:00,26.01,26.04,25.99,25.99,23400.0,25.5331,25.5626,25.5135,25.5135,23400.0
2014-12-15 13:40:00,25.99,26.0,25.95,25.96,28900.0,25.5135,25.5233,25.4742,25.4841,28900.0
2014-12-15 13:45:00,25.96,25.96,25.83,25.84,45600.0,25.4841,25.4841,25.3564,25.3663,45600.0
2014-12-15 13:50:00,25.83,25.86,25.8,25.81,46700.0,25.3564,25.3859,25.327,25.3368,46700.0
2014-12-15 13:55:00,25.81,25.85,25.79,25.82,37900.0,25.3368,25.3761,25.3172,25.3466,37900.0
2014-12-15 14:00:00,25.83,25.85,25.79,25.79,46200.0,25.3564,25.3761,25.3172,25.3172,46200.0
2014-12-15 14:05:00,25.79,25.82,25.78,25.82,32300.0,25.3172,25.3466,25.3074,25.3466,32300.0
2014-12-15 14:10:00,25.82,25.82,25.75,25.77,33900.0,25.3466,25.3466,25.2779,25.2975,33900.0
2014-12-15 14:15:00,25.76,25.78,25.75,25.78,29300.0,25.2877,25.3074,25.2779,25.3074,29300.0
2014-12-15 14:20:00,25.77,25.85,25.75,25.85,30100.0,25.2975,25.3761,25.2779,25.3761,30100.0
2014-12-15 14:25:00,25.86,25.95,25.86,25.93,35700.0,25.3859,25.4742,25.3859,25.4546,35700.0
2014-12-15 14:30:00,25.93,25.93,25.85,25.88,41300.0,25.4546,25.4546,25.3761,25.4055,41300.0
2014-12-15 14:35:00,25.88,25.94,25.86,25.89,57300.0,25.4055,25.4644,25.3859,25.4153,57300.0
2014-12-15 14:40:00,25.9,25.91,25.78,25.78,43600.0,25.4252,25.435,25.3074,25.3074,43600.0
2014-12-15 14:45:00,25.78,25.82,25.75,25.75,45200.0,25.3074,25.3466,25.2779,25.2779,45200.0
2014-12-15 14:50:00,25.74,25.8,25.73,25.75,42100.0,25.2681,25.327,25.2583,25.2779,42100.0
2014-12-15 14:55:00,25.75,25.75,25.68,25.73,153600.0,25.2779,25.2779,25.2092,25.2583,153600.0
2014-12-15 15:00:00,25.72,25.93,25.71,25.92,110800.0,25.2485,25.4546,25.2386,25.4448,110800.0
2014-12-15 15:05:00,25.92,26.05,25.92,26.04,87200.0,25.4448,25.5724,25.4448,25.5626,87200.0
2014-12-15 15:10:00,26.04,26.12,26.03,26.04,88400.0,25.5626,25.6411,25.5528,25.5626,88400.0
2014-12-15 15:15:00,26.04,26.05,25.96,25.96,52200.0,25.5626,25.5724,25.4841,25.4841,52200.0
2014-12-15 15:20:00,25.96,26.02,25.93,25.98,65400.0,25.4841,25.543,25.4546,25.5037,65400.0
2014-12-15 15:25:00,25.99,26.0,25.93,25.93,64600.0,25.5135,25.5233,25.4546,25.4546,64600.0
2014-12-15 15:30:00,25.93,25.94,25.88,25.92,70000.0,25.4546,25.4644,25.4055,25.4448,70000.0
2014-12-15 15:35:00,25.92,26.03,25.91,26.0,99100.0,25.4448,25.5528,25.435,25.5233,99100.0
2014-12-15 15:40:00,25.99,25.99,25.88,25.89,98100.0,25.5135,25.5135,25.4055,25.4153,98100.0
2014-12-15 15:45:00,25.88,25.97,25.87,25.96,116200.0,25.4055,25.4939,25.3957,25.4841,116200.0
2014-12-15 15:50:00,25.95,25.97,25.92,25.92,101700.0,25.4742,25.4939,25.4448,25.4448,101700.0
2014-12-15 15:55:00,25.92,25.93,25.85,25.85,182300.0,25.4448,25.4546,25.3761,25.3761,182300.0
2014-12-16 09:30:00,25.61,25.72,25.53,25.6,64500.0,25.1405,25.2485,25.0619,25.1307,64500.0
2014-12-16 09:35:00,25.61,25.75,25.6,25.67,41700.0,25.1405,25.2779,25.1307,25.1994,41700.0
2014-12-16 09:40:00,25.68,25.81,25.64,25.8,36400.0,25.2092,25.3368,25.1699,25.327,36400.0
2014-12-16 09:45:00,25.81,25.99,25.81,25.99,19900.0,25.3368,25.5135,25.3368,25.5135,19900.0
2014-12-16 09:50:00,26.01,26.02,25.95,26.02,28800.0,25.5331,25.543,25.4742,25.543,28800.0
2014-12-16 09:55:00,26.02,26.16,25.98,26.14,27900.0,25.543,25.6804,25.5037,25.6608,27900.0
2014-12-16 10:00:00,26.13,26.18,26.05,26.06,25700.0,25.6509,25.7,25.5724,25.5822,25700.0
2014-12-16 10:05:00,26.06,26.11,25.92,25.93,28500.0,25.5822,25.6313,25.4448,25.4546,28500.0
2014-12-16 10:10:00,25.92,25.98,25.92,25.93,18000.0,25.4448,25.5037,25.4448,25.4546,18000.0
2014-12-16 10:15:00,25.92,26.0,25.9,25.98,58000.0,25.4448,25.5233,25.4252,25.5037,58000.0
2014-12-16 10:20:00,25.95,26.06,25.94,26.05,22700.0,25.4742,25.5822,25.4644,25.5724,22700.0
2014-12-16 10:25:00,26.04,26.06,26.0,26.06,23600.0,25.5626,25.5822,25.5233,25.5822,23600.0
2014-12-16 10:30:00,26.07,26.07,25.98,25.99,22200.0,25.592,25.592,25.5037,25.5135,22200.0
2014-12-16 10:35:00,25.97,26.03,25.95,25.98,29000.0,25.4939,25.5528,25.4742,25.5037,29000.0
2014-12-16 10:40:00,25.96,25.96,25.87,25.95,18700.0,25.4841,25.4841,25.3957,25.4742,18700.0
2014-12-16 10:45:00,25.94,26.0,25.91,25.91,16000.0,25.4644,25.5233,25.435,25.435,16000.0
2014-12-16 10:50:00,25.91,26.03,25.91,26.02,19800.0,25.435,25.5528,25.435,25.543,19800.0
2014-12-16 10:55:00,26.03,26.09,26.0,26.09,40600.0,25.5528,25.6117,25.5233,25.6117,40600.0
2014-12-16 11:00:00,26.08,26.15,26.08,26.14,21400.0,25.6019,25.6706,25.6019,25.6608,21400.0
2014-12-16 11:05:00,26.12,26.17,26.1,26.13,13800.0,25.6411,25.6902,25.6215,25.6509,13800.0
2014-12-16 11:10:00,26.13,26.22,26.12,26.19,41900.0,25.6509,25.7393,25.6411,25.7098,41900.0
2014-12-16 11:15:00,26.2,26.26,26.19,26.24,37400.0,25.7197,25.7786,25.7098,25.7589,37400.0
2014-12-16 11:20:00,26.24,26.28,26.22,26.28,29200.0,25.7589,25.7982,25.7393,25.7982,29200.0
2014-12-16 11:25:00,26.28,26.42,26.27,26.32,55100.0,25.7982,25.9356,25.7884,25.8375,55100.0
2014-12-16 11:30:00,26.32,26.35,26.29,26.29,40200.0,25.8375,25.8669,25.808,25.808,40200.0
2014-12-16 11:35:00,26.3,26.32,26.26,26.31,22200.0,25.8178,25.8375,25.7786,25.8276,22200.0
2014-12-16 11:40:00,26.3,26.34,26.28,26.31,21500.0,25.8178,25.8571,25.7982,25.8276,21500.0
2014-12-16 11:45:00,26.31,26.31,26.26,26.28,12100.0,25.8276,25.8276,25.7786,25.7982,12100.0
2014-12-16 11:50:00,26.27,26.29,26.23,26.26,24500.0,25.7884,25.808,25.7491,25.7786,24500.0
2014-12-16 11:55:00,26.25,26.26,26.16,26.19,22700.0,25.7687,25.7786,25.6804,25.7098,22700.0
2014-12-16 12:00:00,26.19,26.22,26.13,26.16,17800.0,25.7098,25.7393,25.6509,25.6804,17800.0
2014-12-16 12:05:00,26.16,26.18,26.13,26.15,21500.0,25.6804,25.7,25.6509,25.6706,21500.0
2014-12-16 12:10:00,26.16,26.17,26.1,26.1,20700.0,25.6804,25.6902,25.6215,25.6215,20700.0
2014-12-16 12:15:00,26.11,26.16,26.1,26.12,12000.0,25.6313,25.6804,25.6215,25.6411,12000.0
2014-12-16 12:20:00,26.11,26.14,26.04,26.05,28400.0,25.6313,25.6608,25.5626,25.5724,28400.0
2014-12-16 12:25:00,26.05,26.06,26.01,26.05,22900.0,25.5724,25.5822,25.5331,25.5724,22900.0
2014-12-16 12:30:00,26.05,26.08,26.03,26.05,24700.0,25.5724,25.6019,25.5528,25.5724,24700.0
2014-12-16 12:35:00,26.06,26.08,26.04,26.08,13200.0,25.5822,25.6019,25.5626,25.6019,13200.0
2014-12-16 12:40:00,26.08,26.12,26.06,26.06,9700.0,25.6019,25.6411,25.5822,25.5822,9700.0
2014-12-16 12:45:00,26.06,26.1,26.02,26.1,14000.0,25.5822,25.6215,25.543,25.6215,14000.0
2014-12-16 12:50:00,26.11,26.12,26.04,26.05,12000.0,25.6313,25.6411,25.5626,25.5724,12000.0
2014-12-16 12:55:00,26.04,26.06,25.98,25.98,17300.0,25.5626,25.5822,25.5037,25.5037,17300.0
2014-12-16 13:00:00,25.97,26.04,25.96,25.99,19300.0,25.4939,25.5626,25.4841,25.5135,19300.0
2014-12-16 13:05:00,25.99,25.99,25.83,25.85,14900.0,25.5135,25.5135,25.3564,25.3761,14900.0
2014-12-16 13:10:00,25.85,25.86,25.8,25.82,32700.0,25.3761,25.3859,25.327,25.3466,32700.0
2014-12-16 13:15:00,25.83,25.9,25.79,25.85,18300.0,25.3564,25.4252,25.3172,25.3761,18300.0
2014-12-16 13:20:00,25.85,25.89,25.83,25.84,10800.0,25.3761,25.4153,25.3564,25.3663,10800.0
2014-12-16 13:25:00,25.83,25.88,25.82,25.87,9400.0,25.3564,25.4055,25.3466,25.3957,9400.0
2014-12-16 13:30:00,25.87,25.88,25.81,25.86,13200.0,25.3957,25.4055,25.3368,25.3859,13200.0
2014-12-16 13:35:00,25.86,25.91,25.85,25.9,17700.0,25.3859,25.435,25.3761,25.4252,17700.0
2014-12-16 13:40:00,25.91,26.0,25.9,25.98,17500.0,25.435,25.5233,25.4252,25.5037,17500.0
2014-12-16 13:45:00,25.97,25.97,25.9,25.95,18100.0,25.4939,25.4939,25.4252,25.4742,18100.0
2014-12-16 13:50:00,25.95,26.04,25.95,25.99,16300.0,25.4742,25.5626,25.4742,25.5135,16300.0
2014-12-16 13:55:00,25.98,26.02,25.94,25.96,14900.0,25.5037,25.543,25.4644,25.4841,14900.0
2014-12-16 14:00:00,25.96,26.0,25.96,25.97,8900.0,25.4841,25.5233,25.4841,25.4939,8900.0
2014-12-16 14:05:00,25.97,26.01,25.97,26.0,44900.0,25.4939,25.5331,25.4939,25.5233,44900.0
2014-12-16 14:10:00,26.0,26.0,25.97,26.0,8100.0,25.5233,25.5233,25.4939,25.5233,8100.0
2014-12-16 14:15:00,26.0,26.0,25.94,25.98,8600.0,25.5233,25.5233,25.4644,25.5037,8600.0
2014-12-16 14:20:00,25.98,26.0,25.9,25.91,27200.0,25.5037,25.5233,25.4252,25.435,27200.0
2014-12-16 14:25:00,25.92,26.0,25.91,25.99,17000.0,25.4448,25.5233,25.435,25.5135,17000.0
2014-12-16 14:30:00,25.99,26.01,25.95,25.95,19000.0,25.5135,25.5331,25.4742,25.4742,19000.0
2014-12-16 14:35:00,25.95,25.99,25.93,25.95,14700.0,25.4742,25.5135,25.4546,25.4742,14700.0
2014-12-16 14:40:00,25.95,25.97,25.93,25.93,17800.0,25.4742,25.4939,25.4546,25.4546,17800.0
2014-12-16 14:45:00,25.92,25.92,25.84,25.84,23400.0,25.4448,25.4448,25.3663,25.3663,23400.0
2014-12-16 14:50:00,25.84,25.86,25.77,25.78,29500.0,25.3663,25.3859,25.2975,25.3074,29500.0
2014-12-16 14:55:00,25.79,25.85,25.78,25.85,13100.0,25.3172,25.3761,25.3074,25.3761,13100.0
2014-12-16 15:00:00,25.84,25.88,25.8,25.86,14600.0,25.3663,25.4055,25.327,25.3859,14600.0
2014-12-16 15:05:00,25.85,25.89,25.81,25.86,35400.0,25.3761,25.4153,25.3368,25.3859,35400.0
2014-12-16 15:10:00,25.85,25.86,25.8,25.81,16100.0,25.3761,25.3859,25.327,25.3368,16100.0
2014-12-16 15:15:00,25.81,25.82,25.77,25.79,39900.0,25.3368,25.3466,25.2975,25.3172,39900.0
2014-12-16 15:20:00,25.79,25.8,25.64,25.68,93400.0,25.3172,25.327,25.1699,25.2092,93400.0
2014-12-16 15:25:00,25.69,25.74,25.66,25.71,47900.0,25.219,25.2681,25.1896,25.2386,47900.0
2014-12-16 15:30:00,25.71,25.79,25.7,25.74,58300.0,25.2386,25.3172,25.2288,25.2681,58300.0
2014-12-16 15:35:00,25.74,25.77,25.67,25.69,51300.0,25.2681,25.2975,25.1994,25.219,51300.0
2014-12-16 15:40:00,25.7,25.7,25.52,25.62,178200.0,25.2288,25.2288,25.0521,25.1503,178200.0
2014-12-16 15:45:00,25.62,25.7,25.57,25.63,122800.0,25.1503,25.2288,25.1012,25.1601,122800.0
2014-12-16 15:50:00,25.63,25.64,25.53,25.61,150800.0,25.1601,25.1699,25.0619,25.1405,150800.0
2014-12-16 15:55:00,25.6,25.6,25.53,25.54,171500.0,25.1307,25.1307,25.0619,25.0718,171500.0
2014-12-17 09:30:00,25.57,25.58,25.34,25.38,48300.0,25.1012,25.111,24.8754,24.9147,48300.0
2014-12-17 09:35:00,25.41,25.51,25.35,25.51,27900.0,24.9441,25.0423,24.8852,25.0423,27900.0
2014-12-17 09:40:00,25.5,25.67,25.49,25.64,17200.0,25.0325,25.1994,25.0227,25.1699,17200.0
2014-12-17 09:45:00,25.67,25.74,25.62,25.72,57100.0,25.1994,25.2681,25.1503,25.2485,57100.0
2014-12-17 09:50:00,25.72,25.82,25.72,25.74,33800.0,25.2485,25.3466,25.2485,25.2681,33800.0
2014-12-17 09:55:00,25.73,25.8,25.72,25.8,16800.0,25.2583,25.327,25.2485,25.327,16800.0
2014-12-17 10:00:00,25.79,25.8,25.61,25.67,31300.0,25.3172,25.327,25.1405,25.1994,31300.0
2014-12-17 10:05:00,25.66,25.76,25.65,25.69,67600.0,25.1896,25.2877,25.1797,25.219,67600.0
2014-12-17 10:10:00,25.69,25.79,25.69,25.79,27100.0,25.219,25.3172,25.219,25.3172,27100.0
2014-12-17 10:15:00,25.78,25.78,25.6,25.62,28600.0,25.3074,25.3074,25.1307,25.1503,28600.0
2014-12-17 10:20:00,25.62,25.62,25.53,25.57,21500.0,25.1503,25.1503,25.0619,25.1012,21500.0
2014-12-17 10:25:00,25.56,25.56,25.39,25.43,64900.0,25.0914,25.0914,24.9245,24.9638,64900.0
2014-12-17 10:30:00,25.43,25.48,25.37,25.44,56100.0,24.9638,25.0129,24.9049,24.9736,56100.0
2014-12-17 10:35:00,25.43,25.44,25.4,25.43,34000.0,24.9638,24.9736,24.9343,24.9638,34000.0
2014-12-17 10:40:00,25.44,25.53,25.4,25.52,34000.0,24.9736,25.0619,24.9343,25.0521,34000.0
2014-12-17 10:45:00,25.53,25.58,25.5,25.56,18200.0,25.0619,25.111,25.0325,25.0914,18200.0
2014-12-17 10:50:00,25.56,25.57,25.47,25.51,66200.0,25.0914,25.1012,25.003,25.0423,66200.0
2014-12-17 10:55:00,25.51,25.54,25.48,25.5,35400.0,25.0423,25.0718,25.0129,25.0325,35400.0
2014-12-17 11:00:00,25.5,25.54,25.48,25.52,47600.0,25.0325,25.0718,25.0129,25.0521,47600.0
2014-12-17 11:05:00,25.53,25.58,25.48,25.57,51600.0,25.0619,25.111,25.0129,25.1012,51600.0
2014-12-17 11:10:00,25.56,25.67,25.56,25.64,48100.0,25.0914,25.1994,25.0914,25.1699,48100.0
2014-12-17 11:15:00,25.65,25.68,25.62,25.63,55700.0,25.1797,25.2092,25.1503,25.1601,55700.0
2014-12-17 11:20:00,25.63,25.69,25.58,25.69,75100.0,25.1601,25.219,25.111,25.219,75100.0
2014-12-17 11:25:00,25.69,25.77,25.67,25.73,91100.0,25.219,25.2975,25.1994,25.2583,91100.0
2014-12-17 11:30:00,25.74,25.8,25.72,25.75,33600.0,25.2681,25.327,25.2485,25.2779,33600.0
2014-12-17 11:35:00,25.76,25.89,25.75,25.87,38300.0,25.2877,25.4153,25.2779,25.3957,38300.0
2014-12-17 11:40:00,25.86,25.88,25.84,25.88,37100.0,25.3859,25.4055,25.3663,25.4055,37100.0
2014-12-17 11:45:00,25.88,25.95,25.84,25.91,51300.0,25.4055,25.4742,25.3663,25.435,51300.0
2014-12-17 11:50:00,25.91,25.96,25.89,25.96,43800.0,25.435,25.4841,25.4153,25.4841,43800.0
2014-12-17 11:55:00,25.97,26.14,25.96,26.11,60300.0,25.4939,25.6608,25.4841,25.6313,60300.0
2014-12-17 12:00:00,26.11,26.13,26.04,26.06,93800.0,25.6313,25.6509,25.5626,25.5822,93800.0
2014-12-17 12:05:00,26.05,26.12,26.03,26.11,71500.0,25.5724,25.6411,25.5528,25.6313,71500.0
2014-12-17 12:10:00,26.11,26.18,26.07,26.12,74700.0,25.6313,25.7,25.592,25.6411,74700.0
2014-12-17 12:15:00,26.12,26.14,26.07,26.09,57800.0,25.6411,25.6608,25.592,25.6117,57800.0
2014-12-17 12:20:00,26.1,26.14,26.08,26.09,70400.0,25.6215,25.6608,25.6019,25.6117,70400.0
2014-12-17 12:25:00,26.08,26.12,26.06,26.11,55300.0,25.6019,25.6411,25.5822,25.6313,55300.0
2014-12-17 12:30:00,26.1,26.13,26.08,26.1,75100.0,25.6215,25.6509,25.6019,25.6215,75100.0
2014-12-17 12:35:00,26.1,26.15,26.08,26.12,49800.0,25.6215,25.6706,25.6019,25.6411,49800.0
2014-12-17 12:40:00,26.11,26.19,26.1,26.16,39000.0,25.6313,25.7098,25.6215,25.6804,39000.0
2014-12-17 12:45:00,26.16,26.2,26.15,26.2,18000.0,25.6804,25.7197,25.6706,25.7197,18000.0
2014-12-17 12:50:00,26.2,26.29,26.19,26.23,36200.0,25.7197,25.808,25.7098,25.7491,36200.0
2014-12-17 12:55:00,26.24,26.26,26.21,26.22,61100.0,25.7589,25.7786,25.7295,25.7393,61100.0
2014-12-17 13:00:00,26.23,26.29,26.22,26.27,33500.0,25.7491,25.808,25.7393,25.7884,33500.0
2014-12-17 13:05:00,26.27,26.33,26.26,26.29,28100.0,25.7884,25.8473,25.7786,25.808,28100.0
2014-12-17 13:10:00,26.29,26.31,26.23,26.3,28700.0,25.808,25.8276,25.7491,25.8178,28700.0
2014-12-17 13:15:00,26.31,26.35,26.29,26.29,46600.0,25.8276,25.8669,25.808,25.808,46600.0
2014-12-17 13:20:00,26.3,26.31,26.27,26.29,33800.0,25.8178,25.8276,25.7884,25.808,33800.0
2014-12-17 13:25:00,26.3,26.32,26.29,26.32,30500.0,25.8178,25.8375,25.808,25.8375,30500.0
2014-12-17 13:30:00,26.32,26.33,26.3,26.32,31500.0,25.8375,25.8473,25.8178,25.8375,31500.0
2014-12-17 13:35:00,26.31,26.32,26.25,26.27,41000.0,25.8276,25.8375,25.7687,25.7884,41000.0
2014-12-17 13:40:00,26.27,26.28,26.19,26.19,42700.0,25.7884,25.7982,25.7098,25.7098,42700.0
2014-12-17 13:45:00,26.19,26.22,26.14,26.16,61600.0,25.7098,25.7393,25.6608,25.6804,61600.0
2014-12-17 13:50:00,26.15,26.17,26.1,26.1,51900.0,25.6706,25.6902,25.6215,25.6215,51900.0
2014-12-17 13:55:00,26.1,26.12,26.05,26.1,59000.0,25.6215,25.6411,25.5724,25.6215,59000.0
2014-12-17 14:00:00,26.11,26.44,26.08,26.38,71800.0,25.6313,25.9553,25.6019,25.8964,71800.0
2014-12-17 14:05:00,26.39,26.42,26.31,26.38,40000.0,25.9062,25.9356,25.8276,25.8964,40000.0
2014-12-17 14:10:00,26.38,26.47,26.33,26.43,33000.0,25.8964,25.9847,25.8473,25.9454,33000.0
2014-12-17 14:15:00,26.43,26.44,26.34,26.42,55100.0,25.9454,25.9553,25.8571,25.9356,55100.0
2014-12-17 14:20:00,26.42,26.43,26.31,26.37,53200.0,25.9356,25.9454,25.8276,25.8865,53200.0
2014-12-17 14:25:00,26.37,26.4,26.32,26.32,37500.0,25.8865,25.916,25.8375,25.8375,37500.0
2014-12-17 14:30:00,26.33,26.37,26.28,26.34,60900.0,25.8473,25.8865,25.7982,25.8571,60900.0
2014-12-17 14:35:00,26.35,26.37,26.32,26.35,58100.0,25.8669,25.8865,25.8375,25.8669,58100.0
2014-12-17 14:40:00,26.36,26.36,26.21,26.28,48500.0,25.8767,25.8767,25.7295,25.7982,48500.0
2014-12-17 14:45:00,26.28,26.28,26.19,26.23,46100.0,25.7982,25.7982,25.7098,25.7491,46100.0
2014-12-17 14:50:00,26.23,26.32,26.19,26.32,57300.0,25.7491,25.8375,25.7098,25.8375,57300.0
2014-12-17 14:55:00,26.32,26.35,26.24,26.26,49700.0,25.8375,25.8669,25.7589,25.7786,49700.0
2014-12-17 15:00:00,26.25,26.25,26.11,26.17,85200.0,25.7687,25.7687,25.6313,25.6902,85200.0
2014-12-17 15:05:00,26.16,26.28,26.14,26.25,63300.0,25.6804,25.7982,25.6608,25.7687,63300.0
2014-12-17 15:10:00,26.26,26.4,26.25,26.39,63700.0,25.7786,25.916,25.7687,25.9062,63700.0
2014-12-17 15:15:00,26.39,26.47,26.34,26.46,53900.0,25.9062,25.9847,25.8571,25.9749,53900.0
2014-12-17 15:20:00,26.46,26.48,26.41,26.47,87500.0,25.9749,25.9945,25.9258,25.9847,87500.0
2014-12-17 15:25:00,26.47,26.58,26.44,26.57,74200.0,25.9847,26.0927,25.9553,26.0829,74200.0
2014-12-17 15:30:00,26.57,26.6,26.5,26.53,69300.0,26.0829,26.1123,26.0142,26.0436,69300.0
2014-12-17 15:35:00,26.53,26.59,26.47,26.56,65300.0,26.0436,26.1025,25.9847,26.0731,65300.0
2014-12-17 15:40:00,26.57,26.71,26.56,26.7,99100.0,26.0829,26.2203,26.0731,26.2105,99100.0
2014-12-17 15:45:00,26.7,26.76,26.66,26.69,165900.0,26.2105,26.2694,26.1712,26.2007,165900.0
2014-12-17 15:50:00,26.7,26.7,26.56,26.56,105300.0,26.2105,26.2105,26.0731,26.0731,105300.0
2014-12-17 15:55:00,26.57,26.64,26.56,26.63,136300.0,26.0829,26.1516,26.0731,26.1418,136300.0
2014-12-18 09:30:00,27.19,27.32,27.19,27.32,6100.0,26.6915,26.8191,26.6915,26.8191,6100.0
2014-12-18 09:35:00,27.28,27.3,27.04,27.29,85900.0,26.7799,26.7995,26.5443,26.7897,85900.0
2014-12-18 09:40:00,27.26,27.43,27.25,27.38,92200.0,26.7602,26.9271,26.7504,26.878,92200.0
2014-12-18 09:45:00,27.4,27.43,27.1,27.2,55900.0,26.8977,26.9271,26.6032,26.7013,55900.0
2014-12-18 09:50:00,27.19,27.47,27.19,27.46,20000.0,26.6915,26.9664,26.6915,26.9566,20000.0
2014-12-18 09:55:00,27.47,27.6,27.45,27.59,32100.0,26.9664,27.094,26.9467,27.0842,32100.0
2014-12-18 10:00:00,27.6,27.74,27.47,27.5,64500.0,27.094,27.2314,26.9664,26.9958,64500.0
2014-12-18 10:05:00,27.51,27.59,27.42,27.57,52600.0,27.0056,27.0842,26.9173,27.0645,52600.0
2014-12-18 10:10:00,27.56,27.61,27.47,27.47,32100.0,27.0547,27.1038,26.9664,26.9664,32100.0
2014-12-18 10:15:00,27.46,27.49,27.41,27.49,16300.0,26.9566,26.986,26.9075,26.986,16300.0
2014-12-18 10:20:00,27.48,27.55,27.43,27.53,29400.0,26.9762,27.0449,26.9271,27.0253,29400.0
2014-12-18 10:25:00,27.51,27.54,27.4,27.4,22700.0,27.0056,27.0351,26.8977,26.8977,22700.0
2014-12-18 10:30:00,27.41,27.46,27.34,27.42,48000.0,26.9075,26.9566,26.8388,26.9173,48000.0
2014-12-18 10:35:00,27.42,27.42,27.26,27.26,34600.0,26.9173,26.9173,26.7602,26.7602,34600.0
2014-12-18 10:40:00,27.26,27.3,27.22,27.24,38500.0,26.7602,26.7995,26.721,26.7406,38500.0
2014-12-18 10:45:00,27.23,27.24,27.17,27.2,42900.0,26.7308,26.7406,26.6719,26.7013,42900.0
2014-12-18 10:50:00,27.2,27.21,27.12,27.13,33400.0,26.7013,26.7111,26.6228,26.6326,33400.0
2014-12-18 10:55:00,27.13,27.2,27.13,27.2,31100.0,26.6326,26.7013,26.6326,26.7013,31100.0
2014-12-18 11:00:00,27.19,27.19,27.06,27.13,43400.0,26.6915,26.6915,26.5639,26.6326,43400.0
2014-12-18 11:05:00,27.13,27.13,27.03,27.04,23400.0,26.6326,26.6326,26.5344,26.5443,23400.0
2014-12-18 11:10:00,27.03,27.04,26.96,27.0,50600.0,26.5344,26.5443,26.4657,26.505,50600.0
2014-12-18 11:15:00,27.0,27.02,26.97,27.0,70300.0,26.505,26.5246,26.4755,26.505,70300.0
2014-12-18 11:20:00,27.0,27.03,26.96,27.0,36000.0,26.505,26.5344,26.4657,26.505,36000.0
2014-12-18 11:25:00,27.0,27.09,27.0,27.05,23000.0,26.505,26.5933,26.505,26.5541,23000.0
2014-12-18 11:30:00,27.06,27.15,27.05,27.15,20400.0,26.5639,26.6522,26.5541,26.6522,20400.0
2014-12-18 11:35:00,27.16,27.17,27.13,27.15,20900.0,26.6621,26.6719,26.6326,26.6522,20900.0
2014-12-18 11:40:00,27.15,27.16,27.06,27.06,33500.0,26.6522,26.6621,26.5639,26.5639,33500.0
2014-12-18 11:45:00,27.06,27.08,27.05,27.06,24300.0,26.5639,26.5835,26.5541,26.5639,24300.0
2014-12-18 11:50:00,27.06,27.09,27.04,27.09,47800.0,26.5639,26.5933,26.5443,26.5933,47800.0
2014-12-18 11:55:00,27.09,27.1,27.03,27.1,21400.0,26.5933,26.6032,26.5344,26.6032,21400.0
2014-12-18 12:00:00,27.1,27.1,27.02,27.05,23400.0,26.6032,26.6032,26.5246,26.5541,23400.0
2014-12-18 12:05:00,27.06,27.1,27.05,27.09,30200.0,26.5639,26.6032,26.5541,26.5933,30200.0
2014-12-18 12:10:00,27.09,27.12,27.07,27.09,25600.0,26.5933,26.6228,26.5737,26.5933,25600.0
2014-12-18 12:15:00,27.09,27.17,27.09,27.16,9000.0,26.5933,26.6719,26.5933,26.6621,9000.0
2014-12-18 12:20:00,27.17,27.18,27.13,27.18,14500.0,26.6719,26.6817,26.6326,26.6817,14500.0
2014-12-18 12:25:00,27.18,27.2,27.15,27.16,26400.0,26.6817,26.7013,26.6522,26.6621,26400.0
2014-12-18 12:30:00,27.16,27.21,27.12,27.18,17700.0,26.6621,26.7111,26.6228,26.6817,17700.0
2014-12-18 12:35:00,27.18,27.22,27.18,27.19,13200.0,26.6817,26.721,26.6817,26.6915,13200.0
2014-12-18 12:40:00,27.18,27.25,27.17,27.24,10600.0,26.6817,26.7504,26.6719,26.7406,10600.0
2014-12-18 12:45:00,27.24,27.31,27.23,27.3,18600.0,26.7406,26.8093,26.7308,26.7995,18600.0
2014-12-18 12:50:00,27.3,27.33,27.27,27.33,16700.0,26.7995,26.8289,26.77,26.8289,16700.0
2014-12-18 12:55:00,27.33,27.35,27.29,27.32,24300.0,26.8289,26.8486,26.7897,26.8191,24300.0
2014-12-18 13:00:00,27.32,27.32,27.28,27.3,23100.0,26.8191,26.8191,26.7799,26.7995,23100.0
2014-12-18 13:05:00,27.31,27.31,27.29,27.3,11000.0,26.8093,26.8093,26.7897,26.7995,11000.0
2014-12-18 13:10:00,27.3,27.31,27.25,27.26,31900.0,26.7995,26.8093,26.7504,26.7602,31900.0
2014-12-18 13:15:00,27.26,27.26,27.22,27.25,24700.0,26.7602,26.7602,26.721,26.7504,24700.0
2014-12-18 13:20:00,27.26,27.29,27.24,27.28,28400.0,26.7602,26.7897,26.7406,26.7799,28400.0
2014-12-18 13:25:00,27.29,27.3,27.27,27.27,24400.0,26.7897,26.7995,26.77,26.77,24400.0
2014-12-18 13:30:00,27.28,27.28,27.23,27.26,45100.0,26.7799,26.7799,26.7308,26.7602,45100.0
2014-12-18 13:35:00,27.26,27.26,27.2,27.21,36600.0,26.7602,26.7602,26.7013,26.7111,36600.0
2014-12-18 13:40:00,27.2,27.21,27.17,27.19,17600.0,26.7013,26.7111,26.6719,26.6915,17600.0
2014-12-18 13:45:00,27.19,27.22,27.19,27.21,29600.0,26.6915,26.721,26.6915,26.7111,29600.0
2014-12-18 13:50:00,27.21,27.22,27.19,27.22,14500.0,26.7111,26.721,26.6915,26.721,14500.0
2014-12-18 13:55:00,27.22,27.24,27.2,27.22,23800.0,26.721,26.7406,26.7013,26.721,23800.0
2014-12-18 14:00:00,27.23,27.23,27.17,27.19,21600.0,26.7308,26.7308,26.6719,26.6915,21600.0
2014-12-18 14:05:00,27.19,27.19,27.09,27.1,37900.0,26.6915,26.6915,26.5933,26.6032,37900.0
2014-12-18 14:10:00,27.1,27.1,27.03,27.03,38900.0,26.6032,26.6032,26.5344,26.5344,38900.0
2014-12-18 14:15:00,27.03,27.05,26.96,27.0,62600.0,26.5344,26.5541,26.4657,26.505,62600.0
2014-12-18 14:20:00,27.0,27.02,26.95,26.96,19000.0,26.505,26.5246,26.4559,26.4657,19000.0
2014-12-18 14:25:00,26.96,27.0,26.93,26.94,54000.0,26.4657,26.505,26.4363,26.4461,54000.0
2014-12-18 14:30:00,26.94,27.01,26.94,26.98,32400.0,26.4461,26.5148,26.4461,26.4854,32400.0
2014-12-18 14:35:00,26.99,27.0,26.95,27.0,25700.0,26.4952,26.505,26.4559,26.505,25700.0
2014-12-18 14:40:00,26.99,26.99,26.95,26.98,14700.0,26.4952,26.4952,26.4559,26.4854,14700.0
2014-12-18 14:45:00,26.98,26.99,26.92,26.95,29400.0,26.4854,26.4952,26.4265,26.4559,29400.0
2014-12-18 14:50:00,26.95,27.01,26.94,27.0,31800.0,26.4559,26.5148,26.4461,26.505,31800.0
2014-12-18 14:55:00,27.01,27.02,26.99,27.0,46500.0,26.5148,26.5246,26.4952,26.505,46500.0
2014-12-18 15:00:00,27.0,27.01,26.98,26.99,44100.0,26.505,26.5148,26.4854,26.4952,44100.0
2014-12-18 15:05:00,27.0,27.09,26.99,27.09,73800.0,26.505,26.5933,26.4952,26.5933,73800.0
2014-12-18 15:10:00,27.08,27.13,27.08,27.13,34400.0,26.5835,26.6326,26.5835,26.6326,34400.0
2014-12-18 15:15:00,27.14,27.14,27.07,27.07,31100.0,26.6424,26.6424,26.5737,26.5737,31100.0
2014-12-18 15:20:00,27.07,27.08,27.04,27.05,35400.0,26.5737,26.5835,26.5443,26.5541,35400.0
2014-12-18 15:25:00,27.04,27.09,27.01,27.08,48000.0,26.5443,26.5933,26.5148,26.5835,48000.0
2014-12-18 15:30:00,27.08,27.11,27.06,27.07,70200.0,26.5835,26.613,26.5639,26.5737,70200.0
2014-12-18 15:35:00,27.07,27.08,27.02,27.02,62400.0,26.5737,26.5835,26.5246,26.5246,62400.0
2014-12-18 15:40:00,27.03,27.06,27.02,27.04,78700.0,26.5344,26.5639,26.5246,26.5443,78700.0
2014-12-18 15:45:00,27.04,27.11,27.04,27.11,93800.0,26.5443,26.613,26.5443,26.613,93800.0
2014-12-18 15:50:00,27.11,27.11,27.08,27.1,126100.0,26.613,26.613,26.5835,26.6032,126100.0
2014-12-18 15:55:00,27.1,27.13,27.09,27.12,339000.0,26.6032,26.6326,26.5933,26.6228,339000.0
2014-12-19 09:30:00,27.17,27.54,27.17,27.36,343700.0,26.6719,27.0351,26.6719,26.8584,343700.0
2014-12-19 09:35:00,27.37,27.37,27.25,27.35,30100.0,26.8682,26.8682,26.7504,26.8486,30100.0
2014-12-19 09:40:00,27.35,27.35,27.21,27.31,37700.0,26.8486,26.8486,26.7111,26.8093,37700.0
2014-12-19 09:45:00,27.32,27.65,27.32,27.57,30500.0,26.8191,27.1431,26.8191,27.0645,30500.0
2014-12-19 09:50:00,27.58,27.59,27.37,27.41,47800.0,27.0744,27.0842,26.8682,26.9075,47800.0
2014-12-19 09:55:00,27.43,27.61,27.43,27.52,43100.0,26.9271,27.1038,26.9271,27.0155,43100.0
2014-12-19 10:00:00,27.52,27.52,27.33,27.35,60900.0,27.0155,27.0155,26.8289,26.8486,60900.0
2014-12-19 10:05:00,27.35,27.39,27.27,27.27,58300.0,26.8486,26.8878,26.77,26.77,58300.0
2014-12-19 10:10:00,27.28,27.29,27.17,27.21,48700.0,26.7799,26.7897,26.6719,26.7111,48700.0
2014-12-19 10:15:00,27.2,27.24,27.12,27.12,41600.0,26.7013,26.7406,26.6228,26.6228,41600.0
2014-12-19 10:20:00,27.12,27.15,27.07,27.14,27800.0,26.6228,26.6522,26.5737,26.6424,27800.0
2014-12-19 10:25:00,27.14,27.14,27.05,27.12,24000.0,26.6424,26.6424,26.5541,26.6228,24000.0
2014-12-19 10:30:00,27.13,27.13,27.0,27.03,47800.0,26.6326,26.6326,26.505,26.5344,47800.0
2014-12-19 10:35:00,27.02,27.08,27.01,27.02,19500.0,26.5246,26.5835,26.5148,26.5246,19500.0
2014-12-19 10:40:00,27.03,27.09,27.0,27.09,27600.0,26.5344,26.5933,26.505,26.5933,27600.0
2014-12-19 10:45:00,27.08,27.08,27.0,27.01,24600.0,26.5835,26.5835,26.505,26.5148,24600.0
2014-12-19 10:50:00,27.0,27.14,27.0,27.12,25500.0,26.505,26.6424,26.505,26.6228,25500.0
2014-12-19 10:55:00,27.13,27.22,27.12,27.22,12800.0,26.6326,26.721,26.6228,26.721,12800.0
2014-12-19 11:00:00,27.21,27.27,27.16,27.26,19400.0,26.7111,26.77,26.6621,26.7602,19400.0
2014-12-19 11:05:00,27.25,27.3,27.22,27.3,16800.0,26.7504,26.7995,26.721,26.7995,16800.0
2014-12-19 11:10:00,27.29,27.4,27.28,27.4,24200.0,26.7897,26.8977,26.7799,26.8977,24200.0
2014-12-19 11:15:00,27.39,27.45,27.39,27.41,19400.0,26.8878,26.9467,26.8878,26.9075,19400.0
2014-12-19 11:20:00,27.41,27.48,27.41,27.47,18300.0,26.9075,26.9762,26.9075,26.9664,18300.0
2014-12-19 11:25:00,27.47,27.5,27.4,27.4,20300.0,26.9664,26.9958,26.8977,26.8977,20300.0
2014-12-19 11:30:00,27.4,27.41,27.32,27.38,24500.0,26.8977,26.9075,26.8191,26.878,24500.0
2014-12-19 11:35:00,27.39,27.41,27.34,27.37,18000.0,26.8878,26.9075,26.8388,26.8682,18000.0
2014-12-19 11:40:00,27.37,27.42,27.35,27.38,15000.0,26.8682,26.9173,26.8486,26.878,15000.0
2014-12-19 11:45:00,27.37,27.38,27.33,27.38,9200.0,26.8682,26.878,26.8289,26.878,9200.0
2014-12-19 11:50:00,27.38,27.39,27.33,27.36,15000.0,26.878,26.8878,26.8289,26.8584,15000.0
2014-12-19 11:55:00,27.36,27.4,27.35,27.38,8600.0,26.8584,26.8977,26.8486,26.878,8600.0
2014-12-19 12:00:00,27.37,27.37,27.31,27.31,11500.0,26.8682,26.8682,26.8093,26.8093,11500.0
2014-12-19 12:05:00,27.31,27.31,27.27,27.27,22800.0,26.8093,26.8093,26.77,26.77,22800.0
2014-12-19 12:10:00,27.27,27.3,27.25,27.28,7800.0,26.77,26.7995,26.7504,26.7799,7800.0
2014-12-19 12:15:00,27.28,27.32,27.26,27.29,15000.0,26.7799,26.8191,26.7602,26.7897,15000.0
2014-12-19 12:20:00,27.27,27.3,27.26,27.26,25100.0,26.77,26.7995,26.7602,26.7602,25100.0
2014-12-19 12:25:00,27.26,27.28,27.22,27.22,14200.0,26.7602,26.7799,26.721,26.721,14200.0
2014-12-19 12:30:00,27.22,27.22,27.18,27.2,20700.0,26.721,26.721,26.6817,26.7013,20700.0
2014-12-19 12:35:00,27.21,27.23,27.2,27.22,13100.0,26.7111,26.7308,26.7013,26.721,13100.0
2014-12-19 12:40:00,27.22,27.25,27.2,27.24,12400.0,26.721,26.7504,26.7013,26.7406,12400.0
2014-12-19 12:45:00,27.24,27.25,27.21,27.24,8600.0,26.7406,26.7504,26.7111,26.7406,8600.0
2014-12-19 12:50:00,27.24,27.26,27.21,27.21,13000.0,26.7406,26.7602,26.7111,26.7111,13000.0
2014-12-19 12:55:00,27.22,27.28,27.21,27.24,28200.0,26.721,26.7799,26.7111,26.7406,28200.0
2014-12-19 13:00:00,27.23,27.27,27.22,27.23,8500.0,26.7308,26.77,26.721,26.7308,8500.0
2014-12-19 13:05:00,27.23,27.27,27.22,27.24,14000.0,26.7308,26.77,26.721,26.7406,14000.0
2014-12-19 13:10:00,27.24,27.25,27.21,27.24,17800.0,26.7406,26.7504,26.7111,26.7406,17800.0
2014-12-19 13:15:00,27.23,27.26,27.23,27.26,8700.0,26.7308,26.7602,26.7308,26.7602,8700.0
2014-12-19 13:20:00,27.25,27.3,27.23,27.29,21800.0,26.7504,26.7995,26.7308,26.7897,21800.0
2014-12-19 13:25:00,27.28,27.3,27.25,27.3,10200.0,26.7799,26.7995,26.7504,26.7995,10200.0
2014-12-19 13:30:00,27.3,27.35,27.29,27.33,24300.0,26.7995,26.8486,26.7897,26.8289,24300.0
2014-12-19 13:35:00,27.33,27.38,27.32,27.37,21500.0,26.8289,26.878,26.8191,26.8682,21500.0
2014-12-19 13:40:00,27.37,27.41,27.35,27.4,23600.0,26.8682,26.9075,26.8486,26.8977,23600.0
2014-12-19 13:45:00,27.4,27.4,27.31,27.34,34600.0,26.8977,26.8977,26.8093,26.8388,34600.0
2014-12-19 13:50:00,27.33,27.34,27.32,27.32,11900.0,26.8289,26.8388,26.8191,26.8191,11900.0
2014-12-19 13:55:00,27.33,27.38,27.32,27.34,15800.0,26.8289,26.878,26.8191,26.8388,15800.0
2014-12-19 14:00:00,27.34,27.35,27.32,27.34,12900.0,26.8388,26.8486,26.8191,26.8388,12900.0
2014-12-19 14:05:00,27.35,27.41,27.34,27.4,19600.0,26.8486,26.9075,26.8388,26.8977,19600.0
2014-12-19 14:10:00,27.4,27.43,27.39,27.42,18600.0,26.8977,26.9271,26.8878,26.9173,18600.0
2014-12-19 14:15:00,27.41,27.45,27.41,27.44,34100.0,26.9075,26.9467,26.9075,26.9369,34100.0
2014-12-19 14:20:00,27.43,27.44,27.36,27.39,33500.0,26.9271,26.9369,26.8584,26.8878,33500.0
2014-12-19 14:25:00,27.37,27.42,27.37,27.41,46200.0,26.8682,26.9173,26.8682,26.9075,46200.0
2014-12-19 14:30:00,27.41,27.42,27.38,27.4,18900.0,26.9075,26.9173,26.878,26.8977,18900.0
2014-12-19 14:35:00,27.39,27.41,27.35,27.38,34400.0,26.8878,26.9075,26.8486,26.878,34400.0
2014-12-19 14:40:00,27.38,27.47,27.37,27.44,18500.0,26.878,26.9664,26.8682,26.9369,18500.0
2014-12-19 14:45:00,27.43,27.52,27.43,27.52,34800.0,26.9271,27.0155,26.9271,27.0155,34800.0
2014-12-19 14:50:00,27.51,27.55,27.51,27.52,21300.0,27.0056,27.0449,27.0056,27.0155,21300.0
2014-12-19 14:55:00,27.53,27.57,27.51,27.53,32800.0,27.0253,27.0645,27.0056,27.0253,32800.0
2014-12-19 15:00:00,27.53,27.54,27.49,27.49,29200.0,27.0253,27.0351,26.986,26.986,29200.0
2014-12-19 15:05:00,27.49,27.5,27.45,27.5,34300.0,26.986,26.9958,26.9467,26.9958,34300.0
2014-12-19 15:10:00,27.49,27.55,27.43,27.54,47600.0,26.986,27.0449,26.9271,27.0351,47600.0
2014-12-19 15:15:00,27.54,27.55,27.5,27.53,20200.0,27.0351,27.0449,26.9958,27.0253,20200.0
2014-12-19 15:20:00,27.53,27.55,27.52,27.54,23900.0,27.0253,27.0449,27.0155,27.0351,23900.0
2014-12-19 15:25:00,27.54,27.57,27.51,27.57,42900.0,27.0351,27.0645,27.0056,27.0645,42900.0
2014-12-19 15:30:00,27.56,27.6,27.54,27.56,73600.0,27.0547,27.094,27.0351,27.0547,73600.0
2014-12-19 15:35:00,27.56,27.56,27.48,27.49,68800.0,27.0547,27.0547,26.9762,26.986,68800.0
2014-12-19 15:40:00,27.49,27.51,27.47,27.49,68500.0,26.986,27.0056,26.9664,26.986,68500.0
2014-12-19 15:45:00,27.49,27.5,27.47,27.5,85900.0,26.986,26.9958,26.9664,26.9958,85900.0
2014-12-19 15:50:00,27.5,27.57,27.49,27.55,179700.0,26.9958,27.0645,26.986,27.0449,179700.0
2014-12-19 15:55:00,27.55,27.63,27.55,27.6,347300.0,27.0449,27.1234,27.0449,27.094,347300.0
2014-12-22 09:30:00,27.57,27.7,27.36,27.4,56700.0,27.0645,27.1922,26.8584,26.8977,56700.0
2014-12-22 09:35:00,27.41,27.43,27.19,27.25,52700.0,26.9075,26.9271,26.6915,26.7504,52700.0
2014-12-22 09:40:00,27.24,27.33,27.17,27.27,47500.0,26.7406,26.8289,26.6719,26.77,47500.0
2014-12-22 09:45:00,27.28,27.29,27.19,27.21,42200.0,26.7799,26.7897,26.6915,26.7111,42200.0
2014-12-22 09:50:00,27.23,27.23,27.17,27.17,29300.0,26.7308,26.7308,26.6719,26.6719,29300.0
2014-12-22 09:55:00,27.17,27.2,27.15,27.19,23000.0,26.6719,26.7013,26.6522,26.6915,23000.0
2014-12-22 10:00:00,27.19,27.24,27.18,27.24,32300.0,26.6915,26.7406,26.6817,26.7406,32300.0
2014-12-22 10:05:00,27.24,27.25,27.18,27.23,28800.0,26.7406,26.7504,26.6817,26.7308,28800.0
2014-12-22 10:10:00,27.23,27.32,27.23,27.32,16200.0,26.7308,26.8191,26.7308,26.8191,16200.0
2014-12-22 10:15:00,27.32,27.36,27.28,27.32,22300.0,26.8191,26.8584,26.7799,26.8191,22300.0
2014-12-22 10:20:00,27.32,27.42,27.3,27.37,32500.0,26.8191,26.9173,26.7995,26.8682,32500.0
2014-12-22 10:25:00,27.39,27.39,27.32,27.34,33800.0,26.8878,26.8878,26.8191,26.8388,33800.0
2014-12-22 10:30:00,27.34,27.35,27.31,27.31,14300.0,26.8388,26.8486,26.8093,26.8093,14300.0
2014-12-22 10:35:00,27.32,27.39,27.31,27.38,31200.0,26.8191,26.8878,26.8093,26.878,31200.0
2014-12-22 10:40:00,27.37,27.38,27.34,27.35,18700.0,26.8682,26.878,26.8388,26.8486,18700.0
2014-12-22 10:45:00,27.36,27.36,27.32,27.33,15800.0,26.8584,26.8584,26.8191,26.8289,15800.0
2014-12-22 10:50:00,27.33,27.33,27.3,27.33,13700.0,26.8289,26.8289,26.7995,26.8289,13700.0
2014-12-22 10:55:00,27.33,27.41,27.32,27.41,14900.0,26.8289,26.9075,26.8191,26.9075,14900.0
2014-12-22 11:00:00,27.4,27.44,27.38,27.44,15800.0,26.8977,26.9369,26.878,26.9369,15800.0
2014-12-22 11:05:00,27.44,27.44,27.37,27.37,21600.0,26.9369,26.9369,26.8682,26.8682,21600.0
2014-12-22 11:10:00,27.37,27.4,27.36,27.39,25900.0,26.8682,26.8977,26.8584,26.8878,25900.0
2014-12-22 11:15:00,27.39,27.43,27.39,27.4,13800.0,26.8878,26.9271,26.8878,26.8977,13800.0
2014-12-22 11:20:00,27.41,27.44,27.4,27.42,21800.0,26.9075,26.9369,26.8977,26.9173,21800.0
2014-12-22 11:25:00,27.42,27.5,27.41,27.49,27200.0,26.9173,26.9958,26.9075,26.986,27200.0
2014-12-22 11:30:00,27.49,27.52,27.47,27.52,17900.0,26.986,27.0155,26.9664,27.0155,17900.0
2014-12-22 11:35:00,27.52,27.53,27.45,27.47,18700.0,27.0155,27.0253,26.9467,26.9664,18700.0
2014-12-22 11:40:00,27.47,27.48,27.43,27.44,22000.0,26.9664,26.9762,26.9271,26.9369,22000.0
2014-12-22 11:45:00,27.44,27.44,27.41,27.44,10900.0,26.9369,26.9369,26.9075,26.9369,10900.0
2014-12-22 11:50:00,27.44,27.44,27.37,27.37,31900.0,26.9369,26.9369,26.8682,26.8682,31900.0
2014-12-22 11:55:00,27.36,27.36,27.3,27.34,38300.0,26.8584,26.8584,26.7995,26.8388,38300.0
2014-12-22 12:00:00,27.33,27.34,27.29,27.32,22500.0,26.8289,26.8388,26.7897,26.8191,22500.0
2014-12-22 12:05:00,27.33,27.42,27.33,27.42,5200.0,26.8289,26.9173,26.8289,26.9173,5200.0
2014-12-22 12:10:00,27.42,27.45,27.41,27.43,13000.0,26.9173,26.9467,26.9075,26.9271,13000.0
2014-12-22 12:15:00,27.43,27.44,27.42,27.43,3500.0,26.9271,26.9369,26.9173,26.9271,3500.0
2014-12-22 12:20:00,27.43,27.44,27.37,27.37,25100.0,26.9271,26.9369,26.8682,26.8682,25100.0
2014-12-22 12:25:00,27.38,27.38,27.36,27.36,5700.0,26.878,26.878,26.8584,26.8584,5700.0
2014-12-22 12:30:00,27.36,27.36,27.32,27.34,18600.0,26.8584,26.8584,26.8191,26.8388,18600.0
2014-12-22 12:35:00,27.35,27.35,27.31,27.32,13700.0,26.8486,26.8486,26.8093,26.8191,13700.0
2014-12-22 12:40:00,27.31,27.31,27.3,27.31,3100.0,26.8093,26.8093,26.7995,26.8093,3100.0
2014-12-22 12:45:00,27.3,27.33,27.3,27.32,19100.0,26.7995,26.8289,26.7995,26.8191,19100.0
2014-12-22 12:50:00,27.33,27.33,27.3,27.31,15900.0,26.8289,26.8289,26.7995,26.8093,15900.0
2014-12-22 12:55:00,27.32,27.35,27.32,27.35,3500.0,26.8191,26.8486,26.8191,26.8486,3500.0
2014-12-22 13:00:00,27.35,27.36,27.31,27.32,13000.0,26.8486,26.8584,26.8093,26.8191,13000.0
2014-12-22 13:05:00,27.33,27.38,27.33,27.38,6000.0,26.8289,26.878,26.8289,26.878,6000.0
2014-12-22 13:10:00,27.38,27.41,27.38,27.39,7700.0,26.878,26.9075,26.878,26.8878,7700.0
2014-12-22 13:15:00,27.39,27.41,27.35,27.37,38100.0,26.8878,26.9075,26.8486,26.8682,38100.0
2014-12-22 13:20:00,27.38,27.38,27.35,27.37,4500.0,26.878,26.878,26.8486,26.8682,4500.0
2014-12-22 13:25:00,27.37,27.39,27.35,27.35,16500.0,26.8682,26.8878,26.8486,26.8486,16500.0
2014-12-22 13:30:00,27.35,27.38,27.33,27.34,18500.0,26.8486,26.878,26.8289,26.8388,18500.0
2014-12-22 13:35:00,27.34,27.38,27.33,27.38,6600.0,26.8388,26.878,26.8289,26.878,6600.0
2014-12-22 13:40:00,27.37,27.38,27.35,27.37,15300.0,26.8682,26.878,26.8486,26.8682,15300.0
2014-12-22 13:45:00,27.38,27.38,27.35,27.36,11200.0,26.878,26.878,26.8486,26.8584,11200.0
2014-12-22 13:50:00,27.36,27.36,27.33,27.35,5700.0,26.8584,26.8584,26.8289,26.8486,5700.0
2014-12-22 13:55:00,27.35,27.35,27.31,27.32,12100.0,26.8486,26.8486,26.8093,26.8191,12100.0
2014-12-22 14:00:00,27.31,27.32,27.29,27.29,16800.0,26.8093,26.8191,26.7897,26.7897,16800.0
2014-12-22 14:05:00,27.3,27.32,27.28,27.31,373300.0,26.7995,26.8191,26.7799,26.8093,373300.0
2014-12-22 14:10:00,27.32,27.34,27.3,27.34,42400.0,26.8191,26.8388,26.7995,26.8388,42400.0
2014-12-22 14:15:00,27.34,27.34,27.29,27.29,31600.0,26.8388,26.8388,26.7897,26.7897,31600.0
2014-12-22 14:20:00,27.29,27.32,27.28,27.31,21800.0,26.7897,26.8191,26.7799,26.8093,21800.0
2014-12-22 14:25:00,27.32,27.35,27.31,27.34,15100.0,26.8191,26.8486,26.8093,26.8388,15100.0
2014-12-22 14:30:00,27.35,27.37,27.33,27.33,21100.0,26.8486,26.8682,26.8289,26.8289,21100.0
2014-12-22 14:35:00,27.34,27.34,27.32,27.33,16100.0,26.8388,26.8388,26.8191,26.8289,16100.0
2014-12-22 14:40:00,27.33,27.37,27.32,27.35,35900.0,26.8289,26.8682,26.8191,26.8486,35900.0
2014-12-22 14:45:00,27.37,27.41,27.35,27.41,16300.0,26.8682,26.9075,26.8486,26.9075,16300.0
2014-12-22 14:50:00,27.41,27.44,27.4,27.43,42400.0,26.9075,26.9369,26.8977,26.9271,42400.0
2014-12-22 14:55:00,27.43,27.43,27.4,27.43,24400.0,26.9271,26.9271,26.8977,26.9271,24400.0
2014-12-22 15:00:00,27.42,27.43,27.41,27.42,8000.0,26.9173,26.9271,26.9075,26.9173,8000.0
2014-12-22 15:05:00,27.42,27.42,27.4,27.4,20700.0,26.9173,26.9173,26.8977,26.8977,20700.0
2014-12-22 15:10:00,27.41,27.41,27.39,27.4,16900.0,26.9075,26.9075,26.8878,26.8977,16900.0
2014-12-22 15:15:00,27.4,27.41,27.39,27.41,65400.0,26.8977,26.9075,26.8878,26.9075,65400.0
2014-12-22 15:20:00,27.4,27.41,27.39,27.4,48900.0,26.8977,26.9075,26.8878,26.8977,48900.0
2014-12-22 15:25:00,27.4,27.4,27.37,27.38,36500.0,26.8977,26.8977,26.8682,26.878,36500.0
2014-12-22 15:30:00,27.37,27.41,27.37,27.41,66700.0,26.8682,26.9075,26.8682,26.9075,66700.0
2014-12-22 15:35:00,27.41,27.44,27.4,27.41,48600.0,26.9075,26.9369,26.8977,26.9075,48600.0
2014-12-22 15:40:00,27.41,27.45,27.4,27.45,24700.0,26.9075,26.9467,26.8977,26.9467,24700.0
2014-12-22 15:45:00,27.44,27.47,27.41,27.44,80800.0,26.9369,26.9664,26.9075,26.9369,80800.0
2014-12-22 15:50:00,27.43,27.45,27.4,27.42,127500.0,26.9271,26.9467,26.8977,26.9173,127500.0
2014-12-22 15:55:00,27.42,27.45,27.41,27.45,78800.0,26.9173,26.9467,26.9075,26.9467,78800.0
2014-12-23 09:30:00,27.58,27.75,27.58,27.72,31900.0,27.0744,27.2412,27.0744,27.2118,31900.0
2014-12-23 09:35:00,27.71,27.78,27.64,27.77,11500.0,27.202,27.2707,27.1333,27.2609,11500.0
2014-12-23 09:40:00,27.8,27.8,27.72,27.72,41400.0,27.2903,27.2903,27.2118,27.2118,41400.0
2014-12-23 09:45:00,27.73,27.73,27.63,27.66,11000.0,27.2216,27.2216,27.1234,27.1529,11000.0
2014-12-23 09:50:00,27.67,27.71,27.65,27.71,9000.0,27.1627,27.202,27.1431,27.202,9000.0
2014-12-23 09:55:00,27.7,27.72,27.65,27.66,12100.0,27.1922,27.2118,27.1431,27.1529,12100.0
2014-12-23 10:00:00,27.67,27.79,27.61,27.75,48100.0,27.1627,27.2805,27.1038,27.2412,48100.0
2014-12-23 10:05:00,27.76,27.88,27.73,27.87,24400.0,27.2511,27.3689,27.2216,27.359,24400.0
2014-12-23 10:10:00,27.87,27.94,27.87,27.9,30200.0,27.359,27.4278,27.359,27.3885,30200.0
2014-12-23 10:15:00,27.9,27.94,27.89,27.91,14300.0,27.3885,27.4278,27.3787,27.3983,14300.0
2014-12-23 10:20:00,27.91,27.93,27.89,27.93,153100.0,27.3983,27.4179,27.3787,27.4179,153100.0
2014-12-23 10:25:00,27.94,28.0,27.93,27.99,12900.0,27.4278,27.4867,27.4179,27.4768,12900.0
2014-12-23 10:30:00,27.99,28.07,27.98,28.05,47800.0,27.4768,27.5554,27.467,27.5357,47800.0
2014-12-23 10:35:00,28.06,28.08,28.03,28.03,59700.0,27.5456,27.5652,27.5161,27.5161,59700.0
2014-12-23 10:40:00,28.03,28.05,28.01,28.03,71600.0,27.5161,27.5357,27.4965,27.5161,71600.0
2014-12-23 10:45:00,28.03,28.03,27.96,28.0,55700.0,27.5161,27.5161,27.4474,27.4867,55700.0
2014-12-23 10:50:00,28.0,28.02,27.97,28.01,34500.0,27.4867,27.5063,27.4572,27.4965,34500.0
2014-12-23 10:55:00,28.02,28.08,28.01,28.07,36300.0,27.5063,27.5652,27.4965,27.5554,36300.0
2014-12-23 11:00:00,28.07,28.09,28.05,28.07,16000.0,27.5554,27.575,27.5357,27.5554,16000.0
2014-12-23 11:05:00,28.07,28.12,28.07,28.1,26400.0,27.5554,27.6045,27.5554,27.5848,26400.0
2014-12-23 11:10:00,28.1,28.12,28.1,28.11,23000.0,27.5848,27.6045,27.5848,27.5946,23000.0
2014-12-23 11:15:00,28.11,28.17,28.1,28.17,28800.0,27.5946,27.6535,27.5848,27.6535,28800.0
2014-12-23 11:20:00,28.17,28.23,28.14,28.23,18500.0,27.6535,27.7124,27.6241,27.7124,18500.0
2014-12-23 11:25:00,28.23,28.27,28.23,28.24,22600.0,27.7124,27.7517,27.7124,27.7223,22600.0
2014-12-23 11:30:00,28.24,28.25,28.19,28.21,24300.0,27.7223,27.7321,27.6732,27.6928,24300.0
2014-12-23 11:35:00,28.21,28.25,28.18,28.25,39400.0,27.6928,27.7321,27.6634,27.7321,39400.0
2014-12-23 11:40:00,28.24,28.25,28.2,28.23,9800.0,27.7223,27.7321,27.683,27.7124,9800.0
2014-12-23 11:45:00,28.23,28.25,28.22,28.25,8400.0,27.7124,27.7321,27.7026,27.7321,8400.0
2014-12-23 11:50:00,28.24,28.26,28.23,28.24,9100.0,27.7223,27.7419,27.7124,27.7223,9100.0
2014-12-23 11:55:00,28.23,28.25,28.2,28.2,38300.0,27.7124,27.7321,27.683,27.683,38300.0
2014-12-23 12:00:00,28.2,28.24,28.18,28.23,12100.0,27.683,27.7223,27.6634,27.7124,12100.0
2014-12-23 12:05:00,28.24,28.28,28.23,28.26,8600.0,27.7223,27.7615,27.7124,27.7419,8600.0
2014-12-23 12:10:00,28.27,28.28,28.26,28.27,16000.0,27.7517,27.7615,27.7419,27.7517,16000.0
2014-12-23 12:15:00,28.26,28.27,28.24,28.25,22000.0,27.7419,27.7517,27.7223,27.7321,22000.0
2014-12-23 12:20:00,28.25,28.25,28.18,28.19,22800.0,27.7321,27.7321,27.6634,27.6732,22800.0
2014-12-23 12:25:00,28.21,28.21,28.15,28.18,16700.0,27.6928,27.6928,27.6339,27.6634,16700.0
2014-12-23 12:30:00,28.17,28.18,28.14,28.14,10800.0,27.6535,27.6634,27.6241,27.6241,10800.0
2014-12-23 12:35:00,28.14,28.16,28.12,28.15,17500.0,27.6241,27.6437,27.6045,27.6339,17500.0
2014-12-23 12:40:00,28.15,28.16,28.11,28.12,8600.0,27.6339,27.6437,27.5946,27.6045,8600.0
2014-12-23 12:45:00,28.11,28.12,28.09,28.1,12700.0,27.5946,27.6045,27.575,27.5848,12700.0
2014-12-23 12:50:00,28.09,28.11,28.08,28.09,12000.0,27.575,27.5946,27.5652,27.575,12000.0
2014-12-23 12:55:00,28.08,28.09,28.06,28.09,8400.0,27.5652,27.575,27.5456,27.575,8400.0
2014-12-23 13:00:00,28.08,28.09,28.05,28.07,14800.0,27.5652,27.575,27.5357,27.5554,14800.0
2014-12-23 13:05:00,28.07,28.08,28.0,28.0,24600.0,27.5554,27.5652,27.4867,27.4867,24600.0
2014-12-23 13:10:00,27.99,28.05,27.98,28.04,12500.0,27.4768,27.5357,27.467,27.5259,12500.0
2014-12-23 13:15:00,28.05,28.09,28.04,28.09,29100.0,27.5357,27.575,27.5259,27.575,29100.0
2014-12-23 13:20:00,28.08,28.09,28.06,28.09,14500.0,27.5652,27.575,27.5456,27.575,14500.0
2014-12-23 13:25:00,28.08,28.11,28.08,28.1,13300.0,27.5652,27.5946,27.5652,27.5848,13300.0
2014-12-23 13:30:00,28.1,28.11,28.09,28.1,13800.0,27.5848,27.5946,27.575,27.5848,13800.0
2014-12-23 13:35:00,28.1,28.12,28.09,28.11,18600.0,27.5848,27.6045,27.575,27.5946,18600.0
2014-12-23 13:40:00,28.1,28.13,28.1,28.13,8300.0,27.5848,27.6143,27.5848,27.6143,8300.0
2014-12-23 13:45:00,28.13,28.13,28.09,28.09,16100.0,27.6143,27.6143,27.575,27.575,16100.0
2014-12-23 13:50:00,28.08,28.1,28.06,28.07,15700.0,27.5652,27.5848,27.5456,27.5554,15700.0
2014-12-23 13:55:00,28.07,28.08,27.98,28.03,97600.0,27.5554,27.5652,27.467,27.5161,97600.0
2014-12-23 14:00:00,28.01,28.03,27.98,28.02,20500.0,27.4965,27.5161,27.467,27.5063,20500.0
2014-12-23 14:05:00,28.02,28.06,28.0,28.06,15900.0,27.5063,27.5456,27.4867,27.5456,15900.0
2014-12-23 14:10:00,28.06,28.06,28.03,28.04,21600.0,27.5456,27.5456,27.5161,27.5259,21600.0
2014-12-23 14:15:00,28.05,28.08,28.04,28.08,20000.0,27.5357,27.5652,27.5259,27.5652,20000.0
2014-12-23 14:20:00,28.08,28.12,28.08,28.11,15700.0,27.5652,27.6045,27.5652,27.5946,15700.0
2014-12-23 14:25:00,28.11,28.13,28.1,28.12,15400.0,27.5946,27.6143,27.5848,27.6045,15400.0
2014-12-23 14:30:00,28.12,28.13,28.08,28.1,21500.0,27.6045,27.6143,27.5652,27.5848,21500.0
2014-12-23 14:35:00,28.11,28.14,28.1,28.14,16400.0,27.5946,27.6241,27.5848,27.6241,16400.0
2014-12-23 14:40:00,28.14,28.22,28.14,28.22,25400.0,27.6241,27.7026,27.6241,27.7026,25400.0
2014-12-23 14:45:00,28.22,28.26,28.21,28.26,27400.0,27.7026,27.7419,27.6928,27.7419,27400.0
2014-12-23 14:50:00,28.25,28.28,28.22,28.24,34400.0,27.7321,27.7615,27.7026,27.7223,34400.0
2014-12-23 14:55:00,28.23,28.24,28.17,28.17,22800.0,27.7124,27.7223,27.6535,27.6535,22800.0
2014-12-23 15:00:00,28.18,28.19,28.13,28.13,21800.0,27.6634,27.6732,27.6143,27.6143,21800.0
2014-12-23 15:05:00,28.14,28.14,28.1,28.11,16500.0,27.6241,27.6241,27.5848,27.5946,16500.0
2014-12-23 15:10:00,28.11,28.11,28.09,28.11,14300.0,27.5946,27.5946,27.575,27.5946,14300.0
2014-12-23 15:15:00,28.11,28.12,28.1,28.12,22800.0,27.5946,27.6045,27.5848,27.6045,22800.0
2014-12-23 15:20:00,28.12,28.16,28.05,28.05,112600.0,27.6045,27.6437,27.5357,27.5357,112600.0
2014-12-23 15:25:00,28.06,28.07,28.04,28.05,32800.0,27.5456,27.5554,27.5259,27.5357,32800.0
2014-12-23 15:30:00,28.05,28.1,28.05,28.1,21200.0,27.5357,27.5848,27.5357,27.5848,21200.0
2014-12-23 15:35:00,28.1,28.12,28.08,28.12,36000.0,27.5848,27.6045,27.5652,27.6045,36000.0
2014-12-23 15:40:00,28.12,28.16,28.11,28.16,62800.0,27.6045,27.6437,27.5946,27.6437,62800.0
2014-12-23 15:45:00,28.16,28.16,28.1,28.14,106400.0,27.6437,27.6437,27.5848,27.6241,106400.0
2014-12-23 15:50:00,28.13,28.14,28.09,28.1,93900.0,27.6143,27.6241,27.575,27.5848,93900.0
2014-12-23 15:55:00,28.1,28.1,28.06,28.07,118400.0,27.5848,27.5848,27.5456,27.5554,118400.0
2014-12-24 09:30:00,28.08,28.15,28.05,28.09,25100.0,27.5652,27.6339,27.5357,27.575,25100.0
2014-12-24 09:35:00,28.1,28.1,28.02,28.02,4000.0,27.5848,27.5848,27.5063,27.5063,4000.0
2014-12-24 09:40:00,28.01,28.01,27.88,27.92,15500.0,27.4965,27.4965,27.3689,27.4081,15500.0
2014-12-24 09:45:00,27.9,27.94,27.82,27.89,17600.0,27.3885,27.4278,27.31,27.3787,17600.0
2014-12-24 09:50:00,27.89,28.06,27.86,28.03,25400.0,27.3787,27.5456,27.3492,27.5161,25400.0
2014-12-24 09:55:00,28.04,28.06,27.98,28.03,31700.0,27.5259,27.5456,27.467,27.5161,31700.0
2014-12-24 10:00:00,28.02,28.21,28.02,28.15,68200.0,27.5063,27.6928,27.5063,27.6339,68200.0
2014-12-24 10:05:00,28.15,28.19,28.15,28.18,5500.0,27.6339,27.6732,27.6339,27.6634,5500.0
2014-12-24 10:10:00,28.16,28.18,28.08,28.09,12500.0,27.6437,27.6634,27.5652,27.575,12500.0
2014-12-24 10:15:00,28.09,28.12,28.05,28.05,8900.0,27.575,27.6045,27.5357,27.5357,8900.0
2014-12-24 10:20:00,28.05,28.12,28.04,28.12,11200.0,27.5357,27.6045,27.5259,27.6045,11200.0
2014-12-24 10:25:00,28.12,28.16,28.12,28.14,3100.0,27.6045,27.6437,27.6045,27.6241,3100.0
2014-12-24 10:30:00,28.14,28.14,28.08,28.09,11700.0,27.6241,27.6241,27.5652,27.575,11700.0
2014-12-24 10:35:00,28.08,28.12,28.05,28.09,14900.0,27.5652,27.6045,27.5357,27.575,14900.0
2014-12-24 10:40:00,28.09,28.09,28.05,28.08,15600.0,27.575,27.575,27.5357,27.5652,15600.0
2014-12-24 10:45:00,28.09,28.1,28.04,28.05,7800.0,27.575,27.5848,27.5259,27.5357,7800.0
2014-12-24 10:50:00,28.05,28.07,28.03,28.05,14100.0,27.5357,27.5554,27.5161,27.5357,14100.0
2014-12-24 10:55:00,28.05,28.07,28.02,28.06,15500.0,27.5357,27.5554,27.5063,27.5456,15500.0
2014-12-24 11:00:00,28.05,28.16,28.05,28.14,7200.0,27.5357,27.6437,27.5357,27.6241,7200.0
2014-12-24 11:05:00,28.15,28.15,28.12,28.13,5000.0,27.6339,27.6339,27.6045,27.6143,5000.0
2014-12-24 11:10:00,28.12,28.12,28.08,28.08,7900.0,27.6045,27.6045,27.5652,27.5652,7900.0
2014-12-24 11:15:00,28.08,28.1,28.06,28.1,5200.0,27.5652,27.5848,27.5456,27.5848,5200.0
2014-12-24 11:20:00,28.09,28.13,28.09,28.11,6800.0,27.575,27.6143,27.575,27.5946,6800.0
2014-12-24 11:25:00,28.11,28.17,28.11,28.15,7600.0,27.5946,27.6535,27.5946,27.6339,7600.0
2014-12-24 11:30:00,28.15,28.17,28.1,28.12,16100.0,27.6339,27.6535,27.5848,27.6045,16100.0
2014-12-24 11:35:00,28.12,28.13,28.1,28.13,7400.0,27.6045,27.6143,27.5848,27.6143,7400.0
2014-12-24 11:40:00,28.14,28.19,28.13,28.19,9700.0,27.6241,27.6732,27.6143,27.6732,9700.0
2014-12-24 11:45:00,28.2,28.24,28.19,28.23,5500.0,27.683,27.7223,27.6732,27.7124,5500.0
2014-12-24 11:50:00,28.23,28.25,28.19,28.22,14200.0,27.7124,27.7321,27.6732,27.7026,14200.0
2014-12-24 11:55:00,28.21,28.22,28.18,28.19,4400.0,27.6928,27.7026,27.6634,27.6732,4400.0
2014-12-24 12:00:00,28.18,28.22,28.17,28.2,5400.0,27.6634,27.7026,27.6535,27.683,5400.0
2014-12-24 12:05:00,28.2,28.21,28.16,28.18,12400.0,27.683,27.6928,27.6437,27.6634,12400.0
2014-12-24 12:10:00,28.17,28.19,28.16,28.17,7900.0,27.6535,27.6732,27.6437,27.6535,7900.0
2014-12-24 12:15:00,28.17,28.17,28.13,28.15,23600.0,27.6535,27.6535,27.6143,27.6339,23600.0
2014-12-24 12:20:00,28.15,28.16,28.13,28.14,31100.0,27.6339,27.6437,27.6143,27.6241,31100.0
2014-12-24 12:25:00,28.15,28.17,28.13,28.17,7600.0,27.6339,27.6535,27.6143,27.6535,7600.0
2014-12-24 12:30:00,28.17,28.18,28.14,28.14,20200.0,27.6535,27.6634,27.6241,27.6241,20200.0
2014-12-24 12:35:00,28.14,28.18,28.14,28.15,25800.0,27.6241,27.6634,27.6241,27.6339,25800.0
2014-12-24 12:40:00,28.15,28.18,28.14,28.17,24000.0,27.6339,27.6634,27.6241,27.6535,24000.0
2014-12-24 12:45:00,28.16,28.22,28.15,28.2,45300.0,27.6437,27.7026,27.6339,27.683,45300.0
2014-12-24 12:50:00,28.2,28.21,28.16,28.18,30600.0,27.683,27.6928,27.6437,27.6634,30600.0
2014-12-24 12:55:00,28.18,28.19,28.06,28.08,59000.0,27.6634,27.6732,27.5456,27.5652,59000.0
2014-12-26 09:30:00,28.32,28.32,28.18,28.21,18000.0,27.8008,27.8008,27.6634,27.6928,18000.0
2014-12-26 09:35:00,28.23,28.4,28.23,28.39,10100.0,27.7124,27.8793,27.7124,27.8695,10100.0
2014-12-26 09:40:00,28.41,28.41,28.24,28.29,8800.0,27.8891,27.8891,27.7223,27.7713,8800.0
2014-12-26 09:45:00,28.28,28.28,28.22,28.27,4400.0,27.7615,27.7615,27.7026,27.7517,4400.0
2014-12-26 09:50:00,28.28,28.3,28.18,28.18,15600.0,27.7615,27.7812,27.6634,27.6634,15600.0
2014-12-26 09:55:00,28.18,28.23,28.11,28.23,14800.0,27.6634,27.7124,27.5946,27.7124,14800.0
2014-12-26 10:00:00,28.23,28.26,28.23,28.25,6200.0,27.7124,27.7419,27.7124,27.7321,6200.0
2014-12-26 10:05:00,28.25,28.31,28.25,28.3,11300.0,27.7321,27.791,27.7321,27.7812,11300.0
2014-12-26 10:10:00,28.3,28.36,28.27,28.33,11400.0,27.7812,27.8401,27.7517,27.8106,11400.0
2014-12-26 10:15:00,28.34,28.34,28.27,28.32,9500.0,27.8204,27.8204,27.7517,27.8008,9500.0
2014-12-26 10:20:00,28.33,28.36,28.33,28.36,10600.0,27.8106,27.8401,27.8106,27.8401,10600.0
2014-12-26 10:25:00,28.36,28.37,28.29,28.29,12600.0,27.8401,27.8499,27.7713,27.7713,12600.0
2014-12-26 10:30:00,28.3,28.35,28.29,28.34,7300.0,27.7812,27.8302,27.7713,27.8204,7300.0
2014-12-26 10:35:00,28.33,28.35,28.3,28.31,6300.0,27.8106,27.8302,27.7812,27.791,6300.0
2014-12-26 10:40:00,28.3,28.33,28.26,28.32,13800.0,27.7812,27.8106,27.7419,27.8008,13800.0
2014-12-26 10:45:00,28.34,28.4,28.3,28.31,34900.0,27.8204,27.8793,27.7812,27.791,34900.0
2014-12-26 10:50:00,28.32,28.37,28.32,28.34,13000.0,27.8008,27.8499,27.8008,27.8204,13000.0
2014-12-26 10:55:00,28.35,28.41,28.35,28.4,9000.0,27.8302,27.8891,27.8302,27.8793,9000.0
2014-12-26 11:00:00,28.4,28.43,28.39,28.42,21400.0,27.8793,27.9088,27.8695,27.899,21400.0
2014-12-26 11:05:00,28.42,28.44,28.4,28.4,18700.0,27.899,27.9186,27.8793,27.8793,18700.0
2014-12-26 11:10:00,28.39,28.42,28.35,28.41,45600.0,27.8695,27.899,27.8302,27.8891,45600.0
2014-12-26 11:15:00,28.41,28.44,28.41,28.43,18400.0,27.8891,27.9186,27.8891,27.9088,18400.0
2014-12-26 11:20:00,28.43,28.43,28.38,28.39,26000.0,27.9088,27.9088,27.8597,27.8695,26000.0
2014-12-26 11:25:00,28.39,28.41,28.39,28.41,6200.0,27.8695,27.8891,27.8695,27.8891,6200.0
2014-12-26 11:30:00,28.41,28.41,28.35,28.38,17500.0,27.8891,27.8891,27.8302,27.8597,17500.0
2014-12-26 11:35:00,28.38,28.4,28.37,28.39,10400.0,27.8597,27.8793,27.8499,27.8695,10400.0
2014-12-26 11:40:00,28.39,28.39,28.33,28.33,19200.0,27.8695,27.8695,27.8106,27.8106,19200.0
2014-12-26 11:45:00,28.33,28.37,28.32,28.37,5800.0,27.8106,27.8499,27.8008,27.8499,5800.0
2014-12-26 11:50:00,28.37,28.4,28.37,28.4,4400.0,27.8499,27.8793,27.8499,27.8793,4400.0
2014-12-26 11:55:00,28.4,28.42,28.39,28.42,8200.0,27.8793,27.899,27.8695,27.899,8200.0
2014-12-26 12:00:00,28.41,28.42,28.37,28.37,14200.0,27.8891,27.899,27.8499,27.8499,14200.0
2014-12-26 12:05:00,28.37,28.38,28.34,28.34,6700.0,27.8499,27.8597,27.8204,27.8204,6700.0
2014-12-26 12:10:00,28.34,28.34,28.31,28.34,4900.0,27.8204,27.8204,27.791,27.8204,4900.0
2014-12-26 12:15:00,28.34,28.35,28.34,28.35,5100.0,27.8204,27.8302,27.8204,27.8302,5100.0
2014-12-26 12:20:00,28.35,28.35,28.32,28.33,5700.0,27.8302,27.8302,27.8008,27.8106,5700.0
2014-12-26 12:25:00,28.33,28.33,28.3,28.31,2300.0,27.8106,27.8106,27.7812,27.791,2300.0
2014-12-26 12:30:00,28.32,28.32,28.26,28.29,6400.0,27.8008,27.8008,27.7419,27.7713,6400.0
2014-12-26 12:35:00,28.29,28.3,28.28,28.3,10500.0,27.7713,27.7812,27.7615,27.7812,10500.0
2014-12-26 12:40:00,28.3,28.31,28.28,28.28,7800.0,27.7812,27.791,27.7615,27.7615,7800.0
2014-12-26 12:45:00,28.28,28.28,28.25,28.26,10600.0,27.7615,27.7615,27.7321,27.7419,10600.0
2014-12-26 12:50:00,28.26,28.28,28.26,28.28,4400.0,27.7419,27.7615,27.7419,27.7615,4400.0
2014-12-26 12:55:00,28.29,28.29,28.25,28.28,11000.0,27.7713,27.7713,27.7321,27.7615,11000.0
2014-12-26 13:00:00,28.27,28.29,28.22,28.22,8600.0,27.7517,27.7713,27.7026,27.7026,8600.0
2014-12-26 13:05:00,28.22,28.23,28.2,28.22,5600.0,27.7026,27.7124,27.683,27.7026,5600.0
2014-12-26 13:10:00,28.22,28.24,28.21,28.22,7800.0,27.7026,27.7223,27.6928,27.7026,7800.0
2014-12-26 13:15:00,28.22,28.22,28.18,28.19,5400.0,27.7026,27.7026,27.6634,27.6732,5400.0
2014-12-26 13:20:00,28.2,28.23,28.2,28.23,6100.0,27.683,27.7124,27.683,27.7124,6100.0
2014-12-26 13:25:00,28.23,28.23,28.17,28.18,5800.0,27.7124,27.7124,27.6535,27.6634,5800.0
2014-12-26 13:30:00,28.17,28.19,28.15,28.19,6500.0,27.6535,27.6732,27.6339,27.6732,6500.0
2014-12-26 13:35:00,28.19,28.21,28.19,28.21,8500.0,27.6732,27.6928,27.6732,27.6928,8500.0
2014-12-26 13:40:00,28.2,28.24,28.2,28.23,1700.0,27.683,27.7223,27.683,27.7124,1700.0
2014-12-26 13:45:00,28.23,28.25,28.23,28.24,7400.0,27.7124,27.7321,27.7124,27.7223,7400.0
2014-12-26 13:50:00,28.24,28.27,28.22,28.23,13100.0,27.7223,27.7517,27.7026,27.7124,13100.0
2014-12-26 13:55:00,28.23,28.23,28.18,28.19,27600.0,27.7124,27.7124,27.6634,27.6732,27600.0
2014-12-26 14:00:00,28.2,28.22,28.17,28.2,11600.0,27.683,27.7026,27.6535,27.683,11600.0
2014-12-26 14:05:00,28.2,28.21,28.19,28.21,5900.0,27.683,27.6928,27.6732,27.6928,5900.0
2014-12-26 14:10:00,28.2,28.2,28.16,28.17,7300.0,27.683,27.683,27.6437,27.6535,7300.0
2014-12-26 14:15:00,28.17,28.2,28.16,28.18,8700.0,27.6535,27.683,27.6437,27.6634,8700.0
2014-12-26 14:20:00,28.19,28.2,28.17,28.17,6000.0,27.6732,27.683,27.6535,27.6535,6000.0
2014-12-26 14:25:00,28.18,28.21,28.18,28.21,2700.0,27.6634,27.6928,27.6634,27.6928,2700.0
2014-12-26 14:30:00,28.2,28.24,28.2,28.21,12100.0,27.683,27.7223,27.683,27.6928,12100.0
2014-12-26 14:35:00,28.21,28.23,28.18,28.19,20800.0,27.6928,27.7124,27.6634,27.6732,20800.0
2014-12-26 14:40:00,28.19,28.21,28.15,28.15,19000.0,27.6732,27.6928,27.6339,27.6339,19000.0
2014-12-26 14:45:00,28.16,28.18,28.1,28.17,52500.0,27.6437,27.6634,27.5848,27.6535,52500.0
2014-12-26 14:50:00,28.18,28.21,28.16,28.17,9700.0,27.6634,27.6928,27.6437,27.6535,9700.0
2014-12-26 14:55:00,28.17,28.18,28.14,28.15,16100.0,27.6535,27.6634,27.6241,27.6339,16100.0
2014-12-26 15:00:00,28.15,28.18,28.1,28.14,37900.0,27.6339,27.6634,27.5848,27.6241,37900.0
2014-12-26 15:05:00,28.14,28.17,28.14,28.16,13400.0,27.6241,27.6535,27.6241,27.6437,13400.0
2014-12-26 15:10:00,28.16,28.21,28.15,28.21,10500.0,27.6437,27.6928,27.6339,27.6928,10500.0
2014-12-26 15:15:00,28.22,28.24,28.2,28.24,24000.0,27.7026,27.7223,27.683,27.7223,24000.0
2014-12-26 15:20:00,28.24,28.24,28.21,28.22,14100.0,27.7223,27.7223,27.6928,27.7026,14100.0
2014-12-26 15:25:00,28.23,28.24,28.21,28.21,25700.0,27.7124,27.7223,27.6928,27.6928,25700.0
2014-12-26 15:30:00,28.22,28.22,28.18,28.18,10200.0,27.7026,27.7026,27.6634,27.6634,10200.0
2014-12-26 15:35:00,28.19,28.19,28.14,28.15,19100.0,27.6732,27.6732,27.6241,27.6339,19100.0
2014-12-26 15:40:00,28.16,28.17,28.13,28.13,10500.0,27.6437,27.6535,27.6143,27.6143,10500.0
2014-12-26 15:45:00,28.14,28.15,28.11,28.11,29800.0,27.6241,27.6339,27.5946,27.5946,29800.0
2014-12-26 15:50:00,28.12,28.14,28.1,28.1,23300.0,27.6045,27.6241,27.5848,27.5848,23300.0
2014-12-26 15:55:00,28.09,28.12,28.08,28.1,58600.0,27.575,27.6045,27.5652,27.5848,58600.0
2014-12-29 09:30:00,28.07,28.15,28.03,28.15,34300.0,27.5554,27.6339,27.5161,27.6339,34300.0
2014-12-29 09:35:00,28.14,28.21,28.09,28.2,22700.0,27.6241,27.6928,27.575,27.683,22700.0
2014-12-29 09:40:00,28.21,28.33,28.16,28.28,18500.0,27.6928,27.8106,27.6437,27.7615,18500.0
2014-12-29 09:45:00,28.31,28.4,28.3,28.4,11300.0,27.791,27.8793,27.7812,27.8793,11300.0
2014-12-29 09:50:00,28.4,28.49,28.38,28.45,16400.0,27.8793,27.9677,27.8597,27.9284,16400.0
2014-12-29 09:55:00,28.41,28.5,28.41,28.44,12000.0,27.8891,27.9775,27.8891,27.9186,12000.0
2014-12-29 10:00:00,28.46,28.52,28.44,28.52,19200.0,27.9382,27.9971,27.9186,27.9971,19200.0
2014-12-29 10:05:00,28.52,28.55,28.48,28.54,15500.0,27.9971,28.0266,27.9579,28.0168,15500.0
2014-12-29 10:10:00,28.55,28.62,28.54,28.6,14500.0,28.0266,28.0953,28.0168,28.0757,14500.0
2014-12-29 10:15:00,28.6,28.61,28.55,28.57,14500.0,28.0757,28.0855,28.0266,28.0462,14500.0
2014-12-29 10:20:00,28.57,28.63,28.57,28.61,12600.0,28.0462,28.1051,28.0462,28.0855,12600.0
2014-12-29 10:25:00,28.61,28.62,28.58,28.62,7100.0,28.0855,28.0953,28.056,28.0953,7100.0
2014-12-29 10:30:00,28.62,28.63,28.61,28.61,9200.0,28.0953,28.1051,28.0855,28.0855,9200.0
2014-12-29 10:35:00,28.62,28.65,28.61,28.64,16800.0,28.0953,28.1247,28.0855,28.1149,16800.0
2014-12-29 10:40:00,28.64,28.66,28.62,28.65,17300.0,28.1149,28.1346,28.0953,28.1247,17300.0
2014-12-29 10:45:00,28.66,28.68,28.64,28.67,17800.0,28.1346,28.1542,28.1149,28.1444,17800.0
2014-12-29 10:50:00,28.67,28.69,28.65,28.69,18000.0,28.1444,28.164,28.1247,28.164,18000.0
2014-12-29 10:55:00,28.69,28.73,28.69,28.7,40500.0,28.164,28.2033,28.164,28.1738,40500.0
2014-12-29 11:00:00,28.7,28.7,28.49,28.58,92300.0,28.1738,28.1738,27.9677,28.056,92300.0
2014-12-29 11:05:00,28.58,28.59,28.55,28.57,9100.0,28.056,28.0658,28.0266,28.0462,9100.0
2014-12-29 11:10:00,28.57,28.58,28.55,28.58,14100.0,28.0462,28.056,28.0266,28.056,14100.0
2014-12-29 11:15:00,28.58,28.62,28.54,28.6,25100.0,28.056,28.0953,28.0168,28.0757,25100.0
2014-12-29 11:20:00,28.6,28.67,28.59,28.67,24500.0,28.0757,28.1444,28.0658,28.1444,24500.0
2014-12-29 11:25:00,28.67,28.71,28.66,28.69,27200.0,28.1444,28.1836,28.1346,28.164,27200.0
2014-12-29 11:30:00,28.69,28.72,28.67,28.67,19700.0,28.164,28.1935,28.1444,28.1444,19700.0
2014-12-29 11:35:00,28.66,28.66,28.57,28.57,29700.0,28.1346,28.1346,28.0462,28.0462,29700.0
2014-12-29 11:40:00,28.57,28.58,28.52,28.55,18600.0,28.0462,28.056,27.9971,28.0266,18600.0
2014-12-29 11:45:00,28.55,28.55,28.5,28.52,16400.0,28.0266,28.0266,27.9775,27.9971,16400.0
2014-12-29 11:50:00,28.52,28.52,28.45,28.45,17800.0,27.9971,27.9971,27.9284,27.9284,17800.0
2014-12-29 11:55:00,28.45,28.47,28.42,28.47,20800.0,27.9284,27.948,27.899,27.948,20800.0
2014-12-29 12:00:00,28.47,28.55,28.47,28.55,17800.0,27.948,28.0266,27.948,28.0266,17800.0
2014-12-29 12:05:00,28.54,28.57,28.51,28.57,26800.0,28.0168,28.0462,27.9873,28.0462,26800.0
2014-12-29 12:10:00,28.57,28.62,28.57,28.6,15100.0,28.0462,28.0953,28.0462,28.0757,15100.0
2014-12-29 12:15:00,28.59,28.62,28.56,28.6,22200.0,28.0658,28.0953,28.0364,28.0757,22200.0
2014-12-29 12:20:00,28.61,28.63,28.58,28.58,13900.0,28.0855,28.1051,28.056,28.056,13900.0
2014-12-29 12:25:00,28.58,28.58,28.51,28.51,15000.0,28.056,28.056,27.9873,27.9873,15000.0
2014-12-29 12:30:00,28.51,28.52,28.47,28.47,16200.0,27.9873,27.9971,27.948,27.948,16200.0
2014-12-29 12:35:00,28.48,28.55,28.48,28.54,15300.0,27.9579,28.0266,27.9579,28.0168,15300.0
2014-12-29 12:40:00,28.54,28.54,28.49,28.49,8600.0,28.0168,28.0168,27.9677,27.9677,8600.0
2014-12-29 12:45:00,28.49,28.52,28.48,28.51,10100.0,27.9677,27.9971,27.9579,27.9873,10100.0
2014-12-29 12:50:00,28.52,28.57,28.51,28.57,11500.0,27.9971,28.0462,27.9873,28.0462,11500.0
2014-12-29 12:55:00,28.56,28.59,28.55,28.59,12600.0,28.0364,28.0658,28.0266,28.0658,12600.0
2014-12-29 13:00:00,28.59,28.59,28.54,28.58,15000.0,28.0658,28.0658,28.0168,28.056,15000.0
2014-12-29 13:05:00,28.58,28.61,28.58,28.6,20800.0,28.056,28.0855,28.056,28.0757,20800.0
2014-12-29 13:10:00,28.6,28.62,28.57,28.59,16000.0,28.0757,28.0953,28.0462,28.0658,16000.0
2014-12-29 13:15:00,28.59,28.63,28.59,28.63,7200.0,28.0658,28.1051,28.0658,28.1051,7200.0
2014-12-29 13:20:00,28.64,28.65,28.62,28.62,10300.0,28.1149,28.1247,28.0953,28.0953,10300.0
2014-12-29 13:25:00,28.62,28.63,28.59,28.59,7800.0,28.0953,28.1051,28.0658,28.0658,7800.0
2014-12-29 13:30:00,28.59,28.6,28.58,28.6,5800.0,28.0658,28.0757,28.056,28.0757,5800.0
2014-12-29 13:35:00,28.59,28.6,28.51,28.51,14700.0,28.0658,28.0757,27.9873,27.9873,14700.0
2014-12-29 13:40:00,28.51,28.51,28.5,28.51,2900.0,27.9873,27.9873,27.9775,27.9873,2900.0
2014-12-29 13:45:00,28.51,28.51,28.46,28.47,11800.0,27.9873,27.9873,27.9382,27.948,11800.0
2014-12-29 13:50:00,28.46,28.47,28.44,28.47,10600.0,27.9382,27.948,27.9186,27.948,10600.0
2014-12-29 13:55:00,28.47,28.49,28.46,28.48,9400.0,27.948,27.9677,27.9382,27.9579,9400.0
2014-12-29 14:00:00,28.49,28.49,28.44,28.49,13000.0,27.9677,27.9677,27.9186,27.9677,13000.0
2014-12-29 14:05:00,28.49,28.49,28.46,28.47,7300.0,27.9677,27.9677,27.9382,27.948,7300.0
2014-12-29 14:10:00,28.48,28.48,28.47,28.48,4900.0,27.9579,27.9579,27.948,27.9579,4900.0
2014-12-29 14:15:00,28.48,28.49,28.46,28.46,9600.0,27.9579,27.9677,27.9382,27.9382,9600.0
2014-12-29 14:20:00,28.47,28.48,28.43,28.46,24500.0,27.948,27.9579,27.9088,27.9382,24500.0
2014-12-29 14:25:00,28.47,28.51,28.46,28.51,14100.0,27.948,27.9873,27.9382,27.9873,14100.0
2014-12-29 14:30:00,28.51,28.52,28.5,28.52,4900.0,27.9873,27.9971,27.9775,27.9971,4900.0
2014-12-29 14:35:00,28.53,28.55,28.52,28.53,5700.0,28.0069,28.0266,27.9971,28.0069,5700.0
2014-12-29 14:40:00,28.53,28.55,28.52,28.53,8900.0,28.0069,28.0266,27.9971,28.0069,8900.0
2014-12-29 14:45:00,28.53,28.58,28.52,28.55,15500.0,28.0069,28.056,27.9971,28.0266,15500.0
2014-12-29 14:50:00,28.55,28.59,28.55,28.59,9800.0,28.0266,28.0658,28.0266,28.0658,9800.0
2014-12-29 14:55:00,28.59,28.63,28.59,28.61,11000.0,28.0658,28.1051,28.0658,28.0855,11000.0
2014-12-29 15:00:00,28.61,28.61,28.59,28.6,10400.0,28.0855,28.0855,28.0658,28.0757,10400.0
2014-12-29 15:05:00,28.61,28.62,28.58,28.62,15700.0,28.0855,28.0953,28.056,28.0953,15700.0
2014-12-29 15:10:00,28.62,28.64,28.6,28.6,30000.0,28.0953,28.1149,28.0757,28.0757,30000.0
2014-12-29 15:15:00,28.6,28.64,28.59,28.63,20500.0,28.0757,28.1149,28.0658,28.1051,20500.0
2014-12-29 15:20:00,28.63,28.64,28.55,28.55,29300.0,28.1051,28.1149,28.0266,28.0266,29300.0
2014-12-29 15:25:00,28.55,28.56,28.52,28.52,15800.0,28.0266,28.0364,27.9971,27.9971,15800.0
2014-12-29 15:30:00,28.53,28.58,28.53,28.58,30600.0,28.0069,28.056,28.0069,28.056,30600.0
2014-12-29 15:35:00,28.57,28.6,28.56,28.58,25200.0,28.0462,28.0757,28.0364,28.056,25200.0
2014-12-29 15:40:00,28.57,28.59,28.56,28.59,29500.0,28.0462,28.0658,28.0364,28.0658,29500.0
2014-12-29 15:45:00,28.58,28.59,28.53,28.53,51200.0,28.056,28.0658,28.0069,28.0069,51200.0
2014-12-29 15:50:00,28.53,28.57,28.52,28.56,42900.0,28.0069,28.0462,27.9971,28.0364,42900.0
2014-12-29 15:55:00,28.56,28.57,28.51,28.53,75100.0,28.0364,28.0462,27.9873,28.0069,75100.0
2014-12-30 09:30:00,28.37,28.58,28.37,28.47,27200.0,27.8499,28.056,27.8499,27.948,27200.0
2014-12-30 09:35:00,28.48,28.58,28.47,28.48,13400.0,27.9579,28.056,27.948,27.9579,13400.0
2014-12-30 09:40:00,28.49,28.6,28.48,28.54,12700.0,27.9677,28.0757,27.9579,28.0168,12700.0
2014-12-30 09:45:00,28.57,28.62,28.49,28.5,20500.0,28.0462,28.0953,27.9677,27.9775,20500.0
2014-12-30 09:50:00,28.5,28.51,28.42,28.42,31500.0,27.9775,27.9873,27.899,27.899,31500.0
2014-12-30 09:55:00,28.43,28.43,28.17,28.18,40700.0,27.9088,27.9088,27.6535,27.6634,40700.0
2014-12-30 10:00:00,28.17,28.34,28.17,28.34,29100.0,27.6535,27.8204,27.6535,27.8204,29100.0
2014-12-30 10:05:00,28.34,28.34,28.23,28.29,8600.0,27.8204,27.8204,27.7124,27.7713,8600.0
2014-12-30 10:10:00,28.3,28.33,28.29,28.33,12800.0,27.7812,27.8106,27.7713,27.8106,12800.0
2014-12-30 10:15:00,28.33,28.38,28.32,28.37,14200.0,27.8106,27.8597,27.8008,27.8499,14200.0
2014-12-30 10:20:00,28.38,28.42,28.37,28.41,11600.0,27.8597,27.899,27.8499,27.8891,11600.0
2014-12-30 10:25:00,28.41,28.43,28.33,28.33,16600.0,27.8891,27.9088,27.8106,27.8106,16600.0
2014-12-30 10:30:00,28.33,28.37,28.33,28.36,16600.0,27.8106,27.8499,27.8106,27.8401,16600.0
2014-12-30 10:35:00,28.36,28.45,28.36,28.44,14700.0,27.8401,27.9284,27.8401,27.9186,14700.0
2014-12-30 10:40:00,28.44,28.45,28.38,28.43,22300.0,27.9186,27.9284,27.8597,27.9088,22300.0
2014-12-30 10:45:00,28.44,28.44,28.37,28.4,15400.0,27.9186,27.9186,27.8499,27.8793,15400.0
2014-12-30 10:50:00,28.4,28.41,28.36,28.36,13200.0,27.8793,27.8891,27.8401,27.8401,13200.0
2014-12-30 10:55:00,28.39,28.47,28.39,28.43,14000.0,27.8695,27.948,27.8695,27.9088,14000.0
2014-12-30 11:00:00,28.43,28.43,28.4,28.43,10500.0,27.9088,27.9088,27.8793,27.9088,10500.0
2014-12-30 11:05:00,28.43,28.43,28.39,28.42,12100.0,27.9088,27.9088,27.8695,27.899,12100.0
2014-12-30 11:10:00,28.42,28.42,28.37,28.4,12200.0,27.899,27.899,27.8499,27.8793,12200.0
2014-12-30 11:15:00,28.4,28.49,28.39,28.49,13600.0,27.8793,27.9677,27.8695,27.9677,13600.0
2014-12-30 11:20:00,28.49,28.54,28.48,28.48,15800.0,27.9677,28.0168,27.9579,27.9579,15800.0
2014-12-30 11:25:00,28.49,28.5,28.45,28.47,7700.0,27.9677,27.9775,27.9284,27.948,7700.0
2014-12-30 11:30:00,28.47,28.47,28.43,28.44,11300.0,27.948,27.948,27.9088,27.9186,11300.0
2014-12-30 11:35:00,28.44,28.5,28.44,28.48,13000.0,27.9186,27.9775,27.9186,27.9579,13000.0
2014-12-30 11:40:00,28.48,28.48,28.45,28.45,16000.0,27.9579,27.9579,27.9284,27.9284,16000.0
2014-12-30 11:45:00,28.45,28.55,28.45,28.52,37400.0,27.9284,28.0266,27.9284,27.9971,37400.0
2014-12-30 11:50:00,28.53,28.54,28.48,28.48,12400.0,28.0069,28.0168,27.9579,27.9579,12400.0
2014-12-30 11:55:00,28.49,28.53,28.49,28.51,5000.0,27.9677,28.0069,27.9677,27.9873,5000.0
2014-12-30 12:00:00,28.51,28.55,28.51,28.54,16900.0,27.9873,28.0266,27.9873,28.0168,16900.0
2014-12-30 12:05:00,28.54,28.54,28.48,28.48,9300.0,28.0168,28.0168,27.9579,27.9579,9300.0
2014-12-30 12:10:00,28.49,28.56,28.49,28.56,20400.0,27.9677,28.0364,27.9677,28.0364,20400.0
2014-12-30 12:15:00,28.55,28.57,28.55,28.56,10600.0,28.0266,28.0462,28.0266,28.0364,10600.0
2014-12-30 12:20:00,28.56,28.62,28.56,28.62,13700.0,28.0364,28.0953,28.0364,28.0953,13700.0
2014-12-30 12:25:00,28.62,28.62,28.59,28.61,14700.0,28.0953,28.0953,28.0658,28.0855,14700.0
2014-12-30 12:30:00,28.62,28.62,28.6,28.61,10400.0,28.0953,28.0953,28.0757,28.0855,10400.0
2014-12-30 12:35:00,28.61,28.61,28.58,28.6,7000.0,28.0855,28.0855,28.056,28.0757,7000.0
2014-12-30 12:40:00,28.6,28.61,28.58,28.59,10100.0,28.0757,28.0855,28.056,28.0658,10100.0
2014-12-30 12:45:00,28.6,28.66,28.6,28.66,11100.0,28.0757,28.1346,28.0757,28.1346,11100.0
2014-12-30 12:50:00,28.66,28.68,28.66,28.68,6600.0,28.1346,28.1542,28.1346,28.1542,6600.0
2014-12-30 12:55:00,28.68,28.69,28.64,28.65,16700.0,28.1542,28.164,28.1149,28.1247,16700.0
2014-12-30 13:00:00,28.65,28.69,28.64,28.69,8000.0,28.1247,28.164,28.1149,28.164,8000.0
2014-12-30 13:05:00,28.69,28.69,28.66,28.68,14400.0,28.164,28.164,28.1346,28.1542,14400.0
2014-12-30 13:10:00,28.68,28.7,28.67,28.7,7900.0,28.1542,28.1738,28.1444,28.1738,7900.0
2014-12-30 13:15:00,28.7,28.71,28.63,28.64,9800.0,28.1738,28.1836,28.1051,28.1149,9800.0
2014-12-30 13:20:00,28.64,28.67,28.6,28.6,17900.0,28.1149,28.1444,28.0757,28.0757,17900.0
2014-12-30 13:25:00,28.6,28.61,28.58,28.59,14500.0,28.0757,28.0855,28.056,28.0658,14500.0
2014-12-30 13:30:00,28.59,28.63,28.58,28.63,11500.0,28.0658,28.1051,28.056,28.1051,11500.0
2014-12-30 13:35:00,28.63,28.67,28.63,28.67,12200.0,28.1051,28.1444,28.1051,28.1444,12200.0
2014-12-30 13:40:00,28.67,28.67,28.63,28.65,28400.0,28.1444,28.1444,28.1051,28.1247,28400.0
2014-12-30 13:45:00,28.65,28.7,28.64,28.7,7400.0,28.1247,28.1738,28.1149,28.1738,7400.0
2014-12-30 13:50:00,28.7,28.72,28.69,28.69,18700.0,28.1738,28.1935,28.164,28.164,18700.0
2014-12-30 13:55:00,28.69,28.72,28.67,28.67,15900.0,28.164,28.1935,28.1444,28.1444,15900.0
2014-12-30 14:00:00,28.67,28.68,28.63,28.64,12500.0,28.1444,28.1542,28.1051,28.1149,12500.0
2014-12-30 14:05:00,28.64,28.67,28.64,28.67,11600.0,28.1149,28.1444,28.1149,28.1444,11600.0
2014-12-30 14:10:00,28.67,28.68,28.63,28.65,14500.0,28.1444,28.1542,28.1051,28.1247,14500.0
2014-12-30 14:15:00,28.65,28.68,28.65,28.68,6600.0,28.1247,28.1542,28.1247,28.1542,6600.0
2014-12-30 14:20:00,28.68,28.7,28.66,28.7,15800.0,28.1542,28.1738,28.1346,28.1738,15800.0
2014-12-30 14:25:00,28.69,28.71,28.69,28.7,12000.0,28.164,28.1836,28.164,28.1738,12000.0
2014-12-30 14:30:00,28.71,28.72,28.7,28.71,12300.0,28.1836,28.1935,28.1738,28.1836,12300.0
2014-12-30 14:35:00,28.71,28.75,28.7,28.75,9400.0,28.1836,28.2229,28.1738,28.2229,9400.0
2014-12-30 14:40:00,28.75,28.75,28.73,28.73,21100.0,28.2229,28.2229,28.2033,28.2033,21100.0
2014-12-30 14:45:00,28.73,28.73,28.69,28.7,14900.0,28.2033,28.2033,28.164,28.1738,14900.0
2014-12-30 14:50:00,28.7,28.71,28.68,28.7,18200.0,28.1738,28.1836,28.1542,28.1738,18200.0
2014-12-30 14:55:00,28.7,28.71,28.65,28.65,20500.0,28.1738,28.1836,28.1247,28.1247,20500.0
2014-12-30 15:00:00,28.66,28.66,28.62,28.62,40400.0,28.1346,28.1346,28.0953,28.0953,40400.0
2014-12-30 15:05:00,28.63,28.67,28.62,28.65,25000.0,28.1051,28.1444,28.0953,28.1247,25000.0
2014-12-30 15:10:00,28.65,28.68,28.64,28.65,29200.0,28.1247,28.1542,28.1149,28.1247,29200.0
2014-12-30 15:15:00,28.66,28.67,28.63,28.63,15100.0,28.1346,28.1444,28.1051,28.1051,15100.0
2014-12-30 15:20:00,28.63,28.66,28.61,28.66,24700.0,28.1051,28.1346,28.0855,28.1346,24700.0
2014-12-30 15:25:00,28.65,28.67,28.62,28.67,35100.0,28.1247,28.1444,28.0953,28.1444,35100.0
2014-12-30 15:30:00,28.67,28.67,28.63,28.67,25200.0,28.1444,28.1444,28.1051,28.1444,25200.0
2014-12-30 15:35:00,28.67,28.69,28.64,28.68,31700.0,28.1444,28.164,28.1149,28.1542,31700.0
2014-12-30 15:40:00,28.68,28.68,28.59,28.62,52500.0,28.1542,28.1542,28.0658,28.0953,52500.0
2014-12-30 15:45:00,28.61,28.62,28.55,28.56,72000.0,28.0855,28.0953,28.0266,28.0364,72000.0
2014-12-30 15:50:00,28.57,28.57,28.52,28.53,72400.0,28.0462,28.0462,27.9971,28.0069,72400.0
2014-12-30 15:55:00,28.52,28.56,28.52,28.54,115500.0,27.9971,28.0364,27.9971,28.0168,115500.0
2014-12-31 09:30:00,28.62,28.7,28.45,28.52,25300.0,28.0953,28.1738,27.9284,27.9971,25300.0
2014-12-31 09:35:00,28.53,28.55,28.39,28.43,13500.0,28.0069,28.0266,27.8695,27.9088,13500.0
2014-12-31 09:40:00,28.43,28.43,28.27,28.3,11700.0,27.9088,27.9088,27.7517,27.7812,11700.0
2014-12-31 09:45:00,28.29,28.38,28.25,28.38,12900.0,27.7713,27.8597,27.7321,27.8597,12900.0
2014-12-31 09:50:00,28.4,28.48,28.34,28.45,49400.0,27.8793,27.9579,27.8204,27.9284,49400.0
2014-12-31 09:55:00,28.42,28.5,28.4,28.4,89000.0,27.899,27.9775,27.8793,27.8793,89000.0
2014-12-31 10:00:00,28.39,28.55,28.39,28.55,26200.0,27.8695,28.0266,27.8695,28.0266,26200.0
2014-12-31 10:05:00,28.55,28.56,28.53,28.55,13900.0,28.0266,28.0364,28.0069,28.0266,13900.0
2014-12-31 10:10:00,28.56,28.58,28.51,28.55,9900.0,28.0364,28.056,27.9873,28.0266,9900.0
2014-12-31 10:15:00,28.55,28.63,28.55,28.63,8900.0,28.0266,28.1051,28.0266,28.1051,8900.0
2014-12-31 10:20:00,28.63,28.64,28.61,28.62,10400.0,28.1051,28.1149,28.0855,28.0953,10400.0
2014-12-31 10:25:00,28.63,28.67,28.63,28.63,12200.0,28.1051,28.1444,28.1051,28.1051,12200.0
2014-12-31 10:30:00,28.63,28.66,28.63,28.65,7300.0,28.1051,28.1346,28.1051,28.1247,7300.0
2014-12-31 10:35:00,28.66,28.69,28.65,28.65,13700.0,28.1346,28.164,28.1247,28.1247,13700.0
2014-12-31 10:40:00,28.65,28.7,28.65,28.69,12100.0,28.1247,28.1738,28.1247,28.164,12100.0
2014-12-31 10:45:00,28.69,28.71,28.66,28.68,9800.0,28.164,28.1836,28.1346,28.1542,9800.0
2014-12-31 10:50:00,28.7,28.73,28.68,28.72,8400.0,28.1738,28.2033,28.1542,28.1935,8400.0
2014-12-31 10:55:00,28.72,28.72,28.68,28.69,11300.0,28.1935,28.1935,28.1542,28.164,11300.0
2014-12-31 11:00:00,28.68,28.68,28.59,28.6,14100.0,28.1542,28.1542,28.0658,28.0757,14100.0
2014-12-31 11:05:00,28.6,28.67,28.6,28.63,10400.0,28.0757,28.1444,28.0757,28.1051,10400.0
2014-12-31 11:10:00,28.63,28.64,28.62,28.64,7100.0,28.1051,28.1149,28.0953,28.1149,7100.0
2014-12-31 11:15:00,28.64,28.65,28.62,28.63,16300.0,28.1149,28.1247,28.0953,28.1051,16300.0
2014-12-31 11:20:00,28.63,28.66,28.61,28.64,15600.0,28.1051,28.1346,28.0855,28.1149,15600.0
2014-12-31 11:25:00,28.62,28.67,28.6,28.66,22900.0,28.0953,28.1444,28.0757,28.1346,22900.0
2014-12-31 11:30:00,28.66,28.66,28.6,28.61,12200.0,28.1346,28.1346,28.0757,28.0855,12200.0
2014-12-31 11:35:00,28.6,28.6,28.53,28.56,14500.0,28.0757,28.0757,28.0069,28.0364,14500.0
2014-12-31 11:40:00,28.56,28.59,28.55,28.59,10200.0,28.0364,28.0658,28.0266,28.0658,10200.0
2014-12-31 11:45:00,28.6,28.66,28.6,28.66,12700.0,28.0757,28.1346,28.0757,28.1346,12700.0
2014-12-31 11:50:00,28.66,28.72,28.65,28.71,12400.0,28.1346,28.1935,28.1247,28.1836,12400.0
2014-12-31 11:55:00,28.71,28.76,28.71,28.76,9100.0,28.1836,28.2327,28.1836,28.2327,9100.0
2014-12-31 12:00:00,28.75,28.76,28.65,28.67,14600.0,28.2229,28.2327,28.1247,28.1444,14600.0
2014-12-31 12:05:00,28.67,28.72,28.66,28.71,10200.0,28.1444,28.1935,28.1346,28.1836,10200.0
2014-12-31 12:10:00,28.71,28.75,28.68,28.69,10500.0,28.1836,28.2229,28.1542,28.164,10500.0
2014-12-31 12:15:00,28.69,28.71,28.68,28.69,6300.0,28.164,28.1836,28.1542,28.164,6300.0
2014-12-31 12:20:00,28.69,28.69,28.65,28.66,6600.0,28.164,28.164,28.1247,28.1346,6600.0
2014-12-31 12:25:00,28.66,28.66,28.59,28.65,14000.0,28.1346,28.1346,28.0658,28.1247,14000.0
2014-12-31 12:30:00,28.66,28.67,28.6,28.6,12200.0,28.1346,28.1444,28.0757,28.0757,12200.0
2014-12-31 12:35:00,28.6,28.66,28.6,28.63,8600.0,28.0757,28.1346,28.0757,28.1051,8600.0
2014-12-31 12:40:00,28.63,28.65,28.61,28.64,10100.0,28.1051,28.1247,28.0855,28.1149,10100.0
2014-12-31 12:45:00,28.65,28.69,28.65,28.69,7500.0,28.1247,28.164,28.1247,28.164,7500.0
2014-12-31 12:50:00,28.69,28.73,28.67,28.69,12600.0,28.164,28.2033,28.1444,28.164,12600.0
2014-12-31 12:55:00,28.69,28.74,28.68,28.73,7600.0,28.164,28.2131,28.1542,28.2033,7600.0
2014-12-31 13:00:00,28.73,28.76,28.66,28.76,12900.0,28.2033,28.2327,28.1346,28.2327,12900.0
2014-12-31 13:05:00,28.75,28.75,28.67,28.68,9100.0,28.2229,28.2229,28.1444,28.1542,9100.0
2014-12-31 13:10:00,28.68,28.7,28.67,28.69,11200.0,28.1542,28.1738,28.1444,28.164,11200.0
2014-12-31 13:15:00,28.69,28.72,28.68,28.71,9100.0,28.164,28.1935,28.1542,28.1836,9100.0
2014-12-31 13:20:00,28.71,28.72,28.7,28.71,11300.0,28.1836,28.1935,28.1738,28.1836,11300.0
2014-12-31 13:25:00,28.71,28.72,28.69,28.72,12100.0,28.1836,28.1935,28.164,28.1935,12100.0
2014-12-31 13:30:00,28.72,28.74,28.72,28.73,7500.0,28.1935,28.2131,28.1935,28.2033,7500.0
2014-12-31 13:35:00,28.73,28.78,28.73,28.78,6200.0,28.2033,28.2524,28.2033,28.2524,6200.0
2014-12-31 13:40:00,28.78,28.79,28.77,28.79,6600.0,28.2524,28.2622,28.2425,28.2622,6600.0
2014-12-31 13:45:00,28.8,28.82,28.78,28.78,10800.0,28.272,28.2916,28.2524,28.2524,10800.0
2014-12-31 13:50:00,28.78,28.8,28.75,28.78,12400.0,28.2524,28.272,28.2229,28.2524,12400.0
2014-12-31 13:55:00,28.78,28.8,28.76,28.79,8300.0,28.2524,28.272,28.2327,28.2622,8300.0
2014-12-31 14:00:00,28.8,28.81,28.76,28.77,20400.0,28.272,28.2818,28.2327,28.2425,20400.0
2014-12-31 14:05:00,28.77,28.78,28.73,28.74,11000.0,28.2425,28.2524,28.2033,28.2131,11000.0
2014-12-31 14:10:00,28.74,28.75,28.72,28.73,11400.0,28.2131,28.2229,28.1935,28.2033,11400.0
2014-12-31 14:15:00,28.73,28.73,28.69,28.69,17300.0,28.2033,28.2033,28.164,28.164,17300.0
2014-12-31 14:20:00,28.69,28.7,28.65,28.68,16700.0,28.164,28.1738,28.1247,28.1542,16700.0
2014-12-31 14:25:00,28.69,28.73,28.68,28.71,19900.0,28.164,28.2033,28.1542,28.1836,19900.0
2014-12-31 14:30:00,28.7,28.72,28.7,28.72,7600.0,28.1738,28.1935,28.1738,28.1935,7600.0
2014-12-31 14:35:00,28.72,28.72,28.63,28.63,16800.0,28.1935,28.1935,28.1051,28.1051,16800.0
2014-12-31 14:40:00,28.63,28.65,28.58,28.62,13700.0,28.1051,28.1247,28.056,28.0953,13700.0
2014-12-31 14:45:00,28.62,28.62,28.58,28.59,16900.0,28.0953,28.0953,28.056,28.0658,16900.0
2014-12-31 14:50:00,28.59,28.6,28.58,28.58,13800.0,28.0658,28.0757,28.056,28.056,13800.0
2014-12-31 14:55:00,28.58,28.6,28.57,28.58,21200.0,28.056,28.0757,28.0462,28.056,21200.0
2014-12-31 15:00:00,28.59,28.6,28.56,28.59,12400.0,28.0658,28.0757,28.0364,28.0658,12400.0
2014-12-31 15:05:00,28.59,28.59,28.56,28.57,17700.0,28.0658,28.0658,28.0364,28.0462,17700.0
2014-12-31 15:10:00,28.58,28.6,28.57,28.59,17600.0,28.056,28.0757,28.0462,28.0658,17600.0
2014-12-31 15:15:00,28.6,28.63,28.59,28.61,12500.0,28.0757,28.1051,28.0658,28.0855,12500.0
2014-12-31 15:20:00,28.61,28.62,28.58,28.61,15100.0,28.0855,28.0953,28.056,28.0855,15100.0
2014-12-31 15:25:00,28.61,28.61,28.57,28.58,20600.0,28.0855,28.0855,28.0462,28.056,20600.0
2014-12-31 15:30:00,28.59,28.59,28.53,28.57,30900.0,28.0658,28.0658,28.0069,28.0462,30900.0
2014-12-31 15:35:00,28.57,28.59,28.53,28.53,20500.0,28.0462,28.0658,28.0069,28.0069,20500.0
2014-12-31 15:40:00,28.53,28.54,28.46,28.49,45200.0,28.0069,28.0168,27.9382,27.9677,45200.0
2014-12-31 15:45:00,28.48,28.49,28.41,28.43,39700.0,27.9579,27.9677,27.8891,27.9088,39700.0
2014-12-31 15:50:00,28.42,28.43,28.37,28.42,53800.0,27.899,27.9088,27.8499,27.899,53800.0
2014-12-31 15:55:00,28.42,28.47,28.37,28.38,136600.0,27.899,27.948,27.8499,27.8597,136600.0
2015-01-02 09:30:00,28.57,28.68,28.47,28.66,24500.0,28.0462,28.1542,27.948,28.1346,24500.0
2015-01-02 09:35:00,28.66,28.67,28.5,28.59,11800.0,28.1346,28.1444,27.9775,28.0658,11800.0
2015-01-02 09:40:00,28.59,28.59,28.52,28.58,9200.0,28.0658,28.0658,27.9971,28.056,9200.0
2015-01-02 09:45:00,28.6,28.62,28.52,28.6,11900.0,28.0757,28.0953,27.9971,28.0757,11900.0
2015-01-02 09:50:00,28.6,28.65,28.58,28.58,14500.0,28.0757,28.1247,28.056,28.056,14500.0
2015-01-02 09:55:00,28.58,28.6,28.57,28.6,9800.0,28.056,28.0757,28.0462,28.0757,9800.0
2015-01-02 10:00:00,28.6,28.6,28.47,28.5,15200.0,28.0757,28.0757,27.948,27.9775,15200.0
2015-01-02 10:05:00,28.5,28.5,28.4,28.41,12700.0,27.9775,27.9775,27.8793,27.8891,12700.0
2015-01-02 10:10:00,28.41,28.47,28.41,28.43,8400.0,27.8891,27.948,27.8891,27.9088,8400.0
2015-01-02 10:15:00,28.43,28.43,28.31,28.39,14700.0,27.9088,27.9088,27.791,27.8695,14700.0
2015-01-02 10:20:00,28.39,28.43,28.39,28.41,4200.0,27.8695,27.9088,27.8695,27.8891,4200.0
2015-01-02 10:25:00,28.42,28.43,28.38,28.41,8900.0,27.899,27.9088,27.8597,27.8891,8900.0
2015-01-02 10:30:00,28.39,28.39,28.28,28.29,12000.0,27.8695,27.8695,27.7615,27.7713,12000.0
2015-01-02 10:35:00,28.29,28.3,28.12,28.13,20300.0,27.7713,27.7812,27.6045,27.6143,20300.0
2015-01-02 10:40:00,28.13,28.19,28.06,28.1,23000.0,27.6143,27.6732,27.5456,27.5848,23000.0
2015-01-02 10:45:00,28.1,28.22,28.1,28.2,7700.0,27.5848,27.7026,27.5848,27.683,7700.0
2015-01-02 10:50:00,28.2,28.2,28.09,28.12,12100.0,27.683,27.683,27.575,27.6045,12100.0
2015-01-02 10:55:00,28.12,28.23,28.12,28.21,10900.0,27.6045,27.7124,27.6045,27.6928,10900.0
2015-01-02 11:00:00,28.2,28.21,28.11,28.13,11500.0,27.683,27.6928,27.5946,27.6143,11500.0
2015-01-02 11:05:00,28.14,28.16,28.09,28.15,10000.0,27.6241,27.6437,27.575,27.6339,10000.0
2015-01-02 11:10:00,28.15,28.15,28.05,28.1,26400.0,27.6339,27.6339,27.5357,27.5848,26400.0
2015-01-02 11:15:00,28.11,28.15,28.07,28.07,13700.0,27.5946,27.6339,27.5554,27.5554,13700.0
2015-01-02 11:20:00,28.06,28.11,28.05,28.1,14400.0,27.5456,27.5946,27.5357,27.5848,14400.0
2015-01-02 11:25:00,28.11,28.17,28.1,28.12,20000.0,27.5946,27.6535,27.5848,27.6045,20000.0
2015-01-02 11:30:00,28.13,28.22,28.13,28.2,32700.0,27.6143,27.7026,27.6143,27.683,32700.0
2015-01-02 11:35:00,28.2,28.21,28.12,28.16,8600.0,27.683,27.6928,27.6045,27.6437,8600.0
2015-01-02 11:40:00,28.16,28.17,28.13,28.13,6900.0,27.6437,27.6535,27.6143,27.6143,6900.0
2015-01-02 11:45:00,28.14,28.22,28.14,28.17,5700.0,27.6241,27.7026,27.6241,27.6535,5700.0
2015-01-02 11:50:00,28.17,28.21,28.14,28.2,8600.0,27.6535,27.6928,27.6241,27.683,8600.0
2015-01-02 11:55:00,28.21,28.27,28.21,28.23,11700.0,27.6928,27.7517,27.6928,27.7124,11700.0
2015-01-02 12:00:00,28.23,28.31,28.22,28.3,11700.0,27.7124,27.791,27.7026,27.7812,11700.0
2015-01-02 12:05:00,28.31,28.38,28.31,28.36,7500.0,27.791,27.8597,27.791,27.8401,7500.0
2015-01-02 12:10:00,28.37,28.38,28.29,28.31,8800.0,27.8499,27.8597,27.7713,27.791,8800.0
2015-01-02 12:15:00,28.32,28.32,28.28,28.31,4500.0,27.8008,27.8008,27.7615,27.791,4500.0
2015-01-02 12:20:00,28.31,28.31,28.27,28.27,7700.0,27.791,27.791,27.7517,27.7517,7700.0
2015-01-02 12:25:00,28.28,28.29,28.25,28.28,13600.0,27.7615,27.7713,27.7321,27.7615,13600.0
2015-01-02 12:30:00,28.28,28.3,28.27,28.27,11500.0,27.7615,27.7812,27.7517,27.7517,11500.0
2015-01-02 12:35:00,28.27,28.34,28.26,28.33,10700.0,27.7517,27.8204,27.7419,27.8106,10700.0
2015-01-02 12:40:00,28.33,28.33,28.3,28.31,7900.0,27.8106,27.8106,27.7812,27.791,7900.0
2015-01-02 12:45:00,28.31,28.33,28.27,28.29,9600.0,27.791,27.8106,27.7517,27.7713,9600.0
2015-01-02 12:50:00,28.28,28.32,28.28,28.32,10600.0,27.7615,27.8008,27.7615,27.8008,10600.0
2015-01-02 12:55:00,28.31,28.32,28.19,28.19,11600.0,27.791,27.8008,27.6732,27.6732,11600.0
2015-01-02 13:00:00,28.2,28.23,28.19,28.22,9600.0,27.683,27.7124,27.6732,27.7026,9600.0
2015-01-02 13:05:00,28.22,28.23,28.2,28.2,8300.0,27.7026,27.7124,27.683,27.683,8300.0
2015-01-02 13:10:00,28.2,28.2,28.15,28.17,8800.0,27.683,27.683,27.6339,27.6535,8800.0
2015-01-02 13:15:00,28.16,28.17,28.13,28.13,6000.0,27.6437,27.6535,27.6143,27.6143,6000.0
2015-01-02 13:20:00,28.14,28.24,28.14,28.24,7500.0,27.6241,27.7223,27.6241,27.7223,7500.0
2015-01-02 13:25:00,28.25,28.26,28.17,28.17,11600.0,27.7321,27.7419,27.6535,27.6535,11600.0
2015-01-02 13:30:00,28.17,28.18,28.12,28.18,9700.0,27.6535,27.6634,27.6045,27.6634,9700.0
2015-01-02 13:35:00,28.19,28.22,28.18,28.18,10000.0,27.6732,27.7026,27.6634,27.6634,10000.0
2015-01-02 13:40:00,28.19,28.19,28.15,28.15,4700.0,27.6732,27.6732,27.6339,27.6339,4700.0
2015-01-02 13:45:00,28.15,28.15,28.13,28.13,3300.0,27.6339,27.6339,27.6143,27.6143,3300.0
2015-01-02 13:50:00,28.13,28.17,28.11,28.17,15600.0,27.6143,27.6535,27.5946,27.6535,15600.0
2015-01-02 13:55:00,28.17,28.18,28.14,28.14,11700.0,27.6535,27.6634,27.6241,27.6241,11700.0
2015-01-02 14:00:00,28.15,28.17,28.13,28.16,17500.0,27.6339,27.6535,27.6143,27.6437,17500.0
2015-01-02 14:05:00,28.16,28.23,28.15,28.23,10800.0,27.6437,27.7124,27.6339,27.7124,10800.0
2015-01-02 14:10:00,28.24,28.29,28.24,28.28,13800.0,27.7223,27.7713,27.7223,27.7615,13800.0
2015-01-02 14:15:00,28.27,28.27,28.21,28.23,10700.0,27.7517,27.7517,27.6928,27.7124,10700.0
2015-01-02 14:20:00,28.23,28.27,28.23,28.26,11500.0,27.7124,27.7517,27.7124,27.7419,11500.0
2015-01-02 14:25:00,28.27,28.29,28.24,28.24,10600.0,27.7517,27.7713,27.7223,27.7223,10600.0
2015-01-02 14:30:00,28.25,28.28,28.24,28.28,10300.0,27.7321,27.7615,27.7223,27.7615,10300.0
2015-01-02 14:35:00,28.29,28.35,28.29,28.34,22200.0,27.7713,27.8302,27.7713,27.8204,22200.0
2015-01-02 14:40:00,28.34,28.39,28.34,28.36,15000.0,27.8204,27.8695,27.8204,27.8401,15000.0
2015-01-02 14:45:00,28.36,28.4,28.36,28.4,11700.0,27.8401,27.8793,27.8401,27.8793,11700.0
2015-01-02 14:50:00,28.41,28.43,28.39,28.39,7300.0,27.8891,27.9088,27.8695,27.8695,7300.0
2015-01-02 14:55:00,28.4,28.4,28.36,28.37,11400.0,27.8793,27.8793,27.8401,27.8499,11400.0
2015-01-02 15:00:00,28.38,28.38,28.35,28.36,10900.0,27.8597,27.8597,27.8302,27.8401,10900.0
2015-01-02 15:05:00,28.35,28.39,28.35,28.37,10800.0,27.8302,27.8695,27.8302,27.8499,10800.0
2015-01-02 15:10:00,28.37,28.37,28.28,28.29,13900.0,27.8499,27.8499,27.7615,27.7713,13900.0
2015-01-02 15:15:00,28.29,28.33,28.28,28.31,16500.0,27.7713,27.8106,27.7615,27.791,16500.0
2015-01-02 15:20:00,28.31,28.37,28.31,28.36,17100.0,27.791,27.8499,27.791,27.8401,17100.0
2015-01-02 15:25:00,28.36,28.39,28.34,28.38,15500.0,27.8401,27.8695,27.8204,27.8597,15500.0
2015-01-02 15:30:00,28.38,28.41,28.36,28.38,30600.0,27.8597,27.8891,27.8401,27.8597,30600.0
2015-01-02 15:35:00,28.38,28.4,28.36,28.39,18500.0,27.8597,27.8793,27.8401,27.8695,18500.0
2015-01-02 15:40:00,28.39,28.4,28.37,28.38,23400.0,27.8695,27.8793,27.8499,27.8597,23400.0
2015-01-02 15:45:00,28.38,28.42,28.37,28.41,35500.0,27.8597,27.899,27.8499,27.8891,35500.0
2015-01-02 15:50:00,28.41,28.43,28.37,28.38,30400.0,27.8891,27.9088,27.8499,27.8597,30400.0
2015-01-02 15:55:00,28.37,28.4,28.35,28.36,48700.0,27.8499,27.8793,27.8302,27.8401,48700.0
2015-01-05 09:30:00,28.18,28.18,28.02,28.05,60400.0,27.6634,27.6634,27.5063,27.5357,60400.0
2015-01-05 09:35:00,28.05,28.05,27.8,27.8,119600.0,27.5357,27.5357,27.2903,27.2903,119600.0
2015-01-05 09:40:00,27.81,27.83,27.64,27.77,37000.0,27.3001,27.3198,27.1333,27.2609,37000.0
2015-01-05 09:45:00,27.78,27.81,27.65,27.68,18700.0,27.2707,27.3001,27.1431,27.1725,18700.0
2015-01-05 09:50:00,27.64,27.75,27.64,27.68,19300.0,27.1333,27.2412,27.1333,27.1725,19300.0
2015-01-05 09:55:00,27.69,27.69,27.61,27.63,32200.0,27.1823,27.1823,27.1038,27.1234,32200.0
2015-01-05 10:00:00,27.66,27.66,27.55,27.64,27700.0,27.1529,27.1529,27.0449,27.1333,27700.0
2015-01-05 10:05:00,27.64,27.71,27.63,27.7,11700.0,27.1333,27.202,27.1234,27.1922,11700.0
2015-01-05 10:10:00,27.69,27.69,27.6,27.67,11900.0,27.1823,27.1823,27.094,27.1627,11900.0
2015-01-05 10:15:00,27.67,27.67,27.6,27.6,8300.0,27.1627,27.1627,27.094,27.094,8300.0
2015-01-05 10:20:00,27.58,27.72,27.58,27.71,13400.0,27.0744,27.2118,27.0744,27.202,13400.0
2015-01-05 10:25:00,27.74,27.81,27.72,27.77,37400.0,27.2314,27.3001,27.2118,27.2609,37400.0
2015-01-05 10:30:00,27.76,27.8,27.72,27.77,19700.0,27.2511,27.2903,27.2118,27.2609,19700.0
2015-01-05 10:35:00,27.77,27.77,27.68,27.69,29700.0,27.2609,27.2609,27.1725,27.1823,29700.0
2015-01-05 10:40:00,27.68,27.71,27.64,27.68,20800.0,27.1725,27.202,27.1333,27.1725,20800.0
2015-01-05 10:45:00,27.69,27.81,27.67,27.79,34600.0,27.1823,27.3001,27.1627,27.2805,34600.0
2015-01-05 10:50:00,27.79,27.84,27.77,27.84,16400.0,27.2805,27.3296,27.2609,27.3296,16400.0
2015-01-05 10:55:00,27.83,27.84,27.79,27.8,20800.0,27.3198,27.3296,27.2805,27.2903,20800.0
2015-01-05 11:00:00,27.78,27.8,27.74,27.75,18400.0,27.2707,27.2903,27.2314,27.2412,18400.0
2015-01-05 11:05:00,27.75,27.8,27.74,27.78,20600.0,27.2412,27.2903,27.2314,27.2707,20600.0
2015-01-05 11:10:00,27.76,27.81,27.7,27.79,18700.0,27.2511,27.3001,27.1922,27.2805,18700.0
2015-01-05 11:15:00,27.77,27.77,27.63,27.63,22400.0,27.2609,27.2609,27.1234,27.1234,22400.0
2015-01-05 11:20:00,27.66,27.77,27.66,27.75,20800.0,27.1529,27.2609,27.1529,27.2412,20800.0
2015-01-05 11:25:00,27.76,27.76,27.72,27.75,15100.0,27.2511,27.2511,27.2118,27.2412,15100.0
2015-01-05 11:30:00,27.74,27.76,27.69,27.73,15800.0,27.2314,27.2511,27.1823,27.2216,15800.0
2015-01-05 11:35:00,27.73,27.75,27.71,27.73,9800.0,27.2216,27.2412,27.202,27.2216,9800.0
2015-01-05 11:40:00,27.73,27.82,27.72,27.78,15000.0,27.2216,27.31,27.2118,27.2707,15000.0
2015-01-05 11:45:00,27.79,27.82,27.77,27.77,15500.0,27.2805,27.31,27.2609,27.2609,15500.0
2015-01-05 11:50:00,27.78,27.89,27.78,27.88,16600.0,27.2707,27.3787,27.2707,27.3689,16600.0
2015-01-05 11:55:00,27.88,27.89,27.79,27.82,16200.0,27.3689,27.3787,27.2805,27.31,16200.0
2015-01-05 12:00:00,27.82,27.84,27.78,27.78,20300.0,27.31,27.3296,27.2707,27.2707,20300.0
2015-01-05 12:05:00,27.79,27.82,27.75,27.75,12400.0,27.2805,27.31,27.2412,27.2412,12400.0
2015-01-05 12:10:00,27.75,27.81,27.75,27.8,13600.0,27.2412,27.3001,27.2412,27.2903,13600.0
2015-01-05 12:15:00,27.8,27.81,27.77,27.79,16700.0,27.2903,27.3001,27.2609,27.2805,16700.0
2015-01-05 12:20:00,27.8,27.81,27.69,27.74,32800.0,27.2903,27.3001,27.1823,27.2314,32800.0
2015-01-05 12:25:00,27.73,27.76,27.72,27.73,15800.0,27.2216,27.2511,27.2118,27.2216,15800.0
2015-01-05 12:30:00,27.73,27.75,27.68,27.68,18900.0,27.2216,27.2412,27.1725,27.1725,18900.0
2015-01-05 12:35:00,27.68,27.74,27.68,27.7,12500.0,27.1725,27.2314,27.1725,27.1922,12500.0
2015-01-05 12:40:00,27.7,27.72,27.65,27.71,18800.0,27.1922,27.2118,27.1431,27.202,18800.0
2015-01-05 12:45:00,27.72,27.72,27.65,27.7,17800.0,27.2118,27.2118,27.1431,27.1922,17800.0
2015-01-05 12:50:00,27.7,27.71,27.65,27.7,15700.0,27.1922,27.202,27.1431,27.1922,15700.0
2015-01-05 12:55:00,27.69,27.69,27.62,27.66,15200.0,27.1823,27.1823,27.1136,27.1529,15200.0
2015-01-05 13:00:00,27.66,27.68,27.61,27.66,20300.0,27.1529,27.1725,27.1038,27.1529,20300.0
2015-01-05 13:05:00,27.65,27.71,27.64,27.69,14800.0,27.1431,27.202,27.1333,27.1823,14800.0
2015-01-05 13:10:00,27.69,27.69,27.63,27.65,36800.0,27.1823,27.1823,27.1234,27.1431,36800.0
2015-01-05 13:15:00,27.65,27.66,27.62,27.65,8600.0,27.1431,27.1529,27.1136,27.1431,8600.0
2015-01-05 13:20:00,27.66,27.67,27.61,27.63,30000.0,27.1529,27.1627,27.1038,27.1234,30000.0
2015-01-05 13:25:00,27.63,27.66,27.58,27.63,21600.0,27.1234,27.1529,27.0744,27.1234,21600.0
2015-01-05 13:30:00,27.63,27.69,27.61,27.68,9200.0,27.1234,27.1823,27.1038,27.1725,9200.0
2015-01-05 13:35:00,27.69,27.71,27.59,27.62,26700.0,27.1823,27.202,27.0842,27.1136,26700.0
2015-01-05 13:40:00,27.62,27.62,27.55,27.58,22300.0,27.1136,27.1136,27.0449,27.0744,22300.0
2015-01-05 13:45:00,27.58,27.62,27.57,27.6,15200.0,27.0744,27.1136,27.0645,27.094,15200.0
2015-01-05 13:50:00,27.61,27.66,27.58,27.61,26900.0,27.1038,27.1529,27.0744,27.1038,26900.0
2015-01-05 13:55:00,27.61,27.64,27.57,27.64,19400.0,27.1038,27.1333,27.0645,27.1333,19400.0
2015-01-05 14:00:00,27.63,27.64,27.58,27.59,14400.0,27.1234,27.1333,27.0744,27.0842,14400.0
2015-01-05 14:05:00,27.59,27.68,27.59,27.65,21000.0,27.0842,27.1725,27.0842,27.1431,21000.0
2015-01-05 14:10:00,27.64,27.66,27.6,27.6,16900.0,27.1333,27.1529,27.094,27.094,16900.0
2015-01-05 14:15:00,27.6,27.66,27.6,27.62,16700.0,27.094,27.1529,27.094,27.1136,16700.0
2015-01-05 14:20:00,27.62,27.69,27.62,27.66,13700.0,27.1136,27.1823,27.1136,27.1529,13700.0
2015-01-05 14:25:00,27.65,27.68,27.63,27.63,35000.0,27.1431,27.1725,27.1234,27.1234,35000.0
2015-01-05 14:30:00,27.64,27.64,27.56,27.6,33800.0,27.1333,27.1333,27.0547,27.094,33800.0
2015-01-05 14:35:00,27.61,27.61,27.53,27.55,24200.0,27.1038,27.1038,27.0253,27.0449,24200.0
2015-01-05 14:40:00,27.55,27.56,27.5,27.51,21100.0,27.0449,27.0547,26.9958,27.0056,21100.0
2015-01-05 14:45:00,27.52,27.58,27.51,27.58,24000.0,27.0155,27.0744,27.0056,27.0744,24000.0
2015-01-05 14:50:00,27.58,27.59,27.55,27.58,17600.0,27.0744,27.0842,27.0449,27.0744,17600.0
2015-01-05 14:55:00,27.59,27.61,27.57,27.57,21800.0,27.0842,27.1038,27.0645,27.0645,21800.0
2015-01-05 15:00:00,27.58,27.59,27.5,27.5,40500.0,27.0744,27.0842,26.9958,26.9958,40500.0
2015-01-05 15:05:00,27.51,27.52,27.45,27.46,77400.0,27.0056,27.0155,26.9467,26.9566,77400.0
2015-01-05 15:10:00,27.45,27.55,27.45,27.53,30700.0,26.9467,27.0449,26.9467,27.0253,30700.0
2015-01-05 15:15:00,27.53,27.54,27.52,27.52,33900.0,27.0253,27.0351,27.0155,27.0155,33900.0
2015-01-05 15:20:00,27.52,27.55,27.48,27.55,47400.0,27.0155,27.0449,26.9762,27.0449,47400.0
2015-01-05 15:25:00,27.55,27.57,27.54,27.57,31000.0,27.0449,27.0645,27.0351,27.0645,31000.0
2015-01-05 15:30:00,27.57,27.59,27.51,27.57,46900.0,27.0645,27.0842,27.0056,27.0645,46900.0
2015-01-05 15:35:00,27.57,27.61,27.57,27.61,38900.0,27.0645,27.1038,27.0645,27.1038,38900.0
2015-01-05 15:40:00,27.61,27.64,27.55,27.58,39100.0,27.1038,27.1333,27.0449,27.0744,39100.0
2015-01-05 15:45:00,27.57,27.59,27.53,27.55,44500.0,27.0645,27.0842,27.0253,27.0449,44500.0
2015-01-05 15:50:00,27.55,27.63,27.53,27.6,50500.0,27.0449,27.1234,27.0253,27.094,50500.0
2015-01-05 15:55:00,27.61,27.62,27.55,27.57,75900.0,27.1038,27.1136,27.0449,27.0645,75900.0
2015-01-06 09:30:00,27.53,27.66,27.42,27.65,36300.0,27.0253,27.1529,26.9173,27.1431,36300.0
2015-01-06 09:35:00,27.65,27.69,27.54,27.54,17200.0,27.1431,27.1823,27.0351,27.0351,17200.0
2015-01-06 09:40:00,27.54,27.57,27.46,27.5,25100.0,27.0351,27.0645,26.9566,26.9958,25100.0
2015-01-06 09:45:00,27.51,27.62,27.5,27.6,23300.0,27.0056,27.1136,26.9958,27.094,23300.0
2015-01-06 09:50:00,27.61,27.63,27.58,27.59,31000.0,27.1038,27.1234,27.0744,27.0842,31000.0
2015-01-06 09:55:00,27.59,27.65,27.57,27.65,30700.0,27.0842,27.1431,27.0645,27.1431,30700.0
2015-01-06 10:00:00,27.64,27.71,27.57,27.7,47900.0,27.1333,27.202,27.0645,27.1922,47900.0
2015-01-06 10:05:00,27.7,27.72,27.6,27.62,26100.0,27.1922,27.2118,27.094,27.1136,26100.0
2015-01-06 10:10:00,27.64,27.8,27.62,27.74,32000.0,27.1333,27.2903,27.1136,27.2314,32000.0
2015-01-06 10:15:00,27.76,27.81,27.72,27.76,57900.0,27.2511,27.3001,27.2118,27.2511,57900.0
2015-01-06 10:20:00,27.76,27.85,27.76,27.81,28700.0,27.2511,27.3394,27.2511,27.3001,28700.0
2015-01-06 10:25:00,27.81,27.83,27.79,27.79,28900.0,27.3001,27.3198,27.2805,27.2805,28900.0
2015-01-06 10:30:00,27.8,27.8,27.75,27.77,16400.0,27.2903,27.2903,27.2412,27.2609,16400.0
2015-01-06 10:35:00,27.76,27.78,27.73,27.75,29400.0,27.2511,27.2707,27.2216,27.2412,29400.0
2015-01-06 10:40:00,27.75,27.83,27.75,27.76,85100.0,27.2412,27.3198,27.2412,27.2511,85100.0
2015-01-06 10:45:00,27.75,27.76,27.64,27.66,19300.0,27.2412,27.2511,27.1333,27.1529,19300.0
2015-01-06 10:50:00,27.67,27.67,27.57,27.62,30800.0,27.1627,27.1627,27.0645,27.1136,30800.0
2015-01-06 10:55:00,27.62,27.64,27.59,27.6,28600.0,27.1136,27.1333,27.0842,27.094,28600.0
2015-01-06 11:00:00,27.61,27.62,27.57,27.59,66800.0,27.1038,27.1136,27.0645,27.0842,66800.0
2015-01-06 11:05:00,27.59,27.63,27.57,27.61,25400.0,27.0842,27.1234,27.0645,27.1038,25400.0
2015-01-06 11:10:00,27.62,27.62,27.57,27.59,30200.0,27.1136,27.1136,27.0645,27.0842,30200.0
2015-01-06 11:15:00,27.59,27.6,27.4,27.42,63500.0,27.0842,27.094,26.8977,26.9173,63500.0
2015-01-06 11:20:00,27.42,27.42,27.34,27.35,20400.0,26.9173,26.9173,26.8388,26.8486,20400.0
2015-01-06 11:25:00,27.35,27.35,27.27,27.3,25900.0,26.8486,26.8486,26.77,26.7995,25900.0
2015-01-06 11:30:00,27.3,27.32,27.28,27.31,34000.0,26.7995,26.8191,26.7799,26.8093,34000.0
2015-01-06 11:35:00,27.31,27.31,27.17,27.17,20600.0,26.8093,26.8093,26.6719,26.6719,20600.0
2015-01-06 11:40:00,27.19,27.21,27.12,27.13,28700.0,26.6915,26.7111,26.6228,26.6326,28700.0
2015-01-06 11:45:00,27.13,27.23,27.13,27.23,25700.0,26.6326,26.7308,26.6326,26.7308,25700.0
2015-01-06 11:50:00,27.24,27.24,27.13,27.13,15800.0,26.7406,26.7406,26.6326,26.6326,15800.0
2015-01-06 11:55:00,27.13,27.18,27.13,27.15,27400.0,26.6326,26.6817,26.6326,26.6522,27400.0
2015-01-06 12:00:00,27.15,27.17,27.1,27.1,27300.0,26.6522,26.6719,26.6032,26.6032,27300.0
2015-01-06 12:05:00,27.11,27.12,27.07,27.09,33900.0,26.613,26.6228,26.5737,26.5933,33900.0
2015-01-06 12:10:00,27.08,27.12,27.06,27.12,39900.0,26.5835,26.6228,26.5639,26.6228,39900.0
2015-01-06 12:15:00,27.12,27.12,27.06,27.08,26500.0,26.6228,26.6228,26.5639,26.5835,26500.0
2015-01-06 12:20:00,27.08,27.11,27.04,27.06,12900.0,26.5835,26.613,26.5443,26.5639,12900.0
2015-01-06 12:25:00,27.06,27.12,27.05,27.11,17900.0,26.5639,26.6228,26.5541,26.613,17900.0
2015-01-06 12:30:00,27.1,27.1,27.04,27.04,28100.0,26.6032,26.6032,26.5443,26.5443,28100.0
2015-01-06 12:35:00,27.04,27.15,27.04,27.14,20500.0,26.5443,26.6522,26.5443,26.6424,20500.0
2015-01-06 12:40:00,27.16,27.17,27.13,27.15,16600.0,26.6621,26.6719,26.6326,26.6522,16600.0
2015-01-06 12:45:00,27.16,27.18,27.13,27.18,16900.0,26.6621,26.6817,26.6326,26.6817,16900.0
2015-01-06 12:50:00,27.18,27.27,27.17,27.25,21200.0,26.6817,26.77,26.6719,26.7504,21200.0
2015-01-06 12:55:00,27.26,27.3,27.25,27.27,14700.0,26.7602,26.7995,26.7504,26.77,14700.0
2015-01-06 13:00:00,27.27,27.28,27.22,27.22,16400.0,26.77,26.7799,26.721,26.721,16400.0
2015-01-06 13:05:00,27.22,27.24,27.15,27.15,25200.0,26.721,26.7406,26.6522,26.6522,25200.0
2015-01-06 13:10:00,27.15,27.18,27.13,27.14,25000.0,26.6522,26.6817,26.6326,26.6424,25000.0
2015-01-06 13:15:00,27.14,27.16,27.11,27.11,20900.0,26.6424,26.6621,26.613,26.613,20900.0
2015-01-06 13:20:00,27.12,27.16,27.1,27.13,22300.0,26.6228,26.6621,26.6032,26.6326,22300.0
2015-01-06 13:25:00,27.12,27.15,27.08,27.14,34600.0,26.6228,26.6522,26.5835,26.6424,34600.0
2015-01-06 13:30:00,27.13,27.17,27.11,27.13,14200.0,26.6326,26.6719,26.613,26.6326,14200.0
2015-01-06 13:35:00,27.13,27.21,27.13,27.2,18000.0,26.6326,26.7111,26.6326,26.7013,18000.0
2015-01-06 13:40:00,27.2,27.22,27.18,27.19,67900.0,26.7013,26.721,26.6817,26.6915,67900.0
2015-01-06 13:45:00,27.19,27.21,27.15,27.17,78400.0,26.6915,26.7111,26.6522,26.6719,78400.0
2015-01-06 13:50:00,27.17,27.22,27.14,27.14,34700.0,26.6719,26.721,26.6424,26.6424,34700.0
2015-01-06 13:55:00,27.14,27.23,27.13,27.23,52200.0,26.6424,26.7308,26.6326,26.7308,52200.0
2015-01-06 14:00:00,27.22,27.28,27.19,27.22,14500.0,26.721,26.7799,26.6915,26.721,14500.0
2015-01-06 14:05:00,27.23,27.23,27.19,27.21,23600.0,26.7308,26.7308,26.6915,26.7111,23600.0
2015-01-06 14:10:00,27.22,27.22,27.16,27.17,17400.0,26.721,26.721,26.6621,26.6719,17400.0
2015-01-06 14:15:00,27.17,27.23,27.17,27.22,18400.0,26.6719,26.7308,26.6719,26.721,18400.0
2015-01-06 14:20:00,27.21,27.25,27.21,27.25,14800.0,26.7111,26.7504,26.7111,26.7504,14800.0
2015-01-06 14:25:00,27.26,27.35,27.26,27.34,16800.0,26.7602,26.8486,26.7602,26.8388,16800.0
2015-01-06 14:30:00,27.34,27.35,27.28,27.29,19700.0,26.8388,26.8486,26.7799,26.7897,19700.0
2015-01-06 14:35:00,27.29,27.33,27.27,27.31,37200.0,26.7897,26.8289,26.77,26.8093,37200.0
2015-01-06 14:40:00,27.31,27.41,27.3,27.41,25700.0,26.8093,26.9075,26.7995,26.9075,25700.0
2015-01-06 14:45:00,27.4,27.44,27.35,27.41,61800.0,26.8977,26.9369,26.8486,26.9075,61800.0
2015-01-06 14:50:00,27.41,27.45,27.4,27.44,31500.0,26.9075,26.9467,26.8977,26.9369,31500.0
2015-01-06 14:55:00,27.44,27.44,27.37,27.37,22800.0,26.9369,26.9369,26.8682,26.8682,22800.0
2015-01-06 15:00:00,27.37,27.43,27.33,27.36,53700.0,26.8682,26.9271,26.8289,26.8584,53700.0
2015-01-06 15:05:00,27.36,27.38,27.31,27.35,28900.0,26.8584,26.878,26.8093,26.8486,28900.0
2015-01-06 15:10:00,27.35,27.38,27.34,27.36,46900.0,26.8486,26.878,26.8388,26.8584,46900.0
2015-01-06 15:15:00,27.36,27.38,27.33,27.38,51100.0,26.8584,26.878,26.8289,26.878,51100.0
2015-01-06 15:20:00,27.38,27.46,27.36,27.38,81600.0,26.878,26.9566,26.8584,26.878,81600.0
2015-01-06 15:25:00,27.38,27.4,27.34,27.38,77200.0,26.878,26.8977,26.8388,26.878,77200.0
2015-01-06 15:30:00,27.38,27.38,27.3,27.3,87800.0,26.878,26.878,26.7995,26.7995,87800.0
2015-01-06 15:35:00,27.3,27.32,27.22,27.22,92300.0,26.7995,26.8191,26.721,26.721,92300.0
2015-01-06 15:40:00,27.22,27.29,27.19,27.28,75700.0,26.721,26.7897,26.6915,26.7799,75700.0
2015-01-06 15:45:00,27.28,27.3,27.24,27.27,128300.0,26.7799,26.7995,26.7406,26.77,128300.0
2015-01-06 15:50:00,27.27,27.31,27.24,27.28,119800.0,26.77,26.8093,26.7406,26.7799,119800.0
2015-01-06 15:55:00,27.28,27.28,27.17,27.2,106300.0,26.7799,26.7799,26.6719,26.7013,106300.0
2015-01-07 09:30:00,27.55,27.7,27.55,27.7,127100.0,27.0449,27.1922,27.0449,27.1922,127100.0
2015-01-07 09:35:00,27.68,27.76,27.64,27.68,33600.0,27.1725,27.2511,27.1333,27.1725,33600.0
2015-01-07 09:40:00,27.68,27.68,27.55,27.59,88600.0,27.1725,27.1725,27.0449,27.0842,88600.0
2015-01-07 09:45:00,27.58,27.6,27.5,27.53,54900.0,27.0744,27.094,26.9958,27.0253,54900.0
2015-01-07 09:50:00,27.54,27.55,27.47,27.51,30300.0,27.0351,27.0449,26.9664,27.0056,30300.0
2015-01-07 09:55:00,27.51,27.68,27.51,27.64,61300.0,27.0056,27.1725,27.0056,27.1333,61300.0
2015-01-07 10:00:00,27.62,27.71,27.59,27.63,57600.0,27.1136,27.202,27.0842,27.1234,57600.0
2015-01-07 10:05:00,27.64,27.67,27.57,27.58,103800.0,27.1333,27.1627,27.0645,27.0744,103800.0
2015-01-07 10:10:00,27.59,27.62,27.56,27.57,17500.0,27.0842,27.1136,27.0547,27.0645,17500.0
2015-01-07 10:15:00,27.56,27.59,27.53,27.58,19300.0,27.0547,27.0842,27.0253,27.0744,19300.0
2015-01-07 10:20:00,27.59,27.59,27.51,27.51,18700.0,27.0842,27.0842,27.0056,27.0056,18700.0
2015-01-07 10:25:00,27.51,27.52,27.44,27.5,20700.0,27.0056,27.0155,26.9369,26.9958,20700.0
2015-01-07 10:30:00,27.5,27.5,27.4,27.44,13100.0,26.9958,26.9958,26.8977,26.9369,13100.0
2015-01-07 10:35:00,27.44,27.47,27.36,27.37,36600.0,26.9369,26.9664,26.8584,26.8682,36600.0
2015-01-07 10:40:00,27.37,27.4,27.33,27.36,43600.0,26.8682,26.8977,26.8289,26.8584,43600.0
2015-01-07 10:45:00,27.37,27.43,27.34,27.41,20500.0,26.8682,26.9271,26.8388,26.9075,20500.0
2015-01-07 10:50:00,27.42,27.51,27.4,27.51,41000.0,26.9173,27.0056,26.8977,27.0056,41000.0
2015-01-07 10:55:00,27.5,27.54,27.47,27.51,19300.0,26.9958,27.0351,26.9664,27.0056,19300.0
2015-01-07 11:00:00,27.52,27.59,27.48,27.5,29600.0,27.0155,27.0842,26.9762,26.9958,29600.0
2015-01-07 11:05:00,27.5,27.51,27.42,27.43,17900.0,26.9958,27.0056,26.9173,26.9271,17900.0
2015-01-07 11:10:00,27.42,27.43,27.38,27.38,18500.0,26.9173,26.9271,26.878,26.878,18500.0
2015-01-07 11:15:00,27.38,27.44,27.33,27.35,28100.0,26.878,26.9369,26.8289,26.8486,28100.0
2015-01-07 11:20:00,27.35,27.4,27.35,27.35,18400.0,26.8486,26.8977,26.8486,26.8486,18400.0
2015-01-07 11:25:00,27.36,27.36,27.28,27.31,27300.0,26.8584,26.8584,26.7799,26.8093,27300.0
2015-01-07 11:30:00,27.32,27.38,27.32,27.37,15600.0,26.8191,26.878,26.8191,26.8682,15600.0
2015-01-07 11:35:00,27.37,27.4,27.37,27.39,8000.0,26.8682,26.8977,26.8682,26.8878,8000.0
2015-01-07 11:40:00,27.4,27.41,27.3,27.4,51300.0,26.8977,26.9075,26.7995,26.8977,51300.0
2015-01-07 11:45:00,27.41,27.42,27.36,27.36,20700.0,26.9075,26.9173,26.8584,26.8584,20700.0
2015-01-07 11:50:00,27.36,27.39,27.35,27.37,41700.0,26.8584,26.8878,26.8486,26.8682,41700.0
2015-01-07 11:55:00,27.37,27.41,27.35,27.4,28100.0,26.8682,26.9075,26.8486,26.8977,28100.0
2015-01-07 12:00:00,27.41,27.49,27.4,27.46,23500.0,26.9075,26.986,26.8977,26.9566,23500.0
2015-01-07 12:05:00,27.46,27.55,27.46,27.47,61500.0,26.9566,27.0449,26.9566,26.9664,61500.0
2015-01-07 12:10:00,27.47,27.47,27.39,27.42,21300.0,26.9664,26.9664,26.8878,26.9173,21300.0
2015-01-07 12:15:00,27.42,27.48,27.42,27.46,28100.0,26.9173,26.9762,26.9173,26.9566,28100.0
2015-01-07 12:20:00,27.46,27.5,27.44,27.48,25300.0,26.9566,26.9958,26.9369,26.9762,25300.0
2015-01-07 12:25:00,27.48,27.5,27.46,27.48,17900.0,26.9762,26.9958,26.9566,26.9762,17900.0
2015-01-07 12:30:00,27.5,27.5,27.44,27.46,34100.0,26.9958,26.9958,26.9369,26.9566,34100.0
2015-01-07 12:35:00,27.46,27.48,27.43,27.45,31200.0,26.9566,26.9762,26.9271,26.9467,31200.0
2015-01-07 12:40:00,27.46,27.47,27.43,27.44,5600.0,26.9566,26.9664,26.9271,26.9369,5600.0
2015-01-07 12:45:00,27.44,27.44,27.4,27.43,9800.0,26.9369,26.9369,26.8977,26.9271,9800.0
2015-01-07 12:50:00,27.44,27.46,27.43,27.43,6900.0,26.9369,26.9566,26.9271,26.9271,6900.0
2015-01-07 12:55:00,27.43,27.44,27.41,27.41,10800.0,26.9271,26.9369,26.9075,26.9075,10800.0
2015-01-07 13:00:00,27.41,27.43,27.35,27.35,21200.0,26.9075,26.9271,26.8486,26.8486,21200.0
2015-01-07 13:05:00,27.35,27.37,27.27,27.27,32400.0,26.8486,26.8682,26.77,26.77,32400.0
2015-01-07 13:10:00,27.27,27.33,27.27,27.31,11000.0,26.77,26.8289,26.77,26.8093,11000.0
2015-01-07 13:15:00,27.32,27.35,27.3,27.32,21200.0,26.8191,26.8486,26.7995,26.8191,21200.0
2015-01-07 13:20:00,27.32,27.33,27.25,27.27,19800.0,26.8191,26.8289,26.7504,26.77,19800.0
2015-01-07 13:25:00,27.27,27.32,27.27,27.3,16500.0,26.77,26.8191,26.77,26.7995,16500.0
2015-01-07 13:30:00,27.3,27.32,27.28,27.31,16200.0,26.7995,26.8191,26.7799,26.8093,16200.0
2015-01-07 13:35:00,27.31,27.31,27.25,27.25,25200.0,26.8093,26.8093,26.7504,26.7504,25200.0
2015-01-07 13:40:00,27.25,27.25,27.18,27.18,16100.0,26.7504,26.7504,26.6817,26.6817,16100.0
2015-01-07 13:45:00,27.18,27.24,27.17,27.23,15500.0,26.6817,26.7406,26.6719,26.7308,15500.0
2015-01-07 13:50:00,27.24,27.24,27.17,27.18,23700.0,26.7406,26.7406,26.6719,26.6817,23700.0
2015-01-07 13:55:00,27.17,27.17,27.13,27.13,19300.0,26.6719,26.6719,26.6326,26.6326,19300.0
2015-01-07 14:00:00,27.13,27.22,27.08,27.19,49200.0,26.6326,26.721,26.5835,26.6915,49200.0
2015-01-07 14:05:00,27.19,27.26,27.15,27.26,27400.0,26.6915,26.7602,26.6522,26.7602,27400.0
2015-01-07 14:10:00,27.26,27.28,27.22,27.23,19200.0,26.7602,26.7799,26.721,26.7308,19200.0
2015-01-07 14:15:00,27.24,27.26,27.2,27.2,19400.0,26.7406,26.7602,26.7013,26.7013,19400.0
2015-01-07 14:20:00,27.2,27.22,27.13,27.17,35600.0,26.7013,26.721,26.6326,26.6719,35600.0
2015-01-07 14:25:00,27.17,27.21,27.15,27.15,19600.0,26.6719,26.7111,26.6522,26.6522,19600.0
2015-01-07 14:30:00,27.15,27.26,27.15,27.25,17900.0,26.6522,26.7602,26.6522,26.7504,17900.0
2015-01-07 14:35:00,27.26,27.28,27.23,27.25,22600.0,26.7602,26.7799,26.7308,26.7504,22600.0
2015-01-07 14:40:00,27.25,27.25,27.2,27.22,24500.0,26.7504,26.7504,26.7013,26.721,24500.0
2015-01-07 14:45:00,27.22,27.22,27.18,27.19,21900.0,26.721,26.721,26.6817,26.6915,21900.0
2015-01-07 14:50:00,27.19,27.2,27.11,27.12,30700.0,26.6915,26.7013,26.613,26.6228,30700.0
2015-01-07 14:55:00,27.13,27.15,27.08,27.1,41900.0,26.6326,26.6522,26.5835,26.6032,41900.0
2015-01-07 15:00:00,27.1,27.13,27.07,27.07,48900.0,26.6032,26.6326,26.5737,26.5737,48900.0
2015-01-07 15:05:00,27.07,27.17,27.07,27.15,40900.0,26.5737,26.6719,26.5737,26.6522,40900.0
2015-01-07 15:10:00,27.16,27.16,27.11,27.11,27200.0,26.6621,26.6621,26.613,26.613,27200.0
2015-01-07 15:15:00,27.11,27.19,27.06,27.16,47100.0,26.613,26.6915,26.5639,26.6621,47100.0
2015-01-07 15:20:00,27.16,27.21,27.16,27.19,24600.0,26.6621,26.7111,26.6621,26.6915,24600.0
2015-01-07 15:25:00,27.19,27.24,27.13,27.24,32600.0,26.6915,26.7406,26.6326,26.7406,32600.0
2015-01-07 15:30:00,27.23,27.25,27.2,27.23,37300.0,26.7308,26.7504,26.7013,26.7308,37300.0
2015-01-07 15:35:00,27.22,27.22,27.17,27.2,30200.0,26.721,26.721,26.6719,26.7013,30200.0
2015-01-07 15:40:00,27.2,27.22,27.18,27.19,24800.0,26.7013,26.721,26.6817,26.6915,24800.0
2015-01-07 15:45:00,27.2,27.22,27.16,27.16,46300.0,26.7013,26.721,26.6621,26.6621,46300.0
2015-01-07 15:50:00,27.17,27.19,27.12,27.13,85900.0,26.6719,26.6915,26.6228,26.6326,85900.0
2015-01-07 15:55:00,27.14,27.19,27.13,27.18,122800.0,26.6424,26.6915,26.6326,26.6817,122800.0
2015-01-08 09:30:00,27.42,27.54,27.33,27.35,53400.0,26.9173,27.0351,26.8289,26.8486,53400.0
2015-01-08 09:35:00,27.36,27.39,27.25,27.27,43300.0,26.8584,26.8878,26.7504,26.77,43300.0
2015-01-08 09:40:00,27.3,27.35,27.22,27.25,38700.0,26.7995,26.8486,26.721,26.7504,38700.0
2015-01-08 09:45:00,27.27,27.31,27.14,27.26,34000.0,26.77,26.8093,26.6424,26.7602,34000.0
2015-01-08 09:50:00,27.27,27.36,27.27,27.31,29900.0,26.77,26.8584,26.77,26.8093,29900.0
2015-01-08 09:55:00,27.34,27.42,27.33,27.4,25100.0,26.8388,26.9173,26.8289,26.8977,25100.0
2015-01-08 10:00:00,27.45,27.6,27.45,27.5,26900.0,26.9467,27.094,26.9467,26.9958,26900.0
2015-01-08 10:05:00,27.51,27.54,27.44,27.53,16500.0,27.0056,27.0351,26.9369,27.0253,16500.0
2015-01-08 10:10:00,27.54,27.68,27.51,27.68,35000.0,27.0351,27.1725,27.0056,27.1725,35000.0
2015-01-08 10:15:00,27.69,27.69,27.57,27.62,31400.0,27.1823,27.1823,27.0645,27.1136,31400.0
2015-01-08 10:20:00,27.61,27.62,27.5,27.51,32200.0,27.1038,27.1136,26.9958,27.0056,32200.0
2015-01-08 10:25:00,27.51,27.55,27.51,27.52,20200.0,27.0056,27.0449,27.0056,27.0155,20200.0
2015-01-08 10:30:00,27.52,27.65,27.52,27.65,22700.0,27.0155,27.1431,27.0155,27.1431,22700.0
2015-01-08 10:35:00,27.64,27.66,27.59,27.6,25000.0,27.1333,27.1529,27.0842,27.094,25000.0
2015-01-08 10:40:00,27.6,27.62,27.58,27.6,52800.0,27.094,27.1136,27.0744,27.094,52800.0
2015-01-08 10:45:00,27.6,27.62,27.55,27.59,51100.0,27.094,27.1136,27.0449,27.0842,51100.0
2015-01-08 10:50:00,27.6,27.74,27.59,27.74,25700.0,27.094,27.2314,27.0842,27.2314,25700.0
2015-01-08 10:55:00,27.74,27.76,27.72,27.76,14700.0,27.2314,27.2511,27.2118,27.2511,14700.0
2015-01-08 11:00:00,27.76,27.78,27.72,27.74,28400.0,27.2511,27.2707,27.2118,27.2314,28400.0
2015-01-08 11:05:00,27.76,27.76,27.67,27.68,47600.0,27.2511,27.2511,27.1627,27.1725,47600.0
2015-01-08 11:10:00,27.69,27.8,27.68,27.77,53100.0,27.1823,27.2903,27.1725,27.2609,53100.0
2015-01-08 11:15:00,27.78,27.84,27.77,27.81,22800.0,27.2707,27.3296,27.2609,27.3001,22800.0
2015-01-08 11:20:00,27.81,27.82,27.78,27.79,19700.0,27.3001,27.31,27.2707,27.2805,19700.0
2015-01-08 11:25:00,27.79,27.81,27.76,27.79,31600.0,27.2805,27.3001,27.2511,27.2805,31600.0
2015-01-08 11:30:00,27.8,27.82,27.79,27.8,39200.0,27.2903,27.31,27.2805,27.2903,39200.0
2015-01-08 11:35:00,27.8,27.89,27.75,27.89,28400.0,27.2903,27.3787,27.2412,27.3787,28400.0
2015-01-08 11:40:00,27.89,27.9,27.84,27.89,13800.0,27.3787,27.3885,27.3296,27.3787,13800.0
2015-01-08 11:45:00,27.9,27.97,27.9,27.93,36600.0,27.3885,27.4572,27.3885,27.4179,36600.0
2015-01-08 11:50:00,27.94,28.02,27.94,28.02,12100.0,27.4278,27.5063,27.4278,27.5063,12100.0
2015-01-08 11:55:00,28.01,28.02,28.0,28.01,49400.0,27.4965,27.5063,27.4867,27.4965,49400.0
2015-01-08 12:00:00,28.01,28.04,27.96,27.96,28700.0,27.4965,27.5259,27.4474,27.4474,28700.0
2015-01-08 12:05:00,27.96,27.97,27.89,27.89,15300.0,27.4474,27.4572,27.3787,27.3787,15300.0
2015-01-08 12:10:00,27.9,27.9,27.82,27.84,20700.0,27.3885,27.3885,27.31,27.3296,20700.0
2015-01-08 12:15:00,27.85,27.85,27.82,27.84,12300.0,27.3394,27.3394,27.31,27.3296,12300.0
2015-01-08 12:20:00,27.84,27.88,27.83,27.86,14800.0,27.3296,27.3689,27.3198,27.3492,14800.0
2015-01-08 12:25:00,27.86,27.93,27.86,27.93,14600.0,27.3492,27.4179,27.3492,27.4179,14600.0
2015-01-08 12:30:00,27.94,27.96,27.93,27.93,9300.0,27.4278,27.4474,27.4179,27.4179,9300.0
2015-01-08 12:35:00,27.93,27.95,27.89,27.95,17500.0,27.4179,27.4376,27.3787,27.4376,17500.0
2015-01-08 12:40:00,27.95,28.02,27.94,28.02,46500.0,27.4376,27.5063,27.4278,27.5063,46500.0
2015-01-08 12:45:00,28.03,28.03,27.98,28.0,10100.0,27.5161,27.5161,27.467,27.4867,10100.0
2015-01-08 12:50:00,28.0,28.0,27.99,27.99,7100.0,27.4867,27.4867,27.4768,27.4768,7100.0
2015-01-08 12:55:00,27.99,28.0,27.96,27.97,13000.0,27.4768,27.4867,27.4474,27.4572,13000.0
2015-01-08 13:00:00,27.98,27.98,27.94,27.94,8500.0,27.467,27.467,27.4278,27.4278,8500.0
2015-01-08 13:05:00,27.94,27.97,27.94,27.96,20600.0,27.4278,27.4572,27.4278,27.4474,20600.0
2015-01-08 13:10:00,27.96,27.97,27.94,27.95,44600.0,27.4474,27.4572,27.4278,27.4376,44600.0
2015-01-08 13:15:00,27.95,28.0,27.95,28.0,13100.0,27.4376,27.4867,27.4376,27.4867,13100.0
2015-01-08 13:20:00,28.0,28.0,27.98,28.0,11400.0,27.4867,27.4867,27.467,27.4867,11400.0
2015-01-08 13:25:00,27.99,28.05,27.96,28.05,42900.0,27.4768,27.5357,27.4474,27.5357,42900.0
2015-01-08 13:30:00,28.05,28.07,28.05,28.07,12300.0,27.5357,27.5554,27.5357,27.5554,12300.0
2015-01-08 13:35:00,28.07,28.08,28.06,28.07,8200.0,27.5554,27.5652,27.5456,27.5554,8200.0
2015-01-08 13:40:00,28.07,28.09,28.05,28.09,24300.0,27.5554,27.575,27.5357,27.575,24300.0
2015-01-08 13:45:00,28.09,28.1,28.04,28.05,14100.0,27.575,27.5848,27.5259,27.5357,14100.0
2015-01-08 13:50:00,28.05,28.06,28.02,28.02,12900.0,27.5357,27.5456,27.5063,27.5063,12900.0
2015-01-08 13:55:00,28.02,28.02,27.97,27.99,17700.0,27.5063,27.5063,27.4572,27.4768,17700.0
2015-01-08 14:00:00,27.98,28.0,27.95,27.99,22000.0,27.467,27.4867,27.4376,27.4768,22000.0
2015-01-08 14:05:00,27.99,28.04,27.99,28.0,25600.0,27.4768,27.5259,27.4768,27.4867,25600.0
2015-01-08 14:10:00,28.01,28.01,27.95,27.97,39300.0,27.4965,27.4965,27.4376,27.4572,39300.0
2015-01-08 14:15:00,27.97,27.99,27.97,27.97,23700.0,27.4572,27.4768,27.4572,27.4572,23700.0
2015-01-08 14:20:00,27.97,27.98,27.94,27.94,34100.0,27.4572,27.467,27.4278,27.4278,34100.0
2015-01-08 14:25:00,27.95,27.97,27.92,27.97,39500.0,27.4376,27.4572,27.4081,27.4572,39500.0
2015-01-08 14:30:00,27.97,28.06,27.95,28.0,33200.0,27.4572,27.5456,27.4376,27.4867,33200.0
2015-01-08 14:35:00,28.01,28.02,27.99,28.02,28600.0,27.4965,27.5063,27.4768,27.5063,28600.0
2015-01-08 14:40:00,28.02,28.02,28.0,28.01,25000.0,27.5063,27.5063,27.4867,27.4965,25000.0
2015-01-08 14:45:00,28.01,28.01,27.97,27.98,23600.0,27.4965,27.4965,27.4572,27.467,23600.0
2015-01-08 14:50:00,27.98,27.98,27.92,27.92,33500.0,27.467,27.467,27.4081,27.4081,33500.0
2015-01-08 14:55:00,27.93,27.95,27.93,27.95,18700.0,27.4179,27.4376,27.4179,27.4376,18700.0
2015-01-08 15:00:00,27.95,28.02,27.94,28.0,35000.0,27.4376,27.5063,27.4278,27.4867,35000.0
2015-01-08 15:05:00,28.0,28.01,27.99,27.99,28800.0,27.4867,27.4965,27.4768,27.4768,28800.0
2015-01-08 15:10:00,28.0,28.02,27.99,28.01,14900.0,27.4867,27.5063,27.4768,27.4965,14900.0
2015-01-08 15:15:00,28.02,28.06,28.01,28.06,21500.0,27.5063,27.5456,27.4965,27.5456,21500.0
2015-01-08 15:20:00,28.05,28.07,28.05,28.07,16200.0,27.5357,27.5554,27.5357,27.5554,16200.0
2015-01-08 15:25:00,28.06,28.07,28.01,28.03,33700.0,27.5456,27.5554,27.4965,27.5161,33700.0
2015-01-08 15:30:00,28.04,28.04,28.0,28.01,22700.0,27.5259,27.5259,27.4867,27.4965,22700.0
2015-01-08 15:35:00,28.01,28.03,28.0,28.01,33400.0,27.4965,27.5161,27.4867,27.4965,33400.0
2015-01-08 15:40:00,28.01,28.02,27.96,27.97,67400.0,27.4965,27.5063,27.4474,27.4572,67400.0
2015-01-08 15:45:00,27.97,28.03,27.96,28.03,91500.0,27.4572,27.5161,27.4474,27.5161,91500.0
2015-01-08 15:50:00,28.03,28.03,28.02,28.02,51000.0,27.5161,27.5161,27.5063,27.5063,51000.0
2015-01-08 15:55:00,28.03,28.03,27.96,28.03,321400.0,27.5161,27.5161,27.4474,27.5161,321400.0
2015-01-09 09:30:00,28.17,28.37,28.07,28.33,96100.0,27.6535,27.8499,27.5554,27.8106,96100.0
2015-01-09 09:35:00,28.31,28.32,28.04,28.09,24200.0,27.791,27.8008,27.5259,27.575,24200.0
2015-01-09 09:40:00,28.09,28.16,28.09,28.12,22600.0,27.575,27.6437,27.575,27.6045,22600.0
2015-01-09 09:45:00,28.12,28.14,27.99,28.01,46700.0,27.6045,27.6241,27.4768,27.4965,46700.0
2015-01-09 09:50:00,28.0,28.09,28.0,28.08,28100.0,27.4867,27.575,27.4867,27.5652,28100.0
2015-01-09 09:55:00,28.08,28.08,27.92,27.98,21500.0,27.5652,27.5652,27.4081,27.467,21500.0
2015-01-09 10:00:00,27.99,28.0,27.92,27.92,21500.0,27.4768,27.4867,27.4081,27.4081,21500.0
2015-01-09 10:05:00,27.93,27.97,27.9,27.92,18800.0,27.4179,27.4572,27.3885,27.4081,18800.0
2015-01-09 10:10:00,27.94,27.97,27.85,27.86,23700.0,27.4278,27.4572,27.3394,27.3492,23700.0
2015-01-09 10:15:00,27.88,27.9,27.83,27.85,13500.0,27.3689,27.3885,27.3198,27.3394,13500.0
2015-01-09 10:20:00,27.87,27.88,27.81,27.82,16900.0,27.359,27.3689,27.3001,27.31,16900.0
2015-01-09 10:25:00,27.82,27.82,27.71,27.72,18900.0,27.31,27.31,27.202,27.2118,18900.0
2015-01-09 10:30:00,27.72,27.72,27.61,27.68,24200.0,27.2118,27.2118,27.1038,27.1725,24200.0
2015-01-09 10:35:00,27.69,27.74,27.68,27.72,25900.0,27.1823,27.2314,27.1725,27.2118,25900.0
2015-01-09 10:40:00,27.73,27.73,27.61,27.69,17800.0,27.2216,27.2216,27.1038,27.1823,17800.0
2015-01-09 10:45:00,27.69,27.73,27.67,27.71,8200.0,27.1823,27.2216,27.1627,27.202,8200.0
2015-01-09 10:50:00,27.71,27.71,27.65,27.65,14500.0,27.202,27.202,27.1431,27.1431,14500.0
2015-01-09 10:55:00,27.65,27.7,27.62,27.66,28100.0,27.1431,27.1922,27.1136,27.1529,28100.0
2015-01-09 11:00:00,27.66,27.67,27.53,27.54,33200.0,27.1529,27.1627,27.0253,27.0351,33200.0
2015-01-09 11:05:00,27.54,27.57,27.5,27.51,51300.0,27.0351,27.0645,26.9958,27.0056,51300.0
2015-01-09 11:10:00,27.5,27.51,27.45,27.47,20900.0,26.9958,27.0056,26.9467,26.9664,20900.0
2015-01-09 11:15:00,27.47,27.51,27.44,27.48,15800.0,26.9664,27.0056,26.9369,26.9762,15800.0
2015-01-09 11:20:00,27.46,27.48,27.41,27.42,26900.0,26.9566,26.9762,26.9075,26.9173,26900.0
2015-01-09 11:25:00,27.42,27.46,27.39,27.43,34400.0,26.9173,26.9566,26.8878,26.9271,34400.0
2015-01-09 11:30:00,27.43,27.52,27.36,27.52,22000.0,26.9271,27.0155,26.8584,27.0155,22000.0
2015-01-09 11:35:00,27.52,27.55,27.49,27.53,20200.0,27.0155,27.0449,26.986,27.0253,20200.0
2015-01-09 11:40:00,27.53,27.55,27.49,27.54,14400.0,27.0253,27.0449,26.986,27.0351,14400.0
2015-01-09 11:45:00,27.54,27.54,27.49,27.51,27100.0,27.0351,27.0351,26.986,27.0056,27100.0
2015-01-09 11:50:00,27.51,27.58,27.51,27.56,15100.0,27.0056,27.0744,27.0056,27.0547,15100.0
2015-01-09 11:55:00,27.56,27.57,27.5,27.56,31300.0,27.0547,27.0645,26.9958,27.0547,31300.0
2015-01-09 12:00:00,27.56,27.59,27.54,27.59,12100.0,27.0547,27.0842,27.0351,27.0842,12100.0
2015-01-09 12:05:00,27.59,27.65,27.57,27.64,9200.0,27.0842,27.1431,27.0645,27.1333,9200.0
2015-01-09 12:10:00,27.65,27.65,27.59,27.65,9300.0,27.1431,27.1431,27.0842,27.1431,9300.0
2015-01-09 12:15:00,27.65,27.66,27.63,27.66,5900.0,27.1431,27.1529,27.1234,27.1529,5900.0
2015-01-09 12:20:00,27.66,27.66,27.56,27.57,11800.0,27.1529,27.1529,27.0547,27.0645,11800.0
2015-01-09 12:25:00,27.57,27.59,27.54,27.56,14900.0,27.0645,27.0842,27.0351,27.0547,14900.0
2015-01-09 12:30:00,27.57,27.59,27.49,27.49,15000.0,27.0645,27.0842,26.986,26.986,15000.0
2015-01-09 12:35:00,27.5,27.52,27.46,27.48,20800.0,26.9958,27.0155,26.9566,26.9762,20800.0
2015-01-09 12:40:00,27.49,27.5,27.46,27.5,13400.0,26.986,26.9958,26.9566,26.9958,13400.0
2015-01-09 12:45:00,27.5,27.51,27.46,27.46,24100.0,26.9958,27.0056,26.9566,26.9566,24100.0
2015-01-09 12:50:00,27.46,27.47,27.37,27.37,20800.0,26.9566,26.9664,26.8682,26.8682,20800.0
2015-01-09 12:55:00,27.38,27.41,27.34,27.34,24000.0,26.878,26.9075,26.8388,26.8388,24000.0
2015-01-09 13:00:00,27.34,27.34,27.29,27.33,37200.0,26.8388,26.8388,26.7897,26.8289,37200.0
2015-01-09 13:05:00,27.33,27.34,27.3,27.31,14800.0,26.8289,26.8388,26.7995,26.8093,14800.0
2015-01-09 13:10:00,27.31,27.41,27.29,27.4,17200.0,26.8093,26.9075,26.7897,26.8977,17200.0
2015-01-09 13:15:00,27.39,27.45,27.38,27.45,28500.0,26.8878,26.9467,26.878,26.9467,28500.0
2015-01-09 13:20:00,27.45,27.51,27.45,27.51,97100.0,26.9467,27.0056,26.9467,27.0056,97100.0
2015-01-09 13:25:00,27.52,27.55,27.51,27.54,18900.0,27.0155,27.0449,27.0056,27.0351,18900.0
2015-01-09 13:30:00,27.55,27.57,27.55,27.55,10000.0,27.0449,27.0645,27.0449,27.0449,10000.0
2015-01-09 13:35:00,27.55,27.58,27.54,27.56,9900.0,27.0449,27.0744,27.0351,27.0547,9900.0
2015-01-09 13:40:00,27.56,27.56,27.49,27.52,18200.0,27.0547,27.0547,26.986,27.0155,18200.0
2015-01-09 13:45:00,27.51,27.55,27.5,27.55,61100.0,27.0056,27.0449,26.9958,27.0449,61100.0
2015-01-09 13:50:00,27.54,27.55,27.52,27.52,18100.0,27.0351,27.0449,27.0155,27.0155,18100.0
2015-01-09 13:55:00,27.52,27.52,27.5,27.5,15600.0,27.0155,27.0155,26.9958,26.9958,15600.0
2015-01-09 14:00:00,27.5,27.53,27.5,27.5,36100.0,26.9958,27.0253,26.9958,26.9958,36100.0
2015-01-09 14:05:00,27.51,27.55,27.5,27.53,23100.0,27.0056,27.0449,26.9958,27.0253,23100.0
2015-01-09 14:10:00,27.53,27.62,27.52,27.62,64300.0,27.0253,27.1136,27.0155,27.1136,64300.0
2015-01-09 14:15:00,27.61,27.63,27.58,27.62,34200.0,27.1038,27.1234,27.0744,27.1136,34200.0
2015-01-09 14:20:00,27.62,27.62,27.6,27.6,19500.0,27.1136,27.1136,27.094,27.094,19500.0
2015-01-09 14:25:00,27.6,27.64,27.6,27.63,34100.0,27.094,27.1333,27.094,27.1234,34100.0
2015-01-09 14:30:00,27.63,27.64,27.54,27.56,87700.0,27.1234,27.1333,27.0351,27.0547,87700.0
2015-01-09 14:35:00,27.56,27.63,27.54,27.6,29100.0,27.0547,27.1234,27.0351,27.094,29100.0
2015-01-09 14:40:00,27.61,27.62,27.58,27.58,67400.0,27.1038,27.1136,27.0744,27.0744,67400.0
2015-01-09 14:45:00,27.58,27.58,27.55,27.58,33000.0,27.0744,27.0744,27.0449,27.0744,33000.0
2015-01-09 14:50:00,27.59,27.66,27.59,27.62,22700.0,27.0842,27.1529,27.0842,27.1136,22700.0
2015-01-09 14:55:00,27.62,27.64,27.59,27.64,20000.0,27.1136,27.1333,27.0842,27.1333,20000.0
2015-01-09 15:00:00,27.64,27.73,27.64,27.73,22100.0,27.1333,27.2216,27.1333,27.2216,22100.0
2015-01-09 15:05:00,27.72,27.76,27.72,27.73,18900.0,27.2118,27.2511,27.2118,27.2216,18900.0
2015-01-09 15:10:00,27.74,27.81,27.74,27.77,28700.0,27.2314,27.3001,27.2314,27.2609,28700.0
2015-01-09 15:15:00,27.78,27.82,27.76,27.78,29900.0,27.2707,27.31,27.2511,27.2707,29900.0
2015-01-09 15:20:00,27.78,27.79,27.77,27.77,24800.0,27.2707,27.2805,27.2609,27.2609,24800.0
2015-01-09 15:25:00,27.77,27.77,27.66,27.69,44000.0,27.2609,27.2609,27.1529,27.1823,44000.0
2015-01-09 15:30:00,27.69,27.71,27.64,27.67,40700.0,27.1823,27.202,27.1333,27.1627,40700.0
2015-01-09 15:35:00,27.67,27.68,27.61,27.66,47400.0,27.1627,27.1725,27.1038,27.1529,47400.0
2015-01-09 15:40:00,27.65,27.69,27.62,27.63,40600.0,27.1431,27.1823,27.1136,27.1234,40600.0
2015-01-09 15:45:00,27.63,27.64,27.56,27.6,54500.0,27.1234,27.1333,27.0547,27.094,54500.0
2015-01-09 15:50:00,27.61,27.62,27.54,27.56,79400.0,27.1038,27.1136,27.0351,27.0547,79400.0
2015-01-09 15:55:00,27.55,27.57,27.5,27.54,122200.0,27.0449,27.0645,26.9958,27.0351,122200.0
2015-01-12 09:30:00,27.5,27.55,27.3,27.34,30300.0,26.9958,27.0449,26.7995,26.8388,30300.0
2015-01-12 09:35:00,27.34,27.34,27.13,27.22,23500.0,26.8388,26.8388,26.6326,26.721,23500.0
2015-01-12 09:40:00,27.24,27.24,27.11,27.16,27700.0,26.7406,26.7406,26.613,26.6621,27700.0
2015-01-12 09:45:00,27.15,27.15,26.96,27.02,28900.0,26.6522,26.6522,26.4657,26.5246,28900.0
2015-01-12 09:50:00,27.01,27.02,26.94,26.96,16900.0,26.5148,26.5246,26.4461,26.4657,16900.0
2015-01-12 09:55:00,26.96,26.99,26.82,26.93,15200.0,26.4657,26.4952,26.3283,26.4363,15200.0
2015-01-12 10:00:00,26.91,26.91,26.8,26.87,13900.0,26.4166,26.4166,26.3087,26.3774,13900.0
2015-01-12 10:05:00,26.87,26.96,26.86,26.92,16200.0,26.3774,26.4657,26.3676,26.4265,16200.0
2015-01-12 10:10:00,26.92,26.94,26.8,26.8,23300.0,26.4265,26.4461,26.3087,26.3087,23300.0
2015-01-12 10:15:00,26.8,26.88,26.79,26.88,29400.0,26.3087,26.3872,26.2988,26.3872,29400.0
2015-01-12 10:20:00,26.87,26.87,26.78,26.82,19000.0,26.3774,26.3774,26.289,26.3283,19000.0
2015-01-12 10:25:00,26.82,26.88,26.81,26.85,161400.0,26.3283,26.3872,26.3185,26.3577,161400.0
2015-01-12 10:30:00,26.85,26.86,26.8,26.85,38600.0,26.3577,26.3676,26.3087,26.3577,38600.0
2015-01-12 10:35:00,26.85,26.89,26.83,26.88,28800.0,26.3577,26.397,26.3381,26.3872,28800.0
2015-01-12 10:40:00,26.88,26.89,26.85,26.87,25600.0,26.3872,26.397,26.3577,26.3774,25600.0
2015-01-12 10:45:00,26.87,26.9,26.86,26.87,17000.0,26.3774,26.4068,26.3676,26.3774,17000.0
2015-01-12 10:50:00,26.86,26.87,26.84,26.86,18100.0,26.3676,26.3774,26.3479,26.3676,18100.0
2015-01-12 10:55:00,26.86,26.88,26.82,26.88,23000.0,26.3676,26.3872,26.3283,26.3872,23000.0
2015-01-12 11:00:00,26.89,26.94,26.89,26.89,31900.0,26.397,26.4461,26.397,26.397,31900.0
2015-01-12 11:05:00,26.9,26.9,26.87,26.88,19400.0,26.4068,26.4068,26.3774,26.3872,19400.0
2015-01-12 11:10:00,26.89,26.9,26.75,26.76,97400.0,26.397,26.4068,26.2596,26.2694,97400.0
2015-01-12 11:15:00,26.75,26.84,26.75,26.84,28700.0,26.2596,26.3479,26.2596,26.3479,28700.0
2015-01-12 11:20:00,26.84,26.9,26.82,26.86,16300.0,26.3479,26.4068,26.3283,26.3676,16300.0
2015-01-12 11:25:00,26.87,26.91,26.85,26.91,13300.0,26.3774,26.4166,26.3577,26.4166,13300.0
2015-01-12 11:30:00,26.91,26.91,26.83,26.84,44700.0,26.4166,26.4166,26.3381,26.3479,44700.0
2015-01-12 11:35:00,26.85,26.87,26.83,26.86,17900.0,26.3577,26.3774,26.3381,26.3676,17900.0
2015-01-12 11:40:00,26.87,26.87,26.84,26.85,28100.0,26.3774,26.3774,26.3479,26.3577,28100.0
2015-01-12 11:45:00,26.85,26.86,26.77,26.77,18200.0,26.3577,26.3676,26.2792,26.2792,18200.0
2015-01-12 11:50:00,26.77,26.79,26.75,26.76,30200.0,26.2792,26.2988,26.2596,26.2694,30200.0
2015-01-12 11:55:00,26.76,26.81,26.75,26.76,29500.0,26.2694,26.3185,26.2596,26.2694,29500.0
2015-01-12 12:00:00,26.76,26.88,26.76,26.85,20400.0,26.2694,26.3872,26.2694,26.3577,20400.0
2015-01-12 12:05:00,26.85,26.85,26.77,26.78,21500.0,26.3577,26.3577,26.2792,26.289,21500.0
2015-01-12 12:10:00,26.78,26.8,26.74,26.77,38200.0,26.289,26.3087,26.2498,26.2792,38200.0
2015-01-12 12:15:00,26.76,26.78,26.72,26.74,37400.0,26.2694,26.289,26.2301,26.2498,37400.0
2015-01-12 12:20:00,26.74,26.85,26.74,26.84,46400.0,26.2498,26.3577,26.2498,26.3479,46400.0
2015-01-12 12:25:00,26.84,26.85,26.8,26.81,26200.0,26.3479,26.3577,26.3087,26.3185,26200.0
2015-01-12 12:30:00,26.8,26.87,26.8,26.85,22600.0,26.3087,26.3774,26.3087,26.3577,22600.0
2015-01-12 12:35:00,26.85,26.86,26.8,26.81,24200.0,26.3577,26.3676,26.3087,26.3185,24200.0
2015-01-12 12:40:00,26.81,26.85,26.77,26.81,33200.0,26.3185,26.3577,26.2792,26.3185,33200.0
2015-01-12 12:45:00,26.81,26.84,26.79,26.84,24100.0,26.3185,26.3479,26.2988,26.3479,24100.0
2015-01-12 12:50:00,26.82,26.85,26.81,26.83,21800.0,26.3283,26.3577,26.3185,26.3381,21800.0
2015-01-12 12:55:00,26.83,26.87,26.83,26.85,21400.0,26.3381,26.3774,26.3381,26.3577,21400.0
2015-01-12 13:00:00,26.86,26.88,26.85,26.85,19000.0,26.3676,26.3872,26.3577,26.3577,19000.0
2015-01-12 13:05:00,26.85,26.87,26.82,26.86,29900.0,26.3577,26.3774,26.3283,26.3676,29900.0
2015-01-12 13:10:00,26.86,26.87,26.82,26.87,22100.0,26.3676,26.3774,26.3283,26.3774,22100.0
2015-01-12 13:15:00,26.87,26.91,26.85,26.9,13900.0,26.3774,26.4166,26.3577,26.4068,13900.0
2015-01-12 13:20:00,26.9,26.9,26.82,26.83,19400.0,26.4068,26.4068,26.3283,26.3381,19400.0
2015-01-12 13:25:00,26.83,26.86,26.82,26.83,12900.0,26.3381,26.3676,26.3283,26.3381,12900.0
2015-01-12 13:30:00,26.84,26.9,26.84,26.88,37300.0,26.3479,26.4068,26.3479,26.3872,37300.0
2015-01-12 13:35:00,26.88,26.89,26.87,26.87,11300.0,26.3872,26.397,26.3774,26.3774,11300.0
2015-01-12 13:40:00,26.88,26.88,26.85,26.86,16600.0,26.3872,26.3872,26.3577,26.3676,16600.0
2015-01-12 13:45:00,26.87,26.88,26.85,26.85,25000.0,26.3774,26.3872,26.3577,26.3577,25000.0
2015-01-12 13:50:00,26.85,26.86,26.85,26.85,15500.0,26.3577,26.3676,26.3577,26.3577,15500.0
2015-01-12 13:55:00,26.85,26.86,26.81,26.81,16400.0,26.3577,26.3676,26.3185,26.3185,16400.0
2015-01-12 14:00:00,26.82,26.82,26.8,26.82,41400.0,26.3283,26.3283,26.3087,26.3283,41400.0
2015-01-12 14:05:00,26.82,26.86,26.81,26.83,29500.0,26.3283,26.3676,26.3185,26.3381,29500.0
2015-01-12 14:10:00,26.83,26.83,26.81,26.82,22300.0,26.3381,26.3381,26.3185,26.3283,22300.0
2015-01-12 14:15:00,26.83,26.85,26.81,26.82,59400.0,26.3381,26.3577,26.3185,26.3283,59400.0
2015-01-12 14:20:00,26.83,26.83,26.76,26.77,36000.0,26.3381,26.3381,26.2694,26.2792,36000.0
2015-01-12 14:25:00,26.77,26.77,26.7,26.71,24900.0,26.2792,26.2792,26.2105,26.2203,24900.0
2015-01-12 14:30:00,26.71,26.72,26.65,26.68,37200.0,26.2203,26.2301,26.1614,26.1909,37200.0
2015-01-12 14:35:00,26.69,26.7,26.62,26.63,29600.0,26.2007,26.2105,26.132,26.1418,29600.0
2015-01-12 14:40:00,26.63,26.68,26.6,26.6,41600.0,26.1418,26.1909,26.1123,26.1123,41600.0
2015-01-12 14:45:00,26.6,26.61,26.55,26.6,56400.0,26.1123,26.1221,26.0632,26.1123,56400.0
2015-01-12 14:50:00,26.59,26.65,26.59,26.64,29300.0,26.1025,26.1614,26.1025,26.1516,29300.0
2015-01-12 14:55:00,26.64,26.69,26.62,26.68,20100.0,26.1516,26.2007,26.132,26.1909,20100.0
2015-01-12 15:00:00,26.68,26.7,26.66,26.66,19600.0,26.1909,26.2105,26.1712,26.1712,19600.0
2015-01-12 15:05:00,26.66,26.67,26.62,26.63,24100.0,26.1712,26.181,26.132,26.1418,24100.0
2015-01-12 15:10:00,26.64,26.68,26.63,26.67,21200.0,26.1516,26.1909,26.1418,26.181,21200.0
2015-01-12 15:15:00,26.67,26.71,26.65,26.67,23600.0,26.181,26.2203,26.1614,26.181,23600.0
2015-01-12 15:20:00,26.67,26.7,26.63,26.64,44600.0,26.181,26.2105,26.1418,26.1516,44600.0
2015-01-12 15:25:00,26.64,26.68,26.64,26.64,44700.0,26.1516,26.1909,26.1516,26.1516,44700.0
2015-01-12 15:30:00,26.64,26.67,26.6,26.6,55900.0,26.1516,26.181,26.1123,26.1123,55900.0
2015-01-12 15:35:00,26.6,26.68,26.58,26.67,53100.0,26.1123,26.1909,26.0927,26.181,53100.0
2015-01-12 15:40:00,26.67,26.7,26.67,26.69,36200.0,26.181,26.2105,26.181,26.2007,36200.0
2015-01-12 15:45:00,26.69,26.71,26.66,26.69,116100.0,26.2007,26.2203,26.1712,26.2007,116100.0
2015-01-12 15:50:00,26.68,26.71,26.66,26.71,79500.0,26.1909,26.2203,26.1712,26.2203,79500.0
2015-01-12 15:55:00,26.7,26.71,26.64,26.69,112200.0,26.2105,26.2203,26.1516,26.2007,112200.0
2015-01-13 09:30:00,26.91,27.02,26.85,26.95,43600.0,26.4166,26.5246,26.3577,26.4559,43600.0
2015-01-13 09:35:00,26.96,26.98,26.81,26.85,36000.0,26.4657,26.4854,26.3185,26.3577,36000.0
2015-01-13 09:40:00,26.85,26.95,26.83,26.9,19300.0,26.3577,26.4559,26.3381,26.4068,19300.0
2015-01-13 09:45:00,26.95,27.0,26.9,26.94,19900.0,26.4559,26.505,26.4068,26.4461,19900.0
2015-01-13 09:50:00,26.94,26.95,26.87,26.9,32000.0,26.4461,26.4559,26.3774,26.4068,32000.0
2015-01-13 09:55:00,26.91,27.07,26.9,27.02,30000.0,26.4166,26.5737,26.4068,26.5246,30000.0
2015-01-13 10:00:00,27.02,27.11,27.02,27.07,32800.0,26.5246,26.613,26.5246,26.5737,32800.0
2015-01-13 10:05:00,27.08,27.13,27.07,27.07,10200.0,26.5835,26.6326,26.5737,26.5737,10200.0
2015-01-13 10:10:00,27.07,27.11,27.0,27.01,81600.0,26.5737,26.613,26.505,26.5148,81600.0
2015-01-13 10:15:00,27.01,27.02,26.93,26.96,79600.0,26.5148,26.5246,26.4363,26.4657,79600.0
2015-01-13 10:20:00,26.96,26.99,26.92,26.98,26100.0,26.4657,26.4952,26.4265,26.4854,26100.0
2015-01-13 10:25:00,26.98,27.11,26.96,27.06,101500.0,26.4854,26.613,26.4657,26.5639,101500.0
2015-01-13 10:30:00,27.07,27.09,27.0,27.02,31900.0,26.5737,26.5933,26.505,26.5246,31900.0
2015-01-13 10:35:00,27.03,27.06,27.02,27.06,15700.0,26.5344,26.5639,26.5246,26.5639,15700.0
2015-01-13 10:40:00,27.07,27.13,27.06,27.09,29000.0,26.5737,26.6326,26.5639,26.5933,29000.0
2015-01-13 10:45:00,27.09,27.17,27.08,27.14,39100.0,26.5933,26.6719,26.5835,26.6424,39100.0
2015-01-13 10:50:00,27.15,27.21,27.15,27.19,16000.0,26.6522,26.7111,26.6522,26.6915,16000.0
2015-01-13 10:55:00,27.2,27.22,27.14,27.14,13800.0,26.7013,26.721,26.6424,26.6424,13800.0
2015-01-13 11:00:00,27.14,27.15,27.12,27.13,13600.0,26.6424,26.6522,26.6228,26.6326,13600.0
2015-01-13 11:05:00,27.14,27.16,27.11,27.11,13900.0,26.6424,26.6621,26.613,26.613,13900.0
2015-01-13 11:10:00,27.11,27.14,27.11,27.13,9900.0,26.613,26.6424,26.613,26.6326,9900.0
2015-01-13 11:15:00,27.14,27.15,27.09,27.1,36800.0,26.6424,26.6522,26.5933,26.6032,36800.0
2015-01-13 11:20:00,27.1,27.11,27.05,27.05,49000.0,26.6032,26.613,26.5541,26.5541,49000.0
2015-01-13 11:25:00,27.05,27.06,27.03,27.05,26400.0,26.5541,26.5639,26.5344,26.5541,26400.0
2015-01-13 11:30:00,27.05,27.08,27.03,27.05,57400.0,26.5541,26.5835,26.5344,26.5541,57400.0
2015-01-13 11:35:00,27.05,27.11,27.0,27.0,40900.0,26.5541,26.613,26.505,26.505,40900.0
2015-01-13 11:40:00,27.0,27.01,26.82,26.84,31900.0,26.505,26.5148,26.3283,26.3479,31900.0
2015-01-13 11:45:00,26.84,26.94,26.84,26.94,27000.0,26.3479,26.4461,26.3479,26.4461,27000.0
2015-01-13 11:50:00,26.94,26.96,26.9,26.92,26100.0,26.4461,26.4657,26.4068,26.4265,26100.0
2015-01-13 11:55:00,26.92,26.93,26.78,26.81,24900.0,26.4265,26.4363,26.289,26.3185,24900.0
2015-01-13 12:00:00,26.82,26.85,26.74,26.77,34700.0,26.3283,26.3577,26.2498,26.2792,34700.0
2015-01-13 12:05:00,26.77,26.8,26.74,26.77,24200.0,26.2792,26.3087,26.2498,26.2792,24200.0
2015-01-13 12:10:00,26.78,26.83,26.73,26.82,34500.0,26.289,26.3381,26.2399,26.3283,34500.0
2015-01-13 12:15:00,26.81,26.82,26.69,26.73,23800.0,26.3185,26.3283,26.2007,26.2399,23800.0
2015-01-13 12:20:00,26.73,26.74,26.68,26.7,22400.0,26.2399,26.2498,26.1909,26.2105,22400.0
2015-01-13 12:25:00,26.7,26.73,26.69,26.72,15900.0,26.2105,26.2399,26.2007,26.2301,15900.0
2015-01-13 12:30:00,26.72,26.76,26.71,26.75,31000.0,26.2301,26.2694,26.2203,26.2596,31000.0
2015-01-13 12:35:00,26.75,26.77,26.74,26.76,22400.0,26.2596,26.2792,26.2498,26.2694,22400.0
2015-01-13 12:40:00,26.76,26.77,26.71,26.77,34200.0,26.2694,26.2792,26.2203,26.2792,34200.0
2015-01-13 12:45:00,26.76,26.84,26.75,26.84,14000.0,26.2694,26.3479,26.2596,26.3479,14000.0
2015-01-13 12:50:00,26.83,26.85,26.81,26.81,11500.0,26.3381,26.3577,26.3185,26.3185,11500.0
2015-01-13 12:55:00,26.82,26.86,26.82,26.85,9300.0,26.3283,26.3676,26.3283,26.3577,9300.0
2015-01-13 13:00:00,26.86,26.93,26.86,26.93,12800.0,26.3676,26.4363,26.3676,26.4363,12800.0
2015-01-13 13:05:00,26.92,26.94,26.91,26.91,17200.0,26.4265,26.4461,26.4166,26.4166,17200.0
2015-01-13 13:10:00,26.92,26.92,26.88,26.91,8600.0,26.4265,26.4265,26.3872,26.4166,8600.0
2015-01-13 13:15:00,26.91,26.91,26.83,26.83,14900.0,26.4166,26.4166,26.3381,26.3381,14900.0
2015-01-13 13:20:00,26.83,26.83,26.76,26.79,28900.0,26.3381,26.3381,26.2694,26.2988,28900.0
2015-01-13 13:25:00,26.79,26.79,26.67,26.69,42100.0,26.2988,26.2988,26.181,26.2007,42100.0
2015-01-13 13:30:00,26.7,26.71,26.63,26.65,59200.0,26.2105,26.2203,26.1418,26.1614,59200.0
2015-01-13 13:35:00,26.65,26.65,26.58,26.59,21600.0,26.1614,26.1614,26.0927,26.1025,21600.0
2015-01-13 13:40:00,26.59,26.59,26.51,26.52,34200.0,26.1025,26.1025,26.024,26.0338,34200.0
2015-01-13 13:45:00,26.53,26.57,26.48,26.52,63400.0,26.0436,26.0829,25.9945,26.0338,63400.0
2015-01-13 13:50:00,26.52,26.52,26.35,26.41,35100.0,26.0338,26.0338,25.8669,25.9258,35100.0
2015-01-13 13:55:00,26.42,26.49,26.39,26.49,17200.0,25.9356,26.0043,25.9062,26.0043,17200.0
2015-01-13 14:00:00,26.49,26.49,26.42,26.47,53100.0,26.0043,26.0043,25.9356,25.9847,53100.0
2015-01-13 14:05:00,26.47,26.49,26.4,26.46,34700.0,25.9847,26.0043,25.916,25.9749,34700.0
2015-01-13 14:10:00,26.46,26.48,26.36,26.4,23900.0,25.9749,25.9945,25.8767,25.916,23900.0
2015-01-13 14:15:00,26.38,26.42,26.37,26.37,14200.0,25.8964,25.9356,25.8865,25.8865,14200.0
2015-01-13 14:20:00,26.37,26.4,26.35,26.37,18200.0,25.8865,25.916,25.8669,25.8865,18200.0
2015-01-13 14:25:00,26.38,26.46,26.37,26.42,24200.0,25.8964,25.9749,25.8865,25.9356,24200.0
2015-01-13 14:30:00,26.43,26.45,26.4,26.43,33700.0,25.9454,25.9651,25.916,25.9454,33700.0
2015-01-13 14:35:00,26.43,26.44,26.41,26.42,29800.0,25.9454,25.9553,25.9258,25.9356,29800.0
2015-01-13 14:40:00,26.42,26.47,26.4,26.46,30800.0,25.9356,25.9847,25.916,25.9749,30800.0
2015-01-13 14:45:00,26.45,26.51,26.44,26.49,40100.0,25.9651,26.024,25.9553,26.0043,40100.0
2015-01-13 14:50:00,26.49,26.53,26.48,26.51,20600.0,26.0043,26.0436,25.9945,26.024,20600.0
2015-01-13 14:55:00,26.51,26.51,26.37,26.37,30700.0,26.024,26.024,25.8865,25.8865,30700.0
2015-01-13 15:00:00,26.37,26.39,26.3,26.3,37900.0,25.8865,25.9062,25.8178,25.8178,37900.0
2015-01-13 15:05:00,26.3,26.34,26.25,26.29,87500.0,25.8178,25.8571,25.7687,25.808,87500.0
2015-01-13 15:10:00,26.3,26.39,26.29,26.38,43700.0,25.8178,25.9062,25.808,25.8964,43700.0
2015-01-13 15:15:00,26.37,26.43,26.35,26.36,65800.0,25.8865,25.9454,25.8669,25.8767,65800.0
2015-01-13 15:20:00,26.37,26.44,26.36,26.42,48400.0,25.8865,25.9553,25.8767,25.9356,48400.0
2015-01-13 15:25:00,26.42,26.42,26.32,26.32,44300.0,25.9356,25.9356,25.8375,25.8375,44300.0
2015-01-13 15:30:00,26.32,26.4,26.29,26.35,140800.0,25.8375,25.916,25.808,25.8669,140800.0
2015-01-13 15:35:00,26.36,26.53,26.35,26.52,81700.0,25.8767,26.0436,25.8669,26.0338,81700.0
2015-01-13 15:40:00,26.52,26.55,26.44,26.46,105700.0,26.0338,26.0632,25.9553,25.9749,105700.0
2015-01-13 15:45:00,26.47,26.5,26.38,26.4,140000.0,25.9847,26.0142,25.8964,25.916,140000.0
2015-01-13 15:50:00,26.4,26.44,26.35,26.39,89900.0,25.916,25.9553,25.8669,25.9062,89900.0
2015-01-13 15:55:00,26.39,26.48,26.39,26.47,131200.0,25.9062,25.9945,25.9062,25.9847,131200.0
2015-01-14 09:30:00,26.02,26.12,26.0,26.03,36300.0,25.543,25.6411,25.5233,25.5528,36300.0
2015-01-14 09:35:00,26.03,26.18,26.01,26.16,11700.0,25.5528,25.7,25.5331,25.6804,11700.0
2015-01-14 09:40:00,26.19,26.27,26.08,26.14,14700.0,25.7098,25.7884,25.6019,25.6608,14700.0
2015-01-14 09:45:00,26.14,26.21,26.07,26.2,23200.0,25.6608,25.7295,25.592,25.7197,23200.0
2015-01-14 09:50:00,26.22,26.32,26.16,26.23,28100.0,25.7393,25.8375,25.6804,25.7491,28100.0
2015-01-14 09:55:00,26.24,26.28,26.2,26.2,11800.0,25.7589,25.7982,25.7197,25.7197,11800.0
2015-01-14 10:00:00,26.2,26.28,26.16,26.25,25000.0,25.7197,25.7982,25.6804,25.7687,25000.0
2015-01-14 10:05:00,26.25,26.38,26.25,26.36,23900.0,25.7687,25.8964,25.7687,25.8767,23900.0
2015-01-14 10:10:00,26.38,26.43,26.36,26.36,14000.0,25.8964,25.9454,25.8767,25.8767,14000.0
2015-01-14 10:15:00,26.35,26.42,26.33,26.38,14300.0,25.8669,25.9356,25.8473,25.8964,14300.0
2015-01-14 10:20:00,26.37,26.4,26.35,26.37,11500.0,25.8865,25.916,25.8669,25.8865,11500.0
2015-01-14 10:25:00,26.37,26.38,26.31,26.35,24500.0,25.8865,25.8964,25.8276,25.8669,24500.0
2015-01-14 10:30:00,26.35,26.35,26.24,26.29,22900.0,25.8669,25.8669,25.7589,25.808,22900.0
2015-01-14 10:35:00,26.29,26.3,26.2,26.22,10500.0,25.808,25.8178,25.7197,25.7393,10500.0
2015-01-14 10:40:00,26.22,26.23,26.16,26.21,11300.0,25.7393,25.7491,25.6804,25.7295,11300.0
2015-01-14 10:45:00,26.21,26.32,26.21,26.29,18800.0,25.7295,25.8375,25.7295,25.808,18800.0
2015-01-14 10:50:00,26.3,26.35,26.28,26.29,17700.0,25.8178,25.8669,25.7982,25.808,17700.0
2015-01-14 10:55:00,26.3,26.36,26.29,26.32,18000.0,25.8178,25.8767,25.808,25.8375,18000.0
2015-01-14 11:00:00,26.32,26.34,26.21,26.23,27200.0,25.8375,25.8571,25.7295,25.7491,27200.0
2015-01-14 11:05:00,26.23,26.25,26.15,26.17,20200.0,25.7491,25.7687,25.6706,25.6902,20200.0
2015-01-14 11:10:00,26.17,26.2,26.11,26.11,15700.0,25.6902,25.7197,25.6313,25.6313,15700.0
2015-01-14 11:15:00,26.1,26.18,26.08,26.08,15100.0,25.6215,25.7,25.6019,25.6019,15100.0
2015-01-14 11:20:00,26.08,26.13,26.08,26.1,24300.0,25.6019,25.6509,25.6019,25.6215,24300.0
2015-01-14 11:25:00,26.1,26.13,26.05,26.05,19100.0,25.6215,25.6509,25.5724,25.5724,19100.0
2015-01-14 11:30:00,26.05,26.09,26.01,26.04,26100.0,25.5724,25.6117,25.5331,25.5626,26100.0
2015-01-14 11:35:00,26.05,26.18,26.04,26.18,19200.0,25.5724,25.7,25.5626,25.7,19200.0
2015-01-14 11:40:00,26.19,26.21,26.16,26.19,33300.0,25.7098,25.7295,25.6804,25.7098,33300.0
2015-01-14 11:45:00,26.19,26.2,26.17,26.18,30200.0,25.7098,25.7197,25.6902,25.7,30200.0
2015-01-14 11:50:00,26.19,26.19,26.05,26.07,75900.0,25.7098,25.7098,25.5724,25.592,75900.0
2015-01-14 11:55:00,26.07,26.08,26.0,26.01,38500.0,25.592,25.6019,25.5233,25.5331,38500.0
2015-01-14 12:00:00,26.01,26.01,25.97,26.0,113600.0,25.5331,25.5331,25.4939,25.5233,113600.0
2015-01-14 12:05:00,26.0,26.01,25.95,25.96,13400.0,25.5233,25.5331,25.4742,25.4841,13400.0
2015-01-14 12:10:00,25.96,25.96,25.88,25.89,22900.0,25.4841,25.4841,25.4055,25.4153,22900.0
2015-01-14 12:15:00,25.9,25.91,25.85,25.88,27700.0,25.4252,25.435,25.3761,25.4055,27700.0
2015-01-14 12:20:00,25.88,25.96,25.88,25.9,149500.0,25.4055,25.4841,25.4055,25.4252,149500.0
2015-01-14 12:25:00,25.9,25.95,25.9,25.95,40100.0,25.4252,25.4742,25.4252,25.4742,40100.0
2015-01-14 12:30:00,25.95,25.98,25.94,25.96,23500.0,25.4742,25.5037,25.4644,25.4841,23500.0
2015-01-14 12:35:00,25.96,26.01,25.94,26.0,61500.0,25.4841,25.5331,25.4644,25.5233,61500.0
2015-01-14 12:40:00,26.01,26.05,26.0,26.01,17500.0,25.5331,25.5724,25.5233,25.5331,17500.0
2015-01-14 12:45:00,26.01,26.05,25.99,26.02,50100.0,25.5331,25.5724,25.5135,25.543,50100.0
2015-01-14 12:50:00,26.02,26.02,25.95,25.96,31200.0,25.543,25.543,25.4742,25.4841,31200.0
2015-01-14 12:55:00,25.98,25.99,25.94,25.96,9600.0,25.5037,25.5135,25.4644,25.4841,9600.0
2015-01-14 13:00:00,25.97,25.99,25.91,25.91,13600.0,25.4939,25.5135,25.435,25.435,13600.0
2015-01-14 13:05:00,25.91,25.92,25.83,25.83,11500.0,25.435,25.4448,25.3564,25.3564,11500.0
2015-01-14 13:10:00,25.83,25.86,25.8,25.82,15200.0,25.3564,25.3859,25.327,25.3466,15200.0
2015-01-14 13:15:00,25.81,25.87,25.8,25.86,13600.0,25.3368,25.3957,25.327,25.3859,13600.0
2015-01-14 13:20:00,25.85,25.85,25.8,25.83,10300.0,25.3761,25.3761,25.327,25.3564,10300.0
2015-01-14 13:25:00,25.82,25.86,25.8,25.83,8400.0,25.3466,25.3859,25.327,25.3564,8400.0
2015-01-14 13:30:00,25.84,25.84,25.79,25.82,20900.0,25.3663,25.3663,25.3172,25.3466,20900.0
2015-01-14 13:35:00,25.82,25.82,25.77,25.78,14200.0,25.3466,25.3466,25.2975,25.3074,14200.0
2015-01-14 13:40:00,25.79,25.8,25.75,25.76,19200.0,25.3172,25.327,25.2779,25.2877,19200.0
2015-01-14 13:45:00,25.76,25.79,25.74,25.78,21100.0,25.2877,25.3172,25.2681,25.3074,21100.0
2015-01-14 13:50:00,25.78,25.78,25.72,25.73,16900.0,25.3074,25.3074,25.2485,25.2583,16900.0
2015-01-14 13:55:00,25.73,25.81,25.72,25.8,20600.0,25.2583,25.3368,25.2485,25.327,20600.0
2015-01-14 14:00:00,25.81,25.89,25.79,25.84,33600.0,25.3368,25.4153,25.3172,25.3663,33600.0
2015-01-14 14:05:00,25.85,25.88,25.82,25.83,35200.0,25.3761,25.4055,25.3466,25.3564,35200.0
2015-01-14 14:10:00,25.83,25.93,25.83,25.93,56000.0,25.3564,25.4546,25.3564,25.4546,56000.0
2015-01-14 14:15:00,25.94,26.02,25.93,26.02,29300.0,25.4644,25.543,25.4546,25.543,29300.0
2015-01-14 14:20:00,26.02,26.03,25.96,25.99,37200.0,25.543,25.5528,25.4841,25.5135,37200.0
2015-01-14 14:25:00,26.0,26.09,25.99,26.04,46500.0,25.5233,25.6117,25.5135,25.5626,46500.0
2015-01-14 14:30:00,26.05,26.15,26.03,26.14,70400.0,25.5724,25.6706,25.5528,25.6608,70400.0
2015-01-14 14:35:00,26.14,26.18,26.13,26.14,46000.0,25.6608,25.7,25.6509,25.6608,46000.0
2015-01-14 14:40:00,26.14,26.16,26.11,26.13,38900.0,25.6608,25.6804,25.6313,25.6509,38900.0
2015-01-14 14:45:00,26.13,26.27,26.12,26.26,81900.0,25.6509,25.7884,25.6411,25.7786,81900.0
2015-01-14 14:50:00,26.26,26.28,26.16,26.17,67700.0,25.7786,25.7982,25.6804,25.6902,67700.0
2015-01-14 14:55:00,26.17,26.22,26.16,26.17,30600.0,25.6902,25.7393,25.6804,25.6902,30600.0
2015-01-14 15:00:00,26.17,26.26,26.16,26.25,24900.0,25.6902,25.7786,25.6804,25.7687,24900.0
2015-01-14 15:05:00,26.25,26.31,26.22,26.28,28000.0,25.7687,25.8276,25.7393,25.7982,28000.0
2015-01-14 15:10:00,26.29,26.34,26.23,26.33,30800.0,25.808,25.8571,25.7491,25.8473,30800.0
2015-01-14 15:15:00,26.33,26.48,26.33,26.45,40500.0,25.8473,25.9945,25.8473,25.9651,40500.0
2015-01-14 15:20:00,26.45,26.48,26.37,26.4,41800.0,25.9651,25.9945,25.8865,25.916,41800.0
2015-01-14 15:25:00,26.4,26.4,26.32,26.35,81300.0,25.916,25.916,25.8375,25.8669,81300.0
2015-01-14 15:30:00,26.35,26.4,26.28,26.31,63600.0,25.8669,25.916,25.7982,25.8276,63600.0
2015-01-14 15:35:00,26.32,26.33,26.27,26.33,43600.0,25.8375,25.8473,25.7884,25.8473,43600.0
2015-01-14 15:40:00,26.33,26.36,26.29,26.3,66100.0,25.8473,25.8767,25.808,25.8178,66100.0
2015-01-14 15:45:00,26.31,26.38,26.3,26.35,79200.0,25.8276,25.8964,25.8178,25.8669,79200.0
2015-01-14 15:50:00,26.36,26.38,26.33,26.34,84300.0,25.8767,25.8964,25.8473,25.8571,84300.0
2015-01-14 15:55:00,26.34,26.36,26.31,26.33,67800.0,25.8571,25.8767,25.8276,25.8473,67800.0
2015-01-15 09:30:00,26.56,26.77,26.52,26.62,39900.0,26.0731,26.2792,26.0338,26.132,39900.0
2015-01-15 09:35:00,26.64,26.7,26.45,26.57,59100.0,26.1516,26.2105,25.9651,26.0829,59100.0
2015-01-15 09:40:00,26.57,26.62,26.5,26.53,45100.0,26.0829,26.132,26.0142,26.0436,45100.0
2015-01-15 09:45:00,26.53,26.54,26.37,26.43,30300.0,26.0436,26.0534,25.8865,25.9454,30300.0
2015-01-15 09:50:00,26.43,26.61,26.43,26.55,26100.0,25.9454,26.1221,25.9454,26.0632,26100.0
2015-01-15 09:55:00,26.56,26.58,26.47,26.52,21300.0,26.0731,26.0927,25.9847,26.0338,21300.0
2015-01-15 10:00:00,26.53,26.54,26.42,26.45,25100.0,26.0436,26.0534,25.9356,25.9651,25100.0
2015-01-15 10:05:00,26.45,26.53,26.39,26.46,23300.0,25.9651,26.0436,25.9062,25.9749,23300.0
2015-01-15 10:10:00,26.46,26.6,26.44,26.58,123500.0,25.9749,26.1123,25.9553,26.0927,123500.0
2015-01-15 10:15:00,26.58,26.69,26.55,26.68,17800.0,26.0927,26.2007,26.0632,26.1909,17800.0
2015-01-15 10:20:00,26.7,26.73,26.67,26.72,52100.0,26.2105,26.2399,26.181,26.2301,52100.0
2015-01-15 10:25:00,26.73,26.78,26.69,26.77,36200.0,26.2399,26.289,26.2007,26.2792,36200.0
2015-01-15 10:30:00,26.77,26.86,26.77,26.83,26800.0,26.2792,26.3676,26.2792,26.3381,26800.0
2015-01-15 10:35:00,26.84,26.85,26.74,26.78,34600.0,26.3479,26.3577,26.2498,26.289,34600.0
2015-01-15 10:40:00,26.78,26.79,26.74,26.76,21200.0,26.289,26.2988,26.2498,26.2694,21200.0
2015-01-15 10:45:00,26.77,26.79,26.74,26.75,22300.0,26.2792,26.2988,26.2498,26.2596,22300.0
2015-01-15 10:50:00,26.75,26.77,26.74,26.77,125800.0,26.2596,26.2792,26.2498,26.2792,125800.0
2015-01-15 10:55:00,26.76,26.76,26.71,26.72,84800.0,26.2694,26.2694,26.2203,26.2301,84800.0
2015-01-15 11:00:00,26.73,26.77,26.67,26.67,52100.0,26.2399,26.2792,26.181,26.181,52100.0
2015-01-15 11:05:00,26.67,26.69,26.62,26.67,30400.0,26.181,26.2007,26.132,26.181,30400.0
2015-01-15 11:10:00,26.67,26.74,26.65,26.73,28900.0,26.181,26.2498,26.1614,26.2399,28900.0
2015-01-15 11:15:00,26.74,26.74,26.63,26.69,44700.0,26.2498,26.2498,26.1418,26.2007,44700.0
2015-01-15 11:20:00,26.69,26.69,26.51,26.51,49400.0,26.2007,26.2007,26.024,26.024,49400.0
2015-01-15 11:25:00,26.51,26.52,26.3,26.41,66800.0,26.024,26.0338,25.8178,25.9258,66800.0
2015-01-15 11:30:00,26.42,26.44,26.35,26.42,39400.0,25.9356,25.9553,25.8669,25.9356,39400.0
2015-01-15 11:35:00,26.42,26.43,26.27,26.27,35100.0,25.9356,25.9454,25.7884,25.7884,35100.0
2015-01-15 11:40:00,26.28,26.38,26.26,26.36,31400.0,25.7982,25.8964,25.7786,25.8767,31400.0
2015-01-15 11:45:00,26.36,26.39,26.26,26.26,22900.0,25.8767,25.9062,25.7786,25.7786,22900.0
2015-01-15 11:50:00,26.27,26.28,26.22,26.26,24400.0,25.7884,25.7982,25.7393,25.7786,24400.0
2015-01-15 11:55:00,26.27,26.28,26.21,26.26,20900.0,25.7884,25.7982,25.7295,25.7786,20900.0
2015-01-15 12:00:00,26.26,26.36,26.26,26.3,22000.0,25.7786,25.8767,25.7786,25.8178,22000.0
2015-01-15 12:05:00,26.3,26.33,26.25,26.29,71900.0,25.8178,25.8473,25.7687,25.808,71900.0
2015-01-15 12:10:00,26.3,26.31,26.25,26.28,26400.0,25.8178,25.8276,25.7687,25.7982,26400.0
2015-01-15 12:15:00,26.28,26.28,26.25,26.26,50100.0,25.7982,25.7982,25.7687,25.7786,50100.0
2015-01-15 12:20:00,26.26,26.29,26.24,26.25,36500.0,25.7786,25.808,25.7589,25.7687,36500.0
2015-01-15 12:25:00,26.25,26.29,26.25,26.26,22000.0,25.7687,25.808,25.7687,25.7786,22000.0
2015-01-15 12:30:00,26.26,26.28,26.22,26.27,11100.0,25.7786,25.7982,25.7393,25.7884,11100.0
2015-01-15 12:35:00,26.27,26.27,26.17,26.19,19500.0,25.7884,25.7884,25.6902,25.7098,19500.0
2015-01-15 12:40:00,26.19,26.19,26.12,26.13,21200.0,25.7098,25.7098,25.6411,25.6509,21200.0
2015-01-15 12:45:00,26.14,26.15,26.09,26.11,19800.0,25.6608,25.6706,25.6117,25.6313,19800.0
2015-01-15 12:50:00,26.15,26.23,26.14,26.23,12300.0,25.6706,25.7491,25.6608,25.7491,12300.0
2015-01-15 12:55:00,26.23,26.25,26.21,26.25,13700.0,25.7491,25.7687,25.7295,25.7687,13700.0
2015-01-15 13:00:00,26.25,26.32,26.23,26.28,15200.0,25.7687,25.8375,25.7491,25.7982,15200.0
2015-01-15 13:05:00,26.29,26.33,26.23,26.26,14700.0,25.808,25.8473,25.7491,25.7786,14700.0
2015-01-15 13:10:00,26.27,26.3,26.24,26.25,16600.0,25.7884,25.8178,25.7589,25.7687,16600.0
2015-01-15 13:15:00,26.25,26.34,26.25,26.28,16400.0,25.7687,25.8571,25.7687,25.7982,16400.0
2015-01-15 13:20:00,26.28,26.28,26.21,26.23,11900.0,25.7982,25.7982,25.7295,25.7491,11900.0
2015-01-15 13:25:00,26.24,26.27,26.2,26.2,59900.0,25.7589,25.7884,25.7197,25.7197,59900.0
2015-01-15 13:30:00,26.21,26.21,26.16,26.18,9900.0,25.7295,25.7295,25.6804,25.7,9900.0
2015-01-15 13:35:00,26.18,26.21,26.15,26.16,14600.0,25.7,25.7295,25.6706,25.6804,14600.0
2015-01-15 13:40:00,26.16,26.18,26.09,26.09,103600.0,25.6804,25.7,25.6117,25.6117,103600.0
2015-01-15 13:45:00,26.09,26.11,26.07,26.08,35400.0,25.6117,25.6313,25.592,25.6019,35400.0
2015-01-15 13:50:00,26.09,26.22,26.07,26.19,29400.0,25.6117,25.7393,25.592,25.7098,29400.0
2015-01-15 13:55:00,26.19,26.2,26.17,26.19,18100.0,25.7098,25.7197,25.6902,25.7098,18100.0
2015-01-15 14:00:00,26.19,26.2,26.15,26.15,23000.0,25.7098,25.7197,25.6706,25.6706,23000.0
2015-01-15 14:05:00,26.16,26.16,26.08,26.12,91800.0,25.6804,25.6804,25.6019,25.6411,91800.0
2015-01-15 14:10:00,26.12,26.13,26.07,26.09,22200.0,25.6411,25.6509,25.592,25.6117,22200.0
2015-01-15 14:15:00,26.09,26.13,26.09,26.11,19300.0,25.6117,25.6509,25.6117,25.6313,19300.0
2015-01-15 14:20:00,26.1,26.1,26.04,26.05,22400.0,25.6215,25.6215,25.5626,25.5724,22400.0
2015-01-15 14:25:00,26.05,26.05,26.02,26.02,15100.0,25.5724,25.5724,25.543,25.543,15100.0
2015-01-15 14:30:00,26.02,26.03,25.98,26.03,32600.0,25.543,25.5528,25.5037,25.5528,32600.0
2015-01-15 14:35:00,26.03,26.03,25.94,25.95,37000.0,25.5528,25.5528,25.4644,25.4742,37000.0
2015-01-15 14:40:00,25.95,25.96,25.92,25.93,18400.0,25.4742,25.4841,25.4448,25.4546,18400.0
2015-01-15 14:45:00,25.93,25.93,25.87,25.9,60500.0,25.4546,25.4546,25.3957,25.4252,60500.0
2015-01-15 14:50:00,25.9,25.94,25.89,25.91,27400.0,25.4252,25.4644,25.4153,25.435,27400.0
2015-01-15 14:55:00,25.91,25.95,25.89,25.94,97400.0,25.435,25.4742,25.4153,25.4644,97400.0
2015-01-15 15:00:00,25.94,25.98,25.92,25.96,36300.0,25.4644,25.5037,25.4448,25.4841,36300.0
2015-01-15 15:05:00,25.96,25.96,25.89,25.9,47800.0,25.4841,25.4841,25.4153,25.4252,47800.0
2015-01-15 15:10:00,25.91,25.91,25.84,25.85,33600.0,25.435,25.435,25.3663,25.3761,33600.0
2015-01-15 15:15:00,25.85,25.88,25.82,25.87,50600.0,25.3761,25.4055,25.3466,25.3957,50600.0
2015-01-15 15:20:00,25.88,25.89,25.86,25.87,31300.0,25.4055,25.4153,25.3859,25.3957,31300.0
2015-01-15 15:25:00,25.87,25.96,25.87,25.94,37800.0,25.3957,25.4841,25.3957,25.4644,37800.0
2015-01-15 15:30:00,25.95,25.95,25.87,25.92,57500.0,25.4742,25.4742,25.3957,25.4448,57500.0
2015-01-15 15:35:00,25.92,25.92,25.84,25.86,69900.0,25.4448,25.4448,25.3663,25.3859,69900.0
2015-01-15 15:40:00,25.85,25.85,25.8,25.8,47000.0,25.3761,25.3761,25.327,25.327,47000.0
2015-01-15 15:45:00,25.81,25.83,25.78,25.8,83300.0,25.3368,25.3564,25.3074,25.327,83300.0
2015-01-15 15:50:00,25.81,25.81,25.74,25.76,128600.0,25.3368,25.3368,25.2681,25.2877,128600.0
2015-01-15 15:55:00,25.76,25.8,25.74,25.78,147200.0,25.2877,25.327,25.2681,25.3074,147200.0
2015-01-16 09:30:00,25.74,25.74,25.67,25.69,91100.0,25.2681,25.2681,25.1994,25.219,91100.0
2015-01-16 09:35:00,25.69,25.84,25.68,25.75,22600.0,25.219,25.3663,25.2092,25.2779,22600.0
2015-01-16 09:40:00,25.75,25.93,25.72,25.87,18200.0,25.2779,25.4546,25.2485,25.3957,18200.0
2015-01-16 09:45:00,25.87,25.97,25.82,25.94,15400.0,25.3957,25.4939,25.3466,25.4644,15400.0
2015-01-16 09:50:00,25.96,26.01,25.9,25.9,15500.0,25.4841,25.5331,25.4252,25.4252,15500.0
2015-01-16 09:55:00,25.89,25.96,25.84,25.9,24600.0,25.4153,25.4841,25.3663,25.4252,24600.0
2015-01-16 10:00:00,25.9,26.01,25.85,25.88,68200.0,25.4252,25.5331,25.3761,25.4055,68200.0
2015-01-16 10:05:00,25.88,25.91,25.8,25.8,23200.0,25.4055,25.435,25.327,25.327,23200.0
2015-01-16 10:10:00,25.82,25.85,25.7,25.72,28100.0,25.3466,25.3761,25.2288,25.2485,28100.0
2015-01-16 10:15:00,25.72,25.8,25.67,25.79,26000.0,25.2485,25.327,25.1994,25.3172,26000.0
2015-01-16 10:20:00,25.79,25.94,25.77,25.93,28000.0,25.3172,25.4644,25.2975,25.4546,28000.0
2015-01-16 10:25:00,25.95,26.1,25.95,26.07,22500.0,25.4742,25.6215,25.4742,25.592,22500.0
2015-01-16 10:30:00,26.07,26.17,26.06,26.12,49500.0,25.592,25.6902,25.5822,25.6411,49500.0
2015-01-16 10:35:00,26.13,26.23,26.13,26.21,35900.0,25.6509,25.7491,25.6509,25.7295,35900.0
2015-01-16 10:40:00,26.21,26.24,26.18,26.23,24300.0,25.7295,25.7589,25.7,25.7491,24300.0
2015-01-16 10:45:00,26.24,26.33,26.24,26.27,74400.0,25.7589,25.8473,25.7589,25.7884,74400.0
2015-01-16 10:50:00,26.27,26.27,26.18,26.19,40000.0,25.7884,25.7884,25.7,25.7098,40000.0
2015-01-16 10:55:00,26.19,26.31,26.18,26.29,39100.0,25.7098,25.8276,25.7,25.808,39100.0
2015-01-16 11:00:00,26.29,26.34,26.28,26.31,15100.0,25.808,25.8571,25.7982,25.8276,15100.0
2015-01-16 11:05:00,26.31,26.34,26.21,26.21,25400.0,25.8276,25.8571,25.7295,25.7295,25400.0
2015-01-16 11:10:00,26.22,26.22,26.13,26.14,62200.0,25.7393,25.7393,25.6509,25.6608,62200.0
2015-01-16 11:15:00,26.14,26.16,26.09,26.15,51900.0,25.6608,25.6804,25.6117,25.6706,51900.0
2015-01-16 11:20:00,26.15,26.16,26.12,26.14,24800.0,25.6706,25.6804,25.6411,25.6608,24800.0
2015-01-16 11:25:00,26.14,26.14,26.05,26.07,35400.0,25.6608,25.6608,25.5724,25.592,35400.0
2015-01-16 11:30:00,26.07,26.12,26.07,26.09,34000.0,25.592,25.6411,25.592,25.6117,34000.0
2015-01-16 11:35:00,26.09,26.29,26.09,26.29,37900.0,25.6117,25.808,25.6117,25.808,37900.0
2015-01-16 11:40:00,26.29,26.32,26.25,26.28,14000.0,25.808,25.8375,25.7687,25.7982,14000.0
2015-01-16 11:45:00,26.28,26.28,26.22,26.25,30200.0,25.7982,25.7982,25.7393,25.7687,30200.0
2015-01-16 11:50:00,26.25,26.26,26.21,26.25,21100.0,25.7687,25.7786,25.7295,25.7687,21100.0
2015-01-16 11:55:00,26.24,26.25,26.21,26.23,13300.0,25.7589,25.7687,25.7295,25.7491,13300.0
2015-01-16 12:00:00,26.23,26.28,26.22,26.25,28800.0,25.7491,25.7982,25.7393,25.7687,28800.0
2015-01-16 12:05:00,26.25,26.25,26.16,26.17,19200.0,25.7687,25.7687,25.6804,25.6902,19200.0
2015-01-16 12:10:00,26.18,26.21,26.16,26.21,11000.0,25.7,25.7295,25.6804,25.7295,11000.0
2015-01-16 12:15:00,26.22,26.23,26.21,26.23,7800.0,25.7393,25.7491,25.7295,25.7491,7800.0
2015-01-16 12:20:00,26.23,26.25,26.21,26.24,14000.0,25.7491,25.7687,25.7295,25.7589,14000.0
2015-01-16 12:25:00,26.25,26.27,26.25,26.25,17400.0,25.7687,25.7884,25.7687,25.7687,17400.0
2015-01-16 12:30:00,26.25,26.28,26.24,26.28,14700.0,25.7687,25.7982,25.7589,25.7982,14700.0
2015-01-16 12:35:00,26.29,26.3,26.25,26.25,17200.0,25.808,25.8178,25.7687,25.7687,17200.0
2015-01-16 12:40:00,26.26,26.36,26.25,26.34,25500.0,25.7786,25.8767,25.7687,25.8571,25500.0
2015-01-16 12:45:00,26.34,26.35,26.33,26.34,3800.0,25.8571,25.8669,25.8473,25.8571,3800.0
2015-01-16 12:50:00,26.34,26.38,26.34,26.35,20900.0,25.8571,25.8964,25.8571,25.8669,20900.0
2015-01-16 12:55:00,26.35,26.35,26.31,26.32,8900.0,25.8669,25.8669,25.8276,25.8375,8900.0
2015-01-16 13:00:00,26.32,26.33,26.29,26.29,10700.0,25.8375,25.8473,25.808,25.808,10700.0
2015-01-16 13:05:00,26.3,26.4,26.3,26.36,15300.0,25.8178,25.916,25.8178,25.8767,15300.0
2015-01-16 13:10:00,26.36,26.37,26.31,26.34,26500.0,25.8767,25.8865,25.8276,25.8571,26500.0
2015-01-16 13:15:00,26.33,26.34,26.32,26.33,14800.0,25.8473,25.8571,25.8375,25.8473,14800.0
2015-01-16 13:20:00,26.33,26.36,26.32,26.36,21700.0,25.8473,25.8767,25.8375,25.8767,21700.0
2015-01-16 13:25:00,26.36,26.36,26.32,26.34,13500.0,25.8767,25.8767,25.8375,25.8571,13500.0
2015-01-16 13:30:00,26.35,26.35,26.29,26.33,16900.0,25.8669,25.8669,25.808,25.8473,16900.0
2015-01-16 13:35:00,26.33,26.34,26.31,26.34,14200.0,25.8473,25.8571,25.8276,25.8571,14200.0
2015-01-16 13:40:00,26.33,26.33,26.29,26.3,13700.0,25.8473,25.8473,25.808,25.8178,13700.0
2015-01-16 13:45:00,26.3,26.34,26.29,26.34,17400.0,25.8178,25.8571,25.808,25.8571,17400.0
2015-01-16 13:50:00,26.34,26.37,26.33,26.36,12300.0,25.8571,25.8865,25.8473,25.8767,12300.0
2015-01-16 13:55:00,26.36,26.38,26.33,26.37,21000.0,25.8767,25.8964,25.8473,25.8865,21000.0
2015-01-16 14:00:00,26.37,26.38,26.36,26.38,11300.0,25.8865,25.8964,25.8767,25.8964,11300.0
2015-01-16 14:05:00,26.37,26.41,26.37,26.41,43500.0,25.8865,25.9258,25.8865,25.9258,43500.0
2015-01-16 14:10:00,26.4,26.41,26.31,26.31,49700.0,25.916,25.9258,25.8276,25.8276,49700.0
2015-01-16 14:15:00,26.31,26.33,26.29,26.32,32200.0,25.8276,25.8473,25.808,25.8375,32200.0
2015-01-16 14:20:00,26.31,26.33,26.3,26.31,79200.0,25.8276,25.8473,25.8178,25.8276,79200.0
2015-01-16 14:25:00,26.32,26.33,26.31,26.31,17400.0,25.8375,25.8473,25.8276,25.8276,17400.0
2015-01-16 14:30:00,26.31,26.32,26.24,26.27,29700.0,25.8276,25.8375,25.7589,25.7884,29700.0
2015-01-16 14:35:00,26.26,26.28,26.23,26.25,23200.0,25.7786,25.7982,25.7491,25.7687,23200.0
2015-01-16 14:40:00,26.25,26.3,26.24,26.29,19900.0,25.7687,25.8178,25.7589,25.808,19900.0
2015-01-16 14:45:00,26.3,26.32,26.3,26.31,11300.0,25.8178,25.8375,25.8178,25.8276,11300.0
2015-01-16 14:50:00,26.31,26.33,26.28,26.32,20800.0,25.8276,25.8473,25.7982,25.8375,20800.0
2015-01-16 14:55:00,26.32,26.32,26.29,26.31,19300.0,25.8375,25.8375,25.808,25.8276,19300.0
2015-01-16 15:00:00,26.31,26.31,26.26,26.3,18000.0,25.8276,25.8276,25.7786,25.8178,18000.0
2015-01-16 15:05:00,26.3,26.3,26.28,26.29,13500.0,25.8178,25.8178,25.7982,25.808,13500.0
2015-01-16 15:10:00,26.29,26.29,26.25,26.27,23200.0,25.808,25.808,25.7687,25.7884,23200.0
2015-01-16 15:15:00,26.26,26.3,26.26,26.29,24800.0,25.7786,25.8178,25.7786,25.808,24800.0
2015-01-16 15:20:00,26.29,26.33,26.29,26.33,20800.0,25.808,25.8473,25.808,25.8473,20800.0
2015-01-16 15:25:00,26.33,26.34,26.3,26.3,27900.0,25.8473,25.8571,25.8178,25.8178,27900.0
2015-01-16 15:30:00,26.3,26.33,26.3,26.32,28800.0,25.8178,25.8473,25.8178,25.8375,28800.0
2015-01-16 15:35:00,26.33,26.4,26.32,26.38,33400.0,25.8473,25.916,25.8375,25.8964,33400.0
2015-01-16 15:40:00,26.39,26.39,26.34,26.34,28100.0,25.9062,25.9062,25.8571,25.8571,28100.0
2015-01-16 15:45:00,26.35,26.4,26.34,26.39,59000.0,25.8669,25.916,25.8571,25.9062,59000.0
2015-01-16 15:50:00,26.4,26.4,26.37,26.38,84300.0,25.916,25.916,25.8865,25.8964,84300.0
2015-01-16 15:55:00,26.38,26.39,26.37,26.37,111900.0,25.8964,25.9062,25.8865,25.8865,111900.0
2015-01-20 09:30:00,26.41,26.55,26.28,26.36,75100.0,25.9258,26.0632,25.7982,25.8767,75100.0
2015-01-20 09:35:00,26.38,26.39,26.2,26.2,21100.0,25.8964,25.9062,25.7197,25.7197,21100.0
2015-01-20 09:40:00,26.2,26.2,26.09,26.11,21600.0,25.7197,25.7197,25.6117,25.6313,21600.0
2015-01-20 09:45:00,26.11,26.18,26.0,26.01,26100.0,25.6313,25.7,25.5233,25.5331,26100.0
2015-01-20 09:50:00,26.01,26.02,25.95,26.0,21000.0,25.5331,25.543,25.4742,25.5233,21000.0
2015-01-20 09:55:00,26.01,26.04,25.97,26.03,14100.0,25.5331,25.5626,25.4939,25.5528,14100.0
2015-01-20 10:00:00,26.03,26.12,26.02,26.03,30400.0,25.5528,25.6411,25.543,25.5528,30400.0
2015-01-20 10:05:00,26.03,26.15,26.0,26.13,22100.0,25.5528,25.6706,25.5233,25.6509,22100.0
2015-01-20 10:10:00,26.13,26.18,26.1,26.12,17500.0,25.6509,25.7,25.6215,25.6411,17500.0
2015-01-20 10:15:00,26.14,26.18,26.09,26.1,32600.0,25.6608,25.7,25.6117,25.6215,32600.0
2015-01-20 10:20:00,26.11,26.18,26.08,26.18,23500.0,25.6313,25.7,25.6019,25.7,23500.0
2015-01-20 10:25:00,26.19,26.2,26.14,26.18,22200.0,25.7098,25.7197,25.6608,25.7,22200.0
2015-01-20 10:30:00,26.19,26.2,26.06,26.06,13200.0,25.7098,25.7197,25.5822,25.5822,13200.0
2015-01-20 10:35:00,26.06,26.11,26.02,26.03,13600.0,25.5822,25.6313,25.543,25.5528,13600.0
2015-01-20 10:40:00,26.03,26.04,25.98,26.0,20000.0,25.5528,25.5626,25.5037,25.5233,20000.0
2015-01-20 10:45:00,26.0,26.03,25.98,26.02,21700.0,25.5233,25.5528,25.5037,25.543,21700.0
2015-01-20 10:50:00,26.02,26.03,25.96,26.0,17100.0,25.543,25.5528,25.4841,25.5233,17100.0
2015-01-20 10:55:00,26.0,26.01,25.97,25.99,14800.0,25.5233,25.5331,25.4939,25.5135,14800.0
2015-01-20 11:00:00,25.99,26.01,25.95,26.01,24100.0,25.5135,25.5331,25.4742,25.5331,24100.0
2015-01-20 11:05:00,26.0,26.06,26.0,26.05,26200.0,25.5233,25.5822,25.5233,25.5724,26200.0
2015-01-20 11:10:00,26.05,26.09,26.03,26.09,19500.0,25.5724,25.6117,25.5528,25.6117,19500.0
2015-01-20 11:15:00,26.1,26.16,26.08,26.16,19300.0,25.6215,25.6804,25.6019,25.6804,19300.0
2015-01-20 11:20:00,26.17,26.18,26.09,26.1,17300.0,25.6902,25.7,25.6117,25.6215,17300.0
2015-01-20 11:25:00,26.1,26.11,26.06,26.1,14700.0,25.6215,25.6313,25.5822,25.6215,14700.0
2015-01-20 11:30:00,26.1,26.11,26.04,26.07,24300.0,25.6215,25.6313,25.5626,25.592,24300.0
2015-01-20 11:35:00,26.08,26.11,26.05,26.07,9000.0,25.6019,25.6313,25.5724,25.592,9000.0
2015-01-20 11:40:00,26.07,26.07,26.01,26.02,12100.0,25.592,25.592,25.5331,25.543,12100.0
2015-01-20 11:45:00,26.02,26.02,25.89,25.96,27600.0,25.543,25.543,25.4153,25.4841,27600.0
2015-01-20 11:50:00,25.96,25.98,25.91,25.96,16000.0,25.4841,25.5037,25.435,25.4841,16000.0
2015-01-20 11:55:00,25.96,26.0,25.95,25.98,13400.0,25.4841,25.5233,25.4742,25.5037,13400.0
2015-01-20 12:00:00,25.99,26.02,25.97,26.01,15700.0,25.5135,25.543,25.4939,25.5331,15700.0
2015-01-20 12:05:00,26.0,26.04,25.98,26.04,15700.0,25.5233,25.5626,25.5037,25.5626,15700.0
2015-01-20 12:10:00,26.03,26.04,26.01,26.03,12500.0,25.5528,25.5626,25.5331,25.5528,12500.0
2015-01-20 12:15:00,26.03,26.08,26.02,26.08,16200.0,25.5528,25.6019,25.543,25.6019,16200.0
2015-01-20 12:20:00,26.07,26.09,26.06,26.07,9900.0,25.592,25.6117,25.5822,25.592,9900.0
2015-01-20 12:25:00,26.08,26.12,26.07,26.1,12400.0,25.6019,25.6411,25.592,25.6215,12400.0
2015-01-20 12:30:00,26.1,26.11,26.08,26.09,8300.0,25.6215,25.6313,25.6019,25.6117,8300.0
2015-01-20 12:35:00,26.09,26.15,26.08,26.14,19200.0,25.6117,25.6706,25.6019,25.6608,19200.0
2015-01-20 12:40:00,26.14,26.15,26.11,26.13,12800.0,25.6608,25.6706,25.6313,25.6509,12800.0
2015-01-20 12:45:00,26.14,26.16,26.1,26.1,12900.0,25.6608,25.6804,25.6215,25.6215,12900.0
2015-01-20 12:50:00,26.1,26.15,26.09,26.09,10300.0,25.6215,25.6706,25.6117,25.6117,10300.0
2015-01-20 12:55:00,26.09,26.11,26.06,26.09,13500.0,25.6117,25.6313,25.5822,25.6117,13500.0
2015-01-20 13:00:00,26.09,26.1,26.05,26.06,8900.0,25.6117,25.6215,25.5724,25.5822,8900.0
2015-01-20 13:05:00,26.05,26.07,26.01,26.01,17500.0,25.5724,25.592,25.5331,25.5331,17500.0
2015-01-20 13:10:00,26.01,26.08,26.0,26.03,11900.0,25.5331,25.6019,25.5233,25.5528,11900.0
2015-01-20 13:15:00,26.04,26.07,26.02,26.07,14500.0,25.5626,25.592,25.543,25.592,14500.0
2015-01-20 13:20:00,26.08,26.18,26.08,26.13,17200.0,25.6019,25.7,25.6019,25.6509,17200.0
2015-01-20 13:25:00,26.13,26.14,26.09,26.14,18200.0,25.6509,25.6608,25.6117,25.6608,18200.0
2015-01-20 13:30:00,26.14,26.17,26.11,26.12,15800.0,25.6608,25.6902,25.6313,25.6411,15800.0
2015-01-20 13:35:00,26.12,26.18,26.11,26.18,12000.0,25.6411,25.7,25.6313,25.7,12000.0
2015-01-20 13:40:00,26.17,26.17,26.12,26.13,13300.0,25.6902,25.6902,25.6411,25.6509,13300.0
2015-01-20 13:45:00,26.13,26.18,26.12,26.15,32900.0,25.6509,25.7,25.6411,25.6706,32900.0
2015-01-20 13:50:00,26.16,26.16,26.12,26.13,12000.0,25.6804,25.6804,25.6411,25.6509,12000.0
2015-01-20 13:55:00,26.13,26.14,26.09,26.09,7600.0,25.6509,25.6608,25.6117,25.6117,7600.0
2015-01-20 14:00:00,26.09,26.13,26.09,26.13,17100.0,25.6117,25.6509,25.6117,25.6509,17100.0
2015-01-20 14:05:00,26.13,26.13,26.11,26.13,14100.0,25.6509,25.6509,25.6313,25.6509,14100.0
2015-01-20 14:10:00,26.14,26.15,26.13,26.15,11200.0,25.6608,25.6706,25.6509,25.6706,11200.0
2015-01-20 14:15:00,26.15,26.18,26.13,26.18,23300.0,25.6706,25.7,25.6509,25.7,23300.0
2015-01-20 14:20:00,26.18,26.21,26.17,26.19,11700.0,25.7,25.7295,25.6902,25.7098,11700.0
2015-01-20 14:25:00,26.19,26.2,26.14,26.17,18600.0,25.7098,25.7197,25.6608,25.6902,18600.0
2015-01-20 14:30:00,26.18,26.28,26.17,26.28,32400.0,25.7,25.7982,25.6902,25.7982,32400.0
2015-01-20 14:35:00,26.28,26.31,26.28,26.3,29900.0,25.7982,25.8276,25.7982,25.8178,29900.0
2015-01-20 14:40:00,26.3,26.33,26.29,26.33,13500.0,25.8178,25.8473,25.808,25.8473,13500.0
2015-01-20 14:45:00,26.32,26.41,26.31,26.41,45200.0,25.8375,25.9258,25.8276,25.9258,45200.0
2015-01-20 14:50:00,26.42,26.42,26.35,26.35,11700.0,25.9356,25.9356,25.8669,25.8669,11700.0
2015-01-20 14:55:00,26.35,26.41,26.34,26.41,23600.0,25.8669,25.9258,25.8571,25.9258,23600.0
2015-01-20 15:00:00,26.42,26.43,26.38,26.41,33400.0,25.9356,25.9454,25.8964,25.9258,33400.0
2015-01-20 15:05:00,26.41,26.45,26.4,26.45,32600.0,25.9258,25.9651,25.916,25.9651,32600.0
2015-01-20 15:10:00,26.45,26.45,26.4,26.44,33700.0,25.9651,25.9651,25.916,25.9553,33700.0
2015-01-20 15:15:00,26.44,26.48,26.43,26.47,34500.0,25.9553,25.9945,25.9454,25.9847,34500.0
2015-01-20 15:20:00,26.47,26.48,26.44,26.46,29000.0,25.9847,25.9945,25.9553,25.9749,29000.0
2015-01-20 15:25:00,26.46,26.48,26.44,26.48,35000.0,25.9749,25.9945,25.9553,25.9945,35000.0
2015-01-20 15:30:00,26.47,26.47,26.38,26.41,55200.0,25.9847,25.9847,25.8964,25.9258,55200.0
2015-01-20 15:35:00,26.41,26.45,26.41,26.44,36200.0,25.9258,25.9651,25.9258,25.9553,36200.0
2015-01-20 15:40:00,26.44,26.46,26.42,26.42,44500.0,25.9553,25.9749,25.9356,25.9356,44500.0
2015-01-20 15:45:00,26.42,26.43,26.37,26.37,57900.0,25.9356,25.9454,25.8865,25.8865,57900.0
2015-01-20 15:50:00,26.37,26.39,26.33,26.35,78100.0,25.8865,25.9062,25.8473,25.8669,78100.0
2015-01-20 15:55:00,26.35,26.39,26.34,26.38,115900.0,25.8669,25.9062,25.8571,25.8964,115900.0
2015-01-21 09:30:00,26.37,26.59,26.34,26.52,35400.0,25.8865,26.1025,25.8571,26.0338,35400.0
2015-01-21 09:35:00,26.52,26.78,26.46,26.76,21500.0,26.0338,26.289,25.9749,26.2694,21500.0
2015-01-21 09:40:00,26.77,26.9,26.76,26.78,21900.0,26.2792,26.4068,26.2694,26.289,21900.0
2015-01-21 09:45:00,26.79,26.82,26.76,26.82,18900.0,26.2988,26.3283,26.2694,26.3283,18900.0
2015-01-21 09:50:00,26.82,26.89,26.8,26.83,35900.0,26.3283,26.397,26.3087,26.3381,35900.0
2015-01-21 09:55:00,26.85,26.91,26.83,26.91,34000.0,26.3577,26.4166,26.3381,26.4166,34000.0
2015-01-21 10:00:00,26.91,26.96,26.85,26.86,20400.0,26.4166,26.4657,26.3577,26.3676,20400.0
2015-01-21 10:05:00,26.86,26.88,26.8,26.83,15700.0,26.3676,26.3872,26.3087,26.3381,15700.0
2015-01-21 10:10:00,26.83,26.83,26.77,26.82,19000.0,26.3381,26.3381,26.2792,26.3283,19000.0
2015-01-21 10:15:00,26.82,26.92,26.81,26.92,19000.0,26.3283,26.4265,26.3185,26.4265,19000.0
2015-01-21 10:20:00,26.92,26.93,26.86,26.9,10000.0,26.4265,26.4363,26.3676,26.4068,10000.0
2015-01-21 10:25:00,26.9,26.9,26.84,26.86,20400.0,26.4068,26.4068,26.3479,26.3676,20400.0
2015-01-21 10:30:00,26.86,26.88,26.84,26.87,16300.0,26.3676,26.3872,26.3479,26.3774,16300.0
2015-01-21 10:35:00,26.87,26.87,26.82,26.84,31700.0,26.3774,26.3774,26.3283,26.3479,31700.0
2015-01-21 10:40:00,26.84,26.87,26.83,26.84,15100.0,26.3479,26.3774,26.3381,26.3479,15100.0
2015-01-21 10:45:00,26.84,26.95,26.84,26.94,20600.0,26.3479,26.4559,26.3479,26.4461,20600.0
2015-01-21 10:50:00,26.95,27.0,26.92,27.0,15900.0,26.4559,26.505,26.4265,26.505,15900.0
2015-01-21 10:55:00,27.0,27.0,26.96,26.98,13500.0,26.505,26.505,26.4657,26.4854,13500.0
2015-01-21 11:00:00,26.98,27.03,26.96,26.96,16200.0,26.4854,26.5344,26.4657,26.4657,16200.0
2015-01-21 11:05:00,26.97,26.98,26.91,26.91,21000.0,26.4755,26.4854,26.4166,26.4166,21000.0
2015-01-21 11:10:00,26.91,26.93,26.89,26.9,21700.0,26.4166,26.4363,26.397,26.4068,21700.0
2015-01-21 11:15:00,26.9,26.9,26.83,26.87,25200.0,26.4068,26.4068,26.3381,26.3774,25200.0
2015-01-21 11:20:00,26.87,26.87,26.82,26.82,15200.0,26.3774,26.3774,26.3283,26.3283,15200.0
2015-01-21 11:25:00,26.83,26.84,26.79,26.83,21300.0,26.3381,26.3479,26.2988,26.3381,21300.0
2015-01-21 11:30:00,26.83,26.89,26.82,26.86,22900.0,26.3381,26.397,26.3283,26.3676,22900.0
2015-01-21 11:35:00,26.86,26.87,26.79,26.79,12200.0,26.3676,26.3774,26.2988,26.2988,12200.0
2015-01-21 11:40:00,26.79,26.83,26.77,26.82,27800.0,26.2988,26.3381,26.2792,26.3283,27800.0
2015-01-21 11:45:00,26.83,26.87,26.83,26.87,12700.0,26.3381,26.3774,26.3381,26.3774,12700.0
2015-01-21 11:50:00,26.87,26.9,26.87,26.88,15900.0,26.3774,26.4068,26.3774,26.3872,15900.0
2015-01-21 11:55:00,26.88,26.89,26.86,26.86,13300.0,26.3872,26.397,26.3676,26.3676,13300.0
2015-01-21 12:00:00,26.86,26.9,26.83,26.9,23600.0,26.3676,26.4068,26.3381,26.4068,23600.0
2015-01-21 12:05:00,26.9,26.93,26.89,26.92,47900.0,26.4068,26.4363,26.397,26.4265,47900.0
2015-01-21 12:10:00,26.93,27.02,26.92,27.01,32200.0,26.4363,26.5246,26.4265,26.5148,32200.0
2015-01-21 12:15:00,27.02,27.02,26.97,26.99,21800.0,26.5246,26.5246,26.4755,26.4952,21800.0
2015-01-21 12:20:00,26.99,27.07,26.99,27.06,25100.0,26.4952,26.5737,26.4952,26.5639,25100.0
2015-01-21 12:25:00,27.06,27.09,27.05,27.05,16100.0,26.5639,26.5933,26.5541,26.5541,16100.0
2015-01-21 12:30:00,27.06,27.08,27.04,27.05,27700.0,26.5639,26.5835,26.5443,26.5541,27700.0
2015-01-21 12:35:00,27.05,27.12,27.05,27.12,27500.0,26.5541,26.6228,26.5541,26.6228,27500.0
2015-01-21 12:40:00,27.12,27.15,27.11,27.14,33300.0,26.6228,26.6522,26.613,26.6424,33300.0
2015-01-21 12:45:00,27.14,27.17,27.13,27.16,32000.0,26.6424,26.6719,26.6326,26.6621,32000.0
2015-01-21 12:50:00,27.16,27.17,27.1,27.12,82500.0,26.6621,26.6719,26.6032,26.6228,82500.0
2015-01-21 12:55:00,27.12,27.16,27.1,27.15,17800.0,26.6228,26.6621,26.6032,26.6522,17800.0
2015-01-21 13:00:00,27.15,27.17,27.14,27.17,29100.0,26.6522,26.6719,26.6424,26.6719,29100.0
2015-01-21 13:05:00,27.17,27.19,27.16,27.17,27400.0,26.6719,26.6915,26.6621,26.6719,27400.0
2015-01-21 13:10:00,27.17,27.17,27.15,27.17,37700.0,26.6719,26.6719,26.6522,26.6719,37700.0
2015-01-21 13:15:00,27.17,27.21,27.15,27.16,19100.0,26.6719,26.7111,26.6522,26.6621,19100.0
2015-01-21 13:20:00,27.16,27.19,27.14,27.16,22200.0,26.6621,26.6915,26.6424,26.6621,22200.0
2015-01-21 13:25:00,27.16,27.16,27.07,27.1,22700.0,26.6621,26.6621,26.5737,26.6032,22700.0
2015-01-21 13:30:00,27.1,27.1,27.04,27.06,18600.0,26.6032,26.6032,26.5443,26.5639,18600.0
2015-01-21 13:35:00,27.06,27.06,27.03,27.05,21700.0,26.5639,26.5639,26.5344,26.5541,21700.0
2015-01-21 13:40:00,27.05,27.06,27.04,27.05,15600.0,26.5541,26.5639,26.5443,26.5541,15600.0
2015-01-21 13:45:00,27.06,27.1,27.06,27.06,31400.0,26.5639,26.6032,26.5639,26.5639,31400.0
2015-01-21 13:50:00,27.07,27.07,26.99,26.99,24200.0,26.5737,26.5737,26.4952,26.4952,24200.0
2015-01-21 13:55:00,26.99,27.01,26.98,26.98,33800.0,26.4952,26.5148,26.4854,26.4854,33800.0
2015-01-21 14:00:00,26.98,26.98,26.95,26.98,15100.0,26.4854,26.4854,26.4559,26.4854,15100.0
2015-01-21 14:05:00,26.97,27.05,26.97,27.03,28500.0,26.4755,26.5541,26.4755,26.5344,28500.0
2015-01-21 14:10:00,27.03,27.03,26.99,27.02,27900.0,26.5344,26.5344,26.4952,26.5246,27900.0
2015-01-21 14:15:00,27.03,27.05,27.01,27.03,21000.0,26.5344,26.5541,26.5148,26.5344,21000.0
2015-01-21 14:20:00,27.03,27.05,27.0,27.02,32500.0,26.5344,26.5541,26.505,26.5246,32500.0
2015-01-21 14:25:00,27.02,27.05,27.0,27.0,33100.0,26.5246,26.5541,26.505,26.505,33100.0
2015-01-21 14:30:00,27.0,27.03,26.99,27.01,26900.0,26.505,26.5344,26.4952,26.5148,26900.0
2015-01-21 14:35:00,27.01,27.04,27.01,27.02,37100.0,26.5148,26.5443,26.5148,26.5246,37100.0
2015-01-21 14:40:00,27.03,27.08,27.02,27.07,60400.0,26.5344,26.5835,26.5246,26.5737,60400.0
2015-01-21 14:45:00,27.07,27.13,27.07,27.12,33300.0,26.5737,26.6326,26.5737,26.6228,33300.0
2015-01-21 14:50:00,27.13,27.13,27.09,27.09,17500.0,26.6326,26.6326,26.5933,26.5933,17500.0
2015-01-21 14:55:00,27.09,27.14,27.08,27.12,27500.0,26.5933,26.6424,26.5835,26.6228,27500.0
2015-01-21 15:00:00,27.12,27.14,27.09,27.11,30100.0,26.6228,26.6424,26.5933,26.613,30100.0
2015-01-21 15:05:00,27.1,27.11,27.05,27.05,37700.0,26.6032,26.613,26.5541,26.5541,37700.0
2015-01-21 15:10:00,27.05,27.06,27.02,27.06,32100.0,26.5541,26.5639,26.5246,26.5639,32100.0
2015-01-21 15:15:00,27.06,27.17,27.06,27.16,36200.0,26.5639,26.6719,26.5639,26.6621,36200.0
2015-01-21 15:20:00,27.16,27.16,27.12,27.15,34500.0,26.6621,26.6621,26.6228,26.6522,34500.0
2015-01-21 15:25:00,27.15,27.15,27.13,27.14,28700.0,26.6522,26.6522,26.6326,26.6424,28700.0
2015-01-21 15:30:00,27.14,27.19,27.14,27.17,39800.0,26.6424,26.6915,26.6424,26.6719,39800.0
2015-01-21 15:35:00,27.17,27.19,27.14,27.17,49000.0,26.6719,26.6915,26.6424,26.6719,49000.0
2015-01-21 15:40:00,27.17,27.18,27.14,27.16,55100.0,26.6719,26.6817,26.6424,26.6621,55100.0
2015-01-21 15:45:00,27.16,27.19,27.16,27.17,62800.0,26.6621,26.6915,26.6621,26.6719,62800.0
2015-01-21 15:50:00,27.18,27.18,27.14,27.18,71200.0,26.6817,26.6817,26.6424,26.6817,71200.0
2015-01-21 15:55:00,27.18,27.21,27.17,27.18,165300.0,26.6817,26.7111,26.6719,26.6817,165300.0
2015-01-22 09:30:00,27.33,27.48,27.28,27.42,58300.0,26.8289,26.9762,26.7799,26.9173,58300.0
2015-01-22 09:35:00,27.42,27.48,27.31,27.43,50600.0,26.9173,26.9762,26.8093,26.9271,50600.0
2015-01-22 09:40:00,27.44,27.44,27.26,27.3,31900.0,26.9369,26.9369,26.7602,26.7995,31900.0
2015-01-22 09:45:00,27.3,27.33,27.06,27.06,35600.0,26.7995,26.8289,26.5639,26.5639,35600.0
2015-01-22 09:50:00,27.08,27.12,27.04,27.08,20000.0,26.5835,26.6228,26.5443,26.5835,20000.0
2015-01-22 09:55:00,27.08,27.19,27.01,27.18,29000.0,26.5835,26.6915,26.5148,26.6817,29000.0
2015-01-22 10:00:00,27.18,27.26,27.16,27.22,25300.0,26.6817,26.7602,26.6621,26.721,25300.0
2015-01-22 10:05:00,27.23,27.28,27.14,27.17,24100.0,26.7308,26.7799,26.6424,26.6719,24100.0
2015-01-22 10:10:00,27.19,27.22,27.14,27.22,36600.0,26.6915,26.721,26.6424,26.721,36600.0
2015-01-22 10:15:00,27.22,27.37,27.17,27.37,31200.0,26.721,26.8682,26.6719,26.8682,31200.0
2015-01-22 10:20:00,27.37,27.38,27.33,27.36,18900.0,26.8682,26.878,26.8289,26.8584,18900.0
2015-01-22 10:25:00,27.37,27.38,27.27,27.27,17000.0,26.8682,26.878,26.77,26.77,17000.0
2015-01-22 10:30:00,27.27,27.28,27.23,27.25,16100.0,26.77,26.7799,26.7308,26.7504,16100.0
2015-01-22 10:35:00,27.25,27.31,27.23,27.24,28100.0,26.7504,26.8093,26.7308,26.7406,28100.0
2015-01-22 10:40:00,27.25,27.29,27.24,27.28,13700.0,26.7504,26.7897,26.7406,26.7799,13700.0
2015-01-22 10:45:00,27.28,27.3,27.26,27.26,13300.0,26.7799,26.7995,26.7602,26.7602,13300.0
2015-01-22 10:50:00,27.26,27.32,27.24,27.31,19400.0,26.7602,26.8191,26.7406,26.8093,19400.0
2015-01-22 10:55:00,27.31,27.37,27.31,27.35,18400.0,26.8093,26.8682,26.8093,26.8486,18400.0
2015-01-22 11:00:00,27.35,27.35,27.21,27.22,16400.0,26.8486,26.8486,26.7111,26.721,16400.0
2015-01-22 11:05:00,27.22,27.22,27.18,27.22,19500.0,26.721,26.721,26.6817,26.721,19500.0
2015-01-22 11:10:00,27.22,27.26,27.2,27.26,17500.0,26.721,26.7602,26.7013,26.7602,17500.0
2015-01-22 11:15:00,27.26,27.29,27.23,27.26,11800.0,26.7602,26.7897,26.7308,26.7602,11800.0
2015-01-22 11:20:00,27.27,27.33,27.27,27.31,13600.0,26.77,26.8289,26.77,26.8093,13600.0
2015-01-22 11:25:00,27.34,27.34,27.28,27.3,14600.0,26.8388,26.8388,26.7799,26.7995,14600.0
2015-01-22 11:30:00,27.3,27.33,27.25,27.27,13800.0,26.7995,26.8289,26.7504,26.77,13800.0
2015-01-22 11:35:00,27.28,27.28,27.19,27.19,27200.0,26.7799,26.7799,26.6915,26.6915,27200.0
2015-01-22 11:40:00,27.19,27.2,27.14,27.14,23800.0,26.6915,26.7013,26.6424,26.6424,23800.0
2015-01-22 11:45:00,27.14,27.15,27.1,27.1,14600.0,26.6424,26.6522,26.6032,26.6032,14600.0
2015-01-22 11:50:00,27.1,27.11,27.07,27.11,17100.0,26.6032,26.613,26.5737,26.613,17100.0
2015-01-22 11:55:00,27.11,27.12,27.09,27.1,11900.0,26.613,26.6228,26.5933,26.6032,11900.0
2015-01-22 12:00:00,27.11,27.14,27.11,27.12,12300.0,26.613,26.6424,26.613,26.6228,12300.0
2015-01-22 12:05:00,27.12,27.12,27.06,27.09,19200.0,26.6228,26.6228,26.5639,26.5933,19200.0
2015-01-22 12:10:00,27.09,27.16,27.08,27.14,16300.0,26.5933,26.6621,26.5835,26.6424,16300.0
2015-01-22 12:15:00,27.14,27.15,27.12,27.13,5200.0,26.6424,26.6522,26.6228,26.6326,5200.0
2015-01-22 12:20:00,27.13,27.23,27.13,27.2,13900.0,26.6326,26.7308,26.6326,26.7013,13900.0
2015-01-22 12:25:00,27.21,27.22,27.19,27.19,6100.0,26.7111,26.721,26.6915,26.6915,6100.0
2015-01-22 12:30:00,27.19,27.19,27.14,27.14,13400.0,26.6915,26.6915,26.6424,26.6424,13400.0
2015-01-22 12:35:00,27.13,27.16,27.11,27.15,11900.0,26.6326,26.6621,26.613,26.6522,11900.0
2015-01-22 12:40:00,27.14,27.14,27.11,27.12,5800.0,26.6424,26.6424,26.613,26.6228,5800.0
2015-01-22 12:45:00,27.12,27.14,27.09,27.12,15300.0,26.6228,26.6424,26.5933,26.6228,15300.0
2015-01-22 12:50:00,27.12,27.13,27.07,27.08,7900.0,26.6228,26.6326,26.5737,26.5835,7900.0
2015-01-22 12:55:00,27.09,27.1,27.08,27.1,6200.0,26.5933,26.6032,26.5835,26.6032,6200.0
2015-01-22 13:00:00,27.11,27.19,27.1,27.19,9700.0,26.613,26.6915,26.6032,26.6915,9700.0
2015-01-22 13:05:00,27.19,27.19,27.16,27.17,11400.0,26.6915,26.6915,26.6621,26.6719,11400.0
2015-01-22 13:10:00,27.17,27.19,27.17,27.18,9900.0,26.6719,26.6915,26.6719,26.6817,9900.0
2015-01-22 13:15:00,27.18,27.18,27.12,27.12,4200.0,26.6817,26.6817,26.6228,26.6228,4200.0
2015-01-22 13:20:00,27.12,27.13,27.1,27.13,11800.0,26.6228,26.6326,26.6032,26.6326,11800.0
2015-01-22 13:25:00,27.12,27.14,27.11,27.11,6800.0,26.6228,26.6424,26.613,26.613,6800.0
2015-01-22 13:30:00,27.11,27.18,27.11,27.18,14400.0,26.613,26.6817,26.613,26.6817,14400.0
2015-01-22 13:35:00,27.18,27.23,27.16,27.22,18900.0,26.6817,26.7308,26.6621,26.721,18900.0
2015-01-22 13:40:00,27.22,27.28,27.22,27.26,14200.0,26.721,26.7799,26.721,26.7602,14200.0
2015-01-22 13:45:00,27.26,27.28,27.23,27.24,11500.0,26.7602,26.7799,26.7308,26.7406,11500.0
2015-01-22 13:50:00,27.24,27.24,27.22,27.23,16200.0,26.7406,26.7406,26.721,26.7308,16200.0
2015-01-22 13:55:00,27.24,27.24,27.22,27.24,16500.0,26.7406,26.7406,26.721,26.7406,16500.0
2015-01-22 14:00:00,27.24,27.26,27.23,27.26,18100.0,26.7406,26.7602,26.7308,26.7602,18100.0
2015-01-22 14:05:00,27.26,27.27,27.23,27.25,27800.0,26.7602,26.77,26.7308,26.7504,27800.0
2015-01-22 14:10:00,27.25,27.28,27.25,27.28,11700.0,26.7504,26.7799,26.7504,26.7799,11700.0
2015-01-22 14:15:00,27.28,27.3,27.27,27.28,15300.0,26.7799,26.7995,26.77,26.7799,15300.0
2015-01-22 14:20:00,27.28,27.3,27.28,27.29,10100.0,26.7799,26.7995,26.7799,26.7897,10100.0
2015-01-22 14:25:00,27.29,27.31,27.27,27.29,14000.0,26.7897,26.8093,26.77,26.7897,14000.0
2015-01-22 14:30:00,27.3,27.4,27.3,27.38,19700.0,26.7995,26.8977,26.7995,26.878,19700.0
2015-01-22 14:35:00,27.38,27.39,27.36,27.37,8800.0,26.878,26.8878,26.8584,26.8682,8800.0
2015-01-22 14:40:00,27.37,27.39,27.36,27.38,24000.0,26.8682,26.8878,26.8584,26.878,24000.0
2015-01-22 14:45:00,27.38,27.38,27.34,27.35,34500.0,26.878,26.878,26.8388,26.8486,34500.0
2015-01-22 14:50:00,27.35,27.35,27.32,27.35,26000.0,26.8486,26.8486,26.8191,26.8486,26000.0
2015-01-22 14:55:00,27.35,27.36,27.34,27.34,13100.0,26.8486,26.8584,26.8388,26.8388,13100.0
2015-01-22 15:00:00,27.35,27.4,27.34,27.36,47900.0,26.8486,26.8977,26.8388,26.8584,47900.0
2015-01-22 15:05:00,27.37,27.37,27.34,27.36,17800.0,26.8682,26.8682,26.8388,26.8584,17800.0
2015-01-22 15:10:00,27.36,27.37,27.33,27.34,26900.0,26.8584,26.8682,26.8289,26.8388,26900.0
2015-01-22 15:15:00,27.34,27.38,27.34,27.38,24900.0,26.8388,26.878,26.8388,26.878,24900.0
2015-01-22 15:20:00,27.38,27.38,27.32,27.32,23100.0,26.878,26.878,26.8191,26.8191,23100.0
2015-01-22 15:25:00,27.32,27.33,27.3,27.32,37200.0,26.8191,26.8289,26.7995,26.8191,37200.0
2015-01-22 15:30:00,27.31,27.32,27.29,27.31,68400.0,26.8093,26.8191,26.7897,26.8093,68400.0
2015-01-22 15:35:00,27.31,27.31,27.27,27.28,72100.0,26.8093,26.8093,26.77,26.7799,72100.0
2015-01-22 15:40:00,27.27,27.28,27.21,27.21,75700.0,26.77,26.7799,26.7111,26.7111,75700.0
2015-01-22 15:45:00,27.22,27.24,27.19,27.2,80300.0,26.721,26.7406,26.6915,26.7013,80300.0
2015-01-22 15:50:00,27.19,27.21,27.15,27.18,87000.0,26.6915,26.7111,26.6522,26.6817,87000.0
2015-01-22 15:55:00,27.18,27.24,27.18,27.24,98600.0,26.6817,26.7406,26.6817,26.7406,98600.0
2015-01-23 09:30:00,27.04,27.27,27.04,27.2,43100.0,26.5443,26.77,26.5443,26.7013,43100.0
2015-01-23 09:35:00,27.21,27.21,27.02,27.02,22600.0,26.7111,26.7111,26.5246,26.5246,22600.0
2015-01-23 09:40:00,27.03,27.05,26.93,26.98,24600.0,26.5344,26.5541,26.4363,26.4854,24600.0
2015-01-23 09:45:00,26.98,27.07,26.98,27.01,18200.0,26.4854,26.5737,26.4854,26.5148,18200.0
2015-01-23 09:50:00,27.01,27.09,26.97,27.01,60600.0,26.5148,26.5933,26.4755,26.5148,60600.0
2015-01-23 09:55:00,27.01,27.19,26.98,27.19,24000.0,26.5148,26.6915,26.4854,26.6915,24000.0
2015-01-23 10:00:00,27.18,27.27,27.16,27.24,17100.0,26.6817,26.77,26.6621,26.7406,17100.0
2015-01-23 10:05:00,27.24,27.33,27.21,27.31,12300.0,26.7406,26.8289,26.7111,26.8093,12300.0
2015-01-23 10:10:00,27.31,27.32,27.28,27.28,17000.0,26.8093,26.8191,26.7799,26.7799,17000.0
2015-01-23 10:15:00,27.28,27.28,27.24,27.27,16000.0,26.7799,26.7799,26.7406,26.77,16000.0
2015-01-23 10:20:00,27.28,27.33,27.28,27.32,14000.0,26.7799,26.8289,26.7799,26.8191,14000.0
2015-01-23 10:25:00,27.32,27.4,27.3,27.35,24500.0,26.8191,26.8977,26.7995,26.8486,24500.0
2015-01-23 10:30:00,27.37,27.42,27.37,27.42,9200.0,26.8682,26.9173,26.8682,26.9173,9200.0
2015-01-23 10:35:00,27.42,27.44,27.41,27.41,18200.0,26.9173,26.9369,26.9075,26.9075,18200.0
2015-01-23 10:40:00,27.41,27.43,27.37,27.38,20900.0,26.9075,26.9271,26.8682,26.878,20900.0
2015-01-23 10:45:00,27.38,27.39,27.34,27.39,15300.0,26.878,26.8878,26.8388,26.8878,15300.0
2015-01-23 10:50:00,27.4,27.48,27.4,27.47,14500.0,26.8977,26.9762,26.8977,26.9664,14500.0
2015-01-23 10:55:00,27.48,27.51,27.46,27.48,22500.0,26.9762,27.0056,26.9566,26.9762,22500.0
2015-01-23 11:00:00,27.48,27.54,27.47,27.53,44800.0,26.9762,27.0351,26.9664,27.0253,44800.0
2015-01-23 11:05:00,27.53,27.55,27.5,27.52,16800.0,27.0253,27.0449,26.9958,27.0155,16800.0
2015-01-23 11:10:00,27.52,27.52,27.49,27.51,18000.0,27.0155,27.0155,26.986,27.0056,18000.0
2015-01-23 11:15:00,27.52,27.53,27.5,27.52,18900.0,27.0155,27.0253,26.9958,27.0155,18900.0
2015-01-23 11:20:00,27.52,27.53,27.49,27.51,39100.0,27.0155,27.0253,26.986,27.0056,39100.0
2015-01-23 11:25:00,27.52,27.53,27.5,27.5,28600.0,27.0155,27.0253,26.9958,26.9958,28600.0
2015-01-23 11:30:00,27.5,27.52,27.48,27.5,14900.0,26.9958,27.0155,26.9762,26.9958,14900.0
2015-01-23 11:35:00,27.5,27.51,27.49,27.5,10500.0,26.9958,27.0056,26.986,26.9958,10500.0
2015-01-23 11:40:00,27.5,27.51,27.49,27.51,6500.0,26.9958,27.0056,26.986,27.0056,6500.0
2015-01-23 11:45:00,27.5,27.53,27.5,27.5,18600.0,26.9958,27.0253,26.9958,26.9958,18600.0
2015-01-23 11:50:00,27.51,27.52,27.5,27.52,13700.0,27.0056,27.0155,26.9958,27.0155,13700.0
2015-01-23 11:55:00,27.52,27.52,27.5,27.5,9500.0,27.0155,27.0155,26.9958,26.9958,9500.0
2015-01-23 12:00:00,27.5,27.52,27.5,27.51,9700.0,26.9958,27.0155,26.9958,27.0056,9700.0
2015-01-23 12:05:00,27.51,27.53,27.51,27.53,10100.0,27.0056,27.0253,27.0056,27.0253,10100.0
2015-01-23 12:10:00,27.54,27.59,27.53,27.59,9400.0,27.0351,27.0842,27.0253,27.0842,9400.0
2015-01-23 12:15:00,27.59,27.59,27.55,27.56,25800.0,27.0842,27.0842,27.0449,27.0547,25800.0
2015-01-23 12:20:00,27.56,27.57,27.53,27.57,15800.0,27.0547,27.0645,27.0253,27.0645,15800.0
2015-01-23 12:25:00,27.57,27.58,27.56,27.58,11700.0,27.0645,27.0744,27.0547,27.0744,11700.0
2015-01-23 12:30:00,27.58,27.6,27.56,27.56,31000.0,27.0744,27.094,27.0547,27.0547,31000.0
2015-01-23 12:35:00,27.56,27.61,27.55,27.6,40300.0,27.0547,27.1038,27.0449,27.094,40300.0
2015-01-23 12:40:00,27.59,27.61,27.59,27.61,12200.0,27.0842,27.1038,27.0842,27.1038,12200.0
2015-01-23 12:45:00,27.61,27.63,27.53,27.62,152200.0,27.1038,27.1234,27.0253,27.1136,152200.0
2015-01-23 12:50:00,27.63,27.69,27.63,27.67,19200.0,27.1234,27.1823,27.1234,27.1627,19200.0
2015-01-23 12:55:00,27.67,27.68,27.64,27.68,23700.0,27.1627,27.1725,27.1333,27.1725,23700.0
2015-01-23 13:00:00,27.68,27.68,27.59,27.59,32700.0,27.1725,27.1725,27.0842,27.0842,32700.0
2015-01-23 13:05:00,27.6,27.65,27.6,27.62,17200.0,27.094,27.1431,27.094,27.1136,17200.0
2015-01-23 13:10:00,27.63,27.63,27.59,27.6,22800.0,27.1234,27.1234,27.0842,27.094,22800.0
2015-01-23 13:15:00,27.59,27.6,27.53,27.54,16500.0,27.0842,27.094,27.0253,27.0351,16500.0
2015-01-23 13:20:00,27.54,27.55,27.53,27.54,9800.0,27.0351,27.0449,27.0253,27.0351,9800.0
2015-01-23 13:25:00,27.54,27.58,27.53,27.54,16500.0,27.0351,27.0744,27.0253,27.0351,16500.0
2015-01-23 13:30:00,27.54,27.57,27.54,27.55,8000.0,27.0351,27.0645,27.0351,27.0449,8000.0
2015-01-23 13:35:00,27.56,27.59,27.56,27.59,28700.0,27.0547,27.0842,27.0547,27.0842,28700.0
2015-01-23 13:40:00,27.59,27.62,27.57,27.61,128100.0,27.0842,27.1136,27.0645,27.1038,128100.0
2015-01-23 13:45:00,27.6,27.67,27.56,27.63,74800.0,27.094,27.1627,27.0547,27.1234,74800.0
2015-01-23 13:50:00,27.63,27.65,27.63,27.65,11900.0,27.1234,27.1431,27.1234,27.1431,11900.0
2015-01-23 13:55:00,27.65,27.66,27.6,27.6,37200.0,27.1431,27.1529,27.094,27.094,37200.0
2015-01-23 14:00:00,27.61,27.64,27.6,27.64,31800.0,27.1038,27.1333,27.094,27.1333,31800.0
2015-01-23 14:05:00,27.64,27.64,27.62,27.63,20100.0,27.1333,27.1333,27.1136,27.1234,20100.0
2015-01-23 14:10:00,27.63,27.64,27.61,27.61,18900.0,27.1234,27.1333,27.1038,27.1038,18900.0
2015-01-23 14:15:00,27.61,27.62,27.59,27.6,30400.0,27.1038,27.1136,27.0842,27.094,30400.0
2015-01-23 14:20:00,27.6,27.61,27.58,27.58,11600.0,27.094,27.1038,27.0744,27.0744,11600.0
2015-01-23 14:25:00,27.58,27.59,27.53,27.53,20700.0,27.0744,27.0842,27.0253,27.0253,20700.0
2015-01-23 14:30:00,27.53,27.57,27.51,27.57,18300.0,27.0253,27.0645,27.0056,27.0645,18300.0
2015-01-23 14:35:00,27.58,27.58,27.52,27.53,24600.0,27.0744,27.0744,27.0155,27.0253,24600.0
2015-01-23 14:40:00,27.53,27.55,27.52,27.55,11000.0,27.0253,27.0449,27.0155,27.0449,11000.0
2015-01-23 14:45:00,27.56,27.57,27.54,27.57,27900.0,27.0547,27.0645,27.0351,27.0645,27900.0
2015-01-23 14:50:00,27.56,27.56,27.49,27.49,58300.0,27.0547,27.0547,26.986,26.986,58300.0
2015-01-23 14:55:00,27.49,27.49,27.45,27.45,10600.0,26.986,26.986,26.9467,26.9467,10600.0
2015-01-23 15:00:00,27.46,27.46,27.43,27.46,21200.0,26.9566,26.9566,26.9271,26.9566,21200.0
2015-01-23 15:05:00,27.46,27.47,27.44,27.46,20700.0,26.9566,26.9664,26.9369,26.9566,20700.0
2015-01-23 15:10:00,27.47,27.5,27.46,27.48,10300.0,26.9664,26.9958,26.9566,26.9762,10300.0
2015-01-23 15:15:00,27.48,27.5,27.46,27.48,21400.0,26.9762,26.9958,26.9566,26.9762,21400.0
2015-01-23 15:20:00,27.49,27.49,27.47,27.49,16500.0,26.986,26.986,26.9664,26.986,16500.0
2015-01-23 15:25:00,27.49,27.51,27.49,27.5,26500.0,26.986,27.0056,26.986,26.9958,26500.0
2015-01-23 15:30:00,27.51,27.51,27.44,27.47,27800.0,27.0056,27.0056,26.9369,26.9664,27800.0
2015-01-23 15:35:00,27.48,27.49,27.44,27.44,28900.0,26.9762,26.986,26.9369,26.9369,28900.0
2015-01-23 15:40:00,27.43,27.46,27.43,27.44,17800.0,26.9271,26.9566,26.9271,26.9369,17800.0
2015-01-23 15:45:00,27.43,27.43,27.38,27.38,34800.0,26.9271,26.9271,26.878,26.878,34800.0
2015-01-23 15:50:00,27.38,27.4,27.35,27.38,30700.0,26.878,26.8977,26.8486,26.878,30700.0
2015-01-23 15:55:00,27.38,27.38,27.35,27.35,48700.0,26.878,26.878,26.8486,26.8486,48700.0
2015-01-26 09:30:00,27.33,27.41,27.19,27.19,34200.0,26.8289,26.9075,26.6915,26.6915,34200.0
2015-01-26 09:35:00,27.19,27.25,27.07,27.23,19800.0,26.6915,26.7504,26.5737,26.7308,19800.0
2015-01-26 09:40:00,27.24,27.38,27.22,27.23,10300.0,26.7406,26.878,26.721,26.7308,10300.0
2015-01-26 09:45:00,27.21,27.23,27.07,27.12,30600.0,26.7111,26.7308,26.5737,26.6228,30600.0
2015-01-26 09:50:00,27.13,27.33,27.13,27.32,13700.0,26.6326,26.8289,26.6326,26.8191,13700.0
2015-01-26 09:55:00,27.34,27.41,27.32,27.41,19100.0,26.8388,26.9075,26.8191,26.9075,19100.0
2015-01-26 10:00:00,27.41,27.46,27.4,27.44,18800.0,26.9075,26.9566,26.8977,26.9369,18800.0
2015-01-26 10:05:00,27.44,27.52,27.44,27.45,28200.0,26.9369,27.0155,26.9369,26.9467,28200.0
2015-01-26 10:10:00,27.46,27.49,27.44,27.49,9300.0,26.9566,26.986,26.9369,26.986,9300.0
2015-01-26 10:15:00,27.5,27.51,27.44,27.45,14300.0,26.9958,27.0056,26.9369,26.9467,14300.0
2015-01-26 10:20:00,27.45,27.49,27.45,27.49,10200.0,26.9467,26.986,26.9467,26.986,10200.0
2015-01-26 10:25:00,27.48,27.53,27.46,27.49,44700.0,26.9762,27.0253,26.9566,26.986,44700.0
2015-01-26 10:30:00,27.5,27.51,27.47,27.49,18100.0,26.9958,27.0056,26.9664,26.986,18100.0
2015-01-26 10:35:00,27.5,27.53,27.49,27.51,28800.0,26.9958,27.0253,26.986,27.0056,28800.0
2015-01-26 10:40:00,27.52,27.54,27.47,27.5,60700.0,27.0155,27.0351,26.9664,26.9958,60700.0
2015-01-26 10:45:00,27.5,27.55,27.49,27.55,66300.0,26.9958,27.0449,26.986,27.0449,66300.0
2015-01-26 10:50:00,27.55,27.57,27.5,27.53,54800.0,27.0449,27.0645,26.9958,27.0253,54800.0
2015-01-26 10:55:00,27.53,27.54,27.44,27.47,10800.0,27.0253,27.0351,26.9369,26.9664,10800.0
2015-01-26 11:00:00,27.47,27.47,27.42,27.46,11500.0,26.9664,26.9664,26.9173,26.9566,11500.0
2015-01-26 11:05:00,27.47,27.49,27.45,27.45,7200.0,26.9664,26.986,26.9467,26.9467,7200.0
2015-01-26 11:10:00,27.45,27.48,27.43,27.48,8800.0,26.9467,26.9762,26.9271,26.9762,8800.0
2015-01-26 11:15:00,27.49,27.5,27.46,27.49,13400.0,26.986,26.9958,26.9566,26.986,13400.0
2015-01-26 11:20:00,27.49,27.52,27.47,27.47,25000.0,26.986,27.0155,26.9664,26.9664,25000.0
2015-01-26 11:25:00,27.46,27.5,27.44,27.45,11800.0,26.9566,26.9958,26.9369,26.9467,11800.0
2015-01-26 11:30:00,27.46,27.5,27.46,27.49,20000.0,26.9566,26.9958,26.9566,26.986,20000.0
2015-01-26 11:35:00,27.48,27.5,27.46,27.5,16300.0,26.9762,26.9958,26.9566,26.9958,16300.0
2015-01-26 11:40:00,27.5,27.52,27.49,27.52,10600.0,26.9958,27.0155,26.986,27.0155,10600.0
2015-01-26 11:45:00,27.52,27.53,27.48,27.51,21000.0,27.0155,27.0253,26.9762,27.0056,21000.0
2015-01-26 11:50:00,27.51,27.54,27.49,27.54,15000.0,27.0056,27.0351,26.986,27.0351,15000.0
2015-01-26 11:55:00,27.55,27.55,27.49,27.5,38900.0,27.0449,27.0449,26.986,26.9958,38900.0
2015-01-26 12:00:00,27.5,27.53,27.49,27.5,15800.0,26.9958,27.0253,26.986,26.9958,15800.0
2015-01-26 12:05:00,27.51,27.54,27.5,27.53,30900.0,27.0056,27.0351,26.9958,27.0253,30900.0
2015-01-26 12:10:00,27.52,27.55,27.5,27.51,44700.0,27.0155,27.0449,26.9958,27.0056,44700.0
2015-01-26 12:15:00,27.51,27.53,27.51,27.52,20200.0,27.0056,27.0253,27.0056,27.0155,20200.0
2015-01-26 12:20:00,27.52,27.53,27.49,27.49,50700.0,27.0155,27.0253,26.986,26.986,50700.0
2015-01-26 12:25:00,27.49,27.52,27.49,27.52,20600.0,26.986,27.0155,26.986,27.0155,20600.0
2015-01-26 12:30:00,27.52,27.53,27.48,27.49,34100.0,27.0155,27.0253,26.9762,26.986,34100.0
2015-01-26 12:35:00,27.5,27.54,27.5,27.53,17700.0,26.9958,27.0351,26.9958,27.0253,17700.0
2015-01-26 12:40:00,27.54,27.59,27.54,27.59,9600.0,27.0351,27.0842,27.0351,27.0842,9600.0
2015-01-26 12:45:00,27.59,27.6,27.55,27.57,10600.0,27.0842,27.094,27.0449,27.0645,10600.0
2015-01-26 12:50:00,27.57,27.61,27.56,27.6,6100.0,27.0645,27.1038,27.0547,27.094,6100.0
2015-01-26 12:55:00,27.6,27.62,27.59,27.62,8100.0,27.094,27.1136,27.0842,27.1136,8100.0
2015-01-26 13:00:00,27.62,27.63,27.55,27.56,9700.0,27.1136,27.1234,27.0449,27.0547,9700.0
2015-01-26 13:05:00,27.56,27.57,27.54,27.54,8600.0,27.0547,27.0645,27.0351,27.0351,8600.0
2015-01-26 13:10:00,27.55,27.6,27.51,27.51,56100.0,27.0449,27.094,27.0056,27.0056,56100.0
2015-01-26 13:15:00,27.52,27.54,27.5,27.52,24300.0,27.0155,27.0351,26.9958,27.0155,24300.0
2015-01-26 13:20:00,27.52,27.53,27.5,27.51,14300.0,27.0155,27.0253,26.9958,27.0056,14300.0
2015-01-26 13:25:00,27.51,27.52,27.5,27.52,8300.0,27.0056,27.0155,26.9958,27.0155,8300.0
2015-01-26 13:30:00,27.52,27.53,27.5,27.51,37700.0,27.0155,27.0253,26.9958,27.0056,37700.0
2015-01-26 13:35:00,27.51,27.52,27.49,27.49,13400.0,27.0056,27.0155,26.986,26.986,13400.0
2015-01-26 13:40:00,27.5,27.52,27.5,27.51,12800.0,26.9958,27.0155,26.9958,27.0056,12800.0
2015-01-26 13:45:00,27.51,27.54,27.49,27.53,32900.0,27.0056,27.0351,26.986,27.0253,32900.0
2015-01-26 13:50:00,27.53,27.6,27.52,27.59,19600.0,27.0253,27.094,27.0155,27.0842,19600.0
2015-01-26 13:55:00,27.59,27.59,27.55,27.59,13700.0,27.0842,27.0842,27.0449,27.0842,13700.0
2015-01-26 14:00:00,27.59,27.63,27.59,27.61,12900.0,27.0842,27.1234,27.0842,27.1038,12900.0
2015-01-26 14:05:00,27.61,27.64,27.59,27.64,16700.0,27.1038,27.1333,27.0842,27.1333,16700.0
2015-01-26 14:10:00,27.64,27.65,27.61,27.62,20000.0,27.1333,27.1431,27.1038,27.1136,20000.0
2015-01-26 14:15:00,27.63,27.67,27.62,27.66,15100.0,27.1234,27.1627,27.1136,27.1529,15100.0
2015-01-26 14:20:00,27.67,27.67,27.64,27.65,15700.0,27.1627,27.1627,27.1333,27.1431,15700.0
2015-01-26 14:25:00,27.65,27.66,27.64,27.65,11500.0,27.1431,27.1529,27.1333,27.1431,11500.0
2015-01-26 14:30:00,27.66,27.66,27.65,27.66,8800.0,27.1529,27.1529,27.1431,27.1529,8800.0
2015-01-26 14:35:00,27.66,27.67,27.65,27.67,9900.0,27.1529,27.1627,27.1431,27.1627,9900.0
2015-01-26 14:40:00,27.67,27.68,27.65,27.67,25400.0,27.1627,27.1725,27.1431,27.1627,25400.0
2015-01-26 14:45:00,27.67,27.68,27.65,27.68,18100.0,27.1627,27.1725,27.1431,27.1725,18100.0
2015-01-26 14:50:00,27.68,27.68,27.65,27.65,16400.0,27.1725,27.1725,27.1431,27.1431,16400.0
2015-01-26 14:55:00,27.66,27.69,27.66,27.67,15200.0,27.1529,27.1823,27.1529,27.1627,15200.0
2015-01-26 15:00:00,27.67,27.67,27.65,27.66,17100.0,27.1627,27.1627,27.1431,27.1529,17100.0
2015-01-26 15:05:00,27.66,27.67,27.65,27.65,16700.0,27.1529,27.1627,27.1431,27.1431,16700.0
2015-01-26 15:10:00,27.66,27.69,27.65,27.65,22700.0,27.1529,27.1823,27.1431,27.1431,22700.0
2015-01-26 15:15:00,27.65,27.66,27.6,27.62,26900.0,27.1431,27.1529,27.094,27.1136,26900.0
2015-01-26 15:20:00,27.62,27.66,27.62,27.64,21900.0,27.1136,27.1529,27.1136,27.1333,21900.0
2015-01-26 15:25:00,27.64,27.64,27.59,27.6,38000.0,27.1333,27.1333,27.0842,27.094,38000.0
2015-01-26 15:30:00,27.6,27.61,27.58,27.59,27000.0,27.094,27.1038,27.0744,27.0842,27000.0
2015-01-26 15:35:00,27.59,27.63,27.58,27.6,46600.0,27.0842,27.1234,27.0744,27.094,46600.0
2015-01-26 15:40:00,27.6,27.6,27.57,27.57,23400.0,27.094,27.094,27.0645,27.0645,23400.0
2015-01-26 15:45:00,27.56,27.58,27.54,27.54,54500.0,27.0547,27.0744,27.0351,27.0351,54500.0
2015-01-26 15:50:00,27.54,27.55,27.52,27.52,78600.0,27.0351,27.0449,27.0155,27.0155,78600.0
2015-01-26 15:55:00,27.52,27.57,27.51,27.57,125700.0,27.0155,27.0645,27.0056,27.0645,125700.0
2015-01-27 09:30:00,26.98,27.15,26.98,27.14,37400.0,26.4854,26.6522,26.4854,26.6424,37400.0
2015-01-27 09:35:00,27.15,27.34,27.06,27.3,36800.0,26.6522,26.8388,26.5639,26.7995,36800.0
2015-01-27 09:40:00,27.3,27.36,27.17,27.18,26400.0,26.7995,26.8584,26.6719,26.6817,26400.0
2015-01-27 09:45:00,27.18,27.19,27.09,27.13,26000.0,26.6817,26.6915,26.5933,26.6326,26000.0
2015-01-27 09:50:00,27.13,27.16,26.95,26.98,31200.0,26.6326,26.6621,26.4559,26.4854,31200.0
2015-01-27 09:55:00,26.98,27.01,26.93,26.96,13200.0,26.4854,26.5148,26.4363,26.4657,13200.0
2015-01-27 10:00:00,26.98,27.11,26.95,26.97,61800.0,26.4854,26.613,26.4559,26.4755,61800.0
2015-01-27 10:05:00,26.97,27.02,26.9,26.97,28000.0,26.4755,26.5246,26.4068,26.4755,28000.0
2015-01-27 10:10:00,26.98,27.0,26.88,26.93,20000.0,26.4854,26.505,26.3872,26.4363,20000.0
2015-01-27 10:15:00,26.92,26.92,26.83,26.86,13400.0,26.4265,26.4265,26.3381,26.3676,13400.0
2015-01-27 10:20:00,26.88,26.9,26.85,26.85,11500.0,26.3872,26.4068,26.3577,26.3577,11500.0
2015-01-27 10:25:00,26.85,26.92,26.81,26.85,20400.0,26.3577,26.4265,26.3185,26.3577,20400.0
2015-01-27 10:30:00,26.85,26.85,26.79,26.81,19800.0,26.3577,26.3577,26.2988,26.3185,19800.0
2015-01-27 10:35:00,26.8,26.81,26.73,26.8,34100.0,26.3087,26.3185,26.2399,26.3087,34100.0
2015-01-27 10:40:00,26.8,26.8,26.67,26.67,204000.0,26.3087,26.3087,26.181,26.181,204000.0
2015-01-27 10:45:00,26.68,26.72,26.64,26.64,45300.0,26.1909,26.2301,26.1516,26.1516,45300.0
2015-01-27 10:50:00,26.64,26.76,26.64,26.71,35900.0,26.1516,26.2694,26.1516,26.2203,35900.0
2015-01-27 10:55:00,26.72,26.85,26.71,26.84,20600.0,26.2301,26.3577,26.2203,26.3479,20600.0
2015-01-27 11:00:00,26.85,26.88,26.83,26.87,18700.0,26.3577,26.3872,26.3381,26.3774,18700.0
2015-01-27 11:05:00,26.87,26.97,26.87,26.97,11000.0,26.3774,26.4755,26.3774,26.4755,11000.0
2015-01-27 11:10:00,26.97,27.0,26.95,26.98,22100.0,26.4755,26.505,26.4559,26.4854,22100.0
2015-01-27 11:15:00,26.99,27.03,26.98,27.02,16000.0,26.4952,26.5344,26.4854,26.5246,16000.0
2015-01-27 11:20:00,27.03,27.07,27.01,27.01,12300.0,26.5344,26.5737,26.5148,26.5148,12300.0
2015-01-27 11:25:00,27.01,27.1,27.0,27.1,10400.0,26.5148,26.6032,26.505,26.6032,10400.0
2015-01-27 11:30:00,27.1,27.14,27.09,27.09,17300.0,26.6032,26.6424,26.5933,26.5933,17300.0
2015-01-27 11:35:00,27.09,27.09,27.05,27.06,18700.0,26.5933,26.5933,26.5541,26.5639,18700.0
2015-01-27 11:40:00,27.07,27.09,27.04,27.08,10800.0,26.5737,26.5933,26.5443,26.5835,10800.0
2015-01-27 11:45:00,27.09,27.1,27.06,27.09,8800.0,26.5933,26.6032,26.5639,26.5933,8800.0
2015-01-27 11:50:00,27.1,27.17,27.09,27.16,13800.0,26.6032,26.6719,26.5933,26.6621,13800.0
2015-01-27 11:55:00,27.15,27.15,26.98,27.03,15900.0,26.6522,26.6522,26.4854,26.5344,15900.0
2015-01-27 12:00:00,27.03,27.06,27.03,27.03,13000.0,26.5344,26.5639,26.5344,26.5344,13000.0
2015-01-27 12:05:00,27.03,27.05,27.02,27.04,15800.0,26.5344,26.5541,26.5246,26.5443,15800.0
2015-01-27 12:10:00,27.04,27.06,27.02,27.05,11400.0,26.5443,26.5639,26.5246,26.5541,11400.0
2015-01-27 12:15:00,27.06,27.08,27.04,27.06,11600.0,26.5639,26.5835,26.5443,26.5639,11600.0
2015-01-27 12:20:00,27.06,27.08,27.06,27.07,5400.0,26.5639,26.5835,26.5639,26.5737,5400.0
2015-01-27 12:25:00,27.07,27.23,27.07,27.23,16700.0,26.5737,26.7308,26.5737,26.7308,16700.0
2015-01-27 12:30:00,27.24,27.24,27.19,27.2,9500.0,26.7406,26.7406,26.6915,26.7013,9500.0
2015-01-27 12:35:00,27.21,27.22,27.12,27.15,8900.0,26.7111,26.721,26.6228,26.6522,8900.0
2015-01-27 12:40:00,27.15,27.18,27.14,27.18,6400.0,26.6522,26.6817,26.6424,26.6817,6400.0
2015-01-27 12:45:00,27.18,27.19,27.11,27.11,14400.0,26.6817,26.6915,26.613,26.613,14400.0
2015-01-27 12:50:00,27.11,27.13,27.1,27.12,8600.0,26.613,26.6326,26.6032,26.6228,8600.0
2015-01-27 12:55:00,27.12,27.2,27.12,27.19,21300.0,26.6228,26.7013,26.6228,26.6915,21300.0
2015-01-27 13:00:00,27.2,27.24,27.18,27.21,19800.0,26.7013,26.7406,26.6817,26.7111,19800.0
2015-01-27 13:05:00,27.2,27.25,27.2,27.25,21800.0,26.7013,26.7504,26.7013,26.7504,21800.0
2015-01-27 13:10:00,27.25,27.27,27.24,27.25,15000.0,26.7504,26.77,26.7406,26.7504,15000.0
2015-01-27 13:15:00,27.25,27.35,27.25,27.32,13700.0,26.7504,26.8486,26.7504,26.8191,13700.0
2015-01-27 13:20:00,27.33,27.37,27.32,27.34,12900.0,26.8289,26.8682,26.8191,26.8388,12900.0
2015-01-27 13:25:00,27.33,27.36,27.3,27.35,15400.0,26.8289,26.8584,26.7995,26.8486,15400.0
2015-01-27 13:30:00,27.35,27.36,27.33,27.34,10700.0,26.8486,26.8584,26.8289,26.8388,10700.0
2015-01-27 13:35:00,27.34,27.35,27.33,27.33,6500.0,26.8388,26.8486,26.8289,26.8289,6500.0
2015-01-27 13:40:00,27.34,27.35,27.32,27.33,20900.0,26.8388,26.8486,26.8191,26.8289,20900.0
2015-01-27 13:45:00,27.32,27.32,27.3,27.32,10900.0,26.8191,26.8191,26.7995,26.8191,10900.0
2015-01-27 13:50:00,27.31,27.32,27.29,27.29,14700.0,26.8093,26.8191,26.7897,26.7897,14700.0
2015-01-27 13:55:00,27.29,27.3,27.27,27.28,15200.0,26.7897,26.7995,26.77,26.7799,15200.0
2015-01-27 14:00:00,27.28,27.33,27.28,27.32,14200.0,26.7799,26.8289,26.7799,26.8191,14200.0
2015-01-27 14:05:00,27.32,27.34,27.31,27.31,17700.0,26.8191,26.8388,26.8093,26.8093,17700.0
2015-01-27 14:10:00,27.31,27.34,27.3,27.33,14700.0,26.8093,26.8388,26.7995,26.8289,14700.0
2015-01-27 14:15:00,27.33,27.4,27.33,27.39,15900.0,26.8289,26.8977,26.8289,26.8878,15900.0
2015-01-27 14:20:00,27.39,27.48,27.39,27.45,20700.0,26.8878,26.9762,26.8878,26.9467,20700.0
2015-01-27 14:25:00,27.46,27.49,27.45,27.46,23100.0,26.9566,26.986,26.9467,26.9566,23100.0
2015-01-27 14:30:00,27.45,27.48,27.44,27.47,32400.0,26.9467,26.9762,26.9369,26.9664,32400.0
2015-01-27 14:35:00,27.47,27.52,27.46,27.51,12500.0,26.9664,27.0155,26.9566,27.0056,12500.0
2015-01-27 14:40:00,27.52,27.54,27.5,27.5,25500.0,27.0155,27.0351,26.9958,26.9958,25500.0
2015-01-27 14:45:00,27.5,27.5,27.47,27.49,16400.0,26.9958,26.9958,26.9664,26.986,16400.0
2015-01-27 14:50:00,27.48,27.48,27.43,27.44,20600.0,26.9762,26.9762,26.9271,26.9369,20600.0
2015-01-27 14:55:00,27.43,27.47,27.41,27.42,21700.0,26.9271,26.9664,26.9075,26.9173,21700.0
2015-01-27 15:00:00,27.42,27.47,27.42,27.45,14100.0,26.9173,26.9664,26.9173,26.9467,14100.0
2015-01-27 15:05:00,27.45,27.45,27.41,27.43,15800.0,26.9467,26.9467,26.9075,26.9271,15800.0
2015-01-27 15:10:00,27.44,27.47,27.43,27.44,24300.0,26.9369,26.9664,26.9271,26.9369,24300.0
2015-01-27 15:15:00,27.44,27.44,27.38,27.39,21400.0,26.9369,26.9369,26.878,26.8878,21400.0
2015-01-27 15:20:00,27.39,27.4,27.35,27.39,22800.0,26.8878,26.8977,26.8486,26.8878,22800.0
2015-01-27 15:25:00,27.39,27.4,27.34,27.34,23700.0,26.8878,26.8977,26.8388,26.8388,23700.0
2015-01-27 15:30:00,27.34,27.42,27.34,27.4,40400.0,26.8388,26.9173,26.8388,26.8977,40400.0
2015-01-27 15:35:00,27.4,27.4,27.35,27.38,41600.0,26.8977,26.8977,26.8486,26.878,41600.0
2015-01-27 15:40:00,27.38,27.44,27.38,27.42,29900.0,26.878,26.9369,26.878,26.9173,29900.0
2015-01-27 15:45:00,27.41,27.41,27.36,27.38,43000.0,26.9075,26.9075,26.8584,26.878,43000.0
2015-01-27 15:50:00,27.38,27.38,27.31,27.33,52600.0,26.878,26.878,26.8093,26.8289,52600.0
2015-01-27 15:55:00,27.34,27.37,27.31,27.33,70900.0,26.8388,26.8682,26.8093,26.8289,70900.0
2015-01-28 09:30:00,27.52,27.62,27.37,27.37,31800.0,27.0155,27.1136,26.8682,26.8682,31800.0
2015-01-28 09:35:00,27.39,27.39,27.22,27.22,23400.0,26.8878,26.8878,26.721,26.721,23400.0
2015-01-28 09:40:00,27.22,27.31,27.11,27.22,23500.0,26.721,26.8093,26.613,26.721,23500.0
2015-01-28 09:45:00,27.26,27.28,27.12,27.18,19100.0,26.7602,26.7799,26.6228,26.6817,19100.0
2015-01-28 09:50:00,27.18,27.26,27.16,27.23,17400.0,26.6817,26.7602,26.6621,26.7308,17400.0
2015-01-28 09:55:00,27.23,27.23,27.14,27.14,11200.0,26.7308,26.7308,26.6424,26.6424,11200.0
2015-01-28 10:00:00,27.17,27.17,27.12,27.13,16100.0,26.6719,26.6719,26.6228,26.6326,16100.0
2015-01-28 10:05:00,27.13,27.19,27.12,27.15,10900.0,26.6326,26.6915,26.6228,26.6522,10900.0
2015-01-28 10:10:00,27.16,27.19,27.15,27.16,11700.0,26.6621,26.6915,26.6522,26.6621,11700.0
2015-01-28 10:15:00,27.16,27.18,27.09,27.1,26600.0,26.6621,26.6817,26.5933,26.6032,26600.0
2015-01-28 10:20:00,27.1,27.16,27.1,27.15,24800.0,26.6032,26.6621,26.6032,26.6522,24800.0
2015-01-28 10:25:00,27.15,27.16,27.11,27.12,15900.0,26.6522,26.6621,26.613,26.6228,15900.0
2015-01-28 10:30:00,27.11,27.15,27.02,27.03,16800.0,26.613,26.6522,26.5246,26.5344,16800.0
2015-01-28 10:35:00,27.02,27.1,27.01,27.1,6900.0,26.5246,26.6032,26.5148,26.6032,6900.0
2015-01-28 10:40:00,27.11,27.15,27.05,27.06,10700.0,26.613,26.6522,26.5541,26.5639,10700.0
2015-01-28 10:45:00,27.05,27.08,27.0,27.01,21000.0,26.5541,26.5835,26.505,26.5148,21000.0
2015-01-28 10:50:00,27.02,27.03,26.97,26.98,31300.0,26.5246,26.5344,26.4755,26.4854,31300.0
2015-01-28 10:55:00,26.97,26.99,26.83,26.86,31900.0,26.4755,26.4952,26.3381,26.3676,31900.0
2015-01-28 11:00:00,26.86,26.92,26.85,26.87,47200.0,26.3676,26.4265,26.3577,26.3774,47200.0
2015-01-28 11:05:00,26.87,26.9,26.84,26.85,19800.0,26.3774,26.4068,26.3479,26.3577,19800.0
2015-01-28 11:10:00,26.85,26.85,26.73,26.73,18600.0,26.3577,26.3577,26.2399,26.2399,18600.0
2015-01-28 11:15:00,26.73,26.78,26.7,26.75,30000.0,26.2399,26.289,26.2105,26.2596,30000.0
2015-01-28 11:20:00,26.75,26.75,26.69,26.71,16400.0,26.2596,26.2596,26.2007,26.2203,16400.0
2015-01-28 11:25:00,26.72,26.74,26.68,26.69,36000.0,26.2301,26.2498,26.1909,26.2007,36000.0
2015-01-28 11:30:00,26.69,26.74,26.69,26.7,28800.0,26.2007,26.2498,26.2007,26.2105,28800.0
2015-01-28 11:35:00,26.71,26.78,26.7,26.73,22300.0,26.2203,26.289,26.2105,26.2399,22300.0
2015-01-28 11:40:00,26.73,26.75,26.7,26.72,20700.0,26.2399,26.2596,26.2105,26.2301,20700.0
2015-01-28 11:45:00,26.72,26.74,26.69,26.72,18300.0,26.2301,26.2498,26.2007,26.2301,18300.0
2015-01-28 11:50:00,26.72,26.73,26.65,26.65,22200.0,26.2301,26.2399,26.1614,26.1614,22200.0
2015-01-28 11:55:00,26.65,26.67,26.61,26.67,15900.0,26.1614,26.181,26.1221,26.181,15900.0
2015-01-28 12:00:00,26.67,26.72,26.67,26.72,17800.0,26.181,26.2301,26.181,26.2301,17800.0
2015-01-28 12:05:00,26.73,26.8,26.72,26.8,20500.0,26.2399,26.3087,26.2301,26.3087,20500.0
2015-01-28 12:10:00,26.8,26.8,26.78,26.79,19200.0,26.3087,26.3087,26.289,26.2988,19200.0
2015-01-28 12:15:00,26.8,26.92,26.79,26.9,29300.0,26.3087,26.4265,26.2988,26.4068,29300.0
2015-01-28 12:20:00,26.91,26.95,26.9,26.93,28400.0,26.4166,26.4559,26.4068,26.4363,28400.0
2015-01-28 12:25:00,26.93,26.98,26.92,26.96,20300.0,26.4363,26.4854,26.4265,26.4657,20300.0
2015-01-28 12:30:00,26.96,26.98,26.93,26.94,10400.0,26.4657,26.4854,26.4363,26.4461,10400.0
2015-01-28 12:35:00,26.93,26.93,26.86,26.86,21600.0,26.4363,26.4363,26.3676,26.3676,21600.0
2015-01-28 12:40:00,26.86,26.86,26.82,26.84,12700.0,26.3676,26.3676,26.3283,26.3479,12700.0
2015-01-28 12:45:00,26.84,26.89,26.84,26.89,10100.0,26.3479,26.397,26.3479,26.397,10100.0
2015-01-28 12:50:00,26.89,26.92,26.86,26.87,18700.0,26.397,26.4265,26.3676,26.3774,18700.0
2015-01-28 12:55:00,26.87,26.93,26.86,26.9,9200.0,26.3774,26.4363,26.3676,26.4068,9200.0
2015-01-28 13:00:00,26.9,26.9,26.82,26.84,15200.0,26.4068,26.4068,26.3283,26.3479,15200.0
2015-01-28 13:05:00,26.84,26.88,26.83,26.88,10700.0,26.3479,26.3872,26.3381,26.3872,10700.0
2015-01-28 13:10:00,26.87,26.88,26.82,26.83,15600.0,26.3774,26.3872,26.3283,26.3381,15600.0
2015-01-28 13:15:00,26.84,26.87,26.83,26.86,9300.0,26.3479,26.3774,26.3381,26.3676,9300.0
2015-01-28 13:20:00,26.86,26.92,26.85,26.91,11100.0,26.3676,26.4265,26.3577,26.4166,11100.0
2015-01-28 13:25:00,26.92,26.93,26.9,26.91,7700.0,26.4265,26.4363,26.4068,26.4166,7700.0
2015-01-28 13:30:00,26.91,26.95,26.91,26.94,10900.0,26.4166,26.4559,26.4166,26.4461,10900.0
2015-01-28 13:35:00,26.94,26.94,26.86,26.87,16300.0,26.4461,26.4461,26.3676,26.3774,16300.0
2015-01-28 13:40:00,26.87,26.87,26.8,26.81,7700.0,26.3774,26.3774,26.3087,26.3185,7700.0
2015-01-28 13:45:00,26.81,26.81,26.78,26.78,15400.0,26.3185,26.3185,26.289,26.289,15400.0
2015-01-28 13:50:00,26.79,26.81,26.76,26.76,13700.0,26.2988,26.3185,26.2694,26.2694,13700.0
2015-01-28 13:55:00,26.76,26.76,26.67,26.69,16200.0,26.2694,26.2694,26.181,26.2007,16200.0
2015-01-28 14:00:00,26.7,26.85,26.7,26.81,36500.0,26.2105,26.3577,26.2105,26.3185,36500.0
2015-01-28 14:05:00,26.81,26.81,26.66,26.68,24900.0,26.3185,26.3185,26.1712,26.1909,24900.0
2015-01-28 14:10:00,26.68,26.7,26.62,26.68,33600.0,26.1909,26.2105,26.132,26.1909,33600.0
2015-01-28 14:15:00,26.69,26.72,26.67,26.7,23500.0,26.2007,26.2301,26.181,26.2105,23500.0
2015-01-28 14:20:00,26.7,26.73,26.66,26.72,25300.0,26.2105,26.2399,26.1712,26.2301,25300.0
2015-01-28 14:25:00,26.72,26.74,26.63,26.66,27900.0,26.2301,26.2498,26.1418,26.1712,27900.0
2015-01-28 14:30:00,26.65,26.65,26.57,26.6,32300.0,26.1614,26.1614,26.0829,26.1123,32300.0
2015-01-28 14:35:00,26.6,26.66,26.57,26.64,29200.0,26.1123,26.1712,26.0829,26.1516,29200.0
2015-01-28 14:40:00,26.64,26.74,26.63,26.73,116200.0,26.1516,26.2498,26.1418,26.2399,116200.0
2015-01-28 14:45:00,26.73,26.8,26.72,26.74,68500.0,26.2399,26.3087,26.2301,26.2498,68500.0
2015-01-28 14:50:00,26.74,26.77,26.72,26.76,18900.0,26.2498,26.2792,26.2301,26.2694,18900.0
2015-01-28 14:55:00,26.77,26.78,26.74,26.76,46400.0,26.2792,26.289,26.2498,26.2694,46400.0
2015-01-28 15:00:00,26.77,26.83,26.75,26.81,82300.0,26.2792,26.3381,26.2596,26.3185,82300.0
2015-01-28 15:05:00,26.82,26.83,26.75,26.78,42200.0,26.3283,26.3381,26.2596,26.289,42200.0
2015-01-28 15:10:00,26.79,26.79,26.69,26.7,18200.0,26.2988,26.2988,26.2007,26.2105,18200.0
2015-01-28 15:15:00,26.7,26.71,26.6,26.62,36000.0,26.2105,26.2203,26.1123,26.132,36000.0
2015-01-28 15:20:00,26.62,26.65,26.6,26.6,36000.0,26.132,26.1614,26.1123,26.1123,36000.0
2015-01-28 15:25:00,26.6,26.61,26.52,26.55,52500.0,26.1123,26.1221,26.0338,26.0632,52500.0
2015-01-28 15:30:00,26.56,26.56,26.47,26.47,43000.0,26.0731,26.0731,25.9847,25.9847,43000.0
2015-01-28 15:35:00,26.47,26.48,26.41,26.42,85400.0,25.9847,25.9945,25.9258,25.9356,85400.0
2015-01-28 15:40:00,26.41,26.41,26.28,26.33,101300.0,25.9258,25.9258,25.7982,25.8473,101300.0
2015-01-28 15:45:00,26.33,26.37,26.29,26.36,84000.0,25.8473,25.8865,25.808,25.8767,84000.0
2015-01-28 15:50:00,26.36,26.38,26.32,26.36,125400.0,25.8767,25.8964,25.8375,25.8767,125400.0
2015-01-28 15:55:00,26.36,26.38,26.31,26.32,145200.0,25.8767,25.8964,25.8276,25.8375,145200.0
2015-01-29 09:30:00,26.31,26.6,26.31,26.44,72000.0,25.8276,26.1123,25.8276,25.9553,72000.0
2015-01-29 09:35:00,26.45,26.45,26.14,26.2,120600.0,25.9651,25.9651,25.6608,25.7197,120600.0
2015-01-29 09:40:00,26.21,26.22,26.0,26.01,60000.0,25.7295,25.7393,25.5233,25.5331,60000.0
2015-01-29 09:45:00,26.01,26.02,25.87,25.92,37000.0,25.5331,25.543,25.3957,25.4448,37000.0
2015-01-29 09:50:00,25.92,26.08,25.9,26.08,85400.0,25.4448,25.6019,25.4252,25.6019,85400.0
2015-01-29 09:55:00,26.08,26.18,26.05,26.18,43700.0,25.6019,25.7,25.5724,25.7,43700.0
2015-01-29 10:00:00,26.18,26.18,26.06,26.17,43200.0,25.7,25.7,25.5822,25.6902,43200.0
2015-01-29 10:05:00,26.17,26.29,26.14,26.21,79300.0,25.6902,25.808,25.6608,25.7295,79300.0
2015-01-29 10:10:00,26.21,26.24,26.15,26.15,31100.0,25.7295,25.7589,25.6706,25.6706,31100.0
2015-01-29 10:15:00,26.16,26.27,26.14,26.24,28100.0,25.6804,25.7884,25.6608,25.7589,28100.0
2015-01-29 10:20:00,26.24,26.24,26.11,26.11,18200.0,25.7589,25.7589,25.6313,25.6313,18200.0
2015-01-29 10:25:00,26.11,26.23,26.11,26.21,26200.0,25.6313,25.7491,25.6313,25.7295,26200.0
2015-01-29 10:30:00,26.21,26.23,26.15,26.16,21700.0,25.7295,25.7491,25.6706,25.6804,21700.0
2015-01-29 10:35:00,26.15,26.15,26.07,26.08,19400.0,25.6706,25.6706,25.592,25.6019,19400.0
2015-01-29 10:40:00,26.09,26.1,25.94,25.95,21700.0,25.6117,25.6215,25.4644,25.4742,21700.0
2015-01-29 10:45:00,25.96,25.97,25.89,25.97,32800.0,25.4841,25.4939,25.4153,25.4939,32800.0
2015-01-29 10:50:00,25.97,25.99,25.93,25.97,19300.0,25.4939,25.5135,25.4546,25.4939,19300.0
2015-01-29 10:55:00,25.96,26.0,25.91,25.99,23100.0,25.4841,25.5233,25.435,25.5135,23100.0
2015-01-29 11:00:00,25.99,26.06,25.98,26.04,33700.0,25.5135,25.5822,25.5037,25.5626,33700.0
2015-01-29 11:05:00,26.05,26.09,26.02,26.09,29300.0,25.5724,25.6117,25.543,25.6117,29300.0
2015-01-29 11:10:00,26.1,26.19,26.1,26.17,79500.0,25.6215,25.7098,25.6215,25.6902,79500.0
2015-01-29 11:15:00,26.17,26.23,26.13,26.13,27500.0,25.6902,25.7491,25.6509,25.6509,27500.0
2015-01-29 11:20:00,26.13,26.2,26.13,26.17,17700.0,25.6509,25.7197,25.6509,25.6902,17700.0
2015-01-29 11:25:00,26.17,26.31,26.14,26.31,107600.0,25.6902,25.8276,25.6608,25.8276,107600.0
2015-01-29 11:30:00,26.31,26.46,26.31,26.43,96600.0,25.8276,25.9749,25.8276,25.9454,96600.0
2015-01-29 11:35:00,26.43,26.53,26.42,26.53,24500.0,25.9454,26.0436,25.9356,26.0436,24500.0
2015-01-29 11:40:00,26.53,26.53,26.48,26.49,29300.0,26.0436,26.0436,25.9945,26.0043,29300.0
2015-01-29 11:45:00,26.49,26.49,26.44,26.45,20200.0,26.0043,26.0043,25.9553,25.9651,20200.0
2015-01-29 11:50:00,26.46,26.56,26.46,26.47,19800.0,25.9749,26.0731,25.9749,25.9847,19800.0
2015-01-29 11:55:00,26.47,26.5,26.46,26.49,11900.0,25.9847,26.0142,25.9749,26.0043,11900.0
2015-01-29 12:00:00,26.5,26.56,26.5,26.55,20200.0,26.0142,26.0731,26.0142,26.0632,20200.0
2015-01-29 12:05:00,26.55,26.59,26.5,26.51,17400.0,26.0632,26.1025,26.0142,26.024,17400.0
2015-01-29 12:10:00,26.53,26.59,26.5,26.52,11300.0,26.0436,26.1025,26.0142,26.0338,11300.0
2015-01-29 12:15:00,26.51,26.51,26.47,26.47,16000.0,26.024,26.024,25.9847,25.9847,16000.0
2015-01-29 12:20:00,26.47,26.51,26.44,26.51,18200.0,25.9847,26.024,25.9553,26.024,18200.0
2015-01-29 12:25:00,26.5,26.53,26.45,26.5,14100.0,26.0142,26.0436,25.9651,26.0142,14100.0
2015-01-29 12:30:00,26.5,26.52,26.47,26.52,13200.0,26.0142,26.0338,25.9847,26.0338,13200.0
2015-01-29 12:35:00,26.52,26.52,26.43,26.44,12600.0,26.0338,26.0338,25.9454,25.9553,12600.0
2015-01-29 12:40:00,26.45,26.45,26.37,26.37,18200.0,25.9651,25.9651,25.8865,25.8865,18200.0
2015-01-29 12:45:00,26.37,26.44,26.35,26.43,16300.0,25.8865,25.9553,25.8669,25.9454,16300.0
2015-01-29 12:50:00,26.43,26.43,26.33,26.39,13100.0,25.9454,25.9454,25.8473,25.9062,13100.0
2015-01-29 12:55:00,26.39,26.42,26.37,26.42,8500.0,25.9062,25.9356,25.8865,25.9356,8500.0
2015-01-29 13:00:00,26.42,26.42,26.37,26.4,10700.0,25.9356,25.9356,25.8865,25.916,10700.0
2015-01-29 13:05:00,26.4,26.4,26.33,26.33,14600.0,25.916,25.916,25.8473,25.8473,14600.0
2015-01-29 13:10:00,26.33,26.45,26.33,26.42,12000.0,25.8473,25.9651,25.8473,25.9356,12000.0
2015-01-29 13:15:00,26.42,26.47,26.42,26.44,7200.0,25.9356,25.9847,25.9356,25.9553,7200.0
2015-01-29 13:20:00,26.45,26.52,26.45,26.49,16400.0,25.9651,26.0338,25.9651,26.0043,16400.0
2015-01-29 13:25:00,26.49,26.55,26.48,26.53,11900.0,26.0043,26.0632,25.9945,26.0436,11900.0
2015-01-29 13:30:00,26.54,26.54,26.51,26.53,10700.0,26.0534,26.0534,26.024,26.0436,10700.0
2015-01-29 13:35:00,26.54,26.59,26.54,26.57,8800.0,26.0534,26.1025,26.0534,26.0829,8800.0
2015-01-29 13:40:00,26.58,26.64,26.56,26.62,14300.0,26.0927,26.1516,26.0731,26.132,14300.0
2015-01-29 13:45:00,26.61,26.63,26.58,26.63,14400.0,26.1221,26.1418,26.0927,26.1418,14400.0
2015-01-29 13:50:00,26.63,26.68,26.61,26.64,18200.0,26.1418,26.1909,26.1221,26.1516,18200.0
2015-01-29 13:55:00,26.63,26.66,26.61,26.62,13100.0,26.1418,26.1712,26.1221,26.132,13100.0
2015-01-29 14:00:00,26.62,26.64,26.61,26.62,13400.0,26.132,26.1516,26.1221,26.132,13400.0
2015-01-29 14:05:00,26.62,26.65,26.61,26.61,20900.0,26.132,26.1614,26.1221,26.1221,20900.0
2015-01-29 14:10:00,26.61,26.63,26.58,26.63,8500.0,26.1221,26.1418,26.0927,26.1418,8500.0
2015-01-29 14:15:00,26.64,26.66,26.62,26.62,15900.0,26.1516,26.1712,26.132,26.132,15900.0
2015-01-29 14:20:00,26.62,26.69,26.61,26.69,14600.0,26.132,26.2007,26.1221,26.2007,14600.0
2015-01-29 14:25:00,26.69,26.71,26.67,26.7,16700.0,26.2007,26.2203,26.181,26.2105,16700.0
2015-01-29 14:30:00,26.71,26.76,26.7,26.75,16500.0,26.2203,26.2694,26.2105,26.2596,16500.0
2015-01-29 14:35:00,26.76,26.76,26.69,26.7,16700.0,26.2694,26.2694,26.2007,26.2105,16700.0
2015-01-29 14:40:00,26.7,26.7,26.65,26.65,19800.0,26.2105,26.2105,26.1614,26.1614,19800.0
2015-01-29 14:45:00,26.65,26.65,26.63,26.64,20700.0,26.1614,26.1614,26.1418,26.1516,20700.0
2015-01-29 14:50:00,26.64,26.66,26.63,26.66,14500.0,26.1516,26.1712,26.1418,26.1712,14500.0
2015-01-29 14:55:00,26.65,26.67,26.64,26.67,20200.0,26.1614,26.181,26.1516,26.181,20200.0
2015-01-29 15:00:00,26.66,26.7,26.65,26.67,30600.0,26.1712,26.2105,26.1614,26.181,30600.0
2015-01-29 15:05:00,26.66,26.75,26.65,26.74,24500.0,26.1712,26.2596,26.1614,26.2498,24500.0
2015-01-29 15:10:00,26.74,26.74,26.67,26.67,28400.0,26.2498,26.2498,26.181,26.181,28400.0
2015-01-29 15:15:00,26.68,26.78,26.65,26.78,41300.0,26.1909,26.289,26.1614,26.289,41300.0
2015-01-29 15:20:00,26.78,26.82,26.75,26.82,36400.0,26.289,26.3283,26.2596,26.3283,36400.0
2015-01-29 15:25:00,26.82,26.84,26.79,26.79,34900.0,26.3283,26.3479,26.2988,26.2988,34900.0
2015-01-29 15:30:00,26.8,26.84,26.79,26.84,36400.0,26.3087,26.3479,26.2988,26.3479,36400.0
2015-01-29 15:35:00,26.84,26.89,26.81,26.88,40400.0,26.3479,26.397,26.3185,26.3872,40400.0
2015-01-29 15:40:00,26.88,26.9,26.86,26.86,30600.0,26.3872,26.4068,26.3676,26.3676,30600.0
2015-01-29 15:45:00,26.86,26.86,26.78,26.81,48600.0,26.3676,26.3676,26.289,26.3185,48600.0
2015-01-29 15:50:00,26.81,26.81,26.78,26.8,53400.0,26.3185,26.3185,26.289,26.3087,53400.0
2015-01-29 15:55:00,26.8,26.81,26.77,26.8,83200.0,26.3087,26.3185,26.2792,26.3087,83200.0
2015-01-30 09:30:00,26.52,26.61,26.4,26.46,42000.0,26.0338,26.1221,25.916,25.9749,42000.0
2015-01-30 09:35:00,26.46,26.5,26.36,26.48,19100.0,25.9749,26.0142,25.8767,25.9945,19100.0
2015-01-30 09:40:00,26.49,26.63,26.49,26.56,31700.0,26.0043,26.1418,26.0043,26.0731,31700.0
2015-01-30 09:45:00,26.56,26.59,26.5,26.5,24600.0,26.0731,26.1025,26.0142,26.0142,24600.0
2015-01-30 09:50:00,26.5,26.58,26.48,26.58,20100.0,26.0142,26.0927,25.9945,26.0927,20100.0
2015-01-30 09:55:00,26.59,26.66,26.59,26.64,14500.0,26.1025,26.1712,26.1025,26.1516,14500.0
2015-01-30 10:00:00,26.64,26.67,26.56,26.56,23600.0,26.1516,26.181,26.0731,26.0731,23600.0
2015-01-30 10:05:00,26.56,26.58,26.4,26.42,34300.0,26.0731,26.0927,25.916,25.9356,34300.0
2015-01-30 10:10:00,26.42,26.43,26.33,26.37,15600.0,25.9356,25.9454,25.8473,25.8865,15600.0
2015-01-30 10:15:00,26.38,26.47,26.37,26.43,17400.0,25.8964,25.9847,25.8865,25.9454,17400.0
2015-01-30 10:20:00,26.43,26.49,26.43,26.43,12900.0,25.9454,26.0043,25.9454,25.9454,12900.0
2015-01-30 10:25:00,26.43,26.51,26.42,26.43,17200.0,25.9454,26.024,25.9356,25.9454,17200.0
2015-01-30 10:30:00,26.42,26.42,26.31,26.34,9700.0,25.9356,25.9356,25.8276,25.8571,9700.0
2015-01-30 10:35:00,26.34,26.41,26.31,26.41,7700.0,25.8571,25.9258,25.8276,25.9258,7700.0
2015-01-30 10:40:00,26.42,26.51,26.41,26.48,13700.0,25.9356,26.024,25.9258,25.9945,13700.0
2015-01-30 10:45:00,26.48,26.55,26.48,26.49,10700.0,25.9945,26.0632,25.9945,26.0043,10700.0
2015-01-30 10:50:00,26.49,26.49,26.39,26.39,13300.0,26.0043,26.0043,25.9062,25.9062,13300.0
2015-01-30 10:55:00,26.4,26.42,26.35,26.42,15400.0,25.916,25.9356,25.8669,25.9356,15400.0
2015-01-30 11:00:00,26.44,26.45,26.41,26.45,12000.0,25.9553,25.9651,25.9258,25.9651,12000.0
2015-01-30 11:05:00,26.45,26.45,26.34,26.36,16300.0,25.9651,25.9651,25.8571,25.8767,16300.0
2015-01-30 11:10:00,26.36,26.36,26.28,26.3,12200.0,25.8767,25.8767,25.7982,25.8178,12200.0
2015-01-30 11:15:00,26.29,26.34,26.26,26.33,10400.0,25.808,25.8571,25.7786,25.8473,10400.0
2015-01-30 11:20:00,26.35,26.39,26.33,26.37,7900.0,25.8669,25.9062,25.8473,25.8865,7900.0
2015-01-30 11:25:00,26.36,26.47,26.36,26.46,9500.0,25.8767,25.9847,25.8767,25.9749,9500.0
2015-01-30 11:30:00,26.46,26.51,26.45,26.48,11700.0,25.9749,26.024,25.9651,25.9945,11700.0
2015-01-30 11:35:00,26.47,26.47,26.44,26.46,7700.0,25.9847,25.9847,25.9553,25.9749,7700.0
2015-01-30 11:40:00,26.47,26.47,26.37,26.42,14300.0,25.9847,25.9847,25.8865,25.9356,14300.0
2015-01-30 11:45:00,26.42,26.43,26.36,26.36,13900.0,25.9356,25.9454,25.8767,25.8767,13900.0
2015-01-30 11:50:00,26.36,26.36,26.31,26.35,34400.0,25.8767,25.8767,25.8276,25.8669,34400.0
2015-01-30 11:55:00,26.35,26.43,26.34,26.43,13900.0,25.8669,25.9454,25.8571,25.9454,13900.0
2015-01-30 12:00:00,26.45,26.52,26.44,26.44,13100.0,25.9651,26.0338,25.9553,25.9553,13100.0
2015-01-30 12:05:00,26.44,26.46,26.4,26.41,8700.0,25.9553,25.9749,25.916,25.9258,8700.0
2015-01-30 12:10:00,26.42,26.49,26.4,26.48,13600.0,25.9356,26.0043,25.916,25.9945,13600.0
2015-01-30 12:15:00,26.48,26.51,26.45,26.45,8900.0,25.9945,26.024,25.9651,25.9651,8900.0
2015-01-30 12:20:00,26.45,26.53,26.44,26.51,10500.0,25.9651,26.0436,25.9553,26.024,10500.0
2015-01-30 12:25:00,26.52,26.52,26.45,26.48,15200.0,26.0338,26.0338,25.9651,25.9945,15200.0
2015-01-30 12:30:00,26.48,26.48,26.44,26.46,13300.0,25.9945,25.9945,25.9553,25.9749,13300.0
2015-01-30 12:35:00,26.47,26.48,26.42,26.44,11100.0,25.9847,25.9945,25.9356,25.9553,11100.0
2015-01-30 12:40:00,26.44,26.45,26.41,26.44,8000.0,25.9553,25.9651,25.9258,25.9553,8000.0
2015-01-30 12:45:00,26.43,26.45,26.42,26.45,21400.0,25.9454,25.9651,25.9356,25.9651,21400.0
2015-01-30 12:50:00,26.45,26.5,26.43,26.44,17900.0,25.9651,26.0142,25.9454,25.9553,17900.0
2015-01-30 12:55:00,26.44,26.44,26.37,26.4,7900.0,25.9553,25.9553,25.8865,25.916,7900.0
2015-01-30 13:00:00,26.42,26.45,26.41,26.44,7000.0,25.9356,25.9651,25.9258,25.9553,7000.0
2015-01-30 13:05:00,26.44,26.45,26.4,26.44,8100.0,25.9553,25.9651,25.916,25.9553,8100.0
2015-01-30 13:10:00,26.44,26.45,26.38,26.39,14400.0,25.9553,25.9651,25.8964,25.9062,14400.0
2015-01-30 13:15:00,26.39,26.41,26.34,26.38,10400.0,25.9062,25.9258,25.8571,25.8964,10400.0
2015-01-30 13:20:00,26.38,26.42,26.38,26.39,7200.0,25.8964,25.9356,25.8964,25.9062,7200.0
2015-01-30 13:25:00,26.39,26.46,26.38,26.46,8500.0,25.9062,25.9749,25.8964,25.9749,8500.0
2015-01-30 13:30:00,26.45,26.55,26.43,26.55,14900.0,25.9651,26.0632,25.9454,26.0632,14900.0
2015-01-30 13:35:00,26.55,26.56,26.47,26.47,13900.0,26.0632,26.0731,25.9847,25.9847,13900.0
2015-01-30 13:40:00,26.47,26.56,26.47,26.56,16500.0,25.9847,26.0731,25.9847,26.0731,16500.0
2015-01-30 13:45:00,26.57,26.63,26.54,26.63,12700.0,26.0829,26.1418,26.0534,26.1418,12700.0
2015-01-30 13:50:00,26.63,26.63,26.58,26.6,7900.0,26.1418,26.1418,26.0927,26.1123,7900.0
2015-01-30 13:55:00,26.6,26.68,26.58,26.67,20200.0,26.1123,26.1909,26.0927,26.181,20200.0
2015-01-30 14:00:00,26.68,26.68,26.61,26.65,13100.0,26.1909,26.1909,26.1221,26.1614,13100.0
2015-01-30 14:05:00,26.65,26.67,26.62,26.66,19600.0,26.1614,26.181,26.132,26.1712,19600.0
2015-01-30 14:10:00,26.65,26.66,26.62,26.65,14600.0,26.1614,26.1712,26.132,26.1614,14600.0
2015-01-30 14:15:00,26.65,26.75,26.63,26.74,19500.0,26.1614,26.2596,26.1418,26.2498,19500.0
2015-01-30 14:20:00,26.74,26.77,26.71,26.76,11100.0,26.2498,26.2792,26.2203,26.2694,11100.0
2015-01-30 14:25:00,26.77,26.81,26.76,26.8,11100.0,26.2792,26.3185,26.2694,26.3087,11100.0
2015-01-30 14:30:00,26.82,26.83,26.76,26.77,15100.0,26.3283,26.3381,26.2694,26.2792,15100.0
2015-01-30 14:35:00,26.77,26.77,26.68,26.68,17700.0,26.2792,26.2792,26.1909,26.1909,17700.0
2015-01-30 14:40:00,26.68,26.71,26.66,26.68,18900.0,26.1909,26.2203,26.1712,26.1909,18900.0
2015-01-30 14:45:00,26.68,26.7,26.63,26.64,28000.0,26.1909,26.2105,26.1418,26.1516,28000.0
2015-01-30 14:50:00,26.64,26.64,26.58,26.58,17600.0,26.1516,26.1516,26.0927,26.0927,17600.0
2015-01-30 14:55:00,26.58,26.59,26.54,26.57,16600.0,26.0927,26.1025,26.0534,26.0829,16600.0
2015-01-30 15:00:00,26.57,26.63,26.57,26.59,26300.0,26.0829,26.1418,26.0829,26.1025,26300.0
2015-01-30 15:05:00,26.59,26.61,26.49,26.52,33900.0,26.1025,26.1221,26.0043,26.0338,33900.0
2015-01-30 15:10:00,26.52,26.6,26.51,26.59,22900.0,26.0338,26.1123,26.024,26.1025,22900.0
2015-01-30 15:15:00,26.59,26.62,26.51,26.6,96000.0,26.1025,26.132,26.024,26.1123,96000.0
2015-01-30 15:20:00,26.6,26.61,26.51,26.54,87500.0,26.1123,26.1221,26.024,26.0534,87500.0
2015-01-30 15:25:00,26.54,26.6,26.5,26.6,32000.0,26.0534,26.1123,26.0142,26.1123,32000.0
2015-01-30 15:30:00,26.6,26.61,26.55,26.59,44500.0,26.1123,26.1221,26.0632,26.1025,44500.0
2015-01-30 15:35:00,26.59,26.66,26.56,26.61,47700.0,26.1025,26.1712,26.0731,26.1221,47700.0
2015-01-30 15:40:00,26.59,26.59,26.47,26.51,28800.0,26.1025,26.1025,25.9847,26.024,28800.0
2015-01-30 15:45:00,26.52,26.57,26.48,26.48,36600.0,26.0338,26.0829,25.9945,25.9945,36600.0
2015-01-30 15:50:00,26.49,26.52,26.46,26.47,39600.0,26.0043,26.0338,25.9749,25.9847,39600.0
2015-01-30 15:55:00,26.48,26.49,26.44,26.48,78600.0,25.9945,26.0043,25.9553,25.9945,78600.0
2015-02-02 09:30:00,26.73,26.89,26.71,26.73,51500.0,26.2399,26.397,26.2203,26.2399,51500.0
2015-02-02 09:35:00,26.73,26.86,26.67,26.69,41900.0,26.2399,26.3676,26.181,26.2007,41900.0
2015-02-02 09:40:00,26.71,26.82,26.64,26.82,31400.0,26.2203,26.3283,26.1516,26.3283,31400.0
2015-02-02 09:45:00,26.82,26.96,26.81,26.94,31000.0,26.3283,26.4657,26.3185,26.4461,31000.0
2015-02-02 09:50:00,26.92,26.93,26.84,26.88,10500.0,26.4265,26.4363,26.3479,26.3872,10500.0
2015-02-02 09:55:00,26.88,27.01,26.87,26.97,26600.0,26.3872,26.5148,26.3774,26.4755,26600.0
2015-02-02 10:00:00,26.98,26.98,26.82,26.84,16300.0,26.4854,26.4854,26.3283,26.3479,16300.0
2015-02-02 10:05:00,26.84,26.84,26.74,26.8,21700.0,26.3479,26.3479,26.2498,26.3087,21700.0
2015-02-02 10:10:00,26.8,26.8,26.69,26.69,70700.0,26.3087,26.3087,26.2007,26.2007,70700.0
2015-02-02 10:15:00,26.69,26.77,26.67,26.76,16100.0,26.2007,26.2792,26.181,26.2694,16100.0
2015-02-02 10:20:00,26.76,26.83,26.75,26.75,25100.0,26.2694,26.3381,26.2596,26.2596,25100.0
2015-02-02 10:25:00,26.75,26.9,26.75,26.87,30500.0,26.2596,26.4068,26.2596,26.3774,30500.0
2015-02-02 10:30:00,26.88,26.97,26.84,26.89,20300.0,26.3872,26.4755,26.3479,26.397,20300.0
2015-02-02 10:35:00,26.88,27.03,26.85,27.03,50800.0,26.3872,26.5344,26.3577,26.5344,50800.0
2015-02-02 10:40:00,27.03,27.07,27.01,27.06,12400.0,26.5344,26.5737,26.5148,26.5639,12400.0
2015-02-02 10:45:00,27.06,27.07,27.01,27.06,20100.0,26.5639,26.5737,26.5148,26.5639,20100.0
2015-02-02 10:50:00,27.05,27.17,27.02,27.15,29600.0,26.5541,26.6719,26.5246,26.6522,29600.0
2015-02-02 10:55:00,27.15,27.17,27.12,27.16,25100.0,26.6522,26.6719,26.6228,26.6621,25100.0
2015-02-02 11:00:00,27.17,27.31,27.16,27.3,96600.0,26.6719,26.8093,26.6621,26.7995,96600.0
2015-02-02 11:05:00,27.3,27.32,27.25,27.26,62800.0,26.7995,26.8191,26.7504,26.7602,62800.0
2015-02-02 11:10:00,27.26,27.4,27.26,27.38,56300.0,26.7602,26.8977,26.7602,26.878,56300.0
2015-02-02 11:15:00,27.38,27.39,27.3,27.32,31400.0,26.878,26.8878,26.7995,26.8191,31400.0
2015-02-02 11:20:00,27.33,27.42,27.33,27.39,29000.0,26.8289,26.9173,26.8289,26.8878,29000.0
2015-02-02 11:25:00,27.4,27.51,27.36,27.5,27900.0,26.8977,27.0056,26.8584,26.9958,27900.0
2015-02-02 11:30:00,27.51,27.66,27.49,27.65,85600.0,27.0056,27.1529,26.986,27.1431,85600.0
2015-02-02 11:35:00,27.67,27.69,27.6,27.61,29600.0,27.1627,27.1823,27.094,27.1038,29600.0
2015-02-02 11:40:00,27.61,27.61,27.52,27.53,23900.0,27.1038,27.1038,27.0155,27.0253,23900.0
2015-02-02 11:45:00,27.54,27.65,27.54,27.6,23200.0,27.0351,27.1431,27.0351,27.094,23200.0
2015-02-02 11:50:00,27.59,27.64,27.58,27.63,50600.0,27.0842,27.1333,27.0744,27.1234,50600.0
2015-02-02 11:55:00,27.63,27.63,27.57,27.6,37500.0,27.1234,27.1234,27.0645,27.094,37500.0
2015-02-02 12:00:00,27.6,27.62,27.47,27.47,25500.0,27.094,27.1136,26.9664,26.9664,25500.0
2015-02-02 12:05:00,27.47,27.48,27.43,27.44,25000.0,26.9664,26.9762,26.9271,26.9369,25000.0
2015-02-02 12:10:00,27.44,27.49,27.41,27.43,46200.0,26.9369,26.986,26.9075,26.9271,46200.0
2015-02-02 12:15:00,27.43,27.51,27.38,27.5,18100.0,26.9271,27.0056,26.878,26.9958,18100.0
2015-02-02 12:20:00,27.51,27.52,27.48,27.5,20300.0,27.0056,27.0155,26.9762,26.9958,20300.0
2015-02-02 12:25:00,27.51,27.6,27.51,27.57,29000.0,27.0056,27.094,27.0056,27.0645,29000.0
2015-02-02 12:30:00,27.58,27.58,27.51,27.52,15900.0,27.0744,27.0744,27.0056,27.0155,15900.0
2015-02-02 12:35:00,27.52,27.56,27.49,27.53,20300.0,27.0155,27.0547,26.986,27.0253,20300.0
2015-02-02 12:40:00,27.54,27.62,27.54,27.61,28800.0,27.0351,27.1136,27.0351,27.1038,28800.0
2015-02-02 12:45:00,27.62,27.63,27.54,27.57,14600.0,27.1136,27.1234,27.0351,27.0645,14600.0
2015-02-02 12:50:00,27.57,27.59,27.54,27.59,19800.0,27.0645,27.0842,27.0351,27.0842,19800.0
2015-02-02 12:55:00,27.6,27.6,27.54,27.54,21900.0,27.094,27.094,27.0351,27.0351,21900.0
2015-02-02 13:00:00,27.55,27.55,27.4,27.41,31600.0,27.0449,27.0449,26.8977,26.9075,31600.0
2015-02-02 13:05:00,27.41,27.42,27.34,27.39,19400.0,26.9075,26.9173,26.8388,26.8878,19400.0
2015-02-02 13:10:00,27.4,27.49,27.4,27.48,44600.0,26.8977,26.986,26.8977,26.9762,44600.0
2015-02-02 13:15:00,27.48,27.54,27.47,27.54,22000.0,26.9762,27.0351,26.9664,27.0351,22000.0
2015-02-02 13:20:00,27.54,27.61,27.54,27.58,20800.0,27.0351,27.1038,27.0351,27.0744,20800.0
2015-02-02 13:25:00,27.58,27.61,27.56,27.6,16200.0,27.0744,27.1038,27.0547,27.094,16200.0
2015-02-02 13:30:00,27.6,27.61,27.52,27.53,20700.0,27.094,27.1038,27.0155,27.0253,20700.0
2015-02-02 13:35:00,27.53,27.53,27.5,27.5,24300.0,27.0253,27.0253,26.9958,26.9958,24300.0
2015-02-02 13:40:00,27.5,27.53,27.47,27.48,34100.0,26.9958,27.0253,26.9664,26.9762,34100.0
2015-02-02 13:45:00,27.48,27.53,27.48,27.51,24300.0,26.9762,27.0253,26.9762,27.0056,24300.0
2015-02-02 13:50:00,27.52,27.59,27.52,27.58,23900.0,27.0155,27.0842,27.0155,27.0744,23900.0
2015-02-02 13:55:00,27.58,27.58,27.54,27.56,20500.0,27.0744,27.0744,27.0351,27.0547,20500.0
2015-02-02 14:00:00,27.55,27.62,27.55,27.62,28600.0,27.0449,27.1136,27.0449,27.1136,28600.0
2015-02-02 14:05:00,27.62,27.63,27.58,27.59,34000.0,27.1136,27.1234,27.0744,27.0842,34000.0
2015-02-02 14:10:00,27.6,27.67,27.59,27.67,34900.0,27.094,27.1627,27.0842,27.1627,34900.0
2015-02-02 14:15:00,27.68,27.82,27.68,27.82,56600.0,27.1725,27.31,27.1725,27.31,56600.0
2015-02-02 14:20:00,27.82,27.86,27.82,27.83,27500.0,27.31,27.3492,27.31,27.3198,27500.0
2015-02-02 14:25:00,27.83,27.86,27.8,27.85,24800.0,27.3198,27.3492,27.2903,27.3394,24800.0
2015-02-02 14:30:00,27.85,27.86,27.77,27.83,30600.0,27.3394,27.3492,27.2609,27.3198,30600.0
2015-02-02 14:35:00,27.83,27.85,27.74,27.76,28500.0,27.3198,27.3394,27.2314,27.2511,28500.0
2015-02-02 14:40:00,27.76,27.77,27.74,27.74,43200.0,27.2511,27.2609,27.2314,27.2314,43200.0
2015-02-02 14:45:00,27.74,27.8,27.72,27.72,64500.0,27.2314,27.2903,27.2118,27.2118,64500.0
2015-02-02 14:50:00,27.72,27.85,27.72,27.81,29200.0,27.2118,27.3394,27.2118,27.3001,29200.0
2015-02-02 14:55:00,27.82,27.83,27.77,27.83,45000.0,27.31,27.3198,27.2609,27.3198,45000.0
2015-02-02 15:00:00,27.83,27.85,27.8,27.85,28300.0,27.3198,27.3394,27.2903,27.3394,28300.0
2015-02-02 15:05:00,27.85,27.92,27.81,27.92,26100.0,27.3394,27.4081,27.3001,27.4081,26100.0
2015-02-02 15:10:00,27.92,28.01,27.9,28.01,37500.0,27.4081,27.4965,27.3885,27.4965,37500.0
2015-02-02 15:15:00,28.01,28.04,27.96,27.99,41800.0,27.4965,27.5259,27.4474,27.4768,41800.0
2015-02-02 15:20:00,28.0,28.04,27.98,27.98,31100.0,27.4867,27.5259,27.467,27.467,31100.0
2015-02-02 15:25:00,27.98,28.03,27.97,28.02,32800.0,27.467,27.5161,27.4572,27.5063,32800.0
2015-02-02 15:30:00,28.02,28.06,28.0,28.0,42900.0,27.5063,27.5456,27.4867,27.4867,42900.0
2015-02-02 15:35:00,28.0,28.16,27.97,28.15,64600.0,27.4867,27.6437,27.4572,27.6339,64600.0
2015-02-02 15:40:00,28.16,28.25,28.15,28.18,54200.0,27.6437,27.7321,27.6339,27.6634,54200.0
2015-02-02 15:45:00,28.18,28.22,28.13,28.16,83500.0,27.6634,27.7026,27.6143,27.6437,83500.0
2015-02-02 15:50:00,28.16,28.18,28.11,28.11,73700.0,27.6437,27.6634,27.5946,27.5946,73700.0
2015-02-02 15:55:00,28.11,28.16,28.1,28.16,120800.0,27.5946,27.6437,27.5848,27.6437,120800.0
2015-02-03 09:30:00,28.47,29.26,28.47,29.23,156500.0,27.948,28.7236,27.948,28.6941,156500.0
2015-02-03 09:35:00,29.23,29.29,28.97,28.98,96800.0,28.6941,28.753,28.4389,28.4487,96800.0
2015-02-03 09:40:00,28.99,29.26,28.99,29.03,128500.0,28.4585,28.7236,28.4585,28.4978,128500.0
2015-02-03 09:45:00,29.03,29.27,29.03,29.25,83900.0,28.4978,28.7334,28.4978,28.7137,83900.0
2015-02-03 09:50:00,29.25,29.32,29.11,29.11,81400.0,28.7137,28.7825,28.5763,28.5763,81400.0
2015-02-03 09:55:00,29.11,29.15,29.02,29.05,105300.0,28.5763,28.6156,28.488,28.5174,105300.0
2015-02-03 10:00:00,29.05,29.11,29.0,29.03,63300.0,28.5174,28.5763,28.4683,28.4978,63300.0
2015-02-03 10:05:00,29.04,29.05,28.89,28.97,31000.0,28.5076,28.5174,28.3603,28.4389,31000.0
2015-02-03 10:10:00,28.98,28.99,28.91,28.91,19300.0,28.4487,28.4585,28.38,28.38,19300.0
2015-02-03 10:15:00,28.9,28.92,28.78,28.87,26300.0,28.3702,28.3898,28.2524,28.3407,26300.0
2015-02-03 10:20:00,28.86,28.88,28.79,28.83,17800.0,28.3309,28.3505,28.2622,28.3014,17800.0
2015-02-03 10:25:00,28.84,28.86,28.79,28.85,21100.0,28.3113,28.3309,28.2622,28.3211,21100.0
2015-02-03 10:30:00,28.86,28.87,28.76,28.76,24500.0,28.3309,28.3407,28.2327,28.2327,24500.0
2015-02-03 10:35:00,28.75,28.8,28.71,28.74,30100.0,28.2229,28.272,28.1836,28.2131,30100.0
2015-02-03 10:40:00,28.74,28.89,28.73,28.82,74900.0,28.2131,28.3603,28.2033,28.2916,74900.0
2015-02-03 10:45:00,28.82,28.83,28.71,28.81,34000.0,28.2916,28.3014,28.1836,28.2818,34000.0
2015-02-03 10:50:00,28.81,28.84,28.79,28.83,19400.0,28.2818,28.3113,28.2622,28.3014,19400.0
2015-02-03 10:55:00,28.84,28.85,28.68,28.69,27500.0,28.3113,28.3211,28.1542,28.164,27500.0
2015-02-03 11:00:00,28.68,28.76,28.67,28.72,35700.0,28.1542,28.2327,28.1444,28.1935,35700.0
2015-02-03 11:05:00,28.71,28.76,28.67,28.75,42700.0,28.1836,28.2327,28.1444,28.2229,42700.0
2015-02-03 11:10:00,28.75,28.8,28.74,28.77,55200.0,28.2229,28.272,28.2131,28.2425,55200.0
2015-02-03 11:15:00,28.76,28.85,28.74,28.85,25400.0,28.2327,28.3211,28.2131,28.3211,25400.0
2015-02-03 11:20:00,28.85,28.93,28.84,28.92,52600.0,28.3211,28.3996,28.3113,28.3898,52600.0
2015-02-03 11:25:00,28.92,28.98,28.87,28.88,65200.0,28.3898,28.4487,28.3407,28.3505,65200.0
2015-02-03 11:30:00,28.88,29.01,28.88,28.96,76700.0,28.3505,28.4781,28.3505,28.4291,76700.0
2015-02-03 11:35:00,28.95,28.95,28.89,28.95,39000.0,28.4192,28.4192,28.3603,28.4192,39000.0
2015-02-03 11:40:00,28.95,28.97,28.9,28.95,18200.0,28.4192,28.4389,28.3702,28.4192,18200.0
2015-02-03 11:45:00,28.93,28.95,28.84,28.94,32400.0,28.3996,28.4192,28.3113,28.4094,32400.0
2015-02-03 11:50:00,28.94,28.95,28.85,28.85,20500.0,28.4094,28.4192,28.3211,28.3211,20500.0
2015-02-03 11:55:00,28.87,28.9,28.83,28.88,14900.0,28.3407,28.3702,28.3014,28.3505,14900.0
2015-02-03 12:00:00,28.87,28.87,28.77,28.83,20600.0,28.3407,28.3407,28.2425,28.3014,20600.0
2015-02-03 12:05:00,28.84,28.87,28.83,28.87,25100.0,28.3113,28.3407,28.3014,28.3407,25100.0
2015-02-03 12:10:00,28.87,28.9,28.84,28.88,16000.0,28.3407,28.3702,28.3113,28.3505,16000.0
2015-02-03 12:15:00,28.87,28.88,28.79,28.81,22100.0,28.3407,28.3505,28.2622,28.2818,22100.0
2015-02-03 12:20:00,28.81,28.89,28.81,28.82,22700.0,28.2818,28.3603,28.2818,28.2916,22700.0
2015-02-03 12:25:00,28.82,28.86,28.79,28.82,62400.0,28.2916,28.3309,28.2622,28.2916,62400.0
2015-02-03 12:30:00,28.81,28.82,28.74,28.77,22700.0,28.2818,28.2916,28.2131,28.2425,22700.0
2015-02-03 12:35:00,28.76,28.77,28.69,28.74,48900.0,28.2327,28.2425,28.164,28.2131,48900.0
2015-02-03 12:40:00,28.74,28.77,28.71,28.75,22900.0,28.2131,28.2425,28.1836,28.2229,22900.0
2015-02-03 12:45:00,28.76,28.78,28.7,28.73,19700.0,28.2327,28.2524,28.1738,28.2033,19700.0
2015-02-03 12:50:00,28.74,28.79,28.68,28.79,20100.0,28.2131,28.2622,28.1542,28.2622,20100.0
2015-02-03 12:55:00,28.79,28.83,28.76,28.78,16700.0,28.2622,28.3014,28.2327,28.2524,16700.0
2015-02-03 13:00:00,28.78,28.85,28.78,28.85,12800.0,28.2524,28.3211,28.2524,28.3211,12800.0
2015-02-03 13:05:00,28.85,28.86,28.8,28.82,9500.0,28.3211,28.3309,28.272,28.2916,9500.0
2015-02-03 13:10:00,28.82,28.87,28.77,28.84,20000.0,28.2916,28.3407,28.2425,28.3113,20000.0
2015-02-03 13:15:00,28.85,28.86,28.8,28.84,20400.0,28.3211,28.3309,28.272,28.3113,20400.0
2015-02-03 13:20:00,28.84,28.95,28.84,28.93,20300.0,28.3113,28.4192,28.3113,28.3996,20300.0
2015-02-03 13:25:00,28.94,28.97,28.92,28.92,18700.0,28.4094,28.4389,28.3898,28.3898,18700.0
2015-02-03 13:30:00,28.94,28.97,28.92,28.93,16400.0,28.4094,28.4389,28.3898,28.3996,16400.0
2015-02-03 13:35:00,28.93,28.95,28.87,28.87,17300.0,28.3996,28.4192,28.3407,28.3407,17300.0
2015-02-03 13:40:00,28.87,28.92,28.86,28.91,21300.0,28.3407,28.3898,28.3309,28.38,21300.0
2015-02-03 13:45:00,28.91,28.95,28.88,28.89,24300.0,28.38,28.4192,28.3505,28.3603,24300.0
2015-02-03 13:50:00,28.89,28.95,28.88,28.95,18100.0,28.3603,28.4192,28.3505,28.4192,18100.0
2015-02-03 13:55:00,28.94,28.98,28.93,28.98,17300.0,28.4094,28.4487,28.3996,28.4487,17300.0
2015-02-03 14:00:00,28.98,29.01,28.95,28.97,25900.0,28.4487,28.4781,28.4192,28.4389,25900.0
2015-02-03 14:05:00,28.98,28.99,28.93,28.96,19300.0,28.4487,28.4585,28.3996,28.4291,19300.0
2015-02-03 14:10:00,28.96,28.96,28.89,28.92,26500.0,28.4291,28.4291,28.3603,28.3898,26500.0
2015-02-03 14:15:00,28.94,28.96,28.87,28.89,17900.0,28.4094,28.4291,28.3407,28.3603,17900.0
2015-02-03 14:20:00,28.89,28.92,28.86,28.88,19900.0,28.3603,28.3898,28.3309,28.3505,19900.0
2015-02-03 14:25:00,28.88,28.88,28.79,28.81,19100.0,28.3505,28.3505,28.2622,28.2818,19100.0
2015-02-03 14:30:00,28.82,28.88,28.82,28.84,20700.0,28.2916,28.3505,28.2916,28.3113,20700.0
2015-02-03 14:35:00,28.85,28.85,28.77,28.85,18000.0,28.3211,28.3211,28.2425,28.3211,18000.0
2015-02-03 14:40:00,28.85,28.9,28.84,28.89,16700.0,28.3211,28.3702,28.3113,28.3603,16700.0
2015-02-03 14:45:00,28.9,28.94,28.9,28.92,36100.0,28.3702,28.4094,28.3702,28.3898,36100.0
2015-02-03 14:50:00,28.92,28.94,28.88,28.94,28200.0,28.3898,28.4094,28.3505,28.4094,28200.0
2015-02-03 14:55:00,28.94,29.0,28.94,29.0,21400.0,28.4094,28.4683,28.4094,28.4683,21400.0
2015-02-03 15:00:00,29.0,29.07,29.0,29.06,30600.0,28.4683,28.537,28.4683,28.5272,30600.0
2015-02-03 15:05:00,29.06,29.06,29.01,29.04,23900.0,28.5272,28.5272,28.4781,28.5076,23900.0
2015-02-03 15:10:00,29.05,29.05,28.95,29.03,33800.0,28.5174,28.5174,28.4192,28.4978,33800.0
2015-02-03 15:15:00,29.03,29.05,28.97,28.97,20500.0,28.4978,28.5174,28.4389,28.4389,20500.0
2015-02-03 15:20:00,28.97,29.02,28.97,29.02,33200.0,28.4389,28.488,28.4389,28.488,33200.0
2015-02-03 15:25:00,29.02,29.02,28.95,28.96,32300.0,28.488,28.488,28.4192,28.4291,32300.0
2015-02-03 15:30:00,28.97,29.0,28.92,28.92,36000.0,28.4389,28.4683,28.3898,28.3898,36000.0
2015-02-03 15:35:00,28.92,29.0,28.92,29.0,49800.0,28.3898,28.4683,28.3898,28.4683,49800.0
2015-02-03 15:40:00,29.01,29.06,28.98,29.05,40800.0,28.4781,28.5272,28.4487,28.5174,40800.0
2015-02-03 15:45:00,29.04,29.06,28.99,29.03,65100.0,28.5076,28.5272,28.4585,28.4978,65100.0
2015-02-03 15:50:00,29.03,29.06,29.0,29.02,62300.0,28.4978,28.5272,28.4683,28.488,62300.0
2015-02-03 15:55:00,29.02,29.04,29.0,29.02,93800.0,28.488,28.5076,28.4683,28.488,93800.0
2015-02-04 09:30:00,29.17,29.17,28.86,28.91,64100.0,28.6352,28.6352,28.3309,28.38,64100.0
2015-02-04 09:35:00,28.9,29.0,28.8,28.99,46800.0,28.3702,28.4683,28.272,28.4585,46800.0
2015-02-04 09:40:00,28.99,29.12,28.92,29.09,35300.0,28.4585,28.5861,28.3898,28.5567,35300.0
2015-02-04 09:45:00,29.1,29.15,28.94,29.0,28000.0,28.5665,28.6156,28.4094,28.4683,28000.0
2015-02-04 09:50:00,29.0,29.05,28.9,28.9,34100.0,28.4683,28.5174,28.3702,28.3702,34100.0
2015-02-04 09:55:00,28.9,28.91,28.79,28.9,34400.0,28.3702,28.38,28.2622,28.3702,34400.0
2015-02-04 10:00:00,28.89,28.94,28.83,28.89,45300.0,28.3603,28.4094,28.3014,28.3603,45300.0
2015-02-04 10:05:00,28.88,28.96,28.86,28.86,16500.0,28.3505,28.4291,28.3309,28.3309,16500.0
2015-02-04 10:10:00,28.86,28.92,28.81,28.81,81300.0,28.3309,28.3898,28.2818,28.2818,81300.0
2015-02-04 10:15:00,28.8,28.8,28.75,28.76,13000.0,28.272,28.272,28.2229,28.2327,13000.0
2015-02-04 10:20:00,28.76,28.8,28.74,28.77,9200.0,28.2327,28.272,28.2131,28.2425,9200.0
2015-02-04 10:25:00,28.77,28.83,28.73,28.83,14200.0,28.2425,28.3014,28.2033,28.3014,14200.0
2015-02-04 10:30:00,28.83,28.83,28.71,28.77,60700.0,28.3014,28.3014,28.1836,28.2425,60700.0
2015-02-04 10:35:00,28.77,28.77,28.68,28.75,25700.0,28.2425,28.2425,28.1542,28.2229,25700.0
2015-02-04 10:40:00,28.77,28.82,28.73,28.82,46800.0,28.2425,28.2916,28.2033,28.2916,46800.0
2015-02-04 10:45:00,28.83,28.87,28.8,28.8,21900.0,28.3014,28.3407,28.272,28.272,21900.0
2015-02-04 10:50:00,28.8,28.81,28.72,28.75,14900.0,28.272,28.2818,28.1935,28.2229,14900.0
2015-02-04 10:55:00,28.75,28.75,28.65,28.65,49800.0,28.2229,28.2229,28.1247,28.1247,49800.0
2015-02-04 11:00:00,28.65,28.65,28.57,28.64,29600.0,28.1247,28.1247,28.0462,28.1149,29600.0
2015-02-04 11:05:00,28.64,28.68,28.63,28.66,15200.0,28.1149,28.1542,28.1051,28.1346,15200.0
2015-02-04 11:10:00,28.66,28.66,28.57,28.65,19300.0,28.1346,28.1346,28.0462,28.1247,19300.0
2015-02-04 11:15:00,28.65,28.66,28.57,28.58,17100.0,28.1247,28.1346,28.0462,28.056,17100.0
2015-02-04 11:20:00,28.58,28.66,28.58,28.65,16200.0,28.056,28.1346,28.056,28.1247,16200.0
2015-02-04 11:25:00,28.65,28.65,28.58,28.59,18900.0,28.1247,28.1247,28.056,28.0658,18900.0
2015-02-04 11:30:00,28.6,28.65,28.6,28.64,10700.0,28.0757,28.1247,28.0757,28.1149,10700.0
2015-02-04 11:35:00,28.65,28.66,28.61,28.64,12300.0,28.1247,28.1346,28.0855,28.1149,12300.0
2015-02-04 11:40:00,28.63,28.63,28.57,28.58,26900.0,28.1051,28.1051,28.0462,28.056,26900.0
2015-02-04 11:45:00,28.59,28.59,28.54,28.57,17000.0,28.0658,28.0658,28.0168,28.0462,17000.0
2015-02-04 11:50:00,28.57,28.57,28.49,28.5,28400.0,28.0462,28.0462,27.9677,27.9775,28400.0
2015-02-04 11:55:00,28.5,28.5,28.44,28.45,27100.0,27.9775,27.9775,27.9186,27.9284,27100.0
2015-02-04 12:00:00,28.45,28.48,28.44,28.46,21000.0,27.9284,27.9579,27.9186,27.9382,21000.0
2015-02-04 12:05:00,28.47,28.5,28.46,28.5,15200.0,27.948,27.9775,27.9382,27.9775,15200.0
2015-02-04 12:10:00,28.51,28.52,28.47,28.47,17600.0,27.9873,27.9971,27.948,27.948,17600.0
2015-02-04 12:15:00,28.47,28.52,28.44,28.44,37000.0,27.948,27.9971,27.9186,27.9186,37000.0
2015-02-04 12:20:00,28.44,28.47,28.43,28.44,19200.0,27.9186,27.948,27.9088,27.9186,19200.0
2015-02-04 12:25:00,28.45,28.45,28.32,28.32,32200.0,27.9284,27.9284,27.8008,27.8008,32200.0
2015-02-04 12:30:00,28.31,28.34,28.3,28.34,20700.0,27.791,27.8204,27.7812,27.8204,20700.0
2015-02-04 12:35:00,28.33,28.35,28.3,28.35,17600.0,27.8106,27.8302,27.7812,27.8302,17600.0
2015-02-04 12:40:00,28.36,28.36,28.25,28.27,19100.0,27.8401,27.8401,27.7321,27.7517,19100.0
2015-02-04 12:45:00,28.27,28.31,28.26,28.3,15700.0,27.7517,27.791,27.7419,27.7812,15700.0
2015-02-04 12:50:00,28.3,28.33,28.29,28.3,16100.0,27.7812,27.8106,27.7713,27.7812,16100.0
2015-02-04 12:55:00,28.3,28.31,28.24,28.25,15200.0,27.7812,27.791,27.7223,27.7321,15200.0
2015-02-04 13:00:00,28.25,28.31,28.25,28.28,25500.0,27.7321,27.791,27.7321,27.7615,25500.0
2015-02-04 13:05:00,28.29,28.3,28.24,28.28,27300.0,27.7713,27.7812,27.7223,27.7615,27300.0
2015-02-04 13:10:00,28.28,28.31,28.26,28.28,12500.0,27.7615,27.791,27.7419,27.7615,12500.0
2015-02-04 13:15:00,28.28,28.29,28.21,28.25,17300.0,27.7615,27.7713,27.6928,27.7321,17300.0
2015-02-04 13:20:00,28.26,28.27,28.22,28.24,12400.0,27.7419,27.7517,27.7026,27.7223,12400.0
2015-02-04 13:25:00,28.25,28.26,28.21,28.22,15900.0,27.7321,27.7419,27.6928,27.7026,15900.0
2015-02-04 13:30:00,28.22,28.25,28.21,28.25,13100.0,27.7026,27.7321,27.6928,27.7321,13100.0
2015-02-04 13:35:00,28.25,28.25,28.22,28.22,12100.0,27.7321,27.7321,27.7026,27.7026,12100.0
2015-02-04 13:40:00,28.23,28.24,28.19,28.24,18000.0,27.7124,27.7223,27.6732,27.7223,18000.0
2015-02-04 13:45:00,28.23,28.24,28.18,28.19,42300.0,27.7124,27.7223,27.6634,27.6732,42300.0
2015-02-04 13:50:00,28.18,28.21,28.15,28.16,43400.0,27.6634,27.6928,27.6339,27.6437,43400.0
2015-02-04 13:55:00,28.16,28.17,28.12,28.15,38200.0,27.6437,27.6535,27.6045,27.6339,38200.0
2015-02-04 14:00:00,28.14,28.28,28.14,28.28,16700.0,27.6241,27.7615,27.6241,27.7615,16700.0
2015-02-04 14:05:00,28.27,28.28,28.2,28.2,42100.0,27.7517,27.7615,27.683,27.683,42100.0
2015-02-04 14:10:00,28.2,28.24,28.15,28.15,27900.0,27.683,27.7223,27.6339,27.6339,27900.0
2015-02-04 14:15:00,28.15,28.17,28.12,28.15,13100.0,27.6339,27.6535,27.6045,27.6339,13100.0
2015-02-04 14:20:00,28.16,28.23,28.16,28.16,14300.0,27.6437,27.7124,27.6437,27.6437,14300.0
2015-02-04 14:25:00,28.17,28.24,28.16,28.23,41500.0,27.6535,27.7223,27.6437,27.7124,41500.0
2015-02-04 14:30:00,28.24,28.26,28.22,28.23,13900.0,27.7223,27.7419,27.7026,27.7124,13900.0
2015-02-04 14:35:00,28.23,28.32,28.23,28.32,10700.0,27.7124,27.8008,27.7124,27.8008,10700.0
2015-02-04 14:40:00,28.34,28.35,28.3,28.31,10600.0,27.8204,27.8302,27.7812,27.791,10600.0
2015-02-04 14:45:00,28.3,28.31,28.29,28.31,24700.0,27.7812,27.791,27.7713,27.791,24700.0
2015-02-04 14:50:00,28.3,28.31,28.27,28.3,30300.0,27.7812,27.791,27.7517,27.7812,30300.0
2015-02-04 14:55:00,28.31,28.31,28.26,28.27,35400.0,27.791,27.791,27.7419,27.7517,35400.0
2015-02-04 15:00:00,28.28,28.31,28.25,28.29,25200.0,27.7615,27.791,27.7321,27.7713,25200.0
2015-02-04 15:05:00,28.29,28.31,28.28,28.3,19200.0,27.7713,27.791,27.7615,27.7812,19200.0
2015-02-04 15:10:00,28.3,28.31,28.28,28.3,17000.0,27.7812,27.791,27.7615,27.7812,17000.0
2015-02-04 15:15:00,28.3,28.32,28.3,28.3,31000.0,27.7812,27.8008,27.7812,27.7812,31000.0
2015-02-04 15:20:00,28.3,28.39,28.29,28.39,54300.0,27.7812,27.8695,27.7713,27.8695,54300.0
2015-02-04 15:25:00,28.39,28.45,28.39,28.45,20400.0,27.8695,27.9284,27.8695,27.9284,20400.0
2015-02-04 15:30:00,28.46,28.5,28.44,28.48,28800.0,27.9382,27.9775,27.9186,27.9579,28800.0
2015-02-04 15:35:00,28.48,28.5,28.37,28.37,33900.0,27.9579,27.9775,27.8499,27.8499,33900.0
2015-02-04 15:40:00,28.38,28.4,28.23,28.24,75000.0,27.8597,27.8793,27.7124,27.7223,75000.0
2015-02-04 15:45:00,28.24,28.26,28.13,28.24,70300.0,27.7223,27.7419,27.6143,27.7223,70300.0
2015-02-04 15:50:00,28.25,28.25,28.18,28.21,69700.0,27.7321,27.7321,27.6634,27.6928,69700.0
2015-02-04 15:55:00,28.22,28.25,28.2,28.24,93100.0,27.7026,27.7321,27.683,27.7223,93100.0
2015-02-05 09:30:00,28.59,28.76,28.5,28.7,64100.0,28.0658,28.2327,27.9775,28.1738,64100.0
2015-02-05 09:35:00,28.7,28.76,28.51,28.71,43200.0,28.1738,28.2327,27.9873,28.1836,43200.0
2015-02-05 09:40:00,28.71,28.73,28.6,28.68,34200.0,28.1836,28.2033,28.0757,28.1542,34200.0
2015-02-05 09:45:00,28.69,28.88,28.68,28.86,11700.0,28.164,28.3505,28.1542,28.3309,11700.0
2015-02-05 09:50:00,28.87,28.9,28.83,28.86,34900.0,28.3407,28.3702,28.3014,28.3309,34900.0
2015-02-05 09:55:00,28.87,28.93,28.8,28.82,24300.0,28.3407,28.3996,28.272,28.2916,24300.0
2015-02-05 10:00:00,28.82,28.89,28.74,28.88,16200.0,28.2916,28.3603,28.2131,28.3505,16200.0
2015-02-05 10:05:00,28.88,28.92,28.86,28.87,15900.0,28.3505,28.3898,28.3309,28.3407,15900.0
2015-02-05 10:10:00,28.88,28.89,28.82,28.86,16500.0,28.3505,28.3603,28.2916,28.3309,16500.0
2015-02-05 10:15:00,28.86,28.92,28.85,28.85,13900.0,28.3309,28.3898,28.3211,28.3211,13900.0
2015-02-05 10:20:00,28.85,28.89,28.81,28.87,9800.0,28.3211,28.3603,28.2818,28.3407,9800.0
2015-02-05 10:25:00,28.87,28.9,28.83,28.83,9600.0,28.3407,28.3702,28.3014,28.3014,9600.0
2015-02-05 10:30:00,28.83,28.84,28.75,28.84,10100.0,28.3014,28.3113,28.2229,28.3113,10100.0
2015-02-05 10:35:00,28.85,28.87,28.82,28.87,8300.0,28.3211,28.3407,28.2916,28.3407,8300.0
2015-02-05 10:40:00,28.87,28.95,28.87,28.92,17600.0,28.3407,28.4192,28.3407,28.3898,17600.0
2015-02-05 10:45:00,28.91,29.0,28.9,28.98,11500.0,28.38,28.4683,28.3702,28.4487,11500.0
2015-02-05 10:50:00,28.98,29.01,28.98,28.99,11600.0,28.4487,28.4781,28.4487,28.4585,11600.0
2015-02-05 10:55:00,28.98,28.98,28.94,28.97,11800.0,28.4487,28.4487,28.4094,28.4389,11800.0
2015-02-05 11:00:00,28.97,28.99,28.91,28.92,12200.0,28.4389,28.4585,28.38,28.3898,12200.0
2015-02-05 11:05:00,28.92,28.95,28.91,28.92,13100.0,28.3898,28.4192,28.38,28.3898,13100.0
2015-02-05 11:10:00,28.92,28.98,28.92,28.97,13000.0,28.3898,28.4487,28.3898,28.4389,13000.0
2015-02-05 11:15:00,28.97,29.0,28.92,28.92,14000.0,28.4389,28.4683,28.3898,28.3898,14000.0
2015-02-05 11:20:00,28.93,28.93,28.86,28.86,9000.0,28.3996,28.3996,28.3309,28.3309,9000.0
2015-02-05 11:25:00,28.87,28.91,28.85,28.91,10000.0,28.3407,28.38,28.3211,28.38,10000.0
2015-02-05 11:30:00,28.92,28.93,28.87,28.88,8000.0,28.3898,28.3996,28.3407,28.3505,8000.0
2015-02-05 11:35:00,28.88,28.92,28.88,28.9,7200.0,28.3505,28.3898,28.3505,28.3702,7200.0
2015-02-05 11:40:00,28.9,28.9,28.8,28.82,9000.0,28.3702,28.3702,28.272,28.2916,9000.0
2015-02-05 11:45:00,28.83,28.89,28.83,28.89,7600.0,28.3014,28.3603,28.3014,28.3603,7600.0
2015-02-05 11:50:00,28.88,28.88,28.81,28.82,7700.0,28.3505,28.3505,28.2818,28.2916,7700.0
2015-02-05 11:55:00,28.83,28.9,28.82,28.88,20700.0,28.3014,28.3702,28.2916,28.3505,20700.0
2015-02-05 12:00:00,28.88,28.92,28.85,28.88,40800.0,28.3505,28.3898,28.3211,28.3505,40800.0
2015-02-05 12:05:00,28.88,28.9,28.87,28.9,6200.0,28.3505,28.3702,28.3407,28.3702,6200.0
2015-02-05 12:10:00,28.91,28.96,28.9,28.95,7400.0,28.38,28.4291,28.3702,28.4192,7400.0
2015-02-05 12:15:00,28.95,28.95,28.88,28.89,34600.0,28.4192,28.4192,28.3505,28.3603,34600.0
2015-02-05 12:20:00,28.89,28.91,28.87,28.89,36300.0,28.3603,28.38,28.3407,28.3603,36300.0
2015-02-05 12:25:00,28.88,28.9,28.86,28.88,16300.0,28.3505,28.3702,28.3309,28.3505,16300.0
2015-02-05 12:30:00,28.89,28.9,28.87,28.87,18800.0,28.3603,28.3702,28.3407,28.3407,18800.0
2015-02-05 12:35:00,28.87,28.9,28.87,28.89,25900.0,28.3407,28.3702,28.3407,28.3603,25900.0
2015-02-05 12:40:00,28.89,28.91,28.88,28.89,21200.0,28.3603,28.38,28.3505,28.3603,21200.0
2015-02-05 12:45:00,28.89,28.9,28.86,28.86,23200.0,28.3603,28.3702,28.3309,28.3309,23200.0
2015-02-05 12:50:00,28.87,28.89,28.84,28.86,8800.0,28.3407,28.3603,28.3113,28.3309,8800.0
2015-02-05 12:55:00,28.86,28.91,28.86,28.89,24800.0,28.3309,28.38,28.3309,28.3603,24800.0
2015-02-05 13:00:00,28.89,28.9,28.87,28.87,10900.0,28.3603,28.3702,28.3407,28.3407,10900.0
2015-02-05 13:05:00,28.88,28.91,28.88,28.91,27800.0,28.3505,28.38,28.3505,28.38,27800.0
2015-02-05 13:10:00,28.9,28.91,28.88,28.91,57800.0,28.3702,28.38,28.3505,28.38,57800.0
2015-02-05 13:15:00,28.9,28.96,28.9,28.91,67100.0,28.3702,28.4291,28.3702,28.38,67100.0
2015-02-05 13:20:00,28.91,28.91,28.88,28.88,22800.0,28.38,28.38,28.3505,28.3505,22800.0
2015-02-05 13:25:00,28.89,28.9,28.87,28.89,28400.0,28.3603,28.3702,28.3407,28.3603,28400.0
2015-02-05 13:30:00,28.89,28.9,28.84,28.84,34300.0,28.3603,28.3702,28.3113,28.3113,34300.0
2015-02-05 13:35:00,28.86,28.9,28.85,28.89,39300.0,28.3309,28.3702,28.3211,28.3603,39300.0
2015-02-05 13:40:00,28.89,28.9,28.86,28.89,28200.0,28.3603,28.3702,28.3309,28.3603,28200.0
2015-02-05 13:45:00,28.89,28.9,28.86,28.88,24500.0,28.3603,28.3702,28.3309,28.3505,24500.0
2015-02-05 13:50:00,28.89,28.89,28.83,28.83,24900.0,28.3603,28.3603,28.3014,28.3014,24900.0
2015-02-05 13:55:00,28.83,28.85,28.81,28.83,14600.0,28.3014,28.3211,28.2818,28.3014,14600.0
2015-02-05 14:00:00,28.84,28.85,28.77,28.78,51700.0,28.3113,28.3211,28.2425,28.2524,51700.0
2015-02-05 14:05:00,28.78,28.8,28.76,28.77,35700.0,28.2524,28.272,28.2327,28.2425,35700.0
2015-02-05 14:10:00,28.78,28.81,28.76,28.76,46300.0,28.2524,28.2818,28.2327,28.2327,46300.0
2015-02-05 14:15:00,28.77,28.78,28.72,28.78,31300.0,28.2425,28.2524,28.1935,28.2524,31300.0
2015-02-05 14:20:00,28.79,28.81,28.77,28.81,19200.0,28.2622,28.2818,28.2425,28.2818,19200.0
2015-02-05 14:25:00,28.81,28.81,28.77,28.79,14600.0,28.2818,28.2818,28.2425,28.2622,14600.0
2015-02-05 14:30:00,28.79,28.84,28.78,28.83,13100.0,28.2622,28.3113,28.2524,28.3014,13100.0
2015-02-05 14:35:00,28.83,28.89,28.83,28.88,11100.0,28.3014,28.3603,28.3014,28.3505,11100.0
2015-02-05 14:40:00,28.88,28.88,28.81,28.82,11100.0,28.3505,28.3505,28.2818,28.2916,11100.0
2015-02-05 14:45:00,28.81,28.88,28.79,28.86,16800.0,28.2818,28.3505,28.2622,28.3309,16800.0
2015-02-05 14:50:00,28.87,28.91,28.87,28.9,8700.0,28.3407,28.38,28.3407,28.3702,8700.0
2015-02-05 14:55:00,28.9,28.91,28.87,28.9,16400.0,28.3702,28.38,28.3407,28.3702,16400.0
2015-02-05 15:00:00,28.9,28.91,28.87,28.9,12000.0,28.3702,28.38,28.3407,28.3702,12000.0
2015-02-05 15:05:00,28.9,28.91,28.87,28.9,16400.0,28.3702,28.38,28.3407,28.3702,16400.0
2015-02-05 15:10:00,28.9,28.9,28.83,28.84,25400.0,28.3702,28.3702,28.3014,28.3113,25400.0
2015-02-05 15:15:00,28.84,28.87,28.82,28.84,33000.0,28.3113,28.3407,28.2916,28.3113,33000.0
2015-02-05 15:20:00,28.84,28.91,28.84,28.91,16200.0,28.3113,28.38,28.3113,28.38,16200.0
2015-02-05 15:25:00,28.91,28.97,28.91,28.97,32100.0,28.38,28.4389,28.38,28.4389,32100.0
2015-02-05 15:30:00,28.97,28.99,28.95,28.98,36700.0,28.4389,28.4585,28.4192,28.4487,36700.0
2015-02-05 15:35:00,28.98,29.0,28.96,28.99,25100.0,28.4487,28.4683,28.4291,28.4585,25100.0
2015-02-05 15:40:00,29.0,29.0,28.97,28.97,23400.0,28.4683,28.4683,28.4389,28.4389,23400.0
2015-02-05 15:45:00,28.97,28.98,28.92,28.94,28100.0,28.4389,28.4487,28.3898,28.4094,28100.0
2015-02-05 15:50:00,28.94,28.96,28.93,28.96,37900.0,28.4094,28.4291,28.3996,28.4291,37900.0
2015-02-05 15:55:00,28.96,28.97,28.93,28.94,81300.0,28.4291,28.4389,28.3996,28.4094,81300.0
2015-02-06 09:30:00,29.04,29.11,28.96,29.05,18100.0,28.5076,28.5763,28.4291,28.5174,18100.0
2015-02-06 09:35:00,29.05,29.19,29.04,29.18,9200.0,28.5174,28.6548,28.5076,28.645,9200.0
2015-02-06 09:40:00,29.24,29.25,29.04,29.05,16400.0,28.7039,28.7137,28.5076,28.5174,16400.0
2015-02-06 09:45:00,29.06,29.08,28.98,29.0,19600.0,28.5272,28.5469,28.4487,28.4683,19600.0
2015-02-06 09:50:00,29.0,29.03,28.98,29.02,5400.0,28.4683,28.4978,28.4487,28.488,5400.0
2015-02-06 09:55:00,29.03,29.19,29.02,29.16,15600.0,28.4978,28.6548,28.488,28.6254,15600.0
2015-02-06 10:00:00,29.14,29.17,29.1,29.12,7900.0,28.6058,28.6352,28.5665,28.5861,7900.0
2015-02-06 10:05:00,29.13,29.21,29.13,29.2,8300.0,28.5959,28.6745,28.5959,28.6647,8300.0
2015-02-06 10:10:00,29.19,29.19,29.14,29.15,14400.0,28.6548,28.6548,28.6058,28.6156,14400.0
2015-02-06 10:15:00,29.16,29.21,29.15,29.21,21600.0,28.6254,28.6745,28.6156,28.6745,21600.0
2015-02-06 10:20:00,29.22,29.27,29.19,29.2,27600.0,28.6843,28.7334,28.6548,28.6647,27600.0
2015-02-06 10:25:00,29.2,29.2,29.15,29.15,8500.0,28.6647,28.6647,28.6156,28.6156,8500.0
2015-02-06 10:30:00,29.15,29.17,29.12,29.12,11200.0,28.6156,28.6352,28.5861,28.5861,11200.0
2015-02-06 10:35:00,29.11,29.13,29.1,29.13,5800.0,28.5763,28.5959,28.5665,28.5959,5800.0
2015-02-06 10:40:00,29.13,29.15,29.07,29.08,11300.0,28.5959,28.6156,28.537,28.5469,11300.0
2015-02-06 10:45:00,29.09,29.16,29.09,29.14,5600.0,28.5567,28.6254,28.5567,28.6058,5600.0
2015-02-06 10:50:00,29.13,29.13,29.1,29.1,6200.0,28.5959,28.5959,28.5665,28.5665,6200.0
2015-02-06 10:55:00,29.11,29.15,29.1,29.15,12800.0,28.5763,28.6156,28.5665,28.6156,12800.0
2015-02-06 11:00:00,29.16,29.18,29.13,29.15,21800.0,28.6254,28.645,28.5959,28.6156,21800.0
2015-02-06 11:05:00,29.15,29.2,29.14,29.19,13200.0,28.6156,28.6647,28.6058,28.6548,13200.0
2015-02-06 11:10:00,29.19,29.19,29.14,29.16,8500.0,28.6548,28.6548,28.6058,28.6254,8500.0
2015-02-06 11:15:00,29.16,29.2,29.14,29.16,6200.0,28.6254,28.6647,28.6058,28.6254,6200.0
2015-02-06 11:20:00,29.16,29.23,29.16,29.23,11300.0,28.6254,28.6941,28.6254,28.6941,11300.0
2015-02-06 11:25:00,29.24,29.26,29.22,29.26,31500.0,28.7039,28.7236,28.6843,28.7236,31500.0
2015-02-06 11:30:00,29.25,29.27,29.21,29.24,34700.0,28.7137,28.7334,28.6745,28.7039,34700.0
2015-02-06 11:35:00,29.24,29.24,29.21,29.21,16100.0,28.7039,28.7039,28.6745,28.6745,16100.0
2015-02-06 11:40:00,29.21,29.25,29.2,29.22,33600.0,28.6745,28.7137,28.6647,28.6843,33600.0
2015-02-06 11:45:00,29.22,29.22,29.15,29.2,53800.0,28.6843,28.6843,28.6156,28.6647,53800.0
2015-02-06 11:50:00,29.2,29.2,29.16,29.2,26900.0,28.6647,28.6647,28.6254,28.6647,26900.0
2015-02-06 11:55:00,29.19,29.2,29.17,29.18,6400.0,28.6548,28.6647,28.6352,28.645,6400.0
2015-02-06 12:00:00,29.18,29.2,29.14,29.15,17200.0,28.645,28.6647,28.6058,28.6156,17200.0
2015-02-06 12:05:00,29.15,29.17,29.14,29.17,5700.0,28.6156,28.6352,28.6058,28.6352,5700.0
2015-02-06 12:10:00,29.17,29.2,29.15,29.2,20200.0,28.6352,28.6647,28.6156,28.6647,20200.0
2015-02-06 12:15:00,29.2,29.2,29.16,29.17,34600.0,28.6647,28.6647,28.6254,28.6352,34600.0
2015-02-06 12:20:00,29.17,29.17,29.15,29.17,57300.0,28.6352,28.6352,28.6156,28.6352,57300.0
2015-02-06 12:25:00,29.17,29.18,29.16,29.18,21800.0,28.6352,28.645,28.6254,28.645,21800.0
2015-02-06 12:30:00,29.19,29.3,29.18,29.27,68900.0,28.6548,28.7628,28.645,28.7334,68900.0
2015-02-06 12:35:00,29.27,29.29,29.25,29.29,11000.0,28.7334,28.753,28.7137,28.753,11000.0
2015-02-06 12:40:00,29.28,29.29,29.15,29.15,11500.0,28.7432,28.753,28.6156,28.6156,11500.0
2015-02-06 12:45:00,29.15,29.2,29.13,29.19,16200.0,28.6156,28.6647,28.5959,28.6548,16200.0
2015-02-06 12:50:00,29.19,29.19,29.15,29.17,5900.0,28.6548,28.6548,28.6156,28.6352,5900.0
2015-02-06 12:55:00,29.17,29.23,29.16,29.22,5000.0,28.6352,28.6941,28.6254,28.6843,5000.0
2015-02-06 13:00:00,29.22,29.25,29.2,29.23,7400.0,28.6843,28.7137,28.6647,28.6941,7400.0
2015-02-06 13:05:00,29.23,29.23,29.17,29.19,6800.0,28.6941,28.6941,28.6352,28.6548,6800.0
2015-02-06 13:10:00,29.19,29.19,29.12,29.13,9300.0,28.6548,28.6548,28.5861,28.5959,9300.0
2015-02-06 13:15:00,29.13,29.15,29.1,29.12,11500.0,28.5959,28.6156,28.5665,28.5861,11500.0
2015-02-06 13:20:00,29.13,29.15,29.1,29.1,9400.0,28.5959,28.6156,28.5665,28.5665,9400.0
2015-02-06 13:25:00,29.1,29.1,29.02,29.06,7700.0,28.5665,28.5665,28.488,28.5272,7700.0
2015-02-06 13:30:00,29.06,29.09,29.03,29.04,14200.0,28.5272,28.5567,28.4978,28.5076,14200.0
2015-02-06 13:35:00,29.05,29.07,29.0,29.02,10500.0,28.5174,28.537,28.4683,28.488,10500.0
2015-02-06 13:40:00,29.02,29.07,29.01,29.07,3500.0,28.488,28.537,28.4781,28.537,3500.0
2015-02-06 13:45:00,29.08,29.11,29.07,29.08,9600.0,28.5469,28.5763,28.537,28.5469,9600.0
2015-02-06 13:50:00,29.08,29.11,29.06,29.06,9400.0,28.5469,28.5763,28.5272,28.5272,9400.0
2015-02-06 13:55:00,29.06,29.09,29.05,29.05,8900.0,28.5272,28.5567,28.5174,28.5174,8900.0
2015-02-06 14:00:00,29.05,29.06,29.01,29.05,11800.0,28.5174,28.5272,28.4781,28.5174,11800.0
2015-02-06 14:05:00,29.05,29.06,29.01,29.01,28000.0,28.5174,28.5272,28.4781,28.4781,28000.0
2015-02-06 14:10:00,29.01,29.03,29.0,29.02,9300.0,28.4781,28.4978,28.4683,28.488,9300.0
2015-02-06 14:15:00,29.03,29.08,29.01,29.07,6300.0,28.4978,28.5469,28.4781,28.537,6300.0
2015-02-06 14:20:00,29.07,29.07,29.05,29.06,7400.0,28.537,28.537,28.5174,28.5272,7400.0
2015-02-06 14:25:00,29.07,29.08,29.04,29.07,18700.0,28.537,28.5469,28.5076,28.537,18700.0
2015-02-06 14:30:00,29.08,29.11,29.05,29.09,25000.0,28.5469,28.5763,28.5174,28.5567,25000.0
2015-02-06 14:35:00,29.09,29.14,29.09,29.1,14000.0,28.5567,28.6058,28.5567,28.5665,14000.0
2015-02-06 14:40:00,29.1,29.13,29.08,29.1,33200.0,28.5665,28.5959,28.5469,28.5665,33200.0
2015-02-06 14:45:00,29.1,29.12,29.06,29.12,18200.0,28.5665,28.5861,28.5272,28.5861,18200.0
2015-02-06 14:50:00,29.12,29.13,29.05,29.07,23100.0,28.5861,28.5959,28.5174,28.537,23100.0
2015-02-06 14:55:00,29.08,29.09,29.05,29.05,9900.0,28.5469,28.5567,28.5174,28.5174,9900.0
2015-02-06 15:00:00,29.04,29.05,28.94,28.95,16900.0,28.5076,28.5174,28.4094,28.4192,16900.0
2015-02-06 15:05:00,28.96,29.02,28.96,29.0,15400.0,28.4291,28.488,28.4291,28.4683,15400.0
2015-02-06 15:10:00,28.99,29.01,28.95,28.98,11500.0,28.4585,28.4781,28.4192,28.4487,11500.0
2015-02-06 15:15:00,28.98,29.0,28.94,28.94,15600.0,28.4487,28.4683,28.4094,28.4094,15600.0
2015-02-06 15:20:00,28.94,28.99,28.92,28.96,11900.0,28.4094,28.4585,28.3898,28.4291,11900.0
2015-02-06 15:25:00,28.97,28.98,28.91,28.91,9600.0,28.4389,28.4487,28.38,28.38,9600.0
2015-02-06 15:30:00,28.91,28.96,28.89,28.95,11200.0,28.38,28.4291,28.3603,28.4192,11200.0
2015-02-06 15:35:00,28.95,28.97,28.93,28.96,11900.0,28.4192,28.4389,28.3996,28.4291,11900.0
2015-02-06 15:40:00,28.96,28.96,28.87,28.89,23400.0,28.4291,28.4291,28.3407,28.3603,23400.0
2015-02-06 15:45:00,28.88,28.93,28.86,28.91,97400.0,28.3505,28.3996,28.3309,28.38,97400.0
2015-02-06 15:50:00,28.91,28.94,28.89,28.94,41400.0,28.38,28.4094,28.3603,28.4094,41400.0
2015-02-06 15:55:00,28.94,28.95,28.9,28.95,62300.0,28.4094,28.4192,28.3702,28.4192,62300.0
2015-02-09 09:30:00,28.87,29.14,28.87,29.03,25500.0,28.3407,28.6058,28.3407,28.4978,25500.0
2015-02-09 09:35:00,29.02,29.06,28.97,29.01,103300.0,28.488,28.5272,28.4389,28.4781,103300.0
2015-02-09 09:40:00,29.02,29.03,28.93,28.93,62600.0,28.488,28.4978,28.3996,28.3996,62600.0
2015-02-09 09:45:00,28.89,28.95,28.82,28.83,18800.0,28.3603,28.4192,28.2916,28.3014,18800.0
2015-02-09 09:50:00,28.85,28.91,28.82,28.85,11600.0,28.3211,28.38,28.2916,28.3211,11600.0
2015-02-09 09:55:00,28.86,28.89,28.82,28.88,11000.0,28.3309,28.3603,28.2916,28.3505,11000.0
2015-02-09 10:00:00,28.9,28.97,28.89,28.95,35100.0,28.3702,28.4389,28.3603,28.4192,35100.0
2015-02-09 10:05:00,28.96,29.01,28.95,29.0,27600.0,28.4291,28.4781,28.4192,28.4683,27600.0
2015-02-09 10:10:00,29.0,29.05,28.99,29.05,60900.0,28.4683,28.5174,28.4585,28.5174,60900.0
2015-02-09 10:15:00,29.06,29.12,29.06,29.07,10300.0,28.5272,28.5861,28.5272,28.537,10300.0
2015-02-09 10:20:00,29.07,29.08,28.95,28.97,8100.0,28.537,28.5469,28.4192,28.4389,8100.0
2015-02-09 10:25:00,28.96,28.98,28.95,28.98,4000.0,28.4291,28.4487,28.4192,28.4487,4000.0
2015-02-09 10:30:00,28.96,29.05,28.96,29.03,13900.0,28.4291,28.5174,28.4291,28.4978,13900.0
2015-02-09 10:35:00,29.03,29.11,29.02,29.06,4600.0,28.4978,28.5763,28.488,28.5272,4600.0
2015-02-09 10:40:00,29.06,29.07,29.01,29.01,7400.0,28.5272,28.537,28.4781,28.4781,7400.0
2015-02-09 10:45:00,29.01,29.01,28.97,28.99,9500.0,28.4781,28.4781,28.4389,28.4585,9500.0
2015-02-09 10:50:00,28.98,29.01,28.98,28.99,11200.0,28.4487,28.4781,28.4487,28.4585,11200.0
2015-02-09 10:55:00,28.98,28.99,28.94,28.96,6900.0,28.4487,28.4585,28.4094,28.4291,6900.0
2015-02-09 11:00:00,28.96,29.06,28.96,29.06,13800.0,28.4291,28.5272,28.4291,28.5272,13800.0
2015-02-09 11:05:00,29.05,29.09,29.04,29.09,5400.0,28.5174,28.5567,28.5076,28.5567,5400.0
2015-02-09 11:10:00,29.11,29.13,29.1,29.1,5800.0,28.5763,28.5959,28.5665,28.5665,5800.0
2015-02-09 11:15:00,29.11,29.16,29.1,29.15,4100.0,28.5763,28.6254,28.5665,28.6156,4100.0
2015-02-09 11:20:00,29.14,29.14,29.09,29.09,8800.0,28.6058,28.6058,28.5567,28.5567,8800.0
2015-02-09 11:25:00,29.09,29.16,29.09,29.16,22100.0,28.5567,28.6254,28.5567,28.6254,22100.0
2015-02-09 11:30:00,29.17,29.17,29.14,29.15,6600.0,28.6352,28.6352,28.6058,28.6156,6600.0
2015-02-09 11:35:00,29.16,29.17,29.14,29.16,6200.0,28.6254,28.6352,28.6058,28.6254,6200.0
2015-02-09 11:40:00,29.16,29.16,29.12,29.13,5900.0,28.6254,28.6254,28.5861,28.5959,5900.0
2015-02-09 11:45:00,29.13,29.14,29.1,29.13,14400.0,28.5959,28.6058,28.5665,28.5959,14400.0
2015-02-09 11:50:00,29.13,29.15,29.12,29.13,10900.0,28.5959,28.6156,28.5861,28.5959,10900.0
2015-02-09 11:55:00,29.13,29.15,29.12,29.12,7800.0,28.5959,28.6156,28.5861,28.5861,7800.0
2015-02-09 12:00:00,29.13,29.13,29.04,29.07,17300.0,28.5959,28.5959,28.5076,28.537,17300.0
2015-02-09 12:05:00,29.06,29.08,29.05,29.08,8700.0,28.5272,28.5469,28.5174,28.5469,8700.0
2015-02-09 12:10:00,29.08,29.11,29.04,29.05,13100.0,28.5469,28.5763,28.5076,28.5174,13100.0
2015-02-09 12:15:00,29.04,29.04,28.97,28.97,16400.0,28.5076,28.5076,28.4389,28.4389,16400.0
2015-02-09 12:20:00,28.97,28.99,28.95,28.95,5800.0,28.4389,28.4585,28.4192,28.4192,5800.0
2015-02-09 12:25:00,28.97,28.99,28.92,28.94,61000.0,28.4389,28.4585,28.3898,28.4094,61000.0
2015-02-09 12:30:00,28.95,29.04,28.95,29.04,38500.0,28.4192,28.5076,28.4192,28.5076,38500.0
2015-02-09 12:35:00,29.04,29.08,29.02,29.03,73300.0,28.5076,28.5469,28.488,28.4978,73300.0
2015-02-09 12:40:00,29.04,29.04,28.94,28.94,25700.0,28.5076,28.5076,28.4094,28.4094,25700.0
2015-02-09 12:45:00,28.95,28.96,28.91,28.92,8200.0,28.4192,28.4291,28.38,28.3898,8200.0
2015-02-09 12:50:00,28.93,28.93,28.91,28.91,4900.0,28.3996,28.3996,28.38,28.38,4900.0
2015-02-09 12:55:00,28.91,28.92,28.88,28.89,7400.0,28.38,28.3898,28.3505,28.3603,7400.0
2015-02-09 13:00:00,28.88,28.91,28.87,28.87,5900.0,28.3505,28.38,28.3407,28.3407,5900.0
2015-02-09 13:05:00,28.88,28.89,28.87,28.88,5900.0,28.3505,28.3603,28.3407,28.3505,5900.0
2015-02-09 13:10:00,28.88,28.89,28.86,28.86,9100.0,28.3505,28.3603,28.3309,28.3309,9100.0
2015-02-09 13:15:00,28.86,28.88,28.85,28.86,7600.0,28.3309,28.3505,28.3211,28.3309,7600.0
2015-02-09 13:20:00,28.86,28.86,28.8,28.81,12700.0,28.3309,28.3309,28.272,28.2818,12700.0
2015-02-09 13:25:00,28.82,28.84,28.78,28.79,25100.0,28.2916,28.3113,28.2524,28.2622,25100.0
2015-02-09 13:30:00,28.78,28.78,28.74,28.74,9500.0,28.2524,28.2524,28.2131,28.2131,9500.0
2015-02-09 13:35:00,28.74,28.76,28.74,28.75,6300.0,28.2131,28.2327,28.2131,28.2229,6300.0
2015-02-09 13:40:00,28.75,28.77,28.72,28.73,21900.0,28.2229,28.2425,28.1935,28.2033,21900.0
2015-02-09 13:45:00,28.73,28.78,28.72,28.78,32200.0,28.2033,28.2524,28.1935,28.2524,32200.0
2015-02-09 13:50:00,28.79,28.84,28.78,28.84,5200.0,28.2622,28.3113,28.2524,28.3113,5200.0
2015-02-09 13:55:00,28.83,28.85,28.8,28.84,6700.0,28.3014,28.3211,28.272,28.3113,6700.0
2015-02-09 14:00:00,28.84,28.84,28.8,28.81,12000.0,28.3113,28.3113,28.272,28.2818,12000.0
2015-02-09 14:05:00,28.81,28.81,28.77,28.79,8200.0,28.2818,28.2818,28.2425,28.2622,8200.0
2015-02-09 14:10:00,28.79,28.82,28.77,28.82,9500.0,28.2622,28.2916,28.2425,28.2916,9500.0
2015-02-09 14:15:00,28.82,28.86,28.79,28.81,11600.0,28.2916,28.3309,28.2622,28.2818,11600.0
2015-02-09 14:20:00,28.81,28.84,28.81,28.82,7600.0,28.2818,28.3113,28.2818,28.2916,7600.0
2015-02-09 14:25:00,28.82,28.85,28.82,28.85,9500.0,28.2916,28.3211,28.2916,28.3211,9500.0
2015-02-09 14:30:00,28.84,28.85,28.83,28.85,14800.0,28.3113,28.3211,28.3014,28.3211,14800.0
2015-02-09 14:35:00,28.84,28.88,28.83,28.88,7700.0,28.3113,28.3505,28.3014,28.3505,7700.0
2015-02-09 14:40:00,28.88,28.88,28.83,28.84,47800.0,28.3505,28.3505,28.3014,28.3113,47800.0
2015-02-09 14:45:00,28.84,28.85,28.79,28.8,14900.0,28.3113,28.3211,28.2622,28.272,14900.0
2015-02-09 14:50:00,28.8,28.82,28.77,28.78,10700.0,28.272,28.2916,28.2425,28.2524,10700.0
2015-02-09 14:55:00,28.78,28.8,28.76,28.76,7900.0,28.2524,28.272,28.2327,28.2327,7900.0
2015-02-09 15:00:00,28.76,28.76,28.67,28.68,20300.0,28.2327,28.2327,28.1444,28.1542,20300.0
2015-02-09 15:05:00,28.68,28.68,28.64,28.65,16900.0,28.1542,28.1542,28.1149,28.1247,16900.0
2015-02-09 15:10:00,28.66,28.69,28.65,28.68,11400.0,28.1346,28.164,28.1247,28.1542,11400.0
2015-02-09 15:15:00,28.68,28.68,28.64,28.64,16600.0,28.1542,28.1542,28.1149,28.1149,16600.0
2015-02-09 15:20:00,28.64,28.7,28.63,28.7,11300.0,28.1149,28.1738,28.1051,28.1738,11300.0
2015-02-09 15:25:00,28.7,28.72,28.69,28.71,17500.0,28.1738,28.1935,28.164,28.1836,17500.0
2015-02-09 15:30:00,28.72,28.72,28.65,28.67,18900.0,28.1935,28.1935,28.1247,28.1444,18900.0
2015-02-09 15:35:00,28.67,28.7,28.63,28.68,27200.0,28.1444,28.1738,28.1051,28.1542,27200.0
2015-02-09 15:40:00,28.67,28.74,28.66,28.72,30700.0,28.1444,28.2131,28.1346,28.1935,30700.0
2015-02-09 15:45:00,28.71,28.78,28.71,28.77,41600.0,28.1836,28.2524,28.1836,28.2425,41600.0
2015-02-09 15:50:00,28.76,28.77,28.73,28.74,37200.0,28.2327,28.2425,28.2033,28.2131,37200.0
2015-02-09 15:55:00,28.73,28.78,28.73,28.74,89500.0,28.2033,28.2524,28.2033,28.2131,89500.0
2015-02-10 09:30:00,28.95,28.96,28.75,28.76,16300.0,28.4192,28.4291,28.2229,28.2327,16300.0
2015-02-10 09:35:00,28.77,28.77,28.61,28.63,13200.0,28.2425,28.2425,28.0855,28.1051,13200.0
2015-02-10 09:40:00,28.63,28.65,28.53,28.54,22000.0,28.1051,28.1247,28.0069,28.0168,22000.0
2015-02-10 09:45:00,28.53,28.58,28.45,28.45,15400.0,28.0069,28.056,27.9284,27.9284,15400.0
2015-02-10 09:50:00,28.48,28.51,28.44,28.44,6200.0,27.9579,27.9873,27.9186,27.9186,6200.0
2015-02-10 09:55:00,28.42,28.44,28.26,28.31,13700.0,27.899,27.9186,27.7419,27.791,13700.0
2015-02-10 10:00:00,28.3,28.38,28.3,28.33,8900.0,27.7812,27.8597,27.7812,27.8106,8900.0
2015-02-10 10:05:00,28.32,28.36,28.31,28.35,9500.0,27.8008,27.8401,27.791,27.8302,9500.0
2015-02-10 10:10:00,28.35,28.43,28.35,28.43,5400.0,27.8302,27.9088,27.8302,27.9088,5400.0
2015-02-10 10:15:00,28.42,28.47,28.41,28.44,8300.0,27.899,27.948,27.8891,27.9186,8300.0
2015-02-10 10:20:00,28.46,28.47,28.39,28.39,7700.0,27.9382,27.948,27.8695,27.8695,7700.0
2015-02-10 10:25:00,28.39,28.39,28.35,28.35,7800.0,27.8695,27.8695,27.8302,27.8302,7800.0
2015-02-10 10:30:00,28.35,28.37,28.32,28.37,5500.0,27.8302,27.8499,27.8008,27.8499,5500.0
2015-02-10 10:35:00,28.37,28.4,28.37,28.38,4900.0,27.8499,27.8793,27.8499,27.8597,4900.0
2015-02-10 10:40:00,28.38,28.39,28.35,28.35,7500.0,27.8597,27.8695,27.8302,27.8302,7500.0
2015-02-10 10:45:00,28.35,28.35,28.23,28.27,13600.0,27.8302,27.8302,27.7124,27.7517,13600.0
2015-02-10 10:50:00,28.27,28.34,28.27,28.29,12900.0,27.7517,27.8204,27.7517,27.7713,12900.0
2015-02-10 10:55:00,28.29,28.33,28.28,28.28,9100.0,27.7713,27.8106,27.7615,27.7615,9100.0
2015-02-10 11:00:00,28.28,28.29,28.24,28.27,6000.0,27.7615,27.7713,27.7223,27.7517,6000.0
2015-02-10 11:05:00,28.28,28.32,28.28,28.32,10000.0,27.7615,27.8008,27.7615,27.8008,10000.0
2015-02-10 11:10:00,28.33,28.35,28.28,28.28,23600.0,27.8106,27.8302,27.7615,27.7615,23600.0
2015-02-10 11:15:00,28.28,28.3,28.27,28.3,2500.0,27.7615,27.7812,27.7517,27.7812,2500.0
2015-02-10 11:20:00,28.3,28.33,28.28,28.28,9500.0,27.7812,27.8106,27.7615,27.7615,9500.0
2015-02-10 11:25:00,28.28,28.31,28.28,28.29,8100.0,27.7615,27.791,27.7615,27.7713,8100.0
2015-02-10 11:30:00,28.29,28.32,28.28,28.3,15800.0,27.7713,27.8008,27.7615,27.7812,15800.0
2015-02-10 11:35:00,28.3,28.32,28.3,28.31,4200.0,27.7812,27.8008,27.7812,27.791,4200.0
2015-02-10 11:40:00,28.32,28.42,28.32,28.42,10100.0,27.8008,27.899,27.8008,27.899,10100.0
2015-02-10 11:45:00,28.42,28.47,28.41,28.47,6700.0,27.899,27.948,27.8891,27.948,6700.0
2015-02-10 11:50:00,28.47,28.53,28.46,28.53,10600.0,27.948,28.0069,27.9382,28.0069,10600.0
2015-02-10 11:55:00,28.54,28.56,28.53,28.55,3600.0,28.0168,28.0364,28.0069,28.0266,3600.0
2015-02-10 12:00:00,28.56,28.56,28.51,28.54,12300.0,28.0364,28.0364,27.9873,28.0168,12300.0
2015-02-10 12:05:00,28.55,28.59,28.55,28.59,7100.0,28.0266,28.0658,28.0266,28.0658,7100.0
2015-02-10 12:10:00,28.59,28.63,28.59,28.61,10200.0,28.0658,28.1051,28.0658,28.0855,10200.0
2015-02-10 12:15:00,28.6,28.64,28.6,28.64,9400.0,28.0757,28.1149,28.0757,28.1149,9400.0
2015-02-10 12:20:00,28.65,28.68,28.64,28.67,10700.0,28.1247,28.1542,28.1149,28.1444,10700.0
2015-02-10 12:25:00,28.66,28.66,28.62,28.63,4800.0,28.1346,28.1346,28.0953,28.1051,4800.0
2015-02-10 12:30:00,28.63,28.63,28.57,28.58,4700.0,28.1051,28.1051,28.0462,28.056,4700.0
2015-02-10 12:35:00,28.58,28.59,28.56,28.59,5700.0,28.056,28.0658,28.0364,28.0658,5700.0
2015-02-10 12:40:00,28.6,28.62,28.59,28.59,8100.0,28.0757,28.0953,28.0658,28.0658,8100.0
2015-02-10 12:45:00,28.6,28.6,28.57,28.58,5700.0,28.0757,28.0757,28.0462,28.056,5700.0
2015-02-10 12:50:00,28.58,28.6,28.56,28.56,15700.0,28.056,28.0757,28.0364,28.0364,15700.0
2015-02-10 12:55:00,28.56,28.58,28.55,28.55,6600.0,28.0364,28.056,28.0266,28.0266,6600.0
2015-02-10 13:00:00,28.54,28.56,28.54,28.54,10600.0,28.0168,28.0364,28.0168,28.0168,10600.0
2015-02-10 13:05:00,28.54,28.55,28.53,28.54,4900.0,28.0168,28.0266,28.0069,28.0168,4900.0
2015-02-10 13:10:00,28.54,28.55,28.52,28.53,8400.0,28.0168,28.0266,27.9971,28.0069,8400.0
2015-02-10 13:15:00,28.53,28.53,28.5,28.51,12500.0,28.0069,28.0069,27.9775,27.9873,12500.0
2015-02-10 13:20:00,28.5,28.51,28.43,28.44,10000.0,27.9775,27.9873,27.9088,27.9186,10000.0
2015-02-10 13:25:00,28.43,28.44,28.4,28.4,6800.0,27.9088,27.9186,27.8793,27.8793,6800.0
2015-02-10 13:30:00,28.41,28.45,28.41,28.45,4300.0,27.8891,27.9284,27.8891,27.9284,4300.0
2015-02-10 13:35:00,28.44,28.49,28.44,28.46,24700.0,27.9186,27.9677,27.9186,27.9382,24700.0
2015-02-10 13:40:00,28.45,28.45,28.42,28.42,4300.0,27.9284,27.9284,27.899,27.899,4300.0
2015-02-10 13:45:00,28.42,28.46,28.41,28.44,15400.0,27.899,27.9382,27.8891,27.9186,15400.0
2015-02-10 13:50:00,28.43,28.51,28.43,28.49,8100.0,27.9088,27.9873,27.9088,27.9677,8100.0
2015-02-10 13:55:00,28.49,28.51,28.45,28.45,9600.0,27.9677,27.9873,27.9284,27.9284,9600.0
2015-02-10 14:00:00,28.44,28.45,28.43,28.44,5600.0,27.9186,27.9284,27.9088,27.9186,5600.0
2015-02-10 14:05:00,28.44,28.45,28.37,28.39,16200.0,27.9186,27.9284,27.8499,27.8695,16200.0
2015-02-10 14:10:00,28.38,28.39,28.35,28.35,6200.0,27.8597,27.8695,27.8302,27.8302,6200.0
2015-02-10 14:15:00,28.36,28.41,28.35,28.41,7000.0,27.8401,27.8891,27.8302,27.8891,7000.0
2015-02-10 14:20:00,28.41,28.45,28.41,28.45,6700.0,27.8891,27.9284,27.8891,27.9284,6700.0
2015-02-10 14:25:00,28.45,28.48,28.45,28.48,12300.0,27.9284,27.9579,27.9284,27.9579,12300.0
2015-02-10 14:30:00,28.48,28.55,28.47,28.55,6300.0,27.9579,28.0266,27.948,28.0266,6300.0
2015-02-10 14:35:00,28.54,28.56,28.53,28.55,8300.0,28.0168,28.0364,28.0069,28.0266,8300.0
2015-02-10 14:40:00,28.55,28.58,28.55,28.56,7900.0,28.0266,28.056,28.0266,28.0364,7900.0
2015-02-10 14:45:00,28.55,28.56,28.54,28.56,7800.0,28.0266,28.0364,28.0168,28.0364,7800.0
2015-02-10 14:50:00,28.56,28.59,28.55,28.59,8000.0,28.0364,28.0658,28.0266,28.0658,8000.0
2015-02-10 14:55:00,28.59,28.64,28.59,28.64,8100.0,28.0658,28.1149,28.0658,28.1149,8100.0
2015-02-10 15:00:00,28.64,28.65,28.61,28.62,9200.0,28.1149,28.1247,28.0855,28.0953,9200.0
2015-02-10 15:05:00,28.62,28.62,28.59,28.6,17500.0,28.0953,28.0953,28.0658,28.0757,17500.0
2015-02-10 15:10:00,28.61,28.61,28.58,28.6,7000.0,28.0855,28.0855,28.056,28.0757,7000.0
2015-02-10 15:15:00,28.6,28.61,28.57,28.61,17200.0,28.0757,28.0855,28.0462,28.0855,17200.0
2015-02-10 15:20:00,28.61,28.64,28.6,28.63,19400.0,28.0855,28.1149,28.0757,28.1051,19400.0
2015-02-10 15:25:00,28.63,28.64,28.6,28.62,36800.0,28.1051,28.1149,28.0757,28.0953,36800.0
2015-02-10 15:30:00,28.62,28.64,28.61,28.63,18800.0,28.0953,28.1149,28.0855,28.1051,18800.0
2015-02-10 15:35:00,28.62,28.63,28.59,28.63,16100.0,28.0953,28.1051,28.0658,28.1051,16100.0
2015-02-10 15:40:00,28.63,28.63,28.6,28.63,13200.0,28.1051,28.1051,28.0757,28.1051,13200.0
2015-02-10 15:45:00,28.63,28.65,28.6,28.63,22300.0,28.1051,28.1247,28.0757,28.1051,22300.0
2015-02-10 15:50:00,28.62,28.63,28.57,28.6,32700.0,28.0953,28.1051,28.0462,28.0757,32700.0
2015-02-10 15:55:00,28.6,28.6,28.56,28.58,79100.0,28.0757,28.0757,28.0364,28.056,79100.0
2015-02-11 09:30:00,28.43,28.46,28.37,28.38,19600.0,27.9088,27.9382,27.8499,27.8597,19600.0
2015-02-11 09:35:00,28.4,28.5,28.38,28.42,4300.0,27.8793,27.9775,27.8597,27.899,4300.0
2015-02-11 09:40:00,28.42,28.43,28.29,28.42,20800.0,27.899,27.9088,27.7713,27.899,20800.0
2015-02-11 09:45:00,28.43,28.53,28.43,28.53,16400.0,27.9088,28.0069,27.9088,28.0069,16400.0
2015-02-11 09:50:00,28.52,28.55,28.5,28.55,37200.0,27.9971,28.0266,27.9775,28.0266,37200.0
2015-02-11 09:55:00,28.55,28.63,28.52,28.61,41800.0,28.0266,28.1051,27.9971,28.0855,41800.0
2015-02-11 10:00:00,28.6,28.6,28.4,28.41,27400.0,28.0757,28.0757,27.8793,27.8891,27400.0
2015-02-11 10:05:00,28.39,28.4,28.33,28.37,28900.0,27.8695,27.8793,27.8106,27.8499,28900.0
2015-02-11 10:10:00,28.37,28.39,28.33,28.33,7300.0,27.8499,27.8695,27.8106,27.8106,7300.0
2015-02-11 10:15:00,28.33,28.33,28.26,28.29,6100.0,27.8106,27.8106,27.7419,27.7713,6100.0
2015-02-11 10:20:00,28.3,28.33,28.29,28.31,15200.0,27.7812,27.8106,27.7713,27.791,15200.0
2015-02-11 10:25:00,28.31,28.31,28.29,28.3,9500.0,27.791,27.791,27.7713,27.7812,9500.0
2015-02-11 10:30:00,28.3,28.31,28.25,28.26,26200.0,27.7812,27.791,27.7321,27.7419,26200.0
2015-02-11 10:35:00,28.26,28.27,28.23,28.26,31300.0,27.7419,27.7517,27.7124,27.7419,31300.0
2015-02-11 10:40:00,28.27,28.31,28.26,28.28,30000.0,27.7517,27.791,27.7419,27.7615,30000.0
2015-02-11 10:45:00,28.27,28.35,28.27,28.33,20700.0,27.7517,27.8302,27.7517,27.8106,20700.0
2015-02-11 10:50:00,28.35,28.37,28.34,28.35,28500.0,27.8302,27.8499,27.8204,27.8302,28500.0
2015-02-11 10:55:00,28.35,28.37,28.32,28.37,23800.0,27.8302,27.8499,27.8008,27.8499,23800.0
2015-02-11 11:00:00,28.38,28.45,28.38,28.45,9100.0,27.8597,27.9284,27.8597,27.9284,9100.0
2015-02-11 11:05:00,28.45,28.45,28.38,28.38,8000.0,27.9284,27.9284,27.8597,27.8597,8000.0
2015-02-11 11:10:00,28.39,28.47,28.38,28.46,8100.0,27.8695,27.948,27.8597,27.9382,8100.0
2015-02-11 11:15:00,28.47,28.49,28.44,28.44,6300.0,27.948,27.9677,27.9186,27.9186,6300.0
2015-02-11 11:20:00,28.43,28.44,28.41,28.44,13100.0,27.9088,27.9186,27.8891,27.9186,13100.0
2015-02-11 11:25:00,28.44,28.47,28.41,28.46,7100.0,27.9186,27.948,27.8891,27.9382,7100.0
2015-02-11 11:30:00,28.46,28.46,28.4,28.45,7400.0,27.9382,27.9382,27.8793,27.9284,7400.0
2015-02-11 11:35:00,28.45,28.45,28.42,28.42,4300.0,27.9284,27.9284,27.899,27.899,4300.0
2015-02-11 11:40:00,28.42,28.43,28.4,28.43,7200.0,27.899,27.9088,27.8793,27.9088,7200.0
2015-02-11 11:45:00,28.44,28.45,28.42,28.43,31300.0,27.9186,27.9284,27.899,27.9088,31300.0
2015-02-11 11:50:00,28.43,28.48,28.43,28.48,4800.0,27.9088,27.9579,27.9088,27.9579,4800.0
2015-02-11 11:55:00,28.49,28.53,28.48,28.53,6800.0,27.9677,28.0069,27.9579,28.0069,6800.0
2015-02-11 12:00:00,28.55,28.55,28.5,28.51,21400.0,28.0266,28.0266,27.9775,27.9873,21400.0
2015-02-11 12:05:00,28.51,28.51,28.49,28.5,28300.0,27.9873,27.9873,27.9677,27.9775,28300.0
2015-02-11 12:10:00,28.49,28.51,28.47,28.5,31600.0,27.9677,27.9873,27.948,27.9775,31600.0
2015-02-11 12:15:00,28.49,28.55,28.49,28.53,19600.0,27.9677,28.0266,27.9677,28.0069,19600.0
2015-02-11 12:20:00,28.53,28.53,28.51,28.53,30000.0,28.0069,28.0069,27.9873,28.0069,30000.0
2015-02-11 12:25:00,28.53,28.54,28.52,28.52,10400.0,28.0069,28.0168,27.9971,27.9971,10400.0
2015-02-11 12:30:00,28.53,28.61,28.52,28.6,16300.0,28.0069,28.0855,27.9971,28.0757,16300.0
2015-02-11 12:35:00,28.61,28.61,28.56,28.58,7800.0,28.0855,28.0855,28.0364,28.056,7800.0
2015-02-11 12:40:00,28.57,28.57,28.47,28.47,11900.0,28.0462,28.0462,27.948,27.948,11900.0
2015-02-11 12:45:00,28.47,28.56,28.47,28.56,5400.0,27.948,28.0364,27.948,28.0364,5400.0
2015-02-11 12:50:00,28.55,28.55,28.52,28.55,16900.0,28.0266,28.0266,27.9971,28.0266,16900.0
2015-02-11 12:55:00,28.55,28.55,28.49,28.49,4800.0,28.0266,28.0266,27.9677,27.9677,4800.0
2015-02-11 13:00:00,28.52,28.53,28.51,28.51,5600.0,27.9971,28.0069,27.9873,27.9873,5600.0
2015-02-11 13:05:00,28.5,28.5,28.43,28.45,8600.0,27.9775,27.9775,27.9088,27.9284,8600.0
2015-02-11 13:10:00,28.44,28.48,28.39,28.41,6100.0,27.9186,27.9579,27.8695,27.8891,6100.0
2015-02-11 13:15:00,28.42,28.47,28.38,28.45,9300.0,27.899,27.948,27.8597,27.9284,9300.0
2015-02-11 13:20:00,28.44,28.48,28.42,28.47,3600.0,27.9186,27.9579,27.899,27.948,3600.0
2015-02-11 13:25:00,28.48,28.5,28.48,28.48,3100.0,27.9579,27.9775,27.9579,27.9579,3100.0
2015-02-11 13:30:00,28.5,28.5,28.44,28.45,5700.0,27.9775,27.9775,27.9186,27.9284,5700.0
2015-02-11 13:35:00,28.45,28.46,28.41,28.41,4000.0,27.9284,27.9382,27.8891,27.8891,4000.0
2015-02-11 13:40:00,28.42,28.47,28.42,28.42,6900.0,27.899,27.948,27.899,27.899,6900.0
2015-02-11 13:45:00,28.43,28.43,28.4,28.4,7300.0,27.9088,27.9088,27.8793,27.8793,7300.0
2015-02-11 13:50:00,28.4,28.42,28.37,28.38,7100.0,27.8793,27.899,27.8499,27.8597,7100.0
2015-02-11 13:55:00,28.37,28.49,28.35,28.47,7800.0,27.8499,27.9677,27.8302,27.948,7800.0
2015-02-11 14:00:00,28.47,28.47,28.42,28.45,10700.0,27.948,27.948,27.899,27.9284,10700.0
2015-02-11 14:05:00,28.46,28.48,28.45,28.48,7400.0,27.9382,27.9579,27.9284,27.9579,7400.0
2015-02-11 14:10:00,28.48,28.52,28.47,28.52,14000.0,27.9579,27.9971,27.948,27.9971,14000.0
2015-02-11 14:15:00,28.52,28.54,28.49,28.51,7600.0,27.9971,28.0168,27.9677,27.9873,7600.0
2015-02-11 14:20:00,28.52,28.52,28.48,28.51,8400.0,27.9971,27.9971,27.9579,27.9873,8400.0
2015-02-11 14:25:00,28.52,28.52,28.44,28.47,10200.0,27.9971,27.9971,27.9186,27.948,10200.0
2015-02-11 14:30:00,28.47,28.51,28.45,28.51,8100.0,27.948,27.9873,27.9284,27.9873,8100.0
2015-02-11 14:35:00,28.53,28.55,28.51,28.55,7000.0,28.0069,28.0266,27.9873,28.0266,7000.0
2015-02-11 14:40:00,28.56,28.58,28.53,28.54,11800.0,28.0364,28.056,28.0069,28.0168,11800.0
2015-02-11 14:45:00,28.55,28.57,28.54,28.55,10700.0,28.0266,28.0462,28.0168,28.0266,10700.0
2015-02-11 14:50:00,28.57,28.57,28.54,28.54,14500.0,28.0462,28.0462,28.0168,28.0168,14500.0
2015-02-11 14:55:00,28.55,28.55,28.51,28.54,8500.0,28.0266,28.0266,27.9873,28.0168,8500.0
2015-02-11 15:00:00,28.54,28.55,28.52,28.53,19100.0,28.0168,28.0266,27.9971,28.0069,19100.0
2015-02-11 15:05:00,28.53,28.54,28.5,28.53,19600.0,28.0069,28.0168,27.9775,28.0069,19600.0
2015-02-11 15:10:00,28.53,28.54,28.52,28.53,8000.0,28.0069,28.0168,27.9971,28.0069,8000.0
2015-02-11 15:15:00,28.53,28.56,28.51,28.55,16800.0,28.0069,28.0364,27.9873,28.0266,16800.0
2015-02-11 15:20:00,28.55,28.61,28.53,28.6,21700.0,28.0266,28.0855,28.0069,28.0757,21700.0
2015-02-11 15:25:00,28.61,28.67,28.6,28.6,38900.0,28.0855,28.1444,28.0757,28.0757,38900.0
2015-02-11 15:30:00,28.59,28.61,28.54,28.56,26300.0,28.0658,28.0855,28.0168,28.0364,26300.0
2015-02-11 15:35:00,28.56,28.6,28.54,28.57,20100.0,28.0364,28.0757,28.0168,28.0462,20100.0
2015-02-11 15:40:00,28.57,28.61,28.54,28.54,44400.0,28.0462,28.0855,28.0168,28.0168,44400.0
2015-02-11 15:45:00,28.54,28.56,28.49,28.51,63400.0,28.0168,28.0364,27.9677,27.9873,63400.0
2015-02-11 15:50:00,28.51,28.53,28.48,28.49,43300.0,27.9873,28.0069,27.9579,27.9677,43300.0
2015-02-11 15:55:00,28.5,28.54,28.49,28.53,89500.0,27.9775,28.0168,27.9677,28.0069,89500.0
2015-02-12 09:30:00,28.61,28.8,28.61,28.79,36200.0,28.0855,28.272,28.0855,28.2622,36200.0
2015-02-12 09:35:00,28.78,28.89,28.78,28.86,9500.0,28.2524,28.3603,28.2524,28.3309,9500.0
2015-02-12 09:40:00,28.88,28.91,28.81,28.88,8000.0,28.3505,28.38,28.2818,28.3505,8000.0
2015-02-12 09:45:00,28.89,28.96,28.87,28.96,12200.0,28.3603,28.4291,28.3407,28.4291,12200.0
2015-02-12 09:50:00,28.97,29.01,28.89,28.89,16000.0,28.4389,28.4781,28.3603,28.3603,16000.0
2015-02-12 09:55:00,28.9,28.92,28.82,28.84,9500.0,28.3702,28.3898,28.2916,28.3113,9500.0
2015-02-12 10:00:00,28.81,28.83,28.77,28.78,5900.0,28.2818,28.3014,28.2425,28.2524,5900.0
2015-02-12 10:05:00,28.77,28.82,28.76,28.81,7100.0,28.2425,28.2916,28.2327,28.2818,7100.0
2015-02-12 10:10:00,28.82,28.9,28.82,28.86,10700.0,28.2916,28.3702,28.2916,28.3309,10700.0
2015-02-12 10:15:00,28.87,28.87,28.82,28.85,8200.0,28.3407,28.3407,28.2916,28.3211,8200.0
2015-02-12 10:20:00,28.86,28.87,28.84,28.85,11400.0,28.3309,28.3407,28.3113,28.3211,11400.0
2015-02-12 10:25:00,28.86,28.86,28.78,28.78,22200.0,28.3309,28.3309,28.2524,28.2524,22200.0
2015-02-12 10:30:00,28.78,28.8,28.76,28.79,10500.0,28.2524,28.272,28.2327,28.2622,10500.0
2015-02-12 10:35:00,28.79,28.87,28.78,28.86,12000.0,28.2622,28.3407,28.2524,28.3309,12000.0
2015-02-12 10:40:00,28.87,28.88,28.86,28.88,6000.0,28.3407,28.3505,28.3309,28.3505,6000.0
2015-02-12 10:45:00,28.87,28.87,28.8,28.81,16700.0,28.3407,28.3407,28.272,28.2818,16700.0
2015-02-12 10:50:00,28.8,28.81,28.78,28.79,6300.0,28.272,28.2818,28.2524,28.2622,6300.0
2015-02-12 10:55:00,28.8,28.81,28.79,28.8,8200.0,28.272,28.2818,28.2622,28.272,8200.0
2015-02-12 11:00:00,28.8,28.87,28.79,28.87,15800.0,28.272,28.3407,28.2622,28.3407,15800.0
2015-02-12 11:05:00,28.87,28.9,28.87,28.9,15800.0,28.3407,28.3702,28.3407,28.3702,15800.0
2015-02-12 11:10:00,28.9,28.92,28.89,28.92,8100.0,28.3702,28.3898,28.3603,28.3898,8100.0
2015-02-12 11:15:00,28.92,28.92,28.89,28.92,4700.0,28.3898,28.3898,28.3603,28.3898,4700.0
2015-02-12 11:20:00,28.91,28.93,28.87,28.87,10600.0,28.38,28.3996,28.3407,28.3407,10600.0
2015-02-12 11:25:00,28.88,28.91,28.88,28.9,6900.0,28.3505,28.38,28.3505,28.3702,6900.0
2015-02-12 11:30:00,28.9,28.95,28.89,28.94,8600.0,28.3702,28.4192,28.3603,28.4094,8600.0
2015-02-12 11:35:00,28.94,28.95,28.93,28.93,6100.0,28.4094,28.4192,28.3996,28.3996,6100.0
2015-02-12 11:40:00,28.91,28.93,28.9,28.92,3700.0,28.38,28.3996,28.3702,28.3898,3700.0
2015-02-12 11:45:00,28.93,28.98,28.93,28.95,10300.0,28.3996,28.4487,28.3996,28.4192,10300.0
2015-02-12 11:50:00,28.92,28.92,28.88,28.89,2700.0,28.3898,28.3898,28.3505,28.3603,2700.0
2015-02-12 11:55:00,28.89,28.89,28.85,28.85,10800.0,28.3603,28.3603,28.3211,28.3211,10800.0
2015-02-12 12:00:00,28.85,28.86,28.84,28.85,3300.0,28.3211,28.3309,28.3113,28.3211,3300.0
2015-02-12 12:05:00,28.85,28.85,28.8,28.8,5300.0,28.3211,28.3211,28.272,28.272,5300.0
2015-02-12 12:10:00,28.79,28.87,28.79,28.86,10400.0,28.2622,28.3407,28.2622,28.3309,10400.0
2015-02-12 12:15:00,28.86,28.88,28.82,28.82,5000.0,28.3309,28.3505,28.2916,28.2916,5000.0
2015-02-12 12:20:00,28.83,28.83,28.78,28.79,3300.0,28.3014,28.3014,28.2524,28.2622,3300.0
2015-02-12 12:25:00,28.79,28.79,28.76,28.76,6900.0,28.2622,28.2622,28.2327,28.2327,6900.0
2015-02-12 12:30:00,28.78,28.79,28.71,28.73,17000.0,28.2524,28.2622,28.1836,28.2033,17000.0
2015-02-12 12:35:00,28.74,28.76,28.73,28.75,10400.0,28.2131,28.2327,28.2033,28.2229,10400.0
2015-02-12 12:40:00,28.76,28.77,28.72,28.75,13400.0,28.2327,28.2425,28.1935,28.2229,13400.0
2015-02-12 12:45:00,28.74,28.74,28.69,28.69,8500.0,28.2131,28.2131,28.164,28.164,8500.0
2015-02-12 12:50:00,28.69,28.72,28.68,28.72,8000.0,28.164,28.1935,28.1542,28.1935,8000.0
2015-02-12 12:55:00,28.72,28.75,28.7,28.71,12200.0,28.1935,28.2229,28.1738,28.1836,12200.0
2015-02-12 13:00:00,28.7,28.75,28.69,28.75,4900.0,28.1738,28.2229,28.164,28.2229,4900.0
2015-02-12 13:05:00,28.75,28.75,28.69,28.7,5100.0,28.2229,28.2229,28.164,28.1738,5100.0
2015-02-12 13:10:00,28.69,28.76,28.69,28.73,5200.0,28.164,28.2327,28.164,28.2033,5200.0
2015-02-12 13:15:00,28.75,28.81,28.75,28.81,5300.0,28.2229,28.2818,28.2229,28.2818,5300.0
2015-02-12 13:20:00,28.8,28.83,28.79,28.8,5300.0,28.272,28.3014,28.2622,28.272,5300.0
2015-02-12 13:25:00,28.81,28.83,28.8,28.83,3100.0,28.2818,28.3014,28.272,28.3014,3100.0
2015-02-12 13:30:00,28.83,28.86,28.82,28.86,4800.0,28.3014,28.3309,28.2916,28.3309,4800.0
2015-02-12 13:35:00,28.87,28.88,28.85,28.88,4600.0,28.3407,28.3505,28.3211,28.3505,4600.0
2015-02-12 13:40:00,28.88,28.88,28.86,28.88,12700.0,28.3505,28.3505,28.3309,28.3505,12700.0
2015-02-12 13:45:00,28.88,28.89,28.85,28.86,6500.0,28.3505,28.3603,28.3211,28.3309,6500.0
2015-02-12 13:50:00,28.86,28.87,28.84,28.87,6300.0,28.3309,28.3407,28.3113,28.3407,6300.0
2015-02-12 13:55:00,28.86,28.89,28.85,28.89,8400.0,28.3309,28.3603,28.3211,28.3603,8400.0
2015-02-12 14:00:00,28.89,28.9,28.85,28.85,10500.0,28.3603,28.3702,28.3211,28.3211,10500.0
2015-02-12 14:05:00,28.85,28.9,28.85,28.89,4800.0,28.3211,28.3702,28.3211,28.3603,4800.0
2015-02-12 14:10:00,28.89,28.9,28.89,28.89,2400.0,28.3603,28.3702,28.3603,28.3603,2400.0
2015-02-12 14:15:00,28.9,28.9,28.82,28.83,29100.0,28.3702,28.3702,28.2916,28.3014,29100.0
2015-02-12 14:20:00,28.84,28.84,28.81,28.84,4900.0,28.3113,28.3113,28.2818,28.3113,4900.0
2015-02-12 14:25:00,28.85,28.86,28.82,28.82,7200.0,28.3211,28.3309,28.2916,28.2916,7200.0
2015-02-12 14:30:00,28.82,28.86,28.81,28.86,14400.0,28.2916,28.3309,28.2818,28.3309,14400.0
2015-02-12 14:35:00,28.85,28.86,28.83,28.86,8800.0,28.3211,28.3309,28.3014,28.3309,8800.0
2015-02-12 14:40:00,28.85,28.86,28.84,28.86,16800.0,28.3211,28.3309,28.3113,28.3309,16800.0
2015-02-12 14:45:00,28.86,28.89,28.86,28.88,10800.0,28.3309,28.3603,28.3309,28.3505,10800.0
2015-02-12 14:50:00,28.88,28.89,28.86,28.89,15200.0,28.3505,28.3603,28.3309,28.3603,15200.0
2015-02-12 14:55:00,28.89,28.9,28.87,28.9,18900.0,28.3603,28.3702,28.3407,28.3702,18900.0
2015-02-12 15:00:00,28.9,28.93,28.87,28.9,12400.0,28.3702,28.3996,28.3407,28.3702,12400.0
2015-02-12 15:05:00,28.9,28.91,28.88,28.9,6100.0,28.3702,28.38,28.3505,28.3702,6100.0
2015-02-12 15:10:00,28.9,28.9,28.86,28.86,18600.0,28.3702,28.3702,28.3309,28.3309,18600.0
2015-02-12 15:15:00,28.87,28.88,28.85,28.85,14900.0,28.3407,28.3505,28.3211,28.3211,14900.0
2015-02-12 15:20:00,28.85,28.86,28.84,28.85,9200.0,28.3211,28.3309,28.3113,28.3211,9200.0
2015-02-12 15:25:00,28.85,28.86,28.81,28.83,10500.0,28.3211,28.3309,28.2818,28.3014,10500.0
2015-02-12 15:30:00,28.82,28.83,28.8,28.82,11900.0,28.2916,28.3014,28.272,28.2916,11900.0
2015-02-12 15:35:00,28.82,28.86,28.82,28.85,11100.0,28.2916,28.3309,28.2916,28.3211,11100.0
2015-02-12 15:40:00,28.85,28.88,28.84,28.86,20500.0,28.3211,28.3505,28.3113,28.3309,20500.0
2015-02-12 15:45:00,28.86,28.87,28.81,28.84,78400.0,28.3309,28.3407,28.2818,28.3113,78400.0
2015-02-12 15:50:00,28.84,28.87,28.83,28.83,37200.0,28.3113,28.3407,28.3014,28.3014,37200.0
2015-02-12 15:55:00,28.83,28.86,28.83,28.86,76100.0,28.3014,28.3309,28.3014,28.3309,76100.0
2015-02-13 09:30:00,29.04,29.15,28.91,29.07,40700.0,28.5076,28.6156,28.38,28.537,40700.0
2015-02-13 09:35:00,29.14,29.16,28.98,28.99,29200.0,28.6058,28.6254,28.4487,28.4585,29200.0
2015-02-13 09:40:00,28.99,29.0,28.87,28.88,40800.0,28.4585,28.4683,28.3407,28.3505,40800.0
2015-02-13 09:45:00,28.89,28.91,28.82,28.85,51000.0,28.3603,28.38,28.2916,28.3211,51000.0
2015-02-13 09:50:00,28.85,28.9,28.83,28.87,26400.0,28.3211,28.3702,28.3014,28.3407,26400.0
2015-02-13 09:55:00,28.86,28.9,28.84,28.88,15800.0,28.3309,28.3702,28.3113,28.3505,15800.0
2015-02-13 10:00:00,28.87,28.9,28.79,28.81,24600.0,28.3407,28.3702,28.2622,28.2818,24600.0
2015-02-13 10:05:00,28.81,28.86,28.79,28.83,23800.0,28.2818,28.3309,28.2622,28.3014,23800.0
2015-02-13 10:10:00,28.83,28.83,28.77,28.79,19700.0,28.3014,28.3014,28.2425,28.2622,19700.0
2015-02-13 10:15:00,28.8,28.81,28.73,28.73,5500.0,28.272,28.2818,28.2033,28.2033,5500.0
2015-02-13 10:20:00,28.73,28.75,28.7,28.7,9300.0,28.2033,28.2229,28.1738,28.1738,9300.0
2015-02-13 10:25:00,28.71,28.74,28.69,28.71,19100.0,28.1836,28.2131,28.164,28.1836,19100.0
2015-02-13 10:30:00,28.71,28.71,28.69,28.7,22200.0,28.1836,28.1836,28.164,28.1738,22200.0
2015-02-13 10:35:00,28.71,28.71,28.69,28.7,24900.0,28.1836,28.1836,28.164,28.1738,24900.0
2015-02-13 10:40:00,28.7,28.7,28.64,28.67,36000.0,28.1738,28.1738,28.1149,28.1444,36000.0
2015-02-13 10:45:00,28.68,28.71,28.67,28.7,50100.0,28.1542,28.1836,28.1444,28.1738,50100.0
2015-02-13 10:50:00,28.7,28.81,28.7,28.8,45300.0,28.1738,28.2818,28.1738,28.272,45300.0
2015-02-13 10:55:00,28.8,28.85,28.79,28.8,36700.0,28.272,28.3211,28.2622,28.272,36700.0
2015-02-13 11:00:00,28.81,28.86,28.79,28.85,9700.0,28.2818,28.3309,28.2622,28.3211,9700.0
2015-02-13 11:05:00,28.84,28.95,28.84,28.92,107900.0,28.3113,28.4192,28.3113,28.3898,107900.0
2015-02-13 11:10:00,28.91,28.91,28.83,28.85,25500.0,28.38,28.38,28.3014,28.3211,25500.0
2015-02-13 11:15:00,28.84,28.85,28.83,28.84,25800.0,28.3113,28.3211,28.3014,28.3113,25800.0
2015-02-13 11:20:00,28.83,28.83,28.79,28.8,25900.0,28.3014,28.3014,28.2622,28.272,25900.0
2015-02-13 11:25:00,28.8,28.8,28.77,28.79,16000.0,28.272,28.272,28.2425,28.2622,16000.0
2015-02-13 11:30:00,28.79,28.79,28.76,28.76,21100.0,28.2622,28.2622,28.2327,28.2327,21100.0
2015-02-13 11:35:00,28.77,28.77,28.75,28.76,12800.0,28.2425,28.2425,28.2229,28.2327,12800.0
2015-02-13 11:40:00,28.76,28.87,28.73,28.86,73800.0,28.2327,28.3407,28.2033,28.3309,73800.0
2015-02-13 11:45:00,28.85,28.86,28.8,28.84,31700.0,28.3211,28.3309,28.272,28.3113,31700.0
2015-02-13 11:50:00,28.83,28.85,28.81,28.84,17000.0,28.3014,28.3211,28.2818,28.3113,17000.0
2015-02-13 11:55:00,28.84,28.86,28.83,28.84,11600.0,28.3113,28.3309,28.3014,28.3113,11600.0
2015-02-13 12:00:00,28.83,28.83,28.77,28.78,10100.0,28.3014,28.3014,28.2425,28.2524,10100.0
2015-02-13 12:05:00,28.79,28.79,28.74,28.74,74200.0,28.2622,28.2622,28.2131,28.2131,74200.0
2015-02-13 12:10:00,28.74,28.77,28.73,28.75,54500.0,28.2131,28.2425,28.2033,28.2229,54500.0
2015-02-13 12:15:00,28.76,28.77,28.73,28.73,47400.0,28.2327,28.2425,28.2033,28.2033,47400.0
2015-02-13 12:20:00,28.73,28.74,28.7,28.71,14800.0,28.2033,28.2131,28.1738,28.1836,14800.0
2015-02-13 12:25:00,28.71,28.8,28.7,28.78,33200.0,28.1836,28.272,28.1738,28.2524,33200.0
2015-02-13 12:30:00,28.79,28.81,28.78,28.8,29400.0,28.2622,28.2818,28.2524,28.272,29400.0
2015-02-13 12:35:00,28.8,28.81,28.79,28.79,78900.0,28.272,28.2818,28.2622,28.2622,78900.0
2015-02-13 12:40:00,28.8,28.81,28.78,28.79,25600.0,28.272,28.2818,28.2524,28.2622,25600.0
2015-02-13 12:45:00,28.78,28.79,28.75,28.76,15500.0,28.2524,28.2622,28.2229,28.2327,15500.0
2015-02-13 12:50:00,28.76,28.77,28.75,28.77,14100.0,28.2327,28.2425,28.2229,28.2425,14100.0
2015-02-13 12:55:00,28.77,28.77,28.76,28.77,3200.0,28.2425,28.2425,28.2327,28.2425,3200.0
2015-02-13 13:00:00,28.77,28.84,28.76,28.84,16700.0,28.2425,28.3113,28.2327,28.3113,16700.0
2015-02-13 13:05:00,28.84,28.84,28.79,28.8,24400.0,28.3113,28.3113,28.2622,28.272,24400.0
2015-02-13 13:10:00,28.8,28.86,28.8,28.82,38900.0,28.272,28.3309,28.272,28.2916,38900.0
2015-02-13 13:15:00,28.83,28.84,28.8,28.83,27600.0,28.3014,28.3113,28.272,28.3014,27600.0
2015-02-13 13:20:00,28.84,28.85,28.82,28.82,13800.0,28.3113,28.3211,28.2916,28.2916,13800.0
2015-02-13 13:25:00,28.83,28.83,28.79,28.8,7500.0,28.3014,28.3014,28.2622,28.272,7500.0
2015-02-13 13:30:00,28.8,28.8,28.75,28.75,16600.0,28.272,28.272,28.2229,28.2229,16600.0
2015-02-13 13:35:00,28.75,28.77,28.68,28.77,10100.0,28.2229,28.2425,28.1542,28.2425,10100.0
2015-02-13 13:40:00,28.77,28.77,28.72,28.75,11700.0,28.2425,28.2425,28.1935,28.2229,11700.0
2015-02-13 13:45:00,28.75,28.75,28.65,28.65,35700.0,28.2229,28.2229,28.1247,28.1247,35700.0
2015-02-13 13:50:00,28.66,28.72,28.65,28.72,10100.0,28.1346,28.1935,28.1247,28.1935,10100.0
2015-02-13 13:55:00,28.73,28.75,28.71,28.74,19500.0,28.2033,28.2229,28.1836,28.2131,19500.0
2015-02-13 14:00:00,28.75,28.78,28.72,28.73,14200.0,28.2229,28.2524,28.1935,28.2033,14200.0
2015-02-13 14:05:00,28.74,28.75,28.73,28.75,11400.0,28.2131,28.2229,28.2033,28.2229,11400.0
2015-02-13 14:10:00,28.75,28.77,28.74,28.75,29900.0,28.2229,28.2425,28.2131,28.2229,29900.0
2015-02-13 14:15:00,28.77,28.78,28.73,28.78,28500.0,28.2425,28.2524,28.2033,28.2524,28500.0
2015-02-13 14:20:00,28.79,28.81,28.78,28.8,14100.0,28.2622,28.2818,28.2524,28.272,14100.0
2015-02-13 14:25:00,28.81,28.82,28.78,28.79,28100.0,28.2818,28.2916,28.2524,28.2622,28100.0
2015-02-13 14:30:00,28.79,28.8,28.78,28.79,4100.0,28.2622,28.272,28.2524,28.2622,4100.0
2015-02-13 14:35:00,28.79,28.8,28.77,28.79,8200.0,28.2622,28.272,28.2425,28.2622,8200.0
2015-02-13 14:40:00,28.79,28.81,28.78,28.8,20800.0,28.2622,28.2818,28.2524,28.272,20800.0
2015-02-13 14:45:00,28.8,28.8,28.79,28.79,8800.0,28.272,28.272,28.2622,28.2622,8800.0
2015-02-13 14:50:00,28.8,28.8,28.78,28.78,12900.0,28.272,28.272,28.2524,28.2524,12900.0
2015-02-13 14:55:00,28.78,28.79,28.76,28.78,25900.0,28.2524,28.2622,28.2327,28.2524,25900.0
2015-02-13 15:00:00,28.78,28.8,28.77,28.79,31900.0,28.2524,28.272,28.2425,28.2622,31900.0
2015-02-13 15:05:00,28.79,28.85,28.78,28.83,26800.0,28.2622,28.3211,28.2524,28.3014,26800.0
2015-02-13 15:10:00,28.83,28.84,28.83,28.83,16600.0,28.3014,28.3113,28.3014,28.3014,16600.0
2015-02-13 15:15:00,28.84,28.84,28.8,28.8,35100.0,28.3113,28.3113,28.272,28.272,35100.0
2015-02-13 15:20:00,28.8,28.81,28.78,28.79,27500.0,28.272,28.2818,28.2524,28.2622,27500.0
2015-02-13 15:25:00,28.79,28.81,28.78,28.79,33200.0,28.2622,28.2818,28.2524,28.2622,33200.0
2015-02-13 15:30:00,28.8,28.8,28.74,28.75,67800.0,28.272,28.272,28.2131,28.2229,67800.0
2015-02-13 15:35:00,28.75,28.76,28.73,28.75,48700.0,28.2229,28.2327,28.2033,28.2229,48700.0
2015-02-13 15:40:00,28.75,28.76,28.74,28.75,53000.0,28.2229,28.2327,28.2131,28.2229,53000.0
2015-02-13 15:45:00,28.75,28.76,28.74,28.76,122700.0,28.2229,28.2327,28.2131,28.2327,122700.0
2015-02-13 15:50:00,28.75,28.76,28.73,28.75,183100.0,28.2229,28.2327,28.2033,28.2229,183100.0
2015-02-13 15:55:00,28.75,28.76,28.74,28.75,177300.0,28.2229,28.2327,28.2131,28.2229,177300.0
2015-02-17 09:30:00,28.73,28.78,28.41,28.42,91800.0,28.2033,28.2524,27.8891,27.899,91800.0
2015-02-17 09:35:00,28.42,28.42,28.3,28.3,51000.0,27.899,27.899,27.7812,27.7812,51000.0
2015-02-17 09:40:00,28.29,28.29,28.13,28.21,46400.0,27.7713,27.7713,27.6143,27.6928,46400.0
2015-02-17 09:45:00,28.21,28.23,28.17,28.21,33900.0,27.6928,27.7124,27.6535,27.6928,33900.0
2015-02-17 09:50:00,28.22,28.28,28.2,28.27,29500.0,27.7026,27.7615,27.683,27.7517,29500.0
2015-02-17 09:55:00,28.29,28.33,28.24,28.32,18000.0,27.7713,27.8106,27.7223,27.8008,18000.0
2015-02-17 10:00:00,28.31,28.32,28.24,28.28,20000.0,27.791,27.8008,27.7223,27.7615,20000.0
2015-02-17 10:05:00,28.27,28.34,28.26,28.34,26200.0,27.7517,27.8204,27.7419,27.8204,26200.0
2015-02-17 10:10:00,28.34,28.34,28.28,28.29,23100.0,27.8204,27.8204,27.7615,27.7713,23100.0
2015-02-17 10:15:00,28.29,28.29,28.15,28.15,23300.0,27.7713,27.7713,27.6339,27.6339,23300.0
2015-02-17 10:20:00,28.16,28.17,28.11,28.11,34100.0,27.6437,27.6535,27.5946,27.5946,34100.0
2015-02-17 10:25:00,28.12,28.13,28.1,28.12,24900.0,27.6045,27.6143,27.5848,27.6045,24900.0
2015-02-17 10:30:00,28.12,28.19,28.11,28.19,22200.0,27.6045,27.6732,27.5946,27.6732,22200.0
2015-02-17 10:35:00,28.2,28.24,28.19,28.24,17000.0,27.683,27.7223,27.6732,27.7223,17000.0
2015-02-17 10:40:00,28.23,28.3,28.21,28.29,26200.0,27.7124,27.7812,27.6928,27.7713,26200.0
2015-02-17 10:45:00,28.29,28.29,28.26,28.28,25600.0,27.7713,27.7713,27.7419,27.7615,25600.0
2015-02-17 10:50:00,28.28,28.29,28.22,28.23,26900.0,27.7615,27.7713,27.7026,27.7124,26900.0
2015-02-17 10:55:00,28.24,28.26,28.22,28.25,25300.0,27.7223,27.7419,27.7026,27.7321,25300.0
2015-02-17 11:00:00,28.25,28.26,28.22,28.24,23600.0,27.7321,27.7419,27.7026,27.7223,23600.0
2015-02-17 11:05:00,28.24,28.24,28.2,28.21,27300.0,27.7223,27.7223,27.683,27.6928,27300.0
2015-02-17 11:10:00,28.22,28.22,28.18,28.19,25800.0,27.7026,27.7026,27.6634,27.6732,25800.0
2015-02-17 11:15:00,28.2,28.22,28.18,28.21,41800.0,27.683,27.7026,27.6634,27.6928,41800.0
2015-02-17 11:20:00,28.21,28.22,28.18,28.19,46900.0,27.6928,27.7026,27.6634,27.6732,46900.0
2015-02-17 11:25:00,28.19,28.2,28.17,28.17,20400.0,27.6732,27.683,27.6535,27.6535,20400.0
2015-02-17 11:30:00,28.17,28.22,28.16,28.19,44400.0,27.6535,27.7026,27.6437,27.6732,44400.0
2015-02-17 11:35:00,28.2,28.21,28.19,28.2,21200.0,27.683,27.6928,27.6732,27.683,21200.0
2015-02-17 11:40:00,28.2,28.26,28.2,28.26,28300.0,27.683,27.7419,27.683,27.7419,28300.0
2015-02-17 11:45:00,28.27,28.29,28.23,28.23,17400.0,27.7517,27.7713,27.7124,27.7124,17400.0
2015-02-17 11:50:00,28.23,28.29,28.22,28.29,17900.0,27.7124,27.7713,27.7026,27.7713,17900.0
2015-02-17 11:55:00,28.28,28.3,28.24,28.24,28500.0,27.7615,27.7812,27.7223,27.7223,28500.0
2015-02-17 12:00:00,28.25,28.25,28.22,28.22,38700.0,27.7321,27.7321,27.7026,27.7026,38700.0
2015-02-17 12:05:00,28.22,28.23,28.17,28.18,32100.0,27.7026,27.7124,27.6535,27.6634,32100.0
2015-02-17 12:10:00,28.18,28.19,28.16,28.19,13100.0,27.6634,27.6732,27.6437,27.6732,13100.0
2015-02-17 12:15:00,28.18,28.2,28.15,28.18,29900.0,27.6634,27.683,27.6339,27.6634,29900.0
2015-02-17 12:20:00,28.19,28.2,28.15,28.16,17500.0,27.6732,27.683,27.6339,27.6437,17500.0
2015-02-17 12:25:00,28.16,28.19,28.15,28.19,26200.0,27.6437,27.6732,27.6339,27.6732,26200.0
2015-02-17 12:30:00,28.18,28.2,28.17,28.18,41300.0,27.6634,27.683,27.6535,27.6634,41300.0
2015-02-17 12:35:00,28.18,28.2,28.18,28.19,29700.0,27.6634,27.683,27.6634,27.6732,29700.0
2015-02-17 12:40:00,28.19,28.2,28.18,28.2,19700.0,27.6732,27.683,27.6634,27.683,19700.0
2015-02-17 12:45:00,28.2,28.2,28.16,28.18,26600.0,27.683,27.683,27.6437,27.6634,26600.0
2015-02-17 12:50:00,28.19,28.21,28.19,28.21,33200.0,27.6732,27.6928,27.6732,27.6928,33200.0
2015-02-17 12:55:00,28.21,28.21,28.17,28.2,27100.0,27.6928,27.6928,27.6535,27.683,27100.0
2015-02-17 13:00:00,28.2,28.23,28.17,28.23,46600.0,27.683,27.7124,27.6535,27.7124,46600.0
2015-02-17 13:05:00,28.23,28.23,28.2,28.2,18200.0,27.7124,27.7124,27.683,27.683,18200.0
2015-02-17 13:10:00,28.21,28.24,28.2,28.21,34000.0,27.6928,27.7223,27.683,27.6928,34000.0
2015-02-17 13:15:00,28.21,28.26,28.21,28.25,41100.0,27.6928,27.7419,27.6928,27.7321,41100.0
2015-02-17 13:20:00,28.25,28.28,28.23,28.24,58300.0,27.7321,27.7615,27.7124,27.7223,58300.0
2015-02-17 13:25:00,28.24,28.27,28.23,28.27,25800.0,27.7223,27.7517,27.7124,27.7517,25800.0
2015-02-17 13:30:00,28.27,28.34,28.26,28.32,33000.0,27.7517,27.8204,27.7419,27.8008,33000.0
2015-02-17 13:35:00,28.32,28.34,28.3,28.33,35400.0,27.8008,27.8204,27.7812,27.8106,35400.0
2015-02-17 13:40:00,28.33,28.4,28.32,28.4,23500.0,27.8106,27.8793,27.8008,27.8793,23500.0
2015-02-17 13:45:00,28.4,28.44,28.39,28.43,24300.0,27.8793,27.9186,27.8695,27.9088,24300.0
2015-02-17 13:50:00,28.43,28.44,28.39,28.4,73900.0,27.9088,27.9186,27.8695,27.8793,73900.0
2015-02-17 13:55:00,28.41,28.45,28.39,28.45,47800.0,27.8891,27.9284,27.8695,27.9284,47800.0
2015-02-17 14:00:00,28.45,28.48,28.44,28.45,41600.0,27.9284,27.9579,27.9186,27.9284,41600.0
2015-02-17 14:05:00,28.45,28.47,28.42,28.46,95700.0,27.9284,27.948,27.899,27.9382,95700.0
2015-02-17 14:10:00,28.46,28.51,28.45,28.51,48200.0,27.9382,27.9873,27.9284,27.9873,48200.0
2015-02-17 14:15:00,28.51,28.52,28.49,28.52,44800.0,27.9873,27.9971,27.9677,27.9971,44800.0
2015-02-17 14:20:00,28.52,28.55,28.5,28.55,80900.0,27.9971,28.0266,27.9775,28.0266,80900.0
2015-02-17 14:25:00,28.55,28.61,28.55,28.6,32400.0,28.0266,28.0855,28.0266,28.0757,32400.0
2015-02-17 14:30:00,28.61,28.66,28.6,28.66,32200.0,28.0855,28.1346,28.0757,28.1346,32200.0
2015-02-17 14:35:00,28.67,28.68,28.66,28.66,15900.0,28.1444,28.1542,28.1346,28.1346,15900.0
2015-02-17 14:40:00,28.67,28.67,28.59,28.59,22700.0,28.1444,28.1444,28.0658,28.0658,22700.0
2015-02-17 14:45:00,28.59,28.61,28.58,28.58,33800.0,28.0658,28.0855,28.056,28.056,33800.0
2015-02-17 14:50:00,28.58,28.61,28.58,28.61,23900.0,28.056,28.0855,28.056,28.0855,23900.0
2015-02-17 14:55:00,28.6,28.61,28.57,28.57,18000.0,28.0757,28.0855,28.0462,28.0462,18000.0
2015-02-17 15:00:00,28.57,28.6,28.56,28.59,18300.0,28.0462,28.0757,28.0364,28.0658,18300.0
2015-02-17 15:05:00,28.6,28.6,28.54,28.55,34200.0,28.0757,28.0757,28.0168,28.0266,34200.0
2015-02-17 15:10:00,28.55,28.56,28.52,28.54,24500.0,28.0266,28.0364,27.9971,28.0168,24500.0
2015-02-17 15:15:00,28.54,28.59,28.51,28.59,161900.0,28.0168,28.0658,27.9873,28.0658,161900.0
2015-02-17 15:20:00,28.59,28.62,28.56,28.61,37300.0,28.0658,28.0953,28.0364,28.0855,37300.0
2015-02-17 15:25:00,28.61,28.62,28.57,28.62,31900.0,28.0855,28.0953,28.0462,28.0953,31900.0
2015-02-17 15:30:00,28.62,28.63,28.59,28.6,50700.0,28.0953,28.1051,28.0658,28.0757,50700.0
2015-02-17 15:35:00,28.6,28.63,28.6,28.61,37700.0,28.0757,28.1051,28.0757,28.0855,37700.0
2015-02-17 15:40:00,28.62,28.63,28.59,28.61,51000.0,28.0953,28.1051,28.0658,28.0855,51000.0
2015-02-17 15:45:00,28.61,28.61,28.58,28.58,101600.0,28.0855,28.0855,28.056,28.056,101600.0
2015-02-17 15:50:00,28.58,28.61,28.58,28.61,72000.0,28.056,28.0855,28.056,28.0855,72000.0
2015-02-17 15:55:00,28.61,28.68,28.6,28.67,181600.0,28.0855,28.1542,28.0757,28.1444,181600.0
2015-02-18 09:30:00,28.6,28.84,28.59,28.82,24900.0,28.0757,28.3113,28.0658,28.2916,24900.0
2015-02-18 09:35:00,28.81,28.94,28.81,28.93,11900.0,28.2818,28.4094,28.2818,28.3996,11900.0
2015-02-18 09:40:00,28.93,28.98,28.9,28.93,37100.0,28.3996,28.4487,28.3702,28.3996,37100.0
2015-02-18 09:45:00,28.92,29.06,28.9,29.0,135200.0,28.3898,28.5272,28.3702,28.4683,135200.0
2015-02-18 09:50:00,29.0,29.16,29.0,29.11,53100.0,28.4683,28.6254,28.4683,28.5763,53100.0
2015-02-18 09:55:00,29.1,29.2,29.08,29.19,50900.0,28.5665,28.6647,28.5469,28.6548,50900.0
2015-02-18 10:00:00,29.19,29.2,29.08,29.09,73800.0,28.6548,28.6647,28.5469,28.5567,73800.0
2015-02-18 10:05:00,29.09,29.24,29.07,29.24,104400.0,28.5567,28.7039,28.537,28.7039,104400.0
2015-02-18 10:10:00,29.24,29.24,29.17,29.17,55200.0,28.7039,28.7039,28.6352,28.6352,55200.0
2015-02-18 10:15:00,29.16,29.2,29.16,29.18,12000.0,28.6254,28.6647,28.6254,28.645,12000.0
2015-02-18 10:20:00,29.18,29.21,29.15,29.16,28000.0,28.645,28.6745,28.6156,28.6254,28000.0
2015-02-18 10:25:00,29.15,29.15,29.09,29.1,53600.0,28.6156,28.6156,28.5567,28.5665,53600.0
2015-02-18 10:30:00,29.1,29.13,29.09,29.12,38900.0,28.5665,28.5959,28.5567,28.5861,38900.0
2015-02-18 10:35:00,29.11,29.17,29.1,29.17,57300.0,28.5763,28.6352,28.5665,28.6352,57300.0
2015-02-18 10:40:00,29.17,29.25,29.17,29.24,32500.0,28.6352,28.7137,28.6352,28.7039,32500.0
2015-02-18 10:45:00,29.24,29.25,29.24,29.25,17400.0,28.7039,28.7137,28.7039,28.7137,17400.0
2015-02-18 10:50:00,29.24,29.25,29.2,29.22,53400.0,28.7039,28.7137,28.6647,28.6843,53400.0
2015-02-18 10:55:00,29.21,29.22,29.18,29.2,11200.0,28.6745,28.6843,28.645,28.6647,11200.0
2015-02-18 11:00:00,29.19,29.21,29.17,29.19,31100.0,28.6548,28.6745,28.6352,28.6548,31100.0
2015-02-18 11:05:00,29.2,29.22,29.17,29.17,71400.0,28.6647,28.6843,28.6352,28.6352,71400.0
2015-02-18 11:10:00,29.18,29.25,29.18,29.24,58900.0,28.645,28.7137,28.645,28.7039,58900.0
2015-02-18 11:15:00,29.25,29.25,29.2,29.2,34600.0,28.7137,28.7137,28.6647,28.6647,34600.0
2015-02-18 11:20:00,29.2,29.22,29.2,29.21,9200.0,28.6647,28.6843,28.6647,28.6745,9200.0
2015-02-18 11:25:00,29.21,29.26,29.21,29.26,112000.0,28.6745,28.7236,28.6745,28.7236,112000.0
2015-02-18 11:30:00,29.26,29.37,29.26,29.36,59700.0,28.7236,28.8315,28.7236,28.8217,59700.0
2015-02-18 11:35:00,29.37,29.39,29.35,29.36,25300.0,28.8315,28.8512,28.8119,28.8217,25300.0
2015-02-18 11:40:00,29.36,29.37,29.29,29.37,79900.0,28.8217,28.8315,28.753,28.8315,79900.0
2015-02-18 11:45:00,29.37,29.38,29.28,29.28,49500.0,28.8315,28.8414,28.7432,28.7432,49500.0
2015-02-18 11:50:00,29.29,29.3,29.21,29.22,25900.0,28.753,28.7628,28.6745,28.6843,25900.0
2015-02-18 11:55:00,29.21,29.25,29.21,29.24,16600.0,28.6745,28.7137,28.6745,28.7039,16600.0
2015-02-18 12:00:00,29.24,29.28,29.22,29.28,31700.0,28.7039,28.7432,28.6843,28.7432,31700.0
2015-02-18 12:05:00,29.29,29.31,29.28,29.3,30300.0,28.753,28.7726,28.7432,28.7628,30300.0
2015-02-18 12:10:00,29.3,29.31,29.22,29.22,37700.0,28.7628,28.7726,28.6843,28.6843,37700.0
2015-02-18 12:15:00,29.22,29.25,29.19,29.25,15600.0,28.6843,28.7137,28.6548,28.7137,15600.0
2015-02-18 12:20:00,29.25,29.31,29.25,29.3,26600.0,28.7137,28.7726,28.7137,28.7628,26600.0
2015-02-18 12:25:00,29.29,29.31,29.28,29.28,15400.0,28.753,28.7726,28.7432,28.7432,15400.0
2015-02-18 12:30:00,29.28,29.32,29.27,29.29,25600.0,28.7432,28.7825,28.7334,28.753,25600.0
2015-02-18 12:35:00,29.29,29.29,29.19,29.21,15800.0,28.753,28.753,28.6548,28.6745,15800.0
2015-02-18 12:40:00,29.21,29.21,29.15,29.2,26100.0,28.6745,28.6745,28.6156,28.6647,26100.0
2015-02-18 12:45:00,29.2,29.25,29.18,29.2,23100.0,28.6647,28.7137,28.645,28.6647,23100.0
2015-02-18 12:50:00,29.21,29.25,29.2,29.25,11200.0,28.6745,28.7137,28.6647,28.7137,11200.0
2015-02-18 12:55:00,29.24,29.25,29.17,29.21,23500.0,28.7039,28.7137,28.6352,28.6745,23500.0
2015-02-18 13:00:00,29.21,29.22,29.18,29.2,101500.0,28.6745,28.6843,28.645,28.6647,101500.0
2015-02-18 13:05:00,29.2,29.24,29.2,29.23,22100.0,28.6647,28.7039,28.6647,28.6941,22100.0
2015-02-18 13:10:00,29.23,29.25,29.23,29.25,18100.0,28.6941,28.7137,28.6941,28.7137,18100.0
2015-02-18 13:15:00,29.25,29.3,29.25,29.29,21600.0,28.7137,28.7628,28.7137,28.753,21600.0
2015-02-18 13:20:00,29.28,29.28,29.21,29.21,23600.0,28.7432,28.7432,28.6745,28.6745,23600.0
2015-02-18 13:25:00,29.21,29.22,29.15,29.19,21900.0,28.6745,28.6843,28.6156,28.6548,21900.0
2015-02-18 13:30:00,29.18,29.19,29.15,29.18,8800.0,28.645,28.6548,28.6156,28.645,8800.0
2015-02-18 13:35:00,29.18,29.19,29.16,29.19,7700.0,28.645,28.6548,28.6254,28.6548,7700.0
2015-02-18 13:40:00,29.19,29.28,29.19,29.27,68900.0,28.6548,28.7432,28.6548,28.7334,68900.0
2015-02-18 13:45:00,29.26,29.31,29.22,29.22,27300.0,28.7236,28.7726,28.6843,28.6843,27300.0
2015-02-18 13:50:00,29.23,29.27,29.22,29.26,27400.0,28.6941,28.7334,28.6843,28.7236,27400.0
2015-02-18 13:55:00,29.26,29.28,29.25,29.25,28900.0,28.7236,28.7432,28.7137,28.7137,28900.0
2015-02-18 14:00:00,29.26,29.32,29.2,29.21,36700.0,28.7236,28.7825,28.6647,28.6745,36700.0
2015-02-18 14:05:00,29.22,29.29,29.22,29.25,14100.0,28.6843,28.753,28.6843,28.7137,14100.0
2015-02-18 14:10:00,29.25,29.28,29.24,29.27,16800.0,28.7137,28.7432,28.7039,28.7334,16800.0
2015-02-18 14:15:00,29.27,29.36,29.26,29.29,43100.0,28.7334,28.8217,28.7236,28.753,43100.0
2015-02-18 14:20:00,29.29,29.31,29.25,29.26,33400.0,28.753,28.7726,28.7137,28.7236,33400.0
2015-02-18 14:25:00,29.26,29.28,29.18,29.21,33500.0,28.7236,28.7432,28.645,28.6745,33500.0
2015-02-18 14:30:00,29.22,29.29,29.18,29.27,16300.0,28.6843,28.753,28.645,28.7334,16300.0
2015-02-18 14:35:00,29.26,29.29,29.24,29.29,8400.0,28.7236,28.753,28.7039,28.753,8400.0
2015-02-18 14:40:00,29.28,29.3,29.26,29.28,40600.0,28.7432,28.7628,28.7236,28.7432,40600.0
2015-02-18 14:45:00,29.28,29.28,29.22,29.26,21500.0,28.7432,28.7432,28.6843,28.7236,21500.0
2015-02-18 14:50:00,29.25,29.31,29.25,29.3,66700.0,28.7137,28.7726,28.7137,28.7628,66700.0
2015-02-18 14:55:00,29.3,29.32,29.3,29.31,32500.0,28.7628,28.7825,28.7628,28.7726,32500.0
2015-02-18 15:00:00,29.32,29.4,29.31,29.4,26500.0,28.7825,28.861,28.7726,28.861,26500.0
2015-02-18 15:05:00,29.4,29.42,29.39,29.39,42600.0,28.861,28.8806,28.8512,28.8512,42600.0
2015-02-18 15:10:00,29.4,29.41,29.34,29.35,86000.0,28.861,28.8708,28.8021,28.8119,86000.0
2015-02-18 15:15:00,29.35,29.38,29.34,29.37,36200.0,28.8119,28.8414,28.8021,28.8315,36200.0
2015-02-18 15:20:00,29.37,29.41,29.36,29.39,48700.0,28.8315,28.8708,28.8217,28.8512,48700.0
2015-02-18 15:25:00,29.39,29.39,29.35,29.36,33300.0,28.8512,28.8512,28.8119,28.8217,33300.0
2015-02-18 15:30:00,29.36,29.36,29.29,29.29,123300.0,28.8217,28.8217,28.753,28.753,123300.0
2015-02-18 15:35:00,29.29,29.34,29.26,29.34,87600.0,28.753,28.8021,28.7236,28.8021,87600.0
2015-02-18 15:40:00,29.34,29.37,29.33,29.37,47700.0,28.8021,28.8315,28.7923,28.8315,47700.0
2015-02-18 15:45:00,29.36,29.4,29.35,29.4,110500.0,28.8217,28.861,28.8119,28.861,110500.0
2015-02-18 15:50:00,29.4,29.4,29.34,29.37,130800.0,28.861,28.861,28.8021,28.8315,130800.0
2015-02-18 15:55:00,29.37,29.41,29.34,29.39,202200.0,28.8315,28.8708,28.8021,28.8512,202200.0
2015-02-19 09:30:00,28.98,29.3,28.75,29.3,74900.0,28.4487,28.7628,28.2229,28.7628,74900.0
2015-02-19 09:35:00,29.32,29.47,29.03,29.03,71600.0,28.7825,28.9297,28.4978,28.4978,71600.0
2015-02-19 09:40:00,29.04,29.21,28.89,29.15,34600.0,28.5076,28.6745,28.3603,28.6156,34600.0
2015-02-19 09:45:00,29.12,29.16,29.1,29.16,24900.0,28.5861,28.6254,28.5665,28.6254,24900.0
2015-02-19 09:50:00,29.14,29.16,29.08,29.15,17500.0,28.6058,28.6254,28.5469,28.6156,17500.0
2015-02-19 09:55:00,29.14,29.23,29.14,29.2,34200.0,28.6058,28.6941,28.6058,28.6647,34200.0
2015-02-19 10:00:00,29.2,29.27,29.16,29.25,27000.0,28.6647,28.7334,28.6254,28.7137,27000.0
2015-02-19 10:05:00,29.23,29.28,29.19,29.26,32500.0,28.6941,28.7432,28.6548,28.7236,32500.0
2015-02-19 10:10:00,29.26,29.53,29.2,29.26,125000.0,28.7236,28.9886,28.6647,28.7236,125000.0
2015-02-19 10:15:00,29.25,29.32,29.24,29.31,34700.0,28.7137,28.7825,28.7039,28.7726,34700.0
2015-02-19 10:20:00,29.32,29.42,29.3,29.38,26300.0,28.7825,28.8806,28.7628,28.8414,26300.0
2015-02-19 10:25:00,29.38,29.44,29.38,29.39,42100.0,28.8414,28.9003,28.8414,28.8512,42100.0
2015-02-19 10:30:00,29.38,29.38,29.25,29.29,41500.0,28.8414,28.8414,28.7137,28.753,41500.0
2015-02-19 10:35:00,29.27,29.35,29.19,29.3,38000.0,28.7334,28.8119,28.6548,28.7628,38000.0
2015-02-19 10:40:00,29.28,29.47,29.24,29.45,55200.0,28.7432,28.9297,28.7039,28.9101,55200.0
2015-02-19 10:45:00,29.45,29.46,29.36,29.37,39600.0,28.9101,28.9199,28.8217,28.8315,39600.0
2015-02-19 10:50:00,29.37,29.45,29.36,29.42,34900.0,28.8315,28.9101,28.8217,28.8806,34900.0
2015-02-19 10:55:00,29.43,29.47,29.39,29.39,17300.0,28.8904,28.9297,28.8512,28.8512,17300.0
2015-02-19 11:00:00,29.38,29.57,29.38,29.57,57600.0,28.8414,29.0279,28.8414,29.0279,57600.0
2015-02-19 11:05:00,29.56,29.57,29.54,29.55,30500.0,29.0181,29.0279,28.9984,29.0082,30500.0
2015-02-19 11:10:00,29.55,29.69,29.55,29.66,77500.0,29.0082,29.1457,29.0082,29.1162,77500.0
2015-02-19 11:15:00,29.64,29.71,29.64,29.71,28500.0,29.0966,29.1653,29.0966,29.1653,28500.0
2015-02-19 11:20:00,29.71,29.77,29.71,29.75,28700.0,29.1653,29.2242,29.1653,29.2046,28700.0
2015-02-19 11:25:00,29.74,29.75,29.58,29.66,39100.0,29.1948,29.2046,29.0377,29.1162,39100.0
2015-02-19 11:30:00,29.66,29.68,29.53,29.54,31900.0,29.1162,29.1359,28.9886,28.9984,31900.0
2015-02-19 11:35:00,29.54,29.54,29.49,29.5,16100.0,28.9984,28.9984,28.9493,28.9592,16100.0
2015-02-19 11:40:00,29.5,29.56,29.5,29.56,21900.0,28.9592,29.0181,28.9592,29.0181,21900.0
2015-02-19 11:45:00,29.56,29.72,29.56,29.71,20900.0,29.0181,29.1751,29.0181,29.1653,20900.0
2015-02-19 11:50:00,29.71,29.74,29.68,29.7,19500.0,29.1653,29.1948,29.1359,29.1555,19500.0
2015-02-19 11:55:00,29.71,29.72,29.68,29.72,49100.0,29.1653,29.1751,29.1359,29.1751,49100.0
2015-02-19 12:00:00,29.72,29.75,29.7,29.7,44300.0,29.1751,29.2046,29.1555,29.1555,44300.0
2015-02-19 12:05:00,29.7,29.78,29.65,29.76,11700.0,29.1555,29.234,29.1064,29.2144,11700.0
2015-02-19 12:10:00,29.75,29.94,29.75,29.89,34500.0,29.2046,29.3911,29.2046,29.342,34500.0
2015-02-19 12:15:00,29.88,29.88,29.72,29.77,54700.0,29.3322,29.3322,29.1751,29.2242,54700.0
2015-02-19 12:20:00,29.76,29.81,29.74,29.75,58500.0,29.2144,29.2635,29.1948,29.2046,58500.0
2015-02-19 12:25:00,29.77,29.77,29.65,29.68,21600.0,29.2242,29.2242,29.1064,29.1359,21600.0
2015-02-19 12:30:00,29.68,29.7,29.65,29.66,15800.0,29.1359,29.1555,29.1064,29.1162,15800.0
2015-02-19 12:35:00,29.65,29.65,29.52,29.54,34900.0,29.1064,29.1064,28.9788,28.9984,34900.0
2015-02-19 12:40:00,29.54,29.68,29.54,29.67,13700.0,28.9984,29.1359,28.9984,29.126,13700.0
2015-02-19 12:45:00,29.66,29.74,29.66,29.68,12400.0,29.1162,29.1948,29.1162,29.1359,12400.0
2015-02-19 12:50:00,29.69,29.69,29.57,29.6,14800.0,29.1457,29.1457,29.0279,29.0573,14800.0
2015-02-19 12:55:00,29.6,29.64,29.58,29.63,26000.0,29.0573,29.0966,29.0377,29.0868,26000.0
2015-02-19 13:00:00,29.63,29.68,29.62,29.65,15400.0,29.0868,29.1359,29.077,29.1064,15400.0
2015-02-19 13:05:00,29.64,29.66,29.56,29.58,9000.0,29.0966,29.1162,29.0181,29.0377,9000.0
2015-02-19 13:10:00,29.59,29.65,29.58,29.59,19800.0,29.0475,29.1064,29.0377,29.0475,19800.0
2015-02-19 13:15:00,29.59,29.66,29.59,29.66,30100.0,29.0475,29.1162,29.0475,29.1162,30100.0
2015-02-19 13:20:00,29.66,29.75,29.58,29.59,25300.0,29.1162,29.2046,29.0377,29.0475,25300.0
2015-02-19 13:25:00,29.59,29.6,29.53,29.54,19200.0,29.0475,29.0573,28.9886,28.9984,19200.0
2015-02-19 13:30:00,29.54,29.56,29.47,29.49,29600.0,28.9984,29.0181,28.9297,28.9493,29600.0
2015-02-19 13:35:00,29.5,29.54,29.5,29.53,15100.0,28.9592,28.9984,28.9592,28.9886,15100.0
2015-02-19 13:40:00,29.53,29.56,29.48,29.5,11300.0,28.9886,29.0181,28.9395,28.9592,11300.0
2015-02-19 13:45:00,29.5,29.52,29.46,29.49,70300.0,28.9592,28.9788,28.9199,28.9493,70300.0
2015-02-19 13:50:00,29.49,29.57,29.48,29.55,22400.0,28.9493,29.0279,28.9395,29.0082,22400.0
2015-02-19 13:55:00,29.56,29.59,29.55,29.58,14300.0,29.0181,29.0475,29.0082,29.0377,14300.0
2015-02-19 14:00:00,29.59,29.62,29.59,29.62,10700.0,29.0475,29.077,29.0475,29.077,10700.0
2015-02-19 14:05:00,29.61,29.71,29.61,29.7,36200.0,29.0671,29.1653,29.0671,29.1555,36200.0
2015-02-19 14:10:00,29.7,29.7,29.59,29.59,23400.0,29.1555,29.1555,29.0475,29.0475,23400.0
2015-02-19 14:15:00,29.58,29.59,29.56,29.58,7100.0,29.0377,29.0475,29.0181,29.0377,7100.0
2015-02-19 14:20:00,29.58,29.61,29.56,29.56,40100.0,29.0377,29.0671,29.0181,29.0181,40100.0
2015-02-19 14:25:00,29.55,29.58,29.55,29.58,6800.0,29.0082,29.0377,29.0082,29.0377,6800.0
2015-02-19 14:30:00,29.58,29.58,29.56,29.56,10700.0,29.0377,29.0377,29.0181,29.0181,10700.0
2015-02-19 14:35:00,29.56,29.57,29.49,29.5,41100.0,29.0181,29.0279,28.9493,28.9592,41100.0
2015-02-19 14:40:00,29.51,29.54,29.51,29.54,21700.0,28.969,28.9984,28.969,28.9984,21700.0
2015-02-19 14:45:00,29.53,29.55,29.51,29.51,9500.0,28.9886,29.0082,28.969,28.969,9500.0
2015-02-19 14:50:00,29.52,29.53,29.5,29.53,12600.0,28.9788,28.9886,28.9592,28.9886,12600.0
2015-02-19 14:55:00,29.52,29.59,29.51,29.59,15000.0,28.9788,29.0475,28.969,29.0475,15000.0
2015-02-19 15:00:00,29.58,29.61,29.58,29.59,22500.0,29.0377,29.0671,29.0377,29.0475,22500.0
2015-02-19 15:05:00,29.6,29.62,29.59,29.6,24700.0,29.0573,29.077,29.0475,29.0573,24700.0
2015-02-19 15:10:00,29.6,29.61,29.56,29.57,21600.0,29.0573,29.0671,29.0181,29.0279,21600.0
2015-02-19 15:15:00,29.58,29.62,29.57,29.62,17900.0,29.0377,29.077,29.0279,29.077,17900.0
2015-02-19 15:20:00,29.63,29.63,29.58,29.6,38100.0,29.0868,29.0868,29.0377,29.0573,38100.0
2015-02-19 15:25:00,29.6,29.61,29.58,29.59,32200.0,29.0573,29.0671,29.0377,29.0475,32200.0
2015-02-19 15:30:00,29.59,29.59,29.5,29.53,44400.0,29.0475,29.0475,28.9592,28.9886,44400.0
2015-02-19 15:35:00,29.52,29.54,29.5,29.52,51800.0,28.9788,28.9984,28.9592,28.9788,51800.0
2015-02-19 15:40:00,29.52,29.53,29.51,29.53,42800.0,28.9788,28.9886,28.969,28.9886,42800.0
2015-02-19 15:45:00,29.52,29.54,29.49,29.53,116600.0,28.9788,28.9984,28.9493,28.9886,116600.0
2015-02-19 15:50:00,29.54,29.61,29.53,29.6,94400.0,28.9984,29.0671,28.9886,29.0573,94400.0
2015-02-19 15:55:00,29.6,29.63,29.58,29.62,133200.0,29.0573,29.0868,29.0377,29.077,133200.0
2015-02-20 09:30:00,29.54,29.64,29.39,29.41,91300.0,28.9984,29.0966,28.8512,28.8708,91300.0
2015-02-20 09:35:00,29.4,29.4,29.04,29.08,63000.0,28.861,28.861,28.5076,28.5469,63000.0
2015-02-20 09:40:00,29.08,29.1,28.89,28.99,136800.0,28.5469,28.5665,28.3603,28.4585,136800.0
2015-02-20 09:45:00,28.99,28.99,28.75,28.78,123100.0,28.4585,28.4585,28.2229,28.2524,123100.0
2015-02-20 09:50:00,28.79,28.79,28.73,28.75,91200.0,28.2622,28.2622,28.2033,28.2229,91200.0
2015-02-20 09:55:00,28.74,28.85,28.64,28.85,86500.0,28.2131,28.3211,28.1149,28.3211,86500.0
2015-02-20 10:00:00,28.84,29.01,28.82,29.0,137700.0,28.3113,28.4781,28.2916,28.4683,137700.0
2015-02-20 10:05:00,29.0,29.08,28.99,29.06,54300.0,28.4683,28.5469,28.4585,28.5272,54300.0
2015-02-20 10:10:00,29.07,29.1,29.03,29.05,59700.0,28.537,28.5665,28.4978,28.5174,59700.0
2015-02-20 10:15:00,29.05,29.15,29.04,29.15,61200.0,28.5174,28.6156,28.5076,28.6156,61200.0
2015-02-20 10:20:00,29.15,29.18,29.14,29.18,34200.0,28.6156,28.645,28.6058,28.645,34200.0
2015-02-20 10:25:00,29.18,29.22,29.17,29.2,42300.0,28.645,28.6843,28.6352,28.6647,42300.0
2015-02-20 10:30:00,29.19,29.19,29.06,29.06,34000.0,28.6548,28.6548,28.5272,28.5272,34000.0
2015-02-20 10:35:00,29.06,29.21,29.03,29.2,50100.0,28.5272,28.6745,28.4978,28.6647,50100.0
2015-02-20 10:40:00,29.21,29.21,29.11,29.14,44100.0,28.6745,28.6745,28.5763,28.6058,44100.0
2015-02-20 10:45:00,29.13,29.22,29.13,29.14,31900.0,28.5959,28.6843,28.5959,28.6058,31900.0
2015-02-20 10:50:00,29.14,29.14,29.03,29.04,41000.0,28.6058,28.6058,28.4978,28.5076,41000.0
2015-02-20 10:55:00,29.05,29.09,29.04,29.05,31600.0,28.5174,28.5567,28.5076,28.5174,31600.0
2015-02-20 11:00:00,29.05,29.1,29.05,29.05,16700.0,28.5174,28.5665,28.5174,28.5174,16700.0
2015-02-20 11:05:00,29.05,29.19,29.05,29.11,57300.0,28.5174,28.6548,28.5174,28.5763,57300.0
2015-02-20 11:10:00,29.09,29.14,29.06,29.11,49100.0,28.5567,28.6058,28.5272,28.5763,49100.0
2015-02-20 11:15:00,29.11,29.23,29.11,29.13,52900.0,28.5763,28.6941,28.5763,28.5959,52900.0
2015-02-20 11:20:00,29.13,29.14,29.06,29.14,31300.0,28.5959,28.6058,28.5272,28.6058,31300.0
2015-02-20 11:25:00,29.15,29.31,29.15,29.27,75700.0,28.6156,28.7726,28.6156,28.7334,75700.0
2015-02-20 11:30:00,29.27,29.27,29.2,29.21,37200.0,28.7334,28.7334,28.6647,28.6745,37200.0
2015-02-20 11:35:00,29.21,29.25,29.15,29.15,27100.0,28.6745,28.7137,28.6156,28.6156,27100.0
2015-02-20 11:40:00,29.15,29.16,29.11,29.13,23700.0,28.6156,28.6254,28.5763,28.5959,23700.0
2015-02-20 11:45:00,29.13,29.17,29.12,29.16,29700.0,28.5959,28.6352,28.5861,28.6254,29700.0
2015-02-20 11:50:00,29.16,29.19,29.13,29.18,27300.0,28.6254,28.6548,28.5959,28.645,27300.0
2015-02-20 11:55:00,29.19,29.23,29.18,29.23,12500.0,28.6548,28.6941,28.645,28.6941,12500.0
2015-02-20 12:00:00,29.23,29.28,29.21,29.28,21000.0,28.6941,28.7432,28.6745,28.7432,21000.0
2015-02-20 12:05:00,29.28,29.28,29.23,29.26,29800.0,28.7432,28.7432,28.6941,28.7236,29800.0
2015-02-20 12:10:00,29.26,29.3,29.26,29.28,11500.0,28.7236,28.7628,28.7236,28.7432,11500.0
2015-02-20 12:15:00,29.28,29.29,29.2,29.2,20400.0,28.7432,28.753,28.6647,28.6647,20400.0
2015-02-20 12:20:00,29.2,29.23,29.17,29.21,22800.0,28.6647,28.6941,28.6352,28.6745,22800.0
2015-02-20 12:25:00,29.21,29.26,29.2,29.25,71500.0,28.6745,28.7236,28.6647,28.7137,71500.0
2015-02-20 12:30:00,29.26,29.26,29.21,29.23,46200.0,28.7236,28.7236,28.6745,28.6941,46200.0
2015-02-20 12:35:00,29.24,29.36,29.21,29.22,40700.0,28.7039,28.8217,28.6745,28.6843,40700.0
2015-02-20 12:40:00,29.22,29.3,29.22,29.26,33700.0,28.6843,28.7628,28.6843,28.7236,33700.0
2015-02-20 12:45:00,29.25,29.27,29.24,29.25,21600.0,28.7137,28.7334,28.7039,28.7137,21600.0
2015-02-20 12:50:00,29.25,29.26,29.15,29.15,36800.0,28.7137,28.7236,28.6156,28.6156,36800.0
2015-02-20 12:55:00,29.14,29.15,29.08,29.08,13000.0,28.6058,28.6156,28.5469,28.5469,13000.0
2015-02-20 13:00:00,29.08,29.12,29.05,29.08,17800.0,28.5469,28.5861,28.5174,28.5469,17800.0
2015-02-20 13:05:00,29.08,29.08,29.01,29.04,17100.0,28.5469,28.5469,28.4781,28.5076,17100.0
2015-02-20 13:10:00,29.03,29.09,29.03,29.07,16100.0,28.4978,28.5567,28.4978,28.537,16100.0
2015-02-20 13:15:00,29.07,29.07,29.03,29.03,14400.0,28.537,28.537,28.4978,28.4978,14400.0
2015-02-20 13:20:00,29.03,29.06,29.02,29.06,19900.0,28.4978,28.5272,28.488,28.5272,19900.0
2015-02-20 13:25:00,29.05,29.08,29.03,29.03,16100.0,28.5174,28.5469,28.4978,28.4978,16100.0
2015-02-20 13:30:00,29.03,29.1,29.03,29.05,19400.0,28.4978,28.5665,28.4978,28.5174,19400.0
2015-02-20 13:35:00,29.04,29.09,29.01,29.05,64000.0,28.5076,28.5567,28.4781,28.5174,64000.0
2015-02-20 13:40:00,29.04,29.04,28.96,28.98,25800.0,28.5076,28.5076,28.4291,28.4487,25800.0
2015-02-20 13:45:00,28.99,29.03,28.99,29.02,18400.0,28.4585,28.4978,28.4585,28.488,18400.0
2015-02-20 13:50:00,29.03,29.06,29.02,29.05,9400.0,28.4978,28.5272,28.488,28.5174,9400.0
2015-02-20 13:55:00,29.05,29.11,29.04,29.11,22100.0,28.5174,28.5763,28.5076,28.5763,22100.0
2015-02-20 14:00:00,29.1,29.14,29.1,29.13,31000.0,28.5665,28.6058,28.5665,28.5959,31000.0
2015-02-20 14:05:00,29.14,29.19,29.13,29.15,30400.0,28.6058,28.6548,28.5959,28.6156,30400.0
2015-02-20 14:10:00,29.15,29.15,29.12,29.13,16700.0,28.6156,28.6156,28.5861,28.5959,16700.0
2015-02-20 14:15:00,29.13,29.13,29.07,29.07,80000.0,28.5959,28.5959,28.537,28.537,80000.0
2015-02-20 14:20:00,29.07,29.12,29.05,29.11,47900.0,28.537,28.5861,28.5174,28.5763,47900.0
2015-02-20 14:25:00,29.11,29.11,29.09,29.1,21500.0,28.5763,28.5763,28.5567,28.5665,21500.0
2015-02-20 14:30:00,29.1,29.1,29.06,29.09,25300.0,28.5665,28.5665,28.5272,28.5567,25300.0
2015-02-20 14:35:00,29.09,29.16,29.08,29.15,38500.0,28.5567,28.6254,28.5469,28.6156,38500.0
2015-02-20 14:40:00,29.16,29.19,29.13,29.19,24700.0,28.6254,28.6548,28.5959,28.6548,24700.0
2015-02-20 14:45:00,29.19,29.27,29.17,29.26,31100.0,28.6548,28.7334,28.6352,28.7236,31100.0
2015-02-20 14:50:00,29.26,29.33,29.26,29.32,49700.0,28.7236,28.7923,28.7236,28.7825,49700.0
2015-02-20 14:55:00,29.32,29.32,29.25,29.3,24800.0,28.7825,28.7825,28.7137,28.7628,24800.0
2015-02-20 15:00:00,29.3,29.33,29.29,29.31,37800.0,28.7628,28.7923,28.753,28.7726,37800.0
2015-02-20 15:05:00,29.31,29.35,29.3,29.33,35400.0,28.7726,28.8119,28.7628,28.7923,35400.0
2015-02-20 15:10:00,29.33,29.35,29.31,29.33,34600.0,28.7923,28.8119,28.7726,28.7923,34600.0
2015-02-20 15:15:00,29.34,29.38,29.33,29.38,54000.0,28.8021,28.8414,28.7923,28.8414,54000.0
2015-02-20 15:20:00,29.38,29.38,29.31,29.31,29000.0,28.8414,28.8414,28.7726,28.7726,29000.0
2015-02-20 15:25:00,29.31,29.36,29.31,29.36,22300.0,28.7726,28.8217,28.7726,28.8217,22300.0
2015-02-20 15:30:00,29.36,29.37,29.31,29.36,44800.0,28.8217,28.8315,28.7726,28.8217,44800.0
2015-02-20 15:35:00,29.35,29.4,29.35,29.39,48600.0,28.8119,28.861,28.8119,28.8512,48600.0
2015-02-20 15:40:00,29.39,29.46,29.38,29.45,62700.0,28.8512,28.9199,28.8414,28.9101,62700.0
2015-02-20 15:45:00,29.46,29.49,29.43,29.43,83200.0,28.9199,28.9493,28.8904,28.8904,83200.0
2015-02-20 15:50:00,29.44,29.47,29.41,29.46,81400.0,28.9003,28.9297,28.8708,28.9199,81400.0
2015-02-20 15:55:00,29.47,29.51,29.47,29.5,214800.0,28.9297,28.969,28.9297,28.9592,214800.0
2015-02-23 09:30:00,29.51,29.56,29.06,29.06,210100.0,28.969,29.0181,28.5272,28.5272,210100.0
2015-02-23 09:35:00,29.06,29.21,29.0,29.0,66500.0,28.5272,28.6745,28.4683,28.4683,66500.0
2015-02-23 09:40:00,29.01,29.24,29.0,29.22,136400.0,28.4781,28.7039,28.4683,28.6843,136400.0
2015-02-23 09:45:00,29.22,29.35,29.21,29.29,108700.0,28.6843,28.8119,28.6745,28.753,108700.0
2015-02-23 09:50:00,29.28,29.35,29.16,29.2,131500.0,28.7432,28.8119,28.6254,28.6647,131500.0
2015-02-23 09:55:00,29.18,29.2,29.1,29.17,97100.0,28.645,28.6647,28.5665,28.6352,97100.0
2015-02-23 10:00:00,29.17,29.18,28.89,28.99,63900.0,28.6352,28.645,28.3603,28.4585,63900.0
2015-02-23 10:05:00,28.99,29.08,28.98,29.06,46800.0,28.4585,28.5469,28.4487,28.5272,46800.0
2015-02-23 10:10:00,29.05,29.1,29.04,29.1,34600.0,28.5174,28.5665,28.5076,28.5665,34600.0
2015-02-23 10:15:00,29.11,29.17,29.08,29.15,29000.0,28.5763,28.6352,28.5469,28.6156,29000.0
2015-02-23 10:20:00,29.15,29.17,29.07,29.12,45600.0,28.6156,28.6352,28.537,28.5861,45600.0
2015-02-23 10:25:00,29.11,29.11,28.93,28.93,19900.0,28.5763,28.5763,28.3996,28.3996,19900.0
2015-02-23 10:30:00,28.94,29.02,28.92,29.02,28100.0,28.4094,28.488,28.3898,28.488,28100.0
2015-02-23 10:35:00,29.02,29.05,29.0,29.01,22500.0,28.488,28.5174,28.4683,28.4781,22500.0
2015-02-23 10:40:00,29.01,29.03,28.98,29.02,29100.0,28.4781,28.4978,28.4487,28.488,29100.0
2015-02-23 10:45:00,29.01,29.03,29.0,29.01,7600.0,28.4781,28.4978,28.4683,28.4781,7600.0
2015-02-23 10:50:00,29.02,29.06,29.02,29.04,16500.0,28.488,28.5272,28.488,28.5076,16500.0
2015-02-23 10:55:00,29.04,29.08,29.03,29.07,18200.0,28.5076,28.5469,28.4978,28.537,18200.0
2015-02-23 11:00:00,29.07,29.08,29.04,29.05,15000.0,28.537,28.5469,28.5076,28.5174,15000.0
2015-02-23 11:05:00,29.04,29.1,29.03,29.1,29400.0,28.5076,28.5665,28.4978,28.5665,29400.0
2015-02-23 11:10:00,29.1,29.15,29.09,29.15,55400.0,28.5665,28.6156,28.5567,28.6156,55400.0
2015-02-23 11:15:00,29.15,29.17,29.14,29.15,26900.0,28.6156,28.6352,28.6058,28.6156,26900.0
2015-02-23 11:20:00,29.15,29.15,29.06,29.06,90100.0,28.6156,28.6156,28.5272,28.5272,90100.0
2015-02-23 11:25:00,29.06,29.11,29.04,29.1,33700.0,28.5272,28.5763,28.5076,28.5665,33700.0
2015-02-23 11:30:00,29.11,29.13,29.02,29.03,45100.0,28.5763,28.5959,28.488,28.4978,45100.0
2015-02-23 11:35:00,29.03,29.03,28.96,29.0,45700.0,28.4978,28.4978,28.4291,28.4683,45700.0
2015-02-23 11:40:00,28.99,29.01,28.99,28.99,52600.0,28.4585,28.4781,28.4585,28.4585,52600.0
2015-02-23 11:45:00,28.99,29.0,28.95,28.95,22300.0,28.4585,28.4683,28.4192,28.4192,22300.0
2015-02-23 11:50:00,28.95,28.97,28.9,28.9,14800.0,28.4192,28.4389,28.3702,28.3702,14800.0
2015-02-23 11:55:00,28.89,28.92,28.87,28.92,23000.0,28.3603,28.3898,28.3407,28.3898,23000.0
2015-02-23 12:00:00,28.92,28.93,28.89,28.89,17200.0,28.3898,28.3996,28.3603,28.3603,17200.0
2015-02-23 12:05:00,28.89,28.89,28.79,28.8,71600.0,28.3603,28.3603,28.2622,28.272,71600.0
2015-02-23 12:10:00,28.8,28.8,28.76,28.77,23300.0,28.272,28.272,28.2327,28.2425,23300.0
2015-02-23 12:15:00,28.78,28.78,28.74,28.75,16100.0,28.2524,28.2524,28.2131,28.2229,16100.0
2015-02-23 12:20:00,28.74,28.83,28.68,28.82,30800.0,28.2131,28.3014,28.1542,28.2916,30800.0
2015-02-23 12:25:00,28.82,28.84,28.78,28.78,14100.0,28.2916,28.3113,28.2524,28.2524,14100.0
2015-02-23 12:30:00,28.78,28.82,28.78,28.79,18200.0,28.2524,28.2916,28.2524,28.2622,18200.0
2015-02-23 12:35:00,28.78,28.79,28.73,28.73,9000.0,28.2524,28.2622,28.2033,28.2033,9000.0
2015-02-23 12:40:00,28.73,28.81,28.72,28.8,30800.0,28.2033,28.2818,28.1935,28.272,30800.0
2015-02-23 12:45:00,28.8,28.82,28.76,28.82,11800.0,28.272,28.2916,28.2327,28.2916,11800.0
2015-02-23 12:50:00,28.82,28.83,28.81,28.81,6400.0,28.2916,28.3014,28.2818,28.2818,6400.0
2015-02-23 12:55:00,28.82,28.82,28.79,28.81,11800.0,28.2916,28.2916,28.2622,28.2818,11800.0
2015-02-23 13:00:00,28.81,28.82,28.79,28.8,10000.0,28.2818,28.2916,28.2622,28.272,10000.0
2015-02-23 13:05:00,28.79,28.82,28.79,28.79,13500.0,28.2622,28.2916,28.2622,28.2622,13500.0
2015-02-23 13:10:00,28.78,28.78,28.73,28.73,12800.0,28.2524,28.2524,28.2033,28.2033,12800.0
2015-02-23 13:15:00,28.73,28.76,28.73,28.73,10900.0,28.2033,28.2327,28.2033,28.2033,10900.0
2015-02-23 13:20:00,28.73,28.79,28.72,28.77,12200.0,28.2033,28.2622,28.1935,28.2425,12200.0
2015-02-23 13:25:00,28.77,28.82,28.77,28.77,20500.0,28.2425,28.2916,28.2425,28.2425,20500.0
2015-02-23 13:30:00,28.78,28.89,28.77,28.85,15500.0,28.2524,28.3603,28.2425,28.3211,15500.0
2015-02-23 13:35:00,28.85,28.9,28.85,28.85,13100.0,28.3211,28.3702,28.3211,28.3211,13100.0
2015-02-23 13:40:00,28.86,28.9,28.84,28.85,19300.0,28.3309,28.3702,28.3113,28.3211,19300.0
2015-02-23 13:45:00,28.85,28.87,28.84,28.86,20900.0,28.3211,28.3407,28.3113,28.3309,20900.0
2015-02-23 13:50:00,28.87,28.87,28.84,28.85,8500.0,28.3407,28.3407,28.3113,28.3211,8500.0
2015-02-23 13:55:00,28.85,28.89,28.84,28.89,20200.0,28.3211,28.3603,28.3113,28.3603,20200.0
2015-02-23 14:00:00,28.89,28.92,28.88,28.92,19700.0,28.3603,28.3898,28.3505,28.3898,19700.0
2015-02-23 14:05:00,28.92,28.95,28.89,28.95,22700.0,28.3898,28.4192,28.3603,28.4192,22700.0
2015-02-23 14:10:00,28.95,29.0,28.92,28.92,29700.0,28.4192,28.4683,28.3898,28.3898,29700.0
2015-02-23 14:15:00,28.91,28.94,28.9,28.9,17000.0,28.38,28.4094,28.3702,28.3702,17000.0
2015-02-23 14:20:00,28.9,28.94,28.9,28.93,23600.0,28.3702,28.4094,28.3702,28.3996,23600.0
2015-02-23 14:25:00,28.96,28.96,28.91,28.92,22700.0,28.4291,28.4291,28.38,28.3898,22700.0
2015-02-23 14:30:00,28.91,28.93,28.88,28.88,29800.0,28.38,28.3996,28.3505,28.3505,29800.0
2015-02-23 14:35:00,28.88,28.91,28.86,28.89,20800.0,28.3505,28.38,28.3309,28.3603,20800.0
2015-02-23 14:40:00,28.9,28.9,28.88,28.89,21700.0,28.3702,28.3702,28.3505,28.3603,21700.0
2015-02-23 14:45:00,28.89,28.89,28.85,28.85,25800.0,28.3603,28.3603,28.3211,28.3211,25800.0
2015-02-23 14:50:00,28.85,28.85,28.8,28.8,11600.0,28.3211,28.3211,28.272,28.272,11600.0
2015-02-23 14:55:00,28.8,28.81,28.78,28.78,22400.0,28.272,28.2818,28.2524,28.2524,22400.0
2015-02-23 15:00:00,28.78,28.87,28.78,28.85,53500.0,28.2524,28.3407,28.2524,28.3211,53500.0
2015-02-23 15:05:00,28.84,28.85,28.76,28.76,37100.0,28.3113,28.3211,28.2327,28.2327,37100.0
2015-02-23 15:10:00,28.76,28.76,28.69,28.69,24000.0,28.2327,28.2327,28.164,28.164,24000.0
2015-02-23 15:15:00,28.69,28.7,28.66,28.66,21100.0,28.164,28.1738,28.1346,28.1346,21100.0
2015-02-23 15:20:00,28.66,28.71,28.66,28.67,35600.0,28.1346,28.1836,28.1346,28.1444,35600.0
2015-02-23 15:25:00,28.67,28.68,28.65,28.68,28500.0,28.1444,28.1542,28.1247,28.1542,28500.0
2015-02-23 15:30:00,28.67,28.67,28.63,28.63,56500.0,28.1444,28.1444,28.1051,28.1051,56500.0
2015-02-23 15:35:00,28.63,28.67,28.63,28.64,46600.0,28.1051,28.1444,28.1051,28.1149,46600.0
2015-02-23 15:40:00,28.64,28.73,28.63,28.72,72400.0,28.1149,28.2033,28.1051,28.1935,72400.0
2015-02-23 15:45:00,28.72,28.78,28.72,28.73,62500.0,28.1935,28.2524,28.1935,28.2033,62500.0
2015-02-23 15:50:00,28.74,28.74,28.73,28.74,58500.0,28.2131,28.2131,28.2033,28.2131,58500.0
2015-02-23 15:55:00,28.74,28.77,28.73,28.75,129700.0,28.2131,28.2425,28.2033,28.2229,129700.0
2015-02-24 09:30:00,28.78,29.06,28.78,28.93,31700.0,28.2524,28.5272,28.2524,28.3996,31700.0
2015-02-24 09:35:00,28.93,29.05,28.93,28.98,12700.0,28.3996,28.5174,28.3996,28.4487,12700.0
2015-02-24 09:40:00,28.95,29.12,28.95,29.12,13700.0,28.4192,28.5861,28.4192,28.5861,13700.0
2015-02-24 09:45:00,29.11,29.19,29.09,29.16,10900.0,28.5763,28.6548,28.5567,28.6254,10900.0
2015-02-24 09:50:00,29.15,29.16,29.0,29.03,17600.0,28.6156,28.6254,28.4683,28.4978,17600.0
2015-02-24 09:55:00,29.04,29.04,28.86,28.87,16200.0,28.5076,28.5076,28.3309,28.3407,16200.0
2015-02-24 10:00:00,28.87,28.88,28.79,28.86,26900.0,28.3407,28.3505,28.2622,28.3309,26900.0
2015-02-24 10:05:00,28.86,28.94,28.86,28.93,36900.0,28.3309,28.4094,28.3309,28.3996,36900.0
2015-02-24 10:10:00,28.92,28.92,28.84,28.86,43300.0,28.3898,28.3898,28.3113,28.3309,43300.0
2015-02-24 10:15:00,28.86,28.88,28.84,28.88,26300.0,28.3309,28.3505,28.3113,28.3505,26300.0
2015-02-24 10:20:00,28.87,28.9,28.86,28.89,36300.0,28.3407,28.3702,28.3309,28.3603,36300.0
2015-02-24 10:25:00,28.88,28.96,28.88,28.93,30200.0,28.3505,28.4291,28.3505,28.3996,30200.0
2015-02-24 10:30:00,28.93,28.94,28.86,28.9,23400.0,28.3996,28.4094,28.3309,28.3702,23400.0
2015-02-24 10:35:00,28.91,28.98,28.9,28.93,19200.0,28.38,28.4487,28.3702,28.3996,19200.0
2015-02-24 10:40:00,28.93,28.95,28.91,28.95,42400.0,28.3996,28.4192,28.38,28.4192,42400.0
2015-02-24 10:45:00,28.94,28.95,28.88,28.88,26200.0,28.4094,28.4192,28.3505,28.3505,26200.0
2015-02-24 10:50:00,28.88,28.89,28.83,28.88,17500.0,28.3505,28.3603,28.3014,28.3505,17500.0
2015-02-24 10:55:00,28.88,28.88,28.84,28.86,23100.0,28.3505,28.3505,28.3113,28.3309,23100.0
2015-02-24 11:00:00,28.87,28.88,28.86,28.86,15700.0,28.3407,28.3505,28.3309,28.3309,15700.0
2015-02-24 11:05:00,28.86,28.86,28.81,28.83,25100.0,28.3309,28.3309,28.2818,28.3014,25100.0
2015-02-24 11:10:00,28.83,28.92,28.82,28.9,35100.0,28.3014,28.3898,28.2916,28.3702,35100.0
2015-02-24 11:15:00,28.89,28.91,28.83,28.83,13100.0,28.3603,28.38,28.3014,28.3014,13100.0
2015-02-24 11:20:00,28.83,28.86,28.79,28.83,21000.0,28.3014,28.3309,28.2622,28.3014,21000.0
2015-02-24 11:25:00,28.82,28.82,28.75,28.78,19800.0,28.2916,28.2916,28.2229,28.2524,19800.0
2015-02-24 11:30:00,28.79,28.81,28.77,28.77,21000.0,28.2622,28.2818,28.2425,28.2425,21000.0
2015-02-24 11:35:00,28.77,28.78,28.75,28.75,8800.0,28.2425,28.2524,28.2229,28.2229,8800.0
2015-02-24 11:40:00,28.75,28.78,28.72,28.74,20900.0,28.2229,28.2524,28.1935,28.2131,20900.0
2015-02-24 11:45:00,28.75,28.78,28.73,28.77,24200.0,28.2229,28.2524,28.2033,28.2425,24200.0
2015-02-24 11:50:00,28.78,28.83,28.77,28.83,46500.0,28.2524,28.3014,28.2425,28.3014,46500.0
2015-02-24 11:55:00,28.83,28.87,28.81,28.86,24500.0,28.3014,28.3407,28.2818,28.3309,24500.0
2015-02-24 12:00:00,28.85,28.89,28.83,28.89,9200.0,28.3211,28.3603,28.3014,28.3603,9200.0
2015-02-24 12:05:00,28.89,28.92,28.89,28.92,15900.0,28.3603,28.3898,28.3603,28.3898,15900.0
2015-02-24 12:10:00,28.93,28.95,28.92,28.94,15600.0,28.3996,28.4192,28.3898,28.4094,15600.0
2015-02-24 12:15:00,28.93,28.94,28.9,28.93,40800.0,28.3996,28.4094,28.3702,28.3996,40800.0
2015-02-24 12:20:00,28.93,28.95,28.92,28.94,10600.0,28.3996,28.4192,28.3898,28.4094,10600.0
2015-02-24 12:25:00,28.95,28.99,28.93,28.99,25100.0,28.4192,28.4585,28.3996,28.4585,25100.0
2015-02-24 12:30:00,28.99,29.0,28.91,28.96,23400.0,28.4585,28.4683,28.38,28.4291,23400.0
2015-02-24 12:35:00,28.96,28.99,28.94,28.99,11600.0,28.4291,28.4585,28.4094,28.4585,11600.0
2015-02-24 12:40:00,28.99,29.02,28.98,29.02,12800.0,28.4585,28.488,28.4487,28.488,12800.0
2015-02-24 12:45:00,29.02,29.02,28.97,28.99,14700.0,28.488,28.488,28.4389,28.4585,14700.0
2015-02-24 12:50:00,29.0,29.01,28.99,29.01,5400.0,28.4683,28.4781,28.4585,28.4781,5400.0
2015-02-24 12:55:00,29.01,29.04,29.0,29.03,8800.0,28.4781,28.5076,28.4683,28.4978,8800.0
2015-02-24 13:00:00,29.02,29.06,29.01,29.03,18600.0,28.488,28.5272,28.4781,28.4978,18600.0
2015-02-24 13:05:00,29.03,29.03,28.97,29.01,11200.0,28.4978,28.4978,28.4389,28.4781,11200.0
2015-02-24 13:10:00,29.01,29.04,29.0,29.03,8700.0,28.4781,28.5076,28.4683,28.4978,8700.0
2015-02-24 13:15:00,29.02,29.02,28.95,28.95,9600.0,28.488,28.488,28.4192,28.4192,9600.0
2015-02-24 13:20:00,28.95,28.97,28.93,28.97,9700.0,28.4192,28.4389,28.3996,28.4389,9700.0
2015-02-24 13:25:00,28.96,28.97,28.92,28.94,13700.0,28.4291,28.4389,28.3898,28.4094,13700.0
2015-02-24 13:30:00,28.94,28.94,28.9,28.91,17500.0,28.4094,28.4094,28.3702,28.38,17500.0
2015-02-24 13:35:00,28.91,28.92,28.84,28.84,10600.0,28.38,28.3898,28.3113,28.3113,10600.0
2015-02-24 13:40:00,28.85,28.89,28.83,28.87,16100.0,28.3211,28.3603,28.3014,28.3407,16100.0
2015-02-24 13:45:00,28.87,28.87,28.82,28.83,10200.0,28.3407,28.3407,28.2916,28.3014,10200.0
2015-02-24 13:50:00,28.83,28.83,28.8,28.81,13000.0,28.3014,28.3014,28.272,28.2818,13000.0
2015-02-24 13:55:00,28.8,28.81,28.78,28.78,9900.0,28.272,28.2818,28.2524,28.2524,9900.0
2015-02-24 14:00:00,28.78,28.79,28.76,28.76,7900.0,28.2524,28.2622,28.2327,28.2327,7900.0
2015-02-24 14:05:00,28.76,28.8,28.73,28.79,22100.0,28.2327,28.272,28.2033,28.2622,22100.0
2015-02-24 14:10:00,28.79,28.85,28.79,28.84,13600.0,28.2622,28.3211,28.2622,28.3113,13600.0
2015-02-24 14:15:00,28.85,28.85,28.84,28.85,4900.0,28.3211,28.3211,28.3113,28.3211,4900.0
2015-02-24 14:20:00,28.85,28.88,28.84,28.88,7800.0,28.3211,28.3505,28.3113,28.3505,7800.0
2015-02-24 14:25:00,28.88,28.9,28.88,28.88,15000.0,28.3505,28.3702,28.3505,28.3505,15000.0
2015-02-24 14:30:00,28.88,28.9,28.87,28.87,8200.0,28.3505,28.3702,28.3407,28.3407,8200.0
2015-02-24 14:35:00,28.88,28.9,28.87,28.89,16300.0,28.3505,28.3702,28.3407,28.3603,16300.0
2015-02-24 14:40:00,28.9,28.9,28.88,28.89,15400.0,28.3702,28.3702,28.3505,28.3603,15400.0
2015-02-24 14:45:00,28.88,28.89,28.86,28.86,8600.0,28.3505,28.3603,28.3309,28.3309,8600.0
2015-02-24 14:50:00,28.86,28.89,28.86,28.89,19800.0,28.3309,28.3603,28.3309,28.3603,19800.0
2015-02-24 14:55:00,28.89,28.95,28.89,28.95,14900.0,28.3603,28.4192,28.3603,28.4192,14900.0
2015-02-24 15:00:00,28.95,28.96,28.92,28.92,19200.0,28.4192,28.4291,28.3898,28.3898,19200.0
2015-02-24 15:05:00,28.93,28.97,28.92,28.97,13000.0,28.3996,28.4389,28.3898,28.4389,13000.0
2015-02-24 15:10:00,28.97,28.99,28.96,28.99,16100.0,28.4389,28.4585,28.4291,28.4585,16100.0
2015-02-24 15:15:00,28.98,28.99,28.93,28.99,22700.0,28.4487,28.4585,28.3996,28.4585,22700.0
2015-02-24 15:20:00,29.0,29.02,28.99,29.02,24500.0,28.4683,28.488,28.4585,28.488,24500.0
2015-02-24 15:25:00,29.02,29.02,28.99,29.01,22900.0,28.488,28.488,28.4585,28.4781,22900.0
2015-02-24 15:30:00,29.01,29.02,29.0,29.01,15100.0,28.4781,28.488,28.4683,28.4781,15100.0
2015-02-24 15:35:00,29.0,29.01,28.98,29.0,31000.0,28.4683,28.4781,28.4487,28.4683,31000.0
2015-02-24 15:40:00,29.01,29.04,29.0,29.01,23900.0,28.4781,28.5076,28.4683,28.4781,23900.0
2015-02-24 15:45:00,29.01,29.04,29.0,29.01,53000.0,28.4781,28.5076,28.4683,28.4781,53000.0
2015-02-24 15:50:00,29.01,29.02,29.01,29.02,28100.0,28.4781,28.488,28.4781,28.488,28100.0
2015-02-24 15:55:00,29.02,29.07,29.01,29.06,188100.0,28.488,28.537,28.4781,28.5272,188100.0
2015-02-25 09:30:00,29.14,29.17,29.01,29.17,29100.0,28.6058,28.6352,28.4781,28.6352,29100.0
2015-02-25 09:35:00,29.19,29.19,29.08,29.12,7500.0,28.6548,28.6548,28.5469,28.5861,7500.0
2015-02-25 09:40:00,29.13,29.13,28.99,28.99,7800.0,28.5959,28.5959,28.4585,28.4585,7800.0
2015-02-25 09:45:00,29.0,29.03,28.9,28.91,11000.0,28.4683,28.4978,28.3702,28.38,11000.0
2015-02-25 09:50:00,28.92,28.93,28.85,28.92,11800.0,28.3898,28.3996,28.3211,28.3898,11800.0
2015-02-25 09:55:00,28.93,28.94,28.88,28.93,8200.0,28.3996,28.4094,28.3505,28.3996,8200.0
2015-02-25 10:00:00,28.91,28.96,28.9,28.96,11000.0,28.38,28.4291,28.3702,28.4291,11000.0
2015-02-25 10:05:00,28.95,28.98,28.94,28.98,7000.0,28.4192,28.4487,28.4094,28.4487,7000.0
2015-02-25 10:10:00,28.98,29.09,28.98,29.09,14200.0,28.4487,28.5567,28.4487,28.5567,14200.0
2015-02-25 10:15:00,29.08,29.09,29.03,29.09,11400.0,28.5469,28.5567,28.4978,28.5567,11400.0
2015-02-25 10:20:00,29.09,29.09,29.01,29.01,9900.0,28.5567,28.5567,28.4781,28.4781,9900.0
2015-02-25 10:25:00,29.01,29.02,28.96,28.96,8400.0,28.4781,28.488,28.4291,28.4291,8400.0
2015-02-25 10:30:00,28.96,29.02,28.94,29.0,9600.0,28.4291,28.488,28.4094,28.4683,9600.0
2015-02-25 10:35:00,29.01,29.04,28.96,29.03,13600.0,28.4781,28.5076,28.4291,28.4978,13600.0
2015-02-25 10:40:00,29.02,29.03,28.97,28.98,8800.0,28.488,28.4978,28.4389,28.4487,8800.0
2015-02-25 10:45:00,28.98,28.99,28.95,28.96,10000.0,28.4487,28.4585,28.4192,28.4291,10000.0
2015-02-25 10:50:00,28.96,28.97,28.94,28.94,8700.0,28.4291,28.4389,28.4094,28.4094,8700.0
2015-02-25 10:55:00,28.95,28.99,28.94,28.98,11900.0,28.4192,28.4585,28.4094,28.4487,11900.0
2015-02-25 11:00:00,28.99,28.99,28.95,28.97,12200.0,28.4585,28.4585,28.4192,28.4389,12200.0
2015-02-25 11:05:00,28.98,28.98,28.91,28.92,16200.0,28.4487,28.4487,28.38,28.3898,16200.0
2015-02-25 11:10:00,28.92,28.92,28.88,28.88,26300.0,28.3898,28.3898,28.3505,28.3505,26300.0
2015-02-25 11:15:00,28.89,28.95,28.87,28.95,16100.0,28.3603,28.4192,28.3407,28.4192,16100.0
2015-02-25 11:20:00,28.96,29.03,28.95,29.03,14200.0,28.4291,28.4978,28.4192,28.4978,14200.0
2015-02-25 11:25:00,29.02,29.04,29.02,29.02,8700.0,28.488,28.5076,28.488,28.488,8700.0
2015-02-25 11:30:00,29.03,29.04,29.01,29.04,10200.0,28.4978,28.5076,28.4781,28.5076,10200.0
2015-02-25 11:35:00,29.03,29.06,29.02,29.04,15200.0,28.4978,28.5272,28.488,28.5076,15200.0
2015-02-25 11:40:00,29.04,29.04,28.98,29.01,15600.0,28.5076,28.5076,28.4487,28.4781,15600.0
2015-02-25 11:45:00,29.0,29.03,28.99,29.01,42500.0,28.4683,28.4978,28.4585,28.4781,42500.0
2015-02-25 11:50:00,29.0,29.05,29.0,29.03,10800.0,28.4683,28.5174,28.4683,28.4978,10800.0
2015-02-25 11:55:00,29.03,29.06,29.01,29.01,38000.0,28.4978,28.5272,28.4781,28.4781,38000.0
2015-02-25 12:00:00,29.01,29.02,28.95,28.99,13100.0,28.4781,28.488,28.4192,28.4585,13100.0
2015-02-25 12:05:00,29.0,29.03,28.99,29.02,5200.0,28.4683,28.4978,28.4585,28.488,5200.0
2015-02-25 12:10:00,29.02,29.04,29.02,29.04,8700.0,28.488,28.5076,28.488,28.5076,8700.0
2015-02-25 12:15:00,29.03,29.06,29.03,29.06,8100.0,28.4978,28.5272,28.4978,28.5272,8100.0
2015-02-25 12:20:00,29.07,29.07,29.04,29.06,4600.0,28.537,28.537,28.5076,28.5272,4600.0
2015-02-25 12:25:00,29.05,29.05,28.99,28.99,10500.0,28.5174,28.5174,28.4585,28.4585,10500.0
2015-02-25 12:30:00,28.99,28.99,28.97,28.97,3500.0,28.4585,28.4585,28.4389,28.4389,3500.0
2015-02-25 12:35:00,28.97,29.0,28.97,28.98,14900.0,28.4389,28.4683,28.4389,28.4487,14900.0
2015-02-25 12:40:00,28.98,28.99,28.95,28.96,8300.0,28.4487,28.4585,28.4192,28.4291,8300.0
2015-02-25 12:45:00,28.96,28.98,28.94,28.98,17700.0,28.4291,28.4487,28.4094,28.4487,17700.0
2015-02-25 12:50:00,28.98,29.01,28.97,28.98,15400.0,28.4487,28.4781,28.4389,28.4487,15400.0
2015-02-25 12:55:00,28.98,28.99,28.97,28.98,3600.0,28.4487,28.4585,28.4389,28.4487,3600.0
2015-02-25 13:00:00,28.98,29.0,28.97,29.0,10400.0,28.4487,28.4683,28.4389,28.4683,10400.0
2015-02-25 13:05:00,28.99,29.01,28.94,28.95,11700.0,28.4585,28.4781,28.4094,28.4192,11700.0
2015-02-25 13:10:00,28.95,28.99,28.95,28.99,8600.0,28.4192,28.4585,28.4192,28.4585,8600.0
2015-02-25 13:15:00,28.99,29.0,28.98,28.98,12700.0,28.4585,28.4683,28.4487,28.4487,12700.0
2015-02-25 13:20:00,28.98,29.03,28.98,29.03,18100.0,28.4487,28.4978,28.4487,28.4978,18100.0
2015-02-25 13:25:00,29.03,29.07,29.02,29.06,28700.0,28.4978,28.537,28.488,28.5272,28700.0
2015-02-25 13:30:00,29.06,29.12,29.06,29.12,10600.0,28.5272,28.5861,28.5272,28.5861,10600.0
2015-02-25 13:35:00,29.12,29.18,29.12,29.18,19900.0,28.5861,28.645,28.5861,28.645,19900.0
2015-02-25 13:40:00,29.17,29.17,29.13,29.15,7300.0,28.6352,28.6352,28.5959,28.6156,7300.0
2015-02-25 13:45:00,29.16,29.18,29.15,29.15,4500.0,28.6254,28.645,28.6156,28.6156,4500.0
2015-02-25 13:50:00,29.15,29.16,29.12,29.14,12600.0,28.6156,28.6254,28.5861,28.6058,12600.0
2015-02-25 13:55:00,29.14,29.15,29.12,29.14,10600.0,28.6058,28.6156,28.5861,28.6058,10600.0
2015-02-25 14:00:00,29.15,29.15,29.13,29.14,2900.0,28.6156,28.6156,28.5959,28.6058,2900.0
2015-02-25 14:05:00,29.13,29.14,29.12,29.13,8600.0,28.5959,28.6058,28.5861,28.5959,8600.0
2015-02-25 14:10:00,29.13,29.18,29.13,29.18,26600.0,28.5959,28.645,28.5959,28.645,26600.0
2015-02-25 14:15:00,29.18,29.22,29.17,29.2,16400.0,28.645,28.6843,28.6352,28.6647,16400.0
2015-02-25 14:20:00,29.21,29.21,29.16,29.16,4700.0,28.6745,28.6745,28.6254,28.6254,4700.0
2015-02-25 14:25:00,29.16,29.19,29.15,29.19,16600.0,28.6254,28.6548,28.6156,28.6548,16600.0
2015-02-25 14:30:00,29.19,29.22,29.18,29.19,7300.0,28.6548,28.6843,28.645,28.6548,7300.0
2015-02-25 14:35:00,29.19,29.2,29.14,29.14,14800.0,28.6548,28.6647,28.6058,28.6058,14800.0
2015-02-25 14:40:00,29.14,29.14,29.11,29.12,16700.0,28.6058,28.6058,28.5763,28.5861,16700.0
2015-02-25 14:45:00,29.11,29.12,29.06,29.08,9400.0,28.5763,28.5861,28.5272,28.5469,9400.0
2015-02-25 14:50:00,29.07,29.07,29.02,29.04,14000.0,28.537,28.537,28.488,28.5076,14000.0
2015-02-25 14:55:00,29.04,29.1,29.04,29.1,37500.0,28.5076,28.5665,28.5076,28.5665,37500.0
2015-02-25 15:00:00,29.1,29.1,29.06,29.06,14100.0,28.5665,28.5665,28.5272,28.5272,14100.0
2015-02-25 15:05:00,29.06,29.08,29.04,29.05,11500.0,28.5272,28.5469,28.5076,28.5174,11500.0
2015-02-25 15:10:00,29.05,29.11,29.05,29.11,23700.0,28.5174,28.5763,28.5174,28.5763,23700.0
2015-02-25 15:15:00,29.11,29.11,29.07,29.09,11200.0,28.5763,28.5763,28.537,28.5567,11200.0
2015-02-25 15:20:00,29.1,29.1,29.07,29.08,13700.0,28.5665,28.5665,28.537,28.5469,13700.0
2015-02-25 15:25:00,29.07,29.08,29.03,29.04,10900.0,28.537,28.5469,28.4978,28.5076,10900.0
2015-02-25 15:30:00,29.04,29.1,29.04,29.1,18400.0,28.5076,28.5665,28.5076,28.5665,18400.0
2015-02-25 15:35:00,29.09,29.12,29.08,29.09,27700.0,28.5567,28.5861,28.5469,28.5567,27700.0
2015-02-25 15:40:00,29.09,29.12,29.09,29.11,20500.0,28.5567,28.5861,28.5567,28.5763,20500.0
2015-02-25 15:45:00,29.12,29.15,29.11,29.13,27800.0,28.5861,28.6156,28.5763,28.5959,27800.0
2015-02-25 15:50:00,29.14,29.18,29.13,29.17,41200.0,28.6058,28.645,28.5959,28.6352,41200.0
2015-02-25 15:55:00,29.17,29.18,29.14,29.15,77800.0,28.6352,28.645,28.6058,28.6156,77800.0
2015-02-26 09:30:00,29.08,29.2,29.02,29.02,12000.0,28.5469,28.6647,28.488,28.488,12000.0
2015-02-26 09:35:00,29.01,29.07,29.0,29.04,1400.0,28.4781,28.537,28.4683,28.5076,1400.0
2015-02-26 09:40:00,29.03,29.05,29.01,29.02,5800.0,28.4978,28.5174,28.4781,28.488,5800.0
2015-02-26 09:45:00,29.02,29.05,28.95,28.98,10200.0,28.488,28.5174,28.4192,28.4487,10200.0
2015-02-26 09:50:00,28.98,28.99,28.88,28.91,13000.0,28.4487,28.4585,28.3505,28.38,13000.0
2015-02-26 09:55:00,28.9,28.97,28.89,28.92,15900.0,28.3702,28.4389,28.3603,28.3898,15900.0
2015-02-26 10:00:00,28.92,29.03,28.91,29.0,27100.0,28.3898,28.4978,28.38,28.4683,27100.0
2015-02-26 10:05:00,29.0,29.04,29.0,29.02,7000.0,28.4683,28.5076,28.4683,28.488,7000.0
2015-02-26 10:10:00,29.01,29.03,28.95,29.0,11400.0,28.4781,28.4978,28.4192,28.4683,11400.0
2015-02-26 10:15:00,29.0,29.04,29.0,29.03,7200.0,28.4683,28.5076,28.4683,28.4978,7200.0
2015-02-26 10:20:00,29.03,29.06,28.99,28.99,13000.0,28.4978,28.5272,28.4585,28.4585,13000.0
2015-02-26 10:25:00,28.98,28.98,28.86,28.86,15000.0,28.4487,28.4487,28.3309,28.3309,15000.0
2015-02-26 10:30:00,28.86,28.9,28.84,28.9,25300.0,28.3309,28.3702,28.3113,28.3702,25300.0
2015-02-26 10:35:00,28.91,28.92,28.88,28.91,15000.0,28.38,28.3898,28.3505,28.38,15000.0
2015-02-26 10:40:00,28.91,28.92,28.86,28.89,13200.0,28.38,28.3898,28.3309,28.3603,13200.0
2015-02-26 10:45:00,28.91,28.91,28.87,28.87,11800.0,28.38,28.38,28.3407,28.3407,11800.0
2015-02-26 10:50:00,28.88,28.94,28.88,28.94,9900.0,28.3505,28.4094,28.3505,28.4094,9900.0
2015-02-26 10:55:00,28.93,28.97,28.92,28.96,17900.0,28.3996,28.4389,28.3898,28.4291,17900.0
2015-02-26 11:00:00,28.96,28.97,28.93,28.97,22900.0,28.4291,28.4389,28.3996,28.4389,22900.0
2015-02-26 11:05:00,28.97,28.98,28.94,28.94,15200.0,28.4389,28.4487,28.4094,28.4094,15200.0
2015-02-26 11:10:00,28.94,28.95,28.86,28.93,16600.0,28.4094,28.4192,28.3309,28.3996,16600.0
2015-02-26 11:15:00,28.93,28.96,28.91,28.95,23800.0,28.3996,28.4291,28.38,28.4192,23800.0
2015-02-26 11:20:00,28.95,28.97,28.93,28.94,21500.0,28.4192,28.4389,28.3996,28.4094,21500.0
2015-02-26 11:25:00,28.94,28.95,28.89,28.91,8600.0,28.4094,28.4192,28.3603,28.38,8600.0
2015-02-26 11:30:00,28.93,28.96,28.93,28.94,19100.0,28.3996,28.4291,28.3996,28.4094,19100.0
2015-02-26 11:35:00,28.95,28.97,28.94,28.95,11800.0,28.4192,28.4389,28.4094,28.4192,11800.0
2015-02-26 11:40:00,28.94,28.95,28.91,28.91,11500.0,28.4094,28.4192,28.38,28.38,11500.0
2015-02-26 11:45:00,28.92,28.92,28.85,28.86,11000.0,28.3898,28.3898,28.3211,28.3309,11000.0
2015-02-26 11:50:00,28.85,28.85,28.83,28.85,10400.0,28.3211,28.3211,28.3014,28.3211,10400.0
2015-02-26 11:55:00,28.85,28.86,28.82,28.85,17700.0,28.3211,28.3309,28.2916,28.3211,17700.0
2015-02-26 12:00:00,28.86,28.91,28.86,28.9,25200.0,28.3309,28.38,28.3309,28.3702,25200.0
2015-02-26 12:05:00,28.9,28.91,28.88,28.89,15200.0,28.3702,28.38,28.3505,28.3603,15200.0
2015-02-26 12:10:00,28.9,28.9,28.86,28.9,10100.0,28.3702,28.3702,28.3309,28.3702,10100.0
2015-02-26 12:15:00,28.9,28.9,28.8,28.8,9200.0,28.3702,28.3702,28.272,28.272,9200.0
2015-02-26 12:20:00,28.8,28.87,28.8,28.85,8200.0,28.272,28.3407,28.272,28.3211,8200.0
2015-02-26 12:25:00,28.86,28.89,28.85,28.89,7800.0,28.3309,28.3603,28.3211,28.3603,7800.0
2015-02-26 12:30:00,28.9,28.91,28.89,28.9,7900.0,28.3702,28.38,28.3603,28.3702,7900.0
2015-02-26 12:35:00,28.9,28.91,28.86,28.86,7200.0,28.3702,28.38,28.3309,28.3309,7200.0
2015-02-26 12:40:00,28.86,28.86,28.85,28.85,1500.0,28.3309,28.3309,28.3211,28.3211,1500.0
2015-02-26 12:45:00,28.86,28.91,28.84,28.89,21100.0,28.3309,28.38,28.3113,28.3603,21100.0
2015-02-26 12:50:00,28.89,28.9,28.88,28.89,2300.0,28.3603,28.3702,28.3505,28.3603,2300.0
2015-02-26 12:55:00,28.89,28.9,28.88,28.89,6300.0,28.3603,28.3702,28.3505,28.3603,6300.0
2015-02-26 13:00:00,28.88,28.9,28.86,28.9,11200.0,28.3505,28.3702,28.3309,28.3702,11200.0
2015-02-26 13:05:00,28.89,28.89,28.88,28.89,6500.0,28.3603,28.3603,28.3505,28.3603,6500.0
2015-02-26 13:10:00,28.88,28.88,28.87,28.87,10300.0,28.3505,28.3505,28.3407,28.3407,10300.0
2015-02-26 13:15:00,28.88,28.9,28.85,28.85,23900.0,28.3505,28.3702,28.3211,28.3211,23900.0
2015-02-26 13:20:00,28.85,28.89,28.84,28.89,35000.0,28.3211,28.3603,28.3113,28.3603,35000.0
2015-02-26 13:25:00,28.89,28.91,28.88,28.89,13800.0,28.3603,28.38,28.3505,28.3603,13800.0
2015-02-26 13:30:00,28.89,28.94,28.89,28.94,13100.0,28.3603,28.4094,28.3603,28.4094,13100.0
2015-02-26 13:35:00,28.94,28.96,28.93,28.96,8300.0,28.4094,28.4291,28.3996,28.4291,8300.0
2015-02-26 13:40:00,28.97,28.98,28.93,28.93,12600.0,28.4389,28.4487,28.3996,28.3996,12600.0
2015-02-26 13:45:00,28.92,28.92,28.89,28.89,7900.0,28.3898,28.3898,28.3603,28.3603,7900.0
2015-02-26 13:50:00,28.89,28.93,28.89,28.92,9600.0,28.3603,28.3996,28.3603,28.3898,9600.0
2015-02-26 13:55:00,28.92,28.93,28.91,28.91,10600.0,28.3898,28.3996,28.38,28.38,10600.0
2015-02-26 14:00:00,28.92,28.97,28.91,28.96,10800.0,28.3898,28.4389,28.38,28.4291,10800.0
2015-02-26 14:05:00,28.95,28.96,28.91,28.91,13100.0,28.4192,28.4291,28.38,28.38,13100.0
2015-02-26 14:10:00,28.91,28.91,28.89,28.9,6100.0,28.38,28.38,28.3603,28.3702,6100.0
2015-02-26 14:15:00,28.89,28.9,28.84,28.85,26000.0,28.3603,28.3702,28.3113,28.3211,26000.0
2015-02-26 14:20:00,28.85,28.87,28.84,28.86,14200.0,28.3211,28.3407,28.3113,28.3309,14200.0
2015-02-26 14:25:00,28.86,28.87,28.84,28.85,20000.0,28.3309,28.3407,28.3113,28.3211,20000.0
2015-02-26 14:30:00,28.86,28.86,28.83,28.84,31600.0,28.3309,28.3309,28.3014,28.3113,31600.0
2015-02-26 14:35:00,28.84,28.84,28.79,28.79,13700.0,28.3113,28.3113,28.2622,28.2622,13700.0
2015-02-26 14:40:00,28.79,28.8,28.76,28.76,13100.0,28.2622,28.272,28.2327,28.2327,13100.0
2015-02-26 14:45:00,28.76,28.78,28.75,28.78,16000.0,28.2327,28.2524,28.2229,28.2524,16000.0
2015-02-26 14:50:00,28.78,28.8,28.77,28.8,16800.0,28.2524,28.272,28.2425,28.272,16800.0
2015-02-26 14:55:00,28.8,28.8,28.76,28.76,22500.0,28.272,28.272,28.2327,28.2327,22500.0
2015-02-26 15:00:00,28.76,28.77,28.74,28.75,41700.0,28.2327,28.2425,28.2131,28.2229,41700.0
2015-02-26 15:05:00,28.76,28.77,28.74,28.77,23600.0,28.2327,28.2425,28.2131,28.2425,23600.0
2015-02-26 15:10:00,28.77,28.83,28.76,28.81,34600.0,28.2425,28.3014,28.2327,28.2818,34600.0
2015-02-26 15:15:00,28.81,28.84,28.8,28.83,44300.0,28.2818,28.3113,28.272,28.3014,44300.0
2015-02-26 15:20:00,28.83,28.84,28.81,28.81,23100.0,28.3014,28.3113,28.2818,28.2818,23100.0
2015-02-26 15:25:00,28.81,28.82,28.79,28.8,17100.0,28.2818,28.2916,28.2622,28.272,17100.0
2015-02-26 15:30:00,28.8,28.83,28.8,28.81,48900.0,28.272,28.3014,28.272,28.2818,48900.0
2015-02-26 15:35:00,28.81,28.82,28.79,28.8,42500.0,28.2818,28.2916,28.2622,28.272,42500.0
2015-02-26 15:40:00,28.79,28.84,28.79,28.83,46300.0,28.2622,28.3113,28.2622,28.3014,46300.0
2015-02-26 15:45:00,28.84,28.87,28.83,28.83,35400.0,28.3113,28.3407,28.3014,28.3014,35400.0
2015-02-26 15:50:00,28.84,28.84,28.81,28.82,42800.0,28.3113,28.3113,28.2818,28.2916,42800.0
2015-02-26 15:55:00,28.82,28.86,28.81,28.85,111800.0,28.2916,28.3309,28.2818,28.3211,111800.0
2015-02-27 09:30:00,28.91,28.96,28.89,28.91,19700.0,28.38,28.4291,28.3603,28.38,19700.0
2015-02-27 09:35:00,28.88,28.92,28.86,28.92,9000.0,28.3505,28.3898,28.3309,28.3898,9000.0
2015-02-27 09:40:00,28.91,28.99,28.84,28.86,45000.0,28.38,28.4585,28.3113,28.3309,45000.0
2015-02-27 09:45:00,28.82,28.84,28.77,28.77,9500.0,28.2916,28.3113,28.2425,28.2425,9500.0
2015-02-27 09:50:00,28.78,28.78,28.59,28.63,31100.0,28.2524,28.2524,28.0658,28.1051,31100.0
2015-02-27 09:55:00,28.63,28.66,28.62,28.62,14200.0,28.1051,28.1346,28.0953,28.0953,14200.0
2015-02-27 10:00:00,28.63,28.65,28.62,28.65,14500.0,28.1051,28.1247,28.0953,28.1247,14500.0
2015-02-27 10:05:00,28.65,28.7,28.64,28.65,15100.0,28.1247,28.1738,28.1149,28.1247,15100.0
2015-02-27 10:10:00,28.64,28.71,28.64,28.68,18600.0,28.1149,28.1836,28.1149,28.1542,18600.0
2015-02-27 10:15:00,28.68,28.73,28.67,28.71,19200.0,28.1542,28.2033,28.1444,28.1836,19200.0
2015-02-27 10:20:00,28.71,28.78,28.71,28.77,22200.0,28.1836,28.2524,28.1836,28.2425,22200.0
2015-02-27 10:25:00,28.78,28.81,28.77,28.78,11100.0,28.2524,28.2818,28.2425,28.2524,11100.0
2015-02-27 10:30:00,28.79,28.8,28.74,28.74,13100.0,28.2622,28.272,28.2131,28.2131,13100.0
2015-02-27 10:35:00,28.74,28.79,28.73,28.77,21000.0,28.2131,28.2622,28.2033,28.2425,21000.0
2015-02-27 10:40:00,28.78,28.83,28.77,28.83,24000.0,28.2524,28.3014,28.2425,28.3014,24000.0
2015-02-27 10:45:00,28.82,28.83,28.79,28.82,7100.0,28.2916,28.3014,28.2622,28.2916,7100.0
2015-02-27 10:50:00,28.81,28.83,28.8,28.83,6900.0,28.2818,28.3014,28.272,28.3014,6900.0
2015-02-27 10:55:00,28.84,28.85,28.81,28.81,8700.0,28.3113,28.3211,28.2818,28.2818,8700.0
2015-02-27 11:00:00,28.82,28.82,28.73,28.73,20500.0,28.2916,28.2916,28.2033,28.2033,20500.0
2015-02-27 11:05:00,28.73,28.77,28.72,28.77,23200.0,28.2033,28.2425,28.1935,28.2425,23200.0
2015-02-27 11:10:00,28.76,28.84,28.75,28.82,14700.0,28.2327,28.3113,28.2229,28.2916,14700.0
2015-02-27 11:15:00,28.82,28.84,28.78,28.79,8400.0,28.2916,28.3113,28.2524,28.2622,8400.0
2015-02-27 11:20:00,28.79,28.82,28.79,28.81,10100.0,28.2622,28.2916,28.2622,28.2818,10100.0
2015-02-27 11:25:00,28.81,28.83,28.78,28.79,14500.0,28.2818,28.3014,28.2524,28.2622,14500.0
2015-02-27 11:30:00,28.8,28.84,28.8,28.82,5300.0,28.272,28.3113,28.272,28.2916,5300.0
2015-02-27 11:35:00,28.82,28.87,28.81,28.86,11600.0,28.2916,28.3407,28.2818,28.3309,11600.0
2015-02-27 11:40:00,28.87,28.89,28.87,28.88,5900.0,28.3407,28.3603,28.3407,28.3505,5900.0
2015-02-27 11:45:00,28.87,28.88,28.86,28.87,36000.0,28.3407,28.3505,28.3309,28.3407,36000.0
2015-02-27 11:50:00,28.86,28.88,28.84,28.87,16100.0,28.3309,28.3505,28.3113,28.3407,16100.0
2015-02-27 11:55:00,28.87,28.89,28.83,28.83,8400.0,28.3407,28.3603,28.3014,28.3014,8400.0
2015-02-27 12:00:00,28.83,28.87,28.83,28.87,9700.0,28.3014,28.3407,28.3014,28.3407,9700.0
2015-02-27 12:05:00,28.86,28.87,28.86,28.87,1000.0,28.3309,28.3407,28.3309,28.3407,1000.0
2015-02-27 12:10:00,28.86,28.86,28.78,28.82,10400.0,28.3309,28.3309,28.2524,28.2916,10400.0
2015-02-27 12:15:00,28.83,28.86,28.82,28.85,16900.0,28.3014,28.3309,28.2916,28.3211,16900.0
2015-02-27 12:20:00,28.84,28.87,28.84,28.87,8800.0,28.3113,28.3407,28.3113,28.3407,8800.0
2015-02-27 12:25:00,28.86,28.88,28.85,28.85,10100.0,28.3309,28.3505,28.3211,28.3211,10100.0
2015-02-27 12:30:00,28.86,28.86,28.83,28.86,8500.0,28.3309,28.3309,28.3014,28.3309,8500.0
2015-02-27 12:35:00,28.86,28.88,28.84,28.88,14400.0,28.3309,28.3505,28.3113,28.3505,14400.0
2015-02-27 12:40:00,28.88,28.89,28.86,28.89,9400.0,28.3505,28.3603,28.3309,28.3603,9400.0
2015-02-27 12:45:00,28.89,28.89,28.86,28.86,6400.0,28.3603,28.3603,28.3309,28.3309,6400.0
2015-02-27 12:50:00,28.85,28.88,28.85,28.87,10800.0,28.3211,28.3505,28.3211,28.3407,10800.0
2015-02-27 12:55:00,28.87,28.9,28.87,28.9,6500.0,28.3407,28.3702,28.3407,28.3702,6500.0
2015-02-27 13:00:00,28.9,28.91,28.86,28.86,20700.0,28.3702,28.38,28.3309,28.3309,20700.0
2015-02-27 13:05:00,28.87,28.87,28.86,28.86,4600.0,28.3407,28.3407,28.3309,28.3309,4600.0
2015-02-27 13:10:00,28.87,28.87,28.79,28.8,16300.0,28.3407,28.3407,28.2622,28.272,16300.0
2015-02-27 13:15:00,28.8,28.81,28.78,28.79,7100.0,28.272,28.2818,28.2524,28.2622,7100.0
2015-02-27 13:20:00,28.79,28.79,28.76,28.77,9000.0,28.2622,28.2622,28.2327,28.2425,9000.0
2015-02-27 13:25:00,28.78,28.78,28.72,28.76,10900.0,28.2524,28.2524,28.1935,28.2327,10900.0
2015-02-27 13:30:00,28.76,28.76,28.72,28.73,10900.0,28.2327,28.2327,28.1935,28.2033,10900.0
2015-02-27 13:35:00,28.74,28.74,28.7,28.71,4500.0,28.2131,28.2131,28.1738,28.1836,4500.0
2015-02-27 13:40:00,28.7,28.76,28.7,28.72,66000.0,28.1738,28.2327,28.1738,28.1935,66000.0
2015-02-27 13:45:00,28.72,28.77,28.72,28.77,8800.0,28.1935,28.2425,28.1935,28.2425,8800.0
2015-02-27 13:50:00,28.76,28.81,28.76,28.79,13800.0,28.2327,28.2818,28.2327,28.2622,13800.0
2015-02-27 13:55:00,28.79,28.81,28.78,28.81,5300.0,28.2622,28.2818,28.2524,28.2818,5300.0
2015-02-27 14:00:00,28.82,28.85,28.81,28.84,17600.0,28.2916,28.3211,28.2818,28.3113,17600.0
2015-02-27 14:05:00,28.84,28.89,28.84,28.88,14300.0,28.3113,28.3603,28.3113,28.3505,14300.0
2015-02-27 14:10:00,28.89,28.91,28.86,28.87,16400.0,28.3603,28.38,28.3309,28.3407,16400.0
2015-02-27 14:15:00,28.86,28.87,28.84,28.86,8200.0,28.3309,28.3407,28.3113,28.3309,8200.0
2015-02-27 14:20:00,28.85,28.88,28.85,28.88,4400.0,28.3211,28.3505,28.3211,28.3505,4400.0
2015-02-27 14:25:00,28.88,28.9,28.87,28.89,2400.0,28.3505,28.3702,28.3407,28.3603,2400.0
2015-02-27 14:30:00,28.88,28.88,28.82,28.83,16100.0,28.3505,28.3505,28.2916,28.3014,16100.0
2015-02-27 14:35:00,28.83,28.86,28.77,28.78,14400.0,28.3014,28.3309,28.2425,28.2524,14400.0
2015-02-27 14:40:00,28.79,28.8,28.77,28.79,6200.0,28.2622,28.272,28.2425,28.2622,6200.0
2015-02-27 14:45:00,28.78,28.8,28.75,28.76,12900.0,28.2524,28.272,28.2229,28.2327,12900.0
2015-02-27 14:50:00,28.76,28.77,28.74,28.75,5800.0,28.2327,28.2425,28.2131,28.2229,5800.0
2015-02-27 14:55:00,28.74,28.76,28.73,28.76,8000.0,28.2131,28.2327,28.2033,28.2327,8000.0
2015-02-27 15:00:00,28.77,28.79,28.73,28.79,28500.0,28.2425,28.2622,28.2033,28.2622,28500.0
2015-02-27 15:05:00,28.79,28.8,28.76,28.76,59800.0,28.2622,28.272,28.2327,28.2327,59800.0
2015-02-27 15:10:00,28.75,28.79,28.74,28.76,9600.0,28.2229,28.2622,28.2131,28.2327,9600.0
2015-02-27 15:15:00,28.76,28.79,28.74,28.76,20600.0,28.2327,28.2622,28.2131,28.2327,20600.0
2015-02-27 15:20:00,28.77,28.81,28.75,28.81,33000.0,28.2425,28.2818,28.2229,28.2818,33000.0
2015-02-27 15:25:00,28.81,28.84,28.8,28.84,22400.0,28.2818,28.3113,28.272,28.3113,22400.0
2015-02-27 15:30:00,28.84,28.84,28.79,28.8,13300.0,28.3113,28.3113,28.2622,28.272,13300.0
2015-02-27 15:35:00,28.79,28.81,28.78,28.79,22800.0,28.2622,28.2818,28.2524,28.2622,22800.0
2015-02-27 15:40:00,28.79,28.8,28.76,28.77,29400.0,28.2622,28.272,28.2327,28.2425,29400.0
2015-02-27 15:45:00,28.77,28.81,28.77,28.78,31800.0,28.2425,28.2818,28.2425,28.2524,31800.0
2015-02-27 15:50:00,28.78,28.79,28.77,28.79,46100.0,28.2524,28.2622,28.2425,28.2622,46100.0
2015-02-27 15:55:00,28.79,28.8,28.77,28.77,63600.0,28.2622,28.272,28.2425,28.2425,63600.0
2015-03-02 09:30:00,28.76,28.8,28.53,28.55,27800.0,28.2327,28.272,28.0069,28.0266,27800.0
2015-03-02 09:35:00,28.56,28.58,28.52,28.53,11600.0,28.0364,28.056,27.9971,28.0069,11600.0
2015-03-02 09:40:00,28.54,28.57,28.51,28.53,28000.0,28.0168,28.0462,27.9873,28.0069,28000.0
2015-03-02 09:45:00,28.53,28.57,28.53,28.55,19300.0,28.0069,28.0462,28.0069,28.0266,19300.0
2015-03-02 09:50:00,28.55,28.58,28.54,28.55,35500.0,28.0266,28.056,28.0168,28.0266,35500.0
2015-03-02 09:55:00,28.56,28.57,28.54,28.57,6100.0,28.0364,28.0462,28.0168,28.0462,6100.0
2015-03-02 10:00:00,28.57,28.64,28.54,28.55,17700.0,28.0462,28.1149,28.0168,28.0266,17700.0
2015-03-02 10:05:00,28.55,28.63,28.55,28.63,6400.0,28.0266,28.1051,28.0266,28.1051,6400.0
2015-03-02 10:10:00,28.64,28.7,28.62,28.64,10400.0,28.1149,28.1738,28.0953,28.1149,10400.0
2015-03-02 10:15:00,28.65,28.73,28.64,28.7,8200.0,28.1247,28.2033,28.1149,28.1738,8200.0
2015-03-02 10:20:00,28.7,28.78,28.7,28.78,10300.0,28.1738,28.2524,28.1738,28.2524,10300.0
2015-03-02 10:25:00,28.78,28.79,28.71,28.75,12600.0,28.2524,28.2622,28.1836,28.2229,12600.0
2015-03-02 10:30:00,28.76,28.8,28.76,28.8,8000.0,28.2327,28.272,28.2327,28.272,8000.0
2015-03-02 10:35:00,28.8,28.83,28.78,28.81,16700.0,28.272,28.3014,28.2524,28.2818,16700.0
2015-03-02 10:40:00,28.81,28.82,28.76,28.78,5300.0,28.2818,28.2916,28.2327,28.2524,5300.0
2015-03-02 10:45:00,28.78,28.82,28.74,28.75,19300.0,28.2524,28.2916,28.2131,28.2229,19300.0
2015-03-02 10:50:00,28.74,28.81,28.74,28.8,6100.0,28.2131,28.2818,28.2131,28.272,6100.0
2015-03-02 10:55:00,28.8,28.82,28.78,28.81,9700.0,28.272,28.2916,28.2524,28.2818,9700.0
2015-03-02 11:00:00,28.81,28.81,28.77,28.78,5400.0,28.2818,28.2818,28.2425,28.2524,5400.0
2015-03-02 11:05:00,28.78,28.79,28.77,28.79,11300.0,28.2524,28.2622,28.2425,28.2622,11300.0
2015-03-02 11:10:00,28.8,28.8,28.74,28.75,11200.0,28.272,28.272,28.2131,28.2229,11200.0
2015-03-02 11:15:00,28.76,28.77,28.75,28.76,5200.0,28.2327,28.2425,28.2229,28.2327,5200.0
2015-03-02 11:20:00,28.76,28.76,28.74,28.76,10000.0,28.2327,28.2327,28.2131,28.2327,10000.0
2015-03-02 11:25:00,28.76,28.77,28.74,28.75,17000.0,28.2327,28.2425,28.2131,28.2229,17000.0
2015-03-02 11:30:00,28.76,28.81,28.75,28.79,11000.0,28.2327,28.2818,28.2229,28.2622,11000.0
2015-03-02 11:35:00,28.8,28.8,28.76,28.76,6300.0,28.272,28.272,28.2327,28.2327,6300.0
2015-03-02 11:40:00,28.76,28.76,28.74,28.76,17200.0,28.2327,28.2327,28.2131,28.2327,17200.0
2015-03-02 11:45:00,28.76,28.78,28.74,28.78,24600.0,28.2327,28.2524,28.2131,28.2524,24600.0
2015-03-02 11:50:00,28.78,28.8,28.77,28.79,9300.0,28.2524,28.272,28.2425,28.2622,9300.0
2015-03-02 11:55:00,28.79,28.82,28.78,28.81,67600.0,28.2622,28.2916,28.2524,28.2818,67600.0
2015-03-02 12:00:00,28.81,28.81,28.78,28.78,104500.0,28.2818,28.2818,28.2524,28.2524,104500.0
2015-03-02 12:05:00,28.78,28.79,28.75,28.75,5200.0,28.2524,28.2622,28.2229,28.2229,5200.0
2015-03-02 12:10:00,28.75,28.75,28.67,28.67,20100.0,28.2229,28.2229,28.1444,28.1444,20100.0
2015-03-02 12:15:00,28.68,28.68,28.57,28.57,17500.0,28.1542,28.1542,28.0462,28.0462,17500.0
2015-03-02 12:20:00,28.57,28.62,28.55,28.61,16300.0,28.0462,28.0953,28.0266,28.0855,16300.0
2015-03-02 12:25:00,28.61,28.64,28.6,28.63,4800.0,28.0855,28.1149,28.0757,28.1051,4800.0
2015-03-02 12:30:00,28.63,28.64,28.61,28.62,8800.0,28.1051,28.1149,28.0855,28.0953,8800.0
2015-03-02 12:35:00,28.61,28.61,28.55,28.55,12400.0,28.0855,28.0855,28.0266,28.0266,12400.0
2015-03-02 12:40:00,28.56,28.59,28.55,28.59,25000.0,28.0364,28.0658,28.0266,28.0658,25000.0
2015-03-02 12:45:00,28.59,28.6,28.55,28.56,20800.0,28.0658,28.0757,28.0266,28.0364,20800.0
2015-03-02 12:50:00,28.55,28.62,28.51,28.61,101300.0,28.0266,28.0953,27.9873,28.0855,101300.0
2015-03-02 12:55:00,28.61,28.62,28.58,28.6,10200.0,28.0855,28.0953,28.056,28.0757,10200.0
2015-03-02 13:00:00,28.59,28.61,28.57,28.61,41100.0,28.0658,28.0855,28.0462,28.0855,41100.0
2015-03-02 13:05:00,28.61,28.61,28.54,28.55,169500.0,28.0855,28.0855,28.0168,28.0266,169500.0
2015-03-02 13:10:00,28.55,28.57,28.52,28.54,139400.0,28.0266,28.0462,27.9971,28.0168,139400.0
2015-03-02 13:15:00,28.54,28.58,28.53,28.58,37300.0,28.0168,28.056,28.0069,28.056,37300.0
2015-03-02 13:20:00,28.58,28.59,28.56,28.59,13300.0,28.056,28.0658,28.0364,28.0658,13300.0
2015-03-02 13:25:00,28.59,28.59,28.57,28.58,27000.0,28.0658,28.0658,28.0462,28.056,27000.0
2015-03-02 13:30:00,28.58,28.62,28.57,28.6,37200.0,28.056,28.0953,28.0462,28.0757,37200.0
2015-03-02 13:35:00,28.6,28.62,28.59,28.61,92100.0,28.0757,28.0953,28.0658,28.0855,92100.0
2015-03-02 13:40:00,28.6,28.63,28.6,28.62,23500.0,28.0757,28.1051,28.0757,28.0953,23500.0
2015-03-02 13:45:00,28.61,28.62,28.59,28.61,33600.0,28.0855,28.0953,28.0658,28.0855,33600.0
2015-03-02 13:50:00,28.61,28.61,28.59,28.61,54800.0,28.0855,28.0855,28.0658,28.0855,54800.0
2015-03-02 13:55:00,28.61,28.61,28.6,28.61,18000.0,28.0855,28.0855,28.0757,28.0855,18000.0
2015-03-02 14:00:00,28.61,28.61,28.56,28.56,30000.0,28.0855,28.0855,28.0364,28.0364,30000.0
2015-03-02 14:05:00,28.56,28.56,28.5,28.5,19700.0,28.0364,28.0364,27.9775,27.9775,19700.0
2015-03-02 14:10:00,28.5,28.5,28.45,28.46,53300.0,27.9775,27.9775,27.9284,27.9382,53300.0
2015-03-02 14:15:00,28.46,28.56,28.45,28.55,60800.0,27.9382,28.0364,27.9284,28.0266,60800.0
2015-03-02 14:20:00,28.54,28.55,28.52,28.54,16200.0,28.0168,28.0266,27.9971,28.0168,16200.0
2015-03-02 14:25:00,28.53,28.56,28.53,28.55,19000.0,28.0069,28.0364,28.0069,28.0266,19000.0
2015-03-02 14:30:00,28.55,28.57,28.54,28.57,9800.0,28.0266,28.0462,28.0168,28.0462,9800.0
2015-03-02 14:35:00,28.57,28.57,28.54,28.55,51400.0,28.0462,28.0462,28.0168,28.0266,51400.0
2015-03-02 14:40:00,28.54,28.56,28.54,28.56,8900.0,28.0168,28.0364,28.0168,28.0364,8900.0
2015-03-02 14:45:00,28.55,28.58,28.55,28.57,163500.0,28.0266,28.056,28.0266,28.0462,163500.0
2015-03-02 14:50:00,28.56,28.58,28.55,28.55,17000.0,28.0364,28.056,28.0266,28.0266,17000.0
2015-03-02 14:55:00,28.55,28.59,28.54,28.58,28800.0,28.0266,28.0658,28.0168,28.056,28800.0
2015-03-02 15:00:00,28.58,28.59,28.54,28.55,64800.0,28.056,28.0658,28.0168,28.0266,64800.0
2015-03-02 15:05:00,28.55,28.58,28.55,28.58,12500.0,28.0266,28.056,28.0266,28.056,12500.0
2015-03-02 15:10:00,28.58,28.61,28.57,28.6,23800.0,28.056,28.0855,28.0462,28.0757,23800.0
2015-03-02 15:15:00,28.6,28.6,28.57,28.59,79300.0,28.0757,28.0757,28.0462,28.0658,79300.0
2015-03-02 15:20:00,28.59,28.59,28.58,28.59,7100.0,28.0658,28.0658,28.056,28.0658,7100.0
2015-03-02 15:25:00,28.59,28.6,28.59,28.6,19300.0,28.0658,28.0757,28.0658,28.0757,19300.0
2015-03-02 15:30:00,28.6,28.6,28.58,28.6,32300.0,28.0757,28.0757,28.056,28.0757,32300.0
2015-03-02 15:35:00,28.6,28.6,28.59,28.59,23200.0,28.0757,28.0757,28.0658,28.0658,23200.0
2015-03-02 15:40:00,28.59,28.6,28.55,28.6,71500.0,28.0658,28.0757,28.0266,28.0757,71500.0
2015-03-02 15:45:00,28.6,28.6,28.59,28.59,126400.0,28.0757,28.0757,28.0658,28.0658,126400.0
2015-03-02 15:50:00,28.6,28.63,28.59,28.63,52100.0,28.0757,28.1051,28.0658,28.1051,52100.0
2015-03-02 15:55:00,28.63,28.68,28.62,28.66,134500.0,28.1051,28.1542,28.0953,28.1346,134500.0
2015-03-03 09:30:00,28.61,28.62,28.55,28.61,20900.0,28.0855,28.0953,28.0266,28.0855,20900.0
2015-03-03 09:35:00,28.57,28.76,28.56,28.76,12300.0,28.0462,28.2327,28.0364,28.2327,12300.0
2015-03-03 09:40:00,28.74,28.79,28.67,28.71,25200.0,28.2131,28.2622,28.1444,28.1836,25200.0
2015-03-03 09:45:00,28.72,28.73,28.67,28.69,4200.0,28.1935,28.2033,28.1444,28.164,4200.0
2015-03-03 09:50:00,28.67,28.69,28.61,28.68,17700.0,28.1444,28.164,28.0855,28.1542,17700.0
2015-03-03 09:55:00,28.68,28.78,28.68,28.78,7900.0,28.1542,28.2524,28.1542,28.2524,7900.0
2015-03-03 10:00:00,28.78,28.81,28.76,28.78,12900.0,28.2524,28.2818,28.2327,28.2524,12900.0
2015-03-03 10:05:00,28.76,28.82,28.76,28.79,20700.0,28.2327,28.2916,28.2327,28.2622,20700.0
2015-03-03 10:10:00,28.81,28.81,28.72,28.76,14800.0,28.2818,28.2818,28.1935,28.2327,14800.0
2015-03-03 10:15:00,28.76,28.79,28.76,28.78,9400.0,28.2327,28.2622,28.2327,28.2524,9400.0
2015-03-03 10:20:00,28.78,28.81,28.78,28.79,22100.0,28.2524,28.2818,28.2524,28.2622,22100.0
2015-03-03 10:25:00,28.8,28.8,28.75,28.75,51900.0,28.272,28.272,28.2229,28.2229,51900.0
2015-03-03 10:30:00,28.75,28.79,28.74,28.79,29100.0,28.2229,28.2622,28.2131,28.2622,29100.0
2015-03-03 10:35:00,28.79,28.79,28.74,28.75,31000.0,28.2622,28.2622,28.2131,28.2229,31000.0
2015-03-03 10:40:00,28.75,28.75,28.7,28.7,28900.0,28.2229,28.2229,28.1738,28.1738,28900.0
2015-03-03 10:45:00,28.7,28.71,28.67,28.71,10500.0,28.1738,28.1836,28.1444,28.1836,10500.0
2015-03-03 10:50:00,28.71,28.71,28.65,28.65,10200.0,28.1836,28.1836,28.1247,28.1247,10200.0
2015-03-03 10:55:00,28.64,28.64,28.6,28.62,12900.0,28.1149,28.1149,28.0757,28.0953,12900.0
2015-03-03 11:00:00,28.61,28.63,28.59,28.63,52700.0,28.0855,28.1051,28.0658,28.1051,52700.0
2015-03-03 11:05:00,28.64,28.68,28.63,28.67,9900.0,28.1149,28.1542,28.1051,28.1444,9900.0
2015-03-03 11:10:00,28.67,28.68,28.62,28.65,14400.0,28.1444,28.1542,28.0953,28.1247,14400.0
2015-03-03 11:15:00,28.65,28.69,28.64,28.69,6800.0,28.1247,28.164,28.1149,28.164,6800.0
2015-03-03 11:20:00,28.69,28.71,28.68,28.7,8500.0,28.164,28.1836,28.1542,28.1738,8500.0
2015-03-03 11:25:00,28.7,28.71,28.69,28.71,8900.0,28.1738,28.1836,28.164,28.1836,8900.0
2015-03-03 11:30:00,28.7,28.7,28.64,28.64,15700.0,28.1738,28.1738,28.1149,28.1149,15700.0
2015-03-03 11:35:00,28.64,28.65,28.63,28.63,3300.0,28.1149,28.1247,28.1051,28.1051,3300.0
2015-03-03 11:40:00,28.62,28.64,28.59,28.61,56700.0,28.0953,28.1149,28.0658,28.0855,56700.0
2015-03-03 11:45:00,28.62,28.65,28.59,28.61,56600.0,28.0953,28.1247,28.0658,28.0855,56600.0
2015-03-03 11:50:00,28.6,28.65,28.59,28.63,15800.0,28.0757,28.1247,28.0658,28.1051,15800.0
2015-03-03 11:55:00,28.63,28.66,28.63,28.66,16100.0,28.1051,28.1346,28.1051,28.1346,16100.0
2015-03-03 12:00:00,28.66,28.66,28.59,28.59,18700.0,28.1346,28.1346,28.0658,28.0658,18700.0
2015-03-03 12:05:00,28.61,28.65,28.6,28.65,13300.0,28.0855,28.1247,28.0757,28.1247,13300.0
2015-03-03 12:10:00,28.65,28.66,28.6,28.6,14700.0,28.1247,28.1346,28.0757,28.0757,14700.0
2015-03-03 12:15:00,28.6,28.67,28.6,28.66,8200.0,28.0757,28.1444,28.0757,28.1346,8200.0
2015-03-03 12:20:00,28.66,28.66,28.62,28.65,11300.0,28.1346,28.1346,28.0953,28.1247,11300.0
2015-03-03 12:25:00,28.64,28.64,28.59,28.64,18100.0,28.1149,28.1149,28.0658,28.1149,18100.0
2015-03-03 12:30:00,28.64,28.67,28.6,28.67,31600.0,28.1149,28.1444,28.0757,28.1444,31600.0
2015-03-03 12:35:00,28.67,28.7,28.67,28.68,19400.0,28.1444,28.1738,28.1444,28.1542,19400.0
2015-03-03 12:40:00,28.68,28.7,28.66,28.69,13900.0,28.1542,28.1738,28.1346,28.164,13900.0
2015-03-03 12:45:00,28.7,28.7,28.67,28.7,10700.0,28.1738,28.1738,28.1444,28.1738,10700.0
2015-03-03 12:50:00,28.69,28.71,28.69,28.7,21300.0,28.164,28.1836,28.164,28.1738,21300.0
2015-03-03 12:55:00,28.7,28.73,28.68,28.72,23700.0,28.1738,28.2033,28.1542,28.1935,23700.0
2015-03-03 13:00:00,28.73,28.74,28.7,28.71,7100.0,28.2033,28.2131,28.1738,28.1836,7100.0
2015-03-03 13:05:00,28.71,28.74,28.71,28.74,6500.0,28.1836,28.2131,28.1836,28.2131,6500.0
2015-03-03 13:10:00,28.73,28.73,28.68,28.68,7100.0,28.2033,28.2033,28.1542,28.1542,7100.0
2015-03-03 13:15:00,28.67,28.69,28.64,28.64,5800.0,28.1444,28.164,28.1149,28.1149,5800.0
2015-03-03 13:20:00,28.65,28.67,28.63,28.64,9400.0,28.1247,28.1444,28.1051,28.1149,9400.0
2015-03-03 13:25:00,28.63,28.69,28.63,28.69,29500.0,28.1051,28.164,28.1051,28.164,29500.0
2015-03-03 13:30:00,28.69,28.72,28.68,28.72,7600.0,28.164,28.1935,28.1542,28.1935,7600.0
2015-03-03 13:35:00,28.72,28.72,28.67,28.7,11800.0,28.1935,28.1935,28.1444,28.1738,11800.0
2015-03-03 13:40:00,28.7,28.7,28.65,28.65,16700.0,28.1738,28.1738,28.1247,28.1247,16700.0
2015-03-03 13:45:00,28.65,28.68,28.64,28.67,9800.0,28.1247,28.1542,28.1149,28.1444,9800.0
2015-03-03 13:50:00,28.67,28.67,28.64,28.65,5700.0,28.1444,28.1444,28.1149,28.1247,5700.0
2015-03-03 13:55:00,28.64,28.65,28.59,28.59,15900.0,28.1149,28.1247,28.0658,28.0658,15900.0
2015-03-03 14:00:00,28.59,28.61,28.59,28.59,4800.0,28.0658,28.0855,28.0658,28.0658,4800.0
2015-03-03 14:05:00,28.6,28.67,28.59,28.66,11700.0,28.0757,28.1444,28.0658,28.1346,11700.0
2015-03-03 14:10:00,28.68,28.7,28.67,28.67,6200.0,28.1542,28.1738,28.1444,28.1444,6200.0
2015-03-03 14:15:00,28.67,28.69,28.66,28.69,8900.0,28.1444,28.164,28.1346,28.164,8900.0
2015-03-03 14:20:00,28.69,28.69,28.65,28.66,15000.0,28.164,28.164,28.1247,28.1346,15000.0
2015-03-03 14:25:00,28.67,28.67,28.65,28.66,32000.0,28.1444,28.1444,28.1247,28.1346,32000.0
2015-03-03 14:30:00,28.66,28.73,28.65,28.72,14300.0,28.1346,28.2033,28.1247,28.1935,14300.0
2015-03-03 14:35:00,28.71,28.72,28.7,28.7,6900.0,28.1836,28.1935,28.1738,28.1738,6900.0
2015-03-03 14:40:00,28.7,28.72,28.67,28.67,8800.0,28.1738,28.1935,28.1444,28.1444,8800.0
2015-03-03 14:45:00,28.67,28.7,28.65,28.7,17100.0,28.1444,28.1738,28.1247,28.1738,17100.0
2015-03-03 14:50:00,28.7,28.71,28.67,28.67,16300.0,28.1738,28.1836,28.1444,28.1444,16300.0
2015-03-03 14:55:00,28.68,28.7,28.67,28.69,5800.0,28.1542,28.1738,28.1444,28.164,5800.0
2015-03-03 15:00:00,28.68,28.68,28.64,28.67,88000.0,28.1542,28.1542,28.1149,28.1444,88000.0
2015-03-03 15:05:00,28.67,28.67,28.62,28.66,80400.0,28.1444,28.1444,28.0953,28.1346,80400.0
2015-03-03 15:10:00,28.66,28.67,28.65,28.67,21000.0,28.1346,28.1444,28.1247,28.1444,21000.0
2015-03-03 15:15:00,28.67,28.68,28.66,28.68,7200.0,28.1444,28.1542,28.1346,28.1542,7200.0
2015-03-03 15:20:00,28.67,28.71,28.67,28.7,24000.0,28.1444,28.1836,28.1444,28.1738,24000.0
2015-03-03 15:25:00,28.7,28.71,28.68,28.71,19900.0,28.1738,28.1836,28.1542,28.1836,19900.0
2015-03-03 15:30:00,28.71,28.73,28.68,28.7,42800.0,28.1836,28.2033,28.1542,28.1738,42800.0
2015-03-03 15:35:00,28.7,28.7,28.64,28.66,17400.0,28.1738,28.1738,28.1149,28.1346,17400.0
2015-03-03 15:40:00,28.66,28.69,28.65,28.69,35800.0,28.1346,28.164,28.1247,28.164,35800.0
2015-03-03 15:45:00,28.69,28.71,28.69,28.71,47000.0,28.164,28.1836,28.164,28.1836,47000.0
2015-03-03 15:50:00,28.71,28.71,28.7,28.71,14800.0,28.1836,28.1836,28.1738,28.1836,14800.0
2015-03-03 15:55:00,28.71,28.72,28.7,28.71,86200.0,28.1836,28.1935,28.1738,28.1836,86200.0
2015-03-04 09:30:00,28.54,28.66,28.46,28.5,58600.0,28.0168,28.1346,27.9382,27.9775,58600.0
2015-03-04 09:35:00,28.5,28.5,28.42,28.43,54400.0,27.9775,27.9775,27.899,27.9088,54400.0
2015-03-04 09:40:00,28.43,28.51,28.4,28.48,36400.0,27.9088,27.9873,27.8793,27.9579,36400.0
2015-03-04 09:45:00,28.48,28.53,28.47,28.53,14800.0,27.9579,28.0069,27.948,28.0069,14800.0
2015-03-04 09:50:00,28.51,28.51,28.47,28.5,22500.0,27.9873,27.9873,27.948,27.9775,22500.0
2015-03-04 09:55:00,28.49,28.53,28.48,28.5,14600.0,27.9677,28.0069,27.9579,27.9775,14600.0
2015-03-04 10:00:00,28.49,28.53,28.48,28.5,27600.0,27.9677,28.0069,27.9579,27.9775,27600.0
2015-03-04 10:05:00,28.5,28.53,28.47,28.48,33700.0,27.9775,28.0069,27.948,27.9579,33700.0
2015-03-04 10:10:00,28.48,28.52,28.45,28.45,39600.0,27.9579,27.9971,27.9284,27.9284,39600.0
2015-03-04 10:15:00,28.44,28.49,28.43,28.47,11200.0,27.9186,27.9677,27.9088,27.948,11200.0
2015-03-04 10:20:00,28.47,28.51,28.45,28.5,19100.0,27.948,27.9873,27.9284,27.9775,19100.0
2015-03-04 10:25:00,28.49,28.5,28.45,28.47,8000.0,27.9677,27.9775,27.9284,27.948,8000.0
2015-03-04 10:30:00,28.46,28.49,28.44,28.49,28500.0,27.9382,27.9677,27.9186,27.9677,28500.0
2015-03-04 10:35:00,28.49,28.49,28.45,28.45,7300.0,27.9677,27.9677,27.9284,27.9284,7300.0
2015-03-04 10:40:00,28.46,28.48,28.44,28.47,17000.0,27.9382,27.9579,27.9186,27.948,17000.0
2015-03-04 10:45:00,28.46,28.46,28.42,28.44,111800.0,27.9382,27.9382,27.899,27.9186,111800.0
2015-03-04 10:50:00,28.44,28.44,28.32,28.32,25400.0,27.9186,27.9186,27.8008,27.8008,25400.0
2015-03-04 10:55:00,28.32,28.41,28.32,28.41,25300.0,27.8008,27.8891,27.8008,27.8891,25300.0
2015-03-04 11:00:00,28.41,28.44,28.39,28.39,10600.0,27.8891,27.9186,27.8695,27.8695,10600.0
2015-03-04 11:05:00,28.38,28.42,28.37,28.4,23000.0,27.8597,27.899,27.8499,27.8793,23000.0
2015-03-04 11:10:00,28.41,28.44,28.38,28.44,24100.0,27.8891,27.9186,27.8597,27.9186,24100.0
2015-03-04 11:15:00,28.44,28.46,28.42,28.46,21800.0,27.9186,27.9382,27.899,27.9382,21800.0
2015-03-04 11:20:00,28.46,28.48,28.45,28.47,25500.0,27.9382,27.9579,27.9284,27.948,25500.0
2015-03-04 11:25:00,28.47,28.47,28.44,28.44,15800.0,27.948,27.948,27.9186,27.9186,15800.0
2015-03-04 11:30:00,28.44,28.5,28.44,28.5,17700.0,27.9186,27.9775,27.9186,27.9775,17700.0
2015-03-04 11:35:00,28.5,28.53,28.49,28.5,20900.0,27.9775,28.0069,27.9677,27.9775,20900.0
2015-03-04 11:40:00,28.5,28.52,28.49,28.5,57900.0,27.9775,27.9971,27.9677,27.9775,57900.0
2015-03-04 11:45:00,28.51,28.51,28.49,28.5,10200.0,27.9873,27.9873,27.9677,27.9775,10200.0
2015-03-04 11:50:00,28.51,28.53,28.5,28.51,10900.0,27.9873,28.0069,27.9775,27.9873,10900.0
2015-03-04 11:55:00,28.51,28.52,28.49,28.5,34500.0,27.9873,27.9971,27.9677,27.9775,34500.0
2015-03-04 12:00:00,28.5,28.52,28.49,28.52,7200.0,27.9775,27.9971,27.9677,27.9971,7200.0
2015-03-04 12:05:00,28.52,28.54,28.51,28.51,8600.0,27.9971,28.0168,27.9873,27.9873,8600.0
2015-03-04 12:10:00,28.52,28.58,28.5,28.58,7900.0,27.9971,28.056,27.9775,28.056,7900.0
2015-03-04 12:15:00,28.57,28.58,28.52,28.53,16100.0,28.0462,28.056,27.9971,28.0069,16100.0
2015-03-04 12:20:00,28.53,28.55,28.53,28.54,7100.0,28.0069,28.0266,28.0069,28.0168,7100.0
2015-03-04 12:25:00,28.53,28.53,28.52,28.52,2800.0,28.0069,28.0069,27.9971,27.9971,2800.0
2015-03-04 12:30:00,28.51,28.58,28.51,28.56,18100.0,27.9873,28.056,27.9873,28.0364,18100.0
2015-03-04 12:35:00,28.57,28.61,28.57,28.6,8000.0,28.0462,28.0855,28.0462,28.0757,8000.0
2015-03-04 12:40:00,28.6,28.64,28.58,28.6,38600.0,28.0757,28.1149,28.056,28.0757,38600.0
2015-03-04 12:45:00,28.6,28.61,28.58,28.59,14000.0,28.0757,28.0855,28.056,28.0658,14000.0
2015-03-04 12:50:00,28.59,28.59,28.56,28.56,6600.0,28.0658,28.0658,28.0364,28.0364,6600.0
2015-03-04 12:55:00,28.56,28.57,28.53,28.57,4400.0,28.0364,28.0462,28.0069,28.0462,4400.0
2015-03-04 13:00:00,28.57,28.57,28.53,28.55,8500.0,28.0462,28.0462,28.0069,28.0266,8500.0
2015-03-04 13:05:00,28.54,28.57,28.54,28.56,4700.0,28.0168,28.0462,28.0168,28.0364,4700.0
2015-03-04 13:10:00,28.56,28.59,28.56,28.57,7500.0,28.0364,28.0658,28.0364,28.0462,7500.0
2015-03-04 13:15:00,28.56,28.57,28.55,28.55,11200.0,28.0364,28.0462,28.0266,28.0266,11200.0
2015-03-04 13:20:00,28.55,28.57,28.55,28.56,12200.0,28.0266,28.0462,28.0266,28.0364,12200.0
2015-03-04 13:25:00,28.56,28.58,28.55,28.57,12000.0,28.0364,28.056,28.0266,28.0462,12000.0
2015-03-04 13:30:00,28.57,28.58,28.54,28.56,11000.0,28.0462,28.056,28.0168,28.0364,11000.0
2015-03-04 13:35:00,28.56,28.57,28.54,28.55,16000.0,28.0364,28.0462,28.0168,28.0266,16000.0
2015-03-04 13:40:00,28.55,28.56,28.54,28.56,18000.0,28.0266,28.0364,28.0168,28.0364,18000.0
2015-03-04 13:45:00,28.56,28.56,28.54,28.55,43900.0,28.0364,28.0364,28.0168,28.0266,43900.0
2015-03-04 13:50:00,28.54,28.56,28.54,28.55,14600.0,28.0168,28.0364,28.0168,28.0266,14600.0
2015-03-04 13:55:00,28.55,28.56,28.53,28.55,21200.0,28.0266,28.0364,28.0069,28.0266,21200.0
2015-03-04 14:00:00,28.55,28.58,28.55,28.58,8200.0,28.0266,28.056,28.0266,28.056,8200.0
2015-03-04 14:05:00,28.58,28.58,28.56,28.57,10100.0,28.056,28.056,28.0364,28.0462,10100.0
2015-03-04 14:10:00,28.57,28.57,28.54,28.55,16200.0,28.0462,28.0462,28.0168,28.0266,16200.0
2015-03-04 14:15:00,28.55,28.6,28.55,28.59,10900.0,28.0266,28.0757,28.0266,28.0658,10900.0
2015-03-04 14:20:00,28.58,28.59,28.58,28.58,2400.0,28.056,28.0658,28.056,28.056,2400.0
2015-03-04 14:25:00,28.59,28.61,28.58,28.58,8500.0,28.0658,28.0855,28.056,28.056,8500.0
2015-03-04 14:30:00,28.57,28.58,28.55,28.56,8700.0,28.0462,28.056,28.0266,28.0364,8700.0
2015-03-04 14:35:00,28.57,28.59,28.56,28.57,9900.0,28.0462,28.0658,28.0364,28.0462,9900.0
2015-03-04 14:40:00,28.56,28.62,28.56,28.62,9200.0,28.0364,28.0953,28.0364,28.0953,9200.0
2015-03-04 14:45:00,28.61,28.65,28.6,28.65,10300.0,28.0855,28.1247,28.0757,28.1247,10300.0
2015-03-04 14:50:00,28.65,28.66,28.64,28.66,13700.0,28.1247,28.1346,28.1149,28.1346,13700.0
2015-03-04 14:55:00,28.66,28.69,28.64,28.68,14400.0,28.1346,28.164,28.1149,28.1542,14400.0
2015-03-04 15:00:00,28.69,28.7,28.65,28.66,12600.0,28.164,28.1738,28.1247,28.1346,12600.0
2015-03-04 15:05:00,28.65,28.65,28.63,28.64,9300.0,28.1247,28.1247,28.1051,28.1149,9300.0
2015-03-04 15:10:00,28.65,28.68,28.64,28.68,9000.0,28.1247,28.1542,28.1149,28.1542,9000.0
2015-03-04 15:15:00,28.68,28.69,28.66,28.66,10900.0,28.1542,28.164,28.1346,28.1346,10900.0
2015-03-04 15:20:00,28.67,28.69,28.65,28.69,11600.0,28.1444,28.164,28.1247,28.164,11600.0
2015-03-04 15:25:00,28.7,28.7,28.67,28.7,15600.0,28.1738,28.1738,28.1444,28.1738,15600.0
2015-03-04 15:30:00,28.7,28.73,28.69,28.72,21900.0,28.1738,28.2033,28.164,28.1935,21900.0
2015-03-04 15:35:00,28.71,28.72,28.67,28.67,29500.0,28.1836,28.1935,28.1444,28.1444,29500.0
2015-03-04 15:40:00,28.68,28.68,28.63,28.65,30100.0,28.1542,28.1542,28.1051,28.1247,30100.0
2015-03-04 15:45:00,28.64,28.65,28.61,28.62,40800.0,28.1149,28.1247,28.0855,28.0953,40800.0
2015-03-04 15:50:00,28.61,28.62,28.59,28.62,58500.0,28.0855,28.0953,28.0658,28.0953,58500.0
2015-03-04 15:55:00,28.61,28.62,28.6,28.61,64800.0,28.0855,28.0953,28.0757,28.0855,64800.0
2015-03-05 09:30:00,28.63,28.71,28.61,28.68,19800.0,28.1051,28.1836,28.0855,28.1542,19800.0
2015-03-05 09:35:00,28.57,28.59,28.5,28.51,2400.0,28.0462,28.0658,27.9775,27.9873,2400.0
2015-03-05 09:40:00,28.43,28.52,28.39,28.41,11100.0,27.9088,27.9971,27.8695,27.8891,11100.0
2015-03-05 09:45:00,28.4,28.54,28.4,28.52,12000.0,27.8793,28.0168,27.8793,27.9971,12000.0
2015-03-05 09:50:00,28.56,28.59,28.52,28.56,6300.0,28.0364,28.0658,27.9971,28.0364,6300.0
2015-03-05 09:55:00,28.56,28.59,28.55,28.57,6300.0,28.0364,28.0658,28.0266,28.0462,6300.0
2015-03-05 10:00:00,28.55,28.56,28.51,28.56,10700.0,28.0266,28.0364,27.9873,28.0364,10700.0
2015-03-05 10:05:00,28.57,28.61,28.57,28.58,17800.0,28.0462,28.0855,28.0462,28.056,17800.0
2015-03-05 10:10:00,28.59,28.6,28.53,28.54,14100.0,28.0658,28.0757,28.0069,28.0168,14100.0
2015-03-05 10:15:00,28.53,28.55,28.52,28.53,29000.0,28.0069,28.0266,27.9971,28.0069,29000.0
2015-03-05 10:20:00,28.54,28.56,28.52,28.54,39100.0,28.0168,28.0364,27.9971,28.0168,39100.0
2015-03-05 10:25:00,28.54,28.56,28.52,28.53,26000.0,28.0168,28.0364,27.9971,28.0069,26000.0
2015-03-05 10:30:00,28.53,28.56,28.52,28.55,18100.0,28.0069,28.0364,27.9971,28.0266,18100.0
2015-03-05 10:35:00,28.56,28.6,28.55,28.58,7100.0,28.0364,28.0757,28.0266,28.056,7100.0
2015-03-05 10:40:00,28.58,28.6,28.57,28.57,12700.0,28.056,28.0757,28.0462,28.0462,12700.0
2015-03-05 10:45:00,28.57,28.61,28.57,28.59,11200.0,28.0462,28.0855,28.0462,28.0658,11200.0
2015-03-05 10:50:00,28.59,28.59,28.54,28.56,8100.0,28.0658,28.0658,28.0168,28.0364,8100.0
2015-03-05 10:55:00,28.57,28.59,28.56,28.59,8600.0,28.0462,28.0658,28.0364,28.0658,8600.0
2015-03-05 11:00:00,28.58,28.58,28.54,28.55,10100.0,28.056,28.056,28.0168,28.0266,10100.0
2015-03-05 11:05:00,28.55,28.57,28.54,28.57,13400.0,28.0266,28.0462,28.0168,28.0462,13400.0
2015-03-05 11:10:00,28.58,28.58,28.56,28.58,8700.0,28.056,28.056,28.0364,28.056,8700.0
2015-03-05 11:15:00,28.58,28.61,28.58,28.6,20700.0,28.056,28.0855,28.056,28.0757,20700.0
2015-03-05 11:20:00,28.6,28.6,28.56,28.58,8000.0,28.0757,28.0757,28.0364,28.056,8000.0
2015-03-05 11:25:00,28.58,28.58,28.55,28.57,8300.0,28.056,28.056,28.0266,28.0462,8300.0
2015-03-05 11:30:00,28.58,28.59,28.57,28.58,3800.0,28.056,28.0658,28.0462,28.056,3800.0
2015-03-05 11:35:00,28.58,28.6,28.58,28.59,6600.0,28.056,28.0757,28.056,28.0658,6600.0
2015-03-05 11:40:00,28.59,28.6,28.59,28.6,9300.0,28.0658,28.0757,28.0658,28.0757,9300.0
2015-03-05 11:45:00,28.6,28.6,28.57,28.57,8000.0,28.0757,28.0757,28.0462,28.0462,8000.0
2015-03-05 11:50:00,28.58,28.59,28.57,28.58,5500.0,28.056,28.0658,28.0462,28.056,5500.0
2015-03-05 11:55:00,28.59,28.61,28.57,28.58,11600.0,28.0658,28.0855,28.0462,28.056,11600.0
2015-03-05 12:00:00,28.57,28.58,28.56,28.57,4900.0,28.0462,28.056,28.0364,28.0462,4900.0
2015-03-05 12:05:00,28.57,28.6,28.57,28.6,7600.0,28.0462,28.0757,28.0462,28.0757,7600.0
2015-03-05 12:10:00,28.6,28.61,28.55,28.55,19900.0,28.0757,28.0855,28.0266,28.0266,19900.0
2015-03-05 12:15:00,28.55,28.61,28.54,28.6,24400.0,28.0266,28.0855,28.0168,28.0757,24400.0
2015-03-05 12:20:00,28.59,28.6,28.57,28.58,7400.0,28.0658,28.0757,28.0462,28.056,7400.0
2015-03-05 12:25:00,28.58,28.58,28.57,28.58,1400.0,28.056,28.056,28.0462,28.056,1400.0
2015-03-05 12:30:00,28.58,28.58,28.56,28.57,9300.0,28.056,28.056,28.0364,28.0462,9300.0
2015-03-05 12:35:00,28.56,28.59,28.56,28.59,4900.0,28.0364,28.0658,28.0364,28.0658,4900.0
2015-03-05 12:40:00,28.59,28.6,28.58,28.58,7500.0,28.0658,28.0757,28.056,28.056,7500.0
2015-03-05 12:45:00,28.57,28.58,28.56,28.57,5700.0,28.0462,28.056,28.0364,28.0462,5700.0
2015-03-05 12:50:00,28.57,28.57,28.54,28.55,16000.0,28.0462,28.0462,28.0168,28.0266,16000.0
2015-03-05 12:55:00,28.54,28.57,28.53,28.56,34200.0,28.0168,28.0462,28.0069,28.0364,34200.0
2015-03-05 13:00:00,28.56,28.57,28.55,28.57,5500.0,28.0364,28.0462,28.0266,28.0462,5500.0
2015-03-05 13:05:00,28.57,28.59,28.57,28.59,4400.0,28.0462,28.0658,28.0462,28.0658,4400.0
2015-03-05 13:10:00,28.59,28.6,28.58,28.59,5000.0,28.0658,28.0757,28.056,28.0658,5000.0
2015-03-05 13:15:00,28.58,28.59,28.56,28.57,3400.0,28.056,28.0658,28.0364,28.0462,3400.0
2015-03-05 13:20:00,28.57,28.61,28.55,28.6,8100.0,28.0462,28.0855,28.0266,28.0757,8100.0
2015-03-05 13:25:00,28.61,28.64,28.61,28.63,10100.0,28.0855,28.1149,28.0855,28.1051,10100.0
2015-03-05 13:30:00,28.62,28.65,28.62,28.64,9800.0,28.0953,28.1247,28.0953,28.1149,9800.0
2015-03-05 13:35:00,28.65,28.66,28.64,28.65,13300.0,28.1247,28.1346,28.1149,28.1247,13300.0
2015-03-05 13:40:00,28.64,28.64,28.61,28.64,4200.0,28.1149,28.1149,28.0855,28.1149,4200.0
2015-03-05 13:45:00,28.65,28.66,28.64,28.66,7700.0,28.1247,28.1346,28.1149,28.1346,7700.0
2015-03-05 13:50:00,28.64,28.66,28.64,28.65,11200.0,28.1149,28.1346,28.1149,28.1247,11200.0
2015-03-05 13:55:00,28.65,28.65,28.63,28.63,14500.0,28.1247,28.1247,28.1051,28.1051,14500.0
2015-03-05 14:00:00,28.63,28.68,28.63,28.68,14100.0,28.1051,28.1542,28.1051,28.1542,14100.0
2015-03-05 14:05:00,28.68,28.7,28.68,28.7,2800.0,28.1542,28.1738,28.1542,28.1738,2800.0
2015-03-05 14:10:00,28.7,28.7,28.68,28.68,3900.0,28.1738,28.1738,28.1542,28.1542,3900.0
2015-03-05 14:15:00,28.69,28.71,28.68,28.71,9100.0,28.164,28.1836,28.1542,28.1836,9100.0
2015-03-05 14:20:00,28.71,28.72,28.7,28.7,5300.0,28.1836,28.1935,28.1738,28.1738,5300.0
2015-03-05 14:25:00,28.7,28.73,28.7,28.72,16900.0,28.1738,28.2033,28.1738,28.1935,16900.0
2015-03-05 14:30:00,28.71,28.72,28.71,28.71,6600.0,28.1836,28.1935,28.1836,28.1836,6600.0
2015-03-05 14:35:00,28.71,28.72,28.7,28.72,7600.0,28.1836,28.1935,28.1738,28.1935,7600.0
2015-03-05 14:40:00,28.71,28.73,28.71,28.71,12700.0,28.1836,28.2033,28.1836,28.1836,12700.0
2015-03-05 14:45:00,28.71,28.71,28.7,28.71,4000.0,28.1836,28.1836,28.1738,28.1836,4000.0
2015-03-05 14:50:00,28.7,28.75,28.7,28.74,9700.0,28.1738,28.2229,28.1738,28.2131,9700.0
2015-03-05 14:55:00,28.74,28.75,28.71,28.71,6800.0,28.2131,28.2229,28.1836,28.1836,6800.0
2015-03-05 15:00:00,28.71,28.71,28.67,28.68,10700.0,28.1836,28.1836,28.1444,28.1542,10700.0
2015-03-05 15:05:00,28.69,28.69,28.67,28.69,5500.0,28.164,28.164,28.1444,28.164,5500.0
2015-03-05 15:10:00,28.69,28.7,28.68,28.68,5300.0,28.164,28.1738,28.1542,28.1542,5300.0
2015-03-05 15:15:00,28.69,28.7,28.67,28.67,16500.0,28.164,28.1738,28.1444,28.1444,16500.0
2015-03-05 15:20:00,28.67,28.7,28.67,28.69,10500.0,28.1444,28.1738,28.1444,28.164,10500.0
2015-03-05 15:25:00,28.7,28.71,28.69,28.69,13500.0,28.1738,28.1836,28.164,28.164,13500.0
2015-03-05 15:30:00,28.69,28.7,28.68,28.69,27900.0,28.164,28.1738,28.1542,28.164,27900.0
2015-03-05 15:35:00,28.69,28.72,28.69,28.71,13400.0,28.164,28.1935,28.164,28.1836,13400.0
2015-03-05 15:40:00,28.7,28.72,28.69,28.69,21000.0,28.1738,28.1935,28.164,28.164,21000.0
2015-03-05 15:45:00,28.7,28.72,28.68,28.69,28200.0,28.1738,28.1935,28.1542,28.164,28200.0
2015-03-05 15:50:00,28.69,28.7,28.68,28.69,17900.0,28.164,28.1738,28.1542,28.164,17900.0
2015-03-05 15:55:00,28.7,28.71,28.69,28.7,34100.0,28.1738,28.1836,28.164,28.1738,34100.0
2015-03-06 09:30:00,28.48,28.75,28.4,28.75,32300.0,27.9579,28.2229,27.8793,28.2229,32300.0
2015-03-06 09:35:00,28.69,28.82,28.67,28.82,23500.0,28.164,28.2916,28.1444,28.2916,23500.0
2015-03-06 09:40:00,28.82,28.93,28.8,28.87,15400.0,28.2916,28.3996,28.272,28.3407,15400.0
2015-03-06 09:45:00,28.92,28.92,28.85,28.85,7100.0,28.3898,28.3898,28.3211,28.3211,7100.0
2015-03-06 09:50:00,28.83,28.84,28.77,28.8,36600.0,28.3014,28.3113,28.2425,28.272,36600.0
2015-03-06 09:55:00,28.81,28.84,28.74,28.74,9700.0,28.2818,28.3113,28.2131,28.2131,9700.0
2015-03-06 10:00:00,28.73,28.75,28.65,28.68,9600.0,28.2033,28.2229,28.1247,28.1542,9600.0
2015-03-06 10:05:00,28.68,28.71,28.67,28.68,4300.0,28.1542,28.1836,28.1444,28.1542,4300.0
2015-03-06 10:10:00,28.67,28.71,28.63,28.63,16000.0,28.1444,28.1836,28.1051,28.1051,16000.0
2015-03-06 10:15:00,28.63,28.66,28.61,28.66,7400.0,28.1051,28.1346,28.0855,28.1346,7400.0
2015-03-06 10:20:00,28.65,28.66,28.61,28.64,7800.0,28.1247,28.1346,28.0855,28.1149,7800.0
2015-03-06 10:25:00,28.65,28.73,28.65,28.72,37400.0,28.1247,28.2033,28.1247,28.1935,37400.0
2015-03-06 10:30:00,28.72,28.72,28.64,28.69,21600.0,28.1935,28.1935,28.1149,28.164,21600.0
2015-03-06 10:35:00,28.68,28.7,28.67,28.7,23500.0,28.1542,28.1738,28.1444,28.1738,23500.0
2015-03-06 10:40:00,28.71,28.74,28.7,28.74,15300.0,28.1836,28.2131,28.1738,28.2131,15300.0
2015-03-06 10:45:00,28.75,28.77,28.74,28.77,11500.0,28.2229,28.2425,28.2131,28.2425,11500.0
2015-03-06 10:50:00,28.76,28.77,28.71,28.71,24900.0,28.2327,28.2425,28.1836,28.1836,24900.0
2015-03-06 10:55:00,28.72,28.72,28.68,28.71,6700.0,28.1935,28.1935,28.1542,28.1836,6700.0
2015-03-06 11:00:00,28.69,28.7,28.62,28.63,9400.0,28.164,28.1738,28.0953,28.1051,9400.0
2015-03-06 11:05:00,28.61,28.63,28.59,28.59,14200.0,28.0855,28.1051,28.0658,28.0658,14200.0
2015-03-06 11:10:00,28.59,28.62,28.55,28.61,8000.0,28.0658,28.0953,28.0266,28.0855,8000.0
2015-03-06 11:15:00,28.61,28.62,28.57,28.59,6300.0,28.0855,28.0953,28.0462,28.0658,6300.0
2015-03-06 11:20:00,28.59,28.61,28.57,28.61,4300.0,28.0658,28.0855,28.0462,28.0855,4300.0
2015-03-06 11:25:00,28.61,28.65,28.6,28.64,10700.0,28.0855,28.1247,28.0757,28.1149,10700.0
2015-03-06 11:30:00,28.63,28.63,28.61,28.62,14600.0,28.1051,28.1051,28.0855,28.0953,14600.0
2015-03-06 11:35:00,28.62,28.64,28.61,28.63,12800.0,28.0953,28.1149,28.0855,28.1051,12800.0
2015-03-06 11:40:00,28.62,28.63,28.6,28.62,19000.0,28.0953,28.1051,28.0757,28.0953,19000.0
2015-03-06 11:45:00,28.62,28.63,28.55,28.56,10400.0,28.0953,28.1051,28.0266,28.0364,10400.0
2015-03-06 11:50:00,28.56,28.57,28.54,28.57,6700.0,28.0364,28.0462,28.0168,28.0462,6700.0
2015-03-06 11:55:00,28.58,28.59,28.54,28.56,9100.0,28.056,28.0658,28.0168,28.0364,9100.0
2015-03-06 12:00:00,28.55,28.56,28.53,28.55,6600.0,28.0266,28.0364,28.0069,28.0266,6600.0
2015-03-06 12:05:00,28.55,28.56,28.54,28.55,11000.0,28.0266,28.0364,28.0168,28.0266,11000.0
2015-03-06 12:10:00,28.55,28.57,28.54,28.56,16200.0,28.0266,28.0462,28.0168,28.0364,16200.0
2015-03-06 12:15:00,28.55,28.57,28.53,28.53,29200.0,28.0266,28.0462,28.0069,28.0069,29200.0
2015-03-06 12:20:00,28.52,28.52,28.42,28.42,7000.0,27.9971,27.9971,27.899,27.899,7000.0
2015-03-06 12:25:00,28.42,28.42,28.38,28.41,9400.0,27.899,27.899,27.8597,27.8891,9400.0
2015-03-06 12:30:00,28.41,28.45,28.4,28.45,3900.0,27.8891,27.9284,27.8793,27.9284,3900.0
2015-03-06 12:35:00,28.44,28.44,28.41,28.44,6400.0,27.9186,27.9186,27.8891,27.9186,6400.0
2015-03-06 12:40:00,28.45,28.45,28.43,28.43,3400.0,27.9284,27.9284,27.9088,27.9088,3400.0
2015-03-06 12:45:00,28.43,28.46,28.43,28.45,4500.0,27.9088,27.9382,27.9088,27.9284,4500.0
2015-03-06 12:50:00,28.45,28.47,28.42,28.43,7000.0,27.9284,27.948,27.899,27.9088,7000.0
2015-03-06 12:55:00,28.42,28.42,28.39,28.4,3600.0,27.899,27.899,27.8695,27.8793,3600.0
2015-03-06 13:00:00,28.42,28.44,28.39,28.4,7000.0,27.899,27.9186,27.8695,27.8793,7000.0
2015-03-06 13:05:00,28.4,28.42,28.36,28.39,6500.0,27.8793,27.899,27.8401,27.8695,6500.0
2015-03-06 13:10:00,28.4,28.41,28.37,28.41,10000.0,27.8793,27.8891,27.8499,27.8891,10000.0
2015-03-06 13:15:00,28.4,28.4,28.34,28.34,7900.0,27.8793,27.8793,27.8204,27.8204,7900.0
2015-03-06 13:20:00,28.35,28.41,28.35,28.39,32200.0,27.8302,27.8891,27.8302,27.8695,32200.0
2015-03-06 13:25:00,28.39,28.42,28.39,28.4,23300.0,27.8695,27.899,27.8695,27.8793,23300.0
2015-03-06 13:30:00,28.4,28.42,28.39,28.39,31600.0,27.8793,27.899,27.8695,27.8695,31600.0
2015-03-06 13:35:00,28.4,28.41,28.38,28.4,22900.0,27.8793,27.8891,27.8597,27.8793,22900.0
2015-03-06 13:40:00,28.4,28.41,28.38,28.38,6700.0,27.8793,27.8891,27.8597,27.8597,6700.0
2015-03-06 13:45:00,28.37,28.37,28.34,28.37,10700.0,27.8499,27.8499,27.8204,27.8499,10700.0
2015-03-06 13:50:00,28.37,28.37,28.35,28.37,7400.0,27.8499,27.8499,27.8302,27.8499,7400.0
2015-03-06 13:55:00,28.36,28.42,28.36,28.42,9500.0,27.8401,27.899,27.8401,27.899,9500.0
2015-03-06 14:00:00,28.42,28.46,28.38,28.45,38500.0,27.899,27.9382,27.8597,27.9284,38500.0
2015-03-06 14:05:00,28.46,28.49,28.46,28.48,6700.0,27.9382,27.9677,27.9382,27.9579,6700.0
2015-03-06 14:10:00,28.48,28.48,28.46,28.46,2300.0,27.9579,27.9579,27.9382,27.9382,2300.0
2015-03-06 14:15:00,28.46,28.47,28.41,28.41,5700.0,27.9382,27.948,27.8891,27.8891,5700.0
2015-03-06 14:20:00,28.41,28.41,28.36,28.38,15500.0,27.8891,27.8891,27.8401,27.8597,15500.0
2015-03-06 14:25:00,28.38,28.38,28.36,28.36,10500.0,27.8597,27.8597,27.8401,27.8401,10500.0
2015-03-06 14:30:00,28.36,28.38,28.35,28.38,15200.0,27.8401,27.8597,27.8302,27.8597,15200.0
2015-03-06 14:35:00,28.37,28.37,28.31,28.31,9100.0,27.8499,27.8499,27.791,27.791,9100.0
2015-03-06 14:40:00,28.31,28.32,28.28,28.29,13200.0,27.791,27.8008,27.7615,27.7713,13200.0
2015-03-06 14:45:00,28.3,28.31,28.28,28.3,18300.0,27.7812,27.791,27.7615,27.7812,18300.0
2015-03-06 14:50:00,28.3,28.32,28.28,28.31,14300.0,27.7812,27.8008,27.7615,27.791,14300.0
2015-03-06 14:55:00,28.31,28.33,28.28,28.3,11200.0,27.791,27.8106,27.7615,27.7812,11200.0
2015-03-06 15:00:00,28.29,28.37,28.29,28.35,12400.0,27.7713,27.8499,27.7713,27.8302,12400.0
2015-03-06 15:05:00,28.36,28.38,28.33,28.33,13000.0,27.8401,27.8597,27.8106,27.8106,13000.0
2015-03-06 15:10:00,28.33,28.33,28.28,28.32,21100.0,27.8106,27.8106,27.7615,27.8008,21100.0
2015-03-06 15:15:00,28.32,28.33,28.28,28.32,21400.0,27.8008,27.8106,27.7615,27.8008,21400.0
2015-03-06 15:20:00,28.32,28.36,28.31,28.36,18400.0,27.8008,27.8401,27.791,27.8401,18400.0
2015-03-06 15:25:00,28.36,28.36,28.29,28.3,18100.0,27.8401,27.8401,27.7713,27.7812,18100.0
2015-03-06 15:30:00,28.29,28.34,28.26,28.29,20600.0,27.7713,27.8204,27.7419,27.7713,20600.0
2015-03-06 15:35:00,28.29,28.31,28.24,28.3,34600.0,27.7713,27.791,27.7223,27.7812,34600.0
2015-03-06 15:40:00,28.29,28.31,28.28,28.29,33500.0,27.7713,27.791,27.7615,27.7713,33500.0
2015-03-06 15:45:00,28.29,28.31,28.28,28.3,44000.0,27.7713,27.791,27.7615,27.7812,44000.0
2015-03-06 15:50:00,28.29,28.33,28.29,28.32,51100.0,27.7713,27.8106,27.7713,27.8008,51100.0
2015-03-06 15:55:00,28.32,28.34,28.3,28.34,93600.0,27.8008,27.8204,27.7812,27.8204,93600.0
2015-03-09 09:30:00,28.32,28.5,28.25,28.36,13400.0,27.8008,27.9775,27.7321,27.8401,13400.0
2015-03-09 09:35:00,28.41,28.42,28.31,28.33,7500.0,27.8891,27.899,27.791,27.8106,7500.0
2015-03-09 09:40:00,28.3,28.31,28.17,28.25,11200.0,27.7812,27.791,27.6535,27.7321,11200.0
2015-03-09 09:45:00,28.19,28.26,28.18,28.24,15700.0,27.6732,27.7419,27.6634,27.7223,15700.0
2015-03-09 09:50:00,28.24,28.26,28.23,28.25,12400.0,27.7223,27.7419,27.7124,27.7321,12400.0
2015-03-09 09:55:00,28.24,28.27,28.24,28.25,8300.0,27.7223,27.7517,27.7223,27.7321,8300.0
2015-03-09 10:00:00,28.25,28.28,28.25,28.28,6000.0,27.7321,27.7615,27.7321,27.7615,6000.0
2015-03-09 10:05:00,28.27,28.28,28.25,28.26,6200.0,27.7517,27.7615,27.7321,27.7419,6200.0
2015-03-09 10:10:00,28.26,28.27,28.24,28.25,12900.0,27.7419,27.7517,27.7223,27.7321,12900.0
2015-03-09 10:15:00,28.25,28.33,28.24,28.32,30000.0,27.7321,27.8106,27.7223,27.8008,30000.0
2015-03-09 10:20:00,28.33,28.36,28.31,28.35,16200.0,27.8106,27.8401,27.791,27.8302,16200.0
2015-03-09 10:25:00,28.34,28.34,28.29,28.31,6500.0,27.8204,27.8204,27.7713,27.791,6500.0
2015-03-09 10:30:00,28.33,28.33,28.3,28.32,3300.0,27.8106,27.8106,27.7812,27.8008,3300.0
2015-03-09 10:35:00,28.31,28.34,28.29,28.29,13500.0,27.791,27.8204,27.7713,27.7713,13500.0
2015-03-09 10:40:00,28.29,28.35,28.29,28.35,11700.0,27.7713,27.8302,27.7713,27.8302,11700.0
2015-03-09 10:45:00,28.34,28.35,28.32,28.33,12600.0,27.8204,27.8302,27.8008,27.8106,12600.0
2015-03-09 10:50:00,28.33,28.35,28.31,28.34,20700.0,27.8106,27.8302,27.791,27.8204,20700.0
2015-03-09 10:55:00,28.34,28.36,28.3,28.31,16000.0,27.8204,27.8401,27.7812,27.791,16000.0
2015-03-09 11:00:00,28.31,28.35,28.3,28.35,11300.0,27.791,27.8302,27.7812,27.8302,11300.0
2015-03-09 11:05:00,28.36,28.38,28.35,28.37,6900.0,27.8401,27.8597,27.8302,27.8499,6900.0
2015-03-09 11:10:00,28.36,28.38,28.36,28.37,3300.0,27.8401,27.8597,27.8401,27.8499,3300.0
2015-03-09 11:15:00,28.37,28.38,28.36,28.38,5900.0,27.8499,27.8597,27.8401,27.8597,5900.0
2015-03-09 11:20:00,28.37,28.37,28.33,28.35,7700.0,27.8499,27.8499,27.8106,27.8302,7700.0
2015-03-09 11:25:00,28.34,28.39,28.33,28.38,7300.0,27.8204,27.8695,27.8106,27.8597,7300.0
2015-03-09 11:30:00,28.37,28.39,28.37,28.38,6800.0,27.8499,27.8695,27.8499,27.8597,6800.0
2015-03-09 11:35:00,28.38,28.39,28.37,28.37,6800.0,27.8597,27.8695,27.8499,27.8499,6800.0
2015-03-09 11:40:00,28.37,28.39,28.37,28.37,3700.0,27.8499,27.8695,27.8499,27.8499,3700.0
2015-03-09 11:45:00,28.38,28.38,28.35,28.37,8200.0,27.8597,27.8597,27.8302,27.8499,8200.0
2015-03-09 11:50:00,28.37,28.37,28.31,28.31,10300.0,27.8499,27.8499,27.791,27.791,10300.0
2015-03-09 11:55:00,28.3,28.34,28.3,28.32,3400.0,27.7812,27.8204,27.7812,27.8008,3400.0
2015-03-09 12:00:00,28.32,28.34,28.3,28.3,15600.0,27.8008,27.8204,27.7812,27.7812,15600.0
2015-03-09 12:05:00,28.31,28.31,28.26,28.26,8700.0,27.791,27.791,27.7419,27.7419,8700.0
2015-03-09 12:10:00,28.27,28.29,28.27,28.29,3600.0,27.7517,27.7713,27.7517,27.7713,3600.0
2015-03-09 12:15:00,28.29,28.31,28.27,28.31,13300.0,27.7713,27.791,27.7517,27.791,13300.0
2015-03-09 12:20:00,28.32,28.35,28.31,28.35,4300.0,27.8008,27.8302,27.791,27.8302,4300.0
2015-03-09 12:25:00,28.35,28.35,28.31,28.34,11900.0,27.8302,27.8302,27.791,27.8204,11900.0
2015-03-09 12:30:00,28.34,28.37,28.32,28.36,5600.0,27.8204,27.8499,27.8008,27.8401,5600.0
2015-03-09 12:35:00,28.37,28.38,28.35,28.37,10100.0,27.8499,27.8597,27.8302,27.8499,10100.0
2015-03-09 12:40:00,28.38,28.39,28.37,28.38,4900.0,27.8597,27.8695,27.8499,27.8597,4900.0
2015-03-09 12:45:00,28.38,28.4,28.38,28.4,6600.0,27.8597,27.8793,27.8597,27.8793,6600.0
2015-03-09 12:50:00,28.4,28.42,28.39,28.4,8200.0,27.8793,27.899,27.8695,27.8793,8200.0
2015-03-09 12:55:00,28.4,28.43,28.39,28.41,13300.0,27.8793,27.9088,27.8695,27.8891,13300.0
2015-03-09 13:00:00,28.42,28.44,28.41,28.43,16200.0,27.899,27.9186,27.8891,27.9088,16200.0
2015-03-09 13:05:00,28.42,28.43,28.4,28.43,4200.0,27.899,27.9088,27.8793,27.9088,4200.0
2015-03-09 13:10:00,28.44,28.44,28.42,28.43,3800.0,27.9186,27.9186,27.899,27.9088,3800.0
2015-03-09 13:15:00,28.42,28.44,28.41,28.42,23700.0,27.899,27.9186,27.8891,27.899,23700.0
2015-03-09 13:20:00,28.42,28.45,28.41,28.45,4300.0,27.899,27.9284,27.8891,27.9284,4300.0
2015-03-09 13:25:00,28.45,28.47,28.44,28.47,5900.0,27.9284,27.948,27.9186,27.948,5900.0
2015-03-09 13:30:00,28.48,28.49,28.47,28.47,7000.0,27.9579,27.9677,27.948,27.948,7000.0
2015-03-09 13:35:00,28.46,28.46,28.44,28.45,5100.0,27.9382,27.9382,27.9186,27.9284,5100.0
2015-03-09 13:40:00,28.45,28.49,28.44,28.48,4600.0,27.9284,27.9677,27.9186,27.9579,4600.0
2015-03-09 13:45:00,28.48,28.48,28.46,28.47,2600.0,27.9579,27.9579,27.9382,27.948,2600.0
2015-03-09 13:50:00,28.48,28.49,28.48,28.48,3200.0,27.9579,27.9677,27.9579,27.9579,3200.0
2015-03-09 13:55:00,28.47,28.47,28.46,28.46,3700.0,27.948,27.948,27.9382,27.9382,3700.0
2015-03-09 14:00:00,28.46,28.48,28.46,28.47,8500.0,27.9382,27.9579,27.9382,27.948,8500.0
2015-03-09 14:05:00,28.48,28.49,28.47,28.48,4400.0,27.9579,27.9677,27.948,27.9579,4400.0
2015-03-09 14:10:00,28.49,28.49,28.46,28.47,4800.0,27.9677,27.9677,27.9382,27.948,4800.0
2015-03-09 14:15:00,28.46,28.48,28.46,28.48,4500.0,27.9382,27.9579,27.9382,27.9579,4500.0
2015-03-09 14:20:00,28.48,28.49,28.47,28.48,7200.0,27.9579,27.9677,27.948,27.9579,7200.0
2015-03-09 14:25:00,28.49,28.49,28.47,28.48,9100.0,27.9677,27.9677,27.948,27.9579,9100.0
2015-03-09 14:30:00,28.47,28.48,28.44,28.44,5300.0,27.948,27.9579,27.9186,27.9186,5300.0
2015-03-09 14:35:00,28.44,28.44,28.41,28.43,5400.0,27.9186,27.9186,27.8891,27.9088,5400.0
2015-03-09 14:40:00,28.43,28.45,28.42,28.44,6200.0,27.9088,27.9284,27.899,27.9186,6200.0
2015-03-09 14:45:00,28.44,28.46,28.42,28.43,8500.0,27.9186,27.9382,27.899,27.9088,8500.0
2015-03-09 14:50:00,28.44,28.5,28.43,28.47,13600.0,27.9186,27.9775,27.9088,27.948,13600.0
2015-03-09 14:55:00,28.48,28.5,28.47,28.48,3600.0,27.9579,27.9775,27.948,27.9579,3600.0
2015-03-09 15:00:00,28.48,28.49,28.46,28.48,6100.0,27.9579,27.9677,27.9382,27.9579,6100.0
2015-03-09 15:05:00,28.48,28.5,28.46,28.48,8500.0,27.9579,27.9775,27.9382,27.9579,8500.0
2015-03-09 15:10:00,28.49,28.5,28.48,28.48,7200.0,27.9677,27.9775,27.9579,27.9579,7200.0
2015-03-09 15:15:00,28.48,28.49,28.44,28.44,17300.0,27.9579,27.9677,27.9186,27.9186,17300.0
2015-03-09 15:20:00,28.44,28.44,28.42,28.43,7300.0,27.9186,27.9186,27.899,27.9088,7300.0
2015-03-09 15:25:00,28.43,28.44,28.41,28.41,12500.0,27.9088,27.9186,27.8891,27.8891,12500.0
2015-03-09 15:30:00,28.41,28.44,28.4,28.43,38700.0,27.8891,27.9186,27.8793,27.9088,38700.0
2015-03-09 15:35:00,28.43,28.43,28.4,28.42,11200.0,27.9088,27.9088,27.8793,27.899,11200.0
2015-03-09 15:40:00,28.42,28.44,28.41,28.42,40000.0,27.899,27.9186,27.8891,27.899,40000.0
2015-03-09 15:45:00,28.41,28.43,28.4,28.43,46200.0,27.8891,27.9088,27.8793,27.9088,46200.0
2015-03-09 15:50:00,28.43,28.43,28.41,28.41,50000.0,27.9088,27.9088,27.8891,27.8891,50000.0
2015-03-09 15:55:00,28.4,28.41,28.38,28.4,112300.0,27.8793,27.8891,27.8597,27.8793,112300.0
2015-03-10 09:30:00,28.13,28.21,28.05,28.14,19000.0,27.6143,27.6928,27.5357,27.6241,19000.0
2015-03-10 09:35:00,28.16,28.25,28.16,28.16,8200.0,27.6437,27.7321,27.6437,27.6437,8200.0
2015-03-10 09:40:00,28.16,28.24,28.15,28.16,18900.0,27.6437,27.7223,27.6339,27.6437,18900.0
2015-03-10 09:45:00,28.15,28.18,28.12,28.15,5500.0,27.6339,27.6634,27.6045,27.6339,5500.0
2015-03-10 09:50:00,28.15,28.22,28.14,28.22,26600.0,27.6339,27.7026,27.6241,27.7026,26600.0
2015-03-10 09:55:00,28.22,28.23,28.14,28.18,33700.0,27.7026,27.7124,27.6241,27.6634,33700.0
2015-03-10 10:00:00,28.19,28.24,28.17,28.23,60300.0,27.6732,27.7223,27.6535,27.7124,60300.0
2015-03-10 10:05:00,28.22,28.29,28.2,28.23,70500.0,27.7026,27.7713,27.683,27.7124,70500.0
2015-03-10 10:10:00,28.24,28.26,28.19,28.21,62900.0,27.7223,27.7419,27.6732,27.6928,62900.0
2015-03-10 10:15:00,28.2,28.25,28.06,28.07,31700.0,27.683,27.7321,27.5456,27.5554,31700.0
2015-03-10 10:20:00,28.06,28.12,28.06,28.1,11100.0,27.5456,27.6045,27.5456,27.5848,11100.0
2015-03-10 10:25:00,28.1,28.17,28.09,28.17,15200.0,27.5848,27.6535,27.575,27.6535,15200.0
2015-03-10 10:30:00,28.17,28.19,28.14,28.19,20100.0,27.6535,27.6732,27.6241,27.6732,20100.0
2015-03-10 10:35:00,28.18,28.24,28.17,28.22,23900.0,27.6634,27.7223,27.6535,27.7026,23900.0
2015-03-10 10:40:00,28.22,28.3,28.22,28.3,18600.0,27.7026,27.7812,27.7026,27.7812,18600.0
2015-03-10 10:45:00,28.3,28.39,28.29,28.38,15600.0,27.7812,27.8695,27.7713,27.8597,15600.0
2015-03-10 10:50:00,28.38,28.43,28.37,28.43,8800.0,27.8597,27.9088,27.8499,27.9088,8800.0
2015-03-10 10:55:00,28.43,28.44,28.37,28.37,13500.0,27.9088,27.9186,27.8499,27.8499,13500.0
2015-03-10 11:00:00,28.36,28.43,28.36,28.41,8900.0,27.8401,27.9088,27.8401,27.8891,8900.0
2015-03-10 11:05:00,28.41,28.43,28.4,28.4,3300.0,27.8891,27.9088,27.8793,27.8793,3300.0
2015-03-10 11:10:00,28.4,28.41,28.36,28.4,10200.0,27.8793,27.8891,27.8401,27.8793,10200.0
2015-03-10 11:15:00,28.41,28.42,28.34,28.37,14000.0,27.8891,27.899,27.8204,27.8499,14000.0
2015-03-10 11:20:00,28.36,28.38,28.36,28.37,8800.0,27.8401,27.8597,27.8401,27.8499,8800.0
2015-03-10 11:25:00,28.38,28.41,28.38,28.41,18700.0,27.8597,27.8891,27.8597,27.8891,18700.0
2015-03-10 11:30:00,28.41,28.42,28.38,28.38,12700.0,27.8891,27.899,27.8597,27.8597,12700.0
2015-03-10 11:35:00,28.38,28.38,28.36,28.36,15200.0,27.8597,27.8597,27.8401,27.8401,15200.0
2015-03-10 11:40:00,28.36,28.36,28.31,28.32,6300.0,27.8401,27.8401,27.791,27.8008,6300.0
2015-03-10 11:45:00,28.32,28.32,28.24,28.26,17700.0,27.8008,27.8008,27.7223,27.7419,17700.0
2015-03-10 11:50:00,28.26,28.35,28.26,28.31,36600.0,27.7419,27.8302,27.7419,27.791,36600.0
2015-03-10 11:55:00,28.3,28.33,28.29,28.3,35100.0,27.7812,27.8106,27.7713,27.7812,35100.0
2015-03-10 12:00:00,28.31,28.32,28.28,28.3,50600.0,27.791,27.8008,27.7615,27.7812,50600.0
2015-03-10 12:05:00,28.3,28.32,28.29,28.3,9800.0,27.7812,27.8008,27.7713,27.7812,9800.0
2015-03-10 12:10:00,28.3,28.34,28.29,28.33,15700.0,27.7812,27.8204,27.7713,27.8106,15700.0
2015-03-10 12:15:00,28.33,28.35,28.32,28.34,14400.0,27.8106,27.8302,27.8008,27.8204,14400.0
2015-03-10 12:20:00,28.34,28.34,28.3,28.31,24000.0,27.8204,27.8204,27.7812,27.791,24000.0
2015-03-10 12:25:00,28.31,28.34,28.31,28.32,28300.0,27.791,27.8204,27.791,27.8008,28300.0
2015-03-10 12:30:00,28.31,28.34,28.3,28.32,18000.0,27.791,27.8204,27.7812,27.8008,18000.0
2015-03-10 12:35:00,28.31,28.33,28.31,28.32,7500.0,27.791,27.8106,27.791,27.8008,7500.0
2015-03-10 12:40:00,28.31,28.36,28.31,28.34,19500.0,27.791,27.8401,27.791,27.8204,19500.0
2015-03-10 12:45:00,28.35,28.4,28.33,28.38,22700.0,27.8302,27.8793,27.8106,27.8597,22700.0
2015-03-10 12:50:00,28.39,28.41,28.38,28.4,25000.0,27.8695,27.8891,27.8597,27.8793,25000.0
2015-03-10 12:55:00,28.4,28.42,28.39,28.4,19500.0,27.8793,27.899,27.8695,27.8793,19500.0
2015-03-10 13:00:00,28.4,28.42,28.4,28.4,38500.0,27.8793,27.899,27.8793,27.8793,38500.0
2015-03-10 13:05:00,28.4,28.43,28.34,28.34,17500.0,27.8793,27.9088,27.8204,27.8204,17500.0
2015-03-10 13:10:00,28.34,28.35,28.31,28.32,22700.0,27.8204,27.8302,27.791,27.8008,22700.0
2015-03-10 13:15:00,28.31,28.32,28.28,28.29,25300.0,27.791,27.8008,27.7615,27.7713,25300.0
2015-03-10 13:20:00,28.29,28.36,28.29,28.32,17900.0,27.7713,27.8401,27.7713,27.8008,17900.0
2015-03-10 13:25:00,28.31,28.32,28.25,28.25,9100.0,27.791,27.8008,27.7321,27.7321,9100.0
2015-03-10 13:30:00,28.25,28.28,28.24,28.26,15700.0,27.7321,27.7615,27.7223,27.7419,15700.0
2015-03-10 13:35:00,28.26,28.27,28.24,28.24,10800.0,27.7419,27.7517,27.7223,27.7223,10800.0
2015-03-10 13:40:00,28.24,28.27,28.23,28.25,13400.0,27.7223,27.7517,27.7124,27.7321,13400.0
2015-03-10 13:45:00,28.25,28.3,28.25,28.25,26300.0,27.7321,27.7812,27.7321,27.7321,26300.0
2015-03-10 13:50:00,28.25,28.3,28.24,28.28,24800.0,27.7321,27.7812,27.7223,27.7615,24800.0
2015-03-10 13:55:00,28.28,28.29,28.27,28.29,17100.0,27.7615,27.7713,27.7517,27.7713,17100.0
2015-03-10 14:00:00,28.28,28.29,28.27,28.27,11100.0,27.7615,27.7713,27.7517,27.7517,11100.0
2015-03-10 14:05:00,28.28,28.29,28.24,28.25,16800.0,27.7615,27.7713,27.7223,27.7321,16800.0
2015-03-10 14:10:00,28.25,28.26,28.23,28.25,41200.0,27.7321,27.7419,27.7124,27.7321,41200.0
2015-03-10 14:15:00,28.25,28.26,28.24,28.24,15300.0,27.7321,27.7419,27.7223,27.7223,15300.0
2015-03-10 14:20:00,28.25,28.25,28.24,28.25,27600.0,27.7321,27.7321,27.7223,27.7321,27600.0
2015-03-10 14:25:00,28.25,28.26,28.24,28.25,18400.0,27.7321,27.7419,27.7223,27.7321,18400.0
2015-03-10 14:30:00,28.25,28.26,28.24,28.25,15300.0,27.7321,27.7419,27.7223,27.7321,15300.0
2015-03-10 14:35:00,28.25,28.25,28.2,28.2,26600.0,27.7321,27.7321,27.683,27.683,26600.0
2015-03-10 14:40:00,28.2,28.2,28.17,28.17,8300.0,27.683,27.683,27.6535,27.6535,8300.0
2015-03-10 14:45:00,28.17,28.2,28.16,28.17,21600.0,27.6535,27.683,27.6437,27.6535,21600.0
2015-03-10 14:50:00,28.17,28.18,28.13,28.13,14500.0,27.6535,27.6634,27.6143,27.6143,14500.0
2015-03-10 14:55:00,28.13,28.13,28.1,28.11,21500.0,27.6143,27.6143,27.5848,27.5946,21500.0
2015-03-10 15:00:00,28.12,28.14,28.1,28.12,27000.0,27.6045,27.6241,27.5848,27.6045,27000.0
2015-03-10 15:05:00,28.13,28.16,28.12,28.15,17400.0,27.6143,27.6437,27.6045,27.6339,17400.0
2015-03-10 15:10:00,28.15,28.17,28.14,28.17,34100.0,27.6339,27.6535,27.6241,27.6535,34100.0
2015-03-10 15:15:00,28.16,28.18,28.15,28.16,21700.0,27.6437,27.6634,27.6339,27.6437,21700.0
2015-03-10 15:20:00,28.17,28.2,28.16,28.17,23900.0,27.6535,27.683,27.6437,27.6535,23900.0
2015-03-10 15:25:00,28.16,28.17,28.14,28.15,40100.0,27.6437,27.6535,27.6241,27.6339,40100.0
2015-03-10 15:30:00,28.15,28.17,28.14,28.15,41500.0,27.6339,27.6535,27.6241,27.6339,41500.0
2015-03-10 15:35:00,28.15,28.17,28.15,28.15,28600.0,27.6339,27.6535,27.6339,27.6339,28600.0
2015-03-10 15:40:00,28.15,28.19,28.15,28.16,24000.0,27.6339,27.6732,27.6339,27.6437,24000.0
2015-03-10 15:45:00,28.16,28.19,28.14,28.15,53300.0,27.6437,27.6732,27.6241,27.6339,53300.0
2015-03-10 15:50:00,28.15,28.18,28.15,28.15,75000.0,27.6339,27.6634,27.6339,27.6339,75000.0
2015-03-10 15:55:00,28.15,28.16,28.13,28.14,238800.0,27.6339,27.6437,27.6143,27.6241,238800.0
2015-03-11 09:30:00,28.15,28.17,28.01,28.1,18100.0,27.6339,27.6535,27.4965,27.5848,18100.0
2015-03-11 09:35:00,28.07,28.11,28.05,28.08,25700.0,27.5554,27.5946,27.5357,27.5652,25700.0
2015-03-11 09:40:00,28.07,28.09,28.04,28.06,16700.0,27.5554,27.575,27.5259,27.5456,16700.0
2015-03-11 09:45:00,28.08,28.08,28.04,28.07,3600.0,27.5652,27.5652,27.5259,27.5554,3600.0
2015-03-11 09:50:00,28.07,28.1,28.05,28.09,38000.0,27.5554,27.5848,27.5357,27.575,38000.0
2015-03-11 09:55:00,28.1,28.15,28.08,28.13,18500.0,27.5848,27.6339,27.5652,27.6143,18500.0
2015-03-11 10:00:00,28.14,28.19,28.13,28.16,6800.0,27.6241,27.6732,27.6143,27.6437,6800.0
2015-03-11 10:05:00,28.18,28.25,28.18,28.25,9700.0,27.6634,27.7321,27.6634,27.7321,9700.0
2015-03-11 10:10:00,28.25,28.25,28.19,28.2,17100.0,27.7321,27.7321,27.6732,27.683,17100.0
2015-03-11 10:15:00,28.2,28.23,28.2,28.2,18100.0,27.683,27.7124,27.683,27.683,18100.0
2015-03-11 10:20:00,28.2,28.22,28.16,28.21,17000.0,27.683,27.7026,27.6437,27.6928,17000.0
2015-03-11 10:25:00,28.21,28.21,28.15,28.21,38400.0,27.6928,27.6928,27.6339,27.6928,38400.0
2015-03-11 10:30:00,28.21,28.21,28.13,28.14,7700.0,27.6928,27.6928,27.6143,27.6241,7700.0
2015-03-11 10:35:00,28.12,28.13,28.05,28.07,9800.0,27.6045,27.6143,27.5357,27.5554,9800.0
2015-03-11 10:40:00,28.06,28.06,27.96,28.01,25200.0,27.5456,27.5456,27.4474,27.4965,25200.0
2015-03-11 10:45:00,28.01,28.01,28.0,28.0,12200.0,27.4965,27.4965,27.4867,27.4867,12200.0
2015-03-11 10:50:00,28.0,28.09,28.0,28.08,10500.0,27.4867,27.575,27.4867,27.5652,10500.0
2015-03-11 10:55:00,28.08,28.09,28.06,28.06,7100.0,27.5652,27.575,27.5456,27.5456,7100.0
2015-03-11 11:00:00,28.07,28.1,28.06,28.08,9800.0,27.5554,27.5848,27.5456,27.5652,9800.0
2015-03-11 11:05:00,28.07,28.07,28.04,28.05,4500.0,27.5554,27.5554,27.5259,27.5357,4500.0
2015-03-11 11:10:00,28.06,28.11,28.06,28.11,5100.0,27.5456,27.5946,27.5456,27.5946,5100.0
2015-03-11 11:15:00,28.11,28.14,28.11,28.12,8300.0,27.5946,27.6241,27.5946,27.6045,8300.0
2015-03-11 11:20:00,28.12,28.13,28.11,28.11,1100.0,27.6045,27.6143,27.5946,27.5946,1100.0
2015-03-11 11:25:00,28.1,28.15,28.09,28.15,5000.0,27.5848,27.6339,27.575,27.6339,5000.0
2015-03-11 11:30:00,28.14,28.17,28.13,28.16,3300.0,27.6241,27.6535,27.6143,27.6437,3300.0
2015-03-11 11:35:00,28.16,28.16,28.12,28.14,3700.0,27.6437,27.6437,27.6045,27.6241,3700.0
2015-03-11 11:40:00,28.13,28.14,28.11,28.11,2000.0,27.6143,27.6241,27.5946,27.5946,2000.0
2015-03-11 11:45:00,28.11,28.11,28.1,28.1,2600.0,27.5946,27.5946,27.5848,27.5848,2600.0
2015-03-11 11:50:00,28.09,28.11,28.07,28.1,2500.0,27.575,27.5946,27.5554,27.5848,2500.0
2015-03-11 11:55:00,28.1,28.11,28.07,28.11,4600.0,27.5848,27.5946,27.5554,27.5946,4600.0
2015-03-11 12:00:00,28.12,28.12,28.1,28.11,4100.0,27.6045,27.6045,27.5848,27.5946,4100.0
2015-03-11 12:05:00,28.12,28.12,28.08,28.09,4300.0,27.6045,27.6045,27.5652,27.575,4300.0
2015-03-11 12:10:00,28.09,28.11,28.07,28.11,4000.0,27.575,27.5946,27.5554,27.5946,4000.0
2015-03-11 12:15:00,28.11,28.12,28.09,28.11,2600.0,27.5946,27.6045,27.575,27.5946,2600.0
2015-03-11 12:20:00,28.12,28.12,28.07,28.08,3800.0,27.6045,27.6045,27.5554,27.5652,3800.0
2015-03-11 12:25:00,28.08,28.08,28.06,28.07,2300.0,27.5652,27.5652,27.5456,27.5554,2300.0
2015-03-11 12:30:00,28.06,28.09,28.04,28.06,9000.0,27.5456,27.575,27.5259,27.5456,9000.0
2015-03-11 12:35:00,28.06,28.1,28.04,28.1,5400.0,27.5456,27.5848,27.5259,27.5848,5400.0
2015-03-11 12:40:00,28.1,28.14,28.08,28.14,25200.0,27.5848,27.6241,27.5652,27.6241,25200.0
2015-03-11 12:45:00,28.14,28.14,28.1,28.1,10600.0,27.6241,27.6241,27.5848,27.5848,10600.0
2015-03-11 12:50:00,28.11,28.13,28.11,28.12,9200.0,27.5946,27.6143,27.5946,27.6045,9200.0
2015-03-11 12:55:00,28.12,28.12,28.09,28.1,8000.0,27.6045,27.6045,27.575,27.5848,8000.0
2015-03-11 13:00:00,28.1,28.12,28.09,28.09,12500.0,27.5848,27.6045,27.575,27.575,12500.0
2015-03-11 13:05:00,28.08,28.12,28.08,28.1,2700.0,27.5652,27.6045,27.5652,27.5848,2700.0
2015-03-11 13:10:00,28.1,28.1,28.07,28.1,5200.0,27.5848,27.5848,27.5554,27.5848,5200.0
2015-03-11 13:15:00,28.09,28.1,28.05,28.05,2800.0,27.575,27.5848,27.5357,27.5357,2800.0
2015-03-11 13:20:00,28.05,28.05,28.04,28.04,2700.0,27.5357,27.5357,27.5259,27.5259,2700.0
2015-03-11 13:25:00,28.04,28.06,28.03,28.06,8700.0,27.5259,27.5456,27.5161,27.5456,8700.0
2015-03-11 13:30:00,28.06,28.06,28.01,28.01,6200.0,27.5456,27.5456,27.4965,27.4965,6200.0
2015-03-11 13:35:00,28.0,28.06,28.0,28.05,7500.0,27.4867,27.5456,27.4867,27.5357,7500.0
2015-03-11 13:40:00,28.05,28.05,28.02,28.02,3800.0,27.5357,27.5357,27.5063,27.5063,3800.0
2015-03-11 13:45:00,28.03,28.03,27.98,27.99,4800.0,27.5161,27.5161,27.467,27.4768,4800.0
2015-03-11 13:50:00,27.99,28.01,27.97,28.01,14700.0,27.4768,27.4965,27.4572,27.4965,14700.0
2015-03-11 13:55:00,28.01,28.05,28.0,28.05,15200.0,27.4965,27.5357,27.4867,27.5357,15200.0
2015-03-11 14:00:00,28.05,28.1,28.05,28.09,11800.0,27.5357,27.5848,27.5357,27.575,11800.0
2015-03-11 14:05:00,28.1,28.12,28.09,28.11,11400.0,27.5848,27.6045,27.575,27.5946,11400.0
2015-03-11 14:10:00,28.11,28.12,28.09,28.09,8100.0,27.5946,27.6045,27.575,27.575,8100.0
2015-03-11 14:15:00,28.09,28.19,28.09,28.18,35500.0,27.575,27.6732,27.575,27.6634,35500.0
2015-03-11 14:20:00,28.18,28.18,28.12,28.12,14200.0,27.6634,27.6634,27.6045,27.6045,14200.0
2015-03-11 14:25:00,28.11,28.12,28.09,28.09,10200.0,27.5946,27.6045,27.575,27.575,10200.0
2015-03-11 14:30:00,28.09,28.12,28.09,28.12,8100.0,27.575,27.6045,27.575,27.6045,8100.0
2015-03-11 14:35:00,28.11,28.12,28.09,28.09,3400.0,27.5946,27.6045,27.575,27.575,3400.0
2015-03-11 14:40:00,28.09,28.11,28.07,28.09,19400.0,27.575,27.5946,27.5554,27.575,19400.0
2015-03-11 14:45:00,28.1,28.15,28.1,28.15,12100.0,27.5848,27.6339,27.5848,27.6339,12100.0
2015-03-11 14:50:00,28.14,28.16,28.14,28.16,4500.0,27.6241,27.6437,27.6241,27.6437,4500.0
2015-03-11 14:55:00,28.17,28.22,28.16,28.21,7600.0,27.6535,27.7026,27.6437,27.6928,7600.0
2015-03-11 15:00:00,28.2,28.21,28.17,28.17,10900.0,27.683,27.6928,27.6535,27.6535,10900.0
2015-03-11 15:05:00,28.18,28.2,28.14,28.14,13900.0,27.6634,27.683,27.6241,27.6241,13900.0
2015-03-11 15:10:00,28.15,28.17,28.12,28.15,12500.0,27.6339,27.6535,27.6045,27.6339,12500.0
2015-03-11 15:15:00,28.14,28.17,28.14,28.16,10900.0,27.6241,27.6535,27.6241,27.6437,10900.0
2015-03-11 15:20:00,28.16,28.17,28.13,28.13,10300.0,27.6437,27.6535,27.6143,27.6143,10300.0
2015-03-11 15:25:00,28.14,28.16,28.13,28.14,10600.0,27.6241,27.6437,27.6143,27.6241,10600.0
2015-03-11 15:30:00,28.14,28.15,28.11,28.14,21700.0,27.6241,27.6339,27.5946,27.6241,21700.0
2015-03-11 15:35:00,28.13,28.14,28.11,28.13,23800.0,27.6143,27.6241,27.5946,27.6143,23800.0
2015-03-11 15:40:00,28.13,28.18,28.11,28.17,20000.0,27.6143,27.6634,27.5946,27.6535,20000.0
2015-03-11 15:45:00,28.17,28.17,28.13,28.13,23100.0,27.6535,27.6535,27.6143,27.6143,23100.0
2015-03-11 15:50:00,28.13,28.16,28.13,28.16,25400.0,27.6143,27.6437,27.6143,27.6437,25400.0
2015-03-11 15:55:00,28.17,28.17,28.13,28.13,47300.0,27.6535,27.6535,27.6143,27.6143,47300.0
2015-03-12 09:30:00,28.07,28.33,28.02,28.33,172000.0,27.5554,27.8106,27.5063,27.8106,172000.0
2015-03-12 09:35:00,28.33,28.33,28.21,28.27,17500.0,27.8106,27.8106,27.6928,27.7517,17500.0
2015-03-12 09:40:00,28.28,28.29,28.2,28.24,52300.0,27.7615,27.7713,27.683,27.7223,52300.0
2015-03-12 09:45:00,28.22,28.23,28.15,28.2,66500.0,27.7026,27.7124,27.6339,27.683,66500.0
2015-03-12 09:50:00,28.2,28.21,28.14,28.15,19400.0,27.683,27.6928,27.6241,27.6339,19400.0
2015-03-12 09:55:00,28.12,28.13,28.08,28.12,27500.0,27.6045,27.6143,27.5652,27.6045,27500.0
2015-03-12 10:00:00,28.12,28.15,28.08,28.08,31700.0,27.6045,27.6339,27.5652,27.5652,31700.0
2015-03-12 10:05:00,28.07,28.09,28.04,28.06,9200.0,27.5554,27.575,27.5259,27.5456,9200.0
2015-03-12 10:10:00,28.05,28.06,28.02,28.04,13900.0,27.5357,27.5456,27.5063,27.5259,13900.0
2015-03-12 10:15:00,28.03,28.07,28.02,28.06,19800.0,27.5161,27.5554,27.5063,27.5456,19800.0
2015-03-12 10:20:00,28.06,28.09,28.06,28.09,3200.0,27.5456,27.575,27.5456,27.575,3200.0
2015-03-12 10:25:00,28.08,28.08,28.05,28.06,3500.0,27.5652,27.5652,27.5357,27.5456,3500.0
2015-03-12 10:30:00,28.06,28.09,28.05,28.08,6200.0,27.5456,27.575,27.5357,27.5652,6200.0
2015-03-12 10:35:00,28.07,28.08,28.04,28.05,30500.0,27.5554,27.5652,27.5259,27.5357,30500.0
2015-03-12 10:40:00,28.06,28.09,28.02,28.07,26800.0,27.5456,27.575,27.5063,27.5554,26800.0
2015-03-12 10:45:00,28.06,28.06,28.01,28.02,5800.0,27.5456,27.5456,27.4965,27.5063,5800.0
2015-03-12 10:50:00,28.03,28.06,28.02,28.05,5900.0,27.5161,27.5456,27.5063,27.5357,5900.0
2015-03-12 10:55:00,28.05,28.08,28.05,28.05,33100.0,27.5357,27.5652,27.5357,27.5357,33100.0
2015-03-12 11:00:00,28.04,28.05,28.02,28.02,3700.0,27.5259,27.5357,27.5063,27.5063,3700.0
2015-03-12 11:05:00,28.03,28.04,28.02,28.04,5600.0,27.5161,27.5259,27.5063,27.5259,5600.0
2015-03-12 11:10:00,28.04,28.1,28.03,28.1,8500.0,27.5259,27.5848,27.5161,27.5848,8500.0
2015-03-12 11:15:00,28.1,28.13,28.08,28.13,39700.0,27.5848,27.6143,27.5652,27.6143,39700.0
2015-03-12 11:20:00,28.12,28.12,28.1,28.11,35000.0,27.6045,27.6045,27.5848,27.5946,35000.0
2015-03-12 11:25:00,28.11,28.12,28.1,28.1,14400.0,27.5946,27.6045,27.5848,27.5848,14400.0
2015-03-12 11:30:00,28.1,28.11,28.09,28.1,5600.0,27.5848,27.5946,27.575,27.5848,5600.0
2015-03-12 11:35:00,28.1,28.12,28.08,28.1,9200.0,27.5848,27.6045,27.5652,27.5848,9200.0
2015-03-12 11:40:00,28.1,28.11,28.09,28.1,15500.0,27.5848,27.5946,27.575,27.5848,15500.0
2015-03-12 11:45:00,28.1,28.1,28.06,28.1,44500.0,27.5848,27.5848,27.5456,27.5848,44500.0
2015-03-12 11:50:00,28.1,28.14,28.1,28.12,8700.0,27.5848,27.6241,27.5848,27.6045,8700.0
2015-03-12 11:55:00,28.13,28.15,28.12,28.15,3800.0,27.6143,27.6339,27.6045,27.6339,3800.0
2015-03-12 12:00:00,28.15,28.15,28.1,28.12,11800.0,27.6339,27.6339,27.5848,27.6045,11800.0
2015-03-12 12:05:00,28.13,28.14,28.12,28.13,4400.0,27.6143,27.6241,27.6045,27.6143,4400.0
2015-03-12 12:10:00,28.12,28.14,28.11,28.11,10100.0,27.6045,27.6241,27.5946,27.5946,10100.0
2015-03-12 12:15:00,28.11,28.13,28.11,28.13,5600.0,27.5946,27.6143,27.5946,27.6143,5600.0
2015-03-12 12:20:00,28.12,28.13,28.1,28.1,6100.0,27.6045,27.6143,27.5848,27.5848,6100.0
2015-03-12 12:25:00,28.11,28.12,28.1,28.11,9500.0,27.5946,27.6045,27.5848,27.5946,9500.0
2015-03-12 12:30:00,28.11,28.12,28.1,28.12,4600.0,27.5946,27.6045,27.5848,27.6045,4600.0
2015-03-12 12:35:00,28.13,28.13,28.1,28.11,10100.0,27.6143,27.6143,27.5848,27.5946,10100.0
2015-03-12 12:40:00,28.11,28.11,28.08,28.1,32200.0,27.5946,27.5946,27.5652,27.5848,32200.0
2015-03-12 12:45:00,28.1,28.12,28.09,28.1,9800.0,27.5848,27.6045,27.575,27.5848,9800.0
2015-03-12 12:50:00,28.11,28.15,28.11,28.15,5800.0,27.5946,27.6339,27.5946,27.6339,5800.0
2015-03-12 12:55:00,28.15,28.16,28.14,28.16,3600.0,27.6339,27.6437,27.6241,27.6437,3600.0
2015-03-12 13:00:00,28.15,28.16,28.14,28.16,7800.0,27.6339,27.6437,27.6241,27.6437,7800.0
2015-03-12 13:05:00,28.15,28.17,28.13,28.15,28200.0,27.6339,27.6535,27.6143,27.6339,28200.0
2015-03-12 13:10:00,28.15,28.17,28.15,28.17,4100.0,27.6339,27.6535,27.6339,27.6535,4100.0
2015-03-12 13:15:00,28.17,28.2,28.16,28.2,9900.0,27.6535,27.683,27.6437,27.683,9900.0
2015-03-12 13:20:00,28.2,28.2,28.15,28.17,14000.0,27.683,27.683,27.6339,27.6535,14000.0
2015-03-12 13:25:00,28.17,28.19,28.15,28.16,24800.0,27.6535,27.6732,27.6339,27.6437,24800.0
2015-03-12 13:30:00,28.15,28.15,28.13,28.14,6500.0,27.6339,27.6339,27.6143,27.6241,6500.0
2015-03-12 13:35:00,28.14,28.16,28.14,28.14,5800.0,27.6241,27.6437,27.6241,27.6241,5800.0
2015-03-12 13:40:00,28.14,28.16,28.14,28.15,39700.0,27.6241,27.6437,27.6241,27.6339,39700.0
2015-03-12 13:45:00,28.16,28.16,28.14,28.14,3300.0,27.6437,27.6437,27.6241,27.6241,3300.0
2015-03-12 13:50:00,28.14,28.17,28.14,28.16,13300.0,27.6241,27.6535,27.6241,27.6437,13300.0
2015-03-12 13:55:00,28.16,28.16,28.13,28.14,8100.0,27.6437,27.6437,27.6143,27.6241,8100.0
2015-03-12 14:00:00,28.14,28.15,28.12,28.13,9300.0,27.6241,27.6339,27.6045,27.6143,9300.0
2015-03-12 14:05:00,28.14,28.17,28.13,28.15,3400.0,27.6241,27.6535,27.6143,27.6339,3400.0
2015-03-12 14:10:00,28.15,28.16,28.14,28.16,1800.0,27.6339,27.6437,27.6241,27.6437,1800.0
2015-03-12 14:15:00,28.15,28.16,28.14,28.14,5000.0,27.6339,27.6437,27.6241,27.6241,5000.0
2015-03-12 14:20:00,28.15,28.15,28.13,28.13,6500.0,27.6339,27.6339,27.6143,27.6143,6500.0
2015-03-12 14:25:00,28.13,28.13,28.11,28.11,3900.0,27.6143,27.6143,27.5946,27.5946,3900.0
2015-03-12 14:30:00,28.11,28.14,28.11,28.14,47500.0,27.5946,27.6241,27.5946,27.6241,47500.0
2015-03-12 14:35:00,28.13,28.15,28.13,28.14,1900.0,27.6143,27.6339,27.6143,27.6241,1900.0
2015-03-12 14:40:00,28.14,28.14,28.12,28.14,8500.0,27.6241,27.6241,27.6045,27.6241,8500.0
2015-03-12 14:45:00,28.14,28.14,28.13,28.13,5400.0,27.6241,27.6241,27.6143,27.6143,5400.0
2015-03-12 14:50:00,28.14,28.14,28.1,28.11,20500.0,27.6241,27.6241,27.5848,27.5946,20500.0
2015-03-12 14:55:00,28.1,28.15,28.1,28.14,10300.0,27.5848,27.6339,27.5848,27.6241,10300.0
2015-03-12 15:00:00,28.13,28.17,28.13,28.16,11000.0,27.6143,27.6535,27.6143,27.6437,11000.0
2015-03-12 15:05:00,28.17,28.2,28.16,28.19,11300.0,27.6535,27.683,27.6437,27.6732,11300.0
2015-03-12 15:10:00,28.19,28.2,28.16,28.16,35900.0,27.6732,27.683,27.6437,27.6437,35900.0
2015-03-12 15:15:00,28.16,28.18,28.16,28.18,17100.0,27.6437,27.6634,27.6437,27.6634,17100.0
2015-03-12 15:20:00,28.18,28.2,28.17,28.18,23500.0,27.6634,27.683,27.6535,27.6634,23500.0
2015-03-12 15:25:00,28.18,28.2,28.18,28.2,9400.0,27.6634,27.683,27.6634,27.683,9400.0
2015-03-12 15:30:00,28.19,28.2,28.16,28.16,47700.0,27.6732,27.683,27.6437,27.6437,47700.0
2015-03-12 15:35:00,28.16,28.2,28.16,28.2,14400.0,27.6437,27.683,27.6437,27.683,14400.0
2015-03-12 15:40:00,28.19,28.22,28.19,28.22,37600.0,27.6732,27.7026,27.6732,27.7026,37600.0
2015-03-12 15:45:00,28.21,28.21,28.19,28.19,41200.0,27.6928,27.6928,27.6732,27.6732,41200.0
2015-03-12 15:50:00,28.2,28.2,28.15,28.15,54400.0,27.683,27.683,27.6339,27.6339,54400.0
2015-03-12 15:55:00,28.16,28.16,28.13,28.14,214300.0,27.6437,27.6437,27.6143,27.6241,214300.0
2015-03-13 09:30:00,28.01,28.02,27.85,27.94,75500.0,27.4965,27.5063,27.3394,27.4278,75500.0
2015-03-13 09:35:00,27.96,27.98,27.91,27.93,13500.0,27.4474,27.467,27.3983,27.4179,13500.0
2015-03-13 09:40:00,27.92,27.92,27.85,27.92,41400.0,27.4081,27.4081,27.3394,27.4081,41400.0
2015-03-13 09:45:00,27.93,27.96,27.92,27.94,14900.0,27.4179,27.4474,27.4081,27.4278,14900.0
2015-03-13 09:50:00,27.94,27.95,27.89,27.91,17800.0,27.4278,27.4376,27.3787,27.3983,17800.0
2015-03-13 09:55:00,27.9,27.92,27.88,27.9,14200.0,27.3885,27.4081,27.3689,27.3885,14200.0
2015-03-13 10:00:00,27.89,27.92,27.8,27.8,26300.0,27.3787,27.4081,27.2903,27.2903,26300.0
2015-03-13 10:05:00,27.78,27.78,27.71,27.71,14700.0,27.2707,27.2707,27.202,27.202,14700.0
2015-03-13 10:10:00,27.71,27.73,27.68,27.73,26000.0,27.202,27.2216,27.1725,27.2216,26000.0
2015-03-13 10:15:00,27.73,27.83,27.73,27.83,35300.0,27.2216,27.3198,27.2216,27.3198,35300.0
2015-03-13 10:20:00,27.82,27.86,27.79,27.8,32300.0,27.31,27.3492,27.2805,27.2903,32300.0
2015-03-13 10:25:00,27.79,27.81,27.75,27.76,35000.0,27.2805,27.3001,27.2412,27.2511,35000.0
2015-03-13 10:30:00,27.76,27.77,27.63,27.64,13100.0,27.2511,27.2609,27.1234,27.1333,13100.0
2015-03-13 10:35:00,27.64,27.7,27.62,27.69,19400.0,27.1333,27.1922,27.1136,27.1823,19400.0
2015-03-13 10:40:00,27.7,27.71,27.64,27.64,12600.0,27.1922,27.202,27.1333,27.1333,12600.0
2015-03-13 10:45:00,27.63,27.63,27.57,27.57,16100.0,27.1234,27.1234,27.0645,27.0645,16100.0
2015-03-13 10:50:00,27.58,27.58,27.52,27.55,36800.0,27.0744,27.0744,27.0155,27.0449,36800.0
2015-03-13 10:55:00,27.55,27.61,27.54,27.61,64000.0,27.0449,27.1038,27.0351,27.1038,64000.0
2015-03-13 11:00:00,27.6,27.62,27.55,27.57,90800.0,27.094,27.1136,27.0449,27.0645,90800.0
2015-03-13 11:05:00,27.56,27.57,27.54,27.56,42500.0,27.0547,27.0645,27.0351,27.0547,42500.0
2015-03-13 11:10:00,27.57,27.7,27.57,27.7,13300.0,27.0645,27.1922,27.0645,27.1922,13300.0
2015-03-13 11:15:00,27.7,27.77,27.69,27.76,79200.0,27.1922,27.2609,27.1823,27.2511,79200.0
2015-03-13 11:20:00,27.75,27.76,27.72,27.72,21700.0,27.2412,27.2511,27.2118,27.2118,21700.0
2015-03-13 11:25:00,27.69,27.69,27.58,27.6,17200.0,27.1823,27.1823,27.0744,27.094,17200.0
2015-03-13 11:30:00,27.61,27.61,27.55,27.59,13400.0,27.1038,27.1038,27.0449,27.0842,13400.0
2015-03-13 11:35:00,27.58,27.59,27.56,27.58,6400.0,27.0744,27.0842,27.0547,27.0744,6400.0
2015-03-13 11:40:00,27.59,27.62,27.58,27.58,11100.0,27.0842,27.1136,27.0744,27.0744,11100.0
2015-03-13 11:45:00,27.58,27.58,27.54,27.56,25000.0,27.0744,27.0744,27.0351,27.0547,25000.0
2015-03-13 11:50:00,27.57,27.63,27.57,27.62,58300.0,27.0645,27.1234,27.0645,27.1136,58300.0
2015-03-13 11:55:00,27.63,27.69,27.62,27.69,2800.0,27.1234,27.1823,27.1136,27.1823,2800.0
2015-03-13 12:00:00,27.7,27.7,27.64,27.64,21400.0,27.1922,27.1922,27.1333,27.1333,21400.0
2015-03-13 12:05:00,27.64,27.69,27.64,27.68,8700.0,27.1333,27.1823,27.1333,27.1725,8700.0
2015-03-13 12:10:00,27.68,27.7,27.66,27.7,4800.0,27.1725,27.1922,27.1529,27.1922,4800.0
2015-03-13 12:15:00,27.7,27.71,27.66,27.67,9400.0,27.1922,27.202,27.1529,27.1627,9400.0
2015-03-13 12:20:00,27.67,27.68,27.65,27.65,5800.0,27.1627,27.1725,27.1431,27.1431,5800.0
2015-03-13 12:25:00,27.66,27.68,27.63,27.65,7900.0,27.1529,27.1725,27.1234,27.1431,7900.0
2015-03-13 12:30:00,27.65,27.69,27.65,27.69,17900.0,27.1431,27.1823,27.1431,27.1823,17900.0
2015-03-13 12:35:00,27.69,27.74,27.67,27.74,9900.0,27.1823,27.2314,27.1627,27.2314,9900.0
2015-03-13 12:40:00,27.74,27.75,27.68,27.72,9800.0,27.2314,27.2412,27.1725,27.2118,9800.0
2015-03-13 12:45:00,27.71,27.71,27.66,27.69,6200.0,27.202,27.202,27.1529,27.1823,6200.0
2015-03-13 12:50:00,27.69,27.69,27.66,27.66,4800.0,27.1823,27.1823,27.1529,27.1529,4800.0
2015-03-13 12:55:00,27.67,27.7,27.67,27.68,7300.0,27.1627,27.1922,27.1627,27.1725,7300.0
2015-03-13 13:00:00,27.68,27.7,27.66,27.69,14100.0,27.1725,27.1922,27.1529,27.1823,14100.0
2015-03-13 13:05:00,27.69,27.7,27.63,27.63,14000.0,27.1823,27.1922,27.1234,27.1234,14000.0
2015-03-13 13:10:00,27.63,27.64,27.61,27.62,5100.0,27.1234,27.1333,27.1038,27.1136,5100.0
2015-03-13 13:15:00,27.61,27.61,27.57,27.57,6500.0,27.1038,27.1038,27.0645,27.0645,6500.0
2015-03-13 13:20:00,27.58,27.59,27.55,27.59,17100.0,27.0744,27.0842,27.0449,27.0842,17100.0
2015-03-13 13:25:00,27.6,27.6,27.57,27.58,12800.0,27.094,27.094,27.0645,27.0744,12800.0
2015-03-13 13:30:00,27.57,27.63,27.57,27.62,15600.0,27.0645,27.1234,27.0645,27.1136,15600.0
2015-03-13 13:35:00,27.61,27.67,27.61,27.67,10600.0,27.1038,27.1627,27.1038,27.1627,10600.0
2015-03-13 13:40:00,27.66,27.69,27.66,27.68,9700.0,27.1529,27.1823,27.1529,27.1725,9700.0
2015-03-13 13:45:00,27.67,27.68,27.65,27.68,11600.0,27.1627,27.1725,27.1431,27.1725,11600.0
2015-03-13 13:50:00,27.68,27.71,27.67,27.7,23800.0,27.1725,27.202,27.1627,27.1922,23800.0
2015-03-13 13:55:00,27.7,27.7,27.65,27.66,13000.0,27.1922,27.1922,27.1431,27.1529,13000.0
2015-03-13 14:00:00,27.66,27.68,27.65,27.67,28000.0,27.1529,27.1725,27.1431,27.1627,28000.0
2015-03-13 14:05:00,27.66,27.67,27.62,27.62,6600.0,27.1529,27.1627,27.1136,27.1136,6600.0
2015-03-13 14:10:00,27.62,27.63,27.58,27.58,22700.0,27.1136,27.1234,27.0744,27.0744,22700.0
2015-03-13 14:15:00,27.59,27.61,27.58,27.59,15400.0,27.0842,27.1038,27.0744,27.0842,15400.0
2015-03-13 14:20:00,27.59,27.61,27.57,27.6,14600.0,27.0842,27.1038,27.0645,27.094,14600.0
2015-03-13 14:25:00,27.6,27.63,27.56,27.63,21500.0,27.094,27.1234,27.0547,27.1234,21500.0
2015-03-13 14:30:00,27.63,27.65,27.63,27.65,5600.0,27.1234,27.1431,27.1234,27.1431,5600.0
2015-03-13 14:35:00,27.64,27.66,27.63,27.63,14000.0,27.1333,27.1529,27.1234,27.1234,14000.0
2015-03-13 14:40:00,27.63,27.65,27.59,27.59,15500.0,27.1234,27.1431,27.0842,27.0842,15500.0
2015-03-13 14:45:00,27.58,27.61,27.57,27.6,21700.0,27.0744,27.1038,27.0645,27.094,21700.0
2015-03-13 14:50:00,27.6,27.63,27.59,27.59,12400.0,27.094,27.1234,27.0842,27.0842,12400.0
2015-03-13 14:55:00,27.59,27.64,27.58,27.64,7600.0,27.0842,27.1333,27.0744,27.1333,7600.0
2015-03-13 15:00:00,27.64,27.65,27.58,27.59,37400.0,27.1333,27.1431,27.0744,27.0842,37400.0
2015-03-13 15:05:00,27.58,27.61,27.57,27.58,44200.0,27.0744,27.1038,27.0645,27.0744,44200.0
2015-03-13 15:10:00,27.59,27.63,27.58,27.63,19900.0,27.0842,27.1234,27.0744,27.1234,19900.0
2015-03-13 15:15:00,27.63,27.67,27.62,27.63,24700.0,27.1234,27.1627,27.1136,27.1234,24700.0
2015-03-13 15:20:00,27.63,27.64,27.59,27.62,47600.0,27.1234,27.1333,27.0842,27.1136,47600.0
2015-03-13 15:25:00,27.62,27.66,27.6,27.65,118800.0,27.1136,27.1529,27.094,27.1431,118800.0
2015-03-13 15:30:00,27.66,27.66,27.61,27.61,27900.0,27.1529,27.1529,27.1038,27.1038,27900.0
2015-03-13 15:35:00,27.62,27.63,27.59,27.63,44800.0,27.1136,27.1234,27.0842,27.1234,44800.0
2015-03-13 15:40:00,27.63,27.65,27.62,27.64,78300.0,27.1234,27.1431,27.1136,27.1333,78300.0
2015-03-13 15:45:00,27.64,27.65,27.59,27.6,151200.0,27.1333,27.1431,27.0842,27.094,151200.0
2015-03-13 15:50:00,27.61,27.71,27.6,27.7,129000.0,27.1038,27.202,27.094,27.1922,129000.0
2015-03-13 15:55:00,27.71,27.71,27.65,27.66,163400.0,27.202,27.202,27.1431,27.1529,163400.0
2015-03-16 09:30:00,27.82,27.85,27.75,27.82,53400.0,27.31,27.3394,27.2412,27.31,53400.0
2015-03-16 09:35:00,27.84,27.95,27.73,27.76,76000.0,27.3296,27.4376,27.2216,27.2511,76000.0
2015-03-16 09:40:00,27.75,27.79,27.69,27.78,54900.0,27.2412,27.2805,27.1823,27.2707,54900.0
2015-03-16 09:45:00,27.79,27.84,27.78,27.8,47200.0,27.2805,27.3296,27.2707,27.2903,47200.0
2015-03-16 09:50:00,27.81,27.86,27.8,27.82,16900.0,27.3001,27.3492,27.2903,27.31,16900.0
2015-03-16 09:55:00,27.82,27.83,27.76,27.76,11300.0,27.31,27.3198,27.2511,27.2511,11300.0
2015-03-16 10:00:00,27.75,27.75,27.7,27.74,16900.0,27.2412,27.2412,27.1922,27.2314,16900.0
2015-03-16 10:05:00,27.72,27.75,27.7,27.73,8700.0,27.2118,27.2412,27.1922,27.2216,8700.0
2015-03-16 10:10:00,27.72,27.74,27.7,27.71,18200.0,27.2118,27.2314,27.1922,27.202,18200.0
2015-03-16 10:15:00,27.71,27.71,27.69,27.7,8600.0,27.202,27.202,27.1823,27.1922,8600.0
2015-03-16 10:20:00,27.7,27.72,27.68,27.71,37900.0,27.1922,27.2118,27.1725,27.202,37900.0
2015-03-16 10:25:00,27.71,27.72,27.69,27.7,13900.0,27.202,27.2118,27.1823,27.1922,13900.0
2015-03-16 10:30:00,27.7,27.71,27.65,27.65,22200.0,27.1922,27.202,27.1431,27.1431,22200.0
2015-03-16 10:35:00,27.64,27.71,27.62,27.7,35300.0,27.1333,27.202,27.1136,27.1922,35300.0
2015-03-16 10:40:00,27.7,27.72,27.69,27.72,55600.0,27.1922,27.2118,27.1823,27.2118,55600.0
2015-03-16 10:45:00,27.72,27.73,27.7,27.71,6200.0,27.2118,27.2216,27.1922,27.202,6200.0
2015-03-16 10:50:00,27.71,27.71,27.69,27.7,15800.0,27.202,27.202,27.1823,27.1922,15800.0
2015-03-16 10:55:00,27.7,27.73,27.69,27.72,19000.0,27.1922,27.2216,27.1823,27.2118,19000.0
2015-03-16 11:00:00,27.72,27.72,27.69,27.69,13500.0,27.2118,27.2118,27.1823,27.1823,13500.0
2015-03-16 11:05:00,27.69,27.71,27.68,27.69,9900.0,27.1823,27.202,27.1725,27.1823,9900.0
2015-03-16 11:10:00,27.69,27.74,27.69,27.72,14300.0,27.1823,27.2314,27.1823,27.2118,14300.0
2015-03-16 11:15:00,27.72,27.73,27.71,27.72,9000.0,27.2118,27.2216,27.202,27.2118,9000.0
2015-03-16 11:20:00,27.71,27.73,27.71,27.72,9800.0,27.202,27.2216,27.202,27.2118,9800.0
2015-03-16 11:25:00,27.72,27.79,27.72,27.76,46600.0,27.2118,27.2805,27.2118,27.2511,46600.0
2015-03-16 11:30:00,27.76,27.81,27.75,27.77,45600.0,27.2511,27.3001,27.2412,27.2609,45600.0
2015-03-16 11:35:00,27.77,27.77,27.69,27.69,47500.0,27.2609,27.2609,27.1823,27.1823,47500.0
2015-03-16 11:40:00,27.7,27.71,27.68,27.7,78000.0,27.1922,27.202,27.1725,27.1922,78000.0
2015-03-16 11:45:00,27.7,27.73,27.7,27.73,85700.0,27.1922,27.2216,27.1922,27.2216,85700.0
2015-03-16 11:50:00,27.72,27.73,27.71,27.72,19400.0,27.2118,27.2216,27.202,27.2118,19400.0
2015-03-16 11:55:00,27.72,27.76,27.72,27.74,27900.0,27.2118,27.2511,27.2118,27.2314,27900.0
2015-03-16 12:00:00,27.75,27.76,27.74,27.75,24400.0,27.2412,27.2511,27.2314,27.2412,24400.0
2015-03-16 12:05:00,27.75,27.76,27.72,27.74,31600.0,27.2412,27.2511,27.2118,27.2314,31600.0
2015-03-16 12:10:00,27.74,27.76,27.74,27.76,55000.0,27.2314,27.2511,27.2314,27.2511,55000.0
2015-03-16 12:15:00,27.76,27.76,27.72,27.72,18800.0,27.2511,27.2511,27.2118,27.2118,18800.0
2015-03-16 12:20:00,27.72,27.74,27.71,27.71,7800.0,27.2118,27.2314,27.202,27.202,7800.0
2015-03-16 12:25:00,27.71,27.75,27.7,27.75,17500.0,27.202,27.2412,27.1922,27.2412,17500.0
2015-03-16 12:30:00,27.75,27.76,27.73,27.75,8100.0,27.2412,27.2511,27.2216,27.2412,8100.0
2015-03-16 12:35:00,27.75,27.8,27.74,27.78,14900.0,27.2412,27.2903,27.2314,27.2707,14900.0
2015-03-16 12:40:00,27.78,27.79,27.75,27.76,6300.0,27.2707,27.2805,27.2412,27.2511,6300.0
2015-03-16 12:45:00,27.76,27.8,27.75,27.79,20100.0,27.2511,27.2903,27.2412,27.2805,20100.0
2015-03-16 12:50:00,27.77,27.79,27.77,27.78,58900.0,27.2609,27.2805,27.2609,27.2707,58900.0
2015-03-16 12:55:00,27.78,27.79,27.77,27.79,6600.0,27.2707,27.2805,27.2609,27.2805,6600.0
2015-03-16 13:00:00,27.78,27.8,27.77,27.8,10700.0,27.2707,27.2903,27.2609,27.2903,10700.0
2015-03-16 13:05:00,27.79,27.81,27.78,27.81,19800.0,27.2805,27.3001,27.2707,27.3001,19800.0
2015-03-16 13:10:00,27.81,27.86,27.8,27.86,8600.0,27.3001,27.3492,27.2903,27.3492,8600.0
2015-03-16 13:15:00,27.86,27.89,27.86,27.89,8200.0,27.3492,27.3787,27.3492,27.3787,8200.0
2015-03-16 13:20:00,27.89,27.92,27.88,27.9,18200.0,27.3787,27.4081,27.3689,27.3885,18200.0
2015-03-16 13:25:00,27.9,27.91,27.88,27.9,19100.0,27.3885,27.3983,27.3689,27.3885,19100.0
2015-03-16 13:30:00,27.9,27.9,27.87,27.87,14100.0,27.3885,27.3885,27.359,27.359,14100.0
2015-03-16 13:35:00,27.88,27.89,27.86,27.88,30000.0,27.3689,27.3787,27.3492,27.3689,30000.0
2015-03-16 13:40:00,27.89,27.91,27.88,27.9,17900.0,27.3787,27.3983,27.3689,27.3885,17900.0
2015-03-16 13:45:00,27.91,27.93,27.89,27.93,30000.0,27.3983,27.4179,27.3787,27.4179,30000.0
2015-03-16 13:50:00,27.92,27.93,27.89,27.91,17300.0,27.4081,27.4179,27.3787,27.3983,17300.0
2015-03-16 13:55:00,27.91,27.93,27.9,27.91,6200.0,27.3983,27.4179,27.3885,27.3983,6200.0
2015-03-16 14:00:00,27.9,27.91,27.89,27.89,14500.0,27.3885,27.3983,27.3787,27.3787,14500.0
2015-03-16 14:05:00,27.89,27.92,27.88,27.92,7400.0,27.3787,27.4081,27.3689,27.4081,7400.0
2015-03-16 14:10:00,27.92,27.92,27.89,27.92,10300.0,27.4081,27.4081,27.3787,27.4081,10300.0
2015-03-16 14:15:00,27.93,27.94,27.92,27.94,12100.0,27.4179,27.4278,27.4081,27.4278,12100.0
2015-03-16 14:20:00,27.95,27.96,27.95,27.96,9200.0,27.4376,27.4474,27.4376,27.4474,9200.0
2015-03-16 14:25:00,27.96,27.98,27.95,27.98,5900.0,27.4474,27.467,27.4376,27.467,5900.0
2015-03-16 14:30:00,27.98,27.98,27.96,27.98,15800.0,27.467,27.467,27.4474,27.467,15800.0
2015-03-16 14:35:00,27.98,27.98,27.96,27.96,12800.0,27.467,27.467,27.4474,27.4474,12800.0
2015-03-16 14:40:00,27.98,28.0,27.97,28.0,13500.0,27.467,27.4867,27.4572,27.4867,13500.0
2015-03-16 14:45:00,28.0,28.01,27.99,28.0,9000.0,27.4867,27.4965,27.4768,27.4867,9000.0
2015-03-16 14:50:00,28.01,28.01,27.99,28.0,14700.0,27.4965,27.4965,27.4768,27.4867,14700.0
2015-03-16 14:55:00,28.01,28.02,28.0,28.0,31700.0,27.4965,27.5063,27.4867,27.4867,31700.0
2015-03-16 15:00:00,28.01,28.05,27.99,28.01,83900.0,27.4965,27.5357,27.4768,27.4965,83900.0
2015-03-16 15:05:00,28.01,28.06,27.96,28.06,77500.0,27.4965,27.5456,27.4474,27.5456,77500.0
2015-03-16 15:10:00,28.06,28.07,28.06,28.07,12100.0,27.5456,27.5554,27.5456,27.5554,12100.0
2015-03-16 15:15:00,28.07,28.08,28.05,28.07,18200.0,27.5554,27.5652,27.5357,27.5554,18200.0
2015-03-16 15:20:00,28.07,28.08,28.06,28.07,24500.0,27.5554,27.5652,27.5456,27.5554,24500.0
2015-03-16 15:25:00,28.08,28.09,28.07,28.07,18500.0,27.5652,27.575,27.5554,27.5554,18500.0
2015-03-16 15:30:00,28.08,28.12,28.08,28.11,32900.0,27.5652,27.6045,27.5652,27.5946,32900.0
2015-03-16 15:35:00,28.1,28.11,28.08,28.09,29300.0,27.5848,27.5946,27.5652,27.575,29300.0
2015-03-16 15:40:00,28.09,28.12,28.07,28.11,33400.0,27.575,27.6045,27.5554,27.5946,33400.0
2015-03-16 15:45:00,28.11,28.13,28.11,28.13,38500.0,27.5946,27.6143,27.5946,27.6143,38500.0
2015-03-16 15:50:00,28.14,28.14,28.12,28.13,47400.0,27.6241,27.6241,27.6045,27.6143,47400.0
2015-03-16 15:55:00,28.13,28.16,28.12,28.15,101700.0,27.6143,27.6437,27.6045,27.6339,101700.0
2015-03-17 09:30:00,28.0,28.14,27.87,28.14,17100.0,27.4867,27.6241,27.359,27.6241,17100.0
2015-03-17 09:35:00,28.13,28.15,28.11,28.14,4500.0,27.6143,27.6339,27.5946,27.6241,4500.0
2015-03-17 09:40:00,28.15,28.16,28.11,28.11,5300.0,27.6339,27.6437,27.5946,27.5946,5300.0
2015-03-17 09:45:00,28.13,28.14,28.1,28.1,2700.0,27.6143,27.6241,27.5848,27.5848,2700.0
2015-03-17 09:50:00,28.07,28.07,28.06,28.07,1700.0,27.5554,27.5554,27.5456,27.5554,1700.0
2015-03-17 09:55:00,28.06,28.09,28.05,28.08,5100.0,27.5456,27.575,27.5357,27.5652,5100.0
2015-03-17 10:00:00,28.08,28.1,28.07,28.1,3000.0,27.5652,27.5848,27.5554,27.5848,3000.0
2015-03-17 10:05:00,28.1,28.1,28.08,28.08,1600.0,27.5848,27.5848,27.5652,27.5652,1600.0
2015-03-17 10:10:00,28.07,28.12,28.05,28.05,4200.0,27.5554,27.6045,27.5357,27.5357,4200.0
2015-03-17 10:15:00,28.03,28.06,27.99,27.99,29600.0,27.5161,27.5456,27.4768,27.4768,29600.0
2015-03-17 10:20:00,27.99,28.0,27.9,27.94,20800.0,27.4768,27.4867,27.3885,27.4278,20800.0
2015-03-17 10:25:00,27.93,27.95,27.9,27.9,3100.0,27.4179,27.4376,27.3885,27.3885,3100.0
2015-03-17 10:30:00,27.91,27.95,27.91,27.91,2500.0,27.3983,27.4376,27.3983,27.3983,2500.0
2015-03-17 10:35:00,27.9,27.91,27.88,27.91,3800.0,27.3885,27.3983,27.3689,27.3983,3800.0
2015-03-17 10:40:00,27.91,27.92,27.89,27.91,4300.0,27.3983,27.4081,27.3787,27.3983,4300.0
2015-03-17 10:45:00,27.91,27.93,27.9,27.93,1800.0,27.3983,27.4179,27.3885,27.4179,1800.0
2015-03-17 10:50:00,27.92,27.97,27.91,27.96,10100.0,27.4081,27.4572,27.3983,27.4474,10100.0
2015-03-17 10:55:00,27.95,27.96,27.93,27.93,4200.0,27.4376,27.4474,27.4179,27.4179,4200.0
2015-03-17 11:00:00,27.92,27.92,27.87,27.87,8100.0,27.4081,27.4081,27.359,27.359,8100.0
2015-03-17 11:05:00,27.88,27.9,27.86,27.89,4700.0,27.3689,27.3885,27.3492,27.3787,4700.0
2015-03-17 11:10:00,27.91,27.91,27.88,27.89,3400.0,27.3983,27.3983,27.3689,27.3787,3400.0
2015-03-17 11:15:00,27.9,27.9,27.84,27.85,7500.0,27.3885,27.3885,27.3296,27.3394,7500.0
2015-03-17 11:20:00,27.85,27.85,27.84,27.84,4100.0,27.3394,27.3394,27.3296,27.3296,4100.0
2015-03-17 11:25:00,27.85,27.91,27.85,27.91,4200.0,27.3394,27.3983,27.3394,27.3983,4200.0
2015-03-17 11:30:00,27.92,27.93,27.9,27.93,6100.0,27.4081,27.4179,27.3885,27.4179,6100.0
2015-03-17 11:35:00,27.93,27.93,27.92,27.93,3300.0,27.4179,27.4179,27.4081,27.4179,3300.0
2015-03-17 11:40:00,27.92,27.93,27.9,27.93,4000.0,27.4081,27.4179,27.3885,27.4179,4000.0
2015-03-17 11:45:00,27.92,27.94,27.91,27.93,4800.0,27.4081,27.4278,27.3983,27.4179,4800.0
2015-03-17 11:50:00,27.92,27.94,27.9,27.94,7600.0,27.4081,27.4278,27.3885,27.4278,7600.0
2015-03-17 11:55:00,27.95,27.96,27.94,27.96,8900.0,27.4376,27.4474,27.4278,27.4474,8900.0
2015-03-17 12:00:00,27.96,27.96,27.93,27.94,3700.0,27.4474,27.4474,27.4179,27.4278,3700.0
2015-03-17 12:05:00,27.93,27.97,27.93,27.96,45900.0,27.4179,27.4572,27.4179,27.4474,45900.0
2015-03-17 12:10:00,27.95,27.96,27.91,27.92,5200.0,27.4376,27.4474,27.3983,27.4081,5200.0
2015-03-17 12:15:00,27.93,27.93,27.91,27.93,2500.0,27.4179,27.4179,27.3983,27.4179,2500.0
2015-03-17 12:20:00,27.93,27.95,27.9,27.91,17900.0,27.4179,27.4376,27.3885,27.3983,17900.0
2015-03-17 12:25:00,27.92,27.95,27.92,27.94,4300.0,27.4081,27.4376,27.4081,27.4278,4300.0
2015-03-17 12:30:00,27.92,27.93,27.92,27.92,1300.0,27.4081,27.4179,27.4081,27.4081,1300.0
2015-03-17 12:35:00,27.93,27.96,27.92,27.96,3500.0,27.4179,27.4474,27.4081,27.4474,3500.0
2015-03-17 12:40:00,27.96,27.97,27.95,27.96,13100.0,27.4474,27.4572,27.4376,27.4474,13100.0
2015-03-17 12:45:00,27.96,27.96,27.94,27.95,3100.0,27.4474,27.4474,27.4278,27.4376,3100.0
2015-03-17 12:50:00,27.95,27.96,27.94,27.95,4000.0,27.4376,27.4474,27.4278,27.4376,4000.0
2015-03-17 12:55:00,27.95,27.96,27.94,27.96,3400.0,27.4376,27.4474,27.4278,27.4474,3400.0
2015-03-17 13:00:00,27.96,27.96,27.93,27.94,5500.0,27.4474,27.4474,27.4179,27.4278,5500.0
2015-03-17 13:05:00,27.95,27.98,27.94,27.96,26100.0,27.4376,27.467,27.4278,27.4474,26100.0
2015-03-17 13:10:00,27.95,27.97,27.92,27.95,25200.0,27.4376,27.4572,27.4081,27.4376,25200.0
2015-03-17 13:15:00,27.96,27.99,27.92,27.95,28900.0,27.4474,27.4768,27.4081,27.4376,28900.0
2015-03-17 13:20:00,27.97,27.99,27.95,27.96,7800.0,27.4572,27.4768,27.4376,27.4474,7800.0
2015-03-17 13:25:00,27.98,27.98,27.96,27.96,2900.0,27.467,27.467,27.4474,27.4474,2900.0
2015-03-17 13:30:00,27.96,27.98,27.95,27.96,6000.0,27.4474,27.467,27.4376,27.4474,6000.0
2015-03-17 13:35:00,27.97,28.01,27.97,27.98,9100.0,27.4572,27.4965,27.4572,27.467,9100.0
2015-03-17 13:40:00,27.98,28.0,27.98,27.98,4100.0,27.467,27.4867,27.467,27.467,4100.0
2015-03-17 13:45:00,27.99,28.02,27.99,28.02,8300.0,27.4768,27.5063,27.4768,27.5063,8300.0
2015-03-17 13:50:00,28.02,28.03,28.01,28.02,7000.0,27.5063,27.5161,27.4965,27.5063,7000.0
2015-03-17 13:55:00,28.02,28.06,28.01,28.05,7100.0,27.5063,27.5456,27.4965,27.5357,7100.0
2015-03-17 14:00:00,28.04,28.07,28.03,28.04,4500.0,27.5259,27.5554,27.5161,27.5259,4500.0
2015-03-17 14:05:00,28.03,28.04,27.98,27.98,6200.0,27.5161,27.5259,27.467,27.467,6200.0
2015-03-17 14:10:00,27.99,27.99,27.97,27.98,3700.0,27.4768,27.4768,27.4572,27.467,3700.0
2015-03-17 14:15:00,27.97,27.98,27.96,27.97,3300.0,27.4572,27.467,27.4474,27.4572,3300.0
2015-03-17 14:20:00,27.97,27.99,27.97,27.97,5000.0,27.4572,27.4768,27.4572,27.4572,5000.0
2015-03-17 14:25:00,27.96,27.97,27.95,27.95,2900.0,27.4474,27.4572,27.4376,27.4376,2900.0
2015-03-17 14:30:00,27.96,27.97,27.95,27.96,8500.0,27.4474,27.4572,27.4376,27.4474,8500.0
2015-03-17 14:35:00,27.95,27.95,27.93,27.94,5900.0,27.4376,27.4376,27.4179,27.4278,5900.0
2015-03-17 14:40:00,27.93,27.94,27.92,27.94,3500.0,27.4179,27.4278,27.4081,27.4278,3500.0
2015-03-17 14:45:00,27.95,27.95,27.93,27.94,6900.0,27.4376,27.4376,27.4179,27.4278,6900.0
2015-03-17 14:50:00,27.93,27.96,27.91,27.95,15700.0,27.4179,27.4474,27.3983,27.4376,15700.0
2015-03-17 14:55:00,27.95,27.96,27.94,27.95,10000.0,27.4376,27.4474,27.4278,27.4376,10000.0
2015-03-17 15:00:00,27.95,27.97,27.93,27.96,18100.0,27.4376,27.4572,27.4179,27.4474,18100.0
2015-03-17 15:05:00,27.96,27.97,27.93,27.95,16700.0,27.4474,27.4572,27.4179,27.4376,16700.0
2015-03-17 15:10:00,27.95,27.97,27.93,27.95,14400.0,27.4376,27.4572,27.4179,27.4376,14400.0
2015-03-17 15:15:00,27.95,27.98,27.95,27.96,26700.0,27.4376,27.467,27.4376,27.4474,26700.0
2015-03-17 15:20:00,27.98,28.0,27.96,27.99,120400.0,27.467,27.4867,27.4474,27.4768,120400.0
2015-03-17 15:25:00,28.0,28.02,27.98,27.99,18100.0,27.4867,27.5063,27.467,27.4768,18100.0
2015-03-17 15:30:00,27.99,28.04,27.98,28.04,37600.0,27.4768,27.5259,27.467,27.5259,37600.0
2015-03-17 15:35:00,28.03,28.04,28.0,28.03,41200.0,27.5161,27.5259,27.4867,27.5161,41200.0
2015-03-17 15:40:00,28.02,28.03,27.99,28.02,21700.0,27.5063,27.5161,27.4768,27.5063,21700.0
2015-03-17 15:45:00,28.01,28.05,28.01,28.05,17700.0,27.4965,27.5357,27.4965,27.5357,17700.0
2015-03-17 15:50:00,28.04,28.06,28.03,28.04,32300.0,27.5259,27.5456,27.5161,27.5259,32300.0
2015-03-17 15:55:00,28.04,28.04,27.98,27.98,69500.0,27.5259,27.5259,27.467,27.467,69500.0
2015-03-18 09:30:00,27.83,27.89,27.75,27.89,19800.0,27.3198,27.3787,27.2412,27.3787,19800.0
2015-03-18 09:35:00,27.88,27.9,27.82,27.86,6600.0,27.3689,27.3885,27.31,27.3492,6600.0
2015-03-18 09:40:00,27.85,27.85,27.69,27.76,9500.0,27.3394,27.3394,27.1823,27.2511,9500.0
2015-03-18 09:45:00,27.77,27.77,27.71,27.72,10800.0,27.2609,27.2609,27.202,27.2118,10800.0
2015-03-18 09:50:00,27.71,27.74,27.67,27.67,8700.0,27.202,27.2314,27.1627,27.1627,8700.0
2015-03-18 09:55:00,27.68,27.78,27.67,27.76,21500.0,27.1725,27.2707,27.1627,27.2511,21500.0
2015-03-18 10:00:00,27.78,27.85,27.77,27.85,44500.0,27.2707,27.3394,27.2609,27.3394,44500.0
2015-03-18 10:05:00,27.85,27.9,27.84,27.9,5900.0,27.3394,27.3885,27.3296,27.3885,5900.0
2015-03-18 10:10:00,27.89,27.89,27.84,27.86,5000.0,27.3787,27.3787,27.3296,27.3492,5000.0
2015-03-18 10:15:00,27.86,27.89,27.86,27.88,8900.0,27.3492,27.3787,27.3492,27.3689,8900.0
2015-03-18 10:20:00,27.87,27.92,27.86,27.88,7100.0,27.359,27.4081,27.3492,27.3689,7100.0
2015-03-18 10:25:00,27.88,27.93,27.86,27.93,11300.0,27.3689,27.4179,27.3492,27.4179,11300.0
2015-03-18 10:30:00,27.94,27.94,27.86,27.86,6900.0,27.4278,27.4278,27.3492,27.3492,6900.0
2015-03-18 10:35:00,27.85,27.86,27.76,27.82,76000.0,27.3394,27.3492,27.2511,27.31,76000.0
2015-03-18 10:40:00,27.83,27.87,27.82,27.87,9300.0,27.3198,27.359,27.31,27.359,9300.0
2015-03-18 10:45:00,27.87,27.93,27.87,27.93,7500.0,27.359,27.4179,27.359,27.4179,7500.0
2015-03-18 10:50:00,27.93,27.96,27.9,27.9,7300.0,27.4179,27.4474,27.3885,27.3885,7300.0
2015-03-18 10:55:00,27.9,27.91,27.86,27.91,8500.0,27.3885,27.3983,27.3492,27.3983,8500.0
2015-03-18 11:00:00,27.91,27.91,27.85,27.86,3600.0,27.3983,27.3983,27.3394,27.3492,3600.0
2015-03-18 11:05:00,27.86,27.86,27.8,27.84,11800.0,27.3492,27.3492,27.2903,27.3296,11800.0
2015-03-18 11:10:00,27.84,27.84,27.79,27.8,4600.0,27.3296,27.3296,27.2805,27.2903,4600.0
2015-03-18 11:15:00,27.8,27.83,27.79,27.83,12300.0,27.2903,27.3198,27.2805,27.3198,12300.0
2015-03-18 11:20:00,27.82,27.83,27.8,27.8,4300.0,27.31,27.3198,27.2903,27.2903,4300.0
2015-03-18 11:25:00,27.8,27.8,27.75,27.75,8100.0,27.2903,27.2903,27.2412,27.2412,8100.0
2015-03-18 11:30:00,27.74,27.75,27.73,27.75,6800.0,27.2314,27.2412,27.2216,27.2412,6800.0
2015-03-18 11:35:00,27.74,27.76,27.73,27.75,9200.0,27.2314,27.2511,27.2216,27.2412,9200.0
2015-03-18 11:40:00,27.75,27.75,27.7,27.73,37200.0,27.2412,27.2412,27.1922,27.2216,37200.0
2015-03-18 11:45:00,27.73,27.74,27.72,27.72,6500.0,27.2216,27.2314,27.2118,27.2118,6500.0
2015-03-18 11:50:00,27.72,27.75,27.71,27.71,9200.0,27.2118,27.2412,27.202,27.202,9200.0
2015-03-18 11:55:00,27.71,27.75,27.71,27.74,5800.0,27.202,27.2412,27.202,27.2314,5800.0
2015-03-18 12:00:00,27.73,27.75,27.72,27.75,8100.0,27.2216,27.2412,27.2118,27.2412,8100.0
2015-03-18 12:05:00,27.76,27.79,27.76,27.77,7500.0,27.2511,27.2805,27.2511,27.2609,7500.0
2015-03-18 12:10:00,27.76,27.77,27.74,27.77,7700.0,27.2511,27.2609,27.2314,27.2609,7700.0
2015-03-18 12:15:00,27.76,27.76,27.69,27.71,23000.0,27.2511,27.2511,27.1823,27.202,23000.0
2015-03-18 12:20:00,27.7,27.7,27.64,27.65,36400.0,27.1922,27.1922,27.1333,27.1431,36400.0
2015-03-18 12:25:00,27.66,27.66,27.63,27.64,10400.0,27.1529,27.1529,27.1234,27.1333,10400.0
2015-03-18 12:30:00,27.64,27.65,27.63,27.64,9200.0,27.1333,27.1431,27.1234,27.1333,9200.0
2015-03-18 12:35:00,27.64,27.65,27.63,27.65,11600.0,27.1333,27.1431,27.1234,27.1431,11600.0
2015-03-18 12:40:00,27.65,27.65,27.58,27.58,35500.0,27.1431,27.1431,27.0744,27.0744,35500.0
2015-03-18 12:45:00,27.58,27.61,27.53,27.61,43200.0,27.0744,27.1038,27.0253,27.1038,43200.0
2015-03-18 12:50:00,27.62,27.62,27.6,27.61,7400.0,27.1136,27.1136,27.094,27.1038,7400.0
2015-03-18 12:55:00,27.62,27.62,27.59,27.61,15900.0,27.1136,27.1136,27.0842,27.1038,15900.0
2015-03-18 13:00:00,27.61,27.66,27.6,27.63,19200.0,27.1038,27.1529,27.094,27.1234,19200.0
2015-03-18 13:05:00,27.64,27.65,27.61,27.63,17300.0,27.1333,27.1431,27.1038,27.1234,17300.0
2015-03-18 13:10:00,27.63,27.66,27.63,27.65,19300.0,27.1234,27.1529,27.1234,27.1431,19300.0
2015-03-18 13:15:00,27.65,27.67,27.64,27.65,10300.0,27.1431,27.1627,27.1333,27.1431,10300.0
2015-03-18 13:20:00,27.64,27.65,27.62,27.63,13000.0,27.1333,27.1431,27.1136,27.1234,13000.0
2015-03-18 13:25:00,27.63,27.64,27.62,27.62,13800.0,27.1234,27.1333,27.1136,27.1136,13800.0
2015-03-18 13:30:00,27.63,27.63,27.61,27.61,20800.0,27.1234,27.1234,27.1038,27.1038,20800.0
2015-03-18 13:35:00,27.61,27.62,27.56,27.58,30700.0,27.1038,27.1136,27.0547,27.0744,30700.0
2015-03-18 13:40:00,27.59,27.61,27.58,27.59,25000.0,27.0842,27.1038,27.0744,27.0842,25000.0
2015-03-18 13:45:00,27.58,27.59,27.58,27.59,23200.0,27.0744,27.0842,27.0744,27.0842,23200.0
2015-03-18 13:50:00,27.58,27.62,27.58,27.58,14400.0,27.0744,27.1136,27.0744,27.0744,14400.0
2015-03-18 13:55:00,27.58,27.64,27.57,27.62,30800.0,27.0744,27.1333,27.0645,27.1136,30800.0
2015-03-18 14:00:00,27.62,27.99,27.62,27.96,47700.0,27.1136,27.4768,27.1136,27.4474,47700.0
2015-03-18 14:05:00,27.96,28.04,27.93,27.98,19200.0,27.4474,27.5259,27.4179,27.467,19200.0
2015-03-18 14:10:00,27.98,28.03,27.96,28.02,36200.0,27.467,27.5161,27.4474,27.5063,36200.0
2015-03-18 14:15:00,28.02,28.1,28.02,28.08,16700.0,27.5063,27.5848,27.5063,27.5652,16700.0
2015-03-18 14:20:00,28.08,28.1,28.06,28.09,18000.0,27.5652,27.5848,27.5456,27.575,18000.0
2015-03-18 14:25:00,28.1,28.16,28.06,28.15,13300.0,27.5848,27.6437,27.5456,27.6339,13300.0
2015-03-18 14:30:00,28.15,28.2,28.13,28.17,40700.0,27.6339,27.683,27.6143,27.6535,40700.0
2015-03-18 14:35:00,28.18,28.2,28.14,28.18,24600.0,27.6634,27.683,27.6241,27.6634,24600.0
2015-03-18 14:40:00,28.18,28.24,28.17,28.22,18400.0,27.6634,27.7223,27.6535,27.7026,18400.0
2015-03-18 14:45:00,28.22,28.24,28.17,28.19,25200.0,27.7026,27.7223,27.6535,27.6732,25200.0
2015-03-18 14:50:00,28.18,28.22,28.17,28.22,31200.0,27.6634,27.7026,27.6535,27.7026,31200.0
2015-03-18 14:55:00,28.22,28.25,28.21,28.24,8500.0,27.7026,27.7321,27.6928,27.7223,8500.0
2015-03-18 15:00:00,28.24,28.36,28.24,28.36,24300.0,27.7223,27.8401,27.7223,27.8401,24300.0
2015-03-18 15:05:00,28.36,28.41,28.34,28.4,23400.0,27.8401,27.8891,27.8204,27.8793,23400.0
2015-03-18 15:10:00,28.41,28.48,28.41,28.47,15500.0,27.8891,27.9579,27.8891,27.948,15500.0
2015-03-18 15:15:00,28.47,28.53,28.46,28.51,26500.0,27.948,28.0069,27.9382,27.9873,26500.0
2015-03-18 15:20:00,28.51,28.51,28.48,28.49,25200.0,27.9873,27.9873,27.9579,27.9677,25200.0
2015-03-18 15:25:00,28.48,28.49,28.47,28.47,9100.0,27.9579,27.9677,27.948,27.948,9100.0
2015-03-18 15:30:00,28.47,28.48,28.44,28.45,25900.0,27.948,27.9579,27.9186,27.9284,25900.0
2015-03-18 15:35:00,28.45,28.46,28.41,28.44,27400.0,27.9284,27.9382,27.8891,27.9186,27400.0
2015-03-18 15:40:00,28.43,28.44,28.39,28.41,61700.0,27.9088,27.9186,27.8695,27.8891,61700.0
2015-03-18 15:45:00,28.4,28.41,28.38,28.4,38500.0,27.8793,27.8891,27.8597,27.8793,38500.0
2015-03-18 15:50:00,28.4,28.41,28.37,28.38,101700.0,27.8793,27.8891,27.8499,27.8597,101700.0
2015-03-18 15:55:00,28.38,28.39,28.36,28.38,91100.0,27.8597,27.8695,27.8401,27.8597,91100.0
2015-03-19 09:30:00,28.19,28.21,28.05,28.05,26700.0,27.6732,27.6928,27.5357,27.5357,26700.0
2015-03-19 09:35:00,28.07,28.16,28.06,28.13,22800.0,27.5554,27.6437,27.5456,27.6143,22800.0
2015-03-19 09:40:00,28.1,28.11,28.05,28.09,3600.0,27.5848,27.5946,27.5357,27.575,3600.0
2015-03-19 09:45:00,28.08,28.08,28.0,28.0,3800.0,27.5652,27.5652,27.4867,27.4867,3800.0
2015-03-19 09:50:00,28.03,28.05,28.02,28.02,3900.0,27.5161,27.5357,27.5063,27.5063,3900.0
2015-03-19 09:55:00,28.04,28.11,28.03,28.09,5500.0,27.5259,27.5946,27.5161,27.575,5500.0
2015-03-19 10:00:00,28.1,28.12,28.08,28.09,2700.0,27.5848,27.6045,27.5652,27.575,2700.0
2015-03-19 10:05:00,28.1,28.12,28.07,28.08,4500.0,27.5848,27.6045,27.5554,27.5652,4500.0
2015-03-19 10:10:00,28.07,28.13,28.05,28.12,8600.0,27.5554,27.6143,27.5357,27.6045,8600.0
2015-03-19 10:15:00,28.14,28.17,28.14,28.15,4100.0,27.6241,27.6535,27.6241,27.6339,4100.0
2015-03-19 10:20:00,28.15,28.19,28.15,28.17,4200.0,27.6339,27.6732,27.6339,27.6535,4200.0
2015-03-19 10:25:00,28.17,28.17,28.12,28.13,4500.0,27.6535,27.6535,27.6045,27.6143,4500.0
2015-03-19 10:30:00,28.13,28.13,28.08,28.08,4300.0,27.6143,27.6143,27.5652,27.5652,4300.0
2015-03-19 10:35:00,28.07,28.08,28.05,28.08,5900.0,27.5554,27.5652,27.5357,27.5652,5900.0
2015-03-19 10:40:00,28.07,28.09,28.05,28.05,4600.0,27.5554,27.575,27.5357,27.5357,4600.0
2015-03-19 10:45:00,28.04,28.04,28.01,28.01,2800.0,27.5259,27.5259,27.4965,27.4965,2800.0
2015-03-19 10:50:00,27.99,28.0,27.99,28.0,3900.0,27.4768,27.4867,27.4768,27.4867,3900.0
2015-03-19 10:55:00,28.0,28.0,27.98,28.0,2600.0,27.4867,27.4867,27.467,27.4867,2600.0
2015-03-19 11:00:00,27.99,28.01,27.94,27.94,10800.0,27.4768,27.4965,27.4278,27.4278,10800.0
2015-03-19 11:05:00,27.95,27.95,27.89,27.89,10800.0,27.4376,27.4376,27.3787,27.3787,10800.0
2015-03-19 11:10:00,27.9,27.91,27.88,27.91,8500.0,27.3885,27.3983,27.3689,27.3983,8500.0
2015-03-19 11:15:00,27.91,27.95,27.91,27.94,5300.0,27.3983,27.4376,27.3983,27.4278,5300.0
2015-03-19 11:20:00,27.93,27.94,27.9,27.92,9700.0,27.4179,27.4278,27.3885,27.4081,9700.0
2015-03-19 11:25:00,27.92,27.92,27.88,27.89,14300.0,27.4081,27.4081,27.3689,27.3787,14300.0
2015-03-19 11:30:00,27.88,27.88,27.82,27.85,11500.0,27.3689,27.3689,27.31,27.3394,11500.0
2015-03-19 11:35:00,27.85,27.85,27.78,27.78,8700.0,27.3394,27.3394,27.2707,27.2707,8700.0
2015-03-19 11:40:00,27.77,27.77,27.69,27.7,10600.0,27.2609,27.2609,27.1823,27.1922,10600.0
2015-03-19 11:45:00,27.71,27.73,27.7,27.71,7000.0,27.202,27.2216,27.1922,27.202,7000.0
2015-03-19 11:50:00,27.71,27.72,27.67,27.7,9200.0,27.202,27.2118,27.1627,27.1922,9200.0
2015-03-19 11:55:00,27.7,27.73,27.69,27.72,9600.0,27.1922,27.2216,27.1823,27.2118,9600.0
2015-03-19 12:00:00,27.72,27.73,27.7,27.73,6200.0,27.2118,27.2216,27.1922,27.2216,6200.0
2015-03-19 12:05:00,27.73,27.77,27.72,27.75,6800.0,27.2216,27.2609,27.2118,27.2412,6800.0
2015-03-19 12:10:00,27.75,27.75,27.71,27.75,12300.0,27.2412,27.2412,27.202,27.2412,12300.0
2015-03-19 12:15:00,27.75,27.76,27.71,27.72,10400.0,27.2412,27.2511,27.202,27.2118,10400.0
2015-03-19 12:20:00,27.72,27.73,27.67,27.67,10600.0,27.2118,27.2216,27.1627,27.1627,10600.0
2015-03-19 12:25:00,27.67,27.7,27.67,27.67,3800.0,27.1627,27.1922,27.1627,27.1627,3800.0
2015-03-19 12:30:00,27.67,27.68,27.65,27.65,6700.0,27.1627,27.1725,27.1431,27.1431,6700.0
2015-03-19 12:35:00,27.65,27.65,27.61,27.63,9800.0,27.1431,27.1431,27.1038,27.1234,9800.0
2015-03-19 12:40:00,27.63,27.67,27.62,27.67,4800.0,27.1234,27.1627,27.1136,27.1627,4800.0
2015-03-19 12:45:00,27.66,27.67,27.62,27.64,10500.0,27.1529,27.1627,27.1136,27.1333,10500.0
2015-03-19 12:50:00,27.64,27.64,27.6,27.62,7200.0,27.1333,27.1333,27.094,27.1136,7200.0
2015-03-19 12:55:00,27.63,27.63,27.62,27.62,1800.0,27.1234,27.1234,27.1136,27.1136,1800.0
2015-03-19 13:00:00,27.62,27.67,27.61,27.67,7100.0,27.1136,27.1627,27.1038,27.1627,7100.0
2015-03-19 13:05:00,27.67,27.67,27.65,27.67,7200.0,27.1627,27.1627,27.1431,27.1627,7200.0
2015-03-19 13:10:00,27.66,27.69,27.66,27.69,6900.0,27.1529,27.1823,27.1529,27.1823,6900.0
2015-03-19 13:15:00,27.69,27.75,27.68,27.75,6000.0,27.1823,27.2412,27.1725,27.2412,6000.0
2015-03-19 13:20:00,27.75,27.78,27.75,27.75,11100.0,27.2412,27.2707,27.2412,27.2412,11100.0
2015-03-19 13:25:00,27.75,27.79,27.74,27.76,6600.0,27.2412,27.2805,27.2314,27.2511,6600.0
2015-03-19 13:30:00,27.77,27.78,27.75,27.77,6000.0,27.2609,27.2707,27.2412,27.2609,6000.0
2015-03-19 13:35:00,27.76,27.76,27.73,27.73,5100.0,27.2511,27.2511,27.2216,27.2216,5100.0
2015-03-19 13:40:00,27.73,27.74,27.71,27.74,5800.0,27.2216,27.2314,27.202,27.2314,5800.0
2015-03-19 13:45:00,27.74,27.74,27.69,27.69,10200.0,27.2314,27.2314,27.1823,27.1823,10200.0
2015-03-19 13:50:00,27.69,27.69,27.65,27.65,7300.0,27.1823,27.1823,27.1431,27.1431,7300.0
2015-03-19 13:55:00,27.66,27.68,27.65,27.67,13900.0,27.1529,27.1725,27.1431,27.1627,13900.0
2015-03-19 14:00:00,27.67,27.67,27.62,27.64,11400.0,27.1627,27.1627,27.1136,27.1333,11400.0
2015-03-19 14:05:00,27.64,27.72,27.63,27.72,18500.0,27.1333,27.2118,27.1234,27.2118,18500.0
2015-03-19 14:10:00,27.72,27.75,27.69,27.71,11300.0,27.2118,27.2412,27.1823,27.202,11300.0
2015-03-19 14:15:00,27.71,27.73,27.69,27.73,19300.0,27.202,27.2216,27.1823,27.2216,19300.0
2015-03-19 14:20:00,27.73,27.73,27.7,27.71,8600.0,27.2216,27.2216,27.1922,27.202,8600.0
2015-03-19 14:25:00,27.71,27.77,27.7,27.76,31700.0,27.202,27.2609,27.1922,27.2511,31700.0
2015-03-19 14:30:00,27.76,27.77,27.75,27.76,13000.0,27.2511,27.2609,27.2412,27.2511,13000.0
2015-03-19 14:35:00,27.76,27.78,27.75,27.78,27200.0,27.2511,27.2707,27.2412,27.2707,27200.0
2015-03-19 14:40:00,27.78,27.78,27.76,27.77,12500.0,27.2707,27.2707,27.2511,27.2609,12500.0
2015-03-19 14:45:00,27.76,27.77,27.75,27.76,13900.0,27.2511,27.2609,27.2412,27.2511,13900.0
2015-03-19 14:50:00,27.75,27.79,27.75,27.75,13700.0,27.2412,27.2805,27.2412,27.2412,13700.0
2015-03-19 14:55:00,27.75,27.79,27.75,27.79,13100.0,27.2412,27.2805,27.2412,27.2805,13100.0
2015-03-19 15:00:00,27.79,27.83,27.79,27.83,12700.0,27.2805,27.3198,27.2805,27.3198,12700.0
2015-03-19 15:05:00,27.83,27.83,27.77,27.78,20400.0,27.3198,27.3198,27.2609,27.2707,20400.0
2015-03-19 15:10:00,27.78,27.8,27.76,27.79,12700.0,27.2707,27.2903,27.2511,27.2805,12700.0
2015-03-19 15:15:00,27.79,27.79,27.75,27.76,11800.0,27.2805,27.2805,27.2412,27.2511,11800.0
2015-03-19 15:20:00,27.76,27.76,27.74,27.75,27500.0,27.2511,27.2511,27.2314,27.2412,27500.0
2015-03-19 15:25:00,27.75,27.79,27.74,27.78,24200.0,27.2412,27.2805,27.2314,27.2707,24200.0
2015-03-19 15:30:00,27.78,27.84,27.78,27.83,17800.0,27.2707,27.3296,27.2707,27.3198,17800.0
2015-03-19 15:35:00,27.82,27.82,27.78,27.81,14700.0,27.31,27.31,27.2707,27.3001,14700.0
2015-03-19 15:40:00,27.81,27.81,27.74,27.75,51400.0,27.3001,27.3001,27.2314,27.2412,51400.0
2015-03-19 15:45:00,27.76,27.82,27.75,27.8,69200.0,27.2511,27.31,27.2412,27.2903,69200.0
2015-03-19 15:50:00,27.8,27.82,27.79,27.82,45700.0,27.2903,27.31,27.2805,27.31,45700.0
2015-03-19 15:55:00,27.82,27.83,27.81,27.81,80400.0,27.31,27.3198,27.3001,27.3001,80400.0
2015-03-20 09:30:00,28.09,28.09,27.94,27.94,222300.0,27.575,27.575,27.4278,27.4278,222300.0
2015-03-20 09:35:00,27.93,28.01,27.9,27.99,16500.0,27.4179,27.4965,27.3885,27.4768,16500.0
2015-03-20 09:40:00,27.97,27.98,27.93,27.93,8700.0,27.4572,27.467,27.4179,27.4179,8700.0
2015-03-20 09:45:00,27.92,27.99,27.91,27.98,7400.0,27.4081,27.4768,27.3983,27.467,7400.0
2015-03-20 09:50:00,27.99,28.08,27.98,28.02,10300.0,27.4768,27.5652,27.467,27.5063,10300.0
2015-03-20 09:55:00,28.01,28.01,27.97,27.98,11400.0,27.4965,27.4965,27.4572,27.467,11400.0
2015-03-20 10:00:00,27.99,28.01,27.98,28.0,6700.0,27.4768,27.4965,27.467,27.4867,6700.0
2015-03-20 10:05:00,28.01,28.01,27.97,27.97,6000.0,27.4965,27.4965,27.4572,27.4572,6000.0
2015-03-20 10:10:00,27.97,28.11,27.97,28.11,9200.0,27.4572,27.5946,27.4572,27.5946,9200.0
2015-03-20 10:15:00,28.11,28.11,28.08,28.09,5900.0,27.5946,27.5946,27.5652,27.575,5900.0
2015-03-20 10:20:00,28.09,28.13,28.08,28.12,5600.0,27.575,27.6143,27.5652,27.6045,5600.0
2015-03-20 10:25:00,28.13,28.14,28.09,28.1,6500.0,27.6143,27.6241,27.575,27.5848,6500.0
2015-03-20 10:30:00,28.1,28.16,28.09,28.13,4500.0,27.5848,27.6437,27.575,27.6143,4500.0
2015-03-20 10:35:00,28.13,28.16,28.1,28.14,7200.0,27.6143,27.6437,27.5848,27.6241,7200.0
2015-03-20 10:40:00,28.15,28.16,28.11,28.11,19300.0,27.6339,27.6437,27.5946,27.5946,19300.0
2015-03-20 10:45:00,28.1,28.1,28.08,28.09,4400.0,27.5848,27.5848,27.5652,27.575,4400.0
2015-03-20 10:50:00,28.08,28.11,28.07,28.07,7700.0,27.5652,27.5946,27.5554,27.5554,7700.0
2015-03-20 10:55:00,28.06,28.07,28.05,28.06,16900.0,27.5456,27.5554,27.5357,27.5456,16900.0
2015-03-20 11:00:00,28.07,28.09,28.05,28.09,20500.0,27.5554,27.575,27.5357,27.575,20500.0
2015-03-20 11:05:00,28.08,28.1,28.06,28.1,8600.0,27.5652,27.5848,27.5456,27.5848,8600.0
2015-03-20 11:10:00,28.11,28.18,28.11,28.18,22300.0,27.5946,27.6634,27.5946,27.6634,22300.0
2015-03-20 11:15:00,28.18,28.2,28.17,28.19,16200.0,27.6634,27.683,27.6535,27.6732,16200.0
2015-03-20 11:20:00,28.2,28.21,28.15,28.17,24600.0,27.683,27.6928,27.6339,27.6535,24600.0
2015-03-20 11:25:00,28.19,28.21,28.18,28.21,4600.0,27.6732,27.6928,27.6634,27.6928,4600.0
2015-03-20 11:30:00,28.22,28.25,28.22,28.23,12500.0,27.7026,27.7321,27.7026,27.7124,12500.0
2015-03-20 11:35:00,28.22,28.24,28.18,28.23,18400.0,27.7026,27.7223,27.6634,27.7124,18400.0
2015-03-20 11:40:00,28.24,28.25,28.22,28.24,13700.0,27.7223,27.7321,27.7026,27.7223,13700.0
2015-03-20 11:45:00,28.24,28.25,28.22,28.22,3000.0,27.7223,27.7321,27.7026,27.7026,3000.0
2015-03-20 11:50:00,28.21,28.27,28.21,28.27,6100.0,27.6928,27.7517,27.6928,27.7517,6100.0
2015-03-20 11:55:00,28.27,28.3,28.26,28.3,8200.0,27.7517,27.7812,27.7419,27.7812,8200.0
2015-03-20 12:00:00,28.29,28.31,28.29,28.31,4500.0,27.7713,27.791,27.7713,27.791,4500.0
2015-03-20 12:05:00,28.3,28.31,28.25,28.26,10700.0,27.7812,27.791,27.7321,27.7419,10700.0
2015-03-20 12:10:00,28.26,28.29,28.26,28.27,4400.0,27.7419,27.7713,27.7419,27.7517,4400.0
2015-03-20 12:15:00,28.26,28.29,28.26,28.27,2500.0,27.7419,27.7713,27.7419,27.7517,2500.0
2015-03-20 12:20:00,28.27,28.28,28.27,28.28,3000.0,27.7517,27.7615,27.7517,27.7615,3000.0
2015-03-20 12:25:00,28.28,28.3,28.28,28.3,4200.0,27.7615,27.7812,27.7615,27.7812,4200.0
2015-03-20 12:30:00,28.3,28.31,28.28,28.3,11900.0,27.7812,27.791,27.7615,27.7812,11900.0
2015-03-20 12:35:00,28.31,28.32,28.31,28.32,3100.0,27.791,27.8008,27.791,27.8008,3100.0
2015-03-20 12:40:00,28.32,28.39,28.31,28.38,56300.0,27.8008,27.8695,27.791,27.8597,56300.0
2015-03-20 12:45:00,28.38,28.4,28.37,28.4,21900.0,27.8597,27.8793,27.8499,27.8793,21900.0
2015-03-20 12:50:00,28.4,28.42,28.37,28.38,39600.0,27.8793,27.899,27.8499,27.8597,39600.0
2015-03-20 12:55:00,28.38,28.39,28.36,28.37,6800.0,27.8597,27.8695,27.8401,27.8499,6800.0
2015-03-20 13:00:00,28.37,28.37,28.36,28.37,1000.0,27.8499,27.8499,27.8401,27.8499,1000.0
2015-03-20 13:05:00,28.36,28.41,28.36,28.41,18100.0,27.8401,27.8891,27.8401,27.8891,18100.0
2015-03-20 13:10:00,28.4,28.42,28.4,28.41,5400.0,27.8793,27.899,27.8793,27.8891,5400.0
2015-03-20 13:15:00,28.41,28.44,28.4,28.43,8800.0,27.8891,27.9186,27.8793,27.9088,8800.0
2015-03-20 13:20:00,28.42,28.49,28.42,28.47,55500.0,27.899,27.9677,27.899,27.948,55500.0
2015-03-20 13:25:00,28.47,28.47,28.37,28.37,11800.0,27.948,27.948,27.8499,27.8499,11800.0
2015-03-20 13:30:00,28.36,28.37,28.31,28.33,21800.0,27.8401,27.8499,27.791,27.8106,21800.0
2015-03-20 13:35:00,28.32,28.33,28.28,28.28,14500.0,27.8008,27.8106,27.7615,27.7615,14500.0
2015-03-20 13:40:00,28.29,28.29,28.24,28.25,13500.0,27.7713,27.7713,27.7223,27.7321,13500.0
2015-03-20 13:45:00,28.25,28.25,28.21,28.22,19600.0,27.7321,27.7321,27.6928,27.7026,19600.0
2015-03-20 13:50:00,28.22,28.23,28.17,28.18,19200.0,27.7026,27.7124,27.6535,27.6634,19200.0
2015-03-20 13:55:00,28.17,28.19,28.16,28.18,18600.0,27.6535,27.6732,27.6437,27.6634,18600.0
2015-03-20 14:00:00,28.18,28.18,28.13,28.13,17200.0,27.6634,27.6634,27.6143,27.6143,17200.0
2015-03-20 14:05:00,28.12,28.14,28.09,28.12,23200.0,27.6045,27.6241,27.575,27.6045,23200.0
2015-03-20 14:10:00,28.12,28.12,28.09,28.1,27900.0,27.6045,27.6045,27.575,27.5848,27900.0
2015-03-20 14:15:00,28.1,28.11,28.07,28.11,27600.0,27.5848,27.5946,27.5554,27.5946,27600.0
2015-03-20 14:20:00,28.11,28.12,28.06,28.06,20400.0,27.5946,27.6045,27.5456,27.5456,20400.0
2015-03-20 14:25:00,28.06,28.11,28.04,28.1,22600.0,27.5456,27.5946,27.5259,27.5848,22600.0
2015-03-20 14:30:00,28.11,28.14,28.1,28.12,18300.0,27.5946,27.6241,27.5848,27.6045,18300.0
2015-03-20 14:35:00,28.12,28.14,28.1,28.11,22700.0,27.6045,27.6241,27.5848,27.5946,22700.0
2015-03-20 14:40:00,28.12,28.12,28.07,28.08,20400.0,27.6045,27.6045,27.5554,27.5652,20400.0
2015-03-20 14:45:00,28.08,28.08,28.04,28.05,21300.0,27.5652,27.5652,27.5259,27.5357,21300.0
2015-03-20 14:50:00,28.05,28.1,28.05,28.07,18400.0,27.5357,27.5848,27.5357,27.5554,18400.0
2015-03-20 14:55:00,28.08,28.09,28.06,28.08,19100.0,27.5652,27.575,27.5456,27.5652,19100.0
2015-03-20 15:00:00,28.09,28.09,28.07,28.07,20900.0,27.575,27.575,27.5554,27.5554,20900.0
2015-03-20 15:05:00,28.06,28.09,28.05,28.08,22400.0,27.5456,27.575,27.5357,27.5652,22400.0
2015-03-20 15:10:00,28.08,28.08,28.03,28.03,254700.0,27.5652,27.5652,27.5161,27.5161,254700.0
2015-03-20 15:15:00,28.04,28.04,28.01,28.01,38200.0,27.5259,27.5259,27.4965,27.4965,38200.0
2015-03-20 15:20:00,28.02,28.02,27.98,28.01,33400.0,27.5063,27.5063,27.467,27.4965,33400.0
2015-03-20 15:25:00,28.01,28.02,27.98,28.0,28100.0,27.4965,27.5063,27.467,27.4867,28100.0
2015-03-20 15:30:00,28.0,28.04,28.0,28.0,37100.0,27.4867,27.5259,27.4867,27.4867,37100.0
2015-03-20 15:35:00,28.0,28.05,27.99,28.05,45300.0,27.4867,27.5357,27.4768,27.5357,45300.0
2015-03-20 15:40:00,28.04,28.08,28.02,28.03,44700.0,27.5259,27.5652,27.5063,27.5161,44700.0
2015-03-20 15:45:00,28.03,28.1,28.03,28.07,73400.0,27.5161,27.5848,27.5161,27.5554,73400.0
2015-03-20 15:50:00,28.07,28.09,28.07,28.07,80800.0,27.5554,27.575,27.5554,27.5554,80800.0
2015-03-20 15:55:00,28.08,28.1,28.03,28.03,193800.0,27.5652,27.5848,27.5161,27.5161,193800.0
2015-03-23 09:30:00,28.04,28.28,28.03,28.27,54200.0,27.5259,27.7615,27.5161,27.7517,54200.0
2015-03-23 09:35:00,28.27,28.3,28.24,28.27,12400.0,27.7517,27.7812,27.7223,27.7517,12400.0
2015-03-23 09:40:00,28.28,28.36,28.28,28.3,33300.0,27.7615,27.8401,27.7615,27.7812,33300.0
2015-03-23 09:45:00,28.31,28.35,28.31,28.31,5200.0,27.791,27.8302,27.791,27.791,5200.0
2015-03-23 09:50:00,28.28,28.28,28.18,28.18,8500.0,27.7615,27.7615,27.6634,27.6634,8500.0
2015-03-23 09:55:00,28.16,28.26,28.16,28.26,5600.0,27.6437,27.7419,27.6437,27.7419,5600.0
2015-03-23 10:00:00,28.27,28.35,28.27,28.35,6300.0,27.7517,27.8302,27.7517,27.8302,6300.0
2015-03-23 10:05:00,28.34,28.37,28.33,28.36,5300.0,27.8204,27.8499,27.8106,27.8401,5300.0
2015-03-23 10:10:00,28.36,28.42,28.35,28.39,9600.0,27.8401,27.899,27.8302,27.8695,9600.0
2015-03-23 10:15:00,28.38,28.4,28.36,28.4,4500.0,27.8597,27.8793,27.8401,27.8793,4500.0
2015-03-23 10:20:00,28.4,28.4,28.37,28.4,7900.0,27.8793,27.8793,27.8499,27.8793,7900.0
2015-03-23 10:25:00,28.41,28.41,28.39,28.4,8200.0,27.8891,27.8891,27.8695,27.8793,8200.0
2015-03-23 10:30:00,28.41,28.43,28.4,28.43,4100.0,27.8891,27.9088,27.8793,27.9088,4100.0
2015-03-23 10:35:00,28.42,28.43,28.4,28.43,11200.0,27.899,27.9088,27.8793,27.9088,11200.0
2015-03-23 10:40:00,28.43,28.46,28.43,28.44,10200.0,27.9088,27.9382,27.9088,27.9186,10200.0
2015-03-23 10:45:00,28.43,28.44,28.4,28.4,4300.0,27.9088,27.9186,27.8793,27.8793,4300.0
2015-03-23 10:50:00,28.41,28.45,28.41,28.44,15600.0,27.8891,27.9284,27.8891,27.9186,15600.0
2015-03-23 10:55:00,28.45,28.49,28.45,28.49,6600.0,27.9284,27.9677,27.9284,27.9677,6600.0
2015-03-23 11:00:00,28.49,28.51,28.48,28.49,10300.0,27.9677,27.9873,27.9579,27.9677,10300.0
2015-03-23 11:05:00,28.49,28.51,28.44,28.51,25500.0,27.9677,27.9873,27.9186,27.9873,25500.0
2015-03-23 11:10:00,28.51,28.51,28.46,28.47,16300.0,27.9873,27.9873,27.9382,27.948,16300.0
2015-03-23 11:15:00,28.48,28.49,28.46,28.47,6200.0,27.9579,27.9677,27.9382,27.948,6200.0
2015-03-23 11:20:00,28.48,28.49,28.47,28.49,4900.0,27.9579,27.9677,27.948,27.9677,4900.0
2015-03-23 11:25:00,28.5,28.5,28.43,28.43,8400.0,27.9775,27.9775,27.9088,27.9088,8400.0
2015-03-23 11:30:00,28.43,28.46,28.41,28.42,10800.0,27.9088,27.9382,27.8891,27.899,10800.0
2015-03-23 11:35:00,28.41,28.44,28.4,28.42,10500.0,27.8891,27.9186,27.8793,27.899,10500.0
2015-03-23 11:40:00,28.42,28.42,28.38,28.38,9500.0,27.899,27.899,27.8597,27.8597,9500.0
2015-03-23 11:45:00,28.38,28.41,28.37,28.38,9900.0,27.8597,27.8891,27.8499,27.8597,9900.0
2015-03-23 11:50:00,28.38,28.38,28.35,28.38,5900.0,27.8597,27.8597,27.8302,27.8597,5900.0
2015-03-23 11:55:00,28.38,28.38,28.35,28.36,9700.0,27.8597,27.8597,27.8302,27.8401,9700.0
2015-03-23 12:00:00,28.36,28.42,28.35,28.4,15500.0,27.8401,27.899,27.8302,27.8793,15500.0
2015-03-23 12:05:00,28.39,28.4,28.37,28.4,5200.0,27.8695,27.8793,27.8499,27.8793,5200.0
2015-03-23 12:10:00,28.4,28.42,28.38,28.38,9000.0,27.8793,27.899,27.8597,27.8597,9000.0
2015-03-23 12:15:00,28.38,28.4,28.36,28.37,8400.0,27.8597,27.8793,27.8401,27.8499,8400.0
2015-03-23 12:20:00,28.39,28.42,28.38,28.41,9700.0,27.8695,27.899,27.8597,27.8891,9700.0
2015-03-23 12:25:00,28.41,28.42,28.39,28.42,12500.0,27.8891,27.899,27.8695,27.899,12500.0
2015-03-23 12:30:00,28.42,28.46,28.42,28.46,8700.0,27.899,27.9382,27.899,27.9382,8700.0
2015-03-23 12:35:00,28.46,28.48,28.45,28.46,8200.0,27.9382,27.9579,27.9284,27.9382,8200.0
2015-03-23 12:40:00,28.47,28.49,28.46,28.48,14300.0,27.948,27.9677,27.9382,27.9579,14300.0
2015-03-23 12:45:00,28.48,28.48,28.47,28.47,2700.0,27.9579,27.9579,27.948,27.948,2700.0
2015-03-23 12:50:00,28.48,28.5,28.47,28.47,15600.0,27.9579,27.9775,27.948,27.948,15600.0
2015-03-23 12:55:00,28.48,28.48,28.46,28.46,3200.0,27.9579,27.9579,27.9382,27.9382,3200.0
2015-03-23 13:00:00,28.47,28.47,28.46,28.47,5700.0,27.948,27.948,27.9382,27.948,5700.0
2015-03-23 13:05:00,28.48,28.48,28.44,28.44,9600.0,27.9579,27.9579,27.9186,27.9186,9600.0
2015-03-23 13:10:00,28.45,28.47,28.44,28.47,11700.0,27.9284,27.948,27.9186,27.948,11700.0
2015-03-23 13:15:00,28.48,28.48,28.46,28.47,8000.0,27.9579,27.9579,27.9382,27.948,8000.0
2015-03-23 13:20:00,28.46,28.47,28.44,28.45,8000.0,27.9382,27.948,27.9186,27.9284,8000.0
2015-03-23 13:25:00,28.44,28.45,28.43,28.43,4100.0,27.9186,27.9284,27.9088,27.9088,4100.0
2015-03-23 13:30:00,28.43,28.43,28.41,28.42,3900.0,27.9088,27.9088,27.8891,27.899,3900.0
2015-03-23 13:35:00,28.42,28.43,28.41,28.43,9000.0,27.899,27.9088,27.8891,27.9088,9000.0
2015-03-23 13:40:00,28.43,28.44,28.42,28.44,15400.0,27.9088,27.9186,27.899,27.9186,15400.0
2015-03-23 13:45:00,28.44,28.44,28.43,28.44,4400.0,27.9186,27.9186,27.9088,27.9186,4400.0
2015-03-23 13:50:00,28.44,28.45,28.43,28.44,9700.0,27.9186,27.9284,27.9088,27.9186,9700.0
2015-03-23 13:55:00,28.43,28.44,28.4,28.41,19700.0,27.9088,27.9186,27.8793,27.8891,19700.0
2015-03-23 14:00:00,28.41,28.42,28.4,28.41,10900.0,27.8891,27.899,27.8793,27.8891,10900.0
2015-03-23 14:05:00,28.41,28.42,28.41,28.42,16400.0,27.8891,27.899,27.8891,27.899,16400.0
2015-03-23 14:10:00,28.42,28.42,28.41,28.42,22500.0,27.899,27.899,27.8891,27.899,22500.0
2015-03-23 14:15:00,28.42,28.42,28.38,28.38,23300.0,27.899,27.899,27.8597,27.8597,23300.0
2015-03-23 14:20:00,28.38,28.39,28.38,28.38,3100.0,27.8597,27.8695,27.8597,27.8597,3100.0
2015-03-23 14:25:00,28.38,28.4,28.38,28.39,13900.0,27.8597,27.8793,27.8597,27.8695,13900.0
2015-03-23 14:30:00,28.39,28.4,28.35,28.35,12300.0,27.8695,27.8793,27.8302,27.8302,12300.0
2015-03-23 14:35:00,28.34,28.36,28.33,28.34,20300.0,27.8204,27.8401,27.8106,27.8204,20300.0
2015-03-23 14:40:00,28.35,28.35,28.33,28.35,15400.0,27.8302,27.8302,27.8106,27.8302,15400.0
2015-03-23 14:45:00,28.35,28.36,28.34,28.34,11800.0,27.8302,27.8401,27.8204,27.8204,11800.0
2015-03-23 14:50:00,28.34,28.36,28.32,28.36,8400.0,27.8204,27.8401,27.8008,27.8401,8400.0
2015-03-23 14:55:00,28.35,28.35,28.32,28.32,11300.0,27.8302,27.8302,27.8008,27.8008,11300.0
2015-03-23 15:00:00,28.32,28.34,28.3,28.34,13100.0,27.8008,27.8204,27.7812,27.8204,13100.0
2015-03-23 15:05:00,28.34,28.36,28.33,28.35,12400.0,27.8204,27.8401,27.8106,27.8302,12400.0
2015-03-23 15:10:00,28.35,28.36,28.32,28.32,12500.0,27.8302,27.8401,27.8008,27.8008,12500.0
2015-03-23 15:15:00,28.32,28.33,28.3,28.33,13900.0,27.8008,27.8106,27.7812,27.8106,13900.0
2015-03-23 15:20:00,28.33,28.33,28.3,28.31,14500.0,27.8106,27.8106,27.7812,27.791,14500.0
2015-03-23 15:25:00,28.32,28.34,28.31,28.31,21200.0,27.8008,27.8204,27.791,27.791,21200.0
2015-03-23 15:30:00,28.32,28.33,28.31,28.33,15400.0,27.8008,27.8106,27.791,27.8106,15400.0
2015-03-23 15:35:00,28.33,28.34,28.32,28.34,18100.0,27.8106,27.8204,27.8008,27.8204,18100.0
2015-03-23 15:40:00,28.33,28.34,28.29,28.3,51200.0,27.8106,27.8204,27.7713,27.7812,51200.0
2015-03-23 15:45:00,28.31,28.32,28.29,28.3,40900.0,27.791,27.8008,27.7713,27.7812,40900.0
2015-03-23 15:50:00,28.31,28.33,28.31,28.33,17400.0,27.791,27.8106,27.791,27.8106,17400.0
2015-03-23 15:55:00,28.33,28.34,28.3,28.3,119300.0,27.8106,27.8204,27.7812,27.7812,119300.0
2015-03-24 09:30:00,28.34,28.48,28.26,28.35,29000.0,27.8204,27.9579,27.7419,27.8302,29000.0
2015-03-24 09:35:00,28.32,28.32,28.1,28.13,20400.0,27.8008,27.8008,27.5848,27.6143,20400.0
2015-03-24 09:40:00,28.11,28.13,28.08,28.12,11100.0,27.5946,27.6143,27.5652,27.6045,11100.0
2015-03-24 09:45:00,28.12,28.13,28.08,28.13,6000.0,27.6045,27.6143,27.5652,27.6143,6000.0
2015-03-24 09:50:00,28.14,28.22,28.14,28.2,8900.0,27.6241,27.7026,27.6241,27.683,8900.0
2015-03-24 09:55:00,28.21,28.25,28.2,28.25,6600.0,27.6928,27.7321,27.683,27.7321,6600.0
2015-03-24 10:00:00,28.25,28.36,28.25,28.35,14400.0,27.7321,27.8401,27.7321,27.8302,14400.0
2015-03-24 10:05:00,28.33,28.33,28.31,28.31,1300.0,27.8106,27.8106,27.791,27.791,1300.0
2015-03-24 10:10:00,28.31,28.31,28.22,28.25,12300.0,27.791,27.791,27.7026,27.7321,12300.0
2015-03-24 10:15:00,28.24,28.24,28.2,28.21,9500.0,27.7223,27.7223,27.683,27.6928,9500.0
2015-03-24 10:20:00,28.22,28.23,28.16,28.17,3500.0,27.7026,27.7124,27.6437,27.6535,3500.0
2015-03-24 10:25:00,28.17,28.17,28.15,28.16,3200.0,27.6535,27.6535,27.6339,27.6437,3200.0
2015-03-24 10:30:00,28.17,28.19,28.17,28.17,3700.0,27.6535,27.6732,27.6535,27.6535,3700.0
2015-03-24 10:35:00,28.17,28.2,28.15,28.17,4400.0,27.6535,27.683,27.6339,27.6535,4400.0
2015-03-24 10:40:00,28.18,28.18,28.14,28.14,4800.0,27.6634,27.6634,27.6241,27.6241,4800.0
2015-03-24 10:45:00,28.15,28.16,28.13,28.15,5600.0,27.6339,27.6437,27.6143,27.6339,5600.0
2015-03-24 10:50:00,28.16,28.23,28.16,28.23,5800.0,27.6437,27.7124,27.6437,27.7124,5800.0
2015-03-24 10:55:00,28.23,28.24,28.19,28.19,6100.0,27.7124,27.7223,27.6732,27.6732,6100.0
2015-03-24 11:00:00,28.18,28.19,28.15,28.19,7800.0,27.6634,27.6732,27.6339,27.6732,7800.0
2015-03-24 11:05:00,28.2,28.23,28.2,28.23,14500.0,27.683,27.7124,27.683,27.7124,14500.0
2015-03-24 11:10:00,28.21,28.24,28.21,28.23,4400.0,27.6928,27.7223,27.6928,27.7124,4400.0
2015-03-24 11:15:00,28.24,28.27,28.24,28.27,2500.0,27.7223,27.7517,27.7223,27.7517,2500.0
2015-03-24 11:20:00,28.28,28.31,28.27,28.28,2800.0,27.7615,27.791,27.7517,27.7615,2800.0
2015-03-24 11:25:00,28.29,28.31,28.28,28.31,3300.0,27.7713,27.791,27.7615,27.791,3300.0
2015-03-24 11:30:00,28.31,28.32,28.28,28.28,4200.0,27.791,27.8008,27.7615,27.7615,4200.0
2015-03-24 11:35:00,28.27,28.32,28.27,28.28,5400.0,27.7517,27.8008,27.7517,27.7615,5400.0
2015-03-24 11:40:00,28.27,28.27,28.25,28.26,3100.0,27.7517,27.7517,27.7321,27.7419,3100.0
2015-03-24 11:45:00,28.25,28.27,28.24,28.24,3200.0,27.7321,27.7517,27.7223,27.7223,3200.0
2015-03-24 11:50:00,28.23,28.28,28.23,28.28,9400.0,27.7124,27.7615,27.7124,27.7615,9400.0
2015-03-24 11:55:00,28.29,28.29,28.28,28.29,10900.0,27.7713,27.7713,27.7615,27.7713,10900.0
2015-03-24 12:00:00,28.29,28.31,28.28,28.3,8400.0,27.7713,27.791,27.7615,27.7812,8400.0
2015-03-24 12:05:00,28.31,28.31,28.3,28.31,2900.0,27.791,27.791,27.7812,27.791,2900.0
2015-03-24 12:10:00,28.31,28.34,28.31,28.34,2400.0,27.791,27.8204,27.791,27.8204,2400.0
2015-03-24 12:15:00,28.34,28.34,28.31,28.31,10400.0,27.8204,27.8204,27.791,27.791,10400.0
2015-03-24 12:20:00,28.32,28.33,28.31,28.32,1600.0,27.8008,27.8106,27.791,27.8008,1600.0
2015-03-24 12:25:00,28.32,28.32,28.28,28.29,5100.0,27.8008,27.8008,27.7615,27.7713,5100.0
2015-03-24 12:30:00,28.28,28.29,28.25,28.28,3500.0,27.7615,27.7713,27.7321,27.7615,3500.0
2015-03-24 12:35:00,28.27,28.27,28.22,28.22,9300.0,27.7517,27.7517,27.7026,27.7026,9300.0
2015-03-24 12:40:00,28.22,28.24,28.21,28.22,7000.0,27.7026,27.7223,27.6928,27.7026,7000.0
2015-03-24 12:45:00,28.23,28.26,28.22,28.23,6800.0,27.7124,27.7419,27.7026,27.7124,6800.0
2015-03-24 12:50:00,28.22,28.24,28.22,28.24,1600.0,27.7026,27.7223,27.7026,27.7223,1600.0
2015-03-24 12:55:00,28.25,28.27,28.24,28.24,7200.0,27.7321,27.7517,27.7223,27.7223,7200.0
2015-03-24 13:00:00,28.23,28.27,28.23,28.26,5400.0,27.7124,27.7517,27.7124,27.7419,5400.0
2015-03-24 13:05:00,28.27,28.27,28.24,28.24,2700.0,27.7517,27.7517,27.7223,27.7223,2700.0
2015-03-24 13:10:00,28.23,28.24,28.22,28.23,1300.0,27.7124,27.7223,27.7026,27.7124,1300.0
2015-03-24 13:15:00,28.23,28.25,28.22,28.22,15000.0,27.7124,27.7321,27.7026,27.7026,15000.0
2015-03-24 13:20:00,28.22,28.23,28.2,28.22,13900.0,27.7026,27.7124,27.683,27.7026,13900.0
2015-03-24 13:25:00,28.21,28.22,28.16,28.18,12000.0,27.6928,27.7026,27.6437,27.6634,12000.0
2015-03-24 13:30:00,28.17,28.2,28.17,28.19,2400.0,27.6535,27.683,27.6535,27.6732,2400.0
2015-03-24 13:35:00,28.19,28.2,28.15,28.16,7500.0,27.6732,27.683,27.6339,27.6437,7500.0
2015-03-24 13:40:00,28.16,28.18,28.15,28.16,7500.0,27.6437,27.6634,27.6339,27.6437,7500.0
2015-03-24 13:45:00,28.16,28.17,28.14,28.16,5300.0,27.6437,27.6535,27.6241,27.6437,5300.0
2015-03-24 13:50:00,28.16,28.23,28.16,28.22,32400.0,27.6437,27.7124,27.6437,27.7026,32400.0
2015-03-24 13:55:00,28.22,28.23,28.18,28.2,19600.0,27.7026,27.7124,27.6634,27.683,19600.0
2015-03-24 14:00:00,28.2,28.21,28.19,28.2,7800.0,27.683,27.6928,27.6732,27.683,7800.0
2015-03-24 14:05:00,28.2,28.22,28.19,28.22,11500.0,27.683,27.7026,27.6732,27.7026,11500.0
2015-03-24 14:10:00,28.22,28.26,28.22,28.22,7500.0,27.7026,27.7419,27.7026,27.7026,7500.0
2015-03-24 14:15:00,28.22,28.24,28.19,28.2,4500.0,27.7026,27.7223,27.6732,27.683,4500.0
2015-03-24 14:20:00,28.19,28.22,28.19,28.21,3300.0,27.6732,27.7026,27.6732,27.6928,3300.0
2015-03-24 14:25:00,28.21,28.22,28.2,28.22,3500.0,27.6928,27.7026,27.683,27.7026,3500.0
2015-03-24 14:30:00,28.22,28.22,28.18,28.19,5000.0,27.7026,27.7026,27.6634,27.6732,5000.0
2015-03-24 14:35:00,28.18,28.23,28.18,28.22,3600.0,27.6634,27.7124,27.6634,27.7026,3600.0
2015-03-24 14:40:00,28.23,28.23,28.19,28.22,5800.0,27.7124,27.7124,27.6732,27.7026,5800.0
2015-03-24 14:45:00,28.22,28.23,28.21,28.22,9900.0,27.7026,27.7124,27.6928,27.7026,9900.0
2015-03-24 14:50:00,28.21,28.22,28.2,28.2,5800.0,27.6928,27.7026,27.683,27.683,5800.0
2015-03-24 14:55:00,28.2,28.22,28.2,28.22,3400.0,27.683,27.7026,27.683,27.7026,3400.0
2015-03-24 15:00:00,28.22,28.24,28.21,28.23,9400.0,27.7026,27.7223,27.6928,27.7124,9400.0
2015-03-24 15:05:00,28.22,28.26,28.22,28.25,12800.0,27.7026,27.7419,27.7026,27.7321,12800.0
2015-03-24 15:10:00,28.25,28.27,28.24,28.26,14100.0,27.7321,27.7517,27.7223,27.7419,14100.0
2015-03-24 15:15:00,28.26,28.28,28.24,28.26,13800.0,27.7419,27.7615,27.7223,27.7419,13800.0
2015-03-24 15:20:00,28.26,28.26,28.2,28.21,17500.0,27.7419,27.7419,27.683,27.6928,17500.0
2015-03-24 15:25:00,28.22,28.23,28.21,28.21,9900.0,27.7026,27.7124,27.6928,27.6928,9900.0
2015-03-24 15:30:00,28.22,28.24,28.21,28.21,20100.0,27.7026,27.7223,27.6928,27.6928,20100.0
2015-03-24 15:35:00,28.21,28.23,28.21,28.22,25400.0,27.6928,27.7124,27.6928,27.7026,25400.0
2015-03-24 15:40:00,28.22,28.24,28.21,28.22,11900.0,27.7026,27.7223,27.6928,27.7026,11900.0
2015-03-24 15:45:00,28.22,28.25,28.21,28.22,37900.0,27.7026,27.7321,27.6928,27.7026,37900.0
2015-03-24 15:50:00,28.22,28.25,28.22,28.23,23900.0,27.7026,27.7321,27.7026,27.7124,23900.0
2015-03-24 15:55:00,28.23,28.25,28.21,28.22,71900.0,27.7124,27.7321,27.6928,27.7026,71900.0
2015-03-25 09:30:00,28.35,28.35,28.16,28.18,21000.0,27.8302,27.8302,27.6437,27.6634,21000.0
2015-03-25 09:35:00,28.15,28.25,28.11,28.14,10300.0,27.6339,27.7321,27.5946,27.6241,10300.0
2015-03-25 09:40:00,28.13,28.15,28.05,28.05,11100.0,27.6143,27.6339,27.5357,27.5357,11100.0
2015-03-25 09:45:00,28.05,28.1,28.01,28.05,7900.0,27.5357,27.5848,27.4965,27.5357,7900.0
2015-03-25 09:50:00,28.06,28.18,28.05,28.17,7100.0,27.5456,27.6634,27.5357,27.6535,7100.0
2015-03-25 09:55:00,28.17,28.18,28.1,28.12,8600.0,27.6535,27.6634,27.5848,27.6045,8600.0
2015-03-25 10:00:00,28.13,28.17,28.07,28.13,7900.0,27.6143,27.6535,27.5554,27.6143,7900.0
2015-03-25 10:05:00,28.13,28.14,28.11,28.13,4800.0,27.6143,27.6241,27.5946,27.6143,4800.0
2015-03-25 10:10:00,28.11,28.12,28.04,28.06,9600.0,27.5946,27.6045,27.5259,27.5456,9600.0
2015-03-25 10:15:00,28.07,28.11,28.06,28.06,7400.0,27.5554,27.5946,27.5456,27.5456,7400.0
2015-03-25 10:20:00,28.06,28.08,28.03,28.03,12100.0,27.5456,27.5652,27.5161,27.5161,12100.0
2015-03-25 10:25:00,28.04,28.05,28.0,28.02,7300.0,27.5259,27.5357,27.4867,27.5063,7300.0
2015-03-25 10:30:00,28.0,28.01,27.95,27.97,12300.0,27.4867,27.4965,27.4376,27.4572,12300.0
2015-03-25 10:35:00,27.97,28.0,27.96,27.99,8300.0,27.4572,27.4867,27.4474,27.4768,8300.0
2015-03-25 10:40:00,27.98,27.99,27.93,27.96,7100.0,27.467,27.4768,27.4179,27.4474,7100.0
2015-03-25 10:45:00,27.97,27.97,27.93,27.95,7000.0,27.4572,27.4572,27.4179,27.4376,7000.0
2015-03-25 10:50:00,27.95,27.97,27.94,27.97,2900.0,27.4376,27.4572,27.4278,27.4572,2900.0
2015-03-25 10:55:00,27.98,28.1,27.97,28.1,17900.0,27.467,27.5848,27.4572,27.5848,17900.0
2015-03-25 11:00:00,28.1,28.1,28.05,28.06,4500.0,27.5848,27.5848,27.5357,27.5456,4500.0
2015-03-25 11:05:00,28.07,28.08,28.04,28.07,25200.0,27.5554,27.5652,27.5259,27.5554,25200.0
2015-03-25 11:10:00,28.08,28.11,28.05,28.08,15000.0,27.5652,27.5946,27.5357,27.5652,15000.0
2015-03-25 11:15:00,28.08,28.08,28.01,28.02,6700.0,27.5652,27.5652,27.4965,27.5063,6700.0
2015-03-25 11:20:00,28.02,28.02,27.99,28.02,3100.0,27.5063,27.5063,27.4768,27.5063,3100.0
2015-03-25 11:25:00,28.03,28.04,28.01,28.01,3300.0,27.5161,27.5259,27.4965,27.4965,3300.0
2015-03-25 11:30:00,27.99,27.99,27.93,27.94,10800.0,27.4768,27.4768,27.4179,27.4278,10800.0
2015-03-25 11:35:00,27.94,27.98,27.9,27.9,7900.0,27.4278,27.467,27.3885,27.3885,7900.0
2015-03-25 11:40:00,27.91,27.93,27.87,27.9,14400.0,27.3983,27.4179,27.359,27.3885,14400.0
2015-03-25 11:45:00,27.91,27.94,27.88,27.94,6000.0,27.3983,27.4278,27.3689,27.4278,6000.0
2015-03-25 11:50:00,27.93,27.94,27.91,27.94,10300.0,27.4179,27.4278,27.3983,27.4278,10300.0
2015-03-25 11:55:00,27.94,27.95,27.91,27.93,5300.0,27.4278,27.4376,27.3983,27.4179,5300.0
2015-03-25 12:00:00,27.94,27.94,27.88,27.88,7600.0,27.4278,27.4278,27.3689,27.3689,7600.0
2015-03-25 12:05:00,27.89,27.92,27.88,27.91,6700.0,27.3787,27.4081,27.3689,27.3983,6700.0
2015-03-25 12:10:00,27.91,27.97,27.9,27.97,10400.0,27.3983,27.4572,27.3885,27.4572,10400.0
2015-03-25 12:15:00,27.96,27.96,27.92,27.94,5500.0,27.4474,27.4474,27.4081,27.4278,5500.0
2015-03-25 12:20:00,27.94,27.94,27.87,27.89,10000.0,27.4278,27.4278,27.359,27.3787,10000.0
2015-03-25 12:25:00,27.89,27.96,27.89,27.96,6900.0,27.3787,27.4474,27.3787,27.4474,6900.0
2015-03-25 12:30:00,27.95,27.95,27.9,27.91,9700.0,27.4376,27.4376,27.3885,27.3983,9700.0
2015-03-25 12:35:00,27.92,27.93,27.89,27.93,3800.0,27.4081,27.4179,27.3787,27.4179,3800.0
2015-03-25 12:40:00,27.93,27.93,27.85,27.85,7800.0,27.4179,27.4179,27.3394,27.3394,7800.0
2015-03-25 12:45:00,27.85,27.91,27.84,27.89,6800.0,27.3394,27.3983,27.3296,27.3787,6800.0
2015-03-25 12:50:00,27.88,27.92,27.88,27.92,5400.0,27.3689,27.4081,27.3689,27.4081,5400.0
2015-03-25 12:55:00,27.93,27.98,27.92,27.97,5900.0,27.4179,27.467,27.4081,27.4572,5900.0
2015-03-25 13:00:00,27.96,27.97,27.93,27.96,8200.0,27.4474,27.4572,27.4179,27.4474,8200.0
2015-03-25 13:05:00,27.95,27.95,27.9,27.95,10000.0,27.4376,27.4376,27.3885,27.4376,10000.0
2015-03-25 13:10:00,27.94,27.94,27.9,27.93,6900.0,27.4278,27.4278,27.3885,27.4179,6900.0
2015-03-25 13:15:00,27.92,27.92,27.87,27.89,15600.0,27.4081,27.4081,27.359,27.3787,15600.0
2015-03-25 13:20:00,27.9,27.91,27.87,27.91,8800.0,27.3885,27.3983,27.359,27.3983,8800.0
2015-03-25 13:25:00,27.92,27.98,27.92,27.96,8100.0,27.4081,27.467,27.4081,27.4474,8100.0
2015-03-25 13:30:00,27.96,27.98,27.93,27.95,9700.0,27.4474,27.467,27.4179,27.4376,9700.0
2015-03-25 13:35:00,27.95,28.0,27.95,28.0,7200.0,27.4376,27.4867,27.4376,27.4867,7200.0
2015-03-25 13:40:00,28.0,28.01,27.98,28.01,16000.0,27.4867,27.4965,27.467,27.4965,16000.0
2015-03-25 13:45:00,28.0,28.02,27.98,28.02,10700.0,27.4867,27.5063,27.467,27.5063,10700.0
2015-03-25 13:50:00,28.02,28.05,28.0,28.02,11800.0,27.5063,27.5357,27.4867,27.5063,11800.0
2015-03-25 13:55:00,28.01,28.03,27.99,28.01,8100.0,27.4965,27.5161,27.4768,27.4965,8100.0
2015-03-25 14:00:00,28.0,28.04,27.98,28.04,8100.0,27.4867,27.5259,27.467,27.5259,8100.0
2015-03-25 14:05:00,28.03,28.05,28.0,28.01,13700.0,27.5161,27.5357,27.4867,27.4965,13700.0
2015-03-25 14:10:00,28.01,28.03,28.0,28.01,6600.0,27.4965,27.5161,27.4867,27.4965,6600.0
2015-03-25 14:15:00,28.01,28.06,28.0,28.04,11700.0,27.4965,27.5456,27.4867,27.5259,11700.0
2015-03-25 14:20:00,28.03,28.07,28.02,28.06,16900.0,27.5161,27.5554,27.5063,27.5456,16900.0
2015-03-25 14:25:00,28.07,28.07,28.04,28.07,6500.0,27.5554,27.5554,27.5259,27.5554,6500.0
2015-03-25 14:30:00,28.07,28.07,28.05,28.07,7900.0,27.5554,27.5554,27.5357,27.5554,7900.0
2015-03-25 14:35:00,28.07,28.08,28.06,28.07,12900.0,27.5554,27.5652,27.5456,27.5554,12900.0
2015-03-25 14:40:00,28.07,28.1,28.06,28.1,14800.0,27.5554,27.5848,27.5456,27.5848,14800.0
2015-03-25 14:45:00,28.09,28.1,28.05,28.06,9800.0,27.575,27.5848,27.5357,27.5456,9800.0
2015-03-25 14:50:00,28.06,28.1,28.05,28.08,10900.0,27.5456,27.5848,27.5357,27.5652,10900.0
2015-03-25 14:55:00,28.07,28.09,28.06,28.06,7600.0,27.5554,27.575,27.5456,27.5456,7600.0
2015-03-25 15:00:00,28.05,28.05,28.01,28.01,13100.0,27.5357,27.5357,27.4965,27.4965,13100.0
2015-03-25 15:05:00,28.01,28.03,28.0,28.02,10800.0,27.4965,27.5161,27.4867,27.5063,10800.0
2015-03-25 15:10:00,28.01,28.05,28.0,28.05,15800.0,27.4965,27.5357,27.4867,27.5357,15800.0
2015-03-25 15:15:00,28.05,28.05,28.02,28.03,8400.0,27.5357,27.5357,27.5063,27.5161,8400.0
2015-03-25 15:20:00,28.04,28.04,27.98,27.99,15600.0,27.5259,27.5259,27.467,27.4768,15600.0
2015-03-25 15:25:00,28.0,28.01,27.99,27.99,11200.0,27.4867,27.4965,27.4768,27.4768,11200.0
2015-03-25 15:30:00,28.0,28.0,27.96,27.98,22900.0,27.4867,27.4867,27.4474,27.467,22900.0
2015-03-25 15:35:00,27.97,27.99,27.95,27.97,16700.0,27.4572,27.4768,27.4376,27.4572,16700.0
2015-03-25 15:40:00,27.97,27.98,27.95,27.97,24800.0,27.4572,27.467,27.4376,27.4572,24800.0
2015-03-25 15:45:00,27.96,27.97,27.88,27.88,42100.0,27.4474,27.4572,27.3689,27.3689,42100.0
2015-03-25 15:50:00,27.88,27.89,27.87,27.88,40100.0,27.3689,27.3787,27.359,27.3689,40100.0
2015-03-25 15:55:00,27.87,27.89,27.85,27.85,70900.0,27.359,27.3787,27.3394,27.3394,70900.0
2015-03-26 09:30:00,27.83,27.98,27.83,27.98,45200.0,27.3198,27.467,27.3198,27.467,45200.0
2015-03-26 09:35:00,27.99,28.11,27.99,28.1,55100.0,27.4768,27.5946,27.4768,27.5848,55100.0
2015-03-26 09:40:00,28.1,28.22,28.08,28.2,50800.0,27.5848,27.7026,27.5652,27.683,50800.0
2015-03-26 09:45:00,28.2,28.24,28.14,28.23,47100.0,27.683,27.7223,27.6241,27.7124,47100.0
2015-03-26 09:50:00,28.23,28.25,28.16,28.22,19800.0,27.7124,27.7321,27.6437,27.7026,19800.0
2015-03-26 09:55:00,28.22,28.22,28.16,28.17,21500.0,27.7026,27.7026,27.6437,27.6535,21500.0
2015-03-26 10:00:00,28.16,28.18,28.14,28.18,13200.0,27.6437,27.6634,27.6241,27.6634,13200.0
2015-03-26 10:05:00,28.18,28.19,28.07,28.08,17200.0,27.6634,27.6732,27.5554,27.5652,17200.0
2015-03-26 10:10:00,28.08,28.11,28.05,28.1,17800.0,27.5652,27.5946,27.5357,27.5848,17800.0
2015-03-26 10:15:00,28.09,28.09,28.03,28.04,9500.0,27.575,27.575,27.5161,27.5259,9500.0
2015-03-26 10:20:00,28.04,28.14,28.03,28.14,24600.0,27.5259,27.6241,27.5161,27.6241,24600.0
2015-03-26 10:25:00,28.14,28.19,28.13,28.17,21500.0,27.6241,27.6732,27.6143,27.6535,21500.0
2015-03-26 10:30:00,28.18,28.18,28.12,28.16,13000.0,27.6634,27.6634,27.6045,27.6437,13000.0
2015-03-26 10:35:00,28.17,28.23,28.15,28.18,19100.0,27.6535,27.7124,27.6339,27.6634,19100.0
2015-03-26 10:40:00,28.17,28.24,28.15,28.19,29800.0,27.6535,27.7223,27.6339,27.6732,29800.0
2015-03-26 10:45:00,28.19,28.2,28.14,28.15,20500.0,27.6732,27.683,27.6241,27.6339,20500.0
2015-03-26 10:50:00,28.15,28.19,28.14,28.18,19800.0,27.6339,27.6732,27.6241,27.6634,19800.0
2015-03-26 10:55:00,28.17,28.22,28.17,28.22,21100.0,27.6535,27.7026,27.6535,27.7026,21100.0
2015-03-26 11:00:00,28.21,28.21,28.13,28.13,20300.0,27.6928,27.6928,27.6143,27.6143,20300.0
2015-03-26 11:05:00,28.15,28.18,28.14,28.17,8900.0,27.6339,27.6634,27.6241,27.6535,8900.0
2015-03-26 11:10:00,28.17,28.21,28.17,28.19,21100.0,27.6535,27.6928,27.6535,27.6732,21100.0
2015-03-26 11:15:00,28.2,28.21,28.18,28.18,21800.0,27.683,27.6928,27.6634,27.6634,21800.0
2015-03-26 11:20:00,28.18,28.21,28.16,28.2,22200.0,27.6634,27.6928,27.6437,27.683,22200.0
2015-03-26 11:25:00,28.2,28.23,28.2,28.23,17400.0,27.683,27.7124,27.683,27.7124,17400.0
2015-03-26 11:30:00,28.22,28.26,28.2,28.26,28600.0,27.7026,27.7419,27.683,27.7419,28600.0
2015-03-26 11:35:00,28.25,28.26,28.23,28.24,18600.0,27.7321,27.7419,27.7124,27.7223,18600.0
2015-03-26 11:40:00,28.25,28.29,28.24,28.27,14800.0,27.7321,27.7713,27.7223,27.7517,14800.0
2015-03-26 11:45:00,28.28,28.28,28.24,28.26,12200.0,27.7615,27.7615,27.7223,27.7419,12200.0
2015-03-26 11:50:00,28.27,28.27,28.22,28.26,11800.0,27.7517,27.7517,27.7026,27.7419,11800.0
2015-03-26 11:55:00,28.27,28.32,28.27,28.32,8600.0,27.7517,27.8008,27.7517,27.8008,8600.0
2015-03-26 12:00:00,28.31,28.32,28.28,28.29,8300.0,27.791,27.8008,27.7615,27.7713,8300.0
2015-03-26 12:05:00,28.28,28.29,28.26,28.28,18000.0,27.7615,27.7713,27.7419,27.7615,18000.0
2015-03-26 12:10:00,28.28,28.29,28.26,28.27,11500.0,27.7615,27.7713,27.7419,27.7517,11500.0
2015-03-26 12:15:00,28.27,28.27,28.23,28.24,6400.0,27.7517,27.7517,27.7124,27.7223,6400.0
2015-03-26 12:20:00,28.24,28.24,28.2,28.2,7400.0,27.7223,27.7223,27.683,27.683,7400.0
2015-03-26 12:25:00,28.2,28.22,28.18,28.19,5900.0,27.683,27.7026,27.6634,27.6732,5900.0
2015-03-26 12:30:00,28.19,28.19,28.15,28.16,8900.0,27.6732,27.6732,27.6339,27.6437,8900.0
2015-03-26 12:35:00,28.17,28.17,28.15,28.15,13900.0,27.6535,27.6535,27.6339,27.6339,13900.0
2015-03-26 12:40:00,28.14,28.15,28.1,28.11,18700.0,27.6241,27.6339,27.5848,27.5946,18700.0
2015-03-26 12:45:00,28.11,28.13,28.1,28.12,16400.0,27.5946,27.6143,27.5848,27.6045,16400.0
2015-03-26 12:50:00,28.11,28.16,28.11,28.16,3900.0,27.5946,27.6437,27.5946,27.6437,3900.0
2015-03-26 12:55:00,28.16,28.17,28.15,28.16,6300.0,27.6437,27.6535,27.6339,27.6437,6300.0
2015-03-26 13:00:00,28.15,28.18,28.15,28.17,8000.0,27.6339,27.6634,27.6339,27.6535,8000.0
2015-03-26 13:05:00,28.17,28.17,28.15,28.17,9400.0,27.6535,27.6535,27.6339,27.6535,9400.0
2015-03-26 13:10:00,28.17,28.19,28.15,28.16,12700.0,27.6535,27.6732,27.6339,27.6437,12700.0
2015-03-26 13:15:00,28.16,28.16,28.13,28.14,4600.0,27.6437,27.6437,27.6143,27.6241,4600.0
2015-03-26 13:20:00,28.14,28.16,28.13,28.15,8600.0,27.6241,27.6437,27.6143,27.6339,8600.0
2015-03-26 13:25:00,28.16,28.19,28.15,28.19,8600.0,27.6437,27.6732,27.6339,27.6732,8600.0
2015-03-26 13:30:00,28.18,28.22,28.16,28.21,4800.0,27.6634,27.7026,27.6437,27.6928,4800.0
2015-03-26 13:35:00,28.22,28.24,28.22,28.22,14300.0,27.7026,27.7223,27.7026,27.7026,14300.0
2015-03-26 13:40:00,28.23,28.31,28.22,28.31,12600.0,27.7124,27.791,27.7026,27.791,12600.0
2015-03-26 13:45:00,28.31,28.34,28.31,28.33,13300.0,27.791,27.8204,27.791,27.8106,13300.0
2015-03-26 13:50:00,28.34,28.38,28.33,28.38,18000.0,27.8204,27.8597,27.8106,27.8597,18000.0
2015-03-26 13:55:00,28.38,28.39,28.36,28.37,9100.0,27.8597,27.8695,27.8401,27.8499,9100.0
2015-03-26 14:00:00,28.37,28.38,28.35,28.37,6700.0,27.8499,27.8597,27.8302,27.8499,6700.0
2015-03-26 14:05:00,28.37,28.38,28.35,28.37,18400.0,27.8499,27.8597,27.8302,27.8499,18400.0
2015-03-26 14:10:00,28.37,28.38,28.35,28.36,15800.0,27.8499,27.8597,27.8302,27.8401,15800.0
2015-03-26 14:15:00,28.36,28.39,28.36,28.38,8300.0,27.8401,27.8695,27.8401,27.8597,8300.0
2015-03-26 14:20:00,28.38,28.39,28.37,28.38,8100.0,27.8597,27.8695,27.8499,27.8597,8100.0
2015-03-26 14:25:00,28.38,28.38,28.35,28.36,7700.0,27.8597,27.8597,27.8302,27.8401,7700.0
2015-03-26 14:30:00,28.35,28.37,28.34,28.36,15100.0,27.8302,27.8499,27.8204,27.8401,15100.0
2015-03-26 14:35:00,28.37,28.38,28.32,28.32,19500.0,27.8499,27.8597,27.8008,27.8008,19500.0
2015-03-26 14:40:00,28.32,28.34,28.3,28.3,32600.0,27.8008,27.8204,27.7812,27.7812,32600.0
2015-03-26 14:45:00,28.29,28.3,28.27,28.29,16000.0,27.7713,27.7812,27.7517,27.7713,16000.0
2015-03-26 14:50:00,28.28,28.28,28.24,28.25,18200.0,27.7615,27.7615,27.7223,27.7321,18200.0
2015-03-26 14:55:00,28.25,28.28,28.25,28.26,22200.0,27.7321,27.7615,27.7321,27.7419,22200.0
2015-03-26 15:00:00,28.25,28.26,28.23,28.25,9100.0,27.7321,27.7419,27.7124,27.7321,9100.0
2015-03-26 15:05:00,28.24,28.29,28.23,28.28,12900.0,27.7223,27.7713,27.7124,27.7615,12900.0
2015-03-26 15:10:00,28.28,28.28,28.25,28.25,16200.0,27.7615,27.7615,27.7321,27.7321,16200.0
2015-03-26 15:15:00,28.26,28.27,28.21,28.21,24400.0,27.7419,27.7517,27.6928,27.6928,24400.0
2015-03-26 15:20:00,28.22,28.24,28.22,28.23,15500.0,27.7026,27.7223,27.7026,27.7124,15500.0
2015-03-26 15:25:00,28.23,28.28,28.22,28.26,16000.0,27.7124,27.7615,27.7026,27.7419,16000.0
2015-03-26 15:30:00,28.27,28.31,28.25,28.3,24000.0,27.7517,27.791,27.7321,27.7812,24000.0
2015-03-26 15:35:00,28.3,28.32,28.28,28.28,32300.0,27.7812,27.8008,27.7615,27.7615,32300.0
2015-03-26 15:40:00,28.27,28.27,28.23,28.26,20600.0,27.7517,27.7517,27.7124,27.7419,20600.0
2015-03-26 15:45:00,28.25,28.27,28.23,28.26,39500.0,27.7321,27.7517,27.7124,27.7419,39500.0
2015-03-26 15:50:00,28.25,28.28,28.24,28.25,43500.0,27.7321,27.7615,27.7223,27.7321,43500.0
2015-03-26 15:55:00,28.25,28.25,28.22,28.24,72100.0,27.7321,27.7321,27.7026,27.7223,72100.0
2015-03-27 09:30:00,28.16,28.26,28.0,28.06,33100.0,27.6437,27.7419,27.4867,27.5456,33100.0
2015-03-27 09:35:00,28.05,28.06,27.91,27.95,22400.0,27.5357,27.5456,27.3983,27.4376,22400.0
2015-03-27 09:40:00,27.95,27.95,27.85,27.87,14700.0,27.4376,27.4376,27.3394,27.359,14700.0
2015-03-27 09:45:00,27.86,27.87,27.81,27.82,17800.0,27.3492,27.359,27.3001,27.31,17800.0
2015-03-27 09:50:00,27.81,27.81,27.73,27.81,33400.0,27.3001,27.3001,27.2216,27.3001,33400.0
2015-03-27 09:55:00,27.81,27.82,27.71,27.73,14600.0,27.3001,27.31,27.202,27.2216,14600.0
2015-03-27 10:00:00,27.73,27.76,27.7,27.76,20800.0,27.2216,27.2511,27.1922,27.2511,20800.0
2015-03-27 10:05:00,27.75,27.76,27.68,27.69,22000.0,27.2412,27.2511,27.1725,27.1823,22000.0
2015-03-27 10:10:00,27.68,27.74,27.63,27.73,27400.0,27.1725,27.2314,27.1234,27.2216,27400.0
2015-03-27 10:15:00,27.73,27.75,27.67,27.69,22300.0,27.2216,27.2412,27.1627,27.1823,22300.0
2015-03-27 10:20:00,27.68,27.72,27.65,27.71,14600.0,27.1725,27.2118,27.1431,27.202,14600.0
2015-03-27 10:25:00,27.69,27.72,27.68,27.7,13200.0,27.1823,27.2118,27.1725,27.1922,13200.0
2015-03-27 10:30:00,27.7,27.7,27.63,27.65,10900.0,27.1922,27.1922,27.1234,27.1431,10900.0
2015-03-27 10:35:00,27.65,27.8,27.65,27.79,34400.0,27.1431,27.2903,27.1431,27.2805,34400.0
2015-03-27 10:40:00,27.79,27.85,27.72,27.83,51000.0,27.2805,27.3394,27.2118,27.3198,51000.0
2015-03-27 10:45:00,27.82,27.82,27.75,27.81,13700.0,27.31,27.31,27.2412,27.3001,13700.0
2015-03-27 10:50:00,27.8,27.84,27.79,27.82,15400.0,27.2903,27.3296,27.2805,27.31,15400.0
2015-03-27 10:55:00,27.82,27.85,27.81,27.81,13400.0,27.31,27.3394,27.3001,27.3001,13400.0
2015-03-27 11:00:00,27.81,27.92,27.78,27.9,58500.0,27.3001,27.4081,27.2707,27.3885,58500.0
2015-03-27 11:05:00,27.91,27.93,27.85,27.86,12800.0,27.3983,27.4179,27.3394,27.3492,12800.0
2015-03-27 11:10:00,27.86,27.86,27.8,27.85,7700.0,27.3492,27.3492,27.2903,27.3394,7700.0
2015-03-27 11:15:00,27.86,27.9,27.86,27.86,15000.0,27.3492,27.3885,27.3492,27.3492,15000.0
2015-03-27 11:20:00,27.86,27.92,27.85,27.86,14200.0,27.3492,27.4081,27.3394,27.3492,14200.0
2015-03-27 11:25:00,27.84,27.84,27.77,27.77,7800.0,27.3296,27.3296,27.2609,27.2609,7800.0
2015-03-27 11:30:00,27.76,27.78,27.75,27.78,6700.0,27.2511,27.2707,27.2412,27.2707,6700.0
2015-03-27 11:35:00,27.79,27.82,27.78,27.82,9400.0,27.2805,27.31,27.2707,27.31,9400.0
2015-03-27 11:40:00,27.81,27.88,27.81,27.87,10900.0,27.3001,27.3689,27.3001,27.359,10900.0
2015-03-27 11:45:00,27.87,27.9,27.85,27.89,10600.0,27.359,27.3885,27.3394,27.3787,10600.0
2015-03-27 11:50:00,27.9,27.93,27.88,27.93,16100.0,27.3885,27.4179,27.3689,27.4179,16100.0
2015-03-27 11:55:00,27.92,27.99,27.91,27.99,23000.0,27.4081,27.4768,27.3983,27.4768,23000.0
2015-03-27 12:00:00,27.99,27.99,27.95,27.96,12600.0,27.4768,27.4768,27.4376,27.4474,12600.0
2015-03-27 12:05:00,27.96,27.96,27.93,27.93,13500.0,27.4474,27.4474,27.4179,27.4179,13500.0
2015-03-27 12:10:00,27.93,27.97,27.93,27.96,9400.0,27.4179,27.4572,27.4179,27.4474,9400.0
2015-03-27 12:15:00,27.96,27.96,27.9,27.91,8400.0,27.4474,27.4474,27.3885,27.3983,8400.0
2015-03-27 12:20:00,27.9,27.95,27.89,27.95,9200.0,27.3885,27.4376,27.3787,27.4376,9200.0
2015-03-27 12:25:00,27.94,27.97,27.91,27.92,22000.0,27.4278,27.4572,27.3983,27.4081,22000.0
2015-03-27 12:30:00,27.92,28.0,27.92,27.98,8400.0,27.4081,27.4867,27.4081,27.467,8400.0
2015-03-27 12:35:00,27.97,28.01,27.97,27.97,10600.0,27.4572,27.4965,27.4572,27.4572,10600.0
2015-03-27 12:40:00,27.97,27.99,27.95,27.96,10300.0,27.4572,27.4768,27.4376,27.4474,10300.0
2015-03-27 12:45:00,27.96,27.96,27.9,27.91,5700.0,27.4474,27.4474,27.3885,27.3983,5700.0
2015-03-27 12:50:00,27.92,27.93,27.89,27.89,7300.0,27.4081,27.4179,27.3787,27.3787,7300.0
2015-03-27 12:55:00,27.89,27.92,27.88,27.92,7000.0,27.3787,27.4081,27.3689,27.4081,7000.0
2015-03-27 13:00:00,27.91,27.92,27.89,27.91,6900.0,27.3983,27.4081,27.3787,27.3983,6900.0
2015-03-27 13:05:00,27.91,27.93,27.91,27.92,4500.0,27.3983,27.4179,27.3983,27.4081,4500.0
2015-03-27 13:10:00,27.92,27.93,27.88,27.89,10600.0,27.4081,27.4179,27.3689,27.3787,10600.0
2015-03-27 13:15:00,27.89,27.92,27.88,27.92,10700.0,27.3787,27.4081,27.3689,27.4081,10700.0
2015-03-27 13:20:00,27.92,27.99,27.92,27.99,8100.0,27.4081,27.4768,27.4081,27.4768,8100.0
2015-03-27 13:25:00,27.99,28.04,27.98,28.03,16100.0,27.4768,27.5259,27.467,27.5161,16100.0
2015-03-27 13:30:00,28.04,28.05,27.99,28.0,28600.0,27.5259,27.5357,27.4768,27.4867,28600.0
2015-03-27 13:35:00,28.0,28.0,27.96,27.96,5600.0,27.4867,27.4867,27.4474,27.4474,5600.0
2015-03-27 13:40:00,27.97,28.02,27.97,28.0,5700.0,27.4572,27.5063,27.4572,27.4867,5700.0
2015-03-27 13:45:00,28.01,28.01,27.97,27.98,5100.0,27.4965,27.4965,27.4572,27.467,5100.0
2015-03-27 13:50:00,27.99,28.06,27.99,28.04,8300.0,27.4768,27.5456,27.4768,27.5259,8300.0
2015-03-27 13:55:00,28.04,28.09,28.04,28.07,21000.0,27.5259,27.575,27.5259,27.5554,21000.0
2015-03-27 14:00:00,28.07,28.07,28.05,28.06,6100.0,27.5554,27.5554,27.5357,27.5456,6100.0
2015-03-27 14:05:00,28.07,28.08,28.05,28.08,12800.0,27.5554,27.5652,27.5357,27.5652,12800.0
2015-03-27 14:10:00,28.08,28.11,28.08,28.11,11000.0,27.5652,27.5946,27.5652,27.5946,11000.0
2015-03-27 14:15:00,28.1,28.11,28.04,28.04,8600.0,27.5848,27.5946,27.5259,27.5259,8600.0
2015-03-27 14:20:00,28.04,28.08,28.04,28.06,4300.0,27.5259,27.5652,27.5259,27.5456,4300.0
2015-03-27 14:25:00,28.06,28.06,28.04,28.04,6100.0,27.5456,27.5456,27.5259,27.5259,6100.0
2015-03-27 14:30:00,28.03,28.03,27.98,27.99,9900.0,27.5161,27.5161,27.467,27.4768,9900.0
2015-03-27 14:35:00,27.98,27.98,27.95,27.97,6200.0,27.467,27.467,27.4376,27.4572,6200.0
2015-03-27 14:40:00,27.96,27.96,27.94,27.95,7800.0,27.4474,27.4474,27.4278,27.4376,7800.0
2015-03-27 14:45:00,27.95,28.02,27.95,27.99,13900.0,27.4376,27.5063,27.4376,27.4768,13900.0
2015-03-27 14:50:00,27.98,28.02,27.95,28.02,11100.0,27.467,27.5063,27.4376,27.5063,11100.0
2015-03-27 14:55:00,28.01,28.01,28.0,28.0,3900.0,27.4965,27.4965,27.4867,27.4867,3900.0
2015-03-27 15:00:00,28.0,28.02,28.0,28.02,11800.0,27.4867,27.5063,27.4867,27.5063,11800.0
2015-03-27 15:05:00,28.02,28.04,28.0,28.0,7200.0,27.5063,27.5259,27.4867,27.4867,7200.0
2015-03-27 15:10:00,28.0,28.03,28.0,28.03,10000.0,27.4867,27.5161,27.4867,27.5161,10000.0
2015-03-27 15:15:00,28.03,28.03,27.99,27.99,8100.0,27.5161,27.5161,27.4768,27.4768,8100.0
2015-03-27 15:20:00,27.99,28.01,27.98,27.99,6700.0,27.4768,27.4965,27.467,27.4768,6700.0
2015-03-27 15:25:00,28.0,28.01,27.98,27.99,11700.0,27.4867,27.4965,27.467,27.4768,11700.0
2015-03-27 15:30:00,27.98,28.0,27.95,27.97,17200.0,27.467,27.4867,27.4376,27.4572,17200.0
2015-03-27 15:35:00,27.97,28.02,27.96,28.01,21700.0,27.4572,27.5063,27.4474,27.4965,21700.0
2015-03-27 15:40:00,28.01,28.03,28.0,28.01,23900.0,27.4965,27.5161,27.4867,27.4965,23900.0
2015-03-27 15:45:00,28.0,28.0,27.93,27.96,52900.0,27.4867,27.4867,27.4179,27.4474,52900.0
2015-03-27 15:50:00,27.96,28.01,27.96,28.01,23200.0,27.4474,27.4965,27.4474,27.4965,23200.0
2015-03-27 15:55:00,28.01,28.04,28.0,28.01,69000.0,27.4965,27.5259,27.4867,27.4965,69000.0
2015-03-30 09:30:00,28.22,28.27,28.21,28.26,13700.0,27.7026,27.7517,27.6928,27.7419,13700.0
2015-03-30 09:35:00,28.26,28.28,28.22,28.25,5600.0,27.7419,27.7615,27.7026,27.7321,5600.0
2015-03-30 09:40:00,28.27,28.36,28.26,28.28,14500.0,27.7517,27.8401,27.7419,27.7615,14500.0
2015-03-30 09:45:00,28.31,28.35,28.3,28.33,6800.0,27.791,27.8302,27.7812,27.8106,6800.0
2015-03-30 09:50:00,28.32,28.38,28.31,28.35,50200.0,27.8008,27.8597,27.791,27.8302,50200.0
2015-03-30 09:55:00,28.36,28.47,28.35,28.44,29500.0,27.8401,27.948,27.8302,27.9186,29500.0
2015-03-30 10:00:00,28.45,28.48,28.41,28.42,10500.0,27.9284,27.9579,27.8891,27.899,10500.0
2015-03-30 10:05:00,28.42,28.51,28.4,28.51,19500.0,27.899,27.9873,27.8793,27.9873,19500.0
2015-03-30 10:10:00,28.5,28.56,28.49,28.55,18800.0,27.9775,28.0364,27.9677,28.0266,18800.0
2015-03-30 10:15:00,28.55,28.56,28.47,28.48,9000.0,28.0266,28.0364,27.948,27.9579,9000.0
2015-03-30 10:20:00,28.48,28.49,28.41,28.42,11300.0,27.9579,27.9677,27.8891,27.899,11300.0
2015-03-30 10:25:00,28.41,28.46,28.41,28.45,10900.0,27.8891,27.9382,27.8891,27.9284,10900.0
2015-03-30 10:30:00,28.45,28.46,28.41,28.43,15000.0,27.9284,27.9382,27.8891,27.9088,15000.0
2015-03-30 10:35:00,28.43,28.44,28.37,28.43,21300.0,27.9088,27.9186,27.8499,27.9088,21300.0
2015-03-30 10:40:00,28.42,28.44,28.42,28.43,11400.0,27.899,27.9186,27.899,27.9088,11400.0
2015-03-30 10:45:00,28.42,28.46,28.41,28.46,12600.0,27.899,27.9382,27.8891,27.9382,12600.0
2015-03-30 10:50:00,28.46,28.51,28.46,28.51,33600.0,27.9382,27.9873,27.9382,27.9873,33600.0
2015-03-30 10:55:00,28.5,28.56,28.49,28.55,51000.0,27.9775,28.0364,27.9677,28.0266,51000.0
2015-03-30 11:00:00,28.54,28.56,28.44,28.45,34500.0,28.0168,28.0364,27.9186,27.9284,34500.0
2015-03-30 11:05:00,28.46,28.55,28.46,28.48,49900.0,27.9382,28.0266,27.9382,27.9579,49900.0
2015-03-30 11:10:00,28.49,28.49,28.45,28.48,11200.0,27.9677,27.9677,27.9284,27.9579,11200.0
2015-03-30 11:15:00,28.47,28.49,28.46,28.49,10000.0,27.948,27.9677,27.9382,27.9677,10000.0
2015-03-30 11:20:00,28.48,28.48,28.44,28.44,2400.0,27.9579,27.9579,27.9186,27.9186,2400.0
2015-03-30 11:25:00,28.45,28.49,28.45,28.45,8600.0,27.9284,27.9677,27.9284,27.9284,8600.0
2015-03-30 11:30:00,28.46,28.47,28.46,28.46,2600.0,27.9382,27.948,27.9382,27.9382,2600.0
2015-03-30 11:35:00,28.46,28.5,28.46,28.5,5000.0,27.9382,27.9775,27.9382,27.9775,5000.0
2015-03-30 11:40:00,28.5,28.53,28.49,28.49,5500.0,27.9775,28.0069,27.9677,27.9677,5500.0
2015-03-30 11:45:00,28.49,28.54,28.48,28.54,17100.0,27.9677,28.0168,27.9579,28.0168,17100.0
2015-03-30 11:50:00,28.54,28.54,28.52,28.53,1700.0,28.0168,28.0168,27.9971,28.0069,1700.0
2015-03-30 11:55:00,28.52,28.53,28.51,28.52,3300.0,27.9971,28.0069,27.9873,27.9971,3300.0
2015-03-30 12:00:00,28.52,28.52,28.48,28.5,21500.0,27.9971,27.9971,27.9579,27.9775,21500.0
2015-03-30 12:05:00,28.51,28.51,28.47,28.47,3400.0,27.9873,27.9873,27.948,27.948,3400.0
2015-03-30 12:10:00,28.48,28.54,28.48,28.53,2400.0,27.9579,28.0168,27.9579,28.0069,2400.0
2015-03-30 12:15:00,28.53,28.53,28.51,28.52,6600.0,28.0069,28.0069,27.9873,27.9971,6600.0
2015-03-30 12:20:00,28.52,28.53,28.52,28.53,4700.0,27.9971,28.0069,27.9971,28.0069,4700.0
2015-03-30 12:25:00,28.54,28.54,28.51,28.52,3200.0,28.0168,28.0168,27.9873,27.9971,3200.0
2015-03-30 12:30:00,28.53,28.54,28.51,28.51,3500.0,28.0069,28.0168,27.9873,27.9873,3500.0
2015-03-30 12:35:00,28.51,28.53,28.51,28.52,3200.0,27.9873,28.0069,27.9873,27.9971,3200.0
2015-03-30 12:40:00,28.52,28.54,28.52,28.53,4200.0,27.9971,28.0168,27.9971,28.0069,4200.0
2015-03-30 12:45:00,28.52,28.53,28.52,28.53,2400.0,27.9971,28.0069,27.9971,28.0069,2400.0
2015-03-30 12:50:00,28.53,28.54,28.52,28.54,3200.0,28.0069,28.0168,27.9971,28.0168,3200.0
2015-03-30 12:55:00,28.54,28.56,28.54,28.55,2300.0,28.0168,28.0364,28.0168,28.0266,2300.0
2015-03-30 13:00:00,28.56,28.6,28.56,28.6,8000.0,28.0364,28.0757,28.0364,28.0757,8000.0
2015-03-30 13:05:00,28.6,28.71,28.6,28.71,35000.0,28.0757,28.1836,28.0757,28.1836,35000.0
2015-03-30 13:10:00,28.7,28.71,28.68,28.71,16600.0,28.1738,28.1836,28.1542,28.1836,16600.0
2015-03-30 13:15:00,28.71,28.72,28.7,28.72,6400.0,28.1836,28.1935,28.1738,28.1935,6400.0
2015-03-30 13:20:00,28.72,28.75,28.72,28.75,14400.0,28.1935,28.2229,28.1935,28.2229,14400.0
2015-03-30 13:25:00,28.75,28.76,28.72,28.76,76300.0,28.2229,28.2327,28.1935,28.2327,76300.0
2015-03-30 13:30:00,28.76,28.78,28.76,28.77,7800.0,28.2327,28.2524,28.2327,28.2425,7800.0
2015-03-30 13:35:00,28.78,28.78,28.71,28.74,10200.0,28.2524,28.2524,28.1836,28.2131,10200.0
2015-03-30 13:40:00,28.73,28.74,28.71,28.74,5800.0,28.2033,28.2131,28.1836,28.2131,5800.0
2015-03-30 13:45:00,28.74,28.74,28.69,28.69,11400.0,28.2131,28.2131,28.164,28.164,11400.0
2015-03-30 13:50:00,28.7,28.7,28.66,28.7,16000.0,28.1738,28.1738,28.1346,28.1738,16000.0
2015-03-30 13:55:00,28.69,28.69,28.64,28.64,30800.0,28.164,28.164,28.1149,28.1149,30800.0
2015-03-30 14:00:00,28.64,28.71,28.64,28.71,13600.0,28.1149,28.1836,28.1149,28.1836,13600.0
2015-03-30 14:05:00,28.71,28.74,28.71,28.73,12300.0,28.1836,28.2131,28.1836,28.2033,12300.0
2015-03-30 14:10:00,28.74,28.76,28.7,28.71,21800.0,28.2131,28.2327,28.1738,28.1836,21800.0
2015-03-30 14:15:00,28.7,28.71,28.69,28.7,4900.0,28.1738,28.1836,28.164,28.1738,4900.0
2015-03-30 14:20:00,28.7,28.74,28.7,28.74,6400.0,28.1738,28.2131,28.1738,28.2131,6400.0
2015-03-30 14:25:00,28.74,28.74,28.69,28.7,6700.0,28.2131,28.2131,28.164,28.1738,6700.0
2015-03-30 14:30:00,28.7,28.72,28.7,28.7,6700.0,28.1738,28.1935,28.1738,28.1738,6700.0
2015-03-30 14:35:00,28.69,28.72,28.69,28.72,9000.0,28.164,28.1935,28.164,28.1935,9000.0
2015-03-30 14:40:00,28.73,28.76,28.73,28.74,9900.0,28.2033,28.2327,28.2033,28.2131,9900.0
2015-03-30 14:45:00,28.73,28.74,28.72,28.74,10800.0,28.2033,28.2131,28.1935,28.2131,10800.0
2015-03-30 14:50:00,28.74,28.78,28.74,28.76,16000.0,28.2131,28.2524,28.2131,28.2327,16000.0
2015-03-30 14:55:00,28.75,28.76,28.75,28.76,5800.0,28.2229,28.2327,28.2229,28.2327,5800.0
2015-03-30 15:00:00,28.76,28.77,28.74,28.74,6600.0,28.2327,28.2425,28.2131,28.2131,6600.0
2015-03-30 15:05:00,28.74,28.77,28.74,28.77,9200.0,28.2131,28.2425,28.2131,28.2425,9200.0
2015-03-30 15:10:00,28.77,28.78,28.74,28.74,8800.0,28.2425,28.2524,28.2131,28.2131,8800.0
2015-03-30 15:15:00,28.73,28.75,28.72,28.74,8500.0,28.2033,28.2229,28.1935,28.2131,8500.0
2015-03-30 15:20:00,28.73,28.73,28.72,28.73,5400.0,28.2033,28.2033,28.1935,28.2033,5400.0
2015-03-30 15:25:00,28.72,28.82,28.71,28.8,65700.0,28.1935,28.2916,28.1836,28.272,65700.0
2015-03-30 15:30:00,28.81,28.82,28.77,28.82,30700.0,28.2818,28.2916,28.2425,28.2916,30700.0
2015-03-30 15:35:00,28.82,28.84,28.82,28.82,33900.0,28.2916,28.3113,28.2916,28.2916,33900.0
2015-03-30 15:40:00,28.82,28.84,28.8,28.83,36100.0,28.2916,28.3113,28.272,28.3014,36100.0
2015-03-30 15:45:00,28.83,28.84,28.81,28.82,45000.0,28.3014,28.3113,28.2818,28.2916,45000.0
2015-03-30 15:50:00,28.81,28.83,28.81,28.83,34100.0,28.2818,28.3014,28.2818,28.3014,34100.0
2015-03-30 15:55:00,28.83,28.83,28.81,28.82,121500.0,28.3014,28.3014,28.2818,28.2916,121500.0
2015-03-31 09:30:00,28.62,28.65,28.43,28.51,34700.0,28.0953,28.1247,27.9088,27.9873,34700.0
2015-03-31 09:35:00,28.51,28.62,28.49,28.55,11000.0,27.9873,28.0953,27.9677,28.0266,11000.0
2015-03-31 09:40:00,28.53,28.54,28.42,28.45,14300.0,28.0069,28.0168,27.899,27.9284,14300.0
2015-03-31 09:45:00,28.44,28.48,28.38,28.4,13700.0,27.9186,27.9579,27.8597,27.8793,13700.0
2015-03-31 09:50:00,28.41,28.41,28.32,28.34,7400.0,27.8891,27.8891,27.8008,27.8204,7400.0
2015-03-31 09:55:00,28.34,28.42,28.34,28.4,9400.0,27.8204,27.899,27.8204,27.8793,9400.0
2015-03-31 10:00:00,28.41,28.43,28.38,28.39,12600.0,27.8891,27.9088,27.8597,27.8695,12600.0
2015-03-31 10:05:00,28.38,28.38,28.35,28.37,6800.0,27.8597,27.8597,27.8302,27.8499,6800.0
2015-03-31 10:10:00,28.38,28.41,28.37,28.4,8300.0,27.8597,27.8891,27.8499,27.8793,8300.0
2015-03-31 10:15:00,28.4,28.45,28.4,28.43,12000.0,27.8793,27.9284,27.8793,27.9088,12000.0
2015-03-31 10:20:00,28.42,28.45,28.4,28.43,9600.0,27.899,27.9284,27.8793,27.9088,9600.0
2015-03-31 10:25:00,28.43,28.47,28.42,28.43,5000.0,27.9088,27.948,27.899,27.9088,5000.0
2015-03-31 10:30:00,28.43,28.48,28.42,28.47,9100.0,27.9088,27.9579,27.899,27.948,9100.0
2015-03-31 10:35:00,28.48,28.52,28.47,28.52,15700.0,27.9579,27.9971,27.948,27.9971,15700.0
2015-03-31 10:40:00,28.52,28.52,28.5,28.51,8100.0,27.9971,27.9971,27.9775,27.9873,8100.0
2015-03-31 10:45:00,28.51,28.53,28.5,28.51,19000.0,27.9873,28.0069,27.9775,27.9873,19000.0
2015-03-31 10:50:00,28.5,28.55,28.49,28.5,67000.0,27.9775,28.0266,27.9677,27.9775,67000.0
2015-03-31 10:55:00,28.51,28.51,28.5,28.51,14400.0,27.9873,27.9873,27.9775,27.9873,14400.0
2015-03-31 11:00:00,28.5,28.54,28.5,28.53,37200.0,27.9775,28.0168,27.9775,28.0069,37200.0
2015-03-31 11:05:00,28.53,28.54,28.51,28.53,9200.0,28.0069,28.0168,27.9873,28.0069,9200.0
2015-03-31 11:10:00,28.54,28.54,28.52,28.53,15600.0,28.0168,28.0168,27.9971,28.0069,15600.0
2015-03-31 11:15:00,28.53,28.54,28.5,28.54,23300.0,28.0069,28.0168,27.9775,28.0168,23300.0
2015-03-31 11:20:00,28.54,28.54,28.5,28.5,9500.0,28.0168,28.0168,27.9775,27.9775,9500.0
2015-03-31 11:25:00,28.5,28.51,28.48,28.5,13400.0,27.9775,27.9873,27.9579,27.9775,13400.0
2015-03-31 11:30:00,28.51,28.52,28.49,28.5,24200.0,27.9873,27.9971,27.9677,27.9775,24200.0
2015-03-31 11:35:00,28.5,28.52,28.48,28.51,15000.0,27.9775,27.9971,27.9579,27.9873,15000.0
2015-03-31 11:40:00,28.51,28.54,28.51,28.54,55000.0,27.9873,28.0168,27.9873,28.0168,55000.0
2015-03-31 11:45:00,28.53,28.54,28.53,28.54,34500.0,28.0069,28.0168,28.0069,28.0168,34500.0
2015-03-31 11:50:00,28.53,28.54,28.51,28.51,17800.0,28.0069,28.0168,27.9873,27.9873,17800.0
2015-03-31 11:55:00,28.52,28.52,28.5,28.51,6000.0,27.9971,27.9971,27.9775,27.9873,6000.0
2015-03-31 12:00:00,28.51,28.52,28.44,28.45,31200.0,27.9873,27.9971,27.9186,27.9284,31200.0
2015-03-31 12:05:00,28.45,28.46,28.43,28.46,9400.0,27.9284,27.9382,27.9088,27.9382,9400.0
2015-03-31 12:10:00,28.45,28.45,28.44,28.45,4500.0,27.9284,27.9284,27.9186,27.9284,4500.0
2015-03-31 12:15:00,28.45,28.46,28.44,28.46,2700.0,27.9284,27.9382,27.9186,27.9382,2700.0
2015-03-31 12:20:00,28.46,28.47,28.45,28.47,2700.0,27.9382,27.948,27.9284,27.948,2700.0
2015-03-31 12:25:00,28.46,28.51,28.46,28.51,16200.0,27.9382,27.9873,27.9382,27.9873,16200.0
2015-03-31 12:30:00,28.51,28.51,28.5,28.5,1900.0,27.9873,27.9873,27.9775,27.9775,1900.0
2015-03-31 12:35:00,28.51,28.52,28.5,28.52,21100.0,27.9873,27.9971,27.9775,27.9971,21100.0
2015-03-31 12:40:00,28.53,28.53,28.52,28.53,3800.0,28.0069,28.0069,27.9971,28.0069,3800.0
2015-03-31 12:45:00,28.54,28.55,28.51,28.52,5200.0,28.0168,28.0266,27.9873,27.9971,5200.0
2015-03-31 12:50:00,28.52,28.53,28.5,28.51,7400.0,27.9971,28.0069,27.9775,27.9873,7400.0
2015-03-31 12:55:00,28.52,28.53,28.5,28.53,6500.0,27.9971,28.0069,27.9775,28.0069,6500.0
2015-03-31 13:00:00,28.54,28.55,28.51,28.54,5700.0,28.0168,28.0266,27.9873,28.0168,5700.0
2015-03-31 13:05:00,28.55,28.55,28.53,28.53,8500.0,28.0266,28.0266,28.0069,28.0069,8500.0
2015-03-31 13:10:00,28.54,28.54,28.52,28.53,5900.0,28.0168,28.0168,27.9971,28.0069,5900.0
2015-03-31 13:15:00,28.53,28.56,28.51,28.56,9100.0,28.0069,28.0364,27.9873,28.0364,9100.0
2015-03-31 13:20:00,28.55,28.56,28.54,28.56,2600.0,28.0266,28.0364,28.0168,28.0364,2600.0
2015-03-31 13:25:00,28.55,28.55,28.54,28.54,3000.0,28.0266,28.0266,28.0168,28.0168,3000.0
2015-03-31 13:30:00,28.55,28.61,28.54,28.59,14500.0,28.0266,28.0855,28.0168,28.0658,14500.0
2015-03-31 13:35:00,28.59,28.59,28.57,28.58,3200.0,28.0658,28.0658,28.0462,28.056,3200.0
2015-03-31 13:40:00,28.58,28.64,28.57,28.62,11000.0,28.056,28.1149,28.0462,28.0953,11000.0
2015-03-31 13:45:00,28.62,28.62,28.55,28.55,8800.0,28.0953,28.0953,28.0266,28.0266,8800.0
2015-03-31 13:50:00,28.55,28.57,28.54,28.54,4000.0,28.0266,28.0462,28.0168,28.0168,4000.0
2015-03-31 13:55:00,28.54,28.55,28.52,28.54,9100.0,28.0168,28.0266,27.9971,28.0168,9100.0
2015-03-31 14:00:00,28.54,28.56,28.53,28.55,5700.0,28.0168,28.0364,28.0069,28.0266,5700.0
2015-03-31 14:05:00,28.56,28.59,28.55,28.57,5200.0,28.0364,28.0658,28.0266,28.0462,5200.0
2015-03-31 14:10:00,28.57,28.61,28.57,28.58,9800.0,28.0462,28.0855,28.0462,28.056,9800.0
2015-03-31 14:15:00,28.57,28.58,28.57,28.58,1200.0,28.0462,28.056,28.0462,28.056,1200.0
2015-03-31 14:20:00,28.57,28.6,28.57,28.6,10500.0,28.0462,28.0757,28.0462,28.0757,10500.0
2015-03-31 14:25:00,28.6,28.66,28.58,28.65,45400.0,28.0757,28.1346,28.056,28.1247,45400.0
2015-03-31 14:30:00,28.66,28.66,28.62,28.62,9300.0,28.1346,28.1346,28.0953,28.0953,9300.0
2015-03-31 14:35:00,28.63,28.65,28.63,28.64,11100.0,28.1051,28.1247,28.1051,28.1149,11100.0
2015-03-31 14:40:00,28.64,28.64,28.62,28.63,6800.0,28.1149,28.1149,28.0953,28.1051,6800.0
2015-03-31 14:45:00,28.63,28.68,28.62,28.66,23500.0,28.1051,28.1542,28.0953,28.1346,23500.0
2015-03-31 14:50:00,28.66,28.67,28.64,28.65,6700.0,28.1346,28.1444,28.1149,28.1247,6700.0
2015-03-31 14:55:00,28.65,28.66,28.64,28.66,12900.0,28.1247,28.1346,28.1149,28.1346,12900.0
2015-03-31 15:00:00,28.66,28.66,28.63,28.65,34200.0,28.1346,28.1346,28.1051,28.1247,34200.0
2015-03-31 15:05:00,28.64,28.65,28.59,28.6,18000.0,28.1149,28.1247,28.0658,28.0757,18000.0
2015-03-31 15:10:00,28.59,28.61,28.55,28.55,10600.0,28.0658,28.0855,28.0266,28.0266,10600.0
2015-03-31 15:15:00,28.54,28.54,28.5,28.51,21100.0,28.0168,28.0168,27.9775,27.9873,21100.0
2015-03-31 15:20:00,28.51,28.54,28.5,28.5,26000.0,27.9873,28.0168,27.9775,27.9775,26000.0
2015-03-31 15:25:00,28.51,28.52,28.49,28.5,18300.0,27.9873,27.9971,27.9677,27.9775,18300.0
2015-03-31 15:30:00,28.49,28.49,28.45,28.48,17800.0,27.9677,27.9677,27.9284,27.9579,17800.0
2015-03-31 15:35:00,28.48,28.51,28.47,28.51,16600.0,27.9579,27.9873,27.948,27.9873,16600.0
2015-03-31 15:40:00,28.5,28.52,28.45,28.45,31100.0,27.9775,27.9971,27.9284,27.9284,31100.0
2015-03-31 15:45:00,28.45,28.54,28.45,28.53,41800.0,27.9284,28.0168,27.9284,28.0069,41800.0
2015-03-31 15:50:00,28.53,28.56,28.52,28.52,54800.0,28.0069,28.0364,27.9971,27.9971,54800.0
2015-03-31 15:55:00,28.52,28.58,28.52,28.52,91500.0,27.9971,28.056,27.9971,27.9971,91500.0
2015-04-01 09:30:00,28.43,28.56,28.35,28.43,24100.0,27.9088,28.0364,27.8302,27.9088,24100.0
2015-04-01 09:35:00,28.45,28.45,28.34,28.4,10100.0,27.9284,27.9284,27.8204,27.8793,10100.0
2015-04-01 09:40:00,28.38,28.38,28.29,28.34,10600.0,27.8597,27.8597,27.7713,27.8204,10600.0
2015-04-01 09:45:00,28.34,28.41,28.33,28.35,14600.0,27.8204,27.8891,27.8106,27.8302,14600.0
2015-04-01 09:50:00,28.39,28.41,28.32,28.37,5900.0,27.8695,27.8891,27.8008,27.8499,5900.0
2015-04-01 09:55:00,28.37,28.4,28.31,28.37,9200.0,27.8499,27.8793,27.791,27.8499,9200.0
2015-04-01 10:00:00,28.37,28.38,28.33,28.35,5900.0,27.8499,27.8597,27.8106,27.8302,5900.0
2015-04-01 10:05:00,28.36,28.39,28.35,28.37,8100.0,27.8401,27.8695,27.8302,27.8499,8100.0
2015-04-01 10:10:00,28.37,28.45,28.37,28.41,11100.0,27.8499,27.9284,27.8499,27.8891,11100.0
2015-04-01 10:15:00,28.41,28.48,28.4,28.46,26800.0,27.8891,27.9579,27.8793,27.9382,26800.0
2015-04-01 10:20:00,28.44,28.52,28.44,28.49,9200.0,27.9186,27.9971,27.9186,27.9677,9200.0
2015-04-01 10:25:00,28.49,28.57,28.49,28.53,18700.0,27.9677,28.0462,27.9677,28.0069,18700.0
2015-04-01 10:30:00,28.54,28.56,28.52,28.52,8900.0,28.0168,28.0364,27.9971,27.9971,8900.0
2015-04-01 10:35:00,28.51,28.51,28.47,28.49,6400.0,27.9873,27.9873,27.948,27.9677,6400.0
2015-04-01 10:40:00,28.48,28.59,28.48,28.59,17800.0,27.9579,28.0658,27.9579,28.0658,17800.0
2015-04-01 10:45:00,28.59,28.61,28.57,28.6,10900.0,28.0658,28.0855,28.0462,28.0757,10900.0
2015-04-01 10:50:00,28.6,28.64,28.59,28.59,7200.0,28.0757,28.1149,28.0658,28.0658,7200.0
2015-04-01 10:55:00,28.59,28.61,28.56,28.57,20400.0,28.0658,28.0855,28.0364,28.0462,20400.0
2015-04-01 11:00:00,28.57,28.58,28.55,28.57,12200.0,28.0462,28.056,28.0266,28.0462,12200.0
2015-04-01 11:05:00,28.58,28.6,28.58,28.6,3600.0,28.056,28.0757,28.056,28.0757,3600.0
2015-04-01 11:10:00,28.61,28.61,28.55,28.57,16000.0,28.0855,28.0855,28.0266,28.0462,16000.0
2015-04-01 11:15:00,28.56,28.56,28.53,28.55,4900.0,28.0364,28.0364,28.0069,28.0266,4900.0
2015-04-01 11:20:00,28.56,28.57,28.54,28.56,7100.0,28.0364,28.0462,28.0168,28.0364,7100.0
2015-04-01 11:25:00,28.56,28.57,28.54,28.55,8600.0,28.0364,28.0462,28.0168,28.0266,8600.0
2015-04-01 11:30:00,28.54,28.55,28.51,28.51,9600.0,28.0168,28.0266,27.9873,27.9873,9600.0
2015-04-01 11:35:00,28.52,28.52,28.5,28.51,3500.0,27.9971,27.9971,27.9775,27.9873,3500.0
2015-04-01 11:40:00,28.53,28.53,28.48,28.48,11500.0,28.0069,28.0069,27.9579,27.9579,11500.0
2015-04-01 11:45:00,28.47,28.5,28.47,28.48,11900.0,27.948,27.9775,27.948,27.9579,11900.0
2015-04-01 11:50:00,28.48,28.52,28.47,28.52,8300.0,27.9579,27.9971,27.948,27.9971,8300.0
2015-04-01 11:55:00,28.51,28.52,28.5,28.52,11100.0,27.9873,27.9971,27.9775,27.9971,11100.0
2015-04-01 12:00:00,28.52,28.53,28.51,28.51,9100.0,27.9971,28.0069,27.9873,27.9873,9100.0
2015-04-01 12:05:00,28.51,28.53,28.5,28.51,9100.0,27.9873,28.0069,27.9775,27.9873,9100.0
2015-04-01 12:10:00,28.51,28.54,28.48,28.48,7000.0,27.9873,28.0168,27.9579,27.9579,7000.0
2015-04-01 12:15:00,28.46,28.47,28.45,28.46,2600.0,27.9382,27.948,27.9284,27.9382,2600.0
2015-04-01 12:20:00,28.46,28.46,28.42,28.44,6100.0,27.9382,27.9382,27.899,27.9186,6100.0
2015-04-01 12:25:00,28.44,28.5,28.44,28.48,4600.0,27.9186,27.9775,27.9186,27.9579,4600.0
2015-04-01 12:30:00,28.48,28.5,28.46,28.49,4300.0,27.9579,27.9775,27.9382,27.9677,4300.0
2015-04-01 12:35:00,28.49,28.51,28.47,28.5,6100.0,27.9677,27.9873,27.948,27.9775,6100.0
2015-04-01 12:40:00,28.5,28.53,28.5,28.53,4400.0,27.9775,28.0069,27.9775,28.0069,4400.0
2015-04-01 12:45:00,28.53,28.54,28.51,28.53,4000.0,28.0069,28.0168,27.9873,28.0069,4000.0
2015-04-01 12:50:00,28.52,28.57,28.52,28.57,5800.0,27.9971,28.0462,27.9971,28.0462,5800.0
2015-04-01 12:55:00,28.58,28.58,28.55,28.57,5100.0,28.056,28.056,28.0266,28.0462,5100.0
2015-04-01 13:00:00,28.57,28.57,28.55,28.57,12400.0,28.0462,28.0462,28.0266,28.0462,12400.0
2015-04-01 13:05:00,28.56,28.57,28.55,28.56,5400.0,28.0364,28.0462,28.0266,28.0364,5400.0
2015-04-01 13:10:00,28.56,28.57,28.56,28.56,3600.0,28.0364,28.0462,28.0364,28.0364,3600.0
2015-04-01 13:15:00,28.56,28.58,28.55,28.57,8100.0,28.0364,28.056,28.0266,28.0462,8100.0
2015-04-01 13:20:00,28.55,28.56,28.5,28.51,7600.0,28.0266,28.0364,27.9775,27.9873,7600.0
2015-04-01 13:25:00,28.5,28.54,28.49,28.54,7800.0,27.9775,28.0168,27.9677,28.0168,7800.0
2015-04-01 13:30:00,28.54,28.57,28.53,28.56,6700.0,28.0168,28.0462,28.0069,28.0364,6700.0
2015-04-01 13:35:00,28.55,28.55,28.54,28.55,7100.0,28.0266,28.0266,28.0168,28.0266,7100.0
2015-04-01 13:40:00,28.54,28.59,28.53,28.59,7600.0,28.0168,28.0658,28.0069,28.0658,7600.0
2015-04-01 13:45:00,28.57,28.62,28.56,28.6,13700.0,28.0462,28.0953,28.0364,28.0757,13700.0
2015-04-01 13:50:00,28.61,28.61,28.6,28.6,3200.0,28.0855,28.0855,28.0757,28.0757,3200.0
2015-04-01 13:55:00,28.6,28.62,28.58,28.59,4700.0,28.0757,28.0953,28.056,28.0658,4700.0
2015-04-01 14:00:00,28.59,28.61,28.56,28.58,6800.0,28.0658,28.0855,28.0364,28.056,6800.0
2015-04-01 14:05:00,28.58,28.6,28.57,28.59,11300.0,28.056,28.0757,28.0462,28.0658,11300.0
2015-04-01 14:10:00,28.59,28.6,28.51,28.51,7600.0,28.0658,28.0757,27.9873,27.9873,7600.0
2015-04-01 14:15:00,28.51,28.51,28.49,28.51,9400.0,27.9873,27.9873,27.9677,27.9873,9400.0
2015-04-01 14:20:00,28.51,28.53,28.5,28.52,5400.0,27.9873,28.0069,27.9775,27.9971,5400.0
2015-04-01 14:25:00,28.52,28.52,28.47,28.47,18300.0,27.9971,27.9971,27.948,27.948,18300.0
2015-04-01 14:30:00,28.47,28.47,28.42,28.42,14300.0,27.948,27.948,27.899,27.899,14300.0
2015-04-01 14:35:00,28.43,28.44,28.4,28.42,11200.0,27.9088,27.9186,27.8793,27.899,11200.0
2015-04-01 14:40:00,28.42,28.42,28.4,28.41,9000.0,27.899,27.899,27.8793,27.8891,9000.0
2015-04-01 14:45:00,28.41,28.43,28.37,28.43,17400.0,27.8891,27.9088,27.8499,27.9088,17400.0
2015-04-01 14:50:00,28.43,28.43,28.39,28.39,6800.0,27.9088,27.9088,27.8695,27.8695,6800.0
2015-04-01 14:55:00,28.4,28.4,28.34,28.35,9400.0,27.8793,27.8793,27.8204,27.8302,9400.0
2015-04-01 15:00:00,28.35,28.37,28.33,28.37,27500.0,27.8302,27.8499,27.8106,27.8499,27500.0
2015-04-01 15:05:00,28.37,28.37,28.28,28.32,51100.0,27.8499,27.8499,27.7615,27.8008,51100.0
2015-04-01 15:10:00,28.32,28.37,28.31,28.36,61000.0,27.8008,27.8499,27.791,27.8401,61000.0
2015-04-01 15:15:00,28.37,28.38,28.35,28.36,15400.0,27.8499,27.8597,27.8302,27.8401,15400.0
2015-04-01 15:20:00,28.36,28.42,28.36,28.41,55600.0,27.8401,27.899,27.8401,27.8891,55600.0
2015-04-01 15:25:00,28.4,28.42,28.39,28.42,10000.0,27.8793,27.899,27.8695,27.899,10000.0
2015-04-01 15:30:00,28.4,28.44,28.39,28.43,27900.0,27.8793,27.9186,27.8695,27.9088,27900.0
2015-04-01 15:35:00,28.43,28.47,28.41,28.42,19800.0,27.9088,27.948,27.8891,27.899,19800.0
2015-04-01 15:40:00,28.41,28.41,28.34,28.35,33700.0,27.8891,27.8891,27.8204,27.8302,33700.0
2015-04-01 15:45:00,28.35,28.42,28.33,28.38,47400.0,27.8302,27.899,27.8106,27.8597,47400.0
2015-04-01 15:50:00,28.39,28.4,28.36,28.36,27000.0,27.8695,27.8793,27.8401,27.8401,27000.0
2015-04-01 15:55:00,28.36,28.42,28.36,28.39,77600.0,27.8401,27.899,27.8401,27.8695,77600.0
2015-04-02 09:30:00,28.37,28.49,28.29,28.45,35000.0,27.8499,27.9677,27.7713,27.9284,35000.0
2015-04-02 09:35:00,28.48,28.56,28.47,28.47,34500.0,27.9579,28.0364,27.948,27.948,34500.0
2015-04-02 09:40:00,28.48,28.54,28.46,28.54,8400.0,27.9579,28.0168,27.9382,28.0168,8400.0
2015-04-02 09:45:00,28.56,28.73,28.56,28.71,11500.0,28.0364,28.2033,28.0364,28.1836,11500.0
2015-04-02 09:50:00,28.71,28.83,28.71,28.83,33500.0,28.1836,28.3014,28.1836,28.3014,33500.0
2015-04-02 09:55:00,28.8,28.88,28.8,28.88,10500.0,28.272,28.3505,28.272,28.3505,10500.0
2015-04-02 10:00:00,28.87,28.91,28.86,28.89,9900.0,28.3407,28.38,28.3309,28.3603,9900.0
2015-04-02 10:05:00,28.91,28.92,28.89,28.91,9300.0,28.38,28.3898,28.3603,28.38,9300.0
2015-04-02 10:10:00,28.92,28.95,28.91,28.92,6100.0,28.3898,28.4192,28.38,28.3898,6100.0
2015-04-02 10:15:00,28.92,28.99,28.9,28.99,14400.0,28.3898,28.4585,28.3702,28.4585,14400.0
2015-04-02 10:20:00,28.99,29.06,28.99,29.03,25700.0,28.4585,28.5272,28.4585,28.4978,25700.0
2015-04-02 10:25:00,29.02,29.03,28.99,29.02,7000.0,28.488,28.4978,28.4585,28.488,7000.0
2015-04-02 10:30:00,29.01,29.02,28.94,28.95,5400.0,28.4781,28.488,28.4094,28.4192,5400.0
2015-04-02 10:35:00,28.94,28.96,28.91,28.91,5200.0,28.4094,28.4291,28.38,28.38,5200.0
2015-04-02 10:40:00,28.91,28.92,28.82,28.82,12300.0,28.38,28.3898,28.2916,28.2916,12300.0
2015-04-02 10:45:00,28.82,28.84,28.8,28.83,4600.0,28.2916,28.3113,28.272,28.3014,4600.0
2015-04-02 10:50:00,28.84,28.85,28.84,28.84,8100.0,28.3113,28.3211,28.3113,28.3113,8100.0
2015-04-02 10:55:00,28.84,28.86,28.82,28.82,6800.0,28.3113,28.3309,28.2916,28.2916,6800.0
2015-04-02 11:00:00,28.8,28.84,28.8,28.84,5600.0,28.272,28.3113,28.272,28.3113,5600.0
2015-04-02 11:05:00,28.84,28.85,28.79,28.79,7100.0,28.3113,28.3211,28.2622,28.2622,7100.0
2015-04-02 11:10:00,28.8,28.8,28.76,28.76,5300.0,28.272,28.272,28.2327,28.2327,5300.0
2015-04-02 11:15:00,28.75,28.77,28.74,28.76,5300.0,28.2229,28.2425,28.2131,28.2327,5300.0
2015-04-02 11:20:00,28.76,28.76,28.73,28.74,4500.0,28.2327,28.2327,28.2033,28.2131,4500.0
2015-04-02 11:25:00,28.73,28.73,28.7,28.7,8800.0,28.2033,28.2033,28.1738,28.1738,8800.0
2015-04-02 11:30:00,28.7,28.7,28.68,28.68,3700.0,28.1738,28.1738,28.1542,28.1542,3700.0
2015-04-02 11:35:00,28.69,28.69,28.65,28.65,7700.0,28.164,28.164,28.1247,28.1247,7700.0
2015-04-02 11:40:00,28.64,28.64,28.62,28.63,8400.0,28.1149,28.1149,28.0953,28.1051,8400.0
2015-04-02 11:45:00,28.63,28.64,28.62,28.64,8000.0,28.1051,28.1149,28.0953,28.1149,8000.0
2015-04-02 11:50:00,28.63,28.64,28.58,28.59,8400.0,28.1051,28.1149,28.056,28.0658,8400.0
2015-04-02 11:55:00,28.59,28.6,28.58,28.59,4900.0,28.0658,28.0757,28.056,28.0658,4900.0
2015-04-02 12:00:00,28.58,28.58,28.55,28.55,4100.0,28.056,28.056,28.0266,28.0266,4100.0
2015-04-02 12:05:00,28.56,28.57,28.53,28.57,8600.0,28.0364,28.0462,28.0069,28.0462,8600.0
2015-04-02 12:10:00,28.57,28.57,28.52,28.52,1600.0,28.0462,28.0462,27.9971,27.9971,1600.0
2015-04-02 12:15:00,28.52,28.59,28.52,28.58,4700.0,27.9971,28.0658,27.9971,28.056,4700.0
2015-04-02 12:20:00,28.58,28.58,28.55,28.56,3100.0,28.056,28.056,28.0266,28.0364,3100.0
2015-04-02 12:25:00,28.56,28.59,28.56,28.57,4300.0,28.0364,28.0658,28.0364,28.0462,4300.0
2015-04-02 12:30:00,28.56,28.57,28.55,28.55,5000.0,28.0364,28.0462,28.0266,28.0266,5000.0
2015-04-02 12:35:00,28.55,28.56,28.54,28.55,2300.0,28.0266,28.0364,28.0168,28.0266,2300.0
2015-04-02 12:40:00,28.55,28.56,28.53,28.55,4300.0,28.0266,28.0364,28.0069,28.0266,4300.0
2015-04-02 12:45:00,28.55,28.55,28.51,28.52,2400.0,28.0266,28.0266,27.9873,27.9971,2400.0
2015-04-02 12:50:00,28.53,28.53,28.51,28.53,3500.0,28.0069,28.0069,27.9873,28.0069,3500.0
2015-04-02 12:55:00,28.53,28.54,28.51,28.54,2800.0,28.0069,28.0168,27.9873,28.0168,2800.0
2015-04-02 13:00:00,28.54,28.54,28.51,28.52,6500.0,28.0168,28.0168,27.9873,27.9971,6500.0
2015-04-02 13:05:00,28.53,28.53,28.48,28.49,22400.0,28.0069,28.0069,27.9579,27.9677,22400.0
2015-04-02 13:10:00,28.5,28.51,28.48,28.51,4000.0,27.9775,27.9873,27.9579,27.9873,4000.0
2015-04-02 13:15:00,28.52,28.54,28.52,28.54,2600.0,27.9971,28.0168,27.9971,28.0168,2600.0
2015-04-02 13:20:00,28.54,28.56,28.53,28.54,4600.0,28.0168,28.0364,28.0069,28.0168,4600.0
2015-04-02 13:25:00,28.54,28.56,28.53,28.54,5500.0,28.0168,28.0364,28.0069,28.0168,5500.0
2015-04-02 13:30:00,28.53,28.54,28.53,28.54,2100.0,28.0069,28.0168,28.0069,28.0168,2100.0
2015-04-02 13:35:00,28.53,28.53,28.51,28.52,7400.0,28.0069,28.0069,27.9873,27.9971,7400.0
2015-04-02 13:40:00,28.52,28.54,28.47,28.47,7100.0,27.9971,28.0168,27.948,27.948,7100.0
2015-04-02 13:45:00,28.46,28.48,28.45,28.48,3600.0,27.9382,27.9579,27.9284,27.9579,3600.0
2015-04-02 13:50:00,28.48,28.51,28.47,28.5,6700.0,27.9579,27.9873,27.948,27.9775,6700.0
2015-04-02 13:55:00,28.51,28.52,28.47,28.48,3000.0,27.9873,27.9971,27.948,27.9579,3000.0
2015-04-02 14:00:00,28.48,28.48,28.45,28.45,2400.0,27.9579,27.9579,27.9284,27.9284,2400.0
2015-04-02 14:05:00,28.45,28.49,28.44,28.49,14100.0,27.9284,27.9677,27.9186,27.9677,14100.0
2015-04-02 14:10:00,28.48,28.49,28.47,28.48,5200.0,27.9579,27.9677,27.948,27.9579,5200.0
2015-04-02 14:15:00,28.48,28.52,28.48,28.52,5300.0,27.9579,27.9971,27.9579,27.9971,5300.0
2015-04-02 14:20:00,28.52,28.53,28.47,28.48,5200.0,27.9971,28.0069,27.948,27.9579,5200.0
2015-04-02 14:25:00,28.49,28.5,28.48,28.49,3100.0,27.9677,27.9775,27.9579,27.9677,3100.0
2015-04-02 14:30:00,28.49,28.49,28.42,28.45,36600.0,27.9677,27.9677,27.899,27.9284,36600.0
2015-04-02 14:35:00,28.45,28.45,28.42,28.44,11400.0,27.9284,27.9284,27.899,27.9186,11400.0
2015-04-02 14:40:00,28.43,28.44,28.4,28.4,9600.0,27.9088,27.9186,27.8793,27.8793,9600.0
2015-04-02 14:45:00,28.4,28.42,28.38,28.41,7800.0,27.8793,27.899,27.8597,27.8891,7800.0
2015-04-02 14:50:00,28.41,28.41,28.4,28.4,6600.0,27.8891,27.8891,27.8793,27.8793,6600.0
2015-04-02 14:55:00,28.41,28.44,28.41,28.43,4500.0,27.8891,27.9186,27.8891,27.9088,4500.0
2015-04-02 15:00:00,28.43,28.43,28.41,28.41,6800.0,27.9088,27.9088,27.8891,27.8891,6800.0
2015-04-02 15:05:00,28.42,28.42,28.41,28.42,1800.0,27.899,27.899,27.8891,27.899,1800.0
2015-04-02 15:10:00,28.42,28.43,28.4,28.41,8000.0,27.899,27.9088,27.8793,27.8891,8000.0
2015-04-02 15:15:00,28.41,28.42,28.4,28.41,10100.0,27.8891,27.899,27.8793,27.8891,10100.0
2015-04-02 15:20:00,28.41,28.42,28.4,28.42,5400.0,27.8891,27.899,27.8793,27.899,5400.0
2015-04-02 15:25:00,28.42,28.44,28.42,28.43,15200.0,27.899,27.9186,27.899,27.9088,15200.0
2015-04-02 15:30:00,28.43,28.46,28.43,28.44,21900.0,27.9088,27.9382,27.9088,27.9186,21900.0
2015-04-02 15:35:00,28.45,28.47,28.44,28.46,66700.0,27.9284,27.948,27.9186,27.9382,66700.0
2015-04-02 15:40:00,28.46,28.46,28.45,28.46,3100.0,27.9382,27.9382,27.9284,27.9382,3100.0
2015-04-02 15:45:00,28.46,28.47,28.45,28.47,9900.0,27.9382,27.948,27.9284,27.948,9900.0
2015-04-02 15:50:00,28.46,28.48,28.45,28.47,29300.0,27.9382,27.9579,27.9284,27.948,29300.0
2015-04-02 15:55:00,28.46,28.47,28.43,28.43,35400.0,27.9382,27.948,27.9088,27.9088,35400.0
2015-04-06 09:30:00,28.36,28.49,28.32,28.49,23300.0,27.8401,27.9677,27.8008,27.9677,23300.0
2015-04-06 09:35:00,28.5,28.53,28.48,28.49,10600.0,27.9775,28.0069,27.9579,27.9677,10600.0
2015-04-06 09:40:00,28.51,28.62,28.51,28.62,7300.0,27.9873,28.0953,27.9873,28.0953,7300.0
2015-04-06 09:45:00,28.63,28.76,28.63,28.73,8700.0,28.1051,28.2327,28.1051,28.2033,8700.0
2015-04-06 09:50:00,28.74,28.74,28.67,28.71,4500.0,28.2131,28.2131,28.1444,28.1836,4500.0
2015-04-06 09:55:00,28.71,28.75,28.7,28.74,9600.0,28.1836,28.2229,28.1738,28.2131,9600.0
2015-04-06 10:00:00,28.75,28.8,28.74,28.8,29700.0,28.2229,28.272,28.2131,28.272,29700.0
2015-04-06 10:05:00,28.81,28.85,28.81,28.85,15100.0,28.2818,28.3211,28.2818,28.3211,15100.0
2015-04-06 10:10:00,28.86,28.87,28.81,28.81,14700.0,28.3309,28.3407,28.2818,28.2818,14700.0
2015-04-06 10:15:00,28.81,28.86,28.81,28.86,13700.0,28.2818,28.3309,28.2818,28.3309,13700.0
2015-04-06 10:20:00,28.87,28.94,28.86,28.92,11800.0,28.3407,28.4094,28.3309,28.3898,11800.0
2015-04-06 10:25:00,28.9,28.92,28.88,28.92,10800.0,28.3702,28.3898,28.3505,28.3898,10800.0
2015-04-06 10:30:00,28.93,28.94,28.92,28.92,6600.0,28.3996,28.4094,28.3898,28.3898,6600.0
2015-04-06 10:35:00,28.93,28.96,28.92,28.93,7600.0,28.3996,28.4291,28.3898,28.3996,7600.0
2015-04-06 10:40:00,28.92,28.95,28.91,28.92,5100.0,28.3898,28.4192,28.38,28.3898,5100.0
2015-04-06 10:45:00,28.93,28.94,28.89,28.89,5600.0,28.3996,28.4094,28.3603,28.3603,5600.0
2015-04-06 10:50:00,28.9,28.9,28.86,28.88,5600.0,28.3702,28.3702,28.3309,28.3505,5600.0
2015-04-06 10:55:00,28.89,28.91,28.89,28.9,3300.0,28.3603,28.38,28.3603,28.3702,3300.0
2015-04-06 11:00:00,28.91,28.96,28.91,28.95,7900.0,28.38,28.4291,28.38,28.4192,7900.0
2015-04-06 11:05:00,28.95,28.98,28.95,28.96,7200.0,28.4192,28.4487,28.4192,28.4291,7200.0
2015-04-06 11:10:00,28.96,28.96,28.93,28.93,2300.0,28.4291,28.4291,28.3996,28.3996,2300.0
2015-04-06 11:15:00,28.93,28.95,28.93,28.95,2700.0,28.3996,28.4192,28.3996,28.4192,2700.0
2015-04-06 11:20:00,28.95,28.95,28.92,28.92,3800.0,28.4192,28.4192,28.3898,28.3898,3800.0
2015-04-06 11:25:00,28.92,28.93,28.9,28.91,3100.0,28.3898,28.3996,28.3702,28.38,3100.0
2015-04-06 11:30:00,28.9,28.91,28.88,28.91,4800.0,28.3702,28.38,28.3505,28.38,4800.0
2015-04-06 11:35:00,28.9,28.92,28.9,28.91,2900.0,28.3702,28.3898,28.3702,28.38,2900.0
2015-04-06 11:40:00,28.91,28.94,28.91,28.93,2200.0,28.38,28.4094,28.38,28.3996,2200.0
2015-04-06 11:45:00,28.93,28.96,28.93,28.94,4400.0,28.3996,28.4291,28.3996,28.4094,4400.0
2015-04-06 11:50:00,28.93,28.96,28.93,28.95,4300.0,28.3996,28.4291,28.3996,28.4192,4300.0
2015-04-06 11:55:00,28.95,28.97,28.95,28.97,5600.0,28.4192,28.4389,28.4192,28.4389,5600.0
2015-04-06 12:00:00,28.97,28.99,28.97,28.98,4700.0,28.4389,28.4585,28.4389,28.4487,4700.0
2015-04-06 12:05:00,28.98,28.99,28.98,28.98,4700.0,28.4487,28.4585,28.4487,28.4487,4700.0
2015-04-06 12:10:00,28.97,28.98,28.95,28.98,5300.0,28.4389,28.4487,28.4192,28.4487,5300.0
2015-04-06 12:15:00,28.98,28.98,28.96,28.97,3100.0,28.4487,28.4487,28.4291,28.4389,3100.0
2015-04-06 12:20:00,28.97,28.99,28.96,28.98,6000.0,28.4389,28.4585,28.4291,28.4487,6000.0
2015-04-06 12:25:00,28.99,28.99,28.95,28.96,5200.0,28.4585,28.4585,28.4192,28.4291,5200.0
2015-04-06 12:30:00,28.96,28.96,28.94,28.95,3000.0,28.4291,28.4291,28.4094,28.4192,3000.0
2015-04-06 12:35:00,28.94,28.96,28.92,28.96,6900.0,28.4094,28.4291,28.3898,28.4291,6900.0
2015-04-06 12:40:00,28.96,28.98,28.96,28.97,2700.0,28.4291,28.4487,28.4291,28.4389,2700.0
2015-04-06 12:45:00,28.97,29.0,28.97,28.99,3900.0,28.4389,28.4683,28.4389,28.4585,3900.0
2015-04-06 12:50:00,28.99,29.0,28.97,28.99,8700.0,28.4585,28.4683,28.4389,28.4585,8700.0
2015-04-06 12:55:00,28.98,28.99,28.96,28.97,5600.0,28.4487,28.4585,28.4291,28.4389,5600.0
2015-04-06 13:00:00,28.97,28.98,28.96,28.97,3400.0,28.4389,28.4487,28.4291,28.4389,3400.0
2015-04-06 13:05:00,28.96,28.97,28.95,28.96,5800.0,28.4291,28.4389,28.4192,28.4291,5800.0
2015-04-06 13:10:00,28.96,28.97,28.92,28.94,17800.0,28.4291,28.4389,28.3898,28.4094,17800.0
2015-04-06 13:15:00,28.95,29.0,28.94,28.99,8900.0,28.4192,28.4683,28.4094,28.4585,8900.0
2015-04-06 13:20:00,28.98,29.0,28.97,29.0,4400.0,28.4487,28.4683,28.4389,28.4683,4400.0
2015-04-06 13:25:00,28.99,29.04,28.99,29.04,39500.0,28.4585,28.5076,28.4585,28.5076,39500.0
2015-04-06 13:30:00,29.05,29.06,29.05,29.05,6400.0,28.5174,28.5272,28.5174,28.5174,6400.0
2015-04-06 13:35:00,29.06,29.06,29.04,29.05,5900.0,28.5272,28.5272,28.5076,28.5174,5900.0
2015-04-06 13:40:00,29.06,29.06,29.04,29.04,6200.0,28.5272,28.5272,28.5076,28.5076,6200.0
2015-04-06 13:45:00,29.04,29.06,29.04,29.06,6100.0,28.5076,28.5272,28.5076,28.5272,6100.0
2015-04-06 13:50:00,29.06,29.07,29.06,29.07,5400.0,28.5272,28.537,28.5272,28.537,5400.0
2015-04-06 13:55:00,29.07,29.07,29.04,29.05,7600.0,28.537,28.537,28.5076,28.5174,7600.0
2015-04-06 14:00:00,29.06,29.06,29.04,29.05,5500.0,28.5272,28.5272,28.5076,28.5174,5500.0
2015-04-06 14:05:00,29.05,29.08,29.04,29.07,8100.0,28.5174,28.5469,28.5076,28.537,8100.0
2015-04-06 14:10:00,29.07,29.1,29.06,29.08,7500.0,28.537,28.5665,28.5272,28.5469,7500.0
2015-04-06 14:15:00,29.08,29.12,29.07,29.11,5600.0,28.5469,28.5861,28.537,28.5763,5600.0
2015-04-06 14:20:00,29.12,29.13,29.12,29.13,6000.0,28.5861,28.5959,28.5861,28.5959,6000.0
2015-04-06 14:25:00,29.11,29.13,29.11,29.11,6400.0,28.5763,28.5959,28.5763,28.5763,6400.0
2015-04-06 14:30:00,29.12,29.13,29.05,29.09,48000.0,28.5861,28.5959,28.5174,28.5567,48000.0
2015-04-06 14:35:00,29.1,29.15,29.1,29.15,16600.0,28.5665,28.6156,28.5665,28.6156,16600.0
2015-04-06 14:40:00,29.15,29.15,29.13,29.14,7400.0,28.6156,28.6156,28.5959,28.6058,7400.0
2015-04-06 14:45:00,29.13,29.15,29.12,29.14,7700.0,28.5959,28.6156,28.5861,28.6058,7700.0
2015-04-06 14:50:00,29.15,29.16,29.14,29.15,10700.0,28.6156,28.6254,28.6058,28.6156,10700.0
2015-04-06 14:55:00,29.16,29.21,29.16,29.21,26600.0,28.6254,28.6745,28.6254,28.6745,26600.0
2015-04-06 15:00:00,29.21,29.24,29.2,29.24,19800.0,28.6745,28.7039,28.6647,28.7039,19800.0
2015-04-06 15:05:00,29.24,29.24,29.16,29.18,19800.0,28.7039,28.7039,28.6254,28.645,19800.0
2015-04-06 15:10:00,29.17,29.17,29.15,29.17,7200.0,28.6352,28.6352,28.6156,28.6352,7200.0
2015-04-06 15:15:00,29.18,29.18,29.12,29.13,29400.0,28.645,28.645,28.5861,28.5959,29400.0
2015-04-06 15:20:00,29.13,29.15,29.11,29.11,9000.0,28.5959,28.6156,28.5763,28.5763,9000.0
2015-04-06 15:25:00,29.11,29.15,29.11,29.15,14300.0,28.5763,28.6156,28.5763,28.6156,14300.0
2015-04-06 15:30:00,29.15,29.15,29.12,29.14,18000.0,28.6156,28.6156,28.5861,28.6058,18000.0
2015-04-06 15:35:00,29.14,29.14,29.13,29.14,19100.0,28.6058,28.6058,28.5959,28.6058,19100.0
2015-04-06 15:40:00,29.14,29.15,29.12,29.14,48500.0,28.6058,28.6156,28.5861,28.6058,48500.0
2015-04-06 15:45:00,29.15,29.17,29.12,29.13,44100.0,28.6156,28.6352,28.5861,28.5959,44100.0
2015-04-06 15:50:00,29.13,29.15,29.12,29.15,39100.0,28.5959,28.6156,28.5861,28.6156,39100.0
2015-04-06 15:55:00,29.15,29.16,29.12,29.13,107100.0,28.6156,28.6254,28.5861,28.5959,107100.0
2015-04-07 09:30:00,29.06,29.1,28.95,29.01,20200.0,28.5272,28.5665,28.4192,28.4781,20200.0
2015-04-07 09:35:00,29.03,29.03,28.91,28.94,8800.0,28.4978,28.4978,28.38,28.4094,8800.0
2015-04-07 09:40:00,28.91,28.95,28.88,28.91,7700.0,28.38,28.4192,28.3505,28.38,7700.0
2015-04-07 09:45:00,28.91,28.98,28.91,28.93,4600.0,28.38,28.4487,28.38,28.3996,4600.0
2015-04-07 09:50:00,28.93,28.94,28.88,28.94,3400.0,28.3996,28.4094,28.3505,28.4094,3400.0
2015-04-07 09:55:00,28.92,28.92,28.83,28.83,7100.0,28.3898,28.3898,28.3014,28.3014,7100.0
2015-04-07 10:00:00,28.83,28.83,28.72,28.72,16900.0,28.3014,28.3014,28.1935,28.1935,16900.0
2015-04-07 10:05:00,28.74,28.74,28.68,28.72,10700.0,28.2131,28.2131,28.1542,28.1935,10700.0
2015-04-07 10:10:00,28.72,28.78,28.68,28.78,40000.0,28.1935,28.2524,28.1542,28.2524,40000.0
2015-04-07 10:15:00,28.77,28.81,28.71,28.81,56600.0,28.2425,28.2818,28.1836,28.2818,56600.0
2015-04-07 10:20:00,28.8,28.84,28.8,28.83,13700.0,28.272,28.3113,28.272,28.3014,13700.0
2015-04-07 10:25:00,28.84,28.9,28.75,28.76,58000.0,28.3113,28.3702,28.2229,28.2327,58000.0
2015-04-07 10:30:00,28.76,28.82,28.76,28.82,16700.0,28.2327,28.2916,28.2327,28.2916,16700.0
2015-04-07 10:35:00,28.81,28.81,28.74,28.75,14500.0,28.2818,28.2818,28.2131,28.2229,14500.0
2015-04-07 10:40:00,28.75,28.75,28.69,28.75,36700.0,28.2229,28.2229,28.164,28.2229,36700.0
2015-04-07 10:45:00,28.74,28.77,28.68,28.7,44500.0,28.2131,28.2425,28.1542,28.1738,44500.0
2015-04-07 10:50:00,28.7,28.77,28.7,28.74,49700.0,28.1738,28.2425,28.1738,28.2131,49700.0
2015-04-07 10:55:00,28.74,28.75,28.72,28.74,5700.0,28.2131,28.2229,28.1935,28.2131,5700.0
2015-04-07 11:00:00,28.74,28.75,28.74,28.74,7800.0,28.2131,28.2229,28.2131,28.2131,7800.0
2015-04-07 11:05:00,28.75,28.76,28.74,28.74,9600.0,28.2229,28.2327,28.2131,28.2131,9600.0
2015-04-07 11:10:00,28.75,28.77,28.74,28.76,10900.0,28.2229,28.2425,28.2131,28.2327,10900.0
2015-04-07 11:15:00,28.77,28.8,28.75,28.8,11800.0,28.2425,28.272,28.2229,28.272,11800.0
2015-04-07 11:20:00,28.79,28.81,28.78,28.81,5700.0,28.2622,28.2818,28.2524,28.2818,5700.0
2015-04-07 11:25:00,28.8,28.82,28.79,28.81,9200.0,28.272,28.2916,28.2622,28.2818,9200.0
2015-04-07 11:30:00,28.81,28.83,28.8,28.83,12500.0,28.2818,28.3014,28.272,28.3014,12500.0
2015-04-07 11:35:00,28.82,28.83,28.8,28.81,8200.0,28.2916,28.3014,28.272,28.2818,8200.0
2015-04-07 11:40:00,28.81,28.83,28.8,28.8,20500.0,28.2818,28.3014,28.272,28.272,20500.0
2015-04-07 11:45:00,28.8,28.82,28.8,28.82,7300.0,28.272,28.2916,28.272,28.2916,7300.0
2015-04-07 11:50:00,28.81,28.83,28.79,28.81,18200.0,28.2818,28.3014,28.2622,28.2818,18200.0
2015-04-07 11:55:00,28.81,28.81,28.79,28.79,3500.0,28.2818,28.2818,28.2622,28.2622,3500.0
2015-04-07 12:00:00,28.8,28.81,28.79,28.79,19300.0,28.272,28.2818,28.2622,28.2622,19300.0
2015-04-07 12:05:00,28.79,28.79,28.78,28.79,6200.0,28.2622,28.2622,28.2524,28.2622,6200.0
2015-04-07 12:10:00,28.79,28.8,28.78,28.79,15800.0,28.2622,28.272,28.2524,28.2622,15800.0
2015-04-07 12:15:00,28.8,28.8,28.79,28.79,13100.0,28.272,28.272,28.2622,28.2622,13100.0
2015-04-07 12:20:00,28.79,28.8,28.78,28.8,24800.0,28.2622,28.272,28.2524,28.272,24800.0
2015-04-07 12:25:00,28.8,28.82,28.79,28.8,38200.0,28.272,28.2916,28.2622,28.272,38200.0
2015-04-07 12:30:00,28.81,28.82,28.8,28.81,7500.0,28.2818,28.2916,28.272,28.2818,7500.0
2015-04-07 12:35:00,28.82,28.82,28.81,28.81,5500.0,28.2916,28.2916,28.2818,28.2818,5500.0
2015-04-07 12:40:00,28.81,28.81,28.78,28.79,11600.0,28.2818,28.2818,28.2524,28.2622,11600.0
2015-04-07 12:45:00,28.79,28.8,28.78,28.79,7200.0,28.2622,28.272,28.2524,28.2622,7200.0
2015-04-07 12:50:00,28.79,28.81,28.78,28.8,49100.0,28.2622,28.2818,28.2524,28.272,49100.0
2015-04-07 12:55:00,28.8,28.81,28.8,28.8,6400.0,28.272,28.2818,28.272,28.272,6400.0
2015-04-07 13:00:00,28.8,28.81,28.79,28.79,19000.0,28.272,28.2818,28.2622,28.2622,19000.0
2015-04-07 13:05:00,28.79,28.8,28.78,28.78,18700.0,28.2622,28.272,28.2524,28.2524,18700.0
2015-04-07 13:10:00,28.77,28.78,28.76,28.76,8900.0,28.2425,28.2524,28.2327,28.2327,8900.0
2015-04-07 13:15:00,28.76,28.77,28.76,28.76,6500.0,28.2327,28.2425,28.2327,28.2327,6500.0
2015-04-07 13:20:00,28.76,28.77,28.75,28.75,8300.0,28.2327,28.2425,28.2229,28.2229,8300.0
2015-04-07 13:25:00,28.76,28.76,28.74,28.75,37500.0,28.2327,28.2327,28.2131,28.2229,37500.0
2015-04-07 13:30:00,28.74,28.75,28.73,28.75,4900.0,28.2131,28.2229,28.2033,28.2229,4900.0
2015-04-07 13:35:00,28.75,28.78,28.74,28.78,5300.0,28.2229,28.2524,28.2131,28.2524,5300.0
2015-04-07 13:40:00,28.77,28.78,28.76,28.76,9300.0,28.2425,28.2524,28.2327,28.2327,9300.0
2015-04-07 13:45:00,28.76,28.77,28.72,28.73,6200.0,28.2327,28.2425,28.1935,28.2033,6200.0
2015-04-07 13:50:00,28.72,28.72,28.68,28.68,11600.0,28.1935,28.1935,28.1542,28.1542,11600.0
2015-04-07 13:55:00,28.68,28.71,28.67,28.7,16200.0,28.1542,28.1836,28.1444,28.1738,16200.0
2015-04-07 14:00:00,28.71,28.75,28.71,28.73,6700.0,28.1836,28.2229,28.1836,28.2033,6700.0
2015-04-07 14:05:00,28.73,28.74,28.71,28.71,2000.0,28.2033,28.2131,28.1836,28.1836,2000.0
2015-04-07 14:10:00,28.71,28.73,28.7,28.72,3900.0,28.1836,28.2033,28.1738,28.1935,3900.0
2015-04-07 14:15:00,28.72,28.75,28.72,28.74,8500.0,28.1935,28.2229,28.1935,28.2131,8500.0
2015-04-07 14:20:00,28.74,28.75,28.71,28.72,7500.0,28.2131,28.2229,28.1836,28.1935,7500.0
2015-04-07 14:25:00,28.71,28.73,28.71,28.71,5000.0,28.1836,28.2033,28.1836,28.1836,5000.0
2015-04-07 14:30:00,28.71,28.73,28.7,28.73,18600.0,28.1836,28.2033,28.1738,28.2033,18600.0
2015-04-07 14:35:00,28.73,28.8,28.73,28.79,16600.0,28.2033,28.272,28.2033,28.2622,16600.0
2015-04-07 14:40:00,28.78,28.81,28.78,28.78,9500.0,28.2524,28.2818,28.2524,28.2524,9500.0
2015-04-07 14:45:00,28.78,28.79,28.77,28.78,8300.0,28.2524,28.2622,28.2425,28.2524,8300.0
2015-04-07 14:50:00,28.79,28.79,28.77,28.78,7000.0,28.2622,28.2622,28.2425,28.2524,7000.0
2015-04-07 14:55:00,28.78,28.79,28.75,28.76,49500.0,28.2524,28.2622,28.2229,28.2327,49500.0
2015-04-07 15:00:00,28.76,28.78,28.75,28.75,8200.0,28.2327,28.2524,28.2229,28.2229,8200.0
2015-04-07 15:05:00,28.75,28.78,28.75,28.75,14000.0,28.2229,28.2524,28.2229,28.2229,14000.0
2015-04-07 15:10:00,28.76,28.77,28.75,28.75,11500.0,28.2327,28.2425,28.2229,28.2229,11500.0
2015-04-07 15:15:00,28.75,28.78,28.74,28.76,20700.0,28.2229,28.2524,28.2131,28.2327,20700.0
2015-04-07 15:20:00,28.76,28.77,28.72,28.72,13400.0,28.2327,28.2425,28.1935,28.1935,13400.0
2015-04-07 15:25:00,28.71,28.74,28.7,28.73,19000.0,28.1836,28.2131,28.1738,28.2033,19000.0
2015-04-07 15:30:00,28.74,28.76,28.73,28.76,17000.0,28.2131,28.2327,28.2033,28.2327,17000.0
2015-04-07 15:35:00,28.75,28.76,28.71,28.72,20500.0,28.2229,28.2327,28.1836,28.1935,20500.0
2015-04-07 15:40:00,28.72,28.72,28.69,28.69,7000.0,28.1935,28.1935,28.164,28.164,7000.0
2015-04-07 15:45:00,28.69,28.7,28.68,28.69,34600.0,28.164,28.1738,28.1542,28.164,34600.0
2015-04-07 15:50:00,28.69,28.7,28.66,28.67,25400.0,28.164,28.1738,28.1346,28.1444,25400.0
2015-04-07 15:55:00,28.67,28.67,28.66,28.66,35900.0,28.1444,28.1444,28.1346,28.1346,35900.0
2015-04-08 09:30:00,28.72,28.87,28.69,28.87,47300.0,28.1935,28.3407,28.164,28.3407,47300.0
2015-04-08 09:35:00,28.86,28.89,28.72,28.76,37300.0,28.3309,28.3603,28.1935,28.2327,37300.0
2015-04-08 09:40:00,28.75,28.76,28.67,28.75,31700.0,28.2229,28.2327,28.1444,28.2229,31700.0
2015-04-08 09:45:00,28.76,28.81,28.74,28.81,12300.0,28.2327,28.2818,28.2131,28.2818,12300.0
2015-04-08 09:50:00,28.8,28.85,28.77,28.82,20300.0,28.272,28.3211,28.2425,28.2916,20300.0
2015-04-08 09:55:00,28.82,28.87,28.78,28.79,18300.0,28.2916,28.3407,28.2524,28.2622,18300.0
2015-04-08 10:00:00,28.81,28.83,28.78,28.81,7500.0,28.2818,28.3014,28.2524,28.2818,7500.0
2015-04-08 10:05:00,28.81,28.81,28.75,28.76,16600.0,28.2818,28.2818,28.2229,28.2327,16600.0
2015-04-08 10:10:00,28.76,28.78,28.74,28.74,3400.0,28.2327,28.2524,28.2131,28.2131,3400.0
2015-04-08 10:15:00,28.73,28.73,28.64,28.64,7000.0,28.2033,28.2033,28.1149,28.1149,7000.0
2015-04-08 10:20:00,28.65,28.66,28.63,28.64,8900.0,28.1247,28.1346,28.1051,28.1149,8900.0
2015-04-08 10:25:00,28.64,28.65,28.63,28.64,5100.0,28.1149,28.1247,28.1051,28.1149,5100.0
2015-04-08 10:30:00,28.63,28.63,28.58,28.59,9400.0,28.1051,28.1051,28.056,28.0658,9400.0
2015-04-08 10:35:00,28.58,28.58,28.5,28.51,10200.0,28.056,28.056,27.9775,27.9873,10200.0
2015-04-08 10:40:00,28.51,28.51,28.42,28.44,13900.0,27.9873,27.9873,27.899,27.9186,13900.0
2015-04-08 10:45:00,28.44,28.47,28.43,28.44,5600.0,27.9186,27.948,27.9088,27.9186,5600.0
2015-04-08 10:50:00,28.45,28.51,28.45,28.49,8800.0,27.9284,27.9873,27.9284,27.9677,8800.0
2015-04-08 10:55:00,28.48,28.51,28.47,28.48,11100.0,27.9579,27.9873,27.948,27.9579,11100.0
2015-04-08 11:00:00,28.48,28.5,28.45,28.5,7000.0,27.9579,27.9775,27.9284,27.9775,7000.0
2015-04-08 11:05:00,28.5,28.54,28.49,28.52,6700.0,27.9775,28.0168,27.9677,27.9971,6700.0
2015-04-08 11:10:00,28.53,28.54,28.52,28.54,4600.0,28.0069,28.0168,27.9971,28.0168,4600.0
2015-04-08 11:15:00,28.55,28.58,28.54,28.58,6200.0,28.0266,28.056,28.0168,28.056,6200.0
2015-04-08 11:20:00,28.57,28.58,28.54,28.55,7700.0,28.0462,28.056,28.0168,28.0266,7700.0
2015-04-08 11:25:00,28.54,28.55,28.5,28.51,5200.0,28.0168,28.0266,27.9775,27.9873,5200.0
2015-04-08 11:30:00,28.51,28.52,28.49,28.5,7400.0,27.9873,27.9971,27.9677,27.9775,7400.0
2015-04-08 11:35:00,28.51,28.59,28.51,28.57,12500.0,27.9873,28.0658,27.9873,28.0462,12500.0
2015-04-08 11:40:00,28.56,28.58,28.56,28.57,36100.0,28.0364,28.056,28.0364,28.0462,36100.0
2015-04-08 11:45:00,28.58,28.6,28.56,28.57,14200.0,28.056,28.0757,28.0364,28.0462,14200.0
2015-04-08 11:50:00,28.56,28.56,28.5,28.5,12200.0,28.0364,28.0364,27.9775,27.9775,12200.0
2015-04-08 11:55:00,28.51,28.51,28.46,28.47,6100.0,27.9873,27.9873,27.9382,27.948,6100.0
2015-04-08 12:00:00,28.47,28.48,28.43,28.43,8900.0,27.948,27.9579,27.9088,27.9088,8900.0
2015-04-08 12:05:00,28.43,28.47,28.42,28.46,16400.0,27.9088,27.948,27.899,27.9382,16400.0
2015-04-08 12:10:00,28.46,28.47,28.45,28.46,7100.0,27.9382,27.948,27.9284,27.9382,7100.0
2015-04-08 12:15:00,28.46,28.46,28.43,28.45,13500.0,27.9382,27.9382,27.9088,27.9284,13500.0
2015-04-08 12:20:00,28.45,28.45,28.43,28.43,8000.0,27.9284,27.9284,27.9088,27.9088,8000.0
2015-04-08 12:25:00,28.44,28.46,28.42,28.43,11700.0,27.9186,27.9382,27.899,27.9088,11700.0
2015-04-08 12:30:00,28.42,28.43,28.39,28.4,12800.0,27.899,27.9088,27.8695,27.8793,12800.0
2015-04-08 12:35:00,28.4,28.4,28.39,28.4,13900.0,27.8793,27.8793,27.8695,27.8793,13900.0
2015-04-08 12:40:00,28.4,28.4,28.38,28.38,12000.0,27.8793,27.8793,27.8597,27.8597,12000.0
2015-04-08 12:45:00,28.39,28.4,28.38,28.39,10800.0,27.8695,27.8793,27.8597,27.8695,10800.0
2015-04-08 12:50:00,28.39,28.39,28.38,28.39,7300.0,27.8695,27.8695,27.8597,27.8695,7300.0
2015-04-08 12:55:00,28.39,28.4,28.37,28.4,15500.0,27.8695,27.8793,27.8499,27.8793,15500.0
2015-04-08 13:00:00,28.4,28.4,28.38,28.38,7800.0,27.8793,27.8793,27.8597,27.8597,7800.0
2015-04-08 13:05:00,28.38,28.4,28.37,28.4,6900.0,27.8597,27.8793,27.8499,27.8793,6900.0
2015-04-08 13:10:00,28.39,28.4,28.36,28.37,9300.0,27.8695,27.8793,27.8401,27.8499,9300.0
2015-04-08 13:15:00,28.37,28.38,28.34,28.35,9100.0,27.8499,27.8597,27.8204,27.8302,9100.0
2015-04-08 13:20:00,28.36,28.36,28.35,28.36,1500.0,27.8401,27.8401,27.8302,27.8401,1500.0
2015-04-08 13:25:00,28.36,28.4,28.35,28.37,11500.0,27.8401,27.8793,27.8302,27.8499,11500.0
2015-04-08 13:30:00,28.38,28.39,28.37,28.39,5300.0,27.8597,27.8695,27.8499,27.8695,5300.0
2015-04-08 13:35:00,28.39,28.41,28.38,28.39,10400.0,27.8695,27.8891,27.8597,27.8695,10400.0
2015-04-08 13:40:00,28.39,28.39,28.36,28.38,7600.0,27.8695,27.8695,27.8401,27.8597,7600.0
2015-04-08 13:45:00,28.39,28.4,28.38,28.39,5200.0,27.8695,27.8793,27.8597,27.8695,5200.0
2015-04-08 13:50:00,28.4,28.42,28.39,28.42,19400.0,27.8793,27.899,27.8695,27.899,19400.0
2015-04-08 13:55:00,28.42,28.42,28.4,28.4,6700.0,27.899,27.899,27.8793,27.8793,6700.0
2015-04-08 14:00:00,28.4,28.4,28.31,28.35,11900.0,27.8793,27.8793,27.791,27.8302,11900.0
2015-04-08 14:05:00,28.35,28.38,28.3,28.3,8900.0,27.8302,27.8597,27.7812,27.7812,8900.0
2015-04-08 14:10:00,28.3,28.44,28.28,28.44,42000.0,27.7812,27.9186,27.7615,27.9186,42000.0
2015-04-08 14:15:00,28.43,28.53,28.43,28.51,18300.0,27.9088,28.0069,27.9088,27.9873,18300.0
2015-04-08 14:20:00,28.51,28.58,28.51,28.53,20200.0,27.9873,28.056,27.9873,28.0069,20200.0
2015-04-08 14:25:00,28.53,28.56,28.52,28.52,11400.0,28.0069,28.0364,27.9971,27.9971,11400.0
2015-04-08 14:30:00,28.53,28.57,28.51,28.55,23600.0,28.0069,28.0462,27.9873,28.0266,23600.0
2015-04-08 14:35:00,28.55,28.55,28.51,28.52,7900.0,28.0266,28.0266,27.9873,27.9971,7900.0
2015-04-08 14:40:00,28.51,28.51,28.47,28.48,10400.0,27.9873,27.9873,27.948,27.9579,10400.0
2015-04-08 14:45:00,28.48,28.51,28.47,28.51,8100.0,27.9579,27.9873,27.948,27.9873,8100.0
2015-04-08 14:50:00,28.51,28.52,28.44,28.44,10000.0,27.9873,27.9971,27.9186,27.9186,10000.0
2015-04-08 14:55:00,28.43,28.47,28.43,28.47,6900.0,27.9088,27.948,27.9088,27.948,6900.0
2015-04-08 15:00:00,28.47,28.49,28.46,28.48,10700.0,27.948,27.9677,27.9382,27.9579,10700.0
2015-04-08 15:05:00,28.49,28.5,28.47,28.47,12100.0,27.9677,27.9775,27.948,27.948,12100.0
2015-04-08 15:10:00,28.47,28.49,28.45,28.46,12400.0,27.948,27.9677,27.9284,27.9382,12400.0
2015-04-08 15:15:00,28.46,28.49,28.45,28.46,34300.0,27.9382,27.9677,27.9284,27.9382,34300.0
2015-04-08 15:20:00,28.46,28.47,28.44,28.46,13900.0,27.9382,27.948,27.9186,27.9382,13900.0
2015-04-08 15:25:00,28.46,28.5,28.46,28.47,21000.0,27.9382,27.9775,27.9382,27.948,21000.0
2015-04-08 15:30:00,28.46,28.48,28.43,28.44,13700.0,27.9382,27.9579,27.9088,27.9186,13700.0
2015-04-08 15:35:00,28.44,28.45,28.43,28.45,24200.0,27.9186,27.9284,27.9088,27.9284,24200.0
2015-04-08 15:40:00,28.45,28.5,28.44,28.49,43300.0,27.9284,27.9775,27.9186,27.9677,43300.0
2015-04-08 15:45:00,28.49,28.51,28.47,28.47,62400.0,27.9677,27.9873,27.948,27.948,62400.0
2015-04-08 15:50:00,28.47,28.48,28.46,28.46,51400.0,27.948,27.9579,27.9382,27.9382,51400.0
2015-04-08 15:55:00,28.46,28.48,28.43,28.48,168900.0,27.9382,27.9579,27.9088,27.9579,168900.0
2015-04-09 09:30:00,28.46,28.66,28.33,28.62,28700.0,27.9382,28.1346,27.8106,28.0953,28700.0
2015-04-09 09:35:00,28.62,28.62,28.49,28.51,14100.0,28.0953,28.0953,27.9677,27.9873,14100.0
2015-04-09 09:40:00,28.52,28.65,28.52,28.57,17000.0,27.9971,28.1247,27.9971,28.0462,17000.0
2015-04-09 09:45:00,28.56,28.69,28.55,28.6,14100.0,28.0364,28.164,28.0266,28.0757,14100.0
2015-04-09 09:50:00,28.58,28.59,28.51,28.51,17500.0,28.056,28.0658,27.9873,27.9873,17500.0
2015-04-09 09:55:00,28.52,28.54,28.46,28.47,16200.0,27.9971,28.0168,27.9382,27.948,16200.0
2015-04-09 10:00:00,28.47,28.53,28.47,28.49,15000.0,27.948,28.0069,27.948,27.9677,15000.0
2015-04-09 10:05:00,28.49,28.5,28.43,28.5,16600.0,27.9677,27.9775,27.9088,27.9775,16600.0
2015-04-09 10:10:00,28.5,28.51,28.45,28.49,11800.0,27.9775,27.9873,27.9284,27.9677,11800.0
2015-04-09 10:15:00,28.48,28.49,28.44,28.47,6200.0,27.9579,27.9677,27.9186,27.948,6200.0
2015-04-09 10:20:00,28.47,28.5,28.45,28.48,14500.0,27.948,27.9775,27.9284,27.9579,14500.0
2015-04-09 10:25:00,28.47,28.52,28.47,28.49,14300.0,27.948,27.9971,27.948,27.9677,14300.0
2015-04-09 10:30:00,28.49,28.49,28.45,28.47,12700.0,27.9677,27.9677,27.9284,27.948,12700.0
2015-04-09 10:35:00,28.47,28.48,28.44,28.45,5400.0,27.948,27.9579,27.9186,27.9284,5400.0
2015-04-09 10:40:00,28.44,28.44,28.37,28.39,6500.0,27.9186,27.9186,27.8499,27.8695,6500.0
2015-04-09 10:45:00,28.38,28.39,28.31,28.32,6900.0,27.8597,27.8695,27.791,27.8008,6900.0
2015-04-09 10:50:00,28.32,28.33,28.27,28.3,6600.0,27.8008,27.8106,27.7517,27.7812,6600.0
2015-04-09 10:55:00,28.29,28.36,28.29,28.35,5500.0,27.7713,27.8401,27.7713,27.8302,5500.0
2015-04-09 11:00:00,28.34,28.34,28.32,28.33,3500.0,27.8204,27.8204,27.8008,27.8106,3500.0
2015-04-09 11:05:00,28.33,28.34,28.3,28.31,130300.0,27.8106,27.8204,27.7812,27.791,130300.0
2015-04-09 11:10:00,28.32,28.33,28.3,28.33,11800.0,27.8008,27.8106,27.7812,27.8106,11800.0
2015-04-09 11:15:00,28.32,28.33,28.3,28.32,13400.0,27.8008,27.8106,27.7812,27.8008,13400.0
2015-04-09 11:20:00,28.31,28.32,28.25,28.27,33500.0,27.791,27.8008,27.7321,27.7517,33500.0
2015-04-09 11:25:00,28.27,28.32,28.26,28.3,11800.0,27.7517,27.8008,27.7419,27.7812,11800.0
2015-04-09 11:30:00,28.31,28.33,28.3,28.33,9100.0,27.791,27.8106,27.7812,27.8106,9100.0
2015-04-09 11:35:00,28.33,28.33,28.29,28.3,8000.0,27.8106,27.8106,27.7713,27.7812,8000.0
2015-04-09 11:40:00,28.3,28.31,28.29,28.3,11300.0,27.7812,27.791,27.7713,27.7812,11300.0
2015-04-09 11:45:00,28.3,28.32,28.29,28.32,20300.0,27.7812,27.8008,27.7713,27.8008,20300.0
2015-04-09 11:50:00,28.32,28.33,28.3,28.31,9000.0,27.8008,27.8106,27.7812,27.791,9000.0
2015-04-09 11:55:00,28.3,28.32,28.29,28.31,13000.0,27.7812,27.8008,27.7713,27.791,13000.0
2015-04-09 12:00:00,28.3,28.33,28.3,28.31,10200.0,27.7812,27.8106,27.7812,27.791,10200.0
2015-04-09 12:05:00,28.31,28.31,28.26,28.26,18600.0,27.791,27.791,27.7419,27.7419,18600.0
2015-04-09 12:10:00,28.27,28.27,28.23,28.26,45400.0,27.7517,27.7517,27.7124,27.7419,45400.0
2015-04-09 12:15:00,28.26,28.3,28.24,28.29,13500.0,27.7419,27.7812,27.7223,27.7713,13500.0
2015-04-09 12:20:00,28.28,28.39,28.28,28.39,9900.0,27.7615,27.8695,27.7615,27.8695,9900.0
2015-04-09 12:25:00,28.39,28.39,28.35,28.35,10900.0,27.8695,27.8695,27.8302,27.8302,10900.0
2015-04-09 12:30:00,28.35,28.38,28.34,28.36,9800.0,27.8302,27.8597,27.8204,27.8401,9800.0
2015-04-09 12:35:00,28.36,28.37,28.33,28.34,8700.0,27.8401,27.8499,27.8106,27.8204,8700.0
2015-04-09 12:40:00,28.34,28.34,28.29,28.29,12700.0,27.8204,27.8204,27.7713,27.7713,12700.0
2015-04-09 12:45:00,28.3,28.37,28.3,28.37,14700.0,27.7812,27.8499,27.7812,27.8499,14700.0
2015-04-09 12:50:00,28.36,28.46,28.34,28.46,49600.0,27.8401,27.9382,27.8204,27.9382,49600.0
2015-04-09 12:55:00,28.46,28.47,28.44,28.45,6200.0,27.9382,27.948,27.9186,27.9284,6200.0
2015-04-09 13:00:00,28.46,28.46,28.42,28.42,6000.0,27.9382,27.9382,27.899,27.899,6000.0
2015-04-09 13:05:00,28.43,28.44,28.43,28.43,2400.0,27.9088,27.9186,27.9088,27.9088,2400.0
2015-04-09 13:10:00,28.44,28.46,28.43,28.44,2600.0,27.9186,27.9382,27.9088,27.9186,2600.0
2015-04-09 13:15:00,28.43,28.46,28.42,28.46,12300.0,27.9088,27.9382,27.899,27.9382,12300.0
2015-04-09 13:20:00,28.47,28.49,28.45,28.48,7800.0,27.948,27.9677,27.9284,27.9579,7800.0
2015-04-09 13:25:00,28.49,28.51,28.49,28.51,20900.0,27.9677,27.9873,27.9677,27.9873,20900.0
2015-04-09 13:30:00,28.51,28.52,28.49,28.5,4200.0,27.9873,27.9971,27.9677,27.9775,4200.0
2015-04-09 13:35:00,28.51,28.52,28.47,28.48,10100.0,27.9873,27.9971,27.948,27.9579,10100.0
2015-04-09 13:40:00,28.48,28.48,28.44,28.44,9300.0,27.9579,27.9579,27.9186,27.9186,9300.0
2015-04-09 13:45:00,28.45,28.46,28.44,28.45,15700.0,27.9284,27.9382,27.9186,27.9284,15700.0
2015-04-09 13:50:00,28.44,28.46,28.42,28.43,7300.0,27.9186,27.9382,27.899,27.9088,7300.0
2015-04-09 13:55:00,28.42,28.43,28.4,28.4,8600.0,27.899,27.9088,27.8793,27.8793,8600.0
2015-04-09 14:00:00,28.4,28.4,28.38,28.38,3700.0,27.8793,27.8793,27.8597,27.8597,3700.0
2015-04-09 14:05:00,28.39,28.43,28.39,28.43,6600.0,27.8695,27.9088,27.8695,27.9088,6600.0
2015-04-09 14:10:00,28.43,28.45,28.42,28.43,11000.0,27.9088,27.9284,27.899,27.9088,11000.0
2015-04-09 14:15:00,28.42,28.46,28.41,28.46,9800.0,27.899,27.9382,27.8891,27.9382,9800.0
2015-04-09 14:20:00,28.46,28.46,28.43,28.44,7900.0,27.9382,27.9382,27.9088,27.9186,7900.0
2015-04-09 14:25:00,28.44,28.47,28.44,28.47,5300.0,27.9186,27.948,27.9186,27.948,5300.0
2015-04-09 14:30:00,28.47,28.49,28.46,28.46,7900.0,27.948,27.9677,27.9382,27.9382,7900.0
2015-04-09 14:35:00,28.47,28.52,28.46,28.52,4700.0,27.948,27.9971,27.9382,27.9971,4700.0
2015-04-09 14:40:00,28.51,28.52,28.5,28.51,6600.0,27.9873,27.9971,27.9775,27.9873,6600.0
2015-04-09 14:45:00,28.5,28.5,28.47,28.48,4400.0,27.9775,27.9775,27.948,27.9579,4400.0
2015-04-09 14:50:00,28.48,28.49,28.47,28.48,2200.0,27.9579,27.9677,27.948,27.9579,2200.0
2015-04-09 14:55:00,28.49,28.51,28.48,28.51,7100.0,27.9677,27.9873,27.9579,27.9873,7100.0
2015-04-09 15:00:00,28.52,28.54,28.52,28.54,5700.0,27.9971,28.0168,27.9971,28.0168,5700.0
2015-04-09 15:05:00,28.54,28.54,28.52,28.53,20000.0,28.0168,28.0168,27.9971,28.0069,20000.0
2015-04-09 15:10:00,28.53,28.64,28.53,28.62,16000.0,28.0069,28.1149,28.0069,28.0953,16000.0
2015-04-09 15:15:00,28.61,28.63,28.6,28.63,25000.0,28.0855,28.1051,28.0757,28.1051,25000.0
2015-04-09 15:20:00,28.64,28.65,28.63,28.64,24900.0,28.1149,28.1247,28.1051,28.1149,24900.0
2015-04-09 15:25:00,28.65,28.7,28.63,28.7,50600.0,28.1247,28.1738,28.1051,28.1738,50600.0
2015-04-09 15:30:00,28.7,28.72,28.69,28.71,58200.0,28.1738,28.1935,28.164,28.1836,58200.0
2015-04-09 15:35:00,28.71,28.71,28.69,28.7,19600.0,28.1836,28.1836,28.164,28.1738,19600.0
2015-04-09 15:40:00,28.7,28.71,28.67,28.7,39600.0,28.1738,28.1836,28.1444,28.1738,39600.0
2015-04-09 15:45:00,28.69,28.73,28.68,28.71,59800.0,28.164,28.2033,28.1542,28.1836,59800.0
2015-04-09 15:50:00,28.71,28.72,28.67,28.69,49300.0,28.1836,28.1935,28.1444,28.164,49300.0
2015-04-09 15:55:00,28.69,28.7,28.68,28.69,54200.0,28.164,28.1738,28.1542,28.164,54200.0
2015-04-10 09:30:00,28.77,28.87,28.71,28.8,17300.0,28.2425,28.3407,28.1836,28.272,17300.0
2015-04-10 09:35:00,28.8,28.87,28.75,28.87,4100.0,28.272,28.3407,28.2229,28.3407,4100.0
2015-04-10 09:40:00,28.86,28.92,28.85,28.91,10700.0,28.3309,28.3898,28.3211,28.38,10700.0
2015-04-10 09:45:00,28.89,28.89,28.84,28.86,19800.0,28.3603,28.3603,28.3113,28.3309,19800.0
2015-04-10 09:50:00,28.87,28.88,28.84,28.86,32100.0,28.3407,28.3505,28.3113,28.3309,32100.0
2015-04-10 09:55:00,28.85,28.86,28.84,28.86,13500.0,28.3211,28.3309,28.3113,28.3309,13500.0
2015-04-10 10:00:00,28.86,28.86,28.72,28.74,18100.0,28.3309,28.3309,28.1935,28.2131,18100.0
2015-04-10 10:05:00,28.75,28.79,28.74,28.78,15800.0,28.2229,28.2622,28.2131,28.2524,15800.0
2015-04-10 10:10:00,28.76,28.78,28.7,28.75,14400.0,28.2327,28.2524,28.1738,28.2229,14400.0
2015-04-10 10:15:00,28.75,28.75,28.65,28.65,8500.0,28.2229,28.2229,28.1247,28.1247,8500.0
2015-04-10 10:20:00,28.64,28.68,28.63,28.68,15400.0,28.1149,28.1542,28.1051,28.1542,15400.0
2015-04-10 10:25:00,28.69,28.73,28.69,28.7,12100.0,28.164,28.2033,28.164,28.1738,12100.0
2015-04-10 10:30:00,28.7,28.78,28.7,28.77,20300.0,28.1738,28.2524,28.1738,28.2425,20300.0
2015-04-10 10:35:00,28.77,28.81,28.77,28.81,9100.0,28.2425,28.2818,28.2425,28.2818,9100.0
2015-04-10 10:40:00,28.81,28.81,28.75,28.75,7500.0,28.2818,28.2818,28.2229,28.2229,7500.0
2015-04-10 10:45:00,28.76,28.76,28.73,28.74,7800.0,28.2327,28.2327,28.2033,28.2131,7800.0
2015-04-10 10:50:00,28.74,28.77,28.74,28.75,13500.0,28.2131,28.2425,28.2131,28.2229,13500.0
2015-04-10 10:55:00,28.74,28.74,28.68,28.68,6200.0,28.2131,28.2131,28.1542,28.1542,6200.0
2015-04-10 11:00:00,28.68,28.69,28.67,28.68,7000.0,28.1542,28.164,28.1444,28.1542,7000.0
2015-04-10 11:05:00,28.68,28.69,28.64,28.64,9400.0,28.1542,28.164,28.1149,28.1149,9400.0
2015-04-10 11:10:00,28.64,28.65,28.62,28.63,10800.0,28.1149,28.1247,28.0953,28.1051,10800.0
2015-04-10 11:15:00,28.63,28.64,28.63,28.63,10500.0,28.1051,28.1149,28.1051,28.1051,10500.0
2015-04-10 11:20:00,28.63,28.66,28.63,28.65,9300.0,28.1051,28.1346,28.1051,28.1247,9300.0
2015-04-10 11:25:00,28.65,28.68,28.64,28.64,7700.0,28.1247,28.1542,28.1149,28.1149,7700.0
2015-04-10 11:30:00,28.64,28.65,28.63,28.64,8500.0,28.1149,28.1247,28.1051,28.1149,8500.0
2015-04-10 11:35:00,28.65,28.65,28.63,28.65,5200.0,28.1247,28.1247,28.1051,28.1247,5200.0
2015-04-10 11:40:00,28.65,28.65,28.62,28.63,5300.0,28.1247,28.1247,28.0953,28.1051,5300.0
2015-04-10 11:45:00,28.63,28.63,28.6,28.61,6300.0,28.1051,28.1051,28.0757,28.0855,6300.0
2015-04-10 11:50:00,28.61,28.61,28.6,28.6,1400.0,28.0855,28.0855,28.0757,28.0757,1400.0
2015-04-10 11:55:00,28.6,28.61,28.6,28.61,1000.0,28.0757,28.0855,28.0757,28.0855,1000.0
2015-04-10 12:00:00,28.61,28.61,28.6,28.61,2900.0,28.0855,28.0855,28.0757,28.0855,2900.0
2015-04-10 12:05:00,28.61,28.61,28.6,28.61,5600.0,28.0855,28.0855,28.0757,28.0855,5600.0
2015-04-10 12:10:00,28.61,28.61,28.58,28.59,6500.0,28.0855,28.0855,28.056,28.0658,6500.0
2015-04-10 12:15:00,28.58,28.59,28.58,28.59,600.0,28.056,28.0658,28.056,28.0658,600.0
2015-04-10 12:20:00,28.59,28.59,28.56,28.56,6100.0,28.0658,28.0658,28.0364,28.0364,6100.0
2015-04-10 12:25:00,28.55,28.59,28.55,28.59,8600.0,28.0266,28.0658,28.0266,28.0658,8600.0
2015-04-10 12:30:00,28.6,28.64,28.6,28.64,2200.0,28.0757,28.1149,28.0757,28.1149,2200.0
2015-04-10 12:35:00,28.64,28.64,28.63,28.64,2200.0,28.1149,28.1149,28.1051,28.1149,2200.0
2015-04-10 12:40:00,28.64,28.66,28.64,28.66,7300.0,28.1149,28.1346,28.1149,28.1346,7300.0
2015-04-10 12:45:00,28.67,28.71,28.66,28.71,22200.0,28.1444,28.1836,28.1346,28.1836,22200.0
2015-04-10 12:50:00,28.71,28.72,28.69,28.7,18100.0,28.1836,28.1935,28.164,28.1738,18100.0
2015-04-10 12:55:00,28.7,28.7,28.65,28.65,7100.0,28.1738,28.1738,28.1247,28.1247,7100.0
2015-04-10 13:00:00,28.66,28.66,28.63,28.64,5700.0,28.1346,28.1346,28.1051,28.1149,5700.0
2015-04-10 13:05:00,28.64,28.64,28.61,28.61,13600.0,28.1149,28.1149,28.0855,28.0855,13600.0
2015-04-10 13:10:00,28.62,28.62,28.6,28.6,2600.0,28.0953,28.0953,28.0757,28.0757,2600.0
2015-04-10 13:15:00,28.61,28.61,28.58,28.58,13800.0,28.0855,28.0855,28.056,28.056,13800.0
2015-04-10 13:20:00,28.58,28.58,28.54,28.54,13200.0,28.056,28.056,28.0168,28.0168,13200.0
2015-04-10 13:25:00,28.54,28.55,28.52,28.53,13200.0,28.0168,28.0266,27.9971,28.0069,13200.0
2015-04-10 13:30:00,28.53,28.53,28.49,28.49,45400.0,28.0069,28.0069,27.9677,27.9677,45400.0
2015-04-10 13:35:00,28.5,28.51,28.49,28.5,52400.0,27.9775,27.9873,27.9677,27.9775,52400.0
2015-04-10 13:40:00,28.5,28.5,28.49,28.49,23400.0,27.9775,27.9775,27.9677,27.9677,23400.0
2015-04-10 13:45:00,28.49,28.5,28.47,28.48,21200.0,27.9677,27.9775,27.948,27.9579,21200.0
2015-04-10 13:50:00,28.48,28.48,28.47,28.48,800.0,27.9579,27.9579,27.948,27.9579,800.0
2015-04-10 13:55:00,28.48,28.5,28.47,28.5,10700.0,27.9579,27.9775,27.948,27.9775,10700.0
2015-04-10 14:00:00,28.5,28.5,28.49,28.5,3400.0,27.9775,27.9775,27.9677,27.9775,3400.0
2015-04-10 14:05:00,28.49,28.5,28.49,28.49,11300.0,27.9677,27.9775,27.9677,27.9677,11300.0
2015-04-10 14:10:00,28.49,28.5,28.49,28.5,8400.0,27.9677,27.9775,27.9677,27.9775,8400.0
2015-04-10 14:15:00,28.49,28.51,28.49,28.51,22800.0,27.9677,27.9873,27.9677,27.9873,22800.0
2015-04-10 14:20:00,28.5,28.51,28.47,28.49,11300.0,27.9775,27.9873,27.948,27.9677,11300.0
2015-04-10 14:25:00,28.49,28.53,28.48,28.53,6800.0,27.9677,28.0069,27.9579,28.0069,6800.0
2015-04-10 14:30:00,28.53,28.55,28.52,28.54,9200.0,28.0069,28.0266,27.9971,28.0168,9200.0
2015-04-10 14:35:00,28.55,28.57,28.54,28.57,6100.0,28.0266,28.0462,28.0168,28.0462,6100.0
2015-04-10 14:40:00,28.57,28.6,28.57,28.6,2100.0,28.0462,28.0757,28.0462,28.0757,2100.0
2015-04-10 14:45:00,28.59,28.6,28.59,28.6,3000.0,28.0658,28.0757,28.0658,28.0757,3000.0
2015-04-10 14:50:00,28.6,28.65,28.6,28.62,38400.0,28.0757,28.1247,28.0757,28.0953,38400.0
2015-04-10 14:55:00,28.62,28.63,28.62,28.63,9100.0,28.0953,28.1051,28.0953,28.1051,9100.0
2015-04-10 15:00:00,28.62,28.63,28.6,28.61,9000.0,28.0953,28.1051,28.0757,28.0855,9000.0
2015-04-10 15:05:00,28.6,28.61,28.6,28.6,4600.0,28.0757,28.0855,28.0757,28.0757,4600.0
2015-04-10 15:10:00,28.61,28.61,28.57,28.58,10300.0,28.0855,28.0855,28.0462,28.056,10300.0
2015-04-10 15:15:00,28.58,28.62,28.58,28.61,27500.0,28.056,28.0953,28.056,28.0855,27500.0
2015-04-10 15:20:00,28.61,28.64,28.6,28.63,15400.0,28.0855,28.1149,28.0757,28.1051,15400.0
2015-04-10 15:25:00,28.63,28.63,28.61,28.63,8200.0,28.1051,28.1051,28.0855,28.1051,8200.0
2015-04-10 15:30:00,28.64,28.65,28.63,28.65,16000.0,28.1149,28.1247,28.1051,28.1247,16000.0
2015-04-10 15:35:00,28.64,28.65,28.64,28.65,14400.0,28.1149,28.1247,28.1149,28.1247,14400.0
2015-04-10 15:40:00,28.65,28.65,28.64,28.65,26800.0,28.1247,28.1247,28.1149,28.1247,26800.0
2015-04-10 15:45:00,28.65,28.69,28.65,28.66,46500.0,28.1247,28.164,28.1247,28.1346,46500.0
2015-04-10 15:50:00,28.66,28.66,28.61,28.61,51100.0,28.1346,28.1346,28.0855,28.0855,51100.0
2015-04-10 15:55:00,28.61,28.63,28.6,28.63,83600.0,28.0855,28.1051,28.0757,28.1051,83600.0
2015-04-13 09:30:00,28.64,28.71,28.58,28.61,13000.0,28.1149,28.1836,28.056,28.0855,13000.0
2015-04-13 09:35:00,28.6,28.61,28.55,28.57,11000.0,28.0757,28.0855,28.0266,28.0462,11000.0
2015-04-13 09:40:00,28.58,28.63,28.56,28.63,2600.0,28.056,28.1051,28.0364,28.1051,2600.0
2015-04-13 09:45:00,28.64,28.64,28.6,28.6,4900.0,28.1149,28.1149,28.0757,28.0757,4900.0
2015-04-13 09:50:00,28.62,28.66,28.61,28.64,2800.0,28.0953,28.1346,28.0855,28.1149,2800.0
2015-04-13 09:55:00,28.66,28.67,28.64,28.65,3200.0,28.1346,28.1444,28.1149,28.1247,3200.0
2015-04-13 10:00:00,28.65,28.65,28.61,28.61,4800.0,28.1247,28.1247,28.0855,28.0855,4800.0
2015-04-13 10:05:00,28.6,28.63,28.6,28.6,6300.0,28.0757,28.1051,28.0757,28.0757,6300.0
2015-04-13 10:10:00,28.62,28.67,28.62,28.66,2100.0,28.0953,28.1444,28.0953,28.1346,2100.0
2015-04-13 10:15:00,28.65,28.65,28.61,28.61,4200.0,28.1247,28.1247,28.0855,28.0855,4200.0
2015-04-13 10:20:00,28.62,28.78,28.62,28.76,17700.0,28.0953,28.2524,28.0953,28.2327,17700.0
2015-04-13 10:25:00,28.76,28.78,28.75,28.77,4600.0,28.2327,28.2524,28.2229,28.2425,4600.0
2015-04-13 10:30:00,28.77,28.79,28.75,28.77,11000.0,28.2425,28.2622,28.2229,28.2425,11000.0
2015-04-13 10:35:00,28.77,28.81,28.77,28.81,9100.0,28.2425,28.2818,28.2425,28.2818,9100.0
2015-04-13 10:40:00,28.81,28.85,28.81,28.85,9400.0,28.2818,28.3211,28.2818,28.3211,9400.0
2015-04-13 10:45:00,28.84,28.87,28.84,28.86,7300.0,28.3113,28.3407,28.3113,28.3309,7300.0
2015-04-13 10:50:00,28.86,28.87,28.83,28.85,5000.0,28.3309,28.3407,28.3014,28.3211,5000.0
2015-04-13 10:55:00,28.87,28.91,28.87,28.89,16700.0,28.3407,28.38,28.3407,28.3603,16700.0
2015-04-13 11:00:00,28.9,28.91,28.9,28.9,1100.0,28.3702,28.38,28.3702,28.3702,1100.0
2015-04-13 11:05:00,28.9,28.93,28.9,28.93,8900.0,28.3702,28.3996,28.3702,28.3996,8900.0
2015-04-13 11:10:00,28.94,28.96,28.91,28.96,10600.0,28.4094,28.4291,28.38,28.4291,10600.0
2015-04-13 11:15:00,28.97,28.99,28.93,28.93,8100.0,28.4389,28.4585,28.3996,28.3996,8100.0
2015-04-13 11:20:00,28.92,28.93,28.9,28.9,12500.0,28.3898,28.3996,28.3702,28.3702,12500.0
2015-04-13 11:25:00,28.91,28.96,28.9,28.94,10100.0,28.38,28.4291,28.3702,28.4094,10100.0
2015-04-13 11:30:00,28.94,29.07,28.93,29.04,25600.0,28.4094,28.537,28.3996,28.5076,25600.0
2015-04-13 11:35:00,29.05,29.06,29.02,29.06,9400.0,28.5174,28.5272,28.488,28.5272,9400.0
2015-04-13 11:40:00,29.06,29.06,29.05,29.05,4000.0,28.5272,28.5272,28.5174,28.5174,4000.0
2015-04-13 11:45:00,29.05,29.06,28.98,28.99,12000.0,28.5174,28.5272,28.4487,28.4585,12000.0
2015-04-13 11:50:00,28.98,28.99,28.96,28.96,7800.0,28.4487,28.4585,28.4291,28.4291,7800.0
2015-04-13 11:55:00,28.97,28.99,28.96,28.96,2500.0,28.4389,28.4585,28.4291,28.4291,2500.0
2015-04-13 12:00:00,28.96,28.96,28.94,28.95,9200.0,28.4291,28.4291,28.4094,28.4192,9200.0
2015-04-13 12:05:00,28.95,28.96,28.91,28.92,10800.0,28.4192,28.4291,28.38,28.3898,10800.0
2015-04-13 12:10:00,28.92,28.92,28.91,28.92,4200.0,28.3898,28.3898,28.38,28.3898,4200.0
2015-04-13 12:15:00,28.92,28.92,28.9,28.91,10600.0,28.3898,28.3898,28.3702,28.38,10600.0
2015-04-13 12:20:00,28.9,28.93,28.9,28.93,6500.0,28.3702,28.3996,28.3702,28.3996,6500.0
2015-04-13 12:25:00,28.92,28.92,28.9,28.91,6700.0,28.3898,28.3898,28.3702,28.38,6700.0
2015-04-13 12:30:00,28.9,28.94,28.9,28.94,4500.0,28.3702,28.4094,28.3702,28.4094,4500.0
2015-04-13 12:35:00,28.94,28.95,28.92,28.93,2500.0,28.4094,28.4192,28.3898,28.3996,2500.0
2015-04-13 12:40:00,28.94,28.94,28.93,28.94,3000.0,28.4094,28.4094,28.3996,28.4094,3000.0
2015-04-13 12:45:00,28.95,28.95,28.94,28.95,2500.0,28.4192,28.4192,28.4094,28.4192,2500.0
2015-04-13 12:50:00,28.95,28.95,28.93,28.93,1300.0,28.4192,28.4192,28.3996,28.3996,1300.0
2015-04-13 12:55:00,28.94,28.94,28.93,28.94,3800.0,28.4094,28.4094,28.3996,28.4094,3800.0
2015-04-13 13:00:00,28.95,28.95,28.93,28.93,1200.0,28.4192,28.4192,28.3996,28.3996,1200.0
2015-04-13 13:05:00,28.93,28.93,28.88,28.88,5800.0,28.3996,28.3996,28.3505,28.3505,5800.0
2015-04-13 13:10:00,28.88,28.89,28.86,28.89,5900.0,28.3505,28.3603,28.3309,28.3603,5900.0
2015-04-13 13:15:00,28.9,28.91,28.89,28.91,1900.0,28.3702,28.38,28.3603,28.38,1900.0
2015-04-13 13:20:00,28.91,28.92,28.87,28.87,3000.0,28.38,28.3898,28.3407,28.3407,3000.0
2015-04-13 13:25:00,28.87,28.88,28.84,28.84,9600.0,28.3407,28.3505,28.3113,28.3113,9600.0
2015-04-13 13:30:00,28.83,28.86,28.83,28.86,3500.0,28.3014,28.3309,28.3014,28.3309,3500.0
2015-04-13 13:35:00,28.86,28.87,28.85,28.87,3500.0,28.3309,28.3407,28.3211,28.3407,3500.0
2015-04-13 13:40:00,28.87,28.87,28.82,28.82,3800.0,28.3407,28.3407,28.2916,28.2916,3800.0
2015-04-13 13:45:00,28.84,28.84,28.83,28.84,1600.0,28.3113,28.3113,28.3014,28.3113,1600.0
2015-04-13 13:50:00,28.83,28.84,28.82,28.84,4900.0,28.3014,28.3113,28.2916,28.3113,4900.0
2015-04-13 13:55:00,28.84,28.88,28.83,28.88,12600.0,28.3113,28.3505,28.3014,28.3505,12600.0
2015-04-13 14:00:00,28.88,28.88,28.87,28.88,600.0,28.3505,28.3505,28.3407,28.3505,600.0
2015-04-13 14:05:00,28.88,28.88,28.86,28.86,2400.0,28.3505,28.3505,28.3309,28.3309,2400.0
2015-04-13 14:10:00,28.87,28.87,28.84,28.85,4600.0,28.3407,28.3407,28.3113,28.3211,4600.0
2015-04-13 14:15:00,28.84,28.87,28.84,28.86,4600.0,28.3113,28.3407,28.3113,28.3309,4600.0
2015-04-13 14:20:00,28.86,28.88,28.85,28.86,6800.0,28.3309,28.3505,28.3211,28.3309,6800.0
2015-04-13 14:25:00,28.87,28.89,28.86,28.89,11200.0,28.3407,28.3603,28.3309,28.3603,11200.0
2015-04-13 14:30:00,28.88,28.9,28.87,28.88,16800.0,28.3505,28.3702,28.3407,28.3505,16800.0
2015-04-13 14:35:00,28.88,28.95,28.88,28.94,33900.0,28.3505,28.4192,28.3505,28.4094,33900.0
2015-04-13 14:40:00,28.94,28.99,28.93,28.98,25200.0,28.4094,28.4585,28.3996,28.4487,25200.0
2015-04-13 14:45:00,28.99,28.99,28.95,28.96,14100.0,28.4585,28.4585,28.4192,28.4291,14100.0
2015-04-13 14:50:00,28.95,28.95,28.91,28.91,3200.0,28.4192,28.4192,28.38,28.38,3200.0
2015-04-13 14:55:00,28.91,28.92,28.88,28.88,11300.0,28.38,28.3898,28.3505,28.3505,11300.0
2015-04-13 15:00:00,28.87,28.88,28.81,28.81,16300.0,28.3407,28.3505,28.2818,28.2818,16300.0
2015-04-13 15:05:00,28.81,28.82,28.79,28.8,30300.0,28.2818,28.2916,28.2622,28.272,30300.0
2015-04-13 15:10:00,28.8,28.8,28.75,28.77,16700.0,28.272,28.272,28.2229,28.2425,16700.0
2015-04-13 15:15:00,28.77,28.77,28.73,28.75,9900.0,28.2425,28.2425,28.2033,28.2229,9900.0
2015-04-13 15:20:00,28.75,28.75,28.71,28.71,11000.0,28.2229,28.2229,28.1836,28.1836,11000.0
2015-04-13 15:25:00,28.72,28.73,28.68,28.69,17300.0,28.1935,28.2033,28.1542,28.164,17300.0
2015-04-13 15:30:00,28.69,28.72,28.68,28.7,15800.0,28.164,28.1935,28.1542,28.1738,15800.0
2015-04-13 15:35:00,28.69,28.73,28.68,28.72,22500.0,28.164,28.2033,28.1542,28.1935,22500.0
2015-04-13 15:40:00,28.73,28.77,28.72,28.77,19500.0,28.2033,28.2425,28.1935,28.2425,19500.0
2015-04-13 15:45:00,28.76,28.76,28.7,28.71,41100.0,28.2327,28.2327,28.1738,28.1836,41100.0
2015-04-13 15:50:00,28.71,28.71,28.69,28.71,24800.0,28.1836,28.1836,28.164,28.1836,24800.0
2015-04-13 15:55:00,28.71,28.73,28.7,28.71,48900.0,28.1836,28.2033,28.1738,28.1836,48900.0
2015-04-14 09:30:00,28.74,28.84,28.71,28.73,25200.0,28.2131,28.3113,28.1836,28.2033,25200.0
2015-04-14 09:35:00,28.75,28.76,28.69,28.72,9100.0,28.2229,28.2327,28.164,28.1935,9100.0
2015-04-14 09:40:00,28.74,28.74,28.67,28.7,2600.0,28.2131,28.2131,28.1444,28.1738,2600.0
2015-04-14 09:45:00,28.71,28.74,28.7,28.74,4900.0,28.1836,28.2131,28.1738,28.2131,4900.0
2015-04-14 09:50:00,28.73,28.73,28.65,28.7,7600.0,28.2033,28.2033,28.1247,28.1738,7600.0
2015-04-14 09:55:00,28.69,28.71,28.62,28.7,9000.0,28.164,28.1836,28.0953,28.1738,9000.0
2015-04-14 10:00:00,28.68,28.68,28.6,28.6,8700.0,28.1542,28.1542,28.0757,28.0757,8700.0
2015-04-14 10:05:00,28.61,28.63,28.58,28.63,9500.0,28.0855,28.1051,28.056,28.1051,9500.0
2015-04-14 10:10:00,28.62,28.73,28.62,28.72,21400.0,28.0953,28.2033,28.0953,28.1935,21400.0
2015-04-14 10:15:00,28.72,28.73,28.7,28.71,8400.0,28.1935,28.2033,28.1738,28.1836,8400.0
2015-04-14 10:20:00,28.7,28.7,28.68,28.69,2700.0,28.1738,28.1738,28.1542,28.164,2700.0
2015-04-14 10:25:00,28.69,28.7,28.68,28.7,3500.0,28.164,28.1738,28.1542,28.1738,3500.0
2015-04-14 10:30:00,28.7,28.7,28.67,28.68,11500.0,28.1738,28.1738,28.1444,28.1542,11500.0
2015-04-14 10:35:00,28.66,28.67,28.64,28.67,7400.0,28.1346,28.1444,28.1149,28.1444,7400.0
2015-04-14 10:40:00,28.66,28.68,28.66,28.67,6500.0,28.1346,28.1542,28.1346,28.1444,6500.0
2015-04-14 10:45:00,28.66,28.68,28.66,28.66,8200.0,28.1346,28.1542,28.1346,28.1346,8200.0
2015-04-14 10:50:00,28.67,28.67,28.64,28.64,2900.0,28.1444,28.1444,28.1149,28.1149,2900.0
2015-04-14 10:55:00,28.65,28.66,28.65,28.66,3800.0,28.1247,28.1346,28.1247,28.1346,3800.0
2015-04-14 11:00:00,28.66,28.66,28.65,28.66,2500.0,28.1346,28.1346,28.1247,28.1346,2500.0
2015-04-14 11:05:00,28.67,28.72,28.67,28.71,4600.0,28.1444,28.1935,28.1444,28.1836,4600.0
2015-04-14 11:10:00,28.73,28.8,28.73,28.8,5800.0,28.2033,28.272,28.2033,28.272,5800.0
2015-04-14 11:15:00,28.8,28.84,28.78,28.79,7900.0,28.272,28.3113,28.2524,28.2622,7900.0
2015-04-14 11:20:00,28.78,28.78,28.76,28.78,3000.0,28.2524,28.2524,28.2327,28.2524,3000.0
2015-04-14 11:25:00,28.78,28.8,28.77,28.78,7500.0,28.2524,28.272,28.2425,28.2524,7500.0
2015-04-14 11:30:00,28.79,28.8,28.77,28.78,10600.0,28.2622,28.272,28.2425,28.2524,10600.0
2015-04-14 11:35:00,28.77,28.77,28.74,28.74,5800.0,28.2425,28.2425,28.2131,28.2131,5800.0
2015-04-14 11:40:00,28.75,28.78,28.74,28.77,13800.0,28.2229,28.2524,28.2131,28.2425,13800.0
2015-04-14 11:45:00,28.76,28.77,28.75,28.76,3900.0,28.2327,28.2425,28.2229,28.2327,3900.0
2015-04-14 11:50:00,28.75,28.76,28.74,28.75,5000.0,28.2229,28.2327,28.2131,28.2229,5000.0
2015-04-14 11:55:00,28.75,28.76,28.74,28.75,1600.0,28.2229,28.2327,28.2131,28.2229,1600.0
2015-04-14 12:00:00,28.75,28.76,28.74,28.75,2500.0,28.2229,28.2327,28.2131,28.2229,2500.0
2015-04-14 12:05:00,28.76,28.8,28.76,28.77,1900.0,28.2327,28.272,28.2327,28.2425,1900.0
2015-04-14 12:10:00,28.77,28.82,28.77,28.8,8500.0,28.2425,28.2916,28.2425,28.272,8500.0
2015-04-14 12:15:00,28.8,28.8,28.8,28.8,12000.0,28.272,28.272,28.272,28.272,12000.0
2015-04-14 12:20:00,28.81,28.87,28.8,28.85,22600.0,28.2818,28.3407,28.272,28.3211,22600.0
2015-04-14 12:25:00,28.84,28.85,28.84,28.84,4000.0,28.3113,28.3211,28.3113,28.3113,4000.0
2015-04-14 12:30:00,28.85,28.9,28.85,28.88,4300.0,28.3211,28.3702,28.3211,28.3505,4300.0
2015-04-14 12:35:00,28.88,28.89,28.86,28.88,4200.0,28.3505,28.3603,28.3309,28.3505,4200.0
2015-04-14 12:40:00,28.86,28.91,28.86,28.87,6200.0,28.3309,28.38,28.3309,28.3407,6200.0
2015-04-14 12:45:00,28.87,28.88,28.86,28.86,4500.0,28.3407,28.3505,28.3309,28.3309,4500.0
2015-04-14 12:50:00,28.86,28.92,28.85,28.88,28200.0,28.3309,28.3898,28.3211,28.3505,28200.0
2015-04-14 12:55:00,28.88,28.88,28.88,28.88,600.0,28.3505,28.3505,28.3505,28.3505,600.0
2015-04-14 13:00:00,28.89,28.9,28.87,28.89,4300.0,28.3603,28.3702,28.3407,28.3603,4300.0
2015-04-14 13:05:00,28.89,28.89,28.87,28.88,6500.0,28.3603,28.3603,28.3407,28.3505,6500.0
2015-04-14 13:10:00,28.87,28.9,28.86,28.89,3700.0,28.3407,28.3702,28.3309,28.3603,3700.0
2015-04-14 13:15:00,28.89,28.9,28.88,28.89,4500.0,28.3603,28.3702,28.3505,28.3603,4500.0
2015-04-14 13:20:00,28.89,28.91,28.89,28.91,3200.0,28.3603,28.38,28.3603,28.38,3200.0
2015-04-14 13:25:00,28.91,28.92,28.89,28.91,15800.0,28.38,28.3898,28.3603,28.38,15800.0
2015-04-14 13:30:00,28.91,28.93,28.91,28.92,4000.0,28.38,28.3996,28.38,28.3898,4000.0
2015-04-14 13:35:00,28.91,28.91,28.9,28.91,2400.0,28.38,28.38,28.3702,28.38,2400.0
2015-04-14 13:40:00,28.91,28.91,28.9,28.9,2200.0,28.38,28.38,28.3702,28.3702,2200.0
2015-04-14 13:45:00,28.9,28.9,28.87,28.87,5600.0,28.3702,28.3702,28.3407,28.3407,5600.0
2015-04-14 13:50:00,28.87,28.88,28.86,28.88,4100.0,28.3407,28.3505,28.3309,28.3505,4100.0
2015-04-14 13:55:00,28.88,28.89,28.87,28.89,1500.0,28.3505,28.3603,28.3407,28.3603,1500.0
2015-04-14 14:00:00,28.88,28.88,28.86,28.88,5300.0,28.3505,28.3505,28.3309,28.3505,5300.0
2015-04-14 14:05:00,28.88,28.9,28.88,28.9,6700.0,28.3505,28.3702,28.3505,28.3702,6700.0
2015-04-14 14:10:00,28.89,28.89,28.86,28.86,5900.0,28.3603,28.3603,28.3309,28.3309,5900.0
2015-04-14 14:15:00,28.89,28.92,28.88,28.92,1800.0,28.3603,28.3898,28.3505,28.3898,1800.0
2015-04-14 14:20:00,28.93,28.93,28.88,28.88,3400.0,28.3996,28.3996,28.3505,28.3505,3400.0
2015-04-14 14:25:00,28.89,28.93,28.89,28.93,6300.0,28.3603,28.3996,28.3603,28.3996,6300.0
2015-04-14 14:30:00,28.92,28.93,28.9,28.93,4300.0,28.3898,28.3996,28.3702,28.3996,4300.0
2015-04-14 14:35:00,28.92,28.93,28.9,28.9,4700.0,28.3898,28.3996,28.3702,28.3702,4700.0
2015-04-14 14:40:00,28.91,28.94,28.91,28.94,5100.0,28.38,28.4094,28.38,28.4094,5100.0
2015-04-14 14:45:00,28.94,28.95,28.94,28.94,3700.0,28.4094,28.4192,28.4094,28.4094,3700.0
2015-04-14 14:50:00,28.94,28.95,28.93,28.94,3400.0,28.4094,28.4192,28.3996,28.4094,3400.0
2015-04-14 14:55:00,28.95,28.98,28.94,28.98,5800.0,28.4192,28.4487,28.4094,28.4487,5800.0
2015-04-14 15:00:00,28.97,29.01,28.97,29.0,14300.0,28.4389,28.4781,28.4389,28.4683,14300.0
2015-04-14 15:05:00,29.0,29.01,28.99,29.0,10100.0,28.4683,28.4781,28.4585,28.4683,10100.0
2015-04-14 15:10:00,29.0,29.01,28.99,29.0,3600.0,28.4683,28.4781,28.4585,28.4683,3600.0
2015-04-14 15:15:00,29.0,29.05,29.0,29.05,23000.0,28.4683,28.5174,28.4683,28.5174,23000.0
2015-04-14 15:20:00,29.04,29.05,29.02,29.04,11700.0,28.5076,28.5174,28.488,28.5076,11700.0
2015-04-14 15:25:00,29.03,29.04,29.02,29.03,6000.0,28.4978,28.5076,28.488,28.4978,6000.0
2015-04-14 15:30:00,29.04,29.08,29.03,29.05,16000.0,28.5076,28.5469,28.4978,28.5174,16000.0
2015-04-14 15:35:00,29.06,29.07,29.05,29.05,8300.0,28.5272,28.537,28.5174,28.5174,8300.0
2015-04-14 15:40:00,29.06,29.06,29.04,29.05,15900.0,28.5272,28.5272,28.5076,28.5174,15900.0
2015-04-14 15:45:00,29.06,29.09,29.05,29.08,34800.0,28.5272,28.5567,28.5174,28.5469,34800.0
2015-04-14 15:50:00,29.08,29.09,29.06,29.07,44200.0,28.5469,28.5567,28.5272,28.537,44200.0
2015-04-14 15:55:00,29.07,29.07,29.03,29.06,50100.0,28.537,28.537,28.4978,28.5272,50100.0
2015-04-15 09:30:00,29.17,29.26,29.07,29.08,14500.0,28.6352,28.7236,28.537,28.5469,14500.0
2015-04-15 09:35:00,29.06,29.16,29.05,29.15,6000.0,28.5272,28.6254,28.5174,28.6156,6000.0
2015-04-15 09:40:00,29.15,29.27,29.12,29.27,6300.0,28.6156,28.7334,28.5861,28.7334,6300.0
2015-04-15 09:45:00,29.29,29.32,29.27,29.27,7800.0,28.753,28.7825,28.7334,28.7334,7800.0
2015-04-15 09:50:00,29.28,29.3,29.27,29.3,2800.0,28.7432,28.7628,28.7334,28.7628,2800.0
2015-04-15 09:55:00,29.29,29.29,29.25,29.25,3500.0,28.753,28.753,28.7137,28.7137,3500.0
2015-04-15 10:00:00,29.28,29.32,29.28,29.3,8500.0,28.7432,28.7825,28.7432,28.7628,8500.0
2015-04-15 10:05:00,29.31,29.31,29.26,29.31,15100.0,28.7726,28.7726,28.7236,28.7726,15100.0
2015-04-15 10:10:00,29.3,29.34,29.28,29.33,9400.0,28.7628,28.8021,28.7432,28.7923,9400.0
2015-04-15 10:15:00,29.33,29.39,29.33,29.36,10700.0,28.7923,28.8512,28.7923,28.8217,10700.0
2015-04-15 10:20:00,29.37,29.42,29.36,29.4,25500.0,28.8315,28.8806,28.8217,28.861,25500.0
2015-04-15 10:25:00,29.39,29.4,29.37,29.37,18600.0,28.8512,28.861,28.8315,28.8315,18600.0
2015-04-15 10:30:00,29.38,29.41,29.37,29.4,21600.0,28.8414,28.8708,28.8315,28.861,21600.0
2015-04-15 10:35:00,29.42,29.45,29.4,29.43,11300.0,28.8806,28.9101,28.861,28.8904,11300.0
2015-04-15 10:40:00,29.44,29.5,29.43,29.5,14700.0,28.9003,28.9592,28.8904,28.9592,14700.0
2015-04-15 10:45:00,29.51,29.56,29.5,29.55,19700.0,28.969,29.0181,28.9592,29.0082,19700.0
2015-04-15 10:50:00,29.55,29.57,29.54,29.57,14500.0,29.0082,29.0279,28.9984,29.0279,14500.0
2015-04-15 10:55:00,29.57,29.61,29.57,29.61,18400.0,29.0279,29.0671,29.0279,29.0671,18400.0
2015-04-15 11:00:00,29.59,29.61,29.58,29.6,13800.0,29.0475,29.0671,29.0377,29.0573,13800.0
2015-04-15 11:05:00,29.6,29.62,29.58,29.62,30100.0,29.0573,29.077,29.0377,29.077,30100.0
2015-04-15 11:10:00,29.62,29.64,29.6,29.61,23100.0,29.077,29.0966,29.0573,29.0671,23100.0
2015-04-15 11:15:00,29.62,29.67,29.62,29.63,20100.0,29.077,29.126,29.077,29.0868,20100.0
2015-04-15 11:20:00,29.63,29.64,29.62,29.62,17500.0,29.0868,29.0966,29.077,29.077,17500.0
2015-04-15 11:25:00,29.62,29.63,29.62,29.62,13100.0,29.077,29.0868,29.077,29.077,13100.0
2015-04-15 11:30:00,29.62,29.64,29.62,29.63,115100.0,29.077,29.0966,29.077,29.0868,115100.0
2015-04-15 11:35:00,29.62,29.63,29.61,29.62,100700.0,29.077,29.0868,29.0671,29.077,100700.0
2015-04-15 11:40:00,29.62,29.65,29.61,29.64,38300.0,29.077,29.1064,29.0671,29.0966,38300.0
2015-04-15 11:45:00,29.64,29.65,29.63,29.63,4300.0,29.0966,29.1064,29.0868,29.0868,4300.0
2015-04-15 11:50:00,29.64,29.65,29.61,29.61,23500.0,29.0966,29.1064,29.0671,29.0671,23500.0
2015-04-15 11:55:00,29.61,29.61,29.59,29.61,43400.0,29.0671,29.0671,29.0475,29.0671,43400.0
2015-04-15 12:00:00,29.61,29.67,29.61,29.67,9400.0,29.0671,29.126,29.0671,29.126,9400.0
2015-04-15 12:05:00,29.67,29.72,29.67,29.71,20000.0,29.126,29.1751,29.126,29.1653,20000.0
2015-04-15 12:10:00,29.72,29.75,29.72,29.73,11200.0,29.1751,29.2046,29.1751,29.1849,11200.0
2015-04-15 12:15:00,29.73,29.77,29.72,29.77,7400.0,29.1849,29.2242,29.1751,29.2242,7400.0
2015-04-15 12:20:00,29.77,29.79,29.75,29.78,4200.0,29.2242,29.2438,29.2046,29.234,4200.0
2015-04-15 12:25:00,29.79,29.81,29.76,29.81,10100.0,29.2438,29.2635,29.2144,29.2635,10100.0
2015-04-15 12:30:00,29.8,29.8,29.76,29.76,17600.0,29.2537,29.2537,29.2144,29.2144,17600.0
2015-04-15 12:35:00,29.75,29.77,29.74,29.77,5300.0,29.2046,29.2242,29.1948,29.2242,5300.0
2015-04-15 12:40:00,29.77,29.78,29.77,29.77,5100.0,29.2242,29.234,29.2242,29.2242,5100.0
2015-04-15 12:45:00,29.78,29.81,29.78,29.81,3900.0,29.234,29.2635,29.234,29.2635,3900.0
2015-04-15 12:50:00,29.8,29.83,29.78,29.83,6400.0,29.2537,29.2831,29.234,29.2831,6400.0
2015-04-15 12:55:00,29.84,29.88,29.83,29.85,9400.0,29.2929,29.3322,29.2831,29.3027,9400.0
2015-04-15 13:00:00,29.86,29.87,29.85,29.87,3000.0,29.3126,29.3224,29.3027,29.3224,3000.0
2015-04-15 13:05:00,29.87,29.87,29.84,29.85,11300.0,29.3224,29.3224,29.2929,29.3027,11300.0
2015-04-15 13:10:00,29.86,29.87,29.85,29.87,1800.0,29.3126,29.3224,29.3027,29.3224,1800.0
2015-04-15 13:15:00,29.87,29.95,29.86,29.93,22500.0,29.3224,29.4009,29.3126,29.3813,22500.0
2015-04-15 13:20:00,29.94,29.96,29.9,29.91,26000.0,29.3911,29.4107,29.3518,29.3616,26000.0
2015-04-15 13:25:00,29.91,29.94,29.9,29.94,13500.0,29.3616,29.3911,29.3518,29.3911,13500.0
2015-04-15 13:30:00,29.94,29.94,29.9,29.93,7600.0,29.3911,29.3911,29.3518,29.3813,7600.0
2015-04-15 13:35:00,29.93,29.93,29.88,29.88,94300.0,29.3813,29.3813,29.3322,29.3322,94300.0
2015-04-15 13:40:00,29.87,29.89,29.86,29.89,18500.0,29.3224,29.342,29.3126,29.342,18500.0
2015-04-15 13:45:00,29.88,29.91,29.87,29.91,34800.0,29.3322,29.3616,29.3224,29.3616,34800.0
2015-04-15 13:50:00,29.91,29.91,29.89,29.91,16300.0,29.3616,29.3616,29.342,29.3616,16300.0
2015-04-15 13:55:00,29.9,29.92,29.9,29.9,115700.0,29.3518,29.3715,29.3518,29.3518,115700.0
2015-04-15 14:00:00,29.9,29.94,29.9,29.94,14900.0,29.3518,29.3911,29.3518,29.3911,14900.0
2015-04-15 14:05:00,29.94,29.97,29.92,29.92,22400.0,29.3911,29.4205,29.3715,29.3715,22400.0
2015-04-15 14:10:00,29.92,29.92,29.88,29.89,9800.0,29.3715,29.3715,29.3322,29.342,9800.0
2015-04-15 14:15:00,29.89,29.93,29.89,29.93,6100.0,29.342,29.3813,29.342,29.3813,6100.0
2015-04-15 14:20:00,29.94,29.95,29.91,29.95,16400.0,29.3911,29.4009,29.3616,29.4009,16400.0
2015-04-15 14:25:00,29.94,29.95,29.93,29.94,5500.0,29.3911,29.4009,29.3813,29.3911,5500.0
2015-04-15 14:30:00,29.95,29.96,29.93,29.94,9300.0,29.4009,29.4107,29.3813,29.3911,9300.0
2015-04-15 14:35:00,29.95,29.95,29.94,29.95,9500.0,29.4009,29.4009,29.3911,29.4009,9500.0
2015-04-15 14:40:00,29.95,29.97,29.95,29.97,4100.0,29.4009,29.4205,29.4009,29.4205,4100.0
2015-04-15 14:45:00,29.97,29.99,29.96,29.99,7600.0,29.4205,29.4402,29.4107,29.4402,7600.0
2015-04-15 14:50:00,29.99,29.99,29.96,29.97,12500.0,29.4402,29.4402,29.4107,29.4205,12500.0
2015-04-15 14:55:00,29.98,29.99,29.97,29.97,9600.0,29.4304,29.4402,29.4205,29.4205,9600.0
2015-04-15 15:00:00,29.97,29.98,29.96,29.96,5300.0,29.4205,29.4304,29.4107,29.4107,5300.0
2015-04-15 15:05:00,29.96,30.0,29.96,30.0,15800.0,29.4107,29.45,29.4107,29.45,15800.0
2015-04-15 15:10:00,30.0,30.02,29.99,30.01,31900.0,29.45,29.4696,29.4402,29.4598,31900.0
2015-04-15 15:15:00,30.01,30.03,30.01,30.01,14600.0,29.4598,29.4794,29.4598,29.4598,14600.0
2015-04-15 15:20:00,30.01,30.02,29.99,30.0,27400.0,29.4598,29.4696,29.4402,29.45,27400.0
2015-04-15 15:25:00,30.0,30.0,29.99,29.99,44900.0,29.45,29.45,29.4402,29.4402,44900.0
2015-04-15 15:30:00,30.0,30.01,29.99,29.99,60500.0,29.45,29.4598,29.4402,29.4402,60500.0
2015-04-15 15:35:00,29.99,30.01,29.96,29.96,268300.0,29.4402,29.4598,29.4107,29.4107,268300.0
2015-04-15 15:40:00,29.96,29.97,29.94,29.95,15800.0,29.4107,29.4205,29.3911,29.4009,15800.0
2015-04-15 15:45:00,29.94,29.95,29.93,29.94,75600.0,29.3911,29.4009,29.3813,29.3911,75600.0
2015-04-15 15:50:00,29.94,29.94,29.9,29.9,95200.0,29.3911,29.3911,29.3518,29.3518,95200.0
2015-04-15 15:55:00,29.9,29.96,29.88,29.95,223100.0,29.3518,29.4107,29.3322,29.4009,223100.0
2015-04-16 09:30:00,29.82,29.86,29.69,29.8,42100.0,29.2733,29.3126,29.1457,29.2537,42100.0
2015-04-16 09:35:00,29.8,29.87,29.8,29.86,43100.0,29.2537,29.3224,29.2537,29.3126,43100.0
2015-04-16 09:40:00,29.85,29.86,29.83,29.85,31500.0,29.3027,29.3126,29.2831,29.3027,31500.0
2015-04-16 09:45:00,29.85,29.85,29.79,29.79,18300.0,29.3027,29.3027,29.2438,29.2438,18300.0
2015-04-16 09:50:00,29.8,29.81,29.74,29.75,27100.0,29.2537,29.2635,29.1948,29.2046,27100.0
2015-04-16 09:55:00,29.75,29.75,29.68,29.74,29000.0,29.2046,29.2046,29.1359,29.1948,29000.0
2015-04-16 10:00:00,29.73,29.75,29.67,29.73,17700.0,29.1849,29.2046,29.126,29.1849,17700.0
2015-04-16 10:05:00,29.73,29.73,29.63,29.64,27700.0,29.1849,29.1849,29.0868,29.0966,27700.0
2015-04-16 10:10:00,29.64,29.66,29.63,29.66,12900.0,29.0966,29.1162,29.0868,29.1162,12900.0
2015-04-16 10:15:00,29.66,29.66,29.58,29.59,14700.0,29.1162,29.1162,29.0377,29.0475,14700.0
2015-04-16 10:20:00,29.58,29.59,29.51,29.52,34400.0,29.0377,29.0475,28.969,28.9788,34400.0
2015-04-16 10:25:00,29.51,29.52,29.49,29.51,12100.0,28.969,28.9788,28.9493,28.969,12100.0
2015-04-16 10:30:00,29.5,29.55,29.49,29.51,15900.0,28.9592,29.0082,28.9493,28.969,15900.0
2015-04-16 10:35:00,29.51,29.57,29.49,29.56,10400.0,28.969,29.0279,28.9493,29.0181,10400.0
2015-04-16 10:40:00,29.57,29.64,29.56,29.64,18200.0,29.0279,29.0966,29.0181,29.0966,18200.0
2015-04-16 10:45:00,29.63,29.73,29.62,29.71,21100.0,29.0868,29.1849,29.077,29.1653,21100.0
2015-04-16 10:50:00,29.72,29.73,29.69,29.71,25500.0,29.1751,29.1849,29.1457,29.1653,25500.0
2015-04-16 10:55:00,29.71,29.72,29.69,29.7,13500.0,29.1653,29.1751,29.1457,29.1555,13500.0
2015-04-16 11:00:00,29.7,29.71,29.69,29.71,23500.0,29.1555,29.1653,29.1457,29.1653,23500.0
2015-04-16 11:05:00,29.7,29.7,29.69,29.7,16600.0,29.1555,29.1555,29.1457,29.1555,16600.0
2015-04-16 11:10:00,29.69,29.71,29.66,29.66,49100.0,29.1457,29.1653,29.1162,29.1162,49100.0
2015-04-16 11:15:00,29.65,29.65,29.63,29.63,15600.0,29.1064,29.1064,29.0868,29.0868,15600.0
2015-04-16 11:20:00,29.63,29.64,29.59,29.59,48000.0,29.0868,29.0966,29.0475,29.0475,48000.0
2015-04-16 11:25:00,29.59,29.6,29.56,29.57,55400.0,29.0475,29.0573,29.0181,29.0279,55400.0
2015-04-16 11:30:00,29.57,29.57,29.52,29.53,54300.0,29.0279,29.0279,28.9788,28.9886,54300.0
2015-04-16 11:35:00,29.52,29.59,29.52,29.56,21500.0,28.9788,29.0475,28.9788,29.0181,21500.0
2015-04-16 11:40:00,29.55,29.55,29.49,29.5,7000.0,29.0082,29.0082,28.9493,28.9592,7000.0
2015-04-16 11:45:00,29.49,29.51,29.48,29.48,7100.0,28.9493,28.969,28.9395,28.9395,7100.0
2015-04-16 11:50:00,29.49,29.55,29.48,29.55,12500.0,28.9493,29.0082,28.9395,29.0082,12500.0
2015-04-16 11:55:00,29.54,29.55,29.52,29.55,13200.0,28.9984,29.0082,28.9788,29.0082,13200.0
2015-04-16 12:00:00,29.55,29.55,29.54,29.55,15100.0,29.0082,29.0082,28.9984,29.0082,15100.0
2015-04-16 12:05:00,29.54,29.54,29.51,29.53,30400.0,28.9984,28.9984,28.969,28.9886,30400.0
2015-04-16 12:10:00,29.54,29.56,29.53,29.55,17000.0,28.9984,29.0181,28.9886,29.0082,17000.0
2015-04-16 12:15:00,29.56,29.6,29.55,29.58,14600.0,29.0181,29.0573,29.0082,29.0377,14600.0
2015-04-16 12:20:00,29.59,29.62,29.56,29.58,23000.0,29.0475,29.077,29.0181,29.0377,23000.0
2015-04-16 12:25:00,29.58,29.58,29.54,29.55,30000.0,29.0377,29.0377,28.9984,29.0082,30000.0
2015-04-16 12:30:00,29.56,29.56,29.52,29.55,10300.0,29.0181,29.0181,28.9788,29.0082,10300.0
2015-04-16 12:35:00,29.56,29.56,29.54,29.56,5500.0,29.0181,29.0181,28.9984,29.0181,5500.0
2015-04-16 12:40:00,29.57,29.58,29.55,29.58,4600.0,29.0279,29.0377,29.0082,29.0377,4600.0
2015-04-16 12:45:00,29.57,29.58,29.55,29.56,7600.0,29.0279,29.0377,29.0082,29.0181,7600.0
2015-04-16 12:50:00,29.56,29.56,29.5,29.51,23200.0,29.0181,29.0181,28.9592,28.969,23200.0
2015-04-16 12:55:00,29.51,29.54,29.51,29.51,9400.0,28.969,28.9984,28.969,28.969,9400.0
2015-04-16 13:00:00,29.52,29.6,29.52,29.6,14300.0,28.9788,29.0573,28.9788,29.0573,14300.0
2015-04-16 13:05:00,29.61,29.62,29.6,29.6,8500.0,29.0671,29.077,29.0573,29.0573,8500.0
2015-04-16 13:10:00,29.6,29.62,29.59,29.62,10900.0,29.0573,29.077,29.0475,29.077,10900.0
2015-04-16 13:15:00,29.61,29.62,29.6,29.62,5500.0,29.0671,29.077,29.0573,29.077,5500.0
2015-04-16 13:20:00,29.61,29.64,29.61,29.63,11200.0,29.0671,29.0966,29.0671,29.0868,11200.0
2015-04-16 13:25:00,29.63,29.67,29.61,29.67,29400.0,29.0868,29.126,29.0671,29.126,29400.0
2015-04-16 13:30:00,29.67,29.67,29.65,29.67,9300.0,29.126,29.126,29.1064,29.126,9300.0
2015-04-16 13:35:00,29.66,29.73,29.66,29.71,21900.0,29.1162,29.1849,29.1162,29.1653,21900.0
2015-04-16 13:40:00,29.71,29.72,29.7,29.72,10600.0,29.1653,29.1751,29.1555,29.1751,10600.0
2015-04-16 13:45:00,29.71,29.76,29.69,29.75,17100.0,29.1653,29.2144,29.1457,29.2046,17100.0
2015-04-16 13:50:00,29.77,29.81,29.76,29.79,17500.0,29.2242,29.2635,29.2144,29.2438,17500.0
2015-04-16 13:55:00,29.79,29.79,29.77,29.78,4300.0,29.2438,29.2438,29.2242,29.234,4300.0
2015-04-16 14:00:00,29.77,29.79,29.76,29.78,18700.0,29.2242,29.2438,29.2144,29.234,18700.0
2015-04-16 14:05:00,29.78,29.78,29.77,29.78,3600.0,29.234,29.234,29.2242,29.234,3600.0
2015-04-16 14:10:00,29.78,29.79,29.76,29.77,11200.0,29.234,29.2438,29.2144,29.2242,11200.0
2015-04-16 14:15:00,29.76,29.78,29.76,29.78,12800.0,29.2144,29.234,29.2144,29.234,12800.0
2015-04-16 14:20:00,29.78,29.81,29.78,29.8,19400.0,29.234,29.2635,29.234,29.2537,19400.0
2015-04-16 14:25:00,29.8,29.82,29.79,29.8,14300.0,29.2537,29.2733,29.2438,29.2537,14300.0
2015-04-16 14:30:00,29.8,29.8,29.75,29.76,9500.0,29.2537,29.2537,29.2046,29.2144,9500.0
2015-04-16 14:35:00,29.76,29.76,29.75,29.76,6200.0,29.2144,29.2144,29.2046,29.2144,6200.0
2015-04-16 14:40:00,29.75,29.76,29.75,29.76,10800.0,29.2046,29.2144,29.2046,29.2144,10800.0
2015-04-16 14:45:00,29.75,29.76,29.69,29.7,49100.0,29.2046,29.2144,29.1457,29.1555,49100.0
2015-04-16 14:50:00,29.69,29.69,29.65,29.65,12900.0,29.1457,29.1457,29.1064,29.1064,12900.0
2015-04-16 14:55:00,29.65,29.66,29.6,29.6,10700.0,29.1064,29.1162,29.0573,29.0573,10700.0
2015-04-16 15:00:00,29.6,29.61,29.58,29.58,18000.0,29.0573,29.0671,29.0377,29.0377,18000.0
2015-04-16 15:05:00,29.58,29.61,29.57,29.61,75000.0,29.0377,29.0671,29.0279,29.0671,75000.0
2015-04-16 15:10:00,29.61,29.61,29.6,29.61,16400.0,29.0671,29.0671,29.0573,29.0671,16400.0
2015-04-16 15:15:00,29.6,29.61,29.59,29.6,16900.0,29.0573,29.0671,29.0475,29.0573,16900.0
2015-04-16 15:20:00,29.6,29.61,29.57,29.61,48500.0,29.0573,29.0671,29.0279,29.0671,48500.0
2015-04-16 15:25:00,29.6,29.61,29.6,29.61,30000.0,29.0573,29.0671,29.0573,29.0671,30000.0
2015-04-16 15:30:00,29.6,29.62,29.6,29.61,17300.0,29.0573,29.077,29.0573,29.0671,17300.0
2015-04-16 15:35:00,29.61,29.61,29.59,29.6,38000.0,29.0671,29.0671,29.0475,29.0573,38000.0
2015-04-16 15:40:00,29.6,29.6,29.55,29.55,19100.0,29.0573,29.0573,29.0082,29.0082,19100.0
2015-04-16 15:45:00,29.55,29.55,29.5,29.53,37000.0,29.0082,29.0082,28.9592,28.9886,37000.0
2015-04-16 15:50:00,29.52,29.52,29.5,29.52,31500.0,28.9788,28.9788,28.9592,28.9788,31500.0
2015-04-16 15:55:00,29.51,29.53,29.51,29.52,61200.0,28.969,28.9886,28.969,28.9788,61200.0
2015-04-17 09:30:00,29.15,29.17,29.01,29.09,99000.0,28.6156,28.6352,28.4781,28.5567,99000.0
2015-04-17 09:35:00,29.09,29.2,29.08,29.16,21600.0,28.5567,28.6647,28.5469,28.6254,21600.0
2015-04-17 09:40:00,29.17,29.33,29.17,29.28,22300.0,28.6352,28.7923,28.6352,28.7432,22300.0
2015-04-17 09:45:00,29.27,29.29,29.25,29.26,5600.0,28.7334,28.753,28.7137,28.7236,5600.0
2015-04-17 09:50:00,29.21,29.24,29.15,29.24,5600.0,28.6745,28.7039,28.6156,28.7039,5600.0
2015-04-17 09:55:00,29.22,29.27,29.19,29.19,8500.0,28.6843,28.7334,28.6548,28.6548,8500.0
2015-04-17 10:00:00,29.17,29.19,29.07,29.07,12300.0,28.6352,28.6548,28.537,28.537,12300.0
2015-04-17 10:05:00,29.07,29.1,29.03,29.1,11900.0,28.537,28.5665,28.4978,28.5665,11900.0
2015-04-17 10:10:00,29.09,29.09,29.04,29.07,11700.0,28.5567,28.5567,28.5076,28.537,11700.0
2015-04-17 10:15:00,29.07,29.09,29.04,29.06,5600.0,28.537,28.5567,28.5076,28.5272,5600.0
2015-04-17 10:20:00,29.07,29.08,29.02,29.08,4000.0,28.537,28.5469,28.488,28.5469,4000.0
2015-04-17 10:25:00,29.07,29.09,29.04,29.08,3300.0,28.537,28.5567,28.5076,28.5469,3300.0
2015-04-17 10:30:00,29.07,29.13,29.07,29.13,2400.0,28.537,28.5959,28.537,28.5959,2400.0
2015-04-17 10:35:00,29.14,29.21,29.13,29.19,6600.0,28.6058,28.6745,28.5959,28.6548,6600.0
2015-04-17 10:40:00,29.2,29.24,29.19,29.24,5800.0,28.6647,28.7039,28.6548,28.7039,5800.0
2015-04-17 10:45:00,29.25,29.28,29.24,29.27,3300.0,28.7137,28.7432,28.7039,28.7334,3300.0
2015-04-17 10:50:00,29.27,29.31,29.27,29.31,11400.0,28.7334,28.7726,28.7334,28.7726,11400.0
2015-04-17 10:55:00,29.3,29.33,29.27,29.27,5700.0,28.7628,28.7923,28.7334,28.7334,5700.0
2015-04-17 11:00:00,29.27,29.27,29.18,29.18,5600.0,28.7334,28.7334,28.645,28.645,5600.0
2015-04-17 11:05:00,29.19,29.2,29.1,29.2,33000.0,28.6548,28.6647,28.5665,28.6647,33000.0
2015-04-17 11:10:00,29.19,29.19,29.17,29.18,19200.0,28.6548,28.6548,28.6352,28.645,19200.0
2015-04-17 11:15:00,29.18,29.21,29.16,29.2,34500.0,28.645,28.6745,28.6254,28.6647,34500.0
2015-04-17 11:20:00,29.22,29.28,29.21,29.27,7000.0,28.6843,28.7432,28.6745,28.7334,7000.0
2015-04-17 11:25:00,29.26,29.27,29.23,29.27,6300.0,28.7236,28.7334,28.6941,28.7334,6300.0
2015-04-17 11:30:00,29.27,29.28,29.24,29.26,10000.0,28.7334,28.7432,28.7039,28.7236,10000.0
2015-04-17 11:35:00,29.27,29.29,29.21,29.21,11100.0,28.7334,28.753,28.6745,28.6745,11100.0
2015-04-17 11:40:00,29.21,29.21,29.17,29.17,5900.0,28.6745,28.6745,28.6352,28.6352,5900.0
2015-04-17 11:45:00,29.16,29.19,29.16,29.18,4800.0,28.6254,28.6548,28.6254,28.645,4800.0
2015-04-17 11:50:00,29.18,29.2,29.17,29.17,3000.0,28.645,28.6647,28.6352,28.6352,3000.0
2015-04-17 11:55:00,29.18,29.18,29.14,29.14,2700.0,28.645,28.645,28.6058,28.6058,2700.0
2015-04-17 12:00:00,29.14,29.15,29.14,29.15,700.0,28.6058,28.6156,28.6058,28.6156,700.0
2015-04-17 12:05:00,29.15,29.15,29.1,29.13,11100.0,28.6156,28.6156,28.5665,28.5959,11100.0
2015-04-17 12:10:00,29.14,29.17,29.14,29.17,2700.0,28.6058,28.6352,28.6058,28.6352,2700.0
2015-04-17 12:15:00,29.18,29.19,29.16,29.16,7700.0,28.645,28.6548,28.6254,28.6254,7700.0
2015-04-17 12:20:00,29.17,29.2,29.17,29.18,9600.0,28.6352,28.6647,28.6352,28.645,9600.0
2015-04-17 12:25:00,29.18,29.19,29.18,29.19,6400.0,28.645,28.6548,28.645,28.6548,6400.0
2015-04-17 12:30:00,29.18,29.24,29.18,29.23,7800.0,28.645,28.7039,28.645,28.6941,7800.0
2015-04-17 12:35:00,29.22,29.25,29.22,29.25,6200.0,28.6843,28.7137,28.6843,28.7137,6200.0
2015-04-17 12:40:00,29.24,29.25,29.21,29.21,6900.0,28.7039,28.7137,28.6745,28.6745,6900.0
2015-04-17 12:45:00,29.2,29.22,29.18,29.21,4400.0,28.6647,28.6843,28.645,28.6745,4400.0
2015-04-17 12:50:00,29.21,29.24,29.2,29.2,4700.0,28.6745,28.7039,28.6647,28.6647,4700.0
2015-04-17 12:55:00,29.21,29.25,29.21,29.24,5500.0,28.6745,28.7137,28.6745,28.7039,5500.0
2015-04-17 13:00:00,29.24,29.24,29.22,29.24,3800.0,28.7039,28.7039,28.6843,28.7039,3800.0
2015-04-17 13:05:00,29.24,29.24,29.22,29.23,3300.0,28.7039,28.7039,28.6843,28.6941,3300.0
2015-04-17 13:10:00,29.22,29.22,29.19,29.19,2000.0,28.6843,28.6843,28.6548,28.6548,2000.0
2015-04-17 13:15:00,29.19,29.2,29.18,29.2,3300.0,28.6548,28.6647,28.645,28.6647,3300.0
2015-04-17 13:20:00,29.21,29.25,29.2,29.24,7500.0,28.6745,28.7137,28.6647,28.7039,7500.0
2015-04-17 13:25:00,29.23,29.23,29.2,29.21,4300.0,28.6941,28.6941,28.6647,28.6745,4300.0
2015-04-17 13:30:00,29.21,29.21,29.18,29.18,6600.0,28.6745,28.6745,28.645,28.645,6600.0
2015-04-17 13:35:00,29.19,29.19,29.17,29.17,6700.0,28.6548,28.6548,28.6352,28.6352,6700.0
2015-04-17 13:40:00,29.17,29.18,29.13,29.13,6900.0,28.6352,28.645,28.5959,28.5959,6900.0
2015-04-17 13:45:00,29.13,29.14,29.12,29.13,9800.0,28.5959,28.6058,28.5861,28.5959,9800.0
2015-04-17 13:50:00,29.13,29.14,29.06,29.06,13600.0,28.5959,28.6058,28.5272,28.5272,13600.0
2015-04-17 13:55:00,29.05,29.05,29.02,29.02,3200.0,28.5174,28.5174,28.488,28.488,3200.0
2015-04-17 14:00:00,29.03,29.07,29.03,29.06,10000.0,28.4978,28.537,28.4978,28.5272,10000.0
2015-04-17 14:05:00,29.06,29.08,29.02,29.02,5000.0,28.5272,28.5469,28.488,28.488,5000.0
2015-04-17 14:10:00,29.02,29.05,29.01,29.03,4900.0,28.488,28.5174,28.4781,28.4978,4900.0
2015-04-17 14:15:00,29.04,29.05,29.0,29.04,7500.0,28.5076,28.5174,28.4683,28.5076,7500.0
2015-04-17 14:20:00,29.04,29.06,29.03,29.05,3300.0,28.5076,28.5272,28.4978,28.5174,3300.0
2015-04-17 14:25:00,29.06,29.07,29.03,29.04,3900.0,28.5272,28.537,28.4978,28.5076,3900.0
2015-04-17 14:30:00,29.04,29.06,29.01,29.03,10500.0,28.5076,28.5272,28.4781,28.4978,10500.0
2015-04-17 14:35:00,29.03,29.08,29.01,29.07,5800.0,28.4978,28.5469,28.4781,28.537,5800.0
2015-04-17 14:40:00,29.07,29.08,29.06,29.06,2100.0,28.537,28.5469,28.5272,28.5272,2100.0
2015-04-17 14:45:00,29.07,29.07,29.05,29.07,5800.0,28.537,28.537,28.5174,28.537,5800.0
2015-04-17 14:50:00,29.06,29.07,29.03,29.03,4300.0,28.5272,28.537,28.4978,28.4978,4300.0
2015-04-17 14:55:00,29.03,29.06,29.02,29.04,5300.0,28.4978,28.5272,28.488,28.5076,5300.0
2015-04-17 15:00:00,29.03,29.05,29.03,29.04,5300.0,28.4978,28.5174,28.4978,28.5076,5300.0
2015-04-17 15:05:00,29.05,29.05,29.01,29.01,7600.0,28.5174,28.5174,28.4781,28.4781,7600.0
2015-04-17 15:10:00,29.02,29.06,29.01,29.05,8200.0,28.488,28.5272,28.4781,28.5174,8200.0
2015-04-17 15:15:00,29.06,29.06,29.05,29.06,5500.0,28.5272,28.5272,28.5174,28.5272,5500.0
2015-04-17 15:20:00,29.05,29.06,29.02,29.04,15200.0,28.5174,28.5272,28.488,28.5076,15200.0
2015-04-17 15:25:00,29.04,29.07,29.04,29.07,9800.0,28.5076,28.537,28.5076,28.537,9800.0
2015-04-17 15:30:00,29.08,29.14,29.07,29.13,18400.0,28.5469,28.6058,28.537,28.5959,18400.0
2015-04-17 15:35:00,29.12,29.15,29.1,29.15,18400.0,28.5861,28.6156,28.5665,28.6156,18400.0
2015-04-17 15:40:00,29.14,29.14,29.12,29.13,17600.0,28.6058,28.6058,28.5861,28.5959,17600.0
2015-04-17 15:45:00,29.13,29.14,29.11,29.11,24800.0,28.5959,28.6058,28.5763,28.5763,24800.0
2015-04-17 15:50:00,29.12,29.14,29.11,29.14,20500.0,28.5861,28.6058,28.5763,28.6058,20500.0
2015-04-17 15:55:00,29.13,29.14,29.11,29.11,83600.0,28.5959,28.6058,28.5763,28.5763,83600.0
2015-04-20 09:30:00,29.26,29.5,29.25,29.48,16900.0,28.7236,28.9592,28.7137,28.9395,16900.0
2015-04-20 09:35:00,29.46,29.47,29.29,29.34,17700.0,28.9199,28.9297,28.753,28.8021,17700.0
2015-04-20 09:40:00,29.35,29.49,29.35,29.47,5300.0,28.8119,28.9493,28.8119,28.9297,5300.0
2015-04-20 09:45:00,29.45,29.49,29.45,29.47,5900.0,28.9101,28.9493,28.9101,28.9297,5900.0
2015-04-20 09:50:00,29.47,29.48,29.4,29.4,10000.0,28.9297,28.9395,28.861,28.861,10000.0
2015-04-20 09:55:00,29.42,29.43,29.4,29.4,4300.0,28.8806,28.8904,28.861,28.861,4300.0
2015-04-20 10:00:00,29.42,29.46,29.41,29.41,8400.0,28.8806,28.9199,28.8708,28.8708,8400.0
2015-04-20 10:05:00,29.38,29.48,29.37,29.48,7400.0,28.8414,28.9395,28.8315,28.9395,7400.0
2015-04-20 10:10:00,29.48,29.48,29.41,29.41,2600.0,28.9395,28.9395,28.8708,28.8708,2600.0
2015-04-20 10:15:00,29.42,29.45,29.41,29.45,1000.0,28.8806,28.9101,28.8708,28.9101,1000.0
2015-04-20 10:20:00,29.44,29.44,29.44,29.44,1000.0,28.9003,28.9003,28.9003,28.9003,1000.0
2015-04-20 10:25:00,29.43,29.44,29.38,29.38,8000.0,28.8904,28.9003,28.8414,28.8414,8000.0
2015-04-20 10:30:00,29.38,29.46,29.38,29.42,15000.0,28.8414,28.9199,28.8414,28.8806,15000.0
2015-04-20 10:35:00,29.43,29.47,29.43,29.46,5200.0,28.8904,28.9297,28.8904,28.9199,5200.0
2015-04-20 10:40:00,29.47,29.52,29.47,29.49,5300.0,28.9297,28.9788,28.9297,28.9493,5300.0
2015-04-20 10:45:00,29.49,29.5,29.48,29.49,2300.0,28.9493,28.9592,28.9395,28.9493,2300.0
2015-04-20 10:50:00,29.5,29.53,29.47,29.49,13500.0,28.9592,28.9886,28.9297,28.9493,13500.0
2015-04-20 10:55:00,29.5,29.52,29.49,29.5,11800.0,28.9592,28.9788,28.9493,28.9592,11800.0
2015-04-20 11:00:00,29.51,29.55,29.51,29.52,9500.0,28.969,29.0082,28.969,28.9788,9500.0
2015-04-20 11:05:00,29.54,29.54,29.51,29.52,9900.0,28.9984,28.9984,28.969,28.9788,9900.0
2015-04-20 11:10:00,29.53,29.53,29.46,29.46,4000.0,28.9886,28.9886,28.9199,28.9199,4000.0
2015-04-20 11:15:00,29.47,29.47,29.43,29.43,10200.0,28.9297,28.9297,28.8904,28.8904,10200.0
2015-04-20 11:20:00,29.44,29.45,29.43,29.45,7100.0,28.9003,28.9101,28.8904,28.9101,7100.0
2015-04-20 11:25:00,29.44,29.45,29.42,29.43,6200.0,28.9003,28.9101,28.8806,28.8904,6200.0
2015-04-20 11:30:00,29.43,29.47,29.43,29.47,4800.0,28.8904,28.9297,28.8904,28.9297,4800.0
2015-04-20 11:35:00,29.47,29.56,29.47,29.51,34500.0,28.9297,29.0181,28.9297,28.969,34500.0
2015-04-20 11:40:00,29.51,29.53,29.5,29.5,4800.0,28.969,28.9886,28.9592,28.9592,4800.0
2015-04-20 11:45:00,29.5,29.51,29.5,29.51,8500.0,28.9592,28.969,28.9592,28.969,8500.0
2015-04-20 11:50:00,29.52,29.54,29.51,29.52,10500.0,28.9788,28.9984,28.969,28.9788,10500.0
2015-04-20 11:55:00,29.53,29.53,29.51,29.51,2600.0,28.9886,28.9886,28.969,28.969,2600.0
2015-04-20 12:00:00,29.51,29.53,29.5,29.5,5900.0,28.969,28.9886,28.9592,28.9592,5900.0
2015-04-20 12:05:00,29.49,29.5,29.45,29.47,12800.0,28.9493,28.9592,28.9101,28.9297,12800.0
2015-04-20 12:10:00,29.47,29.49,29.46,29.48,6000.0,28.9297,28.9493,28.9199,28.9395,6000.0
2015-04-20 12:15:00,29.47,29.49,29.45,29.48,10100.0,28.9297,28.9493,28.9101,28.9395,10100.0
2015-04-20 12:20:00,29.47,29.48,29.46,29.47,9500.0,28.9297,28.9395,28.9199,28.9297,9500.0
2015-04-20 12:25:00,29.48,29.49,29.46,29.46,6200.0,28.9395,28.9493,28.9199,28.9199,6200.0
2015-04-20 12:30:00,29.46,29.47,29.43,29.44,7800.0,28.9199,28.9297,28.8904,28.9003,7800.0
2015-04-20 12:35:00,29.43,29.47,29.43,29.46,10200.0,28.8904,28.9297,28.8904,28.9199,10200.0
2015-04-20 12:40:00,29.47,29.47,29.45,29.47,3300.0,28.9297,28.9297,28.9101,28.9297,3300.0
2015-04-20 12:45:00,29.48,29.48,29.46,29.47,2300.0,28.9395,28.9395,28.9199,28.9297,2300.0
2015-04-20 12:50:00,29.47,29.49,29.46,29.48,10000.0,28.9297,28.9493,28.9199,28.9395,10000.0
2015-04-20 12:55:00,29.46,29.5,29.46,29.5,4400.0,28.9199,28.9592,28.9199,28.9592,4400.0
2015-04-20 13:00:00,29.49,29.52,29.49,29.52,4900.0,28.9493,28.9788,28.9493,28.9788,4900.0
2015-04-20 13:05:00,29.51,29.52,29.49,29.5,3400.0,28.969,28.9788,28.9493,28.9592,3400.0
2015-04-20 13:10:00,29.5,29.53,29.49,29.52,3200.0,28.9592,28.9886,28.9493,28.9788,3200.0
2015-04-20 13:15:00,29.52,29.52,29.49,29.49,1900.0,28.9788,28.9788,28.9493,28.9493,1900.0
2015-04-20 13:20:00,29.5,29.51,29.47,29.47,2000.0,28.9592,28.969,28.9297,28.9297,2000.0
2015-04-20 13:25:00,29.47,29.47,29.45,29.47,5000.0,28.9297,28.9297,28.9101,28.9297,5000.0
2015-04-20 13:30:00,29.48,29.48,29.44,29.44,4800.0,28.9395,28.9395,28.9003,28.9003,4800.0
2015-04-20 13:35:00,29.44,29.45,29.42,29.45,4300.0,28.9003,28.9101,28.8806,28.9101,4300.0
2015-04-20 13:40:00,29.44,29.44,29.43,29.43,2500.0,28.9003,28.9003,28.8904,28.8904,2500.0
2015-04-20 13:45:00,29.42,29.43,29.4,29.43,5500.0,28.8806,28.8904,28.861,28.8904,5500.0
2015-04-20 13:50:00,29.43,29.45,29.43,29.45,6000.0,28.8904,28.9101,28.8904,28.9101,6000.0
2015-04-20 13:55:00,29.45,29.46,29.4,29.4,6500.0,28.9101,28.9199,28.861,28.861,6500.0
2015-04-20 14:00:00,29.4,29.44,29.4,29.41,10200.0,28.861,28.9003,28.861,28.8708,10200.0
2015-04-20 14:05:00,29.41,29.42,29.36,29.37,8200.0,28.8708,28.8806,28.8217,28.8315,8200.0
2015-04-20 14:10:00,29.37,29.38,29.35,29.35,9800.0,28.8315,28.8414,28.8119,28.8119,9800.0
2015-04-20 14:15:00,29.35,29.41,29.35,29.41,11300.0,28.8119,28.8708,28.8119,28.8708,11300.0
2015-04-20 14:20:00,29.41,29.43,29.4,29.43,5100.0,28.8708,28.8904,28.861,28.8904,5100.0
2015-04-20 14:25:00,29.43,29.43,29.42,29.42,3800.0,28.8904,28.8904,28.8806,28.8806,3800.0
2015-04-20 14:30:00,29.41,29.41,29.4,29.4,2000.0,28.8708,28.8708,28.861,28.861,2000.0
2015-04-20 14:35:00,29.39,29.39,29.36,29.38,3100.0,28.8512,28.8512,28.8217,28.8414,3100.0
2015-04-20 14:40:00,29.38,29.39,29.36,29.38,7900.0,28.8414,28.8512,28.8217,28.8414,7900.0
2015-04-20 14:45:00,29.39,29.39,29.36,29.38,4200.0,28.8512,28.8512,28.8217,28.8414,4200.0
2015-04-20 14:50:00,29.38,29.39,29.32,29.32,9600.0,28.8414,28.8512,28.7825,28.7825,9600.0
2015-04-20 14:55:00,29.32,29.35,29.31,29.35,4900.0,28.7825,28.8119,28.7726,28.8119,4900.0
2015-04-20 15:00:00,29.35,29.37,29.34,29.37,7600.0,28.8119,28.8315,28.8021,28.8315,7600.0
2015-04-20 15:05:00,29.38,29.39,29.37,29.39,2900.0,28.8414,28.8512,28.8315,28.8512,2900.0
2015-04-20 15:10:00,29.39,29.39,29.37,29.37,4100.0,28.8512,28.8512,28.8315,28.8315,4100.0
2015-04-20 15:15:00,29.37,29.39,29.37,29.39,10500.0,28.8315,28.8512,28.8315,28.8512,10500.0
2015-04-20 15:20:00,29.39,29.4,29.36,29.36,7900.0,28.8512,28.861,28.8217,28.8217,7900.0
2015-04-20 15:25:00,29.36,29.36,29.34,29.35,7300.0,28.8217,28.8217,28.8021,28.8119,7300.0
2015-04-20 15:30:00,29.36,29.38,29.35,29.37,7100.0,28.8217,28.8414,28.8119,28.8315,7100.0
2015-04-20 15:35:00,29.37,29.37,29.31,29.32,12700.0,28.8315,28.8315,28.7726,28.7825,12700.0
2015-04-20 15:40:00,29.32,29.33,29.3,29.3,11100.0,28.7825,28.7923,28.7628,28.7628,11100.0
2015-04-20 15:45:00,29.3,29.32,29.28,29.32,51900.0,28.7628,28.7825,28.7432,28.7825,51900.0
2015-04-20 15:50:00,29.32,29.34,29.31,29.32,46100.0,28.7825,28.8021,28.7726,28.7825,46100.0
2015-04-20 15:55:00,29.32,29.33,29.29,29.31,56800.0,28.7825,28.7923,28.753,28.7726,56800.0
2015-04-21 09:30:00,29.39,29.57,29.39,29.52,21000.0,28.8512,29.0279,28.8512,28.9788,21000.0
2015-04-21 09:35:00,29.52,29.52,29.18,29.21,16200.0,28.9788,28.9788,28.645,28.6745,16200.0
2015-04-21 09:40:00,29.21,29.22,29.11,29.2,12400.0,28.6745,28.6843,28.5763,28.6647,12400.0
2015-04-21 09:45:00,29.21,29.25,29.17,29.22,13500.0,28.6745,28.7137,28.6352,28.6843,13500.0
2015-04-21 09:50:00,29.19,29.22,29.14,29.19,18700.0,28.6548,28.6843,28.6058,28.6548,18700.0
2015-04-21 09:55:00,29.22,29.23,29.11,29.11,10800.0,28.6843,28.6941,28.5763,28.5763,10800.0
2015-04-21 10:00:00,29.14,29.23,29.14,29.15,14500.0,28.6058,28.6941,28.6058,28.6156,14500.0
2015-04-21 10:05:00,29.15,29.2,29.14,29.2,8400.0,28.6156,28.6647,28.6058,28.6647,8400.0
2015-04-21 10:10:00,29.22,29.25,29.21,29.21,5900.0,28.6843,28.7137,28.6745,28.6745,5900.0
2015-04-21 10:15:00,29.21,29.21,29.17,29.19,13600.0,28.6745,28.6745,28.6352,28.6548,13600.0
2015-04-21 10:20:00,29.18,29.19,29.16,29.17,14600.0,28.645,28.6548,28.6254,28.6352,14600.0
2015-04-21 10:25:00,29.17,29.19,29.15,29.18,23600.0,28.6352,28.6548,28.6156,28.645,23600.0
2015-04-21 10:30:00,29.17,29.2,29.16,29.19,27100.0,28.6352,28.6647,28.6254,28.6548,27100.0
2015-04-21 10:35:00,29.19,29.21,29.17,29.17,9800.0,28.6548,28.6745,28.6352,28.6352,9800.0
2015-04-21 10:40:00,29.17,29.19,29.14,29.14,41600.0,28.6352,28.6548,28.6058,28.6058,41600.0
2015-04-21 10:45:00,29.14,29.19,29.12,29.18,33300.0,28.6058,28.6548,28.5861,28.645,33300.0
2015-04-21 10:50:00,29.18,29.22,29.15,29.21,15700.0,28.645,28.6843,28.6156,28.6745,15700.0
2015-04-21 10:55:00,29.21,29.25,29.19,29.23,22400.0,28.6745,28.7137,28.6548,28.6941,22400.0
2015-04-21 11:00:00,29.22,29.32,29.22,29.32,12000.0,28.6843,28.7825,28.6843,28.7825,12000.0
2015-04-21 11:05:00,29.32,29.32,29.31,29.32,2100.0,28.7825,28.7825,28.7726,28.7825,2100.0
2015-04-21 11:10:00,29.32,29.32,29.29,29.31,600.0,28.7825,28.7825,28.753,28.7726,600.0
2015-04-21 11:15:00,29.31,29.38,29.31,29.35,7000.0,28.7726,28.8414,28.7726,28.8119,7000.0
2015-04-21 11:20:00,29.35,29.35,29.3,29.3,3800.0,28.8119,28.8119,28.7628,28.7628,3800.0
2015-04-21 11:25:00,29.29,29.29,29.26,29.26,4400.0,28.753,28.753,28.7236,28.7236,4400.0
2015-04-21 11:30:00,29.26,29.28,29.19,29.19,9000.0,28.7236,28.7432,28.6548,28.6548,9000.0
2015-04-21 11:35:00,29.19,29.21,29.19,29.21,7500.0,28.6548,28.6745,28.6548,28.6745,7500.0
2015-04-21 11:40:00,29.21,29.21,29.17,29.17,3800.0,28.6745,28.6745,28.6352,28.6352,3800.0
2015-04-21 11:45:00,29.16,29.16,29.11,29.14,6000.0,28.6254,28.6254,28.5763,28.6058,6000.0
2015-04-21 11:50:00,29.14,29.14,29.07,29.08,14800.0,28.6058,28.6058,28.537,28.5469,14800.0
2015-04-21 11:55:00,29.08,29.09,29.07,29.09,3700.0,28.5469,28.5567,28.537,28.5567,3700.0
2015-04-21 12:00:00,29.1,29.1,29.08,29.1,2300.0,28.5665,28.5665,28.5469,28.5665,2300.0
2015-04-21 12:05:00,29.1,29.14,29.08,29.14,2800.0,28.5665,28.6058,28.5469,28.6058,2800.0
2015-04-21 12:10:00,29.13,29.14,29.13,29.14,700.0,28.5959,28.6058,28.5959,28.6058,700.0
2015-04-21 12:15:00,29.14,29.17,29.13,29.16,12400.0,28.6058,28.6352,28.5959,28.6254,12400.0
2015-04-21 12:20:00,29.16,29.18,29.16,29.18,2200.0,28.6254,28.645,28.6254,28.645,2200.0
2015-04-21 12:25:00,29.17,29.2,29.17,29.19,1900.0,28.6352,28.6647,28.6352,28.6548,1900.0
2015-04-21 12:30:00,29.19,29.2,29.18,29.2,3400.0,28.6548,28.6647,28.645,28.6647,3400.0
2015-04-21 12:35:00,29.19,29.2,29.18,29.19,3600.0,28.6548,28.6647,28.645,28.6548,3600.0
2015-04-21 12:40:00,29.2,29.2,29.18,29.18,1900.0,28.6647,28.6647,28.645,28.645,1900.0
2015-04-21 12:45:00,29.18,29.18,29.16,29.16,1600.0,28.645,28.645,28.6254,28.6254,1600.0
2015-04-21 12:50:00,29.15,29.17,29.15,29.17,1700.0,28.6156,28.6352,28.6156,28.6352,1700.0
2015-04-21 12:55:00,29.17,29.17,29.14,29.14,2300.0,28.6352,28.6352,28.6058,28.6058,2300.0
2015-04-21 13:00:00,29.15,29.16,29.14,29.14,1200.0,28.6156,28.6254,28.6058,28.6058,1200.0
2015-04-21 13:05:00,29.13,29.15,29.13,29.13,2900.0,28.5959,28.6156,28.5959,28.5959,2900.0
2015-04-21 13:10:00,29.13,29.16,29.12,29.16,5700.0,28.5959,28.6254,28.5861,28.6254,5700.0
2015-04-21 13:15:00,29.16,29.2,29.16,29.18,6300.0,28.6254,28.6647,28.6254,28.645,6300.0
2015-04-21 13:20:00,29.19,29.22,29.19,29.22,3500.0,28.6548,28.6843,28.6548,28.6843,3500.0
2015-04-21 13:25:00,29.22,29.22,29.15,29.15,9000.0,28.6843,28.6843,28.6156,28.6156,9000.0
2015-04-21 13:30:00,29.15,29.16,29.14,29.15,3700.0,28.6156,28.6254,28.6058,28.6156,3700.0
2015-04-21 13:35:00,29.15,29.16,29.09,29.1,5400.0,28.6156,28.6254,28.5567,28.5665,5400.0
2015-04-21 13:40:00,29.11,29.13,29.11,29.12,1400.0,28.5763,28.5959,28.5763,28.5861,1400.0
2015-04-21 13:45:00,29.12,29.13,29.08,29.08,5300.0,28.5861,28.5959,28.5469,28.5469,5300.0
2015-04-21 13:50:00,29.08,29.14,29.07,29.13,5100.0,28.5469,28.6058,28.537,28.5959,5100.0
2015-04-21 13:55:00,29.13,29.14,29.11,29.11,2700.0,28.5959,28.6058,28.5763,28.5763,2700.0
2015-04-21 14:00:00,29.11,29.14,29.09,29.12,9000.0,28.5763,28.6058,28.5567,28.5861,9000.0
2015-04-21 14:05:00,29.13,29.13,29.08,29.09,5000.0,28.5959,28.5959,28.5469,28.5567,5000.0
2015-04-21 14:10:00,29.1,29.12,29.1,29.11,7400.0,28.5665,28.5861,28.5665,28.5763,7400.0
2015-04-21 14:15:00,29.11,29.12,29.09,29.1,7900.0,28.5763,28.5861,28.5567,28.5665,7900.0
2015-04-21 14:20:00,29.11,29.16,29.11,29.15,4600.0,28.5763,28.6254,28.5763,28.6156,4600.0
2015-04-21 14:25:00,29.16,29.2,29.16,29.19,6900.0,28.6254,28.6647,28.6254,28.6548,6900.0
2015-04-21 14:30:00,29.2,29.2,29.18,29.18,3500.0,28.6647,28.6647,28.645,28.645,3500.0
2015-04-21 14:35:00,29.18,29.18,29.15,29.15,2000.0,28.645,28.645,28.6156,28.6156,2000.0
2015-04-21 14:40:00,29.15,29.16,29.13,29.15,8400.0,28.6156,28.6254,28.5959,28.6156,8400.0
2015-04-21 14:45:00,29.15,29.2,29.14,29.19,5800.0,28.6156,28.6647,28.6058,28.6548,5800.0
2015-04-21 14:50:00,29.19,29.2,29.17,29.17,11800.0,28.6548,28.6647,28.6352,28.6352,11800.0
2015-04-21 14:55:00,29.18,29.23,29.18,29.21,10300.0,28.645,28.6941,28.645,28.6745,10300.0
2015-04-21 15:00:00,29.21,29.22,29.19,29.2,5700.0,28.6745,28.6843,28.6548,28.6647,5700.0
2015-04-21 15:05:00,29.2,29.22,29.2,29.21,4200.0,28.6647,28.6843,28.6647,28.6745,4200.0
2015-04-21 15:10:00,29.22,29.23,29.18,29.19,17000.0,28.6843,28.6941,28.645,28.6548,17000.0
2015-04-21 15:15:00,29.19,29.22,29.19,29.19,9800.0,28.6548,28.6843,28.6548,28.6548,9800.0
2015-04-21 15:20:00,29.19,29.21,29.18,29.2,7400.0,28.6548,28.6745,28.645,28.6647,7400.0
2015-04-21 15:25:00,29.2,29.21,29.17,29.18,3600.0,28.6647,28.6745,28.6352,28.645,3600.0
2015-04-21 15:30:00,29.18,29.18,29.14,29.16,7800.0,28.645,28.645,28.6058,28.6254,7800.0
2015-04-21 15:35:00,29.16,29.19,29.15,29.17,9900.0,28.6254,28.6548,28.6156,28.6352,9900.0
2015-04-21 15:40:00,29.17,29.19,29.14,29.15,16400.0,28.6352,28.6548,28.6058,28.6156,16400.0
2015-04-21 15:45:00,29.15,29.18,29.15,29.17,19200.0,28.6156,28.645,28.6156,28.6352,19200.0
2015-04-21 15:50:00,29.18,29.18,29.17,29.18,16300.0,28.645,28.645,28.6352,28.645,16300.0
2015-04-21 15:55:00,29.18,29.18,29.15,29.15,58400.0,28.645,28.645,28.6156,28.6156,58400.0
2015-04-22 09:30:00,29.21,29.34,29.03,29.14,33600.0,28.6745,28.8021,28.4978,28.6058,33600.0
2015-04-22 09:35:00,29.14,29.16,29.06,29.09,20900.0,28.6058,28.6254,28.5272,28.5567,20900.0
2015-04-22 09:40:00,29.09,29.2,29.07,29.12,19600.0,28.5567,28.6647,28.537,28.5861,19600.0
2015-04-22 09:45:00,29.13,29.15,29.06,29.08,9900.0,28.5959,28.6156,28.5272,28.5469,9900.0
2015-04-22 09:50:00,29.07,29.08,28.98,29.0,24800.0,28.537,28.5469,28.4487,28.4683,24800.0
2015-04-22 09:55:00,28.97,29.02,28.92,28.95,12300.0,28.4389,28.488,28.3898,28.4192,12300.0
2015-04-22 10:00:00,28.96,29.06,28.92,29.0,15700.0,28.4291,28.5272,28.3898,28.4683,15700.0
2015-04-22 10:05:00,28.95,28.95,28.86,28.86,9300.0,28.4192,28.4192,28.3309,28.3309,9300.0
2015-04-22 10:10:00,28.86,28.86,28.8,28.81,16500.0,28.3309,28.3309,28.272,28.2818,16500.0
2015-04-22 10:15:00,28.81,28.85,28.76,28.81,65800.0,28.2818,28.3211,28.2327,28.2818,65800.0
2015-04-22 10:20:00,28.83,28.87,28.79,28.84,8300.0,28.3014,28.3407,28.2622,28.3113,8300.0
2015-04-22 10:25:00,28.83,28.9,28.82,28.86,7700.0,28.3014,28.3702,28.2916,28.3309,7700.0
2015-04-22 10:30:00,28.86,28.95,28.86,28.92,12200.0,28.3309,28.4192,28.3309,28.3898,12200.0
2015-04-22 10:35:00,28.91,28.91,28.86,28.89,6400.0,28.38,28.38,28.3309,28.3603,6400.0
2015-04-22 10:40:00,28.89,29.01,28.88,29.01,12600.0,28.3603,28.4781,28.3505,28.4781,12600.0
2015-04-22 10:45:00,29.01,29.06,28.98,29.02,20400.0,28.4781,28.5272,28.4487,28.488,20400.0
2015-04-22 10:50:00,29.02,29.03,28.95,28.98,39700.0,28.488,28.4978,28.4192,28.4487,39700.0
2015-04-22 10:55:00,28.98,29.01,28.97,28.99,11800.0,28.4487,28.4781,28.4389,28.4585,11800.0
2015-04-22 11:00:00,28.99,29.0,28.97,28.99,6800.0,28.4585,28.4683,28.4389,28.4585,6800.0
2015-04-22 11:05:00,29.0,29.01,28.98,28.99,16700.0,28.4683,28.4781,28.4487,28.4585,16700.0
2015-04-22 11:10:00,28.99,29.01,28.96,28.97,8800.0,28.4585,28.4781,28.4291,28.4389,8800.0
2015-04-22 11:15:00,28.99,29.0,28.95,28.95,6200.0,28.4585,28.4683,28.4192,28.4192,6200.0
2015-04-22 11:20:00,28.96,29.0,28.96,28.97,6100.0,28.4291,28.4683,28.4291,28.4389,6100.0
2015-04-22 11:25:00,28.98,28.99,28.95,28.99,6900.0,28.4487,28.4585,28.4192,28.4585,6900.0
2015-04-22 11:30:00,28.99,29.01,28.97,28.97,17400.0,28.4585,28.4781,28.4389,28.4389,17400.0
2015-04-22 11:35:00,28.98,28.99,28.96,28.97,19600.0,28.4487,28.4585,28.4291,28.4389,19600.0
2015-04-22 11:40:00,28.96,28.96,28.93,28.96,14100.0,28.4291,28.4291,28.3996,28.4291,14100.0
2015-04-22 11:45:00,28.97,28.97,28.94,28.94,4200.0,28.4389,28.4389,28.4094,28.4094,4200.0
2015-04-22 11:50:00,28.94,28.94,28.92,28.94,3600.0,28.4094,28.4094,28.3898,28.4094,3600.0
2015-04-22 11:55:00,28.94,28.96,28.93,28.96,800.0,28.4094,28.4291,28.3996,28.4291,800.0
2015-04-22 12:00:00,28.96,28.96,28.91,28.92,19400.0,28.4291,28.4291,28.38,28.3898,19400.0
2015-04-22 12:05:00,28.91,28.92,28.88,28.91,7400.0,28.38,28.3898,28.3505,28.38,7400.0
2015-04-22 12:10:00,28.9,28.92,28.88,28.92,6200.0,28.3702,28.3898,28.3505,28.3898,6200.0
2015-04-22 12:15:00,28.91,28.93,28.89,28.92,6100.0,28.38,28.3996,28.3603,28.3898,6100.0
2015-04-22 12:20:00,28.92,28.92,28.88,28.89,3100.0,28.3898,28.3898,28.3505,28.3603,3100.0
2015-04-22 12:25:00,28.9,28.93,28.89,28.92,4200.0,28.3702,28.3996,28.3603,28.3898,4200.0
2015-04-22 12:30:00,28.92,28.93,28.91,28.93,3000.0,28.3898,28.3996,28.38,28.3996,3000.0
2015-04-22 12:35:00,28.93,28.96,28.93,28.95,6300.0,28.3996,28.4291,28.3996,28.4192,6300.0
2015-04-22 12:40:00,28.95,28.97,28.93,28.96,3900.0,28.4192,28.4389,28.3996,28.4291,3900.0
2015-04-22 12:45:00,28.97,28.98,28.96,28.98,4800.0,28.4389,28.4487,28.4291,28.4487,4800.0
2015-04-22 12:50:00,28.98,28.99,28.97,28.98,2800.0,28.4487,28.4585,28.4389,28.4487,2800.0
2015-04-22 12:55:00,28.99,28.99,28.97,28.97,2300.0,28.4585,28.4585,28.4389,28.4389,2300.0
2015-04-22 13:00:00,28.98,28.98,28.97,28.97,1900.0,28.4487,28.4487,28.4389,28.4389,1900.0
2015-04-22 13:05:00,28.97,28.97,28.95,28.96,4800.0,28.4389,28.4389,28.4192,28.4291,4800.0
2015-04-22 13:10:00,28.96,28.98,28.96,28.98,1400.0,28.4291,28.4487,28.4291,28.4487,1400.0
2015-04-22 13:15:00,28.98,29.0,28.97,28.98,2300.0,28.4487,28.4683,28.4389,28.4487,2300.0
2015-04-22 13:20:00,28.98,29.01,28.97,28.98,8600.0,28.4487,28.4781,28.4389,28.4487,8600.0
2015-04-22 13:25:00,28.98,28.98,28.96,28.96,4300.0,28.4487,28.4487,28.4291,28.4291,4300.0
2015-04-22 13:30:00,28.97,28.97,28.96,28.96,1500.0,28.4389,28.4389,28.4291,28.4291,1500.0
2015-04-22 13:35:00,28.97,29.0,28.95,28.99,8300.0,28.4389,28.4683,28.4192,28.4585,8300.0
2015-04-22 13:40:00,28.98,29.01,28.98,29.0,16900.0,28.4487,28.4781,28.4487,28.4683,16900.0
2015-04-22 13:45:00,29.01,29.01,29.0,29.0,8100.0,28.4781,28.4781,28.4683,28.4683,8100.0
2015-04-22 13:50:00,29.01,29.01,28.99,29.01,6600.0,28.4781,28.4781,28.4585,28.4781,6600.0
2015-04-22 13:55:00,29.02,29.06,29.01,29.06,10500.0,28.488,28.5272,28.4781,28.5272,10500.0
2015-04-22 14:00:00,29.05,29.09,29.05,29.09,3800.0,28.5174,28.5567,28.5174,28.5567,3800.0
2015-04-22 14:05:00,29.09,29.16,29.08,29.16,19400.0,28.5567,28.6254,28.5469,28.6254,19400.0
2015-04-22 14:10:00,29.17,29.17,29.13,29.14,6000.0,28.6352,28.6352,28.5959,28.6058,6000.0
2015-04-22 14:15:00,29.12,29.14,29.12,29.12,7200.0,28.5861,28.6058,28.5861,28.5861,7200.0
2015-04-22 14:20:00,29.12,29.14,29.12,29.13,3800.0,28.5861,28.6058,28.5861,28.5959,3800.0
2015-04-22 14:25:00,29.12,29.16,29.12,29.16,19700.0,28.5861,28.6254,28.5861,28.6254,19700.0
2015-04-22 14:30:00,29.15,29.16,29.12,29.15,10100.0,28.6156,28.6254,28.5861,28.6156,10100.0
2015-04-22 14:35:00,29.16,29.16,29.1,29.1,12000.0,28.6254,28.6254,28.5665,28.5665,12000.0
2015-04-22 14:40:00,29.11,29.11,29.07,29.07,7000.0,28.5763,28.5763,28.537,28.537,7000.0
2015-04-22 14:45:00,29.06,29.08,29.05,29.07,5100.0,28.5272,28.5469,28.5174,28.537,5100.0
2015-04-22 14:50:00,29.08,29.09,29.07,29.09,3400.0,28.5469,28.5567,28.537,28.5567,3400.0
2015-04-22 14:55:00,29.09,29.1,29.06,29.07,3600.0,28.5567,28.5665,28.5272,28.537,3600.0
2015-04-22 15:00:00,29.07,29.09,29.06,29.07,7100.0,28.537,28.5567,28.5272,28.537,7100.0
2015-04-22 15:05:00,29.07,29.08,29.06,29.07,8000.0,28.537,28.5469,28.5272,28.537,8000.0
2015-04-22 15:10:00,29.08,29.08,29.06,29.06,3200.0,28.5469,28.5469,28.5272,28.5272,3200.0
2015-04-22 15:15:00,29.06,29.07,29.04,29.04,12200.0,28.5272,28.537,28.5076,28.5076,12200.0
2015-04-22 15:20:00,29.03,29.09,29.03,29.09,9400.0,28.4978,28.5567,28.4978,28.5567,9400.0
2015-04-22 15:25:00,29.1,29.1,29.08,29.09,4900.0,28.5665,28.5665,28.5469,28.5567,4900.0
2015-04-22 15:30:00,29.09,29.1,29.04,29.04,8000.0,28.5567,28.5665,28.5076,28.5076,8000.0
2015-04-22 15:35:00,29.05,29.05,29.0,29.02,49300.0,28.5174,28.5174,28.4683,28.488,49300.0
2015-04-22 15:40:00,29.02,29.02,28.98,29.0,26600.0,28.488,28.488,28.4487,28.4683,26600.0
2015-04-22 15:45:00,28.99,29.03,28.99,29.0,24000.0,28.4585,28.4978,28.4585,28.4683,24000.0
2015-04-22 15:50:00,29.0,29.02,28.99,29.02,24600.0,28.4683,28.488,28.4585,28.488,24600.0
2015-04-22 15:55:00,29.02,29.02,28.99,29.0,123400.0,28.488,28.488,28.4585,28.4683,123400.0
2015-04-23 09:30:00,28.99,29.09,28.99,29.07,13200.0,28.4585,28.5567,28.4585,28.537,13200.0
2015-04-23 09:35:00,29.08,29.1,28.99,29.04,15600.0,28.5469,28.5665,28.4585,28.5076,15600.0
2015-04-23 09:40:00,29.05,29.05,28.99,29.0,5600.0,28.5174,28.5174,28.4585,28.4683,5600.0
2015-04-23 09:45:00,29.0,29.1,28.99,29.1,10600.0,28.4683,28.5665,28.4585,28.5665,10600.0
2015-04-23 09:50:00,29.09,29.15,29.07,29.15,7400.0,28.5567,28.6156,28.537,28.6156,7400.0
2015-04-23 09:55:00,29.15,29.19,29.14,29.18,9100.0,28.6156,28.6548,28.6058,28.645,9100.0
2015-04-23 10:00:00,29.19,29.23,29.14,29.19,39300.0,28.6548,28.6941,28.6058,28.6548,39300.0
2015-04-23 10:05:00,29.19,29.23,29.19,29.19,11600.0,28.6548,28.6941,28.6548,28.6548,11600.0
2015-04-23 10:10:00,29.18,29.18,29.08,29.09,5500.0,28.645,28.645,28.5469,28.5567,5500.0
2015-04-23 10:15:00,29.09,29.09,28.98,29.0,10300.0,28.5567,28.5567,28.4487,28.4683,10300.0
2015-04-23 10:20:00,28.99,29.01,28.95,29.0,5100.0,28.4585,28.4781,28.4192,28.4683,5100.0
2015-04-23 10:25:00,28.99,29.0,28.94,28.94,4000.0,28.4585,28.4683,28.4094,28.4094,4000.0
2015-04-23 10:30:00,28.94,28.96,28.92,28.95,3500.0,28.4094,28.4291,28.3898,28.4192,3500.0
2015-04-23 10:35:00,28.94,28.95,28.89,28.91,6600.0,28.4094,28.4192,28.3603,28.38,6600.0
2015-04-23 10:40:00,28.91,29.02,28.91,29.02,8600.0,28.38,28.488,28.38,28.488,8600.0
2015-04-23 10:45:00,29.02,29.04,28.99,28.99,9100.0,28.488,28.5076,28.4585,28.4585,9100.0
2015-04-23 10:50:00,28.99,29.0,28.94,28.97,4900.0,28.4585,28.4683,28.4094,28.4389,4900.0
2015-04-23 10:55:00,28.98,29.02,28.98,29.0,8800.0,28.4487,28.488,28.4487,28.4683,8800.0
2015-04-23 11:00:00,29.02,29.04,28.99,29.01,33800.0,28.488,28.5076,28.4585,28.4781,33800.0
2015-04-23 11:05:00,29.01,29.05,29.0,29.04,11500.0,28.4781,28.5174,28.4683,28.5076,11500.0
2015-04-23 11:10:00,29.05,29.1,29.02,29.08,18500.0,28.5174,28.5665,28.488,28.5469,18500.0
2015-04-23 11:15:00,29.09,29.1,29.0,29.0,6300.0,28.5567,28.5665,28.4683,28.4683,6300.0
2015-04-23 11:20:00,29.0,29.02,28.99,29.02,6200.0,28.4683,28.488,28.4585,28.488,6200.0
2015-04-23 11:25:00,29.02,29.02,28.99,28.99,9900.0,28.488,28.488,28.4585,28.4585,9900.0
2015-04-23 11:30:00,29.0,29.05,28.99,29.05,9400.0,28.4683,28.5174,28.4585,28.5174,9400.0
2015-04-23 11:35:00,29.04,29.06,29.0,29.02,49700.0,28.5076,28.5272,28.4683,28.488,49700.0
2015-04-23 11:40:00,29.01,29.05,29.0,29.04,9500.0,28.4781,28.5174,28.4683,28.5076,9500.0
2015-04-23 11:45:00,29.05,29.09,29.05,29.09,7100.0,28.5174,28.5567,28.5174,28.5567,7100.0
2015-04-23 11:50:00,29.09,29.2,29.09,29.2,12900.0,28.5567,28.6647,28.5567,28.6647,12900.0
2015-04-23 11:55:00,29.2,29.23,29.18,29.23,10600.0,28.6647,28.6941,28.645,28.6941,10600.0
2015-04-23 12:00:00,29.23,29.23,29.18,29.18,11200.0,28.6941,28.6941,28.645,28.645,11200.0
2015-04-23 12:05:00,29.18,29.19,29.14,29.16,11600.0,28.645,28.6548,28.6058,28.6254,11600.0
2015-04-23 12:10:00,29.16,29.19,29.14,29.19,6900.0,28.6254,28.6548,28.6058,28.6548,6900.0
2015-04-23 12:15:00,29.18,29.19,29.17,29.18,4800.0,28.645,28.6548,28.6352,28.645,4800.0
2015-04-23 12:20:00,29.18,29.19,29.15,29.17,6400.0,28.645,28.6548,28.6156,28.6352,6400.0
2015-04-23 12:25:00,29.17,29.2,29.15,29.15,7800.0,28.6352,28.6647,28.6156,28.6156,7800.0
2015-04-23 12:30:00,29.16,29.18,29.14,29.18,10500.0,28.6254,28.645,28.6058,28.645,10500.0
2015-04-23 12:35:00,29.21,29.25,29.19,29.25,28200.0,28.6745,28.7137,28.6548,28.7137,28200.0
2015-04-23 12:40:00,29.27,29.29,29.21,29.21,10100.0,28.7334,28.753,28.6745,28.6745,10100.0
2015-04-23 12:45:00,29.21,29.22,29.19,29.2,8900.0,28.6745,28.6843,28.6548,28.6647,8900.0
2015-04-23 12:50:00,29.19,29.22,29.18,29.2,10300.0,28.6548,28.6843,28.645,28.6647,10300.0
2015-04-23 12:55:00,29.2,29.22,29.18,29.22,8500.0,28.6647,28.6843,28.645,28.6843,8500.0
2015-04-23 13:00:00,29.21,29.22,29.17,29.2,23700.0,28.6745,28.6843,28.6352,28.6647,23700.0
2015-04-23 13:05:00,29.2,29.2,29.17,29.19,5900.0,28.6647,28.6647,28.6352,28.6548,5900.0
2015-04-23 13:10:00,29.19,29.2,29.19,29.19,2300.0,28.6548,28.6647,28.6548,28.6548,2300.0
2015-04-23 13:15:00,29.2,29.21,29.2,29.2,18800.0,28.6647,28.6745,28.6647,28.6647,18800.0
2015-04-23 13:20:00,29.21,29.24,29.2,29.22,7300.0,28.6745,28.7039,28.6647,28.6843,7300.0
2015-04-23 13:25:00,29.23,29.27,29.23,29.25,13300.0,28.6941,28.7334,28.6941,28.7137,13300.0
2015-04-23 13:30:00,29.24,29.25,29.22,29.23,15200.0,28.7039,28.7137,28.6843,28.6941,15200.0
2015-04-23 13:35:00,29.23,29.23,29.2,29.22,11100.0,28.6941,28.6941,28.6647,28.6843,11100.0
2015-04-23 13:40:00,29.22,29.23,29.21,29.22,5600.0,28.6843,28.6941,28.6745,28.6843,5600.0
2015-04-23 13:45:00,29.23,29.29,29.22,29.27,20400.0,28.6941,28.753,28.6843,28.7334,20400.0
2015-04-23 13:50:00,29.27,29.32,29.26,29.3,19800.0,28.7334,28.7825,28.7236,28.7628,19800.0
2015-04-23 13:55:00,29.31,29.34,29.29,29.32,24900.0,28.7726,28.8021,28.753,28.7825,24900.0
2015-04-23 14:00:00,29.31,29.31,29.27,29.29,11500.0,28.7726,28.7726,28.7334,28.753,11500.0
2015-04-23 14:05:00,29.3,29.31,29.28,29.28,8000.0,28.7628,28.7726,28.7432,28.7432,8000.0
2015-04-23 14:10:00,29.28,29.28,29.24,29.25,3600.0,28.7432,28.7432,28.7039,28.7137,3600.0
2015-04-23 14:15:00,29.24,29.26,29.23,29.24,6100.0,28.7039,28.7236,28.6941,28.7039,6100.0
2015-04-23 14:20:00,29.25,29.25,29.2,29.21,6800.0,28.7137,28.7137,28.6647,28.6745,6800.0
2015-04-23 14:25:00,29.22,29.23,29.21,29.23,11400.0,28.6843,28.6941,28.6745,28.6941,11400.0
2015-04-23 14:30:00,29.23,29.28,29.22,29.26,17600.0,28.6941,28.7432,28.6843,28.7236,17600.0
2015-04-23 14:35:00,29.27,29.27,29.24,29.24,4100.0,28.7334,28.7334,28.7039,28.7039,4100.0
2015-04-23 14:40:00,29.25,29.26,29.2,29.2,7100.0,28.7137,28.7236,28.6647,28.6647,7100.0
2015-04-23 14:45:00,29.2,29.24,29.19,29.24,15800.0,28.6647,28.7039,28.6548,28.7039,15800.0
2015-04-23 14:50:00,29.23,29.24,29.22,29.23,5200.0,28.6941,28.7039,28.6843,28.6941,5200.0
2015-04-23 14:55:00,29.24,29.25,29.23,29.24,3200.0,28.7039,28.7137,28.6941,28.7039,3200.0
2015-04-23 15:00:00,29.25,29.25,29.24,29.25,13500.0,28.7137,28.7137,28.7039,28.7137,13500.0
2015-04-23 15:05:00,29.25,29.26,29.24,29.26,19000.0,28.7137,28.7236,28.7039,28.7236,19000.0
2015-04-23 15:10:00,29.26,29.31,29.25,29.3,14400.0,28.7236,28.7726,28.7137,28.7628,14400.0
2015-04-23 15:15:00,29.3,29.31,29.29,29.3,21200.0,28.7628,28.7726,28.753,28.7628,21200.0
2015-04-23 15:20:00,29.3,29.3,29.29,29.3,6800.0,28.7628,28.7628,28.753,28.7628,6800.0
2015-04-23 15:25:00,29.29,29.29,29.27,29.28,12500.0,28.753,28.753,28.7334,28.7432,12500.0
2015-04-23 15:30:00,29.29,29.3,29.27,29.3,30100.0,28.753,28.7628,28.7334,28.7628,30100.0
2015-04-23 15:35:00,29.3,29.31,29.28,29.3,17500.0,28.7628,28.7726,28.7432,28.7628,17500.0
2015-04-23 15:40:00,29.3,29.3,29.25,29.25,17300.0,28.7628,28.7628,28.7137,28.7137,17300.0
2015-04-23 15:45:00,29.25,29.25,29.21,29.24,41900.0,28.7137,28.7137,28.6745,28.7039,41900.0
2015-04-23 15:50:00,29.24,29.27,29.23,29.27,37000.0,28.7039,28.7334,28.6941,28.7334,37000.0
2015-04-23 15:55:00,29.26,29.28,29.21,29.22,160000.0,28.7236,28.7432,28.6745,28.6843,160000.0
2015-04-24 09:30:00,29.17,29.29,29.06,29.14,17400.0,28.6352,28.753,28.5272,28.6058,17400.0
2015-04-24 09:35:00,29.15,29.18,29.09,29.12,11200.0,28.6156,28.645,28.5567,28.5861,11200.0
2015-04-24 09:40:00,29.14,29.15,29.08,29.12,11000.0,28.6058,28.6156,28.5469,28.5861,11000.0
2015-04-24 09:45:00,29.14,29.14,29.08,29.12,22100.0,28.6058,28.6058,28.5469,28.5861,22100.0
2015-04-24 09:50:00,29.1,29.11,29.05,29.06,18300.0,28.5665,28.5763,28.5174,28.5272,18300.0
2015-04-24 09:55:00,29.08,29.12,29.06,29.09,13100.0,28.5469,28.5861,28.5272,28.5567,13100.0
2015-04-24 10:00:00,29.1,29.11,29.08,29.09,19400.0,28.5665,28.5763,28.5469,28.5567,19400.0
2015-04-24 10:05:00,29.08,29.15,29.08,29.11,24200.0,28.5469,28.6156,28.5469,28.5763,24200.0
2015-04-24 10:10:00,29.09,29.11,29.06,29.08,19300.0,28.5567,28.5763,28.5272,28.5469,19300.0
2015-04-24 10:15:00,29.07,29.07,29.04,29.05,15400.0,28.537,28.537,28.5076,28.5174,15400.0
2015-04-24 10:20:00,29.04,29.11,29.03,29.07,53500.0,28.5076,28.5763,28.4978,28.537,53500.0
2015-04-24 10:25:00,29.07,29.09,29.05,29.09,5700.0,28.537,28.5567,28.5174,28.5567,5700.0
2015-04-24 10:30:00,29.08,29.13,29.08,29.13,12800.0,28.5469,28.5959,28.5469,28.5959,12800.0
2015-04-24 10:35:00,29.12,29.12,29.09,29.1,7000.0,28.5861,28.5861,28.5567,28.5665,7000.0
2015-04-24 10:40:00,29.1,29.12,29.09,29.11,20200.0,28.5665,28.5861,28.5567,28.5763,20200.0
2015-04-24 10:45:00,29.12,29.13,29.1,29.12,5500.0,28.5861,28.5959,28.5665,28.5861,5500.0
2015-04-24 10:50:00,29.12,29.16,29.12,29.15,15200.0,28.5861,28.6254,28.5861,28.6156,15200.0
2015-04-24 10:55:00,29.15,29.17,29.14,29.17,9500.0,28.6156,28.6352,28.6058,28.6352,9500.0
2015-04-24 11:00:00,29.17,29.2,29.16,29.18,13300.0,28.6352,28.6647,28.6254,28.645,13300.0
2015-04-24 11:05:00,29.19,29.21,29.18,29.21,9900.0,28.6548,28.6745,28.645,28.6745,9900.0
2015-04-24 11:10:00,29.21,29.25,29.2,29.24,9900.0,28.6745,28.7137,28.6647,28.7039,9900.0
2015-04-24 11:15:00,29.25,29.26,29.23,29.26,10600.0,28.7137,28.7236,28.6941,28.7236,10600.0
2015-04-24 11:20:00,29.26,29.26,29.23,29.23,46500.0,28.7236,28.7236,28.6941,28.6941,46500.0
2015-04-24 11:25:00,29.24,29.24,29.22,29.23,9100.0,28.7039,28.7039,28.6843,28.6941,9100.0
2015-04-24 11:30:00,29.23,29.24,29.21,29.21,7200.0,28.6941,28.7039,28.6745,28.6745,7200.0
2015-04-24 11:35:00,29.21,29.22,29.2,29.21,7000.0,28.6745,28.6843,28.6647,28.6745,7000.0
2015-04-24 11:40:00,29.2,29.22,29.2,29.21,4200.0,28.6647,28.6843,28.6647,28.6745,4200.0
2015-04-24 11:45:00,29.21,29.23,29.2,29.22,8000.0,28.6745,28.6941,28.6647,28.6843,8000.0
2015-04-24 11:50:00,29.22,29.24,29.2,29.24,13000.0,28.6843,28.7039,28.6647,28.7039,13000.0
2015-04-24 11:55:00,29.24,29.27,29.24,29.26,5400.0,28.7039,28.7334,28.7039,28.7236,5400.0
2015-04-24 12:00:00,29.25,29.27,29.24,29.25,6100.0,28.7137,28.7334,28.7039,28.7137,6100.0
2015-04-24 12:05:00,29.26,29.26,29.23,29.24,7300.0,28.7236,28.7236,28.6941,28.7039,7300.0
2015-04-24 12:10:00,29.24,29.24,29.23,29.24,4000.0,28.7039,28.7039,28.6941,28.7039,4000.0
2015-04-24 12:15:00,29.23,29.24,29.22,29.23,6400.0,28.6941,28.7039,28.6843,28.6941,6400.0
2015-04-24 12:20:00,29.23,29.24,29.22,29.24,9600.0,28.6941,28.7039,28.6843,28.7039,9600.0
2015-04-24 12:25:00,29.24,29.24,29.19,29.2,25700.0,28.7039,28.7039,28.6548,28.6647,25700.0
2015-04-24 12:30:00,29.2,29.2,29.18,29.19,12100.0,28.6647,28.6647,28.645,28.6548,12100.0
2015-04-24 12:35:00,29.19,29.19,29.17,29.19,10100.0,28.6548,28.6548,28.6352,28.6548,10100.0
2015-04-24 12:40:00,29.2,29.2,29.19,29.19,2800.0,28.6647,28.6647,28.6548,28.6548,2800.0
2015-04-24 12:45:00,29.2,29.2,29.19,29.2,11200.0,28.6647,28.6647,28.6548,28.6647,11200.0
2015-04-24 12:50:00,29.2,29.2,29.19,29.19,4400.0,28.6647,28.6647,28.6548,28.6548,4400.0
2015-04-24 12:55:00,29.2,29.2,29.19,29.19,10200.0,28.6647,28.6647,28.6548,28.6548,10200.0
2015-04-24 13:00:00,29.19,29.2,29.19,29.19,6500.0,28.6548,28.6647,28.6548,28.6548,6500.0
2015-04-24 13:05:00,29.2,29.21,29.18,29.2,20100.0,28.6647,28.6745,28.645,28.6647,20100.0
2015-04-24 13:10:00,29.2,29.2,29.18,29.19,6100.0,28.6647,28.6647,28.645,28.6548,6100.0
2015-04-24 13:15:00,29.19,29.21,29.19,29.2,5800.0,28.6548,28.6745,28.6548,28.6647,5800.0
2015-04-24 13:20:00,29.19,29.21,29.19,29.21,5800.0,28.6548,28.6745,28.6548,28.6745,5800.0
2015-04-24 13:25:00,29.21,29.22,29.2,29.2,5100.0,28.6745,28.6843,28.6647,28.6647,5100.0
2015-04-24 13:30:00,29.2,29.21,29.1,29.1,91600.0,28.6647,28.6745,28.5665,28.5665,91600.0
2015-04-24 13:35:00,29.1,29.11,29.08,29.09,38500.0,28.5665,28.5763,28.5469,28.5567,38500.0
2015-04-24 13:40:00,29.1,29.14,29.1,29.13,26800.0,28.5665,28.6058,28.5665,28.5959,26800.0
2015-04-24 13:45:00,29.14,29.15,29.13,29.13,15800.0,28.6058,28.6156,28.5959,28.5959,15800.0
2015-04-24 13:50:00,29.14,29.14,29.13,29.14,2500.0,28.6058,28.6058,28.5959,28.6058,2500.0
2015-04-24 13:55:00,29.14,29.16,29.13,29.15,22500.0,28.6058,28.6254,28.5959,28.6156,22500.0
2015-04-24 14:00:00,29.15,29.17,29.15,29.17,16600.0,28.6156,28.6352,28.6156,28.6352,16600.0
2015-04-24 14:05:00,29.17,29.18,29.15,29.18,22600.0,28.6352,28.645,28.6156,28.645,22600.0
2015-04-24 14:10:00,29.17,29.18,29.16,29.16,6100.0,28.6352,28.645,28.6254,28.6254,6100.0
2015-04-24 14:15:00,29.17,29.18,29.16,29.17,34700.0,28.6352,28.645,28.6254,28.6352,34700.0
2015-04-24 14:20:00,29.17,29.18,29.17,29.17,2000.0,28.6352,28.645,28.6352,28.6352,2000.0
2015-04-24 14:25:00,29.17,29.18,29.16,29.17,15800.0,28.6352,28.645,28.6254,28.6352,15800.0
2015-04-24 14:30:00,29.17,29.17,29.16,29.17,14500.0,28.6352,28.6352,28.6254,28.6352,14500.0
2015-04-24 14:35:00,29.17,29.18,29.16,29.16,8700.0,28.6352,28.645,28.6254,28.6254,8700.0
2015-04-24 14:40:00,29.16,29.25,29.16,29.25,31000.0,28.6254,28.7137,28.6254,28.7137,31000.0
2015-04-24 14:45:00,29.25,29.27,29.24,29.25,26300.0,28.7137,28.7334,28.7039,28.7137,26300.0
2015-04-24 14:50:00,29.25,29.27,29.24,29.25,53700.0,28.7137,28.7334,28.7039,28.7137,53700.0
2015-04-24 14:55:00,29.25,29.28,29.25,29.28,25200.0,28.7137,28.7432,28.7137,28.7432,25200.0
2015-04-24 15:00:00,29.28,29.31,29.27,29.3,27200.0,28.7432,28.7726,28.7334,28.7628,27200.0
2015-04-24 15:05:00,29.29,29.31,29.28,29.31,36900.0,28.753,28.7726,28.7432,28.7726,36900.0
2015-04-24 15:10:00,29.31,29.34,29.3,29.34,23600.0,28.7726,28.8021,28.7628,28.8021,23600.0
2015-04-24 15:15:00,29.34,29.34,29.33,29.34,12700.0,28.8021,28.8021,28.7923,28.8021,12700.0
2015-04-24 15:20:00,29.33,29.35,29.32,29.33,41300.0,28.7923,28.8119,28.7825,28.7923,41300.0
2015-04-24 15:25:00,29.33,29.4,29.32,29.4,42500.0,28.7923,28.861,28.7825,28.861,42500.0
2015-04-24 15:30:00,29.4,29.41,29.39,29.4,45600.0,28.861,28.8708,28.8512,28.861,45600.0
2015-04-24 15:35:00,29.41,29.43,29.39,29.41,41100.0,28.8708,28.8904,28.8512,28.8708,41100.0
2015-04-24 15:40:00,29.4,29.4,29.33,29.33,29700.0,28.861,28.861,28.7923,28.7923,29700.0
2015-04-24 15:45:00,29.33,29.35,29.32,29.35,87800.0,28.7923,28.8119,28.7825,28.8119,87800.0
2015-04-24 15:50:00,29.34,29.36,29.31,29.32,58100.0,28.8021,28.8217,28.7726,28.7825,58100.0
2015-04-24 15:55:00,29.32,29.32,29.27,29.29,180400.0,28.7825,28.7825,28.7334,28.753,180400.0
2015-04-27 09:30:00,29.34,29.47,29.29,29.35,28000.0,28.8021,28.9297,28.753,28.8119,28000.0
2015-04-27 09:35:00,29.35,29.35,29.23,29.27,10000.0,28.8119,28.8119,28.6941,28.7334,10000.0
2015-04-27 09:40:00,29.28,29.29,29.2,29.26,8800.0,28.7432,28.753,28.6647,28.7236,8800.0
2015-04-27 09:45:00,29.27,29.38,29.26,29.38,18200.0,28.7334,28.8414,28.7236,28.8414,18200.0
2015-04-27 09:50:00,29.37,29.53,29.37,29.47,16700.0,28.8315,28.9886,28.8315,28.9297,16700.0
2015-04-27 09:55:00,29.48,29.53,29.48,29.51,9800.0,28.9395,28.9886,28.9395,28.969,9800.0
2015-04-27 10:00:00,29.52,29.61,29.5,29.6,32700.0,28.9788,29.0671,28.9592,29.0573,32700.0
2015-04-27 10:05:00,29.6,29.67,29.59,29.62,111300.0,29.0573,29.126,29.0475,29.077,111300.0
2015-04-27 10:10:00,29.62,29.63,29.6,29.6,14400.0,29.077,29.0868,29.0573,29.0573,14400.0
2015-04-27 10:15:00,29.6,29.63,29.59,29.63,14600.0,29.0573,29.0868,29.0475,29.0868,14600.0
2015-04-27 10:20:00,29.63,29.67,29.61,29.65,26700.0,29.0868,29.126,29.0671,29.1064,26700.0
2015-04-27 10:25:00,29.65,29.66,29.64,29.65,7700.0,29.1064,29.1162,29.0966,29.1064,7700.0
2015-04-27 10:30:00,29.65,29.73,29.64,29.7,35700.0,29.1064,29.1849,29.0966,29.1555,35700.0
2015-04-27 10:35:00,29.7,29.71,29.66,29.69,19700.0,29.1555,29.1653,29.1162,29.1457,19700.0
2015-04-27 10:40:00,29.69,29.72,29.68,29.68,32800.0,29.1457,29.1751,29.1359,29.1359,32800.0
2015-04-27 10:45:00,29.68,29.71,29.67,29.67,27300.0,29.1359,29.1653,29.126,29.126,27300.0
2015-04-27 10:50:00,29.68,29.68,29.6,29.61,25000.0,29.1359,29.1359,29.0573,29.0671,25000.0
2015-04-27 10:55:00,29.61,29.61,29.55,29.58,8000.0,29.0671,29.0671,29.0082,29.0377,8000.0
2015-04-27 11:00:00,29.58,29.59,29.57,29.58,7700.0,29.0377,29.0475,29.0279,29.0377,7700.0
2015-04-27 11:05:00,29.57,29.63,29.56,29.6,19800.0,29.0279,29.0868,29.0181,29.0573,19800.0
2015-04-27 11:10:00,29.59,29.66,29.59,29.65,6000.0,29.0475,29.1162,29.0475,29.1064,6000.0
2015-04-27 11:15:00,29.65,29.68,29.64,29.67,3600.0,29.1064,29.1359,29.0966,29.126,3600.0
2015-04-27 11:20:00,29.67,29.72,29.67,29.72,5600.0,29.126,29.1751,29.126,29.1751,5600.0
2015-04-27 11:25:00,29.72,29.72,29.65,29.65,12400.0,29.1751,29.1751,29.1064,29.1064,12400.0
2015-04-27 11:30:00,29.67,29.68,29.63,29.64,34900.0,29.126,29.1359,29.0868,29.0966,34900.0
2015-04-27 11:35:00,29.63,29.64,29.6,29.61,21400.0,29.0868,29.0966,29.0573,29.0671,21400.0
2015-04-27 11:40:00,29.61,29.65,29.59,29.65,19300.0,29.0671,29.1064,29.0475,29.1064,19300.0
2015-04-27 11:45:00,29.65,29.66,29.62,29.63,11300.0,29.1064,29.1162,29.077,29.0868,11300.0
2015-04-27 11:50:00,29.63,29.64,29.62,29.63,7100.0,29.0868,29.0966,29.077,29.0868,7100.0
2015-04-27 11:55:00,29.64,29.65,29.6,29.63,15800.0,29.0966,29.1064,29.0573,29.0868,15800.0
2015-04-27 12:00:00,29.63,29.65,29.63,29.65,4900.0,29.0868,29.1064,29.0868,29.1064,4900.0
2015-04-27 12:05:00,29.65,29.65,29.63,29.64,6900.0,29.1064,29.1064,29.0868,29.0966,6900.0
2015-04-27 12:10:00,29.64,29.64,29.61,29.62,10800.0,29.0966,29.0966,29.0671,29.077,10800.0
2015-04-27 12:15:00,29.62,29.62,29.56,29.57,62000.0,29.077,29.077,29.0181,29.0279,62000.0
2015-04-27 12:20:00,29.54,29.56,29.51,29.55,13900.0,28.9984,29.0181,28.969,29.0082,13900.0
2015-04-27 12:25:00,29.54,29.59,29.54,29.59,3600.0,28.9984,29.0475,28.9984,29.0475,3600.0
2015-04-27 12:30:00,29.58,29.6,29.56,29.6,7100.0,29.0377,29.0573,29.0181,29.0573,7100.0
2015-04-27 12:35:00,29.6,29.61,29.57,29.58,4200.0,29.0573,29.0671,29.0279,29.0377,4200.0
2015-04-27 12:40:00,29.57,29.58,29.54,29.58,5500.0,29.0279,29.0377,28.9984,29.0377,5500.0
2015-04-27 12:45:00,29.58,29.59,29.56,29.57,8400.0,29.0377,29.0475,29.0181,29.0279,8400.0
2015-04-27 12:50:00,29.56,29.57,29.47,29.5,15000.0,29.0181,29.0279,28.9297,28.9592,15000.0
2015-04-27 12:55:00,29.5,29.55,29.5,29.55,15600.0,28.9592,29.0082,28.9592,29.0082,15600.0
2015-04-27 13:00:00,29.54,29.57,29.53,29.56,11300.0,28.9984,29.0279,28.9886,29.0181,11300.0
2015-04-27 13:05:00,29.57,29.58,29.55,29.55,9100.0,29.0279,29.0377,29.0082,29.0082,9100.0
2015-04-27 13:10:00,29.55,29.55,29.49,29.5,15900.0,29.0082,29.0082,28.9493,28.9592,15900.0
2015-04-27 13:15:00,29.5,29.5,29.41,29.41,17700.0,28.9592,28.9592,28.8708,28.8708,17700.0
2015-04-27 13:20:00,29.43,29.43,29.37,29.42,13700.0,28.8904,28.8904,28.8315,28.8806,13700.0
2015-04-27 13:25:00,29.42,29.48,29.42,29.47,6800.0,28.8806,28.9395,28.8806,28.9297,6800.0
2015-04-27 13:30:00,29.48,29.49,29.46,29.47,5300.0,28.9395,28.9493,28.9199,28.9297,5300.0
2015-04-27 13:35:00,29.48,29.53,29.46,29.52,6900.0,28.9395,28.9886,28.9199,28.9788,6900.0
2015-04-27 13:40:00,29.52,29.55,29.5,29.53,6200.0,28.9788,29.0082,28.9592,28.9886,6200.0
2015-04-27 13:45:00,29.53,29.55,29.48,29.48,5700.0,28.9886,29.0082,28.9395,28.9395,5700.0
2015-04-27 13:50:00,29.47,29.49,29.46,29.47,3100.0,28.9297,28.9493,28.9199,28.9297,3100.0
2015-04-27 13:55:00,29.47,29.5,29.47,29.47,5600.0,28.9297,28.9592,28.9297,28.9297,5600.0
2015-04-27 14:00:00,29.48,29.49,29.45,29.48,6800.0,28.9395,28.9493,28.9101,28.9395,6800.0
2015-04-27 14:05:00,29.47,29.49,29.47,29.49,5600.0,28.9297,28.9493,28.9297,28.9493,5600.0
2015-04-27 14:10:00,29.5,29.5,29.48,29.49,4000.0,28.9592,28.9592,28.9395,28.9493,4000.0
2015-04-27 14:15:00,29.5,29.52,29.47,29.52,7500.0,28.9592,28.9788,28.9297,28.9788,7500.0
2015-04-27 14:20:00,29.52,29.56,29.5,29.5,11500.0,28.9788,29.0181,28.9592,28.9592,11500.0
2015-04-27 14:25:00,29.5,29.52,29.48,29.49,8400.0,28.9592,28.9788,28.9395,28.9493,8400.0
2015-04-27 14:30:00,29.49,29.49,29.45,29.47,8700.0,28.9493,28.9493,28.9101,28.9297,8700.0
2015-04-27 14:35:00,29.47,29.48,29.41,29.43,13000.0,28.9297,28.9395,28.8708,28.8904,13000.0
2015-04-27 14:40:00,29.44,29.47,29.43,29.47,5800.0,28.9003,28.9297,28.8904,28.9297,5800.0
2015-04-27 14:45:00,29.48,29.5,29.47,29.47,6800.0,28.9395,28.9592,28.9297,28.9297,6800.0
2015-04-27 14:50:00,29.48,29.48,29.44,29.48,6600.0,28.9395,28.9395,28.9003,28.9395,6600.0
2015-04-27 14:55:00,29.47,29.5,29.47,29.5,5200.0,28.9297,28.9592,28.9297,28.9592,5200.0
2015-04-27 15:00:00,29.5,29.5,29.47,29.47,15000.0,28.9592,28.9592,28.9297,28.9297,15000.0
2015-04-27 15:05:00,29.48,29.5,29.47,29.49,17400.0,28.9395,28.9592,28.9297,28.9493,17400.0
2015-04-27 15:10:00,29.49,29.49,29.46,29.47,10400.0,28.9493,28.9493,28.9199,28.9297,10400.0
2015-04-27 15:15:00,29.46,29.46,29.39,29.41,28300.0,28.9199,28.9199,28.8512,28.8708,28300.0
2015-04-27 15:20:00,29.4,29.46,29.4,29.46,45000.0,28.861,28.9199,28.861,28.9199,45000.0
2015-04-27 15:25:00,29.46,29.48,29.45,29.46,7700.0,28.9199,28.9395,28.9101,28.9199,7700.0
2015-04-27 15:30:00,29.46,29.47,29.42,29.42,12600.0,28.9199,28.9297,28.8806,28.8806,12600.0
2015-04-27 15:35:00,29.42,29.47,29.41,29.47,16200.0,28.8806,28.9297,28.8708,28.9297,16200.0
2015-04-27 15:40:00,29.46,29.47,29.43,29.46,11500.0,28.9199,28.9297,28.8904,28.9199,11500.0
2015-04-27 15:45:00,29.45,29.45,29.4,29.44,20700.0,28.9101,28.9101,28.861,28.9003,20700.0
2015-04-27 15:50:00,29.44,29.44,29.42,29.43,16400.0,28.9003,28.9003,28.8806,28.8904,16400.0
2015-04-27 15:55:00,29.43,29.48,29.42,29.47,81600.0,28.8904,28.9395,28.8806,28.9297,81600.0
2015-04-28 09:30:00,29.49,29.58,29.45,29.52,33900.0,28.9493,29.0377,28.9101,28.9788,33900.0
2015-04-28 09:35:00,29.51,29.58,29.5,29.55,12800.0,28.969,29.0377,28.9592,29.0082,12800.0
2015-04-28 09:40:00,29.57,29.62,29.53,29.59,17600.0,29.0279,29.077,28.9886,29.0475,17600.0
2015-04-28 09:45:00,29.57,29.57,29.46,29.56,19600.0,29.0279,29.0279,28.9199,29.0181,19600.0
2015-04-28 09:50:00,29.56,29.57,29.51,29.51,7000.0,29.0181,29.0279,28.969,28.969,7000.0
2015-04-28 09:55:00,29.51,29.53,29.5,29.52,16300.0,28.969,28.9886,28.9592,28.9788,16300.0
2015-04-28 10:00:00,29.52,29.59,29.5,29.59,9600.0,28.9788,29.0475,28.9592,29.0475,9600.0
2015-04-28 10:05:00,29.58,29.61,29.53,29.55,33700.0,29.0377,29.0671,28.9886,29.0082,33700.0
2015-04-28 10:10:00,29.52,29.52,29.46,29.46,20400.0,28.9788,28.9788,28.9199,28.9199,20400.0
2015-04-28 10:15:00,29.45,29.47,29.44,29.44,11700.0,28.9101,28.9297,28.9003,28.9003,11700.0
2015-04-28 10:20:00,29.43,29.45,29.39,29.42,8500.0,28.8904,28.9101,28.8512,28.8806,8500.0
2015-04-28 10:25:00,29.41,29.45,29.37,29.43,20800.0,28.8708,28.9101,28.8315,28.8904,20800.0
2015-04-28 10:30:00,29.41,29.42,29.39,29.42,8300.0,28.8708,28.8806,28.8512,28.8806,8300.0
2015-04-28 10:35:00,29.41,29.42,29.37,29.4,8800.0,28.8708,28.8806,28.8315,28.861,8800.0
2015-04-28 10:40:00,29.42,29.47,29.4,29.43,6200.0,28.8806,28.9297,28.861,28.8904,6200.0
2015-04-28 10:45:00,29.43,29.49,29.43,29.47,9200.0,28.8904,28.9493,28.8904,28.9297,9200.0
2015-04-28 10:50:00,29.47,29.47,29.39,29.4,8600.0,28.9297,28.9297,28.8512,28.861,8600.0
2015-04-28 10:55:00,29.4,29.43,29.39,29.4,13500.0,28.861,28.8904,28.8512,28.861,13500.0
2015-04-28 11:00:00,29.41,29.47,29.4,29.44,24500.0,28.8708,28.9297,28.861,28.9003,24500.0
2015-04-28 11:05:00,29.44,29.44,29.39,29.39,24300.0,28.9003,28.9003,28.8512,28.8512,24300.0
2015-04-28 11:10:00,29.4,29.43,29.39,29.42,17100.0,28.861,28.8904,28.8512,28.8806,17100.0
2015-04-28 11:15:00,29.42,29.44,29.39,29.4,10200.0,28.8806,28.9003,28.8512,28.861,10200.0
2015-04-28 11:20:00,29.41,29.42,29.39,29.42,8800.0,28.8708,28.8806,28.8512,28.8806,8800.0
2015-04-28 11:25:00,29.41,29.42,29.39,29.4,6000.0,28.8708,28.8806,28.8512,28.861,6000.0
2015-04-28 11:30:00,29.4,29.43,29.39,29.4,10500.0,28.861,28.8904,28.8512,28.861,10500.0
2015-04-28 11:35:00,29.4,29.46,29.4,29.46,11600.0,28.861,28.9199,28.861,28.9199,11600.0
2015-04-28 11:40:00,29.46,29.46,29.39,29.41,8200.0,28.9199,28.9199,28.8512,28.8708,8200.0
2015-04-28 11:45:00,29.4,29.46,29.39,29.46,9300.0,28.861,28.9199,28.8512,28.9199,9300.0
2015-04-28 11:50:00,29.46,29.48,29.45,29.47,2800.0,28.9199,28.9395,28.9101,28.9297,2800.0
2015-04-28 11:55:00,29.47,29.5,29.45,29.5,3800.0,28.9297,28.9592,28.9101,28.9592,3800.0
2015-04-28 12:00:00,29.5,29.5,29.46,29.46,3600.0,28.9592,28.9592,28.9199,28.9199,3600.0
2015-04-28 12:05:00,29.46,29.48,29.46,29.47,2400.0,28.9199,28.9395,28.9199,28.9297,2400.0
2015-04-28 12:10:00,29.48,29.48,29.45,29.46,2900.0,28.9395,28.9395,28.9101,28.9199,2900.0
2015-04-28 12:15:00,29.46,29.46,29.42,29.43,3900.0,28.9199,28.9199,28.8806,28.8904,3900.0
2015-04-28 12:20:00,29.42,29.43,29.4,29.43,7000.0,28.8806,28.8904,28.861,28.8904,7000.0
2015-04-28 12:25:00,29.42,29.47,29.42,29.46,8000.0,28.8806,28.9297,28.8806,28.9199,8000.0
2015-04-28 12:30:00,29.46,29.48,29.46,29.47,9500.0,28.9199,28.9395,28.9199,28.9297,9500.0
2015-04-28 12:35:00,29.46,29.46,29.42,29.42,4200.0,28.9199,28.9199,28.8806,28.8806,4200.0
2015-04-28 12:40:00,29.42,29.45,29.41,29.44,6000.0,28.8806,28.9101,28.8708,28.9003,6000.0
2015-04-28 12:45:00,29.45,29.45,29.42,29.42,4600.0,28.9101,28.9101,28.8806,28.8806,4600.0
2015-04-28 12:50:00,29.43,29.44,29.41,29.43,5000.0,28.8904,28.9003,28.8708,28.8904,5000.0
2015-04-28 12:55:00,29.43,29.47,29.42,29.47,18200.0,28.8904,28.9297,28.8806,28.9297,18200.0
2015-04-28 13:00:00,29.47,29.48,29.45,29.45,8700.0,28.9297,28.9395,28.9101,28.9101,8700.0
2015-04-28 13:05:00,29.44,29.46,29.44,29.45,4200.0,28.9003,28.9199,28.9003,28.9101,4200.0
2015-04-28 13:10:00,29.44,29.44,29.41,29.41,5400.0,28.9003,28.9003,28.8708,28.8708,5400.0
2015-04-28 13:15:00,29.41,29.44,29.41,29.44,5400.0,28.8708,28.9003,28.8708,28.9003,5400.0
2015-04-28 13:20:00,29.43,29.44,29.42,29.43,6900.0,28.8904,28.9003,28.8806,28.8904,6900.0
2015-04-28 13:25:00,29.43,29.48,29.42,29.48,9600.0,28.8904,28.9395,28.8806,28.9395,9600.0
2015-04-28 13:30:00,29.48,29.52,29.48,29.52,5200.0,28.9395,28.9788,28.9395,28.9788,5200.0
2015-04-28 13:35:00,29.52,29.58,29.51,29.58,8000.0,28.9788,29.0377,28.969,29.0377,8000.0
2015-04-28 13:40:00,29.58,29.59,29.57,29.59,7500.0,29.0377,29.0475,29.0279,29.0475,7500.0
2015-04-28 13:45:00,29.6,29.62,29.59,29.61,6900.0,29.0573,29.077,29.0475,29.0671,6900.0
2015-04-28 13:50:00,29.61,29.61,29.58,29.58,5100.0,29.0671,29.0671,29.0377,29.0377,5100.0
2015-04-28 13:55:00,29.58,29.61,29.57,29.6,10100.0,29.0377,29.0671,29.0279,29.0573,10100.0
2015-04-28 14:00:00,29.59,29.59,29.55,29.55,2100.0,29.0475,29.0475,29.0082,29.0082,2100.0
2015-04-28 14:05:00,29.55,29.6,29.55,29.6,6200.0,29.0082,29.0573,29.0082,29.0573,6200.0
2015-04-28 14:10:00,29.59,29.61,29.58,29.59,8800.0,29.0475,29.0671,29.0377,29.0475,8800.0
2015-04-28 14:15:00,29.59,29.6,29.57,29.58,5100.0,29.0475,29.0573,29.0279,29.0377,5100.0
2015-04-28 14:20:00,29.57,29.57,29.55,29.57,8500.0,29.0279,29.0279,29.0082,29.0279,8500.0
2015-04-28 14:25:00,29.56,29.59,29.55,29.57,16300.0,29.0181,29.0475,29.0082,29.0279,16300.0
2015-04-28 14:30:00,29.56,29.58,29.53,29.56,7700.0,29.0181,29.0377,28.9886,29.0181,7700.0
2015-04-28 14:35:00,29.56,29.57,29.54,29.57,10100.0,29.0181,29.0279,28.9984,29.0279,10100.0
2015-04-28 14:40:00,29.56,29.62,29.56,29.62,10600.0,29.0181,29.077,29.0181,29.077,10600.0
2015-04-28 14:45:00,29.62,29.62,29.6,29.6,7000.0,29.077,29.077,29.0573,29.0573,7000.0
2015-04-28 14:50:00,29.6,29.61,29.57,29.58,7400.0,29.0573,29.0671,29.0279,29.0377,7400.0
2015-04-28 14:55:00,29.58,29.6,29.57,29.59,27300.0,29.0377,29.0573,29.0279,29.0475,27300.0
2015-04-28 15:00:00,29.6,29.61,29.59,29.61,8200.0,29.0573,29.0671,29.0475,29.0671,8200.0
2015-04-28 15:05:00,29.61,29.61,29.58,29.58,11000.0,29.0671,29.0671,29.0377,29.0377,11000.0
2015-04-28 15:10:00,29.59,29.63,29.58,29.62,12300.0,29.0475,29.0868,29.0377,29.077,12300.0
2015-04-28 15:15:00,29.63,29.63,29.59,29.59,219100.0,29.0868,29.0868,29.0475,29.0475,219100.0
2015-04-28 15:20:00,29.59,29.6,29.59,29.6,27500.0,29.0475,29.0573,29.0475,29.0573,27500.0
2015-04-28 15:25:00,29.6,29.6,29.57,29.57,42000.0,29.0573,29.0573,29.0279,29.0279,42000.0
2015-04-28 15:30:00,29.57,29.58,29.57,29.58,45100.0,29.0279,29.0377,29.0279,29.0377,45100.0
2015-04-28 15:35:00,29.58,29.58,29.53,29.54,35200.0,29.0377,29.0377,28.9886,28.9984,35200.0
2015-04-28 15:40:00,29.55,29.57,29.54,29.57,28800.0,29.0082,29.0279,28.9984,29.0279,28800.0
2015-04-28 15:45:00,29.57,29.59,29.51,29.51,70300.0,29.0279,29.0475,28.969,28.969,70300.0
2015-04-28 15:50:00,29.51,29.55,29.51,29.52,60600.0,28.969,29.0082,28.969,28.9788,60600.0
2015-04-28 15:55:00,29.52,29.56,29.51,29.55,79000.0,28.9788,29.0181,28.969,29.0082,79000.0
2015-04-29 09:30:00,29.36,29.47,29.36,29.42,21300.0,28.8217,28.9297,28.8217,28.8806,21300.0
2015-04-29 09:35:00,29.4,29.48,29.37,29.43,14700.0,28.861,28.9395,28.8315,28.8904,14700.0
2015-04-29 09:40:00,29.4,29.47,29.38,29.46,10700.0,28.861,28.9297,28.8414,28.9199,10700.0
2015-04-29 09:45:00,29.46,29.52,29.45,29.49,6600.0,28.9199,28.9788,28.9101,28.9493,6600.0
2015-04-29 09:50:00,29.49,29.52,29.45,29.49,4700.0,28.9493,28.9788,28.9101,28.9493,4700.0
2015-04-29 09:55:00,29.47,29.49,29.42,29.44,7800.0,28.9297,28.9493,28.8806,28.9003,7800.0
2015-04-29 10:00:00,29.42,29.42,29.3,29.31,32000.0,28.8806,28.8806,28.7628,28.7726,32000.0
2015-04-29 10:05:00,29.31,29.31,29.19,29.19,34900.0,28.7726,28.7726,28.6548,28.6548,34900.0
2015-04-29 10:10:00,29.22,29.32,29.18,29.31,31800.0,28.6843,28.7825,28.645,28.7726,31800.0
2015-04-29 10:15:00,29.29,29.36,29.29,29.33,41200.0,28.753,28.8217,28.753,28.7923,41200.0
2015-04-29 10:20:00,29.32,29.35,29.3,29.32,8400.0,28.7825,28.8119,28.7628,28.7825,8400.0
2015-04-29 10:25:00,29.33,29.35,29.32,29.32,2900.0,28.7923,28.8119,28.7825,28.7825,2900.0
2015-04-29 10:30:00,29.31,29.43,29.31,29.43,12300.0,28.7726,28.8904,28.7726,28.8904,12300.0
2015-04-29 10:35:00,29.43,29.45,29.42,29.44,7000.0,28.8904,28.9101,28.8806,28.9003,7000.0
2015-04-29 10:40:00,29.44,29.45,29.4,29.42,107100.0,28.9003,28.9101,28.861,28.8806,107100.0
2015-04-29 10:45:00,29.42,29.44,29.39,29.4,14700.0,28.8806,28.9003,28.8512,28.861,14700.0
2015-04-29 10:50:00,29.4,29.44,29.39,29.44,4100.0,28.861,28.9003,28.8512,28.9003,4100.0
2015-04-29 10:55:00,29.43,29.49,29.42,29.47,8500.0,28.8904,28.9493,28.8806,28.9297,8500.0
2015-04-29 11:00:00,29.46,29.53,29.45,29.52,11700.0,28.9199,28.9886,28.9101,28.9788,11700.0
2015-04-29 11:05:00,29.52,29.57,29.52,29.55,12400.0,28.9788,29.0279,28.9788,29.0082,12400.0
2015-04-29 11:10:00,29.55,29.59,29.54,29.58,18000.0,29.0082,29.0475,28.9984,29.0377,18000.0
2015-04-29 11:15:00,29.57,29.59,29.54,29.56,47900.0,29.0279,29.0475,28.9984,29.0181,47900.0
2015-04-29 11:20:00,29.57,29.68,29.57,29.67,56400.0,29.0279,29.1359,29.0279,29.126,56400.0
2015-04-29 11:25:00,29.67,29.68,29.61,29.63,13800.0,29.126,29.1359,29.0671,29.0868,13800.0
2015-04-29 11:30:00,29.63,29.63,29.57,29.59,6300.0,29.0868,29.0868,29.0279,29.0475,6300.0
2015-04-29 11:35:00,29.59,29.66,29.59,29.66,6900.0,29.0475,29.1162,29.0475,29.1162,6900.0
2015-04-29 11:40:00,29.65,29.68,29.62,29.66,12300.0,29.1064,29.1359,29.077,29.1162,12300.0
2015-04-29 11:45:00,29.66,29.67,29.63,29.65,3100.0,29.1162,29.126,29.0868,29.1064,3100.0
2015-04-29 11:50:00,29.65,29.66,29.64,29.65,1200.0,29.1064,29.1162,29.0966,29.1064,1200.0
2015-04-29 11:55:00,29.64,29.66,29.62,29.65,5000.0,29.0966,29.1162,29.077,29.1064,5000.0
2015-04-29 12:00:00,29.66,29.68,29.64,29.65,28800.0,29.1162,29.1359,29.0966,29.1064,28800.0
2015-04-29 12:05:00,29.68,29.69,29.64,29.67,22000.0,29.1359,29.1457,29.0966,29.126,22000.0
2015-04-29 12:10:00,29.67,29.67,29.62,29.64,22500.0,29.126,29.126,29.077,29.0966,22500.0
2015-04-29 12:15:00,29.64,29.69,29.64,29.66,9100.0,29.0966,29.1457,29.0966,29.1162,9100.0
2015-04-29 12:20:00,29.66,29.71,29.66,29.69,6200.0,29.1162,29.1653,29.1162,29.1457,6200.0
2015-04-29 12:25:00,29.68,29.68,29.61,29.62,13200.0,29.1359,29.1359,29.0671,29.077,13200.0
2015-04-29 12:30:00,29.61,29.61,29.58,29.6,6600.0,29.0671,29.0671,29.0377,29.0573,6600.0
2015-04-29 12:35:00,29.62,29.67,29.62,29.67,11300.0,29.077,29.126,29.077,29.126,11300.0
2015-04-29 12:40:00,29.66,29.7,29.65,29.67,18000.0,29.1162,29.1555,29.1064,29.126,18000.0
2015-04-29 12:45:00,29.65,29.66,29.64,29.66,4100.0,29.1064,29.1162,29.0966,29.1162,4100.0
2015-04-29 12:50:00,29.66,29.68,29.66,29.67,5600.0,29.1162,29.1359,29.1162,29.126,5600.0
2015-04-29 12:55:00,29.67,29.72,29.67,29.71,7300.0,29.126,29.1751,29.126,29.1653,7300.0
2015-04-29 13:00:00,29.7,29.7,29.65,29.66,7400.0,29.1555,29.1555,29.1064,29.1162,7400.0
2015-04-29 13:05:00,29.67,29.69,29.65,29.68,4900.0,29.126,29.1457,29.1064,29.1359,4900.0
2015-04-29 13:10:00,29.67,29.7,29.65,29.68,4800.0,29.126,29.1555,29.1064,29.1359,4800.0
2015-04-29 13:15:00,29.69,29.72,29.65,29.72,19700.0,29.1457,29.1751,29.1064,29.1751,19700.0
2015-04-29 13:20:00,29.71,29.71,29.64,29.64,21700.0,29.1653,29.1653,29.0966,29.0966,21700.0
2015-04-29 13:25:00,29.64,29.65,29.64,29.65,3100.0,29.0966,29.1064,29.0966,29.1064,3100.0
2015-04-29 13:30:00,29.65,29.66,29.64,29.65,4000.0,29.1064,29.1162,29.0966,29.1064,4000.0
2015-04-29 13:35:00,29.65,29.66,29.65,29.66,17200.0,29.1064,29.1162,29.1064,29.1162,17200.0
2015-04-29 13:40:00,29.66,29.67,29.64,29.64,20700.0,29.1162,29.126,29.0966,29.0966,20700.0
2015-04-29 13:45:00,29.65,29.66,29.64,29.65,12800.0,29.1064,29.1162,29.0966,29.1064,12800.0
2015-04-29 13:50:00,29.65,29.66,29.64,29.66,1000.0,29.1064,29.1162,29.0966,29.1162,1000.0
2015-04-29 13:55:00,29.66,29.67,29.63,29.63,8300.0,29.1162,29.126,29.0868,29.0868,8300.0
2015-04-29 14:00:00,29.64,29.67,29.59,29.62,40800.0,29.0966,29.126,29.0475,29.077,40800.0
2015-04-29 14:05:00,29.61,29.64,29.56,29.57,22200.0,29.0671,29.0966,29.0181,29.0279,22200.0
2015-04-29 14:10:00,29.57,29.62,29.55,29.56,8700.0,29.0279,29.077,29.0082,29.0181,8700.0
2015-04-29 14:15:00,29.56,29.6,29.55,29.59,14100.0,29.0181,29.0573,29.0082,29.0475,14100.0
2015-04-29 14:20:00,29.58,29.62,29.56,29.58,26100.0,29.0377,29.077,29.0181,29.0377,26100.0
2015-04-29 14:25:00,29.59,29.61,29.56,29.6,12300.0,29.0475,29.0671,29.0181,29.0573,12300.0
2015-04-29 14:30:00,29.59,29.65,29.58,29.62,23800.0,29.0475,29.1064,29.0377,29.077,23800.0
2015-04-29 14:35:00,29.62,29.63,29.6,29.6,19500.0,29.077,29.0868,29.0573,29.0573,19500.0
2015-04-29 14:40:00,29.6,29.69,29.6,29.68,28700.0,29.0573,29.1457,29.0573,29.1359,28700.0
2015-04-29 14:45:00,29.69,29.7,29.63,29.63,13800.0,29.1457,29.1555,29.0868,29.0868,13800.0
2015-04-29 14:50:00,29.63,29.63,29.59,29.62,13000.0,29.0868,29.0868,29.0475,29.077,13000.0
2015-04-29 14:55:00,29.62,29.64,29.62,29.63,10400.0,29.077,29.0966,29.077,29.0868,10400.0
2015-04-29 15:00:00,29.63,29.65,29.59,29.59,18600.0,29.0868,29.1064,29.0475,29.0475,18600.0
2015-04-29 15:05:00,29.6,29.61,29.56,29.59,17300.0,29.0573,29.0671,29.0181,29.0475,17300.0
2015-04-29 15:10:00,29.59,29.6,29.56,29.59,20200.0,29.0475,29.0573,29.0181,29.0475,20200.0
2015-04-29 15:15:00,29.6,29.63,29.57,29.6,25300.0,29.0573,29.0868,29.0279,29.0573,25300.0
2015-04-29 15:20:00,29.6,29.63,29.59,29.61,17100.0,29.0573,29.0868,29.0475,29.0671,17100.0
2015-04-29 15:25:00,29.6,29.62,29.58,29.58,15100.0,29.0573,29.077,29.0377,29.0377,15100.0
2015-04-29 15:30:00,29.58,29.61,29.57,29.6,22000.0,29.0377,29.0671,29.0279,29.0573,22000.0
2015-04-29 15:35:00,29.61,29.65,29.59,29.59,123400.0,29.0671,29.1064,29.0475,29.0475,123400.0
2015-04-29 15:40:00,29.59,29.63,29.58,29.6,31900.0,29.0475,29.0868,29.0377,29.0573,31900.0
2015-04-29 15:45:00,29.6,29.61,29.58,29.61,38100.0,29.0573,29.0671,29.0377,29.0671,38100.0
2015-04-29 15:50:00,29.61,29.65,29.61,29.64,60400.0,29.0671,29.1064,29.0671,29.0966,60400.0
2015-04-29 15:55:00,29.64,29.7,29.64,29.68,216700.0,29.0966,29.1555,29.0966,29.1359,216700.0
2015-04-30 09:30:00,29.63,29.7,29.47,29.54,115600.0,29.0868,29.1555,28.9297,28.9984,115600.0
2015-04-30 09:35:00,29.53,29.53,28.51,28.96,161800.0,28.9886,28.9886,27.9873,28.4291,161800.0
2015-04-30 09:40:00,29.0,29.45,28.94,29.05,272000.0,28.4683,28.9101,28.4094,28.5174,272000.0
2015-04-30 09:45:00,29.07,29.14,28.95,29.0,59600.0,28.537,28.6058,28.4192,28.4683,59600.0
2015-04-30 09:50:00,29.0,29.0,28.77,28.94,41800.0,28.4683,28.4683,28.2425,28.4094,41800.0
2015-04-30 09:55:00,28.9,29.0,28.87,28.95,46000.0,28.3702,28.4683,28.3407,28.4192,46000.0
2015-04-30 10:00:00,28.94,28.96,28.82,28.85,46100.0,28.4094,28.4291,28.2916,28.3211,46100.0
2015-04-30 10:05:00,28.86,29.0,28.85,28.99,89000.0,28.3309,28.4683,28.3211,28.4585,89000.0
2015-04-30 10:10:00,28.99,29.02,28.92,29.0,126600.0,28.4585,28.488,28.3898,28.4683,126600.0
2015-04-30 10:15:00,28.99,29.25,28.95,29.25,118800.0,28.4585,28.7137,28.4192,28.7137,118800.0
2015-04-30 10:20:00,29.25,29.26,29.08,29.13,44300.0,28.7137,28.7236,28.5469,28.5959,44300.0
2015-04-30 10:25:00,29.13,29.24,29.11,29.2,37000.0,28.5959,28.7039,28.5763,28.6647,37000.0
2015-04-30 10:30:00,29.2,29.26,29.14,29.14,41400.0,28.6647,28.7236,28.6058,28.6058,41400.0
2015-04-30 10:35:00,29.14,29.15,28.99,29.03,39500.0,28.6058,28.6156,28.4585,28.4978,39500.0
2015-04-30 10:40:00,29.01,29.01,28.93,28.94,18800.0,28.4781,28.4781,28.3996,28.4094,18800.0
2015-04-30 10:45:00,28.94,29.01,28.93,28.97,102300.0,28.4094,28.4781,28.3996,28.4389,102300.0
2015-04-30 10:50:00,28.97,29.01,28.89,28.89,22400.0,28.4389,28.4781,28.3603,28.3603,22400.0
2015-04-30 10:55:00,28.89,28.9,28.74,28.84,114800.0,28.3603,28.3702,28.2131,28.3113,114800.0
2015-04-30 11:00:00,28.86,28.95,28.85,28.95,26500.0,28.3309,28.4192,28.3211,28.4192,26500.0
2015-04-30 11:05:00,28.95,29.01,28.93,28.93,23300.0,28.4192,28.4781,28.3996,28.3996,23300.0
2015-04-30 11:10:00,28.93,28.98,28.89,28.9,20300.0,28.3996,28.4487,28.3603,28.3702,20300.0
2015-04-30 11:15:00,28.9,29.05,28.88,29.01,58700.0,28.3702,28.5174,28.3505,28.4781,58700.0
2015-04-30 11:20:00,29.02,29.11,29.01,29.11,70100.0,28.488,28.5763,28.4781,28.5763,70100.0
2015-04-30 11:25:00,29.1,29.26,29.1,29.19,33600.0,28.5665,28.7236,28.5665,28.6548,33600.0
2015-04-30 11:30:00,29.19,29.23,29.18,29.23,36800.0,28.6548,28.6941,28.645,28.6941,36800.0
2015-04-30 11:35:00,29.23,29.27,29.14,29.19,34700.0,28.6941,28.7334,28.6058,28.6548,34700.0
2015-04-30 11:40:00,29.18,29.23,29.17,29.18,21500.0,28.645,28.6941,28.6352,28.645,21500.0
2015-04-30 11:45:00,29.18,29.3,29.17,29.27,16700.0,28.645,28.7628,28.6352,28.7334,16700.0
2015-04-30 11:50:00,29.29,29.36,29.24,29.24,33600.0,28.753,28.8217,28.7039,28.7039,33600.0
2015-04-30 11:55:00,29.22,29.27,29.18,29.18,22900.0,28.6843,28.7334,28.645,28.645,22900.0
2015-04-30 12:00:00,29.18,29.27,29.18,29.26,27900.0,28.645,28.7334,28.645,28.7236,27900.0
2015-04-30 12:05:00,29.26,29.3,29.2,29.2,32100.0,28.7236,28.7628,28.6647,28.6647,32100.0
2015-04-30 12:10:00,29.2,29.22,29.14,29.21,16100.0,28.6647,28.6843,28.6058,28.6745,16100.0
2015-04-30 12:15:00,29.19,29.23,29.17,29.21,23000.0,28.6548,28.6941,28.6352,28.6745,23000.0
2015-04-30 12:20:00,29.21,29.21,29.15,29.19,25500.0,28.6745,28.6745,28.6156,28.6548,25500.0
2015-04-30 12:25:00,29.18,29.2,29.16,29.2,12600.0,28.645,28.6647,28.6254,28.6647,12600.0
2015-04-30 12:30:00,29.2,29.27,29.2,29.24,49700.0,28.6647,28.7334,28.6647,28.7039,49700.0
2015-04-30 12:35:00,29.24,29.27,29.17,29.18,20300.0,28.7039,28.7334,28.6352,28.645,20300.0
2015-04-30 12:40:00,29.18,29.2,29.14,29.18,26400.0,28.645,28.6647,28.6058,28.645,26400.0
2015-04-30 12:45:00,29.18,29.24,29.18,29.24,15700.0,28.645,28.7039,28.645,28.7039,15700.0
2015-04-30 12:50:00,29.24,29.24,29.1,29.1,21700.0,28.7039,28.7039,28.5665,28.5665,21700.0
2015-04-30 12:55:00,29.1,29.12,29.06,29.12,19600.0,28.5665,28.5861,28.5272,28.5861,19600.0
2015-04-30 13:00:00,29.13,29.18,29.12,29.18,10700.0,28.5959,28.645,28.5861,28.645,10700.0
2015-04-30 13:05:00,29.19,29.21,29.18,29.2,45700.0,28.6548,28.6745,28.645,28.6647,45700.0
2015-04-30 13:10:00,29.2,29.22,29.18,29.2,30000.0,28.6647,28.6843,28.645,28.6647,30000.0
2015-04-30 13:15:00,29.19,29.2,29.17,29.2,9700.0,28.6548,28.6647,28.6352,28.6647,9700.0
2015-04-30 13:20:00,29.2,29.21,29.16,29.16,25900.0,28.6647,28.6745,28.6254,28.6254,25900.0
2015-04-30 13:25:00,29.16,29.16,29.11,29.16,14600.0,28.6254,28.6254,28.5763,28.6254,14600.0
2015-04-30 13:30:00,29.15,29.17,29.12,29.17,23300.0,28.6156,28.6352,28.5861,28.6352,23300.0
2015-04-30 13:35:00,29.16,29.18,29.13,29.13,22300.0,28.6254,28.645,28.5959,28.5959,22300.0
2015-04-30 13:40:00,29.13,29.14,29.0,29.03,35200.0,28.5959,28.6058,28.4683,28.4978,35200.0
2015-04-30 13:45:00,29.04,29.08,29.03,29.07,61700.0,28.5076,28.5469,28.4978,28.537,61700.0
2015-04-30 13:50:00,29.06,29.16,29.04,29.16,26600.0,28.5272,28.6254,28.5076,28.6254,26600.0
2015-04-30 13:55:00,29.16,29.2,29.15,29.16,23600.0,28.6254,28.6647,28.6156,28.6254,23600.0
2015-04-30 14:00:00,29.16,29.16,29.05,29.11,100500.0,28.6254,28.6254,28.5174,28.5763,100500.0
2015-04-30 14:05:00,29.1,29.14,29.09,29.14,13000.0,28.5665,28.6058,28.5567,28.6058,13000.0
2015-04-30 14:10:00,29.14,29.14,29.09,29.09,33300.0,28.6058,28.6058,28.5567,28.5567,33300.0
2015-04-30 14:15:00,29.1,29.12,29.07,29.12,28600.0,28.5665,28.5861,28.537,28.5861,28600.0
2015-04-30 14:20:00,29.12,29.12,29.02,29.02,71100.0,28.5861,28.5861,28.488,28.488,71100.0
2015-04-30 14:25:00,29.03,29.15,29.02,29.12,38100.0,28.4978,28.6156,28.488,28.5861,38100.0
2015-04-30 14:30:00,29.12,29.13,29.06,29.11,47100.0,28.5861,28.5959,28.5272,28.5763,47100.0
2015-04-30 14:35:00,29.11,29.13,29.09,29.11,71200.0,28.5763,28.5959,28.5567,28.5763,71200.0
2015-04-30 14:40:00,29.11,29.14,29.11,29.11,22300.0,28.5763,28.6058,28.5763,28.5763,22300.0
2015-04-30 14:45:00,29.11,29.11,29.06,29.1,32100.0,28.5763,28.5763,28.5272,28.5665,32100.0
2015-04-30 14:50:00,29.1,29.1,29.02,29.07,99300.0,28.5665,28.5665,28.488,28.537,99300.0
2015-04-30 14:55:00,29.07,29.09,29.05,29.07,39200.0,28.537,28.5567,28.5174,28.537,39200.0
2015-04-30 15:00:00,29.06,29.11,28.97,28.98,92000.0,28.5272,28.5763,28.4389,28.4487,92000.0
2015-04-30 15:05:00,28.97,29.01,28.91,28.93,37100.0,28.4389,28.4781,28.38,28.3996,37100.0
2015-04-30 15:10:00,28.93,28.95,28.8,28.8,73900.0,28.3996,28.4192,28.272,28.272,73900.0
2015-04-30 15:15:00,28.79,28.81,28.77,28.79,78200.0,28.2622,28.2818,28.2425,28.2622,78200.0
2015-04-30 15:20:00,28.79,28.89,28.79,28.89,38500.0,28.2622,28.3603,28.2622,28.3603,38500.0
2015-04-30 15:25:00,28.89,28.9,28.88,28.9,30400.0,28.3603,28.3702,28.3505,28.3702,30400.0
2015-04-30 15:30:00,28.9,28.94,28.89,28.93,79000.0,28.3702,28.4094,28.3603,28.3996,79000.0
2015-04-30 15:35:00,28.93,28.94,28.87,28.87,75200.0,28.3996,28.4094,28.3407,28.3407,75200.0
2015-04-30 15:40:00,28.87,28.9,28.86,28.89,81600.0,28.3407,28.3702,28.3309,28.3603,81600.0
2015-04-30 15:45:00,28.9,28.92,28.81,28.86,198400.0,28.3702,28.3898,28.2818,28.3309,198400.0
2015-04-30 15:50:00,28.86,28.91,28.84,28.86,143100.0,28.3309,28.38,28.3113,28.3309,143100.0
2015-04-30 15:55:00,28.86,28.94,28.85,28.93,303700.0,28.3309,28.4094,28.3211,28.3996,303700.0
2015-05-01 09:30:00,28.98,28.99,28.62,28.62,108400.0,28.4487,28.4585,28.0953,28.0953,108400.0
2015-05-01 09:35:00,28.63,28.73,28.43,28.5,96300.0,28.1051,28.2033,27.9088,27.9775,96300.0
2015-05-01 09:40:00,28.5,28.56,28.41,28.44,96700.0,27.9775,28.0364,27.8891,27.9186,96700.0
2015-05-01 09:45:00,28.43,28.43,28.12,28.21,59100.0,27.9088,27.9088,27.6045,27.6928,59100.0
2015-05-01 09:50:00,28.2,28.53,28.19,28.5,201600.0,27.683,28.0069,27.6732,27.9775,201600.0
2015-05-01 09:55:00,28.5,28.52,28.32,28.34,278900.0,27.9775,27.9971,27.8008,27.8204,278900.0
2015-05-01 10:00:00,28.33,28.36,28.23,28.35,79300.0,27.8106,27.8401,27.7124,27.8302,79300.0
2015-05-01 10:05:00,28.35,28.35,27.99,28.09,162300.0,27.8302,27.8302,27.4768,27.575,162300.0
2015-05-01 10:10:00,28.09,28.21,28.05,28.18,89800.0,27.575,27.6928,27.5357,27.6634,89800.0
2015-05-01 10:15:00,28.18,28.31,28.14,28.27,184500.0,27.6634,27.791,27.6241,27.7517,184500.0
2015-05-01 10:20:00,28.28,28.42,28.26,28.33,133800.0,27.7615,27.899,27.7419,27.8106,133800.0
2015-05-01 10:25:00,28.33,28.37,28.21,28.23,105900.0,27.8106,27.8499,27.6928,27.7124,105900.0
2015-05-01 10:30:00,28.25,28.34,28.24,28.27,199100.0,27.7321,27.8204,27.7223,27.7517,199100.0
2015-05-01 10:35:00,28.27,28.28,28.15,28.17,56500.0,27.7517,27.7615,27.6339,27.6535,56500.0
2015-05-01 10:40:00,28.15,28.16,27.95,27.99,65500.0,27.6339,27.6437,27.4376,27.4768,65500.0
2015-05-01 10:45:00,27.99,28.15,27.99,28.13,49800.0,27.4768,27.6339,27.4768,27.6143,49800.0
2015-05-01 10:50:00,28.13,28.13,27.92,28.01,71900.0,27.6143,27.6143,27.4081,27.4965,71900.0
2015-05-01 10:55:00,28.0,28.1,28.0,28.06,49200.0,27.4867,27.5848,27.4867,27.5456,49200.0
2015-05-01 11:00:00,28.06,28.17,28.03,28.09,79700.0,27.5456,27.6535,27.5161,27.575,79700.0
2015-05-01 11:05:00,28.09,28.17,28.08,28.15,94400.0,27.575,27.6535,27.5652,27.6339,94400.0
2015-05-01 11:10:00,28.14,28.16,28.09,28.09,58600.0,27.6241,27.6437,27.575,27.575,58600.0
2015-05-01 11:15:00,28.09,28.09,28.0,28.0,52500.0,27.575,27.575,27.4867,27.4867,52500.0
2015-05-01 11:20:00,28.01,28.03,27.88,28.01,42400.0,27.4965,27.5161,27.3689,27.4965,42400.0
2015-05-01 11:25:00,28.01,28.13,28.01,28.09,49500.0,27.4965,27.6143,27.4965,27.575,49500.0
2015-05-01 11:30:00,28.09,28.15,28.08,28.13,35100.0,27.575,27.6339,27.5652,27.6143,35100.0
2015-05-01 11:35:00,28.13,28.14,27.95,27.96,45100.0,27.6143,27.6241,27.4376,27.4474,45100.0
2015-05-01 11:40:00,27.95,28.0,27.9,27.98,37200.0,27.4376,27.4867,27.3885,27.467,37200.0
2015-05-01 11:45:00,27.97,28.0,27.94,27.99,23500.0,27.4572,27.4867,27.4278,27.4768,23500.0
2015-05-01 11:50:00,27.99,27.99,27.92,27.93,31800.0,27.4768,27.4768,27.4081,27.4179,31800.0
2015-05-01 11:55:00,27.92,27.95,27.9,27.9,28000.0,27.4081,27.4376,27.3885,27.3885,28000.0
2015-05-01 12:00:00,27.9,27.96,27.89,27.95,18400.0,27.3885,27.4474,27.3787,27.4376,18400.0
2015-05-01 12:05:00,27.95,27.95,27.89,27.92,44600.0,27.4376,27.4376,27.3787,27.4081,44600.0
2015-05-01 12:10:00,27.92,27.95,27.87,27.87,35300.0,27.4081,27.4376,27.359,27.359,35300.0
2015-05-01 12:15:00,27.86,27.91,27.86,27.9,17600.0,27.3492,27.3983,27.3492,27.3885,17600.0
2015-05-01 12:20:00,27.91,27.91,27.87,27.91,15500.0,27.3983,27.3983,27.359,27.3983,15500.0
2015-05-01 12:25:00,27.9,27.91,27.85,27.89,40800.0,27.3885,27.3983,27.3394,27.3787,40800.0
2015-05-01 12:30:00,27.91,27.94,27.85,27.86,24300.0,27.3983,27.4278,27.3394,27.3492,24300.0
2015-05-01 12:35:00,27.87,27.88,27.76,27.77,37100.0,27.359,27.3689,27.2511,27.2609,37100.0
2015-05-01 12:40:00,27.76,27.81,27.76,27.8,39100.0,27.2511,27.3001,27.2511,27.2903,39100.0
2015-05-01 12:45:00,27.81,27.83,27.8,27.8,45200.0,27.3001,27.3198,27.2903,27.2903,45200.0
2015-05-01 12:50:00,27.8,27.82,27.77,27.78,25400.0,27.2903,27.31,27.2609,27.2707,25400.0
2015-05-01 12:55:00,27.77,27.83,27.76,27.8,56300.0,27.2609,27.3198,27.2511,27.2903,56300.0
2015-05-01 13:00:00,27.81,27.81,27.72,27.73,32600.0,27.3001,27.3001,27.2118,27.2216,32600.0
2015-05-01 13:05:00,27.72,27.81,27.68,27.8,78700.0,27.2118,27.3001,27.1725,27.2903,78700.0
2015-05-01 13:10:00,27.8,28.03,27.8,28.02,97300.0,27.2903,27.5161,27.2903,27.5063,97300.0
2015-05-01 13:15:00,28.03,28.16,28.02,28.16,61300.0,27.5161,27.6437,27.5063,27.6437,61300.0
2015-05-01 13:20:00,28.16,28.21,28.15,28.2,45500.0,27.6437,27.6928,27.6339,27.683,45500.0
2015-05-01 13:25:00,28.19,28.24,28.12,28.12,50400.0,27.6732,27.7223,27.6045,27.6045,50400.0
2015-05-01 13:30:00,28.11,28.2,28.1,28.13,33500.0,27.5946,27.683,27.5848,27.6143,33500.0
2015-05-01 13:35:00,28.13,28.17,28.12,28.14,31700.0,27.6143,27.6535,27.6045,27.6241,31700.0
2015-05-01 13:40:00,28.15,28.15,28.11,28.13,22500.0,27.6339,27.6339,27.5946,27.6143,22500.0
2015-05-01 13:45:00,28.14,28.26,28.14,28.24,34800.0,27.6241,27.7419,27.6241,27.7223,34800.0
2015-05-01 13:50:00,28.24,28.25,28.18,28.19,52400.0,27.7223,27.7321,27.6634,27.6732,52400.0
2015-05-01 13:55:00,28.18,28.3,28.18,28.3,62400.0,27.6634,27.7812,27.6634,27.7812,62400.0
2015-05-01 14:00:00,28.3,28.33,28.25,28.32,53700.0,27.7812,27.8106,27.7321,27.8008,53700.0
2015-05-01 14:05:00,28.33,28.4,28.32,28.39,42400.0,27.8106,27.8793,27.8008,27.8695,42400.0
2015-05-01 14:10:00,28.37,28.38,28.3,28.3,19000.0,27.8499,27.8597,27.7812,27.7812,19000.0
2015-05-01 14:15:00,28.3,28.34,28.21,28.21,33100.0,27.7812,27.8204,27.6928,27.6928,33100.0
2015-05-01 14:20:00,28.22,28.25,28.18,28.21,34900.0,27.7026,27.7321,27.6634,27.6928,34900.0
2015-05-01 14:25:00,28.22,28.28,28.21,28.28,22400.0,27.7026,27.7615,27.6928,27.7615,22400.0
2015-05-01 14:30:00,28.28,28.28,28.25,28.26,20200.0,27.7615,27.7615,27.7321,27.7419,20200.0
2015-05-01 14:35:00,28.26,28.3,28.25,28.3,19200.0,27.7419,27.7812,27.7321,27.7812,19200.0
2015-05-01 14:40:00,28.3,28.32,28.29,28.3,13300.0,27.7812,27.8008,27.7713,27.7812,13300.0
2015-05-01 14:45:00,28.31,28.36,28.3,28.32,50000.0,27.791,27.8401,27.7812,27.8008,50000.0
2015-05-01 14:50:00,28.31,28.36,28.3,28.34,71200.0,27.791,27.8401,27.7812,27.8204,71200.0
2015-05-01 14:55:00,28.34,28.35,28.29,28.3,29000.0,27.8204,27.8302,27.7713,27.7812,29000.0
2015-05-01 15:00:00,28.29,28.33,28.29,28.31,31900.0,27.7713,27.8106,27.7713,27.791,31900.0
2015-05-01 15:05:00,28.31,28.31,28.24,28.24,37000.0,27.791,27.791,27.7223,27.7223,37000.0
2015-05-01 15:10:00,28.23,28.3,28.23,28.3,40900.0,27.7124,27.7812,27.7124,27.7812,40900.0
2015-05-01 15:15:00,28.3,28.35,28.29,28.29,47000.0,27.7812,27.8302,27.7713,27.7713,47000.0
2015-05-01 15:20:00,28.29,28.31,28.28,28.28,38100.0,27.7713,27.791,27.7615,27.7615,38100.0
2015-05-01 15:25:00,28.29,28.29,28.25,28.25,25400.0,27.7713,27.7713,27.7321,27.7321,25400.0
2015-05-01 15:30:00,28.26,28.26,28.16,28.2,88100.0,27.7419,27.7419,27.6437,27.683,88100.0
2015-05-01 15:35:00,28.19,28.24,28.15,28.16,159700.0,27.6732,27.7223,27.6339,27.6437,159700.0
2015-05-01 15:40:00,28.15,28.22,28.15,28.2,45300.0,27.6339,27.7026,27.6339,27.683,45300.0
2015-05-01 15:45:00,28.19,28.24,28.18,28.24,103200.0,27.6732,27.7223,27.6634,27.7223,103200.0
2015-05-01 15:50:00,28.23,28.24,28.22,28.23,56700.0,27.7124,27.7223,27.7026,27.7124,56700.0
2015-05-01 15:55:00,28.23,28.25,28.22,28.23,130500.0,27.7124,27.7321,27.7026,27.7124,130500.0
2015-05-04 09:30:00,28.22,28.29,28.04,28.06,92900.0,27.7026,27.7713,27.5259,27.5456,92900.0
2015-05-04 09:35:00,28.04,28.21,28.02,28.08,88900.0,27.5259,27.6928,27.5063,27.5652,88900.0
2015-05-04 09:40:00,28.08,28.26,28.04,28.24,62500.0,27.5652,27.7419,27.5259,27.7223,62500.0
2015-05-04 09:45:00,28.26,28.26,28.08,28.1,16800.0,27.7419,27.7419,27.5652,27.5848,16800.0
2015-05-04 09:50:00,28.1,28.18,28.05,28.15,77600.0,27.5848,27.6634,27.5357,27.6339,77600.0
2015-05-04 09:55:00,28.15,28.15,28.1,28.13,22500.0,27.6339,27.6339,27.5848,27.6143,22500.0
2015-05-04 10:00:00,28.14,28.15,28.08,28.11,58800.0,27.6241,27.6339,27.5652,27.5946,58800.0
2015-05-04 10:05:00,28.11,28.12,28.0,28.09,46400.0,27.5946,27.6045,27.4867,27.575,46400.0
2015-05-04 10:10:00,28.09,28.11,28.05,28.05,38500.0,27.575,27.5946,27.5357,27.5357,38500.0
2015-05-04 10:15:00,28.06,28.17,28.05,28.12,42000.0,27.5456,27.6535,27.5357,27.6045,42000.0
2015-05-04 10:20:00,28.12,28.25,28.09,28.21,97700.0,27.6045,27.7321,27.575,27.6928,97700.0
2015-05-04 10:25:00,28.18,28.22,28.13,28.2,29300.0,27.6634,27.7026,27.6143,27.683,29300.0
2015-05-04 10:30:00,28.2,28.26,28.17,28.26,21000.0,27.683,27.7419,27.6535,27.7419,21000.0
2015-05-04 10:35:00,28.25,28.32,28.21,28.21,50800.0,27.7321,27.8008,27.6928,27.6928,50800.0
2015-05-04 10:40:00,28.21,28.24,28.2,28.24,25300.0,27.6928,27.7223,27.683,27.7223,25300.0
2015-05-04 10:45:00,28.24,28.25,28.19,28.21,43100.0,27.7223,27.7321,27.6732,27.6928,43100.0
2015-05-04 10:50:00,28.21,28.21,28.16,28.17,26400.0,27.6928,27.6928,27.6437,27.6535,26400.0
2015-05-04 10:55:00,28.17,28.22,28.16,28.17,73300.0,27.6535,27.7026,27.6437,27.6535,73300.0
2015-05-04 11:00:00,28.17,28.19,28.05,28.08,106000.0,27.6535,27.6732,27.5357,27.5652,106000.0
2015-05-04 11:05:00,28.08,28.24,28.06,28.18,49400.0,27.5652,27.7223,27.5456,27.6634,49400.0
2015-05-04 11:10:00,28.16,28.19,28.13,28.16,43700.0,27.6437,27.6732,27.6143,27.6437,43700.0
2015-05-04 11:15:00,28.15,28.15,28.1,28.14,40500.0,27.6339,27.6339,27.5848,27.6241,40500.0
2015-05-04 11:20:00,28.13,28.15,28.12,28.14,29500.0,27.6143,27.6339,27.6045,27.6241,29500.0
2015-05-04 11:25:00,28.15,28.15,28.04,28.07,33500.0,27.6339,27.6339,27.5259,27.5554,33500.0
2015-05-04 11:30:00,28.08,28.09,28.04,28.07,30900.0,27.5652,27.575,27.5259,27.5554,30900.0
2015-05-04 11:35:00,28.08,28.09,28.01,28.01,30000.0,27.5652,27.575,27.4965,27.4965,30000.0
2015-05-04 11:40:00,28.02,28.07,28.02,28.07,20400.0,27.5063,27.5554,27.5063,27.5554,20400.0
2015-05-04 11:45:00,28.07,28.1,28.03,28.09,25800.0,27.5554,27.5848,27.5161,27.575,25800.0
2015-05-04 11:50:00,28.1,28.12,28.07,28.09,25200.0,27.5848,27.6045,27.5554,27.575,25200.0
2015-05-04 11:55:00,28.1,28.12,28.06,28.06,21300.0,27.5848,27.6045,27.5456,27.5456,21300.0
2015-05-04 12:00:00,28.06,28.06,28.04,28.06,13300.0,27.5456,27.5456,27.5259,27.5456,13300.0
2015-05-04 12:05:00,28.05,28.06,27.98,28.04,43400.0,27.5357,27.5456,27.467,27.5259,43400.0
2015-05-04 12:10:00,28.04,28.09,28.0,28.02,41900.0,27.5259,27.575,27.4867,27.5063,41900.0
2015-05-04 12:15:00,28.03,28.15,28.03,28.14,65700.0,27.5161,27.6339,27.5161,27.6241,65700.0
2015-05-04 12:20:00,28.13,28.14,28.08,28.09,30100.0,27.6143,27.6241,27.5652,27.575,30100.0
2015-05-04 12:25:00,28.1,28.1,28.05,28.08,805500.0,27.5848,27.5848,27.5357,27.5652,805500.0
2015-05-04 12:30:00,28.08,28.11,28.07,28.08,35900.0,27.5652,27.5946,27.5554,27.5652,35900.0
2015-05-04 12:35:00,28.09,28.14,28.09,28.14,28400.0,27.575,27.6241,27.575,27.6241,28400.0
2015-05-04 12:40:00,28.14,28.14,28.11,28.13,19200.0,27.6241,27.6241,27.5946,27.6143,19200.0
2015-05-04 12:45:00,28.13,28.2,28.13,28.18,50600.0,27.6143,27.683,27.6143,27.6634,50600.0
2015-05-04 12:50:00,28.18,28.19,28.13,28.14,23900.0,27.6634,27.6732,27.6143,27.6241,23900.0
2015-05-04 12:55:00,28.14,28.17,28.14,28.15,12400.0,27.6241,27.6535,27.6241,27.6339,12400.0
2015-05-04 13:00:00,28.14,28.15,28.12,28.15,28200.0,27.6241,27.6339,27.6045,27.6339,28200.0
2015-05-04 13:05:00,28.14,28.15,28.1,28.13,20800.0,27.6241,27.6339,27.5848,27.6143,20800.0
2015-05-04 13:10:00,28.13,28.17,28.12,28.17,18500.0,27.6143,27.6535,27.6045,27.6535,18500.0
2015-05-04 13:15:00,28.17,28.17,28.1,28.11,30900.0,27.6535,27.6535,27.5848,27.5946,30900.0
2015-05-04 13:20:00,28.1,28.11,28.02,28.04,26200.0,27.5848,27.5946,27.5063,27.5259,26200.0
2015-05-04 13:25:00,28.04,28.04,28.02,28.04,19200.0,27.5259,27.5259,27.5063,27.5259,19200.0
2015-05-04 13:30:00,28.03,28.04,27.98,28.01,44200.0,27.5161,27.5259,27.467,27.4965,44200.0
2015-05-04 13:35:00,27.99,28.01,27.98,28.0,8300.0,27.4768,27.4965,27.467,27.4867,8300.0
2015-05-04 13:40:00,28.0,28.12,28.0,28.12,13700.0,27.4867,27.6045,27.4867,27.6045,13700.0
2015-05-04 13:45:00,28.1,28.13,28.09,28.1,33800.0,27.5848,27.6143,27.575,27.5848,33800.0
2015-05-04 13:50:00,28.09,28.12,28.08,28.08,30800.0,27.575,27.6045,27.5652,27.5652,30800.0
2015-05-04 13:55:00,28.09,28.14,28.06,28.14,19700.0,27.575,27.6241,27.5456,27.6241,19700.0
2015-05-04 14:00:00,28.15,28.18,28.13,28.13,26300.0,27.6339,27.6634,27.6143,27.6143,26300.0
2015-05-04 14:05:00,28.14,28.14,28.11,28.11,10700.0,27.6241,27.6241,27.5946,27.5946,10700.0
2015-05-04 14:10:00,28.12,28.15,28.12,28.13,32600.0,27.6045,27.6339,27.6045,27.6143,32600.0
2015-05-04 14:15:00,28.14,28.21,28.14,28.2,15900.0,27.6241,27.6928,27.6241,27.683,15900.0
2015-05-04 14:20:00,28.19,28.23,28.17,28.2,39500.0,27.6732,27.7124,27.6535,27.683,39500.0
2015-05-04 14:25:00,28.19,28.24,28.19,28.21,45400.0,27.6732,27.7223,27.6732,27.6928,45400.0
2015-05-04 14:30:00,28.21,28.23,28.2,28.21,27800.0,27.6928,27.7124,27.683,27.6928,27800.0
2015-05-04 14:35:00,28.22,28.22,28.12,28.12,33600.0,27.7026,27.7026,27.6045,27.6045,33600.0
2015-05-04 14:40:00,28.13,28.16,28.11,28.16,30600.0,27.6143,27.6437,27.5946,27.6437,30600.0
2015-05-04 14:45:00,28.16,28.16,28.14,28.14,12500.0,27.6437,27.6437,27.6241,27.6241,12500.0
2015-05-04 14:50:00,28.14,28.15,28.13,28.13,6700.0,27.6241,27.6339,27.6143,27.6143,6700.0
2015-05-04 14:55:00,28.13,28.15,28.11,28.14,26400.0,27.6143,27.6339,27.5946,27.6241,26400.0
2015-05-04 15:00:00,28.14,28.16,28.13,28.15,18500.0,27.6241,27.6437,27.6143,27.6339,18500.0
2015-05-04 15:05:00,28.16,28.23,28.15,28.23,35300.0,27.6437,27.7124,27.6339,27.7124,35300.0
2015-05-04 15:10:00,28.23,28.26,28.21,28.24,74100.0,27.7124,27.7419,27.6928,27.7223,74100.0
2015-05-04 15:15:00,28.23,28.24,28.18,28.18,24800.0,27.7124,27.7223,27.6634,27.6634,24800.0
2015-05-04 15:20:00,28.19,28.2,28.16,28.17,25200.0,27.6732,27.683,27.6437,27.6535,25200.0
2015-05-04 15:25:00,28.16,28.19,28.16,28.19,22800.0,27.6437,27.6732,27.6437,27.6732,22800.0
2015-05-04 15:30:00,28.18,28.19,28.17,28.17,23000.0,27.6634,27.6732,27.6535,27.6535,23000.0
2015-05-04 15:35:00,28.17,28.18,28.16,28.16,20000.0,27.6535,27.6634,27.6437,27.6437,20000.0
2015-05-04 15:40:00,28.17,28.17,28.13,28.14,58900.0,27.6535,27.6535,27.6143,27.6241,58900.0
2015-05-04 15:45:00,28.15,28.16,28.11,28.12,71400.0,27.6339,27.6437,27.5946,27.6045,71400.0
2015-05-04 15:50:00,28.12,28.16,28.11,28.12,54300.0,27.6045,27.6437,27.5946,27.6045,54300.0
2015-05-04 15:55:00,28.12,28.14,28.1,28.14,82600.0,27.6045,27.6241,27.5848,27.6241,82600.0
2015-05-05 09:30:00,28.11,28.23,28.03,28.15,65900.0,27.5946,27.7124,27.5161,27.6339,65900.0
2015-05-05 09:35:00,28.16,28.3,28.15,28.3,43600.0,27.6437,27.7812,27.6339,27.7812,43600.0
2015-05-05 09:40:00,28.32,28.38,28.3,28.31,24500.0,27.8008,27.8597,27.7812,27.791,24500.0
2015-05-05 09:45:00,28.3,28.33,28.26,28.29,36500.0,27.7812,27.8106,27.7419,27.7713,36500.0
2015-05-05 09:50:00,28.3,28.3,28.19,28.2,29500.0,27.7812,27.7812,27.6732,27.683,29500.0
2015-05-05 09:55:00,28.21,28.22,28.1,28.1,21100.0,27.6928,27.7026,27.5848,27.5848,21100.0
2015-05-05 10:00:00,28.11,28.12,28.01,28.01,70400.0,27.5946,27.6045,27.4965,27.4965,70400.0
2015-05-05 10:05:00,28.02,28.04,27.98,28.04,60500.0,27.5063,27.5259,27.467,27.5259,60500.0
2015-05-05 10:10:00,28.04,28.11,28.03,28.11,19200.0,27.5259,27.5946,27.5161,27.5946,19200.0
2015-05-05 10:15:00,28.1,28.18,28.1,28.18,117100.0,27.5848,27.6634,27.5848,27.6634,117100.0
2015-05-05 10:20:00,28.18,28.25,28.18,28.23,26600.0,27.6634,27.7321,27.6634,27.7124,26600.0
2015-05-05 10:25:00,28.24,28.26,28.19,28.22,42700.0,27.7223,27.7419,27.6732,27.7026,42700.0
2015-05-05 10:30:00,28.21,28.22,28.14,28.16,27400.0,27.6928,27.7026,27.6241,27.6437,27400.0
2015-05-05 10:35:00,28.15,28.21,28.13,28.19,87500.0,27.6339,27.6928,27.6143,27.6732,87500.0
2015-05-05 10:40:00,28.19,28.2,28.13,28.18,29200.0,27.6732,27.683,27.6143,27.6634,29200.0
2015-05-05 10:45:00,28.18,28.2,28.17,28.18,43800.0,27.6634,27.683,27.6535,27.6634,43800.0
2015-05-05 10:50:00,28.19,28.25,28.16,28.21,80300.0,27.6732,27.7321,27.6437,27.6928,80300.0
2015-05-05 10:55:00,28.23,28.28,28.2,28.2,23300.0,27.7124,27.7615,27.683,27.683,23300.0
2015-05-05 11:00:00,28.19,28.28,28.15,28.28,89100.0,27.6732,27.7615,27.6339,27.7615,89100.0
2015-05-05 11:05:00,28.28,28.28,28.17,28.2,55900.0,27.7615,27.7615,27.6535,27.683,55900.0
2015-05-05 11:10:00,28.2,28.2,28.1,28.11,92300.0,27.683,27.683,27.5848,27.5946,92300.0
2015-05-05 11:15:00,28.1,28.1,28.05,28.06,30400.0,27.5848,27.5848,27.5357,27.5456,30400.0
2015-05-05 11:20:00,28.05,28.07,27.99,28.01,41600.0,27.5357,27.5554,27.4768,27.4965,41600.0
2015-05-05 11:25:00,28.01,28.06,28.0,28.03,40000.0,27.4965,27.5456,27.4867,27.5161,40000.0
2015-05-05 11:30:00,28.04,28.06,27.97,27.99,26600.0,27.5259,27.5456,27.4572,27.4768,26600.0
2015-05-05 11:35:00,27.99,28.06,27.98,28.05,18200.0,27.4768,27.5456,27.467,27.5357,18200.0
2015-05-05 11:40:00,28.05,28.1,28.05,28.08,18900.0,27.5357,27.5848,27.5357,27.5652,18900.0
2015-05-05 11:45:00,28.08,28.09,28.04,28.05,28100.0,27.5652,27.575,27.5259,27.5357,28100.0
2015-05-05 11:50:00,28.05,28.09,28.03,28.04,12900.0,27.5357,27.575,27.5161,27.5259,12900.0
2015-05-05 11:55:00,28.05,28.06,28.03,28.05,19400.0,27.5357,27.5456,27.5161,27.5357,19400.0
2015-05-05 12:00:00,28.06,28.09,28.05,28.06,10000.0,27.5456,27.575,27.5357,27.5456,10000.0
2015-05-05 12:05:00,28.05,28.1,28.04,28.08,20100.0,27.5357,27.5848,27.5259,27.5652,20100.0
2015-05-05 12:10:00,28.07,28.08,28.07,28.08,9700.0,27.5554,27.5652,27.5554,27.5652,9700.0
2015-05-05 12:15:00,28.08,28.11,28.07,28.08,30900.0,27.5652,27.5946,27.5554,27.5652,30900.0
2015-05-05 12:20:00,28.09,28.09,28.06,28.07,31700.0,27.575,27.575,27.5456,27.5554,31700.0
2015-05-05 12:25:00,28.07,28.08,28.05,28.05,15700.0,27.5554,27.5652,27.5357,27.5357,15700.0
2015-05-05 12:30:00,28.05,28.06,28.02,28.03,7800.0,27.5357,27.5456,27.5063,27.5161,7800.0
2015-05-05 12:35:00,28.03,28.04,28.0,28.0,11100.0,27.5161,27.5259,27.4867,27.4867,11100.0
2015-05-05 12:40:00,27.99,28.0,27.99,27.99,11800.0,27.4768,27.4867,27.4768,27.4768,11800.0
2015-05-05 12:45:00,27.99,28.11,27.98,28.09,57400.0,27.4768,27.5946,27.467,27.575,57400.0
2015-05-05 12:50:00,28.08,28.08,28.01,28.01,18500.0,27.5652,27.5652,27.4965,27.4965,18500.0
2015-05-05 12:55:00,28.0,28.06,27.97,28.06,41800.0,27.4867,27.5456,27.4572,27.5456,41800.0
2015-05-05 13:00:00,28.06,28.06,27.98,27.98,15100.0,27.5456,27.5456,27.467,27.467,15100.0
2015-05-05 13:05:00,27.98,28.0,27.97,28.0,12700.0,27.467,27.4867,27.4572,27.4867,12700.0
2015-05-05 13:10:00,27.99,27.99,27.91,27.91,21200.0,27.4768,27.4768,27.3983,27.3983,21200.0
2015-05-05 13:15:00,27.91,27.92,27.9,27.9,9400.0,27.3983,27.4081,27.3885,27.3885,9400.0
2015-05-05 13:20:00,27.91,27.93,27.88,27.93,24000.0,27.3983,27.4179,27.3689,27.4179,24000.0
2015-05-05 13:25:00,27.92,27.98,27.91,27.96,48000.0,27.4081,27.467,27.3983,27.4474,48000.0
2015-05-05 13:30:00,27.96,27.96,27.94,27.94,9400.0,27.4474,27.4474,27.4278,27.4278,9400.0
2015-05-05 13:35:00,27.94,28.03,27.94,28.0,28800.0,27.4278,27.5161,27.4278,27.4867,28800.0
2015-05-05 13:40:00,28.0,28.0,27.96,27.97,13700.0,27.4867,27.4867,27.4474,27.4572,13700.0
2015-05-05 13:45:00,27.96,27.98,27.95,27.98,24200.0,27.4474,27.467,27.4376,27.467,24200.0
2015-05-05 13:50:00,27.97,28.0,27.96,27.97,27900.0,27.4572,27.4867,27.4474,27.4572,27900.0
2015-05-05 13:55:00,27.97,27.99,27.95,27.98,21700.0,27.4572,27.4768,27.4376,27.467,21700.0
2015-05-05 14:00:00,27.99,27.99,27.94,27.96,35700.0,27.4768,27.4768,27.4278,27.4474,35700.0
2015-05-05 14:05:00,27.95,27.96,27.94,27.95,15300.0,27.4376,27.4474,27.4278,27.4376,15300.0
2015-05-05 14:10:00,27.95,27.98,27.95,27.98,19600.0,27.4376,27.467,27.4376,27.467,19600.0
2015-05-05 14:15:00,27.98,28.02,27.96,28.01,16400.0,27.467,27.5063,27.4474,27.4965,16400.0
2015-05-05 14:20:00,28.01,28.01,27.96,27.99,42000.0,27.4965,27.4965,27.4474,27.4768,42000.0
2015-05-05 14:25:00,28.0,28.0,27.94,27.97,27300.0,27.4867,27.4867,27.4278,27.4572,27300.0
2015-05-05 14:30:00,27.97,27.98,27.95,27.97,21800.0,27.4572,27.467,27.4376,27.4572,21800.0
2015-05-05 14:35:00,27.96,27.97,27.94,27.94,38600.0,27.4474,27.4572,27.4278,27.4278,38600.0
2015-05-05 14:40:00,27.95,27.96,27.92,27.93,64900.0,27.4376,27.4474,27.4081,27.4179,64900.0
2015-05-05 14:45:00,27.92,27.94,27.9,27.92,24200.0,27.4081,27.4278,27.3885,27.4081,24200.0
2015-05-05 14:50:00,27.92,27.92,27.88,27.91,38400.0,27.4081,27.4081,27.3689,27.3983,38400.0
2015-05-05 14:55:00,27.9,27.91,27.88,27.89,42100.0,27.3885,27.3983,27.3689,27.3787,42100.0
2015-05-05 15:00:00,27.89,27.91,27.89,27.89,26400.0,27.3787,27.3983,27.3787,27.3787,26400.0
2015-05-05 15:05:00,27.89,27.9,27.89,27.9,38900.0,27.3787,27.3885,27.3787,27.3885,38900.0
2015-05-05 15:10:00,27.89,27.92,27.89,27.92,55700.0,27.3787,27.4081,27.3787,27.4081,55700.0
2015-05-05 15:15:00,27.91,27.93,27.89,27.91,81300.0,27.3983,27.4179,27.3787,27.3983,81300.0
2015-05-05 15:20:00,27.91,27.91,27.89,27.89,32700.0,27.3983,27.3983,27.3787,27.3787,32700.0
2015-05-05 15:25:00,27.89,27.93,27.89,27.92,70800.0,27.3787,27.4179,27.3787,27.4081,70800.0
2015-05-05 15:30:00,27.91,28.0,27.89,27.98,159000.0,27.3983,27.4867,27.3787,27.467,159000.0
2015-05-05 15:35:00,27.99,28.02,27.98,28.0,39700.0,27.4768,27.5063,27.467,27.4867,39700.0
2015-05-05 15:40:00,28.01,28.01,27.97,27.98,46400.0,27.4965,27.4965,27.4572,27.467,46400.0
2015-05-05 15:45:00,27.97,28.01,27.96,28.0,148200.0,27.4572,27.4965,27.4474,27.4867,148200.0
2015-05-05 15:50:00,28.0,28.02,27.98,27.99,170400.0,27.4867,27.5063,27.467,27.4768,170400.0
2015-05-05 15:55:00,27.99,27.99,27.95,27.95,89800.0,27.4768,27.4768,27.4376,27.4376,89800.0
2015-05-06 09:30:00,28.18,28.32,28.13,28.18,29400.0,27.6634,27.8008,27.6143,27.6634,29400.0
2015-05-06 09:35:00,28.14,28.17,28.01,28.07,10400.0,27.6241,27.6535,27.4965,27.5554,10400.0
2015-05-06 09:40:00,28.05,28.06,27.93,27.98,9400.0,27.5357,27.5456,27.4179,27.467,9400.0
2015-05-06 09:45:00,27.95,27.98,27.91,27.95,12500.0,27.4376,27.467,27.3983,27.4376,12500.0
2015-05-06 09:50:00,27.93,27.95,27.83,27.85,99400.0,27.4179,27.4376,27.3198,27.3394,99400.0
2015-05-06 09:55:00,27.85,27.86,27.82,27.86,6200.0,27.3394,27.3492,27.31,27.3492,6200.0
2015-05-06 10:00:00,27.85,27.91,27.84,27.87,12300.0,27.3394,27.3983,27.3296,27.359,12300.0
2015-05-06 10:05:00,27.9,27.94,27.77,27.79,39400.0,27.3885,27.4278,27.2609,27.2805,39400.0
2015-05-06 10:10:00,27.79,27.86,27.79,27.85,11400.0,27.2805,27.3492,27.2805,27.3394,11400.0
2015-05-06 10:15:00,27.85,27.93,27.83,27.91,19300.0,27.3394,27.4179,27.3198,27.3983,19300.0
2015-05-06 10:20:00,27.9,27.93,27.89,27.89,19500.0,27.3885,27.4179,27.3787,27.3787,19500.0
2015-05-06 10:25:00,27.89,27.89,27.84,27.87,20300.0,27.3787,27.3787,27.3296,27.359,20300.0
2015-05-06 10:30:00,27.9,27.95,27.89,27.95,69000.0,27.3885,27.4376,27.3787,27.4376,69000.0
2015-05-06 10:35:00,27.95,27.97,27.92,27.94,25100.0,27.4376,27.4572,27.4081,27.4278,25100.0
2015-05-06 10:40:00,27.95,28.02,27.95,28.0,67900.0,27.4376,27.5063,27.4376,27.4867,67900.0
2015-05-06 10:45:00,27.99,28.09,27.99,28.09,47700.0,27.4768,27.575,27.4768,27.575,47700.0
2015-05-06 10:50:00,28.1,28.17,28.09,28.1,18000.0,27.5848,27.6535,27.575,27.5848,18000.0
2015-05-06 10:55:00,28.11,28.15,28.09,28.15,110700.0,27.5946,27.6339,27.575,27.6339,110700.0
2015-05-06 11:00:00,28.15,28.19,28.12,28.13,76300.0,27.6339,27.6732,27.6045,27.6143,76300.0
2015-05-06 11:05:00,28.12,28.12,28.07,28.08,30400.0,27.6045,27.6045,27.5554,27.5652,30400.0
2015-05-06 11:10:00,28.08,28.11,28.04,28.04,45900.0,27.5652,27.5946,27.5259,27.5259,45900.0
2015-05-06 11:15:00,28.04,28.09,28.03,28.07,15800.0,27.5259,27.575,27.5161,27.5554,15800.0
2015-05-06 11:20:00,28.06,28.08,28.05,28.08,15100.0,27.5456,27.5652,27.5357,27.5652,15100.0
2015-05-06 11:25:00,28.08,28.1,28.04,28.05,27200.0,27.5652,27.5848,27.5259,27.5357,27200.0
2015-05-06 11:30:00,28.06,28.11,28.05,28.06,43600.0,27.5456,27.5946,27.5357,27.5456,43600.0
2015-05-06 11:35:00,28.07,28.07,28.04,28.06,21200.0,27.5554,27.5554,27.5259,27.5456,21200.0
2015-05-06 11:40:00,28.07,28.1,28.03,28.06,27500.0,27.5554,27.5848,27.5161,27.5456,27500.0
2015-05-06 11:45:00,28.07,28.07,27.99,28.0,38400.0,27.5554,27.5554,27.4768,27.4867,38400.0
2015-05-06 11:50:00,28.01,28.04,28.0,28.04,6600.0,27.4965,27.5259,27.4867,27.5259,6600.0
2015-05-06 11:55:00,28.05,28.08,28.04,28.08,23900.0,27.5357,27.5652,27.5259,27.5652,23900.0
2015-05-06 12:00:00,28.08,28.09,28.05,28.09,28800.0,27.5652,27.575,27.5357,27.575,28800.0
2015-05-06 12:05:00,28.09,28.11,28.07,28.09,17900.0,27.575,27.5946,27.5554,27.575,17900.0
2015-05-06 12:10:00,28.1,28.11,28.08,28.08,10000.0,27.5848,27.5946,27.5652,27.5652,10000.0
2015-05-06 12:15:00,28.09,28.1,28.09,28.1,9300.0,27.575,27.5848,27.575,27.5848,9300.0
2015-05-06 12:20:00,28.1,28.1,28.07,28.09,14600.0,27.5848,27.5848,27.5554,27.575,14600.0
2015-05-06 12:25:00,28.09,28.11,28.05,28.06,15700.0,27.575,27.5946,27.5357,27.5456,15700.0
2015-05-06 12:30:00,28.05,28.1,28.05,28.1,7100.0,27.5357,27.5848,27.5357,27.5848,7100.0
2015-05-06 12:35:00,28.1,28.11,28.09,28.1,20100.0,27.5848,27.5946,27.575,27.5848,20100.0
2015-05-06 12:40:00,28.1,28.1,28.08,28.08,10200.0,27.5848,27.5848,27.5652,27.5652,10200.0
2015-05-06 12:45:00,28.09,28.11,28.08,28.1,38600.0,27.575,27.5946,27.5652,27.5848,38600.0
2015-05-06 12:50:00,28.1,28.1,28.06,28.06,3500.0,27.5848,27.5848,27.5456,27.5456,3500.0
2015-05-06 12:55:00,28.05,28.1,28.05,28.1,7700.0,27.5357,27.5848,27.5357,27.5848,7700.0
2015-05-06 13:00:00,28.09,28.11,28.08,28.09,9900.0,27.575,27.5946,27.5652,27.575,9900.0
2015-05-06 13:05:00,28.08,28.11,28.08,28.08,9400.0,27.5652,27.5946,27.5652,27.5652,9400.0
2015-05-06 13:10:00,28.09,28.1,28.08,28.1,5600.0,27.575,27.5848,27.5652,27.5848,5600.0
2015-05-06 13:15:00,28.1,28.11,28.08,28.1,23100.0,27.5848,27.5946,27.5652,27.5848,23100.0
2015-05-06 13:20:00,28.1,28.11,28.07,28.1,36500.0,27.5848,27.5946,27.5554,27.5848,36500.0
2015-05-06 13:25:00,28.09,28.1,28.07,28.09,6500.0,27.575,27.5848,27.5554,27.575,6500.0
2015-05-06 13:30:00,28.09,28.1,28.06,28.06,11900.0,27.575,27.5848,27.5456,27.5456,11900.0
2015-05-06 13:35:00,28.06,28.08,28.03,28.08,6400.0,27.5456,27.5652,27.5161,27.5652,6400.0
2015-05-06 13:40:00,28.08,28.1,28.06,28.06,6900.0,27.5652,27.5848,27.5456,27.5456,6900.0
2015-05-06 13:45:00,28.06,28.06,28.03,28.06,8400.0,27.5456,27.5456,27.5161,27.5456,8400.0
2015-05-06 13:50:00,28.05,28.07,28.05,28.06,4900.0,27.5357,27.5554,27.5357,27.5456,4900.0
2015-05-06 13:55:00,28.06,28.08,28.05,28.08,9900.0,27.5456,27.5652,27.5357,27.5652,9900.0
2015-05-06 14:00:00,28.08,28.11,28.07,28.08,19200.0,27.5652,27.5946,27.5554,27.5652,19200.0
2015-05-06 14:05:00,28.08,28.09,28.07,28.08,8300.0,27.5652,27.575,27.5554,27.5652,8300.0
2015-05-06 14:10:00,28.09,28.09,28.03,28.04,23300.0,27.575,27.575,27.5161,27.5259,23300.0
2015-05-06 14:15:00,28.03,28.08,28.03,28.05,5300.0,27.5161,27.5652,27.5161,27.5357,5300.0
2015-05-06 14:20:00,28.06,28.06,28.03,28.03,6800.0,27.5456,27.5456,27.5161,27.5161,6800.0
2015-05-06 14:25:00,28.04,28.05,28.01,28.05,6300.0,27.5259,27.5357,27.4965,27.5357,6300.0
2015-05-06 14:30:00,28.05,28.05,28.03,28.04,14800.0,27.5357,27.5357,27.5161,27.5259,14800.0
2015-05-06 14:35:00,28.04,28.05,28.01,28.02,10700.0,27.5259,27.5357,27.4965,27.5063,10700.0
2015-05-06 14:40:00,28.02,28.02,27.98,27.99,20200.0,27.5063,27.5063,27.467,27.4768,20200.0
2015-05-06 14:45:00,27.99,28.01,27.98,28.01,9900.0,27.4768,27.4965,27.467,27.4965,9900.0
2015-05-06 14:50:00,28.0,28.01,27.96,27.98,14000.0,27.4867,27.4965,27.4474,27.467,14000.0
2015-05-06 14:55:00,27.97,27.99,27.95,27.99,12300.0,27.4572,27.4768,27.4376,27.4768,12300.0
2015-05-06 15:00:00,27.99,28.01,27.98,27.99,23700.0,27.4768,27.4965,27.467,27.4768,23700.0
2015-05-06 15:05:00,27.99,27.99,27.94,27.98,30100.0,27.4768,27.4768,27.4278,27.467,30100.0
2015-05-06 15:10:00,27.98,27.99,27.95,27.97,9800.0,27.467,27.4768,27.4376,27.4572,9800.0
2015-05-06 15:15:00,27.96,27.98,27.92,27.93,17900.0,27.4474,27.467,27.4081,27.4179,17900.0
2015-05-06 15:20:00,27.93,27.98,27.92,27.98,13100.0,27.4179,27.467,27.4081,27.467,13100.0
2015-05-06 15:25:00,27.98,28.0,27.96,28.0,20500.0,27.467,27.4867,27.4474,27.4867,20500.0
2015-05-06 15:30:00,28.0,28.02,27.98,27.98,27700.0,27.4867,27.5063,27.467,27.467,27700.0
2015-05-06 15:35:00,27.98,28.01,27.98,27.99,82300.0,27.467,27.4965,27.467,27.4768,82300.0
2015-05-06 15:40:00,27.99,28.01,27.98,27.99,37700.0,27.4768,27.4965,27.467,27.4768,37700.0
2015-05-06 15:45:00,27.98,28.01,27.97,27.99,55500.0,27.467,27.4965,27.4572,27.4768,55500.0
2015-05-06 15:50:00,27.99,28.01,27.98,27.99,36400.0,27.4768,27.4965,27.467,27.4768,36400.0
2015-05-06 15:55:00,27.99,28.03,27.98,28.0,197500.0,27.4768,27.5161,27.467,27.4867,197500.0
2015-05-07 09:30:00,27.92,28.0,27.87,27.93,21200.0,27.4081,27.4867,27.359,27.4179,21200.0
2015-05-07 09:35:00,27.93,28.04,27.92,28.03,23400.0,27.4179,27.5259,27.4081,27.5161,23400.0
2015-05-07 09:40:00,28.02,28.1,27.99,28.08,64300.0,27.5063,27.5848,27.4768,27.5652,64300.0
2015-05-07 09:45:00,28.09,28.09,28.02,28.09,10300.0,27.575,27.575,27.5063,27.575,10300.0
2015-05-07 09:50:00,28.09,28.1,27.94,28.01,14400.0,27.575,27.5848,27.4278,27.4965,14400.0
2015-05-07 09:55:00,28.01,28.02,27.95,27.98,7200.0,27.4965,27.5063,27.4376,27.467,7200.0
2015-05-07 10:00:00,27.96,28.04,27.95,28.04,6500.0,27.4474,27.5259,27.4376,27.5259,6500.0
2015-05-07 10:05:00,28.01,28.06,28.01,28.03,16200.0,27.4965,27.5456,27.4965,27.5161,16200.0
2015-05-07 10:10:00,28.03,28.1,28.03,28.07,12000.0,27.5161,27.5848,27.5161,27.5554,12000.0
2015-05-07 10:15:00,28.08,28.09,28.02,28.09,8800.0,27.5652,27.575,27.5063,27.575,8800.0
2015-05-07 10:20:00,28.09,28.1,28.07,28.08,14400.0,27.575,27.5848,27.5554,27.5652,14400.0
2015-05-07 10:25:00,28.08,28.1,28.02,28.04,26400.0,27.5652,27.5848,27.5063,27.5259,26400.0
2015-05-07 10:30:00,28.03,28.05,28.02,28.02,9000.0,27.5161,27.5357,27.5063,27.5063,9000.0
2015-05-07 10:35:00,28.01,28.05,28.0,28.05,10200.0,27.4965,27.5357,27.4867,27.5357,10200.0
2015-05-07 10:40:00,28.05,28.05,28.04,28.05,21800.0,27.5357,27.5357,27.5259,27.5357,21800.0
2015-05-07 10:45:00,28.05,28.05,28.02,28.02,26700.0,27.5357,27.5357,27.5063,27.5063,26700.0
2015-05-07 10:50:00,28.04,28.06,28.02,28.03,34400.0,27.5259,27.5456,27.5063,27.5161,34400.0
2015-05-07 10:55:00,28.03,28.03,27.98,28.01,19400.0,27.5161,27.5161,27.467,27.4965,19400.0
2015-05-07 11:00:00,28.0,28.06,28.0,28.04,12600.0,27.4867,27.5456,27.4867,27.5259,12600.0
2015-05-07 11:05:00,28.03,28.03,27.99,28.0,6600.0,27.5161,27.5161,27.4768,27.4867,6600.0
2015-05-07 11:10:00,28.02,28.08,28.02,28.08,21100.0,27.5063,27.5652,27.5063,27.5652,21100.0
2015-05-07 11:15:00,28.08,28.09,28.05,28.07,24400.0,27.5652,27.575,27.5357,27.5554,24400.0
2015-05-07 11:20:00,28.09,28.21,28.09,28.21,10700.0,27.575,27.6928,27.575,27.6928,10700.0
2015-05-07 11:25:00,28.2,28.23,28.16,28.16,22200.0,27.683,27.7124,27.6437,27.6437,22200.0
2015-05-07 11:30:00,28.16,28.18,28.12,28.13,48200.0,27.6437,27.6634,27.6045,27.6143,48200.0
2015-05-07 11:35:00,28.13,28.14,28.06,28.08,9000.0,27.6143,27.6241,27.5456,27.5652,9000.0
2015-05-07 11:40:00,28.07,28.11,28.07,28.07,15300.0,27.5554,27.5946,27.5554,27.5554,15300.0
2015-05-07 11:45:00,28.07,28.08,28.03,28.06,25800.0,27.5554,27.5652,27.5161,27.5456,25800.0
2015-05-07 11:50:00,28.05,28.05,28.01,28.02,4500.0,27.5357,27.5357,27.4965,27.5063,4500.0
2015-05-07 11:55:00,28.02,28.02,27.98,27.99,13900.0,27.5063,27.5063,27.467,27.4768,13900.0
2015-05-07 12:00:00,28.0,28.04,28.0,28.04,11100.0,27.4867,27.5259,27.4867,27.5259,11100.0
2015-05-07 12:05:00,28.04,28.05,28.04,28.04,3700.0,27.5259,27.5357,27.5259,27.5259,3700.0
2015-05-07 12:10:00,28.04,28.06,28.02,28.03,17500.0,27.5259,27.5456,27.5063,27.5161,17500.0
2015-05-07 12:15:00,28.03,28.07,28.03,28.07,20800.0,27.5161,27.5554,27.5161,27.5554,20800.0
2015-05-07 12:20:00,28.07,28.11,28.07,28.09,8300.0,27.5554,27.5946,27.5554,27.575,8300.0
2015-05-07 12:25:00,28.09,28.09,28.07,28.08,5400.0,27.575,27.575,27.5554,27.5652,5400.0
2015-05-07 12:30:00,28.09,28.09,28.06,28.06,10600.0,27.575,27.575,27.5456,27.5456,10600.0
2015-05-07 12:35:00,28.05,28.09,28.05,28.09,8200.0,27.5357,27.575,27.5357,27.575,8200.0
2015-05-07 12:40:00,28.09,28.15,28.08,28.14,6900.0,27.575,27.6339,27.5652,27.6241,6900.0
2015-05-07 12:45:00,28.14,28.14,28.11,28.13,5300.0,27.6241,27.6241,27.5946,27.6143,5300.0
2015-05-07 12:50:00,28.14,28.16,28.13,28.15,6600.0,27.6241,27.6437,27.6143,27.6339,6600.0
2015-05-07 12:55:00,28.14,28.14,28.09,28.11,12500.0,27.6241,27.6241,27.575,27.5946,12500.0
2015-05-07 13:00:00,28.12,28.18,28.12,28.13,8700.0,27.6045,27.6634,27.6045,27.6143,8700.0
2015-05-07 13:05:00,28.13,28.13,28.08,28.1,12400.0,27.6143,27.6143,27.5652,27.5848,12400.0
2015-05-07 13:10:00,28.1,28.13,28.09,28.1,11200.0,27.5848,27.6143,27.575,27.5848,11200.0
2015-05-07 13:15:00,28.1,28.1,28.08,28.08,4600.0,27.5848,27.5848,27.5652,27.5652,4600.0
2015-05-07 13:20:00,28.08,28.08,28.06,28.07,7500.0,27.5652,27.5652,27.5456,27.5554,7500.0
2015-05-07 13:25:00,28.07,28.09,28.06,28.07,13300.0,27.5554,27.575,27.5456,27.5554,13300.0
2015-05-07 13:30:00,28.07,28.08,28.05,28.06,21200.0,27.5554,27.5652,27.5357,27.5456,21200.0
2015-05-07 13:35:00,28.06,28.09,28.06,28.07,9300.0,27.5456,27.575,27.5456,27.5554,9300.0
2015-05-07 13:40:00,28.08,28.08,28.02,28.03,25500.0,27.5652,27.5652,27.5063,27.5161,25500.0
2015-05-07 13:45:00,28.03,28.03,28.01,28.03,7800.0,27.5161,27.5161,27.4965,27.5161,7800.0
2015-05-07 13:50:00,28.03,28.04,28.0,28.01,15100.0,27.5161,27.5259,27.4867,27.4965,15100.0
2015-05-07 13:55:00,28.02,28.04,27.98,27.98,10700.0,27.5063,27.5259,27.467,27.467,10700.0
2015-05-07 14:00:00,27.98,28.02,27.98,28.02,12100.0,27.467,27.5063,27.467,27.5063,12100.0
2015-05-07 14:05:00,28.02,28.03,27.98,28.0,14400.0,27.5063,27.5161,27.467,27.4867,14400.0
2015-05-07 14:10:00,28.02,28.05,28.01,28.01,8000.0,27.5063,27.5357,27.4965,27.4965,8000.0
2015-05-07 14:15:00,28.01,28.02,28.0,28.01,9500.0,27.4965,27.5063,27.4867,27.4965,9500.0
2015-05-07 14:20:00,28.02,28.04,28.01,28.03,9600.0,27.5063,27.5259,27.4965,27.5161,9600.0
2015-05-07 14:25:00,28.03,28.06,28.03,28.05,6200.0,27.5161,27.5456,27.5161,27.5357,6200.0
2015-05-07 14:30:00,28.05,28.07,28.0,28.01,28900.0,27.5357,27.5554,27.4867,27.4965,28900.0
2015-05-07 14:35:00,28.0,28.0,27.97,27.98,26000.0,27.4867,27.4867,27.4572,27.467,26000.0
2015-05-07 14:40:00,27.97,28.0,27.97,27.99,14600.0,27.4572,27.4867,27.4572,27.4768,14600.0
2015-05-07 14:45:00,27.98,28.02,27.98,27.98,9700.0,27.467,27.5063,27.467,27.467,9700.0
2015-05-07 14:50:00,27.97,28.02,27.97,28.02,9100.0,27.4572,27.5063,27.4572,27.5063,9100.0
2015-05-07 14:55:00,28.02,28.02,27.98,27.99,48100.0,27.5063,27.5063,27.467,27.4768,48100.0
2015-05-07 15:00:00,27.99,28.01,27.98,28.0,27700.0,27.4768,27.4965,27.467,27.4867,27700.0
2015-05-07 15:05:00,28.0,28.01,27.97,28.0,12900.0,27.4867,27.4965,27.4572,27.4867,12900.0
2015-05-07 15:10:00,28.0,28.03,28.0,28.02,25100.0,27.4867,27.5161,27.4867,27.5063,25100.0
2015-05-07 15:15:00,28.02,28.03,28.0,28.02,31500.0,27.5063,27.5161,27.4867,27.5063,31500.0
2015-05-07 15:20:00,28.03,28.05,28.02,28.04,82800.0,27.5161,27.5357,27.5063,27.5259,82800.0
2015-05-07 15:25:00,28.04,28.07,28.04,28.07,14600.0,27.5259,27.5554,27.5259,27.5554,14600.0
2015-05-07 15:30:00,28.07,28.07,28.05,28.05,16300.0,27.5554,27.5554,27.5357,27.5357,16300.0
2015-05-07 15:35:00,28.05,28.08,28.05,28.07,21600.0,27.5357,27.5652,27.5357,27.5554,21600.0
2015-05-07 15:40:00,28.08,28.08,28.07,28.08,7200.0,27.5652,27.5652,27.5554,27.5652,7200.0
2015-05-07 15:45:00,28.07,28.08,28.03,28.04,35900.0,27.5554,27.5652,27.5161,27.5259,35900.0
2015-05-07 15:50:00,28.04,28.07,28.03,28.07,42500.0,27.5259,27.5554,27.5161,27.5554,42500.0
2015-05-07 15:55:00,28.07,28.07,28.01,28.03,158300.0,27.5554,27.5554,27.4965,27.5161,158300.0
2015-05-08 09:30:00,28.31,28.56,28.31,28.48,35700.0,27.791,28.0364,27.791,27.9579,35700.0
2015-05-08 09:35:00,28.48,28.48,28.24,28.26,30300.0,27.9579,27.9579,27.7223,27.7419,30300.0
2015-05-08 09:40:00,28.26,28.47,28.22,28.46,31100.0,27.7419,27.948,27.7026,27.9382,31100.0
2015-05-08 09:45:00,28.47,28.48,28.37,28.4,23200.0,27.948,27.9579,27.8499,27.8793,23200.0
2015-05-08 09:50:00,28.42,28.49,28.42,28.47,20400.0,27.899,27.9677,27.899,27.948,20400.0
2015-05-08 09:55:00,28.47,28.49,28.44,28.47,14200.0,27.948,27.9677,27.9186,27.948,14200.0
2015-05-08 10:00:00,28.49,28.52,28.44,28.48,16300.0,27.9677,27.9971,27.9186,27.9579,16300.0
2015-05-08 10:05:00,28.48,28.51,28.46,28.49,17700.0,27.9579,27.9873,27.9382,27.9677,17700.0
2015-05-08 10:10:00,28.49,28.51,28.45,28.45,12700.0,27.9677,27.9873,27.9284,27.9284,12700.0
2015-05-08 10:15:00,28.46,28.47,28.43,28.44,14100.0,27.9382,27.948,27.9088,27.9186,14100.0
2015-05-08 10:20:00,28.44,28.46,28.41,28.43,20600.0,27.9186,27.9382,27.8891,27.9088,20600.0
2015-05-08 10:25:00,28.41,28.41,28.38,28.41,15700.0,27.8891,27.8891,27.8597,27.8891,15700.0
2015-05-08 10:30:00,28.41,28.42,28.39,28.39,8100.0,27.8891,27.899,27.8695,27.8695,8100.0
2015-05-08 10:35:00,28.4,28.46,28.4,28.44,29100.0,27.8793,27.9382,27.8793,27.9186,29100.0
2015-05-08 10:40:00,28.45,28.48,28.44,28.47,23200.0,27.9284,27.9579,27.9186,27.948,23200.0
2015-05-08 10:45:00,28.48,28.5,28.48,28.5,10600.0,27.9579,27.9775,27.9579,27.9775,10600.0
2015-05-08 10:50:00,28.48,28.52,28.48,28.51,24600.0,27.9579,27.9971,27.9579,27.9873,24600.0
2015-05-08 10:55:00,28.51,28.55,28.51,28.53,11800.0,27.9873,28.0266,27.9873,28.0069,11800.0
2015-05-08 11:00:00,28.53,28.55,28.53,28.54,18600.0,28.0069,28.0266,28.0069,28.0168,18600.0
2015-05-08 11:05:00,28.54,28.62,28.54,28.61,29900.0,28.0168,28.0953,28.0168,28.0855,29900.0
2015-05-08 11:10:00,28.62,28.65,28.61,28.65,16000.0,28.0953,28.1247,28.0855,28.1247,16000.0
2015-05-08 11:15:00,28.65,28.67,28.62,28.66,32900.0,28.1247,28.1444,28.0953,28.1346,32900.0
2015-05-08 11:20:00,28.65,28.68,28.65,28.68,17800.0,28.1247,28.1542,28.1247,28.1542,17800.0
2015-05-08 11:25:00,28.68,28.69,28.67,28.67,17300.0,28.1542,28.164,28.1444,28.1444,17300.0
2015-05-08 11:30:00,28.68,28.72,28.65,28.71,15800.0,28.1542,28.1935,28.1247,28.1836,15800.0
2015-05-08 11:35:00,28.72,28.73,28.64,28.65,41400.0,28.1935,28.2033,28.1149,28.1247,41400.0
2015-05-08 11:40:00,28.65,28.71,28.65,28.69,16000.0,28.1247,28.1836,28.1247,28.164,16000.0
2015-05-08 11:45:00,28.7,28.73,28.69,28.73,8600.0,28.1738,28.2033,28.164,28.2033,8600.0
2015-05-08 11:50:00,28.73,28.74,28.64,28.65,35100.0,28.2033,28.2131,28.1149,28.1247,35100.0
2015-05-08 11:55:00,28.65,28.72,28.65,28.71,22600.0,28.1247,28.1935,28.1247,28.1836,22600.0
2015-05-08 12:00:00,28.71,28.75,28.69,28.74,13500.0,28.1836,28.2229,28.164,28.2131,13500.0
2015-05-08 12:05:00,28.73,28.74,28.71,28.71,5500.0,28.2033,28.2131,28.1836,28.1836,5500.0
2015-05-08 12:10:00,28.71,28.72,28.69,28.69,7400.0,28.1836,28.1935,28.164,28.164,7400.0
2015-05-08 12:15:00,28.69,28.69,28.67,28.69,5700.0,28.164,28.164,28.1444,28.164,5700.0
2015-05-08 12:20:00,28.69,28.71,28.69,28.7,9400.0,28.164,28.1836,28.164,28.1738,9400.0
2015-05-08 12:25:00,28.7,28.7,28.67,28.68,6100.0,28.1738,28.1738,28.1444,28.1542,6100.0
2015-05-08 12:30:00,28.68,28.68,28.64,28.64,17800.0,28.1542,28.1542,28.1149,28.1149,17800.0
2015-05-08 12:35:00,28.64,28.67,28.64,28.67,5300.0,28.1149,28.1444,28.1149,28.1444,5300.0
2015-05-08 12:40:00,28.67,28.68,28.66,28.68,7200.0,28.1444,28.1542,28.1346,28.1542,7200.0
2015-05-08 12:45:00,28.68,28.69,28.65,28.66,15200.0,28.1542,28.164,28.1247,28.1346,15200.0
2015-05-08 12:50:00,28.66,28.68,28.65,28.66,11300.0,28.1346,28.1542,28.1247,28.1346,11300.0
2015-05-08 12:55:00,28.66,28.68,28.66,28.67,2800.0,28.1346,28.1542,28.1346,28.1444,2800.0
2015-05-08 13:00:00,28.68,28.68,28.67,28.68,7700.0,28.1542,28.1542,28.1444,28.1542,7700.0
2015-05-08 13:05:00,28.67,28.68,28.65,28.66,20700.0,28.1444,28.1542,28.1247,28.1346,20700.0
2015-05-08 13:10:00,28.66,28.68,28.64,28.67,14100.0,28.1346,28.1542,28.1149,28.1444,14100.0
2015-05-08 13:15:00,28.67,28.71,28.65,28.71,9600.0,28.1444,28.1836,28.1247,28.1836,9600.0
2015-05-08 13:20:00,28.71,28.73,28.68,28.72,13000.0,28.1836,28.2033,28.1542,28.1935,13000.0
2015-05-08 13:25:00,28.73,28.73,28.72,28.72,3500.0,28.2033,28.2033,28.1935,28.1935,3500.0
2015-05-08 13:30:00,28.72,28.73,28.7,28.7,4800.0,28.1935,28.2033,28.1738,28.1738,4800.0
2015-05-08 13:35:00,28.71,28.74,28.7,28.71,16500.0,28.1836,28.2131,28.1738,28.1836,16500.0
2015-05-08 13:40:00,28.71,28.72,28.68,28.7,78000.0,28.1836,28.1935,28.1542,28.1738,78000.0
2015-05-08 13:45:00,28.7,28.71,28.68,28.7,13100.0,28.1738,28.1836,28.1542,28.1738,13100.0
2015-05-08 13:50:00,28.7,28.71,28.68,28.68,17200.0,28.1738,28.1836,28.1542,28.1542,17200.0
2015-05-08 13:55:00,28.68,28.69,28.66,28.69,11400.0,28.1542,28.164,28.1346,28.164,11400.0
2015-05-08 14:00:00,28.68,28.69,28.67,28.69,8900.0,28.1542,28.164,28.1444,28.164,8900.0
2015-05-08 14:05:00,28.68,28.68,28.63,28.64,11500.0,28.1542,28.1542,28.1051,28.1149,11500.0
2015-05-08 14:10:00,28.64,28.65,28.62,28.65,16900.0,28.1149,28.1247,28.0953,28.1247,16900.0
2015-05-08 14:15:00,28.66,28.69,28.65,28.69,8600.0,28.1346,28.164,28.1247,28.164,8600.0
2015-05-08 14:20:00,28.68,28.68,28.62,28.62,32700.0,28.1542,28.1542,28.0953,28.0953,32700.0
2015-05-08 14:25:00,28.61,28.62,28.59,28.61,19300.0,28.0855,28.0953,28.0658,28.0855,19300.0
2015-05-08 14:30:00,28.61,28.63,28.6,28.61,26600.0,28.0855,28.1051,28.0757,28.0855,26600.0
2015-05-08 14:35:00,28.61,28.63,28.59,28.6,16300.0,28.0855,28.1051,28.0658,28.0757,16300.0
2015-05-08 14:40:00,28.61,28.62,28.59,28.61,23300.0,28.0855,28.0953,28.0658,28.0855,23300.0
2015-05-08 14:45:00,28.62,28.64,28.6,28.63,38200.0,28.0953,28.1149,28.0757,28.1051,38200.0
2015-05-08 14:50:00,28.64,28.64,28.62,28.63,10700.0,28.1149,28.1149,28.0953,28.1051,10700.0
2015-05-08 14:55:00,28.64,28.65,28.63,28.65,13500.0,28.1149,28.1247,28.1051,28.1247,13500.0
2015-05-08 15:00:00,28.65,28.65,28.62,28.63,12100.0,28.1247,28.1247,28.0953,28.1051,12100.0
2015-05-08 15:05:00,28.63,28.67,28.62,28.67,20700.0,28.1051,28.1444,28.0953,28.1444,20700.0
2015-05-08 15:10:00,28.67,28.71,28.67,28.7,24000.0,28.1444,28.1836,28.1444,28.1738,24000.0
2015-05-08 15:15:00,28.7,28.73,28.69,28.71,21200.0,28.1738,28.2033,28.164,28.1836,21200.0
2015-05-08 15:20:00,28.71,28.72,28.7,28.7,16800.0,28.1836,28.1935,28.1738,28.1738,16800.0
2015-05-08 15:25:00,28.7,28.71,28.7,28.7,5600.0,28.1738,28.1836,28.1738,28.1738,5600.0
2015-05-08 15:30:00,28.71,28.75,28.7,28.74,44500.0,28.1836,28.2229,28.1738,28.2131,44500.0
2015-05-08 15:35:00,28.75,28.75,28.74,28.75,16900.0,28.2229,28.2229,28.2131,28.2229,16900.0
2015-05-08 15:40:00,28.74,28.76,28.73,28.76,67300.0,28.2131,28.2327,28.2033,28.2327,67300.0
2015-05-08 15:45:00,28.76,28.78,28.73,28.74,70100.0,28.2327,28.2524,28.2033,28.2131,70100.0
2015-05-08 15:50:00,28.75,28.76,28.74,28.75,41600.0,28.2229,28.2327,28.2131,28.2229,41600.0
2015-05-08 15:55:00,28.76,28.78,28.75,28.77,79300.0,28.2327,28.2524,28.2229,28.2425,79300.0
2015-05-11 09:30:00,28.71,28.88,28.64,28.85,43800.0,28.1836,28.3505,28.1149,28.3211,43800.0
2015-05-11 09:35:00,28.84,28.94,28.84,28.91,5300.0,28.3113,28.4094,28.3113,28.38,5300.0
2015-05-11 09:40:00,28.9,29.01,28.9,28.98,29800.0,28.3702,28.4781,28.3702,28.4487,29800.0
2015-05-11 09:45:00,28.96,28.99,28.94,28.96,8200.0,28.4291,28.4585,28.4094,28.4291,8200.0
2015-05-11 09:50:00,28.96,29.06,28.96,29.03,8500.0,28.4291,28.5272,28.4291,28.4978,8500.0
2015-05-11 09:55:00,29.02,29.02,28.94,28.97,9000.0,28.488,28.488,28.4094,28.4389,9000.0
2015-05-11 10:00:00,28.97,28.97,28.89,28.9,17600.0,28.4389,28.4389,28.3603,28.3702,17600.0
2015-05-11 10:05:00,28.9,28.9,28.86,28.88,5900.0,28.3702,28.3702,28.3309,28.3505,5900.0
2015-05-11 10:10:00,28.87,28.89,28.85,28.85,12200.0,28.3407,28.3603,28.3211,28.3211,12200.0
2015-05-11 10:15:00,28.85,28.89,28.85,28.88,12400.0,28.3211,28.3603,28.3211,28.3505,12400.0
2015-05-11 10:20:00,28.87,28.87,28.85,28.87,9900.0,28.3407,28.3407,28.3211,28.3407,9900.0
2015-05-11 10:25:00,28.87,28.88,28.85,28.85,27300.0,28.3407,28.3505,28.3211,28.3211,27300.0
2015-05-11 10:30:00,28.85,28.86,28.78,28.8,38200.0,28.3211,28.3309,28.2524,28.272,38200.0
2015-05-11 10:35:00,28.8,28.82,28.8,28.81,13500.0,28.272,28.2916,28.272,28.2818,13500.0
2015-05-11 10:40:00,28.81,28.87,28.8,28.87,18900.0,28.2818,28.3407,28.272,28.3407,18900.0
2015-05-11 10:45:00,28.87,28.92,28.87,28.91,39700.0,28.3407,28.3898,28.3407,28.38,39700.0
2015-05-11 10:50:00,28.92,29.0,28.91,28.95,28300.0,28.3898,28.4683,28.38,28.4192,28300.0
2015-05-11 10:55:00,28.95,28.96,28.9,28.9,15500.0,28.4192,28.4291,28.3702,28.3702,15500.0
2015-05-11 11:00:00,28.9,28.92,28.88,28.89,17200.0,28.3702,28.3898,28.3505,28.3603,17200.0
2015-05-11 11:05:00,28.88,28.88,28.86,28.88,8900.0,28.3505,28.3505,28.3309,28.3505,8900.0
2015-05-11 11:10:00,28.89,28.91,28.88,28.9,15300.0,28.3603,28.38,28.3505,28.3702,15300.0
2015-05-11 11:15:00,28.89,28.92,28.89,28.91,9000.0,28.3603,28.3898,28.3603,28.38,9000.0
2015-05-11 11:20:00,28.92,28.93,28.88,28.9,8600.0,28.3898,28.3996,28.3505,28.3702,8600.0
2015-05-11 11:25:00,28.9,28.94,28.82,28.83,43500.0,28.3702,28.4094,28.2916,28.3014,43500.0
2015-05-11 11:30:00,28.82,28.85,28.8,28.85,17700.0,28.2916,28.3211,28.272,28.3211,17700.0
2015-05-11 11:35:00,28.86,28.88,28.85,28.88,4400.0,28.3309,28.3505,28.3211,28.3505,4400.0
2015-05-11 11:40:00,28.88,28.91,28.88,28.9,11000.0,28.3505,28.38,28.3505,28.3702,11000.0
2015-05-11 11:45:00,28.9,28.93,28.9,28.93,7600.0,28.3702,28.3996,28.3702,28.3996,7600.0
2015-05-11 11:50:00,28.94,28.98,28.93,28.98,5400.0,28.4094,28.4487,28.3996,28.4487,5400.0
2015-05-11 11:55:00,28.98,29.02,28.98,29.02,25600.0,28.4487,28.488,28.4487,28.488,25600.0
2015-05-11 12:00:00,29.01,29.02,28.99,28.99,26800.0,28.4781,28.488,28.4585,28.4585,26800.0
2015-05-11 12:05:00,29.0,29.0,28.94,28.96,13800.0,28.4683,28.4683,28.4094,28.4291,13800.0
2015-05-11 12:10:00,28.97,29.01,28.96,29.01,16300.0,28.4389,28.4781,28.4291,28.4781,16300.0
2015-05-11 12:15:00,29.0,29.03,29.0,29.02,14100.0,28.4683,28.4978,28.4683,28.488,14100.0
2015-05-11 12:20:00,29.02,29.06,29.0,29.04,15100.0,28.488,28.5272,28.4683,28.5076,15100.0
2015-05-11 12:25:00,29.04,29.06,29.01,29.05,28700.0,28.5076,28.5272,28.4781,28.5174,28700.0
2015-05-11 12:30:00,29.07,29.07,29.04,29.04,6900.0,28.537,28.537,28.5076,28.5076,6900.0
2015-05-11 12:35:00,29.04,29.12,29.04,29.11,28800.0,28.5076,28.5861,28.5076,28.5763,28800.0
2015-05-11 12:40:00,29.11,29.14,29.1,29.1,18200.0,28.5763,28.6058,28.5665,28.5665,18200.0
2015-05-11 12:45:00,29.1,29.1,29.07,29.07,5900.0,28.5665,28.5665,28.537,28.537,5900.0
2015-05-11 12:50:00,29.07,29.1,29.06,29.1,18400.0,28.537,28.5665,28.5272,28.5665,18400.0
2015-05-11 12:55:00,29.1,29.13,29.08,29.12,15700.0,28.5665,28.5959,28.5469,28.5861,15700.0
2015-05-11 13:00:00,29.13,29.15,29.13,29.13,11000.0,28.5959,28.6156,28.5959,28.5959,11000.0
2015-05-11 13:05:00,29.14,29.14,29.12,29.12,4400.0,28.6058,28.6058,28.5861,28.5861,4400.0
2015-05-11 13:10:00,29.13,29.18,29.12,29.17,14000.0,28.5959,28.645,28.5861,28.6352,14000.0
2015-05-11 13:15:00,29.17,29.17,29.12,29.12,10500.0,28.6352,28.6352,28.5861,28.5861,10500.0
2015-05-11 13:20:00,29.11,29.16,29.11,29.13,17300.0,28.5763,28.6254,28.5763,28.5959,17300.0
2015-05-11 13:25:00,29.12,29.2,29.12,29.14,53900.0,28.5861,28.6647,28.5861,28.6058,53900.0
2015-05-11 13:30:00,29.14,29.14,29.06,29.06,17800.0,28.6058,28.6058,28.5272,28.5272,17800.0
2015-05-11 13:35:00,29.06,29.11,29.04,29.08,56300.0,28.5272,28.5763,28.5076,28.5469,56300.0
2015-05-11 13:40:00,29.09,29.12,29.08,29.09,62300.0,28.5567,28.5861,28.5469,28.5567,62300.0
2015-05-11 13:45:00,29.09,29.1,29.07,29.08,16900.0,28.5567,28.5665,28.537,28.5469,16900.0
2015-05-11 13:50:00,29.08,29.1,29.08,29.09,9900.0,28.5469,28.5665,28.5469,28.5567,9900.0
2015-05-11 13:55:00,29.09,29.1,29.08,29.1,6400.0,28.5567,28.5665,28.5469,28.5665,6400.0
2015-05-11 14:00:00,29.1,29.13,29.09,29.12,8400.0,28.5665,28.5959,28.5567,28.5861,8400.0
2015-05-11 14:05:00,29.13,29.13,29.1,29.1,19300.0,28.5959,28.5959,28.5665,28.5665,19300.0
2015-05-11 14:10:00,29.1,29.12,29.07,29.08,27900.0,28.5665,28.5861,28.537,28.5469,27900.0
2015-05-11 14:15:00,29.08,29.09,29.02,29.02,62700.0,28.5469,28.5567,28.488,28.488,62700.0
2015-05-11 14:20:00,29.03,29.08,29.02,29.05,22800.0,28.4978,28.5469,28.488,28.5174,22800.0
2015-05-11 14:25:00,29.06,29.07,29.04,29.05,6400.0,28.5272,28.537,28.5076,28.5174,6400.0
2015-05-11 14:30:00,29.05,29.07,29.05,29.06,4900.0,28.5174,28.537,28.5174,28.5272,4900.0
2015-05-11 14:35:00,29.07,29.07,29.05,29.05,6800.0,28.537,28.537,28.5174,28.5174,6800.0
2015-05-11 14:40:00,29.05,29.09,29.05,29.09,9000.0,28.5174,28.5567,28.5174,28.5567,9000.0
2015-05-11 14:45:00,29.09,29.1,29.08,29.1,12000.0,28.5567,28.5665,28.5469,28.5665,12000.0
2015-05-11 14:50:00,29.1,29.1,29.07,29.08,27000.0,28.5665,28.5665,28.537,28.5469,27000.0
2015-05-11 14:55:00,29.07,29.08,29.06,29.08,19400.0,28.537,28.5469,28.5272,28.5469,19400.0
2015-05-11 15:00:00,29.08,29.08,29.06,29.07,27400.0,28.5469,28.5469,28.5272,28.537,27400.0
2015-05-11 15:05:00,29.06,29.09,29.06,29.09,25500.0,28.5272,28.5567,28.5272,28.5567,25500.0
2015-05-11 15:10:00,29.08,29.1,29.08,29.1,17400.0,28.5469,28.5665,28.5469,28.5665,17400.0
2015-05-11 15:15:00,29.1,29.17,29.1,29.17,16200.0,28.5665,28.6352,28.5665,28.6352,16200.0
2015-05-11 15:20:00,29.17,29.2,29.16,29.2,33400.0,28.6352,28.6647,28.6254,28.6647,33400.0
2015-05-11 15:25:00,29.2,29.21,29.19,29.2,55800.0,28.6647,28.6745,28.6548,28.6647,55800.0
2015-05-11 15:30:00,29.21,29.21,29.15,29.15,30100.0,28.6745,28.6745,28.6156,28.6156,30100.0
2015-05-11 15:35:00,29.15,29.18,29.15,29.17,38500.0,28.6156,28.645,28.6156,28.6352,38500.0
2015-05-11 15:40:00,29.18,29.19,29.17,29.19,23100.0,28.645,28.6548,28.6352,28.6548,23100.0
2015-05-11 15:45:00,29.18,29.19,29.17,29.19,96400.0,28.645,28.6548,28.6352,28.6548,96400.0
2015-05-11 15:50:00,29.18,29.22,29.18,29.22,84800.0,28.645,28.6843,28.645,28.6843,84800.0
2015-05-11 15:55:00,29.22,29.22,29.18,29.19,157300.0,28.6843,28.6843,28.645,28.6548,157300.0
2015-05-12 09:30:00,29.01,29.1,28.87,28.92,21500.0,28.4781,28.5665,28.3407,28.3898,21500.0
2015-05-12 09:35:00,28.88,29.02,28.87,29.01,24000.0,28.3505,28.488,28.3407,28.4781,24000.0
2015-05-12 09:40:00,29.0,29.0,28.85,28.85,110000.0,28.4683,28.4683,28.3211,28.3211,110000.0
2015-05-12 09:45:00,28.85,28.87,28.75,28.75,12200.0,28.3211,28.3407,28.2229,28.2229,12200.0
2015-05-12 09:50:00,28.75,28.79,28.7,28.75,16500.0,28.2229,28.2622,28.1738,28.2229,16500.0
2015-05-12 09:55:00,28.75,28.77,28.69,28.69,15400.0,28.2229,28.2425,28.164,28.164,15400.0
2015-05-12 10:00:00,28.69,28.69,28.62,28.67,21300.0,28.164,28.164,28.0953,28.1444,21300.0
2015-05-12 10:05:00,28.67,28.75,28.67,28.75,11500.0,28.1444,28.2229,28.1444,28.2229,11500.0
2015-05-12 10:10:00,28.75,28.78,28.72,28.75,15200.0,28.2229,28.2524,28.1935,28.2229,15200.0
2015-05-12 10:15:00,28.75,28.78,28.69,28.69,11700.0,28.2229,28.2524,28.164,28.164,11700.0
2015-05-12 10:20:00,28.69,28.74,28.63,28.66,62200.0,28.164,28.2131,28.1051,28.1346,62200.0
2015-05-12 10:25:00,28.66,28.68,28.56,28.58,28700.0,28.1346,28.1542,28.0364,28.056,28700.0
2015-05-12 10:30:00,28.58,28.65,28.57,28.64,27800.0,28.056,28.1247,28.0462,28.1149,27800.0
2015-05-12 10:35:00,28.65,28.68,28.6,28.67,28500.0,28.1247,28.1542,28.0757,28.1444,28500.0
2015-05-12 10:40:00,28.68,28.78,28.67,28.76,42600.0,28.1542,28.2524,28.1444,28.2327,42600.0
2015-05-12 10:45:00,28.76,28.87,28.75,28.84,29500.0,28.2327,28.3407,28.2229,28.3113,29500.0
2015-05-12 10:50:00,28.84,28.89,28.84,28.89,8500.0,28.3113,28.3603,28.3113,28.3603,8500.0
2015-05-12 10:55:00,28.89,28.9,28.84,28.85,17700.0,28.3603,28.3702,28.3113,28.3211,17700.0
2015-05-12 11:00:00,28.85,28.85,28.8,28.81,13300.0,28.3211,28.3211,28.272,28.2818,13300.0
2015-05-12 11:05:00,28.82,28.91,28.82,28.91,9400.0,28.2916,28.38,28.2916,28.38,9400.0
2015-05-12 11:10:00,28.92,28.93,28.87,28.88,28100.0,28.3898,28.3996,28.3407,28.3505,28100.0
2015-05-12 11:15:00,28.88,28.88,28.8,28.81,16400.0,28.3505,28.3505,28.272,28.2818,16400.0
2015-05-12 11:20:00,28.82,28.88,28.81,28.86,10300.0,28.2916,28.3505,28.2818,28.3309,10300.0
2015-05-12 11:25:00,28.87,28.88,28.83,28.83,7600.0,28.3407,28.3505,28.3014,28.3014,7600.0
2015-05-12 11:30:00,28.85,28.87,28.81,28.82,25000.0,28.3211,28.3407,28.2818,28.2916,25000.0
2015-05-12 11:35:00,28.83,28.88,28.83,28.86,16200.0,28.3014,28.3505,28.3014,28.3309,16200.0
2015-05-12 11:40:00,28.86,28.92,28.86,28.87,18300.0,28.3309,28.3898,28.3309,28.3407,18300.0
2015-05-12 11:45:00,28.88,28.99,28.88,28.96,13300.0,28.3505,28.4585,28.3505,28.4291,13300.0
2015-05-12 11:50:00,28.96,28.97,28.92,28.93,14100.0,28.4291,28.4389,28.3898,28.3996,14100.0
2015-05-12 11:55:00,28.94,28.96,28.91,28.91,9100.0,28.4094,28.4291,28.38,28.38,9100.0
2015-05-12 12:00:00,28.91,28.91,28.87,28.9,16800.0,28.38,28.38,28.3407,28.3702,16800.0
2015-05-12 12:05:00,28.9,28.9,28.82,28.83,11100.0,28.3702,28.3702,28.2916,28.3014,11100.0
2015-05-12 12:10:00,28.83,28.83,28.8,28.83,11700.0,28.3014,28.3014,28.272,28.3014,11700.0
2015-05-12 12:15:00,28.83,28.85,28.8,28.85,11000.0,28.3014,28.3211,28.272,28.3211,11000.0
2015-05-12 12:20:00,28.85,28.88,28.83,28.87,7400.0,28.3211,28.3505,28.3014,28.3407,7400.0
2015-05-12 12:25:00,28.87,28.9,28.85,28.9,6700.0,28.3407,28.3702,28.3211,28.3702,6700.0
2015-05-12 12:30:00,28.9,28.92,28.89,28.9,14500.0,28.3702,28.3898,28.3603,28.3702,14500.0
2015-05-12 12:35:00,28.9,28.94,28.89,28.94,7600.0,28.3702,28.4094,28.3603,28.4094,7600.0
2015-05-12 12:40:00,28.95,28.95,28.89,28.91,5200.0,28.4192,28.4192,28.3603,28.38,5200.0
2015-05-12 12:45:00,28.92,28.93,28.9,28.92,6500.0,28.3898,28.3996,28.3702,28.3898,6500.0
2015-05-12 12:50:00,28.93,28.96,28.92,28.94,8200.0,28.3996,28.4291,28.3898,28.4094,8200.0
2015-05-12 12:55:00,28.94,28.94,28.89,28.9,5600.0,28.4094,28.4094,28.3603,28.3702,5600.0
2015-05-12 13:00:00,28.9,28.91,28.84,28.85,34700.0,28.3702,28.38,28.3113,28.3211,34700.0
2015-05-12 13:05:00,28.85,28.87,28.83,28.86,7300.0,28.3211,28.3407,28.3014,28.3309,7300.0
2015-05-12 13:10:00,28.86,28.88,28.84,28.86,25000.0,28.3309,28.3505,28.3113,28.3309,25000.0
2015-05-12 13:15:00,28.87,28.87,28.84,28.87,9000.0,28.3407,28.3407,28.3113,28.3407,9000.0
2015-05-12 13:20:00,28.87,28.88,28.85,28.87,18100.0,28.3407,28.3505,28.3211,28.3407,18100.0
2015-05-12 13:25:00,28.86,28.89,28.85,28.87,9800.0,28.3309,28.3603,28.3211,28.3407,9800.0
2015-05-12 13:30:00,28.87,28.88,28.84,28.85,8800.0,28.3407,28.3505,28.3113,28.3211,8800.0
2015-05-12 13:35:00,28.85,28.85,28.83,28.85,6700.0,28.3211,28.3211,28.3014,28.3211,6700.0
2015-05-12 13:40:00,28.85,28.85,28.82,28.83,9600.0,28.3211,28.3211,28.2916,28.3014,9600.0
2015-05-12 13:45:00,28.83,28.84,28.8,28.8,11800.0,28.3014,28.3113,28.272,28.272,11800.0
2015-05-12 13:50:00,28.81,28.82,28.78,28.8,17700.0,28.2818,28.2916,28.2524,28.272,17700.0
2015-05-12 13:55:00,28.8,28.82,28.79,28.79,9900.0,28.272,28.2916,28.2622,28.2622,9900.0
2015-05-12 14:00:00,28.79,28.82,28.79,28.82,6200.0,28.2622,28.2916,28.2622,28.2916,6200.0
2015-05-12 14:05:00,28.82,28.82,28.79,28.8,15300.0,28.2916,28.2916,28.2622,28.272,15300.0
2015-05-12 14:10:00,28.8,28.81,28.78,28.78,10300.0,28.272,28.2818,28.2524,28.2524,10300.0
2015-05-12 14:15:00,28.78,28.82,28.78,28.8,14000.0,28.2524,28.2916,28.2524,28.272,14000.0
2015-05-12 14:20:00,28.8,28.82,28.79,28.81,16200.0,28.272,28.2916,28.2622,28.2818,16200.0
2015-05-12 14:25:00,28.82,28.88,28.82,28.87,14400.0,28.2916,28.3505,28.2916,28.3407,14400.0
2015-05-12 14:30:00,28.87,28.88,28.85,28.86,25200.0,28.3407,28.3505,28.3211,28.3309,25200.0
2015-05-12 14:35:00,28.86,28.88,28.86,28.88,13400.0,28.3309,28.3505,28.3309,28.3505,13400.0
2015-05-12 14:40:00,28.89,28.91,28.87,28.88,19100.0,28.3603,28.38,28.3407,28.3505,19100.0
2015-05-12 14:45:00,28.89,28.9,28.86,28.86,24900.0,28.3603,28.3702,28.3309,28.3309,24900.0
2015-05-12 14:50:00,28.86,28.88,28.86,28.86,15100.0,28.3309,28.3505,28.3309,28.3309,15100.0
2015-05-12 14:55:00,28.86,28.86,28.79,28.8,10400.0,28.3309,28.3309,28.2622,28.272,10400.0
2015-05-12 15:00:00,28.8,28.8,28.78,28.8,9900.0,28.272,28.272,28.2524,28.272,9900.0
2015-05-12 15:05:00,28.8,28.83,28.78,28.82,15500.0,28.272,28.3014,28.2524,28.2916,15500.0
2015-05-12 15:10:00,28.82,28.84,28.8,28.84,91900.0,28.2916,28.3113,28.272,28.3113,91900.0
2015-05-12 15:15:00,28.83,28.84,28.79,28.81,35100.0,28.3014,28.3113,28.2622,28.2818,35100.0
2015-05-12 15:20:00,28.81,28.85,28.81,28.84,18900.0,28.2818,28.3211,28.2818,28.3113,18900.0
2015-05-12 15:25:00,28.85,28.86,28.82,28.83,27300.0,28.3211,28.3309,28.2916,28.3014,27300.0
2015-05-12 15:30:00,28.83,28.86,28.81,28.81,29600.0,28.3014,28.3309,28.2818,28.2818,29600.0
2015-05-12 15:35:00,28.81,28.84,28.8,28.81,19500.0,28.2818,28.3113,28.272,28.2818,19500.0
2015-05-12 15:40:00,28.81,28.82,28.74,28.75,60800.0,28.2818,28.2916,28.2131,28.2229,60800.0
2015-05-12 15:45:00,28.75,28.75,28.72,28.75,136700.0,28.2229,28.2229,28.1935,28.2229,136700.0
2015-05-12 15:50:00,28.75,28.75,28.72,28.75,59500.0,28.2229,28.2229,28.1935,28.2229,59500.0
2015-05-12 15:55:00,28.75,28.76,28.72,28.75,139100.0,28.2229,28.2327,28.1935,28.2229,139100.0
2015-05-13 09:30:00,28.81,28.93,28.81,28.91,20700.0,28.2818,28.3996,28.2818,28.38,20700.0
2015-05-13 09:35:00,28.94,28.94,28.77,28.92,12000.0,28.4094,28.4094,28.2425,28.3898,12000.0
2015-05-13 09:40:00,28.93,28.95,28.87,28.9,10800.0,28.3996,28.4192,28.3407,28.3702,10800.0
2015-05-13 09:45:00,28.91,28.97,28.85,28.86,18500.0,28.38,28.4389,28.3211,28.3309,18500.0
2015-05-13 09:50:00,28.86,28.9,28.8,28.81,13600.0,28.3309,28.3702,28.272,28.2818,13600.0
2015-05-13 09:55:00,28.81,28.82,28.77,28.82,9700.0,28.2818,28.2916,28.2425,28.2916,9700.0
2015-05-13 10:00:00,28.83,28.88,28.81,28.84,12200.0,28.3014,28.3505,28.2818,28.3113,12200.0
2015-05-13 10:05:00,28.84,28.86,28.8,28.85,10900.0,28.3113,28.3309,28.272,28.3211,10900.0
2015-05-13 10:10:00,28.84,28.89,28.84,28.87,6700.0,28.3113,28.3603,28.3113,28.3407,6700.0
2015-05-13 10:15:00,28.87,28.87,28.77,28.78,23200.0,28.3407,28.3407,28.2425,28.2524,23200.0
2015-05-13 10:20:00,28.78,28.85,28.78,28.83,9200.0,28.2524,28.3211,28.2524,28.3014,9200.0
2015-05-13 10:25:00,28.83,28.87,28.82,28.86,12100.0,28.3014,28.3407,28.2916,28.3309,12100.0
2015-05-13 10:30:00,28.87,28.9,28.83,28.85,19400.0,28.3407,28.3702,28.3014,28.3211,19400.0
2015-05-13 10:35:00,28.85,28.87,28.82,28.87,10700.0,28.3211,28.3407,28.2916,28.3407,10700.0
2015-05-13 10:40:00,28.86,28.86,28.83,28.84,12200.0,28.3309,28.3309,28.3014,28.3113,12200.0
2015-05-13 10:45:00,28.84,28.85,28.79,28.82,28100.0,28.3113,28.3211,28.2622,28.2916,28100.0
2015-05-13 10:50:00,28.82,28.82,28.79,28.8,24600.0,28.2916,28.2916,28.2622,28.272,24600.0
2015-05-13 10:55:00,28.81,28.88,28.8,28.8,27000.0,28.2818,28.3505,28.272,28.272,27000.0
2015-05-13 11:00:00,28.81,28.82,28.79,28.82,19300.0,28.2818,28.2916,28.2622,28.2916,19300.0
2015-05-13 11:05:00,28.82,28.86,28.82,28.85,13100.0,28.2916,28.3309,28.2916,28.3211,13100.0
2015-05-13 11:10:00,28.85,28.89,28.85,28.85,20500.0,28.3211,28.3603,28.3211,28.3211,20500.0
2015-05-13 11:15:00,28.85,28.87,28.82,28.87,15400.0,28.3211,28.3407,28.2916,28.3407,15400.0
2015-05-13 11:20:00,28.88,28.88,28.85,28.86,23300.0,28.3505,28.3505,28.3211,28.3309,23300.0
2015-05-13 11:25:00,28.86,28.87,28.84,28.85,11500.0,28.3309,28.3407,28.3113,28.3211,11500.0
2015-05-13 11:30:00,28.85,28.88,28.84,28.85,79300.0,28.3211,28.3505,28.3113,28.3211,79300.0
2015-05-13 11:35:00,28.85,28.86,28.84,28.85,28400.0,28.3211,28.3309,28.3113,28.3211,28400.0
2015-05-13 11:40:00,28.85,28.86,28.85,28.86,28400.0,28.3211,28.3309,28.3211,28.3309,28400.0
2015-05-13 11:45:00,28.87,28.91,28.86,28.9,9800.0,28.3407,28.38,28.3309,28.3702,9800.0
2015-05-13 11:50:00,28.91,28.92,28.91,28.91,10800.0,28.38,28.3898,28.38,28.38,10800.0
2015-05-13 11:55:00,28.92,28.92,28.9,28.9,11400.0,28.3898,28.3898,28.3702,28.3702,11400.0
2015-05-13 12:00:00,28.9,28.94,28.9,28.94,20000.0,28.3702,28.4094,28.3702,28.4094,20000.0
2015-05-13 12:05:00,28.94,29.02,28.93,29.01,20800.0,28.4094,28.488,28.3996,28.4781,20800.0
2015-05-13 12:10:00,29.01,29.01,29.0,29.0,9500.0,28.4781,28.4781,28.4683,28.4683,9500.0
2015-05-13 12:15:00,29.01,29.07,29.01,29.07,11900.0,28.4781,28.537,28.4781,28.537,11900.0
2015-05-13 12:20:00,29.08,29.08,29.04,29.06,21800.0,28.5469,28.5469,28.5076,28.5272,21800.0
2015-05-13 12:25:00,29.06,29.06,28.99,29.01,22700.0,28.5272,28.5272,28.4585,28.4781,22700.0
2015-05-13 12:30:00,29.02,29.02,28.97,28.99,10500.0,28.488,28.488,28.4389,28.4585,10500.0
2015-05-13 12:35:00,29.0,29.02,28.99,29.01,8600.0,28.4683,28.488,28.4585,28.4781,8600.0
2015-05-13 12:40:00,29.02,29.03,29.01,29.02,8100.0,28.488,28.4978,28.4781,28.488,8100.0
2015-05-13 12:45:00,29.01,29.08,29.0,29.08,16100.0,28.4781,28.5469,28.4683,28.5469,16100.0
2015-05-13 12:50:00,29.08,29.08,29.06,29.06,10300.0,28.5469,28.5469,28.5272,28.5272,10300.0
2015-05-13 12:55:00,29.07,29.07,29.05,29.07,18800.0,28.537,28.537,28.5174,28.537,18800.0
2015-05-13 13:00:00,29.07,29.12,29.07,29.11,14500.0,28.537,28.5861,28.537,28.5763,14500.0
2015-05-13 13:05:00,29.11,29.11,29.08,29.1,9300.0,28.5763,28.5763,28.5469,28.5665,9300.0
2015-05-13 13:10:00,29.1,29.1,29.06,29.07,10300.0,28.5665,28.5665,28.5272,28.537,10300.0
2015-05-13 13:15:00,29.07,29.08,29.07,29.07,8900.0,28.537,28.5469,28.537,28.537,8900.0
2015-05-13 13:20:00,29.07,29.07,29.04,29.07,18500.0,28.537,28.537,28.5076,28.537,18500.0
2015-05-13 13:25:00,29.07,29.09,29.07,29.08,9800.0,28.537,28.5567,28.537,28.5469,9800.0
2015-05-13 13:30:00,29.09,29.11,29.06,29.06,46600.0,28.5567,28.5763,28.5272,28.5272,46600.0
2015-05-13 13:35:00,29.07,29.08,29.05,29.05,16900.0,28.537,28.5469,28.5174,28.5174,16900.0
2015-05-13 13:40:00,29.05,29.06,29.01,29.01,35300.0,28.5174,28.5272,28.4781,28.4781,35300.0
2015-05-13 13:45:00,29.01,29.03,29.0,29.02,61100.0,28.4781,28.4978,28.4683,28.488,61100.0
2015-05-13 13:50:00,29.02,29.02,29.0,29.01,13100.0,28.488,28.488,28.4683,28.4781,13100.0
2015-05-13 13:55:00,29.01,29.01,29.0,29.0,16500.0,28.4781,28.4781,28.4683,28.4683,16500.0
2015-05-13 14:00:00,29.01,29.06,29.0,29.06,23500.0,28.4781,28.5272,28.4683,28.5272,23500.0
2015-05-13 14:05:00,29.07,29.09,29.05,29.06,19800.0,28.537,28.5567,28.5174,28.5272,19800.0
2015-05-13 14:10:00,29.06,29.06,29.03,29.03,6800.0,28.5272,28.5272,28.4978,28.4978,6800.0
2015-05-13 14:15:00,29.03,29.04,28.99,29.02,33500.0,28.4978,28.5076,28.4585,28.488,33500.0
2015-05-13 14:20:00,29.03,29.03,29.0,29.0,26400.0,28.4978,28.4978,28.4683,28.4683,26400.0
2015-05-13 14:25:00,29.0,29.01,28.98,28.98,24300.0,28.4683,28.4781,28.4487,28.4487,24300.0
2015-05-13 14:30:00,28.99,29.0,28.98,29.0,11900.0,28.4585,28.4683,28.4487,28.4683,11900.0
2015-05-13 14:35:00,28.99,29.04,28.99,29.02,16800.0,28.4585,28.5076,28.4585,28.488,16800.0
2015-05-13 14:40:00,29.03,29.09,29.02,29.09,29800.0,28.4978,28.5567,28.488,28.5567,29800.0
2015-05-13 14:45:00,29.08,29.11,29.08,29.11,29000.0,28.5469,28.5763,28.5469,28.5763,29000.0
2015-05-13 14:50:00,29.11,29.12,29.1,29.11,37400.0,28.5763,28.5861,28.5665,28.5763,37400.0
2015-05-13 14:55:00,29.11,29.12,29.1,29.12,21000.0,28.5763,28.5861,28.5665,28.5861,21000.0
2015-05-13 15:00:00,29.12,29.13,29.11,29.13,27500.0,28.5861,28.5959,28.5763,28.5959,27500.0
2015-05-13 15:05:00,29.13,29.14,29.12,29.13,37100.0,28.5959,28.6058,28.5861,28.5959,37100.0
2015-05-13 15:10:00,29.13,29.15,29.12,29.15,48300.0,28.5959,28.6156,28.5861,28.6156,48300.0
2015-05-13 15:15:00,29.15,29.2,29.13,29.2,54000.0,28.6156,28.6647,28.5959,28.6647,54000.0
2015-05-13 15:20:00,29.2,29.21,29.18,29.2,80700.0,28.6647,28.6745,28.645,28.6647,80700.0
2015-05-13 15:25:00,29.2,29.22,29.19,29.21,34700.0,28.6647,28.6843,28.6548,28.6745,34700.0
2015-05-13 15:30:00,29.21,29.23,29.2,29.23,48100.0,28.6745,28.6941,28.6647,28.6941,48100.0
2015-05-13 15:35:00,29.22,29.26,29.21,29.26,73000.0,28.6843,28.7236,28.6745,28.7236,73000.0
2015-05-13 15:40:00,29.26,29.27,29.24,29.24,60800.0,28.7236,28.7334,28.7039,28.7039,60800.0
2015-05-13 15:45:00,29.24,29.26,29.22,29.24,42600.0,28.7039,28.7236,28.6843,28.7039,42600.0
2015-05-13 15:50:00,29.25,29.26,29.24,29.25,70100.0,28.7137,28.7236,28.7039,28.7137,70100.0
2015-05-13 15:55:00,29.24,29.25,29.23,29.24,184000.0,28.7039,28.7137,28.6941,28.7039,184000.0
2015-05-14 09:30:00,29.47,29.5,29.39,29.41,32300.0,28.9297,28.9592,28.8512,28.8708,32300.0
2015-05-14 09:35:00,29.42,29.54,29.42,29.52,24000.0,28.8806,28.9984,28.8806,28.9788,24000.0
2015-05-14 09:40:00,29.52,29.59,29.41,29.41,24200.0,28.9788,29.0475,28.8708,28.8708,24200.0
2015-05-14 09:45:00,29.41,29.47,29.37,29.41,20700.0,28.8708,28.9297,28.8315,28.8708,20700.0
2015-05-14 09:50:00,29.44,29.51,29.43,29.48,17100.0,28.9003,28.969,28.8904,28.9395,17100.0
2015-05-14 09:55:00,29.48,29.53,29.4,29.45,77200.0,28.9395,28.9886,28.861,28.9101,77200.0
2015-05-14 10:00:00,29.46,29.48,29.35,29.38,23500.0,28.9199,28.9395,28.8119,28.8414,23500.0
2015-05-14 10:05:00,29.38,29.4,29.28,29.4,49600.0,28.8414,28.861,28.7432,28.861,49600.0
2015-05-14 10:10:00,29.4,29.45,29.4,29.45,20000.0,28.861,28.9101,28.861,28.9101,20000.0
2015-05-14 10:15:00,29.45,29.46,29.34,29.34,113800.0,28.9101,28.9199,28.8021,28.8021,113800.0
2015-05-14 10:20:00,29.35,29.46,29.34,29.43,134100.0,28.8119,28.9199,28.8021,28.8904,134100.0
2015-05-14 10:25:00,29.43,29.43,29.34,29.35,37700.0,28.8904,28.8904,28.8021,28.8119,37700.0
2015-05-14 10:30:00,29.35,29.4,29.34,29.35,31100.0,28.8119,28.861,28.8021,28.8119,31100.0
2015-05-14 10:35:00,29.35,29.36,29.29,29.35,39900.0,28.8119,28.8217,28.753,28.8119,39900.0
2015-05-14 10:40:00,29.35,29.38,29.33,29.34,31900.0,28.8119,28.8414,28.7923,28.8021,31900.0
2015-05-14 10:45:00,29.34,29.35,29.23,29.25,108500.0,28.8021,28.8119,28.6941,28.7137,108500.0
2015-05-14 10:50:00,29.25,29.26,29.22,29.22,24400.0,28.7137,28.7236,28.6843,28.6843,24400.0
2015-05-14 10:55:00,29.22,29.27,29.2,29.22,94400.0,28.6843,28.7334,28.6647,28.6843,94400.0
2015-05-14 11:00:00,29.24,29.26,29.24,29.25,43500.0,28.7039,28.7236,28.7039,28.7137,43500.0
2015-05-14 11:05:00,29.25,29.3,29.25,29.29,26300.0,28.7137,28.7628,28.7137,28.753,26300.0
2015-05-14 11:10:00,29.29,29.34,29.29,29.3,19200.0,28.753,28.8021,28.753,28.7628,19200.0
2015-05-14 11:15:00,29.29,29.3,29.26,29.28,10600.0,28.753,28.7628,28.7236,28.7432,10600.0
2015-05-14 11:20:00,29.29,29.3,29.2,29.2,27400.0,28.753,28.7628,28.6647,28.6647,27400.0
2015-05-14 11:25:00,29.2,29.24,29.19,29.21,28100.0,28.6647,28.7039,28.6548,28.6745,28100.0
2015-05-14 11:30:00,29.22,29.24,29.18,29.24,27500.0,28.6843,28.7039,28.645,28.7039,27500.0
2015-05-14 11:35:00,29.23,29.23,29.18,29.2,34900.0,28.6941,28.6941,28.645,28.6647,34900.0
2015-05-14 11:40:00,29.2,29.21,29.18,29.2,35600.0,28.6647,28.6745,28.645,28.6647,35600.0
2015-05-14 11:45:00,29.21,29.26,29.2,29.26,16600.0,28.6745,28.7236,28.6647,28.7236,16600.0
2015-05-14 11:50:00,29.26,29.31,29.26,29.31,23900.0,28.7236,28.7726,28.7236,28.7726,23900.0
2015-05-14 11:55:00,29.31,29.31,29.29,29.3,26700.0,28.7726,28.7726,28.753,28.7628,26700.0
2015-05-14 12:00:00,29.3,29.35,29.29,29.33,22700.0,28.7628,28.8119,28.753,28.7923,22700.0
2015-05-14 12:05:00,29.33,29.34,29.29,29.3,18300.0,28.7923,28.8021,28.753,28.7628,18300.0
2015-05-14 12:10:00,29.3,29.3,29.29,29.3,17600.0,28.7628,28.7628,28.753,28.7628,17600.0
2015-05-14 12:15:00,29.3,29.31,29.29,29.3,23900.0,28.7628,28.7726,28.753,28.7628,23900.0
2015-05-14 12:20:00,29.31,29.33,29.3,29.33,20200.0,28.7726,28.7923,28.7628,28.7923,20200.0
2015-05-14 12:25:00,29.33,29.36,29.33,29.35,46000.0,28.7923,28.8217,28.7923,28.8119,46000.0
2015-05-14 12:30:00,29.35,29.35,29.33,29.34,13600.0,28.8119,28.8119,28.7923,28.8021,13600.0
2015-05-14 12:35:00,29.34,29.34,29.29,29.29,14800.0,28.8021,28.8021,28.753,28.753,14800.0
2015-05-14 12:40:00,29.3,29.31,29.29,29.3,21600.0,28.7628,28.7726,28.753,28.7628,21600.0
2015-05-14 12:45:00,29.3,29.31,29.29,29.3,15600.0,28.7628,28.7726,28.753,28.7628,15600.0
2015-05-14 12:50:00,29.3,29.3,29.29,29.29,70200.0,28.7628,28.7628,28.753,28.753,70200.0
2015-05-14 12:55:00,29.29,29.3,29.29,29.3,12800.0,28.753,28.7628,28.753,28.7628,12800.0
2015-05-14 13:00:00,29.3,29.31,29.28,29.3,21400.0,28.7628,28.7726,28.7432,28.7628,21400.0
2015-05-14 13:05:00,29.3,29.31,29.29,29.3,9800.0,28.7628,28.7726,28.753,28.7628,9800.0
2015-05-14 13:10:00,29.3,29.32,29.29,29.32,7800.0,28.7628,28.7825,28.753,28.7825,7800.0
2015-05-14 13:15:00,29.32,29.32,29.3,29.32,14400.0,28.7825,28.7825,28.7628,28.7825,14400.0
2015-05-14 13:20:00,29.32,29.33,29.31,29.32,21300.0,28.7825,28.7923,28.7726,28.7825,21300.0
2015-05-14 13:25:00,29.32,29.33,29.3,29.3,35800.0,28.7825,28.7923,28.7628,28.7628,35800.0
2015-05-14 13:30:00,29.31,29.34,29.3,29.34,33200.0,28.7726,28.8021,28.7628,28.8021,33200.0
2015-05-14 13:35:00,29.34,29.4,29.34,29.39,21300.0,28.8021,28.861,28.8021,28.8512,21300.0
2015-05-14 13:40:00,29.4,29.41,29.38,29.39,19700.0,28.861,28.8708,28.8414,28.8512,19700.0
2015-05-14 13:45:00,29.4,29.4,29.36,29.37,16000.0,28.861,28.861,28.8217,28.8315,16000.0
2015-05-14 13:50:00,29.38,29.38,29.35,29.36,16700.0,28.8414,28.8414,28.8119,28.8217,16700.0
2015-05-14 13:55:00,29.36,29.37,29.34,29.35,37900.0,28.8217,28.8315,28.8021,28.8119,37900.0
2015-05-14 14:00:00,29.35,29.45,29.35,29.4,45000.0,28.8119,28.9101,28.8119,28.861,45000.0
2015-05-14 14:05:00,29.4,29.42,29.39,29.42,8900.0,28.861,28.8806,28.8512,28.8806,8900.0
2015-05-14 14:10:00,29.41,29.42,29.4,29.4,10700.0,28.8708,28.8806,28.861,28.861,10700.0
2015-05-14 14:15:00,29.4,29.42,29.39,29.4,19900.0,28.861,28.8806,28.8512,28.861,19900.0
2015-05-14 14:20:00,29.4,29.41,29.39,29.4,38200.0,28.861,28.8708,28.8512,28.861,38200.0
2015-05-14 14:25:00,29.41,29.41,29.39,29.4,36500.0,28.8708,28.8708,28.8512,28.861,36500.0
2015-05-14 14:30:00,29.4,29.41,29.39,29.4,18800.0,28.861,28.8708,28.8512,28.861,18800.0
2015-05-14 14:35:00,29.39,29.41,29.39,29.39,54800.0,28.8512,28.8708,28.8512,28.8512,54800.0
2015-05-14 14:40:00,29.4,29.4,29.36,29.36,28400.0,28.861,28.861,28.8217,28.8217,28400.0
2015-05-14 14:45:00,29.36,29.36,29.33,29.33,12100.0,28.8217,28.8217,28.7923,28.7923,12100.0
2015-05-14 14:50:00,29.34,29.38,29.31,29.36,72800.0,28.8021,28.8414,28.7726,28.8217,72800.0
2015-05-14 14:55:00,29.36,29.4,29.36,29.39,25700.0,28.8217,28.861,28.8217,28.8512,25700.0
2015-05-14 15:00:00,29.39,29.41,29.38,29.4,55200.0,28.8512,28.8708,28.8414,28.861,55200.0
2015-05-14 15:05:00,29.41,29.42,29.39,29.39,48600.0,28.8708,28.8806,28.8512,28.8512,48600.0
2015-05-14 15:10:00,29.4,29.41,29.39,29.39,29400.0,28.861,28.8708,28.8512,28.8512,29400.0
2015-05-14 15:15:00,29.39,29.41,29.37,29.37,148700.0,28.8512,28.8708,28.8315,28.8315,148700.0
2015-05-14 15:20:00,29.38,29.42,29.38,29.41,19400.0,28.8414,28.8806,28.8414,28.8708,19400.0
2015-05-14 15:25:00,29.42,29.42,29.41,29.41,14100.0,28.8806,28.8806,28.8708,28.8708,14100.0
2015-05-14 15:30:00,29.42,29.44,29.38,29.39,76000.0,28.8806,28.9003,28.8414,28.8512,76000.0
2015-05-14 15:35:00,29.4,29.41,29.39,29.39,46800.0,28.861,28.8708,28.8512,28.8512,46800.0
2015-05-14 15:40:00,29.39,29.39,29.36,29.36,41000.0,28.8512,28.8512,28.8217,28.8217,41000.0
2015-05-14 15:45:00,29.36,29.39,29.36,29.37,38000.0,28.8217,28.8512,28.8217,28.8315,38000.0
2015-05-14 15:50:00,29.36,29.38,29.32,29.33,89700.0,28.8217,28.8414,28.7825,28.7923,89700.0
2015-05-14 15:55:00,29.33,29.38,29.33,29.38,46000.0,28.7923,28.8414,28.7923,28.8414,46000.0
2015-05-15 09:30:00,29.41,29.55,29.39,29.45,96000.0,28.8708,29.0082,28.8512,28.9101,96000.0
2015-05-15 09:35:00,29.44,29.56,29.44,29.53,41400.0,28.9003,29.0181,28.9003,28.9886,41400.0
2015-05-15 09:40:00,29.55,29.55,29.49,29.51,26400.0,29.0082,29.0082,28.9493,28.969,26400.0
2015-05-15 09:45:00,29.53,29.54,29.48,29.54,16600.0,28.9886,28.9984,28.9395,28.9984,16600.0
2015-05-15 09:50:00,29.54,29.56,29.46,29.46,12200.0,28.9984,29.0181,28.9199,28.9199,12200.0
2015-05-15 09:55:00,29.46,29.51,29.45,29.48,14500.0,28.9199,28.969,28.9101,28.9395,14500.0
2015-05-15 10:00:00,29.5,29.54,29.45,29.46,27800.0,28.9592,28.9984,28.9101,28.9199,27800.0
2015-05-15 10:05:00,29.45,29.52,29.4,29.51,36800.0,28.9101,28.9788,28.861,28.969,36800.0
2015-05-15 10:10:00,29.5,29.52,29.47,29.48,26600.0,28.9592,28.9788,28.9297,28.9395,26600.0
2015-05-15 10:15:00,29.47,29.53,29.47,29.51,16100.0,28.9297,28.9886,28.9297,28.969,16100.0
2015-05-15 10:20:00,29.5,29.51,29.45,29.47,10700.0,28.9592,28.969,28.9101,28.9297,10700.0
2015-05-15 10:25:00,29.47,29.51,29.46,29.5,19600.0,28.9297,28.969,28.9199,28.9592,19600.0
2015-05-15 10:30:00,29.51,29.57,29.49,29.52,104600.0,28.969,29.0279,28.9493,28.9788,104600.0
2015-05-15 10:35:00,29.53,29.6,29.52,29.59,28200.0,28.9886,29.0573,28.9788,29.0475,28200.0
2015-05-15 10:40:00,29.6,29.7,29.59,29.7,37900.0,29.0573,29.1555,29.0475,29.1555,37900.0
2015-05-15 10:45:00,29.69,29.73,29.68,29.7,45400.0,29.1457,29.1849,29.1359,29.1555,45400.0
2015-05-15 10:50:00,29.7,29.73,29.67,29.71,43500.0,29.1555,29.1849,29.126,29.1653,43500.0
2015-05-15 10:55:00,29.71,29.71,29.64,29.67,29400.0,29.1653,29.1653,29.0966,29.126,29400.0
2015-05-15 11:00:00,29.67,29.68,29.66,29.67,16100.0,29.126,29.1359,29.1162,29.126,16100.0
2015-05-15 11:05:00,29.68,29.74,29.67,29.73,10700.0,29.1359,29.1948,29.126,29.1849,10700.0
2015-05-15 11:10:00,29.74,29.74,29.71,29.72,92400.0,29.1948,29.1948,29.1653,29.1751,92400.0
2015-05-15 11:15:00,29.72,29.73,29.69,29.69,27900.0,29.1751,29.1849,29.1457,29.1457,27900.0
2015-05-15 11:20:00,29.7,29.77,29.69,29.77,23100.0,29.1555,29.2242,29.1457,29.2242,23100.0
2015-05-15 11:25:00,29.77,29.86,29.75,29.83,76700.0,29.2242,29.3126,29.2046,29.2831,76700.0
2015-05-15 11:30:00,29.83,29.83,29.73,29.75,18100.0,29.2831,29.2831,29.1849,29.2046,18100.0
2015-05-15 11:35:00,29.75,29.76,29.73,29.73,12200.0,29.2046,29.2144,29.1849,29.1849,12200.0
2015-05-15 11:40:00,29.72,29.73,29.69,29.72,21200.0,29.1751,29.1849,29.1457,29.1751,21200.0
2015-05-15 11:45:00,29.73,29.74,29.7,29.71,11300.0,29.1849,29.1948,29.1555,29.1653,11300.0
2015-05-15 11:50:00,29.71,29.72,29.7,29.72,6700.0,29.1653,29.1751,29.1555,29.1751,6700.0
2015-05-15 11:55:00,29.72,29.77,29.72,29.77,35200.0,29.1751,29.2242,29.1751,29.2242,35200.0
2015-05-15 12:00:00,29.77,29.78,29.76,29.78,32800.0,29.2242,29.234,29.2144,29.234,32800.0
2015-05-15 12:05:00,29.78,29.79,29.76,29.77,14700.0,29.234,29.2438,29.2144,29.2242,14700.0
2015-05-15 12:10:00,29.78,29.78,29.76,29.77,14400.0,29.234,29.234,29.2144,29.2242,14400.0
2015-05-15 12:15:00,29.76,29.81,29.76,29.79,21700.0,29.2144,29.2635,29.2144,29.2438,21700.0
2015-05-15 12:20:00,29.79,29.79,29.72,29.73,95600.0,29.2438,29.2438,29.1751,29.1849,95600.0
2015-05-15 12:25:00,29.73,29.73,29.66,29.68,25800.0,29.1849,29.1849,29.1162,29.1359,25800.0
2015-05-15 12:30:00,29.69,29.7,29.68,29.69,14900.0,29.1457,29.1555,29.1359,29.1457,14900.0
2015-05-15 12:35:00,29.69,29.72,29.67,29.67,11200.0,29.1457,29.1751,29.126,29.126,11200.0
2015-05-15 12:40:00,29.67,29.7,29.67,29.69,7700.0,29.126,29.1555,29.126,29.1457,7700.0
2015-05-15 12:45:00,29.69,29.69,29.65,29.68,7000.0,29.1457,29.1457,29.1064,29.1359,7000.0
2015-05-15 12:50:00,29.68,29.7,29.67,29.68,12300.0,29.1359,29.1555,29.126,29.1359,12300.0
2015-05-15 12:55:00,29.68,29.68,29.67,29.67,6400.0,29.1359,29.1359,29.126,29.126,6400.0
2015-05-15 13:00:00,29.67,29.71,29.67,29.68,24300.0,29.126,29.1653,29.126,29.1359,24300.0
2015-05-15 13:05:00,29.68,29.71,29.67,29.71,13500.0,29.1359,29.1653,29.126,29.1653,13500.0
2015-05-15 13:10:00,29.71,29.72,29.69,29.71,81800.0,29.1653,29.1751,29.1457,29.1653,81800.0
2015-05-15 13:15:00,29.71,29.76,29.7,29.74,19700.0,29.1653,29.2144,29.1555,29.1948,19700.0
2015-05-15 13:20:00,29.74,29.76,29.71,29.74,56800.0,29.1948,29.2144,29.1653,29.1948,56800.0
2015-05-15 13:25:00,29.74,29.75,29.73,29.73,19500.0,29.1948,29.2046,29.1849,29.1849,19500.0
2015-05-15 13:30:00,29.73,29.74,29.7,29.73,61600.0,29.1849,29.1948,29.1555,29.1849,61600.0
2015-05-15 13:35:00,29.74,29.74,29.7,29.71,29400.0,29.1948,29.1948,29.1555,29.1653,29400.0
2015-05-15 13:40:00,29.71,29.74,29.7,29.71,18900.0,29.1653,29.1948,29.1555,29.1653,18900.0
2015-05-15 13:45:00,29.72,29.72,29.69,29.71,20300.0,29.1751,29.1751,29.1457,29.1653,20300.0
2015-05-15 13:50:00,29.71,29.72,29.7,29.71,30900.0,29.1653,29.1751,29.1555,29.1653,30900.0
2015-05-15 13:55:00,29.72,29.74,29.71,29.74,10500.0,29.1751,29.1948,29.1653,29.1948,10500.0
2015-05-15 14:00:00,29.74,29.75,29.72,29.72,27000.0,29.1948,29.2046,29.1751,29.1751,27000.0
2015-05-15 14:05:00,29.72,29.72,29.7,29.7,17700.0,29.1751,29.1751,29.1555,29.1555,17700.0
2015-05-15 14:10:00,29.71,29.72,29.7,29.72,6000.0,29.1653,29.1751,29.1555,29.1751,6000.0
2015-05-15 14:15:00,29.71,29.75,29.7,29.74,47800.0,29.1653,29.2046,29.1555,29.1948,47800.0
2015-05-15 14:20:00,29.74,29.74,29.7,29.71,28500.0,29.1948,29.1948,29.1555,29.1653,28500.0
2015-05-15 14:25:00,29.71,29.71,29.69,29.71,21900.0,29.1653,29.1653,29.1457,29.1653,21900.0
2015-05-15 14:30:00,29.71,29.74,29.7,29.73,35900.0,29.1653,29.1948,29.1555,29.1849,35900.0
2015-05-15 14:35:00,29.73,29.78,29.72,29.77,38900.0,29.1849,29.234,29.1751,29.2242,38900.0
2015-05-15 14:40:00,29.77,29.77,29.74,29.75,18800.0,29.2242,29.2242,29.1948,29.2046,18800.0
2015-05-15 14:45:00,29.75,29.77,29.74,29.74,17100.0,29.2046,29.2242,29.1948,29.1948,17100.0
2015-05-15 14:50:00,29.75,29.76,29.75,29.75,10400.0,29.2046,29.2144,29.2046,29.2046,10400.0
2015-05-15 14:55:00,29.75,29.76,29.72,29.72,32200.0,29.2046,29.2144,29.1751,29.1751,32200.0
2015-05-15 15:00:00,29.73,29.73,29.72,29.72,4800.0,29.1849,29.1849,29.1751,29.1751,4800.0
2015-05-15 15:05:00,29.72,29.73,29.7,29.71,16100.0,29.1751,29.1849,29.1555,29.1653,16100.0
2015-05-15 15:10:00,29.71,29.74,29.7,29.74,19400.0,29.1653,29.1948,29.1555,29.1948,19400.0
2015-05-15 15:15:00,29.74,29.78,29.73,29.77,26200.0,29.1948,29.234,29.1849,29.2242,26200.0
2015-05-15 15:20:00,29.77,29.77,29.76,29.77,16300.0,29.2242,29.2242,29.2144,29.2242,16300.0
2015-05-15 15:25:00,29.76,29.79,29.75,29.78,77700.0,29.2144,29.2438,29.2046,29.234,77700.0
2015-05-15 15:30:00,29.77,29.78,29.75,29.77,32300.0,29.2242,29.234,29.2046,29.2242,32300.0
2015-05-15 15:35:00,29.76,29.77,29.72,29.73,70300.0,29.2144,29.2242,29.1751,29.1849,70300.0
2015-05-15 15:40:00,29.74,29.74,29.71,29.72,22300.0,29.1948,29.1948,29.1653,29.1751,22300.0
2015-05-15 15:45:00,29.71,29.72,29.68,29.7,78200.0,29.1653,29.1751,29.1359,29.1555,78200.0
2015-05-15 15:50:00,29.7,29.71,29.67,29.67,90400.0,29.1555,29.1653,29.126,29.126,90400.0
2015-05-15 15:55:00,29.67,29.69,29.66,29.69,73000.0,29.126,29.1457,29.1162,29.1457,73000.0
2015-05-18 09:30:00,29.57,29.64,29.42,29.5,42100.0,29.0279,29.0966,28.8806,28.9592,42100.0
2015-05-18 09:35:00,29.47,29.5,29.44,29.45,26200.0,28.9297,28.9592,28.9003,28.9101,26200.0
2015-05-18 09:40:00,29.48,29.59,29.46,29.58,34800.0,28.9395,29.0475,28.9199,29.0377,34800.0
2015-05-18 09:45:00,29.57,29.58,29.55,29.57,22300.0,29.0279,29.0377,29.0082,29.0279,22300.0
2015-05-18 09:50:00,29.58,29.63,29.48,29.48,16500.0,29.0377,29.0868,28.9395,28.9395,16500.0
2015-05-18 09:55:00,29.49,29.52,29.48,29.48,10500.0,28.9493,28.9788,28.9395,28.9395,10500.0
2015-05-18 10:00:00,29.48,29.48,29.34,29.34,32300.0,28.9395,28.9395,28.8021,28.8021,32300.0
2015-05-18 10:05:00,29.35,29.39,29.35,29.37,12600.0,28.8119,28.8512,28.8119,28.8315,12600.0
2015-05-18 10:10:00,29.37,29.4,29.37,29.37,30600.0,28.8315,28.861,28.8315,28.8315,30600.0
2015-05-18 10:15:00,29.38,29.43,29.35,29.43,22900.0,28.8414,28.8904,28.8119,28.8904,22900.0
2015-05-18 10:20:00,29.42,29.44,29.39,29.44,8000.0,28.8806,28.9003,28.8512,28.9003,8000.0
2015-05-18 10:25:00,29.45,29.45,29.37,29.41,13600.0,28.9101,28.9101,28.8315,28.8708,13600.0
2015-05-18 10:30:00,29.42,29.43,29.4,29.4,10200.0,28.8806,28.8904,28.861,28.861,10200.0
2015-05-18 10:35:00,29.4,29.49,29.4,29.47,33400.0,28.861,28.9493,28.861,28.9297,33400.0
2015-05-18 10:40:00,29.47,29.52,29.45,29.52,16800.0,28.9297,28.9788,28.9101,28.9788,16800.0
2015-05-18 10:45:00,29.53,29.64,29.52,29.57,72000.0,28.9886,29.0966,28.9788,29.0279,72000.0
2015-05-18 10:50:00,29.57,29.66,29.57,29.63,42600.0,29.0279,29.1162,29.0279,29.0868,42600.0
2015-05-18 10:55:00,29.64,29.71,29.58,29.71,19600.0,29.0966,29.1653,29.0377,29.1653,19600.0
2015-05-18 11:00:00,29.71,29.71,29.65,29.71,20200.0,29.1653,29.1653,29.1064,29.1653,20200.0
2015-05-18 11:05:00,29.71,29.75,29.68,29.69,24600.0,29.1653,29.2046,29.1359,29.1457,24600.0
2015-05-18 11:10:00,29.69,29.71,29.64,29.71,16100.0,29.1457,29.1653,29.0966,29.1653,16100.0
2015-05-18 11:15:00,29.71,29.72,29.59,29.61,26900.0,29.1653,29.1751,29.0475,29.0671,26900.0
2015-05-18 11:20:00,29.61,29.65,29.55,29.55,45600.0,29.0671,29.1064,29.0082,29.0082,45600.0
2015-05-18 11:25:00,29.57,29.62,29.56,29.6,21200.0,29.0279,29.077,29.0181,29.0573,21200.0
2015-05-18 11:30:00,29.61,29.64,29.59,29.6,15400.0,29.0671,29.0966,29.0475,29.0573,15400.0
2015-05-18 11:35:00,29.61,29.7,29.61,29.7,12800.0,29.0671,29.1555,29.0671,29.1555,12800.0
2015-05-18 11:40:00,29.71,29.76,29.7,29.75,27400.0,29.1653,29.2144,29.1555,29.2046,27400.0
2015-05-18 11:45:00,29.75,29.76,29.67,29.67,14800.0,29.2046,29.2144,29.126,29.126,14800.0
2015-05-18 11:50:00,29.68,29.7,29.66,29.68,44400.0,29.1359,29.1555,29.1162,29.1359,44400.0
2015-05-18 11:55:00,29.68,29.74,29.67,29.74,25300.0,29.1359,29.1948,29.126,29.1948,25300.0
2015-05-18 12:00:00,29.74,29.78,29.74,29.78,12300.0,29.1948,29.234,29.1948,29.234,12300.0
2015-05-18 12:05:00,29.78,29.79,29.73,29.75,8600.0,29.234,29.2438,29.1849,29.2046,8600.0
2015-05-18 12:10:00,29.75,29.8,29.75,29.78,18100.0,29.2046,29.2537,29.2046,29.234,18100.0
2015-05-18 12:15:00,29.78,29.79,29.76,29.79,12100.0,29.234,29.2438,29.2144,29.2438,12100.0
2015-05-18 12:20:00,29.78,29.82,29.77,29.79,17000.0,29.234,29.2733,29.2242,29.2438,17000.0
2015-05-18 12:25:00,29.79,29.81,29.78,29.78,22800.0,29.2438,29.2635,29.234,29.234,22800.0
2015-05-18 12:30:00,29.78,29.78,29.77,29.78,6000.0,29.234,29.234,29.2242,29.234,6000.0
2015-05-18 12:35:00,29.79,29.8,29.78,29.79,9100.0,29.2438,29.2537,29.234,29.2438,9100.0
2015-05-18 12:40:00,29.79,29.81,29.78,29.78,11800.0,29.2438,29.2635,29.234,29.234,11800.0
2015-05-18 12:45:00,29.79,29.79,29.75,29.75,10000.0,29.2438,29.2438,29.2046,29.2046,10000.0
2015-05-18 12:50:00,29.76,29.77,29.69,29.71,17000.0,29.2144,29.2242,29.1457,29.1653,17000.0
2015-05-18 12:55:00,29.71,29.76,29.71,29.74,15500.0,29.1653,29.2144,29.1653,29.1948,15500.0
2015-05-18 13:00:00,29.74,29.75,29.72,29.72,8600.0,29.1948,29.2046,29.1751,29.1751,8600.0
2015-05-18 13:05:00,29.73,29.75,29.73,29.75,7300.0,29.1849,29.2046,29.1849,29.2046,7300.0
2015-05-18 13:10:00,29.74,29.76,29.73,29.75,11800.0,29.1948,29.2144,29.1849,29.2046,11800.0
2015-05-18 13:15:00,29.75,29.75,29.72,29.74,16100.0,29.2046,29.2046,29.1751,29.1948,16100.0
2015-05-18 13:20:00,29.74,29.79,29.74,29.78,15900.0,29.1948,29.2438,29.1948,29.234,15900.0
2015-05-18 13:25:00,29.78,29.82,29.78,29.81,29400.0,29.234,29.2733,29.234,29.2635,29400.0
2015-05-18 13:30:00,29.81,29.87,29.81,29.86,23300.0,29.2635,29.3224,29.2635,29.3126,23300.0
2015-05-18 13:35:00,29.87,29.95,29.86,29.92,31600.0,29.3224,29.4009,29.3126,29.3715,31600.0
2015-05-18 13:40:00,29.92,29.94,29.9,29.94,15100.0,29.3715,29.3911,29.3518,29.3911,15100.0
2015-05-18 13:45:00,29.94,29.95,29.88,29.91,26800.0,29.3911,29.4009,29.3322,29.3616,26800.0
2015-05-18 13:50:00,29.91,29.97,29.91,29.96,25300.0,29.3616,29.4205,29.3616,29.4107,25300.0
2015-05-18 13:55:00,29.95,29.98,29.92,29.96,31600.0,29.4009,29.4304,29.3715,29.4107,31600.0
2015-05-18 14:00:00,29.96,29.99,29.94,29.94,35300.0,29.4107,29.4402,29.3911,29.3911,35300.0
2015-05-18 14:05:00,29.94,29.98,29.93,29.95,27000.0,29.3911,29.4304,29.3813,29.4009,27000.0
2015-05-18 14:10:00,29.95,29.96,29.94,29.95,9000.0,29.4009,29.4107,29.3911,29.4009,9000.0
2015-05-18 14:15:00,29.95,29.98,29.94,29.97,10300.0,29.4009,29.4304,29.3911,29.4205,10300.0
2015-05-18 14:20:00,29.97,30.02,29.96,30.01,28800.0,29.4205,29.4696,29.4107,29.4598,28800.0
2015-05-18 14:25:00,30.01,30.03,30.0,30.0,20400.0,29.4598,29.4794,29.45,29.45,20400.0
2015-05-18 14:30:00,30.0,30.01,30.0,30.0,7700.0,29.45,29.4598,29.45,29.45,7700.0
2015-05-18 14:35:00,30.01,30.03,29.99,29.99,37700.0,29.4598,29.4794,29.4402,29.4402,37700.0
2015-05-18 14:40:00,29.99,30.01,29.98,30.0,22000.0,29.4402,29.4598,29.4304,29.45,22000.0
2015-05-18 14:45:00,30.01,30.03,30.0,30.01,24100.0,29.4598,29.4794,29.45,29.4598,24100.0
2015-05-18 14:50:00,30.01,30.03,30.0,30.02,22800.0,29.4598,29.4794,29.45,29.4696,22800.0
2015-05-18 14:55:00,30.02,30.03,30.01,30.02,14100.0,29.4696,29.4794,29.4598,29.4696,14100.0
2015-05-18 15:00:00,30.02,30.03,30.01,30.02,18800.0,29.4696,29.4794,29.4598,29.4696,18800.0
2015-05-18 15:05:00,30.02,30.03,30.01,30.02,16400.0,29.4696,29.4794,29.4598,29.4696,16400.0
2015-05-18 15:10:00,30.02,30.03,30.02,30.02,10500.0,29.4696,29.4794,29.4696,29.4696,10500.0
2015-05-18 15:15:00,30.02,30.06,30.01,30.05,49900.0,29.4696,29.5089,29.4598,29.4991,49900.0
2015-05-18 15:20:00,30.06,30.09,30.05,30.06,27600.0,29.5089,29.5383,29.4991,29.5089,27600.0
2015-05-18 15:25:00,30.07,30.07,30.01,30.02,20500.0,29.5187,29.5187,29.4598,29.4696,20500.0
2015-05-18 15:30:00,30.02,30.03,30.01,30.03,23200.0,29.4696,29.4794,29.4598,29.4794,23200.0
2015-05-18 15:35:00,30.03,30.05,30.02,30.02,18700.0,29.4794,29.4991,29.4696,29.4696,18700.0
2015-05-18 15:40:00,30.02,30.04,30.02,30.03,15600.0,29.4696,29.4893,29.4696,29.4794,15600.0
2015-05-18 15:45:00,30.04,30.05,30.03,30.04,36300.0,29.4893,29.4991,29.4794,29.4893,36300.0
2015-05-18 15:50:00,30.05,30.05,30.03,30.03,50500.0,29.4991,29.4991,29.4794,29.4794,50500.0
2015-05-18 15:55:00,30.03,30.04,30.01,30.01,109100.0,29.4794,29.4893,29.4598,29.4598,109100.0
2015-05-19 09:30:00,29.99,30.1,29.96,30.07,42100.0,29.4402,29.5482,29.4107,29.5187,42100.0
2015-05-19 09:35:00,30.06,30.07,29.94,29.96,30500.0,29.5089,29.5187,29.3911,29.4107,30500.0
2015-05-19 09:40:00,29.96,29.98,29.77,29.85,29600.0,29.4107,29.4304,29.2242,29.3027,29600.0
2015-05-19 09:45:00,29.85,29.85,29.72,29.76,7500.0,29.3027,29.3027,29.1751,29.2144,7500.0
2015-05-19 09:50:00,29.76,29.76,29.71,29.71,5300.0,29.2144,29.2144,29.1653,29.1653,5300.0
2015-05-19 09:55:00,29.69,29.71,29.67,29.68,31100.0,29.1457,29.1653,29.126,29.1359,31100.0
2015-05-19 10:00:00,29.69,29.77,29.69,29.74,24000.0,29.1457,29.2242,29.1457,29.1948,24000.0
2015-05-19 10:05:00,29.75,29.81,29.73,29.79,73500.0,29.2046,29.2635,29.1849,29.2438,73500.0
2015-05-19 10:10:00,29.79,29.83,29.76,29.8,52400.0,29.2438,29.2831,29.2144,29.2537,52400.0
2015-05-19 10:15:00,29.8,29.8,29.7,29.71,41000.0,29.2537,29.2537,29.1555,29.1653,41000.0
2015-05-19 10:20:00,29.71,29.72,29.65,29.66,47000.0,29.1653,29.1751,29.1064,29.1162,47000.0
2015-05-19 10:25:00,29.66,29.66,29.57,29.62,35800.0,29.1162,29.1162,29.0279,29.077,35800.0
2015-05-19 10:30:00,29.63,29.63,29.54,29.55,52300.0,29.0868,29.0868,28.9984,29.0082,52300.0
2015-05-19 10:35:00,29.55,29.55,29.47,29.51,36600.0,29.0082,29.0082,28.9297,28.969,36600.0
2015-05-19 10:40:00,29.52,29.62,29.52,29.56,72800.0,28.9788,29.077,28.9788,29.0181,72800.0
2015-05-19 10:45:00,29.57,29.59,29.5,29.5,39800.0,29.0279,29.0475,28.9592,28.9592,39800.0
2015-05-19 10:50:00,29.5,29.5,29.37,29.37,29100.0,28.9592,28.9592,28.8315,28.8315,29100.0
2015-05-19 10:55:00,29.37,29.38,29.31,29.31,38200.0,28.8315,28.8414,28.7726,28.7726,38200.0
2015-05-19 11:00:00,29.32,29.38,29.32,29.38,24000.0,28.7825,28.8414,28.7825,28.8414,24000.0
2015-05-19 11:05:00,29.38,29.38,29.32,29.35,46600.0,28.8414,28.8414,28.7825,28.8119,46600.0
2015-05-19 11:10:00,29.35,29.4,29.34,29.37,32700.0,28.8119,28.861,28.8021,28.8315,32700.0
2015-05-19 11:15:00,29.36,29.47,29.36,29.46,25000.0,28.8217,28.9297,28.8217,28.9199,25000.0
2015-05-19 11:20:00,29.46,29.46,29.39,29.39,14300.0,28.9199,28.9199,28.8512,28.8512,14300.0
2015-05-19 11:25:00,29.4,29.42,29.34,29.34,70400.0,28.861,28.8806,28.8021,28.8021,70400.0
2015-05-19 11:30:00,29.35,29.37,29.33,29.35,28000.0,28.8119,28.8315,28.7923,28.8119,28000.0
2015-05-19 11:35:00,29.34,29.37,29.33,29.37,12800.0,28.8021,28.8315,28.7923,28.8315,12800.0
2015-05-19 11:40:00,29.36,29.44,29.36,29.41,33800.0,28.8217,28.9003,28.8217,28.8708,33800.0
2015-05-19 11:45:00,29.41,29.41,29.36,29.36,6400.0,28.8708,28.8708,28.8217,28.8217,6400.0
2015-05-19 11:50:00,29.37,29.4,29.36,29.39,52400.0,28.8315,28.861,28.8217,28.8512,52400.0
2015-05-19 11:55:00,29.4,29.42,29.39,29.42,38300.0,28.861,28.8806,28.8512,28.8806,38300.0
2015-05-19 12:00:00,29.42,29.44,29.39,29.42,57000.0,28.8806,28.9003,28.8512,28.8806,57000.0
2015-05-19 12:05:00,29.42,29.45,29.42,29.45,16800.0,28.8806,28.9101,28.8806,28.9101,16800.0
2015-05-19 12:10:00,29.45,29.45,29.44,29.45,2100.0,28.9101,28.9101,28.9003,28.9101,2100.0
2015-05-19 12:15:00,29.44,29.46,29.44,29.46,18400.0,28.9003,28.9199,28.9003,28.9199,18400.0
2015-05-19 12:20:00,29.45,29.45,29.42,29.42,10200.0,28.9101,28.9101,28.8806,28.8806,10200.0
2015-05-19 12:25:00,29.42,29.44,29.42,29.43,23400.0,28.8806,28.9003,28.8806,28.8904,23400.0
2015-05-19 12:30:00,29.42,29.42,29.35,29.41,54100.0,28.8806,28.8806,28.8119,28.8708,54100.0
2015-05-19 12:35:00,29.42,29.46,29.42,29.46,21900.0,28.8806,28.9199,28.8806,28.9199,21900.0
2015-05-19 12:40:00,29.46,29.46,29.42,29.42,19400.0,28.9199,28.9199,28.8806,28.8806,19400.0
2015-05-19 12:45:00,29.42,29.42,29.39,29.39,32700.0,28.8806,28.8806,28.8512,28.8512,32700.0
2015-05-19 12:50:00,29.39,29.4,29.37,29.37,28700.0,28.8512,28.861,28.8315,28.8315,28700.0
2015-05-19 12:55:00,29.37,29.39,29.36,29.38,17400.0,28.8315,28.8512,28.8217,28.8414,17400.0
2015-05-19 13:00:00,29.38,29.41,29.38,29.4,8100.0,28.8414,28.8708,28.8414,28.861,8100.0
2015-05-19 13:05:00,29.4,29.45,29.4,29.45,50400.0,28.861,28.9101,28.861,28.9101,50400.0
2015-05-19 13:10:00,29.46,29.46,29.42,29.42,64500.0,28.9199,28.9199,28.8806,28.8806,64500.0
2015-05-19 13:15:00,29.42,29.42,29.38,29.39,20700.0,28.8806,28.8806,28.8414,28.8512,20700.0
2015-05-19 13:20:00,29.4,29.4,29.38,29.38,19500.0,28.861,28.861,28.8414,28.8414,19500.0
2015-05-19 13:25:00,29.39,29.39,29.34,29.34,34000.0,28.8512,28.8512,28.8021,28.8021,34000.0
2015-05-19 13:30:00,29.34,29.41,29.34,29.4,17700.0,28.8021,28.8708,28.8021,28.861,17700.0
2015-05-19 13:35:00,29.4,29.49,29.4,29.49,17900.0,28.861,28.9493,28.861,28.9493,17900.0
2015-05-19 13:40:00,29.5,29.56,29.5,29.55,29100.0,28.9592,29.0181,28.9592,29.0082,29100.0
2015-05-19 13:45:00,29.56,29.56,29.53,29.54,4800.0,29.0181,29.0181,28.9886,28.9984,4800.0
2015-05-19 13:50:00,29.54,29.54,29.49,29.51,35100.0,28.9984,28.9984,28.9493,28.969,35100.0
2015-05-19 13:55:00,29.5,29.51,29.48,29.48,13400.0,28.9592,28.969,28.9395,28.9395,13400.0
2015-05-19 14:00:00,29.48,29.53,29.48,29.52,15500.0,28.9395,28.9886,28.9395,28.9788,15500.0
2015-05-19 14:05:00,29.53,29.53,29.49,29.52,8600.0,28.9886,28.9886,28.9493,28.9788,8600.0
2015-05-19 14:10:00,29.53,29.57,29.52,29.56,12100.0,28.9886,29.0279,28.9788,29.0181,12100.0
2015-05-19 14:15:00,29.57,29.58,29.53,29.54,20600.0,29.0279,29.0377,28.9886,28.9984,20600.0
2015-05-19 14:20:00,29.55,29.6,29.54,29.6,7500.0,29.0082,29.0573,28.9984,29.0573,7500.0
2015-05-19 14:25:00,29.59,29.6,29.55,29.56,10800.0,29.0475,29.0573,29.0082,29.0181,10800.0
2015-05-19 14:30:00,29.55,29.58,29.5,29.51,74600.0,29.0082,29.0377,28.9592,28.969,74600.0
2015-05-19 14:35:00,29.51,29.51,29.43,29.44,38400.0,28.969,28.969,28.8904,28.9003,38400.0
2015-05-19 14:40:00,29.44,29.44,29.4,29.41,21200.0,28.9003,28.9003,28.861,28.8708,21200.0
2015-05-19 14:45:00,29.41,29.47,29.41,29.44,44600.0,28.8708,28.9297,28.8708,28.9003,44600.0
2015-05-19 14:50:00,29.45,29.45,29.39,29.39,24200.0,28.9101,28.9101,28.8512,28.8512,24200.0
2015-05-19 14:55:00,29.39,29.44,29.39,29.44,22200.0,28.8512,28.9003,28.8512,28.9003,22200.0
2015-05-19 15:00:00,29.44,29.45,29.42,29.45,103100.0,28.9003,28.9101,28.8806,28.9101,103100.0
2015-05-19 15:05:00,29.45,29.48,29.43,29.45,43900.0,28.9101,28.9395,28.8904,28.9101,43900.0
2015-05-19 15:10:00,29.46,29.47,29.4,29.41,24800.0,28.9199,28.9297,28.861,28.8708,24800.0
2015-05-19 15:15:00,29.41,29.45,29.39,29.44,27200.0,28.8708,28.9101,28.8512,28.9003,27200.0
2015-05-19 15:20:00,29.44,29.48,29.44,29.45,24500.0,28.9003,28.9395,28.9003,28.9101,24500.0
2015-05-19 15:25:00,29.45,29.45,29.43,29.45,30400.0,28.9101,28.9101,28.8904,28.9101,30400.0
2015-05-19 15:30:00,29.45,29.45,29.44,29.44,11000.0,28.9101,28.9101,28.9003,28.9003,11000.0
2015-05-19 15:35:00,29.44,29.47,29.42,29.45,75100.0,28.9003,28.9297,28.8806,28.9101,75100.0
2015-05-19 15:40:00,29.45,29.45,29.41,29.41,16500.0,28.9101,28.9101,28.8708,28.8708,16500.0
2015-05-19 15:45:00,29.41,29.43,29.4,29.42,47400.0,28.8708,28.8904,28.861,28.8806,47400.0
2015-05-19 15:50:00,29.42,29.43,29.41,29.41,30100.0,28.8806,28.8904,28.8708,28.8708,30100.0
2015-05-19 15:55:00,29.41,29.43,29.4,29.42,76300.0,28.8708,28.8904,28.861,28.8806,76300.0
2015-05-20 09:30:00,29.49,29.54,29.44,29.52,29000.0,28.9493,28.9984,28.9003,28.9788,29000.0
2015-05-20 09:35:00,29.52,29.57,29.5,29.57,11900.0,28.9788,29.0279,28.9592,29.0279,11900.0
2015-05-20 09:40:00,29.57,29.58,29.51,29.54,19600.0,29.0279,29.0377,28.969,28.9984,19600.0
2015-05-20 09:45:00,29.53,29.56,29.5,29.55,6900.0,28.9886,29.0181,28.9592,29.0082,6900.0
2015-05-20 09:50:00,29.53,29.56,29.52,29.52,8200.0,28.9886,29.0181,28.9788,28.9788,8200.0
2015-05-20 09:55:00,29.52,29.55,29.51,29.52,9000.0,28.9788,29.0082,28.969,28.9788,9000.0
2015-05-20 10:00:00,29.49,29.59,29.47,29.59,5700.0,28.9493,29.0475,28.9297,29.0475,5700.0
2015-05-20 10:05:00,29.57,29.62,29.57,29.62,6900.0,29.0279,29.077,29.0279,29.077,6900.0
2015-05-20 10:10:00,29.62,29.62,29.58,29.6,30500.0,29.077,29.077,29.0377,29.0573,30500.0
2015-05-20 10:15:00,29.6,29.66,29.59,29.65,18500.0,29.0573,29.1162,29.0475,29.1064,18500.0
2015-05-20 10:20:00,29.65,29.65,29.57,29.61,21700.0,29.1064,29.1064,29.0279,29.0671,21700.0
2015-05-20 10:25:00,29.59,29.61,29.57,29.57,7300.0,29.0475,29.0671,29.0279,29.0279,7300.0
2015-05-20 10:30:00,29.57,29.59,29.54,29.54,16900.0,29.0279,29.0475,28.9984,28.9984,16900.0
2015-05-20 10:35:00,29.54,29.55,29.52,29.54,8300.0,28.9984,29.0082,28.9788,28.9984,8300.0
2015-05-20 10:40:00,29.53,29.54,29.48,29.53,19300.0,28.9886,28.9984,28.9395,28.9886,19300.0
2015-05-20 10:45:00,29.55,29.56,29.49,29.5,11700.0,29.0082,29.0181,28.9493,28.9592,11700.0
2015-05-20 10:50:00,29.5,29.5,29.42,29.44,27900.0,28.9592,28.9592,28.8806,28.9003,27900.0
2015-05-20 10:55:00,29.45,29.46,29.44,29.45,5100.0,28.9101,28.9199,28.9003,28.9101,5100.0
2015-05-20 11:00:00,29.45,29.47,29.42,29.43,9900.0,28.9101,28.9297,28.8806,28.8904,9900.0
2015-05-20 11:05:00,29.43,29.46,29.43,29.46,7900.0,28.8904,28.9199,28.8904,28.9199,7900.0
2015-05-20 11:10:00,29.46,29.52,29.46,29.52,19300.0,28.9199,28.9788,28.9199,28.9788,19300.0
2015-05-20 11:15:00,29.51,29.55,29.5,29.55,10400.0,28.969,29.0082,28.9592,29.0082,10400.0
2015-05-20 11:20:00,29.55,29.57,29.54,29.54,6800.0,29.0082,29.0279,28.9984,28.9984,6800.0
2015-05-20 11:25:00,29.54,29.55,29.5,29.53,12700.0,28.9984,29.0082,28.9592,28.9886,12700.0
2015-05-20 11:30:00,29.54,29.54,29.53,29.53,2500.0,28.9984,28.9984,28.9886,28.9886,2500.0
2015-05-20 11:35:00,29.52,29.55,29.5,29.55,12800.0,28.9788,29.0082,28.9592,29.0082,12800.0
2015-05-20 11:40:00,29.56,29.58,29.56,29.57,8300.0,29.0181,29.0377,29.0181,29.0279,8300.0
2015-05-20 11:45:00,29.57,29.58,29.55,29.58,4700.0,29.0279,29.0377,29.0082,29.0377,4700.0
2015-05-20 11:50:00,29.58,29.59,29.57,29.58,6100.0,29.0377,29.0475,29.0279,29.0377,6100.0
2015-05-20 11:55:00,29.58,29.61,29.57,29.61,6100.0,29.0377,29.0671,29.0279,29.0671,6100.0
2015-05-20 12:00:00,29.6,29.61,29.59,29.61,7200.0,29.0573,29.0671,29.0475,29.0671,7200.0
2015-05-20 12:05:00,29.61,29.63,29.61,29.61,6100.0,29.0671,29.0868,29.0671,29.0671,6100.0
2015-05-20 12:10:00,29.61,29.62,29.6,29.6,2300.0,29.0671,29.077,29.0573,29.0573,2300.0
2015-05-20 12:15:00,29.6,29.61,29.59,29.59,7600.0,29.0573,29.0671,29.0475,29.0475,7600.0
2015-05-20 12:20:00,29.6,29.6,29.56,29.56,4500.0,29.0573,29.0573,29.0181,29.0181,4500.0
2015-05-20 12:25:00,29.57,29.6,29.56,29.58,10100.0,29.0279,29.0573,29.0181,29.0377,10100.0
2015-05-20 12:30:00,29.57,29.58,29.56,29.58,5800.0,29.0279,29.0377,29.0181,29.0377,5800.0
2015-05-20 12:35:00,29.58,29.6,29.57,29.58,7000.0,29.0377,29.0573,29.0279,29.0377,7000.0
2015-05-20 12:40:00,29.58,29.59,29.56,29.58,4000.0,29.0377,29.0475,29.0181,29.0377,4000.0
2015-05-20 12:45:00,29.58,29.58,29.57,29.57,2200.0,29.0377,29.0377,29.0279,29.0279,2200.0
2015-05-20 12:50:00,29.57,29.58,29.57,29.58,2200.0,29.0279,29.0377,29.0279,29.0377,2200.0
2015-05-20 12:55:00,29.57,29.58,29.55,29.56,4100.0,29.0279,29.0377,29.0082,29.0181,4100.0
2015-05-20 13:00:00,29.56,29.57,29.55,29.57,3200.0,29.0181,29.0279,29.0082,29.0279,3200.0
2015-05-20 13:05:00,29.57,29.57,29.55,29.56,3800.0,29.0279,29.0279,29.0082,29.0181,3800.0
2015-05-20 13:10:00,29.55,29.56,29.54,29.56,4200.0,29.0082,29.0181,28.9984,29.0181,4200.0
2015-05-20 13:15:00,29.56,29.57,29.53,29.57,7500.0,29.0181,29.0279,28.9886,29.0279,7500.0
2015-05-20 13:20:00,29.56,29.56,29.55,29.56,1200.0,29.0181,29.0181,29.0082,29.0181,1200.0
2015-05-20 13:25:00,29.56,29.58,29.56,29.58,5700.0,29.0181,29.0377,29.0181,29.0377,5700.0
2015-05-20 13:30:00,29.58,29.59,29.55,29.56,4200.0,29.0377,29.0475,29.0082,29.0181,4200.0
2015-05-20 13:35:00,29.55,29.56,29.53,29.54,8100.0,29.0082,29.0181,28.9886,28.9984,8100.0
2015-05-20 13:40:00,29.53,29.53,29.51,29.51,3000.0,28.9886,28.9886,28.969,28.969,3000.0
2015-05-20 13:45:00,29.51,29.52,29.5,29.51,10900.0,28.969,28.9788,28.9592,28.969,10900.0
2015-05-20 13:50:00,29.51,29.52,29.5,29.5,16300.0,28.969,28.9788,28.9592,28.9592,16300.0
2015-05-20 13:55:00,29.51,29.56,29.49,29.54,88500.0,28.969,29.0181,28.9493,28.9984,88500.0
2015-05-20 14:00:00,29.53,29.64,29.53,29.55,17900.0,28.9886,29.0966,28.9886,29.0082,17900.0
2015-05-20 14:05:00,29.56,29.58,29.55,29.57,6100.0,29.0181,29.0377,29.0082,29.0279,6100.0
2015-05-20 14:10:00,29.56,29.6,29.55,29.58,13200.0,29.0181,29.0573,29.0082,29.0377,13200.0
2015-05-20 14:15:00,29.59,29.63,29.58,29.59,23400.0,29.0475,29.0868,29.0377,29.0475,23400.0
2015-05-20 14:20:00,29.6,29.62,29.59,29.61,4800.0,29.0573,29.077,29.0475,29.0671,4800.0
2015-05-20 14:25:00,29.62,29.7,29.62,29.7,14600.0,29.077,29.1555,29.077,29.1555,14600.0
2015-05-20 14:30:00,29.7,29.7,29.64,29.65,11300.0,29.1555,29.1555,29.0966,29.1064,11300.0
2015-05-20 14:35:00,29.65,29.68,29.65,29.66,7200.0,29.1064,29.1359,29.1064,29.1162,7200.0
2015-05-20 14:40:00,29.65,29.65,29.61,29.61,13400.0,29.1064,29.1064,29.0671,29.0671,13400.0
2015-05-20 14:45:00,29.62,29.65,29.58,29.59,20700.0,29.077,29.1064,29.0377,29.0475,20700.0
2015-05-20 14:50:00,29.59,29.65,29.59,29.64,15500.0,29.0475,29.1064,29.0475,29.0966,15500.0
2015-05-20 14:55:00,29.63,29.64,29.61,29.64,11300.0,29.0868,29.0966,29.0671,29.0966,11300.0
2015-05-20 15:00:00,29.64,29.67,29.63,29.66,13500.0,29.0966,29.126,29.0868,29.1162,13500.0
2015-05-20 15:05:00,29.67,29.69,29.67,29.69,7100.0,29.126,29.1457,29.126,29.1457,7100.0
2015-05-20 15:10:00,29.68,29.69,29.64,29.65,13000.0,29.1359,29.1457,29.0966,29.1064,13000.0
2015-05-20 15:15:00,29.65,29.66,29.6,29.61,15700.0,29.1064,29.1162,29.0573,29.0671,15700.0
2015-05-20 15:20:00,29.6,29.62,29.57,29.61,21700.0,29.0573,29.077,29.0279,29.0671,21700.0
2015-05-20 15:25:00,29.61,29.62,29.6,29.61,9700.0,29.0671,29.077,29.0573,29.0671,9700.0
2015-05-20 15:30:00,29.61,29.63,29.59,29.63,21100.0,29.0671,29.0868,29.0475,29.0868,21100.0
2015-05-20 15:35:00,29.62,29.64,29.61,29.63,17800.0,29.077,29.0966,29.0671,29.0868,17800.0
2015-05-20 15:40:00,29.62,29.66,29.62,29.66,10900.0,29.077,29.1162,29.077,29.1162,10900.0
2015-05-20 15:45:00,29.65,29.68,29.63,29.68,26100.0,29.1064,29.1359,29.0868,29.1359,26100.0
2015-05-20 15:50:00,29.67,29.67,29.64,29.65,16200.0,29.126,29.126,29.0966,29.1064,16200.0
2015-05-20 15:55:00,29.65,29.67,29.63,29.64,74800.0,29.1064,29.126,29.0868,29.0966,74800.0
2015-05-21 09:30:00,29.8,29.94,29.73,29.74,49800.0,29.2537,29.3911,29.1849,29.1948,49800.0
2015-05-21 09:35:00,29.74,29.93,29.74,29.84,12600.0,29.1948,29.3813,29.1948,29.2929,12600.0
2015-05-21 09:40:00,29.84,29.99,29.81,29.96,7700.0,29.2929,29.4402,29.2635,29.4107,7700.0
2015-05-21 09:45:00,29.95,29.98,29.91,29.92,6000.0,29.4009,29.4304,29.3616,29.3715,6000.0
2015-05-21 09:50:00,29.91,29.94,29.87,29.9,17400.0,29.3616,29.3911,29.3224,29.3518,17400.0
2015-05-21 09:55:00,29.94,29.97,29.87,29.93,31500.0,29.3911,29.4205,29.3224,29.3813,31500.0
2015-05-21 10:00:00,29.89,29.96,29.86,29.96,16000.0,29.342,29.4107,29.3126,29.4107,16000.0
2015-05-21 10:05:00,29.95,29.97,29.89,29.89,15300.0,29.4009,29.4205,29.342,29.342,15300.0
2015-05-21 10:10:00,29.9,29.92,29.88,29.89,9000.0,29.3518,29.3715,29.3322,29.342,9000.0
2015-05-21 10:15:00,29.9,29.92,29.82,29.87,11500.0,29.3518,29.3715,29.2733,29.3224,11500.0
2015-05-21 10:20:00,29.87,29.92,29.87,29.89,8300.0,29.3224,29.3715,29.3224,29.342,8300.0
2015-05-21 10:25:00,29.9,29.99,29.9,29.99,15800.0,29.3518,29.4402,29.3518,29.4402,15800.0
2015-05-21 10:30:00,29.98,29.99,29.95,29.96,6400.0,29.4304,29.4402,29.4009,29.4107,6400.0
2015-05-21 10:35:00,29.96,30.04,29.95,30.04,14600.0,29.4107,29.4893,29.4009,29.4893,14600.0
2015-05-21 10:40:00,30.03,30.07,30.01,30.04,21700.0,29.4794,29.5187,29.4598,29.4893,21700.0
2015-05-21 10:45:00,30.04,30.06,30.02,30.02,9700.0,29.4893,29.5089,29.4696,29.4696,9700.0
2015-05-21 10:50:00,30.01,30.01,29.98,30.0,8000.0,29.4598,29.4598,29.4304,29.45,8000.0
2015-05-21 10:55:00,29.99,29.99,29.91,29.91,4700.0,29.4402,29.4402,29.3616,29.3616,4700.0
2015-05-21 11:00:00,29.92,29.99,29.92,29.95,10000.0,29.3715,29.4402,29.3715,29.4009,10000.0
2015-05-21 11:05:00,29.96,30.01,29.93,29.99,8500.0,29.4107,29.4598,29.3813,29.4402,8500.0
2015-05-21 11:10:00,29.99,30.02,29.99,30.02,18800.0,29.4402,29.4696,29.4402,29.4696,18800.0
2015-05-21 11:15:00,30.01,30.05,30.01,30.05,6300.0,29.4598,29.4991,29.4598,29.4991,6300.0
2015-05-21 11:20:00,30.05,30.12,30.05,30.09,18200.0,29.4991,29.5678,29.4991,29.5383,18200.0
2015-05-21 11:25:00,30.09,30.14,30.08,30.12,15500.0,29.5383,29.5874,29.5285,29.5678,15500.0
2015-05-21 11:30:00,30.12,30.12,30.03,30.03,4600.0,29.5678,29.5678,29.4794,29.4794,4600.0
2015-05-21 11:35:00,30.03,30.06,30.0,30.0,7200.0,29.4794,29.5089,29.45,29.45,7200.0
2015-05-21 11:40:00,29.99,30.04,29.99,30.04,12900.0,29.4402,29.4893,29.4402,29.4893,12900.0
2015-05-21 11:45:00,30.04,30.06,30.03,30.06,6700.0,29.4893,29.5089,29.4794,29.5089,6700.0
2015-05-21 11:50:00,30.06,30.08,30.03,30.03,16300.0,29.5089,29.5285,29.4794,29.4794,16300.0
2015-05-21 11:55:00,30.03,30.08,30.02,30.04,6200.0,29.4794,29.5285,29.4696,29.4893,6200.0
2015-05-21 12:00:00,30.05,30.05,30.02,30.05,6700.0,29.4991,29.4991,29.4696,29.4991,6700.0
2015-05-21 12:05:00,30.04,30.04,30.01,30.01,8600.0,29.4893,29.4893,29.4598,29.4598,8600.0
2015-05-21 12:10:00,30.01,30.05,30.01,30.03,36100.0,29.4598,29.4991,29.4598,29.4794,36100.0
2015-05-21 12:15:00,30.03,30.05,30.01,30.04,11700.0,29.4794,29.4991,29.4598,29.4893,11700.0
2015-05-21 12:20:00,30.04,30.04,30.02,30.02,900.0,29.4893,29.4893,29.4696,29.4696,900.0
2015-05-21 12:25:00,30.03,30.04,30.02,30.03,14800.0,29.4794,29.4893,29.4696,29.4794,14800.0
2015-05-21 12:30:00,30.03,30.03,30.01,30.02,15500.0,29.4794,29.4794,29.4598,29.4696,15500.0
2015-05-21 12:35:00,30.01,30.03,30.0,30.01,7100.0,29.4598,29.4794,29.45,29.4598,7100.0
2015-05-21 12:40:00,30.01,30.05,30.01,30.02,10300.0,29.4598,29.4991,29.4598,29.4696,10300.0
2015-05-21 12:45:00,30.02,30.03,30.02,30.03,2200.0,29.4696,29.4794,29.4696,29.4794,2200.0
2015-05-21 12:50:00,30.02,30.06,30.02,30.04,47700.0,29.4696,29.5089,29.4696,29.4893,47700.0
2015-05-21 12:55:00,30.04,30.08,30.02,30.05,21100.0,29.4893,29.5285,29.4696,29.4991,21100.0
2015-05-21 13:00:00,30.05,30.06,30.03,30.05,6700.0,29.4991,29.5089,29.4794,29.4991,6700.0
2015-05-21 13:05:00,30.05,30.05,30.03,30.03,9800.0,29.4991,29.4991,29.4794,29.4794,9800.0
2015-05-21 13:10:00,30.02,30.05,30.02,30.03,12800.0,29.4696,29.4991,29.4696,29.4794,12800.0
2015-05-21 13:15:00,30.03,30.04,30.02,30.03,7700.0,29.4794,29.4893,29.4696,29.4794,7700.0
2015-05-21 13:20:00,30.03,30.06,30.02,30.03,27600.0,29.4794,29.5089,29.4696,29.4794,27600.0
2015-05-21 13:25:00,30.03,30.06,30.02,30.05,26300.0,29.4794,29.5089,29.4696,29.4991,26300.0
2015-05-21 13:30:00,30.04,30.06,30.03,30.05,9000.0,29.4893,29.5089,29.4794,29.4991,9000.0
2015-05-21 13:35:00,30.06,30.08,30.04,30.08,17900.0,29.5089,29.5285,29.4893,29.5285,17900.0
2015-05-21 13:40:00,30.09,30.09,30.05,30.08,20500.0,29.5383,29.5383,29.4991,29.5285,20500.0
2015-05-21 13:45:00,30.07,30.08,30.03,30.04,57100.0,29.5187,29.5285,29.4794,29.4893,57100.0
2015-05-21 13:50:00,30.03,30.05,30.03,30.04,12500.0,29.4794,29.4991,29.4794,29.4893,12500.0
2015-05-21 13:55:00,30.04,30.04,30.0,30.0,15800.0,29.4893,29.4893,29.45,29.45,15800.0
2015-05-21 14:00:00,30.0,30.04,30.0,30.04,6400.0,29.45,29.4893,29.45,29.4893,6400.0
2015-05-21 14:05:00,30.03,30.05,30.02,30.02,7700.0,29.4794,29.4991,29.4696,29.4696,7700.0
2015-05-21 14:10:00,30.02,30.06,30.02,30.06,11500.0,29.4696,29.5089,29.4696,29.5089,11500.0
2015-05-21 14:15:00,30.05,30.06,30.01,30.04,9300.0,29.4991,29.5089,29.4598,29.4893,9300.0
2015-05-21 14:20:00,30.05,30.05,30.0,30.02,6000.0,29.4991,29.4991,29.45,29.4696,6000.0
2015-05-21 14:25:00,30.02,30.04,30.01,30.04,15600.0,29.4696,29.4893,29.4598,29.4893,15600.0
2015-05-21 14:30:00,30.04,30.07,30.02,30.07,10400.0,29.4893,29.5187,29.4696,29.5187,10400.0
2015-05-21 14:35:00,30.07,30.08,30.06,30.07,4800.0,29.5187,29.5285,29.5089,29.5187,4800.0
2015-05-21 14:40:00,30.07,30.08,30.04,30.06,11900.0,29.5187,29.5285,29.4893,29.5089,11900.0
2015-05-21 14:45:00,30.05,30.06,30.05,30.06,2200.0,29.4991,29.5089,29.4991,29.5089,2200.0
2015-05-21 14:50:00,30.06,30.08,30.05,30.05,23900.0,29.5089,29.5285,29.4991,29.4991,23900.0
2015-05-21 14:55:00,30.05,30.08,30.04,30.08,6300.0,29.4991,29.5285,29.4893,29.5285,6300.0
2015-05-21 15:00:00,30.08,30.11,30.07,30.09,28100.0,29.5285,29.558,29.5187,29.5383,28100.0
2015-05-21 15:05:00,30.1,30.1,30.09,30.09,6000.0,29.5482,29.5482,29.5383,29.5383,6000.0
2015-05-21 15:10:00,30.1,30.1,30.07,30.1,18900.0,29.5482,29.5482,29.5187,29.5482,18900.0
2015-05-21 15:15:00,30.1,30.1,30.05,30.05,22400.0,29.5482,29.5482,29.4991,29.4991,22400.0
2015-05-21 15:20:00,30.05,30.08,30.04,30.08,37300.0,29.4991,29.5285,29.4893,29.5285,37300.0
2015-05-21 15:25:00,30.08,30.09,30.07,30.08,6000.0,29.5285,29.5383,29.5187,29.5285,6000.0
2015-05-21 15:30:00,30.09,30.13,30.08,30.13,23200.0,29.5383,29.5776,29.5285,29.5776,23200.0
2015-05-21 15:35:00,30.13,30.15,30.12,30.15,33500.0,29.5776,29.5972,29.5678,29.5972,33500.0
2015-05-21 15:40:00,30.14,30.2,30.14,30.17,38200.0,29.5874,29.6463,29.5874,29.6169,38200.0
2015-05-21 15:45:00,30.18,30.2,30.18,30.18,29500.0,29.6267,29.6463,29.6267,29.6267,29500.0
2015-05-21 15:50:00,30.19,30.19,30.18,30.18,35100.0,29.6365,29.6365,29.6267,29.6267,35100.0
2015-05-21 15:55:00,30.19,30.19,30.15,30.16,93400.0,29.6365,29.6365,29.5972,29.6071,93400.0
2015-05-22 09:30:00,30.03,30.08,29.88,29.92,21900.0,29.4794,29.5285,29.3322,29.3715,21900.0
2015-05-22 09:35:00,29.96,29.97,29.88,29.93,8000.0,29.4107,29.4205,29.3322,29.3813,8000.0
2015-05-22 09:40:00,29.97,30.02,29.89,29.89,7000.0,29.4205,29.4696,29.342,29.342,7000.0
2015-05-22 09:45:00,29.91,29.95,29.89,29.94,5600.0,29.3616,29.4009,29.342,29.3911,5600.0
2015-05-22 09:50:00,29.96,30.0,29.93,30.0,48900.0,29.4107,29.45,29.3813,29.45,48900.0
2015-05-22 09:55:00,30.0,30.03,29.99,30.03,3500.0,29.45,29.4794,29.4402,29.4794,3500.0
2015-05-22 10:00:00,30.03,30.07,30.02,30.06,8400.0,29.4794,29.5187,29.4696,29.5089,8400.0
2015-05-22 10:05:00,30.06,30.06,30.02,30.03,6700.0,29.5089,29.5089,29.4696,29.4794,6700.0
2015-05-22 10:10:00,30.04,30.07,30.01,30.02,23700.0,29.4893,29.5187,29.4598,29.4696,23700.0
2015-05-22 10:15:00,30.02,30.03,29.98,29.98,28100.0,29.4696,29.4794,29.4304,29.4304,28100.0
2015-05-22 10:20:00,29.99,30.0,29.96,29.96,29100.0,29.4402,29.45,29.4107,29.4107,29100.0
2015-05-22 10:25:00,29.96,29.96,29.9,29.92,5400.0,29.4107,29.4107,29.3518,29.3715,5400.0
2015-05-22 10:30:00,29.9,29.92,29.79,29.79,7000.0,29.3518,29.3715,29.2438,29.2438,7000.0
2015-05-22 10:35:00,29.79,29.81,29.75,29.75,7300.0,29.2438,29.2635,29.2046,29.2046,7300.0
2015-05-22 10:40:00,29.75,29.77,29.73,29.75,12000.0,29.2046,29.2242,29.1849,29.2046,12000.0
2015-05-22 10:45:00,29.75,29.76,29.74,29.75,8000.0,29.2046,29.2144,29.1948,29.2046,8000.0
2015-05-22 10:50:00,29.76,29.8,29.75,29.76,21500.0,29.2144,29.2537,29.2046,29.2144,21500.0
2015-05-22 10:55:00,29.75,29.79,29.75,29.77,8200.0,29.2046,29.2438,29.2046,29.2242,8200.0
2015-05-22 11:00:00,29.76,29.77,29.73,29.73,9000.0,29.2144,29.2242,29.1849,29.1849,9000.0
2015-05-22 11:05:00,29.72,29.73,29.67,29.67,15500.0,29.1751,29.1849,29.126,29.126,15500.0
2015-05-22 11:10:00,29.66,29.67,29.62,29.63,10500.0,29.1162,29.126,29.077,29.0868,10500.0
2015-05-22 11:15:00,29.62,29.65,29.61,29.64,14300.0,29.077,29.1064,29.0671,29.0966,14300.0
2015-05-22 11:20:00,29.64,29.65,29.61,29.62,15400.0,29.0966,29.1064,29.0671,29.077,15400.0
2015-05-22 11:25:00,29.62,29.63,29.61,29.62,5900.0,29.077,29.0868,29.0671,29.077,5900.0
2015-05-22 11:30:00,29.62,29.62,29.59,29.59,12100.0,29.077,29.077,29.0475,29.0475,12100.0
2015-05-22 11:35:00,29.6,29.6,29.57,29.57,6900.0,29.0573,29.0573,29.0279,29.0279,6900.0
2015-05-22 11:40:00,29.58,29.64,29.57,29.61,17000.0,29.0377,29.0966,29.0279,29.0671,17000.0
2015-05-22 11:45:00,29.61,29.62,29.59,29.6,11500.0,29.0671,29.077,29.0475,29.0573,11500.0
2015-05-22 11:50:00,29.6,29.64,29.6,29.63,8000.0,29.0573,29.0966,29.0573,29.0868,8000.0
2015-05-22 11:55:00,29.62,29.66,29.61,29.66,5100.0,29.077,29.1162,29.0671,29.1162,5100.0
2015-05-22 12:00:00,29.66,29.67,29.62,29.63,5100.0,29.1162,29.126,29.077,29.0868,5100.0
2015-05-22 12:05:00,29.62,29.65,29.62,29.65,4100.0,29.077,29.1064,29.077,29.1064,4100.0
2015-05-22 12:10:00,29.65,29.68,29.63,29.66,4500.0,29.1064,29.1359,29.0868,29.1162,4500.0
2015-05-22 12:15:00,29.65,29.68,29.65,29.66,3200.0,29.1064,29.1359,29.1064,29.1162,3200.0
2015-05-22 12:20:00,29.66,29.67,29.65,29.67,4800.0,29.1162,29.126,29.1064,29.126,4800.0
2015-05-22 12:25:00,29.66,29.66,29.63,29.65,7900.0,29.1162,29.1162,29.0868,29.1064,7900.0
2015-05-22 12:30:00,29.64,29.66,29.64,29.66,3600.0,29.0966,29.1162,29.0966,29.1162,3600.0
2015-05-22 12:35:00,29.66,29.66,29.63,29.64,5900.0,29.1162,29.1162,29.0868,29.0966,5900.0
2015-05-22 12:40:00,29.64,29.64,29.62,29.64,19000.0,29.0966,29.0966,29.077,29.0966,19000.0
2015-05-22 12:45:00,29.64,29.66,29.63,29.63,11000.0,29.0966,29.1162,29.0868,29.0868,11000.0
2015-05-22 12:50:00,29.63,29.66,29.63,29.66,6400.0,29.0868,29.1162,29.0868,29.1162,6400.0
2015-05-22 12:55:00,29.66,29.66,29.64,29.65,4400.0,29.1162,29.1162,29.0966,29.1064,4400.0
2015-05-22 13:00:00,29.64,29.71,29.62,29.7,17100.0,29.0966,29.1653,29.077,29.1555,17100.0
2015-05-22 13:05:00,29.69,29.71,29.67,29.71,11100.0,29.1457,29.1653,29.126,29.1653,11100.0
2015-05-22 13:10:00,29.7,29.7,29.65,29.67,9700.0,29.1555,29.1555,29.1064,29.126,9700.0
2015-05-22 13:15:00,29.66,29.67,29.64,29.66,5600.0,29.1162,29.126,29.0966,29.1162,5600.0
2015-05-22 13:20:00,29.66,29.7,29.65,29.68,11800.0,29.1162,29.1555,29.1064,29.1359,11800.0
2015-05-22 13:25:00,29.68,29.69,29.67,29.68,7000.0,29.1359,29.1457,29.126,29.1359,7000.0
2015-05-22 13:30:00,29.68,29.71,29.68,29.7,4100.0,29.1359,29.1653,29.1359,29.1555,4100.0
2015-05-22 13:35:00,29.7,29.7,29.68,29.7,9700.0,29.1555,29.1555,29.1359,29.1555,9700.0
2015-05-22 13:40:00,29.7,29.71,29.7,29.7,3200.0,29.1555,29.1653,29.1555,29.1555,3200.0
2015-05-22 13:45:00,29.7,29.71,29.7,29.71,7700.0,29.1555,29.1653,29.1555,29.1653,7700.0
2015-05-22 13:50:00,29.71,29.74,29.7,29.74,33900.0,29.1653,29.1948,29.1555,29.1948,33900.0
2015-05-22 13:55:00,29.73,29.78,29.73,29.74,25300.0,29.1849,29.234,29.1849,29.1948,25300.0
2015-05-22 14:00:00,29.75,29.75,29.69,29.7,13000.0,29.2046,29.2046,29.1457,29.1555,13000.0
2015-05-22 14:05:00,29.7,29.71,29.68,29.68,7500.0,29.1555,29.1653,29.1359,29.1359,7500.0
2015-05-22 14:10:00,29.68,29.7,29.68,29.69,8300.0,29.1359,29.1555,29.1359,29.1457,8300.0
2015-05-22 14:15:00,29.68,29.7,29.68,29.68,10100.0,29.1359,29.1555,29.1359,29.1359,10100.0
2015-05-22 14:20:00,29.69,29.69,29.65,29.66,7000.0,29.1457,29.1457,29.1064,29.1162,7000.0
2015-05-22 14:25:00,29.65,29.66,29.64,29.64,10600.0,29.1064,29.1162,29.0966,29.0966,10600.0
2015-05-22 14:30:00,29.65,29.65,29.63,29.63,4700.0,29.1064,29.1064,29.0868,29.0868,4700.0
2015-05-22 14:35:00,29.63,29.67,29.62,29.67,9900.0,29.0868,29.126,29.077,29.126,9900.0
2015-05-22 14:40:00,29.66,29.72,29.66,29.71,9000.0,29.1162,29.1751,29.1162,29.1653,9000.0
2015-05-22 14:45:00,29.71,29.73,29.71,29.71,6300.0,29.1653,29.1849,29.1653,29.1653,6300.0
2015-05-22 14:50:00,29.71,29.74,29.71,29.73,10700.0,29.1653,29.1948,29.1653,29.1849,10700.0
2015-05-22 14:55:00,29.73,29.74,29.71,29.74,14000.0,29.1849,29.1948,29.1653,29.1948,14000.0
2015-05-22 15:00:00,29.74,29.75,29.72,29.73,16000.0,29.1948,29.2046,29.1751,29.1849,16000.0
2015-05-22 15:05:00,29.74,29.78,29.73,29.74,17200.0,29.1948,29.234,29.1849,29.1948,17200.0
2015-05-22 15:10:00,29.74,29.77,29.73,29.77,13100.0,29.1948,29.2242,29.1849,29.2242,13100.0
2015-05-22 15:15:00,29.77,29.77,29.76,29.76,8000.0,29.2242,29.2242,29.2144,29.2144,8000.0
2015-05-22 15:20:00,29.77,29.77,29.76,29.77,4600.0,29.2242,29.2242,29.2144,29.2242,4600.0
2015-05-22 15:25:00,29.76,29.77,29.74,29.74,21600.0,29.2144,29.2242,29.1948,29.1948,21600.0
2015-05-22 15:30:00,29.74,29.74,29.72,29.72,9300.0,29.1948,29.1948,29.1751,29.1751,9300.0
2015-05-22 15:35:00,29.72,29.73,29.67,29.69,22200.0,29.1751,29.1849,29.126,29.1457,22200.0
2015-05-22 15:40:00,29.68,29.69,29.66,29.66,22500.0,29.1359,29.1457,29.1162,29.1162,22500.0
2015-05-22 15:45:00,29.66,29.67,29.65,29.66,33500.0,29.1162,29.126,29.1064,29.1162,33500.0
2015-05-22 15:50:00,29.65,29.65,29.63,29.64,21800.0,29.1064,29.1064,29.0868,29.0966,21800.0
2015-05-22 15:55:00,29.63,29.64,29.62,29.63,50500.0,29.0868,29.0966,29.077,29.0868,50500.0
2015-05-26 09:30:00,29.44,29.47,29.26,29.33,24300.0,28.9003,28.9297,28.7236,28.7923,24300.0
2015-05-26 09:35:00,29.32,29.35,29.21,29.26,8000.0,28.7825,28.8119,28.6745,28.7236,8000.0
2015-05-26 09:40:00,29.25,29.34,29.25,29.27,12100.0,28.7137,28.8021,28.7137,28.7334,12100.0
2015-05-26 09:45:00,29.24,29.26,29.18,29.18,9700.0,28.7039,28.7236,28.645,28.645,9700.0
2015-05-26 09:50:00,29.18,29.18,29.05,29.05,15900.0,28.645,28.645,28.5174,28.5174,15900.0
2015-05-26 09:55:00,29.05,29.06,29.01,29.01,3200.0,28.5174,28.5272,28.4781,28.4781,3200.0
2015-05-26 10:00:00,29.03,29.15,29.03,29.12,24300.0,28.4978,28.6156,28.4978,28.5861,24300.0
2015-05-26 10:05:00,29.11,29.11,29.06,29.1,13700.0,28.5763,28.5763,28.5272,28.5665,13700.0
2015-05-26 10:10:00,29.09,29.09,29.01,29.05,23700.0,28.5567,28.5567,28.4781,28.5174,23700.0
2015-05-26 10:15:00,29.05,29.05,29.0,29.02,24900.0,28.5174,28.5174,28.4683,28.488,24900.0
2015-05-26 10:20:00,29.01,29.02,28.98,28.99,17200.0,28.4781,28.488,28.4487,28.4585,17200.0
2015-05-26 10:25:00,29.0,29.0,28.95,28.95,13400.0,28.4683,28.4683,28.4192,28.4192,13400.0
2015-05-26 10:30:00,28.96,28.96,28.89,28.92,21000.0,28.4291,28.4291,28.3603,28.3898,21000.0
2015-05-26 10:35:00,28.92,28.93,28.89,28.89,55500.0,28.3898,28.3996,28.3603,28.3603,55500.0
2015-05-26 10:40:00,28.9,28.9,28.86,28.86,14300.0,28.3702,28.3702,28.3309,28.3309,14300.0
2015-05-26 10:45:00,28.86,28.93,28.85,28.92,93500.0,28.3309,28.3996,28.3211,28.3898,93500.0
2015-05-26 10:50:00,28.92,28.93,28.87,28.87,24600.0,28.3898,28.3996,28.3407,28.3407,24600.0
2015-05-26 10:55:00,28.87,28.9,28.85,28.9,9800.0,28.3407,28.3702,28.3211,28.3702,9800.0
2015-05-26 11:00:00,28.9,28.91,28.88,28.88,7300.0,28.3702,28.38,28.3505,28.3505,7300.0
2015-05-26 11:05:00,28.88,28.89,28.83,28.85,56200.0,28.3505,28.3603,28.3014,28.3211,56200.0
2015-05-26 11:10:00,28.85,28.85,28.82,28.85,8100.0,28.3211,28.3211,28.2916,28.3211,8100.0
2015-05-26 11:15:00,28.84,28.85,28.84,28.84,6500.0,28.3113,28.3211,28.3113,28.3113,6500.0
2015-05-26 11:20:00,28.83,28.88,28.82,28.87,17000.0,28.3014,28.3505,28.2916,28.3407,17000.0
2015-05-26 11:25:00,28.88,28.93,28.88,28.91,14400.0,28.3505,28.3996,28.3505,28.38,14400.0
2015-05-26 11:30:00,28.9,28.9,28.87,28.88,28000.0,28.3702,28.3702,28.3407,28.3505,28000.0
2015-05-26 11:35:00,28.87,28.89,28.87,28.88,25200.0,28.3407,28.3603,28.3407,28.3505,25200.0
2015-05-26 11:40:00,28.89,28.9,28.88,28.89,9100.0,28.3603,28.3702,28.3505,28.3603,9100.0
2015-05-26 11:45:00,28.9,28.9,28.88,28.9,8100.0,28.3702,28.3702,28.3505,28.3702,8100.0
2015-05-26 11:50:00,28.89,28.9,28.85,28.86,20400.0,28.3603,28.3702,28.3211,28.3309,20400.0
2015-05-26 11:55:00,28.86,28.86,28.84,28.84,16600.0,28.3309,28.3309,28.3113,28.3113,16600.0
2015-05-26 12:00:00,28.85,28.86,28.84,28.85,13400.0,28.3211,28.3309,28.3113,28.3211,13400.0
2015-05-26 12:05:00,28.85,28.85,28.82,28.83,12000.0,28.3211,28.3211,28.2916,28.3014,12000.0
2015-05-26 12:10:00,28.82,28.86,28.81,28.86,13500.0,28.2916,28.3309,28.2818,28.3309,13500.0
2015-05-26 12:15:00,28.86,28.86,28.83,28.85,10400.0,28.3309,28.3309,28.3014,28.3211,10400.0
2015-05-26 12:20:00,28.85,28.85,28.83,28.84,9200.0,28.3211,28.3211,28.3014,28.3113,9200.0
2015-05-26 12:25:00,28.85,28.86,28.84,28.84,3200.0,28.3211,28.3309,28.3113,28.3113,3200.0
2015-05-26 12:30:00,28.85,28.89,28.83,28.89,20500.0,28.3211,28.3603,28.3014,28.3603,20500.0
2015-05-26 12:35:00,28.89,28.94,28.89,28.91,20100.0,28.3603,28.4094,28.3603,28.38,20100.0
2015-05-26 12:40:00,28.91,28.91,28.87,28.88,23500.0,28.38,28.38,28.3407,28.3505,23500.0
2015-05-26 12:45:00,28.88,28.89,28.88,28.89,2000.0,28.3505,28.3603,28.3505,28.3603,2000.0
2015-05-26 12:50:00,28.89,28.89,28.86,28.86,22300.0,28.3603,28.3603,28.3309,28.3309,22300.0
2015-05-26 12:55:00,28.85,28.86,28.84,28.85,9600.0,28.3211,28.3309,28.3113,28.3211,9600.0
2015-05-26 13:00:00,28.86,28.87,28.84,28.86,16300.0,28.3309,28.3407,28.3113,28.3309,16300.0
2015-05-26 13:05:00,28.85,28.86,28.83,28.85,12700.0,28.3211,28.3309,28.3014,28.3211,12700.0
2015-05-26 13:10:00,28.85,28.87,28.85,28.87,6300.0,28.3211,28.3407,28.3211,28.3407,6300.0
2015-05-26 13:15:00,28.87,28.89,28.86,28.89,12400.0,28.3407,28.3603,28.3309,28.3603,12400.0
2015-05-26 13:20:00,28.89,28.91,28.88,28.9,38000.0,28.3603,28.38,28.3505,28.3702,38000.0
2015-05-26 13:25:00,28.9,28.94,28.89,28.94,42100.0,28.3702,28.4094,28.3603,28.4094,42100.0
2015-05-26 13:30:00,28.94,28.96,28.89,28.9,63800.0,28.4094,28.4291,28.3603,28.3702,63800.0
2015-05-26 13:35:00,28.9,28.9,28.88,28.88,14500.0,28.3702,28.3702,28.3505,28.3505,14500.0
2015-05-26 13:40:00,28.88,28.9,28.88,28.89,14700.0,28.3505,28.3702,28.3505,28.3603,14700.0
2015-05-26 13:45:00,28.9,28.91,28.88,28.91,15400.0,28.3702,28.38,28.3505,28.38,15400.0
2015-05-26 13:50:00,28.91,28.91,28.89,28.91,17000.0,28.38,28.38,28.3603,28.38,17000.0
2015-05-26 13:55:00,28.9,28.91,28.87,28.87,25300.0,28.3702,28.38,28.3407,28.3407,25300.0
2015-05-26 14:00:00,28.87,28.92,28.86,28.92,17700.0,28.3407,28.3898,28.3309,28.3898,17700.0
2015-05-26 14:05:00,28.92,28.92,28.88,28.9,22900.0,28.3898,28.3898,28.3505,28.3702,22900.0
2015-05-26 14:10:00,28.89,28.9,28.88,28.9,6000.0,28.3603,28.3702,28.3505,28.3702,6000.0
2015-05-26 14:15:00,28.9,28.91,28.89,28.91,15700.0,28.3702,28.38,28.3603,28.38,15700.0
2015-05-26 14:20:00,28.91,28.91,28.88,28.89,16800.0,28.38,28.38,28.3505,28.3603,16800.0
2015-05-26 14:25:00,28.89,28.91,28.88,28.88,20700.0,28.3603,28.38,28.3505,28.3505,20700.0
2015-05-26 14:30:00,28.88,28.89,28.88,28.89,11400.0,28.3505,28.3603,28.3505,28.3603,11400.0
2015-05-26 14:35:00,28.89,28.9,28.88,28.9,21600.0,28.3603,28.3702,28.3505,28.3702,21600.0
2015-05-26 14:40:00,28.9,28.9,28.88,28.89,18300.0,28.3702,28.3702,28.3505,28.3603,18300.0
2015-05-26 14:45:00,28.89,28.89,28.86,28.87,21500.0,28.3603,28.3603,28.3309,28.3407,21500.0
2015-05-26 14:50:00,28.86,28.87,28.81,28.81,13200.0,28.3309,28.3407,28.2818,28.2818,13200.0
2015-05-26 14:55:00,28.81,28.84,28.81,28.84,14700.0,28.2818,28.3113,28.2818,28.3113,14700.0
2015-05-26 15:00:00,28.83,28.89,28.82,28.89,22900.0,28.3014,28.3603,28.2916,28.3603,22900.0
2015-05-26 15:05:00,28.89,28.89,28.88,28.89,12600.0,28.3603,28.3603,28.3505,28.3603,12600.0
2015-05-26 15:10:00,28.89,28.89,28.88,28.89,21100.0,28.3603,28.3603,28.3505,28.3603,21100.0
2015-05-26 15:15:00,28.89,28.9,28.88,28.89,58600.0,28.3603,28.3702,28.3505,28.3603,58600.0
2015-05-26 15:20:00,28.89,28.9,28.88,28.9,26600.0,28.3603,28.3702,28.3505,28.3702,26600.0
2015-05-26 15:25:00,28.9,28.9,28.88,28.88,31700.0,28.3702,28.3702,28.3505,28.3505,31700.0
2015-05-26 15:30:00,28.88,28.9,28.88,28.89,81100.0,28.3505,28.3702,28.3505,28.3603,81100.0
2015-05-26 15:35:00,28.9,28.92,28.89,28.9,43500.0,28.3702,28.3898,28.3603,28.3702,43500.0
2015-05-26 15:40:00,28.9,28.91,28.88,28.88,113500.0,28.3702,28.38,28.3505,28.3505,113500.0
2015-05-26 15:45:00,28.89,28.91,28.85,28.89,81500.0,28.3603,28.38,28.3211,28.3603,81500.0
2015-05-26 15:50:00,28.89,28.9,28.89,28.9,60400.0,28.3603,28.3702,28.3603,28.3702,60400.0
2015-05-26 15:55:00,28.9,28.93,28.89,28.92,117900.0,28.3702,28.3996,28.3603,28.3898,117900.0
2015-05-27 09:30:00,29.0,29.02,28.89,28.89,27900.0,28.4683,28.488,28.3603,28.3603,27900.0
2015-05-27 09:35:00,28.89,28.9,28.78,28.85,8200.0,28.3603,28.3702,28.2524,28.3211,8200.0
2015-05-27 09:40:00,28.84,28.9,28.84,28.9,3000.0,28.3113,28.3702,28.3113,28.3702,3000.0
2015-05-27 09:45:00,28.9,29.08,28.87,29.08,76500.0,28.3702,28.5469,28.3407,28.5469,76500.0
2015-05-27 09:50:00,29.08,29.16,29.07,29.14,16400.0,28.5469,28.6254,28.537,28.6058,16400.0
2015-05-27 09:55:00,29.16,29.18,29.11,29.11,9700.0,28.6254,28.645,28.5763,28.5763,9700.0
2015-05-27 10:00:00,29.11,29.11,29.03,29.03,9000.0,28.5763,28.5763,28.4978,28.4978,9000.0
2015-05-27 10:05:00,29.05,29.05,29.01,29.02,8900.0,28.5174,28.5174,28.4781,28.488,8900.0
2015-05-27 10:10:00,29.02,29.02,28.94,28.95,15700.0,28.488,28.488,28.4094,28.4192,15700.0
2015-05-27 10:15:00,28.94,28.98,28.92,28.98,8400.0,28.4094,28.4487,28.3898,28.4487,8400.0
2015-05-27 10:20:00,29.0,29.02,28.99,29.01,34600.0,28.4683,28.488,28.4585,28.4781,34600.0
2015-05-27 10:25:00,29.0,29.01,28.92,28.93,18500.0,28.4683,28.4781,28.3898,28.3996,18500.0
2015-05-27 10:30:00,28.92,28.99,28.91,28.96,11400.0,28.3898,28.4585,28.38,28.4291,11400.0
2015-05-27 10:35:00,28.96,28.98,28.92,28.98,19100.0,28.4291,28.4487,28.3898,28.4487,19100.0
2015-05-27 10:40:00,28.97,28.97,28.9,28.91,9400.0,28.4389,28.4389,28.3702,28.38,9400.0
2015-05-27 10:45:00,28.92,28.92,28.87,28.87,2400.0,28.3898,28.3898,28.3407,28.3407,2400.0
2015-05-27 10:50:00,28.87,28.88,28.84,28.84,1800.0,28.3407,28.3505,28.3113,28.3113,1800.0
2015-05-27 10:55:00,28.85,28.89,28.84,28.87,8500.0,28.3211,28.3603,28.3113,28.3407,8500.0
2015-05-27 11:00:00,28.88,28.93,28.88,28.93,3200.0,28.3505,28.3996,28.3505,28.3996,3200.0
2015-05-27 11:05:00,28.93,28.97,28.93,28.97,8900.0,28.3996,28.4389,28.3996,28.4389,8900.0
2015-05-27 11:10:00,28.97,29.03,28.96,29.03,17100.0,28.4389,28.4978,28.4291,28.4978,17100.0
2015-05-27 11:15:00,29.03,29.05,29.02,29.05,12800.0,28.4978,28.5174,28.488,28.5174,12800.0
2015-05-27 11:20:00,29.04,29.04,29.0,29.01,17700.0,28.5076,28.5076,28.4683,28.4781,17700.0
2015-05-27 11:25:00,29.02,29.06,29.02,29.06,6500.0,28.488,28.5272,28.488,28.5272,6500.0
2015-05-27 11:30:00,29.05,29.08,29.05,29.08,9600.0,28.5174,28.5469,28.5174,28.5469,9600.0
2015-05-27 11:35:00,29.08,29.12,29.07,29.12,9500.0,28.5469,28.5861,28.537,28.5861,9500.0
2015-05-27 11:40:00,29.12,29.18,29.12,29.16,13700.0,28.5861,28.645,28.5861,28.6254,13700.0
2015-05-27 11:45:00,29.17,29.2,29.16,29.2,22900.0,28.6352,28.6647,28.6254,28.6647,22900.0
2015-05-27 11:50:00,29.2,29.22,29.19,29.2,18200.0,28.6647,28.6843,28.6548,28.6647,18200.0
2015-05-27 11:55:00,29.2,29.21,29.19,29.21,10200.0,28.6647,28.6745,28.6548,28.6745,10200.0
2015-05-27 12:00:00,29.21,29.25,29.21,29.24,12200.0,28.6745,28.7137,28.6745,28.7039,12200.0
2015-05-27 12:05:00,29.24,29.28,29.23,29.28,14500.0,28.7039,28.7432,28.6941,28.7432,14500.0
2015-05-27 12:10:00,29.27,29.28,29.22,29.24,12700.0,28.7334,28.7432,28.6843,28.7039,12700.0
2015-05-27 12:15:00,29.24,29.3,29.24,29.3,16600.0,28.7039,28.7628,28.7039,28.7628,16600.0
2015-05-27 12:20:00,29.29,29.3,29.27,29.28,13900.0,28.753,28.7628,28.7334,28.7432,13900.0
2015-05-27 12:25:00,29.29,29.31,29.28,29.31,8800.0,28.753,28.7726,28.7432,28.7726,8800.0
2015-05-27 12:30:00,29.3,29.3,29.27,29.28,11500.0,28.7628,28.7628,28.7334,28.7432,11500.0
2015-05-27 12:35:00,29.28,29.29,29.27,29.29,15600.0,28.7432,28.753,28.7334,28.753,15600.0
2015-05-27 12:40:00,29.29,29.29,29.27,29.29,7600.0,28.753,28.753,28.7334,28.753,7600.0
2015-05-27 12:45:00,29.28,29.3,29.28,29.3,7100.0,28.7432,28.7628,28.7432,28.7628,7100.0
2015-05-27 12:50:00,29.3,29.32,29.29,29.31,15000.0,28.7628,28.7825,28.753,28.7726,15000.0
2015-05-27 12:55:00,29.31,29.33,29.3,29.32,6500.0,28.7726,28.7923,28.7628,28.7825,6500.0
2015-05-27 13:00:00,29.32,29.32,29.3,29.31,9200.0,28.7825,28.7825,28.7628,28.7726,9200.0
2015-05-27 13:05:00,29.32,29.37,29.31,29.36,46100.0,28.7825,28.8315,28.7726,28.8217,46100.0
2015-05-27 13:10:00,29.37,29.41,29.36,29.4,24100.0,28.8315,28.8708,28.8217,28.861,24100.0
2015-05-27 13:15:00,29.4,29.42,29.4,29.42,5600.0,28.861,28.8806,28.861,28.8806,5600.0
2015-05-27 13:20:00,29.42,29.47,29.42,29.46,12200.0,28.8806,28.9297,28.8806,28.9199,12200.0
2015-05-27 13:25:00,29.47,29.51,29.47,29.5,13800.0,28.9297,28.969,28.9297,28.9592,13800.0
2015-05-27 13:30:00,29.5,29.51,29.49,29.49,12700.0,28.9592,28.969,28.9493,28.9493,12700.0
2015-05-27 13:35:00,29.49,29.51,29.48,29.51,18900.0,28.9493,28.969,28.9395,28.969,18900.0
2015-05-27 13:40:00,29.51,29.54,29.51,29.54,12400.0,28.969,28.9984,28.969,28.9984,12400.0
2015-05-27 13:45:00,29.53,29.56,29.53,29.56,22200.0,28.9886,29.0181,28.9886,29.0181,22200.0
2015-05-27 13:50:00,29.55,29.56,29.53,29.54,9400.0,29.0082,29.0181,28.9886,28.9984,9400.0
2015-05-27 13:55:00,29.54,29.54,29.51,29.52,18900.0,28.9984,28.9984,28.969,28.9788,18900.0
2015-05-27 14:00:00,29.51,29.57,29.5,29.56,16600.0,28.969,29.0279,28.9592,29.0181,16600.0
2015-05-27 14:05:00,29.56,29.59,29.56,29.57,19900.0,29.0181,29.0475,29.0181,29.0279,19900.0
2015-05-27 14:10:00,29.57,29.57,29.53,29.53,13000.0,29.0279,29.0279,28.9886,28.9886,13000.0
2015-05-27 14:15:00,29.53,29.54,29.51,29.53,8200.0,28.9886,28.9984,28.969,28.9886,8200.0
2015-05-27 14:20:00,29.54,29.54,29.53,29.53,2800.0,28.9984,28.9984,28.9886,28.9886,2800.0
2015-05-27 14:25:00,29.54,29.54,29.5,29.51,59200.0,28.9984,28.9984,28.9592,28.969,59200.0
2015-05-27 14:30:00,29.5,29.52,29.48,29.5,67300.0,28.9592,28.9788,28.9395,28.9592,67300.0
2015-05-27 14:35:00,29.5,29.5,29.46,29.46,19200.0,28.9592,28.9592,28.9199,28.9199,19200.0
2015-05-27 14:40:00,29.46,29.54,29.46,29.53,23100.0,28.9199,28.9984,28.9199,28.9886,23100.0
2015-05-27 14:45:00,29.54,29.56,29.52,29.56,13300.0,28.9984,29.0181,28.9788,29.0181,13300.0
2015-05-27 14:50:00,29.56,29.56,29.55,29.55,4500.0,29.0181,29.0181,29.0082,29.0082,4500.0
2015-05-27 14:55:00,29.55,29.56,29.55,29.55,3800.0,29.0082,29.0181,29.0082,29.0082,3800.0
2015-05-27 15:00:00,29.56,29.58,29.54,29.55,23000.0,29.0181,29.0377,28.9984,29.0082,23000.0
2015-05-27 15:05:00,29.55,29.56,29.53,29.55,13300.0,29.0082,29.0181,28.9886,29.0082,13300.0
2015-05-27 15:10:00,29.55,29.55,29.53,29.54,8700.0,29.0082,29.0082,28.9886,28.9984,8700.0
2015-05-27 15:15:00,29.54,29.56,29.52,29.56,26300.0,28.9984,29.0181,28.9788,29.0181,26300.0
2015-05-27 15:20:00,29.56,29.56,29.54,29.54,9200.0,29.0181,29.0181,28.9984,28.9984,9200.0
2015-05-27 15:25:00,29.55,29.56,29.54,29.55,11100.0,29.0082,29.0181,28.9984,29.0082,11100.0
2015-05-27 15:30:00,29.55,29.55,29.51,29.54,29500.0,29.0082,29.0082,28.969,28.9984,29500.0
2015-05-27 15:35:00,29.54,29.55,29.52,29.53,24400.0,28.9984,29.0082,28.9788,28.9886,24400.0
2015-05-27 15:40:00,29.53,29.53,29.49,29.5,23800.0,28.9886,28.9886,28.9493,28.9592,23800.0
2015-05-27 15:45:00,29.5,29.55,29.5,29.54,38600.0,28.9592,29.0082,28.9592,28.9984,38600.0
2015-05-27 15:50:00,29.55,29.57,29.54,29.55,41200.0,29.0082,29.0279,28.9984,29.0082,41200.0
2015-05-27 15:55:00,29.55,29.57,29.53,29.53,70900.0,29.0082,29.0279,28.9886,28.9886,70900.0
2015-05-28 09:30:00,29.36,29.51,29.26,29.36,32900.0,28.8217,28.969,28.7236,28.8217,32900.0
2015-05-28 09:35:00,29.36,29.44,29.3,29.33,7800.0,28.8217,28.9003,28.7628,28.7923,7800.0
2015-05-28 09:40:00,29.33,29.37,29.26,29.36,9300.0,28.7923,28.8315,28.7236,28.8217,9300.0
2015-05-28 09:45:00,29.36,29.36,29.28,29.28,8700.0,28.8217,28.8217,28.7432,28.7432,8700.0
2015-05-28 09:50:00,29.29,29.29,29.17,29.18,7400.0,28.753,28.753,28.6352,28.645,7400.0
2015-05-28 09:55:00,29.18,29.18,29.1,29.11,11100.0,28.645,28.645,28.5665,28.5763,11100.0
2015-05-28 10:00:00,29.11,29.11,29.04,29.1,12800.0,28.5763,28.5763,28.5076,28.5665,12800.0
2015-05-28 10:05:00,29.1,29.13,29.1,29.1,9400.0,28.5665,28.5959,28.5665,28.5665,9400.0
2015-05-28 10:10:00,29.1,29.1,29.01,29.07,8200.0,28.5665,28.5665,28.4781,28.537,8200.0
2015-05-28 10:15:00,29.08,29.18,29.08,29.14,11900.0,28.5469,28.645,28.5469,28.6058,11900.0
2015-05-28 10:20:00,29.15,29.15,29.12,29.13,8500.0,28.6156,28.6156,28.5861,28.5959,8500.0
2015-05-28 10:25:00,29.13,29.18,29.11,29.18,11100.0,28.5959,28.645,28.5763,28.645,11100.0
2015-05-28 10:30:00,29.18,29.18,29.14,29.17,9500.0,28.645,28.645,28.6058,28.6352,9500.0
2015-05-28 10:35:00,29.17,29.2,29.14,29.2,13100.0,28.6352,28.6647,28.6058,28.6647,13100.0
2015-05-28 10:40:00,29.22,29.23,29.16,29.2,9400.0,28.6843,28.6941,28.6254,28.6647,9400.0
2015-05-28 10:45:00,29.21,29.25,29.2,29.23,19800.0,28.6745,28.7137,28.6647,28.6941,19800.0
2015-05-28 10:50:00,29.24,29.31,29.23,29.31,5400.0,28.7039,28.7726,28.6941,28.7726,5400.0
2015-05-28 10:55:00,29.31,29.34,29.26,29.33,18500.0,28.7726,28.8021,28.7236,28.7923,18500.0
2015-05-28 11:00:00,29.33,29.38,29.32,29.32,8300.0,28.7923,28.8414,28.7825,28.7825,8300.0
2015-05-28 11:05:00,29.32,29.34,29.31,29.33,6400.0,28.7825,28.8021,28.7726,28.7923,6400.0
2015-05-28 11:10:00,29.33,29.36,29.33,29.36,9200.0,28.7923,28.8217,28.7923,28.8217,9200.0
2015-05-28 11:15:00,29.37,29.43,29.36,29.43,16600.0,28.8315,28.8904,28.8217,28.8904,16600.0
2015-05-28 11:20:00,29.43,29.44,29.4,29.41,18900.0,28.8904,28.9003,28.861,28.8708,18900.0
2015-05-28 11:25:00,29.41,29.42,29.34,29.34,25100.0,28.8708,28.8806,28.8021,28.8021,25100.0
2015-05-28 11:30:00,29.33,29.34,29.28,29.3,34300.0,28.7923,28.8021,28.7432,28.7628,34300.0
2015-05-28 11:35:00,29.3,29.3,29.25,29.26,7700.0,28.7628,28.7628,28.7137,28.7236,7700.0
2015-05-28 11:40:00,29.26,29.28,29.26,29.27,7800.0,28.7236,28.7432,28.7236,28.7334,7800.0
2015-05-28 11:45:00,29.27,29.28,29.22,29.22,35300.0,28.7334,28.7432,28.6843,28.6843,35300.0
2015-05-28 11:50:00,29.22,29.22,29.18,29.19,5500.0,28.6843,28.6843,28.645,28.6548,5500.0
2015-05-28 11:55:00,29.19,29.22,29.19,29.21,5500.0,28.6548,28.6843,28.6548,28.6745,5500.0
2015-05-28 12:00:00,29.21,29.27,29.21,29.25,6900.0,28.6745,28.7334,28.6745,28.7137,6900.0
2015-05-28 12:05:00,29.25,29.26,29.23,29.26,12300.0,28.7137,28.7236,28.6941,28.7236,12300.0
2015-05-28 12:10:00,29.26,29.28,29.25,29.27,7000.0,28.7236,28.7432,28.7137,28.7334,7000.0
2015-05-28 12:15:00,29.27,29.29,29.27,29.29,4800.0,28.7334,28.753,28.7334,28.753,4800.0
2015-05-28 12:20:00,29.28,29.3,29.27,29.28,6800.0,28.7432,28.7628,28.7334,28.7432,6800.0
2015-05-28 12:25:00,29.28,29.29,29.26,29.29,8600.0,28.7432,28.753,28.7236,28.753,8600.0
2015-05-28 12:30:00,29.29,29.29,29.2,29.21,9400.0,28.753,28.753,28.6647,28.6745,9400.0
2015-05-28 12:35:00,29.21,29.22,29.19,29.2,26300.0,28.6745,28.6843,28.6548,28.6647,26300.0
2015-05-28 12:40:00,29.21,29.24,29.21,29.24,2500.0,28.6745,28.7039,28.6745,28.7039,2500.0
2015-05-28 12:45:00,29.24,29.26,29.23,29.26,4200.0,28.7039,28.7236,28.6941,28.7236,4200.0
2015-05-28 12:50:00,29.26,29.26,29.24,29.24,4400.0,28.7236,28.7236,28.7039,28.7039,4400.0
2015-05-28 12:55:00,29.24,29.24,29.21,29.21,4500.0,28.7039,28.7039,28.6745,28.6745,4500.0
2015-05-28 13:00:00,29.21,29.23,29.21,29.23,3100.0,28.6745,28.6941,28.6745,28.6941,3100.0
2015-05-28 13:05:00,29.23,29.26,29.23,29.24,7000.0,28.6941,28.7236,28.6941,28.7039,7000.0
2015-05-28 13:10:00,29.23,29.25,29.21,29.24,25500.0,28.6941,28.7137,28.6745,28.7039,25500.0
2015-05-28 13:15:00,29.24,29.26,29.23,29.24,6800.0,28.7039,28.7236,28.6941,28.7039,6800.0
2015-05-28 13:20:00,29.24,29.26,29.24,29.26,3900.0,28.7039,28.7236,28.7039,28.7236,3900.0
2015-05-28 13:25:00,29.27,29.27,29.25,29.25,6900.0,28.7334,28.7334,28.7137,28.7137,6900.0
2015-05-28 13:30:00,29.26,29.27,29.25,29.27,17300.0,28.7236,28.7334,28.7137,28.7334,17300.0
2015-05-28 13:35:00,29.28,29.34,29.28,29.33,24300.0,28.7432,28.8021,28.7432,28.7923,24300.0
2015-05-28 13:40:00,29.34,29.37,29.34,29.35,8900.0,28.8021,28.8315,28.8021,28.8119,8900.0
2015-05-28 13:45:00,29.34,29.34,29.29,29.3,12300.0,28.8021,28.8021,28.753,28.7628,12300.0
2015-05-28 13:50:00,29.3,29.32,29.29,29.31,7100.0,28.7628,28.7825,28.753,28.7726,7100.0
2015-05-28 13:55:00,29.32,29.32,29.3,29.3,8100.0,28.7825,28.7825,28.7628,28.7628,8100.0
2015-05-28 14:00:00,29.3,29.3,29.24,29.24,9400.0,28.7628,28.7628,28.7039,28.7039,9400.0
2015-05-28 14:05:00,29.24,29.25,29.22,29.25,4800.0,28.7039,28.7137,28.6843,28.7137,4800.0
2015-05-28 14:10:00,29.25,29.28,29.25,29.27,3900.0,28.7137,28.7432,28.7137,28.7334,3900.0
2015-05-28 14:15:00,29.27,29.27,29.25,29.26,7100.0,28.7334,28.7334,28.7137,28.7236,7100.0
2015-05-28 14:20:00,29.26,29.3,29.26,29.3,7300.0,28.7236,28.7628,28.7236,28.7628,7300.0
2015-05-28 14:25:00,29.31,29.32,29.3,29.32,6700.0,28.7726,28.7825,28.7628,28.7825,6700.0
2015-05-28 14:30:00,29.32,29.32,29.29,29.29,5600.0,28.7825,28.7825,28.753,28.753,5600.0
2015-05-28 14:35:00,29.29,29.32,29.29,29.3,6600.0,28.753,28.7825,28.753,28.7628,6600.0
2015-05-28 14:40:00,29.31,29.34,29.31,29.34,17400.0,28.7726,28.8021,28.7726,28.8021,17400.0
2015-05-28 14:45:00,29.34,29.34,29.32,29.32,3300.0,28.8021,28.8021,28.7825,28.7825,3300.0
2015-05-28 14:50:00,29.33,29.33,29.3,29.3,9200.0,28.7923,28.7923,28.7628,28.7628,9200.0
2015-05-28 14:55:00,29.31,29.31,29.29,29.31,7900.0,28.7726,28.7726,28.753,28.7726,7900.0
2015-05-28 15:00:00,29.31,29.31,29.29,29.3,5000.0,28.7726,28.7726,28.753,28.7628,5000.0
2015-05-28 15:05:00,29.29,29.33,29.29,29.33,21500.0,28.753,28.7923,28.753,28.7923,21500.0
2015-05-28 15:10:00,29.33,29.34,29.31,29.34,13300.0,28.7923,28.8021,28.7726,28.8021,13300.0
2015-05-28 15:15:00,29.34,29.36,29.33,29.35,36200.0,28.8021,28.8217,28.7923,28.8119,36200.0
2015-05-28 15:20:00,29.35,29.38,29.35,29.38,11100.0,28.8119,28.8414,28.8119,28.8414,11100.0
2015-05-28 15:25:00,29.38,29.4,29.37,29.4,31100.0,28.8414,28.861,28.8315,28.861,31100.0
2015-05-28 15:30:00,29.39,29.41,29.38,29.41,18500.0,28.8512,28.8708,28.8414,28.8708,18500.0
2015-05-28 15:35:00,29.4,29.41,29.38,29.4,16200.0,28.861,28.8708,28.8414,28.861,16200.0
2015-05-28 15:40:00,29.41,29.42,29.39,29.42,11600.0,28.8708,28.8806,28.8512,28.8806,11600.0
2015-05-28 15:45:00,29.42,29.43,29.4,29.4,11200.0,28.8806,28.8904,28.861,28.861,11200.0
2015-05-28 15:50:00,29.4,29.41,29.4,29.4,9500.0,28.861,28.8708,28.861,28.861,9500.0
2015-05-28 15:55:00,29.4,29.41,29.39,29.4,45200.0,28.861,28.8708,28.8512,28.861,45200.0
2015-05-29 09:30:00,29.38,29.38,29.2,29.21,20600.0,28.8414,28.8414,28.6647,28.6745,20600.0
2015-05-29 09:35:00,29.21,29.34,29.12,29.34,9800.0,28.6745,28.8021,28.5861,28.8021,9800.0
2015-05-29 09:40:00,29.34,29.34,29.19,29.26,21900.0,28.8021,28.8021,28.6548,28.7236,21900.0
2015-05-29 09:45:00,29.26,29.32,29.22,29.27,7900.0,28.7236,28.7825,28.6843,28.7334,7900.0
2015-05-29 09:50:00,29.27,29.3,29.24,29.24,5900.0,28.7334,28.7628,28.7039,28.7039,5900.0
2015-05-29 09:55:00,29.25,29.27,29.23,29.24,6700.0,28.7137,28.7334,28.6941,28.7039,6700.0
2015-05-29 10:00:00,29.25,29.29,29.23,29.27,5500.0,28.7137,28.753,28.6941,28.7334,5500.0
2015-05-29 10:05:00,29.27,29.28,29.2,29.26,15600.0,28.7334,28.7432,28.6647,28.7236,15600.0
2015-05-29 10:10:00,29.26,29.32,29.23,29.31,16700.0,28.7236,28.7825,28.6941,28.7726,16700.0
2015-05-29 10:15:00,29.31,29.38,29.26,29.37,11300.0,28.7726,28.8414,28.7236,28.8315,11300.0
2015-05-29 10:20:00,29.37,29.43,29.37,29.4,9900.0,28.8315,28.8904,28.8315,28.861,9900.0
2015-05-29 10:25:00,29.4,29.45,29.37,29.38,22000.0,28.861,28.9101,28.8315,28.8414,22000.0
2015-05-29 10:30:00,29.37,29.37,29.31,29.34,8000.0,28.8315,28.8315,28.7726,28.8021,8000.0
2015-05-29 10:35:00,29.34,29.34,29.27,29.28,15900.0,28.8021,28.8021,28.7334,28.7432,15900.0
2015-05-29 10:40:00,29.29,29.33,29.28,29.29,20400.0,28.753,28.7923,28.7432,28.753,20400.0
2015-05-29 10:45:00,29.3,29.3,29.21,29.23,18800.0,28.7628,28.7628,28.6745,28.6941,18800.0
2015-05-29 10:50:00,29.21,29.21,29.18,29.21,8900.0,28.6745,28.6745,28.645,28.6745,8900.0
2015-05-29 10:55:00,29.22,29.23,29.19,29.23,9500.0,28.6843,28.6941,28.6548,28.6941,9500.0
2015-05-29 11:00:00,29.22,29.22,29.18,29.19,10200.0,28.6843,28.6843,28.645,28.6548,10200.0
2015-05-29 11:05:00,29.19,29.21,29.15,29.15,13800.0,28.6548,28.6745,28.6156,28.6156,13800.0
2015-05-29 11:10:00,29.15,29.17,29.12,29.13,8300.0,28.6156,28.6352,28.5861,28.5959,8300.0
2015-05-29 11:15:00,29.13,29.17,29.1,29.17,10100.0,28.5959,28.6352,28.5665,28.6352,10100.0
2015-05-29 11:20:00,29.17,29.18,29.12,29.12,12900.0,28.6352,28.645,28.5861,28.5861,12900.0
2015-05-29 11:25:00,29.12,29.15,29.11,29.13,17700.0,28.5861,28.6156,28.5763,28.5959,17700.0
2015-05-29 11:30:00,29.14,29.22,29.13,29.22,23800.0,28.6058,28.6843,28.5959,28.6843,23800.0
2015-05-29 11:35:00,29.22,29.22,29.17,29.19,8700.0,28.6843,28.6843,28.6352,28.6548,8700.0
2015-05-29 11:40:00,29.22,29.33,29.21,29.32,15300.0,28.6843,28.7923,28.6745,28.7825,15300.0
2015-05-29 11:45:00,29.32,29.36,29.31,29.35,12000.0,28.7825,28.8217,28.7726,28.8119,12000.0
2015-05-29 11:50:00,29.35,29.36,29.34,29.35,6300.0,28.8119,28.8217,28.8021,28.8119,6300.0
2015-05-29 11:55:00,29.35,29.35,29.32,29.32,13100.0,28.8119,28.8119,28.7825,28.7825,13100.0
2015-05-29 12:00:00,29.32,29.4,29.32,29.39,19200.0,28.7825,28.861,28.7825,28.8512,19200.0
2015-05-29 12:05:00,29.39,29.4,29.36,29.37,6000.0,28.8512,28.861,28.8217,28.8315,6000.0
2015-05-29 12:10:00,29.38,29.41,29.34,29.36,8100.0,28.8414,28.8708,28.8021,28.8217,8100.0
2015-05-29 12:15:00,29.37,29.39,29.36,29.39,9200.0,28.8315,28.8512,28.8217,28.8512,9200.0
2015-05-29 12:20:00,29.4,29.43,29.39,29.4,19500.0,28.861,28.8904,28.8512,28.861,19500.0
2015-05-29 12:25:00,29.4,29.45,29.4,29.44,9500.0,28.861,28.9101,28.861,28.9003,9500.0
2015-05-29 12:30:00,29.44,29.47,29.44,29.46,5500.0,28.9003,28.9297,28.9003,28.9199,5500.0
2015-05-29 12:35:00,29.46,29.47,29.44,29.45,12600.0,28.9199,28.9297,28.9003,28.9101,12600.0
2015-05-29 12:40:00,29.45,29.45,29.41,29.41,5000.0,28.9101,28.9101,28.8708,28.8708,5000.0
2015-05-29 12:45:00,29.42,29.42,29.4,29.4,4200.0,28.8806,28.8806,28.861,28.861,4200.0
2015-05-29 12:50:00,29.4,29.42,29.4,29.4,8300.0,28.861,28.8806,28.861,28.861,8300.0
2015-05-29 12:55:00,29.41,29.43,29.4,29.4,5900.0,28.8708,28.8904,28.861,28.861,5900.0
2015-05-29 13:00:00,29.39,29.41,29.38,29.4,6800.0,28.8512,28.8708,28.8414,28.861,6800.0
2015-05-29 13:05:00,29.4,29.41,29.35,29.35,4900.0,28.861,28.8708,28.8119,28.8119,4900.0
2015-05-29 13:10:00,29.35,29.37,29.34,29.34,10300.0,28.8119,28.8315,28.8021,28.8021,10300.0
2015-05-29 13:15:00,29.34,29.34,29.32,29.32,9900.0,28.8021,28.8021,28.7825,28.7825,9900.0
2015-05-29 13:20:00,29.33,29.35,29.32,29.32,8300.0,28.7923,28.8119,28.7825,28.7825,8300.0
2015-05-29 13:25:00,29.33,29.37,29.33,29.37,6300.0,28.7923,28.8315,28.7923,28.8315,6300.0
2015-05-29 13:30:00,29.37,29.38,29.34,29.34,16900.0,28.8315,28.8414,28.8021,28.8021,16900.0
2015-05-29 13:35:00,29.34,29.36,29.32,29.33,11700.0,28.8021,28.8217,28.7825,28.7923,11700.0
2015-05-29 13:40:00,29.32,29.36,29.32,29.36,11900.0,28.7825,28.8217,28.7825,28.8217,11900.0
2015-05-29 13:45:00,29.36,29.39,29.36,29.37,13300.0,28.8217,28.8512,28.8217,28.8315,13300.0
2015-05-29 13:50:00,29.37,29.39,29.36,29.37,10600.0,28.8315,28.8512,28.8217,28.8315,10600.0
2015-05-29 13:55:00,29.37,29.37,29.35,29.36,17100.0,28.8315,28.8315,28.8119,28.8217,17100.0
2015-05-29 14:00:00,29.36,29.36,29.35,29.36,6400.0,28.8217,28.8217,28.8119,28.8217,6400.0
2015-05-29 14:05:00,29.36,29.38,29.35,29.37,34400.0,28.8217,28.8414,28.8119,28.8315,34400.0
2015-05-29 14:10:00,29.37,29.41,29.37,29.41,11300.0,28.8315,28.8708,28.8315,28.8708,11300.0
2015-05-29 14:15:00,29.41,29.41,29.36,29.37,6700.0,28.8708,28.8708,28.8217,28.8315,6700.0
2015-05-29 14:20:00,29.37,29.37,29.32,29.33,8400.0,28.8315,28.8315,28.7825,28.7923,8400.0
2015-05-29 14:25:00,29.33,29.38,29.32,29.38,12700.0,28.7923,28.8414,28.7825,28.8414,12700.0
2015-05-29 14:30:00,29.38,29.38,29.34,29.34,24200.0,28.8414,28.8414,28.8021,28.8021,24200.0
2015-05-29 14:35:00,29.34,29.34,29.3,29.32,12400.0,28.8021,28.8021,28.7628,28.7825,12400.0
2015-05-29 14:40:00,29.33,29.33,29.29,29.31,9700.0,28.7923,28.7923,28.753,28.7726,9700.0
2015-05-29 14:45:00,29.31,29.31,29.28,29.29,17600.0,28.7726,28.7726,28.7432,28.753,17600.0
2015-05-29 14:50:00,29.29,29.3,29.28,29.3,13600.0,28.753,28.7628,28.7432,28.7628,13600.0
2015-05-29 14:55:00,29.31,29.32,29.29,29.32,9200.0,28.7726,28.7825,28.753,28.7825,9200.0
2015-05-29 15:00:00,29.32,29.32,29.28,29.28,12000.0,28.7825,28.7825,28.7432,28.7432,12000.0
2015-05-29 15:05:00,29.28,29.32,29.27,29.3,11200.0,28.7432,28.7825,28.7334,28.7628,11200.0
2015-05-29 15:10:00,29.3,29.32,29.28,29.29,14900.0,28.7628,28.7825,28.7432,28.753,14900.0
2015-05-29 15:15:00,29.29,29.3,29.28,29.29,19600.0,28.753,28.7628,28.7432,28.753,19600.0
2015-05-29 15:20:00,29.29,29.31,29.28,29.31,11200.0,28.753,28.7726,28.7432,28.7726,11200.0
2015-05-29 15:25:00,29.31,29.33,29.31,29.32,13200.0,28.7726,28.7923,28.7726,28.7825,13200.0
2015-05-29 15:30:00,29.31,29.34,29.3,29.32,23000.0,28.7726,28.8021,28.7628,28.7825,23000.0
2015-05-29 15:35:00,29.31,29.33,29.31,29.32,14500.0,28.7726,28.7923,28.7726,28.7825,14500.0
2015-05-29 15:40:00,29.32,29.39,29.32,29.38,57800.0,28.7825,28.8512,28.7825,28.8414,57800.0
2015-05-29 15:45:00,29.38,29.4,29.36,29.37,63500.0,28.8414,28.861,28.8217,28.8315,63500.0
2015-05-29 15:50:00,29.36,29.36,29.35,29.36,31600.0,28.8217,28.8217,28.8119,28.8217,31600.0
2015-05-29 15:55:00,29.36,29.37,29.32,29.32,100600.0,28.8217,28.8315,28.7825,28.7825,100600.0
2015-06-01 09:30:00,29.4,29.5,29.26,29.31,36365.0,28.861,28.9592,28.7236,28.7726,36365.0
2015-06-01 09:35:00,29.31,29.31,29.18,29.24,8420.0,28.7726,28.7726,28.645,28.7039,8420.0
2015-06-01 09:40:00,29.24,29.29,29.16,29.27,13033.0,28.7039,28.753,28.6254,28.7334,13033.0
2015-06-01 09:45:00,29.27,29.27,29.15,29.18,20300.0,28.7334,28.7334,28.6156,28.645,20300.0
2015-06-01 09:50:00,29.18,29.23,29.15,29.23,7639.0,28.645,28.6941,28.6156,28.6941,7639.0
2015-06-01 09:55:00,29.23,29.33,29.23,29.29,11569.0,28.6941,28.7923,28.6941,28.753,11569.0
2015-06-01 10:00:00,29.29,29.36,29.27,29.3,24083.0,28.753,28.8217,28.7334,28.7628,24083.0
2015-06-01 10:05:00,29.31,29.43,29.29,29.43,38191.0,28.7726,28.8904,28.753,28.8904,38191.0
2015-06-01 10:10:00,29.42,29.42,29.31,29.32,28126.0,28.8806,28.8806,28.7726,28.7825,28126.0
2015-06-01 10:15:00,29.32,29.33,29.23,29.25,12567.0,28.7825,28.7923,28.6941,28.7137,12567.0
2015-06-01 10:20:00,29.25,29.34,29.24,29.33,10500.0,28.7137,28.8021,28.7039,28.7923,10500.0
2015-06-01 10:25:00,29.32,29.34,29.27,29.34,10054.0,28.7825,28.8021,28.7334,28.8021,10054.0
2015-06-01 10:30:00,29.34,29.34,29.24,29.3,15662.0,28.8021,28.8021,28.7039,28.7628,15662.0
2015-06-01 10:35:00,29.27,29.31,29.23,29.28,12953.0,28.7334,28.7726,28.6941,28.7432,12953.0
2015-06-01 10:40:00,29.28,29.29,29.21,29.21,12191.0,28.7432,28.753,28.6745,28.6745,12191.0
2015-06-01 10:45:00,29.21,29.31,29.19,29.3,11091.0,28.6745,28.7726,28.6548,28.7628,11091.0
2015-06-01 10:50:00,29.3,29.32,29.28,29.3,8728.0,28.7628,28.7825,28.7432,28.7628,8728.0
2015-06-01 10:55:00,29.3,29.38,29.27,29.37,16800.0,28.7628,28.8414,28.7334,28.8315,16800.0
2015-06-01 11:00:00,29.36,29.41,29.36,29.41,11260.0,28.8217,28.8708,28.8217,28.8708,11260.0
2015-06-01 11:05:00,29.41,29.43,29.35,29.35,10174.0,28.8708,28.8904,28.8119,28.8119,10174.0
2015-06-01 11:10:00,29.34,29.36,29.32,29.33,7897.0,28.8021,28.8217,28.7825,28.7923,7897.0
2015-06-01 11:15:00,29.33,29.33,29.29,29.31,8100.0,28.7923,28.7923,28.753,28.7726,8100.0
2015-06-01 11:20:00,29.31,29.33,29.3,29.32,5800.0,28.7726,28.7923,28.7628,28.7825,5800.0
2015-06-01 11:25:00,29.32,29.32,29.26,29.26,17364.0,28.7825,28.7825,28.7236,28.7236,17364.0
2015-06-01 11:30:00,29.27,29.29,29.26,29.29,7375.0,28.7334,28.753,28.7236,28.753,7375.0
2015-06-01 11:35:00,29.28,29.29,29.24,29.29,12049.0,28.7432,28.753,28.7039,28.753,12049.0
2015-06-01 11:40:00,29.28,29.33,29.28,29.32,8969.0,28.7432,28.7923,28.7432,28.7825,8969.0
2015-06-01 11:45:00,29.31,29.34,29.31,29.33,3100.0,28.7726,28.8021,28.7726,28.7923,3100.0
2015-06-01 11:50:00,29.33,29.34,29.31,29.34,8300.0,28.7923,28.8021,28.7726,28.8021,8300.0
2015-06-01 11:55:00,29.33,29.33,29.31,29.32,5800.0,28.7923,28.7923,28.7726,28.7825,5800.0
2015-06-01 12:00:00,29.32,29.38,29.32,29.37,6849.0,28.7825,28.8414,28.7825,28.8315,6849.0
2015-06-01 12:05:00,29.38,29.4,29.37,29.37,5691.0,28.8414,28.861,28.8315,28.8315,5691.0
2015-06-01 12:10:00,29.38,29.39,29.36,29.36,8004.0,28.8414,28.8512,28.8217,28.8217,8004.0
2015-06-01 12:15:00,29.37,29.48,29.36,29.48,10517.0,28.8315,28.9395,28.8217,28.9395,10517.0
2015-06-01 12:20:00,29.5,29.5,29.45,29.46,6300.0,28.9592,28.9592,28.9101,28.9199,6300.0
2015-06-01 12:25:00,29.48,29.57,29.48,29.54,8577.0,28.9395,29.0279,28.9395,28.9984,8577.0
2015-06-01 12:30:00,29.54,29.54,29.49,29.49,7896.0,28.9984,28.9984,28.9493,28.9493,7896.0
2015-06-01 12:35:00,29.49,29.49,29.47,29.47,4533.0,28.9493,28.9493,28.9297,28.9297,4533.0
2015-06-01 12:40:00,29.47,29.53,29.47,29.53,4660.0,28.9297,28.9886,28.9297,28.9886,4660.0
2015-06-01 12:45:00,29.54,29.54,29.52,29.53,5234.0,28.9984,28.9984,28.9788,28.9886,5234.0
2015-06-01 12:50:00,29.53,29.56,29.52,29.55,11431.0,28.9886,29.0181,28.9788,29.0082,11431.0
2015-06-01 12:55:00,29.56,29.56,29.53,29.55,11239.0,29.0181,29.0181,28.9886,29.0082,11239.0
2015-06-01 13:00:00,29.55,29.59,29.55,29.56,12637.0,29.0082,29.0475,29.0082,29.0181,12637.0
2015-06-01 13:05:00,29.55,29.55,29.52,29.52,6170.0,29.0082,29.0082,28.9788,28.9788,6170.0
2015-06-01 13:10:00,29.52,29.53,29.51,29.51,8269.0,28.9788,28.9886,28.969,28.969,8269.0
2015-06-01 13:15:00,29.51,29.52,29.49,29.5,7192.0,28.969,28.9788,28.9493,28.9592,7192.0
2015-06-01 13:20:00,29.5,29.52,29.49,29.52,5680.0,28.9592,28.9788,28.9493,28.9788,5680.0
2015-06-01 13:25:00,29.52,29.56,29.51,29.55,23346.0,28.9788,29.0181,28.969,29.0082,23346.0
2015-06-01 13:30:00,29.56,29.58,29.56,29.57,10023.0,29.0181,29.0377,29.0181,29.0279,10023.0
2015-06-01 13:35:00,29.57,29.63,29.56,29.63,16726.0,29.0279,29.0868,29.0181,29.0868,16726.0
2015-06-01 13:40:00,29.63,29.64,29.63,29.64,9300.0,29.0868,29.0966,29.0868,29.0966,9300.0
2015-06-01 13:45:00,29.63,29.63,29.59,29.61,13620.0,29.0868,29.0868,29.0475,29.0671,13620.0
2015-06-01 13:50:00,29.61,29.61,29.56,29.56,6589.0,29.0671,29.0671,29.0181,29.0181,6589.0
2015-06-01 13:55:00,29.57,29.57,29.54,29.54,6580.0,29.0279,29.0279,28.9984,28.9984,6580.0
2015-06-01 14:00:00,29.54,29.57,29.52,29.52,28306.0,28.9984,29.0279,28.9788,28.9788,28306.0
2015-06-01 14:05:00,29.52,29.52,29.51,29.51,1400.0,28.9788,28.9788,28.969,28.969,1400.0
2015-06-01 14:10:00,29.52,29.54,29.51,29.52,7603.0,28.9788,28.9984,28.969,28.9788,7603.0
2015-06-01 14:15:00,29.53,29.58,29.52,29.57,7201.0,28.9886,29.0377,28.9788,29.0279,7201.0
2015-06-01 14:20:00,29.56,29.58,29.55,29.58,7988.0,29.0181,29.0377,29.0082,29.0377,7988.0
2015-06-01 14:25:00,29.58,29.58,29.56,29.56,4216.0,29.0377,29.0377,29.0181,29.0181,4216.0
2015-06-01 14:30:00,29.57,29.58,29.54,29.54,14709.0,29.0279,29.0377,28.9984,28.9984,14709.0
2015-06-01 14:35:00,29.54,29.55,29.52,29.53,15629.0,28.9984,29.0082,28.9788,28.9886,15629.0
2015-06-01 14:40:00,29.52,29.57,29.52,29.56,8320.0,28.9788,29.0279,28.9788,29.0181,8320.0
2015-06-01 14:45:00,29.57,29.58,29.55,29.55,10754.0,29.0279,29.0377,29.0082,29.0082,10754.0
2015-06-01 14:50:00,29.55,29.56,29.52,29.55,8152.0,29.0082,29.0181,28.9788,29.0082,8152.0
2015-06-01 14:55:00,29.55,29.56,29.52,29.52,5385.0,29.0082,29.0181,28.9788,28.9788,5385.0
2015-06-01 15:00:00,29.52,29.54,29.52,29.54,10944.0,28.9788,28.9984,28.9788,28.9984,10944.0
2015-06-01 15:05:00,29.54,29.58,29.53,29.58,11312.0,28.9984,29.0377,28.9886,29.0377,11312.0
2015-06-01 15:10:00,29.58,29.59,29.56,29.56,12040.0,29.0377,29.0475,29.0181,29.0181,12040.0
2015-06-01 15:15:00,29.57,29.59,29.55,29.55,15862.0,29.0279,29.0475,29.0082,29.0082,15862.0
2015-06-01 15:20:00,29.55,29.6,29.55,29.58,28924.0,29.0082,29.0573,29.0082,29.0377,28924.0
2015-06-01 15:25:00,29.59,29.59,29.55,29.55,12594.0,29.0475,29.0475,29.0082,29.0082,12594.0
2015-06-01 15:30:00,29.55,29.56,29.53,29.54,46896.0,29.0082,29.0181,28.9886,28.9984,46896.0
2015-06-01 15:35:00,29.54,29.55,29.53,29.55,12138.0,28.9984,29.0082,28.9886,29.0082,12138.0
2015-06-01 15:40:00,29.55,29.56,29.53,29.55,37366.0,29.0082,29.0181,28.9886,29.0082,37366.0
2015-06-01 15:45:00,29.54,29.55,29.51,29.51,40235.0,28.9984,29.0082,28.969,28.969,40235.0
2015-06-01 15:50:00,29.51,29.52,29.46,29.46,69015.0,28.969,28.9788,28.9199,28.9199,69015.0
2015-06-01 15:55:00,29.46,29.51,29.45,29.51,102550.0,28.9199,28.969,28.9101,28.969,102550.0
2015-06-02 09:30:00,29.47,29.49,29.24,29.34,23609.0,28.9297,28.9493,28.7039,28.8021,23609.0
2015-06-02 09:35:00,29.34,29.44,29.29,29.44,16181.0,28.8021,28.9003,28.753,28.9003,16181.0
2015-06-02 09:40:00,29.42,29.51,29.4,29.51,12060.0,28.8806,28.969,28.861,28.969,12060.0
2015-06-02 09:45:00,29.51,29.56,29.46,29.52,8527.0,28.969,29.0181,28.9199,28.9788,8527.0
2015-06-02 09:50:00,29.51,29.55,29.5,29.55,12700.0,28.969,29.0082,28.9592,29.0082,12700.0
2015-06-02 09:55:00,29.56,29.61,29.54,29.58,6500.0,29.0181,29.0671,28.9984,29.0377,6500.0
2015-06-02 10:00:00,29.59,29.62,29.54,29.6,11193.0,29.0475,29.077,28.9984,29.0573,11193.0
2015-06-02 10:05:00,29.6,29.68,29.6,29.68,9747.0,29.0573,29.1359,29.0573,29.1359,9747.0
2015-06-02 10:10:00,29.68,29.73,29.66,29.66,10279.0,29.1359,29.1849,29.1162,29.1162,10279.0
2015-06-02 10:15:00,29.67,29.69,29.64,29.66,8427.0,29.126,29.1457,29.0966,29.1162,8427.0
2015-06-02 10:20:00,29.67,29.76,29.67,29.75,10818.0,29.126,29.2144,29.126,29.2046,10818.0
2015-06-02 10:25:00,29.77,29.79,29.76,29.76,12533.0,29.2242,29.2438,29.2144,29.2144,12533.0
2015-06-02 10:30:00,29.76,29.8,29.75,29.8,4624.0,29.2144,29.2537,29.2046,29.2537,4624.0
2015-06-02 10:35:00,29.8,29.88,29.8,29.87,13210.0,29.2537,29.3322,29.2537,29.3224,13210.0
2015-06-02 10:40:00,29.88,29.91,29.86,29.89,23480.0,29.3322,29.3616,29.3126,29.342,23480.0
2015-06-02 10:45:00,29.9,29.93,29.9,29.92,10974.0,29.3518,29.3813,29.3518,29.3715,10974.0
2015-06-02 10:50:00,29.92,29.92,29.86,29.91,17881.0,29.3715,29.3715,29.3126,29.3616,17881.0
2015-06-02 10:55:00,29.91,29.94,29.89,29.92,20728.0,29.3616,29.3911,29.342,29.3715,20728.0
2015-06-02 11:00:00,29.92,29.95,29.91,29.93,10886.0,29.3715,29.4009,29.3616,29.3813,10886.0
2015-06-02 11:05:00,29.93,29.98,29.9,29.98,12630.0,29.3813,29.4304,29.3518,29.4304,12630.0
2015-06-02 11:10:00,29.98,30.01,29.98,29.98,15900.0,29.4304,29.4598,29.4304,29.4304,15900.0
2015-06-02 11:15:00,30.0,30.0,29.96,29.97,21760.0,29.45,29.45,29.4107,29.4205,21760.0
2015-06-02 11:20:00,29.96,30.0,29.96,29.99,15388.0,29.4107,29.45,29.4107,29.4402,15388.0
2015-06-02 11:25:00,29.98,30.0,29.96,29.97,18265.0,29.4304,29.45,29.4107,29.4205,18265.0
2015-06-02 11:30:00,29.98,30.01,29.98,30.01,4972.0,29.4304,29.4598,29.4304,29.4598,4972.0
2015-06-02 11:35:00,30.01,30.01,29.98,29.99,9706.0,29.4598,29.4598,29.4304,29.4402,9706.0
2015-06-02 11:40:00,30.0,30.02,30.0,30.01,7774.0,29.45,29.4696,29.45,29.4598,7774.0
2015-06-02 11:45:00,30.01,30.01,29.97,30.0,23802.0,29.4598,29.4598,29.4205,29.45,23802.0
2015-06-02 11:50:00,30.0,30.02,29.99,30.0,16250.0,29.45,29.4696,29.4402,29.45,16250.0
2015-06-02 11:55:00,30.0,30.01,29.97,29.99,10726.0,29.45,29.4598,29.4205,29.4402,10726.0
2015-06-02 12:00:00,29.99,30.03,29.98,30.0,17714.0,29.4402,29.4794,29.4304,29.45,17714.0
2015-06-02 12:05:00,30.0,30.02,29.99,29.99,18339.0,29.45,29.4696,29.4402,29.4402,18339.0
2015-06-02 12:10:00,29.99,29.99,29.96,29.97,4202.0,29.4402,29.4402,29.4107,29.4205,4202.0
2015-06-02 12:15:00,29.97,30.0,29.97,30.0,4176.0,29.4205,29.45,29.4205,29.45,4176.0
2015-06-02 12:20:00,30.0,30.01,29.99,29.99,6050.0,29.45,29.4598,29.4402,29.4402,6050.0
2015-06-02 12:25:00,29.99,30.01,29.99,29.99,8185.0,29.4402,29.4598,29.4402,29.4402,8185.0
2015-06-02 12:30:00,29.99,29.99,29.98,29.99,2511.0,29.4402,29.4402,29.4304,29.4402,2511.0
2015-06-02 12:35:00,30.0,30.0,29.97,29.98,10123.0,29.45,29.45,29.4205,29.4304,10123.0
2015-06-02 12:40:00,29.97,29.98,29.96,29.97,7200.0,29.4205,29.4304,29.4107,29.4205,7200.0
2015-06-02 12:45:00,29.97,29.98,29.97,29.98,4519.0,29.4205,29.4304,29.4205,29.4304,4519.0
2015-06-02 12:50:00,29.98,30.0,29.97,30.0,7168.0,29.4304,29.45,29.4205,29.45,7168.0
2015-06-02 12:55:00,30.0,30.0,29.98,29.98,4000.0,29.45,29.45,29.4304,29.4304,4000.0
2015-06-02 13:00:00,29.98,29.99,29.97,29.98,12035.0,29.4304,29.4402,29.4205,29.4304,12035.0
2015-06-02 13:05:00,29.98,30.0,29.98,30.0,32108.0,29.4304,29.45,29.4304,29.45,32108.0
2015-06-02 13:10:00,30.0,30.02,29.99,30.02,17795.0,29.45,29.4696,29.4402,29.4696,17795.0
2015-06-02 13:15:00,30.02,30.02,29.97,29.99,50592.0,29.4696,29.4696,29.4205,29.4402,50592.0
2015-06-02 13:20:00,29.99,30.02,29.99,29.99,9782.0,29.4402,29.4696,29.4402,29.4402,9782.0
2015-06-02 13:25:00,29.99,30.01,29.98,30.01,7187.0,29.4402,29.4598,29.4304,29.4598,7187.0
2015-06-02 13:30:00,30.01,30.02,29.98,29.98,11087.0,29.4598,29.4696,29.4304,29.4304,11087.0
2015-06-02 13:35:00,29.98,29.99,29.97,29.99,7948.0,29.4304,29.4402,29.4205,29.4402,7948.0
2015-06-02 13:40:00,29.99,30.04,29.99,30.04,13491.0,29.4402,29.4893,29.4402,29.4893,13491.0
2015-06-02 13:45:00,30.03,30.04,30.03,30.04,14170.0,29.4794,29.4893,29.4794,29.4893,14170.0
2015-06-02 13:50:00,30.03,30.04,30.01,30.01,11836.0,29.4794,29.4893,29.4598,29.4598,11836.0
2015-06-02 13:55:00,30.01,30.04,30.01,30.04,6576.0,29.4598,29.4893,29.4598,29.4893,6576.0
2015-06-02 14:00:00,30.03,30.03,30.01,30.02,5500.0,29.4794,29.4794,29.4598,29.4696,5500.0
2015-06-02 14:05:00,30.02,30.03,30.01,30.02,9109.0,29.4696,29.4794,29.4598,29.4696,9109.0
2015-06-02 14:10:00,30.02,30.02,29.98,29.99,21436.0,29.4696,29.4696,29.4304,29.4402,21436.0
2015-06-02 14:15:00,29.99,30.0,29.97,29.97,63885.0,29.4402,29.45,29.4205,29.4205,63885.0
2015-06-02 14:20:00,29.97,30.0,29.96,30.0,26460.0,29.4205,29.45,29.4107,29.45,26460.0
2015-06-02 14:25:00,30.0,30.02,30.0,30.02,7300.0,29.45,29.4696,29.45,29.4696,7300.0
2015-06-02 14:30:00,30.02,30.02,30.0,30.0,4998.0,29.4696,29.4696,29.45,29.45,4998.0
2015-06-02 14:35:00,30.0,30.01,29.97,29.98,35354.0,29.45,29.4598,29.4205,29.4304,35354.0
2015-06-02 14:40:00,29.98,30.0,29.97,30.0,31614.0,29.4304,29.45,29.4205,29.45,31614.0
2015-06-02 14:45:00,30.01,30.01,29.97,29.97,101919.0,29.4598,29.4598,29.4205,29.4205,101919.0
2015-06-02 14:50:00,29.97,30.0,29.96,30.0,21642.0,29.4205,29.45,29.4107,29.45,21642.0
2015-06-02 14:55:00,30.0,30.05,30.0,30.05,22303.0,29.45,29.4991,29.45,29.4991,22303.0
2015-06-02 15:00:00,30.05,30.05,30.0,30.03,16631.0,29.4991,29.4991,29.45,29.4794,16631.0
2015-06-02 15:05:00,30.03,30.03,29.98,29.99,38546.0,29.4794,29.4794,29.4304,29.4402,38546.0
2015-06-02 15:10:00,30.0,30.04,29.99,30.03,38522.0,29.45,29.4893,29.4402,29.4794,38522.0
2015-06-02 15:15:00,30.03,30.03,30.01,30.03,10982.0,29.4794,29.4794,29.4598,29.4794,10982.0
2015-06-02 15:20:00,30.03,30.04,30.01,30.04,21309.0,29.4794,29.4893,29.4598,29.4893,21309.0
2015-06-02 15:25:00,30.04,30.07,30.03,30.07,80334.0,29.4893,29.5187,29.4794,29.5187,80334.0
2015-06-02 15:30:00,30.07,30.07,30.03,30.05,44977.0,29.5187,29.5187,29.4794,29.4991,44977.0
2015-06-02 15:35:00,30.05,30.06,30.03,30.04,36266.0,29.4991,29.5089,29.4794,29.4893,36266.0
2015-06-02 15:40:00,30.03,30.05,30.03,30.03,22737.0,29.4794,29.4991,29.4794,29.4794,22737.0
2015-06-02 15:45:00,30.03,30.03,29.98,30.03,137658.0,29.4794,29.4794,29.4304,29.4794,137658.0
2015-06-02 15:50:00,30.03,30.05,30.0,30.04,107727.0,29.4794,29.4991,29.45,29.4893,107727.0
2015-06-02 15:55:00,30.05,30.05,30.0,30.04,416987.0,29.4991,29.4991,29.45,29.4893,416987.0
2015-06-03 09:30:00,30.0,30.09,29.96,30.02,65403.0,29.45,29.5383,29.4107,29.4696,65403.0
2015-06-03 09:35:00,30.01,30.02,29.9,29.9,13759.0,29.4598,29.4696,29.3518,29.3518,13759.0
2015-06-03 09:40:00,29.9,30.03,29.88,30.03,11997.0,29.3518,29.4794,29.3322,29.4794,11997.0
2015-06-03 09:45:00,30.02,30.1,30.01,30.09,11920.0,29.4696,29.5482,29.4598,29.5383,11920.0
2015-06-03 09:50:00,30.07,30.09,30.0,30.06,18673.0,29.5187,29.5383,29.45,29.5089,18673.0
2015-06-03 09:55:00,30.07,30.14,30.07,30.12,9956.0,29.5187,29.5874,29.5187,29.5678,9956.0
2015-06-03 10:00:00,30.1,30.12,30.04,30.08,18549.0,29.5482,29.5678,29.4893,29.5285,18549.0
2015-06-03 10:05:00,30.09,30.1,30.02,30.04,16613.0,29.5383,29.5482,29.4696,29.4893,16613.0
2015-06-03 10:10:00,30.05,30.18,30.05,30.16,20044.0,29.4991,29.6267,29.4991,29.6071,20044.0
2015-06-03 10:15:00,30.17,30.17,30.08,30.11,14995.0,29.6169,29.6169,29.5285,29.558,14995.0
2015-06-03 10:20:00,30.12,30.23,30.11,30.22,27058.0,29.5678,29.6758,29.558,29.666,27058.0
2015-06-03 10:25:00,30.23,30.28,30.23,30.28,20556.0,29.6758,29.7249,29.6758,29.7249,20556.0
2015-06-03 10:30:00,30.29,30.39,30.25,30.27,86936.0,29.7347,29.8328,29.6954,29.715,86936.0
2015-06-03 10:35:00,30.27,30.35,30.27,30.34,26464.0,29.715,29.7936,29.715,29.7838,26464.0
2015-06-03 10:40:00,30.35,30.37,30.29,30.32,24380.0,29.7936,29.8132,29.7347,29.7641,24380.0
2015-06-03 10:45:00,30.32,30.35,30.31,30.34,8437.0,29.7641,29.7936,29.7543,29.7838,8437.0
2015-06-03 10:50:00,30.33,30.34,30.25,30.29,19268.0,29.7739,29.7838,29.6954,29.7347,19268.0
2015-06-03 10:55:00,30.29,30.34,30.28,30.34,31471.0,29.7347,29.7838,29.7249,29.7838,31471.0
2015-06-03 11:00:00,30.34,30.35,30.28,30.32,33568.0,29.7838,29.7936,29.7249,29.7641,33568.0
2015-06-03 11:05:00,30.32,30.32,30.25,30.25,43101.0,29.7641,29.7641,29.6954,29.6954,43101.0
2015-06-03 11:10:00,30.25,30.28,30.21,30.22,61328.0,29.6954,29.7249,29.6561,29.666,61328.0
2015-06-03 11:15:00,30.22,30.22,30.19,30.22,5321.0,29.666,29.666,29.6365,29.666,5321.0
2015-06-03 11:20:00,30.22,30.22,30.19,30.19,16160.0,29.666,29.666,29.6365,29.6365,16160.0
2015-06-03 11:25:00,30.19,30.2,30.13,30.16,17762.0,29.6365,29.6463,29.5776,29.6071,17762.0
2015-06-03 11:30:00,30.16,30.18,30.15,30.18,14927.0,29.6071,29.6267,29.5972,29.6267,14927.0
2015-06-03 11:35:00,30.17,30.17,30.11,30.13,19385.0,29.6169,29.6169,29.558,29.5776,19385.0
2015-06-03 11:40:00,30.12,30.13,30.06,30.06,22050.0,29.5678,29.5776,29.5089,29.5089,22050.0
2015-06-03 11:45:00,30.05,30.07,30.03,30.04,18070.0,29.4991,29.5187,29.4794,29.4893,18070.0
2015-06-03 11:50:00,30.03,30.03,29.98,29.98,17397.0,29.4794,29.4794,29.4304,29.4304,17397.0
2015-06-03 11:55:00,29.99,30.01,29.98,30.0,37029.0,29.4402,29.4598,29.4304,29.45,37029.0
2015-06-03 12:00:00,30.0,30.03,29.99,30.02,35083.0,29.45,29.4794,29.4402,29.4696,35083.0
2015-06-03 12:05:00,30.02,30.05,30.0,30.03,36810.0,29.4696,29.4991,29.45,29.4794,36810.0
2015-06-03 12:10:00,30.03,30.05,30.02,30.03,15487.0,29.4794,29.4991,29.4696,29.4794,15487.0
2015-06-03 12:15:00,30.04,30.07,30.03,30.03,20843.0,29.4893,29.5187,29.4794,29.4794,20843.0
2015-06-03 12:20:00,30.02,30.02,30.0,30.01,9600.0,29.4696,29.4696,29.45,29.4598,9600.0
2015-06-03 12:25:00,30.01,30.03,29.99,30.03,28549.0,29.4598,29.4794,29.4402,29.4794,28549.0
2015-06-03 12:30:00,30.03,30.04,30.0,30.0,12399.0,29.4794,29.4893,29.45,29.45,12399.0
2015-06-03 12:35:00,30.0,30.06,30.0,30.04,21087.0,29.45,29.5089,29.45,29.4893,21087.0
2015-06-03 12:40:00,30.04,30.04,30.01,30.03,5847.0,29.4893,29.4893,29.4598,29.4794,5847.0
2015-06-03 12:45:00,30.02,30.03,30.0,30.03,16287.0,29.4696,29.4794,29.45,29.4794,16287.0
2015-06-03 12:50:00,30.02,30.03,30.0,30.01,12446.0,29.4696,29.4794,29.45,29.4598,12446.0
2015-06-03 12:55:00,30.0,30.04,29.98,30.04,18422.0,29.45,29.4893,29.4304,29.4893,18422.0
2015-06-03 13:00:00,30.04,30.05,30.02,30.02,20183.0,29.4893,29.4991,29.4696,29.4696,20183.0
2015-06-03 13:05:00,30.03,30.04,30.02,30.02,13957.0,29.4794,29.4893,29.4696,29.4696,13957.0
2015-06-03 13:10:00,30.02,30.04,30.02,30.02,30115.0,29.4696,29.4893,29.4696,29.4696,30115.0
2015-06-03 13:15:00,30.03,30.06,30.02,30.06,11104.0,29.4794,29.5089,29.4696,29.5089,11104.0
2015-06-03 13:20:00,30.05,30.06,30.03,30.03,18699.0,29.4991,29.5089,29.4794,29.4794,18699.0
2015-06-03 13:25:00,30.03,30.04,30.01,30.02,10166.0,29.4794,29.4893,29.4598,29.4696,10166.0
2015-06-03 13:30:00,30.02,30.03,30.0,30.0,90441.0,29.4696,29.4794,29.45,29.45,90441.0
2015-06-03 13:35:00,30.01,30.04,29.99,30.02,21682.0,29.4598,29.4893,29.4402,29.4696,21682.0
2015-06-03 13:40:00,30.03,30.12,30.03,30.09,33243.0,29.4794,29.5678,29.4794,29.5383,33243.0
2015-06-03 13:45:00,30.09,30.1,30.08,30.1,15376.0,29.5383,29.5482,29.5285,29.5482,15376.0
2015-06-03 13:50:00,30.11,30.14,30.09,30.1,16290.0,29.558,29.5874,29.5383,29.5482,16290.0
2015-06-03 13:55:00,30.1,30.1,30.05,30.06,62932.0,29.5482,29.5482,29.4991,29.5089,62932.0
2015-06-03 14:00:00,30.06,30.18,30.06,30.17,19712.0,29.5089,29.6267,29.5089,29.6169,19712.0
2015-06-03 14:05:00,30.17,30.23,30.16,30.2,43443.0,29.6169,29.6758,29.6071,29.6463,43443.0
2015-06-03 14:10:00,30.21,30.22,30.2,30.22,5128.0,29.6561,29.666,29.6463,29.666,5128.0
2015-06-03 14:15:00,30.22,30.25,30.18,30.18,19028.0,29.666,29.6954,29.6267,29.6267,19028.0
2015-06-03 14:20:00,30.17,30.22,30.15,30.22,17539.0,29.6169,29.666,29.5972,29.666,17539.0
2015-06-03 14:25:00,30.22,30.23,30.19,30.22,12969.0,29.666,29.6758,29.6365,29.666,12969.0
2015-06-03 14:30:00,30.23,30.23,30.18,30.19,26670.0,29.6758,29.6758,29.6267,29.6365,26670.0
2015-06-03 14:35:00,30.19,30.21,30.19,30.21,6102.0,29.6365,29.6561,29.6365,29.6561,6102.0
2015-06-03 14:40:00,30.2,30.22,30.19,30.22,10855.0,29.6463,29.666,29.6365,29.666,10855.0
2015-06-03 14:45:00,30.22,30.24,30.21,30.24,13764.0,29.666,29.6856,29.6561,29.6856,13764.0
2015-06-03 14:50:00,30.24,30.26,30.19,30.21,45342.0,29.6856,29.7052,29.6365,29.6561,45342.0
2015-06-03 14:55:00,30.2,30.2,30.17,30.17,13157.0,29.6463,29.6463,29.6169,29.6169,13157.0
2015-06-03 15:00:00,30.18,30.2,30.13,30.13,19617.0,29.6267,29.6463,29.5776,29.5776,19617.0
2015-06-03 15:05:00,30.14,30.17,30.13,30.14,8801.0,29.5874,29.6169,29.5776,29.5874,8801.0
2015-06-03 15:10:00,30.14,30.17,30.13,30.14,12647.0,29.5874,29.6169,29.5776,29.5874,12647.0
2015-06-03 15:15:00,30.13,30.13,30.08,30.09,32668.0,29.5776,29.5776,29.5285,29.5383,32668.0
2015-06-03 15:20:00,30.09,30.11,30.09,30.09,9680.0,29.5383,29.558,29.5383,29.5383,9680.0
2015-06-03 15:25:00,30.1,30.12,30.08,30.11,18876.0,29.5482,29.5678,29.5285,29.558,18876.0
2015-06-03 15:30:00,30.11,30.13,30.1,30.13,21203.0,29.558,29.5776,29.5482,29.5776,21203.0
2015-06-03 15:35:00,30.12,30.16,30.12,30.16,18102.0,29.5678,29.6071,29.5678,29.6071,18102.0
2015-06-03 15:40:00,30.16,30.16,30.09,30.1,31154.0,29.6071,29.6071,29.5383,29.5482,31154.0
2015-06-03 15:45:00,30.1,30.12,30.1,30.12,24601.0,29.5482,29.5678,29.5482,29.5678,24601.0
2015-06-03 15:50:00,30.12,30.12,30.1,30.1,55387.0,29.5678,29.5678,29.5482,29.5482,55387.0
2015-06-03 15:55:00,30.1,30.12,30.06,30.07,136975.0,29.5482,29.5678,29.5089,29.5187,136975.0
2015-06-04 09:30:00,29.85,29.85,29.64,29.66,50887.0,29.3027,29.3027,29.0966,29.1162,50887.0
2015-06-04 09:35:00,29.64,29.65,29.5,29.54,28909.0,29.0966,29.1064,28.9592,28.9984,28909.0
2015-06-04 09:40:00,29.54,29.62,29.53,29.6,48732.0,28.9984,29.077,28.9886,29.0573,48732.0
2015-06-04 09:45:00,29.58,29.69,29.56,29.62,29006.0,29.0377,29.1457,29.0181,29.077,29006.0
2015-06-04 09:50:00,29.61,29.74,29.57,29.7,24911.0,29.0671,29.1948,29.0279,29.1555,24911.0
2015-06-04 09:55:00,29.7,29.7,29.57,29.58,29704.0,29.1555,29.1555,29.0279,29.0377,29704.0
2015-06-04 10:00:00,29.59,29.72,29.59,29.69,36564.0,29.0475,29.1751,29.0475,29.1457,36564.0
2015-06-04 10:05:00,29.68,29.77,29.66,29.66,18120.0,29.1359,29.2242,29.1162,29.1162,18120.0
2015-06-04 10:10:00,29.66,29.75,29.66,29.72,28314.0,29.1162,29.2046,29.1162,29.1751,28314.0
2015-06-04 10:15:00,29.72,29.73,29.64,29.66,42601.0,29.1751,29.1849,29.0966,29.1162,42601.0
2015-06-04 10:20:00,29.67,29.7,29.6,29.6,19128.0,29.126,29.1555,29.0573,29.0573,19128.0
2015-06-04 10:25:00,29.6,29.61,29.51,29.52,28463.0,29.0573,29.0671,28.969,28.9788,28463.0
2015-06-04 10:30:00,29.52,29.54,29.49,29.53,20920.0,28.9788,28.9984,28.9493,28.9886,20920.0
2015-06-04 10:35:00,29.53,29.57,29.51,29.57,33013.0,28.9886,29.0279,28.969,29.0279,33013.0
2015-06-04 10:40:00,29.57,29.63,29.55,29.62,23199.0,29.0279,29.0868,29.0082,29.077,23199.0
2015-06-04 10:45:00,29.61,29.64,29.54,29.54,34373.0,29.0671,29.0966,28.9984,28.9984,34373.0
2015-06-04 10:50:00,29.54,29.55,29.49,29.51,30435.0,28.9984,29.0082,28.9493,28.969,30435.0
2015-06-04 10:55:00,29.51,29.51,29.43,29.44,19209.0,28.969,28.969,28.8904,28.9003,19209.0
2015-06-04 11:00:00,29.44,29.45,29.38,29.38,19454.0,28.9003,28.9101,28.8414,28.8414,19454.0
2015-06-04 11:05:00,29.39,29.39,29.29,29.32,53899.0,28.8512,28.8512,28.753,28.7825,53899.0
2015-06-04 11:10:00,29.33,29.52,29.33,29.5,49605.0,28.7923,28.9788,28.7923,28.9592,49605.0
2015-06-04 11:15:00,29.5,29.51,29.47,29.48,13253.0,28.9592,28.969,28.9297,28.9395,13253.0
2015-06-04 11:20:00,29.47,29.49,29.42,29.49,27885.0,28.9297,28.9493,28.8806,28.9493,27885.0
2015-06-04 11:25:00,29.49,29.54,29.49,29.51,30776.0,28.9493,28.9984,28.9493,28.969,30776.0
2015-06-04 11:30:00,29.5,29.51,29.45,29.5,44334.0,28.9592,28.969,28.9101,28.9592,44334.0
2015-06-04 11:35:00,29.49,29.5,29.42,29.43,25025.0,28.9493,28.9592,28.8806,28.8904,25025.0
2015-06-04 11:40:00,29.43,29.46,29.42,29.45,21580.0,28.8904,28.9199,28.8806,28.9101,21580.0
2015-06-04 11:45:00,29.44,29.44,29.38,29.42,22121.0,28.9003,28.9003,28.8414,28.8806,22121.0
2015-06-04 11:50:00,29.43,29.5,29.43,29.5,15101.0,28.8904,28.9592,28.8904,28.9592,15101.0
2015-06-04 11:55:00,29.5,29.54,29.47,29.53,18108.0,28.9592,28.9984,28.9297,28.9886,18108.0
2015-06-04 12:00:00,29.53,29.54,29.51,29.53,21470.0,28.9886,28.9984,28.969,28.9886,21470.0
2015-06-04 12:05:00,29.53,29.53,29.47,29.47,26933.0,28.9886,28.9886,28.9297,28.9297,26933.0
2015-06-04 12:10:00,29.47,29.47,29.44,29.45,48673.0,28.9297,28.9297,28.9003,28.9101,48673.0
2015-06-04 12:15:00,29.46,29.47,29.45,29.46,16654.0,28.9199,28.9297,28.9101,28.9199,16654.0
2015-06-04 12:20:00,29.45,29.45,29.33,29.34,65118.0,28.9101,28.9101,28.7923,28.8021,65118.0
2015-06-04 12:25:00,29.35,29.36,29.33,29.34,19151.0,28.8119,28.8217,28.7923,28.8021,19151.0
2015-06-04 12:30:00,29.34,29.36,29.33,29.34,34157.0,28.8021,28.8217,28.7923,28.8021,34157.0
2015-06-04 12:35:00,29.34,29.36,29.34,29.35,39454.0,28.8021,28.8217,28.8021,28.8119,39454.0
2015-06-04 12:40:00,29.35,29.38,29.35,29.37,23971.0,28.8119,28.8414,28.8119,28.8315,23971.0
2015-06-04 12:45:00,29.38,29.43,29.38,29.43,17569.0,28.8414,28.8904,28.8414,28.8904,17569.0
2015-06-04 12:50:00,29.43,29.43,29.36,29.36,22934.0,28.8904,28.8904,28.8217,28.8217,22934.0
2015-06-04 12:55:00,29.36,29.37,29.33,29.36,43070.0,28.8217,28.8315,28.7923,28.8217,43070.0
2015-06-04 13:00:00,29.36,29.36,29.31,29.32,23110.0,28.8217,28.8217,28.7726,28.7825,23110.0
2015-06-04 13:05:00,29.33,29.33,29.24,29.26,35806.0,28.7923,28.7923,28.7039,28.7236,35806.0
2015-06-04 13:10:00,29.25,29.32,29.25,29.3,21114.0,28.7137,28.7825,28.7137,28.7628,21114.0
2015-06-04 13:15:00,29.3,29.3,29.2,29.22,59240.0,28.7628,28.7628,28.6647,28.6843,59240.0
2015-06-04 13:20:00,29.22,29.22,29.18,29.2,22666.0,28.6843,28.6843,28.645,28.6647,22666.0
2015-06-04 13:25:00,29.21,29.22,29.18,29.19,20189.0,28.6745,28.6843,28.645,28.6548,20189.0
2015-06-04 13:30:00,29.19,29.19,29.11,29.11,32632.0,28.6548,28.6548,28.5763,28.5763,32632.0
2015-06-04 13:35:00,29.12,29.13,29.09,29.13,39076.0,28.5861,28.5959,28.5567,28.5959,39076.0
2015-06-04 13:40:00,29.13,29.17,29.1,29.11,22094.0,28.5959,28.6352,28.5665,28.5763,22094.0
2015-06-04 13:45:00,29.11,29.11,29.08,29.1,25713.0,28.5763,28.5763,28.5469,28.5665,25713.0
2015-06-04 13:50:00,29.1,29.11,29.08,29.11,18103.0,28.5665,28.5763,28.5469,28.5763,18103.0
2015-06-04 13:55:00,29.12,29.19,29.11,29.19,17407.0,28.5861,28.6548,28.5763,28.6548,17407.0
2015-06-04 14:00:00,29.19,29.23,29.15,29.23,36208.0,28.6548,28.6941,28.6156,28.6941,36208.0
2015-06-04 14:05:00,29.23,29.23,29.15,29.17,40596.0,28.6941,28.6941,28.6156,28.6352,40596.0
2015-06-04 14:10:00,29.18,29.2,29.16,29.2,20064.0,28.645,28.6647,28.6254,28.6647,20064.0
2015-06-04 14:15:00,29.2,29.21,29.18,29.2,12283.0,28.6647,28.6745,28.645,28.6647,12283.0
2015-06-04 14:20:00,29.2,29.25,29.19,29.25,30167.0,28.6647,28.7137,28.6548,28.7137,30167.0
2015-06-04 14:25:00,29.25,29.27,29.22,29.22,31103.0,28.7137,28.7334,28.6843,28.6843,31103.0
2015-06-04 14:30:00,29.22,29.22,29.19,29.2,20039.0,28.6843,28.6843,28.6548,28.6647,20039.0
2015-06-04 14:35:00,29.2,29.21,29.18,29.2,33894.0,28.6647,28.6745,28.645,28.6647,33894.0
2015-06-04 14:40:00,29.2,29.23,29.19,29.22,19474.0,28.6647,28.6941,28.6548,28.6843,19474.0
2015-06-04 14:45:00,29.22,29.23,29.19,29.2,30608.0,28.6843,28.6941,28.6548,28.6647,30608.0
2015-06-04 14:50:00,29.19,29.22,29.17,29.18,19171.0,28.6548,28.6843,28.6352,28.645,19171.0
2015-06-04 14:55:00,29.18,29.2,29.17,29.17,17736.0,28.645,28.6647,28.6352,28.6352,17736.0
2015-06-04 15:00:00,29.17,29.18,29.16,29.18,26092.0,28.6352,28.645,28.6254,28.645,26092.0
2015-06-04 15:05:00,29.17,29.18,29.14,29.15,24374.0,28.6352,28.645,28.6058,28.6156,24374.0
2015-06-04 15:10:00,29.15,29.18,29.14,29.18,26125.0,28.6156,28.645,28.6058,28.645,26125.0
2015-06-04 15:15:00,29.18,29.18,29.1,29.11,35230.0,28.645,28.645,28.5665,28.5763,35230.0
2015-06-04 15:20:00,29.11,29.11,29.1,29.11,8657.0,28.5763,28.5763,28.5665,28.5763,8657.0
2015-06-04 15:25:00,29.11,29.11,29.08,29.08,22408.0,28.5763,28.5763,28.5469,28.5469,22408.0
2015-06-04 15:30:00,29.08,29.11,29.07,29.1,50841.0,28.5469,28.5763,28.537,28.5665,50841.0
2015-06-04 15:35:00,29.1,29.1,29.07,29.09,32179.0,28.5665,28.5665,28.537,28.5567,32179.0
2015-06-04 15:40:00,29.09,29.18,29.07,29.16,123988.0,28.5567,28.645,28.537,28.6254,123988.0
2015-06-04 15:45:00,29.17,29.18,29.15,29.17,95347.0,28.6352,28.645,28.6156,28.6352,95347.0
2015-06-04 15:50:00,29.17,29.18,29.15,29.18,74645.0,28.6352,28.645,28.6156,28.645,74645.0
2015-06-04 15:55:00,29.18,29.19,29.15,29.18,128592.0,28.645,28.6548,28.6156,28.645,128592.0
2015-06-05 09:30:00,29.1,29.2,29.0,29.11,37052.0,28.5665,28.6647,28.4683,28.5763,37052.0
2015-06-05 09:35:00,29.11,29.19,29.08,29.14,43270.0,28.5763,28.6548,28.5469,28.6058,43270.0
2015-06-05 09:40:00,29.14,29.3,29.13,29.3,19516.0,28.6058,28.7628,28.5959,28.7628,19516.0
2015-06-05 09:45:00,29.28,29.35,29.24,29.34,22282.0,28.7432,28.8119,28.7039,28.8021,22282.0
2015-06-05 09:50:00,29.35,29.46,29.34,29.44,28055.0,28.8119,28.9199,28.8021,28.9003,28055.0
2015-06-05 09:55:00,29.44,29.46,29.39,29.41,22668.0,28.9003,28.9199,28.8512,28.8708,22668.0
2015-06-05 10:00:00,29.41,29.48,29.41,29.44,25074.0,28.8708,28.9395,28.8708,28.9003,25074.0
2015-06-05 10:05:00,29.43,29.46,29.41,29.42,24560.0,28.8904,28.9199,28.8708,28.8806,24560.0
2015-06-05 10:10:00,29.41,29.41,29.35,29.38,15217.0,28.8708,28.8708,28.8119,28.8414,15217.0
2015-06-05 10:15:00,29.38,29.4,29.33,29.33,37719.0,28.8414,28.861,28.7923,28.7923,37719.0
2015-06-05 10:20:00,29.33,29.38,29.32,29.38,24088.0,28.7923,28.8414,28.7825,28.8414,24088.0
2015-06-05 10:25:00,29.39,29.44,29.33,29.34,30246.0,28.8512,28.9003,28.7923,28.8021,30246.0
2015-06-05 10:30:00,29.34,29.38,29.34,29.36,9100.0,28.8021,28.8414,28.8021,28.8217,9100.0
2015-06-05 10:35:00,29.35,29.38,29.34,29.34,14889.0,28.8119,28.8414,28.8021,28.8021,14889.0
2015-06-05 10:40:00,29.35,29.37,29.27,29.27,17754.0,28.8119,28.8315,28.7334,28.7334,17754.0
2015-06-05 10:45:00,29.26,29.28,29.23,29.25,17414.0,28.7236,28.7432,28.6941,28.7137,17414.0
2015-06-05 10:50:00,29.25,29.26,29.21,29.22,19462.0,28.7137,28.7236,28.6745,28.6843,19462.0
2015-06-05 10:55:00,29.23,29.27,29.23,29.25,20113.0,28.6941,28.7334,28.6941,28.7137,20113.0
2015-06-05 11:00:00,29.25,29.3,29.25,29.3,18464.0,28.7137,28.7628,28.7137,28.7628,18464.0
2015-06-05 11:05:00,29.31,29.32,29.29,29.32,20661.0,28.7726,28.7825,28.753,28.7825,20661.0
2015-06-05 11:10:00,29.32,29.34,29.27,29.27,25672.0,28.7825,28.8021,28.7334,28.7334,25672.0
2015-06-05 11:15:00,29.28,29.28,29.23,29.28,13179.0,28.7432,28.7432,28.6941,28.7432,13179.0
2015-06-05 11:20:00,29.28,29.31,29.24,29.29,35127.0,28.7432,28.7726,28.7039,28.753,35127.0
2015-06-05 11:25:00,29.29,29.31,29.27,29.31,12844.0,28.753,28.7726,28.7334,28.7726,12844.0
2015-06-05 11:30:00,29.3,29.31,29.26,29.27,17292.0,28.7628,28.7726,28.7236,28.7334,17292.0
2015-06-05 11:35:00,29.27,29.27,29.21,29.21,6911.0,28.7334,28.7334,28.6745,28.6745,6911.0
2015-06-05 11:40:00,29.21,29.24,29.2,29.2,16407.0,28.6745,28.7039,28.6647,28.6647,16407.0
2015-06-05 11:45:00,29.2,29.2,29.16,29.2,8109.0,28.6647,28.6647,28.6254,28.6647,8109.0
2015-06-05 11:50:00,29.2,29.22,29.19,29.21,9026.0,28.6647,28.6843,28.6548,28.6745,9026.0
2015-06-05 11:55:00,29.22,29.22,29.19,29.2,4799.0,28.6843,28.6843,28.6548,28.6647,4799.0
2015-06-05 12:00:00,29.21,29.21,29.19,29.19,16962.0,28.6745,28.6745,28.6548,28.6548,16962.0
2015-06-05 12:05:00,29.2,29.25,29.19,29.25,21042.0,28.6647,28.7137,28.6548,28.7137,21042.0
2015-06-05 12:10:00,29.26,29.28,29.26,29.28,9600.0,28.7236,28.7432,28.7236,28.7432,9600.0
2015-06-05 12:15:00,29.27,29.28,29.26,29.26,4042.0,28.7334,28.7432,28.7236,28.7236,4042.0
2015-06-05 12:20:00,29.26,29.27,29.22,29.23,11198.0,28.7236,28.7334,28.6843,28.6941,11198.0
2015-06-05 12:25:00,29.23,29.27,29.22,29.24,14322.0,28.6941,28.7334,28.6843,28.7039,14322.0
2015-06-05 12:30:00,29.23,29.23,29.19,29.23,7583.0,28.6941,28.6941,28.6548,28.6941,7583.0
2015-06-05 12:35:00,29.22,29.22,29.19,29.19,6009.0,28.6843,28.6843,28.6548,28.6548,6009.0
2015-06-05 12:40:00,29.19,29.27,29.18,29.26,18740.0,28.6548,28.7334,28.645,28.7236,18740.0
2015-06-05 12:45:00,29.26,29.26,29.25,29.25,1553.0,28.7236,28.7236,28.7137,28.7137,1553.0
2015-06-05 12:50:00,29.26,29.3,29.26,29.27,17780.0,28.7236,28.7628,28.7236,28.7334,17780.0
2015-06-05 12:55:00,29.28,29.29,29.28,29.29,5599.0,28.7432,28.753,28.7432,28.753,5599.0
2015-06-05 13:00:00,29.28,29.29,29.28,29.28,4700.0,28.7432,28.753,28.7432,28.7432,4700.0
2015-06-05 13:05:00,29.29,29.32,29.27,29.32,14264.0,28.753,28.7825,28.7334,28.7825,14264.0
2015-06-05 13:10:00,29.33,29.33,29.31,29.31,6563.0,28.7923,28.7923,28.7726,28.7726,6563.0
2015-06-05 13:15:00,29.32,29.36,29.31,29.36,7750.0,28.7825,28.8217,28.7726,28.8217,7750.0
2015-06-05 13:20:00,29.37,29.38,29.33,29.34,11902.0,28.8315,28.8414,28.7923,28.8021,11902.0
2015-06-05 13:25:00,29.33,29.35,29.32,29.34,13187.0,28.7923,28.8119,28.7825,28.8021,13187.0
2015-06-05 13:30:00,29.34,29.37,29.33,29.35,7694.0,28.8021,28.8315,28.7923,28.8119,7694.0
2015-06-05 13:35:00,29.36,29.36,29.33,29.35,10983.0,28.8217,28.8217,28.7923,28.8119,10983.0
2015-06-05 13:40:00,29.35,29.35,29.32,29.32,5900.0,28.8119,28.8119,28.7825,28.7825,5900.0
2015-06-05 13:45:00,29.32,29.32,29.29,29.29,7952.0,28.7825,28.7825,28.753,28.753,7952.0
2015-06-05 13:50:00,29.29,29.3,29.28,29.28,5496.0,28.753,28.7628,28.7432,28.7432,5496.0
2015-06-05 13:55:00,29.28,29.33,29.28,29.33,10961.0,28.7432,28.7923,28.7432,28.7923,10961.0
2015-06-05 14:00:00,29.32,29.36,29.3,29.36,11649.0,28.7825,28.8217,28.7628,28.8217,11649.0
2015-06-05 14:05:00,29.36,29.36,29.34,29.35,5803.0,28.8217,28.8217,28.8021,28.8119,5803.0
2015-06-05 14:10:00,29.35,29.36,29.32,29.32,14552.0,28.8119,28.8217,28.7825,28.7825,14552.0
2015-06-05 14:15:00,29.32,29.38,29.32,29.38,12058.0,28.7825,28.8414,28.7825,28.8414,12058.0
2015-06-05 14:20:00,29.38,29.38,29.33,29.37,10837.0,28.8414,28.8414,28.7923,28.8315,10837.0
2015-06-05 14:25:00,29.38,29.39,29.37,29.38,5791.0,28.8414,28.8512,28.8315,28.8414,5791.0
2015-06-05 14:30:00,29.38,29.41,29.37,29.41,15313.0,28.8414,28.8708,28.8315,28.8708,15313.0
2015-06-05 14:35:00,29.41,29.41,29.39,29.39,6751.0,28.8708,28.8708,28.8512,28.8512,6751.0
2015-06-05 14:40:00,29.39,29.43,29.39,29.43,17998.0,28.8512,28.8904,28.8512,28.8904,17998.0
2015-06-05 14:45:00,29.43,29.43,29.39,29.4,10560.0,28.8904,28.8904,28.8512,28.861,10560.0
2015-06-05 14:50:00,29.4,29.47,29.39,29.47,8400.0,28.861,28.9297,28.8512,28.9297,8400.0
2015-06-05 14:55:00,29.48,29.48,29.46,29.47,18733.0,28.9395,28.9395,28.9199,28.9297,18733.0
2015-06-05 15:00:00,29.47,29.52,29.47,29.48,33565.0,28.9297,28.9788,28.9297,28.9395,33565.0
2015-06-05 15:05:00,29.48,29.51,29.47,29.48,26773.0,28.9395,28.969,28.9297,28.9395,26773.0
2015-06-05 15:10:00,29.49,29.49,29.46,29.47,17918.0,28.9493,28.9493,28.9199,28.9297,17918.0
2015-06-05 15:15:00,29.47,29.5,29.44,29.45,64612.0,28.9297,28.9592,28.9003,28.9101,64612.0
2015-06-05 15:20:00,29.45,29.45,29.41,29.41,12906.0,28.9101,28.9101,28.8708,28.8708,12906.0
2015-06-05 15:25:00,29.41,29.42,29.39,29.4,17724.0,28.8708,28.8806,28.8512,28.861,17724.0
2015-06-05 15:30:00,29.41,29.43,29.39,29.41,24712.0,28.8708,28.8904,28.8512,28.8708,24712.0
2015-06-05 15:35:00,29.41,29.41,29.35,29.35,39549.0,28.8708,28.8708,28.8119,28.8119,39549.0
2015-06-05 15:40:00,29.35,29.37,29.34,29.36,23876.0,28.8119,28.8315,28.8021,28.8217,23876.0
2015-06-05 15:45:00,29.37,29.41,29.36,29.41,38906.0,28.8315,28.8708,28.8217,28.8708,38906.0
2015-06-05 15:50:00,29.41,29.41,29.39,29.39,28040.0,28.8708,28.8708,28.8512,28.8512,28040.0
2015-06-05 15:55:00,29.4,29.43,29.39,29.39,81845.0,28.861,28.8904,28.8512,28.8512,81845.0
2015-06-08 09:30:00,29.42,29.42,29.25,29.39,28054.0,28.8806,28.8806,28.7137,28.8512,28054.0
2015-06-08 09:35:00,29.39,29.44,29.35,29.38,16446.0,28.8512,28.9003,28.8119,28.8414,16446.0
2015-06-08 09:40:00,29.4,29.51,29.4,29.46,22256.0,28.861,28.969,28.861,28.9199,22256.0
2015-06-08 09:45:00,29.47,29.55,29.47,29.5,15091.0,28.9297,29.0082,28.9297,28.9592,15091.0
2015-06-08 09:50:00,29.48,29.49,29.37,29.39,28432.0,28.9395,28.9493,28.8315,28.8512,28432.0
2015-06-08 09:55:00,29.39,29.42,29.33,29.34,27824.0,28.8512,28.8806,28.7923,28.8021,27824.0
2015-06-08 10:00:00,29.34,29.38,29.24,29.32,63451.0,28.8021,28.8414,28.7039,28.7825,63451.0
2015-06-08 10:05:00,29.36,29.37,29.28,29.31,39935.0,28.8217,28.8315,28.7432,28.7726,39935.0
2015-06-08 10:10:00,29.31,29.31,29.21,29.21,11232.0,28.7726,28.7726,28.6745,28.6745,11232.0
2015-06-08 10:15:00,29.21,29.22,29.17,29.18,120002.0,28.6745,28.6843,28.6352,28.645,120002.0
2015-06-08 10:20:00,29.18,29.21,29.15,29.19,172605.0,28.645,28.6745,28.6156,28.6548,172605.0
2015-06-08 10:25:00,29.19,29.19,29.13,29.14,65834.0,28.6548,28.6548,28.5959,28.6058,65834.0
2015-06-08 10:30:00,29.14,29.22,29.13,29.21,18930.0,28.6058,28.6843,28.5959,28.6745,18930.0
2015-06-08 10:35:00,29.21,29.25,29.17,29.17,21048.0,28.6745,28.7137,28.6352,28.6352,21048.0
2015-06-08 10:40:00,29.17,29.19,29.15,29.19,8947.0,28.6352,28.6548,28.6156,28.6548,8947.0
2015-06-08 10:45:00,29.17,29.2,29.14,29.19,58202.0,28.6352,28.6647,28.6058,28.6548,58202.0
2015-06-08 10:50:00,29.18,29.19,29.09,29.11,93031.0,28.645,28.6548,28.5567,28.5763,93031.0
2015-06-08 10:55:00,29.11,29.16,29.11,29.11,37334.0,28.5763,28.6254,28.5763,28.5763,37334.0
2015-06-08 11:00:00,29.11,29.13,29.1,29.13,10337.0,28.5763,28.5959,28.5665,28.5959,10337.0
2015-06-08 11:05:00,29.12,29.16,29.1,29.14,16137.0,28.5861,28.6254,28.5665,28.6058,16137.0
2015-06-08 11:10:00,29.14,29.14,29.12,29.14,29953.0,28.6058,28.6058,28.5861,28.6058,29953.0
2015-06-08 11:15:00,29.16,29.18,29.15,29.16,8048.0,28.6254,28.645,28.6156,28.6254,8048.0
2015-06-08 11:20:00,29.16,29.16,29.13,29.15,12700.0,28.6254,28.6254,28.5959,28.6156,12700.0
2015-06-08 11:25:00,29.16,29.17,29.14,29.15,39637.0,28.6254,28.6352,28.6058,28.6156,39637.0
2015-06-08 11:30:00,29.15,29.16,29.14,29.16,21811.0,28.6156,28.6254,28.6058,28.6254,21811.0
2015-06-08 11:35:00,29.16,29.17,29.15,29.17,37631.0,28.6254,28.6352,28.6156,28.6352,37631.0
2015-06-08 11:40:00,29.17,29.17,29.14,29.14,41051.0,28.6352,28.6352,28.6058,28.6058,41051.0
2015-06-08 11:45:00,29.14,29.15,29.09,29.09,42419.0,28.6058,28.6156,28.5567,28.5567,42419.0
2015-06-08 11:50:00,29.09,29.09,29.06,29.06,11159.0,28.5567,28.5567,28.5272,28.5272,11159.0
2015-06-08 11:55:00,29.06,29.08,29.06,29.06,11150.0,28.5272,28.5469,28.5272,28.5272,11150.0
2015-06-08 12:00:00,29.07,29.09,29.05,29.05,11278.0,28.537,28.5567,28.5174,28.5174,11278.0
2015-06-08 12:05:00,29.05,29.06,29.05,29.06,2900.0,28.5174,28.5272,28.5174,28.5272,2900.0
2015-06-08 12:10:00,29.06,29.08,29.04,29.05,28240.0,28.5272,28.5469,28.5076,28.5174,28240.0
2015-06-08 12:15:00,29.05,29.06,29.02,29.05,4750.0,28.5174,28.5272,28.488,28.5174,4750.0
2015-06-08 12:20:00,29.05,29.05,29.04,29.05,26322.0,28.5174,28.5174,28.5076,28.5174,26322.0
2015-06-08 12:25:00,29.05,29.06,29.04,29.06,32584.0,28.5174,28.5272,28.5076,28.5272,32584.0
2015-06-08 12:30:00,29.06,29.06,29.03,29.04,22109.0,28.5272,28.5272,28.4978,28.5076,22109.0
2015-06-08 12:35:00,29.04,29.04,29.0,29.01,24116.0,28.5076,28.5076,28.4683,28.4781,24116.0
2015-06-08 12:40:00,29.01,29.01,28.98,28.99,28574.0,28.4781,28.4781,28.4487,28.4585,28574.0
2015-06-08 12:45:00,28.99,29.01,28.98,29.01,56797.0,28.4585,28.4781,28.4487,28.4781,56797.0
2015-06-08 12:50:00,29.01,29.03,28.99,29.0,65071.0,28.4781,28.4978,28.4585,28.4683,65071.0
2015-06-08 12:55:00,29.0,29.0,28.96,28.98,13176.0,28.4683,28.4683,28.4291,28.4487,13176.0
2015-06-08 13:00:00,28.99,29.01,28.98,29.01,41121.0,28.4585,28.4781,28.4487,28.4781,41121.0
2015-06-08 13:05:00,29.01,29.04,29.01,29.03,33096.0,28.4781,28.5076,28.4781,28.4978,33096.0
2015-06-08 13:10:00,29.03,29.04,29.02,29.04,5535.0,28.4978,28.5076,28.488,28.5076,5535.0
2015-06-08 13:15:00,29.04,29.04,29.01,29.03,7767.0,28.5076,28.5076,28.4781,28.4978,7767.0
2015-06-08 13:20:00,29.04,29.05,29.03,29.03,5407.0,28.5076,28.5174,28.4978,28.4978,5407.0
2015-06-08 13:25:00,29.03,29.04,28.99,29.0,50516.0,28.4978,28.5076,28.4585,28.4683,50516.0
2015-06-08 13:30:00,28.99,28.99,28.96,28.96,7781.0,28.4585,28.4585,28.4291,28.4291,7781.0
2015-06-08 13:35:00,28.96,28.99,28.96,28.99,7230.0,28.4291,28.4585,28.4291,28.4585,7230.0
2015-06-08 13:40:00,28.99,29.01,28.99,29.01,3200.0,28.4585,28.4781,28.4585,28.4781,3200.0
2015-06-08 13:45:00,29.01,29.01,28.96,28.97,16201.0,28.4781,28.4781,28.4291,28.4389,16201.0
2015-06-08 13:50:00,28.97,28.99,28.96,28.99,11990.0,28.4389,28.4585,28.4291,28.4585,11990.0
2015-06-08 13:55:00,28.99,29.0,28.98,28.98,7401.0,28.4585,28.4683,28.4487,28.4487,7401.0
2015-06-08 14:00:00,28.98,28.98,28.96,28.98,12900.0,28.4487,28.4487,28.4291,28.4487,12900.0
2015-06-08 14:05:00,28.99,29.0,28.9,28.92,54948.0,28.4585,28.4683,28.3702,28.3898,54948.0
2015-06-08 14:10:00,28.91,28.91,28.89,28.9,14921.0,28.38,28.38,28.3603,28.3702,14921.0
2015-06-08 14:15:00,28.9,28.91,28.89,28.91,24297.0,28.3702,28.38,28.3603,28.38,24297.0
2015-06-08 14:20:00,28.91,28.93,28.9,28.92,9954.0,28.38,28.3996,28.3702,28.3898,9954.0
2015-06-08 14:25:00,28.93,28.96,28.91,28.96,20449.0,28.3996,28.4291,28.38,28.4291,20449.0
2015-06-08 14:30:00,28.97,29.01,28.97,28.99,21536.0,28.4389,28.4781,28.4389,28.4585,21536.0
2015-06-08 14:35:00,29.0,29.0,28.97,28.97,14804.0,28.4683,28.4683,28.4389,28.4389,14804.0
2015-06-08 14:40:00,28.97,28.99,28.96,28.99,30711.0,28.4389,28.4585,28.4291,28.4585,30711.0
2015-06-08 14:45:00,28.99,28.99,28.94,28.95,20443.0,28.4585,28.4585,28.4094,28.4192,20443.0
2015-06-08 14:50:00,28.95,28.97,28.89,28.96,61286.0,28.4192,28.4389,28.3603,28.4291,61286.0
2015-06-08 14:55:00,28.97,28.98,28.96,28.98,5299.0,28.4389,28.4487,28.4291,28.4487,5299.0
2015-06-08 15:00:00,28.98,28.99,28.93,28.93,10241.0,28.4487,28.4585,28.3996,28.3996,10241.0
2015-06-08 15:05:00,28.93,28.95,28.92,28.92,12903.0,28.3996,28.4192,28.3898,28.3898,12903.0
2015-06-08 15:10:00,28.92,28.92,28.9,28.92,17926.0,28.3898,28.3898,28.3702,28.3898,17926.0
2015-06-08 15:15:00,28.91,28.92,28.89,28.9,39462.0,28.38,28.3898,28.3603,28.3702,39462.0
2015-06-08 15:20:00,28.9,28.93,28.89,28.91,36068.0,28.3702,28.3996,28.3603,28.38,36068.0
2015-06-08 15:25:00,28.91,28.92,28.89,28.9,23090.0,28.38,28.3898,28.3603,28.3702,23090.0
2015-06-08 15:30:00,28.91,28.94,28.9,28.92,56303.0,28.38,28.4094,28.3702,28.3898,56303.0
2015-06-08 15:35:00,28.92,28.93,28.89,28.91,59492.0,28.3898,28.3996,28.3603,28.38,59492.0
2015-06-08 15:40:00,28.9,28.94,28.89,28.9,109071.0,28.3702,28.4094,28.3603,28.3702,109071.0
2015-06-08 15:45:00,28.91,28.91,28.84,28.85,94373.0,28.38,28.38,28.3113,28.3211,94373.0
2015-06-08 15:50:00,28.85,28.86,28.81,28.81,57342.0,28.3211,28.3309,28.2818,28.2818,57342.0
2015-06-08 15:55:00,28.82,28.83,28.8,28.83,111662.0,28.2916,28.3014,28.272,28.3014,111662.0
2015-06-09 09:30:00,28.91,28.99,28.84,28.88,40425.0,28.38,28.4585,28.3113,28.3505,40425.0
2015-06-09 09:35:00,28.88,29.09,28.88,29.06,15080.0,28.3505,28.5567,28.3505,28.5272,15080.0
2015-06-09 09:40:00,29.03,29.1,29.0,29.06,12855.0,28.4978,28.5665,28.4683,28.5272,12855.0
2015-06-09 09:45:00,29.05,29.07,28.95,29.06,21179.0,28.5174,28.537,28.4192,28.5272,21179.0
2015-06-09 09:50:00,29.07,29.1,29.0,29.02,28230.0,28.537,28.5665,28.4683,28.488,28230.0
2015-06-09 09:55:00,29.02,29.02,28.96,28.97,17064.0,28.488,28.488,28.4291,28.4389,17064.0
2015-06-09 10:00:00,28.97,28.97,28.83,28.87,49517.0,28.4389,28.4389,28.3014,28.3407,49517.0
2015-06-09 10:05:00,28.87,28.93,28.81,28.93,22105.0,28.3407,28.3996,28.2818,28.3996,22105.0
2015-06-09 10:10:00,28.93,28.97,28.9,28.94,14165.0,28.3996,28.4389,28.3702,28.4094,14165.0
2015-06-09 10:15:00,28.95,28.95,28.84,28.85,24927.0,28.4192,28.4192,28.3113,28.3211,24927.0
2015-06-09 10:20:00,28.85,28.92,28.84,28.89,18696.0,28.3211,28.3898,28.3113,28.3603,18696.0
2015-06-09 10:25:00,28.89,28.91,28.85,28.89,34767.0,28.3603,28.38,28.3211,28.3603,34767.0
2015-06-09 10:30:00,28.9,28.92,28.88,28.9,34972.0,28.3702,28.3898,28.3505,28.3702,34972.0
2015-06-09 10:35:00,28.91,28.97,28.91,28.97,7650.0,28.38,28.4389,28.38,28.4389,7650.0
2015-06-09 10:40:00,28.97,29.02,28.97,28.97,12780.0,28.4389,28.488,28.4389,28.4389,12780.0
2015-06-09 10:45:00,28.99,29.03,28.98,29.03,8480.0,28.4585,28.4978,28.4487,28.4978,8480.0
2015-06-09 10:50:00,29.02,29.04,29.0,29.03,9545.0,28.488,28.5076,28.4683,28.4978,9545.0
2015-06-09 10:55:00,29.03,29.04,29.0,29.04,9072.0,28.4978,28.5076,28.4683,28.5076,9072.0
2015-06-09 11:00:00,29.04,29.08,29.02,29.04,10200.0,28.5076,28.5469,28.488,28.5076,10200.0
2015-06-09 11:05:00,29.06,29.07,29.02,29.04,8078.0,28.5272,28.537,28.488,28.5076,8078.0
2015-06-09 11:10:00,29.04,29.09,29.04,29.06,8200.0,28.5076,28.5567,28.5076,28.5272,8200.0
2015-06-09 11:15:00,29.07,29.09,29.02,29.04,14634.0,28.537,28.5567,28.488,28.5076,14634.0
2015-06-09 11:20:00,29.05,29.08,29.04,29.05,7005.0,28.5174,28.5469,28.5076,28.5174,7005.0
2015-06-09 11:25:00,29.06,29.07,29.02,29.03,26485.0,28.5272,28.537,28.488,28.4978,26485.0
2015-06-09 11:30:00,29.04,29.14,29.04,29.1,16626.0,28.5076,28.6058,28.5076,28.5665,16626.0
2015-06-09 11:35:00,29.1,29.1,29.07,29.07,12329.0,28.5665,28.5665,28.537,28.537,12329.0
2015-06-09 11:40:00,29.08,29.12,29.06,29.11,14108.0,28.5469,28.5861,28.5272,28.5763,14108.0
2015-06-09 11:45:00,29.11,29.14,29.1,29.11,8296.0,28.5763,28.6058,28.5665,28.5763,8296.0
2015-06-09 11:50:00,29.11,29.14,29.1,29.13,10089.0,28.5763,28.6058,28.5665,28.5959,10089.0
2015-06-09 11:55:00,29.13,29.14,29.12,29.13,20253.0,28.5959,28.6058,28.5861,28.5959,20253.0
2015-06-09 12:00:00,29.12,29.13,29.1,29.11,15083.0,28.5861,28.5959,28.5665,28.5763,15083.0
2015-06-09 12:05:00,29.1,29.12,29.09,29.11,7854.0,28.5665,28.5861,28.5567,28.5763,7854.0
2015-06-09 12:10:00,29.11,29.11,29.04,29.04,12806.0,28.5763,28.5763,28.5076,28.5076,12806.0
2015-06-09 12:15:00,29.04,29.04,29.01,29.01,4849.0,28.5076,28.5076,28.4781,28.4781,4849.0
2015-06-09 12:20:00,29.02,29.03,29.01,29.03,7504.0,28.488,28.4978,28.4781,28.4978,7504.0
2015-06-09 12:25:00,29.03,29.03,29.01,29.02,7600.0,28.4978,28.4978,28.4781,28.488,7600.0
2015-06-09 12:30:00,29.03,29.03,29.0,29.0,4500.0,28.4978,28.4978,28.4683,28.4683,4500.0
2015-06-09 12:35:00,29.0,29.02,28.99,29.01,9084.0,28.4683,28.488,28.4585,28.4781,9084.0
2015-06-09 12:40:00,29.01,29.04,29.01,29.04,5406.0,28.4781,28.5076,28.4781,28.5076,5406.0
2015-06-09 12:45:00,29.03,29.03,28.98,28.99,11846.0,28.4978,28.4978,28.4487,28.4585,11846.0
2015-06-09 12:50:00,29.0,29.01,28.98,28.99,5150.0,28.4683,28.4781,28.4487,28.4585,5150.0
2015-06-09 12:55:00,29.0,29.0,28.96,28.98,6900.0,28.4683,28.4683,28.4291,28.4487,6900.0
2015-06-09 13:00:00,28.98,29.02,28.98,28.98,8400.0,28.4487,28.488,28.4487,28.4487,8400.0
2015-06-09 13:05:00,28.97,29.01,28.96,29.01,6150.0,28.4389,28.4781,28.4291,28.4781,6150.0
2015-06-09 13:10:00,29.0,29.0,28.99,29.0,4405.0,28.4683,28.4683,28.4585,28.4683,4405.0
2015-06-09 13:15:00,29.0,29.0,28.98,28.99,5942.0,28.4683,28.4683,28.4487,28.4585,5942.0
2015-06-09 13:20:00,28.99,29.0,28.97,28.97,11449.0,28.4585,28.4683,28.4389,28.4389,11449.0
2015-06-09 13:25:00,28.97,28.97,28.95,28.96,9025.0,28.4389,28.4389,28.4192,28.4291,9025.0
2015-06-09 13:30:00,28.96,29.0,28.95,29.0,36903.0,28.4291,28.4683,28.4192,28.4683,36903.0
2015-06-09 13:35:00,29.0,29.0,28.98,28.98,5040.0,28.4683,28.4683,28.4487,28.4487,5040.0
2015-06-09 13:40:00,28.99,28.99,28.94,28.95,8109.0,28.4585,28.4585,28.4094,28.4192,8109.0
2015-06-09 13:45:00,28.94,28.95,28.94,28.95,3850.0,28.4094,28.4192,28.4094,28.4192,3850.0
2015-06-09 13:50:00,28.95,28.97,28.94,28.96,11242.0,28.4192,28.4389,28.4094,28.4291,11242.0
2015-06-09 13:55:00,28.96,28.97,28.93,28.94,15699.0,28.4291,28.4389,28.3996,28.4094,15699.0
2015-06-09 14:00:00,28.94,28.98,28.93,28.97,8102.0,28.4094,28.4487,28.3996,28.4389,8102.0
2015-06-09 14:05:00,28.97,28.99,28.96,28.97,8753.0,28.4389,28.4585,28.4291,28.4389,8753.0
2015-06-09 14:10:00,28.97,28.98,28.95,28.95,10473.0,28.4389,28.4487,28.4192,28.4192,10473.0
2015-06-09 14:15:00,28.95,28.96,28.95,28.96,7324.0,28.4192,28.4291,28.4192,28.4291,7324.0
2015-06-09 14:20:00,28.97,28.97,28.95,28.96,7614.0,28.4389,28.4389,28.4192,28.4291,7614.0
2015-06-09 14:25:00,28.96,28.97,28.94,28.95,6117.0,28.4291,28.4389,28.4094,28.4192,6117.0
2015-06-09 14:30:00,28.95,28.97,28.92,28.93,17916.0,28.4192,28.4389,28.3898,28.3996,17916.0
2015-06-09 14:35:00,28.92,28.94,28.91,28.92,10846.0,28.3898,28.4094,28.38,28.3898,10846.0
2015-06-09 14:40:00,28.92,28.93,28.9,28.9,17927.0,28.3898,28.3996,28.3702,28.3702,17927.0
2015-06-09 14:45:00,28.9,28.91,28.89,28.9,5380.0,28.3702,28.38,28.3603,28.3702,5380.0
2015-06-09 14:50:00,28.89,28.89,28.84,28.84,6972.0,28.3603,28.3603,28.3113,28.3113,6972.0
2015-06-09 14:55:00,28.84,28.86,28.84,28.85,8184.0,28.3113,28.3309,28.3113,28.3211,8184.0
2015-06-09 15:00:00,28.85,28.89,28.83,28.87,28757.0,28.3211,28.3603,28.3014,28.3407,28757.0
2015-06-09 15:05:00,28.87,28.9,28.87,28.89,25943.0,28.3407,28.3702,28.3407,28.3603,25943.0
2015-06-09 15:10:00,28.89,28.9,28.88,28.89,6781.0,28.3603,28.3702,28.3505,28.3603,6781.0
2015-06-09 15:15:00,28.9,28.91,28.89,28.9,9655.0,28.3702,28.38,28.3603,28.3702,9655.0
2015-06-09 15:20:00,28.9,28.9,28.87,28.87,13600.0,28.3702,28.3702,28.3407,28.3407,13600.0
2015-06-09 15:25:00,28.88,28.88,28.86,28.86,18243.0,28.3505,28.3505,28.3309,28.3309,18243.0
2015-06-09 15:30:00,28.86,28.86,28.84,28.85,23408.0,28.3309,28.3309,28.3113,28.3211,23408.0
2015-06-09 15:35:00,28.84,28.87,28.84,28.87,18870.0,28.3113,28.3407,28.3113,28.3407,18870.0
2015-06-09 15:40:00,28.87,28.87,28.86,28.87,12170.0,28.3407,28.3407,28.3309,28.3407,12170.0
2015-06-09 15:45:00,28.87,28.88,28.85,28.88,46136.0,28.3407,28.3505,28.3211,28.3505,46136.0
2015-06-09 15:50:00,28.89,28.93,28.89,28.93,59178.0,28.3603,28.3996,28.3603,28.3996,59178.0
2015-06-09 15:55:00,28.93,28.94,28.89,28.89,94765.0,28.3996,28.4094,28.3603,28.3603,94765.0
2015-06-10 09:30:00,29.16,29.3,29.08,29.26,33657.0,28.6254,28.7628,28.5469,28.7236,33657.0
2015-06-10 09:35:00,29.25,29.31,29.14,29.3,33403.0,28.7137,28.7726,28.6058,28.7628,33403.0
2015-06-10 09:40:00,29.31,29.41,29.31,29.4,31422.0,28.7726,28.8708,28.7726,28.861,31422.0
2015-06-10 09:45:00,29.4,29.45,29.37,29.37,18517.0,28.861,28.9101,28.8315,28.8315,18517.0
2015-06-10 09:50:00,29.38,29.48,29.38,29.47,18125.0,28.8414,28.9395,28.8414,28.9297,18125.0
2015-06-10 09:55:00,29.45,29.48,29.43,29.48,43826.0,28.9101,28.9395,28.8904,28.9395,43826.0
2015-06-10 10:00:00,29.48,29.52,29.41,29.41,17860.0,28.9395,28.9788,28.8708,28.8708,17860.0
2015-06-10 10:05:00,29.41,29.46,29.41,29.46,8000.0,28.8708,28.9199,28.8708,28.9199,8000.0
2015-06-10 10:10:00,29.47,29.47,29.4,29.4,18655.0,28.9297,28.9297,28.861,28.861,18655.0
2015-06-10 10:15:00,29.41,29.42,29.35,29.42,19805.0,28.8708,28.8806,28.8119,28.8806,19805.0
2015-06-10 10:20:00,29.42,29.43,29.39,29.43,18019.0,28.8806,28.8904,28.8512,28.8904,18019.0
2015-06-10 10:25:00,29.43,29.44,29.39,29.4,22636.0,28.8904,28.9003,28.8512,28.861,22636.0
2015-06-10 10:30:00,29.4,29.42,29.39,29.4,67999.0,28.861,28.8806,28.8512,28.861,67999.0
2015-06-10 10:35:00,29.4,29.42,29.37,29.38,13615.0,28.861,28.8806,28.8315,28.8414,13615.0
2015-06-10 10:40:00,29.38,29.39,29.36,29.36,21069.0,28.8414,28.8512,28.8217,28.8217,21069.0
2015-06-10 10:45:00,29.37,29.38,29.36,29.37,9900.0,28.8315,28.8414,28.8217,28.8315,9900.0
2015-06-10 10:50:00,29.36,29.37,29.36,29.36,5093.0,28.8217,28.8315,28.8217,28.8217,5093.0
2015-06-10 10:55:00,29.36,29.38,29.36,29.36,27321.0,28.8217,28.8414,28.8217,28.8217,27321.0
2015-06-10 11:00:00,29.37,29.38,29.32,29.32,16100.0,28.8315,28.8414,28.7825,28.7825,16100.0
2015-06-10 11:05:00,29.32,29.33,29.3,29.33,19829.0,28.7825,28.7923,28.7628,28.7923,19829.0
2015-06-10 11:10:00,29.33,29.42,29.33,29.36,82815.0,28.7923,28.8806,28.7923,28.8217,82815.0
2015-06-10 11:15:00,29.36,29.38,29.33,29.33,30934.0,28.8217,28.8414,28.7923,28.7923,30934.0
2015-06-10 11:20:00,29.34,29.34,29.32,29.34,16880.0,28.8021,28.8021,28.7825,28.8021,16880.0
2015-06-10 11:25:00,29.35,29.36,29.31,29.36,14700.0,28.8119,28.8217,28.7726,28.8217,14700.0
2015-06-10 11:30:00,29.37,29.37,29.34,29.34,18157.0,28.8315,28.8315,28.8021,28.8021,18157.0
2015-06-10 11:35:00,29.34,29.34,29.29,29.29,62600.0,28.8021,28.8021,28.753,28.753,62600.0
2015-06-10 11:40:00,29.3,29.33,29.29,29.32,39048.0,28.7628,28.7923,28.753,28.7825,39048.0
2015-06-10 11:45:00,29.31,29.33,29.3,29.31,6895.0,28.7726,28.7923,28.7628,28.7726,6895.0
2015-06-10 11:50:00,29.3,29.32,29.29,29.32,11151.0,28.7628,28.7825,28.753,28.7825,11151.0
2015-06-10 11:55:00,29.31,29.33,29.31,29.31,9333.0,28.7726,28.7923,28.7726,28.7726,9333.0
2015-06-10 12:00:00,29.32,29.32,29.3,29.3,27912.0,28.7825,28.7825,28.7628,28.7628,27912.0
2015-06-10 12:05:00,29.3,29.31,29.29,29.3,13450.0,28.7628,28.7726,28.753,28.7628,13450.0
2015-06-10 12:10:00,29.3,29.3,29.29,29.3,47100.0,28.7628,28.7628,28.753,28.7628,47100.0
2015-06-10 12:15:00,29.29,29.29,29.27,29.27,8091.0,28.753,28.753,28.7334,28.7334,8091.0
2015-06-10 12:20:00,29.28,29.29,29.27,29.27,5008.0,28.7432,28.753,28.7334,28.7334,5008.0
2015-06-10 12:25:00,29.28,29.28,29.27,29.27,2600.0,28.7432,28.7432,28.7334,28.7334,2600.0
2015-06-10 12:30:00,29.28,29.3,29.27,29.28,21032.0,28.7432,28.7628,28.7334,28.7432,21032.0
2015-06-10 12:35:00,29.28,29.28,29.26,29.27,3000.0,28.7432,28.7432,28.7236,28.7334,3000.0
2015-06-10 12:40:00,29.26,29.28,29.26,29.27,1902.0,28.7236,28.7432,28.7236,28.7334,1902.0
2015-06-10 12:45:00,29.28,29.28,29.27,29.28,4900.0,28.7432,28.7432,28.7334,28.7432,4900.0
2015-06-10 12:50:00,29.28,29.28,29.26,29.26,8280.0,28.7432,28.7432,28.7236,28.7236,8280.0
2015-06-10 12:55:00,29.26,29.28,29.26,29.27,7907.0,28.7236,28.7432,28.7236,28.7334,7907.0
2015-06-10 13:00:00,29.26,29.28,29.26,29.27,9850.0,28.7236,28.7432,28.7236,28.7334,9850.0
2015-06-10 13:05:00,29.27,29.27,29.23,29.23,11021.0,28.7334,28.7334,28.6941,28.6941,11021.0
2015-06-10 13:10:00,29.23,29.24,29.22,29.23,5211.0,28.6941,28.7039,28.6843,28.6941,5211.0
2015-06-10 13:15:00,29.22,29.24,29.2,29.2,10762.0,28.6843,28.7039,28.6647,28.6647,10762.0
2015-06-10 13:20:00,29.21,29.23,29.2,29.22,3300.0,28.6745,28.6941,28.6647,28.6843,3300.0
2015-06-10 13:25:00,29.22,29.22,29.19,29.21,12515.0,28.6843,28.6843,28.6548,28.6745,12515.0
2015-06-10 13:30:00,29.21,29.22,29.21,29.22,2441.0,28.6745,28.6843,28.6745,28.6843,2441.0
2015-06-10 13:35:00,29.23,29.23,29.21,29.22,8841.0,28.6941,28.6941,28.6745,28.6843,8841.0
2015-06-10 13:40:00,29.22,29.22,29.19,29.2,9710.0,28.6843,28.6843,28.6548,28.6647,9710.0
2015-06-10 13:45:00,29.21,29.21,29.19,29.2,9369.0,28.6745,28.6745,28.6548,28.6647,9369.0
2015-06-10 13:50:00,29.19,29.2,29.18,29.18,8120.0,28.6548,28.6647,28.645,28.645,8120.0
2015-06-10 13:55:00,29.19,29.2,29.18,29.19,12295.0,28.6548,28.6647,28.645,28.6548,12295.0
2015-06-10 14:00:00,29.2,29.22,29.19,29.21,16503.0,28.6647,28.6843,28.6548,28.6745,16503.0
2015-06-10 14:05:00,29.22,29.23,29.21,29.22,7060.0,28.6843,28.6941,28.6745,28.6843,7060.0
2015-06-10 14:10:00,29.22,29.24,29.21,29.24,12175.0,28.6843,28.7039,28.6745,28.7039,12175.0
2015-06-10 14:15:00,29.24,29.24,29.22,29.24,6125.0,28.7039,28.7039,28.6843,28.7039,6125.0
2015-06-10 14:20:00,29.25,29.31,29.25,29.31,12200.0,28.7137,28.7726,28.7137,28.7726,12200.0
2015-06-10 14:25:00,29.31,29.34,29.3,29.33,29684.0,28.7726,28.8021,28.7628,28.7923,29684.0
2015-06-10 14:30:00,29.33,29.36,29.33,29.36,11400.0,28.7923,28.8217,28.7923,28.8217,11400.0
2015-06-10 14:35:00,29.36,29.36,29.35,29.35,13908.0,28.8217,28.8217,28.8119,28.8119,13908.0
2015-06-10 14:40:00,29.36,29.36,29.35,29.35,17012.0,28.8217,28.8217,28.8119,28.8119,17012.0
2015-06-10 14:45:00,29.35,29.35,29.32,29.32,10800.0,28.8119,28.8119,28.7825,28.7825,10800.0
2015-06-10 14:50:00,29.32,29.38,29.32,29.37,27700.0,28.7825,28.8414,28.7825,28.8315,27700.0
2015-06-10 14:55:00,29.38,29.39,29.36,29.39,20147.0,28.8414,28.8512,28.8217,28.8512,20147.0
2015-06-10 15:00:00,29.4,29.4,29.34,29.34,12300.0,28.861,28.861,28.8021,28.8021,12300.0
2015-06-10 15:05:00,29.34,29.36,29.31,29.31,27015.0,28.8021,28.8217,28.7726,28.7726,27015.0
2015-06-10 15:10:00,29.31,29.34,29.31,29.33,23874.0,28.7726,28.8021,28.7726,28.7923,23874.0
2015-06-10 15:15:00,29.34,29.37,29.32,29.37,21395.0,28.8021,28.8315,28.7825,28.8315,21395.0
2015-06-10 15:20:00,29.36,29.38,29.36,29.37,26126.0,28.8217,28.8414,28.8217,28.8315,26126.0
2015-06-10 15:25:00,29.36,29.37,29.33,29.34,20600.0,28.8217,28.8315,28.7923,28.8021,20600.0
2015-06-10 15:30:00,29.34,29.36,29.34,29.36,14808.0,28.8021,28.8217,28.8021,28.8217,14808.0
2015-06-10 15:35:00,29.37,29.38,29.35,29.36,49306.0,28.8315,28.8414,28.8119,28.8217,49306.0
2015-06-10 15:40:00,29.36,29.37,29.3,29.31,54325.0,28.8217,28.8315,28.7628,28.7726,54325.0
2015-06-10 15:45:00,29.32,29.38,29.31,29.38,26078.0,28.7825,28.8414,28.7726,28.8414,26078.0
2015-06-10 15:50:00,29.37,29.39,29.34,29.34,76217.0,28.8315,28.8512,28.8021,28.8021,76217.0
2015-06-10 15:55:00,29.35,29.35,29.31,29.32,114810.0,28.8119,28.8119,28.7726,28.7825,114810.0
2015-06-11 09:30:00,29.35,29.43,29.3,29.4,16434.0,28.8119,28.8904,28.7628,28.861,16434.0
2015-06-11 09:35:00,29.37,29.4,29.37,29.39,5620.0,28.8315,28.861,28.8315,28.8512,5620.0
2015-06-11 09:40:00,29.37,29.4,29.35,29.39,9800.0,28.8315,28.861,28.8119,28.8512,9800.0
2015-06-11 09:45:00,29.4,29.4,29.31,29.33,8450.0,28.861,28.861,28.7726,28.7923,8450.0
2015-06-11 09:50:00,29.35,29.43,29.35,29.42,17665.0,28.8119,28.8904,28.8119,28.8806,17665.0
2015-06-11 09:55:00,29.4,29.44,29.39,29.44,7500.0,28.861,28.9003,28.8512,28.9003,7500.0
2015-06-11 10:00:00,29.44,29.48,29.43,29.46,13697.0,28.9003,28.9395,28.8904,28.9199,13697.0
2015-06-11 10:05:00,29.46,29.5,29.46,29.5,20004.0,28.9199,28.9592,28.9199,28.9592,20004.0
2015-06-11 10:10:00,29.5,29.5,29.47,29.49,11628.0,28.9592,28.9592,28.9297,28.9493,11628.0
2015-06-11 10:15:00,29.49,29.5,29.47,29.5,15696.0,28.9493,28.9592,28.9297,28.9592,15696.0
2015-06-11 10:20:00,29.5,29.53,29.48,29.48,30294.0,28.9592,28.9886,28.9395,28.9395,30294.0
2015-06-11 10:25:00,29.49,29.5,29.48,29.5,16607.0,28.9493,28.9592,28.9395,28.9592,16607.0
2015-06-11 10:30:00,29.49,29.49,29.4,29.42,22777.0,28.9493,28.9493,28.861,28.8806,22777.0
2015-06-11 10:35:00,29.43,29.44,29.39,29.41,25274.0,28.8904,28.9003,28.8512,28.8708,25274.0
2015-06-11 10:40:00,29.41,29.47,29.41,29.46,8982.0,28.8708,28.9297,28.8708,28.9199,8982.0
2015-06-11 10:45:00,29.47,29.49,29.46,29.46,9096.0,28.9297,28.9493,28.9199,28.9199,9096.0
2015-06-11 10:50:00,29.46,29.46,29.42,29.43,10900.0,28.9199,28.9199,28.8806,28.8904,10900.0
2015-06-11 10:55:00,29.43,29.45,29.4,29.4,6900.0,28.8904,28.9101,28.861,28.861,6900.0
2015-06-11 11:00:00,29.4,29.46,29.39,29.43,7300.0,28.861,28.9199,28.8512,28.8904,7300.0
2015-06-11 11:05:00,29.43,29.48,29.41,29.47,16809.0,28.8904,28.9395,28.8708,28.9297,16809.0
2015-06-11 11:10:00,29.48,29.52,29.47,29.48,14351.0,28.9395,28.9788,28.9297,28.9395,14351.0
2015-06-11 11:15:00,29.48,29.5,29.44,29.46,15466.0,28.9395,28.9592,28.9003,28.9199,15466.0
2015-06-11 11:20:00,29.47,29.49,29.45,29.49,3500.0,28.9297,28.9493,28.9101,28.9493,3500.0
2015-06-11 11:25:00,29.5,29.51,29.47,29.47,6380.0,28.9592,28.969,28.9297,28.9297,6380.0
2015-06-11 11:30:00,29.48,29.5,29.47,29.49,7900.0,28.9395,28.9592,28.9297,28.9493,7900.0
2015-06-11 11:35:00,29.49,29.51,29.49,29.51,2306.0,28.9493,28.969,28.9493,28.969,2306.0
2015-06-11 11:40:00,29.5,29.51,29.48,29.49,10305.0,28.9592,28.969,28.9395,28.9493,10305.0
2015-06-11 11:45:00,29.48,29.49,29.46,29.48,4200.0,28.9395,28.9493,28.9199,28.9395,4200.0
2015-06-11 11:50:00,29.49,29.52,29.49,29.5,9726.0,28.9493,28.9788,28.9493,28.9592,9726.0
2015-06-11 11:55:00,29.5,29.51,29.5,29.5,6604.0,28.9592,28.969,28.9592,28.9592,6604.0
2015-06-11 12:00:00,29.5,29.51,29.49,29.5,6029.0,28.9592,28.969,28.9493,28.9592,6029.0
2015-06-11 12:05:00,29.49,29.5,29.47,29.47,2998.0,28.9493,28.9592,28.9297,28.9297,2998.0
2015-06-11 12:10:00,29.48,29.52,29.48,29.52,10600.0,28.9395,28.9788,28.9395,28.9788,10600.0
2015-06-11 12:15:00,29.52,29.52,29.5,29.52,4332.0,28.9788,28.9788,28.9592,28.9788,4332.0
2015-06-11 12:20:00,29.52,29.53,29.52,29.52,3600.0,28.9788,28.9886,28.9788,28.9788,3600.0
2015-06-11 12:25:00,29.53,29.56,29.51,29.56,25310.0,28.9886,29.0181,28.969,29.0181,25310.0
2015-06-11 12:30:00,29.56,29.57,29.55,29.57,11700.0,29.0181,29.0279,29.0082,29.0279,11700.0
2015-06-11 12:35:00,29.57,29.61,29.55,29.58,26132.0,29.0279,29.0671,29.0082,29.0377,26132.0
2015-06-11 12:40:00,29.59,29.59,29.56,29.57,11660.0,29.0475,29.0475,29.0181,29.0279,11660.0
2015-06-11 12:45:00,29.57,29.57,29.52,29.53,5900.0,29.0279,29.0279,28.9788,28.9886,5900.0
2015-06-11 12:50:00,29.53,29.54,29.53,29.54,5354.0,28.9886,28.9984,28.9886,28.9984,5354.0
2015-06-11 12:55:00,29.54,29.54,29.53,29.54,2080.0,28.9984,28.9984,28.9886,28.9984,2080.0
2015-06-11 13:00:00,29.54,29.54,29.49,29.51,9324.0,28.9984,28.9984,28.9493,28.969,9324.0
2015-06-11 13:05:00,29.51,29.52,29.5,29.52,11333.0,28.969,28.9788,28.9592,28.9788,11333.0
2015-06-11 13:10:00,29.52,29.54,29.51,29.51,9269.0,28.9788,28.9984,28.969,28.969,9269.0
2015-06-11 13:15:00,29.51,29.52,29.51,29.52,3200.0,28.969,28.9788,28.969,28.9788,3200.0
2015-06-11 13:20:00,29.52,29.52,29.51,29.52,4703.0,28.9788,28.9788,28.969,28.9788,4703.0
2015-06-11 13:25:00,29.52,29.52,29.51,29.52,6125.0,28.9788,28.9788,28.969,28.9788,6125.0
2015-06-11 13:30:00,29.52,29.52,29.49,29.5,10735.0,28.9788,28.9788,28.9493,28.9592,10735.0
2015-06-11 13:35:00,29.5,29.5,29.45,29.45,14412.0,28.9592,28.9592,28.9101,28.9101,14412.0
2015-06-11 13:40:00,29.45,29.46,29.44,29.46,13422.0,28.9101,28.9199,28.9003,28.9199,13422.0
2015-06-11 13:45:00,29.46,29.51,29.46,29.5,5950.0,28.9199,28.969,28.9199,28.9592,5950.0
2015-06-11 13:50:00,29.51,29.51,29.45,29.45,10014.0,28.969,28.969,28.9101,28.9101,10014.0
2015-06-11 13:55:00,29.45,29.47,29.45,29.46,7490.0,28.9101,28.9297,28.9101,28.9199,7490.0
2015-06-11 14:00:00,29.46,29.47,29.46,29.46,6017.0,28.9199,28.9297,28.9199,28.9199,6017.0
2015-06-11 14:05:00,29.46,29.48,29.45,29.48,7602.0,28.9199,28.9395,28.9101,28.9395,7602.0
2015-06-11 14:10:00,29.48,29.49,29.46,29.46,6650.0,28.9395,28.9493,28.9199,28.9199,6650.0
2015-06-11 14:15:00,29.46,29.46,29.45,29.45,3900.0,28.9199,28.9199,28.9101,28.9101,3900.0
2015-06-11 14:20:00,29.45,29.47,29.45,29.46,8508.0,28.9101,28.9297,28.9101,28.9199,8508.0
2015-06-11 14:25:00,29.46,29.46,29.44,29.44,9019.0,28.9199,28.9199,28.9003,28.9003,9019.0
2015-06-11 14:30:00,29.44,29.48,29.44,29.48,6953.0,28.9003,28.9395,28.9003,28.9395,6953.0
2015-06-11 14:35:00,29.49,29.5,29.48,29.48,8864.0,28.9493,28.9592,28.9395,28.9395,8864.0
2015-06-11 14:40:00,29.49,29.49,29.46,29.46,25832.0,28.9493,28.9493,28.9199,28.9199,25832.0
2015-06-11 14:45:00,29.47,29.48,29.45,29.46,16806.0,28.9297,28.9395,28.9101,28.9199,16806.0
2015-06-11 14:50:00,29.46,29.47,29.46,29.46,12714.0,28.9199,28.9297,28.9199,28.9199,12714.0
2015-06-11 14:55:00,29.46,29.46,29.45,29.46,1218.0,28.9199,28.9199,28.9101,28.9199,1218.0
2015-06-11 15:00:00,29.46,29.47,29.45,29.47,7633.0,28.9199,28.9297,28.9101,28.9297,7633.0
2015-06-11 15:05:00,29.47,29.48,29.46,29.47,13141.0,28.9297,28.9395,28.9199,28.9297,13141.0
2015-06-11 15:10:00,29.47,29.47,29.46,29.46,12097.0,28.9297,28.9297,28.9199,28.9199,12097.0
2015-06-11 15:15:00,29.47,29.48,29.46,29.46,29326.0,28.9297,28.9395,28.9199,28.9199,29326.0
2015-06-11 15:20:00,29.47,29.49,29.46,29.47,15024.0,28.9297,28.9493,28.9199,28.9297,15024.0
2015-06-11 15:25:00,29.47,29.48,29.47,29.47,13142.0,28.9297,28.9395,28.9297,28.9297,13142.0
2015-06-11 15:30:00,29.47,29.49,29.46,29.48,38605.0,28.9297,28.9493,28.9199,28.9395,38605.0
2015-06-11 15:35:00,29.48,29.48,29.46,29.48,16799.0,28.9395,28.9395,28.9199,28.9395,16799.0
2015-06-11 15:40:00,29.48,29.48,29.41,29.43,20938.0,28.9395,28.9395,28.8708,28.8904,20938.0
2015-06-11 15:45:00,29.42,29.43,29.42,29.43,18680.0,28.8806,28.8904,28.8806,28.8904,18680.0
2015-06-11 15:50:00,29.42,29.43,29.41,29.41,48088.0,28.8806,28.8904,28.8708,28.8708,48088.0
2015-06-11 15:55:00,29.42,29.46,29.41,29.45,67394.0,28.8806,28.9199,28.8708,28.9101,67394.0
2015-06-12 09:30:00,29.38,29.53,29.15,29.47,102688.0,28.8414,28.9886,28.6156,28.9297,102688.0
2015-06-12 09:35:00,29.48,29.49,29.37,29.42,15304.0,28.9395,28.9493,28.8315,28.8806,15304.0
2015-06-12 09:40:00,29.42,29.48,29.37,29.45,26487.0,28.8806,28.9395,28.8315,28.9101,26487.0
2015-06-12 09:45:00,29.45,29.51,29.44,29.51,25977.0,28.9101,28.969,28.9003,28.969,25977.0
2015-06-12 09:50:00,29.48,29.57,29.47,29.53,46998.0,28.9395,29.0279,28.9297,28.9886,46998.0
2015-06-12 09:55:00,29.53,29.63,29.53,29.58,76779.0,28.9886,29.0868,28.9886,29.0377,76779.0
2015-06-12 10:00:00,29.59,29.63,29.56,29.57,28589.0,29.0475,29.0868,29.0181,29.0279,28589.0
2015-06-12 10:05:00,29.59,29.6,29.54,29.6,17349.0,29.0475,29.0573,28.9984,29.0573,17349.0
2015-06-12 10:10:00,29.6,29.62,29.58,29.6,20204.0,29.0573,29.077,29.0377,29.0573,20204.0
2015-06-12 10:15:00,29.6,29.63,29.6,29.62,40300.0,29.0573,29.0868,29.0573,29.077,40300.0
2015-06-12 10:20:00,29.62,29.63,29.6,29.62,47977.0,29.077,29.0868,29.0573,29.077,47977.0
2015-06-12 10:25:00,29.62,29.71,29.62,29.7,33135.0,29.077,29.1653,29.077,29.1555,33135.0
2015-06-12 10:30:00,29.7,29.72,29.59,29.6,24844.0,29.1555,29.1751,29.0475,29.0573,24844.0
2015-06-12 10:35:00,29.59,29.67,29.58,29.67,24077.0,29.0475,29.126,29.0377,29.126,24077.0
2015-06-12 10:40:00,29.67,29.67,29.64,29.64,8062.0,29.126,29.126,29.0966,29.0966,8062.0
2015-06-12 10:45:00,29.64,29.69,29.64,29.66,15885.0,29.0966,29.1457,29.0966,29.1162,15885.0
2015-06-12 10:50:00,29.67,29.76,29.66,29.76,35509.0,29.126,29.2144,29.1162,29.2144,35509.0
2015-06-12 10:55:00,29.75,29.76,29.68,29.68,20516.0,29.2046,29.2144,29.1359,29.1359,20516.0
2015-06-12 11:00:00,29.67,29.77,29.67,29.77,46840.0,29.126,29.2242,29.126,29.2242,46840.0
2015-06-12 11:05:00,29.77,29.86,29.77,29.85,43829.0,29.2242,29.3126,29.2242,29.3027,43829.0
2015-06-12 11:10:00,29.85,29.93,29.83,29.92,33272.0,29.3027,29.3813,29.2831,29.3715,33272.0
2015-06-12 11:15:00,29.91,29.93,29.9,29.91,21358.0,29.3616,29.3813,29.3518,29.3616,21358.0
2015-06-12 11:20:00,29.9,29.91,29.87,29.87,12637.0,29.3518,29.3616,29.3224,29.3224,12637.0
2015-06-12 11:25:00,29.87,29.9,29.86,29.86,23261.0,29.3224,29.3518,29.3126,29.3126,23261.0
2015-06-12 11:30:00,29.87,29.87,29.85,29.85,11470.0,29.3224,29.3224,29.3027,29.3027,11470.0
2015-06-12 11:35:00,29.86,29.86,29.84,29.84,7214.0,29.3126,29.3126,29.2929,29.2929,7214.0
2015-06-12 11:40:00,29.84,29.84,29.79,29.79,18957.0,29.2929,29.2929,29.2438,29.2438,18957.0
2015-06-12 11:45:00,29.78,29.79,29.73,29.74,11200.0,29.234,29.2438,29.1849,29.1948,11200.0
2015-06-12 11:50:00,29.74,29.76,29.74,29.75,8959.0,29.1948,29.2144,29.1948,29.2046,8959.0
2015-06-12 11:55:00,29.75,29.75,29.71,29.72,10208.0,29.2046,29.2046,29.1653,29.1751,10208.0
2015-06-12 12:00:00,29.72,29.72,29.68,29.68,6698.0,29.1751,29.1751,29.1359,29.1359,6698.0
2015-06-12 12:05:00,29.69,29.69,29.66,29.66,6341.0,29.1457,29.1457,29.1162,29.1162,6341.0
2015-06-12 12:10:00,29.66,29.67,29.64,29.65,13202.0,29.1162,29.126,29.0966,29.1064,13202.0
2015-06-12 12:15:00,29.65,29.65,29.63,29.63,12194.0,29.1064,29.1064,29.0868,29.0868,12194.0
2015-06-12 12:20:00,29.63,29.63,29.61,29.63,7445.0,29.0868,29.0868,29.0671,29.0868,7445.0
2015-06-12 12:25:00,29.62,29.69,29.62,29.69,20582.0,29.077,29.1457,29.077,29.1457,20582.0
2015-06-12 12:30:00,29.68,29.7,29.67,29.69,11398.0,29.1359,29.1555,29.126,29.1457,11398.0
2015-06-12 12:35:00,29.69,29.7,29.63,29.63,8591.0,29.1457,29.1555,29.0868,29.0868,8591.0
2015-06-12 12:40:00,29.63,29.64,29.6,29.64,25074.0,29.0868,29.0966,29.0573,29.0966,25074.0
2015-06-12 12:45:00,29.64,29.67,29.63,29.64,8709.0,29.0966,29.126,29.0868,29.0966,8709.0
2015-06-12 12:50:00,29.64,29.65,29.63,29.63,5708.0,29.0966,29.1064,29.0868,29.0868,5708.0
2015-06-12 12:55:00,29.63,29.64,29.6,29.6,6385.0,29.0868,29.0966,29.0573,29.0573,6385.0
2015-06-12 13:00:00,29.61,29.62,29.61,29.62,6303.0,29.0671,29.077,29.0671,29.077,6303.0
2015-06-12 13:05:00,29.62,29.63,29.6,29.6,16900.0,29.077,29.0868,29.0573,29.0573,16900.0
2015-06-12 13:10:00,29.61,29.62,29.6,29.62,15606.0,29.0671,29.077,29.0573,29.077,15606.0
2015-06-12 13:15:00,29.62,29.63,29.61,29.61,17630.0,29.077,29.0868,29.0671,29.0671,17630.0
2015-06-12 13:20:00,29.62,29.68,29.61,29.68,14432.0,29.077,29.1359,29.0671,29.1359,14432.0
2015-06-12 13:25:00,29.68,29.68,29.66,29.67,5446.0,29.1359,29.1359,29.1162,29.126,5446.0
2015-06-12 13:30:00,29.68,29.7,29.65,29.7,13770.0,29.1359,29.1555,29.1064,29.1555,13770.0
2015-06-12 13:35:00,29.7,29.75,29.7,29.75,14644.0,29.1555,29.2046,29.1555,29.2046,14644.0
2015-06-12 13:40:00,29.75,29.76,29.69,29.7,16890.0,29.2046,29.2144,29.1457,29.1555,16890.0
2015-06-12 13:45:00,29.7,29.7,29.68,29.7,10731.0,29.1555,29.1555,29.1359,29.1555,10731.0
2015-06-12 13:50:00,29.7,29.7,29.68,29.7,9534.0,29.1555,29.1555,29.1359,29.1555,9534.0
2015-06-12 13:55:00,29.69,29.71,29.69,29.71,8278.0,29.1457,29.1653,29.1457,29.1653,8278.0
2015-06-12 14:00:00,29.71,29.73,29.7,29.73,12137.0,29.1653,29.1849,29.1555,29.1849,12137.0
2015-06-12 14:05:00,29.73,29.73,29.68,29.68,8386.0,29.1849,29.1849,29.1359,29.1359,8386.0
2015-06-12 14:10:00,29.68,29.72,29.68,29.72,11166.0,29.1359,29.1751,29.1359,29.1751,11166.0
2015-06-12 14:15:00,29.72,29.72,29.7,29.71,12558.0,29.1751,29.1751,29.1555,29.1653,12558.0
2015-06-12 14:20:00,29.72,29.72,29.71,29.72,8360.0,29.1751,29.1751,29.1653,29.1751,8360.0
2015-06-12 14:25:00,29.72,29.72,29.72,29.72,12400.0,29.1751,29.1751,29.1751,29.1751,12400.0
2015-06-12 14:30:00,29.72,29.73,29.71,29.72,21206.0,29.1751,29.1849,29.1653,29.1751,21206.0
2015-06-12 14:35:00,29.72,29.72,29.71,29.72,6173.0,29.1751,29.1751,29.1653,29.1751,6173.0
2015-06-12 14:40:00,29.72,29.74,29.71,29.74,17894.0,29.1751,29.1948,29.1653,29.1948,17894.0
2015-06-12 14:45:00,29.74,29.74,29.73,29.74,6474.0,29.1948,29.1948,29.1849,29.1948,6474.0
2015-06-12 14:50:00,29.74,29.75,29.73,29.73,8639.0,29.1948,29.2046,29.1849,29.1849,8639.0
2015-06-12 14:55:00,29.73,29.73,29.7,29.7,5553.0,29.1849,29.1849,29.1555,29.1555,5553.0
2015-06-12 15:00:00,29.7,29.72,29.7,29.71,8455.0,29.1555,29.1751,29.1555,29.1653,8455.0
2015-06-12 15:05:00,29.71,29.72,29.69,29.71,15798.0,29.1653,29.1751,29.1457,29.1653,15798.0
2015-06-12 15:10:00,29.7,29.71,29.69,29.71,20783.0,29.1555,29.1653,29.1457,29.1653,20783.0
2015-06-12 15:15:00,29.71,29.74,29.7,29.74,14608.0,29.1653,29.1948,29.1555,29.1948,14608.0
2015-06-12 15:20:00,29.74,29.78,29.73,29.78,13873.0,29.1948,29.234,29.1849,29.234,13873.0
2015-06-12 15:25:00,29.78,29.79,29.76,29.78,16903.0,29.234,29.2438,29.2144,29.234,16903.0
2015-06-12 15:30:00,29.78,29.8,29.78,29.78,18582.0,29.234,29.2537,29.234,29.234,18582.0
2015-06-12 15:35:00,29.79,29.79,29.76,29.76,17197.0,29.2438,29.2438,29.2144,29.2144,17197.0
2015-06-12 15:40:00,29.76,29.78,29.76,29.77,14905.0,29.2144,29.234,29.2144,29.2242,14905.0
2015-06-12 15:45:00,29.77,29.78,29.74,29.74,21809.0,29.2242,29.234,29.1948,29.1948,21809.0
2015-06-12 15:50:00,29.74,29.74,29.72,29.74,21958.0,29.1948,29.1948,29.1751,29.1948,21958.0
2015-06-12 15:55:00,29.74,29.75,29.73,29.74,53816.0,29.1948,29.2046,29.1849,29.1948,53816.0
2015-06-15 09:30:00,29.57,29.57,29.34,29.35,43097.0,29.0279,29.0279,28.8021,28.8119,43097.0
2015-06-15 09:35:00,29.3,29.35,29.0,29.14,81716.0,28.7628,28.8119,28.4683,28.6058,81716.0
2015-06-15 09:40:00,29.11,29.15,28.94,29.02,45456.0,28.5763,28.6156,28.4094,28.488,45456.0
2015-06-15 09:45:00,29.03,29.04,28.96,28.98,24838.0,28.4978,28.5076,28.4291,28.4487,24838.0
2015-06-15 09:50:00,28.98,29.0,28.91,28.98,46482.0,28.4487,28.4683,28.38,28.4487,46482.0
2015-06-15 09:55:00,28.99,29.02,28.97,28.99,23422.0,28.4585,28.488,28.4389,28.4585,23422.0
2015-06-15 10:00:00,29.0,29.12,28.99,29.11,30601.0,28.4683,28.5861,28.4585,28.5763,30601.0
2015-06-15 10:05:00,29.11,29.11,28.94,28.94,21036.0,28.5763,28.5763,28.4094,28.4094,21036.0
2015-06-15 10:10:00,28.95,29.07,28.92,29.05,30609.0,28.4192,28.537,28.3898,28.5174,30609.0
2015-06-15 10:15:00,29.06,29.12,29.04,29.04,17483.0,28.5272,28.5861,28.5076,28.5076,17483.0
2015-06-15 10:20:00,29.04,29.04,29.01,29.01,9690.0,28.5076,28.5076,28.4781,28.4781,9690.0
2015-06-15 10:25:00,29.01,29.06,28.98,29.06,13849.0,28.4781,28.5272,28.4487,28.5272,13849.0
2015-06-15 10:30:00,29.06,29.07,28.97,29.03,20724.0,28.5272,28.537,28.4389,28.4978,20724.0
2015-06-15 10:35:00,29.03,29.05,29.02,29.05,10393.0,28.4978,28.5174,28.488,28.5174,10393.0
2015-06-15 10:40:00,29.05,29.05,28.99,28.99,7720.0,28.5174,28.5174,28.4585,28.4585,7720.0
2015-06-15 10:45:00,28.99,29.07,28.98,29.04,15028.0,28.4585,28.537,28.4487,28.5076,15028.0
2015-06-15 10:50:00,29.04,29.07,29.04,29.05,13231.0,28.5076,28.537,28.5076,28.5174,13231.0
2015-06-15 10:55:00,29.05,29.07,29.04,29.07,14592.0,28.5174,28.537,28.5076,28.537,14592.0
2015-06-15 11:00:00,29.08,29.17,29.08,29.15,22590.0,28.5469,28.6352,28.5469,28.6156,22590.0
2015-06-15 11:05:00,29.15,29.2,29.12,29.2,19966.0,28.6156,28.6647,28.5861,28.6647,19966.0
2015-06-15 11:10:00,29.2,29.26,29.19,29.22,21942.0,28.6647,28.7236,28.6548,28.6843,21942.0
2015-06-15 11:15:00,29.23,29.25,29.22,29.22,15361.0,28.6941,28.7137,28.6843,28.6843,15361.0
2015-06-15 11:20:00,29.23,29.23,29.11,29.13,20000.0,28.6941,28.6941,28.5763,28.5959,20000.0
2015-06-15 11:25:00,29.13,29.14,29.09,29.11,12900.0,28.5959,28.6058,28.5567,28.5763,12900.0
2015-06-15 11:30:00,29.12,29.17,29.1,29.15,25226.0,28.5861,28.6352,28.5665,28.6156,25226.0
2015-06-15 11:35:00,29.15,29.16,29.11,29.12,19751.0,28.6156,28.6254,28.5763,28.5861,19751.0
2015-06-15 11:40:00,29.11,29.22,29.1,29.21,23140.0,28.5763,28.6843,28.5665,28.6745,23140.0
2015-06-15 11:45:00,29.21,29.24,29.19,29.2,25290.0,28.6745,28.7039,28.6548,28.6647,25290.0
2015-06-15 11:50:00,29.21,29.3,29.21,29.24,43322.0,28.6745,28.7628,28.6745,28.7039,43322.0
2015-06-15 11:55:00,29.25,29.25,29.17,29.2,15660.0,28.7137,28.7137,28.6352,28.6647,15660.0
2015-06-15 12:00:00,29.19,29.21,29.19,29.2,19037.0,28.6548,28.6745,28.6548,28.6647,19037.0
2015-06-15 12:05:00,29.21,29.22,29.18,29.2,15048.0,28.6745,28.6843,28.645,28.6647,15048.0
2015-06-15 12:10:00,29.21,29.24,29.2,29.24,10100.0,28.6745,28.7039,28.6647,28.7039,10100.0
2015-06-15 12:15:00,29.24,29.26,29.24,29.24,8946.0,28.7039,28.7236,28.7039,28.7039,8946.0
2015-06-15 12:20:00,29.24,29.27,29.23,29.26,11900.0,28.7039,28.7334,28.6941,28.7236,11900.0
2015-06-15 12:25:00,29.27,29.28,29.23,29.26,9441.0,28.7334,28.7432,28.6941,28.7236,9441.0
2015-06-15 12:30:00,29.26,29.29,29.24,29.29,7553.0,28.7236,28.753,28.7039,28.753,7553.0
2015-06-15 12:35:00,29.29,29.29,29.26,29.28,6673.0,28.753,28.753,28.7236,28.7432,6673.0
2015-06-15 12:40:00,29.27,29.32,29.27,29.31,13092.0,28.7334,28.7825,28.7334,28.7726,13092.0
2015-06-15 12:45:00,29.31,29.39,29.3,29.37,12038.0,28.7726,28.8512,28.7628,28.8315,12038.0
2015-06-15 12:50:00,29.36,29.39,29.36,29.39,7279.0,28.8217,28.8512,28.8217,28.8512,7279.0
2015-06-15 12:55:00,29.39,29.39,29.35,29.36,21369.0,28.8512,28.8512,28.8119,28.8217,21369.0
2015-06-15 13:00:00,29.36,29.36,29.35,29.36,2500.0,28.8217,28.8217,28.8119,28.8217,2500.0
2015-06-15 13:05:00,29.36,29.36,29.31,29.31,20901.0,28.8217,28.8217,28.7726,28.7726,20901.0
2015-06-15 13:10:00,29.31,29.32,29.31,29.32,8130.0,28.7726,28.7825,28.7726,28.7825,8130.0
2015-06-15 13:15:00,29.32,29.33,29.3,29.33,22704.0,28.7825,28.7923,28.7628,28.7923,22704.0
2015-06-15 13:20:00,29.33,29.35,29.32,29.34,12761.0,28.7923,28.8119,28.7825,28.8021,12761.0
2015-06-15 13:25:00,29.34,29.36,29.32,29.34,18421.0,28.8021,28.8217,28.7825,28.8021,18421.0
2015-06-15 13:30:00,29.35,29.37,29.32,29.35,16268.0,28.8119,28.8315,28.7825,28.8119,16268.0
2015-06-15 13:35:00,29.35,29.36,29.34,29.36,8544.0,28.8119,28.8217,28.8021,28.8217,8544.0
2015-06-15 13:40:00,29.36,29.36,29.29,29.32,14146.0,28.8217,28.8217,28.753,28.7825,14146.0
2015-06-15 13:45:00,29.32,29.32,29.29,29.3,17068.0,28.7825,28.7825,28.753,28.7628,17068.0
2015-06-15 13:50:00,29.3,29.39,29.3,29.32,30908.0,28.7628,28.8512,28.7628,28.7825,30908.0
2015-06-15 13:55:00,29.34,29.38,29.3,29.37,19841.0,28.8021,28.8414,28.7628,28.8315,19841.0
2015-06-15 14:00:00,29.37,29.39,29.35,29.37,29122.0,28.8315,28.8512,28.8119,28.8315,29122.0
2015-06-15 14:05:00,29.38,29.38,29.33,29.33,18358.0,28.8414,28.8414,28.7923,28.7923,18358.0
2015-06-15 14:10:00,29.34,29.4,29.34,29.38,20581.0,28.8021,28.861,28.8021,28.8414,20581.0
2015-06-15 14:15:00,29.37,29.41,29.37,29.4,19721.0,28.8315,28.8708,28.8315,28.861,19721.0
2015-06-15 14:20:00,29.4,29.45,29.38,29.45,40880.0,28.861,28.9101,28.8414,28.9101,40880.0
2015-06-15 14:25:00,29.44,29.46,29.41,29.45,28090.0,28.9003,28.9199,28.8708,28.9101,28090.0
2015-06-15 14:30:00,29.44,29.47,29.42,29.42,38120.0,28.9003,28.9297,28.8806,28.8806,38120.0
2015-06-15 14:35:00,29.42,29.46,29.42,29.46,28900.0,28.8806,28.9199,28.8806,28.9199,28900.0
2015-06-15 14:40:00,29.46,29.47,29.42,29.43,31773.0,28.9199,28.9297,28.8806,28.8904,31773.0
2015-06-15 14:45:00,29.43,29.48,29.42,29.45,31417.0,28.8904,28.9395,28.8806,28.9101,31417.0
2015-06-15 14:50:00,29.45,29.47,29.42,29.44,25184.0,28.9101,28.9297,28.8806,28.9003,25184.0
2015-06-15 14:55:00,29.44,29.45,29.44,29.44,11338.0,28.9003,28.9101,28.9003,28.9003,11338.0
2015-06-15 15:00:00,29.44,29.45,29.41,29.43,33684.0,28.9003,28.9101,28.8708,28.8904,33684.0
2015-06-15 15:05:00,29.43,29.43,29.38,29.41,20562.0,28.8904,28.8904,28.8414,28.8708,20562.0
2015-06-15 15:10:00,29.41,29.44,29.41,29.44,20981.0,28.8708,28.9003,28.8708,28.9003,20981.0
2015-06-15 15:15:00,29.44,29.46,29.4,29.42,31641.0,28.9003,28.9199,28.861,28.8806,31641.0
2015-06-15 15:20:00,29.43,29.44,29.4,29.44,22019.0,28.8904,28.9003,28.861,28.9003,22019.0
2015-06-15 15:25:00,29.44,29.46,29.4,29.46,32711.0,28.9003,28.9199,28.861,28.9199,32711.0
2015-06-15 15:30:00,29.46,29.48,29.45,29.48,31611.0,28.9199,28.9395,28.9101,28.9395,31611.0
2015-06-15 15:35:00,29.48,29.49,29.46,29.48,40998.0,28.9395,28.9493,28.9199,28.9395,40998.0
2015-06-15 15:40:00,29.47,29.51,29.47,29.49,24913.0,28.9297,28.969,28.9297,28.9493,24913.0
2015-06-15 15:45:00,29.5,29.5,29.47,29.47,27302.0,28.9592,28.9592,28.9297,28.9297,27302.0
2015-06-15 15:50:00,29.48,29.48,29.45,29.46,28608.0,28.9395,28.9395,28.9101,28.9199,28608.0
2015-06-15 15:55:00,29.45,29.46,29.43,29.44,66278.0,28.9101,28.9199,28.8904,28.9003,66278.0
2015-06-16 09:30:00,29.44,29.5,29.22,29.3,26758.0,28.9003,28.9592,28.6843,28.7628,26758.0
2015-06-16 09:35:00,29.28,29.5,29.28,29.46,8180.0,28.7432,28.9592,28.7432,28.9199,8180.0
2015-06-16 09:40:00,29.44,29.49,29.37,29.38,10310.0,28.9003,28.9493,28.8315,28.8414,10310.0
2015-06-16 09:45:00,29.39,29.48,29.39,29.4,7470.0,28.8512,28.9395,28.8512,28.861,7470.0
2015-06-16 09:50:00,29.39,29.43,29.35,29.37,8619.0,28.8512,28.8904,28.8119,28.8315,8619.0
2015-06-16 09:55:00,29.37,29.41,29.35,29.39,11922.0,28.8315,28.8708,28.8119,28.8512,11922.0
2015-06-16 10:00:00,29.37,29.39,29.36,29.38,6236.0,28.8315,28.8512,28.8217,28.8414,6236.0
2015-06-16 10:05:00,29.38,29.4,29.33,29.33,11531.0,28.8414,28.861,28.7923,28.7923,11531.0
2015-06-16 10:10:00,29.33,29.33,29.23,29.23,9812.0,28.7923,28.7923,28.6941,28.6941,9812.0
2015-06-16 10:15:00,29.23,29.32,29.22,29.25,13533.0,28.6941,28.7825,28.6843,28.7137,13533.0
2015-06-16 10:20:00,29.26,29.32,29.25,29.32,7541.0,28.7236,28.7825,28.7137,28.7825,7541.0
2015-06-16 10:25:00,29.32,29.43,29.3,29.41,22633.0,28.7825,28.8904,28.7628,28.8708,22633.0
2015-06-16 10:30:00,29.41,29.46,29.39,29.42,18453.0,28.8708,28.9199,28.8512,28.8806,18453.0
2015-06-16 10:35:00,29.43,29.48,29.38,29.45,16911.0,28.8904,28.9395,28.8414,28.9101,16911.0
2015-06-16 10:40:00,29.45,29.49,29.44,29.48,10237.0,28.9101,28.9493,28.9003,28.9395,10237.0
2015-06-16 10:45:00,29.48,29.5,29.44,29.5,7078.0,28.9395,28.9592,28.9003,28.9592,7078.0
2015-06-16 10:50:00,29.49,29.51,29.47,29.51,16747.0,28.9493,28.969,28.9297,28.969,16747.0
2015-06-16 10:55:00,29.51,29.52,29.47,29.52,16999.0,28.969,28.9788,28.9297,28.9788,16999.0
2015-06-16 11:00:00,29.52,29.55,29.49,29.55,15704.0,28.9788,29.0082,28.9493,29.0082,15704.0
2015-06-16 11:05:00,29.54,29.6,29.52,29.52,33038.0,28.9984,29.0573,28.9788,28.9788,33038.0
2015-06-16 11:10:00,29.52,29.56,29.51,29.55,39164.0,28.9788,29.0181,28.969,29.0082,39164.0
2015-06-16 11:15:00,29.55,29.56,29.5,29.55,40401.0,29.0082,29.0181,28.9592,29.0082,40401.0
2015-06-16 11:20:00,29.55,29.55,29.52,29.54,21902.0,29.0082,29.0082,28.9788,28.9984,21902.0
2015-06-16 11:25:00,29.54,29.6,29.51,29.57,60618.0,28.9984,29.0573,28.969,29.0279,60618.0
2015-06-16 11:30:00,29.57,29.6,29.56,29.6,9790.0,29.0279,29.0573,29.0181,29.0573,9790.0
2015-06-16 11:35:00,29.6,29.62,29.55,29.56,21838.0,29.0573,29.077,29.0082,29.0181,21838.0
2015-06-16 11:40:00,29.58,29.62,29.57,29.62,14920.0,29.0377,29.077,29.0279,29.077,14920.0
2015-06-16 11:45:00,29.62,29.63,29.61,29.62,14322.0,29.077,29.0868,29.0671,29.077,14322.0
2015-06-16 11:50:00,29.63,29.65,29.61,29.63,9464.0,29.0868,29.1064,29.0671,29.0868,9464.0
2015-06-16 11:55:00,29.63,29.67,29.63,29.67,16953.0,29.0868,29.126,29.0868,29.126,16953.0
2015-06-16 12:00:00,29.67,29.67,29.62,29.66,16269.0,29.126,29.126,29.077,29.1162,16269.0
2015-06-16 12:05:00,29.65,29.68,29.65,29.66,9267.0,29.1064,29.1359,29.1064,29.1162,9267.0
2015-06-16 12:10:00,29.66,29.66,29.62,29.65,4244.0,29.1162,29.1162,29.077,29.1064,4244.0
2015-06-16 12:15:00,29.65,29.67,29.65,29.67,14231.0,29.1064,29.126,29.1064,29.126,14231.0
2015-06-16 12:20:00,29.67,29.71,29.66,29.71,13720.0,29.126,29.1653,29.1162,29.1653,13720.0
2015-06-16 12:25:00,29.71,29.73,29.68,29.72,9334.0,29.1653,29.1849,29.1359,29.1751,9334.0
2015-06-16 12:30:00,29.72,29.73,29.69,29.72,8918.0,29.1751,29.1849,29.1457,29.1751,8918.0
2015-06-16 12:35:00,29.73,29.8,29.73,29.8,32075.0,29.1849,29.2537,29.1849,29.2537,32075.0
2015-06-16 12:40:00,29.8,29.81,29.77,29.78,10078.0,29.2537,29.2635,29.2242,29.234,10078.0
2015-06-16 12:45:00,29.78,29.79,29.72,29.72,12034.0,29.234,29.2438,29.1751,29.1751,12034.0
2015-06-16 12:50:00,29.72,29.78,29.71,29.78,11989.0,29.1751,29.234,29.1653,29.234,11989.0
2015-06-16 12:55:00,29.78,29.8,29.75,29.8,25411.0,29.234,29.2537,29.2046,29.2537,25411.0
2015-06-16 13:00:00,29.8,29.81,29.78,29.8,13262.0,29.2537,29.2635,29.234,29.2537,13262.0
2015-06-16 13:05:00,29.81,29.81,29.78,29.8,12580.0,29.2635,29.2635,29.234,29.2537,12580.0
2015-06-16 13:10:00,29.8,29.8,29.77,29.79,14398.0,29.2537,29.2537,29.2242,29.2438,14398.0
2015-06-16 13:15:00,29.79,29.8,29.77,29.77,13047.0,29.2438,29.2537,29.2242,29.2242,13047.0
2015-06-16 13:20:00,29.77,29.78,29.76,29.77,7234.0,29.2242,29.234,29.2144,29.2242,7234.0
2015-06-16 13:25:00,29.77,29.78,29.76,29.77,8761.0,29.2242,29.234,29.2144,29.2242,8761.0
2015-06-16 13:30:00,29.77,29.8,29.77,29.8,8891.0,29.2242,29.2537,29.2242,29.2537,8891.0
2015-06-16 13:35:00,29.8,29.81,29.8,29.8,14078.0,29.2537,29.2635,29.2537,29.2537,14078.0
2015-06-16 13:40:00,29.8,29.85,29.8,29.85,14642.0,29.2537,29.3027,29.2537,29.3027,14642.0
2015-06-16 13:45:00,29.85,29.92,29.84,29.91,45044.0,29.3027,29.3715,29.2929,29.3616,45044.0
2015-06-16 13:50:00,29.91,29.98,29.91,29.96,52617.0,29.3616,29.4304,29.3616,29.4107,52617.0
2015-06-16 13:55:00,29.96,30.01,29.93,29.99,113432.0,29.4107,29.4598,29.3813,29.4402,113432.0
2015-06-16 14:00:00,29.95,30.01,29.94,29.98,23628.0,29.4009,29.4598,29.3911,29.4304,23628.0
2015-06-16 14:05:00,29.98,30.02,29.98,30.01,18225.0,29.4304,29.4696,29.4304,29.4598,18225.0
2015-06-16 14:10:00,30.0,30.01,29.97,29.97,31440.0,29.45,29.4598,29.4205,29.4205,31440.0
2015-06-16 14:15:00,29.98,30.01,29.97,29.99,47017.0,29.4304,29.4598,29.4205,29.4402,47017.0
2015-06-16 14:20:00,29.98,30.0,29.98,29.99,31085.0,29.4304,29.45,29.4304,29.4402,31085.0
2015-06-16 14:25:00,29.99,30.0,29.98,29.99,61900.0,29.4402,29.45,29.4304,29.4402,61900.0
2015-06-16 14:30:00,30.0,30.0,29.94,29.97,62784.0,29.45,29.45,29.3911,29.4205,62784.0
2015-06-16 14:35:00,29.98,30.03,29.97,30.01,40598.0,29.4304,29.4794,29.4205,29.4598,40598.0
2015-06-16 14:40:00,30.02,30.04,29.97,30.01,147599.0,29.4696,29.4893,29.4205,29.4598,147599.0
2015-06-16 14:45:00,30.0,30.02,29.98,29.99,101609.0,29.45,29.4696,29.4304,29.4402,101609.0
2015-06-16 14:50:00,29.99,30.0,29.88,29.9,138062.0,29.4402,29.45,29.3322,29.3518,138062.0
2015-06-16 14:55:00,29.9,29.92,29.85,29.87,88898.0,29.3518,29.3715,29.3027,29.3224,88898.0
2015-06-16 15:00:00,29.88,29.94,29.85,29.94,72709.0,29.3322,29.3911,29.3027,29.3911,72709.0
2015-06-16 15:05:00,29.95,30.01,29.94,30.0,38506.0,29.4009,29.4598,29.3911,29.45,38506.0
2015-06-16 15:10:00,30.01,30.03,30.0,30.02,27879.0,29.4598,29.4794,29.45,29.4696,27879.0
2015-06-16 15:15:00,30.02,30.04,30.02,30.02,20692.0,29.4696,29.4893,29.4696,29.4696,20692.0
2015-06-16 15:20:00,30.02,30.03,30.02,30.02,18990.0,29.4696,29.4794,29.4696,29.4696,18990.0
2015-06-16 15:25:00,30.02,30.05,30.02,30.05,21463.0,29.4696,29.4991,29.4696,29.4991,21463.0
2015-06-16 15:30:00,30.05,30.07,30.04,30.04,50671.0,29.4991,29.5187,29.4893,29.4893,50671.0
2015-06-16 15:35:00,30.05,30.05,30.0,30.0,31611.0,29.4991,29.4991,29.45,29.45,31611.0
2015-06-16 15:40:00,30.0,30.02,29.99,30.0,49577.0,29.45,29.4696,29.4402,29.45,49577.0
2015-06-16 15:45:00,29.99,30.0,29.98,30.0,81493.0,29.4402,29.45,29.4304,29.45,81493.0
2015-06-16 15:50:00,29.99,29.99,29.95,29.95,47016.0,29.4402,29.4402,29.4009,29.4009,47016.0
2015-06-16 15:55:00,29.95,29.96,29.91,29.92,225818.0,29.4009,29.4107,29.3616,29.3715,225818.0
2015-06-17 09:30:00,30.05,30.08,29.94,30.06,21259.0,29.4991,29.5285,29.3911,29.5089,21259.0
2015-06-17 09:35:00,30.06,30.2,30.04,30.16,11300.0,29.5089,29.6463,29.4893,29.6071,11300.0
2015-06-17 09:40:00,30.16,30.22,30.11,30.21,7281.0,29.6071,29.666,29.558,29.6561,7281.0
2015-06-17 09:45:00,30.22,30.25,30.19,30.23,13373.0,29.666,29.6954,29.6365,29.6758,13373.0
2015-06-17 09:50:00,30.23,30.32,30.22,30.27,26842.0,29.6758,29.7641,29.666,29.715,26842.0
2015-06-17 09:55:00,30.27,30.27,30.22,30.25,8228.0,29.715,29.715,29.666,29.6954,8228.0
2015-06-17 10:00:00,30.25,30.26,30.19,30.19,14604.0,29.6954,29.7052,29.6365,29.6365,14604.0
2015-06-17 10:05:00,30.19,30.23,30.12,30.17,40209.0,29.6365,29.6758,29.5678,29.6169,40209.0
2015-06-17 10:10:00,30.17,30.18,30.12,30.16,368217.0,29.6169,29.6267,29.5678,29.6071,368217.0
2015-06-17 10:15:00,30.15,30.15,30.09,30.1,26460.0,29.5972,29.5972,29.5383,29.5482,26460.0
2015-06-17 10:20:00,30.1,30.1,30.05,30.05,11219.0,29.5482,29.5482,29.4991,29.4991,11219.0
2015-06-17 10:25:00,30.05,30.11,30.04,30.05,23401.0,29.4991,29.558,29.4893,29.4991,23401.0
2015-06-17 10:30:00,30.04,30.06,30.01,30.01,32103.0,29.4893,29.5089,29.4598,29.4598,32103.0
2015-06-17 10:35:00,30.02,30.02,29.98,29.98,35808.0,29.4696,29.4696,29.4304,29.4304,35808.0
2015-06-17 10:40:00,29.98,30.01,29.96,29.96,40374.0,29.4304,29.4598,29.4107,29.4107,40374.0
2015-06-17 10:45:00,29.97,29.97,29.91,29.94,32957.0,29.4205,29.4205,29.3616,29.3911,32957.0
2015-06-17 10:50:00,29.94,29.95,29.91,29.92,15715.0,29.3911,29.4009,29.3616,29.3715,15715.0
2015-06-17 10:55:00,29.92,29.95,29.92,29.94,23410.0,29.3715,29.4009,29.3715,29.3911,23410.0
2015-06-17 11:00:00,29.94,29.94,29.9,29.92,14036.0,29.3911,29.3911,29.3518,29.3715,14036.0
2015-06-17 11:05:00,29.92,29.94,29.91,29.94,10750.0,29.3715,29.3911,29.3616,29.3911,10750.0
2015-06-17 11:10:00,29.94,29.94,29.91,29.94,14863.0,29.3911,29.3911,29.3616,29.3911,14863.0
2015-06-17 11:15:00,29.95,29.95,29.91,29.91,12041.0,29.4009,29.4009,29.3616,29.3616,12041.0
2015-06-17 11:20:00,29.91,29.91,29.83,29.85,15223.0,29.3616,29.3616,29.2831,29.3027,15223.0
2015-06-17 11:25:00,29.85,29.86,29.79,29.79,13854.0,29.3027,29.3126,29.2438,29.2438,13854.0
2015-06-17 11:30:00,29.79,29.8,29.75,29.75,21781.0,29.2438,29.2537,29.2046,29.2046,21781.0
2015-06-17 11:35:00,29.75,29.76,29.74,29.75,13375.0,29.2046,29.2144,29.1948,29.2046,13375.0
2015-06-17 11:40:00,29.74,29.74,29.65,29.65,24107.0,29.1948,29.1948,29.1064,29.1064,24107.0
2015-06-17 11:45:00,29.66,29.66,29.65,29.65,10057.0,29.1162,29.1162,29.1064,29.1064,10057.0
2015-06-17 11:50:00,29.65,29.72,29.65,29.71,25631.0,29.1064,29.1751,29.1064,29.1653,25631.0
2015-06-17 11:55:00,29.71,29.74,29.71,29.74,32650.0,29.1653,29.1948,29.1653,29.1948,32650.0
2015-06-17 12:00:00,29.74,29.74,29.73,29.74,10016.0,29.1948,29.1948,29.1849,29.1948,10016.0
2015-06-17 12:05:00,29.74,29.74,29.68,29.71,23853.0,29.1948,29.1948,29.1359,29.1653,23853.0
2015-06-17 12:10:00,29.71,29.72,29.69,29.7,7295.0,29.1653,29.1751,29.1457,29.1555,7295.0
2015-06-17 12:15:00,29.7,29.7,29.65,29.65,11300.0,29.1555,29.1555,29.1064,29.1064,11300.0
2015-06-17 12:20:00,29.65,29.65,29.63,29.65,10800.0,29.1064,29.1064,29.0868,29.1064,10800.0
2015-06-17 12:25:00,29.65,29.69,29.64,29.69,28157.0,29.1064,29.1457,29.0966,29.1457,28157.0
2015-06-17 12:30:00,29.68,29.72,29.68,29.72,30975.0,29.1359,29.1751,29.1359,29.1751,30975.0
2015-06-17 12:35:00,29.72,29.78,29.71,29.78,20501.0,29.1751,29.234,29.1653,29.234,20501.0
2015-06-17 12:40:00,29.78,29.82,29.74,29.77,42670.0,29.234,29.2733,29.1948,29.2242,42670.0
2015-06-17 12:45:00,29.77,29.81,29.77,29.8,10534.0,29.2242,29.2635,29.2242,29.2537,10534.0
2015-06-17 12:50:00,29.81,29.82,29.73,29.74,31439.0,29.2635,29.2733,29.1849,29.1948,31439.0
2015-06-17 12:55:00,29.74,29.74,29.7,29.72,19733.0,29.1948,29.1948,29.1555,29.1751,19733.0
2015-06-17 13:00:00,29.72,29.75,29.72,29.75,15014.0,29.1751,29.2046,29.1751,29.2046,15014.0
2015-06-17 13:05:00,29.75,29.79,29.75,29.79,19448.0,29.2046,29.2438,29.2046,29.2438,19448.0
2015-06-17 13:10:00,29.79,29.82,29.76,29.76,30665.0,29.2438,29.2733,29.2144,29.2144,30665.0
2015-06-17 13:15:00,29.76,29.79,29.76,29.79,13235.0,29.2144,29.2438,29.2144,29.2438,13235.0
2015-06-17 13:20:00,29.79,29.79,29.76,29.76,17086.0,29.2438,29.2438,29.2144,29.2144,17086.0
2015-06-17 13:25:00,29.76,29.78,29.74,29.74,23061.0,29.2144,29.234,29.1948,29.1948,23061.0
2015-06-17 13:30:00,29.74,29.75,29.73,29.75,18273.0,29.1948,29.2046,29.1849,29.2046,18273.0
2015-06-17 13:35:00,29.75,29.76,29.74,29.76,16720.0,29.2046,29.2144,29.1948,29.2144,16720.0
2015-06-17 13:40:00,29.76,29.77,29.75,29.76,43581.0,29.2144,29.2242,29.2046,29.2144,43581.0
2015-06-17 13:45:00,29.76,29.81,29.75,29.79,20722.0,29.2144,29.2635,29.2046,29.2438,20722.0
2015-06-17 13:50:00,29.8,29.87,29.79,29.87,15300.0,29.2537,29.3224,29.2438,29.3224,15300.0
2015-06-17 13:55:00,29.88,29.91,29.87,29.87,32936.0,29.3322,29.3616,29.3224,29.3224,32936.0
2015-06-17 14:00:00,29.86,30.07,29.75,30.0,44110.0,29.3126,29.5187,29.2046,29.45,44110.0
2015-06-17 14:05:00,30.01,30.04,29.98,30.03,29236.0,29.4598,29.4893,29.4304,29.4794,29236.0
2015-06-17 14:10:00,30.03,30.05,29.99,30.02,23942.0,29.4794,29.4991,29.4402,29.4696,23942.0
2015-06-17 14:15:00,30.02,30.04,29.92,29.93,40525.0,29.4696,29.4893,29.3715,29.3813,40525.0
2015-06-17 14:20:00,29.94,29.94,29.8,29.81,81029.0,29.3911,29.3911,29.2537,29.2635,81029.0
2015-06-17 14:25:00,29.81,29.92,29.81,29.86,31298.0,29.2635,29.3715,29.2635,29.3126,31298.0
2015-06-17 14:30:00,29.86,29.93,29.85,29.91,43607.0,29.3126,29.3813,29.3027,29.3616,43607.0
2015-06-17 14:35:00,29.91,29.95,29.89,29.95,28379.0,29.3616,29.4009,29.342,29.4009,28379.0
2015-06-17 14:40:00,29.95,30.03,29.94,29.99,25740.0,29.4009,29.4794,29.3911,29.4402,25740.0
2015-06-17 14:45:00,29.99,30.07,29.98,30.01,34794.0,29.4402,29.5187,29.4304,29.4598,34794.0
2015-06-17 14:50:00,30.02,30.02,30.0,30.02,17235.0,29.4696,29.4696,29.45,29.4696,17235.0
2015-06-17 14:55:00,30.01,30.01,29.95,29.95,71236.0,29.4598,29.4598,29.4009,29.4009,71236.0
2015-06-17 15:00:00,29.96,29.96,29.91,29.92,36449.0,29.4107,29.4107,29.3616,29.3715,36449.0
2015-06-17 15:05:00,29.92,29.93,29.87,29.88,20886.0,29.3715,29.3813,29.3224,29.3322,20886.0
2015-06-17 15:10:00,29.88,29.89,29.87,29.89,22763.0,29.3322,29.342,29.3224,29.342,22763.0
2015-06-17 15:15:00,29.89,29.92,29.88,29.88,48516.0,29.342,29.3715,29.3322,29.3322,48516.0
2015-06-17 15:20:00,29.89,29.91,29.88,29.9,30083.0,29.342,29.3616,29.3322,29.3518,30083.0
2015-06-17 15:25:00,29.9,29.92,29.89,29.92,24265.0,29.3518,29.3715,29.342,29.3715,24265.0
2015-06-17 15:30:00,29.92,29.93,29.87,29.88,26677.0,29.3715,29.3813,29.3224,29.3322,26677.0
2015-06-17 15:35:00,29.89,29.9,29.88,29.89,28532.0,29.342,29.3518,29.3322,29.342,28532.0
2015-06-17 15:40:00,29.88,29.88,29.84,29.84,34691.0,29.3322,29.3322,29.2929,29.2929,34691.0
2015-06-17 15:45:00,29.84,29.85,29.8,29.81,33910.0,29.2929,29.3027,29.2537,29.2635,33910.0
2015-06-17 15:50:00,29.81,29.84,29.8,29.84,39989.0,29.2635,29.2929,29.2537,29.2929,39989.0
2015-06-17 15:55:00,29.83,29.84,29.82,29.83,69142.0,29.2831,29.2929,29.2733,29.2831,69142.0
2015-06-18 09:30:00,29.87,29.98,29.86,29.94,21376.0,29.3224,29.4304,29.3126,29.3911,21376.0
2015-06-18 09:35:00,29.95,29.98,29.81,29.82,6578.0,29.4009,29.4304,29.2635,29.2733,6578.0
2015-06-18 09:40:00,29.82,29.85,29.79,29.84,12342.0,29.2733,29.3027,29.2438,29.2929,12342.0
2015-06-18 09:45:00,29.83,29.86,29.82,29.84,36563.0,29.2831,29.3126,29.2733,29.2929,36563.0
2015-06-18 09:50:00,29.85,29.86,29.82,29.85,34418.0,29.3027,29.3126,29.2733,29.3027,34418.0
2015-06-18 09:55:00,29.85,29.85,29.81,29.85,40332.0,29.3027,29.3027,29.2635,29.3027,40332.0
2015-06-18 10:00:00,29.85,29.9,29.83,29.86,77272.0,29.3027,29.3518,29.2831,29.3126,77272.0
2015-06-18 10:05:00,29.85,29.9,29.84,29.86,30774.0,29.3027,29.3518,29.2929,29.3126,30774.0
2015-06-18 10:10:00,29.87,29.88,29.8,29.81,25343.0,29.3224,29.3322,29.2537,29.2635,25343.0
2015-06-18 10:15:00,29.81,29.86,29.81,29.85,11431.0,29.2635,29.3126,29.2635,29.3027,11431.0
2015-06-18 10:20:00,29.85,29.85,29.79,29.83,25663.0,29.3027,29.3027,29.2438,29.2831,25663.0
2015-06-18 10:25:00,29.84,29.85,29.79,29.8,29469.0,29.2929,29.3027,29.2438,29.2537,29469.0
2015-06-18 10:30:00,29.81,29.85,29.8,29.81,47164.0,29.2635,29.3027,29.2537,29.2635,47164.0
2015-06-18 10:35:00,29.81,29.85,29.8,29.85,16867.0,29.2635,29.3027,29.2537,29.3027,16867.0
2015-06-18 10:40:00,29.85,29.85,29.8,29.8,28904.0,29.3027,29.3027,29.2537,29.2537,28904.0
2015-06-18 10:45:00,29.81,29.88,29.8,29.88,69797.0,29.2635,29.3322,29.2537,29.3322,69797.0
2015-06-18 10:50:00,29.89,29.95,29.89,29.92,18976.0,29.342,29.4009,29.342,29.3715,18976.0
2015-06-18 10:55:00,29.92,29.92,29.87,29.88,18620.0,29.3715,29.3715,29.3224,29.3322,18620.0
2015-06-18 11:00:00,29.88,29.92,29.88,29.89,20335.0,29.3322,29.3715,29.3322,29.342,20335.0
2015-06-18 11:05:00,29.9,29.98,29.89,29.98,13752.0,29.3518,29.4304,29.342,29.4304,13752.0
2015-06-18 11:10:00,29.99,30.01,29.96,29.97,25283.0,29.4402,29.4598,29.4107,29.4205,25283.0
2015-06-18 11:15:00,29.98,29.98,29.94,29.94,11875.0,29.4304,29.4304,29.3911,29.3911,11875.0
2015-06-18 11:20:00,29.94,30.0,29.94,29.99,10863.0,29.3911,29.45,29.3911,29.4402,10863.0
2015-06-18 11:25:00,29.99,30.05,29.97,30.01,33794.0,29.4402,29.4991,29.4205,29.4598,33794.0
2015-06-18 11:30:00,30.01,30.02,29.96,29.97,31727.0,29.4598,29.4696,29.4107,29.4205,31727.0
2015-06-18 11:35:00,29.97,29.99,29.96,29.99,21361.0,29.4205,29.4402,29.4107,29.4402,21361.0
2015-06-18 11:40:00,29.99,29.99,29.94,29.94,19021.0,29.4402,29.4402,29.3911,29.3911,19021.0
2015-06-18 11:45:00,29.94,29.95,29.91,29.91,12082.0,29.3911,29.4009,29.3616,29.3616,12082.0
2015-06-18 11:50:00,29.92,29.92,29.9,29.92,18988.0,29.3715,29.3715,29.3518,29.3715,18988.0
2015-06-18 11:55:00,29.92,29.92,29.91,29.91,5394.0,29.3715,29.3715,29.3616,29.3616,5394.0
2015-06-18 12:00:00,29.92,29.96,29.89,29.96,32206.0,29.3715,29.4107,29.342,29.4107,32206.0
2015-06-18 12:05:00,29.97,30.0,29.94,29.96,14620.0,29.4205,29.45,29.3911,29.4107,14620.0
2015-06-18 12:10:00,29.97,30.0,29.97,29.97,10401.0,29.4205,29.45,29.4205,29.4205,10401.0
2015-06-18 12:15:00,29.97,29.99,29.97,29.98,9600.0,29.4205,29.4402,29.4205,29.4304,9600.0
2015-06-18 12:20:00,29.98,30.05,29.97,30.05,36521.0,29.4304,29.4991,29.4205,29.4991,36521.0
2015-06-18 12:25:00,30.06,30.11,30.03,30.09,18804.0,29.5089,29.558,29.4794,29.5383,18804.0
2015-06-18 12:30:00,30.1,30.17,30.09,30.16,15697.0,29.5482,29.6169,29.5383,29.6071,15697.0
2015-06-18 12:35:00,30.17,30.17,30.05,30.07,49020.0,29.6169,29.6169,29.4991,29.5187,49020.0
2015-06-18 12:40:00,30.08,30.08,30.04,30.05,8877.0,29.5285,29.5285,29.4893,29.4991,8877.0
2015-06-18 12:45:00,30.05,30.05,30.04,30.04,18713.0,29.4991,29.4991,29.4893,29.4893,18713.0
2015-06-18 12:50:00,30.05,30.05,30.04,30.05,5200.0,29.4991,29.4991,29.4893,29.4991,5200.0
2015-06-18 12:55:00,30.04,30.05,30.04,30.05,5503.0,29.4893,29.4991,29.4893,29.4991,5503.0
2015-06-18 13:00:00,30.04,30.05,30.04,30.04,7865.0,29.4893,29.4991,29.4893,29.4893,7865.0
2015-06-18 13:05:00,30.05,30.05,30.0,30.0,23486.0,29.4991,29.4991,29.45,29.45,23486.0
2015-06-18 13:10:00,30.0,30.0,29.93,29.94,68585.0,29.45,29.45,29.3813,29.3911,68585.0
2015-06-18 13:15:00,29.94,29.98,29.92,29.92,12950.0,29.3911,29.4304,29.3715,29.3715,12950.0
2015-06-18 13:20:00,29.93,29.94,29.88,29.89,13310.0,29.3813,29.3911,29.3322,29.342,13310.0
2015-06-18 13:25:00,29.9,29.9,29.84,29.9,34851.0,29.3518,29.3518,29.2929,29.3518,34851.0
2015-06-18 13:30:00,29.9,29.96,29.9,29.91,48781.0,29.3518,29.4107,29.3518,29.3616,48781.0
2015-06-18 13:35:00,29.91,29.95,29.9,29.95,26755.0,29.3616,29.4009,29.3518,29.4009,26755.0
2015-06-18 13:40:00,29.94,29.95,29.89,29.91,35135.0,29.3911,29.4009,29.342,29.3616,35135.0
2015-06-18 13:45:00,29.91,29.92,29.89,29.9,8213.0,29.3616,29.3715,29.342,29.3518,8213.0
2015-06-18 13:50:00,29.89,29.91,29.89,29.91,8761.0,29.342,29.3616,29.342,29.3616,8761.0
2015-06-18 13:55:00,29.91,29.94,29.89,29.91,21895.0,29.3616,29.3911,29.342,29.3616,21895.0
2015-06-18 14:00:00,29.91,29.92,29.9,29.92,11893.0,29.3616,29.3715,29.3518,29.3715,11893.0
2015-06-18 14:05:00,29.92,29.92,29.91,29.92,3487.0,29.3715,29.3715,29.3616,29.3715,3487.0
2015-06-18 14:10:00,29.91,29.92,29.91,29.92,7005.0,29.3616,29.3715,29.3616,29.3715,7005.0
2015-06-18 14:15:00,29.92,29.93,29.87,29.87,24881.0,29.3715,29.3813,29.3224,29.3224,24881.0
2015-06-18 14:20:00,29.88,29.93,29.87,29.93,17941.0,29.3322,29.3813,29.3224,29.3813,17941.0
2015-06-18 14:25:00,29.93,29.93,29.9,29.9,20133.0,29.3813,29.3813,29.3518,29.3518,20133.0
2015-06-18 14:30:00,29.91,29.91,29.9,29.91,7230.0,29.3616,29.3616,29.3518,29.3616,7230.0
2015-06-18 14:35:00,29.91,29.91,29.87,29.91,23539.0,29.3616,29.3616,29.3224,29.3616,23539.0
2015-06-18 14:40:00,29.91,29.95,29.9,29.95,19183.0,29.3616,29.4009,29.3518,29.4009,19183.0
2015-06-18 14:45:00,29.95,29.95,29.9,29.9,14299.0,29.4009,29.4009,29.3518,29.3518,14299.0
2015-06-18 14:50:00,29.91,29.91,29.88,29.88,19658.0,29.3616,29.3616,29.3322,29.3322,19658.0
2015-06-18 14:55:00,29.88,29.89,29.88,29.88,6145.0,29.3322,29.342,29.3322,29.3322,6145.0
2015-06-18 15:00:00,29.88,29.89,29.84,29.84,24233.0,29.3322,29.342,29.2929,29.2929,24233.0
2015-06-18 15:05:00,29.84,29.84,29.83,29.83,13074.0,29.2929,29.2929,29.2831,29.2831,13074.0
2015-06-18 15:10:00,29.83,29.83,29.82,29.82,19233.0,29.2831,29.2831,29.2733,29.2733,19233.0
2015-06-18 15:15:00,29.82,29.84,29.8,29.8,35054.0,29.2733,29.2929,29.2537,29.2537,35054.0
2015-06-18 15:20:00,29.8,29.83,29.8,29.83,37949.0,29.2537,29.2831,29.2537,29.2831,37949.0
2015-06-18 15:25:00,29.83,29.88,29.82,29.88,27035.0,29.2831,29.3322,29.2733,29.3322,27035.0
2015-06-18 15:30:00,29.88,29.88,29.86,29.86,37653.0,29.3322,29.3322,29.3126,29.3126,37653.0
2015-06-18 15:35:00,29.87,29.87,29.84,29.84,27662.0,29.3224,29.3224,29.2929,29.2929,27662.0
2015-06-18 15:40:00,29.84,29.85,29.82,29.83,30691.0,29.2929,29.3027,29.2733,29.2831,30691.0
2015-06-18 15:45:00,29.82,29.83,29.78,29.78,47969.0,29.2733,29.2831,29.234,29.234,47969.0
2015-06-18 15:50:00,29.78,29.79,29.78,29.79,34915.0,29.234,29.2438,29.234,29.2438,34915.0
2015-06-18 15:55:00,29.78,29.79,29.77,29.78,115112.0,29.234,29.2438,29.2242,29.234,115112.0
2015-06-19 09:30:00,29.74,29.89,29.74,29.88,184121.0,29.1948,29.342,29.1948,29.3322,184121.0
2015-06-19 09:35:00,29.88,29.92,29.72,29.83,22394.0,29.3322,29.3715,29.1751,29.2831,22394.0
2015-06-19 09:40:00,29.81,29.9,29.78,29.9,35158.0,29.2635,29.3518,29.234,29.3518,35158.0
2015-06-19 09:45:00,29.91,29.92,29.86,29.9,13389.0,29.3616,29.3715,29.3126,29.3518,13389.0
2015-06-19 09:50:00,29.9,29.9,29.87,29.88,24674.0,29.3518,29.3518,29.3224,29.3322,24674.0
2015-06-19 09:55:00,29.89,29.89,29.87,29.88,13950.0,29.342,29.342,29.3224,29.3322,13950.0
2015-06-19 10:00:00,29.88,29.88,29.82,29.83,34813.0,29.3322,29.3322,29.2733,29.2831,34813.0
2015-06-19 10:05:00,29.83,29.93,29.8,29.9,24366.0,29.2831,29.3813,29.2537,29.3518,24366.0
2015-06-19 10:10:00,29.9,29.96,29.9,29.95,20600.0,29.3518,29.4107,29.3518,29.4009,20600.0
2015-06-19 10:15:00,29.96,30.01,29.93,29.97,105765.0,29.4107,29.4598,29.3813,29.4205,105765.0
2015-06-19 10:20:00,29.98,30.06,29.97,30.06,99319.0,29.4304,29.5089,29.4205,29.5089,99319.0
2015-06-19 10:25:00,30.06,30.09,29.99,30.04,149411.0,29.5089,29.5383,29.4402,29.4893,149411.0
2015-06-19 10:30:00,30.04,30.13,30.03,30.11,16759.0,29.4893,29.5776,29.4794,29.558,16759.0
2015-06-19 10:35:00,30.12,30.12,30.01,30.01,102173.0,29.5678,29.5678,29.4598,29.4598,102173.0
2015-06-19 10:40:00,30.01,30.04,29.96,30.02,37262.0,29.4598,29.4893,29.4107,29.4696,37262.0
2015-06-19 10:45:00,30.02,30.02,29.99,30.0,52441.0,29.4696,29.4696,29.4402,29.45,52441.0
2015-06-19 10:50:00,30.0,30.01,29.98,29.99,115393.0,29.45,29.4598,29.4304,29.4402,115393.0
2015-06-19 10:55:00,29.99,30.0,29.98,30.0,12383.0,29.4402,29.45,29.4304,29.45,12383.0
2015-06-19 11:00:00,30.0,30.01,29.94,29.99,36343.0,29.45,29.4598,29.3911,29.4402,36343.0
2015-06-19 11:05:00,29.99,29.99,29.95,29.98,13990.0,29.4402,29.4402,29.4009,29.4304,13990.0
2015-06-19 11:10:00,29.97,29.99,29.93,29.93,22172.0,29.4205,29.4402,29.3813,29.3813,22172.0
2015-06-19 11:15:00,29.93,29.93,29.92,29.93,15518.0,29.3813,29.3813,29.3715,29.3813,15518.0
2015-06-19 11:20:00,29.93,29.93,29.88,29.9,23488.0,29.3813,29.3813,29.3322,29.3518,23488.0
2015-06-19 11:25:00,29.9,29.93,29.9,29.91,21110.0,29.3518,29.3813,29.3518,29.3616,21110.0
2015-06-19 11:30:00,29.92,29.94,29.91,29.94,5257.0,29.3715,29.3911,29.3616,29.3911,5257.0
2015-06-19 11:35:00,29.95,29.97,29.94,29.96,18939.0,29.4009,29.4205,29.3911,29.4107,18939.0
2015-06-19 11:40:00,29.96,29.96,29.91,29.91,9916.0,29.4107,29.4107,29.3616,29.3616,9916.0
2015-06-19 11:45:00,29.91,29.91,29.83,29.87,30328.0,29.3616,29.3616,29.2831,29.3224,30328.0
2015-06-19 11:50:00,29.88,29.88,29.85,29.85,8996.0,29.3322,29.3322,29.3027,29.3027,8996.0
2015-06-19 11:55:00,29.86,29.88,29.86,29.88,6417.0,29.3126,29.3322,29.3126,29.3322,6417.0
2015-06-19 12:00:00,29.88,29.89,29.87,29.88,28626.0,29.3322,29.342,29.3224,29.3322,28626.0
2015-06-19 12:05:00,29.88,29.88,29.86,29.88,8800.0,29.3322,29.3322,29.3126,29.3322,8800.0
2015-06-19 12:10:00,29.88,29.88,29.86,29.87,10680.0,29.3322,29.3322,29.3126,29.3224,10680.0
2015-06-19 12:15:00,29.87,29.88,29.86,29.88,17402.0,29.3224,29.3322,29.3126,29.3322,17402.0
2015-06-19 12:20:00,29.88,29.88,29.85,29.87,12657.0,29.3322,29.3322,29.3027,29.3224,12657.0
2015-06-19 12:25:00,29.86,29.9,29.85,29.88,12112.0,29.3126,29.3518,29.3027,29.3322,12112.0
2015-06-19 12:30:00,29.88,29.88,29.87,29.88,8030.0,29.3322,29.3322,29.3224,29.3322,8030.0
2015-06-19 12:35:00,29.88,29.88,29.85,29.86,21351.0,29.3322,29.3322,29.3027,29.3126,21351.0
2015-06-19 12:40:00,29.85,29.86,29.82,29.83,14483.0,29.3027,29.3126,29.2733,29.2831,14483.0
2015-06-19 12:45:00,29.84,29.84,29.83,29.83,21687.0,29.2929,29.2929,29.2831,29.2831,21687.0
2015-06-19 12:50:00,29.83,29.84,29.83,29.84,18738.0,29.2831,29.2929,29.2831,29.2929,18738.0
2015-06-19 12:55:00,29.84,29.84,29.83,29.84,10550.0,29.2929,29.2929,29.2831,29.2929,10550.0
2015-06-19 13:00:00,29.84,29.85,29.83,29.85,26659.0,29.2929,29.3027,29.2831,29.3027,26659.0
2015-06-19 13:05:00,29.84,29.89,29.84,29.89,15328.0,29.2929,29.342,29.2929,29.342,15328.0
2015-06-19 13:10:00,29.89,29.9,29.88,29.9,9700.0,29.342,29.3518,29.3322,29.3518,9700.0
2015-06-19 13:15:00,29.9,29.9,29.88,29.89,15400.0,29.3518,29.3518,29.3322,29.342,15400.0
2015-06-19 13:20:00,29.89,29.89,29.85,29.85,14167.0,29.342,29.342,29.3027,29.3027,14167.0
2015-06-19 13:25:00,29.85,29.86,29.83,29.84,17464.0,29.3027,29.3126,29.2831,29.2929,17464.0
2015-06-19 13:30:00,29.84,29.84,29.83,29.84,16777.0,29.2929,29.2929,29.2831,29.2929,16777.0
2015-06-19 13:35:00,29.84,29.84,29.79,29.81,57989.0,29.2929,29.2929,29.2438,29.2635,57989.0
2015-06-19 13:40:00,29.81,29.85,29.81,29.84,23232.0,29.2635,29.3027,29.2635,29.2929,23232.0
2015-06-19 13:45:00,29.84,29.84,29.83,29.84,6267.0,29.2929,29.2929,29.2831,29.2929,6267.0
2015-06-19 13:50:00,29.84,29.85,29.83,29.84,35779.0,29.2929,29.3027,29.2831,29.2929,35779.0
2015-06-19 13:55:00,29.84,29.86,29.84,29.86,7752.0,29.2929,29.3126,29.2929,29.3126,7752.0
2015-06-19 14:00:00,29.86,29.87,29.82,29.85,21949.0,29.3126,29.3224,29.2733,29.3027,21949.0
2015-06-19 14:05:00,29.85,29.85,29.82,29.82,13099.0,29.3027,29.3027,29.2733,29.2733,13099.0
2015-06-19 14:10:00,29.83,29.85,29.78,29.79,19124.0,29.2831,29.3027,29.234,29.2438,19124.0
2015-06-19 14:15:00,29.8,29.81,29.79,29.81,5796.0,29.2537,29.2635,29.2438,29.2635,5796.0
2015-06-19 14:20:00,29.8,29.82,29.78,29.79,14547.0,29.2537,29.2733,29.234,29.2438,14547.0
2015-06-19 14:25:00,29.79,29.8,29.77,29.78,13315.0,29.2438,29.2537,29.2242,29.234,13315.0
2015-06-19 14:30:00,29.78,29.78,29.74,29.74,24721.0,29.234,29.234,29.1948,29.1948,24721.0
2015-06-19 14:35:00,29.75,29.76,29.7,29.76,43145.0,29.2046,29.2144,29.1555,29.2144,43145.0
2015-06-19 14:40:00,29.76,29.78,29.75,29.75,13918.0,29.2144,29.234,29.2046,29.2046,13918.0
2015-06-19 14:45:00,29.76,29.76,29.75,29.76,9212.0,29.2144,29.2144,29.2046,29.2144,9212.0
2015-06-19 14:50:00,29.76,29.77,29.74,29.74,19950.0,29.2144,29.2242,29.1948,29.1948,19950.0
2015-06-19 14:55:00,29.74,29.77,29.73,29.77,10310.0,29.1948,29.2242,29.1849,29.2242,10310.0
2015-06-19 15:00:00,29.77,29.79,29.76,29.79,14710.0,29.2242,29.2438,29.2144,29.2438,14710.0
2015-06-19 15:05:00,29.79,29.79,29.78,29.78,7884.0,29.2438,29.2438,29.234,29.234,7884.0
2015-06-19 15:10:00,29.79,29.8,29.78,29.78,13585.0,29.2438,29.2537,29.234,29.234,13585.0
2015-06-19 15:15:00,29.78,29.81,29.78,29.79,22134.0,29.234,29.2635,29.234,29.2438,22134.0
2015-06-19 15:20:00,29.79,29.85,29.79,29.85,16578.0,29.2438,29.3027,29.2438,29.3027,16578.0
2015-06-19 15:25:00,29.85,29.87,29.85,29.86,27435.0,29.3027,29.3224,29.3027,29.3126,27435.0
2015-06-19 15:30:00,29.87,29.89,29.86,29.89,20860.0,29.3224,29.342,29.3126,29.342,20860.0
2015-06-19 15:35:00,29.89,29.89,29.83,29.83,29858.0,29.342,29.342,29.2831,29.2831,29858.0
2015-06-19 15:40:00,29.84,29.87,29.83,29.84,42893.0,29.2929,29.3224,29.2831,29.2929,42893.0
2015-06-19 15:45:00,29.85,29.89,29.85,29.89,84651.0,29.3027,29.342,29.3027,29.342,84651.0
2015-06-19 15:50:00,29.89,29.89,29.88,29.89,36448.0,29.342,29.342,29.3322,29.342,36448.0
2015-06-19 15:55:00,29.89,29.89,29.83,29.83,195856.0,29.342,29.342,29.2831,29.2831,195856.0
2015-06-22 09:30:00,30.05,30.09,30.0,30.0,34049.0,29.4991,29.5383,29.45,29.45,34049.0
2015-06-22 09:35:00,30.0,30.0,29.8,29.84,24629.0,29.45,29.45,29.2537,29.2929,24629.0
2015-06-22 09:40:00,29.87,29.91,29.85,29.91,13763.0,29.3224,29.3616,29.3027,29.3616,13763.0
2015-06-22 09:45:00,29.93,29.94,29.86,29.88,56676.0,29.3813,29.3911,29.3126,29.3322,56676.0
2015-06-22 09:50:00,29.89,29.97,29.89,29.96,24353.0,29.342,29.4205,29.342,29.4107,24353.0
2015-06-22 09:55:00,29.97,29.97,29.95,29.96,19139.0,29.4205,29.4205,29.4009,29.4107,19139.0
2015-06-22 10:00:00,29.97,30.02,29.96,30.02,33441.0,29.4205,29.4696,29.4107,29.4696,33441.0
2015-06-22 10:05:00,30.03,30.09,30.03,30.08,22522.0,29.4794,29.5383,29.4794,29.5285,22522.0
2015-06-22 10:10:00,30.07,30.07,30.05,30.06,25143.0,29.5187,29.5187,29.4991,29.5089,25143.0
2015-06-22 10:15:00,30.07,30.08,30.05,30.05,24141.0,29.5187,29.5285,29.4991,29.4991,24141.0
2015-06-22 10:20:00,30.05,30.06,30.02,30.03,14945.0,29.4991,29.5089,29.4696,29.4794,14945.0
2015-06-22 10:25:00,30.04,30.05,30.02,30.02,13413.0,29.4893,29.4991,29.4696,29.4696,13413.0
2015-06-22 10:30:00,30.02,30.02,29.99,30.0,19395.0,29.4696,29.4696,29.4402,29.45,19395.0
2015-06-22 10:35:00,30.0,30.04,29.99,30.04,49689.0,29.45,29.4893,29.4402,29.4893,49689.0
2015-06-22 10:40:00,30.05,30.11,30.05,30.11,15100.0,29.4991,29.558,29.4991,29.558,15100.0
2015-06-22 10:45:00,30.12,30.16,30.1,30.1,25260.0,29.5678,29.6071,29.5482,29.5482,25260.0
2015-06-22 10:50:00,30.1,30.13,30.09,30.09,23616.0,29.5482,29.5776,29.5383,29.5383,23616.0
2015-06-22 10:55:00,30.09,30.14,30.07,30.14,58673.0,29.5383,29.5874,29.5187,29.5874,58673.0
2015-06-22 11:00:00,30.14,30.14,30.1,30.13,29331.0,29.5874,29.5874,29.5482,29.5776,29331.0
2015-06-22 11:05:00,30.13,30.21,30.13,30.19,77333.0,29.5776,29.6561,29.5776,29.6365,77333.0
2015-06-22 11:10:00,30.19,30.2,30.14,30.14,54103.0,29.6365,29.6463,29.5874,29.5874,54103.0
2015-06-22 11:15:00,30.14,30.15,30.12,30.13,25763.0,29.5874,29.5972,29.5678,29.5776,25763.0
2015-06-22 11:20:00,30.12,30.12,30.1,30.12,18100.0,29.5678,29.5678,29.5482,29.5678,18100.0
2015-06-22 11:25:00,30.11,30.12,30.11,30.11,6645.0,29.558,29.5678,29.558,29.558,6645.0
2015-06-22 11:30:00,30.12,30.13,30.1,30.1,13775.0,29.5678,29.5776,29.5482,29.5482,13775.0
2015-06-22 11:35:00,30.1,30.14,30.1,30.13,15114.0,29.5482,29.5874,29.5482,29.5776,15114.0
2015-06-22 11:40:00,30.13,30.14,30.11,30.13,16800.0,29.5776,29.5874,29.558,29.5776,16800.0
2015-06-22 11:45:00,30.13,30.15,30.12,30.13,40137.0,29.5776,29.5972,29.5678,29.5776,40137.0
2015-06-22 11:50:00,30.14,30.15,30.13,30.15,19601.0,29.5874,29.5972,29.5776,29.5972,19601.0
2015-06-22 11:55:00,30.15,30.16,30.14,30.15,56894.0,29.5972,29.6071,29.5874,29.5972,56894.0
2015-06-22 12:00:00,30.15,30.21,30.15,30.18,53774.0,29.5972,29.6561,29.5972,29.6267,53774.0
2015-06-22 12:05:00,30.18,30.19,30.17,30.18,5632.0,29.6267,29.6365,29.6169,29.6267,5632.0
2015-06-22 12:10:00,30.18,30.19,30.16,30.17,26799.0,29.6267,29.6365,29.6071,29.6169,26799.0
2015-06-22 12:15:00,30.17,30.21,30.17,30.2,6300.0,29.6169,29.6561,29.6169,29.6463,6300.0
2015-06-22 12:20:00,30.19,30.19,30.14,30.15,7406.0,29.6365,29.6365,29.5874,29.5972,7406.0
2015-06-22 12:25:00,30.14,30.15,30.12,30.15,9717.0,29.5874,29.5972,29.5678,29.5972,9717.0
2015-06-22 12:30:00,30.14,30.15,30.13,30.13,91808.0,29.5874,29.5972,29.5776,29.5776,91808.0
2015-06-22 12:35:00,30.14,30.15,30.13,30.15,26118.0,29.5874,29.5972,29.5776,29.5972,26118.0
2015-06-22 12:40:00,30.15,30.16,30.14,30.16,13170.0,29.5972,29.6071,29.5874,29.6071,13170.0
2015-06-22 12:45:00,30.16,30.2,30.15,30.19,9909.0,29.6071,29.6463,29.5972,29.6365,9909.0
2015-06-22 12:50:00,30.2,30.22,30.19,30.22,6735.0,29.6463,29.666,29.6365,29.666,6735.0
2015-06-22 12:55:00,30.22,30.24,30.2,30.23,18996.0,29.666,29.6856,29.6463,29.6758,18996.0
2015-06-22 13:00:00,30.23,30.31,30.22,30.31,76223.0,29.6758,29.7543,29.666,29.7543,76223.0
2015-06-22 13:05:00,30.3,30.39,30.3,30.34,43924.0,29.7445,29.8328,29.7445,29.7838,43924.0
2015-06-22 13:10:00,30.34,30.35,30.33,30.33,6800.0,29.7838,29.7936,29.7739,29.7739,6800.0
2015-06-22 13:15:00,30.33,30.33,30.3,30.3,8929.0,29.7739,29.7739,29.7445,29.7445,8929.0
2015-06-22 13:20:00,30.3,30.32,30.29,30.32,7900.0,29.7445,29.7641,29.7347,29.7641,7900.0
2015-06-22 13:25:00,30.32,30.33,30.3,30.3,19257.0,29.7641,29.7739,29.7445,29.7445,19257.0
2015-06-22 13:30:00,30.31,30.32,30.3,30.31,3000.0,29.7543,29.7641,29.7445,29.7543,3000.0
2015-06-22 13:35:00,30.3,30.31,30.3,30.3,5600.0,29.7445,29.7543,29.7445,29.7445,5600.0
2015-06-22 13:40:00,30.31,30.31,30.29,30.3,14503.0,29.7543,29.7543,29.7347,29.7445,14503.0
2015-06-22 13:45:00,30.3,30.32,30.29,30.32,9975.0,29.7445,29.7641,29.7347,29.7641,9975.0
2015-06-22 13:50:00,30.32,30.32,30.28,30.28,16981.0,29.7641,29.7641,29.7249,29.7249,16981.0
2015-06-22 13:55:00,30.28,30.29,30.26,30.29,14148.0,29.7249,29.7347,29.7052,29.7347,14148.0
2015-06-22 14:00:00,30.3,30.35,30.3,30.35,21461.0,29.7445,29.7936,29.7445,29.7936,21461.0
2015-06-22 14:05:00,30.35,30.35,30.31,30.34,42942.0,29.7936,29.7936,29.7543,29.7838,42942.0
2015-06-22 14:10:00,30.34,30.38,30.34,30.36,37025.0,29.7838,29.823,29.7838,29.8034,37025.0
2015-06-22 14:15:00,30.35,30.39,30.35,30.37,16511.0,29.7936,29.8328,29.7936,29.8132,16511.0
2015-06-22 14:20:00,30.38,30.41,30.37,30.41,17279.0,29.823,29.8525,29.8132,29.8525,17279.0
2015-06-22 14:25:00,30.4,30.45,30.4,30.45,62122.0,29.8427,29.8917,29.8427,29.8917,62122.0
2015-06-22 14:30:00,30.44,30.44,30.39,30.41,56569.0,29.8819,29.8819,29.8328,29.8525,56569.0
2015-06-22 14:35:00,30.4,30.41,30.39,30.39,8086.0,29.8427,29.8525,29.8328,29.8328,8086.0
2015-06-22 14:40:00,30.39,30.4,30.38,30.39,19248.0,29.8328,29.8427,29.823,29.8328,19248.0
2015-06-22 14:45:00,30.39,30.4,30.38,30.4,10082.0,29.8328,29.8427,29.823,29.8427,10082.0
2015-06-22 14:50:00,30.4,30.41,30.38,30.39,31358.0,29.8427,29.8525,29.823,29.8328,31358.0
2015-06-22 14:55:00,30.39,30.43,30.39,30.4,24536.0,29.8328,29.8721,29.8328,29.8427,24536.0
2015-06-22 15:00:00,30.41,30.41,30.38,30.4,21286.0,29.8525,29.8525,29.823,29.8427,21286.0
2015-06-22 15:05:00,30.4,30.41,30.38,30.4,26582.0,29.8427,29.8525,29.823,29.8427,26582.0
2015-06-22 15:10:00,30.4,30.41,30.38,30.41,24472.0,29.8427,29.8525,29.823,29.8525,24472.0
2015-06-22 15:15:00,30.4,30.4,30.37,30.39,18447.0,29.8427,29.8427,29.8132,29.8328,18447.0
2015-06-22 15:20:00,30.4,30.4,30.37,30.37,8600.0,29.8427,29.8427,29.8132,29.8132,8600.0
2015-06-22 15:25:00,30.37,30.38,30.37,30.37,14205.0,29.8132,29.823,29.8132,29.8132,14205.0
2015-06-22 15:30:00,30.37,30.4,30.37,30.39,22571.0,29.8132,29.8427,29.8132,29.8328,22571.0
2015-06-22 15:35:00,30.39,30.39,30.36,30.36,26241.0,29.8328,29.8328,29.8034,29.8034,26241.0
2015-06-22 15:40:00,30.37,30.38,30.36,30.38,15980.0,29.8132,29.823,29.8034,29.823,15980.0
2015-06-22 15:45:00,30.38,30.39,30.37,30.39,30626.0,29.823,29.8328,29.8132,29.8328,30626.0
2015-06-22 15:50:00,30.39,30.41,30.38,30.4,101162.0,29.8328,29.8525,29.823,29.8427,101162.0
2015-06-22 15:55:00,30.4,30.43,30.39,30.42,90814.0,29.8427,29.8721,29.8328,29.8623,90814.0
2015-06-23 09:30:00,30.42,30.61,30.42,30.5,61486.0,29.8623,30.0488,29.8623,29.9408,61486.0
2015-06-23 09:35:00,30.51,30.56,30.5,30.51,27352.0,29.9506,29.9997,29.9408,29.9506,27352.0
2015-06-23 09:40:00,30.5,30.5,30.32,30.35,27035.0,29.9408,29.9408,29.7641,29.7936,27035.0
2015-06-23 09:45:00,30.34,30.42,30.31,30.34,13956.0,29.7838,29.8623,29.7543,29.7838,13956.0
2015-06-23 09:50:00,30.35,30.36,30.26,30.26,8670.0,29.7936,29.8034,29.7052,29.7052,8670.0
2015-06-23 09:55:00,30.25,30.26,30.2,30.2,14879.0,29.6954,29.7052,29.6463,29.6463,14879.0
2015-06-23 10:00:00,30.22,30.29,30.18,30.2,18921.0,29.666,29.7347,29.6267,29.6463,18921.0
2015-06-23 10:05:00,30.2,30.24,30.2,30.24,12675.0,29.6463,29.6856,29.6463,29.6856,12675.0
2015-06-23 10:10:00,30.23,30.27,30.2,30.22,15286.0,29.6758,29.715,29.6463,29.666,15286.0
2015-06-23 10:15:00,30.23,30.23,30.17,30.18,22420.0,29.6758,29.6758,29.6169,29.6267,22420.0
2015-06-23 10:20:00,30.18,30.27,30.17,30.24,98094.0,29.6267,29.715,29.6169,29.6856,98094.0
2015-06-23 10:25:00,30.25,30.27,30.22,30.23,30160.0,29.6954,29.715,29.666,29.6758,30160.0
2015-06-23 10:30:00,30.24,30.32,30.23,30.3,12575.0,29.6856,29.7641,29.6758,29.7445,12575.0
2015-06-23 10:35:00,30.3,30.37,30.3,30.34,12655.0,29.7445,29.8132,29.7445,29.7838,12655.0
2015-06-23 10:40:00,30.35,30.35,30.31,30.31,19523.0,29.7936,29.7936,29.7543,29.7543,19523.0
2015-06-23 10:45:00,30.3,30.33,30.3,30.33,16501.0,29.7445,29.7739,29.7445,29.7739,16501.0
2015-06-23 10:50:00,30.32,30.35,30.3,30.34,23583.0,29.7641,29.7936,29.7445,29.7838,23583.0
2015-06-23 10:55:00,30.35,30.35,30.31,30.32,23309.0,29.7936,29.7936,29.7543,29.7641,23309.0
2015-06-23 11:00:00,30.32,30.34,30.31,30.34,11887.0,29.7641,29.7838,29.7543,29.7838,11887.0
2015-06-23 11:05:00,30.33,30.37,30.33,30.37,14677.0,29.7739,29.8132,29.7739,29.8132,14677.0
2015-06-23 11:10:00,30.37,30.4,30.36,30.4,36242.0,29.8132,29.8427,29.8034,29.8427,36242.0
2015-06-23 11:15:00,30.4,30.42,30.38,30.41,28513.0,29.8427,29.8623,29.823,29.8525,28513.0
2015-06-23 11:20:00,30.41,30.41,30.39,30.41,10475.0,29.8525,29.8525,29.8328,29.8525,10475.0
2015-06-23 11:25:00,30.41,30.41,30.3,30.3,91475.0,29.8525,29.8525,29.7445,29.7445,91475.0
2015-06-23 11:30:00,30.3,30.33,30.29,30.33,14774.0,29.7445,29.7739,29.7347,29.7739,14774.0
2015-06-23 11:35:00,30.32,30.33,30.28,30.28,16115.0,29.7641,29.7739,29.7249,29.7249,16115.0
2015-06-23 11:40:00,30.27,30.31,30.27,30.27,20135.0,29.715,29.7543,29.715,29.715,20135.0
2015-06-23 11:45:00,30.28,30.31,30.27,30.3,8168.0,29.7249,29.7543,29.715,29.7445,8168.0
2015-06-23 11:50:00,30.3,30.31,30.26,30.26,9336.0,29.7445,29.7543,29.7052,29.7052,9336.0
2015-06-23 11:55:00,30.26,30.28,30.26,30.28,6700.0,29.7052,29.7249,29.7052,29.7249,6700.0
2015-06-23 12:00:00,30.27,30.28,30.25,30.26,11314.0,29.715,29.7249,29.6954,29.7052,11314.0
2015-06-23 12:05:00,30.26,30.26,30.23,30.23,6663.0,29.7052,29.7052,29.6758,29.6758,6663.0
2015-06-23 12:10:00,30.24,30.25,30.2,30.2,18082.0,29.6856,29.6954,29.6463,29.6463,18082.0
2015-06-23 12:15:00,30.21,30.21,30.18,30.18,15677.0,29.6561,29.6561,29.6267,29.6267,15677.0
2015-06-23 12:20:00,30.19,30.19,30.17,30.17,3300.0,29.6365,29.6365,29.6169,29.6169,3300.0
2015-06-23 12:25:00,30.17,30.2,30.17,30.2,10981.0,29.6169,29.6463,29.6169,29.6463,10981.0
2015-06-23 12:30:00,30.2,30.2,30.18,30.2,7758.0,29.6463,29.6463,29.6267,29.6463,7758.0
2015-06-23 12:35:00,30.2,30.21,30.18,30.19,17027.0,29.6463,29.6561,29.6267,29.6365,17027.0
2015-06-23 12:40:00,30.18,30.19,30.17,30.17,5450.0,29.6267,29.6365,29.6169,29.6169,5450.0
2015-06-23 12:45:00,30.18,30.19,30.17,30.17,6898.0,29.6267,29.6365,29.6169,29.6169,6898.0
2015-06-23 12:50:00,30.18,30.18,30.1,30.14,41602.0,29.6267,29.6267,29.5482,29.5874,41602.0
2015-06-23 12:55:00,30.15,30.19,30.14,30.17,11567.0,29.5972,29.6365,29.5874,29.6169,11567.0
2015-06-23 13:00:00,30.17,30.18,30.17,30.18,3163.0,29.6169,29.6267,29.6169,29.6267,3163.0
2015-06-23 13:05:00,30.17,30.18,30.17,30.18,3098.0,29.6169,29.6267,29.6169,29.6267,3098.0
2015-06-23 13:10:00,30.18,30.19,30.17,30.18,12884.0,29.6267,29.6365,29.6169,29.6267,12884.0
2015-06-23 13:15:00,30.17,30.19,30.17,30.19,3200.0,29.6169,29.6365,29.6169,29.6365,3200.0
2015-06-23 13:20:00,30.19,30.19,30.18,30.18,3000.0,29.6365,29.6365,29.6267,29.6267,3000.0
2015-06-23 13:25:00,30.19,30.19,30.18,30.19,3723.0,29.6365,29.6365,29.6267,29.6365,3723.0
2015-06-23 13:30:00,30.19,30.2,30.18,30.2,4794.0,29.6365,29.6463,29.6267,29.6463,4794.0
2015-06-23 13:35:00,30.19,30.21,30.19,30.21,6693.0,29.6365,29.6561,29.6365,29.6561,6693.0
2015-06-23 13:40:00,30.21,30.22,30.2,30.22,5900.0,29.6561,29.666,29.6463,29.666,5900.0
2015-06-23 13:45:00,30.21,30.23,30.21,30.23,24552.0,29.6561,29.6758,29.6561,29.6758,24552.0
2015-06-23 13:50:00,30.23,30.23,30.15,30.16,36406.0,29.6758,29.6758,29.5972,29.6071,36406.0
2015-06-23 13:55:00,30.16,30.18,30.15,30.17,9698.0,29.6071,29.6267,29.5972,29.6169,9698.0
2015-06-23 14:00:00,30.17,30.18,30.16,30.18,7714.0,29.6169,29.6267,29.6071,29.6267,7714.0
2015-06-23 14:05:00,30.17,30.18,30.16,30.17,10434.0,29.6169,29.6267,29.6071,29.6169,10434.0
2015-06-23 14:10:00,30.17,30.24,30.17,30.24,50034.0,29.6169,29.6856,29.6169,29.6856,50034.0
2015-06-23 14:15:00,30.24,30.24,30.23,30.24,7907.0,29.6856,29.6856,29.6758,29.6856,7907.0
2015-06-23 14:20:00,30.24,30.24,30.23,30.24,3273.0,29.6856,29.6856,29.6758,29.6856,3273.0
2015-06-23 14:25:00,30.24,30.24,30.23,30.24,3327.0,29.6856,29.6856,29.6758,29.6856,3327.0
2015-06-23 14:30:00,30.24,30.34,30.23,30.33,78084.0,29.6856,29.7838,29.6758,29.7739,78084.0
2015-06-23 14:35:00,30.33,30.34,30.29,30.32,60312.0,29.7739,29.7838,29.7347,29.7641,60312.0
2015-06-23 14:40:00,30.31,30.33,30.3,30.3,13500.0,29.7543,29.7739,29.7445,29.7445,13500.0
2015-06-23 14:45:00,30.31,30.31,30.27,30.27,16659.0,29.7543,29.7543,29.715,29.715,16659.0
2015-06-23 14:50:00,30.26,30.29,30.24,30.29,18637.0,29.7052,29.7347,29.6856,29.7347,18637.0
2015-06-23 14:55:00,30.28,30.29,30.26,30.29,12183.0,29.7249,29.7347,29.7052,29.7347,12183.0
2015-06-23 15:00:00,30.29,30.31,30.28,30.3,13249.0,29.7347,29.7543,29.7249,29.7445,13249.0
2015-06-23 15:05:00,30.3,30.31,30.27,30.28,24443.0,29.7445,29.7543,29.715,29.7249,24443.0
2015-06-23 15:10:00,30.28,30.29,30.27,30.29,7309.0,29.7249,29.7347,29.715,29.7347,7309.0
2015-06-23 15:15:00,30.29,30.3,30.27,30.27,15927.0,29.7347,29.7445,29.715,29.715,15927.0
2015-06-23 15:20:00,30.28,30.28,30.26,30.26,16597.0,29.7249,29.7249,29.7052,29.7052,16597.0
2015-06-23 15:25:00,30.26,30.27,30.24,30.25,23393.0,29.7052,29.715,29.6856,29.6954,23393.0
2015-06-23 15:30:00,30.26,30.28,30.25,30.28,22672.0,29.7052,29.7249,29.6954,29.7249,22672.0
2015-06-23 15:35:00,30.27,30.29,30.25,30.26,46873.0,29.715,29.7347,29.6954,29.7052,46873.0
2015-06-23 15:40:00,30.26,30.26,30.25,30.26,15904.0,29.7052,29.7052,29.6954,29.7052,15904.0
2015-06-23 15:45:00,30.26,30.28,30.25,30.27,55087.0,29.7052,29.7249,29.6954,29.715,55087.0
2015-06-23 15:50:00,30.27,30.28,30.24,30.24,45543.0,29.715,29.7249,29.6856,29.6856,45543.0
2015-06-23 15:55:00,30.25,30.27,30.24,30.26,109301.0,29.6954,29.715,29.6856,29.7052,109301.0
2015-06-24 09:30:00,30.23,30.35,30.19,30.3,13533.0,29.6758,29.7936,29.6365,29.7445,13533.0
2015-06-24 09:35:00,30.32,30.33,30.23,30.24,4933.0,29.7641,29.7739,29.6758,29.6856,4933.0
2015-06-24 09:40:00,30.21,30.24,30.17,30.21,8801.0,29.6561,29.6856,29.6169,29.6561,8801.0
2015-06-24 09:45:00,30.24,30.26,30.15,30.18,9882.0,29.6856,29.7052,29.5972,29.6267,9882.0
2015-06-24 09:50:00,30.19,30.19,30.11,30.12,5047.0,29.6365,29.6365,29.558,29.5678,5047.0
2015-06-24 09:55:00,30.12,30.14,30.1,30.14,6022.0,29.5678,29.5874,29.5482,29.5874,6022.0
2015-06-24 10:00:00,30.14,30.18,30.11,30.11,16883.0,29.5874,29.6267,29.558,29.558,16883.0
2015-06-24 10:05:00,30.11,30.12,30.1,30.1,2468.0,29.558,29.5678,29.5482,29.5482,2468.0
2015-06-24 10:10:00,30.1,30.11,30.07,30.07,30072.0,29.5482,29.558,29.5187,29.5187,30072.0
2015-06-24 10:15:00,30.06,30.08,30.04,30.07,8051.0,29.5089,29.5285,29.4893,29.5187,8051.0
2015-06-24 10:20:00,30.06,30.07,30.03,30.04,10611.0,29.5089,29.5187,29.4794,29.4893,10611.0
2015-06-24 10:25:00,30.05,30.05,30.0,30.04,15185.0,29.4991,29.4991,29.45,29.4893,15185.0
2015-06-24 10:30:00,30.04,30.06,30.0,30.01,16108.0,29.4893,29.5089,29.45,29.4598,16108.0
2015-06-24 10:35:00,30.01,30.02,29.96,30.01,34575.0,29.4598,29.4696,29.4107,29.4598,34575.0
2015-06-24 10:40:00,30.0,30.01,29.99,30.01,9843.0,29.45,29.4598,29.4402,29.4598,9843.0
2015-06-24 10:45:00,30.0,30.01,29.97,29.98,23183.0,29.45,29.4598,29.4205,29.4304,23183.0
2015-06-24 10:50:00,29.98,30.01,29.97,30.0,12967.0,29.4304,29.4598,29.4205,29.45,12967.0
2015-06-24 10:55:00,29.99,30.01,29.98,30.01,7700.0,29.4402,29.4598,29.4304,29.4598,7700.0
2015-06-24 11:00:00,30.0,30.01,29.96,29.96,17307.0,29.45,29.4598,29.4107,29.4107,17307.0
2015-06-24 11:05:00,29.95,29.97,29.94,29.96,7871.0,29.4009,29.4205,29.3911,29.4107,7871.0
2015-06-24 11:10:00,29.96,29.96,29.91,29.91,14656.0,29.4107,29.4107,29.3616,29.3616,14656.0
2015-06-24 11:15:00,29.91,29.91,29.87,29.87,31595.0,29.3616,29.3616,29.3224,29.3224,31595.0
2015-06-24 11:20:00,29.87,29.88,29.83,29.87,29563.0,29.3224,29.3322,29.2831,29.3224,29563.0
2015-06-24 11:25:00,29.87,29.89,29.87,29.89,7355.0,29.3224,29.342,29.3224,29.342,7355.0
2015-06-24 11:30:00,29.9,29.92,29.9,29.92,6129.0,29.3518,29.3715,29.3518,29.3715,6129.0
2015-06-24 11:35:00,29.92,29.93,29.9,29.93,5870.0,29.3715,29.3813,29.3518,29.3813,5870.0
2015-06-24 11:40:00,29.92,29.95,29.9,29.95,10900.0,29.3715,29.4009,29.3518,29.4009,10900.0
2015-06-24 11:45:00,29.95,29.96,29.89,29.9,8000.0,29.4009,29.4107,29.342,29.3518,8000.0
2015-06-24 11:50:00,29.9,29.9,29.87,29.88,10185.0,29.3518,29.3518,29.3224,29.3322,10185.0
2015-06-24 11:55:00,29.88,29.94,29.88,29.89,16847.0,29.3322,29.3911,29.3322,29.342,16847.0
2015-06-24 12:00:00,29.89,29.89,29.78,29.81,17250.0,29.342,29.342,29.234,29.2635,17250.0
2015-06-24 12:05:00,29.81,29.84,29.79,29.8,20917.0,29.2635,29.2929,29.2438,29.2537,20917.0
2015-06-24 12:10:00,29.8,29.81,29.77,29.79,24490.0,29.2537,29.2635,29.2242,29.2438,24490.0
2015-06-24 12:15:00,29.79,29.8,29.78,29.79,19025.0,29.2438,29.2537,29.234,29.2438,19025.0
2015-06-24 12:20:00,29.8,29.8,29.76,29.78,24603.0,29.2537,29.2537,29.2144,29.234,24603.0
2015-06-24 12:25:00,29.8,29.8,29.78,29.79,3590.0,29.2537,29.2537,29.234,29.2438,3590.0
2015-06-24 12:30:00,29.79,29.79,29.77,29.78,9050.0,29.2438,29.2438,29.2242,29.234,9050.0
2015-06-24 12:35:00,29.78,29.78,29.77,29.77,6028.0,29.234,29.234,29.2242,29.2242,6028.0
2015-06-24 12:40:00,29.78,29.78,29.75,29.77,11140.0,29.234,29.234,29.2046,29.2242,11140.0
2015-06-24 12:45:00,29.77,29.77,29.75,29.76,29362.0,29.2242,29.2242,29.2046,29.2144,29362.0
2015-06-24 12:50:00,29.77,29.77,29.73,29.77,29890.0,29.2242,29.2242,29.1849,29.2242,29890.0
2015-06-24 12:55:00,29.78,29.8,29.78,29.79,5721.0,29.234,29.2537,29.234,29.2438,5721.0
2015-06-24 13:00:00,29.79,29.8,29.74,29.78,39912.0,29.2438,29.2537,29.1948,29.234,39912.0
2015-06-24 13:05:00,29.78,29.79,29.77,29.79,2834.0,29.234,29.2438,29.2242,29.2438,2834.0
2015-06-24 13:10:00,29.79,29.79,29.77,29.78,5697.0,29.2438,29.2438,29.2242,29.234,5697.0
2015-06-24 13:15:00,29.78,29.78,29.72,29.73,20062.0,29.234,29.234,29.1751,29.1849,20062.0
2015-06-24 13:20:00,29.73,29.75,29.72,29.73,6590.0,29.1849,29.2046,29.1751,29.1849,6590.0
2015-06-24 13:25:00,29.73,29.74,29.64,29.66,43567.0,29.1849,29.1948,29.0966,29.1162,43567.0
2015-06-24 13:30:00,29.66,29.68,29.65,29.68,4981.0,29.1162,29.1359,29.1064,29.1359,4981.0
2015-06-24 13:35:00,29.69,29.7,29.65,29.65,10528.0,29.1457,29.1555,29.1064,29.1064,10528.0
2015-06-24 13:40:00,29.66,29.69,29.64,29.69,6678.0,29.1162,29.1457,29.0966,29.1457,6678.0
2015-06-24 13:45:00,29.68,29.69,29.65,29.68,6266.0,29.1359,29.1457,29.1064,29.1359,6266.0
2015-06-24 13:50:00,29.7,29.7,29.68,29.69,13938.0,29.1555,29.1555,29.1359,29.1457,13938.0
2015-06-24 13:55:00,29.69,29.7,29.68,29.69,12544.0,29.1457,29.1555,29.1359,29.1457,12544.0
2015-06-24 14:00:00,29.69,29.71,29.68,29.69,13309.0,29.1457,29.1653,29.1359,29.1457,13309.0
2015-06-24 14:05:00,29.7,29.71,29.69,29.71,4380.0,29.1555,29.1653,29.1457,29.1653,4380.0
2015-06-24 14:10:00,29.71,29.71,29.64,29.66,21019.0,29.1653,29.1653,29.0966,29.1162,21019.0
2015-06-24 14:15:00,29.65,29.66,29.65,29.66,5302.0,29.1064,29.1162,29.1064,29.1162,5302.0
2015-06-24 14:20:00,29.66,29.68,29.65,29.68,10780.0,29.1162,29.1359,29.1064,29.1359,10780.0
2015-06-24 14:25:00,29.68,29.69,29.65,29.69,13353.0,29.1359,29.1457,29.1064,29.1457,13353.0
2015-06-24 14:30:00,29.69,29.73,29.69,29.72,16400.0,29.1457,29.1849,29.1457,29.1751,16400.0
2015-06-24 14:35:00,29.72,29.76,29.7,29.74,13747.0,29.1751,29.2144,29.1555,29.1948,13747.0
2015-06-24 14:40:00,29.74,29.76,29.73,29.75,13276.0,29.1948,29.2144,29.1849,29.2046,13276.0
2015-06-24 14:45:00,29.75,29.76,29.72,29.73,25690.0,29.2046,29.2144,29.1751,29.1849,25690.0
2015-06-24 14:50:00,29.74,29.78,29.73,29.77,10979.0,29.1948,29.234,29.1849,29.2242,10979.0
2015-06-24 14:55:00,29.77,29.78,29.71,29.71,16952.0,29.2242,29.234,29.1653,29.1653,16952.0
2015-06-24 15:00:00,29.72,29.77,29.72,29.75,10780.0,29.1751,29.2242,29.1751,29.2046,10780.0
2015-06-24 15:05:00,29.74,29.76,29.72,29.74,13481.0,29.1948,29.2144,29.1751,29.1948,13481.0
2015-06-24 15:10:00,29.74,29.75,29.72,29.74,10800.0,29.1948,29.2046,29.1751,29.1948,10800.0
2015-06-24 15:15:00,29.74,29.75,29.71,29.72,26753.0,29.1948,29.2046,29.1653,29.1751,26753.0
2015-06-24 15:20:00,29.72,29.73,29.68,29.71,43429.0,29.1751,29.1849,29.1359,29.1653,43429.0
2015-06-24 15:25:00,29.71,29.73,29.71,29.72,10900.0,29.1653,29.1849,29.1653,29.1751,10900.0
2015-06-24 15:30:00,29.73,29.73,29.69,29.7,23636.0,29.1849,29.1849,29.1457,29.1555,23636.0
2015-06-24 15:35:00,29.7,29.71,29.68,29.69,39106.0,29.1555,29.1653,29.1359,29.1457,39106.0
2015-06-24 15:40:00,29.68,29.69,29.66,29.67,20561.0,29.1359,29.1457,29.1162,29.126,20561.0
2015-06-24 15:45:00,29.67,29.67,29.6,29.62,46657.0,29.126,29.126,29.0573,29.077,46657.0
2015-06-24 15:50:00,29.62,29.63,29.57,29.59,122802.0,29.077,29.0868,29.0279,29.0475,122802.0
2015-06-24 15:55:00,29.59,29.6,29.59,29.6,64748.0,29.0475,29.0573,29.0475,29.0573,64748.0
2015-06-25 09:30:00,29.63,29.77,29.61,29.62,16810.0,29.0868,29.2242,29.0671,29.077,16810.0
2015-06-25 09:35:00,29.62,29.66,29.47,29.5,21105.0,29.077,29.1162,28.9297,28.9592,21105.0
2015-06-25 09:40:00,29.51,29.54,29.41,29.45,17930.0,28.969,28.9984,28.8708,28.9101,17930.0
2015-06-25 09:45:00,29.45,29.46,29.38,29.44,25207.0,28.9101,28.9199,28.8414,28.9003,25207.0
2015-06-25 09:50:00,29.44,29.5,29.41,29.45,26899.0,28.9003,28.9592,28.8708,28.9101,26899.0
2015-06-25 09:55:00,29.47,29.48,29.4,29.4,10896.0,28.9297,28.9395,28.861,28.861,10896.0
2015-06-25 10:00:00,29.43,29.44,29.39,29.4,15686.0,28.8904,28.9003,28.8512,28.861,15686.0
2015-06-25 10:05:00,29.39,29.39,29.34,29.37,18618.0,28.8512,28.8512,28.8021,28.8315,18618.0
2015-06-25 10:10:00,29.37,29.41,29.37,29.4,31841.0,28.8315,28.8708,28.8315,28.861,31841.0
2015-06-25 10:15:00,29.4,29.41,29.34,29.4,25293.0,28.861,28.8708,28.8021,28.861,25293.0
2015-06-25 10:20:00,29.4,29.45,29.39,29.44,20215.0,28.861,28.9101,28.8512,28.9003,20215.0
2015-06-25 10:25:00,29.43,29.47,29.42,29.43,46873.0,28.8904,28.9297,28.8806,28.8904,46873.0
2015-06-25 10:30:00,29.42,29.42,29.36,29.36,7917.0,28.8806,28.8806,28.8217,28.8217,7917.0
2015-06-25 10:35:00,29.37,29.4,29.37,29.4,11866.0,28.8315,28.861,28.8315,28.861,11866.0
2015-06-25 10:40:00,29.4,29.4,29.34,29.4,26272.0,28.861,28.861,28.8021,28.861,26272.0
2015-06-25 10:45:00,29.4,29.4,29.32,29.35,39448.0,28.861,28.861,28.7825,28.8119,39448.0
2015-06-25 10:50:00,29.35,29.36,29.32,29.34,16289.0,28.8119,28.8217,28.7825,28.8021,16289.0
2015-06-25 10:55:00,29.34,29.38,29.34,29.38,12071.0,28.8021,28.8414,28.8021,28.8414,12071.0
2015-06-25 11:00:00,29.38,29.41,29.37,29.4,20678.0,28.8414,28.8708,28.8315,28.861,20678.0
2015-06-25 11:05:00,29.4,29.4,29.37,29.38,21820.0,28.861,28.861,28.8315,28.8414,21820.0
2015-06-25 11:10:00,29.37,29.4,29.36,29.39,19573.0,28.8315,28.861,28.8217,28.8512,19573.0
2015-06-25 11:15:00,29.4,29.41,29.34,29.36,22003.0,28.861,28.8708,28.8021,28.8217,22003.0
2015-06-25 11:20:00,29.37,29.4,29.37,29.4,11191.0,28.8315,28.861,28.8315,28.861,11191.0
2015-06-25 11:25:00,29.4,29.4,29.36,29.39,13530.0,28.861,28.861,28.8217,28.8512,13530.0
2015-06-25 11:30:00,29.39,29.4,29.36,29.39,10502.0,28.8512,28.861,28.8217,28.8512,10502.0
2015-06-25 11:35:00,29.39,29.4,29.37,29.37,11746.0,28.8512,28.861,28.8315,28.8315,11746.0
2015-06-25 11:40:00,29.37,29.4,29.36,29.39,14815.0,28.8315,28.861,28.8217,28.8512,14815.0
2015-06-25 11:45:00,29.39,29.39,29.34,29.36,15919.0,28.8512,28.8512,28.8021,28.8217,15919.0
2015-06-25 11:50:00,29.36,29.45,29.35,29.45,23850.0,28.8217,28.9101,28.8119,28.9101,23850.0
2015-06-25 11:55:00,29.45,29.45,29.41,29.41,17446.0,28.9101,28.9101,28.8708,28.8708,17446.0
2015-06-25 12:00:00,29.41,29.43,29.39,29.43,7598.0,28.8708,28.8904,28.8512,28.8904,7598.0
2015-06-25 12:05:00,29.43,29.43,29.42,29.43,6040.0,28.8904,28.8904,28.8806,28.8904,6040.0
2015-06-25 12:10:00,29.43,29.43,29.39,29.41,12700.0,28.8904,28.8904,28.8512,28.8708,12700.0
2015-06-25 12:15:00,29.41,29.42,29.4,29.42,11700.0,28.8708,28.8806,28.861,28.8806,11700.0
2015-06-25 12:20:00,29.42,29.42,29.4,29.41,10042.0,28.8806,28.8806,28.861,28.8708,10042.0
2015-06-25 12:25:00,29.4,29.4,29.38,29.39,9946.0,28.861,28.861,28.8414,28.8512,9946.0
2015-06-25 12:30:00,29.39,29.4,29.39,29.4,5530.0,28.8512,28.861,28.8512,28.861,5530.0
2015-06-25 12:35:00,29.4,29.41,29.37,29.4,5848.0,28.861,28.8708,28.8315,28.861,5848.0
2015-06-25 12:40:00,29.41,29.41,29.37,29.39,10976.0,28.8708,28.8708,28.8315,28.8512,10976.0
2015-06-25 12:45:00,29.39,29.39,29.34,29.35,10477.0,28.8512,28.8512,28.8021,28.8119,10477.0
2015-06-25 12:50:00,29.35,29.36,29.32,29.35,16400.0,28.8119,28.8217,28.7825,28.8119,16400.0
2015-06-25 12:55:00,29.34,29.37,29.34,29.36,5667.0,28.8021,28.8315,28.8021,28.8217,5667.0
2015-06-25 13:00:00,29.36,29.37,29.31,29.32,9210.0,28.8217,28.8315,28.7726,28.7825,9210.0
2015-06-25 13:05:00,29.33,29.36,29.32,29.36,7788.0,28.7923,28.8217,28.7825,28.8217,7788.0
2015-06-25 13:10:00,29.36,29.4,29.36,29.4,3411.0,28.8217,28.861,28.8217,28.861,3411.0
2015-06-25 13:15:00,29.4,29.4,29.34,29.34,14699.0,28.861,28.861,28.8021,28.8021,14699.0
2015-06-25 13:20:00,29.35,29.4,29.34,29.4,9287.0,28.8119,28.861,28.8021,28.861,9287.0
2015-06-25 13:25:00,29.4,29.41,29.36,29.38,10936.0,28.861,28.8708,28.8217,28.8414,10936.0
2015-06-25 13:30:00,29.37,29.38,29.36,29.37,12331.0,28.8315,28.8414,28.8217,28.8315,12331.0
2015-06-25 13:35:00,29.37,29.38,29.36,29.36,7538.0,28.8315,28.8414,28.8217,28.8217,7538.0
2015-06-25 13:40:00,29.37,29.37,29.36,29.37,11041.0,28.8315,28.8315,28.8217,28.8315,11041.0
2015-06-25 13:45:00,29.37,29.37,29.36,29.37,9905.0,28.8315,28.8315,28.8217,28.8315,9905.0
2015-06-25 13:50:00,29.37,29.37,29.36,29.36,6336.0,28.8315,28.8315,28.8217,28.8217,6336.0
2015-06-25 13:55:00,29.36,29.36,29.33,29.34,21445.0,28.8217,28.8217,28.7923,28.8021,21445.0
2015-06-25 14:00:00,29.34,29.35,29.28,29.28,34246.0,28.8021,28.8119,28.7432,28.7432,34246.0
2015-06-25 14:05:00,29.28,29.3,29.27,29.3,8200.0,28.7432,28.7628,28.7334,28.7628,8200.0
2015-06-25 14:10:00,29.29,29.31,29.27,29.31,21423.0,28.753,28.7726,28.7334,28.7726,21423.0
2015-06-25 14:15:00,29.3,29.35,29.3,29.32,11098.0,28.7628,28.8119,28.7628,28.7825,11098.0
2015-06-25 14:20:00,29.33,29.34,29.31,29.31,11301.0,28.7923,28.8021,28.7726,28.7726,11301.0
2015-06-25 14:25:00,29.31,29.31,29.26,29.28,10551.0,28.7726,28.7726,28.7236,28.7432,10551.0
2015-06-25 14:30:00,29.29,29.3,29.28,29.3,17163.0,28.753,28.7628,28.7432,28.7628,17163.0
2015-06-25 14:35:00,29.3,29.3,29.26,29.27,19564.0,28.7628,28.7628,28.7236,28.7334,19564.0
2015-06-25 14:40:00,29.27,29.27,29.23,29.26,22501.0,28.7334,28.7334,28.6941,28.7236,22501.0
2015-06-25 14:45:00,29.26,29.28,29.24,29.25,15205.0,28.7236,28.7432,28.7039,28.7137,15205.0
2015-06-25 14:50:00,29.25,29.26,29.24,29.25,16661.0,28.7137,28.7236,28.7039,28.7137,16661.0
2015-06-25 14:55:00,29.25,29.27,29.24,29.27,11132.0,28.7137,28.7334,28.7039,28.7334,11132.0
2015-06-25 15:00:00,29.27,29.31,29.26,29.31,15819.0,28.7334,28.7726,28.7236,28.7726,15819.0
2015-06-25 15:05:00,29.31,29.31,29.3,29.31,16456.0,28.7726,28.7726,28.7628,28.7726,16456.0
2015-06-25 15:10:00,29.31,29.31,29.26,29.26,22468.0,28.7726,28.7726,28.7236,28.7236,22468.0
2015-06-25 15:15:00,29.27,29.29,29.26,29.27,29565.0,28.7334,28.753,28.7236,28.7334,29565.0
2015-06-25 15:20:00,29.27,29.28,29.26,29.28,12319.0,28.7334,28.7432,28.7236,28.7432,12319.0
2015-06-25 15:25:00,29.28,29.29,29.26,29.28,21826.0,28.7432,28.753,28.7236,28.7432,21826.0
2015-06-25 15:30:00,29.28,29.28,29.22,29.22,32069.0,28.7432,28.7432,28.6843,28.6843,32069.0
2015-06-25 15:35:00,29.22,29.24,29.2,29.2,34352.0,28.6843,28.7039,28.6647,28.6647,34352.0
2015-06-25 15:40:00,29.2,29.21,29.16,29.16,39567.0,28.6647,28.6745,28.6254,28.6254,39567.0
2015-06-25 15:45:00,29.16,29.17,29.15,29.16,55407.0,28.6254,28.6352,28.6156,28.6254,55407.0
2015-06-25 15:50:00,29.16,29.19,29.16,29.19,29719.0,28.6254,28.6548,28.6254,28.6548,29719.0
2015-06-25 15:55:00,29.18,29.22,29.18,29.2,103643.0,28.645,28.6843,28.645,28.6647,103643.0
2015-06-26 09:30:00,29.21,29.36,29.11,29.15,17548.0,28.6745,28.8217,28.5763,28.6156,17548.0
2015-06-26 09:35:00,29.15,29.25,29.06,29.24,38334.0,28.6156,28.7137,28.5272,28.7039,38334.0
2015-06-26 09:40:00,29.24,29.31,29.2,29.3,10295.0,28.7039,28.7726,28.6647,28.7628,10295.0
2015-06-26 09:45:00,29.32,29.37,29.29,29.37,18088.0,28.7825,28.8315,28.753,28.8315,18088.0
2015-06-26 09:50:00,29.38,29.43,29.38,29.41,12415.0,28.8414,28.8904,28.8414,28.8708,12415.0
2015-06-26 09:55:00,29.4,29.47,29.39,29.46,23725.0,28.861,28.9297,28.8512,28.9199,23725.0
2015-06-26 10:00:00,29.46,29.52,29.46,29.52,20956.0,28.9199,28.9788,28.9199,28.9788,20956.0
2015-06-26 10:05:00,29.52,29.52,29.44,29.46,39971.0,28.9788,28.9788,28.9003,28.9199,39971.0
2015-06-26 10:10:00,29.46,29.47,29.38,29.38,28978.0,28.9199,28.9297,28.8414,28.8414,28978.0
2015-06-26 10:15:00,29.4,29.45,29.36,29.4,31273.0,28.861,28.9101,28.8217,28.861,31273.0
2015-06-26 10:20:00,29.39,29.43,29.38,29.41,26279.0,28.8512,28.8904,28.8414,28.8708,26279.0
2015-06-26 10:25:00,29.41,29.47,29.38,29.43,145086.0,28.8708,28.9297,28.8414,28.8904,145086.0
2015-06-26 10:30:00,29.44,29.48,29.43,29.47,50426.0,28.9003,28.9395,28.8904,28.9297,50426.0
2015-06-26 10:35:00,29.46,29.54,29.46,29.54,60082.0,28.9199,28.9984,28.9199,28.9984,60082.0
2015-06-26 10:40:00,29.54,29.55,29.5,29.5,35597.0,28.9984,29.0082,28.9592,28.9592,35597.0
2015-06-26 10:45:00,29.5,29.55,29.5,29.55,28591.0,28.9592,29.0082,28.9592,29.0082,28591.0
2015-06-26 10:50:00,29.55,29.59,29.54,29.58,23005.0,29.0082,29.0475,28.9984,29.0377,23005.0
2015-06-26 10:55:00,29.58,29.59,29.49,29.52,27107.0,29.0377,29.0475,28.9493,28.9788,27107.0
2015-06-26 11:00:00,29.51,29.54,29.5,29.53,43623.0,28.969,28.9984,28.9592,28.9886,43623.0
2015-06-26 11:05:00,29.53,29.54,29.52,29.54,15689.0,28.9886,28.9984,28.9788,28.9984,15689.0
2015-06-26 11:10:00,29.54,29.58,29.52,29.54,77053.0,28.9984,29.0377,28.9788,28.9984,77053.0
2015-06-26 11:15:00,29.54,29.55,29.53,29.53,9668.0,28.9984,29.0082,28.9886,28.9886,9668.0
2015-06-26 11:20:00,29.54,29.54,29.53,29.54,3312.0,28.9984,28.9984,28.9886,28.9984,3312.0
2015-06-26 11:25:00,29.54,29.55,29.53,29.55,18831.0,28.9984,29.0082,28.9886,29.0082,18831.0
2015-06-26 11:30:00,29.55,29.58,29.51,29.52,22867.0,29.0082,29.0377,28.969,28.9788,22867.0
2015-06-26 11:35:00,29.52,29.54,29.51,29.54,8132.0,28.9788,28.9984,28.969,28.9984,8132.0
2015-06-26 11:40:00,29.54,29.54,29.51,29.52,11100.0,28.9984,28.9984,28.969,28.9788,11100.0
2015-06-26 11:45:00,29.51,29.52,29.32,29.52,68332.0,28.969,28.9788,28.7825,28.9788,68332.0
2015-06-26 11:50:00,29.51,29.52,29.49,29.49,23453.0,28.969,28.9788,28.9493,28.9493,23453.0
2015-06-26 11:55:00,29.49,29.53,29.49,29.53,9896.0,28.9493,28.9886,28.9493,28.9886,9896.0
2015-06-26 12:00:00,29.53,29.55,29.53,29.55,16796.0,28.9886,29.0082,28.9886,29.0082,16796.0
2015-06-26 12:05:00,29.55,29.56,29.55,29.56,7052.0,29.0082,29.0181,29.0082,29.0181,7052.0
2015-06-26 12:10:00,29.56,29.56,29.55,29.56,4500.0,29.0181,29.0181,29.0082,29.0181,4500.0
2015-06-26 12:15:00,29.56,29.59,29.55,29.59,10113.0,29.0181,29.0475,29.0082,29.0475,10113.0
2015-06-26 12:20:00,29.59,29.6,29.58,29.6,9100.0,29.0475,29.0573,29.0377,29.0573,9100.0
2015-06-26 12:25:00,29.61,29.67,29.6,29.67,14830.0,29.0671,29.126,29.0573,29.126,14830.0
2015-06-26 12:30:00,29.67,29.68,29.65,29.66,17795.0,29.126,29.1359,29.1064,29.1162,17795.0
2015-06-26 12:35:00,29.66,29.67,29.65,29.67,5484.0,29.1162,29.126,29.1064,29.126,5484.0
2015-06-26 12:40:00,29.67,29.67,29.61,29.61,15562.0,29.126,29.126,29.0671,29.0671,15562.0
2015-06-26 12:45:00,29.62,29.65,29.61,29.64,15315.0,29.077,29.1064,29.0671,29.0966,15315.0
2015-06-26 12:50:00,29.64,29.66,29.6,29.6,33312.0,29.0966,29.1162,29.0573,29.0573,33312.0
2015-06-26 12:55:00,29.61,29.61,29.56,29.56,9900.0,29.0671,29.0671,29.0181,29.0181,9900.0
2015-06-26 13:00:00,29.56,29.62,29.53,29.61,28333.0,29.0181,29.077,28.9886,29.0671,28333.0
2015-06-26 13:05:00,29.61,29.61,29.57,29.58,14586.0,29.0671,29.0671,29.0279,29.0377,14586.0
2015-06-26 13:10:00,29.58,29.58,29.48,29.49,15276.0,29.0377,29.0377,28.9395,28.9493,15276.0
2015-06-26 13:15:00,29.49,29.51,29.48,29.49,10850.0,28.9493,28.969,28.9395,28.9493,10850.0
2015-06-26 13:20:00,29.49,29.5,29.48,29.49,7800.0,28.9493,28.9592,28.9395,28.9493,7800.0
2015-06-26 13:25:00,29.5,29.56,29.5,29.53,25418.0,28.9592,29.0181,28.9592,28.9886,25418.0
2015-06-26 13:30:00,29.53,29.54,29.52,29.53,15073.0,28.9886,28.9984,28.9788,28.9886,15073.0
2015-06-26 13:35:00,29.53,29.55,29.53,29.55,5157.0,28.9886,29.0082,28.9886,29.0082,5157.0
2015-06-26 13:40:00,29.55,29.61,29.54,29.6,14058.0,29.0082,29.0671,28.9984,29.0573,14058.0
2015-06-26 13:45:00,29.6,29.6,29.57,29.57,15441.0,29.0573,29.0573,29.0279,29.0279,15441.0
2015-06-26 13:50:00,29.57,29.59,29.56,29.59,8700.0,29.0279,29.0475,29.0181,29.0475,8700.0
2015-06-26 13:55:00,29.59,29.61,29.58,29.61,10456.0,29.0475,29.0671,29.0377,29.0671,10456.0
2015-06-26 14:00:00,29.61,29.63,29.6,29.63,9227.0,29.0671,29.0868,29.0573,29.0868,9227.0
2015-06-26 14:05:00,29.63,29.63,29.57,29.57,12390.0,29.0868,29.0868,29.0279,29.0279,12390.0
2015-06-26 14:10:00,29.57,29.57,29.53,29.54,14959.0,29.0279,29.0279,28.9886,28.9984,14959.0
2015-06-26 14:15:00,29.54,29.56,29.51,29.51,19503.0,28.9984,29.0181,28.969,28.969,19503.0
2015-06-26 14:20:00,29.52,29.56,29.52,29.56,7336.0,28.9788,29.0181,28.9788,29.0181,7336.0
2015-06-26 14:25:00,29.55,29.56,29.52,29.56,12212.0,29.0082,29.0181,28.9788,29.0181,12212.0
2015-06-26 14:30:00,29.56,29.56,29.52,29.54,21200.0,29.0181,29.0181,28.9788,28.9984,21200.0
2015-06-26 14:35:00,29.54,29.54,29.51,29.54,22859.0,28.9984,28.9984,28.969,28.9984,22859.0
2015-06-26 14:40:00,29.54,29.54,29.5,29.53,126059.0,28.9984,28.9984,28.9592,28.9886,126059.0
2015-06-26 14:45:00,29.53,29.6,29.53,29.56,69755.0,28.9886,29.0573,28.9886,29.0181,69755.0
2015-06-26 14:50:00,29.56,29.57,29.55,29.57,13431.0,29.0181,29.0279,29.0082,29.0279,13431.0
2015-06-26 14:55:00,29.57,29.6,29.55,29.6,19028.0,29.0279,29.0573,29.0082,29.0573,19028.0
2015-06-26 15:00:00,29.6,29.64,29.59,29.64,11098.0,29.0573,29.0966,29.0475,29.0966,11098.0
2015-06-26 15:05:00,29.64,29.66,29.63,29.65,51581.0,29.0966,29.1162,29.0868,29.1064,51581.0
2015-06-26 15:10:00,29.66,29.66,29.65,29.65,28440.0,29.1162,29.1162,29.1064,29.1064,28440.0
2015-06-26 15:15:00,29.65,29.66,29.64,29.66,45817.0,29.1064,29.1162,29.0966,29.1162,45817.0
2015-06-26 15:20:00,29.66,29.68,29.64,29.67,42821.0,29.1162,29.1359,29.0966,29.126,42821.0
2015-06-26 15:25:00,29.67,29.68,29.64,29.66,41122.0,29.126,29.1359,29.0966,29.1162,41122.0
2015-06-26 15:30:00,29.66,29.68,29.65,29.68,58030.0,29.1162,29.1359,29.1064,29.1359,58030.0
2015-06-26 15:35:00,29.68,29.68,29.65,29.68,27627.0,29.1359,29.1359,29.1064,29.1359,27627.0
2015-06-26 15:40:00,29.67,29.72,29.66,29.7,89766.0,29.126,29.1751,29.1162,29.1555,89766.0
2015-06-26 15:45:00,29.69,29.82,29.69,29.74,150487.0,29.1457,29.2733,29.1457,29.1948,150487.0
2015-06-26 15:50:00,29.74,29.77,29.72,29.73,88076.0,29.1948,29.2242,29.1751,29.1849,88076.0
2015-06-26 15:55:00,29.73,29.73,29.68,29.69,172355.0,29.1849,29.1849,29.1359,29.1457,172355.0
2015-06-29 09:30:00,29.35,29.42,29.24,29.42,36695.0,28.8119,28.8806,28.7039,28.8806,36695.0
2015-06-29 09:35:00,29.45,29.49,29.38,29.39,14407.0,28.9101,28.9493,28.8414,28.8512,14407.0
2015-06-29 09:40:00,29.4,29.41,29.29,29.31,21067.0,28.861,28.8708,28.753,28.7726,21067.0
2015-06-29 09:45:00,29.31,29.42,29.3,29.42,51799.0,28.7726,28.8806,28.7628,28.8806,51799.0
2015-06-29 09:50:00,29.41,29.41,29.37,29.37,12828.0,28.8708,28.8708,28.8315,28.8315,12828.0
2015-06-29 09:55:00,29.37,29.37,29.32,29.34,43848.0,28.8315,28.8315,28.7825,28.8021,43848.0
2015-06-29 10:00:00,29.35,29.41,29.34,29.39,72158.0,28.8119,28.8708,28.8021,28.8512,72158.0
2015-06-29 10:05:00,29.39,29.45,29.39,29.4,74284.0,28.8512,28.9101,28.8512,28.861,74284.0
2015-06-29 10:10:00,29.41,29.41,29.37,29.39,9479.0,28.8708,28.8708,28.8315,28.8512,9479.0
2015-06-29 10:15:00,29.39,29.42,29.33,29.33,28381.0,28.8512,28.8806,28.7923,28.7923,28381.0
2015-06-29 10:20:00,29.33,29.33,29.28,29.31,18788.0,28.7923,28.7923,28.7432,28.7726,18788.0
2015-06-29 10:25:00,29.31,29.31,29.23,29.23,17169.0,28.7726,28.7726,28.6941,28.6941,17169.0
2015-06-29 10:30:00,29.23,29.28,29.21,29.28,21170.0,28.6941,28.7432,28.6745,28.7432,21170.0
2015-06-29 10:35:00,29.29,29.32,29.29,29.3,11601.0,28.753,28.7825,28.753,28.7628,11601.0
2015-06-29 10:40:00,29.3,29.3,29.26,29.26,15268.0,28.7628,28.7628,28.7236,28.7236,15268.0
2015-06-29 10:45:00,29.26,29.28,29.23,29.23,14708.0,28.7236,28.7432,28.6941,28.6941,14708.0
2015-06-29 10:50:00,29.22,29.23,29.2,29.2,9412.0,28.6843,28.6941,28.6647,28.6647,9412.0
2015-06-29 10:55:00,29.2,29.2,29.15,29.15,16348.0,28.6647,28.6647,28.6156,28.6156,16348.0
2015-06-29 11:00:00,29.16,29.17,29.13,29.13,14970.0,28.6254,28.6352,28.5959,28.5959,14970.0
2015-06-29 11:05:00,29.12,29.13,29.09,29.1,13976.0,28.5861,28.5959,28.5567,28.5665,13976.0
2015-06-29 11:10:00,29.11,29.16,29.09,29.14,23731.0,28.5763,28.6254,28.5567,28.6058,23731.0
2015-06-29 11:15:00,29.13,29.14,29.12,29.13,24862.0,28.5959,28.6058,28.5861,28.5959,24862.0
2015-06-29 11:20:00,29.12,29.18,29.12,29.15,29968.0,28.5861,28.645,28.5861,28.6156,29968.0
2015-06-29 11:25:00,29.15,29.18,29.13,29.16,23617.0,28.6156,28.645,28.5959,28.6254,23617.0
2015-06-29 11:30:00,29.16,29.17,29.15,29.16,18260.0,28.6254,28.6352,28.6156,28.6254,18260.0
2015-06-29 11:35:00,29.15,29.15,29.11,29.12,7541.0,28.6156,28.6156,28.5763,28.5861,7541.0
2015-06-29 11:40:00,29.12,29.13,29.07,29.08,9247.0,28.5861,28.5959,28.537,28.5469,9247.0
2015-06-29 11:45:00,29.07,29.09,29.05,29.08,11764.0,28.537,28.5567,28.5174,28.5469,11764.0
2015-06-29 11:50:00,29.08,29.09,29.07,29.08,11542.0,28.5469,28.5567,28.537,28.5469,11542.0
2015-06-29 11:55:00,29.08,29.09,29.05,29.07,12061.0,28.5469,28.5567,28.5174,28.537,12061.0
2015-06-29 12:00:00,29.08,29.08,29.05,29.06,15660.0,28.5469,28.5469,28.5174,28.5272,15660.0
2015-06-29 12:05:00,29.06,29.07,29.05,29.07,6701.0,28.5272,28.537,28.5174,28.537,6701.0
2015-06-29 12:10:00,29.06,29.08,29.05,29.06,13701.0,28.5272,28.5469,28.5174,28.5272,13701.0
2015-06-29 12:15:00,29.05,29.06,29.04,29.04,22789.0,28.5174,28.5272,28.5076,28.5076,22789.0
2015-06-29 12:20:00,29.04,29.04,29.0,29.0,10409.0,28.5076,28.5076,28.4683,28.4683,10409.0
2015-06-29 12:25:00,29.0,29.01,28.97,28.98,14752.0,28.4683,28.4781,28.4389,28.4487,14752.0
2015-06-29 12:30:00,28.98,29.02,28.98,29.0,15530.0,28.4487,28.488,28.4487,28.4683,15530.0
2015-06-29 12:35:00,29.0,29.0,28.97,28.98,14308.0,28.4683,28.4683,28.4389,28.4487,14308.0
2015-06-29 12:40:00,28.98,28.99,28.97,28.97,11767.0,28.4487,28.4585,28.4389,28.4389,11767.0
2015-06-29 12:45:00,28.97,28.97,28.95,28.96,18510.0,28.4389,28.4389,28.4192,28.4291,18510.0
2015-06-29 12:50:00,28.95,28.97,28.95,28.95,18455.0,28.4192,28.4389,28.4192,28.4192,18455.0
2015-06-29 12:55:00,28.96,28.98,28.94,28.98,11705.0,28.4291,28.4487,28.4094,28.4487,11705.0
2015-06-29 13:00:00,28.98,28.98,28.92,28.93,13057.0,28.4487,28.4487,28.3898,28.3996,13057.0
2015-06-29 13:05:00,28.93,28.95,28.91,28.94,18198.0,28.3996,28.4192,28.38,28.4094,18198.0
2015-06-29 13:10:00,28.94,28.94,28.89,28.89,19760.0,28.4094,28.4094,28.3603,28.3603,19760.0
2015-06-29 13:15:00,28.89,28.9,28.87,28.87,6630.0,28.3603,28.3702,28.3407,28.3407,6630.0
2015-06-29 13:20:00,28.88,28.91,28.88,28.91,19868.0,28.3505,28.38,28.3505,28.38,19868.0
2015-06-29 13:25:00,28.91,28.91,28.88,28.88,14824.0,28.38,28.38,28.3505,28.3505,14824.0
2015-06-29 13:30:00,28.89,28.95,28.89,28.94,16934.0,28.3603,28.4192,28.3603,28.4094,16934.0
2015-06-29 13:35:00,28.95,28.95,28.93,28.93,8900.0,28.4192,28.4192,28.3996,28.3996,8900.0
2015-06-29 13:40:00,28.93,28.93,28.89,28.9,11943.0,28.3996,28.3996,28.3603,28.3702,11943.0
2015-06-29 13:45:00,28.9,28.93,28.89,28.92,11231.0,28.3702,28.3996,28.3603,28.3898,11231.0
2015-06-29 13:50:00,28.92,28.95,28.91,28.94,18930.0,28.3898,28.4192,28.38,28.4094,18930.0
2015-06-29 13:55:00,28.94,28.95,28.91,28.93,12694.0,28.4094,28.4192,28.38,28.3996,12694.0
2015-06-29 14:00:00,28.92,28.94,28.92,28.94,13575.0,28.3898,28.4094,28.3898,28.4094,13575.0
2015-06-29 14:05:00,28.94,28.94,28.92,28.92,11231.0,28.4094,28.4094,28.3898,28.3898,11231.0
2015-06-29 14:10:00,28.92,28.93,28.89,28.89,23557.0,28.3898,28.3996,28.3603,28.3603,23557.0
2015-06-29 14:15:00,28.88,28.89,28.86,28.88,8112.0,28.3505,28.3603,28.3309,28.3505,8112.0
2015-06-29 14:20:00,28.88,28.89,28.81,28.82,21639.0,28.3505,28.3603,28.2818,28.2916,21639.0
2015-06-29 14:25:00,28.82,28.83,28.81,28.82,7098.0,28.2916,28.3014,28.2818,28.2916,7098.0
2015-06-29 14:30:00,28.82,28.82,28.74,28.74,24831.0,28.2916,28.2916,28.2131,28.2131,24831.0
2015-06-29 14:35:00,28.74,28.82,28.73,28.81,17068.0,28.2131,28.2916,28.2033,28.2818,17068.0
2015-06-29 14:40:00,28.81,28.86,28.79,28.86,14550.0,28.2818,28.3309,28.2622,28.3309,14550.0
2015-06-29 14:45:00,28.86,28.9,28.84,28.87,46104.0,28.3309,28.3702,28.3113,28.3407,46104.0
2015-06-29 14:50:00,28.87,28.89,28.85,28.88,53919.0,28.3407,28.3603,28.3211,28.3505,53919.0
2015-06-29 14:55:00,28.88,28.89,28.85,28.86,25834.0,28.3505,28.3603,28.3211,28.3309,25834.0
2015-06-29 15:00:00,28.86,28.87,28.84,28.85,26988.0,28.3309,28.3407,28.3113,28.3211,26988.0
2015-06-29 15:05:00,28.85,28.88,28.84,28.85,25050.0,28.3211,28.3505,28.3113,28.3211,25050.0
2015-06-29 15:10:00,28.85,28.89,28.85,28.86,25033.0,28.3211,28.3603,28.3211,28.3309,25033.0
2015-06-29 15:15:00,28.86,28.91,28.84,28.88,64067.0,28.3309,28.38,28.3113,28.3505,64067.0
2015-06-29 15:20:00,28.88,28.9,28.85,28.9,33102.0,28.3505,28.3702,28.3211,28.3702,33102.0
2015-06-29 15:25:00,28.9,28.9,28.85,28.85,28814.0,28.3702,28.3702,28.3211,28.3211,28814.0
2015-06-29 15:30:00,28.85,28.89,28.84,28.86,89553.0,28.3211,28.3603,28.3113,28.3309,89553.0
2015-06-29 15:35:00,28.86,28.89,28.85,28.86,73449.0,28.3309,28.3603,28.3211,28.3309,73449.0
2015-06-29 15:40:00,28.86,28.86,28.81,28.81,30938.0,28.3309,28.3309,28.2818,28.2818,30938.0
2015-06-29 15:45:00,28.81,28.82,28.77,28.82,36332.0,28.2818,28.2916,28.2425,28.2916,36332.0
2015-06-29 15:50:00,28.81,28.88,28.81,28.84,67292.0,28.2818,28.3505,28.2818,28.3113,67292.0
2015-06-29 15:55:00,28.84,28.88,28.82,28.83,234457.0,28.3113,28.3505,28.2916,28.3014,234457.0
2015-06-30 09:30:00,29.07,29.2,29.01,29.19,21365.0,28.537,28.6647,28.4781,28.6548,21365.0
2015-06-30 09:35:00,29.19,29.19,29.0,29.05,13963.0,28.6548,28.6548,28.4683,28.5174,13963.0
2015-06-30 09:40:00,29.05,29.05,28.89,28.99,11159.0,28.5174,28.5174,28.3603,28.4585,11159.0
2015-06-30 09:45:00,29.01,29.04,28.88,28.97,17703.0,28.4781,28.5076,28.3505,28.4389,17703.0
2015-06-30 09:50:00,29.0,29.01,28.93,28.93,7503.0,28.4683,28.4781,28.3996,28.3996,7503.0
2015-06-30 09:55:00,28.91,28.94,28.87,28.9,25009.0,28.38,28.4094,28.3407,28.3702,25009.0
2015-06-30 10:00:00,28.9,28.98,28.88,28.91,20866.0,28.3702,28.4487,28.3505,28.38,20866.0
2015-06-30 10:05:00,28.91,28.95,28.9,28.95,6582.0,28.38,28.4192,28.3702,28.4192,6582.0
2015-06-30 10:10:00,28.95,28.96,28.84,28.86,22986.0,28.4192,28.4291,28.3113,28.3309,22986.0
2015-06-30 10:15:00,28.84,28.9,28.83,28.86,9784.0,28.3113,28.3702,28.3014,28.3309,9784.0
2015-06-30 10:20:00,28.86,28.88,28.84,28.88,15570.0,28.3309,28.3505,28.3113,28.3505,15570.0
2015-06-30 10:25:00,28.88,29.0,28.88,28.98,18777.0,28.3505,28.4683,28.3505,28.4487,18777.0
2015-06-30 10:30:00,28.98,28.98,28.92,28.92,13433.0,28.4487,28.4487,28.3898,28.3898,13433.0
2015-06-30 10:35:00,28.92,28.93,28.88,28.9,13110.0,28.3898,28.3996,28.3505,28.3702,13110.0
2015-06-30 10:40:00,28.9,28.9,28.83,28.84,19206.0,28.3702,28.3702,28.3014,28.3113,19206.0
2015-06-30 10:45:00,28.85,28.86,28.79,28.82,23550.0,28.3211,28.3309,28.2622,28.2916,23550.0
2015-06-30 10:50:00,28.82,28.85,28.77,28.85,9200.0,28.2916,28.3211,28.2425,28.3211,9200.0
2015-06-30 10:55:00,28.86,28.93,28.84,28.88,18020.0,28.3309,28.3996,28.3113,28.3505,18020.0
2015-06-30 11:00:00,28.88,28.9,28.85,28.87,13925.0,28.3505,28.3702,28.3211,28.3407,13925.0
2015-06-30 11:05:00,28.88,28.9,28.84,28.88,32198.0,28.3505,28.3702,28.3113,28.3505,32198.0
2015-06-30 11:10:00,28.89,28.9,28.86,28.88,14950.0,28.3603,28.3702,28.3309,28.3505,14950.0
2015-06-30 11:15:00,28.89,28.93,28.88,28.92,13813.0,28.3603,28.3996,28.3505,28.3898,13813.0
2015-06-30 11:20:00,28.92,28.92,28.88,28.88,17061.0,28.3898,28.3898,28.3505,28.3505,17061.0
2015-06-30 11:25:00,28.88,28.89,28.79,28.79,19316.0,28.3505,28.3603,28.2622,28.2622,19316.0
2015-06-30 11:30:00,28.8,28.82,28.78,28.79,14554.0,28.272,28.2916,28.2524,28.2622,14554.0
2015-06-30 11:35:00,28.79,28.83,28.79,28.82,24912.0,28.2622,28.3014,28.2622,28.2916,24912.0
2015-06-30 11:40:00,28.82,28.84,28.8,28.8,14461.0,28.2916,28.3113,28.272,28.272,14461.0
2015-06-30 11:45:00,28.81,28.84,28.8,28.83,11112.0,28.2818,28.3113,28.272,28.3014,11112.0
2015-06-30 11:50:00,28.83,28.84,28.8,28.8,9763.0,28.3014,28.3113,28.272,28.272,9763.0
2015-06-30 11:55:00,28.8,28.8,28.74,28.75,13368.0,28.272,28.272,28.2131,28.2229,13368.0
2015-06-30 12:00:00,28.75,28.82,28.74,28.78,20670.0,28.2229,28.2916,28.2131,28.2524,20670.0
2015-06-30 12:05:00,28.77,28.8,28.75,28.79,25594.0,28.2425,28.272,28.2229,28.2622,25594.0
2015-06-30 12:10:00,28.8,28.81,28.78,28.81,10601.0,28.272,28.2818,28.2524,28.2818,10601.0
2015-06-30 12:15:00,28.81,28.81,28.79,28.79,17971.0,28.2818,28.2818,28.2622,28.2622,17971.0
2015-06-30 12:20:00,28.8,28.82,28.78,28.8,23058.0,28.272,28.2916,28.2524,28.272,23058.0
2015-06-30 12:25:00,28.8,28.8,28.73,28.74,19816.0,28.272,28.272,28.2033,28.2131,19816.0
2015-06-30 12:30:00,28.74,28.76,28.71,28.72,7855.0,28.2131,28.2327,28.1836,28.1935,7855.0
2015-06-30 12:35:00,28.72,28.74,28.7,28.74,11953.0,28.1935,28.2131,28.1738,28.2131,11953.0
2015-06-30 12:40:00,28.74,28.8,28.73,28.8,9598.0,28.2131,28.272,28.2033,28.272,9598.0
2015-06-30 12:45:00,28.8,28.83,28.8,28.82,14943.0,28.272,28.3014,28.272,28.2916,14943.0
2015-06-30 12:50:00,28.83,28.84,28.82,28.83,4600.0,28.3014,28.3113,28.2916,28.3014,4600.0
2015-06-30 12:55:00,28.85,28.86,28.84,28.85,7709.0,28.3211,28.3309,28.3113,28.3211,7709.0
2015-06-30 13:00:00,28.85,28.88,28.83,28.87,4689.0,28.3211,28.3505,28.3014,28.3407,4689.0
2015-06-30 13:05:00,28.87,28.87,28.82,28.84,6952.0,28.3407,28.3407,28.2916,28.3113,6952.0
2015-06-30 13:10:00,28.84,28.87,28.84,28.86,7034.0,28.3113,28.3407,28.3113,28.3309,7034.0
2015-06-30 13:15:00,28.86,28.86,28.82,28.86,11386.0,28.3309,28.3309,28.2916,28.3309,11386.0
2015-06-30 13:20:00,28.86,28.87,28.84,28.86,6300.0,28.3309,28.3407,28.3113,28.3309,6300.0
2015-06-30 13:25:00,28.86,28.89,28.85,28.88,18581.0,28.3309,28.3603,28.3211,28.3505,18581.0
2015-06-30 13:30:00,28.88,28.92,28.88,28.91,9148.0,28.3505,28.3898,28.3505,28.38,9148.0
2015-06-30 13:35:00,28.91,28.92,28.88,28.9,12280.0,28.38,28.3898,28.3505,28.3702,12280.0
2015-06-30 13:40:00,28.9,28.9,28.87,28.89,10210.0,28.3702,28.3702,28.3407,28.3603,10210.0
2015-06-30 13:45:00,28.89,28.9,28.87,28.9,5461.0,28.3603,28.3702,28.3407,28.3702,5461.0
2015-06-30 13:50:00,28.9,28.93,28.9,28.93,11500.0,28.3702,28.3996,28.3702,28.3996,11500.0
2015-06-30 13:55:00,28.93,28.93,28.9,28.9,6594.0,28.3996,28.3996,28.3702,28.3702,6594.0
2015-06-30 14:00:00,28.91,28.92,28.89,28.91,10453.0,28.38,28.3898,28.3603,28.38,10453.0
2015-06-30 14:05:00,28.9,28.98,28.88,28.96,31729.0,28.3702,28.4487,28.3505,28.4291,31729.0
2015-06-30 14:10:00,28.96,28.98,28.95,28.98,16892.0,28.4291,28.4487,28.4192,28.4487,16892.0
2015-06-30 14:15:00,28.98,28.98,28.92,28.95,8899.0,28.4487,28.4487,28.3898,28.4192,8899.0
2015-06-30 14:20:00,28.95,28.97,28.94,28.94,8122.0,28.4192,28.4389,28.4094,28.4094,8122.0
2015-06-30 14:25:00,28.94,28.95,28.89,28.91,12982.0,28.4094,28.4192,28.3603,28.38,12982.0
2015-06-30 14:30:00,28.92,28.94,28.9,28.92,12854.0,28.3898,28.4094,28.3702,28.3898,12854.0
2015-06-30 14:35:00,28.92,28.94,28.91,28.93,10438.0,28.3898,28.4094,28.38,28.3996,10438.0
2015-06-30 14:40:00,28.93,28.93,28.89,28.91,16427.0,28.3996,28.3996,28.3603,28.38,16427.0
2015-06-30 14:45:00,28.91,28.91,28.89,28.9,40945.0,28.38,28.38,28.3603,28.3702,40945.0
2015-06-30 14:50:00,28.91,28.92,28.89,28.91,17051.0,28.38,28.3898,28.3603,28.38,17051.0
2015-06-30 14:55:00,28.91,28.93,28.89,28.9,24167.0,28.38,28.3996,28.3603,28.3702,24167.0
2015-06-30 15:00:00,28.9,28.92,28.88,28.89,31076.0,28.3702,28.3898,28.3505,28.3603,31076.0
2015-06-30 15:05:00,28.89,28.9,28.88,28.89,12431.0,28.3603,28.3702,28.3505,28.3603,12431.0
2015-06-30 15:10:00,28.89,28.89,28.83,28.84,12853.0,28.3603,28.3603,28.3014,28.3113,12853.0
2015-06-30 15:15:00,28.84,28.85,28.8,28.81,34840.0,28.3113,28.3211,28.272,28.2818,34840.0
2015-06-30 15:20:00,28.81,28.85,28.8,28.81,24590.0,28.2818,28.3211,28.272,28.2818,24590.0
2015-06-30 15:25:00,28.82,28.85,28.81,28.85,24324.0,28.2916,28.3211,28.2818,28.3211,24324.0
2015-06-30 15:30:00,28.85,28.89,28.84,28.88,24308.0,28.3211,28.3603,28.3113,28.3505,24308.0
2015-06-30 15:35:00,28.88,28.9,28.85,28.86,31674.0,28.3505,28.3702,28.3211,28.3309,31674.0
2015-06-30 15:40:00,28.86,28.87,28.8,28.8,49922.0,28.3309,28.3407,28.272,28.272,49922.0
2015-06-30 15:45:00,28.8,28.85,28.79,28.85,22224.0,28.272,28.3211,28.2622,28.3211,22224.0
2015-06-30 15:50:00,28.84,28.88,28.83,28.87,62556.0,28.3113,28.3505,28.3014,28.3407,62556.0
2015-06-30 15:55:00,28.86,28.88,28.81,28.81,143025.0,28.3309,28.3505,28.2818,28.2818,143025.0
2015-07-01 09:30:00,29.03,29.1,28.91,28.97,57551.0,28.4978,28.5665,28.38,28.4389,57551.0
2015-07-01 09:35:00,28.97,29.06,28.87,29.06,20771.0,28.4389,28.5272,28.3407,28.5272,20771.0
2015-07-01 09:40:00,29.08,29.08,28.94,28.94,36057.0,28.5469,28.5469,28.4094,28.4094,36057.0
2015-07-01 09:45:00,28.94,28.95,28.89,28.94,10793.0,28.4094,28.4192,28.3603,28.4094,10793.0
2015-07-01 09:50:00,28.95,29.0,28.94,28.99,24350.0,28.4192,28.4683,28.4094,28.4585,24350.0
2015-07-01 09:55:00,29.0,29.01,28.98,29.0,22200.0,28.4683,28.4781,28.4487,28.4683,22200.0
2015-07-01 10:00:00,29.01,29.04,28.99,29.02,24288.0,28.4781,28.5076,28.4585,28.488,24288.0
2015-07-01 10:05:00,29.02,29.03,28.97,29.0,24214.0,28.488,28.4978,28.4389,28.4683,24214.0
2015-07-01 10:10:00,29.01,29.01,28.96,28.97,18800.0,28.4781,28.4781,28.4291,28.4389,18800.0
2015-07-01 10:15:00,28.99,29.01,28.97,28.97,15726.0,28.4585,28.4781,28.4389,28.4389,15726.0
2015-07-01 10:20:00,28.98,29.02,28.98,29.02,9171.0,28.4487,28.488,28.4487,28.488,9171.0
2015-07-01 10:25:00,29.03,29.04,29.01,29.03,10160.0,28.4978,28.5076,28.4781,28.4978,10160.0
2015-07-01 10:30:00,29.03,29.03,28.89,28.91,20685.0,28.4978,28.4978,28.3603,28.38,20685.0
2015-07-01 10:35:00,28.91,28.92,28.86,28.86,35121.0,28.38,28.3898,28.3309,28.3309,35121.0
2015-07-01 10:40:00,28.87,28.91,28.86,28.87,14947.0,28.3407,28.38,28.3309,28.3407,14947.0
2015-07-01 10:45:00,28.88,28.88,28.81,28.81,26395.0,28.3505,28.3505,28.2818,28.2818,26395.0
2015-07-01 10:50:00,28.8,28.8,28.76,28.77,10039.0,28.272,28.272,28.2327,28.2425,10039.0
2015-07-01 10:55:00,28.78,28.8,28.77,28.8,31823.0,28.2524,28.272,28.2425,28.272,31823.0
2015-07-01 11:00:00,28.81,28.85,28.79,28.8,33073.0,28.2818,28.3211,28.2622,28.272,33073.0
2015-07-01 11:05:00,28.8,28.86,28.79,28.86,11600.0,28.272,28.3309,28.2622,28.3309,11600.0
2015-07-01 11:10:00,28.86,28.89,28.84,28.85,12910.0,28.3309,28.3603,28.3113,28.3211,12910.0
2015-07-01 11:15:00,28.85,28.87,28.84,28.85,13387.0,28.3211,28.3407,28.3113,28.3211,13387.0
2015-07-01 11:20:00,28.85,28.87,28.84,28.87,8752.0,28.3211,28.3407,28.3113,28.3407,8752.0
2015-07-01 11:25:00,28.87,28.89,28.87,28.89,9800.0,28.3407,28.3603,28.3407,28.3603,9800.0
2015-07-01 11:30:00,28.89,28.89,28.84,28.87,37085.0,28.3603,28.3603,28.3113,28.3407,37085.0
2015-07-01 11:35:00,28.87,28.87,28.83,28.84,14669.0,28.3407,28.3407,28.3014,28.3113,14669.0
2015-07-01 11:40:00,28.84,28.84,28.81,28.81,9600.0,28.3113,28.3113,28.2818,28.2818,9600.0
2015-07-01 11:45:00,28.81,28.82,28.8,28.81,16997.0,28.2818,28.2916,28.272,28.2818,16997.0
2015-07-01 11:50:00,28.81,28.84,28.8,28.84,18900.0,28.2818,28.3113,28.272,28.3113,18900.0
2015-07-01 11:55:00,28.83,28.84,28.82,28.83,9448.0,28.3014,28.3113,28.2916,28.3014,9448.0
2015-07-01 12:00:00,28.82,28.82,28.8,28.8,21096.0,28.2916,28.2916,28.272,28.272,21096.0
2015-07-01 12:05:00,28.8,28.84,28.8,28.81,16830.0,28.272,28.3113,28.272,28.2818,16830.0
2015-07-01 12:10:00,28.82,28.82,28.79,28.81,19048.0,28.2916,28.2916,28.2622,28.2818,19048.0
2015-07-01 12:15:00,28.81,28.82,28.78,28.78,13512.0,28.2818,28.2916,28.2524,28.2524,13512.0
2015-07-01 12:20:00,28.78,28.79,28.71,28.72,57751.0,28.2524,28.2622,28.1836,28.1935,57751.0
2015-07-01 12:25:00,28.71,28.73,28.7,28.7,29509.0,28.1836,28.2033,28.1738,28.1738,29509.0
2015-07-01 12:30:00,28.71,28.71,28.66,28.66,37849.0,28.1836,28.1836,28.1346,28.1346,37849.0
2015-07-01 12:35:00,28.67,28.7,28.66,28.67,14239.0,28.1444,28.1738,28.1346,28.1444,14239.0
2015-07-01 12:40:00,28.67,28.69,28.66,28.69,33217.0,28.1444,28.164,28.1346,28.164,33217.0
2015-07-01 12:45:00,28.69,28.71,28.69,28.69,29800.0,28.164,28.1836,28.164,28.164,29800.0
2015-07-01 12:50:00,28.7,28.73,28.7,28.73,5918.0,28.1738,28.2033,28.1738,28.2033,5918.0
2015-07-01 12:55:00,28.72,28.73,28.7,28.72,9883.0,28.1935,28.2033,28.1738,28.1935,9883.0
2015-07-01 13:00:00,28.72,28.72,28.69,28.7,13900.0,28.1935,28.1935,28.164,28.1738,13900.0
2015-07-01 13:05:00,28.71,28.73,28.68,28.68,13224.0,28.1836,28.2033,28.1542,28.1542,13224.0
2015-07-01 13:10:00,28.68,28.69,28.67,28.67,15587.0,28.1542,28.164,28.1444,28.1444,15587.0
2015-07-01 13:15:00,28.67,28.69,28.67,28.69,38061.0,28.1444,28.164,28.1444,28.164,38061.0
2015-07-01 13:20:00,28.7,28.75,28.7,28.73,43097.0,28.1738,28.2229,28.1738,28.2033,43097.0
2015-07-01 13:25:00,28.73,28.75,28.72,28.74,63583.0,28.2033,28.2229,28.1935,28.2131,63583.0
2015-07-01 13:30:00,28.74,28.78,28.73,28.78,5304.0,28.2131,28.2524,28.2033,28.2524,5304.0
2015-07-01 13:35:00,28.79,28.81,28.77,28.78,11120.0,28.2622,28.2818,28.2425,28.2524,11120.0
2015-07-01 13:40:00,28.79,28.82,28.78,28.8,65888.0,28.2622,28.2916,28.2524,28.272,65888.0
2015-07-01 13:45:00,28.81,28.82,28.8,28.82,5786.0,28.2818,28.2916,28.272,28.2916,5786.0
2015-07-01 13:50:00,28.82,28.82,28.77,28.78,9679.0,28.2916,28.2916,28.2425,28.2524,9679.0
2015-07-01 13:55:00,28.78,28.8,28.74,28.75,10718.0,28.2524,28.272,28.2131,28.2229,10718.0
2015-07-01 14:00:00,28.74,28.75,28.69,28.72,13756.0,28.2131,28.2229,28.164,28.1935,13756.0
2015-07-01 14:05:00,28.72,28.75,28.72,28.72,5704.0,28.1935,28.2229,28.1935,28.1935,5704.0
2015-07-01 14:10:00,28.72,28.75,28.71,28.73,15357.0,28.1935,28.2229,28.1836,28.2033,15357.0
2015-07-01 14:15:00,28.73,28.77,28.72,28.77,82186.0,28.2033,28.2425,28.1935,28.2425,82186.0
2015-07-01 14:20:00,28.77,28.77,28.74,28.74,8095.0,28.2425,28.2425,28.2131,28.2131,8095.0
2015-07-01 14:25:00,28.75,28.76,28.74,28.75,7731.0,28.2229,28.2327,28.2131,28.2229,7731.0
2015-07-01 14:30:00,28.75,28.75,28.71,28.72,14127.0,28.2229,28.2229,28.1836,28.1935,14127.0
2015-07-01 14:35:00,28.72,28.75,28.71,28.74,9668.0,28.1935,28.2229,28.1836,28.2131,9668.0
2015-07-01 14:40:00,28.74,28.74,28.71,28.71,20646.0,28.2131,28.2131,28.1836,28.1836,20646.0
2015-07-01 14:45:00,28.72,28.78,28.72,28.78,17845.0,28.1935,28.2524,28.1935,28.2524,17845.0
2015-07-01 14:50:00,28.77,28.79,28.74,28.79,16450.0,28.2425,28.2622,28.2131,28.2622,16450.0
2015-07-01 14:55:00,28.78,28.79,28.74,28.75,16795.0,28.2524,28.2622,28.2131,28.2229,16795.0
2015-07-01 15:00:00,28.75,28.77,28.74,28.75,121246.0,28.2229,28.2425,28.2131,28.2229,121246.0
2015-07-01 15:05:00,28.75,28.75,28.72,28.74,52259.0,28.2229,28.2229,28.1935,28.2131,52259.0
2015-07-01 15:10:00,28.74,28.76,28.73,28.75,22831.0,28.2131,28.2327,28.2033,28.2229,22831.0
2015-07-01 15:15:00,28.75,28.75,28.73,28.75,11200.0,28.2229,28.2229,28.2033,28.2229,11200.0
2015-07-01 15:20:00,28.74,28.75,28.73,28.75,22983.0,28.2131,28.2229,28.2033,28.2229,22983.0
2015-07-01 15:25:00,28.75,28.75,28.73,28.74,17702.0,28.2229,28.2229,28.2033,28.2131,17702.0
2015-07-01 15:30:00,28.75,28.75,28.73,28.74,33472.0,28.2229,28.2229,28.2033,28.2131,33472.0
2015-07-01 15:35:00,28.74,28.74,28.72,28.72,14240.0,28.2131,28.2131,28.1935,28.1935,14240.0
2015-07-01 15:40:00,28.72,28.73,28.69,28.71,39203.0,28.1935,28.2033,28.164,28.1836,39203.0
2015-07-01 15:45:00,28.71,28.74,28.7,28.74,25295.0,28.1836,28.2131,28.1738,28.2131,25295.0
2015-07-01 15:50:00,28.74,28.75,28.73,28.73,91317.0,28.2131,28.2229,28.2033,28.2033,91317.0
2015-07-01 15:55:00,28.74,28.75,28.71,28.74,152980.0,28.2131,28.2229,28.1836,28.2131,152980.0
2015-07-02 09:30:00,28.83,28.87,28.78,28.79,20141.0,28.3014,28.3407,28.2524,28.2622,20141.0
2015-07-02 09:35:00,28.78,28.83,28.74,28.79,8889.0,28.2524,28.3014,28.2131,28.2622,8889.0
2015-07-02 09:40:00,28.78,28.86,28.76,28.84,14716.0,28.2524,28.3309,28.2327,28.3113,14716.0
2015-07-02 09:45:00,28.84,28.91,28.83,28.87,11810.0,28.3113,28.38,28.3014,28.3407,11810.0
2015-07-02 09:50:00,28.86,28.89,28.83,28.86,13290.0,28.3309,28.3603,28.3014,28.3309,13290.0
2015-07-02 09:55:00,28.86,28.88,28.84,28.87,56000.0,28.3309,28.3505,28.3113,28.3407,56000.0
2015-07-02 10:00:00,28.88,28.89,28.84,28.86,26459.0,28.3505,28.3603,28.3113,28.3309,26459.0
2015-07-02 10:05:00,28.86,28.86,28.76,28.77,40196.0,28.3309,28.3309,28.2327,28.2425,40196.0
2015-07-02 10:10:00,28.77,28.78,28.73,28.74,37979.0,28.2425,28.2524,28.2033,28.2131,37979.0
2015-07-02 10:15:00,28.74,28.78,28.73,28.76,11599.0,28.2131,28.2524,28.2033,28.2327,11599.0
2015-07-02 10:20:00,28.75,28.76,28.73,28.73,11320.0,28.2229,28.2327,28.2033,28.2033,11320.0
2015-07-02 10:25:00,28.73,28.76,28.72,28.76,12256.0,28.2033,28.2327,28.1935,28.2327,12256.0
2015-07-02 10:30:00,28.75,28.76,28.73,28.75,6200.0,28.2229,28.2327,28.2033,28.2229,6200.0
2015-07-02 10:35:00,28.75,28.75,28.65,28.66,5601.0,28.2229,28.2229,28.1247,28.1346,5601.0
2015-07-02 10:40:00,28.66,28.69,28.64,28.65,12867.0,28.1346,28.164,28.1149,28.1247,12867.0
2015-07-02 10:45:00,28.64,28.66,28.59,28.6,13890.0,28.1149,28.1346,28.0658,28.0757,13890.0
2015-07-02 10:50:00,28.6,28.68,28.59,28.65,23419.0,28.0757,28.1542,28.0658,28.1247,23419.0
2015-07-02 10:55:00,28.65,28.65,28.62,28.63,20185.0,28.1247,28.1247,28.0953,28.1051,20185.0
2015-07-02 11:00:00,28.62,28.63,28.58,28.6,19683.0,28.0953,28.1051,28.056,28.0757,19683.0
2015-07-02 11:05:00,28.6,28.6,28.55,28.56,23866.0,28.0757,28.0757,28.0266,28.0364,23866.0
2015-07-02 11:10:00,28.57,28.59,28.53,28.58,39011.0,28.0462,28.0658,28.0069,28.056,39011.0
2015-07-02 11:15:00,28.58,28.6,28.56,28.56,15397.0,28.056,28.0757,28.0364,28.0364,15397.0
2015-07-02 11:20:00,28.56,28.56,28.53,28.54,19315.0,28.0364,28.0364,28.0069,28.0168,19315.0
2015-07-02 11:25:00,28.54,28.59,28.53,28.57,20032.0,28.0168,28.0658,28.0069,28.0462,20032.0
2015-07-02 11:30:00,28.57,28.57,28.56,28.56,8545.0,28.0462,28.0462,28.0364,28.0364,8545.0
2015-07-02 11:35:00,28.56,28.56,28.51,28.51,30213.0,28.0364,28.0364,27.9873,27.9873,30213.0
2015-07-02 11:40:00,28.51,28.54,28.5,28.52,26906.0,27.9873,28.0168,27.9775,27.9971,26906.0
2015-07-02 11:45:00,28.52,28.52,28.49,28.51,26158.0,27.9971,27.9971,27.9677,27.9873,26158.0
2015-07-02 11:50:00,28.51,28.51,28.46,28.5,20561.0,27.9873,27.9873,27.9382,27.9775,20561.0
2015-07-02 11:55:00,28.5,28.5,28.47,28.5,9973.0,27.9775,27.9775,27.948,27.9775,9973.0
2015-07-02 12:00:00,28.5,28.57,28.5,28.57,21172.0,27.9775,28.0462,27.9775,28.0462,21172.0
2015-07-02 12:05:00,28.57,28.57,28.54,28.56,25848.0,28.0462,28.0462,28.0168,28.0364,25848.0
2015-07-02 12:10:00,28.56,28.56,28.53,28.55,12529.0,28.0364,28.0364,28.0069,28.0266,12529.0
2015-07-02 12:15:00,28.55,28.56,28.5,28.5,7648.0,28.0266,28.0364,27.9775,27.9775,7648.0
2015-07-02 12:20:00,28.5,28.51,28.48,28.48,8000.0,27.9775,27.9873,27.9579,27.9579,8000.0
2015-07-02 12:25:00,28.48,28.51,28.48,28.51,7332.0,27.9579,27.9873,27.9579,27.9873,7332.0
2015-07-02 12:30:00,28.5,28.5,28.48,28.5,14384.0,27.9775,27.9775,27.9579,27.9775,14384.0
2015-07-02 12:35:00,28.5,28.5,28.44,28.44,14169.0,27.9775,27.9775,27.9186,27.9186,14169.0
2015-07-02 12:40:00,28.44,28.49,28.44,28.48,13509.0,27.9186,27.9677,27.9186,27.9579,13509.0
2015-07-02 12:45:00,28.48,28.5,28.48,28.5,5394.0,27.9579,27.9775,27.9579,27.9775,5394.0
2015-07-02 12:50:00,28.5,28.5,28.41,28.42,24945.0,27.9775,27.9775,27.8891,27.899,24945.0
2015-07-02 12:55:00,28.43,28.46,28.43,28.45,9637.0,27.9088,27.9382,27.9088,27.9284,9637.0
2015-07-02 13:00:00,28.45,28.45,28.4,28.42,12390.0,27.9284,27.9284,27.8793,27.899,12390.0
2015-07-02 13:05:00,28.42,28.47,28.42,28.44,12716.0,27.899,27.948,27.899,27.9186,12716.0
2015-07-02 13:10:00,28.45,28.45,28.41,28.41,6620.0,27.9284,27.9284,27.8891,27.8891,6620.0
2015-07-02 13:15:00,28.41,28.45,28.41,28.45,5135.0,27.8891,27.9284,27.8891,27.9284,5135.0
2015-07-02 13:20:00,28.45,28.45,28.43,28.45,7900.0,27.9284,27.9284,27.9088,27.9284,7900.0
2015-07-02 13:25:00,28.46,28.47,28.43,28.44,26136.0,27.9382,27.948,27.9088,27.9186,26136.0
2015-07-02 13:30:00,28.44,28.44,28.4,28.42,49743.0,27.9186,27.9186,27.8793,27.899,49743.0
2015-07-02 13:35:00,28.43,28.43,28.4,28.41,10612.0,27.9088,27.9088,27.8793,27.8891,10612.0
2015-07-02 13:40:00,28.41,28.42,28.39,28.41,21239.0,27.8891,27.899,27.8695,27.8891,21239.0
2015-07-02 13:45:00,28.41,28.42,28.4,28.42,16400.0,27.8891,27.899,27.8793,27.899,16400.0
2015-07-02 13:50:00,28.42,28.42,28.4,28.4,9026.0,27.899,27.899,27.8793,27.8793,9026.0
2015-07-02 13:55:00,28.41,28.41,28.38,28.39,13154.0,27.8891,27.8891,27.8597,27.8695,13154.0
2015-07-02 14:00:00,28.39,28.42,28.39,28.41,14446.0,27.8695,27.899,27.8695,27.8891,14446.0
2015-07-02 14:05:00,28.41,28.41,28.37,28.4,15195.0,27.8891,27.8891,27.8499,27.8793,15195.0
2015-07-02 14:10:00,28.4,28.4,28.37,28.38,15454.0,27.8793,27.8793,27.8499,27.8597,15454.0
2015-07-02 14:15:00,28.38,28.4,28.35,28.4,14302.0,27.8597,27.8793,27.8302,27.8793,14302.0
2015-07-02 14:20:00,28.39,28.4,28.39,28.4,10461.0,27.8695,27.8793,27.8695,27.8793,10461.0
2015-07-02 14:25:00,28.4,28.4,28.37,28.37,11755.0,27.8793,27.8793,27.8499,27.8499,11755.0
2015-07-02 14:30:00,28.38,28.41,28.38,28.4,17841.0,27.8597,27.8891,27.8597,27.8793,17841.0
2015-07-02 14:35:00,28.4,28.41,28.39,28.41,15300.0,27.8793,27.8891,27.8695,27.8891,15300.0
2015-07-02 14:40:00,28.42,28.43,28.39,28.39,15679.0,27.899,27.9088,27.8695,27.8695,15679.0
2015-07-02 14:45:00,28.39,28.42,28.39,28.41,10016.0,27.8695,27.899,27.8695,27.8891,10016.0
2015-07-02 14:50:00,28.41,28.42,28.4,28.41,16027.0,27.8891,27.899,27.8793,27.8891,16027.0
2015-07-02 14:55:00,28.41,28.48,28.41,28.46,15913.0,27.8891,27.9579,27.8891,27.9382,15913.0
2015-07-02 15:00:00,28.47,28.47,28.43,28.46,20002.0,27.948,27.948,27.9088,27.9382,20002.0
2015-07-02 15:05:00,28.46,28.47,28.43,28.45,15803.0,27.9382,27.948,27.9088,27.9284,15803.0
2015-07-02 15:10:00,28.45,28.49,28.45,28.48,12937.0,27.9284,27.9677,27.9284,27.9579,12937.0
2015-07-02 15:15:00,28.48,28.49,28.46,28.49,26285.0,27.9579,27.9677,27.9382,27.9677,26285.0
2015-07-02 15:20:00,28.49,28.58,28.49,28.58,51256.0,27.9677,28.056,27.9677,28.056,51256.0
2015-07-02 15:25:00,28.58,28.58,28.54,28.55,37255.0,28.056,28.056,28.0168,28.0266,37255.0
2015-07-02 15:30:00,28.55,28.56,28.51,28.53,30608.0,28.0266,28.0364,27.9873,28.0069,30608.0
2015-07-02 15:35:00,28.54,28.55,28.52,28.53,20162.0,28.0168,28.0266,27.9971,28.0069,20162.0
2015-07-02 15:40:00,28.53,28.55,28.52,28.55,28176.0,28.0069,28.0266,27.9971,28.0266,28176.0
2015-07-02 15:45:00,28.55,28.58,28.54,28.55,50684.0,28.0266,28.056,28.0168,28.0266,50684.0
2015-07-02 15:50:00,28.56,28.56,28.53,28.53,41223.0,28.0364,28.0364,28.0069,28.0069,41223.0
2015-07-02 15:55:00,28.53,28.58,28.52,28.55,131067.0,28.0069,28.056,27.9971,28.0266,131067.0
2015-07-06 09:30:00,28.16,28.22,28.01,28.01,39789.0,27.6437,27.7026,27.4965,27.4965,39789.0
2015-07-06 09:35:00,28.01,28.22,28.01,28.13,22616.0,27.4965,27.7026,27.4965,27.6143,22616.0
2015-07-06 09:40:00,28.13,28.2,28.12,28.2,26627.0,27.6143,27.683,27.6045,27.683,26627.0
2015-07-06 09:45:00,28.2,28.2,28.14,28.16,23507.0,27.683,27.683,27.6241,27.6437,23507.0
2015-07-06 09:50:00,28.16,28.23,28.16,28.19,29378.0,27.6437,27.7124,27.6437,27.6732,29378.0
2015-07-06 09:55:00,28.2,28.26,28.15,28.26,22741.0,27.683,27.7419,27.6339,27.7419,22741.0
2015-07-06 10:00:00,28.27,28.35,28.27,28.34,32281.0,27.7517,27.8302,27.7517,27.8204,32281.0
2015-07-06 10:05:00,28.34,28.36,28.3,28.33,19170.0,27.8204,27.8401,27.7812,27.8106,19170.0
2015-07-06 10:10:00,28.33,28.39,28.31,28.37,22880.0,27.8106,27.8695,27.791,27.8499,22880.0
2015-07-06 10:15:00,28.37,28.41,28.36,28.4,29275.0,27.8499,27.8891,27.8401,27.8793,29275.0
2015-07-06 10:20:00,28.39,28.4,28.36,28.36,17550.0,27.8695,27.8793,27.8401,27.8401,17550.0
2015-07-06 10:25:00,28.36,28.4,28.36,28.4,15010.0,27.8401,27.8793,27.8401,27.8793,15010.0
2015-07-06 10:30:00,28.4,28.44,28.36,28.44,27081.0,27.8793,27.9186,27.8401,27.9186,27081.0
2015-07-06 10:35:00,28.44,28.49,28.42,28.48,19543.0,27.9186,27.9677,27.899,27.9579,19543.0
2015-07-06 10:40:00,28.48,28.55,28.47,28.52,20269.0,27.9579,28.0266,27.948,27.9971,20269.0
2015-07-06 10:45:00,28.52,28.58,28.51,28.53,19015.0,27.9971,28.056,27.9873,28.0069,19015.0
2015-07-06 10:50:00,28.53,28.53,28.44,28.44,12809.0,28.0069,28.0069,27.9186,27.9186,12809.0
2015-07-06 10:55:00,28.44,28.45,28.39,28.4,24014.0,27.9186,27.9284,27.8695,27.8793,24014.0
2015-07-06 11:00:00,28.41,28.45,28.4,28.44,20540.0,27.8891,27.9284,27.8793,27.9186,20540.0
2015-07-06 11:05:00,28.44,28.44,28.36,28.36,43732.0,27.9186,27.9186,27.8401,27.8401,43732.0
2015-07-06 11:10:00,28.36,28.37,28.34,28.34,34731.0,27.8401,27.8499,27.8204,27.8204,34731.0
2015-07-06 11:15:00,28.34,28.35,28.3,28.33,18556.0,27.8204,27.8302,27.7812,27.8106,18556.0
2015-07-06 11:20:00,28.33,28.33,28.29,28.31,16249.0,27.8106,27.8106,27.7713,27.791,16249.0
2015-07-06 11:25:00,28.31,28.32,28.29,28.29,14920.0,27.791,27.8008,27.7713,27.7713,14920.0
2015-07-06 11:30:00,28.29,28.29,28.24,28.27,16606.0,27.7713,27.7713,27.7223,27.7517,16606.0
2015-07-06 11:35:00,28.28,28.3,28.26,28.27,17477.0,27.7615,27.7812,27.7419,27.7517,17477.0
2015-07-06 11:40:00,28.27,28.28,28.25,28.26,17736.0,27.7517,27.7615,27.7321,27.7419,17736.0
2015-07-06 11:45:00,28.26,28.26,28.21,28.21,31684.0,27.7419,27.7419,27.6928,27.6928,31684.0
2015-07-06 11:50:00,28.21,28.21,28.18,28.2,22809.0,27.6928,27.6928,27.6634,27.683,22809.0
2015-07-06 11:55:00,28.19,28.27,28.18,28.26,19590.0,27.6732,27.7517,27.6634,27.7419,19590.0
2015-07-06 12:00:00,28.27,28.28,28.25,28.26,11858.0,27.7517,27.7615,27.7321,27.7419,11858.0
2015-07-06 12:05:00,28.26,28.3,28.26,28.29,13760.0,27.7419,27.7812,27.7419,27.7713,13760.0
2015-07-06 12:10:00,28.3,28.31,28.3,28.3,4679.0,27.7812,27.791,27.7812,27.7812,4679.0
2015-07-06 12:15:00,28.3,28.3,28.29,28.3,18767.0,27.7812,27.7812,27.7713,27.7812,18767.0
2015-07-06 12:20:00,28.3,28.3,28.27,28.27,16332.0,27.7812,27.7812,27.7517,27.7517,16332.0
2015-07-06 12:25:00,28.27,28.28,28.26,28.26,7103.0,27.7517,27.7615,27.7419,27.7419,7103.0
2015-07-06 12:30:00,28.26,28.27,28.2,28.2,30401.0,27.7419,27.7517,27.683,27.683,30401.0
2015-07-06 12:35:00,28.2,28.2,28.17,28.17,14518.0,27.683,27.683,27.6535,27.6535,14518.0
2015-07-06 12:40:00,28.17,28.23,28.16,28.22,15757.0,27.6535,27.7124,27.6437,27.7026,15757.0
2015-07-06 12:45:00,28.23,28.28,28.22,28.28,48752.0,27.7124,27.7615,27.7026,27.7615,48752.0
2015-07-06 12:50:00,28.27,28.29,28.27,28.29,19987.0,27.7517,27.7713,27.7517,27.7713,19987.0
2015-07-06 12:55:00,28.29,28.34,28.29,28.33,27121.0,27.7713,27.8204,27.7713,27.8106,27121.0
2015-07-06 13:00:00,28.34,28.34,28.29,28.3,25935.0,27.8204,27.8204,27.7713,27.7812,25935.0
2015-07-06 13:05:00,28.3,28.34,28.28,28.28,29032.0,27.7812,27.8204,27.7615,27.7615,29032.0
2015-07-06 13:10:00,28.28,28.28,28.23,28.25,11964.0,27.7615,27.7615,27.7124,27.7321,11964.0
2015-07-06 13:15:00,28.25,28.26,28.19,28.21,32377.0,27.7321,27.7419,27.6732,27.6928,32377.0
2015-07-06 13:20:00,28.21,28.25,28.21,28.23,17982.0,27.6928,27.7321,27.6928,27.7124,17982.0
2015-07-06 13:25:00,28.24,28.26,28.23,28.24,14195.0,27.7223,27.7419,27.7124,27.7223,14195.0
2015-07-06 13:30:00,28.24,28.24,28.2,28.21,14659.0,27.7223,27.7223,27.683,27.6928,14659.0
2015-07-06 13:35:00,28.22,28.23,28.19,28.23,18589.0,27.7026,27.7124,27.6732,27.7124,18589.0
2015-07-06 13:40:00,28.22,28.24,28.21,28.24,24013.0,27.7026,27.7223,27.6928,27.7223,24013.0
2015-07-06 13:45:00,28.24,28.24,28.2,28.21,33458.0,27.7223,27.7223,27.683,27.6928,33458.0
2015-07-06 13:50:00,28.22,28.23,28.18,28.22,25997.0,27.7026,27.7124,27.6634,27.7026,25997.0
2015-07-06 13:55:00,28.21,28.23,28.18,28.19,19685.0,27.6928,27.7124,27.6634,27.6732,19685.0
2015-07-06 14:00:00,28.19,28.2,28.16,28.18,22110.0,27.6732,27.683,27.6437,27.6634,22110.0
2015-07-06 14:05:00,28.17,28.21,28.16,28.2,16260.0,27.6535,27.6928,27.6437,27.683,16260.0
2015-07-06 14:10:00,28.2,28.23,28.18,28.23,9663.0,27.683,27.7124,27.6634,27.7124,9663.0
2015-07-06 14:15:00,28.23,28.24,28.2,28.21,17569.0,27.7124,27.7223,27.683,27.6928,17569.0
2015-07-06 14:20:00,28.21,28.22,28.2,28.2,14285.0,27.6928,27.7026,27.683,27.683,14285.0
2015-07-06 14:25:00,28.2,28.2,28.14,28.15,23126.0,27.683,27.683,27.6241,27.6339,23126.0
2015-07-06 14:30:00,28.14,28.18,28.13,28.17,18856.0,27.6241,27.6634,27.6143,27.6535,18856.0
2015-07-06 14:35:00,28.16,28.18,28.15,28.16,21890.0,27.6437,27.6634,27.6339,27.6437,21890.0
2015-07-06 14:40:00,28.15,28.16,28.11,28.12,20911.0,27.6339,27.6437,27.5946,27.6045,20911.0
2015-07-06 14:45:00,28.12,28.18,28.12,28.17,18139.0,27.6045,27.6634,27.6045,27.6535,18139.0
2015-07-06 14:50:00,28.18,28.19,28.15,28.15,30941.0,27.6634,27.6732,27.6339,27.6339,30941.0
2015-07-06 14:55:00,28.15,28.16,28.09,28.1,44790.0,27.6339,27.6437,27.575,27.5848,44790.0
2015-07-06 15:00:00,28.1,28.15,28.1,28.12,21195.0,27.5848,27.6339,27.5848,27.6045,21195.0
2015-07-06 15:05:00,28.12,28.16,28.11,28.14,17409.0,27.6045,27.6437,27.5946,27.6241,17409.0
2015-07-06 15:10:00,28.15,28.21,28.14,28.21,27692.0,27.6339,27.6928,27.6241,27.6928,27692.0
2015-07-06 15:15:00,28.21,28.25,28.2,28.2,43886.0,27.6928,27.7321,27.683,27.683,43886.0
2015-07-06 15:20:00,28.21,28.25,28.2,28.24,23332.0,27.6928,27.7321,27.683,27.7223,23332.0
2015-07-06 15:25:00,28.24,28.27,28.24,28.26,17334.0,27.7223,27.7517,27.7223,27.7419,17334.0
2015-07-06 15:30:00,28.27,28.28,28.23,28.26,47803.0,27.7517,27.7615,27.7124,27.7419,47803.0
2015-07-06 15:35:00,28.26,28.29,28.25,28.27,40813.0,27.7419,27.7713,27.7321,27.7517,40813.0
2015-07-06 15:40:00,28.27,28.27,28.23,28.25,24253.0,27.7517,27.7517,27.7124,27.7321,24253.0
2015-07-06 15:45:00,28.25,28.28,28.24,28.27,28870.0,27.7321,27.7615,27.7223,27.7517,28870.0
2015-07-06 15:50:00,28.27,28.33,28.26,28.3,42880.0,27.7517,27.8106,27.7419,27.7812,42880.0
2015-07-06 15:55:00,28.31,28.33,28.29,28.32,122745.0,27.791,27.8106,27.7713,27.8008,122745.0
2015-07-07 09:30:00,28.3,28.32,28.07,28.14,74070.0,27.7812,27.8008,27.5554,27.6241,74070.0
2015-07-07 09:35:00,28.12,28.15,27.96,28.0,59608.0,27.6045,27.6339,27.4474,27.4867,59608.0
2015-07-07 09:40:00,28.0,28.0,27.87,27.87,14512.0,27.4867,27.4867,27.359,27.359,14512.0
2015-07-07 09:45:00,27.87,27.9,27.81,27.89,15676.0,27.359,27.3885,27.3001,27.3787,15676.0
2015-07-07 09:50:00,27.89,28.01,27.87,28.0,21838.0,27.3787,27.4965,27.359,27.4867,21838.0
2015-07-07 09:55:00,27.99,28.0,27.94,27.94,14694.0,27.4768,27.4867,27.4278,27.4278,14694.0
2015-07-07 10:00:00,27.95,27.95,27.88,27.88,11162.0,27.4376,27.4376,27.3689,27.3689,11162.0
2015-07-07 10:05:00,27.89,27.9,27.75,27.75,29080.0,27.3787,27.3885,27.2412,27.2412,29080.0
2015-07-07 10:10:00,27.76,27.87,27.75,27.83,20714.0,27.2511,27.359,27.2412,27.3198,20714.0
2015-07-07 10:15:00,27.83,27.85,27.8,27.84,12411.0,27.3198,27.3394,27.2903,27.3296,12411.0
2015-07-07 10:20:00,27.83,27.86,27.79,27.86,13991.0,27.3198,27.3492,27.2805,27.3492,13991.0
2015-07-07 10:25:00,27.86,27.86,27.78,27.8,43717.0,27.3492,27.3492,27.2707,27.2903,43717.0
2015-07-07 10:30:00,27.79,27.79,27.68,27.7,32050.0,27.2805,27.2805,27.1725,27.1922,32050.0
2015-07-07 10:35:00,27.7,27.7,27.59,27.6,45465.0,27.1922,27.1922,27.0842,27.094,45465.0
2015-07-07 10:40:00,27.61,27.62,27.55,27.6,31133.0,27.1038,27.1136,27.0449,27.094,31133.0
2015-07-07 10:45:00,27.6,27.73,27.59,27.73,31377.0,27.094,27.2216,27.0842,27.2216,31377.0
2015-07-07 10:50:00,27.73,27.82,27.73,27.82,38340.0,27.2216,27.31,27.2216,27.31,38340.0
2015-07-07 10:55:00,27.81,27.84,27.77,27.77,17543.0,27.3001,27.3296,27.2609,27.2609,17543.0
2015-07-07 11:00:00,27.77,27.77,27.71,27.71,37554.0,27.2609,27.2609,27.202,27.202,37554.0
2015-07-07 11:05:00,27.71,27.74,27.71,27.74,27453.0,27.202,27.2314,27.202,27.2314,27453.0
2015-07-07 11:10:00,27.74,27.79,27.74,27.78,51077.0,27.2314,27.2805,27.2314,27.2707,51077.0
2015-07-07 11:15:00,27.77,27.86,27.77,27.86,21966.0,27.2609,27.3492,27.2609,27.3492,21966.0
2015-07-07 11:20:00,27.86,27.87,27.8,27.83,21544.0,27.3492,27.359,27.2903,27.3198,21544.0
2015-07-07 11:25:00,27.82,27.85,27.78,27.79,25000.0,27.31,27.3394,27.2707,27.2805,25000.0
2015-07-07 11:30:00,27.78,27.78,27.72,27.72,32379.0,27.2707,27.2707,27.2118,27.2118,32379.0
2015-07-07 11:35:00,27.72,27.83,27.71,27.8,15425.0,27.2118,27.3198,27.202,27.2903,15425.0
2015-07-07 11:40:00,27.81,27.97,27.81,27.97,31912.0,27.3001,27.4572,27.3001,27.4572,31912.0
2015-07-07 11:45:00,27.97,28.0,27.94,28.0,33462.0,27.4572,27.4867,27.4278,27.4867,33462.0
2015-07-07 11:50:00,28.0,28.04,27.99,28.04,28332.0,27.4867,27.5259,27.4768,27.5259,28332.0
2015-07-07 11:55:00,28.05,28.17,28.05,28.12,17831.0,27.5357,27.6535,27.5357,27.6045,17831.0
2015-07-07 12:00:00,28.1,28.1,28.05,28.09,15005.0,27.5848,27.5848,27.5357,27.575,15005.0
2015-07-07 12:05:00,28.09,28.09,28.05,28.07,16000.0,27.575,27.575,27.5357,27.5554,16000.0
2015-07-07 12:10:00,28.07,28.07,28.02,28.04,11240.0,27.5554,27.5554,27.5063,27.5259,11240.0
2015-07-07 12:15:00,28.04,28.06,28.02,28.04,14546.0,27.5259,27.5456,27.5063,27.5259,14546.0
2015-07-07 12:20:00,28.04,28.06,28.03,28.06,4650.0,27.5259,27.5456,27.5161,27.5456,4650.0
2015-07-07 12:25:00,28.05,28.11,28.04,28.1,21342.0,27.5357,27.5946,27.5259,27.5848,21342.0
2015-07-07 12:30:00,28.1,28.17,28.1,28.16,20308.0,27.5848,27.6535,27.5848,27.6437,20308.0
2015-07-07 12:35:00,28.17,28.22,28.14,28.2,19702.0,27.6535,27.7026,27.6241,27.683,19702.0
2015-07-07 12:40:00,28.21,28.21,28.13,28.18,13815.0,27.6928,27.6928,27.6143,27.6634,13815.0
2015-07-07 12:45:00,28.19,28.26,28.19,28.21,14478.0,27.6732,27.7419,27.6732,27.6928,14478.0
2015-07-07 12:50:00,28.21,28.26,28.2,28.26,18143.0,27.6928,27.7419,27.683,27.7419,18143.0
2015-07-07 12:55:00,28.26,28.28,28.23,28.24,23099.0,27.7419,27.7615,27.7124,27.7223,23099.0
2015-07-07 13:00:00,28.24,28.25,28.17,28.21,26938.0,27.7223,27.7321,27.6535,27.6928,26938.0
2015-07-07 13:05:00,28.21,28.22,28.16,28.2,13942.0,27.6928,27.7026,27.6437,27.683,13942.0
2015-07-07 13:10:00,28.21,28.32,28.2,28.32,20908.0,27.6928,27.8008,27.683,27.8008,20908.0
2015-07-07 13:15:00,28.33,28.33,28.22,28.25,15982.0,27.8106,27.8106,27.7026,27.7321,15982.0
2015-07-07 13:20:00,28.26,28.27,28.21,28.23,19219.0,27.7419,27.7517,27.6928,27.7124,19219.0
2015-07-07 13:25:00,28.23,28.27,28.21,28.27,13326.0,27.7124,27.7517,27.6928,27.7517,13326.0
2015-07-07 13:30:00,28.27,28.3,28.21,28.24,15049.0,27.7517,27.7812,27.6928,27.7223,15049.0
2015-07-07 13:35:00,28.24,28.24,28.2,28.21,10860.0,27.7223,27.7223,27.683,27.6928,10860.0
2015-07-07 13:40:00,28.22,28.3,28.19,28.29,16054.0,27.7026,27.7812,27.6732,27.7713,16054.0
2015-07-07 13:45:00,28.29,28.57,28.28,28.54,452296.0,27.7713,28.0462,27.7615,28.0168,452296.0
2015-07-07 13:50:00,28.54,28.66,28.5,28.52,295594.0,28.0168,28.1346,27.9775,27.9971,295594.0
2015-07-07 13:55:00,28.51,28.53,28.46,28.47,79381.0,27.9873,28.0069,27.9382,27.948,79381.0
2015-07-07 14:00:00,28.48,28.49,28.45,28.46,39194.0,27.9579,27.9677,27.9284,27.9382,39194.0
2015-07-07 14:05:00,28.47,28.48,28.43,28.48,37074.0,27.948,27.9579,27.9088,27.9579,37074.0
2015-07-07 14:10:00,28.47,28.52,28.47,28.5,17599.0,27.948,27.9971,27.948,27.9775,17599.0
2015-07-07 14:15:00,28.5,28.5,28.46,28.48,33604.0,27.9775,27.9775,27.9382,27.9579,33604.0
2015-07-07 14:20:00,28.48,28.48,28.4,28.46,23080.0,27.9579,27.9579,27.8793,27.9382,23080.0
2015-07-07 14:25:00,28.47,28.49,28.46,28.47,19050.0,27.948,27.9677,27.9382,27.948,19050.0
2015-07-07 14:30:00,28.48,28.49,28.45,28.46,26968.0,27.9579,27.9677,27.9284,27.9382,26968.0
2015-07-07 14:35:00,28.46,28.52,28.46,28.51,27214.0,27.9382,27.9971,27.9382,27.9873,27214.0
2015-07-07 14:40:00,28.51,28.67,28.5,28.65,40339.0,27.9873,28.1444,27.9775,28.1247,40339.0
2015-07-07 14:45:00,28.66,28.7,28.62,28.68,29235.0,28.1346,28.1738,28.0953,28.1542,29235.0
2015-07-07 14:50:00,28.68,28.68,28.64,28.64,25686.0,28.1542,28.1542,28.1149,28.1149,25686.0
2015-07-07 14:55:00,28.65,28.74,28.62,28.71,46220.0,28.1247,28.2131,28.0953,28.1836,46220.0
2015-07-07 15:00:00,28.71,28.75,28.7,28.73,36081.0,28.1836,28.2229,28.1738,28.2033,36081.0
2015-07-07 15:05:00,28.74,28.75,28.66,28.69,25187.0,28.2131,28.2229,28.1346,28.164,25187.0
2015-07-07 15:10:00,28.7,28.71,28.67,28.68,22669.0,28.1738,28.1836,28.1444,28.1542,22669.0
2015-07-07 15:15:00,28.68,28.78,28.66,28.77,50296.0,28.1542,28.2524,28.1346,28.2425,50296.0
2015-07-07 15:20:00,28.77,28.81,28.73,28.81,40852.0,28.2425,28.2818,28.2033,28.2818,40852.0
2015-07-07 15:25:00,28.81,28.85,28.78,28.78,44319.0,28.2818,28.3211,28.2524,28.2524,44319.0
2015-07-07 15:30:00,28.79,28.88,28.78,28.87,47964.0,28.2622,28.3505,28.2524,28.3407,47964.0
2015-07-07 15:35:00,28.86,28.88,28.81,28.81,52332.0,28.3309,28.3505,28.2818,28.2818,52332.0
2015-07-07 15:40:00,28.82,28.82,28.76,28.79,45553.0,28.2916,28.2916,28.2327,28.2622,45553.0
2015-07-07 15:45:00,28.79,28.8,28.73,28.75,78777.0,28.2622,28.272,28.2033,28.2229,78777.0
2015-07-07 15:50:00,28.74,28.82,28.74,28.78,63250.0,28.2131,28.2916,28.2131,28.2524,63250.0
2015-07-07 15:55:00,28.78,28.79,28.76,28.78,117621.0,28.2524,28.2622,28.2327,28.2524,117621.0
2015-07-08 09:30:00,28.5,28.64,28.5,28.6,28324.0,27.9775,28.1149,27.9775,28.0757,28324.0
2015-07-08 09:35:00,28.64,28.7,28.56,28.68,14235.0,28.1149,28.1738,28.0364,28.1542,14235.0
2015-07-08 09:40:00,28.67,28.67,28.51,28.53,19263.0,28.1444,28.1444,27.9873,28.0069,19263.0
2015-07-08 09:45:00,28.52,28.53,28.35,28.37,27846.0,27.9971,28.0069,27.8302,27.8499,27846.0
2015-07-08 09:50:00,28.36,28.38,28.25,28.29,15200.0,27.8401,27.8597,27.7321,27.7713,15200.0
2015-07-08 09:55:00,28.29,28.36,28.27,28.34,14604.0,27.7713,27.8401,27.7517,27.8204,14604.0
2015-07-08 10:00:00,28.33,28.34,28.26,28.28,14364.0,27.8106,27.8204,27.7419,27.7615,14364.0
2015-07-08 10:05:00,28.28,28.29,28.23,28.28,20201.0,27.7615,27.7713,27.7124,27.7615,20201.0
2015-07-08 10:10:00,28.28,28.31,28.23,28.3,29384.0,27.7615,27.791,27.7124,27.7812,29384.0
2015-07-08 10:15:00,28.3,28.3,28.23,28.27,26423.0,27.7812,27.7812,27.7124,27.7517,26423.0
2015-07-08 10:20:00,28.27,28.29,28.23,28.29,27302.0,27.7517,27.7713,27.7124,27.7713,27302.0
2015-07-08 10:25:00,28.3,28.37,28.29,28.33,14653.0,27.7812,27.8499,27.7713,27.8106,14653.0
2015-07-08 10:30:00,28.33,28.33,28.24,28.26,19190.0,27.8106,27.8106,27.7223,27.7419,19190.0
2015-07-08 10:35:00,28.25,28.3,28.2,28.24,54269.0,27.7321,27.7812,27.683,27.7223,54269.0
2015-07-08 10:40:00,28.23,28.24,28.18,28.22,27800.0,27.7124,27.7223,27.6634,27.7026,27800.0
2015-07-08 10:45:00,28.22,28.25,28.2,28.2,29748.0,27.7026,27.7321,27.683,27.683,29748.0
2015-07-08 10:50:00,28.2,28.28,28.2,28.23,49552.0,27.683,27.7615,27.683,27.7124,49552.0
2015-07-08 10:55:00,28.23,28.24,28.18,28.18,32374.0,27.7124,27.7223,27.6634,27.6634,32374.0
2015-07-08 11:00:00,28.18,28.19,28.13,28.14,41959.0,27.6634,27.6732,27.6143,27.6241,41959.0
2015-07-08 11:05:00,28.15,28.16,28.06,28.06,30740.0,27.6339,27.6437,27.5456,27.5456,30740.0
2015-07-08 11:10:00,28.06,28.12,28.04,28.12,9289.0,27.5456,27.6045,27.5259,27.6045,9289.0
2015-07-08 11:15:00,28.12,28.13,28.04,28.05,19300.0,27.6045,27.6143,27.5259,27.5357,19300.0
2015-07-08 11:20:00,28.05,28.06,28.02,28.03,15766.0,27.5357,27.5456,27.5063,27.5161,15766.0
2015-07-08 11:25:00,28.02,28.04,28.0,28.02,11960.0,27.5063,27.5259,27.4867,27.5063,11960.0
2015-07-08 11:30:00,28.03,28.08,28.03,28.08,13248.0,27.5161,27.5652,27.5161,27.5652,13248.0
2015-07-08 11:35:00,28.09,28.09,28.05,28.06,17875.0,27.575,27.575,27.5357,27.5456,17875.0
2015-07-08 11:40:00,28.06,28.09,28.01,28.09,20777.0,27.5456,27.575,27.4965,27.575,20777.0
2015-07-08 11:45:00,28.09,28.1,28.08,28.08,10229.0,27.575,27.5848,27.5652,27.5652,10229.0
2015-07-08 11:50:00,28.08,28.09,27.9,27.92,103883.0,27.5652,27.575,27.3885,27.4081,103883.0
2015-07-08 11:55:00,27.93,27.93,27.85,27.89,27775.0,27.4179,27.4179,27.3394,27.3787,27775.0
2015-07-08 12:00:00,27.89,27.98,27.86,27.96,60188.0,27.3787,27.467,27.3492,27.4474,60188.0
2015-07-08 12:05:00,27.97,28.01,27.95,28.0,30728.0,27.4572,27.4965,27.4376,27.4867,30728.0
2015-07-08 12:10:00,28.0,28.0,27.97,27.98,23121.0,27.4867,27.4867,27.4572,27.467,23121.0
2015-07-08 12:15:00,27.98,27.98,27.91,27.93,27178.0,27.467,27.467,27.3983,27.4179,27178.0
2015-07-08 12:20:00,27.93,27.96,27.9,27.9,14035.0,27.4179,27.4474,27.3885,27.3885,14035.0
2015-07-08 12:25:00,27.9,27.9,27.8,27.8,38192.0,27.3885,27.3885,27.2903,27.2903,38192.0
2015-07-08 12:30:00,27.8,27.87,27.76,27.86,44004.0,27.2903,27.359,27.2511,27.3492,44004.0
2015-07-08 12:35:00,27.86,27.88,27.86,27.87,13796.0,27.3492,27.3689,27.3492,27.359,13796.0
2015-07-08 12:40:00,27.86,27.87,27.78,27.78,29805.0,27.3492,27.359,27.2707,27.2707,29805.0
2015-07-08 12:45:00,27.78,27.8,27.75,27.76,40060.0,27.2707,27.2903,27.2412,27.2511,40060.0
2015-07-08 12:50:00,27.76,27.76,27.74,27.75,30795.0,27.2511,27.2511,27.2314,27.2412,30795.0
2015-07-08 12:55:00,27.75,27.84,27.74,27.83,18703.0,27.2412,27.3296,27.2314,27.3198,18703.0
2015-07-08 13:00:00,27.84,27.84,27.79,27.79,17016.0,27.3296,27.3296,27.2805,27.2805,17016.0
2015-07-08 13:05:00,27.8,27.82,27.78,27.82,28399.0,27.2903,27.31,27.2707,27.31,28399.0
2015-07-08 13:10:00,27.82,27.87,27.78,27.81,24259.0,27.31,27.359,27.2707,27.3001,24259.0
2015-07-08 13:15:00,27.81,27.83,27.8,27.81,21621.0,27.3001,27.3198,27.2903,27.3001,21621.0
2015-07-08 13:20:00,27.81,27.81,27.78,27.78,6574.0,27.3001,27.3001,27.2707,27.2707,6574.0
2015-07-08 13:25:00,27.79,27.81,27.78,27.8,17486.0,27.2805,27.3001,27.2707,27.2903,17486.0
2015-07-08 13:30:00,27.8,27.8,27.76,27.76,24620.0,27.2903,27.2903,27.2511,27.2511,24620.0
2015-07-08 13:35:00,27.76,27.79,27.76,27.78,20202.0,27.2511,27.2805,27.2511,27.2707,20202.0
2015-07-08 13:40:00,27.79,27.84,27.78,27.83,26225.0,27.2805,27.3296,27.2707,27.3198,26225.0
2015-07-08 13:45:00,27.83,27.91,27.81,27.9,35345.0,27.3198,27.3983,27.3001,27.3885,35345.0
2015-07-08 13:50:00,27.9,27.93,27.89,27.92,50457.0,27.3885,27.4179,27.3787,27.4081,50457.0
2015-07-08 13:55:00,27.92,27.96,27.92,27.96,25271.0,27.4081,27.4474,27.4081,27.4474,25271.0
2015-07-08 14:00:00,27.96,27.96,27.87,27.88,38148.0,27.4474,27.4474,27.359,27.3689,38148.0
2015-07-08 14:05:00,27.89,27.9,27.8,27.83,25600.0,27.3787,27.3885,27.2903,27.3198,25600.0
2015-07-08 14:10:00,27.84,27.88,27.78,27.79,69246.0,27.3296,27.3689,27.2707,27.2805,69246.0
2015-07-08 14:15:00,27.79,27.8,27.65,27.67,92606.0,27.2805,27.2903,27.1431,27.1627,92606.0
2015-07-08 14:20:00,27.66,27.71,27.65,27.71,15135.0,27.1529,27.202,27.1431,27.202,15135.0
2015-07-08 14:25:00,27.71,27.74,27.7,27.73,13481.0,27.202,27.2314,27.1922,27.2216,13481.0
2015-07-08 14:30:00,27.73,27.77,27.7,27.75,65081.0,27.2216,27.2609,27.1922,27.2412,65081.0
2015-07-08 14:35:00,27.75,27.78,27.73,27.73,25333.0,27.2412,27.2707,27.2216,27.2216,25333.0
2015-07-08 14:40:00,27.74,27.74,27.67,27.67,28351.0,27.2314,27.2314,27.1627,27.1627,28351.0
2015-07-08 14:45:00,27.68,27.69,27.49,27.5,100073.0,27.1725,27.1823,26.986,26.9958,100073.0
2015-07-08 14:50:00,27.51,27.51,27.43,27.46,122869.0,27.0056,27.0056,26.9271,26.9566,122869.0
2015-07-08 14:55:00,27.46,27.63,27.44,27.58,89613.0,26.9566,27.1234,26.9369,27.0744,89613.0
2015-07-08 15:00:00,27.59,27.66,27.59,27.65,46587.0,27.0842,27.1529,27.0842,27.1431,46587.0
2015-07-08 15:05:00,27.65,27.78,27.63,27.78,47385.0,27.1431,27.2707,27.1234,27.2707,47385.0
2015-07-08 15:10:00,27.78,27.81,27.77,27.79,42501.0,27.2707,27.3001,27.2609,27.2805,42501.0
2015-07-08 15:15:00,27.79,27.82,27.72,27.73,24191.0,27.2805,27.31,27.2118,27.2216,24191.0
2015-07-08 15:20:00,27.74,27.78,27.72,27.73,35371.0,27.2314,27.2707,27.2118,27.2216,35371.0
2015-07-08 15:25:00,27.74,27.75,27.67,27.68,39789.0,27.2314,27.2412,27.1627,27.1725,39789.0
2015-07-08 15:30:00,27.68,27.76,27.67,27.73,45065.0,27.1725,27.2511,27.1627,27.2216,45065.0
2015-07-08 15:35:00,27.73,27.76,27.68,27.75,73472.0,27.2216,27.2511,27.1725,27.2412,73472.0
2015-07-08 15:40:00,27.75,27.81,27.73,27.77,56579.0,27.2412,27.3001,27.2216,27.2609,56579.0
2015-07-08 15:45:00,27.76,27.77,27.67,27.72,52214.0,27.2511,27.2609,27.1627,27.2118,52214.0
2015-07-08 15:50:00,27.71,27.75,27.69,27.74,73452.0,27.202,27.2412,27.1823,27.2314,73452.0
2015-07-08 15:55:00,27.74,27.76,27.71,27.71,131648.0,27.2314,27.2511,27.202,27.202,131648.0
2015-07-09 09:30:00,28.12,28.26,28.08,28.22,50434.0,27.6045,27.7419,27.5652,27.7026,50434.0
2015-07-09 09:35:00,28.22,28.22,28.03,28.12,35642.0,27.7026,27.7026,27.5161,27.6045,35642.0
2015-07-09 09:40:00,28.13,28.21,28.0,28.04,74610.0,27.6143,27.6928,27.4867,27.5259,74610.0
2015-07-09 09:45:00,28.04,28.09,28.01,28.08,16928.0,27.5259,27.575,27.4965,27.5652,16928.0
2015-07-09 09:50:00,28.08,28.09,28.0,28.0,35951.0,27.5652,27.575,27.4867,27.4867,35951.0
2015-07-09 09:55:00,27.99,28.1,27.99,28.1,23370.0,27.4768,27.5848,27.4768,27.5848,23370.0
2015-07-09 10:00:00,28.11,28.24,28.11,28.24,22510.0,27.5946,27.7223,27.5946,27.7223,22510.0
2015-07-09 10:05:00,28.24,28.25,28.11,28.14,26268.0,27.7223,27.7321,27.5946,27.6241,26268.0
2015-07-09 10:10:00,28.13,28.18,28.13,28.16,20108.0,27.6143,27.6634,27.6143,27.6437,20108.0
2015-07-09 10:15:00,28.17,28.17,28.04,28.04,17306.0,27.6535,27.6535,27.5259,27.5259,17306.0
2015-07-09 10:20:00,28.05,28.05,28.02,28.02,44957.0,27.5357,27.5357,27.5063,27.5063,44957.0
2015-07-09 10:25:00,28.02,28.03,27.95,27.96,64684.0,27.5063,27.5161,27.4376,27.4474,64684.0
2015-07-09 10:30:00,27.95,28.03,27.94,28.01,37300.0,27.4376,27.5161,27.4278,27.4965,37300.0
2015-07-09 10:35:00,28.01,28.03,27.99,28.0,41955.0,27.4965,27.5161,27.4768,27.4867,41955.0
2015-07-09 10:40:00,28.0,28.02,27.9,28.02,48623.0,27.4867,27.5063,27.3885,27.5063,48623.0
2015-07-09 10:45:00,28.02,28.03,27.98,28.0,27966.0,27.5063,27.5161,27.467,27.4867,27966.0
2015-07-09 10:50:00,28.0,28.01,27.98,27.99,20862.0,27.4867,27.4965,27.467,27.4768,20862.0
2015-07-09 10:55:00,27.99,28.06,27.98,28.06,18700.0,27.4768,27.5456,27.467,27.5456,18700.0
2015-07-09 11:00:00,28.06,28.06,27.97,27.97,40110.0,27.5456,27.5456,27.4572,27.4572,40110.0
2015-07-09 11:05:00,27.98,28.04,27.98,28.04,23141.0,27.467,27.5259,27.467,27.5259,23141.0
2015-07-09 11:10:00,28.03,28.04,28.0,28.01,29750.0,27.5161,27.5259,27.4867,27.4965,29750.0
2015-07-09 11:15:00,28.01,28.01,27.96,27.97,9400.0,27.4965,27.4965,27.4474,27.4572,9400.0
2015-07-09 11:20:00,27.97,27.98,27.94,27.97,24414.0,27.4572,27.467,27.4278,27.4572,24414.0
2015-07-09 11:25:00,27.97,27.98,27.94,27.96,22075.0,27.4572,27.467,27.4278,27.4474,22075.0
2015-07-09 11:30:00,27.95,27.99,27.95,27.96,16302.0,27.4376,27.4768,27.4376,27.4474,16302.0
2015-07-09 11:35:00,27.96,28.0,27.96,27.99,14742.0,27.4474,27.4867,27.4474,27.4768,14742.0
2015-07-09 11:40:00,28.0,28.0,27.97,28.0,12004.0,27.4867,27.4867,27.4572,27.4867,12004.0
2015-07-09 11:45:00,27.99,27.99,27.97,27.97,14839.0,27.4768,27.4768,27.4572,27.4572,14839.0
2015-07-09 11:50:00,27.97,27.98,27.94,27.94,138648.0,27.4572,27.467,27.4278,27.4278,138648.0
2015-07-09 11:55:00,27.95,27.95,27.9,27.92,32693.0,27.4376,27.4376,27.3885,27.4081,32693.0
2015-07-09 12:00:00,27.92,27.94,27.91,27.92,9278.0,27.4081,27.4278,27.3983,27.4081,9278.0
2015-07-09 12:05:00,27.91,27.92,27.87,27.88,15863.0,27.3983,27.4081,27.359,27.3689,15863.0
2015-07-09 12:10:00,27.87,27.88,27.87,27.87,8533.0,27.359,27.3689,27.359,27.359,8533.0
2015-07-09 12:15:00,27.88,27.93,27.88,27.92,9372.0,27.3689,27.4179,27.3689,27.4081,9372.0
2015-07-09 12:20:00,27.92,27.92,27.9,27.91,9760.0,27.4081,27.4081,27.3885,27.3983,9760.0
2015-07-09 12:25:00,27.91,27.94,27.91,27.93,9808.0,27.3983,27.4278,27.3983,27.4179,9808.0
2015-07-09 12:30:00,27.93,27.99,27.93,27.99,135214.0,27.4179,27.4768,27.4179,27.4768,135214.0
2015-07-09 12:35:00,27.99,27.99,27.96,27.96,12023.0,27.4768,27.4768,27.4474,27.4474,12023.0
2015-07-09 12:40:00,27.96,27.98,27.96,27.96,12774.0,27.4474,27.467,27.4474,27.4474,12774.0
2015-07-09 12:45:00,27.97,28.0,27.95,27.95,24874.0,27.4572,27.4867,27.4376,27.4376,24874.0
2015-07-09 12:50:00,27.96,27.99,27.95,27.99,7793.0,27.4474,27.4768,27.4376,27.4768,7793.0
2015-07-09 12:55:00,28.0,28.04,27.99,28.04,24759.0,27.4867,27.5259,27.4768,27.5259,24759.0
2015-07-09 13:00:00,28.03,28.03,27.97,27.97,18474.0,27.5161,27.5161,27.4572,27.4572,18474.0
2015-07-09 13:05:00,27.97,27.97,27.94,27.95,11264.0,27.4572,27.4572,27.4278,27.4376,11264.0
2015-07-09 13:10:00,27.95,27.95,27.93,27.93,10451.0,27.4376,27.4376,27.4179,27.4179,10451.0
2015-07-09 13:15:00,27.93,27.94,27.89,27.92,20636.0,27.4179,27.4278,27.3787,27.4081,20636.0
2015-07-09 13:20:00,27.92,27.92,27.88,27.91,20744.0,27.4081,27.4081,27.3689,27.3983,20744.0
2015-07-09 13:25:00,27.91,27.94,27.91,27.94,11257.0,27.3983,27.4278,27.3983,27.4278,11257.0
2015-07-09 13:30:00,27.93,27.98,27.92,27.98,10356.0,27.4179,27.467,27.4081,27.467,10356.0
2015-07-09 13:35:00,27.97,28.02,27.97,28.02,13264.0,27.4572,27.5063,27.4572,27.5063,13264.0
2015-07-09 13:40:00,28.01,28.01,27.99,28.01,7370.0,27.4965,27.4965,27.4768,27.4965,7370.0
2015-07-09 13:45:00,28.01,28.03,28.0,28.02,15410.0,27.4965,27.5161,27.4867,27.5063,15410.0
2015-07-09 13:50:00,28.03,28.03,28.0,28.01,6629.0,27.5161,27.5161,27.4867,27.4965,6629.0
2015-07-09 13:55:00,28.01,28.05,28.0,28.04,12005.0,27.4965,27.5357,27.4867,27.5259,12005.0
2015-07-09 14:00:00,28.04,28.06,28.03,28.06,5025.0,27.5259,27.5456,27.5161,27.5456,5025.0
2015-07-09 14:05:00,28.06,28.07,28.03,28.03,9158.0,27.5456,27.5554,27.5161,27.5161,9158.0
2015-07-09 14:10:00,28.04,28.05,28.03,28.03,13365.0,27.5259,27.5357,27.5161,27.5161,13365.0
2015-07-09 14:15:00,28.02,28.02,27.99,28.0,10823.0,27.5063,27.5063,27.4768,27.4867,10823.0
2015-07-09 14:20:00,27.99,27.99,27.95,27.95,16935.0,27.4768,27.4768,27.4376,27.4376,16935.0
2015-07-09 14:25:00,27.95,27.98,27.94,27.97,24293.0,27.4376,27.467,27.4278,27.4572,24293.0
2015-07-09 14:30:00,27.96,27.97,27.94,27.97,20761.0,27.4474,27.4572,27.4278,27.4572,20761.0
2015-07-09 14:35:00,27.97,27.97,27.94,27.97,34173.0,27.4572,27.4572,27.4278,27.4572,34173.0
2015-07-09 14:40:00,27.97,27.98,27.96,27.97,17831.0,27.4572,27.467,27.4474,27.4572,17831.0
2015-07-09 14:45:00,27.97,28.0,27.95,27.97,20238.0,27.4572,27.4867,27.4376,27.4572,20238.0
2015-07-09 14:50:00,27.98,28.04,27.97,28.04,12878.0,27.467,27.5259,27.4572,27.5259,12878.0
2015-07-09 14:55:00,28.03,28.06,28.02,28.04,14154.0,27.5161,27.5456,27.5063,27.5259,14154.0
2015-07-09 15:00:00,28.03,28.03,28.01,28.02,14489.0,27.5161,27.5161,27.4965,27.5063,14489.0
2015-07-09 15:05:00,28.02,28.03,28.0,28.02,17977.0,27.5063,27.5161,27.4867,27.5063,17977.0
2015-07-09 15:10:00,28.02,28.02,27.98,27.99,31633.0,27.5063,27.5063,27.467,27.4768,31633.0
2015-07-09 15:15:00,27.98,27.99,27.96,27.99,27728.0,27.467,27.4768,27.4474,27.4768,27728.0
2015-07-09 15:20:00,27.98,28.01,27.96,28.01,45133.0,27.467,27.4965,27.4474,27.4965,45133.0
2015-07-09 15:25:00,28.01,28.01,27.98,27.98,36097.0,27.4965,27.4965,27.467,27.467,36097.0
2015-07-09 15:30:00,27.98,28.0,27.95,27.95,62595.0,27.467,27.4867,27.4376,27.4376,62595.0
2015-07-09 15:35:00,27.96,27.98,27.92,27.94,49849.0,27.4474,27.467,27.4081,27.4278,49849.0
2015-07-09 15:40:00,27.95,28.02,27.93,28.0,73990.0,27.4376,27.5063,27.4179,27.4867,73990.0
2015-07-09 15:45:00,28.0,28.02,27.99,28.0,32421.0,27.4867,27.5063,27.4768,27.4867,32421.0
2015-07-09 15:50:00,28.0,28.0,27.95,27.95,30865.0,27.4867,27.4867,27.4376,27.4376,30865.0
2015-07-09 15:55:00,27.95,27.98,27.92,27.92,87903.0,27.4376,27.467,27.4081,27.4081,87903.0
2015-07-10 09:30:00,28.27,28.28,28.21,28.23,26507.0,27.7517,27.7615,27.6928,27.7124,26507.0
2015-07-10 09:35:00,28.25,28.27,28.22,28.23,14950.0,27.7321,27.7517,27.7026,27.7124,14950.0
2015-07-10 09:40:00,28.23,28.23,28.04,28.06,36744.0,27.7124,27.7124,27.5259,27.5456,36744.0
2015-07-10 09:45:00,28.07,28.1,28.04,28.05,15494.0,27.5554,27.5848,27.5259,27.5357,15494.0
2015-07-10 09:50:00,28.06,28.09,28.04,28.05,38214.0,27.5456,27.575,27.5259,27.5357,38214.0
2015-07-10 09:55:00,28.05,28.07,28.02,28.02,25803.0,27.5357,27.5554,27.5063,27.5063,25803.0
2015-07-10 10:00:00,28.02,28.12,28.02,28.06,28540.0,27.5063,27.6045,27.5063,27.5456,28540.0
2015-07-10 10:05:00,28.05,28.08,28.04,28.06,20109.0,27.5357,27.5652,27.5259,27.5456,20109.0
2015-07-10 10:10:00,28.06,28.1,28.04,28.09,25996.0,27.5456,27.5848,27.5259,27.575,25996.0
2015-07-10 10:15:00,28.09,28.1,28.05,28.06,23259.0,27.575,27.5848,27.5357,27.5456,23259.0
2015-07-10 10:20:00,28.06,28.06,28.03,28.06,29769.0,27.5456,27.5456,27.5161,27.5456,29769.0
2015-07-10 10:25:00,28.06,28.1,28.02,28.03,38652.0,27.5456,27.5848,27.5063,27.5161,38652.0
2015-07-10 10:30:00,28.04,28.04,28.01,28.02,9750.0,27.5259,27.5259,27.4965,27.5063,9750.0
2015-07-10 10:35:00,28.02,28.04,28.0,28.01,24135.0,27.5063,27.5259,27.4867,27.4965,24135.0
2015-07-10 10:40:00,28.01,28.01,27.95,27.96,33267.0,27.4965,27.4965,27.4376,27.4474,33267.0
2015-07-10 10:45:00,27.96,28.01,27.94,28.01,37608.0,27.4474,27.4965,27.4278,27.4965,37608.0
2015-07-10 10:50:00,28.0,28.01,27.98,27.99,28133.0,27.4867,27.4965,27.467,27.4768,28133.0
2015-07-10 10:55:00,27.99,28.01,27.96,27.97,26958.0,27.4768,27.4965,27.4474,27.4572,26958.0
2015-07-10 11:00:00,27.98,28.03,27.98,28.0,14456.0,27.467,27.5161,27.467,27.4867,14456.0
2015-07-10 11:05:00,28.0,28.04,28.0,28.01,7794.0,27.4867,27.5259,27.4867,27.4965,7794.0
2015-07-10 11:10:00,28.01,28.02,28.0,28.01,10353.0,27.4965,27.5063,27.4867,27.4965,10353.0
2015-07-10 11:15:00,28.01,28.03,28.0,28.02,19700.0,27.4965,27.5161,27.4867,27.5063,19700.0
2015-07-10 11:20:00,28.03,28.06,28.03,28.04,17819.0,27.5161,27.5456,27.5161,27.5259,17819.0
2015-07-10 11:25:00,28.04,28.04,28.01,28.01,9724.0,27.5259,27.5259,27.4965,27.4965,9724.0
2015-07-10 11:30:00,28.02,28.02,28.0,28.0,45101.0,27.5063,27.5063,27.4867,27.4867,45101.0
2015-07-10 11:35:00,28.0,28.03,27.97,28.03,44834.0,27.4867,27.5161,27.4572,27.5161,44834.0
2015-07-10 11:40:00,28.03,28.06,28.01,28.05,13735.0,27.5161,27.5456,27.4965,27.5357,13735.0
2015-07-10 11:45:00,28.05,28.13,28.05,28.13,28963.0,27.5357,27.6143,27.5357,27.6143,28963.0
2015-07-10 11:50:00,28.12,28.15,28.12,28.13,6097.0,27.6045,27.6339,27.6045,27.6143,6097.0
2015-07-10 11:55:00,28.13,28.15,28.12,28.14,9900.0,27.6143,27.6339,27.6045,27.6241,9900.0
2015-07-10 12:00:00,28.14,28.16,28.14,28.16,3400.0,27.6241,27.6437,27.6241,27.6437,3400.0
2015-07-10 12:05:00,28.16,28.18,28.15,28.18,6000.0,27.6437,27.6634,27.6339,27.6634,6000.0
2015-07-10 12:10:00,28.18,28.18,28.15,28.16,12300.0,27.6634,27.6634,27.6339,27.6437,12300.0
2015-07-10 12:15:00,28.17,28.18,28.17,28.17,3700.0,27.6535,27.6634,27.6535,27.6535,3700.0
2015-07-10 12:20:00,28.17,28.18,28.17,28.17,2443.0,27.6535,27.6634,27.6535,27.6535,2443.0
2015-07-10 12:25:00,28.17,28.18,28.17,28.18,2900.0,27.6535,27.6634,27.6535,27.6634,2900.0
2015-07-10 12:30:00,28.18,28.18,28.12,28.12,10202.0,27.6634,27.6634,27.6045,27.6045,10202.0
2015-07-10 12:35:00,28.12,28.17,28.12,28.16,3860.0,27.6045,27.6535,27.6045,27.6437,3860.0
2015-07-10 12:40:00,28.16,28.16,28.13,28.13,5400.0,27.6437,27.6437,27.6143,27.6143,5400.0
2015-07-10 12:45:00,28.13,28.15,28.13,28.14,11500.0,27.6143,27.6339,27.6143,27.6241,11500.0
2015-07-10 12:50:00,28.14,28.15,28.11,28.12,19359.0,27.6241,27.6339,27.5946,27.6045,19359.0
2015-07-10 12:55:00,28.11,28.12,28.1,28.1,14352.0,27.5946,27.6045,27.5848,27.5848,14352.0
2015-07-10 13:00:00,28.1,28.11,28.1,28.1,3250.0,27.5848,27.5946,27.5848,27.5848,3250.0
2015-07-10 13:05:00,28.1,28.11,28.08,28.08,21978.0,27.5848,27.5946,27.5652,27.5652,21978.0
2015-07-10 13:10:00,28.07,28.09,28.06,28.07,16881.0,27.5554,27.575,27.5456,27.5554,16881.0
2015-07-10 13:15:00,28.07,28.07,28.05,28.07,8100.0,27.5554,27.5554,27.5357,27.5554,8100.0
2015-07-10 13:20:00,28.07,28.08,28.06,28.08,8307.0,27.5554,27.5652,27.5456,27.5652,8307.0
2015-07-10 13:25:00,28.08,28.11,28.08,28.1,7028.0,27.5652,27.5946,27.5652,27.5848,7028.0
2015-07-10 13:30:00,28.11,28.12,28.1,28.1,4000.0,27.5946,27.6045,27.5848,27.5848,4000.0
2015-07-10 13:35:00,28.11,28.11,28.1,28.11,3400.0,27.5946,27.5946,27.5848,27.5946,3400.0
2015-07-10 13:40:00,28.11,28.12,28.1,28.12,6360.0,27.5946,27.6045,27.5848,27.6045,6360.0
2015-07-10 13:45:00,28.12,28.13,28.11,28.11,8762.0,27.6045,27.6143,27.5946,27.5946,8762.0
2015-07-10 13:50:00,28.11,28.13,28.1,28.12,6120.0,27.5946,27.6143,27.5848,27.6045,6120.0
2015-07-10 13:55:00,28.12,28.13,28.1,28.13,8662.0,27.6045,27.6143,27.5848,27.6143,8662.0
2015-07-10 14:00:00,28.14,28.16,28.12,28.16,7311.0,27.6241,27.6437,27.6045,27.6437,7311.0
2015-07-10 14:05:00,28.17,28.17,28.15,28.15,8100.0,27.6535,27.6535,27.6339,27.6339,8100.0
2015-07-10 14:10:00,28.15,28.16,28.12,28.13,18632.0,27.6339,27.6437,27.6045,27.6143,18632.0
2015-07-10 14:15:00,28.13,28.13,28.1,28.11,32959.0,27.6143,27.6143,27.5848,27.5946,32959.0
2015-07-10 14:20:00,28.11,28.11,28.09,28.09,26817.0,27.5946,27.5946,27.575,27.575,26817.0
2015-07-10 14:25:00,28.1,28.1,28.08,28.08,20854.0,27.5848,27.5848,27.5652,27.5652,20854.0
2015-07-10 14:30:00,28.09,28.1,28.08,28.1,10319.0,27.575,27.5848,27.5652,27.5848,10319.0
2015-07-10 14:35:00,28.1,28.1,28.06,28.07,15393.0,27.5848,27.5848,27.5456,27.5554,15393.0
2015-07-10 14:40:00,28.07,28.08,28.06,28.07,131260.0,27.5554,27.5652,27.5456,27.5554,131260.0
2015-07-10 14:45:00,28.07,28.07,28.06,28.07,3500.0,27.5554,27.5554,27.5456,27.5554,3500.0
2015-07-10 14:50:00,28.07,28.07,28.05,28.07,10536.0,27.5554,27.5554,27.5357,27.5554,10536.0
2015-07-10 14:55:00,28.07,28.08,28.06,28.07,13937.0,27.5554,27.5652,27.5456,27.5554,13937.0
2015-07-10 15:00:00,28.08,28.09,28.07,28.08,8005.0,27.5652,27.575,27.5554,27.5652,8005.0
2015-07-10 15:05:00,28.09,28.1,28.08,28.1,9471.0,27.575,27.5848,27.5652,27.5848,9471.0
2015-07-10 15:10:00,28.09,28.11,28.08,28.11,14006.0,27.575,27.5946,27.5652,27.5946,14006.0
2015-07-10 15:15:00,28.12,28.18,28.12,28.16,23933.0,27.6045,27.6634,27.6045,27.6437,23933.0
2015-07-10 15:20:00,28.16,28.18,28.09,28.14,65093.0,27.6437,27.6634,27.575,27.6241,65093.0
2015-07-10 15:25:00,28.15,28.15,28.12,28.14,10277.0,27.6339,27.6339,27.6045,27.6241,10277.0
2015-07-10 15:30:00,28.13,28.14,28.11,28.12,29565.0,27.6143,27.6241,27.5946,27.6045,29565.0
2015-07-10 15:35:00,28.12,28.13,28.09,28.11,28631.0,27.6045,27.6143,27.575,27.5946,28631.0
2015-07-10 15:40:00,28.11,28.13,28.11,28.12,46879.0,27.5946,27.6143,27.5946,27.6045,46879.0
2015-07-10 15:45:00,28.12,28.13,28.09,28.11,47516.0,27.6045,27.6143,27.575,27.5946,47516.0
2015-07-10 15:50:00,28.11,28.12,28.11,28.12,19490.0,27.5946,27.6045,27.5946,27.6045,19490.0
2015-07-10 15:55:00,28.11,28.12,28.08,28.08,108445.0,27.5946,27.6045,27.5652,27.5652,108445.0
2015-07-13 09:30:00,28.41,28.52,28.36,28.47,34374.0,27.8891,27.9971,27.8401,27.948,34374.0
2015-07-13 09:35:00,28.46,28.46,28.38,28.41,14854.0,27.9382,27.9382,27.8597,27.8891,14854.0
2015-07-13 09:40:00,28.41,28.45,28.35,28.4,26999.0,27.8891,27.9284,27.8302,27.8793,26999.0
2015-07-13 09:45:00,28.4,28.48,28.4,28.46,20456.0,27.8793,27.9579,27.8793,27.9382,20456.0
2015-07-13 09:50:00,28.48,28.5,28.42,28.43,9611.0,27.9579,27.9775,27.899,27.9088,9611.0
2015-07-13 09:55:00,28.43,28.51,28.43,28.48,7787.0,27.9088,27.9873,27.9088,27.9579,7787.0
2015-07-13 10:00:00,28.49,28.57,28.45,28.45,27637.0,27.9677,28.0462,27.9284,27.9284,27637.0
2015-07-13 10:05:00,28.44,28.44,28.39,28.39,10330.0,27.9186,27.9186,27.8695,27.8695,10330.0
2015-07-13 10:10:00,28.39,28.41,28.35,28.37,28391.0,27.8695,27.8891,27.8302,27.8499,28391.0
2015-07-13 10:15:00,28.37,28.39,28.35,28.36,13630.0,27.8499,27.8695,27.8302,27.8401,13630.0
2015-07-13 10:20:00,28.36,28.4,28.35,28.39,25513.0,27.8401,27.8793,27.8302,27.8695,25513.0
2015-07-13 10:25:00,28.39,28.4,28.37,28.39,27039.0,27.8695,27.8793,27.8499,27.8695,27039.0
2015-07-13 10:30:00,28.4,28.45,28.4,28.44,11620.0,27.8793,27.9284,27.8793,27.9186,11620.0
2015-07-13 10:35:00,28.43,28.5,28.43,28.5,14315.0,27.9088,27.9775,27.9088,27.9775,14315.0
2015-07-13 10:40:00,28.49,28.51,28.48,28.5,9789.0,27.9677,27.9873,27.9579,27.9775,9789.0
2015-07-13 10:45:00,28.5,28.52,28.49,28.5,15644.0,27.9775,27.9971,27.9677,27.9775,15644.0
2015-07-13 10:50:00,28.49,28.51,28.48,28.48,12648.0,27.9677,27.9873,27.9579,27.9579,12648.0
2015-07-13 10:55:00,28.48,28.49,28.4,28.4,17398.0,27.9579,27.9677,27.8793,27.8793,17398.0
2015-07-13 11:00:00,28.41,28.44,28.41,28.41,10913.0,27.8891,27.9186,27.8891,27.8891,10913.0
2015-07-13 11:05:00,28.41,28.41,28.38,28.4,12184.0,27.8891,27.8891,27.8597,27.8793,12184.0
2015-07-13 11:10:00,28.4,28.43,28.39,28.43,12079.0,27.8793,27.9088,27.8695,27.9088,12079.0
2015-07-13 11:15:00,28.44,28.44,28.42,28.44,14341.0,27.9186,27.9186,27.899,27.9186,14341.0
2015-07-13 11:20:00,28.44,28.45,28.43,28.45,40019.0,27.9186,27.9284,27.9088,27.9284,40019.0
2015-07-13 11:25:00,28.44,28.47,28.44,28.46,18263.0,27.9186,27.948,27.9186,27.9382,18263.0
2015-07-13 11:30:00,28.47,28.48,28.44,28.48,24510.0,27.948,27.9579,27.9186,27.9579,24510.0
2015-07-13 11:35:00,28.48,28.5,28.46,28.46,21319.0,27.9579,27.9775,27.9382,27.9382,21319.0
2015-07-13 11:40:00,28.47,28.48,28.44,28.44,10072.0,27.948,27.9579,27.9186,27.9186,10072.0
2015-07-13 11:45:00,28.45,28.47,28.44,28.45,11552.0,27.9284,27.948,27.9186,27.9284,11552.0
2015-07-13 11:50:00,28.46,28.49,28.46,28.46,28374.0,27.9382,27.9677,27.9382,27.9382,28374.0
2015-07-13 11:55:00,28.46,28.47,28.44,28.45,7202.0,27.9382,27.948,27.9186,27.9284,7202.0
2015-07-13 12:00:00,28.44,28.46,28.44,28.45,8763.0,27.9186,27.9382,27.9186,27.9284,8763.0
2015-07-13 12:05:00,28.46,28.48,28.45,28.48,16253.0,27.9382,27.9579,27.9284,27.9579,16253.0
2015-07-13 12:10:00,28.48,28.52,28.48,28.52,31304.0,27.9579,27.9971,27.9579,27.9971,31304.0
2015-07-13 12:15:00,28.53,28.54,28.53,28.53,6500.0,28.0069,28.0168,28.0069,28.0069,6500.0
2015-07-13 12:20:00,28.53,28.56,28.53,28.55,21970.0,28.0069,28.0364,28.0069,28.0266,21970.0
2015-07-13 12:25:00,28.55,28.57,28.55,28.56,12765.0,28.0266,28.0462,28.0266,28.0364,12765.0
2015-07-13 12:30:00,28.57,28.58,28.56,28.57,8015.0,28.0462,28.056,28.0364,28.0462,8015.0
2015-07-13 12:35:00,28.58,28.59,28.57,28.57,14826.0,28.056,28.0658,28.0462,28.0462,14826.0
2015-07-13 12:40:00,28.57,28.58,28.55,28.55,25674.0,28.0462,28.056,28.0266,28.0266,25674.0
2015-07-13 12:45:00,28.56,28.57,28.54,28.57,27294.0,28.0364,28.0462,28.0168,28.0462,27294.0
2015-07-13 12:50:00,28.57,28.57,28.5,28.5,53551.0,28.0462,28.0462,27.9775,27.9775,53551.0
2015-07-13 12:55:00,28.5,28.52,28.47,28.49,21100.0,27.9775,27.9971,27.948,27.9677,21100.0
2015-07-13 13:00:00,28.49,28.52,28.45,28.52,18116.0,27.9677,27.9971,27.9284,27.9971,18116.0
2015-07-13 13:05:00,28.52,28.57,28.52,28.55,7084.0,27.9971,28.0462,27.9971,28.0266,7084.0
2015-07-13 13:10:00,28.56,28.57,28.55,28.55,13256.0,28.0364,28.0462,28.0266,28.0266,13256.0
2015-07-13 13:15:00,28.55,28.56,28.54,28.54,18884.0,28.0266,28.0364,28.0168,28.0168,18884.0
2015-07-13 13:20:00,28.54,28.55,28.5,28.52,74588.0,28.0168,28.0266,27.9775,27.9971,74588.0
2015-07-13 13:25:00,28.52,28.53,28.5,28.53,8805.0,27.9971,28.0069,27.9775,28.0069,8805.0
2015-07-13 13:30:00,28.53,28.55,28.52,28.54,18864.0,28.0069,28.0266,27.9971,28.0168,18864.0
2015-07-13 13:35:00,28.54,28.56,28.52,28.54,21179.0,28.0168,28.0364,27.9971,28.0168,21179.0
2015-07-13 13:40:00,28.54,28.55,28.52,28.54,9987.0,28.0168,28.0266,27.9971,28.0168,9987.0
2015-07-13 13:45:00,28.55,28.57,28.54,28.54,21465.0,28.0266,28.0462,28.0168,28.0168,21465.0
2015-07-13 13:50:00,28.55,28.59,28.55,28.59,12820.0,28.0266,28.0658,28.0266,28.0658,12820.0
2015-07-13 13:55:00,28.59,28.62,28.59,28.62,10849.0,28.0658,28.0953,28.0658,28.0953,10849.0
2015-07-13 14:00:00,28.62,28.62,28.58,28.58,8414.0,28.0953,28.0953,28.056,28.056,8414.0
2015-07-13 14:05:00,28.58,28.59,28.55,28.57,12264.0,28.056,28.0658,28.0266,28.0462,12264.0
2015-07-13 14:10:00,28.57,28.58,28.55,28.55,12267.0,28.0462,28.056,28.0266,28.0266,12267.0
2015-07-13 14:15:00,28.55,28.56,28.54,28.56,7563.0,28.0266,28.0364,28.0168,28.0364,7563.0
2015-07-13 14:20:00,28.55,28.62,28.55,28.61,12250.0,28.0266,28.0953,28.0266,28.0855,12250.0
2015-07-13 14:25:00,28.61,28.62,28.55,28.55,10412.0,28.0855,28.0953,28.0266,28.0266,10412.0
2015-07-13 14:30:00,28.55,28.56,28.54,28.55,10420.0,28.0266,28.0364,28.0168,28.0266,10420.0
2015-07-13 14:35:00,28.55,28.57,28.55,28.56,12714.0,28.0266,28.0462,28.0266,28.0364,12714.0
2015-07-13 14:40:00,28.56,28.57,28.56,28.56,10009.0,28.0364,28.0462,28.0364,28.0364,10009.0
2015-07-13 14:45:00,28.57,28.57,28.55,28.56,13030.0,28.0462,28.0462,28.0266,28.0364,13030.0
2015-07-13 14:50:00,28.56,28.58,28.56,28.57,12929.0,28.0364,28.056,28.0364,28.0462,12929.0
2015-07-13 14:55:00,28.58,28.59,28.56,28.58,15291.0,28.056,28.0658,28.0364,28.056,15291.0
2015-07-13 15:00:00,28.59,28.6,28.57,28.57,16546.0,28.0658,28.0757,28.0462,28.0462,16546.0
2015-07-13 15:05:00,28.57,28.58,28.54,28.55,17929.0,28.0462,28.056,28.0168,28.0266,17929.0
2015-07-13 15:10:00,28.55,28.57,28.54,28.56,57655.0,28.0266,28.0462,28.0168,28.0364,57655.0
2015-07-13 15:15:00,28.56,28.58,28.55,28.58,26409.0,28.0364,28.056,28.0266,28.056,26409.0
2015-07-13 15:20:00,28.58,28.58,28.57,28.57,24963.0,28.056,28.056,28.0462,28.0462,24963.0
2015-07-13 15:25:00,28.58,28.6,28.57,28.6,19289.0,28.056,28.0757,28.0462,28.0757,19289.0
2015-07-13 15:30:00,28.6,28.61,28.58,28.6,21170.0,28.0757,28.0855,28.056,28.0757,21170.0
2015-07-13 15:35:00,28.59,28.61,28.58,28.59,21218.0,28.0658,28.0855,28.056,28.0658,21218.0
2015-07-13 15:40:00,28.58,28.61,28.58,28.6,18002.0,28.056,28.0855,28.056,28.0757,18002.0
2015-07-13 15:45:00,28.61,28.61,28.6,28.61,16270.0,28.0855,28.0855,28.0757,28.0855,16270.0
2015-07-13 15:50:00,28.61,28.61,28.59,28.6,25307.0,28.0855,28.0855,28.0658,28.0757,25307.0
2015-07-13 15:55:00,28.6,28.61,28.58,28.59,85605.0,28.0757,28.0855,28.056,28.0658,85605.0
2015-07-14 09:30:00,28.61,28.7,28.56,28.66,34786.0,28.0855,28.1738,28.0364,28.1346,34786.0
2015-07-14 09:35:00,28.68,28.79,28.56,28.6,34115.0,28.1542,28.2622,28.0364,28.0757,34115.0
2015-07-14 09:40:00,28.6,28.6,28.49,28.56,16742.0,28.0757,28.0757,27.9677,28.0364,16742.0
2015-07-14 09:45:00,28.59,28.64,28.59,28.64,5996.0,28.0658,28.1149,28.0658,28.1149,5996.0
2015-07-14 09:50:00,28.65,28.7,28.65,28.7,9870.0,28.1247,28.1738,28.1247,28.1738,9870.0
2015-07-14 09:55:00,28.7,28.7,28.65,28.7,4950.0,28.1738,28.1738,28.1247,28.1738,4950.0
2015-07-14 10:00:00,28.7,28.74,28.67,28.7,19651.0,28.1738,28.2131,28.1444,28.1738,19651.0
2015-07-14 10:05:00,28.71,28.76,28.71,28.76,6089.0,28.1836,28.2327,28.1836,28.2327,6089.0
2015-07-14 10:10:00,28.76,28.78,28.74,28.76,18314.0,28.2327,28.2524,28.2131,28.2327,18314.0
2015-07-14 10:15:00,28.78,28.78,28.7,28.72,31617.0,28.2524,28.2524,28.1738,28.1935,31617.0
2015-07-14 10:20:00,28.72,28.76,28.71,28.75,13200.0,28.1935,28.2327,28.1836,28.2229,13200.0
2015-07-14 10:25:00,28.75,28.83,28.75,28.83,22577.0,28.2229,28.3014,28.2229,28.3014,22577.0
2015-07-14 10:30:00,28.83,28.84,28.82,28.83,7604.0,28.3014,28.3113,28.2916,28.3014,7604.0
2015-07-14 10:35:00,28.83,28.87,28.81,28.81,25371.0,28.3014,28.3407,28.2818,28.2818,25371.0
2015-07-14 10:40:00,28.8,28.9,28.8,28.88,30600.0,28.272,28.3702,28.272,28.3505,30600.0
2015-07-14 10:45:00,28.88,28.88,28.81,28.81,6400.0,28.3505,28.3505,28.2818,28.2818,6400.0
2015-07-14 10:50:00,28.81,28.88,28.81,28.88,7800.0,28.2818,28.3505,28.2818,28.3505,7800.0
2015-07-14 10:55:00,28.87,28.88,28.85,28.88,9587.0,28.3407,28.3505,28.3211,28.3505,9587.0
2015-07-14 11:00:00,28.89,28.91,28.89,28.9,9604.0,28.3603,28.38,28.3603,28.3702,9604.0
2015-07-14 11:05:00,28.9,28.95,28.89,28.94,17148.0,28.3702,28.4192,28.3603,28.4094,17148.0
2015-07-14 11:10:00,28.95,28.96,28.94,28.94,16707.0,28.4192,28.4291,28.4094,28.4094,16707.0
2015-07-14 11:15:00,28.95,28.97,28.94,28.95,19928.0,28.4192,28.4389,28.4094,28.4192,19928.0
2015-07-14 11:20:00,28.95,28.98,28.94,28.97,13500.0,28.4192,28.4487,28.4094,28.4389,13500.0
2015-07-14 11:25:00,28.97,28.98,28.91,28.91,27078.0,28.4389,28.4487,28.38,28.38,27078.0
2015-07-14 11:30:00,28.91,28.94,28.9,28.9,15421.0,28.38,28.4094,28.3702,28.3702,15421.0
2015-07-14 11:35:00,28.9,28.91,28.87,28.87,9295.0,28.3702,28.38,28.3407,28.3407,9295.0
2015-07-14 11:40:00,28.87,28.87,28.82,28.83,9950.0,28.3407,28.3407,28.2916,28.3014,9950.0
2015-07-14 11:45:00,28.83,28.85,28.82,28.83,12387.0,28.3014,28.3211,28.2916,28.3014,12387.0
2015-07-14 11:50:00,28.83,28.86,28.82,28.86,15183.0,28.3014,28.3309,28.2916,28.3309,15183.0
2015-07-14 11:55:00,28.86,28.86,28.82,28.83,5500.0,28.3309,28.3309,28.2916,28.3014,5500.0
2015-07-14 12:00:00,28.84,28.85,28.83,28.83,8430.0,28.3113,28.3211,28.3014,28.3014,8430.0
2015-07-14 12:05:00,28.83,28.86,28.82,28.86,13463.0,28.3014,28.3309,28.2916,28.3309,13463.0
2015-07-14 12:10:00,28.86,28.86,28.84,28.84,9647.0,28.3309,28.3309,28.3113,28.3113,9647.0
2015-07-14 12:15:00,28.84,28.86,28.82,28.84,7194.0,28.3113,28.3309,28.2916,28.3113,7194.0
2015-07-14 12:20:00,28.84,28.87,28.82,28.83,7794.0,28.3113,28.3407,28.2916,28.3014,7794.0
2015-07-14 12:25:00,28.82,28.84,28.8,28.82,28722.0,28.2916,28.3113,28.272,28.2916,28722.0
2015-07-14 12:30:00,28.82,28.82,28.77,28.77,19347.0,28.2916,28.2916,28.2425,28.2425,19347.0
2015-07-14 12:35:00,28.78,28.79,28.77,28.78,9010.0,28.2524,28.2622,28.2425,28.2524,9010.0
2015-07-14 12:40:00,28.78,28.79,28.77,28.78,4300.0,28.2524,28.2622,28.2425,28.2524,4300.0
2015-07-14 12:45:00,28.78,28.78,28.71,28.71,28471.0,28.2524,28.2524,28.1836,28.1836,28471.0
2015-07-14 12:50:00,28.71,28.73,28.7,28.72,25855.0,28.1836,28.2033,28.1738,28.1935,25855.0
2015-07-14 12:55:00,28.72,28.75,28.69,28.73,22592.0,28.1935,28.2229,28.164,28.2033,22592.0
2015-07-14 13:00:00,28.74,28.76,28.73,28.74,13419.0,28.2131,28.2327,28.2033,28.2131,13419.0
2015-07-14 13:05:00,28.74,28.76,28.73,28.76,8117.0,28.2131,28.2327,28.2033,28.2327,8117.0
2015-07-14 13:10:00,28.75,28.81,28.75,28.78,11974.0,28.2229,28.2818,28.2229,28.2524,11974.0
2015-07-14 13:15:00,28.78,28.78,28.75,28.75,4106.0,28.2524,28.2524,28.2229,28.2229,4106.0
2015-07-14 13:20:00,28.75,28.77,28.73,28.76,10378.0,28.2229,28.2425,28.2033,28.2327,10378.0
2015-07-14 13:25:00,28.77,28.79,28.76,28.77,18200.0,28.2425,28.2622,28.2327,28.2425,18200.0
2015-07-14 13:30:00,28.77,28.79,28.77,28.79,7756.0,28.2425,28.2622,28.2425,28.2622,7756.0
2015-07-14 13:35:00,28.79,28.8,28.78,28.79,2600.0,28.2622,28.272,28.2524,28.2622,2600.0
2015-07-14 13:40:00,28.79,28.79,28.76,28.78,14199.0,28.2622,28.2622,28.2327,28.2524,14199.0
2015-07-14 13:45:00,28.79,28.81,28.78,28.78,8200.0,28.2622,28.2818,28.2524,28.2524,8200.0
2015-07-14 13:50:00,28.79,28.81,28.79,28.8,8702.0,28.2622,28.2818,28.2622,28.272,8702.0
2015-07-14 13:55:00,28.8,28.83,28.79,28.82,20711.0,28.272,28.3014,28.2622,28.2916,20711.0
2015-07-14 14:00:00,28.82,28.82,28.79,28.82,12997.0,28.2916,28.2916,28.2622,28.2916,12997.0
2015-07-14 14:05:00,28.83,28.84,28.82,28.83,8105.0,28.3014,28.3113,28.2916,28.3014,8105.0
2015-07-14 14:10:00,28.83,28.83,28.82,28.83,4447.0,28.3014,28.3014,28.2916,28.3014,4447.0
2015-07-14 14:15:00,28.83,28.87,28.82,28.87,17615.0,28.3014,28.3407,28.2916,28.3407,17615.0
2015-07-14 14:20:00,28.87,28.91,28.86,28.9,16166.0,28.3407,28.38,28.3309,28.3702,16166.0
2015-07-14 14:25:00,28.91,28.91,28.9,28.91,34157.0,28.38,28.38,28.3702,28.38,34157.0
2015-07-14 14:30:00,28.91,28.92,28.89,28.92,13428.0,28.38,28.3898,28.3603,28.3898,13428.0
2015-07-14 14:35:00,28.92,28.93,28.91,28.93,8666.0,28.3898,28.3996,28.38,28.3996,8666.0
2015-07-14 14:40:00,28.93,28.95,28.92,28.94,15187.0,28.3996,28.4192,28.3898,28.4094,15187.0
2015-07-14 14:45:00,28.94,28.95,28.92,28.93,18184.0,28.4094,28.4192,28.3898,28.3996,18184.0
2015-07-14 14:50:00,28.94,28.94,28.91,28.91,14950.0,28.4094,28.4094,28.38,28.38,14950.0
2015-07-14 14:55:00,28.92,28.92,28.91,28.91,7900.0,28.3898,28.3898,28.38,28.38,7900.0
2015-07-14 15:00:00,28.92,28.93,28.91,28.92,22372.0,28.3898,28.3996,28.38,28.3898,22372.0
2015-07-14 15:05:00,28.93,28.93,28.92,28.93,10378.0,28.3996,28.3996,28.3898,28.3996,10378.0
2015-07-14 15:10:00,28.93,28.94,28.92,28.94,15218.0,28.3996,28.4094,28.3898,28.4094,15218.0
2015-07-14 15:15:00,28.94,28.94,28.93,28.94,6483.0,28.4094,28.4094,28.3996,28.4094,6483.0
2015-07-14 15:20:00,28.94,28.94,28.91,28.93,21793.0,28.4094,28.4094,28.38,28.3996,21793.0
2015-07-14 15:25:00,28.93,28.94,28.93,28.94,10643.0,28.3996,28.4094,28.3996,28.4094,10643.0
2015-07-14 15:30:00,28.94,28.95,28.92,28.92,29113.0,28.4094,28.4192,28.3898,28.3898,29113.0
2015-07-14 15:35:00,28.92,28.94,28.91,28.94,38777.0,28.3898,28.4094,28.38,28.4094,38777.0
2015-07-14 15:40:00,28.94,28.95,28.92,28.92,33754.0,28.4094,28.4192,28.3898,28.3898,33754.0
2015-07-14 15:45:00,28.93,28.93,28.92,28.93,26759.0,28.3996,28.3996,28.3898,28.3996,26759.0
2015-07-14 15:50:00,28.93,28.93,28.92,28.92,41189.0,28.3996,28.3996,28.3898,28.3898,41189.0
2015-07-14 15:55:00,28.92,28.93,28.9,28.91,83962.0,28.3898,28.3996,28.3702,28.38,83962.0
2015-07-15 09:30:00,28.78,28.79,28.66,28.71,25086.0,28.2524,28.2622,28.1346,28.1836,25086.0
2015-07-15 09:35:00,28.76,28.87,28.73,28.75,18389.0,28.2327,28.3407,28.2033,28.2229,18389.0
2015-07-15 09:40:00,28.75,28.75,28.66,28.67,23846.0,28.2229,28.2229,28.1346,28.1444,23846.0
2015-07-15 09:45:00,28.67,28.71,28.65,28.66,9690.0,28.1444,28.1836,28.1247,28.1346,9690.0
2015-07-15 09:50:00,28.65,28.71,28.63,28.71,21614.0,28.1247,28.1836,28.1051,28.1836,21614.0
2015-07-15 09:55:00,28.71,28.76,28.68,28.68,13226.0,28.1836,28.2327,28.1542,28.1542,13226.0
2015-07-15 10:00:00,28.68,28.73,28.62,28.64,20380.0,28.1542,28.2033,28.0953,28.1149,20380.0
2015-07-15 10:05:00,28.64,28.64,28.6,28.6,6500.0,28.1149,28.1149,28.0757,28.0757,6500.0
2015-07-15 10:10:00,28.6,28.64,28.57,28.64,35475.0,28.0757,28.1149,28.0462,28.1149,35475.0
2015-07-15 10:15:00,28.63,28.66,28.59,28.59,8580.0,28.1051,28.1346,28.0658,28.0658,8580.0
2015-07-15 10:20:00,28.59,28.61,28.59,28.61,33749.0,28.0658,28.0855,28.0658,28.0855,33749.0
2015-07-15 10:25:00,28.61,28.64,28.6,28.62,15947.0,28.0855,28.1149,28.0757,28.0953,15947.0
2015-07-15 10:30:00,28.61,28.61,28.57,28.59,11165.0,28.0855,28.0855,28.0462,28.0658,11165.0
2015-07-15 10:35:00,28.59,28.61,28.57,28.61,14367.0,28.0658,28.0855,28.0462,28.0855,14367.0
2015-07-15 10:40:00,28.62,28.65,28.62,28.65,10613.0,28.0953,28.1247,28.0953,28.1247,10613.0
2015-07-15 10:45:00,28.64,28.65,28.58,28.62,13360.0,28.1149,28.1247,28.056,28.0953,13360.0
2015-07-15 10:50:00,28.62,28.66,28.61,28.63,8797.0,28.0953,28.1346,28.0855,28.1051,8797.0
2015-07-15 10:55:00,28.62,28.66,28.62,28.63,16530.0,28.0953,28.1346,28.0953,28.1051,16530.0
2015-07-15 11:00:00,28.62,28.65,28.61,28.65,10701.0,28.0953,28.1247,28.0855,28.1247,10701.0
2015-07-15 11:05:00,28.65,28.66,28.63,28.66,13122.0,28.1247,28.1346,28.1051,28.1346,13122.0
2015-07-15 11:10:00,28.67,28.71,28.67,28.67,20733.0,28.1444,28.1836,28.1444,28.1444,20733.0
2015-07-15 11:15:00,28.67,28.68,28.65,28.65,9002.0,28.1444,28.1542,28.1247,28.1247,9002.0
2015-07-15 11:20:00,28.64,28.64,28.59,28.61,29576.0,28.1149,28.1149,28.0658,28.0855,29576.0
2015-07-15 11:25:00,28.61,28.61,28.57,28.57,12240.0,28.0855,28.0855,28.0462,28.0462,12240.0
2015-07-15 11:30:00,28.56,28.59,28.55,28.56,19119.0,28.0364,28.0658,28.0266,28.0364,19119.0
2015-07-15 11:35:00,28.56,28.57,28.54,28.55,15780.0,28.0364,28.0462,28.0168,28.0266,15780.0
2015-07-15 11:40:00,28.56,28.56,28.52,28.52,9960.0,28.0364,28.0364,27.9971,27.9971,9960.0
2015-07-15 11:45:00,28.52,28.55,28.51,28.55,59914.0,27.9971,28.0266,27.9873,28.0266,59914.0
2015-07-15 11:50:00,28.54,28.55,28.52,28.54,22653.0,28.0168,28.0266,27.9971,28.0168,22653.0
2015-07-15 11:55:00,28.53,28.59,28.53,28.59,23533.0,28.0069,28.0658,28.0069,28.0658,23533.0
2015-07-15 12:00:00,28.59,28.63,28.59,28.63,10404.0,28.0658,28.1051,28.0658,28.1051,10404.0
2015-07-15 12:05:00,28.62,28.63,28.6,28.61,14946.0,28.0953,28.1051,28.0757,28.0855,14946.0
2015-07-15 12:10:00,28.61,28.62,28.59,28.6,10298.0,28.0855,28.0953,28.0658,28.0757,10298.0
2015-07-15 12:15:00,28.59,28.62,28.59,28.62,9908.0,28.0658,28.0953,28.0658,28.0953,9908.0
2015-07-15 12:20:00,28.62,28.62,28.59,28.62,12058.0,28.0953,28.0953,28.0658,28.0953,12058.0
2015-07-15 12:25:00,28.62,28.63,28.59,28.63,14710.0,28.0953,28.1051,28.0658,28.1051,14710.0
2015-07-15 12:30:00,28.63,28.65,28.63,28.64,19727.0,28.1051,28.1247,28.1051,28.1149,19727.0
2015-07-15 12:35:00,28.63,28.64,28.61,28.62,10808.0,28.1051,28.1149,28.0855,28.0953,10808.0
2015-07-15 12:40:00,28.62,28.63,28.61,28.63,11170.0,28.0953,28.1051,28.0855,28.1051,11170.0
2015-07-15 12:45:00,28.64,28.64,28.61,28.62,8690.0,28.1149,28.1149,28.0855,28.0953,8690.0
2015-07-15 12:50:00,28.61,28.62,28.57,28.58,18866.0,28.0855,28.0953,28.0462,28.056,18866.0
2015-07-15 12:55:00,28.58,28.6,28.57,28.58,21612.0,28.056,28.0757,28.0462,28.056,21612.0
2015-07-15 13:00:00,28.58,28.58,28.5,28.51,14901.0,28.056,28.056,27.9775,27.9873,14901.0
2015-07-15 13:05:00,28.52,28.55,28.51,28.55,6074.0,27.9971,28.0266,27.9873,28.0266,6074.0
2015-07-15 13:10:00,28.55,28.57,28.54,28.57,17193.0,28.0266,28.0462,28.0168,28.0462,17193.0
2015-07-15 13:15:00,28.57,28.58,28.54,28.55,29585.0,28.0462,28.056,28.0168,28.0266,29585.0
2015-07-15 13:20:00,28.55,28.55,28.54,28.55,15254.0,28.0266,28.0266,28.0168,28.0266,15254.0
2015-07-15 13:25:00,28.55,28.56,28.54,28.55,34427.0,28.0266,28.0364,28.0168,28.0266,34427.0
2015-07-15 13:30:00,28.55,28.56,28.54,28.54,18660.0,28.0266,28.0364,28.0168,28.0168,18660.0
2015-07-15 13:35:00,28.54,28.55,28.5,28.5,15226.0,28.0168,28.0266,27.9775,27.9775,15226.0
2015-07-15 13:40:00,28.51,28.52,28.49,28.51,23852.0,27.9873,27.9971,27.9677,27.9873,23852.0
2015-07-15 13:45:00,28.51,28.52,28.49,28.49,23245.0,27.9873,27.9971,27.9677,27.9677,23245.0
2015-07-15 13:50:00,28.5,28.51,28.49,28.5,14775.0,27.9775,27.9873,27.9677,27.9775,14775.0
2015-07-15 13:55:00,28.51,28.53,28.51,28.53,7893.0,27.9873,28.0069,27.9873,28.0069,7893.0
2015-07-15 14:00:00,28.53,28.53,28.49,28.52,17396.0,28.0069,28.0069,27.9677,27.9971,17396.0
2015-07-15 14:05:00,28.52,28.53,28.5,28.52,13860.0,27.9971,28.0069,27.9775,27.9971,13860.0
2015-07-15 14:10:00,28.52,28.52,28.49,28.51,17954.0,27.9971,27.9971,27.9677,27.9873,17954.0
2015-07-15 14:15:00,28.51,28.52,28.49,28.51,39831.0,27.9873,27.9971,27.9677,27.9873,39831.0
2015-07-15 14:20:00,28.51,28.52,28.49,28.51,13459.0,27.9873,27.9971,27.9677,27.9873,13459.0
2015-07-15 14:25:00,28.5,28.51,28.46,28.46,23879.0,27.9775,27.9873,27.9382,27.9382,23879.0
2015-07-15 14:30:00,28.46,28.5,28.45,28.45,22022.0,27.9382,27.9775,27.9284,27.9284,22022.0
2015-07-15 14:35:00,28.45,28.45,28.37,28.38,37818.0,27.9284,27.9284,27.8499,27.8597,37818.0
2015-07-15 14:40:00,28.38,28.4,28.38,28.38,29077.0,27.8597,27.8793,27.8597,27.8597,29077.0
2015-07-15 14:45:00,28.38,28.38,28.31,28.37,114218.0,27.8597,27.8597,27.791,27.8499,114218.0
2015-07-15 14:50:00,28.36,28.37,28.34,28.35,19629.0,27.8401,27.8499,27.8204,27.8302,19629.0
2015-07-15 14:55:00,28.35,28.36,28.33,28.36,19126.0,27.8302,27.8401,27.8106,27.8401,19126.0
2015-07-15 15:00:00,28.36,28.4,28.35,28.4,36647.0,27.8401,27.8793,27.8302,27.8793,36647.0
2015-07-15 15:05:00,28.4,28.42,28.36,28.37,34852.0,27.8793,27.899,27.8401,27.8499,34852.0
2015-07-15 15:10:00,28.37,28.38,28.34,28.38,29286.0,27.8499,27.8597,27.8204,27.8597,29286.0
2015-07-15 15:15:00,28.38,28.39,28.36,28.36,24829.0,27.8597,27.8695,27.8401,27.8401,24829.0
2015-07-15 15:20:00,28.37,28.37,28.33,28.33,23850.0,27.8499,27.8499,27.8106,27.8106,23850.0
2015-07-15 15:25:00,28.33,28.36,28.31,28.36,54832.0,27.8106,27.8401,27.791,27.8401,54832.0
2015-07-15 15:30:00,28.36,28.4,28.35,28.39,51368.0,27.8401,27.8793,27.8302,27.8695,51368.0
2015-07-15 15:35:00,28.39,28.42,28.37,28.38,25800.0,27.8695,27.899,27.8499,27.8597,25800.0
2015-07-15 15:40:00,28.39,28.39,28.33,28.33,48144.0,27.8695,27.8695,27.8106,27.8106,48144.0
2015-07-15 15:45:00,28.34,28.34,28.29,28.33,96400.0,27.8204,27.8204,27.7713,27.8106,96400.0
2015-07-15 15:50:00,28.33,28.34,28.31,28.31,56109.0,27.8106,27.8204,27.791,27.791,56109.0
2015-07-15 15:55:00,28.31,28.32,28.24,28.3,225292.0,27.791,27.8008,27.7223,27.7812,225292.0
2015-07-16 09:30:00,28.52,28.59,28.43,28.45,23136.0,27.9971,28.0658,27.9088,27.9284,23136.0
2015-07-16 09:35:00,28.49,28.52,28.45,28.47,17176.0,27.9677,27.9971,27.9284,27.948,17176.0
2015-07-16 09:40:00,28.47,28.53,28.47,28.48,14273.0,27.948,28.0069,27.948,27.9579,14273.0
2015-07-16 09:45:00,28.49,28.53,28.48,28.52,10450.0,27.9677,28.0069,27.9579,27.9971,10450.0
2015-07-16 09:50:00,28.52,28.55,28.47,28.5,9543.0,27.9971,28.0266,27.948,27.9775,9543.0
2015-07-16 09:55:00,28.5,28.54,28.49,28.54,10350.0,27.9775,28.0168,27.9677,28.0168,10350.0
2015-07-16 10:00:00,28.54,28.63,28.5,28.5,15236.0,28.0168,28.1051,27.9775,27.9775,15236.0
2015-07-16 10:05:00,28.48,28.52,28.45,28.5,23364.0,27.9579,27.9971,27.9284,27.9775,23364.0
2015-07-16 10:10:00,28.5,28.55,28.5,28.51,43178.0,27.9775,28.0266,27.9775,27.9873,43178.0
2015-07-16 10:15:00,28.51,28.57,28.5,28.57,9776.0,27.9873,28.0462,27.9775,28.0462,9776.0
2015-07-16 10:20:00,28.58,28.61,28.56,28.6,8699.0,28.056,28.0855,28.0364,28.0757,8699.0
2015-07-16 10:25:00,28.59,28.59,28.56,28.58,7300.0,28.0658,28.0658,28.0364,28.056,7300.0
2015-07-16 10:30:00,28.57,28.57,28.53,28.55,13580.0,28.0462,28.0462,28.0069,28.0266,13580.0
2015-07-16 10:35:00,28.55,28.6,28.54,28.54,30954.0,28.0266,28.0757,28.0168,28.0168,30954.0
2015-07-16 10:40:00,28.53,28.53,28.48,28.49,8138.0,28.0069,28.0069,27.9579,27.9677,8138.0
2015-07-16 10:45:00,28.49,28.51,28.47,28.48,9338.0,27.9677,27.9873,27.948,27.9579,9338.0
2015-07-16 10:50:00,28.49,28.52,28.49,28.49,14179.0,27.9677,27.9971,27.9677,27.9677,14179.0
2015-07-16 10:55:00,28.49,28.54,28.48,28.51,14165.0,27.9677,28.0168,27.9579,27.9873,14165.0
2015-07-16 11:00:00,28.5,28.53,28.5,28.51,6440.0,27.9775,28.0069,27.9775,27.9873,6440.0
2015-07-16 11:05:00,28.51,28.51,28.44,28.45,4285.0,27.9873,27.9873,27.9186,27.9284,4285.0
2015-07-16 11:10:00,28.45,28.46,28.44,28.45,11509.0,27.9284,27.9382,27.9186,27.9284,11509.0
2015-07-16 11:15:00,28.45,28.45,28.42,28.42,8500.0,27.9284,27.9284,27.899,27.899,8500.0
2015-07-16 11:20:00,28.43,28.5,28.42,28.5,20533.0,27.9088,27.9775,27.899,27.9775,20533.0
2015-07-16 11:25:00,28.5,28.52,28.49,28.51,4935.0,27.9775,27.9971,27.9677,27.9873,4935.0
2015-07-16 11:30:00,28.51,28.53,28.51,28.52,3900.0,27.9873,28.0069,27.9873,27.9971,3900.0
2015-07-16 11:35:00,28.52,28.55,28.52,28.55,9062.0,27.9971,28.0266,27.9971,28.0266,9062.0
2015-07-16 11:40:00,28.55,28.56,28.52,28.54,10890.0,28.0266,28.0364,27.9971,28.0168,10890.0
2015-07-16 11:45:00,28.54,28.56,28.53,28.54,5797.0,28.0168,28.0364,28.0069,28.0168,5797.0
2015-07-16 11:50:00,28.54,28.54,28.52,28.53,10539.0,28.0168,28.0168,27.9971,28.0069,10539.0
2015-07-16 11:55:00,28.53,28.56,28.53,28.56,56890.0,28.0069,28.0364,28.0069,28.0364,56890.0
2015-07-16 12:00:00,28.56,28.58,28.54,28.55,19355.0,28.0364,28.056,28.0168,28.0266,19355.0
2015-07-16 12:05:00,28.55,28.57,28.55,28.55,3393.0,28.0266,28.0462,28.0266,28.0266,3393.0
2015-07-16 12:10:00,28.56,28.57,28.55,28.56,4600.0,28.0364,28.0462,28.0266,28.0364,4600.0
2015-07-16 12:15:00,28.55,28.55,28.47,28.5,25050.0,28.0266,28.0266,27.948,27.9775,25050.0
2015-07-16 12:20:00,28.51,28.52,28.5,28.5,3900.0,27.9873,27.9971,27.9775,27.9775,3900.0
2015-07-16 12:25:00,28.5,28.51,28.49,28.51,46889.0,27.9775,27.9873,27.9677,27.9873,46889.0
2015-07-16 12:30:00,28.51,28.52,28.48,28.48,7303.0,27.9873,27.9971,27.9579,27.9579,7303.0
2015-07-16 12:35:00,28.49,28.51,28.48,28.51,14919.0,27.9677,27.9873,27.9579,27.9873,14919.0
2015-07-16 12:40:00,28.51,28.52,28.5,28.51,2445.0,27.9873,27.9971,27.9775,27.9873,2445.0
2015-07-16 12:45:00,28.51,28.51,28.46,28.46,12626.0,27.9873,27.9873,27.9382,27.9382,12626.0
2015-07-16 12:50:00,28.46,28.5,28.44,28.5,31285.0,27.9382,27.9775,27.9186,27.9775,31285.0
2015-07-16 12:55:00,28.5,28.5,28.47,28.48,8380.0,27.9775,27.9775,27.948,27.9579,8380.0
2015-07-16 13:00:00,28.48,28.48,28.45,28.46,10607.0,27.9579,27.9579,27.9284,27.9382,10607.0
2015-07-16 13:05:00,28.45,28.46,28.4,28.4,10500.0,27.9284,27.9382,27.8793,27.8793,10500.0
2015-07-16 13:10:00,28.4,28.41,28.36,28.36,26287.0,27.8793,27.8891,27.8401,27.8401,26287.0
2015-07-16 13:15:00,28.36,28.37,28.33,28.37,97928.0,27.8401,27.8499,27.8106,27.8499,97928.0
2015-07-16 13:20:00,28.36,28.41,28.36,28.41,12547.0,27.8401,27.8891,27.8401,27.8891,12547.0
2015-07-16 13:25:00,28.4,28.44,28.4,28.44,7272.0,27.8793,27.9186,27.8793,27.9186,7272.0
2015-07-16 13:30:00,28.43,28.44,28.37,28.38,10694.0,27.9088,27.9186,27.8499,27.8597,10694.0
2015-07-16 13:35:00,28.38,28.4,28.37,28.4,6561.0,27.8597,27.8793,27.8499,27.8793,6561.0
2015-07-16 13:40:00,28.4,28.4,28.39,28.4,4900.0,27.8793,27.8793,27.8695,27.8793,4900.0
2015-07-16 13:45:00,28.39,28.4,28.38,28.39,13983.0,27.8695,27.8793,27.8597,27.8695,13983.0
2015-07-16 13:50:00,28.39,28.4,28.36,28.36,6989.0,27.8695,27.8793,27.8401,27.8401,6989.0
2015-07-16 13:55:00,28.36,28.36,28.33,28.34,37316.0,27.8401,27.8401,27.8106,27.8204,37316.0
2015-07-16 14:00:00,28.34,28.37,28.34,28.37,8757.0,27.8204,27.8499,27.8204,27.8499,8757.0
2015-07-16 14:05:00,28.37,28.41,28.36,28.41,33572.0,27.8499,27.8891,27.8401,27.8891,33572.0
2015-07-16 14:10:00,28.41,28.41,28.4,28.41,4465.0,27.8891,27.8891,27.8793,27.8891,4465.0
2015-07-16 14:15:00,28.41,28.41,28.38,28.38,10857.0,27.8891,27.8891,27.8597,27.8597,10857.0
2015-07-16 14:20:00,28.39,28.4,28.38,28.39,10781.0,27.8695,27.8793,27.8597,27.8695,10781.0
2015-07-16 14:25:00,28.4,28.41,28.39,28.41,4006.0,27.8793,27.8891,27.8695,27.8891,4006.0
2015-07-16 14:30:00,28.41,28.44,28.39,28.44,13755.0,27.8891,27.9186,27.8695,27.9186,13755.0
2015-07-16 14:35:00,28.44,28.46,28.43,28.46,9990.0,27.9186,27.9382,27.9088,27.9382,9990.0
2015-07-16 14:40:00,28.46,28.48,28.45,28.48,10473.0,27.9382,27.9579,27.9284,27.9579,10473.0
2015-07-16 14:45:00,28.48,28.48,28.46,28.48,9959.0,27.9579,27.9579,27.9382,27.9579,9959.0
2015-07-16 14:50:00,28.48,28.48,28.46,28.47,2755.0,27.9579,27.9579,27.9382,27.948,2755.0
2015-07-16 14:55:00,28.46,28.47,28.43,28.44,9748.0,27.9382,27.948,27.9088,27.9186,9748.0
2015-07-16 15:00:00,28.44,28.47,28.44,28.46,35080.0,27.9186,27.948,27.9186,27.9382,35080.0
2015-07-16 15:05:00,28.46,28.47,28.46,28.47,2739.0,27.9382,27.948,27.9382,27.948,2739.0
2015-07-16 15:10:00,28.46,28.48,28.45,28.48,27685.0,27.9382,27.9579,27.9284,27.9579,27685.0
2015-07-16 15:15:00,28.47,28.49,28.46,28.46,17684.0,27.948,27.9677,27.9382,27.9382,17684.0
2015-07-16 15:20:00,28.46,28.46,28.44,28.45,4300.0,27.9382,27.9382,27.9186,27.9284,4300.0
2015-07-16 15:25:00,28.45,28.47,28.44,28.46,13936.0,27.9284,27.948,27.9186,27.9382,13936.0
2015-07-16 15:30:00,28.46,28.47,28.45,28.47,11980.0,27.9382,27.948,27.9284,27.948,11980.0
2015-07-16 15:35:00,28.47,28.52,28.47,28.52,37863.0,27.948,27.9971,27.948,27.9971,37863.0
2015-07-16 15:40:00,28.52,28.55,28.51,28.53,93243.0,27.9971,28.0266,27.9873,28.0069,93243.0
2015-07-16 15:45:00,28.53,28.53,28.52,28.53,15578.0,28.0069,28.0069,27.9971,28.0069,15578.0
2015-07-16 15:50:00,28.53,28.53,28.52,28.52,34450.0,28.0069,28.0069,27.9971,27.9971,34450.0
2015-07-16 15:55:00,28.53,28.54,28.51,28.51,107813.0,28.0069,28.0168,27.9873,27.9873,107813.0
2015-07-17 09:30:00,28.51,28.62,28.48,28.58,48841.0,27.9873,28.0953,27.9579,28.056,48841.0
2015-07-17 09:35:00,28.5,28.5,28.26,28.31,5965.0,27.9775,27.9775,27.7419,27.791,5965.0
2015-07-17 09:40:00,28.31,28.32,28.25,28.28,27382.0,27.791,27.8008,27.7321,27.7615,27382.0
2015-07-17 09:45:00,28.29,28.3,28.24,28.27,24904.0,27.7713,27.7812,27.7223,27.7517,24904.0
2015-07-17 09:50:00,28.28,28.34,28.23,28.25,61973.0,27.7615,27.8204,27.7124,27.7321,61973.0
2015-07-17 09:55:00,28.23,28.23,28.18,28.21,8523.0,27.7124,27.7124,27.6634,27.6928,8523.0
2015-07-17 10:00:00,28.22,28.23,28.17,28.17,8007.0,27.7026,27.7124,27.6535,27.6535,8007.0
2015-07-17 10:05:00,28.16,28.16,28.12,28.12,7600.0,27.6437,27.6437,27.6045,27.6045,7600.0
2015-07-17 10:10:00,28.13,28.18,28.12,28.14,17802.0,27.6143,27.6634,27.6045,27.6241,17802.0
2015-07-17 10:15:00,28.14,28.2,28.13,28.2,43551.0,27.6241,27.683,27.6143,27.683,43551.0
2015-07-17 10:20:00,28.2,28.2,28.17,28.17,7059.0,27.683,27.683,27.6535,27.6535,7059.0
2015-07-17 10:25:00,28.18,28.2,28.13,28.14,11097.0,27.6634,27.683,27.6143,27.6241,11097.0
2015-07-17 10:30:00,28.14,28.14,28.12,28.14,5113.0,27.6241,27.6241,27.6045,27.6241,5113.0
2015-07-17 10:35:00,28.14,28.14,28.09,28.11,23442.0,27.6241,27.6241,27.575,27.5946,23442.0
2015-07-17 10:40:00,28.12,28.16,28.12,28.16,15953.0,27.6045,27.6437,27.6045,27.6437,15953.0
2015-07-17 10:45:00,28.15,28.15,28.1,28.1,4600.0,27.6339,27.6339,27.5848,27.5848,4600.0
2015-07-17 10:50:00,28.09,28.1,28.07,28.09,10874.0,27.575,27.5848,27.5554,27.575,10874.0
2015-07-17 10:55:00,28.09,28.14,28.09,28.14,9997.0,27.575,27.6241,27.575,27.6241,9997.0
2015-07-17 11:00:00,28.15,28.18,28.14,28.18,3376.0,27.6339,27.6634,27.6241,27.6634,3376.0
2015-07-17 11:05:00,28.2,28.2,28.18,28.18,7027.0,27.683,27.683,27.6634,27.6634,7027.0
2015-07-17 11:10:00,28.17,28.21,28.16,28.16,12315.0,27.6535,27.6928,27.6437,27.6437,12315.0
2015-07-17 11:15:00,28.15,28.19,28.15,28.19,59885.0,27.6339,27.6732,27.6339,27.6732,59885.0
2015-07-17 11:20:00,28.18,28.21,28.18,28.19,6731.0,27.6634,27.6928,27.6634,27.6732,6731.0
2015-07-17 11:25:00,28.17,28.19,28.16,28.17,7950.0,27.6535,27.6732,27.6437,27.6535,7950.0
2015-07-17 11:30:00,28.17,28.2,28.17,28.2,5762.0,27.6535,27.683,27.6535,27.683,5762.0
2015-07-17 11:35:00,28.19,28.19,28.16,28.16,3875.0,27.6732,27.6732,27.6437,27.6437,3875.0
2015-07-17 11:40:00,28.17,28.18,28.15,28.15,3891.0,27.6535,27.6634,27.6339,27.6339,3891.0
2015-07-17 11:45:00,28.16,28.16,28.15,28.15,3493.0,27.6437,27.6437,27.6339,27.6339,3493.0
2015-07-17 11:50:00,28.15,28.15,28.13,28.14,6007.0,27.6339,27.6339,27.6143,27.6241,6007.0
2015-07-17 11:55:00,28.13,28.14,28.13,28.13,6165.0,27.6143,27.6241,27.6143,27.6143,6165.0
2015-07-17 12:00:00,28.12,28.12,28.1,28.11,3700.0,27.6045,27.6045,27.5848,27.5946,3700.0
2015-07-17 12:05:00,28.11,28.11,28.1,28.11,37575.0,27.5946,27.5946,27.5848,27.5946,37575.0
2015-07-17 12:10:00,28.11,28.11,28.1,28.1,5900.0,27.5946,27.5946,27.5848,27.5848,5900.0
2015-07-17 12:15:00,28.1,28.11,28.1,28.1,5882.0,27.5848,27.5946,27.5848,27.5848,5882.0
2015-07-17 12:20:00,28.1,28.13,28.1,28.13,23820.0,27.5848,27.6143,27.5848,27.6143,23820.0
2015-07-17 12:25:00,28.13,28.13,28.11,28.12,3810.0,27.6143,27.6143,27.5946,27.6045,3810.0
2015-07-17 12:30:00,28.11,28.12,28.11,28.11,500.0,27.5946,27.6045,27.5946,27.5946,500.0
2015-07-17 12:35:00,28.12,28.12,28.11,28.12,1500.0,27.6045,27.6045,27.5946,27.6045,1500.0
2015-07-17 12:40:00,28.11,28.12,28.11,28.11,39686.0,27.5946,27.6045,27.5946,27.5946,39686.0
2015-07-17 12:45:00,28.12,28.13,28.11,28.11,10045.0,27.6045,27.6143,27.5946,27.5946,10045.0
2015-07-17 12:50:00,28.11,28.12,28.11,28.12,4231.0,27.5946,27.6045,27.5946,27.6045,4231.0
2015-07-17 12:55:00,28.12,28.13,28.11,28.13,6873.0,27.6045,27.6143,27.5946,27.6143,6873.0
2015-07-17 13:00:00,28.13,28.13,28.11,28.12,13325.0,27.6143,27.6143,27.5946,27.6045,13325.0
2015-07-17 13:05:00,28.13,28.13,28.12,28.12,8194.0,27.6143,27.6143,27.6045,27.6045,8194.0
2015-07-17 13:10:00,28.13,28.14,28.11,28.12,76046.0,27.6143,27.6241,27.5946,27.6045,76046.0
2015-07-17 13:15:00,28.11,28.14,28.11,28.14,79104.0,27.5946,27.6241,27.5946,27.6241,79104.0
2015-07-17 13:20:00,28.14,28.15,28.1,28.1,38666.0,27.6241,27.6339,27.5848,27.5848,38666.0
2015-07-17 13:25:00,28.11,28.12,28.08,28.09,19160.0,27.5946,27.6045,27.5652,27.575,19160.0
2015-07-17 13:30:00,28.09,28.11,28.07,28.11,17650.0,27.575,27.5946,27.5554,27.5946,17650.0
2015-07-17 13:35:00,28.11,28.14,28.1,28.12,10402.0,27.5946,27.6241,27.5848,27.6045,10402.0
2015-07-17 13:40:00,28.13,28.15,28.13,28.14,5335.0,27.6143,27.6339,27.6143,27.6241,5335.0
2015-07-17 13:45:00,28.14,28.16,28.13,28.14,12937.0,27.6241,27.6437,27.6143,27.6241,12937.0
2015-07-17 13:50:00,28.14,28.16,28.14,28.15,5945.0,27.6241,27.6437,27.6241,27.6339,5945.0
2015-07-17 13:55:00,28.15,28.15,28.14,28.14,85834.0,27.6339,27.6339,27.6241,27.6241,85834.0
2015-07-17 14:00:00,28.14,28.15,28.13,28.13,12328.0,27.6241,27.6339,27.6143,27.6143,12328.0
2015-07-17 14:05:00,28.14,28.16,28.13,28.15,18785.0,27.6241,27.6437,27.6143,27.6339,18785.0
2015-07-17 14:10:00,28.14,28.15,28.14,28.14,4200.0,27.6241,27.6339,27.6241,27.6241,4200.0
2015-07-17 14:15:00,28.14,28.15,28.14,28.14,6303.0,27.6241,27.6339,27.6241,27.6241,6303.0
2015-07-17 14:20:00,28.15,28.17,28.14,28.17,8359.0,27.6339,27.6535,27.6241,27.6535,8359.0
2015-07-17 14:25:00,28.18,28.19,28.16,28.18,22122.0,27.6634,27.6732,27.6437,27.6634,22122.0
2015-07-17 14:30:00,28.19,28.21,28.19,28.2,8977.0,27.6732,27.6928,27.6732,27.683,8977.0
2015-07-17 14:35:00,28.21,28.22,28.2,28.21,6023.0,27.6928,27.7026,27.683,27.6928,6023.0
2015-07-17 14:40:00,28.2,28.21,28.19,28.2,6636.0,27.683,27.6928,27.6732,27.683,6636.0
2015-07-17 14:45:00,28.21,28.21,28.14,28.15,29705.0,27.6928,27.6928,27.6241,27.6339,29705.0
2015-07-17 14:50:00,28.15,28.16,28.15,28.16,1140.0,27.6339,27.6437,27.6339,27.6437,1140.0
2015-07-17 14:55:00,28.15,28.16,28.12,28.12,33129.0,27.6339,27.6437,27.6045,27.6045,33129.0
2015-07-17 15:00:00,28.12,28.13,28.11,28.13,6983.0,27.6045,27.6143,27.5946,27.6143,6983.0
2015-07-17 15:05:00,28.13,28.13,28.12,28.13,3000.0,27.6143,27.6143,27.6045,27.6143,3000.0
2015-07-17 15:10:00,28.13,28.13,28.11,28.12,4807.0,27.6143,27.6143,27.5946,27.6045,4807.0
2015-07-17 15:15:00,28.13,28.13,28.11,28.12,9781.0,27.6143,27.6143,27.5946,27.6045,9781.0
2015-07-17 15:20:00,28.13,28.14,28.12,28.14,8347.0,27.6143,27.6241,27.6045,27.6241,8347.0
2015-07-17 15:25:00,28.14,28.15,28.13,28.15,7096.0,27.6241,27.6339,27.6143,27.6339,7096.0
2015-07-17 15:30:00,28.15,28.17,28.14,28.15,11754.0,27.6339,27.6535,27.6241,27.6339,11754.0
2015-07-17 15:35:00,28.16,28.18,28.16,28.18,13950.0,27.6437,27.6634,27.6437,27.6634,13950.0
2015-07-17 15:40:00,28.17,28.18,28.14,28.14,14938.0,27.6535,27.6634,27.6241,27.6241,14938.0
2015-07-17 15:45:00,28.15,28.16,28.14,28.16,11088.0,27.6339,27.6437,27.6241,27.6437,11088.0
2015-07-17 15:50:00,28.16,28.17,28.15,28.16,32359.0,27.6437,27.6535,27.6339,27.6437,32359.0
2015-07-17 15:55:00,28.16,28.2,28.16,28.18,96233.0,27.6437,27.683,27.6437,27.6634,96233.0
2015-07-20 09:30:00,28.2,28.21,28.07,28.08,13881.0,27.683,27.6928,27.5554,27.5652,13881.0
2015-07-20 09:35:00,28.05,28.06,27.94,28.02,13554.0,27.5357,27.5456,27.4278,27.5063,13554.0
2015-07-20 09:40:00,28.01,28.01,27.93,27.96,12967.0,27.4965,27.4965,27.4179,27.4474,12967.0
2015-07-20 09:45:00,27.96,27.96,27.86,27.89,11759.0,27.4474,27.4474,27.3492,27.3787,11759.0
2015-07-20 09:50:00,27.89,27.91,27.85,27.89,22781.0,27.3787,27.3983,27.3394,27.3787,22781.0
2015-07-20 09:55:00,27.89,27.97,27.82,27.82,16470.0,27.3787,27.4572,27.31,27.31,16470.0
2015-07-20 10:00:00,27.83,27.86,27.8,27.82,18816.0,27.3198,27.3492,27.2903,27.31,18816.0
2015-07-20 10:05:00,27.81,27.87,27.8,27.87,16546.0,27.3001,27.359,27.2903,27.359,16546.0
2015-07-20 10:10:00,27.86,27.93,27.82,27.91,23949.0,27.3492,27.4179,27.31,27.3983,23949.0
2015-07-20 10:15:00,27.91,27.91,27.81,27.82,12286.0,27.3983,27.3983,27.3001,27.31,12286.0
2015-07-20 10:20:00,27.82,27.86,27.82,27.85,7940.0,27.31,27.3492,27.31,27.3394,7940.0
2015-07-20 10:25:00,27.85,27.89,27.81,27.81,35067.0,27.3394,27.3787,27.3001,27.3001,35067.0
2015-07-20 10:30:00,27.8,27.81,27.76,27.81,24560.0,27.2903,27.3001,27.2511,27.3001,24560.0
2015-07-20 10:35:00,27.81,27.83,27.78,27.78,23074.0,27.3001,27.3198,27.2707,27.2707,23074.0
2015-07-20 10:40:00,27.79,27.79,27.75,27.76,10121.0,27.2805,27.2805,27.2412,27.2511,10121.0
2015-07-20 10:45:00,27.76,27.82,27.75,27.81,15383.0,27.2511,27.31,27.2412,27.3001,15383.0
2015-07-20 10:50:00,27.81,27.85,27.8,27.84,70444.0,27.3001,27.3394,27.2903,27.3296,70444.0
2015-07-20 10:55:00,27.84,27.9,27.84,27.89,16412.0,27.3296,27.3885,27.3296,27.3787,16412.0
2015-07-20 11:00:00,27.9,27.99,27.89,27.99,26413.0,27.3885,27.4768,27.3787,27.4768,26413.0
2015-07-20 11:05:00,27.99,28.02,27.97,27.99,31464.0,27.4768,27.5063,27.4572,27.4768,31464.0
2015-07-20 11:10:00,27.98,28.0,27.97,27.98,33399.0,27.467,27.4867,27.4572,27.467,33399.0
2015-07-20 11:15:00,27.98,28.0,27.94,27.94,18264.0,27.467,27.4867,27.4278,27.4278,18264.0
2015-07-20 11:20:00,27.93,28.0,27.93,27.98,45670.0,27.4179,27.4867,27.4179,27.467,45670.0
2015-07-20 11:25:00,27.99,28.02,27.97,27.97,42024.0,27.4768,27.5063,27.4572,27.4572,42024.0
2015-07-20 11:30:00,27.98,28.01,27.94,27.97,148853.0,27.467,27.4965,27.4278,27.4572,148853.0
2015-07-20 11:35:00,27.97,28.0,27.96,27.96,30310.0,27.4572,27.4867,27.4474,27.4474,30310.0
2015-07-20 11:40:00,27.96,27.97,27.9,27.9,45579.0,27.4474,27.4572,27.3885,27.3885,45579.0
2015-07-20 11:45:00,27.9,27.92,27.9,27.9,21404.0,27.3885,27.4081,27.3885,27.3885,21404.0
2015-07-20 11:50:00,27.9,27.94,27.9,27.93,14763.0,27.3885,27.4278,27.3885,27.4179,14763.0
2015-07-20 11:55:00,27.93,27.97,27.92,27.97,8782.0,27.4179,27.4572,27.4081,27.4572,8782.0
2015-07-20 12:00:00,27.96,27.98,27.96,27.97,19464.0,27.4474,27.467,27.4474,27.4572,19464.0
2015-07-20 12:05:00,27.97,27.99,27.96,27.98,36315.0,27.4572,27.4768,27.4474,27.467,36315.0
2015-07-20 12:10:00,27.98,28.02,27.98,28.01,36815.0,27.467,27.5063,27.467,27.4965,36815.0
2015-07-20 12:15:00,28.01,28.03,27.99,28.02,13596.0,27.4965,27.5161,27.4768,27.5063,13596.0
2015-07-20 12:20:00,28.02,28.03,28.0,28.0,8927.0,27.5063,27.5161,27.4867,27.4867,8927.0
2015-07-20 12:25:00,28.0,28.02,27.99,28.01,12679.0,27.4867,27.5063,27.4768,27.4965,12679.0
2015-07-20 12:30:00,28.01,28.04,28.01,28.04,12061.0,27.4965,27.5259,27.4965,27.5259,12061.0
2015-07-20 12:35:00,28.03,28.05,28.02,28.04,10559.0,27.5161,27.5357,27.5063,27.5259,10559.0
2015-07-20 12:40:00,28.04,28.07,28.04,28.07,12268.0,27.5259,27.5554,27.5259,27.5554,12268.0
2015-07-20 12:45:00,28.06,28.07,28.05,28.06,58220.0,27.5456,27.5554,27.5357,27.5456,58220.0
2015-07-20 12:50:00,28.06,28.07,28.05,28.07,5401.0,27.5456,27.5554,27.5357,27.5554,5401.0
2015-07-20 12:55:00,28.06,28.08,28.05,28.08,10806.0,27.5456,27.5652,27.5357,27.5652,10806.0
2015-07-20 13:00:00,28.08,28.08,28.05,28.07,13691.0,27.5652,27.5652,27.5357,27.5554,13691.0
2015-07-20 13:05:00,28.07,28.07,28.05,28.05,10842.0,27.5554,27.5554,27.5357,27.5357,10842.0
2015-07-20 13:10:00,28.05,28.07,28.05,28.06,15813.0,27.5357,27.5554,27.5357,27.5456,15813.0
2015-07-20 13:15:00,28.06,28.08,28.05,28.06,18112.0,27.5456,27.5652,27.5357,27.5456,18112.0
2015-07-20 13:20:00,28.06,28.07,28.0,28.0,37046.0,27.5456,27.5554,27.4867,27.4867,37046.0
2015-07-20 13:25:00,28.01,28.01,27.91,27.98,75170.0,27.4965,27.4965,27.3983,27.467,75170.0
2015-07-20 13:30:00,27.99,28.05,27.97,28.04,79814.0,27.4768,27.5357,27.4572,27.5259,79814.0
2015-07-20 13:35:00,28.04,28.07,28.03,28.07,4022.0,27.5259,27.5554,27.5161,27.5554,4022.0
2015-07-20 13:40:00,28.06,28.07,28.0,28.0,43304.0,27.5456,27.5554,27.4867,27.4867,43304.0
2015-07-20 13:45:00,28.0,28.02,27.95,28.01,53389.0,27.4867,27.5063,27.4376,27.4965,53389.0
2015-07-20 13:50:00,28.0,28.03,28.0,28.03,6063.0,27.4867,27.5161,27.4867,27.5161,6063.0
2015-07-20 13:55:00,28.02,28.05,28.01,28.05,12205.0,27.5063,27.5357,27.4965,27.5357,12205.0
2015-07-20 14:00:00,28.05,28.05,28.01,28.03,7026.0,27.5357,27.5357,27.4965,27.5161,7026.0
2015-07-20 14:05:00,28.03,28.03,28.01,28.01,6820.0,27.5161,27.5161,27.4965,27.4965,6820.0
2015-07-20 14:10:00,28.02,28.05,28.01,28.03,9595.0,27.5063,27.5357,27.4965,27.5161,9595.0
2015-07-20 14:15:00,28.03,28.04,28.01,28.01,9636.0,27.5161,27.5259,27.4965,27.4965,9636.0
2015-07-20 14:20:00,28.02,28.07,28.02,28.05,75078.0,27.5063,27.5554,27.5063,27.5357,75078.0
2015-07-20 14:25:00,28.05,28.11,28.05,28.1,13480.0,27.5357,27.5946,27.5357,27.5848,13480.0
2015-07-20 14:30:00,28.09,28.1,28.06,28.07,4506.0,27.575,27.5848,27.5456,27.5554,4506.0
2015-07-20 14:35:00,28.06,28.07,28.05,28.07,13622.0,27.5456,27.5554,27.5357,27.5554,13622.0
2015-07-20 14:40:00,28.07,28.09,28.06,28.07,19907.0,27.5554,27.575,27.5456,27.5554,19907.0
2015-07-20 14:45:00,28.07,28.11,28.07,28.11,42308.0,27.5554,27.5946,27.5554,27.5946,42308.0
2015-07-20 14:50:00,28.1,28.13,28.1,28.12,24267.0,27.5848,27.6143,27.5848,27.6045,24267.0
2015-07-20 14:55:00,28.12,28.15,28.12,28.14,29230.0,27.6045,27.6339,27.6045,27.6241,29230.0
2015-07-20 15:00:00,28.14,28.16,28.14,28.14,24708.0,27.6241,27.6437,27.6241,27.6241,24708.0
2015-07-20 15:05:00,28.14,28.17,28.13,28.16,67166.0,27.6241,27.6535,27.6143,27.6437,67166.0
2015-07-20 15:10:00,28.16,28.22,28.16,28.18,73939.0,27.6437,27.7026,27.6437,27.6634,73939.0
2015-07-20 15:15:00,28.18,28.22,28.16,28.16,91672.0,27.6634,27.7026,27.6437,27.6437,91672.0
2015-07-20 15:20:00,28.17,28.24,28.16,28.23,159149.0,27.6535,27.7223,27.6437,27.7124,159149.0
2015-07-20 15:25:00,28.22,28.23,28.19,28.22,17273.0,27.7026,27.7124,27.6732,27.7026,17273.0
2015-07-20 15:30:00,28.22,28.23,28.16,28.19,45314.0,27.7026,27.7124,27.6437,27.6732,45314.0
2015-07-20 15:35:00,28.18,28.18,28.13,28.13,22210.0,27.6634,27.6634,27.6143,27.6143,22210.0
2015-07-20 15:40:00,28.13,28.16,28.11,28.13,61676.0,27.6143,27.6437,27.5946,27.6143,61676.0
2015-07-20 15:45:00,28.14,28.19,28.13,28.18,53124.0,27.6241,27.6732,27.6143,27.6634,53124.0
2015-07-20 15:50:00,28.17,28.18,28.13,28.13,39001.0,27.6535,27.6634,27.6143,27.6143,39001.0
2015-07-20 15:55:00,28.14,28.16,28.12,28.14,131708.0,27.6241,27.6437,27.6045,27.6241,131708.0
2015-07-21 09:30:00,28.14,28.2,28.0,28.07,18145.0,27.6241,27.683,27.4867,27.5554,18145.0
2015-07-21 09:35:00,28.06,28.15,28.03,28.15,10065.0,27.5456,27.6339,27.5161,27.6339,10065.0
2015-07-21 09:40:00,28.15,28.18,28.11,28.14,7236.0,27.6339,27.6634,27.5946,27.6241,7236.0
2015-07-21 09:45:00,28.12,28.13,28.08,28.12,16525.0,27.6045,27.6143,27.5652,27.6045,16525.0
2015-07-21 09:50:00,28.13,28.18,28.08,28.08,9686.0,27.6143,27.6634,27.5652,27.5652,9686.0
2015-07-21 09:55:00,28.06,28.12,28.06,28.12,5994.0,27.5456,27.6045,27.5456,27.6045,5994.0
2015-07-21 10:00:00,28.13,28.14,28.07,28.1,33027.0,27.6143,27.6241,27.5554,27.5848,33027.0
2015-07-21 10:05:00,28.11,28.15,28.1,28.13,50248.0,27.5946,27.6339,27.5848,27.6143,50248.0
2015-07-21 10:10:00,28.12,28.15,28.11,28.15,32060.0,27.6045,27.6339,27.5946,27.6339,32060.0
2015-07-21 10:15:00,28.15,28.17,28.12,28.14,35047.0,27.6339,27.6535,27.6045,27.6241,35047.0
2015-07-21 10:20:00,28.14,28.23,28.12,28.23,43913.0,27.6241,27.7124,27.6045,27.7124,43913.0
2015-07-21 10:25:00,28.22,28.3,28.22,28.29,37087.0,27.7026,27.7812,27.7026,27.7713,37087.0
2015-07-21 10:30:00,28.28,28.29,28.05,28.05,279963.0,27.7615,27.7713,27.5357,27.5357,279963.0
2015-07-21 10:35:00,28.04,28.05,27.99,28.02,36278.0,27.5259,27.5357,27.4768,27.5063,36278.0
2015-07-21 10:40:00,28.02,28.04,27.95,27.95,126388.0,27.5063,27.5259,27.4376,27.4376,126388.0
2015-07-21 10:45:00,27.96,28.03,27.94,28.01,88365.0,27.4474,27.5161,27.4278,27.4965,88365.0
2015-07-21 10:50:00,28.01,28.02,28.0,28.02,61462.0,27.4965,27.5063,27.4867,27.5063,61462.0
2015-07-21 10:55:00,28.01,28.03,28.0,28.03,22805.0,27.4965,27.5161,27.4867,27.5161,22805.0
2015-07-21 11:00:00,28.02,28.02,27.96,27.96,26198.0,27.5063,27.5063,27.4474,27.4474,26198.0
2015-07-21 11:05:00,27.96,27.98,27.95,27.98,32360.0,27.4474,27.467,27.4376,27.467,32360.0
2015-07-21 11:10:00,27.97,27.98,27.96,27.96,26712.0,27.4572,27.467,27.4474,27.4474,26712.0
2015-07-21 11:15:00,27.96,27.97,27.95,27.96,55065.0,27.4474,27.4572,27.4376,27.4474,55065.0
2015-07-21 11:20:00,27.95,27.97,27.95,27.97,23188.0,27.4376,27.4572,27.4376,27.4572,23188.0
2015-07-21 11:25:00,27.97,27.99,27.97,27.99,11038.0,27.4572,27.4768,27.4572,27.4768,11038.0
2015-07-21 11:30:00,27.98,28.02,27.97,28.0,28656.0,27.467,27.5063,27.4572,27.4867,28656.0
2015-07-21 11:35:00,28.0,28.05,27.99,28.03,18616.0,27.4867,27.5357,27.4768,27.5161,18616.0
2015-07-21 11:40:00,28.03,28.04,28.01,28.02,8025.0,27.5161,27.5259,27.4965,27.5063,8025.0
2015-07-21 11:45:00,28.02,28.02,28.01,28.01,8731.0,27.5063,27.5063,27.4965,27.4965,8731.0
2015-07-21 11:50:00,28.02,28.04,28.01,28.04,25200.0,27.5063,27.5259,27.4965,27.5259,25200.0
2015-07-21 11:55:00,28.04,28.04,28.03,28.04,9100.0,27.5259,27.5259,27.5161,27.5259,9100.0
2015-07-21 12:00:00,28.03,28.05,28.03,28.05,9382.0,27.5161,27.5357,27.5161,27.5357,9382.0
2015-07-21 12:05:00,28.04,28.1,28.04,28.09,15315.0,27.5259,27.5848,27.5259,27.575,15315.0
2015-07-21 12:10:00,28.1,28.1,28.06,28.07,34339.0,27.5848,27.5848,27.5456,27.5554,34339.0
2015-07-21 12:15:00,28.08,28.09,28.07,28.08,8371.0,27.5652,27.575,27.5554,27.5652,8371.0
2015-07-21 12:20:00,28.07,28.12,28.07,28.11,21718.0,27.5554,27.6045,27.5554,27.5946,21718.0
2015-07-21 12:25:00,28.12,28.13,28.11,28.12,19812.0,27.6045,27.6143,27.5946,27.6045,19812.0
2015-07-21 12:30:00,28.13,28.15,28.12,28.14,11360.0,27.6143,27.6339,27.6045,27.6241,11360.0
2015-07-21 12:35:00,28.14,28.17,28.13,28.17,21547.0,27.6241,27.6535,27.6143,27.6535,21547.0
2015-07-21 12:40:00,28.16,28.19,28.14,28.15,20331.0,27.6437,27.6732,27.6241,27.6339,20331.0
2015-07-21 12:45:00,28.15,28.17,28.14,28.15,17330.0,27.6339,27.6535,27.6241,27.6339,17330.0
2015-07-21 12:50:00,28.16,28.17,28.12,28.17,40052.0,27.6437,27.6535,27.6045,27.6535,40052.0
2015-07-21 12:55:00,28.16,28.16,28.09,28.09,19501.0,27.6437,27.6437,27.575,27.575,19501.0
2015-07-21 13:00:00,28.09,28.1,28.07,28.07,17512.0,27.575,27.5848,27.5554,27.5554,17512.0
2015-07-21 13:05:00,28.07,28.12,28.07,28.11,34333.0,27.5554,27.6045,27.5554,27.5946,34333.0
2015-07-21 13:10:00,28.1,28.11,28.09,28.1,17229.0,27.5848,27.5946,27.575,27.5848,17229.0
2015-07-21 13:15:00,28.1,28.11,28.1,28.11,2660.0,27.5848,27.5946,27.5848,27.5946,2660.0
2015-07-21 13:20:00,28.11,28.11,28.07,28.08,24002.0,27.5946,27.5946,27.5554,27.5652,24002.0
2015-07-21 13:25:00,28.09,28.1,28.08,28.09,13048.0,27.575,27.5848,27.5652,27.575,13048.0
2015-07-21 13:30:00,28.09,28.1,28.08,28.09,23950.0,27.575,27.5848,27.5652,27.575,23950.0
2015-07-21 13:35:00,28.09,28.1,28.08,28.09,12325.0,27.575,27.5848,27.5652,27.575,12325.0
2015-07-21 13:40:00,28.09,28.09,28.06,28.07,86324.0,27.575,27.575,27.5456,27.5554,86324.0
2015-07-21 13:45:00,28.07,28.09,28.07,28.08,25653.0,27.5554,27.575,27.5554,27.5652,25653.0
2015-07-21 13:50:00,28.07,28.08,28.06,28.06,14218.0,27.5554,27.5652,27.5456,27.5456,14218.0
2015-07-21 13:55:00,28.06,28.07,28.05,28.06,18286.0,27.5456,27.5554,27.5357,27.5456,18286.0
2015-07-21 14:00:00,28.06,28.07,28.04,28.05,27529.0,27.5456,27.5554,27.5259,27.5357,27529.0
2015-07-21 14:05:00,28.05,28.06,28.02,28.04,27754.0,27.5357,27.5456,27.5063,27.5259,27754.0
2015-07-21 14:10:00,28.04,28.06,28.03,28.04,18400.0,27.5259,27.5456,27.5161,27.5259,18400.0
2015-07-21 14:15:00,28.04,28.05,28.03,28.04,18965.0,27.5259,27.5357,27.5161,27.5259,18965.0
2015-07-21 14:20:00,28.04,28.09,28.04,28.08,16917.0,27.5259,27.575,27.5259,27.5652,16917.0
2015-07-21 14:25:00,28.09,28.12,28.08,28.11,23630.0,27.575,27.6045,27.5652,27.5946,23630.0
2015-07-21 14:30:00,28.1,28.18,28.09,28.15,103500.0,27.5848,27.6634,27.575,27.6339,103500.0
2015-07-21 14:35:00,28.14,28.15,28.13,28.15,21305.0,27.6241,27.6339,27.6143,27.6339,21305.0
2015-07-21 14:40:00,28.14,28.21,28.14,28.21,54511.0,27.6241,27.6928,27.6241,27.6928,54511.0
2015-07-21 14:45:00,28.2,28.23,28.19,28.22,105538.0,27.683,27.7124,27.6732,27.7026,105538.0
2015-07-21 14:50:00,28.22,28.23,28.14,28.14,90943.0,27.7026,27.7124,27.6241,27.6241,90943.0
2015-07-21 14:55:00,28.14,28.16,28.14,28.14,25637.0,27.6241,27.6437,27.6241,27.6241,25637.0
2015-07-21 15:00:00,28.14,28.17,28.11,28.15,65094.0,27.6241,27.6535,27.5946,27.6339,65094.0
2015-07-21 15:05:00,28.15,28.16,28.15,28.15,29005.0,27.6339,27.6437,27.6339,27.6339,29005.0
2015-07-21 15:10:00,28.15,28.16,28.12,28.15,41072.0,27.6339,27.6437,27.6045,27.6339,41072.0
2015-07-21 15:15:00,28.15,28.16,28.12,28.15,41404.0,27.6339,27.6437,27.6045,27.6339,41404.0
2015-07-21 15:20:00,28.15,28.18,28.14,28.17,61034.0,27.6339,27.6634,27.6241,27.6535,61034.0
2015-07-21 15:25:00,28.17,28.2,28.13,28.18,54186.0,27.6535,27.683,27.6143,27.6634,54186.0
2015-07-21 15:30:00,28.17,28.23,28.17,28.19,50944.0,27.6535,27.7124,27.6535,27.6732,50944.0
2015-07-21 15:35:00,28.19,28.21,28.18,28.18,35215.0,27.6732,27.6928,27.6634,27.6634,35215.0
2015-07-21 15:40:00,28.18,28.21,28.14,28.2,90270.0,27.6634,27.6928,27.6241,27.683,90270.0
2015-07-21 15:45:00,28.2,28.2,28.16,28.17,41800.0,27.683,27.683,27.6437,27.6535,41800.0
2015-07-21 15:50:00,28.17,28.17,28.13,28.13,54277.0,27.6535,27.6535,27.6143,27.6143,54277.0
2015-07-21 15:55:00,28.13,28.14,28.1,28.12,131799.0,27.6143,27.6241,27.5848,27.6045,131799.0
2015-07-22 09:30:00,27.94,28.07,27.93,28.07,21388.0,27.4278,27.5554,27.4179,27.5554,21388.0
2015-07-22 09:35:00,28.04,28.05,27.92,27.92,38054.0,27.5259,27.5357,27.4081,27.4081,38054.0
2015-07-22 09:40:00,27.91,28.04,27.91,28.04,57922.0,27.3983,27.5259,27.3983,27.5259,57922.0
2015-07-22 09:45:00,28.04,28.08,28.01,28.06,25477.0,27.5259,27.5652,27.4965,27.5456,25477.0
2015-07-22 09:50:00,28.06,28.09,28.04,28.08,10633.0,27.5456,27.575,27.5259,27.5652,10633.0
2015-07-22 09:55:00,28.07,28.13,28.07,28.13,15225.0,27.5554,27.6143,27.5554,27.6143,15225.0
2015-07-22 10:00:00,28.14,28.14,28.08,28.09,11672.0,27.6241,27.6241,27.5652,27.575,11672.0
2015-07-22 10:05:00,28.09,28.12,28.08,28.08,11900.0,27.575,27.6045,27.5652,27.5652,11900.0
2015-07-22 10:10:00,28.08,28.16,28.08,28.15,16557.0,27.5652,27.6437,27.5652,27.6339,16557.0
2015-07-22 10:15:00,28.15,28.15,28.11,28.12,17698.0,27.6339,27.6339,27.5946,27.6045,17698.0
2015-07-22 10:20:00,28.13,28.14,28.07,28.08,12630.0,27.6143,27.6241,27.5554,27.5652,12630.0
2015-07-22 10:25:00,28.06,28.06,28.02,28.02,10732.0,27.5456,27.5456,27.5063,27.5063,10732.0
2015-07-22 10:30:00,28.02,28.05,28.01,28.04,14946.0,27.5063,27.5357,27.4965,27.5259,14946.0
2015-07-22 10:35:00,28.04,28.04,27.99,28.01,22918.0,27.5259,27.5259,27.4768,27.4965,22918.0
2015-07-22 10:40:00,28.0,28.03,28.0,28.03,37969.0,27.4867,27.5161,27.4867,27.5161,37969.0
2015-07-22 10:45:00,28.02,28.03,28.0,28.01,41693.0,27.5063,27.5161,27.4867,27.4965,41693.0
2015-07-22 10:50:00,28.01,28.07,28.0,28.07,25581.0,27.4965,27.5554,27.4867,27.5554,25581.0
2015-07-22 10:55:00,28.07,28.11,28.07,28.07,8434.0,27.5554,27.5946,27.5554,27.5554,8434.0
2015-07-22 11:00:00,28.07,28.07,28.04,28.05,6946.0,27.5554,27.5554,27.5259,27.5357,6946.0
2015-07-22 11:05:00,28.04,28.05,28.0,28.05,14842.0,27.5259,27.5357,27.4867,27.5357,14842.0
2015-07-22 11:10:00,28.04,28.05,27.98,28.0,70845.0,27.5259,27.5357,27.467,27.4867,70845.0
2015-07-22 11:15:00,28.0,28.02,28.0,28.02,36475.0,27.4867,27.5063,27.4867,27.5063,36475.0
2015-07-22 11:20:00,28.02,28.03,28.0,28.01,36559.0,27.5063,27.5161,27.4867,27.4965,36559.0
2015-07-22 11:25:00,28.01,28.03,28.0,28.01,35556.0,27.4965,27.5161,27.4867,27.4965,35556.0
2015-07-22 11:30:00,28.01,28.03,28.0,28.02,9356.0,27.4965,27.5161,27.4867,27.5063,9356.0
2015-07-22 11:35:00,28.02,28.03,28.0,28.01,16182.0,27.5063,27.5161,27.4867,27.4965,16182.0
2015-07-22 11:40:00,28.01,28.02,28.0,28.01,25025.0,27.4965,27.5063,27.4867,27.4965,25025.0
2015-07-22 11:45:00,28.01,28.01,28.0,28.01,6900.0,27.4965,27.4965,27.4867,27.4965,6900.0
2015-07-22 11:50:00,28.0,28.02,28.0,28.02,14766.0,27.4867,27.5063,27.4867,27.5063,14766.0
2015-07-22 11:55:00,28.03,28.06,28.03,28.06,8651.0,27.5161,27.5456,27.5161,27.5456,8651.0
2015-07-22 12:00:00,28.06,28.07,28.04,28.05,20800.0,27.5456,27.5554,27.5259,27.5357,20800.0
2015-07-22 12:05:00,28.05,28.05,28.0,28.02,23757.0,27.5357,27.5357,27.4867,27.5063,23757.0
2015-07-22 12:10:00,28.02,28.02,28.0,28.01,20300.0,27.5063,27.5063,27.4867,27.4965,20300.0
2015-07-22 12:15:00,28.01,28.01,27.97,27.97,57083.0,27.4965,27.4965,27.4572,27.4572,57083.0
2015-07-22 12:20:00,27.97,27.99,27.93,27.98,22100.0,27.4572,27.4768,27.4179,27.467,22100.0
2015-07-22 12:25:00,27.97,27.97,27.93,27.93,5832.0,27.4572,27.4572,27.4179,27.4179,5832.0
2015-07-22 12:30:00,27.93,27.93,27.9,27.9,7112.0,27.4179,27.4179,27.3885,27.3885,7112.0
2015-07-22 12:35:00,27.9,27.93,27.9,27.91,19670.0,27.3885,27.4179,27.3885,27.3983,19670.0
2015-07-22 12:40:00,27.91,27.93,27.9,27.91,20933.0,27.3983,27.4179,27.3885,27.3983,20933.0
2015-07-22 12:45:00,27.91,27.92,27.88,27.89,14127.0,27.3983,27.4081,27.3689,27.3787,14127.0
2015-07-22 12:50:00,27.88,27.89,27.87,27.87,11442.0,27.3689,27.3787,27.359,27.359,11442.0
2015-07-22 12:55:00,27.88,27.89,27.87,27.88,6357.0,27.3689,27.3787,27.359,27.3689,6357.0
2015-07-22 13:00:00,27.87,27.88,27.84,27.84,54103.0,27.359,27.3689,27.3296,27.3296,54103.0
2015-07-22 13:05:00,27.85,27.85,27.81,27.81,28174.0,27.3394,27.3394,27.3001,27.3001,28174.0
2015-07-22 13:10:00,27.82,27.83,27.81,27.82,12039.0,27.31,27.3198,27.3001,27.31,12039.0
2015-07-22 13:15:00,27.82,27.84,27.82,27.83,19323.0,27.31,27.3296,27.31,27.3198,19323.0
2015-07-22 13:20:00,27.83,27.87,27.82,27.85,34915.0,27.3198,27.359,27.31,27.3394,34915.0
2015-07-22 13:25:00,27.84,27.9,27.84,27.87,154171.0,27.3296,27.3885,27.3296,27.359,154171.0
2015-07-22 13:30:00,27.87,27.88,27.84,27.84,71341.0,27.359,27.3689,27.3296,27.3296,71341.0
2015-07-22 13:35:00,27.84,27.86,27.84,27.85,11080.0,27.3296,27.3492,27.3296,27.3394,11080.0
2015-07-22 13:40:00,27.85,27.86,27.84,27.85,19378.0,27.3394,27.3492,27.3296,27.3394,19378.0
2015-07-22 13:45:00,27.85,27.86,27.84,27.84,10430.0,27.3394,27.3492,27.3296,27.3296,10430.0
2015-07-22 13:50:00,27.84,27.85,27.83,27.85,8559.0,27.3296,27.3394,27.3198,27.3394,8559.0
2015-07-22 13:55:00,27.85,27.85,27.82,27.82,5919.0,27.3394,27.3394,27.31,27.31,5919.0
2015-07-22 14:00:00,27.82,27.85,27.81,27.83,14705.0,27.31,27.3394,27.3001,27.3198,14705.0
2015-07-22 14:05:00,27.82,27.82,27.8,27.8,45523.0,27.31,27.31,27.2903,27.2903,45523.0
2015-07-22 14:10:00,27.81,27.81,27.78,27.79,30770.0,27.3001,27.3001,27.2707,27.2805,30770.0
2015-07-22 14:15:00,27.78,27.81,27.78,27.79,41652.0,27.2707,27.3001,27.2707,27.2805,41652.0
2015-07-22 14:20:00,27.79,27.81,27.78,27.8,19027.0,27.2805,27.3001,27.2707,27.2903,19027.0
2015-07-22 14:25:00,27.79,27.83,27.79,27.8,35356.0,27.2805,27.3198,27.2805,27.2903,35356.0
2015-07-22 14:30:00,27.8,27.8,27.79,27.79,3301.0,27.2903,27.2903,27.2805,27.2805,3301.0
2015-07-22 14:35:00,27.8,27.8,27.78,27.78,33642.0,27.2903,27.2903,27.2707,27.2707,33642.0
2015-07-22 14:40:00,27.78,27.8,27.77,27.8,39130.0,27.2707,27.2903,27.2609,27.2903,39130.0
2015-07-22 14:45:00,27.8,27.8,27.79,27.8,8673.0,27.2903,27.2903,27.2805,27.2903,8673.0
2015-07-22 14:50:00,27.8,27.81,27.79,27.8,75499.0,27.2903,27.3001,27.2805,27.2903,75499.0
2015-07-22 14:55:00,27.8,27.8,27.79,27.8,2700.0,27.2903,27.2903,27.2805,27.2903,2700.0
2015-07-22 15:00:00,27.8,27.8,27.78,27.79,13402.0,27.2903,27.2903,27.2707,27.2805,13402.0
2015-07-22 15:05:00,27.78,27.79,27.78,27.78,6100.0,27.2707,27.2805,27.2707,27.2707,6100.0
2015-07-22 15:10:00,27.78,27.79,27.78,27.78,16447.0,27.2707,27.2805,27.2707,27.2707,16447.0
2015-07-22 15:15:00,27.78,27.79,27.78,27.79,28528.0,27.2707,27.2805,27.2707,27.2805,28528.0
2015-07-22 15:20:00,27.79,27.79,27.78,27.78,78622.0,27.2805,27.2805,27.2707,27.2707,78622.0
2015-07-22 15:25:00,27.78,27.79,27.75,27.75,66816.0,27.2707,27.2805,27.2412,27.2412,66816.0
2015-07-22 15:30:00,27.75,27.77,27.73,27.76,68132.0,27.2412,27.2609,27.2216,27.2511,68132.0
2015-07-22 15:35:00,27.76,27.76,27.73,27.74,21523.0,27.2511,27.2511,27.2216,27.2314,21523.0
2015-07-22 15:40:00,27.73,27.75,27.72,27.73,57062.0,27.2216,27.2412,27.2118,27.2216,57062.0
2015-07-22 15:45:00,27.72,27.76,27.71,27.75,46882.0,27.2118,27.2511,27.202,27.2412,46882.0
2015-07-22 15:50:00,27.75,27.76,27.73,27.75,90842.0,27.2412,27.2511,27.2216,27.2412,90842.0
2015-07-22 15:55:00,27.74,27.78,27.74,27.78,191551.0,27.2314,27.2707,27.2314,27.2707,191551.0
2015-07-23 09:30:00,27.85,27.85,27.77,27.85,14181.0,27.3394,27.3394,27.2609,27.3394,14181.0
2015-07-23 09:35:00,27.82,27.97,27.81,27.93,29858.0,27.31,27.4572,27.3001,27.4179,29858.0
2015-07-23 09:40:00,27.88,27.88,27.83,27.86,39195.0,27.3689,27.3689,27.3198,27.3492,39195.0
2015-07-23 09:45:00,27.85,27.92,27.82,27.89,16460.0,27.3394,27.4081,27.31,27.3787,16460.0
2015-07-23 09:50:00,27.89,27.92,27.87,27.9,19153.0,27.3787,27.4081,27.359,27.3885,19153.0
2015-07-23 09:55:00,27.89,27.91,27.85,27.86,17726.0,27.3787,27.3983,27.3394,27.3492,17726.0
2015-07-23 10:00:00,27.85,27.89,27.84,27.88,11592.0,27.3394,27.3787,27.3296,27.3689,11592.0
2015-07-23 10:05:00,27.87,27.92,27.86,27.9,24220.0,27.359,27.4081,27.3492,27.3885,24220.0
2015-07-23 10:10:00,27.9,27.95,27.88,27.93,17547.0,27.3885,27.4376,27.3689,27.4179,17547.0
2015-07-23 10:15:00,27.92,27.98,27.91,27.95,17250.0,27.4081,27.467,27.3983,27.4376,17250.0
2015-07-23 10:20:00,27.95,27.96,27.93,27.96,9416.0,27.4376,27.4474,27.4179,27.4474,9416.0
2015-07-23 10:25:00,27.96,27.96,27.91,27.93,22352.0,27.4474,27.4474,27.3983,27.4179,22352.0
2015-07-23 10:30:00,27.93,27.97,27.93,27.96,10475.0,27.4179,27.4572,27.4179,27.4474,10475.0
2015-07-23 10:35:00,27.96,27.98,27.95,27.97,12399.0,27.4474,27.467,27.4376,27.4572,12399.0
2015-07-23 10:40:00,27.98,28.01,27.96,27.96,20832.0,27.467,27.4965,27.4474,27.4474,20832.0
2015-07-23 10:45:00,27.97,28.0,27.95,27.95,14755.0,27.4572,27.4867,27.4376,27.4376,14755.0
2015-07-23 10:50:00,27.95,27.95,27.93,27.94,11534.0,27.4376,27.4376,27.4179,27.4278,11534.0
2015-07-23 10:55:00,27.93,27.95,27.92,27.95,17501.0,27.4179,27.4376,27.4081,27.4376,17501.0
2015-07-23 11:00:00,27.95,27.95,27.91,27.94,21483.0,27.4376,27.4376,27.3983,27.4278,21483.0
2015-07-23 11:05:00,27.93,27.94,27.91,27.91,13531.0,27.4179,27.4278,27.3983,27.3983,13531.0
2015-07-23 11:10:00,27.92,27.92,27.86,27.86,19561.0,27.4081,27.4081,27.3492,27.3492,19561.0
2015-07-23 11:15:00,27.87,27.88,27.8,27.8,25994.0,27.359,27.3689,27.2903,27.2903,25994.0
2015-07-23 11:20:00,27.8,27.81,27.76,27.76,11752.0,27.2903,27.3001,27.2511,27.2511,11752.0
2015-07-23 11:25:00,27.77,27.77,27.7,27.72,34314.0,27.2609,27.2609,27.1922,27.2118,34314.0
2015-07-23 11:30:00,27.71,27.76,27.7,27.74,29734.0,27.202,27.2511,27.1922,27.2314,29734.0
2015-07-23 11:35:00,27.73,27.74,27.65,27.66,20819.0,27.2216,27.2314,27.1431,27.1529,20819.0
2015-07-23 11:40:00,27.66,27.68,27.65,27.68,38083.0,27.1529,27.1725,27.1431,27.1725,38083.0
2015-07-23 11:45:00,27.67,27.67,27.59,27.59,33111.0,27.1627,27.1627,27.0842,27.0842,33111.0
2015-07-23 11:50:00,27.59,27.6,27.57,27.58,22501.0,27.0842,27.094,27.0645,27.0744,22501.0
2015-07-23 11:55:00,27.57,27.59,27.54,27.57,10804.0,27.0645,27.0842,27.0351,27.0645,10804.0
2015-07-23 12:00:00,27.56,27.57,27.49,27.49,15630.0,27.0547,27.0645,26.986,26.986,15630.0
2015-07-23 12:05:00,27.49,27.5,27.44,27.5,12479.0,26.986,26.9958,26.9369,26.9958,12479.0
2015-07-23 12:10:00,27.5,27.51,27.49,27.51,16595.0,26.9958,27.0056,26.986,27.0056,16595.0
2015-07-23 12:15:00,27.5,27.52,27.48,27.48,43547.0,26.9958,27.0155,26.9762,26.9762,43547.0
2015-07-23 12:20:00,27.48,27.53,27.47,27.49,26406.0,26.9762,27.0253,26.9664,26.986,26406.0
2015-07-23 12:25:00,27.49,27.51,27.48,27.5,8950.0,26.986,27.0056,26.9762,26.9958,8950.0
2015-07-23 12:30:00,27.5,27.51,27.49,27.5,7811.0,26.9958,27.0056,26.986,26.9958,7811.0
2015-07-23 12:35:00,27.5,27.52,27.48,27.49,19472.0,26.9958,27.0155,26.9762,26.986,19472.0
2015-07-23 12:40:00,27.49,27.5,27.47,27.49,13786.0,26.986,26.9958,26.9664,26.986,13786.0
2015-07-23 12:45:00,27.48,27.49,27.43,27.44,21063.0,26.9762,26.986,26.9271,26.9369,21063.0
2015-07-23 12:50:00,27.44,27.48,27.43,27.43,12175.0,26.9369,26.9762,26.9271,26.9271,12175.0
2015-07-23 12:55:00,27.42,27.47,27.42,27.45,7482.0,26.9173,26.9664,26.9173,26.9467,7482.0
2015-07-23 13:00:00,27.46,27.49,27.45,27.47,18801.0,26.9566,26.986,26.9467,26.9664,18801.0
2015-07-23 13:05:00,27.48,27.49,27.47,27.48,4547.0,26.9762,26.986,26.9664,26.9762,4547.0
2015-07-23 13:10:00,27.49,27.49,27.44,27.48,9059.0,26.986,26.986,26.9369,26.9762,9059.0
2015-07-23 13:15:00,27.48,27.48,27.45,27.45,10167.0,26.9762,26.9762,26.9467,26.9467,10167.0
2015-07-23 13:20:00,27.45,27.46,27.44,27.45,8383.0,26.9467,26.9566,26.9369,26.9467,8383.0
2015-07-23 13:25:00,27.45,27.47,27.4,27.47,20747.0,26.9467,26.9664,26.8977,26.9664,20747.0
2015-07-23 13:30:00,27.47,27.48,27.46,27.48,11270.0,26.9664,26.9762,26.9566,26.9762,11270.0
2015-07-23 13:35:00,27.48,27.49,27.45,27.49,13621.0,26.9762,26.986,26.9467,26.986,13621.0
2015-07-23 13:40:00,27.49,27.53,27.48,27.53,10437.0,26.986,27.0253,26.9762,27.0253,10437.0
2015-07-23 13:45:00,27.52,27.53,27.49,27.51,14519.0,27.0155,27.0253,26.986,27.0056,14519.0
2015-07-23 13:50:00,27.5,27.54,27.48,27.52,8450.0,26.9958,27.0351,26.9762,27.0155,8450.0
2015-07-23 13:55:00,27.52,27.57,27.5,27.55,14468.0,27.0155,27.0645,26.9958,27.0449,14468.0
2015-07-23 14:00:00,27.54,27.54,27.5,27.5,4515.0,27.0351,27.0351,26.9958,26.9958,4515.0
2015-07-23 14:05:00,27.5,27.52,27.49,27.52,23168.0,26.9958,27.0155,26.986,27.0155,23168.0
2015-07-23 14:10:00,27.52,27.53,27.46,27.46,29480.0,27.0155,27.0253,26.9566,26.9566,29480.0
2015-07-23 14:15:00,27.46,27.52,27.46,27.52,20470.0,26.9566,27.0155,26.9566,27.0155,20470.0
2015-07-23 14:20:00,27.52,27.52,27.49,27.5,15831.0,27.0155,27.0155,26.986,26.9958,15831.0
2015-07-23 14:25:00,27.5,27.51,27.48,27.5,12500.0,26.9958,27.0056,26.9762,26.9958,12500.0
2015-07-23 14:30:00,27.49,27.54,27.49,27.54,12015.0,26.986,27.0351,26.986,27.0351,12015.0
2015-07-23 14:35:00,27.54,27.58,27.54,27.58,13898.0,27.0351,27.0744,27.0351,27.0744,13898.0
2015-07-23 14:40:00,27.59,27.61,27.57,27.61,34350.0,27.0842,27.1038,27.0645,27.1038,34350.0
2015-07-23 14:45:00,27.61,27.61,27.58,27.59,19394.0,27.1038,27.1038,27.0744,27.0842,19394.0
2015-07-23 14:50:00,27.58,27.58,27.49,27.51,31466.0,27.0744,27.0744,26.986,27.0056,31466.0
2015-07-23 14:55:00,27.52,27.58,27.52,27.57,75719.0,27.0155,27.0744,27.0155,27.0645,75719.0
2015-07-23 15:00:00,27.56,27.57,27.52,27.52,20408.0,27.0547,27.0645,27.0155,27.0155,20408.0
2015-07-23 15:05:00,27.52,27.53,27.5,27.5,24922.0,27.0155,27.0253,26.9958,26.9958,24922.0
2015-07-23 15:10:00,27.5,27.5,27.44,27.45,31819.0,26.9958,26.9958,26.9369,26.9467,31819.0
2015-07-23 15:15:00,27.45,27.46,27.43,27.43,39797.0,26.9467,26.9566,26.9271,26.9271,39797.0
2015-07-23 15:20:00,27.43,27.43,27.4,27.42,31378.0,26.9271,26.9271,26.8977,26.9173,31378.0
2015-07-23 15:25:00,27.42,27.45,27.4,27.44,31756.0,26.9173,26.9467,26.8977,26.9369,31756.0
2015-07-23 15:30:00,27.44,27.45,27.41,27.42,20263.0,26.9369,26.9467,26.9075,26.9173,20263.0
2015-07-23 15:35:00,27.42,27.45,27.42,27.43,29638.0,26.9173,26.9467,26.9173,26.9271,29638.0
2015-07-23 15:40:00,27.43,27.45,27.42,27.44,61872.0,26.9271,26.9467,26.9173,26.9369,61872.0
2015-07-23 15:45:00,27.44,27.44,27.43,27.43,30756.0,26.9369,26.9369,26.9271,26.9271,30756.0
2015-07-23 15:50:00,27.43,27.44,27.41,27.42,61052.0,26.9271,26.9369,26.9075,26.9173,61052.0
2015-07-23 15:55:00,27.43,27.47,27.43,27.45,108240.0,26.9271,26.9664,26.9271,26.9467,108240.0
2015-07-24 09:30:00,27.48,27.52,27.21,27.21,25822.0,26.9762,27.0155,26.7111,26.7111,25822.0
2015-07-24 09:35:00,27.21,27.28,27.2,27.24,14982.0,26.7111,26.7799,26.7013,26.7406,14982.0
2015-07-24 09:40:00,27.24,27.27,27.18,27.2,5095.0,26.7406,26.77,26.6817,26.7013,5095.0
2015-07-24 09:45:00,27.2,27.26,27.19,27.26,9038.0,26.7013,26.7602,26.6915,26.7602,9038.0
2015-07-24 09:50:00,27.27,27.27,27.21,27.24,22275.0,26.77,26.77,26.7111,26.7406,22275.0
2015-07-24 09:55:00,27.24,27.25,27.2,27.2,4943.0,26.7406,26.7504,26.7013,26.7013,4943.0
2015-07-24 10:00:00,27.2,27.2,27.09,27.13,17759.0,26.7013,26.7013,26.5933,26.6326,17759.0
2015-07-24 10:05:00,27.13,27.24,27.11,27.24,36805.0,26.6326,26.7406,26.613,26.7406,36805.0
2015-07-24 10:10:00,27.24,27.26,27.22,27.23,21297.0,26.7406,26.7602,26.721,26.7308,21297.0
2015-07-24 10:15:00,27.22,27.26,27.18,27.18,40944.0,26.721,26.7602,26.6817,26.6817,40944.0
2015-07-24 10:20:00,27.18,27.18,27.13,27.15,19270.0,26.6817,26.6817,26.6326,26.6522,19270.0
2015-07-24 10:25:00,27.14,27.18,27.13,27.14,80311.0,26.6424,26.6817,26.6326,26.6424,80311.0
2015-07-24 10:30:00,27.14,27.17,27.14,27.17,50888.0,26.6424,26.6719,26.6424,26.6719,50888.0
2015-07-24 10:35:00,27.16,27.18,27.15,27.16,13517.0,26.6621,26.6817,26.6522,26.6621,13517.0
2015-07-24 10:40:00,27.15,27.17,27.14,27.16,33902.0,26.6522,26.6719,26.6424,26.6621,33902.0
2015-07-24 10:45:00,27.17,27.17,27.14,27.16,15759.0,26.6719,26.6719,26.6424,26.6621,15759.0
2015-07-24 10:50:00,27.16,27.17,27.14,27.16,11100.0,26.6621,26.6719,26.6424,26.6621,11100.0
2015-07-24 10:55:00,27.15,27.16,27.11,27.11,16255.0,26.6522,26.6621,26.613,26.613,16255.0
2015-07-24 11:00:00,27.11,27.11,27.08,27.11,11586.0,26.613,26.613,26.5835,26.613,11586.0
2015-07-24 11:05:00,27.11,27.12,27.05,27.06,23080.0,26.613,26.6228,26.5541,26.5639,23080.0
2015-07-24 11:10:00,27.05,27.05,27.03,27.05,11097.0,26.5541,26.5541,26.5344,26.5541,11097.0
2015-07-24 11:15:00,27.05,27.06,27.01,27.06,21233.0,26.5541,26.5639,26.5148,26.5639,21233.0
2015-07-24 11:20:00,27.05,27.1,27.05,27.1,4920.0,26.5541,26.6032,26.5541,26.6032,4920.0
2015-07-24 11:25:00,27.1,27.12,27.08,27.11,8659.0,26.6032,26.6228,26.5835,26.613,8659.0
2015-07-24 11:30:00,27.11,27.18,27.11,27.16,15006.0,26.613,26.6817,26.613,26.6621,15006.0
2015-07-24 11:35:00,27.16,27.17,27.13,27.14,6905.0,26.6621,26.6719,26.6326,26.6424,6905.0
2015-07-24 11:40:00,27.15,27.17,27.14,27.14,23542.0,26.6522,26.6719,26.6424,26.6424,23542.0
2015-07-24 11:45:00,27.13,27.16,27.12,27.14,14797.0,26.6326,26.6621,26.6228,26.6424,14797.0
2015-07-24 11:50:00,27.14,27.14,27.08,27.08,8410.0,26.6424,26.6424,26.5835,26.5835,8410.0
2015-07-24 11:55:00,27.08,27.13,27.08,27.12,8978.0,26.5835,26.6326,26.5835,26.6228,8978.0
2015-07-24 12:00:00,27.11,27.13,27.1,27.11,7676.0,26.613,26.6326,26.6032,26.613,7676.0
2015-07-24 12:05:00,27.11,27.12,27.1,27.11,4853.0,26.613,26.6228,26.6032,26.613,4853.0
2015-07-24 12:10:00,27.11,27.11,27.09,27.11,4710.0,26.613,26.613,26.5933,26.613,4710.0
2015-07-24 12:15:00,27.11,27.11,27.08,27.09,6866.0,26.613,26.613,26.5835,26.5933,6866.0
2015-07-24 12:20:00,27.08,27.08,27.06,27.07,8447.0,26.5835,26.5835,26.5639,26.5737,8447.0
2015-07-24 12:25:00,27.06,27.08,27.05,27.06,19857.0,26.5639,26.5835,26.5541,26.5639,19857.0
2015-07-24 12:30:00,27.07,27.08,27.04,27.04,8846.0,26.5737,26.5835,26.5443,26.5443,8846.0
2015-07-24 12:35:00,27.04,27.06,27.03,27.06,45734.0,26.5443,26.5639,26.5344,26.5639,45734.0
2015-07-24 12:40:00,27.05,27.06,27.05,27.05,5931.0,26.5541,26.5639,26.5541,26.5541,5931.0
2015-07-24 12:45:00,27.04,27.05,27.02,27.03,4788.0,26.5443,26.5541,26.5246,26.5344,4788.0
2015-07-24 12:50:00,27.03,27.03,27.0,27.0,10911.0,26.5344,26.5344,26.505,26.505,10911.0
2015-07-24 12:55:00,27.0,27.0,26.97,27.0,27738.0,26.505,26.505,26.4755,26.505,27738.0
2015-07-24 13:00:00,27.0,27.03,27.0,27.01,11026.0,26.505,26.5344,26.505,26.5148,11026.0
2015-07-24 13:05:00,27.01,27.01,26.98,27.0,23437.0,26.5148,26.5148,26.4854,26.505,23437.0
2015-07-24 13:10:00,27.0,27.02,26.97,26.97,12985.0,26.505,26.5246,26.4755,26.4755,12985.0
2015-07-24 13:15:00,26.97,27.0,26.95,26.98,12780.0,26.4755,26.505,26.4559,26.4854,12780.0
2015-07-24 13:20:00,26.98,26.98,26.94,26.96,8984.0,26.4854,26.4854,26.4461,26.4657,8984.0
2015-07-24 13:25:00,26.95,26.97,26.95,26.96,11258.0,26.4559,26.4755,26.4559,26.4657,11258.0
2015-07-24 13:30:00,26.97,26.98,26.95,26.95,8107.0,26.4755,26.4854,26.4559,26.4559,8107.0
2015-07-24 13:35:00,26.95,26.95,26.9,26.9,7908.0,26.4559,26.4559,26.4068,26.4068,7908.0
2015-07-24 13:40:00,26.9,26.9,26.84,26.85,18777.0,26.4068,26.4068,26.3479,26.3577,18777.0
2015-07-24 13:45:00,26.85,26.9,26.85,26.88,20114.0,26.3577,26.4068,26.3577,26.3872,20114.0
2015-07-24 13:50:00,26.88,26.93,26.87,26.92,12972.0,26.3872,26.4363,26.3774,26.4265,12972.0
2015-07-24 13:55:00,26.91,26.95,26.9,26.93,10205.0,26.4166,26.4559,26.4068,26.4363,10205.0
2015-07-24 14:00:00,26.92,26.99,26.92,26.98,29209.0,26.4265,26.4952,26.4265,26.4854,29209.0
2015-07-24 14:05:00,26.98,27.0,26.96,26.96,20718.0,26.4854,26.505,26.4657,26.4657,20718.0
2015-07-24 14:10:00,26.96,26.97,26.94,26.94,7809.0,26.4657,26.4755,26.4461,26.4461,7809.0
2015-07-24 14:15:00,26.94,26.94,26.91,26.93,8726.0,26.4461,26.4461,26.4166,26.4363,8726.0
2015-07-24 14:20:00,26.94,26.96,26.92,26.96,11346.0,26.4461,26.4657,26.4265,26.4657,11346.0
2015-07-24 14:25:00,26.96,26.99,26.96,26.98,6726.0,26.4657,26.4952,26.4657,26.4854,6726.0
2015-07-24 14:30:00,26.98,26.99,26.97,26.99,14012.0,26.4854,26.4952,26.4755,26.4952,14012.0
2015-07-24 14:35:00,26.98,26.99,26.97,26.99,7804.0,26.4854,26.4952,26.4755,26.4952,7804.0
2015-07-24 14:40:00,26.99,27.02,26.99,27.01,6028.0,26.4952,26.5246,26.4952,26.5148,6028.0
2015-07-24 14:45:00,27.01,27.03,27.0,27.01,17480.0,26.5148,26.5344,26.505,26.5148,17480.0
2015-07-24 14:50:00,27.0,27.01,26.94,26.95,48734.0,26.505,26.5148,26.4461,26.4559,48734.0
2015-07-24 14:55:00,26.95,26.99,26.94,26.99,11576.0,26.4559,26.4952,26.4461,26.4952,11576.0
2015-07-24 15:00:00,26.98,27.01,26.97,27.01,21165.0,26.4854,26.5148,26.4755,26.5148,21165.0
2015-07-24 15:05:00,27.02,27.05,27.01,27.03,18564.0,26.5246,26.5541,26.5148,26.5344,18564.0
2015-07-24 15:10:00,27.04,27.05,27.0,27.02,32125.0,26.5443,26.5541,26.505,26.5246,32125.0
2015-07-24 15:15:00,27.02,27.05,27.0,27.05,15300.0,26.5246,26.5541,26.505,26.5541,15300.0
2015-07-24 15:20:00,27.05,27.07,27.04,27.07,16571.0,26.5541,26.5737,26.5443,26.5737,16571.0
2015-07-24 15:25:00,27.06,27.07,26.99,27.0,19067.0,26.5639,26.5737,26.4952,26.505,19067.0
2015-07-24 15:30:00,27.0,27.02,26.98,27.01,20363.0,26.505,26.5246,26.4854,26.5148,20363.0
2015-07-24 15:35:00,27.01,27.01,26.97,26.97,28668.0,26.5148,26.5148,26.4755,26.4755,28668.0
2015-07-24 15:40:00,26.96,26.98,26.94,26.96,38647.0,26.4657,26.4854,26.4461,26.4657,38647.0
2015-07-24 15:45:00,26.97,27.0,26.96,26.98,52646.0,26.4755,26.505,26.4657,26.4854,52646.0
2015-07-24 15:50:00,26.98,27.0,26.96,27.0,37042.0,26.4854,26.505,26.4657,26.505,37042.0
2015-07-24 15:55:00,26.99,27.0,26.97,27.0,73783.0,26.4952,26.505,26.4755,26.505,73783.0
2015-07-27 09:30:00,26.8,26.84,26.57,26.63,46472.0,26.3087,26.3479,26.0829,26.1418,46472.0
2015-07-27 09:35:00,26.63,26.75,26.62,26.72,3575.0,26.1418,26.2596,26.132,26.2301,3575.0
2015-07-27 09:40:00,26.68,26.68,26.61,26.64,19672.0,26.1909,26.1909,26.1221,26.1516,19672.0
2015-07-27 09:45:00,26.63,26.65,26.59,26.63,34124.0,26.1418,26.1614,26.1025,26.1418,34124.0
2015-07-27 09:50:00,26.63,26.72,26.61,26.72,41824.0,26.1418,26.2301,26.1221,26.2301,41824.0
2015-07-27 09:55:00,26.75,26.82,26.71,26.71,16501.0,26.2596,26.3283,26.2203,26.2203,16501.0
2015-07-27 10:00:00,26.72,26.76,26.68,26.69,12807.0,26.2301,26.2694,26.1909,26.2007,12807.0
2015-07-27 10:05:00,26.69,26.72,26.66,26.68,15396.0,26.2007,26.2301,26.1712,26.1909,15396.0
2015-07-27 10:10:00,26.68,26.79,26.68,26.79,9933.0,26.1909,26.2988,26.1909,26.2988,9933.0
2015-07-27 10:15:00,26.8,26.91,26.8,26.9,16609.0,26.3087,26.4166,26.3087,26.4068,16609.0
2015-07-27 10:20:00,26.9,26.9,26.81,26.82,19533.0,26.4068,26.4068,26.3185,26.3283,19533.0
2015-07-27 10:25:00,26.81,26.85,26.79,26.85,9680.0,26.3185,26.3577,26.2988,26.3577,9680.0
2015-07-27 10:30:00,26.84,26.93,26.84,26.93,8959.0,26.3479,26.4363,26.3479,26.4363,8959.0
2015-07-27 10:35:00,26.92,26.97,26.88,26.96,18522.0,26.4265,26.4755,26.3872,26.4657,18522.0
2015-07-27 10:40:00,26.95,26.96,26.91,26.91,12207.0,26.4559,26.4657,26.4166,26.4166,12207.0
2015-07-27 10:45:00,26.91,26.93,26.85,26.85,14939.0,26.4166,26.4363,26.3577,26.3577,14939.0
2015-07-27 10:50:00,26.86,26.86,26.78,26.8,12711.0,26.3676,26.3676,26.289,26.3087,12711.0
2015-07-27 10:55:00,26.81,26.82,26.79,26.8,10887.0,26.3185,26.3283,26.2988,26.3087,10887.0
2015-07-27 11:00:00,26.8,26.9,26.78,26.88,22838.0,26.3087,26.4068,26.289,26.3872,22838.0
2015-07-27 11:05:00,26.89,26.9,26.86,26.86,13591.0,26.397,26.4068,26.3676,26.3676,13591.0
2015-07-27 11:10:00,26.86,26.86,26.79,26.79,15245.0,26.3676,26.3676,26.2988,26.2988,15245.0
2015-07-27 11:15:00,26.8,26.82,26.78,26.82,15842.0,26.3087,26.3283,26.289,26.3283,15842.0
2015-07-27 11:20:00,26.81,26.84,26.78,26.84,13920.0,26.3185,26.3479,26.289,26.3479,13920.0
2015-07-27 11:25:00,26.84,26.88,26.84,26.86,9588.0,26.3479,26.3872,26.3479,26.3676,9588.0
2015-07-27 11:30:00,26.86,26.86,26.8,26.8,19692.0,26.3676,26.3676,26.3087,26.3087,19692.0
2015-07-27 11:35:00,26.8,26.86,26.8,26.85,15420.0,26.3087,26.3676,26.3087,26.3577,15420.0
2015-07-27 11:40:00,26.84,26.84,26.82,26.82,12216.0,26.3479,26.3479,26.3283,26.3283,12216.0
2015-07-27 11:45:00,26.82,26.87,26.79,26.85,15681.0,26.3283,26.3774,26.2988,26.3577,15681.0
2015-07-27 11:50:00,26.84,26.84,26.81,26.82,14255.0,26.3479,26.3479,26.3185,26.3283,14255.0
2015-07-27 11:55:00,26.81,26.84,26.8,26.83,11159.0,26.3185,26.3479,26.3087,26.3381,11159.0
2015-07-27 12:00:00,26.83,26.84,26.79,26.8,14471.0,26.3381,26.3479,26.2988,26.3087,14471.0
2015-07-27 12:05:00,26.8,26.8,26.72,26.77,49023.0,26.3087,26.3087,26.2301,26.2792,49023.0
2015-07-27 12:10:00,26.77,26.77,26.74,26.76,13216.0,26.2792,26.2792,26.2498,26.2694,13216.0
2015-07-27 12:15:00,26.76,26.77,26.75,26.76,19615.0,26.2694,26.2792,26.2596,26.2694,19615.0
2015-07-27 12:20:00,26.76,26.77,26.74,26.75,15744.0,26.2694,26.2792,26.2498,26.2596,15744.0
2015-07-27 12:25:00,26.74,26.75,26.73,26.74,12681.0,26.2498,26.2596,26.2399,26.2498,12681.0
2015-07-27 12:30:00,26.74,26.74,26.64,26.73,54023.0,26.2498,26.2498,26.1516,26.2399,54023.0
2015-07-27 12:35:00,26.73,26.75,26.73,26.74,8570.0,26.2399,26.2596,26.2399,26.2498,8570.0
2015-07-27 12:40:00,26.74,26.75,26.72,26.74,17107.0,26.2498,26.2596,26.2301,26.2498,17107.0
2015-07-27 12:45:00,26.75,26.77,26.75,26.76,6907.0,26.2596,26.2792,26.2596,26.2694,6907.0
2015-07-27 12:50:00,26.75,26.76,26.74,26.74,2996.0,26.2596,26.2694,26.2498,26.2498,2996.0
2015-07-27 12:55:00,26.75,26.75,26.72,26.72,11800.0,26.2596,26.2596,26.2301,26.2301,11800.0
2015-07-27 13:00:00,26.73,26.74,26.71,26.71,11274.0,26.2399,26.2498,26.2203,26.2203,11274.0
2015-07-27 13:05:00,26.71,26.74,26.71,26.73,12026.0,26.2203,26.2498,26.2203,26.2399,12026.0
2015-07-27 13:10:00,26.73,26.74,26.71,26.71,12733.0,26.2399,26.2498,26.2203,26.2203,12733.0
2015-07-27 13:15:00,26.72,26.72,26.7,26.7,6724.0,26.2301,26.2301,26.2105,26.2105,6724.0
2015-07-27 13:20:00,26.7,26.71,26.68,26.69,10299.0,26.2105,26.2203,26.1909,26.2007,10299.0
2015-07-27 13:25:00,26.69,26.7,26.68,26.68,18550.0,26.2007,26.2105,26.1909,26.1909,18550.0
2015-07-27 13:30:00,26.68,26.69,26.65,26.65,16556.0,26.1909,26.2007,26.1614,26.1614,16556.0
2015-07-27 13:35:00,26.65,26.65,26.61,26.62,17290.0,26.1614,26.1614,26.1221,26.132,17290.0
2015-07-27 13:40:00,26.62,26.62,26.61,26.61,5944.0,26.132,26.132,26.1221,26.1221,5944.0
2015-07-27 13:45:00,26.61,26.7,26.61,26.69,30771.0,26.1221,26.2105,26.1221,26.2007,30771.0
2015-07-27 13:50:00,26.69,26.71,26.68,26.69,19956.0,26.2007,26.2203,26.1909,26.2007,19956.0
2015-07-27 13:55:00,26.69,26.7,26.67,26.68,13605.0,26.2007,26.2105,26.181,26.1909,13605.0
2015-07-27 14:00:00,26.68,26.69,26.65,26.65,10037.0,26.1909,26.2007,26.1614,26.1614,10037.0
2015-07-27 14:05:00,26.66,26.67,26.63,26.63,21864.0,26.1712,26.181,26.1418,26.1418,21864.0
2015-07-27 14:10:00,26.63,26.64,26.61,26.62,19422.0,26.1418,26.1516,26.1221,26.132,19422.0
2015-07-27 14:15:00,26.63,26.65,26.62,26.64,15340.0,26.1418,26.1614,26.132,26.1516,15340.0
2015-07-27 14:20:00,26.64,26.66,26.62,26.62,17733.0,26.1516,26.1712,26.132,26.132,17733.0
2015-07-27 14:25:00,26.62,26.63,26.6,26.61,13700.0,26.132,26.1418,26.1123,26.1221,13700.0
2015-07-27 14:30:00,26.61,26.63,26.59,26.59,16835.0,26.1221,26.1418,26.1025,26.1025,16835.0
2015-07-27 14:35:00,26.59,26.62,26.58,26.62,27854.0,26.1025,26.132,26.0927,26.132,27854.0
2015-07-27 14:40:00,26.61,26.63,26.61,26.62,11814.0,26.1221,26.1418,26.1221,26.132,11814.0
2015-07-27 14:45:00,26.62,26.62,26.6,26.61,20050.0,26.132,26.132,26.1123,26.1221,20050.0
2015-07-27 14:50:00,26.62,26.63,26.61,26.61,18214.0,26.132,26.1418,26.1221,26.1221,18214.0
2015-07-27 14:55:00,26.61,26.63,26.6,26.63,12285.0,26.1221,26.1418,26.1123,26.1418,12285.0
2015-07-27 15:00:00,26.62,26.63,26.58,26.59,23169.0,26.132,26.1418,26.0927,26.1025,23169.0
2015-07-27 15:05:00,26.58,26.6,26.58,26.6,23791.0,26.0927,26.1123,26.0927,26.1123,23791.0
2015-07-27 15:10:00,26.6,26.61,26.58,26.61,22237.0,26.1123,26.1221,26.0927,26.1221,22237.0
2015-07-27 15:15:00,26.61,26.61,26.58,26.58,24882.0,26.1221,26.1221,26.0927,26.0927,24882.0
2015-07-27 15:20:00,26.59,26.6,26.58,26.6,20622.0,26.1025,26.1123,26.0927,26.1123,20622.0
2015-07-27 15:25:00,26.59,26.61,26.59,26.59,35774.0,26.1025,26.1221,26.1025,26.1025,35774.0
2015-07-27 15:30:00,26.59,26.6,26.53,26.55,43558.0,26.1025,26.1123,26.0436,26.0632,43558.0
2015-07-27 15:35:00,26.55,26.55,26.52,26.52,16558.0,26.0632,26.0632,26.0338,26.0338,16558.0
2015-07-27 15:40:00,26.52,26.55,26.5,26.55,47805.0,26.0338,26.0632,26.0142,26.0632,47805.0
2015-07-27 15:45:00,26.54,26.57,26.53,26.57,54965.0,26.0534,26.0829,26.0436,26.0829,54965.0
2015-07-27 15:50:00,26.57,26.6,26.56,26.6,101266.0,26.0829,26.1123,26.0731,26.1123,101266.0
2015-07-27 15:55:00,26.6,26.64,26.59,26.63,206265.0,26.1123,26.1516,26.1025,26.1418,206265.0
2015-07-28 09:30:00,26.81,27.1,26.8,26.97,22148.0,26.3185,26.6032,26.3087,26.4755,22148.0
2015-07-28 09:35:00,26.95,26.95,26.82,26.87,11300.0,26.4559,26.4559,26.3283,26.3774,11300.0
2015-07-28 09:40:00,26.86,27.06,26.83,27.05,31901.0,26.3676,26.5639,26.3381,26.5541,31901.0
2015-07-28 09:45:00,27.04,27.04,26.91,26.91,33786.0,26.5443,26.5443,26.4166,26.4166,33786.0
2015-07-28 09:50:00,26.91,26.97,26.8,26.94,43042.0,26.4166,26.4755,26.3087,26.4461,43042.0
2015-07-28 09:55:00,26.95,27.04,26.94,27.02,19075.0,26.4559,26.5443,26.4461,26.5246,19075.0
2015-07-28 10:00:00,27.01,27.02,26.93,26.95,16052.0,26.5148,26.5246,26.4363,26.4559,16052.0
2015-07-28 10:05:00,26.93,26.96,26.87,26.89,9827.0,26.4363,26.4657,26.3774,26.397,9827.0
2015-07-28 10:10:00,26.9,26.96,26.9,26.94,18511.0,26.4068,26.4657,26.4068,26.4461,18511.0
2015-07-28 10:15:00,26.93,26.96,26.88,26.92,38716.0,26.4363,26.4657,26.3872,26.4265,38716.0
2015-07-28 10:20:00,26.92,26.95,26.9,26.94,28595.0,26.4265,26.4559,26.4068,26.4461,28595.0
2015-07-28 10:25:00,26.94,26.95,26.89,26.93,31860.0,26.4461,26.4559,26.397,26.4363,31860.0
2015-07-28 10:30:00,26.93,26.94,26.88,26.89,12950.0,26.4363,26.4461,26.3872,26.397,12950.0
2015-07-28 10:35:00,26.9,26.98,26.89,26.97,41014.0,26.4068,26.4854,26.397,26.4755,41014.0
2015-07-28 10:40:00,26.98,27.05,26.98,27.05,32519.0,26.4854,26.5541,26.4854,26.5541,32519.0
2015-07-28 10:45:00,27.05,27.09,27.0,27.02,20974.0,26.5541,26.5933,26.505,26.5246,20974.0
2015-07-28 10:50:00,27.02,27.14,27.02,27.14,27028.0,26.5246,26.6424,26.5246,26.6424,27028.0
2015-07-28 10:55:00,27.13,27.19,27.12,27.17,15917.0,26.6326,26.6915,26.6228,26.6719,15917.0
2015-07-28 11:00:00,27.18,27.2,27.14,27.16,22725.0,26.6817,26.7013,26.6424,26.6621,22725.0
2015-07-28 11:05:00,27.17,27.2,27.13,27.18,33801.0,26.6719,26.7013,26.6326,26.6817,33801.0
2015-07-28 11:10:00,27.18,27.22,27.15,27.15,18172.0,26.6817,26.721,26.6522,26.6522,18172.0
2015-07-28 11:15:00,27.14,27.14,27.07,27.08,12892.0,26.6424,26.6424,26.5737,26.5835,12892.0
2015-07-28 11:20:00,27.08,27.08,27.02,27.02,20363.0,26.5835,26.5835,26.5246,26.5246,20363.0
2015-07-28 11:25:00,27.02,27.13,27.02,27.13,15463.0,26.5246,26.6326,26.5246,26.6326,15463.0
2015-07-28 11:30:00,27.14,27.19,27.13,27.14,13223.0,26.6424,26.6915,26.6326,26.6424,13223.0
2015-07-28 11:35:00,27.14,27.18,27.1,27.13,34002.0,26.6424,26.6817,26.6032,26.6326,34002.0
2015-07-28 11:40:00,27.12,27.26,27.11,27.24,61948.0,26.6228,26.7602,26.613,26.7406,61948.0
2015-07-28 11:45:00,27.25,27.34,27.25,27.3,52428.0,26.7504,26.8388,26.7504,26.7995,52428.0
2015-07-28 11:50:00,27.29,27.29,27.23,27.23,12900.0,26.7897,26.7897,26.7308,26.7308,12900.0
2015-07-28 11:55:00,27.23,27.23,27.18,27.18,25439.0,26.7308,26.7308,26.6817,26.6817,25439.0
2015-07-28 12:00:00,27.18,27.23,27.18,27.21,18948.0,26.6817,26.7308,26.6817,26.7111,18948.0
2015-07-28 12:05:00,27.21,27.23,27.19,27.2,23786.0,26.7111,26.7308,26.6915,26.7013,23786.0
2015-07-28 12:10:00,27.19,27.24,27.16,27.17,56324.0,26.6915,26.7406,26.6621,26.6719,56324.0
2015-07-28 12:15:00,27.18,27.27,27.18,27.27,16886.0,26.6817,26.77,26.6817,26.77,16886.0
2015-07-28 12:20:00,27.27,27.3,27.25,27.27,15916.0,26.77,26.7995,26.7504,26.77,15916.0
2015-07-28 12:25:00,27.28,27.32,27.26,27.32,19679.0,26.7799,26.8191,26.7602,26.8191,19679.0
2015-07-28 12:30:00,27.31,27.31,27.27,27.28,9018.0,26.8093,26.8093,26.77,26.7799,9018.0
2015-07-28 12:35:00,27.28,27.28,27.24,27.25,12260.0,26.7799,26.7799,26.7406,26.7504,12260.0
2015-07-28 12:40:00,27.25,27.26,27.21,27.24,18447.0,26.7504,26.7602,26.7111,26.7406,18447.0
2015-07-28 12:45:00,27.24,27.25,27.22,27.23,21824.0,26.7406,26.7504,26.721,26.7308,21824.0
2015-07-28 12:50:00,27.23,27.23,27.18,27.2,11294.0,26.7308,26.7308,26.6817,26.7013,11294.0
2015-07-28 12:55:00,27.19,27.2,27.16,27.2,10946.0,26.6915,26.7013,26.6621,26.7013,10946.0
2015-07-28 13:00:00,27.2,27.23,27.2,27.21,14172.0,26.7013,26.7308,26.7013,26.7111,14172.0
2015-07-28 13:05:00,27.21,27.21,27.16,27.2,31883.0,26.7111,26.7111,26.6621,26.7013,31883.0
2015-07-28 13:10:00,27.2,27.22,27.17,27.2,17099.0,26.7013,26.721,26.6719,26.7013,17099.0
2015-07-28 13:15:00,27.2,27.21,27.17,27.19,28402.0,26.7013,26.7111,26.6719,26.6915,28402.0
2015-07-28 13:20:00,27.2,27.24,27.19,27.23,12921.0,26.7013,26.7406,26.6915,26.7308,12921.0
2015-07-28 13:25:00,27.23,27.25,27.21,27.23,14326.0,26.7308,26.7504,26.7111,26.7308,14326.0
2015-07-28 13:30:00,27.23,27.24,27.2,27.21,8982.0,26.7308,26.7406,26.7013,26.7111,8982.0
2015-07-28 13:35:00,27.2,27.24,27.2,27.21,8680.0,26.7013,26.7406,26.7013,26.7111,8680.0
2015-07-28 13:40:00,27.22,27.24,27.21,27.22,15085.0,26.721,26.7406,26.7111,26.721,15085.0
2015-07-28 13:45:00,27.21,27.24,27.21,27.24,9209.0,26.7111,26.7406,26.7111,26.7406,9209.0
2015-07-28 13:50:00,27.25,27.25,27.23,27.24,13366.0,26.7504,26.7504,26.7308,26.7406,13366.0
2015-07-28 13:55:00,27.25,27.29,27.24,27.25,20714.0,26.7504,26.7897,26.7406,26.7504,20714.0
2015-07-28 14:00:00,27.24,27.28,27.23,27.28,12282.0,26.7406,26.7799,26.7308,26.7799,12282.0
2015-07-28 14:05:00,27.29,27.31,27.28,27.3,19075.0,26.7897,26.8093,26.7799,26.7995,19075.0
2015-07-28 14:10:00,27.29,27.36,27.27,27.36,12005.0,26.7897,26.8584,26.77,26.8584,12005.0
2015-07-28 14:15:00,27.35,27.36,27.32,27.33,8675.0,26.8486,26.8584,26.8191,26.8289,8675.0
2015-07-28 14:20:00,27.32,27.34,27.3,27.3,25780.0,26.8191,26.8388,26.7995,26.7995,25780.0
2015-07-28 14:25:00,27.31,27.31,27.29,27.29,9512.0,26.8093,26.8093,26.7897,26.7897,9512.0
2015-07-28 14:30:00,27.3,27.34,27.3,27.31,25158.0,26.7995,26.8388,26.7995,26.8093,25158.0
2015-07-28 14:35:00,27.3,27.3,27.23,27.24,14215.0,26.7995,26.7995,26.7308,26.7406,14215.0
2015-07-28 14:40:00,27.25,27.26,27.24,27.24,8303.0,26.7504,26.7602,26.7406,26.7406,8303.0
2015-07-28 14:45:00,27.24,27.28,27.23,27.25,40768.0,26.7406,26.7799,26.7308,26.7504,40768.0
2015-07-28 14:50:00,27.25,27.29,27.24,27.26,16984.0,26.7504,26.7897,26.7406,26.7602,16984.0
2015-07-28 14:55:00,27.26,27.28,27.24,27.28,15850.0,26.7602,26.7799,26.7406,26.7799,15850.0
2015-07-28 15:00:00,27.28,27.28,27.23,27.26,18183.0,26.7799,26.7799,26.7308,26.7602,18183.0
2015-07-28 15:05:00,27.25,27.26,27.23,27.24,17955.0,26.7504,26.7602,26.7308,26.7406,17955.0
2015-07-28 15:10:00,27.24,27.27,27.22,27.22,14954.0,26.7406,26.77,26.721,26.721,14954.0
2015-07-28 15:15:00,27.22,27.26,27.22,27.23,36223.0,26.721,26.7602,26.721,26.7308,36223.0
2015-07-28 15:20:00,27.23,27.24,27.22,27.23,27969.0,26.7308,26.7406,26.721,26.7308,27969.0
2015-07-28 15:25:00,27.23,27.24,27.2,27.22,40982.0,26.7308,26.7406,26.7013,26.721,40982.0
2015-07-28 15:30:00,27.22,27.25,27.21,27.21,38484.0,26.721,26.7504,26.7111,26.7111,38484.0
2015-07-28 15:35:00,27.21,27.23,27.2,27.2,23515.0,26.7111,26.7308,26.7013,26.7013,23515.0
2015-07-28 15:40:00,27.2,27.24,27.19,27.24,51488.0,26.7013,26.7406,26.6915,26.7406,51488.0
2015-07-28 15:45:00,27.23,27.24,27.2,27.22,46651.0,26.7308,26.7406,26.7013,26.721,46651.0
2015-07-28 15:50:00,27.21,27.24,27.21,27.23,30820.0,26.7111,26.7406,26.7111,26.7308,30820.0
2015-07-28 15:55:00,27.24,27.24,27.19,27.22,80443.0,26.7406,26.7406,26.6915,26.721,80443.0
2015-07-29 09:30:00,27.22,27.45,27.21,27.34,13062.0,26.721,26.9467,26.7111,26.8388,13062.0
2015-07-29 09:35:00,27.34,27.35,27.26,27.32,5985.0,26.8388,26.8486,26.7602,26.8191,5985.0
2015-07-29 09:40:00,27.34,27.34,27.25,27.25,10651.0,26.8388,26.8388,26.7504,26.7504,10651.0
2015-07-29 09:45:00,27.25,27.31,27.25,27.29,15034.0,26.7504,26.8093,26.7504,26.7897,15034.0
2015-07-29 09:50:00,27.27,27.32,27.22,27.32,12000.0,26.77,26.8191,26.721,26.8191,12000.0
2015-07-29 09:55:00,27.3,27.36,27.29,27.35,14445.0,26.7995,26.8584,26.7897,26.8486,14445.0
2015-07-29 10:00:00,27.35,27.37,27.3,27.35,12415.0,26.8486,26.8682,26.7995,26.8486,12415.0
2015-07-29 10:05:00,27.36,27.36,27.3,27.31,10758.0,26.8584,26.8584,26.7995,26.8093,10758.0
2015-07-29 10:10:00,27.32,27.36,27.29,27.36,18593.0,26.8191,26.8584,26.7897,26.8584,18593.0
2015-07-29 10:15:00,27.35,27.37,27.33,27.36,6760.0,26.8486,26.8682,26.8289,26.8584,6760.0
2015-07-29 10:20:00,27.37,27.42,27.36,27.37,8350.0,26.8682,26.9173,26.8584,26.8682,8350.0
2015-07-29 10:25:00,27.36,27.36,27.32,27.35,16090.0,26.8584,26.8584,26.8191,26.8486,16090.0
2015-07-29 10:30:00,27.35,27.44,27.35,27.43,17359.0,26.8486,26.9369,26.8486,26.9271,17359.0
2015-07-29 10:35:00,27.44,27.5,27.44,27.5,16607.0,26.9369,26.9958,26.9369,26.9958,16607.0
2015-07-29 10:40:00,27.5,27.6,27.5,27.59,17362.0,26.9958,27.094,26.9958,27.0842,17362.0
2015-07-29 10:45:00,27.6,27.64,27.58,27.64,12230.0,27.094,27.1333,27.0744,27.1333,12230.0
2015-07-29 10:50:00,27.64,27.7,27.61,27.66,10714.0,27.1333,27.1922,27.1038,27.1529,10714.0
2015-07-29 10:55:00,27.66,27.67,27.62,27.62,10141.0,27.1529,27.1627,27.1136,27.1136,10141.0
2015-07-29 11:00:00,27.62,27.62,27.57,27.61,11515.0,27.1136,27.1136,27.0645,27.1038,11515.0
2015-07-29 11:05:00,27.61,27.64,27.56,27.63,12083.0,27.1038,27.1333,27.0547,27.1234,12083.0
2015-07-29 11:10:00,27.62,27.67,27.61,27.67,11470.0,27.1136,27.1627,27.1038,27.1627,11470.0
2015-07-29 11:15:00,27.66,27.67,27.65,27.66,6677.0,27.1529,27.1627,27.1431,27.1529,6677.0
2015-07-29 11:20:00,27.67,27.75,27.67,27.7,10411.0,27.1627,27.2412,27.1627,27.1922,10411.0
2015-07-29 11:25:00,27.7,27.73,27.67,27.67,9300.0,27.1922,27.2216,27.1627,27.1627,9300.0
2015-07-29 11:30:00,27.68,27.75,27.68,27.74,11160.0,27.1725,27.2412,27.1725,27.2314,11160.0
2015-07-29 11:35:00,27.74,27.75,27.68,27.72,8622.0,27.2314,27.2412,27.1725,27.2118,8622.0
2015-07-29 11:40:00,27.72,27.72,27.68,27.68,4154.0,27.2118,27.2118,27.1725,27.1725,4154.0
2015-07-29 11:45:00,27.67,27.69,27.66,27.68,4017.0,27.1627,27.1823,27.1529,27.1725,4017.0
2015-07-29 11:50:00,27.67,27.67,27.65,27.66,5278.0,27.1627,27.1627,27.1431,27.1529,5278.0
2015-07-29 11:55:00,27.67,27.71,27.65,27.71,9205.0,27.1627,27.202,27.1431,27.202,9205.0
2015-07-29 12:00:00,27.71,27.75,27.66,27.67,25434.0,27.202,27.2412,27.1529,27.1627,25434.0
2015-07-29 12:05:00,27.67,27.72,27.64,27.65,22824.0,27.1627,27.2118,27.1333,27.1431,22824.0
2015-07-29 12:10:00,27.64,27.7,27.64,27.7,7412.0,27.1333,27.1922,27.1333,27.1922,7412.0
2015-07-29 12:15:00,27.71,27.71,27.65,27.66,4130.0,27.202,27.202,27.1431,27.1529,4130.0
2015-07-29 12:20:00,27.66,27.66,27.6,27.6,1626.0,27.1529,27.1529,27.094,27.094,1626.0
2015-07-29 12:25:00,27.61,27.65,27.61,27.65,5967.0,27.1038,27.1431,27.1038,27.1431,5967.0
2015-07-29 12:30:00,27.65,27.65,27.62,27.62,2350.0,27.1431,27.1431,27.1136,27.1136,2350.0
2015-07-29 12:35:00,27.63,27.64,27.6,27.64,7317.0,27.1234,27.1333,27.094,27.1333,7317.0
2015-07-29 12:40:00,27.65,27.65,27.57,27.6,13005.0,27.1431,27.1431,27.0645,27.094,13005.0
2015-07-29 12:45:00,27.61,27.63,27.6,27.62,9082.0,27.1038,27.1234,27.094,27.1136,9082.0
2015-07-29 12:50:00,27.61,27.65,27.58,27.61,35390.0,27.1038,27.1431,27.0744,27.1038,35390.0
2015-07-29 12:55:00,27.61,27.65,27.56,27.6,19866.0,27.1038,27.1431,27.0547,27.094,19866.0
2015-07-29 13:00:00,27.59,27.64,27.59,27.63,5076.0,27.0842,27.1333,27.0842,27.1234,5076.0
2015-07-29 13:05:00,27.63,27.67,27.62,27.64,15318.0,27.1234,27.1627,27.1136,27.1333,15318.0
2015-07-29 13:10:00,27.64,27.67,27.64,27.65,5150.0,27.1333,27.1627,27.1333,27.1431,5150.0
2015-07-29 13:15:00,27.66,27.7,27.65,27.68,6839.0,27.1529,27.1922,27.1431,27.1725,6839.0
2015-07-29 13:20:00,27.68,27.68,27.65,27.67,5865.0,27.1725,27.1725,27.1431,27.1627,5865.0
2015-07-29 13:25:00,27.68,27.68,27.64,27.65,4861.0,27.1725,27.1725,27.1333,27.1431,4861.0
2015-07-29 13:30:00,27.65,27.68,27.65,27.67,5714.0,27.1431,27.1725,27.1431,27.1627,5714.0
2015-07-29 13:35:00,27.68,27.7,27.68,27.7,4929.0,27.1725,27.1922,27.1725,27.1922,4929.0
2015-07-29 13:40:00,27.7,27.72,27.69,27.72,8352.0,27.1922,27.2118,27.1823,27.2118,8352.0
2015-07-29 13:45:00,27.73,27.73,27.7,27.71,8459.0,27.2216,27.2216,27.1922,27.202,8459.0
2015-07-29 13:50:00,27.7,27.74,27.68,27.73,13700.0,27.1922,27.2314,27.1725,27.2216,13700.0
2015-07-29 13:55:00,27.73,27.73,27.71,27.72,6748.0,27.2216,27.2216,27.202,27.2118,6748.0
2015-07-29 14:00:00,27.7,27.87,27.69,27.74,44573.0,27.1922,27.359,27.1823,27.2314,44573.0
2015-07-29 14:05:00,27.73,27.79,27.71,27.75,13117.0,27.2216,27.2805,27.202,27.2412,13117.0
2015-07-29 14:10:00,27.75,27.84,27.75,27.76,49688.0,27.2412,27.3296,27.2412,27.2511,49688.0
2015-07-29 14:15:00,27.77,27.85,27.76,27.85,22415.0,27.2609,27.3394,27.2511,27.3394,22415.0
2015-07-29 14:20:00,27.85,27.87,27.84,27.86,17148.0,27.3394,27.359,27.3296,27.3492,17148.0
2015-07-29 14:25:00,27.86,27.88,27.82,27.84,21184.0,27.3492,27.3689,27.31,27.3296,21184.0
2015-07-29 14:30:00,27.83,27.89,27.82,27.89,13281.0,27.3198,27.3787,27.31,27.3787,13281.0
2015-07-29 14:35:00,27.88,27.89,27.85,27.87,10967.0,27.3689,27.3787,27.3394,27.359,10967.0
2015-07-29 14:40:00,27.87,27.91,27.85,27.85,13441.0,27.359,27.3983,27.3394,27.3394,13441.0
2015-07-29 14:45:00,27.85,27.93,27.84,27.92,37014.0,27.3394,27.4179,27.3296,27.4081,37014.0
2015-07-29 14:50:00,27.91,27.92,27.87,27.87,17911.0,27.3983,27.4081,27.359,27.359,17911.0
2015-07-29 14:55:00,27.88,27.91,27.88,27.89,16361.0,27.3689,27.3983,27.3689,27.3787,16361.0
2015-07-29 15:00:00,27.89,27.89,27.84,27.85,21820.0,27.3787,27.3787,27.3296,27.3394,21820.0
2015-07-29 15:05:00,27.85,27.87,27.82,27.82,23232.0,27.3394,27.359,27.31,27.31,23232.0
2015-07-29 15:10:00,27.82,27.86,27.82,27.85,15037.0,27.31,27.3492,27.31,27.3394,15037.0
2015-07-29 15:15:00,27.85,27.85,27.81,27.81,22187.0,27.3394,27.3394,27.3001,27.3001,22187.0
2015-07-29 15:20:00,27.81,27.83,27.8,27.82,18655.0,27.3001,27.3198,27.2903,27.31,18655.0
2015-07-29 15:25:00,27.83,27.85,27.82,27.82,25348.0,27.3198,27.3394,27.31,27.31,25348.0
2015-07-29 15:30:00,27.82,27.83,27.75,27.78,44475.0,27.31,27.3198,27.2412,27.2707,44475.0
2015-07-29 15:35:00,27.78,27.82,27.77,27.82,32064.0,27.2707,27.31,27.2609,27.31,32064.0
2015-07-29 15:40:00,27.82,27.86,27.81,27.85,35447.0,27.31,27.3492,27.3001,27.3394,35447.0
2015-07-29 15:45:00,27.86,27.86,27.83,27.84,41973.0,27.3492,27.3492,27.3198,27.3296,41973.0
2015-07-29 15:50:00,27.83,27.85,27.83,27.84,44448.0,27.3198,27.3394,27.3198,27.3296,44448.0
2015-07-29 15:55:00,27.83,27.83,27.79,27.8,137837.0,27.3198,27.3198,27.2805,27.2903,137837.0
2015-07-30 09:30:00,27.73,27.84,27.67,27.67,16425.0,27.2216,27.3296,27.1627,27.1627,16425.0
2015-07-30 09:35:00,27.7,27.75,27.56,27.59,12730.0,27.1922,27.2412,27.0547,27.0842,12730.0
2015-07-30 09:40:00,27.65,27.65,27.52,27.58,7693.0,27.1431,27.1431,27.0155,27.0744,7693.0
2015-07-30 09:45:00,27.55,27.57,27.47,27.51,15200.0,27.0449,27.0645,26.9664,27.0056,15200.0
2015-07-30 09:50:00,27.51,27.61,27.51,27.59,11254.0,27.0056,27.1038,27.0056,27.0842,11254.0
2015-07-30 09:55:00,27.59,27.62,27.56,27.6,8041.0,27.0842,27.1136,27.0547,27.094,8041.0
2015-07-30 10:00:00,27.59,27.71,27.59,27.71,16796.0,27.0842,27.202,27.0842,27.202,16796.0
2015-07-30 10:05:00,27.71,27.72,27.67,27.67,2800.0,27.202,27.2118,27.1627,27.1627,2800.0
2015-07-30 10:10:00,27.68,27.78,27.68,27.78,11702.0,27.1725,27.2707,27.1725,27.2707,11702.0
2015-07-30 10:15:00,27.78,27.83,27.78,27.78,14602.0,27.2707,27.3198,27.2707,27.2707,14602.0
2015-07-30 10:20:00,27.79,27.83,27.77,27.77,7515.0,27.2805,27.3198,27.2609,27.2609,7515.0
2015-07-30 10:25:00,27.77,27.81,27.75,27.81,9162.0,27.2609,27.3001,27.2412,27.3001,9162.0
2015-07-30 10:30:00,27.83,27.86,27.79,27.79,17579.0,27.3198,27.3492,27.2805,27.2805,17579.0
2015-07-30 10:35:00,27.79,27.83,27.74,27.77,11084.0,27.2805,27.3198,27.2314,27.2609,11084.0
2015-07-30 10:40:00,27.76,27.79,27.75,27.78,11234.0,27.2511,27.2805,27.2412,27.2707,11234.0
2015-07-30 10:45:00,27.78,27.79,27.77,27.77,13460.0,27.2707,27.2805,27.2609,27.2609,13460.0
2015-07-30 10:50:00,27.76,27.79,27.72,27.79,9789.0,27.2511,27.2805,27.2118,27.2805,9789.0
2015-07-30 10:55:00,27.79,27.79,27.68,27.69,7459.0,27.2805,27.2805,27.1725,27.1823,7459.0
2015-07-30 11:00:00,27.69,27.75,27.69,27.75,11029.0,27.1823,27.2412,27.1823,27.2412,11029.0
2015-07-30 11:05:00,27.75,27.75,27.7,27.72,12764.0,27.2412,27.2412,27.1922,27.2118,12764.0
2015-07-30 11:10:00,27.73,27.81,27.73,27.79,9599.0,27.2216,27.3001,27.2216,27.2805,9599.0
2015-07-30 11:15:00,27.8,27.85,27.8,27.82,9808.0,27.2903,27.3394,27.2903,27.31,9808.0
2015-07-30 11:20:00,27.82,27.87,27.82,27.85,7208.0,27.31,27.359,27.31,27.3394,7208.0
2015-07-30 11:25:00,27.85,27.88,27.79,27.81,22338.0,27.3394,27.3689,27.2805,27.3001,22338.0
2015-07-30 11:30:00,27.82,27.86,27.81,27.84,26845.0,27.31,27.3492,27.3001,27.3296,26845.0
2015-07-30 11:35:00,27.84,27.84,27.8,27.83,5170.0,27.3296,27.3296,27.2903,27.3198,5170.0
2015-07-30 11:40:00,27.83,27.85,27.79,27.85,9323.0,27.3198,27.3394,27.2805,27.3394,9323.0
2015-07-30 11:45:00,27.84,27.86,27.8,27.8,33227.0,27.3296,27.3492,27.2903,27.2903,33227.0
2015-07-30 11:50:00,27.79,27.82,27.79,27.79,6000.0,27.2805,27.31,27.2805,27.2805,6000.0
2015-07-30 11:55:00,27.78,27.85,27.76,27.83,15206.0,27.2707,27.3394,27.2511,27.3198,15206.0
2015-07-30 12:00:00,27.83,27.83,27.8,27.81,11383.0,27.3198,27.3198,27.2903,27.3001,11383.0
2015-07-30 12:05:00,27.8,27.81,27.77,27.81,10919.0,27.2903,27.3001,27.2609,27.3001,10919.0
2015-07-30 12:10:00,27.8,27.8,27.76,27.76,35166.0,27.2903,27.2903,27.2511,27.2511,35166.0
2015-07-30 12:15:00,27.76,27.78,27.75,27.78,7583.0,27.2511,27.2707,27.2412,27.2707,7583.0
2015-07-30 12:20:00,27.77,27.77,27.75,27.76,12200.0,27.2609,27.2609,27.2412,27.2511,12200.0
2015-07-30 12:25:00,27.75,27.76,27.74,27.74,4638.0,27.2412,27.2511,27.2314,27.2314,4638.0
2015-07-30 12:30:00,27.73,27.77,27.73,27.74,7043.0,27.2216,27.2609,27.2216,27.2314,7043.0
2015-07-30 12:35:00,27.73,27.75,27.72,27.75,6464.0,27.2216,27.2412,27.2118,27.2412,6464.0
2015-07-30 12:40:00,27.75,27.77,27.74,27.75,8098.0,27.2412,27.2609,27.2314,27.2412,8098.0
2015-07-30 12:45:00,27.74,27.76,27.73,27.75,6808.0,27.2314,27.2511,27.2216,27.2412,6808.0
2015-07-30 12:50:00,27.76,27.77,27.73,27.73,8924.0,27.2511,27.2609,27.2216,27.2216,8924.0
2015-07-30 12:55:00,27.73,27.76,27.72,27.75,10700.0,27.2216,27.2511,27.2118,27.2412,10700.0
2015-07-30 13:00:00,27.74,27.75,27.73,27.74,12774.0,27.2314,27.2412,27.2216,27.2314,12774.0
2015-07-30 13:05:00,27.73,27.74,27.72,27.73,1700.0,27.2216,27.2314,27.2118,27.2216,1700.0
2015-07-30 13:10:00,27.73,27.74,27.71,27.73,9661.0,27.2216,27.2314,27.202,27.2216,9661.0
2015-07-30 13:15:00,27.73,27.76,27.73,27.76,8408.0,27.2216,27.2511,27.2216,27.2511,8408.0
2015-07-30 13:20:00,27.75,27.75,27.73,27.73,7657.0,27.2412,27.2412,27.2216,27.2216,7657.0
2015-07-30 13:25:00,27.73,27.74,27.71,27.71,6933.0,27.2216,27.2314,27.202,27.202,6933.0
2015-07-30 13:30:00,27.72,27.74,27.68,27.69,15266.0,27.2118,27.2314,27.1725,27.1823,15266.0
2015-07-30 13:35:00,27.68,27.7,27.66,27.66,8240.0,27.1725,27.1922,27.1529,27.1529,8240.0
2015-07-30 13:40:00,27.66,27.7,27.65,27.69,9902.0,27.1529,27.1922,27.1431,27.1823,9902.0
2015-07-30 13:45:00,27.69,27.7,27.67,27.7,7435.0,27.1823,27.1922,27.1627,27.1922,7435.0
2015-07-30 13:50:00,27.7,27.72,27.7,27.71,6143.0,27.1922,27.2118,27.1922,27.202,6143.0
2015-07-30 13:55:00,27.71,27.72,27.69,27.72,7570.0,27.202,27.2118,27.1823,27.2118,7570.0
2015-07-30 14:00:00,27.72,27.78,27.71,27.75,10464.0,27.2118,27.2707,27.202,27.2412,10464.0
2015-07-30 14:05:00,27.74,27.74,27.7,27.7,8324.0,27.2314,27.2314,27.1922,27.1922,8324.0
2015-07-30 14:10:00,27.7,27.75,27.7,27.74,8353.0,27.1922,27.2412,27.1922,27.2314,8353.0
2015-07-30 14:15:00,27.73,27.74,27.71,27.71,4700.0,27.2216,27.2314,27.202,27.202,4700.0
2015-07-30 14:20:00,27.71,27.73,27.69,27.69,8303.0,27.202,27.2216,27.1823,27.1823,8303.0
2015-07-30 14:25:00,27.69,27.75,27.69,27.75,13745.0,27.1823,27.2412,27.1823,27.2412,13745.0
2015-07-30 14:30:00,27.74,27.75,27.69,27.7,6824.0,27.2314,27.2412,27.1823,27.1922,6824.0
2015-07-30 14:35:00,27.69,27.73,27.68,27.73,8379.0,27.1823,27.2216,27.1725,27.2216,8379.0
2015-07-30 14:40:00,27.73,27.79,27.73,27.77,7807.0,27.2216,27.2805,27.2216,27.2609,7807.0
2015-07-30 14:45:00,27.77,27.8,27.76,27.79,9611.0,27.2609,27.2903,27.2511,27.2805,9611.0
2015-07-30 14:50:00,27.79,27.83,27.79,27.82,6532.0,27.2805,27.3198,27.2805,27.31,6532.0
2015-07-30 14:55:00,27.81,27.83,27.79,27.83,9360.0,27.3001,27.3198,27.2805,27.3198,9360.0
2015-07-30 15:00:00,27.82,27.84,27.8,27.83,17491.0,27.31,27.3296,27.2903,27.3198,17491.0
2015-07-30 15:05:00,27.82,27.83,27.79,27.8,9117.0,27.31,27.3198,27.2805,27.2903,9117.0
2015-07-30 15:10:00,27.8,27.83,27.79,27.82,13932.0,27.2903,27.3198,27.2805,27.31,13932.0
2015-07-30 15:15:00,27.83,27.83,27.79,27.8,26707.0,27.3198,27.3198,27.2805,27.2903,26707.0
2015-07-30 15:20:00,27.81,27.81,27.78,27.79,17466.0,27.3001,27.3001,27.2707,27.2805,17466.0
2015-07-30 15:25:00,27.79,27.81,27.78,27.81,11201.0,27.2805,27.3001,27.2707,27.3001,11201.0
2015-07-30 15:30:00,27.81,27.81,27.78,27.8,14546.0,27.3001,27.3001,27.2707,27.2903,14546.0
2015-07-30 15:35:00,27.79,27.79,27.76,27.77,24155.0,27.2805,27.2805,27.2511,27.2609,24155.0
2015-07-30 15:40:00,27.78,27.82,27.78,27.81,27425.0,27.2707,27.31,27.2707,27.3001,27425.0
2015-07-30 15:45:00,27.8,27.8,27.78,27.78,21900.0,27.2903,27.2903,27.2707,27.2707,21900.0
2015-07-30 15:50:00,27.78,27.79,27.76,27.79,39379.0,27.2707,27.2805,27.2511,27.2805,39379.0
2015-07-30 15:55:00,27.79,27.81,27.77,27.8,80907.0,27.2805,27.3001,27.2609,27.2903,80907.0
2015-07-31 09:30:00,27.79,27.79,27.63,27.72,39658.0,27.2805,27.2805,27.1234,27.2118,39658.0
2015-07-31 09:35:00,27.73,27.73,27.57,27.59,7951.0,27.2216,27.2216,27.0645,27.0842,7951.0
2015-07-31 09:40:00,27.56,27.6,27.52,27.58,14857.0,27.0547,27.094,27.0155,27.0744,14857.0
2015-07-31 09:45:00,27.57,27.66,27.56,27.6,17724.0,27.0645,27.1529,27.0547,27.094,17724.0
2015-07-31 09:50:00,27.6,27.7,27.6,27.69,5506.0,27.094,27.1922,27.094,27.1823,5506.0
2015-07-31 09:55:00,27.69,27.76,27.68,27.68,11505.0,27.1823,27.2511,27.1725,27.1725,11505.0
2015-07-31 10:00:00,27.69,27.74,27.65,27.65,23374.0,27.1823,27.2314,27.1431,27.1431,23374.0
2015-07-31 10:05:00,27.65,27.65,27.59,27.63,25324.0,27.1431,27.1431,27.0842,27.1234,25324.0
2015-07-31 10:10:00,27.62,27.62,27.49,27.5,42704.0,27.1136,27.1136,26.986,26.9958,42704.0
2015-07-31 10:15:00,27.51,27.6,27.5,27.52,24404.0,27.0056,27.094,26.9958,27.0155,24404.0
2015-07-31 10:20:00,27.5,27.59,27.5,27.58,12408.0,26.9958,27.0842,26.9958,27.0744,12408.0
2015-07-31 10:25:00,27.58,27.58,27.47,27.48,14303.0,27.0744,27.0744,26.9664,26.9762,14303.0
2015-07-31 10:30:00,27.48,27.52,27.47,27.51,14648.0,26.9762,27.0155,26.9664,27.0056,14648.0
2015-07-31 10:35:00,27.51,27.52,27.47,27.48,28543.0,27.0056,27.0155,26.9664,26.9762,28543.0
2015-07-31 10:40:00,27.48,27.52,27.43,27.47,32280.0,26.9762,27.0155,26.9271,26.9664,32280.0
2015-07-31 10:45:00,27.48,27.53,27.47,27.52,12381.0,26.9762,27.0253,26.9664,27.0155,12381.0
2015-07-31 10:50:00,27.52,27.52,27.47,27.5,26367.0,27.0155,27.0155,26.9664,26.9958,26367.0
2015-07-31 10:55:00,27.49,27.5,27.46,27.46,21838.0,26.986,26.9958,26.9566,26.9566,21838.0
2015-07-31 11:00:00,27.45,27.5,27.43,27.47,20327.0,26.9467,26.9958,26.9271,26.9664,20327.0
2015-07-31 11:05:00,27.48,27.54,27.47,27.47,21383.0,26.9762,27.0351,26.9664,26.9664,21383.0
2015-07-31 11:10:00,27.48,27.49,27.46,27.49,17010.0,26.9762,26.986,26.9566,26.986,17010.0
2015-07-31 11:15:00,27.49,27.5,27.45,27.5,19759.0,26.986,26.9958,26.9467,26.9958,19759.0
2015-07-31 11:20:00,27.49,27.5,27.46,27.48,19526.0,26.986,26.9958,26.9566,26.9762,19526.0
2015-07-31 11:25:00,27.48,27.53,27.48,27.53,12329.0,26.9762,27.0253,26.9762,27.0253,12329.0
2015-07-31 11:30:00,27.52,27.57,27.52,27.57,18115.0,27.0155,27.0645,27.0155,27.0645,18115.0
2015-07-31 11:35:00,27.58,27.61,27.58,27.61,17875.0,27.0744,27.1038,27.0744,27.1038,17875.0
2015-07-31 11:40:00,27.61,27.63,27.57,27.59,53330.0,27.1038,27.1234,27.0645,27.0842,53330.0
2015-07-31 11:45:00,27.58,27.65,27.57,27.65,68564.0,27.0744,27.1431,27.0645,27.1431,68564.0
2015-07-31 11:50:00,27.64,27.66,27.62,27.65,32106.0,27.1333,27.1529,27.1136,27.1431,32106.0
2015-07-31 11:55:00,27.64,27.64,27.61,27.62,34101.0,27.1333,27.1333,27.1038,27.1136,34101.0
2015-07-31 12:00:00,27.62,27.64,27.61,27.62,17719.0,27.1136,27.1333,27.1038,27.1136,17719.0
2015-07-31 12:05:00,27.63,27.64,27.63,27.64,9723.0,27.1234,27.1333,27.1234,27.1333,9723.0
2015-07-31 12:10:00,27.64,27.65,27.64,27.64,12193.0,27.1333,27.1431,27.1333,27.1333,12193.0
2015-07-31 12:15:00,27.64,27.67,27.62,27.63,28537.0,27.1333,27.1627,27.1136,27.1234,28537.0
2015-07-31 12:20:00,27.63,27.66,27.62,27.65,28795.0,27.1234,27.1529,27.1136,27.1431,28795.0
2015-07-31 12:25:00,27.65,27.65,27.63,27.63,15629.0,27.1431,27.1431,27.1234,27.1234,15629.0
2015-07-31 12:30:00,27.63,27.65,27.61,27.65,37895.0,27.1234,27.1431,27.1038,27.1431,37895.0
2015-07-31 12:35:00,27.65,27.66,27.61,27.63,27379.0,27.1431,27.1529,27.1038,27.1234,27379.0
2015-07-31 12:40:00,27.62,27.67,27.62,27.66,18577.0,27.1136,27.1627,27.1136,27.1529,18577.0
2015-07-31 12:45:00,27.66,27.69,27.65,27.69,10011.0,27.1529,27.1823,27.1431,27.1823,10011.0
2015-07-31 12:50:00,27.68,27.7,27.68,27.7,5894.0,27.1725,27.1922,27.1725,27.1922,5894.0
2015-07-31 12:55:00,27.69,27.71,27.67,27.67,24061.0,27.1823,27.202,27.1627,27.1627,24061.0
2015-07-31 13:00:00,27.66,27.68,27.66,27.68,10058.0,27.1529,27.1725,27.1529,27.1725,10058.0
2015-07-31 13:05:00,27.67,27.67,27.62,27.62,6923.0,27.1627,27.1627,27.1136,27.1136,6923.0
2015-07-31 13:10:00,27.62,27.65,27.61,27.64,10140.0,27.1136,27.1431,27.1038,27.1333,10140.0
2015-07-31 13:15:00,27.63,27.65,27.62,27.63,10389.0,27.1234,27.1431,27.1136,27.1234,10389.0
2015-07-31 13:20:00,27.63,27.65,27.6,27.65,15358.0,27.1234,27.1431,27.094,27.1431,15358.0
2015-07-31 13:25:00,27.65,27.65,27.61,27.62,11653.0,27.1431,27.1431,27.1038,27.1136,11653.0
2015-07-31 13:30:00,27.62,27.63,27.6,27.62,8516.0,27.1136,27.1234,27.094,27.1136,8516.0
2015-07-31 13:35:00,27.63,27.63,27.61,27.61,4308.0,27.1234,27.1234,27.1038,27.1038,4308.0
2015-07-31 13:40:00,27.61,27.64,27.6,27.62,12553.0,27.1038,27.1333,27.094,27.1136,12553.0
2015-07-31 13:45:00,27.61,27.63,27.6,27.61,8397.0,27.1038,27.1234,27.094,27.1038,8397.0
2015-07-31 13:50:00,27.6,27.62,27.6,27.61,4017.0,27.094,27.1136,27.094,27.1038,4017.0
2015-07-31 13:55:00,27.61,27.64,27.61,27.62,12683.0,27.1038,27.1333,27.1038,27.1136,12683.0
2015-07-31 14:00:00,27.62,27.64,27.62,27.62,9588.0,27.1136,27.1333,27.1136,27.1136,9588.0
2015-07-31 14:05:00,27.62,27.65,27.62,27.65,6540.0,27.1136,27.1431,27.1136,27.1431,6540.0
2015-07-31 14:10:00,27.65,27.68,27.64,27.68,6260.0,27.1431,27.1725,27.1333,27.1725,6260.0
2015-07-31 14:15:00,27.68,27.7,27.68,27.68,11102.0,27.1725,27.1922,27.1725,27.1725,11102.0
2015-07-31 14:20:00,27.68,27.68,27.63,27.63,12569.0,27.1725,27.1725,27.1234,27.1234,12569.0
2015-07-31 14:25:00,27.63,27.65,27.63,27.64,8816.0,27.1234,27.1431,27.1234,27.1333,8816.0
2015-07-31 14:30:00,27.64,27.66,27.64,27.65,10100.0,27.1333,27.1529,27.1333,27.1431,10100.0
2015-07-31 14:35:00,27.64,27.66,27.63,27.66,22088.0,27.1333,27.1529,27.1234,27.1529,22088.0
2015-07-31 14:40:00,27.66,27.69,27.66,27.68,10084.0,27.1529,27.1823,27.1529,27.1725,10084.0
2015-07-31 14:45:00,27.67,27.67,27.63,27.65,21118.0,27.1627,27.1627,27.1234,27.1431,21118.0
2015-07-31 14:50:00,27.65,27.69,27.65,27.67,11535.0,27.1431,27.1823,27.1431,27.1627,11535.0
2015-07-31 14:55:00,27.68,27.68,27.65,27.66,6812.0,27.1725,27.1725,27.1431,27.1529,6812.0
2015-07-31 15:00:00,27.65,27.67,27.65,27.65,10929.0,27.1431,27.1627,27.1431,27.1431,10929.0
2015-07-31 15:05:00,27.65,27.66,27.62,27.62,17234.0,27.1431,27.1529,27.1136,27.1136,17234.0
2015-07-31 15:10:00,27.62,27.63,27.6,27.62,13662.0,27.1136,27.1234,27.094,27.1136,13662.0
2015-07-31 15:15:00,27.61,27.64,27.6,27.64,15159.0,27.1038,27.1333,27.094,27.1333,15159.0
2015-07-31 15:20:00,27.63,27.64,27.61,27.63,18247.0,27.1234,27.1333,27.1038,27.1234,18247.0
2015-07-31 15:25:00,27.64,27.64,27.59,27.61,27294.0,27.1333,27.1333,27.0842,27.1038,27294.0
2015-07-31 15:30:00,27.62,27.64,27.61,27.62,14014.0,27.1136,27.1333,27.1038,27.1136,14014.0
2015-07-31 15:35:00,27.62,27.64,27.61,27.62,25336.0,27.1136,27.1333,27.1038,27.1136,25336.0
2015-07-31 15:40:00,27.62,27.64,27.61,27.64,28502.0,27.1136,27.1333,27.1038,27.1333,28502.0
2015-07-31 15:45:00,27.64,27.64,27.6,27.6,27544.0,27.1333,27.1333,27.094,27.094,27544.0
2015-07-31 15:50:00,27.6,27.62,27.58,27.62,42958.0,27.094,27.1136,27.0744,27.1136,42958.0
2015-07-31 15:55:00,27.62,27.65,27.59,27.64,87478.0,27.1136,27.1431,27.0842,27.1333,87478.0
2015-08-03 09:30:00,27.54,27.71,27.54,27.64,46038.0,27.0351,27.202,27.0351,27.1333,46038.0
2015-08-03 09:35:00,27.64,27.65,27.53,27.56,8877.0,27.1333,27.1431,27.0253,27.0547,8877.0
2015-08-03 09:40:00,27.55,27.56,27.33,27.33,9490.0,27.0449,27.0547,26.8289,26.8289,9490.0
2015-08-03 09:45:00,27.35,27.47,27.35,27.47,20114.0,26.8486,26.9664,26.8486,26.9664,20114.0
2015-08-03 09:50:00,27.46,27.47,27.4,27.41,9110.0,26.9566,26.9664,26.8977,26.9075,9110.0
2015-08-03 09:55:00,27.42,27.49,27.42,27.46,9202.0,26.9173,26.986,26.9173,26.9566,9202.0
2015-08-03 10:00:00,27.47,27.56,27.47,27.53,13892.0,26.9664,27.0547,26.9664,27.0253,13892.0
2015-08-03 10:05:00,27.54,27.58,27.53,27.53,8242.0,27.0351,27.0744,27.0253,27.0253,8242.0
2015-08-03 10:10:00,27.53,27.64,27.52,27.63,13100.0,27.0253,27.1333,27.0155,27.1234,13100.0
2015-08-03 10:15:00,27.63,27.63,27.57,27.58,14189.0,27.1234,27.1234,27.0645,27.0744,14189.0
2015-08-03 10:20:00,27.58,27.62,27.58,27.6,13243.0,27.0744,27.1136,27.0744,27.094,13243.0
2015-08-03 10:25:00,27.6,27.6,27.55,27.59,16246.0,27.094,27.094,27.0449,27.0842,16246.0
2015-08-03 10:30:00,27.59,27.62,27.55,27.62,17123.0,27.0842,27.1136,27.0449,27.1136,17123.0
2015-08-03 10:35:00,27.61,27.63,27.56,27.6,23331.0,27.1038,27.1234,27.0547,27.094,23331.0
2015-08-03 10:40:00,27.6,27.65,27.58,27.64,12834.0,27.094,27.1431,27.0744,27.1333,12834.0
2015-08-03 10:45:00,27.64,27.75,27.6,27.74,38768.0,27.1333,27.2412,27.094,27.2314,38768.0
2015-08-03 10:50:00,27.74,27.79,27.72,27.79,36390.0,27.2314,27.2805,27.2118,27.2805,36390.0
2015-08-03 10:55:00,27.79,27.86,27.78,27.81,16760.0,27.2805,27.3492,27.2707,27.3001,16760.0
2015-08-03 11:00:00,27.81,27.83,27.79,27.8,15631.0,27.3001,27.3198,27.2805,27.2903,15631.0
2015-08-03 11:05:00,27.8,27.82,27.76,27.79,12920.0,27.2903,27.31,27.2511,27.2805,12920.0
2015-08-03 11:10:00,27.78,27.8,27.75,27.76,10510.0,27.2707,27.2903,27.2412,27.2511,10510.0
2015-08-03 11:15:00,27.76,27.78,27.71,27.71,13940.0,27.2511,27.2707,27.202,27.202,13940.0
2015-08-03 11:20:00,27.72,27.73,27.69,27.7,11117.0,27.2118,27.2216,27.1823,27.1922,11117.0
2015-08-03 11:25:00,27.69,27.7,27.64,27.64,11612.0,27.1823,27.1922,27.1333,27.1333,11612.0
2015-08-03 11:30:00,27.65,27.73,27.65,27.72,29838.0,27.1431,27.2216,27.1431,27.2118,29838.0
2015-08-03 11:35:00,27.72,27.73,27.65,27.65,19174.0,27.2118,27.2216,27.1431,27.1431,19174.0
2015-08-03 11:40:00,27.65,27.67,27.64,27.65,7083.0,27.1431,27.1627,27.1333,27.1431,7083.0
2015-08-03 11:45:00,27.66,27.67,27.61,27.61,13431.0,27.1529,27.1627,27.1038,27.1038,13431.0
2015-08-03 11:50:00,27.61,27.61,27.59,27.61,6747.0,27.1038,27.1038,27.0842,27.1038,6747.0
2015-08-03 11:55:00,27.61,27.61,27.55,27.58,18128.0,27.1038,27.1038,27.0449,27.0744,18128.0
2015-08-03 12:00:00,27.58,27.64,27.57,27.6,14293.0,27.0744,27.1333,27.0645,27.094,14293.0
2015-08-03 12:05:00,27.59,27.62,27.58,27.59,8465.0,27.0842,27.1136,27.0744,27.0842,8465.0
2015-08-03 12:10:00,27.6,27.62,27.6,27.6,8198.0,27.094,27.1136,27.094,27.094,8198.0
2015-08-03 12:15:00,27.6,27.6,27.55,27.55,21442.0,27.094,27.094,27.0449,27.0449,21442.0
2015-08-03 12:20:00,27.55,27.56,27.51,27.54,9111.0,27.0449,27.0547,27.0056,27.0351,9111.0
2015-08-03 12:25:00,27.54,27.55,27.52,27.55,6583.0,27.0351,27.0449,27.0155,27.0449,6583.0
2015-08-03 12:30:00,27.54,27.54,27.46,27.48,9796.0,27.0351,27.0351,26.9566,26.9762,9796.0
2015-08-03 12:35:00,27.47,27.53,27.47,27.52,19594.0,26.9664,27.0253,26.9664,27.0155,19594.0
2015-08-03 12:40:00,27.52,27.52,27.5,27.5,5700.0,27.0155,27.0155,26.9958,26.9958,5700.0
2015-08-03 12:45:00,27.49,27.5,27.46,27.46,10000.0,26.986,26.9958,26.9566,26.9566,10000.0
2015-08-03 12:50:00,27.47,27.47,27.45,27.47,5037.0,26.9664,26.9664,26.9467,26.9664,5037.0
2015-08-03 12:55:00,27.46,27.49,27.45,27.48,13161.0,26.9566,26.986,26.9467,26.9762,13161.0
2015-08-03 13:00:00,27.47,27.47,27.43,27.44,6455.0,26.9664,26.9664,26.9271,26.9369,6455.0
2015-08-03 13:05:00,27.43,27.43,27.37,27.37,9910.0,26.9271,26.9271,26.8682,26.8682,9910.0
2015-08-03 13:10:00,27.36,27.4,27.36,27.39,10364.0,26.8584,26.8977,26.8584,26.8878,10364.0
2015-08-03 13:15:00,27.39,27.41,27.37,27.4,10799.0,26.8878,26.9075,26.8682,26.8977,10799.0
2015-08-03 13:20:00,27.4,27.45,27.4,27.43,16856.0,26.8977,26.9467,26.8977,26.9271,16856.0
2015-08-03 13:25:00,27.43,27.47,27.42,27.46,18396.0,26.9271,26.9664,26.9173,26.9566,18396.0
2015-08-03 13:30:00,27.46,27.46,27.4,27.42,16220.0,26.9566,26.9566,26.8977,26.9173,16220.0
2015-08-03 13:35:00,27.42,27.48,27.41,27.44,16810.0,26.9173,26.9762,26.9075,26.9369,16810.0
2015-08-03 13:40:00,27.44,27.47,27.43,27.44,8400.0,26.9369,26.9664,26.9271,26.9369,8400.0
2015-08-03 13:45:00,27.44,27.51,27.41,27.51,14250.0,26.9369,27.0056,26.9075,27.0056,14250.0
2015-08-03 13:50:00,27.51,27.51,27.44,27.46,16111.0,27.0056,27.0056,26.9369,26.9566,16111.0
2015-08-03 13:55:00,27.47,27.47,27.42,27.44,11641.0,26.9664,26.9664,26.9173,26.9369,11641.0
2015-08-03 14:00:00,27.43,27.47,27.41,27.46,32359.0,26.9271,26.9664,26.9075,26.9566,32359.0
2015-08-03 14:05:00,27.47,27.48,27.44,27.46,11017.0,26.9664,26.9762,26.9369,26.9566,11017.0
2015-08-03 14:10:00,27.46,27.46,27.4,27.4,26974.0,26.9566,26.9566,26.8977,26.8977,26974.0
2015-08-03 14:15:00,27.41,27.42,27.38,27.38,19487.0,26.9075,26.9173,26.878,26.878,19487.0
2015-08-03 14:20:00,27.38,27.39,27.34,27.35,15200.0,26.878,26.8878,26.8388,26.8486,15200.0
2015-08-03 14:25:00,27.36,27.36,27.32,27.34,22082.0,26.8584,26.8584,26.8191,26.8388,22082.0
2015-08-03 14:30:00,27.35,27.35,27.3,27.33,33504.0,26.8486,26.8486,26.7995,26.8289,33504.0
2015-08-03 14:35:00,27.34,27.37,27.33,27.37,6794.0,26.8388,26.8682,26.8289,26.8682,6794.0
2015-08-03 14:40:00,27.38,27.4,27.35,27.35,10772.0,26.878,26.8977,26.8486,26.8486,10772.0
2015-08-03 14:45:00,27.35,27.35,27.31,27.31,16075.0,26.8486,26.8486,26.8093,26.8093,16075.0
2015-08-03 14:50:00,27.31,27.33,27.28,27.29,18504.0,26.8093,26.8289,26.7799,26.7897,18504.0
2015-08-03 14:55:00,27.29,27.29,27.24,27.27,15691.0,26.7897,26.7897,26.7406,26.77,15691.0
2015-08-03 15:00:00,27.27,27.3,27.26,27.29,28054.0,26.77,26.7995,26.7602,26.7897,28054.0
2015-08-03 15:05:00,27.28,27.3,27.23,27.28,32961.0,26.7799,26.7995,26.7308,26.7799,32961.0
2015-08-03 15:10:00,27.28,27.29,27.26,27.28,22845.0,26.7799,26.7897,26.7602,26.7799,22845.0
2015-08-03 15:15:00,27.28,27.3,27.25,27.3,28110.0,26.7799,26.7995,26.7504,26.7995,28110.0
2015-08-03 15:20:00,27.3,27.32,27.29,27.32,22256.0,26.7995,26.8191,26.7897,26.8191,22256.0
2015-08-03 15:25:00,27.31,27.34,27.3,27.32,29482.0,26.8093,26.8388,26.7995,26.8191,29482.0
2015-08-03 15:30:00,27.33,27.34,27.3,27.34,32033.0,26.8289,26.8388,26.7995,26.8388,32033.0
2015-08-03 15:35:00,27.33,27.39,27.33,27.39,30501.0,26.8289,26.8878,26.8289,26.8878,30501.0
2015-08-03 15:40:00,27.39,27.43,27.37,27.43,33410.0,26.8878,26.9271,26.8682,26.9271,33410.0
2015-08-03 15:45:00,27.43,27.43,27.36,27.39,37558.0,26.9271,26.9271,26.8584,26.8878,37558.0
2015-08-03 15:50:00,27.39,27.39,27.37,27.38,44786.0,26.8878,26.8878,26.8682,26.878,44786.0
2015-08-03 15:55:00,27.38,27.42,27.37,27.41,90805.0,26.878,26.9173,26.8682,26.9075,90805.0
2015-08-04 09:30:00,27.46,27.5,27.43,27.47,11680.0,26.9566,26.9958,26.9271,26.9664,11680.0
2015-08-04 09:35:00,27.46,27.63,27.46,27.47,8280.0,26.9566,27.1234,26.9566,26.9664,8280.0
2015-08-04 09:40:00,27.47,27.53,27.45,27.49,15281.0,26.9664,27.0253,26.9467,26.986,15281.0
2015-08-04 09:45:00,27.48,27.59,27.48,27.58,23129.0,26.9762,27.0842,26.9762,27.0744,23129.0
2015-08-04 09:50:00,27.57,27.57,27.45,27.46,19883.0,27.0645,27.0645,26.9467,26.9566,19883.0
2015-08-04 09:55:00,27.46,27.46,27.39,27.46,12929.0,26.9566,26.9566,26.8878,26.9566,12929.0
2015-08-04 10:00:00,27.48,27.48,27.41,27.46,19418.0,26.9762,26.9762,26.9075,26.9566,19418.0
2015-08-04 10:05:00,27.44,27.56,27.43,27.56,16532.0,26.9369,27.0547,26.9271,27.0547,16532.0
2015-08-04 10:10:00,27.55,27.6,27.51,27.58,12468.0,27.0449,27.094,27.0056,27.0744,12468.0
2015-08-04 10:15:00,27.57,27.6,27.52,27.6,25144.0,27.0645,27.094,27.0155,27.094,25144.0
2015-08-04 10:20:00,27.6,27.6,27.47,27.49,33816.0,27.094,27.094,26.9664,26.986,33816.0
2015-08-04 10:25:00,27.49,27.62,27.49,27.55,14189.0,26.986,27.1136,26.986,27.0449,14189.0
2015-08-04 10:30:00,27.56,27.58,27.54,27.56,24946.0,27.0547,27.0744,27.0351,27.0547,24946.0
2015-08-04 10:35:00,27.56,27.56,27.48,27.5,16420.0,27.0547,27.0547,26.9762,26.9958,16420.0
2015-08-04 10:40:00,27.49,27.56,27.49,27.56,14487.0,26.986,27.0547,26.986,27.0547,14487.0
2015-08-04 10:45:00,27.57,27.62,27.54,27.59,27843.0,27.0645,27.1136,27.0351,27.0842,27843.0
2015-08-04 10:50:00,27.59,27.59,27.52,27.52,26845.0,27.0842,27.0842,27.0155,27.0155,26845.0
2015-08-04 10:55:00,27.53,27.55,27.51,27.53,22690.0,27.0253,27.0449,27.0056,27.0253,22690.0
2015-08-04 11:00:00,27.52,27.58,27.5,27.5,18461.0,27.0155,27.0744,26.9958,26.9958,18461.0
2015-08-04 11:05:00,27.51,27.63,27.51,27.6,18490.0,27.0056,27.1234,27.0056,27.094,18490.0
2015-08-04 11:10:00,27.58,27.6,27.56,27.6,10723.0,27.0744,27.094,27.0547,27.094,10723.0
2015-08-04 11:15:00,27.59,27.6,27.51,27.59,93430.0,27.0842,27.094,27.0056,27.0842,93430.0
2015-08-04 11:20:00,27.58,27.59,27.55,27.55,20911.0,27.0744,27.0842,27.0449,27.0449,20911.0
2015-08-04 11:25:00,27.55,27.56,27.52,27.54,21150.0,27.0449,27.0547,27.0155,27.0351,21150.0
2015-08-04 11:30:00,27.55,27.55,27.5,27.51,18766.0,27.0449,27.0449,26.9958,27.0056,18766.0
2015-08-04 11:35:00,27.52,27.58,27.52,27.56,19212.0,27.0155,27.0744,27.0155,27.0547,19212.0
2015-08-04 11:40:00,27.57,27.58,27.55,27.57,24469.0,27.0645,27.0744,27.0449,27.0645,24469.0
2015-08-04 11:45:00,27.57,27.58,27.53,27.55,14781.0,27.0645,27.0744,27.0253,27.0449,14781.0
2015-08-04 11:50:00,27.55,27.57,27.53,27.54,11550.0,27.0449,27.0645,27.0253,27.0351,11550.0
2015-08-04 11:55:00,27.54,27.54,27.44,27.47,59529.0,27.0351,27.0351,26.9369,26.9664,59529.0
2015-08-04 12:00:00,27.46,27.49,27.46,27.46,11870.0,26.9566,26.986,26.9566,26.9566,11870.0
2015-08-04 12:05:00,27.46,27.5,27.45,27.49,14455.0,26.9566,26.9958,26.9467,26.986,14455.0
2015-08-04 12:10:00,27.48,27.49,27.47,27.48,5769.0,26.9762,26.986,26.9664,26.9762,5769.0
2015-08-04 12:15:00,27.47,27.48,27.46,27.47,9501.0,26.9664,26.9762,26.9566,26.9664,9501.0
2015-08-04 12:20:00,27.46,27.47,27.44,27.45,12534.0,26.9566,26.9664,26.9369,26.9467,12534.0
2015-08-04 12:25:00,27.44,27.45,27.41,27.41,5767.0,26.9369,26.9467,26.9075,26.9075,5767.0
2015-08-04 12:30:00,27.4,27.43,27.4,27.42,7821.0,26.8977,26.9271,26.8977,26.9173,7821.0
2015-08-04 12:35:00,27.42,27.42,27.39,27.39,12645.0,26.9173,26.9173,26.8878,26.8878,12645.0
2015-08-04 12:40:00,27.4,27.41,27.35,27.35,21373.0,26.8977,26.9075,26.8486,26.8486,21373.0
2015-08-04 12:45:00,27.34,27.38,27.33,27.37,12523.0,26.8388,26.878,26.8289,26.8682,12523.0
2015-08-04 12:50:00,27.36,27.36,27.32,27.36,8929.0,26.8584,26.8584,26.8191,26.8584,8929.0
2015-08-04 12:55:00,27.37,27.38,27.36,27.37,7200.0,26.8682,26.878,26.8584,26.8682,7200.0
2015-08-04 13:00:00,27.36,27.36,27.32,27.34,9599.0,26.8584,26.8584,26.8191,26.8388,9599.0
2015-08-04 13:05:00,27.33,27.39,27.29,27.38,57036.0,26.8289,26.8878,26.7897,26.878,57036.0
2015-08-04 13:10:00,27.38,27.41,27.38,27.41,30695.0,26.878,26.9075,26.878,26.9075,30695.0
2015-08-04 13:15:00,27.41,27.49,27.4,27.48,26962.0,26.9075,26.986,26.8977,26.9762,26962.0
2015-08-04 13:20:00,27.48,27.48,27.44,27.44,20365.0,26.9762,26.9762,26.9369,26.9369,20365.0
2015-08-04 13:25:00,27.44,27.45,27.44,27.45,3300.0,26.9369,26.9467,26.9369,26.9467,3300.0
2015-08-04 13:30:00,27.45,27.51,27.45,27.48,37387.0,26.9467,27.0056,26.9467,26.9762,37387.0
2015-08-04 13:35:00,27.48,27.48,27.44,27.45,10143.0,26.9762,26.9762,26.9369,26.9467,10143.0
2015-08-04 13:40:00,27.45,27.47,27.39,27.4,32618.0,26.9467,26.9664,26.8878,26.8977,32618.0
2015-08-04 13:45:00,27.4,27.42,27.34,27.34,28755.0,26.8977,26.9173,26.8388,26.8388,28755.0
2015-08-04 13:50:00,27.34,27.36,27.33,27.33,21100.0,26.8388,26.8584,26.8289,26.8289,21100.0
2015-08-04 13:55:00,27.33,27.36,27.31,27.34,35804.0,26.8289,26.8584,26.8093,26.8388,35804.0
2015-08-04 14:00:00,27.34,27.36,27.33,27.35,11275.0,26.8388,26.8584,26.8289,26.8486,11275.0
2015-08-04 14:05:00,27.35,27.36,27.25,27.25,25066.0,26.8486,26.8584,26.7504,26.7504,25066.0
2015-08-04 14:10:00,27.24,27.26,27.19,27.24,35407.0,26.7406,26.7602,26.6915,26.7406,35407.0
2015-08-04 14:15:00,27.24,27.27,27.23,27.27,10096.0,26.7406,26.77,26.7308,26.77,10096.0
2015-08-04 14:20:00,27.28,27.33,27.27,27.3,17045.0,26.7799,26.8289,26.77,26.7995,17045.0
2015-08-04 14:25:00,27.29,27.3,27.26,27.28,7060.0,26.7897,26.7995,26.7602,26.7799,7060.0
2015-08-04 14:30:00,27.28,27.33,27.26,27.33,20988.0,26.7799,26.8289,26.7602,26.8289,20988.0
2015-08-04 14:35:00,27.32,27.36,27.32,27.35,20687.0,26.8191,26.8584,26.8191,26.8486,20687.0
2015-08-04 14:40:00,27.35,27.36,27.33,27.36,23697.0,26.8486,26.8584,26.8289,26.8584,23697.0
2015-08-04 14:45:00,27.36,27.36,27.32,27.33,30829.0,26.8584,26.8584,26.8191,26.8289,30829.0
2015-08-04 14:50:00,27.33,27.34,27.32,27.32,24575.0,26.8289,26.8388,26.8191,26.8191,24575.0
2015-08-04 14:55:00,27.32,27.33,27.28,27.3,25900.0,26.8191,26.8289,26.7799,26.7995,25900.0
2015-08-04 15:00:00,27.3,27.33,27.29,27.3,46963.0,26.7995,26.8289,26.7897,26.7995,46963.0
2015-08-04 15:05:00,27.3,27.33,27.3,27.3,25260.0,26.7995,26.8289,26.7995,26.7995,25260.0
2015-08-04 15:10:00,27.3,27.33,27.3,27.31,33121.0,26.7995,26.8289,26.7995,26.8093,33121.0
2015-08-04 15:15:00,27.3,27.32,27.27,27.27,18852.0,26.7995,26.8191,26.77,26.77,18852.0
2015-08-04 15:20:00,27.27,27.34,27.27,27.33,45018.0,26.77,26.8388,26.77,26.8289,45018.0
2015-08-04 15:25:00,27.34,27.34,27.32,27.33,20902.0,26.8388,26.8388,26.8191,26.8289,20902.0
2015-08-04 15:30:00,27.32,27.36,27.32,27.36,41478.0,26.8191,26.8584,26.8191,26.8584,41478.0
2015-08-04 15:35:00,27.36,27.38,27.34,27.34,47388.0,26.8584,26.878,26.8388,26.8388,47388.0
2015-08-04 15:40:00,27.34,27.35,27.3,27.31,58992.0,26.8388,26.8486,26.7995,26.8093,58992.0
2015-08-04 15:45:00,27.32,27.34,27.29,27.31,97408.0,26.8191,26.8388,26.7897,26.8093,97408.0
2015-08-04 15:50:00,27.32,27.34,27.28,27.31,135246.0,26.8191,26.8388,26.7799,26.8093,135246.0
2015-08-04 15:55:00,27.31,27.36,27.29,27.35,154837.0,26.8093,26.8584,26.7897,26.8486,154837.0
2015-08-05 09:30:00,25.27,25.75,25.27,25.4,410461.0,24.8067,25.2779,24.8067,24.9343,410461.0
2015-08-05 09:35:00,25.4,25.4,24.51,25.1,200925.0,24.9343,24.9343,24.0606,24.6398,200925.0
2015-08-05 09:40:00,25.1,25.37,25.03,25.34,146912.0,24.6398,24.9049,24.5711,24.8754,146912.0
2015-08-05 09:45:00,25.33,25.45,25.24,25.38,407077.0,24.8656,24.9834,24.7773,24.9147,407077.0
2015-08-05 09:50:00,25.37,25.47,25.25,25.45,187958.0,24.9049,25.003,24.7871,24.9834,187958.0
2015-08-05 09:55:00,25.44,25.48,25.32,25.44,225488.0,24.9736,25.0129,24.8558,24.9736,225488.0
2015-08-05 10:00:00,25.45,25.45,25.3,25.3,161593.0,24.9834,24.9834,24.8362,24.8362,161593.0
2015-08-05 10:05:00,25.3,25.3,25.08,25.09,153241.0,24.8362,24.8362,24.6202,24.63,153241.0
2015-08-05 10:10:00,25.09,25.41,25.06,25.38,134751.0,24.63,24.9441,24.6006,24.9147,134751.0
2015-08-05 10:15:00,25.39,25.41,25.33,25.34,82322.0,24.9245,24.9441,24.8656,24.8754,82322.0
2015-08-05 10:20:00,25.34,25.35,25.29,25.3,131440.0,24.8754,24.8852,24.8263,24.8362,131440.0
2015-08-05 10:25:00,25.3,25.3,25.11,25.15,207256.0,24.8362,24.8362,24.6496,24.6889,207256.0
2015-08-05 10:30:00,25.14,25.25,25.04,25.05,180604.0,24.6791,24.7871,24.5809,24.5907,180604.0
2015-08-05 10:35:00,25.04,25.05,24.95,25.01,312049.0,24.5809,24.5907,24.4926,24.5515,312049.0
2015-08-05 10:40:00,25.01,25.04,25.0,25.01,106097.0,24.5515,24.5809,24.5417,24.5515,106097.0
2015-08-05 10:45:00,25.0,25.1,25.0,25.05,168768.0,24.5417,24.6398,24.5417,24.5907,168768.0
2015-08-05 10:50:00,25.04,25.05,24.66,24.67,242649.0,24.5809,24.5907,24.2079,24.2177,242649.0
2015-08-05 10:55:00,24.67,24.75,24.57,24.72,280826.0,24.2177,24.2962,24.1195,24.2668,280826.0
2015-08-05 11:00:00,24.72,24.79,24.51,24.52,238743.0,24.2668,24.3355,24.0606,24.0705,238743.0
2015-08-05 11:05:00,24.52,24.53,24.32,24.34,225457.0,24.0705,24.0803,23.8741,23.8938,225457.0
2015-08-05 11:10:00,24.34,24.35,24.27,24.29,129822.0,23.8938,23.9036,23.825,23.8447,129822.0
2015-08-05 11:15:00,24.28,24.46,24.26,24.43,95094.0,23.8349,24.0116,23.8152,23.9821,95094.0
2015-08-05 11:20:00,24.43,24.5,24.39,24.42,145414.0,23.9821,24.0508,23.9428,23.9723,145414.0
2015-08-05 11:25:00,24.43,24.55,24.4,24.51,74926.0,23.9821,24.0999,23.9527,24.0606,74926.0
2015-08-05 11:30:00,24.51,24.61,24.48,24.51,105910.0,24.0606,24.1588,24.0312,24.0606,105910.0
2015-08-05 11:35:00,24.51,24.55,24.42,24.42,159843.0,24.0606,24.0999,23.9723,23.9723,159843.0
2015-08-05 11:40:00,24.42,24.43,24.27,24.35,114848.0,23.9723,23.9821,23.825,23.9036,114848.0
2015-08-05 11:45:00,24.36,24.44,24.32,24.4,83335.0,23.9134,23.9919,23.8741,23.9527,83335.0
2015-08-05 11:50:00,24.41,24.44,24.4,24.44,40726.0,23.9625,23.9919,23.9527,23.9919,40726.0
2015-08-05 11:55:00,24.44,24.44,24.35,24.39,78828.0,23.9919,23.9919,23.9036,23.9428,78828.0
2015-08-05 12:00:00,24.39,24.41,24.36,24.36,57078.0,23.9428,23.9625,23.9134,23.9134,57078.0
2015-08-05 12:05:00,24.36,24.37,24.26,24.27,58884.0,23.9134,23.9232,23.8152,23.825,58884.0
2015-08-05 12:10:00,24.27,24.31,24.24,24.25,72175.0,23.825,23.8643,23.7956,23.8054,72175.0
2015-08-05 12:15:00,24.24,24.27,24.05,24.05,162720.0,23.7956,23.825,23.6091,23.6091,162720.0
2015-08-05 12:20:00,24.05,24.14,24.03,24.08,51583.0,23.6091,23.6974,23.5894,23.6385,51583.0
2015-08-05 12:25:00,24.09,24.15,24.06,24.11,63447.0,23.6483,23.7072,23.6189,23.668,63447.0
2015-08-05 12:30:00,24.11,24.11,23.86,24.02,328408.0,23.668,23.668,23.4226,23.5796,328408.0
2015-08-05 12:35:00,24.02,24.02,23.76,23.77,120468.0,23.5796,23.5796,23.3244,23.3342,120468.0
2015-08-05 12:40:00,23.77,23.77,23.65,23.66,147482.0,23.3342,23.3342,23.2164,23.2262,147482.0
2015-08-05 12:45:00,23.65,23.68,23.53,23.66,247121.0,23.2164,23.2459,23.0986,23.2262,247121.0
2015-08-05 12:50:00,23.65,23.66,23.51,23.52,254134.0,23.2164,23.2262,23.079,23.0888,254134.0
2015-08-05 12:55:00,23.51,23.6,23.43,23.54,256950.0,23.079,23.1673,23.0004,23.1084,256950.0
2015-08-05 13:00:00,23.54,23.78,23.53,23.78,211434.0,23.1084,23.344,23.0986,23.344,211434.0
2015-08-05 13:05:00,23.78,24.07,23.78,23.95,156797.0,23.344,23.6287,23.344,23.5109,156797.0
2015-08-05 13:10:00,23.96,24.09,23.79,23.86,154723.0,23.5207,23.6483,23.3538,23.4226,154723.0
2015-08-05 13:15:00,23.87,23.91,23.73,23.73,121989.0,23.4324,23.4716,23.2949,23.2949,121989.0
2015-08-05 13:20:00,23.73,23.73,23.64,23.64,73585.0,23.2949,23.2949,23.2066,23.2066,73585.0
2015-08-05 13:25:00,23.64,23.84,23.6,23.8,128794.0,23.2066,23.4029,23.1673,23.3637,128794.0
2015-08-05 13:30:00,23.8,23.8,23.66,23.67,68537.0,23.3637,23.3637,23.2262,23.236,68537.0
2015-08-05 13:35:00,23.67,23.73,23.64,23.64,99219.0,23.236,23.2949,23.2066,23.2066,99219.0
2015-08-05 13:40:00,23.65,23.93,23.64,23.83,134951.0,23.2164,23.4913,23.2066,23.3931,134951.0
2015-08-05 13:45:00,23.83,23.87,23.78,23.81,80738.0,23.3931,23.4324,23.344,23.3735,80738.0
2015-08-05 13:50:00,23.81,23.83,23.7,23.7,81496.0,23.3735,23.3931,23.2655,23.2655,81496.0
2015-08-05 13:55:00,23.7,23.71,23.57,23.57,227176.0,23.2655,23.2753,23.1379,23.1379,227176.0
2015-08-05 14:00:00,23.57,23.62,23.5,23.51,173981.0,23.1379,23.187,23.0692,23.079,173981.0
2015-08-05 14:05:00,23.51,23.52,23.42,23.43,109410.0,23.079,23.0888,22.9906,23.0004,109410.0
2015-08-05 14:10:00,23.43,23.43,23.27,23.27,157686.0,23.0004,23.0004,22.8434,22.8434,157686.0
2015-08-05 14:15:00,23.27,23.28,23.1,23.18,270086.0,22.8434,22.8532,22.6765,22.755,270086.0
2015-08-05 14:20:00,23.18,23.45,23.17,23.39,247598.0,22.755,23.0201,22.7452,22.9612,247598.0
2015-08-05 14:25:00,23.39,23.42,23.23,23.34,133895.0,22.9612,22.9906,22.8041,22.9121,133895.0
2015-08-05 14:30:00,23.32,23.41,23.29,23.36,190161.0,22.8925,22.9808,22.863,22.9317,190161.0
2015-08-05 14:35:00,23.35,23.39,23.3,23.31,59837.0,22.9219,22.9612,22.8728,22.8826,59837.0
2015-08-05 14:40:00,23.31,23.32,23.2,23.23,134339.0,22.8826,22.8925,22.7747,22.8041,134339.0
2015-08-05 14:45:00,23.23,23.38,23.18,23.37,163640.0,22.8041,22.9514,22.755,22.9415,163640.0
2015-08-05 14:50:00,23.37,23.41,23.22,23.3,133515.0,22.9415,22.9808,22.7943,22.8728,133515.0
2015-08-05 14:55:00,23.3,23.34,23.2,23.21,82941.0,22.8728,22.9121,22.7747,22.7845,82941.0
2015-08-05 15:00:00,23.2,23.29,23.2,23.28,174633.0,22.7747,22.863,22.7747,22.8532,174633.0
2015-08-05 15:05:00,23.23,23.29,23.18,23.25,161529.0,22.8041,22.863,22.755,22.8237,161529.0
2015-08-05 15:10:00,23.25,23.33,23.23,23.29,132075.0,22.8237,22.9023,22.8041,22.863,132075.0
2015-08-05 15:15:00,23.29,23.35,23.24,23.27,140977.0,22.863,22.9219,22.8139,22.8434,140977.0
2015-08-05 15:20:00,23.26,23.27,23.25,23.27,100881.0,22.8336,22.8434,22.8237,22.8434,100881.0
2015-08-05 15:25:00,23.27,23.29,23.17,23.18,153412.0,22.8434,22.863,22.7452,22.755,153412.0
2015-08-05 15:30:00,23.18,23.2,23.14,23.16,163314.0,22.755,22.7747,22.7158,22.7354,163314.0
2015-08-05 15:35:00,23.17,23.17,23.02,23.03,191690.0,22.7452,22.7452,22.598,22.6078,191690.0
2015-08-05 15:40:00,23.03,23.13,23.01,23.08,270739.0,22.6078,22.7059,22.5881,22.6569,270739.0
2015-08-05 15:45:00,23.08,23.19,23.07,23.14,180216.0,22.6569,22.7648,22.647,22.7158,180216.0
2015-08-05 15:50:00,23.13,23.18,23.08,23.15,248504.0,22.7059,22.755,22.6569,22.7256,248504.0
2015-08-05 15:55:00,23.14,23.18,23.09,23.1,251686.0,22.7158,22.755,22.6667,22.6765,251686.0
2015-08-06 09:30:00,23.15,23.15,22.79,22.87,132726.0,22.7256,22.7256,22.3722,22.4507,132726.0
2015-08-06 09:35:00,22.87,22.87,22.75,22.82,97916.0,22.4507,22.4507,22.3329,22.4016,97916.0
2015-08-06 09:40:00,22.83,22.83,22.78,22.8,100855.0,22.4114,22.4114,22.3624,22.382,100855.0
2015-08-06 09:45:00,22.8,22.95,22.67,22.95,120696.0,22.382,22.5292,22.2544,22.5292,120696.0
2015-08-06 09:50:00,22.94,22.95,22.78,22.78,46546.0,22.5194,22.5292,22.3624,22.3624,46546.0
2015-08-06 09:55:00,22.79,22.89,22.74,22.89,79094.0,22.3722,22.4703,22.3231,22.4703,79094.0
2015-08-06 10:00:00,22.89,22.96,22.76,22.96,143002.0,22.4703,22.5391,22.3427,22.5391,143002.0
2015-08-06 10:05:00,22.96,23.06,22.95,23.03,106183.0,22.5391,22.6372,22.5292,22.6078,106183.0
2015-08-06 10:10:00,23.04,23.32,22.99,23.32,171324.0,22.6176,22.8925,22.5685,22.8925,171324.0
2015-08-06 10:15:00,23.32,23.45,23.31,23.45,70120.0,22.8925,23.0201,22.8826,23.0201,70120.0
2015-08-06 10:20:00,23.45,23.52,23.36,23.52,119571.0,23.0201,23.0888,22.9317,23.0888,119571.0
2015-08-06 10:25:00,23.54,23.56,23.39,23.39,92945.0,23.1084,23.1281,22.9612,22.9612,92945.0
2015-08-06 10:30:00,23.39,23.48,23.36,23.48,80551.0,22.9612,23.0495,22.9317,23.0495,80551.0
2015-08-06 10:35:00,23.48,23.61,23.47,23.51,83183.0,23.0495,23.1771,23.0397,23.079,83183.0
2015-08-06 10:40:00,23.51,23.6,23.5,23.6,77053.0,23.079,23.1673,23.0692,23.1673,77053.0
2015-08-06 10:45:00,23.6,23.72,23.52,23.71,85452.0,23.1673,23.2851,23.0888,23.2753,85452.0
2015-08-06 10:50:00,23.71,23.77,23.59,23.6,78725.0,23.2753,23.3342,23.1575,23.1673,78725.0
2015-08-06 10:55:00,23.6,23.6,23.49,23.52,120825.0,23.1673,23.1673,23.0593,23.0888,120825.0
2015-08-06 11:00:00,23.51,23.58,23.47,23.49,108861.0,23.079,23.1477,23.0397,23.0593,108861.0
2015-08-06 11:05:00,23.49,23.5,23.41,23.42,41741.0,23.0593,23.0692,22.9808,22.9906,41741.0
2015-08-06 11:10:00,23.42,23.5,23.39,23.48,71747.0,22.9906,23.0692,22.9612,23.0495,71747.0
2015-08-06 11:15:00,23.47,23.48,23.4,23.48,57592.0,23.0397,23.0495,22.971,23.0495,57592.0
2015-08-06 11:20:00,23.48,23.56,23.47,23.55,95266.0,23.0495,23.1281,23.0397,23.1182,95266.0
2015-08-06 11:25:00,23.56,23.6,23.49,23.49,91629.0,23.1281,23.1673,23.0593,23.0593,91629.0
2015-08-06 11:30:00,23.5,23.5,23.39,23.39,32856.0,23.0692,23.0692,22.9612,22.9612,32856.0
2015-08-06 11:35:00,23.39,23.48,23.38,23.44,137180.0,22.9612,23.0495,22.9514,23.0103,137180.0
2015-08-06 11:40:00,23.44,23.51,23.42,23.47,107677.0,23.0103,23.079,22.9906,23.0397,107677.0
2015-08-06 11:45:00,23.47,23.63,23.45,23.59,114653.0,23.0397,23.1968,23.0201,23.1575,114653.0
2015-08-06 11:50:00,23.59,23.59,23.49,23.56,43241.0,23.1575,23.1575,23.0593,23.1281,43241.0
2015-08-06 11:55:00,23.56,23.56,23.47,23.48,17305.0,23.1281,23.1281,23.0397,23.0495,17305.0
2015-08-06 12:00:00,23.48,23.58,23.47,23.54,69320.0,23.0495,23.1477,23.0397,23.1084,69320.0
2015-08-06 12:05:00,23.54,23.64,23.54,23.56,49469.0,23.1084,23.2066,23.1084,23.1281,49469.0
2015-08-06 12:10:00,23.57,23.63,23.56,23.62,25914.0,23.1379,23.1968,23.1281,23.187,25914.0
2015-08-06 12:15:00,23.62,23.63,23.59,23.62,29834.0,23.187,23.1968,23.1575,23.187,29834.0
2015-08-06 12:20:00,23.62,23.72,23.62,23.69,63749.0,23.187,23.2851,23.187,23.2557,63749.0
2015-08-06 12:25:00,23.69,23.7,23.61,23.61,138723.0,23.2557,23.2655,23.1771,23.1771,138723.0
2015-08-06 12:30:00,23.61,23.63,23.57,23.57,151232.0,23.1771,23.1968,23.1379,23.1379,151232.0
2015-08-06 12:35:00,23.57,23.57,23.39,23.42,119235.0,23.1379,23.1379,22.9612,22.9906,119235.0
2015-08-06 12:40:00,23.43,23.5,23.4,23.5,73074.0,23.0004,23.0692,22.971,23.0692,73074.0
2015-08-06 12:45:00,23.51,23.53,23.49,23.52,55092.0,23.079,23.0986,23.0593,23.0888,55092.0
2015-08-06 12:50:00,23.52,23.52,23.45,23.46,37807.0,23.0888,23.0888,23.0201,23.0299,37807.0
2015-08-06 12:55:00,23.46,23.47,23.43,23.43,25938.0,23.0299,23.0397,23.0004,23.0004,25938.0
2015-08-06 13:00:00,23.43,23.49,23.43,23.48,50677.0,23.0004,23.0593,23.0004,23.0495,50677.0
2015-08-06 13:05:00,23.47,23.48,23.45,23.46,24888.0,23.0397,23.0495,23.0201,23.0299,24888.0
2015-08-06 13:10:00,23.46,23.51,23.44,23.51,49499.0,23.0299,23.079,23.0103,23.079,49499.0
2015-08-06 13:15:00,23.52,23.53,23.51,23.53,19772.0,23.0888,23.0986,23.079,23.0986,19772.0
2015-08-06 13:20:00,23.52,23.64,23.52,23.61,64913.0,23.0888,23.2066,23.0888,23.1771,64913.0
2015-08-06 13:25:00,23.61,23.61,23.55,23.55,32026.0,23.1771,23.1771,23.1182,23.1182,32026.0
2015-08-06 13:30:00,23.56,23.58,23.55,23.57,24744.0,23.1281,23.1477,23.1182,23.1379,24744.0
2015-08-06 13:35:00,23.57,23.57,23.46,23.46,35493.0,23.1379,23.1379,23.0299,23.0299,35493.0
2015-08-06 13:40:00,23.46,23.51,23.44,23.48,56375.0,23.0299,23.079,23.0103,23.0495,56375.0
2015-08-06 13:45:00,23.48,23.51,23.46,23.51,19554.0,23.0495,23.079,23.0299,23.079,19554.0
2015-08-06 13:50:00,23.51,23.51,23.46,23.46,21900.0,23.079,23.079,23.0299,23.0299,21900.0
2015-08-06 13:55:00,23.46,23.51,23.45,23.5,49420.0,23.0299,23.079,23.0201,23.0692,49420.0
2015-08-06 14:00:00,23.5,23.5,23.45,23.45,26562.0,23.0692,23.0692,23.0201,23.0201,26562.0
2015-08-06 14:05:00,23.45,23.48,23.44,23.48,46602.0,23.0201,23.0495,23.0103,23.0495,46602.0
2015-08-06 14:10:00,23.48,23.61,23.47,23.59,81305.0,23.0495,23.1771,23.0397,23.1575,81305.0
2015-08-06 14:15:00,23.58,23.61,23.55,23.58,53573.0,23.1477,23.1771,23.1182,23.1477,53573.0
2015-08-06 14:20:00,23.58,23.58,23.55,23.55,16158.0,23.1477,23.1477,23.1182,23.1182,16158.0
2015-08-06 14:25:00,23.55,23.59,23.52,23.55,68071.0,23.1182,23.1575,23.0888,23.1182,68071.0
2015-08-06 14:30:00,23.56,23.56,23.53,23.54,30300.0,23.1281,23.1281,23.0986,23.1084,30300.0
2015-08-06 14:35:00,23.53,23.54,23.5,23.5,22308.0,23.0986,23.1084,23.0692,23.0692,22308.0
2015-08-06 14:40:00,23.5,23.51,23.48,23.48,26290.0,23.0692,23.079,23.0495,23.0495,26290.0
2015-08-06 14:45:00,23.48,23.49,23.48,23.48,25300.0,23.0495,23.0593,23.0495,23.0495,25300.0
2015-08-06 14:50:00,23.48,23.49,23.38,23.38,64577.0,23.0495,23.0593,22.9514,22.9514,64577.0
2015-08-06 14:55:00,23.38,23.44,23.38,23.43,121685.0,22.9514,23.0103,22.9514,23.0004,121685.0
2015-08-06 15:00:00,23.43,23.52,23.42,23.5,118875.0,23.0004,23.0888,22.9906,23.0692,118875.0
2015-08-06 15:05:00,23.52,23.57,23.49,23.49,74112.0,23.0888,23.1379,23.0593,23.0593,74112.0
2015-08-06 15:10:00,23.49,23.5,23.43,23.43,36302.0,23.0593,23.0692,23.0004,23.0004,36302.0
2015-08-06 15:15:00,23.43,23.5,23.42,23.46,87993.0,23.0004,23.0692,22.9906,23.0299,87993.0
2015-08-06 15:20:00,23.47,23.48,23.42,23.43,61986.0,23.0397,23.0495,22.9906,23.0004,61986.0
2015-08-06 15:25:00,23.43,23.43,23.39,23.39,36736.0,23.0004,23.0004,22.9612,22.9612,36736.0
2015-08-06 15:30:00,23.39,23.42,23.36,23.39,147928.0,22.9612,22.9906,22.9317,22.9612,147928.0
2015-08-06 15:35:00,23.39,23.4,23.27,23.31,175981.0,22.9612,22.971,22.8434,22.8826,175981.0
2015-08-06 15:40:00,23.32,23.32,23.21,23.31,268448.0,22.8925,22.8925,22.7845,22.8826,268448.0
2015-08-06 15:45:00,23.31,23.37,23.29,23.3,195222.0,22.8826,22.9415,22.863,22.8728,195222.0
2015-08-06 15:50:00,23.3,23.34,23.29,23.34,153519.0,22.8728,22.9121,22.863,22.9121,153519.0
2015-08-06 15:55:00,23.34,23.35,23.31,23.34,247185.0,22.9121,22.9219,22.8826,22.9121,247185.0
2015-08-07 09:30:00,23.19,23.5,23.15,23.44,68073.0,22.7648,23.0692,22.7256,23.0103,68073.0
2015-08-07 09:35:00,23.43,23.58,23.4,23.58,43566.0,23.0004,23.1477,22.971,23.1477,43566.0
2015-08-07 09:40:00,23.57,23.72,23.56,23.62,50127.0,23.1379,23.2851,23.1281,23.187,50127.0
2015-08-07 09:45:00,23.62,23.66,23.56,23.58,62004.0,23.187,23.2262,23.1281,23.1477,62004.0
2015-08-07 09:50:00,23.58,23.76,23.57,23.73,32275.0,23.1477,23.3244,23.1379,23.2949,32275.0
2015-08-07 09:55:00,23.73,23.73,23.57,23.64,29504.0,23.2949,23.2949,23.1379,23.2066,29504.0
2015-08-07 10:00:00,23.62,23.62,23.5,23.56,33312.0,23.187,23.187,23.0692,23.1281,33312.0
2015-08-07 10:05:00,23.57,23.63,23.56,23.61,29954.0,23.1379,23.1968,23.1281,23.1771,29954.0
2015-08-07 10:10:00,23.6,23.66,23.58,23.66,41367.0,23.1673,23.2262,23.1477,23.2262,41367.0
2015-08-07 10:15:00,23.68,23.69,23.63,23.69,27305.0,23.2459,23.2557,23.1968,23.2557,27305.0
2015-08-07 10:20:00,23.68,23.68,23.55,23.56,36345.0,23.2459,23.2459,23.1182,23.1281,36345.0
2015-08-07 10:25:00,23.55,23.58,23.54,23.57,41400.0,23.1182,23.1477,23.1084,23.1379,41400.0
2015-08-07 10:30:00,23.57,23.6,23.51,23.53,39858.0,23.1379,23.1673,23.079,23.0986,39858.0
2015-08-07 10:35:00,23.53,23.54,23.48,23.49,32783.0,23.0986,23.1084,23.0495,23.0593,32783.0
2015-08-07 10:40:00,23.49,23.56,23.47,23.53,42961.0,23.0593,23.1281,23.0397,23.0986,42961.0
2015-08-07 10:45:00,23.53,23.58,23.48,23.56,48980.0,23.0986,23.1477,23.0495,23.1281,48980.0
2015-08-07 10:50:00,23.57,23.6,23.52,23.53,54959.0,23.1379,23.1673,23.0888,23.0986,54959.0
2015-08-07 10:55:00,23.53,23.56,23.53,23.53,41563.0,23.0986,23.1281,23.0986,23.0986,41563.0
2015-08-07 11:00:00,23.54,23.58,23.5,23.55,75815.0,23.1084,23.1477,23.0692,23.1182,75815.0
2015-08-07 11:05:00,23.56,23.58,23.55,23.57,38870.0,23.1281,23.1477,23.1182,23.1379,38870.0
2015-08-07 11:10:00,23.57,23.61,23.53,23.54,70987.0,23.1379,23.1771,23.0986,23.1084,70987.0
2015-08-07 11:15:00,23.53,23.55,23.45,23.47,52830.0,23.0986,23.1182,23.0201,23.0397,52830.0
2015-08-07 11:20:00,23.47,23.53,23.46,23.53,50658.0,23.0397,23.0986,23.0299,23.0986,50658.0
2015-08-07 11:25:00,23.53,23.54,23.4,23.41,74299.0,23.0986,23.1084,22.971,22.9808,74299.0
2015-08-07 11:30:00,23.42,23.46,23.41,23.45,51524.0,22.9906,23.0299,22.9808,23.0201,51524.0
2015-08-07 11:35:00,23.45,23.49,23.45,23.48,36698.0,23.0201,23.0593,23.0201,23.0495,36698.0
2015-08-07 11:40:00,23.49,23.56,23.49,23.53,49183.0,23.0593,23.1281,23.0593,23.0986,49183.0
2015-08-07 11:45:00,23.53,23.58,23.52,23.54,39458.0,23.0986,23.1477,23.0888,23.1084,39458.0
2015-08-07 11:50:00,23.54,23.57,23.49,23.5,31197.0,23.1084,23.1379,23.0593,23.0692,31197.0
2015-08-07 11:55:00,23.49,23.53,23.46,23.5,41566.0,23.0593,23.0986,23.0299,23.0692,41566.0
2015-08-07 12:00:00,23.51,23.55,23.5,23.54,28542.0,23.079,23.1182,23.0692,23.1084,28542.0
2015-08-07 12:05:00,23.53,23.55,23.53,23.54,21889.0,23.0986,23.1182,23.0986,23.1084,21889.0
2015-08-07 12:10:00,23.54,23.57,23.53,23.54,32646.0,23.1084,23.1379,23.0986,23.1084,32646.0
2015-08-07 12:15:00,23.55,23.6,23.54,23.6,78432.0,23.1182,23.1673,23.1084,23.1673,78432.0
2015-08-07 12:20:00,23.59,23.59,23.54,23.57,29536.0,23.1575,23.1575,23.1084,23.1379,29536.0
2015-08-07 12:25:00,23.58,23.62,23.58,23.62,28817.0,23.1477,23.187,23.1477,23.187,28817.0
2015-08-07 12:30:00,23.61,23.61,23.55,23.61,24279.0,23.1771,23.1771,23.1182,23.1771,24279.0
2015-08-07 12:35:00,23.61,23.62,23.54,23.58,35759.0,23.1771,23.187,23.1084,23.1477,35759.0
2015-08-07 12:40:00,23.58,23.61,23.57,23.6,24574.0,23.1477,23.1771,23.1379,23.1673,24574.0
2015-08-07 12:45:00,23.6,23.6,23.54,23.55,31508.0,23.1673,23.1673,23.1084,23.1182,31508.0
2015-08-07 12:50:00,23.54,23.59,23.54,23.57,32304.0,23.1084,23.1575,23.1084,23.1379,32304.0
2015-08-07 12:55:00,23.57,23.61,23.55,23.59,27266.0,23.1379,23.1771,23.1182,23.1575,27266.0
2015-08-07 13:00:00,23.59,23.59,23.53,23.55,30689.0,23.1575,23.1575,23.0986,23.1182,30689.0
2015-08-07 13:05:00,23.54,23.55,23.51,23.52,43370.0,23.1084,23.1182,23.079,23.0888,43370.0
2015-08-07 13:10:00,23.51,23.54,23.5,23.54,34252.0,23.079,23.1084,23.0692,23.1084,34252.0
2015-08-07 13:15:00,23.53,23.56,23.52,23.54,55163.0,23.0986,23.1281,23.0888,23.1084,55163.0
2015-08-07 13:20:00,23.53,23.54,23.49,23.5,38928.0,23.0986,23.1084,23.0593,23.0692,38928.0
2015-08-07 13:25:00,23.5,23.53,23.47,23.51,61281.0,23.0692,23.0986,23.0397,23.079,61281.0
2015-08-07 13:30:00,23.52,23.59,23.52,23.59,32225.0,23.0888,23.1575,23.0888,23.1575,32225.0
2015-08-07 13:35:00,23.59,23.61,23.58,23.61,38204.0,23.1575,23.1771,23.1477,23.1771,38204.0
2015-08-07 13:40:00,23.61,23.65,23.59,23.59,35883.0,23.1771,23.2164,23.1575,23.1575,35883.0
2015-08-07 13:45:00,23.59,23.6,23.57,23.58,32759.0,23.1575,23.1673,23.1379,23.1477,32759.0
2015-08-07 13:50:00,23.58,23.61,23.58,23.61,34808.0,23.1477,23.1771,23.1477,23.1771,34808.0
2015-08-07 13:55:00,23.61,23.62,23.6,23.62,28223.0,23.1771,23.187,23.1673,23.187,28223.0
2015-08-07 14:00:00,23.62,23.64,23.61,23.61,75510.0,23.187,23.2066,23.1771,23.1771,75510.0
2015-08-07 14:05:00,23.61,23.61,23.56,23.57,28827.0,23.1771,23.1771,23.1281,23.1379,28827.0
2015-08-07 14:10:00,23.56,23.6,23.55,23.56,44210.0,23.1281,23.1673,23.1182,23.1281,44210.0
2015-08-07 14:15:00,23.57,23.61,23.56,23.6,89354.0,23.1379,23.1771,23.1281,23.1673,89354.0
2015-08-07 14:20:00,23.59,23.61,23.58,23.6,34865.0,23.1575,23.1771,23.1477,23.1673,34865.0
2015-08-07 14:25:00,23.6,23.66,23.59,23.65,36791.0,23.1673,23.2262,23.1575,23.2164,36791.0
2015-08-07 14:30:00,23.65,23.67,23.64,23.64,37760.0,23.2164,23.236,23.2066,23.2066,37760.0
2015-08-07 14:35:00,23.65,23.69,23.64,23.66,63910.0,23.2164,23.2557,23.2066,23.2262,63910.0
2015-08-07 14:40:00,23.66,23.67,23.64,23.65,31232.0,23.2262,23.236,23.2066,23.2164,31232.0
2015-08-07 14:45:00,23.65,23.71,23.65,23.7,34280.0,23.2164,23.2753,23.2164,23.2655,34280.0
2015-08-07 14:50:00,23.71,23.78,23.71,23.75,58940.0,23.2753,23.344,23.2753,23.3146,58940.0
2015-08-07 14:55:00,23.75,23.76,23.74,23.74,35842.0,23.3146,23.3244,23.3048,23.3048,35842.0
2015-08-07 15:00:00,23.74,23.75,23.67,23.68,56958.0,23.3048,23.3146,23.236,23.2459,56958.0
2015-08-07 15:05:00,23.68,23.68,23.62,23.62,29709.0,23.2459,23.2459,23.187,23.187,29709.0
2015-08-07 15:10:00,23.62,23.63,23.58,23.59,80657.0,23.187,23.1968,23.1477,23.1575,80657.0
2015-08-07 15:15:00,23.58,23.6,23.57,23.58,122345.0,23.1477,23.1673,23.1379,23.1477,122345.0
2015-08-07 15:20:00,23.58,23.63,23.58,23.63,70585.0,23.1477,23.1968,23.1477,23.1968,70585.0
2015-08-07 15:25:00,23.62,23.68,23.62,23.66,71364.0,23.187,23.2459,23.187,23.2262,71364.0
2015-08-07 15:30:00,23.66,23.67,23.59,23.61,119190.0,23.2262,23.236,23.1575,23.1771,119190.0
2015-08-07 15:35:00,23.6,23.62,23.59,23.61,93359.0,23.1673,23.187,23.1575,23.1771,93359.0
2015-08-07 15:40:00,23.61,23.64,23.6,23.61,120414.0,23.1771,23.2066,23.1673,23.1771,120414.0
2015-08-07 15:45:00,23.61,23.66,23.59,23.64,101582.0,23.1771,23.2262,23.1575,23.2066,101582.0
2015-08-07 15:50:00,23.63,23.63,23.6,23.61,77677.0,23.1968,23.1968,23.1673,23.1771,77677.0
2015-08-07 15:55:00,23.61,23.66,23.61,23.65,202493.0,23.1771,23.2262,23.1771,23.2164,202493.0
2015-08-10 09:30:00,23.84,24.06,23.8,24.05,70943.0,23.4029,23.6189,23.3637,23.6091,70943.0
2015-08-10 09:35:00,24.05,24.11,23.96,24.1,36851.0,23.6091,23.668,23.5207,23.6582,36851.0
2015-08-10 09:40:00,24.11,24.13,23.95,24.06,83667.0,23.668,23.6876,23.5109,23.6189,83667.0
2015-08-10 09:45:00,24.08,24.12,24.0,24.06,41006.0,23.6385,23.6778,23.56,23.6189,41006.0
2015-08-10 09:50:00,24.08,24.14,24.03,24.14,19690.0,23.6385,23.6974,23.5894,23.6974,19690.0
2015-08-10 09:55:00,24.15,24.17,24.05,24.06,101492.0,23.7072,23.7269,23.6091,23.6189,101492.0
2015-08-10 10:00:00,24.07,24.08,24.0,24.06,80808.0,23.6287,23.6385,23.56,23.6189,80808.0
2015-08-10 10:05:00,24.07,24.16,24.06,24.14,43708.0,23.6287,23.7171,23.6189,23.6974,43708.0
2015-08-10 10:10:00,24.15,24.22,24.13,24.21,53964.0,23.7072,23.776,23.6876,23.7661,53964.0
2015-08-10 10:15:00,24.2,24.34,24.2,24.31,54968.0,23.7563,23.8938,23.7563,23.8643,54968.0
2015-08-10 10:20:00,24.31,24.34,24.3,24.31,60490.0,23.8643,23.8938,23.8545,23.8643,60490.0
2015-08-10 10:25:00,24.3,24.37,24.3,24.3,51832.0,23.8545,23.9232,23.8545,23.8545,51832.0
2015-08-10 10:30:00,24.3,24.3,24.17,24.27,42798.0,23.8545,23.8545,23.7269,23.825,42798.0
2015-08-10 10:35:00,24.27,24.28,24.22,24.28,25883.0,23.825,23.8349,23.776,23.8349,25883.0
2015-08-10 10:40:00,24.28,24.31,24.27,24.28,45063.0,23.8349,23.8643,23.825,23.8349,45063.0
2015-08-10 10:45:00,24.28,24.33,24.26,24.33,42895.0,23.8349,23.8839,23.8152,23.8839,42895.0
2015-08-10 10:50:00,24.33,24.34,24.29,24.31,35177.0,23.8839,23.8938,23.8447,23.8643,35177.0
2015-08-10 10:55:00,24.31,24.35,24.31,24.31,53064.0,23.8643,23.9036,23.8643,23.8643,53064.0
2015-08-10 11:00:00,24.32,24.36,24.31,24.36,41233.0,23.8741,23.9134,23.8643,23.9134,41233.0
2015-08-10 11:05:00,24.36,24.38,24.34,24.35,42076.0,23.9134,23.933,23.8938,23.9036,42076.0
2015-08-10 11:10:00,24.35,24.36,24.27,24.27,35753.0,23.9036,23.9134,23.825,23.825,35753.0
2015-08-10 11:15:00,24.27,24.32,24.23,24.31,45451.0,23.825,23.8741,23.7858,23.8643,45451.0
2015-08-10 11:20:00,24.31,24.36,24.28,24.35,77706.0,23.8643,23.9134,23.8349,23.9036,77706.0
2015-08-10 11:25:00,24.35,24.39,24.32,24.32,47338.0,23.9036,23.9428,23.8741,23.8741,47338.0
2015-08-10 11:30:00,24.33,24.34,24.3,24.3,39156.0,23.8839,23.8938,23.8545,23.8545,39156.0
2015-08-10 11:35:00,24.3,24.32,24.27,24.3,37929.0,23.8545,23.8741,23.825,23.8545,37929.0
2015-08-10 11:40:00,24.3,24.33,24.29,24.32,26713.0,23.8545,23.8839,23.8447,23.8741,26713.0
2015-08-10 11:45:00,24.32,24.38,24.31,24.38,50803.0,23.8741,23.933,23.8643,23.933,50803.0
2015-08-10 11:50:00,24.38,24.39,24.34,24.35,19720.0,23.933,23.9428,23.8938,23.9036,19720.0
2015-08-10 11:55:00,24.35,24.35,24.3,24.3,36315.0,23.9036,23.9036,23.8545,23.8545,36315.0
2015-08-10 12:00:00,24.31,24.37,24.31,24.35,24136.0,23.8643,23.9232,23.8643,23.9036,24136.0
2015-08-10 12:05:00,24.35,24.37,24.33,24.34,21443.0,23.9036,23.9232,23.8839,23.8938,21443.0
2015-08-10 12:10:00,24.34,24.39,24.33,24.38,66024.0,23.8938,23.9428,23.8839,23.933,66024.0
2015-08-10 12:15:00,24.38,24.41,24.37,24.41,35770.0,23.933,23.9625,23.9232,23.9625,35770.0
2015-08-10 12:20:00,24.4,24.43,24.36,24.38,36156.0,23.9527,23.9821,23.9134,23.933,36156.0
2015-08-10 12:25:00,24.39,24.42,24.38,24.42,21710.0,23.9428,23.9723,23.933,23.9723,21710.0
2015-08-10 12:30:00,24.42,24.45,24.41,24.42,38461.0,23.9723,24.0017,23.9625,23.9723,38461.0
2015-08-10 12:35:00,24.42,24.45,24.41,24.45,19057.0,23.9723,24.0017,23.9625,24.0017,19057.0
2015-08-10 12:40:00,24.44,24.46,24.43,24.45,14548.0,23.9919,24.0116,23.9821,24.0017,14548.0
2015-08-10 12:45:00,24.45,24.53,24.45,24.52,31291.0,24.0017,24.0803,24.0017,24.0705,31291.0
2015-08-10 12:50:00,24.52,24.53,24.47,24.53,27812.0,24.0705,24.0803,24.0214,24.0803,27812.0
2015-08-10 12:55:00,24.52,24.56,24.52,24.56,25923.0,24.0705,24.1097,24.0705,24.1097,25923.0
2015-08-10 13:00:00,24.55,24.64,24.55,24.63,30992.0,24.0999,24.1883,24.0999,24.1784,30992.0
2015-08-10 13:05:00,24.64,24.68,24.62,24.65,29535.0,24.1883,24.2275,24.1686,24.1981,29535.0
2015-08-10 13:10:00,24.64,24.68,24.6,24.61,20363.0,24.1883,24.2275,24.149,24.1588,20363.0
2015-08-10 13:15:00,24.61,24.62,24.57,24.58,21727.0,24.1588,24.1686,24.1195,24.1294,21727.0
2015-08-10 13:20:00,24.59,24.59,24.56,24.59,20675.0,24.1392,24.1392,24.1097,24.1392,20675.0
2015-08-10 13:25:00,24.58,24.6,24.57,24.59,38804.0,24.1294,24.149,24.1195,24.1392,38804.0
2015-08-10 13:30:00,24.59,24.61,24.58,24.61,29004.0,24.1392,24.1588,24.1294,24.1588,29004.0
2015-08-10 13:35:00,24.6,24.65,24.58,24.63,25418.0,24.149,24.1981,24.1294,24.1784,25418.0
2015-08-10 13:40:00,24.64,24.64,24.62,24.62,16625.0,24.1883,24.1883,24.1686,24.1686,16625.0
2015-08-10 13:45:00,24.63,24.64,24.61,24.64,26630.0,24.1784,24.1883,24.1588,24.1883,26630.0
2015-08-10 13:50:00,24.63,24.65,24.62,24.65,55268.0,24.1784,24.1981,24.1686,24.1981,55268.0
2015-08-10 13:55:00,24.65,24.7,24.64,24.69,43537.0,24.1981,24.2472,24.1883,24.2373,43537.0
2015-08-10 14:00:00,24.7,24.73,24.63,24.65,69136.0,24.2472,24.2766,24.1784,24.1981,69136.0
2015-08-10 14:05:00,24.66,24.68,24.65,24.68,29776.0,24.2079,24.2275,24.1981,24.2275,29776.0
2015-08-10 14:10:00,24.68,24.69,24.63,24.64,41661.0,24.2275,24.2373,24.1784,24.1883,41661.0
2015-08-10 14:15:00,24.64,24.64,24.59,24.6,36596.0,24.1883,24.1883,24.1392,24.149,36596.0
2015-08-10 14:20:00,24.6,24.6,24.56,24.56,27599.0,24.149,24.149,24.1097,24.1097,27599.0
2015-08-10 14:25:00,24.56,24.6,24.56,24.57,46928.0,24.1097,24.149,24.1097,24.1195,46928.0
2015-08-10 14:30:00,24.57,24.58,24.5,24.52,30999.0,24.1195,24.1294,24.0508,24.0705,30999.0
2015-08-10 14:35:00,24.52,24.54,24.5,24.52,24600.0,24.0705,24.0901,24.0508,24.0705,24600.0
2015-08-10 14:40:00,24.51,24.53,24.49,24.5,41465.0,24.0606,24.0803,24.041,24.0508,41465.0
2015-08-10 14:45:00,24.51,24.51,24.45,24.48,26722.0,24.0606,24.0606,24.0017,24.0312,26722.0
2015-08-10 14:50:00,24.48,24.51,24.47,24.49,41863.0,24.0312,24.0606,24.0214,24.041,41863.0
2015-08-10 14:55:00,24.48,24.49,24.45,24.47,29422.0,24.0312,24.041,24.0017,24.0214,29422.0
2015-08-10 15:00:00,24.46,24.49,24.43,24.46,70777.0,24.0116,24.041,23.9821,24.0116,70777.0
2015-08-10 15:05:00,24.46,24.49,24.45,24.45,48801.0,24.0116,24.041,24.0017,24.0017,48801.0
2015-08-10 15:10:00,24.45,24.49,24.44,24.48,39389.0,24.0017,24.041,23.9919,24.0312,39389.0
2015-08-10 15:15:00,24.48,24.51,24.48,24.5,55421.0,24.0312,24.0606,24.0312,24.0508,55421.0
2015-08-10 15:20:00,24.5,24.51,24.47,24.48,42172.0,24.0508,24.0606,24.0214,24.0312,42172.0
2015-08-10 15:25:00,24.48,24.5,24.47,24.48,35804.0,24.0312,24.0508,24.0214,24.0312,35804.0
2015-08-10 15:30:00,24.47,24.49,24.44,24.46,79454.0,24.0214,24.041,23.9919,24.0116,79454.0
2015-08-10 15:35:00,24.45,24.47,24.44,24.46,77798.0,24.0017,24.0214,23.9919,24.0116,77798.0
2015-08-10 15:40:00,24.46,24.47,24.44,24.45,58053.0,24.0116,24.0214,23.9919,24.0017,58053.0
2015-08-10 15:45:00,24.44,24.49,24.43,24.49,100404.0,23.9919,24.041,23.9821,24.041,100404.0
2015-08-10 15:50:00,24.49,24.5,24.44,24.45,143103.0,24.041,24.0508,23.9919,24.0017,143103.0
2015-08-10 15:55:00,24.44,24.47,24.43,24.47,277818.0,23.9919,24.0214,23.9821,24.0214,277818.0
2015-08-11 09:30:00,24.16,24.26,24.13,24.24,56790.0,23.7171,23.8152,23.6876,23.7956,56790.0
2015-08-11 09:35:00,24.25,24.35,24.25,24.35,27968.0,23.8054,23.9036,23.8054,23.9036,27968.0
2015-08-11 09:40:00,24.37,24.48,24.24,24.39,41758.0,23.9232,24.0312,23.7956,23.9428,41758.0
2015-08-11 09:45:00,24.39,24.4,24.3,24.33,39901.0,23.9428,23.9527,23.8545,23.8839,39901.0
2015-08-11 09:50:00,24.32,24.35,24.16,24.17,66730.0,23.8741,23.9036,23.7171,23.7269,66730.0
2015-08-11 09:55:00,24.18,24.2,24.14,24.15,25420.0,23.7367,23.7563,23.6974,23.7072,25420.0
2015-08-11 10:00:00,24.15,24.21,24.11,24.18,19244.0,23.7072,23.7661,23.668,23.7367,19244.0
2015-08-11 10:05:00,24.18,24.32,24.16,24.26,62623.0,23.7367,23.8741,23.7171,23.8152,62623.0
2015-08-11 10:10:00,24.27,24.3,24.21,24.23,42598.0,23.825,23.8545,23.7661,23.7858,42598.0
2015-08-11 10:15:00,24.24,24.32,24.21,24.32,63205.0,23.7956,23.8741,23.7661,23.8741,63205.0
2015-08-11 10:20:00,24.32,24.38,24.31,24.35,50013.0,23.8741,23.933,23.8643,23.9036,50013.0
2015-08-11 10:25:00,24.35,24.35,24.29,24.29,56982.0,23.9036,23.9036,23.8447,23.8447,56982.0
2015-08-11 10:30:00,24.28,24.29,24.24,24.27,33808.0,23.8349,23.8447,23.7956,23.825,33808.0
2015-08-11 10:35:00,24.27,24.28,24.23,24.25,48412.0,23.825,23.8349,23.7858,23.8054,48412.0
2015-08-11 10:40:00,24.25,24.29,24.24,24.26,74005.0,23.8054,23.8447,23.7956,23.8152,74005.0
2015-08-11 10:45:00,24.25,24.28,24.25,24.28,26235.0,23.8054,23.8349,23.8054,23.8349,26235.0
2015-08-11 10:50:00,24.27,24.28,24.23,24.26,55687.0,23.825,23.8349,23.7858,23.8152,55687.0
2015-08-11 10:55:00,24.26,24.28,24.25,24.28,73040.0,23.8152,23.8349,23.8054,23.8349,73040.0
2015-08-11 11:00:00,24.28,24.28,24.22,24.24,37413.0,23.8349,23.8349,23.776,23.7956,37413.0
2015-08-11 11:05:00,24.23,24.24,24.19,24.19,70139.0,23.7858,23.7956,23.7465,23.7465,70139.0
2015-08-11 11:10:00,24.19,24.22,24.17,24.2,53909.0,23.7465,23.776,23.7269,23.7563,53909.0
2015-08-11 11:15:00,24.2,24.2,24.14,24.14,25371.0,23.7563,23.7563,23.6974,23.6974,25371.0
2015-08-11 11:20:00,24.14,24.18,24.11,24.17,45765.0,23.6974,23.7367,23.668,23.7269,45765.0
2015-08-11 11:25:00,24.16,24.17,24.11,24.16,46602.0,23.7171,23.7269,23.668,23.7171,46602.0
2015-08-11 11:30:00,24.15,24.19,24.15,24.18,21464.0,23.7072,23.7465,23.7072,23.7367,21464.0
2015-08-11 11:35:00,24.19,24.25,24.18,24.23,46294.0,23.7465,23.8054,23.7367,23.7858,46294.0
2015-08-11 11:40:00,24.23,24.23,24.19,24.21,21251.0,23.7858,23.7858,23.7465,23.7661,21251.0
2015-08-11 11:45:00,24.22,24.22,24.13,24.14,52829.0,23.776,23.776,23.6876,23.6974,52829.0
2015-08-11 11:50:00,24.15,24.17,24.1,24.12,55007.0,23.7072,23.7269,23.6582,23.6778,55007.0
2015-08-11 11:55:00,24.12,24.13,24.07,24.09,39102.0,23.6778,23.6876,23.6287,23.6483,39102.0
2015-08-11 12:00:00,24.09,24.13,24.08,24.12,19580.0,23.6483,23.6876,23.6385,23.6778,19580.0
2015-08-11 12:05:00,24.11,24.24,24.11,24.24,20578.0,23.668,23.7956,23.668,23.7956,20578.0
2015-08-11 12:10:00,24.24,24.28,24.23,24.28,25937.0,23.7956,23.8349,23.7858,23.8349,25937.0
2015-08-11 12:15:00,24.28,24.34,24.26,24.33,27287.0,23.8349,23.8938,23.8152,23.8839,27287.0
2015-08-11 12:20:00,24.34,24.42,24.32,24.41,35660.0,23.8938,23.9723,23.8741,23.9625,35660.0
2015-08-11 12:25:00,24.41,24.42,24.35,24.36,46153.0,23.9625,23.9723,23.9036,23.9134,46153.0
2015-08-11 12:30:00,24.36,24.4,24.31,24.4,28309.0,23.9134,23.9527,23.8643,23.9527,28309.0
2015-08-11 12:35:00,24.39,24.4,24.32,24.34,21792.0,23.9428,23.9527,23.8741,23.8938,21792.0
2015-08-11 12:40:00,24.33,24.35,24.27,24.27,33220.0,23.8839,23.9036,23.825,23.825,33220.0
2015-08-11 12:45:00,24.27,24.31,24.24,24.3,29554.0,23.825,23.8643,23.7956,23.8545,29554.0
2015-08-11 12:50:00,24.3,24.34,24.29,24.34,16296.0,23.8545,23.8938,23.8447,23.8938,16296.0
2015-08-11 12:55:00,24.34,24.38,24.33,24.37,32431.0,23.8938,23.933,23.8839,23.9232,32431.0
2015-08-11 13:00:00,24.37,24.37,24.32,24.33,23245.0,23.9232,23.9232,23.8741,23.8839,23245.0
2015-08-11 13:05:00,24.33,24.35,24.3,24.32,31079.0,23.8839,23.9036,23.8545,23.8741,31079.0
2015-08-11 13:10:00,24.32,24.35,24.3,24.35,33158.0,23.8741,23.9036,23.8545,23.9036,33158.0
2015-08-11 13:15:00,24.35,24.35,24.32,24.32,12009.0,23.9036,23.9036,23.8741,23.8741,12009.0
2015-08-11 13:20:00,24.32,24.36,24.31,24.36,24397.0,23.8741,23.9134,23.8643,23.9134,24397.0
2015-08-11 13:25:00,24.36,24.36,24.33,24.33,69027.0,23.9134,23.9134,23.8839,23.8839,69027.0
2015-08-11 13:30:00,24.33,24.34,24.31,24.33,20380.0,23.8839,23.8938,23.8643,23.8839,20380.0
2015-08-11 13:35:00,24.34,24.4,24.33,24.4,49432.0,23.8938,23.9527,23.8839,23.9527,49432.0
2015-08-11 13:40:00,24.39,24.4,24.35,24.35,24291.0,23.9428,23.9527,23.9036,23.9036,24291.0
2015-08-11 13:45:00,24.35,24.37,24.28,24.28,46315.0,23.9036,23.9232,23.8349,23.8349,46315.0
2015-08-11 13:50:00,24.28,24.3,24.27,24.3,26873.0,23.8349,23.8545,23.825,23.8545,26873.0
2015-08-11 13:55:00,24.3,24.3,24.24,24.24,43103.0,23.8545,23.8545,23.7956,23.7956,43103.0
2015-08-11 14:00:00,24.24,24.26,24.22,24.24,36574.0,23.7956,23.8152,23.776,23.7956,36574.0
2015-08-11 14:05:00,24.25,24.32,24.24,24.32,41217.0,23.8054,23.8741,23.7956,23.8741,41217.0
2015-08-11 14:10:00,24.33,24.35,24.3,24.3,33447.0,23.8839,23.9036,23.8545,23.8545,33447.0
2015-08-11 14:15:00,24.3,24.33,24.29,24.32,23978.0,23.8545,23.8839,23.8447,23.8741,23978.0
2015-08-11 14:20:00,24.32,24.33,24.26,24.3,63531.0,23.8741,23.8839,23.8152,23.8545,63531.0
2015-08-11 14:25:00,24.3,24.39,24.3,24.37,26423.0,23.8545,23.9428,23.8545,23.9232,26423.0
2015-08-11 14:30:00,24.37,24.37,24.34,24.36,24022.0,23.9232,23.9232,23.8938,23.9134,24022.0
2015-08-11 14:35:00,24.35,24.39,24.35,24.39,23440.0,23.9036,23.9428,23.9036,23.9428,23440.0
2015-08-11 14:40:00,24.39,24.4,24.38,24.4,20608.0,23.9428,23.9527,23.933,23.9527,20608.0
2015-08-11 14:45:00,24.39,24.4,24.38,24.38,17586.0,23.9428,23.9527,23.933,23.933,17586.0
2015-08-11 14:50:00,24.38,24.39,24.32,24.34,90950.0,23.933,23.9428,23.8741,23.8938,90950.0
2015-08-11 14:55:00,24.34,24.4,24.34,24.39,29200.0,23.8938,23.9527,23.8938,23.9428,29200.0
2015-08-11 15:00:00,24.38,24.39,24.36,24.39,35862.0,23.933,23.9428,23.9134,23.9428,35862.0
2015-08-11 15:05:00,24.39,24.41,24.38,24.39,42450.0,23.9428,23.9625,23.933,23.9428,42450.0
2015-08-11 15:10:00,24.39,24.47,24.38,24.47,65594.0,23.9428,24.0214,23.933,24.0214,65594.0
2015-08-11 15:15:00,24.47,24.48,24.43,24.46,48434.0,24.0214,24.0312,23.9821,24.0116,48434.0
2015-08-11 15:20:00,24.46,24.49,24.44,24.49,37969.0,24.0116,24.041,23.9919,24.041,37969.0
2015-08-11 15:25:00,24.49,24.49,24.45,24.46,56159.0,24.041,24.041,24.0017,24.0116,56159.0
2015-08-11 15:30:00,24.45,24.51,24.45,24.45,47335.0,24.0017,24.0606,24.0017,24.0017,47335.0
2015-08-11 15:35:00,24.45,24.5,24.43,24.49,75594.0,24.0017,24.0508,23.9821,24.041,75594.0
2015-08-11 15:40:00,24.49,24.49,24.44,24.49,61334.0,24.041,24.041,23.9919,24.041,61334.0
2015-08-11 15:45:00,24.48,24.49,24.44,24.44,45960.0,24.0312,24.041,23.9919,23.9919,45960.0
2015-08-11 15:50:00,24.44,24.47,24.44,24.46,96747.0,23.9919,24.0214,23.9919,24.0116,96747.0
2015-08-11 15:55:00,24.46,24.48,24.43,24.47,163797.0,24.0116,24.0312,23.9821,24.0214,163797.0
2015-08-12 09:30:00,24.2,24.38,24.18,24.36,37939.0,23.7563,23.933,23.7367,23.9134,37939.0
2015-08-12 09:35:00,24.36,24.45,24.33,24.43,36916.0,23.9134,24.0017,23.8839,23.9821,36916.0
2015-08-12 09:40:00,24.45,24.6,24.43,24.51,73426.0,24.0017,24.149,23.9821,24.0606,73426.0
2015-08-12 09:45:00,24.52,24.56,24.5,24.51,37575.0,24.0705,24.1097,24.0508,24.0606,37575.0
2015-08-12 09:50:00,24.51,24.54,24.46,24.53,80299.0,24.0606,24.0901,24.0116,24.0803,80299.0
2015-08-12 09:55:00,24.53,24.55,24.46,24.47,92745.0,24.0803,24.0999,24.0116,24.0214,92745.0
2015-08-12 10:00:00,24.46,24.46,24.3,24.36,51878.0,24.0116,24.0116,23.8545,23.9134,51878.0
2015-08-12 10:05:00,24.35,24.35,24.25,24.25,24658.0,23.9036,23.9036,23.8054,23.8054,24658.0
2015-08-12 10:10:00,24.25,24.28,24.24,24.25,36013.0,23.8054,23.8349,23.7956,23.8054,36013.0
2015-08-12 10:15:00,24.25,24.32,24.24,24.31,43352.0,23.8054,23.8741,23.7956,23.8643,43352.0
2015-08-12 10:20:00,24.31,24.32,24.26,24.29,60732.0,23.8643,23.8741,23.8152,23.8447,60732.0
2015-08-12 10:25:00,24.29,24.42,24.28,24.41,37941.0,23.8447,23.9723,23.8349,23.9625,37941.0
2015-08-12 10:30:00,24.41,24.49,24.4,24.48,61596.0,23.9625,24.041,23.9527,24.0312,61596.0
2015-08-12 10:35:00,24.48,24.49,24.43,24.46,39641.0,24.0312,24.041,23.9821,24.0116,39641.0
2015-08-12 10:40:00,24.46,24.47,24.43,24.43,25222.0,24.0116,24.0214,23.9821,23.9821,25222.0
2015-08-12 10:45:00,24.43,24.46,24.42,24.44,36750.0,23.9821,24.0116,23.9723,23.9919,36750.0
2015-08-12 10:50:00,24.43,24.48,24.42,24.42,47579.0,23.9821,24.0312,23.9723,23.9723,47579.0
2015-08-12 10:55:00,24.43,24.45,24.39,24.44,27984.0,23.9821,24.0017,23.9428,23.9919,27984.0
2015-08-12 11:00:00,24.45,24.55,24.45,24.55,108307.0,24.0017,24.0999,24.0017,24.0999,108307.0
2015-08-12 11:05:00,24.55,24.57,24.52,24.56,36170.0,24.0999,24.1195,24.0705,24.1097,36170.0
2015-08-12 11:10:00,24.57,24.57,24.54,24.54,41234.0,24.1195,24.1195,24.0901,24.0901,41234.0
2015-08-12 11:15:00,24.54,24.57,24.53,24.56,36787.0,24.0901,24.1195,24.0803,24.1097,36787.0
2015-08-12 11:20:00,24.56,24.57,24.53,24.53,22823.0,24.1097,24.1195,24.0803,24.0803,22823.0
2015-08-12 11:25:00,24.53,24.55,24.51,24.54,28305.0,24.0803,24.0999,24.0606,24.0901,28305.0
2015-08-12 11:30:00,24.54,24.59,24.53,24.59,32720.0,24.0901,24.1392,24.0803,24.1392,32720.0
2015-08-12 11:35:00,24.59,24.59,24.55,24.55,29410.0,24.1392,24.1392,24.0999,24.0999,29410.0
2015-08-12 11:40:00,24.55,24.6,24.55,24.59,32281.0,24.0999,24.149,24.0999,24.1392,32281.0
2015-08-12 11:45:00,24.59,24.63,24.58,24.62,23650.0,24.1392,24.1784,24.1294,24.1686,23650.0
2015-08-12 11:50:00,24.62,24.63,24.56,24.56,35048.0,24.1686,24.1784,24.1097,24.1097,35048.0
2015-08-12 11:55:00,24.56,24.61,24.56,24.59,21402.0,24.1097,24.1588,24.1097,24.1392,21402.0
2015-08-12 12:00:00,24.6,24.61,24.5,24.52,36613.0,24.149,24.1588,24.0508,24.0705,36613.0
2015-08-12 12:05:00,24.52,24.53,24.49,24.52,21487.0,24.0705,24.0803,24.041,24.0705,21487.0
2015-08-12 12:10:00,24.51,24.56,24.51,24.56,15299.0,24.0606,24.1097,24.0606,24.1097,15299.0
2015-08-12 12:15:00,24.57,24.57,24.51,24.51,27050.0,24.1195,24.1195,24.0606,24.0606,27050.0
2015-08-12 12:20:00,24.51,24.51,24.46,24.47,35803.0,24.0606,24.0606,24.0116,24.0214,35803.0
2015-08-12 12:25:00,24.48,24.51,24.47,24.51,28077.0,24.0312,24.0606,24.0214,24.0606,28077.0
2015-08-12 12:30:00,24.5,24.56,24.5,24.56,21442.0,24.0508,24.1097,24.0508,24.1097,21442.0
2015-08-12 12:35:00,24.56,24.59,24.54,24.54,22039.0,24.1097,24.1392,24.0901,24.0901,22039.0
2015-08-12 12:40:00,24.55,24.57,24.54,24.54,36866.0,24.0999,24.1195,24.0901,24.0901,36866.0
2015-08-12 12:45:00,24.55,24.55,24.51,24.52,11542.0,24.0999,24.0999,24.0606,24.0705,11542.0
2015-08-12 12:50:00,24.51,24.52,24.51,24.52,8900.0,24.0606,24.0705,24.0606,24.0705,8900.0
2015-08-12 12:55:00,24.52,24.53,24.48,24.51,20145.0,24.0705,24.0803,24.0312,24.0606,20145.0
2015-08-12 13:00:00,24.5,24.52,24.48,24.52,22670.0,24.0508,24.0705,24.0312,24.0705,22670.0
2015-08-12 13:05:00,24.52,24.56,24.52,24.54,13760.0,24.0705,24.1097,24.0705,24.0901,13760.0
2015-08-12 13:10:00,24.55,24.56,24.53,24.55,15950.0,24.0999,24.1097,24.0803,24.0999,15950.0
2015-08-12 13:15:00,24.56,24.6,24.55,24.6,18176.0,24.1097,24.149,24.0999,24.149,18176.0
2015-08-12 13:20:00,24.6,24.64,24.6,24.63,10440.0,24.149,24.1883,24.149,24.1784,10440.0
2015-08-12 13:25:00,24.63,24.67,24.6,24.6,37653.0,24.1784,24.2177,24.149,24.149,37653.0
2015-08-12 13:30:00,24.61,24.62,24.59,24.6,25512.0,24.1588,24.1686,24.1392,24.149,25512.0
2015-08-12 13:35:00,24.6,24.65,24.6,24.63,110962.0,24.149,24.1981,24.149,24.1784,110962.0
2015-08-12 13:40:00,24.63,24.63,24.59,24.61,28657.0,24.1784,24.1784,24.1392,24.1588,28657.0
2015-08-12 13:45:00,24.61,24.65,24.61,24.65,22243.0,24.1588,24.1981,24.1588,24.1981,22243.0
2015-08-12 13:50:00,24.64,24.72,24.63,24.71,37986.0,24.1883,24.2668,24.1784,24.257,37986.0
2015-08-12 13:55:00,24.73,24.78,24.72,24.72,62553.0,24.2766,24.3257,24.2668,24.2668,62553.0
2015-08-12 14:00:00,24.72,24.74,24.68,24.73,67575.0,24.2668,24.2864,24.2275,24.2766,67575.0
2015-08-12 14:05:00,24.74,24.75,24.69,24.74,71759.0,24.2864,24.2962,24.2373,24.2864,71759.0
2015-08-12 14:10:00,24.74,24.8,24.72,24.79,50584.0,24.2864,24.3453,24.2668,24.3355,50584.0
2015-08-12 14:15:00,24.79,24.8,24.74,24.79,25885.0,24.3355,24.3453,24.2864,24.3355,25885.0
2015-08-12 14:20:00,24.79,24.8,24.77,24.79,47209.0,24.3355,24.3453,24.3159,24.3355,47209.0
2015-08-12 14:25:00,24.79,24.8,24.76,24.79,49201.0,24.3355,24.3453,24.3061,24.3355,49201.0
2015-08-12 14:30:00,24.79,24.8,24.76,24.76,28535.0,24.3355,24.3453,24.3061,24.3061,28535.0
2015-08-12 14:35:00,24.76,24.8,24.74,24.77,70076.0,24.3061,24.3453,24.2864,24.3159,70076.0
2015-08-12 14:40:00,24.78,24.83,24.76,24.82,38663.0,24.3257,24.3748,24.3061,24.365,38663.0
2015-08-12 14:45:00,24.82,24.92,24.82,24.91,59542.0,24.365,24.4631,24.365,24.4533,59542.0
2015-08-12 14:50:00,24.92,24.94,24.91,24.91,31405.0,24.4631,24.4828,24.4533,24.4533,31405.0
2015-08-12 14:55:00,24.92,24.93,24.88,24.93,34789.0,24.4631,24.4729,24.4239,24.4729,34789.0
2015-08-12 15:00:00,24.93,24.94,24.91,24.91,46391.0,24.4729,24.4828,24.4533,24.4533,46391.0
2015-08-12 15:05:00,24.91,24.92,24.9,24.9,26487.0,24.4533,24.4631,24.4435,24.4435,26487.0
2015-08-12 15:10:00,24.9,24.93,24.9,24.9,45776.0,24.4435,24.4729,24.4435,24.4435,45776.0
2015-08-12 15:15:00,24.9,24.91,24.87,24.89,44798.0,24.4435,24.4533,24.414,24.4337,44798.0
2015-08-12 15:20:00,24.89,24.95,24.89,24.95,42350.0,24.4337,24.4926,24.4337,24.4926,42350.0
2015-08-12 15:25:00,24.94,25.02,24.94,25.02,54211.0,24.4828,24.5613,24.4828,24.5613,54211.0
2015-08-12 15:30:00,25.02,25.05,25.0,25.04,65041.0,24.5613,24.5907,24.5417,24.5809,65041.0
2015-08-12 15:35:00,25.04,25.04,25.01,25.01,49086.0,24.5809,24.5809,24.5515,24.5515,49086.0
2015-08-12 15:40:00,25.01,25.04,25.0,25.03,73942.0,24.5515,24.5809,24.5417,24.5711,73942.0
2015-08-12 15:45:00,25.03,25.04,24.97,24.99,157377.0,24.5711,24.5809,24.5122,24.5318,157377.0
2015-08-12 15:50:00,24.99,24.99,24.96,24.96,128397.0,24.5318,24.5318,24.5024,24.5024,128397.0
2015-08-12 15:55:00,24.96,24.98,24.94,24.96,239463.0,24.5024,24.522,24.4828,24.5024,239463.0
2015-08-13 09:30:00,24.84,24.89,24.78,24.85,45655.0,24.3846,24.4337,24.3257,24.3944,45655.0
2015-08-13 09:35:00,24.84,24.84,24.7,24.75,46186.0,24.3846,24.3846,24.2472,24.2962,46186.0
2015-08-13 09:40:00,24.75,24.8,24.69,24.74,39378.0,24.2962,24.3453,24.2373,24.2864,39378.0
2015-08-13 09:45:00,24.74,24.79,24.71,24.71,28298.0,24.2864,24.3355,24.257,24.257,28298.0
2015-08-13 09:50:00,24.72,24.82,24.69,24.81,32655.0,24.2668,24.365,24.2373,24.3551,32655.0
2015-08-13 09:55:00,24.79,24.87,24.78,24.84,53628.0,24.3355,24.414,24.3257,24.3846,53628.0
2015-08-13 10:00:00,24.84,24.84,24.75,24.75,19372.0,24.3846,24.3846,24.2962,24.2962,19372.0
2015-08-13 10:05:00,24.75,24.78,24.71,24.78,23253.0,24.2962,24.3257,24.257,24.3257,23253.0
2015-08-13 10:10:00,24.78,24.79,24.72,24.72,29109.0,24.3257,24.3355,24.2668,24.2668,29109.0
2015-08-13 10:15:00,24.71,24.71,24.67,24.69,28364.0,24.257,24.257,24.2177,24.2373,28364.0
2015-08-13 10:20:00,24.69,24.76,24.68,24.71,32076.0,24.2373,24.3061,24.2275,24.257,32076.0
2015-08-13 10:25:00,24.73,24.76,24.73,24.76,31459.0,24.2766,24.3061,24.2766,24.3061,31459.0
2015-08-13 10:30:00,24.75,24.76,24.68,24.71,55726.0,24.2962,24.3061,24.2275,24.257,55726.0
2015-08-13 10:35:00,24.72,24.82,24.71,24.76,40024.0,24.2668,24.365,24.257,24.3061,40024.0
2015-08-13 10:40:00,24.76,24.78,24.75,24.75,27898.0,24.3061,24.3257,24.2962,24.2962,27898.0
2015-08-13 10:45:00,24.75,24.76,24.67,24.68,30404.0,24.2962,24.3061,24.2177,24.2275,30404.0
2015-08-13 10:50:00,24.67,24.73,24.64,24.7,22309.0,24.2177,24.2766,24.1883,24.2472,22309.0
2015-08-13 10:55:00,24.71,24.72,24.68,24.69,31121.0,24.257,24.2668,24.2275,24.2373,31121.0
2015-08-13 11:00:00,24.69,24.73,24.68,24.68,32814.0,24.2373,24.2766,24.2275,24.2275,32814.0
2015-08-13 11:05:00,24.68,24.68,24.57,24.59,71546.0,24.2275,24.2275,24.1195,24.1392,71546.0
2015-08-13 11:10:00,24.59,24.6,24.55,24.6,133038.0,24.1392,24.149,24.0999,24.149,133038.0
2015-08-13 11:15:00,24.6,24.66,24.58,24.61,157268.0,24.149,24.2079,24.1294,24.1588,157268.0
2015-08-13 11:20:00,24.61,24.61,24.46,24.5,181380.0,24.1588,24.1588,24.0116,24.0508,181380.0
2015-08-13 11:25:00,24.5,24.51,24.47,24.49,29437.0,24.0508,24.0606,24.0214,24.041,29437.0
2015-08-13 11:30:00,24.5,24.53,24.47,24.53,35096.0,24.0508,24.0803,24.0214,24.0803,35096.0
2015-08-13 11:35:00,24.53,24.54,24.36,24.41,189767.0,24.0803,24.0901,23.9134,23.9625,189767.0
2015-08-13 11:40:00,24.41,24.46,24.35,24.44,92168.0,23.9625,24.0116,23.9036,23.9919,92168.0
2015-08-13 11:45:00,24.44,24.46,24.43,24.46,22809.0,23.9919,24.0116,23.9821,24.0116,22809.0
2015-08-13 11:50:00,24.46,24.47,24.38,24.39,28826.0,24.0116,24.0214,23.933,23.9428,28826.0
2015-08-13 11:55:00,24.39,24.41,24.37,24.4,32710.0,23.9428,23.9625,23.9232,23.9527,32710.0
2015-08-13 12:00:00,24.41,24.43,24.4,24.42,48222.0,23.9625,23.9821,23.9527,23.9723,48222.0
2015-08-13 12:05:00,24.41,24.46,24.41,24.43,17597.0,23.9625,24.0116,23.9625,23.9821,17597.0
2015-08-13 12:10:00,24.43,24.43,24.41,24.41,15932.0,23.9821,23.9821,23.9625,23.9625,15932.0
2015-08-13 12:15:00,24.41,24.42,24.4,24.41,19134.0,23.9625,23.9723,23.9527,23.9625,19134.0
2015-08-13 12:20:00,24.41,24.42,24.4,24.41,25335.0,23.9625,23.9723,23.9527,23.9625,25335.0
2015-08-13 12:25:00,24.41,24.43,24.4,24.42,26237.0,23.9625,23.9821,23.9527,23.9723,26237.0
2015-08-13 12:30:00,24.42,24.43,24.39,24.41,31910.0,23.9723,23.9821,23.9428,23.9625,31910.0
2015-08-13 12:35:00,24.4,24.42,24.39,24.41,17632.0,23.9527,23.9723,23.9428,23.9625,17632.0
2015-08-13 12:40:00,24.41,24.41,24.35,24.37,28634.0,23.9625,23.9625,23.9036,23.9232,28634.0
2015-08-13 12:45:00,24.35,24.4,24.35,24.37,38960.0,23.9036,23.9527,23.9036,23.9232,38960.0
2015-08-13 12:50:00,24.38,24.38,24.36,24.37,66442.0,23.933,23.933,23.9134,23.9232,66442.0
2015-08-13 12:55:00,24.37,24.37,24.3,24.3,30067.0,23.9232,23.9232,23.8545,23.8545,30067.0
2015-08-13 13:00:00,24.3,24.33,24.29,24.33,17717.0,23.8545,23.8839,23.8447,23.8839,17717.0
2015-08-13 13:05:00,24.32,24.33,24.28,24.29,25803.0,23.8741,23.8839,23.8349,23.8447,25803.0
2015-08-13 13:10:00,24.29,24.29,24.25,24.27,39190.0,23.8447,23.8447,23.8054,23.825,39190.0
2015-08-13 13:15:00,24.27,24.32,24.27,24.3,20321.0,23.825,23.8741,23.825,23.8545,20321.0
2015-08-13 13:20:00,24.31,24.32,24.28,24.28,13399.0,23.8643,23.8741,23.8349,23.8349,13399.0
2015-08-13 13:25:00,24.28,24.29,24.28,24.28,11509.0,23.8349,23.8447,23.8349,23.8349,11509.0
2015-08-13 13:30:00,24.28,24.29,24.25,24.26,33911.0,23.8349,23.8447,23.8054,23.8152,33911.0
2015-08-13 13:35:00,24.26,24.28,24.25,24.25,45595.0,23.8152,23.8349,23.8054,23.8054,45595.0
2015-08-13 13:40:00,24.25,24.27,24.22,24.22,42663.0,23.8054,23.825,23.776,23.776,42663.0
2015-08-13 13:45:00,24.21,24.26,24.21,24.23,23709.0,23.7661,23.8152,23.7661,23.7858,23709.0
2015-08-13 13:50:00,24.23,24.23,24.17,24.19,23107.0,23.7858,23.7858,23.7269,23.7465,23107.0
2015-08-13 13:55:00,24.2,24.25,24.19,24.25,19219.0,23.7563,23.8054,23.7465,23.8054,19219.0
2015-08-13 14:00:00,24.24,24.27,24.21,24.24,21367.0,23.7956,23.825,23.7661,23.7956,21367.0
2015-08-13 14:05:00,24.24,24.24,24.22,24.23,7944.0,23.7956,23.7956,23.776,23.7858,7944.0
2015-08-13 14:10:00,24.22,24.24,24.22,24.23,18168.0,23.776,23.7956,23.776,23.7858,18168.0
2015-08-13 14:15:00,24.23,24.26,24.23,24.24,46994.0,23.7858,23.8152,23.7858,23.7956,46994.0
2015-08-13 14:20:00,24.24,24.24,24.23,24.24,65390.0,23.7956,23.7956,23.7858,23.7956,65390.0
2015-08-13 14:25:00,24.24,24.24,24.18,24.19,49329.0,23.7956,23.7956,23.7367,23.7465,49329.0
2015-08-13 14:30:00,24.19,24.2,24.18,24.19,28740.0,23.7465,23.7563,23.7367,23.7465,28740.0
2015-08-13 14:35:00,24.19,24.23,24.19,24.21,41296.0,23.7465,23.7858,23.7465,23.7661,41296.0
2015-08-13 14:40:00,24.21,24.22,24.2,24.2,16069.0,23.7661,23.776,23.7563,23.7563,16069.0
2015-08-13 14:45:00,24.2,24.2,24.16,24.16,23520.0,23.7563,23.7563,23.7171,23.7171,23520.0
2015-08-13 14:50:00,24.17,24.22,24.17,24.2,65407.0,23.7269,23.776,23.7269,23.7563,65407.0
2015-08-13 14:55:00,24.2,24.2,24.16,24.19,50373.0,23.7563,23.7563,23.7171,23.7465,50373.0
2015-08-13 15:00:00,24.18,24.21,24.17,24.2,33223.0,23.7367,23.7661,23.7269,23.7563,33223.0
2015-08-13 15:05:00,24.2,24.21,24.19,24.2,57811.0,23.7563,23.7661,23.7465,23.7563,57811.0
2015-08-13 15:10:00,24.2,24.22,24.2,24.21,41609.0,23.7563,23.776,23.7563,23.7661,41609.0
2015-08-13 15:15:00,24.21,24.22,24.19,24.19,88009.0,23.7661,23.776,23.7465,23.7465,88009.0
2015-08-13 15:20:00,24.19,24.24,24.17,24.22,60080.0,23.7465,23.7956,23.7269,23.776,60080.0
2015-08-13 15:25:00,24.23,24.27,24.22,24.26,54660.0,23.7858,23.825,23.776,23.8152,54660.0
2015-08-13 15:30:00,24.26,24.26,24.18,24.22,77328.0,23.8152,23.8152,23.7367,23.776,77328.0
2015-08-13 15:35:00,24.22,24.24,24.18,24.23,67087.0,23.776,23.7956,23.7367,23.7858,67087.0
2015-08-13 15:40:00,24.23,24.25,24.18,24.2,79350.0,23.7858,23.8054,23.7367,23.7563,79350.0
2015-08-13 15:45:00,24.19,24.22,24.18,24.2,84828.0,23.7465,23.776,23.7367,23.7563,84828.0
2015-08-13 15:50:00,24.2,24.21,24.14,24.17,93920.0,23.7563,23.7661,23.6974,23.7269,93920.0
2015-08-13 15:55:00,24.17,24.21,24.16,24.2,199001.0,23.7269,23.7661,23.7171,23.7563,199001.0
2015-08-14 09:30:00,24.18,24.34,24.16,24.32,24746.0,23.7367,23.8938,23.7171,23.8741,24746.0
2015-08-14 09:35:00,24.32,24.35,24.29,24.34,25380.0,23.8741,23.9036,23.8447,23.8938,25380.0
2015-08-14 09:40:00,24.34,24.46,24.3,24.45,59501.0,23.8938,24.0116,23.8545,24.0017,59501.0
2015-08-14 09:45:00,24.45,24.45,24.38,24.39,33015.0,24.0017,24.0017,23.933,23.9428,33015.0
2015-08-14 09:50:00,24.4,24.41,24.36,24.37,18700.0,23.9527,23.9625,23.9134,23.9232,18700.0
2015-08-14 09:55:00,24.36,24.37,24.29,24.37,22401.0,23.9134,23.9232,23.8447,23.9232,22401.0
2015-08-14 10:00:00,24.37,24.44,24.34,24.43,34332.0,23.9232,23.9919,23.8938,23.9821,34332.0
2015-08-14 10:05:00,24.44,24.51,24.43,24.46,53237.0,23.9919,24.0606,23.9821,24.0116,53237.0
2015-08-14 10:10:00,24.46,24.52,24.46,24.51,28074.0,24.0116,24.0705,24.0116,24.0606,28074.0
2015-08-14 10:15:00,24.51,24.57,24.5,24.57,36204.0,24.0606,24.1195,24.0508,24.1195,36204.0
2015-08-14 10:20:00,24.57,24.57,24.51,24.57,24275.0,24.1195,24.1195,24.0606,24.1195,24275.0
2015-08-14 10:25:00,24.56,24.57,24.53,24.54,15839.0,24.1097,24.1195,24.0803,24.0901,15839.0
2015-08-14 10:30:00,24.53,24.56,24.53,24.56,68058.0,24.0803,24.1097,24.0803,24.1097,68058.0
2015-08-14 10:35:00,24.56,24.56,24.52,24.52,24540.0,24.1097,24.1097,24.0705,24.0705,24540.0
2015-08-14 10:40:00,24.53,24.56,24.52,24.52,54584.0,24.0803,24.1097,24.0705,24.0705,54584.0
2015-08-14 10:45:00,24.53,24.54,24.51,24.53,21903.0,24.0803,24.0901,24.0606,24.0803,21903.0
2015-08-14 10:50:00,24.54,24.56,24.53,24.54,35335.0,24.0901,24.1097,24.0803,24.0901,35335.0
2015-08-14 10:55:00,24.55,24.56,24.52,24.55,32658.0,24.0999,24.1097,24.0705,24.0999,32658.0
2015-08-14 11:00:00,24.55,24.58,24.55,24.56,29337.0,24.0999,24.1294,24.0999,24.1097,29337.0
2015-08-14 11:05:00,24.56,24.57,24.5,24.51,29105.0,24.1097,24.1195,24.0508,24.0606,29105.0
2015-08-14 11:10:00,24.52,24.55,24.51,24.52,19180.0,24.0705,24.0999,24.0606,24.0705,19180.0
2015-08-14 11:15:00,24.52,24.54,24.49,24.5,21252.0,24.0705,24.0901,24.041,24.0508,21252.0
2015-08-14 11:20:00,24.5,24.52,24.48,24.52,51926.0,24.0508,24.0705,24.0312,24.0705,51926.0
2015-08-14 11:25:00,24.52,24.57,24.52,24.57,16623.0,24.0705,24.1195,24.0705,24.1195,16623.0
2015-08-14 11:30:00,24.56,24.6,24.55,24.6,31322.0,24.1097,24.149,24.0999,24.149,31322.0
2015-08-14 11:35:00,24.6,24.65,24.6,24.65,29121.0,24.149,24.1981,24.149,24.1981,29121.0
2015-08-14 11:40:00,24.64,24.68,24.64,24.66,16010.0,24.1883,24.2275,24.1883,24.2079,16010.0
2015-08-14 11:45:00,24.66,24.69,24.64,24.69,55525.0,24.2079,24.2373,24.1883,24.2373,55525.0
2015-08-14 11:50:00,24.69,24.69,24.64,24.68,54248.0,24.2373,24.2373,24.1883,24.2275,54248.0
2015-08-14 11:55:00,24.69,24.71,24.67,24.69,63680.0,24.2373,24.257,24.2177,24.2373,63680.0
2015-08-14 12:00:00,24.69,24.7,24.61,24.61,19774.0,24.2373,24.2472,24.1588,24.1588,19774.0
2015-08-14 12:05:00,24.61,24.62,24.61,24.61,7060.0,24.1588,24.1686,24.1588,24.1588,7060.0
2015-08-14 12:10:00,24.61,24.67,24.61,24.66,38064.0,24.1588,24.2177,24.1588,24.2079,38064.0
2015-08-14 12:15:00,24.67,24.68,24.66,24.66,17330.0,24.2177,24.2275,24.2079,24.2079,17330.0
2015-08-14 12:20:00,24.66,24.67,24.63,24.66,18104.0,24.2079,24.2177,24.1784,24.2079,18104.0
2015-08-14 12:25:00,24.66,24.67,24.64,24.66,18462.0,24.2079,24.2177,24.1883,24.2079,18462.0
2015-08-14 12:30:00,24.66,24.66,24.61,24.62,12969.0,24.2079,24.2079,24.1588,24.1686,12969.0
2015-08-14 12:35:00,24.61,24.61,24.57,24.57,10078.0,24.1588,24.1588,24.1195,24.1195,10078.0
2015-08-14 12:40:00,24.57,24.57,24.52,24.56,28740.0,24.1195,24.1195,24.0705,24.1097,28740.0
2015-08-14 12:45:00,24.56,24.57,24.5,24.52,21888.0,24.1097,24.1195,24.0508,24.0705,21888.0
2015-08-14 12:50:00,24.52,24.53,24.52,24.53,15630.0,24.0705,24.0803,24.0705,24.0803,15630.0
2015-08-14 12:55:00,24.53,24.59,24.52,24.59,18600.0,24.0803,24.1392,24.0705,24.1392,18600.0
2015-08-14 13:00:00,24.58,24.58,24.54,24.57,25455.0,24.1294,24.1294,24.0901,24.1195,25455.0
2015-08-14 13:05:00,24.57,24.58,24.56,24.58,8798.0,24.1195,24.1294,24.1097,24.1294,8798.0
2015-08-14 13:10:00,24.58,24.63,24.58,24.61,11400.0,24.1294,24.1784,24.1294,24.1588,11400.0
2015-08-14 13:15:00,24.62,24.64,24.62,24.63,19639.0,24.1686,24.1883,24.1686,24.1784,19639.0
2015-08-14 13:20:00,24.63,24.63,24.61,24.61,22452.0,24.1784,24.1784,24.1588,24.1588,22452.0
2015-08-14 13:25:00,24.62,24.62,24.6,24.61,19807.0,24.1686,24.1686,24.149,24.1588,19807.0
2015-08-14 13:30:00,24.6,24.61,24.59,24.59,18552.0,24.149,24.1588,24.1392,24.1392,18552.0
2015-08-14 13:35:00,24.59,24.6,24.57,24.58,14800.0,24.1392,24.149,24.1195,24.1294,14800.0
2015-08-14 13:40:00,24.58,24.61,24.57,24.6,30943.0,24.1294,24.1588,24.1195,24.149,30943.0
2015-08-14 13:45:00,24.59,24.59,24.56,24.56,21881.0,24.1392,24.1392,24.1097,24.1097,21881.0
2015-08-14 13:50:00,24.56,24.58,24.55,24.57,20101.0,24.1097,24.1294,24.0999,24.1195,20101.0
2015-08-14 13:55:00,24.57,24.58,24.56,24.57,12489.0,24.1195,24.1294,24.1097,24.1195,12489.0
2015-08-14 14:00:00,24.57,24.6,24.57,24.6,17992.0,24.1195,24.149,24.1195,24.149,17992.0
2015-08-14 14:05:00,24.6,24.6,24.58,24.59,14804.0,24.149,24.149,24.1294,24.1392,14804.0
2015-08-14 14:10:00,24.58,24.62,24.58,24.61,18126.0,24.1294,24.1686,24.1294,24.1588,18126.0
2015-08-14 14:15:00,24.61,24.61,24.58,24.61,44607.0,24.1588,24.1588,24.1294,24.1588,44607.0
2015-08-14 14:20:00,24.6,24.61,24.57,24.58,18702.0,24.149,24.1588,24.1195,24.1294,18702.0
2015-08-14 14:25:00,24.57,24.58,24.53,24.54,19063.0,24.1195,24.1294,24.0803,24.0901,19063.0
2015-08-14 14:30:00,24.54,24.56,24.51,24.54,38628.0,24.0901,24.1097,24.0606,24.0901,38628.0
2015-08-14 14:35:00,24.55,24.61,24.54,24.61,60274.0,24.0999,24.1588,24.0901,24.1588,60274.0
2015-08-14 14:40:00,24.6,24.61,24.58,24.6,21924.0,24.149,24.1588,24.1294,24.149,21924.0
2015-08-14 14:45:00,24.6,24.61,24.56,24.56,15038.0,24.149,24.1588,24.1097,24.1097,15038.0
2015-08-14 14:50:00,24.56,24.57,24.56,24.57,11856.0,24.1097,24.1195,24.1097,24.1195,11856.0
2015-08-14 14:55:00,24.57,24.57,24.55,24.55,15361.0,24.1195,24.1195,24.0999,24.0999,15361.0
2015-08-14 15:00:00,24.56,24.58,24.55,24.57,17962.0,24.1097,24.1294,24.0999,24.1195,17962.0
2015-08-14 15:05:00,24.57,24.58,24.57,24.57,15648.0,24.1195,24.1294,24.1195,24.1195,15648.0
2015-08-14 15:10:00,24.57,24.58,24.55,24.55,30102.0,24.1195,24.1294,24.0999,24.0999,30102.0
2015-08-14 15:15:00,24.55,24.56,24.53,24.55,26260.0,24.0999,24.1097,24.0803,24.0999,26260.0
2015-08-14 15:20:00,24.54,24.57,24.54,24.55,41192.0,24.0901,24.1195,24.0901,24.0999,41192.0
2015-08-14 15:25:00,24.55,24.57,24.54,24.56,28736.0,24.0999,24.1195,24.0901,24.1097,28736.0
2015-08-14 15:30:00,24.57,24.57,24.55,24.55,47135.0,24.1195,24.1195,24.0999,24.0999,47135.0
2015-08-14 15:35:00,24.55,24.56,24.52,24.53,80609.0,24.0999,24.1097,24.0705,24.0803,80609.0
2015-08-14 15:40:00,24.53,24.55,24.51,24.53,85066.0,24.0803,24.0999,24.0606,24.0803,85066.0
2015-08-14 15:45:00,24.53,24.55,24.52,24.55,59925.0,24.0803,24.0999,24.0705,24.0999,59925.0
2015-08-14 15:50:00,24.56,24.56,24.52,24.53,59415.0,24.1097,24.1097,24.0705,24.0803,59415.0
2015-08-14 15:55:00,24.52,24.55,24.52,24.53,91575.0,24.0705,24.0999,24.0705,24.0803,91575.0
2015-08-17 09:30:00,24.36,24.37,24.25,24.28,50817.0,23.9134,23.9232,23.8054,23.8349,50817.0
2015-08-17 09:35:00,24.27,24.28,24.17,24.23,24571.0,23.825,23.8349,23.7269,23.7858,24571.0
2015-08-17 09:40:00,24.24,24.31,24.18,24.21,30707.0,23.7956,23.8643,23.7367,23.7661,30707.0
2015-08-17 09:45:00,24.21,24.23,24.17,24.17,31161.0,23.7661,23.7858,23.7269,23.7269,31161.0
2015-08-17 09:50:00,24.17,24.2,24.12,24.18,49516.0,23.7269,23.7563,23.6778,23.7367,49516.0
2015-08-17 09:55:00,24.19,24.26,24.18,24.24,41485.0,23.7465,23.8152,23.7367,23.7956,41485.0
2015-08-17 10:00:00,24.24,24.25,24.2,24.24,56490.0,23.7956,23.8054,23.7563,23.7956,56490.0
2015-08-17 10:05:00,24.24,24.3,24.24,24.27,23419.0,23.7956,23.8545,23.7956,23.825,23419.0
2015-08-17 10:10:00,24.28,24.29,24.24,24.29,31731.0,23.8349,23.8447,23.7956,23.8447,31731.0
2015-08-17 10:15:00,24.29,24.37,24.27,24.37,48692.0,23.8447,23.9232,23.825,23.9232,48692.0
2015-08-17 10:20:00,24.37,24.38,24.34,24.38,17043.0,23.9232,23.933,23.8938,23.933,17043.0
2015-08-17 10:25:00,24.37,24.38,24.36,24.37,46988.0,23.9232,23.933,23.9134,23.9232,46988.0
2015-08-17 10:30:00,24.37,24.38,24.34,24.34,23599.0,23.9232,23.933,23.8938,23.8938,23599.0
2015-08-17 10:35:00,24.34,24.34,24.3,24.31,23683.0,23.8938,23.8938,23.8545,23.8643,23683.0
2015-08-17 10:40:00,24.31,24.31,24.28,24.28,55867.0,23.8643,23.8643,23.8349,23.8349,55867.0
2015-08-17 10:45:00,24.29,24.3,24.28,24.3,17413.0,23.8447,23.8545,23.8349,23.8545,17413.0
2015-08-17 10:50:00,24.29,24.3,24.28,24.28,19584.0,23.8447,23.8545,23.8349,23.8349,19584.0
2015-08-17 10:55:00,24.29,24.29,24.27,24.29,29950.0,23.8447,23.8447,23.825,23.8447,29950.0
2015-08-17 11:00:00,24.29,24.36,24.29,24.36,27835.0,23.8447,23.9134,23.8447,23.9134,27835.0
2015-08-17 11:05:00,24.36,24.39,24.36,24.39,24911.0,23.9134,23.9428,23.9134,23.9428,24911.0
2015-08-17 11:10:00,24.39,24.42,24.39,24.41,26253.0,23.9428,23.9723,23.9428,23.9625,26253.0
2015-08-17 11:15:00,24.41,24.41,24.38,24.41,16751.0,23.9625,23.9625,23.933,23.9625,16751.0
2015-08-17 11:20:00,24.42,24.45,24.42,24.44,32129.0,23.9723,24.0017,23.9723,23.9919,32129.0
2015-08-17 11:25:00,24.45,24.45,24.41,24.41,13425.0,24.0017,24.0017,23.9625,23.9625,13425.0
2015-08-17 11:30:00,24.42,24.42,24.39,24.41,45104.0,23.9723,23.9723,23.9428,23.9625,45104.0
2015-08-17 11:35:00,24.41,24.43,24.41,24.43,38776.0,23.9625,23.9821,23.9625,23.9821,38776.0
2015-08-17 11:40:00,24.43,24.48,24.43,24.46,25646.0,23.9821,24.0312,23.9821,24.0116,25646.0
2015-08-17 11:45:00,24.46,24.48,24.45,24.47,29539.0,24.0116,24.0312,24.0017,24.0214,29539.0
2015-08-17 11:50:00,24.47,24.48,24.45,24.46,14337.0,24.0214,24.0312,24.0017,24.0116,14337.0
2015-08-17 11:55:00,24.45,24.47,24.45,24.46,31945.0,24.0017,24.0214,24.0017,24.0116,31945.0
2015-08-17 12:00:00,24.45,24.5,24.45,24.49,24053.0,24.0017,24.0508,24.0017,24.041,24053.0
2015-08-17 12:05:00,24.49,24.5,24.47,24.47,16903.0,24.041,24.0508,24.0214,24.0214,16903.0
2015-08-17 12:10:00,24.48,24.5,24.47,24.5,30545.0,24.0312,24.0508,24.0214,24.0508,30545.0
2015-08-17 12:15:00,24.5,24.51,24.46,24.46,14996.0,24.0508,24.0606,24.0116,24.0116,14996.0
2015-08-17 12:20:00,24.46,24.51,24.46,24.5,13378.0,24.0116,24.0606,24.0116,24.0508,13378.0
2015-08-17 12:25:00,24.5,24.52,24.5,24.5,19861.0,24.0508,24.0705,24.0508,24.0508,19861.0
2015-08-17 12:30:00,24.5,24.51,24.5,24.5,7201.0,24.0508,24.0606,24.0508,24.0508,7201.0
2015-08-17 12:35:00,24.5,24.5,24.49,24.49,13077.0,24.0508,24.0508,24.041,24.041,13077.0
2015-08-17 12:40:00,24.49,24.49,24.38,24.38,41267.0,24.041,24.041,23.933,23.933,41267.0
2015-08-17 12:45:00,24.39,24.42,24.38,24.41,20198.0,23.9428,23.9723,23.933,23.9625,20198.0
2015-08-17 12:50:00,24.42,24.42,24.38,24.38,16637.0,23.9723,23.9723,23.933,23.933,16637.0
2015-08-17 12:55:00,24.38,24.38,24.36,24.36,23842.0,23.933,23.933,23.9134,23.9134,23842.0
2015-08-17 13:00:00,24.37,24.37,24.32,24.33,36294.0,23.9232,23.9232,23.8741,23.8839,36294.0
2015-08-17 13:05:00,24.32,24.32,24.3,24.31,23008.0,23.8741,23.8741,23.8545,23.8643,23008.0
2015-08-17 13:10:00,24.32,24.38,24.31,24.38,29989.0,23.8741,23.933,23.8643,23.933,29989.0
2015-08-17 13:15:00,24.38,24.4,24.37,24.4,17545.0,23.933,23.9527,23.9232,23.9527,17545.0
2015-08-17 13:20:00,24.4,24.41,24.39,24.4,12598.0,23.9527,23.9625,23.9428,23.9527,12598.0
2015-08-17 13:25:00,24.41,24.43,24.4,24.43,24597.0,23.9625,23.9821,23.9527,23.9821,24597.0
2015-08-17 13:30:00,24.43,24.44,24.4,24.4,24259.0,23.9821,23.9919,23.9527,23.9527,24259.0
2015-08-17 13:35:00,24.4,24.41,24.4,24.4,10836.0,23.9527,23.9625,23.9527,23.9527,10836.0
2015-08-17 13:40:00,24.4,24.41,24.4,24.4,6323.0,23.9527,23.9625,23.9527,23.9527,6323.0
2015-08-17 13:45:00,24.41,24.44,24.4,24.43,40760.0,23.9625,23.9919,23.9527,23.9821,40760.0
2015-08-17 13:50:00,24.43,24.44,24.42,24.43,22486.0,23.9821,23.9919,23.9723,23.9821,22486.0
2015-08-17 13:55:00,24.43,24.44,24.4,24.41,25828.0,23.9821,23.9919,23.9527,23.9625,25828.0
2015-08-17 14:00:00,24.4,24.41,24.39,24.39,19505.0,23.9527,23.9625,23.9428,23.9428,19505.0
2015-08-17 14:05:00,24.39,24.39,24.36,24.36,12794.0,23.9428,23.9428,23.9134,23.9134,12794.0
2015-08-17 14:10:00,24.36,24.36,24.35,24.35,4805.0,23.9134,23.9134,23.9036,23.9036,4805.0
2015-08-17 14:15:00,24.35,24.39,24.35,24.39,37695.0,23.9036,23.9428,23.9036,23.9428,37695.0
2015-08-17 14:20:00,24.38,24.39,24.35,24.36,22704.0,23.933,23.9428,23.9036,23.9134,22704.0
2015-08-17 14:25:00,24.37,24.39,24.36,24.38,32416.0,23.9232,23.9428,23.9134,23.933,32416.0
2015-08-17 14:30:00,24.38,24.39,24.38,24.38,9216.0,23.933,23.9428,23.933,23.933,9216.0
2015-08-17 14:35:00,24.38,24.39,24.38,24.39,18295.0,23.933,23.9428,23.933,23.9428,18295.0
2015-08-17 14:40:00,24.39,24.41,24.38,24.41,22075.0,23.9428,23.9625,23.933,23.9625,22075.0
2015-08-17 14:45:00,24.41,24.41,24.4,24.41,12739.0,23.9625,23.9625,23.9527,23.9625,12739.0
2015-08-17 14:50:00,24.41,24.41,24.36,24.36,32180.0,23.9625,23.9625,23.9134,23.9134,32180.0
2015-08-17 14:55:00,24.36,24.37,24.36,24.36,9900.0,23.9134,23.9232,23.9134,23.9134,9900.0
2015-08-17 15:00:00,24.36,24.37,24.36,24.36,6848.0,23.9134,23.9232,23.9134,23.9134,6848.0
2015-08-17 15:05:00,24.36,24.44,24.36,24.43,76080.0,23.9134,23.9919,23.9134,23.9821,76080.0
2015-08-17 15:10:00,24.43,24.46,24.43,24.45,24784.0,23.9821,24.0116,23.9821,24.0017,24784.0
2015-08-17 15:15:00,24.45,24.45,24.4,24.41,49416.0,24.0017,24.0017,23.9527,23.9625,49416.0
2015-08-17 15:20:00,24.41,24.45,24.41,24.43,43148.0,23.9625,24.0017,23.9625,23.9821,43148.0
2015-08-17 15:25:00,24.42,24.43,24.41,24.41,22332.0,23.9723,23.9821,23.9625,23.9625,22332.0
2015-08-17 15:30:00,24.41,24.42,24.41,24.41,22057.0,23.9625,23.9723,23.9625,23.9625,22057.0
2015-08-17 15:35:00,24.41,24.43,24.39,24.4,69170.0,23.9625,23.9821,23.9428,23.9527,69170.0
2015-08-17 15:40:00,24.4,24.43,24.39,24.4,62810.0,23.9527,23.9821,23.9428,23.9527,62810.0
2015-08-17 15:45:00,24.4,24.43,24.39,24.43,51558.0,23.9527,23.9821,23.9428,23.9821,51558.0
2015-08-17 15:50:00,24.43,24.43,24.4,24.4,55239.0,23.9821,23.9821,23.9527,23.9527,55239.0
2015-08-17 15:55:00,24.4,24.47,24.4,24.46,185611.0,23.9527,24.0214,23.9527,24.0116,185611.0
2015-08-18 09:30:00,24.38,24.5,24.34,24.48,37793.0,23.933,24.0508,23.8938,24.0312,37793.0
2015-08-18 09:35:00,24.47,24.51,24.38,24.5,12721.0,24.0214,24.0606,23.933,24.0508,12721.0
2015-08-18 09:40:00,24.5,24.5,24.45,24.46,20507.0,24.0508,24.0508,24.0017,24.0116,20507.0
2015-08-18 09:45:00,24.46,24.46,24.43,24.44,19400.0,24.0116,24.0116,23.9821,23.9919,19400.0
2015-08-18 09:50:00,24.44,24.48,24.42,24.47,21701.0,23.9919,24.0312,23.9723,24.0214,21701.0
2015-08-18 09:55:00,24.48,24.54,24.46,24.53,28822.0,24.0312,24.0901,24.0116,24.0803,28822.0
2015-08-18 10:00:00,24.53,24.53,24.46,24.5,27948.0,24.0803,24.0803,24.0116,24.0508,27948.0
2015-08-18 10:05:00,24.5,24.5,24.47,24.48,20309.0,24.0508,24.0508,24.0214,24.0312,20309.0
2015-08-18 10:10:00,24.47,24.48,24.47,24.47,8839.0,24.0214,24.0312,24.0214,24.0214,8839.0
2015-08-18 10:15:00,24.47,24.5,24.45,24.49,20946.0,24.0214,24.0508,24.0017,24.041,20946.0
2015-08-18 10:20:00,24.49,24.6,24.49,24.57,21512.0,24.041,24.149,24.041,24.1195,21512.0
2015-08-18 10:25:00,24.57,24.57,24.53,24.53,6300.0,24.1195,24.1195,24.0803,24.0803,6300.0
2015-08-18 10:30:00,24.53,24.58,24.52,24.58,30915.0,24.0803,24.1294,24.0705,24.1294,30915.0
2015-08-18 10:35:00,24.59,24.59,24.56,24.58,26323.0,24.1392,24.1392,24.1097,24.1294,26323.0
2015-08-18 10:40:00,24.58,24.59,24.55,24.56,45104.0,24.1294,24.1392,24.0999,24.1097,45104.0
2015-08-18 10:45:00,24.55,24.56,24.5,24.52,91774.0,24.0999,24.1097,24.0508,24.0705,91774.0
2015-08-18 10:50:00,24.52,24.52,24.43,24.44,84737.0,24.0705,24.0705,23.9821,23.9919,84737.0
2015-08-18 10:55:00,24.45,24.53,24.44,24.45,51595.0,24.0017,24.0803,23.9919,24.0017,51595.0
2015-08-18 11:00:00,24.44,24.49,24.41,24.49,40696.0,23.9919,24.041,23.9625,24.041,40696.0
2015-08-18 11:05:00,24.49,24.49,24.44,24.44,39862.0,24.041,24.041,23.9919,23.9919,39862.0
2015-08-18 11:10:00,24.44,24.46,24.44,24.45,15455.0,23.9919,24.0116,23.9919,24.0017,15455.0
2015-08-18 11:15:00,24.45,24.46,24.43,24.43,13796.0,24.0017,24.0116,23.9821,23.9821,13796.0
2015-08-18 11:20:00,24.44,24.46,24.38,24.39,40711.0,23.9919,24.0116,23.933,23.9428,40711.0
2015-08-18 11:25:00,24.39,24.42,24.38,24.38,18635.0,23.9428,23.9723,23.933,23.933,18635.0
2015-08-18 11:30:00,24.38,24.39,24.36,24.39,44950.0,23.933,23.9428,23.9134,23.9428,44950.0
2015-08-18 11:35:00,24.4,24.43,24.39,24.4,23321.0,23.9527,23.9821,23.9428,23.9527,23321.0
2015-08-18 11:40:00,24.4,24.4,24.38,24.4,5989.0,23.9527,23.9527,23.933,23.9527,5989.0
2015-08-18 11:45:00,24.41,24.41,24.38,24.38,17881.0,23.9625,23.9625,23.933,23.933,17881.0
2015-08-18 11:50:00,24.38,24.39,24.38,24.38,15429.0,23.933,23.9428,23.933,23.933,15429.0
2015-08-18 11:55:00,24.39,24.39,24.38,24.38,2075.0,23.9428,23.9428,23.933,23.933,2075.0
2015-08-18 12:00:00,24.39,24.4,24.38,24.4,32922.0,23.9428,23.9527,23.933,23.9527,32922.0
2015-08-18 12:05:00,24.4,24.41,24.38,24.39,14949.0,23.9527,23.9625,23.933,23.9428,14949.0
2015-08-18 12:10:00,24.4,24.45,24.39,24.45,19020.0,23.9527,24.0017,23.9428,24.0017,19020.0
2015-08-18 12:15:00,24.45,24.46,24.43,24.44,15877.0,24.0017,24.0116,23.9821,23.9919,15877.0
2015-08-18 12:20:00,24.43,24.44,24.42,24.44,13675.0,23.9821,23.9919,23.9723,23.9919,13675.0
2015-08-18 12:25:00,24.44,24.48,24.44,24.45,16238.0,23.9919,24.0312,23.9919,24.0017,16238.0
2015-08-18 12:30:00,24.45,24.45,24.44,24.45,8117.0,24.0017,24.0017,23.9919,24.0017,8117.0
2015-08-18 12:35:00,24.45,24.46,24.44,24.46,19399.0,24.0017,24.0116,23.9919,24.0116,19399.0
2015-08-18 12:40:00,24.47,24.48,24.45,24.48,14739.0,24.0214,24.0312,24.0017,24.0312,14739.0
2015-08-18 12:45:00,24.48,24.49,24.46,24.46,15600.0,24.0312,24.041,24.0116,24.0116,15600.0
2015-08-18 12:50:00,24.47,24.48,24.45,24.47,11638.0,24.0214,24.0312,24.0017,24.0214,11638.0
2015-08-18 12:55:00,24.47,24.47,24.45,24.45,20020.0,24.0214,24.0214,24.0017,24.0017,20020.0
2015-08-18 13:00:00,24.45,24.46,24.43,24.46,14241.0,24.0017,24.0116,23.9821,24.0116,14241.0
2015-08-18 13:05:00,24.46,24.48,24.45,24.46,14870.0,24.0116,24.0312,24.0017,24.0116,14870.0
2015-08-18 13:10:00,24.46,24.47,24.45,24.46,12568.0,24.0116,24.0214,24.0017,24.0116,12568.0
2015-08-18 13:15:00,24.47,24.48,24.44,24.48,20284.0,24.0214,24.0312,23.9919,24.0312,20284.0
2015-08-18 13:20:00,24.48,24.49,24.47,24.48,6579.0,24.0312,24.041,24.0214,24.0312,6579.0
2015-08-18 13:25:00,24.47,24.52,24.47,24.52,23837.0,24.0214,24.0705,24.0214,24.0705,23837.0
2015-08-18 13:30:00,24.53,24.54,24.52,24.52,24467.0,24.0803,24.0901,24.0705,24.0705,24467.0
2015-08-18 13:35:00,24.52,24.52,24.47,24.48,19796.0,24.0705,24.0705,24.0214,24.0312,19796.0
2015-08-18 13:40:00,24.48,24.5,24.47,24.5,17245.0,24.0312,24.0508,24.0214,24.0508,17245.0
2015-08-18 13:45:00,24.5,24.5,24.48,24.48,12733.0,24.0508,24.0508,24.0312,24.0312,12733.0
2015-08-18 13:50:00,24.48,24.49,24.47,24.47,15728.0,24.0312,24.041,24.0214,24.0214,15728.0
2015-08-18 13:55:00,24.48,24.49,24.47,24.48,18446.0,24.0312,24.041,24.0214,24.0312,18446.0
2015-08-18 14:00:00,24.49,24.49,24.44,24.45,33582.0,24.041,24.041,23.9919,24.0017,33582.0
2015-08-18 14:05:00,24.45,24.48,24.45,24.46,49395.0,24.0017,24.0312,24.0017,24.0116,49395.0
2015-08-18 14:10:00,24.46,24.47,24.45,24.47,14805.0,24.0116,24.0214,24.0017,24.0214,14805.0
2015-08-18 14:15:00,24.47,24.49,24.46,24.49,13302.0,24.0214,24.041,24.0116,24.041,13302.0
2015-08-18 14:20:00,24.49,24.49,24.47,24.47,15087.0,24.041,24.041,24.0214,24.0214,15087.0
2015-08-18 14:25:00,24.47,24.48,24.47,24.47,4133.0,24.0214,24.0312,24.0214,24.0214,4133.0
2015-08-18 14:30:00,24.48,24.48,24.47,24.48,17888.0,24.0312,24.0312,24.0214,24.0312,17888.0
2015-08-18 14:35:00,24.48,24.52,24.47,24.49,34710.0,24.0312,24.0705,24.0214,24.041,34710.0
2015-08-18 14:40:00,24.49,24.5,24.48,24.48,7850.0,24.041,24.0508,24.0312,24.0312,7850.0
2015-08-18 14:45:00,24.48,24.48,24.45,24.47,16022.0,24.0312,24.0312,24.0017,24.0214,16022.0
2015-08-18 14:50:00,24.47,24.47,24.43,24.44,22940.0,24.0214,24.0214,23.9821,23.9919,22940.0
2015-08-18 14:55:00,24.44,24.44,24.4,24.4,18677.0,23.9919,23.9919,23.9527,23.9527,18677.0
2015-08-18 15:00:00,24.41,24.41,24.4,24.41,12781.0,23.9625,23.9625,23.9527,23.9625,12781.0
2015-08-18 15:05:00,24.41,24.43,24.4,24.42,49680.0,23.9625,23.9821,23.9527,23.9723,49680.0
2015-08-18 15:10:00,24.41,24.44,24.41,24.42,31485.0,23.9625,23.9919,23.9625,23.9723,31485.0
2015-08-18 15:15:00,24.42,24.46,24.41,24.46,60721.0,23.9723,24.0116,23.9625,24.0116,60721.0
2015-08-18 15:20:00,24.46,24.46,24.45,24.46,28886.0,24.0116,24.0116,24.0017,24.0116,28886.0
2015-08-18 15:25:00,24.46,24.49,24.45,24.46,51075.0,24.0116,24.041,24.0017,24.0116,51075.0
2015-08-18 15:30:00,24.46,24.47,24.44,24.47,57776.0,24.0116,24.0214,23.9919,24.0214,57776.0
2015-08-18 15:35:00,24.47,24.53,24.46,24.51,48702.0,24.0214,24.0803,24.0116,24.0606,48702.0
2015-08-18 15:40:00,24.51,24.56,24.5,24.55,47964.0,24.0606,24.1097,24.0508,24.0999,47964.0
2015-08-18 15:45:00,24.55,24.55,24.51,24.51,56951.0,24.0999,24.0999,24.0606,24.0606,56951.0
2015-08-18 15:50:00,24.51,24.52,24.48,24.48,41656.0,24.0606,24.0705,24.0312,24.0312,41656.0
2015-08-18 15:55:00,24.48,24.52,24.47,24.49,136190.0,24.0312,24.0705,24.0214,24.041,136190.0
2015-08-19 09:30:00,24.35,24.4,24.32,24.37,37392.0,23.9036,23.9527,23.8741,23.9232,37392.0
2015-08-19 09:35:00,24.4,24.4,24.34,24.35,21320.0,23.9527,23.9527,23.8938,23.9036,21320.0
2015-08-19 09:40:00,24.35,24.36,24.27,24.33,25945.0,23.9036,23.9134,23.825,23.8839,25945.0
2015-08-19 09:45:00,24.34,24.39,24.33,24.36,21950.0,23.8938,23.9428,23.8839,23.9134,21950.0
2015-08-19 09:50:00,24.36,24.36,24.33,24.34,21116.0,23.9134,23.9134,23.8839,23.8938,21116.0
2015-08-19 09:55:00,24.35,24.39,24.33,24.36,20925.0,23.9036,23.9428,23.8839,23.9134,20925.0
2015-08-19 10:00:00,24.36,24.43,24.35,24.42,24000.0,23.9134,23.9821,23.9036,23.9723,24000.0
2015-08-19 10:05:00,24.41,24.49,24.41,24.46,26045.0,23.9625,24.041,23.9625,24.0116,26045.0
2015-08-19 10:10:00,24.47,24.49,24.46,24.46,21580.0,24.0214,24.041,24.0116,24.0116,21580.0
2015-08-19 10:15:00,24.46,24.46,24.43,24.46,20235.0,24.0116,24.0116,23.9821,24.0116,20235.0
2015-08-19 10:20:00,24.46,24.48,24.45,24.48,23136.0,24.0116,24.0312,24.0017,24.0312,23136.0
2015-08-19 10:25:00,24.49,24.52,24.49,24.51,18300.0,24.041,24.0705,24.041,24.0606,18300.0
2015-08-19 10:30:00,24.51,24.51,24.44,24.47,29524.0,24.0606,24.0606,23.9919,24.0214,29524.0
2015-08-19 10:35:00,24.47,24.47,24.39,24.39,29451.0,24.0214,24.0214,23.9428,23.9428,29451.0
2015-08-19 10:40:00,24.4,24.41,24.34,24.34,24437.0,23.9527,23.9625,23.8938,23.8938,24437.0
2015-08-19 10:45:00,24.34,24.34,24.31,24.32,23255.0,23.8938,23.8938,23.8643,23.8741,23255.0
2015-08-19 10:50:00,24.32,24.34,24.3,24.31,28617.0,23.8741,23.8938,23.8545,23.8643,28617.0
2015-08-19 10:55:00,24.31,24.31,24.28,24.29,16028.0,23.8643,23.8643,23.8349,23.8447,16028.0
2015-08-19 11:00:00,24.29,24.36,24.29,24.3,22835.0,23.8447,23.9134,23.8447,23.8545,22835.0
2015-08-19 11:05:00,24.3,24.33,24.3,24.32,34287.0,23.8545,23.8839,23.8545,23.8741,34287.0
2015-08-19 11:10:00,24.32,24.33,24.3,24.3,26654.0,23.8741,23.8839,23.8545,23.8545,26654.0
2015-08-19 11:15:00,24.3,24.3,24.23,24.24,29890.0,23.8545,23.8545,23.7858,23.7956,29890.0
2015-08-19 11:20:00,24.24,24.25,24.2,24.21,23658.0,23.7956,23.8054,23.7563,23.7661,23658.0
2015-08-19 11:25:00,24.21,24.23,24.21,24.21,30487.0,23.7661,23.7858,23.7661,23.7661,30487.0
2015-08-19 11:30:00,24.21,24.24,24.2,24.21,45228.0,23.7661,23.7956,23.7563,23.7661,45228.0
2015-08-19 11:35:00,24.21,24.25,24.18,24.25,117289.0,23.7661,23.8054,23.7367,23.8054,117289.0
2015-08-19 11:40:00,24.25,24.25,24.2,24.2,21500.0,23.8054,23.8054,23.7563,23.7563,21500.0
2015-08-19 11:45:00,24.2,24.21,24.15,24.16,37244.0,23.7563,23.7661,23.7072,23.7171,37244.0
2015-08-19 11:50:00,24.16,24.21,24.16,24.21,16087.0,23.7171,23.7661,23.7171,23.7661,16087.0
2015-08-19 11:55:00,24.21,24.23,24.18,24.18,90999.0,23.7661,23.7858,23.7367,23.7367,90999.0
2015-08-19 12:00:00,24.18,24.22,24.17,24.21,24473.0,23.7367,23.776,23.7269,23.7661,24473.0
2015-08-19 12:05:00,24.2,24.23,24.2,24.23,10574.0,23.7563,23.7858,23.7563,23.7858,10574.0
2015-08-19 12:10:00,24.23,24.23,24.21,24.21,27154.0,23.7858,23.7858,23.7661,23.7661,27154.0
2015-08-19 12:15:00,24.21,24.21,24.2,24.2,23600.0,23.7661,23.7661,23.7563,23.7563,23600.0
2015-08-19 12:20:00,24.2,24.22,24.2,24.21,26483.0,23.7563,23.776,23.7563,23.7661,26483.0
2015-08-19 12:25:00,24.21,24.24,24.2,24.24,17662.0,23.7661,23.7956,23.7563,23.7956,17662.0
2015-08-19 12:30:00,24.24,24.25,24.23,24.25,12557.0,23.7956,23.8054,23.7858,23.8054,12557.0
2015-08-19 12:35:00,24.25,24.25,24.22,24.23,23699.0,23.8054,23.8054,23.776,23.7858,23699.0
2015-08-19 12:40:00,24.24,24.25,24.21,24.21,25973.0,23.7956,23.8054,23.7661,23.7661,25973.0
2015-08-19 12:45:00,24.21,24.22,24.21,24.21,4355.0,23.7661,23.776,23.7661,23.7661,4355.0
2015-08-19 12:50:00,24.21,24.22,24.17,24.19,22735.0,23.7661,23.776,23.7269,23.7465,22735.0
2015-08-19 12:55:00,24.2,24.23,24.18,24.23,18549.0,23.7563,23.7858,23.7367,23.7858,18549.0
2015-08-19 13:00:00,24.23,24.26,24.23,24.25,15610.0,23.7858,23.8152,23.7858,23.8054,15610.0
2015-08-19 13:05:00,24.26,24.27,24.26,24.27,11640.0,23.8152,23.825,23.8152,23.825,11640.0
2015-08-19 13:10:00,24.27,24.31,24.27,24.31,21476.0,23.825,23.8643,23.825,23.8643,21476.0
2015-08-19 13:15:00,24.31,24.32,24.29,24.3,9994.0,23.8643,23.8741,23.8447,23.8545,9994.0
2015-08-19 13:20:00,24.3,24.3,24.26,24.27,17991.0,23.8545,23.8545,23.8152,23.825,17991.0
2015-08-19 13:25:00,24.28,24.28,24.23,24.23,23403.0,23.8349,23.8349,23.7858,23.7858,23403.0
2015-08-19 13:30:00,24.23,24.25,24.23,24.23,14427.0,23.7858,23.8054,23.7858,23.7858,14427.0
2015-08-19 13:35:00,24.23,24.25,24.21,24.25,35296.0,23.7858,23.8054,23.7661,23.8054,35296.0
2015-08-19 13:40:00,24.25,24.33,24.25,24.33,27273.0,23.8054,23.8839,23.8054,23.8839,27273.0
2015-08-19 13:45:00,24.32,24.38,24.3,24.35,25812.0,23.8741,23.933,23.8545,23.9036,25812.0
2015-08-19 13:50:00,24.35,24.38,24.33,24.38,18876.0,23.9036,23.933,23.8839,23.933,18876.0
2015-08-19 13:55:00,24.38,24.38,24.32,24.35,10780.0,23.933,23.933,23.8741,23.9036,10780.0
2015-08-19 14:00:00,24.34,24.38,24.32,24.36,42953.0,23.8938,23.933,23.8741,23.9134,42953.0
2015-08-19 14:05:00,24.36,24.43,24.35,24.43,64868.0,23.9134,23.9821,23.9036,23.9821,64868.0
2015-08-19 14:10:00,24.44,24.53,24.43,24.5,36591.0,23.9919,24.0803,23.9821,24.0508,36591.0
2015-08-19 14:15:00,24.5,24.5,24.4,24.43,96993.0,24.0508,24.0508,23.9527,23.9821,96993.0
2015-08-19 14:20:00,24.44,24.44,24.4,24.41,44194.0,23.9919,23.9919,23.9527,23.9625,44194.0
2015-08-19 14:25:00,24.41,24.42,24.36,24.37,49631.0,23.9625,23.9723,23.9134,23.9232,49631.0
2015-08-19 14:30:00,24.37,24.37,24.33,24.34,53883.0,23.9232,23.9232,23.8839,23.8938,53883.0
2015-08-19 14:35:00,24.34,24.36,24.33,24.34,42843.0,23.8938,23.9134,23.8839,23.8938,42843.0
2015-08-19 14:40:00,24.33,24.34,24.27,24.28,29738.0,23.8839,23.8938,23.825,23.8349,29738.0
2015-08-19 14:45:00,24.28,24.28,24.22,24.26,60236.0,23.8349,23.8349,23.776,23.8152,60236.0
2015-08-19 14:50:00,24.25,24.26,24.21,24.22,43485.0,23.8054,23.8152,23.7661,23.776,43485.0
2015-08-19 14:55:00,24.21,24.21,24.14,24.2,46317.0,23.7661,23.7661,23.6974,23.7563,46317.0
2015-08-19 15:00:00,24.2,24.2,24.16,24.17,26016.0,23.7563,23.7563,23.7171,23.7269,26016.0
2015-08-19 15:05:00,24.17,24.2,24.15,24.17,39051.0,23.7269,23.7563,23.7072,23.7269,39051.0
2015-08-19 15:10:00,24.18,24.2,24.17,24.2,21542.0,23.7367,23.7563,23.7269,23.7563,21542.0
2015-08-19 15:15:00,24.2,24.24,24.19,24.24,62544.0,23.7563,23.7956,23.7465,23.7956,62544.0
2015-08-19 15:20:00,24.23,24.26,24.22,24.26,47158.0,23.7858,23.8152,23.776,23.8152,47158.0
2015-08-19 15:25:00,24.26,24.26,24.23,24.23,45889.0,23.8152,23.8152,23.7858,23.7858,45889.0
2015-08-19 15:30:00,24.23,24.26,24.22,24.23,63151.0,23.7858,23.8152,23.776,23.7858,63151.0
2015-08-19 15:35:00,24.23,24.25,24.21,24.22,72561.0,23.7858,23.8054,23.7661,23.776,72561.0
2015-08-19 15:40:00,24.22,24.25,24.21,24.24,82878.0,23.776,23.8054,23.7661,23.7956,82878.0
2015-08-19 15:45:00,24.23,24.28,24.22,24.28,133802.0,23.7858,23.8349,23.776,23.8349,133802.0
2015-08-19 15:50:00,24.28,24.28,24.24,24.24,54796.0,23.8349,23.8349,23.7956,23.7956,54796.0
2015-08-19 15:55:00,24.24,24.25,24.17,24.17,232590.0,23.7956,23.8054,23.7269,23.7269,232590.0
2015-08-20 09:30:00,24.01,24.02,23.84,23.98,46494.0,23.5698,23.5796,23.4029,23.5404,46494.0
2015-08-20 09:35:00,23.98,24.09,23.94,24.09,23957.0,23.5404,23.6483,23.5011,23.6483,23957.0
2015-08-20 09:40:00,24.09,24.15,24.07,24.12,28174.0,23.6483,23.7072,23.6287,23.6778,28174.0
2015-08-20 09:45:00,24.13,24.17,24.04,24.05,38546.0,23.6876,23.7269,23.5993,23.6091,38546.0
2015-08-20 09:50:00,24.05,24.08,24.02,24.04,23773.0,23.6091,23.6385,23.5796,23.5993,23773.0
2015-08-20 09:55:00,24.05,24.08,24.02,24.08,26479.0,23.6091,23.6385,23.5796,23.6385,26479.0
2015-08-20 10:00:00,24.08,24.09,24.01,24.02,43889.0,23.6385,23.6483,23.5698,23.5796,43889.0
2015-08-20 10:05:00,24.01,24.03,23.99,24.01,29616.0,23.5698,23.5894,23.5502,23.5698,29616.0
2015-08-20 10:10:00,24.0,24.04,23.98,24.04,26909.0,23.56,23.5993,23.5404,23.5993,26909.0
2015-08-20 10:15:00,24.03,24.05,24.01,24.01,26850.0,23.5894,23.6091,23.5698,23.5698,26850.0
2015-08-20 10:20:00,24.01,24.01,23.97,23.98,54579.0,23.5698,23.5698,23.5305,23.5404,54579.0
2015-08-20 10:25:00,23.99,24.0,23.93,23.94,36936.0,23.5502,23.56,23.4913,23.5011,36936.0
2015-08-20 10:30:00,23.94,23.99,23.93,23.99,40084.0,23.5011,23.5502,23.4913,23.5502,40084.0
2015-08-20 10:35:00,23.99,24.07,23.98,24.06,33391.0,23.5502,23.6287,23.5404,23.6189,33391.0
2015-08-20 10:40:00,24.07,24.09,24.05,24.07,32739.0,23.6287,23.6483,23.6091,23.6287,32739.0
2015-08-20 10:45:00,24.08,24.12,24.07,24.11,22022.0,23.6385,23.6778,23.6287,23.668,22022.0
2015-08-20 10:50:00,24.11,24.18,24.11,24.18,34188.0,23.668,23.7367,23.668,23.7367,34188.0
2015-08-20 10:55:00,24.18,24.18,24.1,24.1,20158.0,23.7367,23.7367,23.6582,23.6582,20158.0
2015-08-20 11:00:00,24.1,24.11,24.06,24.09,24711.0,23.6582,23.668,23.6189,23.6483,24711.0
2015-08-20 11:05:00,24.09,24.09,24.02,24.03,23275.0,23.6483,23.6483,23.5796,23.5894,23275.0
2015-08-20 11:10:00,24.03,24.04,24.0,24.0,19949.0,23.5894,23.5993,23.56,23.56,19949.0
2015-08-20 11:15:00,24.01,24.02,23.98,23.99,32537.0,23.5698,23.5796,23.5404,23.5502,32537.0
2015-08-20 11:20:00,23.99,24.07,23.99,24.07,24163.0,23.5502,23.6287,23.5502,23.6287,24163.0
2015-08-20 11:25:00,24.07,24.12,24.06,24.07,20451.0,23.6287,23.6778,23.6189,23.6287,20451.0
2015-08-20 11:30:00,24.07,24.08,24.03,24.05,51382.0,23.6287,23.6385,23.5894,23.6091,51382.0
2015-08-20 11:35:00,24.05,24.06,24.03,24.06,21864.0,23.6091,23.6189,23.5894,23.6189,21864.0
2015-08-20 11:40:00,24.05,24.08,24.04,24.04,18439.0,23.6091,23.6385,23.5993,23.5993,18439.0
2015-08-20 11:45:00,24.05,24.07,24.04,24.07,23504.0,23.6091,23.6287,23.5993,23.6287,23504.0
2015-08-20 11:50:00,24.07,24.07,24.01,24.02,12675.0,23.6287,23.6287,23.5698,23.5796,12675.0
2015-08-20 11:55:00,24.02,24.1,24.01,24.09,30436.0,23.5796,23.6582,23.5698,23.6483,30436.0
2015-08-20 12:00:00,24.1,24.1,24.03,24.04,15600.0,23.6582,23.6582,23.5894,23.5993,15600.0
2015-08-20 12:05:00,24.04,24.04,24.01,24.03,12534.0,23.5993,23.5993,23.5698,23.5894,12534.0
2015-08-20 12:10:00,24.03,24.03,23.99,23.99,14500.0,23.5894,23.5894,23.5502,23.5502,14500.0
2015-08-20 12:15:00,24.0,24.01,23.98,23.99,42119.0,23.56,23.5698,23.5404,23.5502,42119.0
2015-08-20 12:20:00,24.0,24.0,23.94,23.97,34149.0,23.56,23.56,23.5011,23.5305,34149.0
2015-08-20 12:25:00,23.98,23.99,23.95,23.97,16750.0,23.5404,23.5502,23.5109,23.5305,16750.0
2015-08-20 12:30:00,23.97,24.0,23.95,23.96,28207.0,23.5305,23.56,23.5109,23.5207,28207.0
2015-08-20 12:35:00,23.96,23.99,23.95,23.96,24055.0,23.5207,23.5502,23.5109,23.5207,24055.0
2015-08-20 12:40:00,23.95,23.95,23.91,23.92,17177.0,23.5109,23.5109,23.4716,23.4815,17177.0
2015-08-20 12:45:00,23.92,23.93,23.87,23.89,30777.0,23.4815,23.4913,23.4324,23.452,30777.0
2015-08-20 12:50:00,23.89,23.89,23.85,23.87,21349.0,23.452,23.452,23.4127,23.4324,21349.0
2015-08-20 12:55:00,23.86,23.86,23.82,23.84,21706.0,23.4226,23.4226,23.3833,23.4029,21706.0
2015-08-20 13:00:00,23.84,23.84,23.79,23.79,14697.0,23.4029,23.4029,23.3538,23.3538,14697.0
2015-08-20 13:05:00,23.8,23.81,23.79,23.79,37350.0,23.3637,23.3735,23.3538,23.3538,37350.0
2015-08-20 13:10:00,23.79,23.82,23.79,23.82,28592.0,23.3538,23.3833,23.3538,23.3833,28592.0
2015-08-20 13:15:00,23.82,23.87,23.81,23.86,26994.0,23.3833,23.4324,23.3735,23.4226,26994.0
2015-08-20 13:20:00,23.86,23.91,23.86,23.89,21090.0,23.4226,23.4716,23.4226,23.452,21090.0
2015-08-20 13:25:00,23.89,23.94,23.85,23.92,34827.0,23.452,23.5011,23.4127,23.4815,34827.0
2015-08-20 13:30:00,23.92,23.94,23.91,23.92,21005.0,23.4815,23.5011,23.4716,23.4815,21005.0
2015-08-20 13:35:00,23.92,23.93,23.91,23.92,17784.0,23.4815,23.4913,23.4716,23.4815,17784.0
2015-08-20 13:40:00,23.91,23.92,23.88,23.91,17494.0,23.4716,23.4815,23.4422,23.4716,17494.0
2015-08-20 13:45:00,23.91,23.94,23.88,23.94,41552.0,23.4716,23.5011,23.4422,23.5011,41552.0
2015-08-20 13:50:00,23.96,23.96,23.9,23.92,17700.0,23.5207,23.5207,23.4618,23.4815,17700.0
2015-08-20 13:55:00,23.93,23.96,23.92,23.95,22762.0,23.4913,23.5207,23.4815,23.5109,22762.0
2015-08-20 14:00:00,23.94,23.95,23.9,23.91,56279.0,23.5011,23.5109,23.4618,23.4716,56279.0
2015-08-20 14:05:00,23.92,23.92,23.88,23.89,67360.0,23.4815,23.4815,23.4422,23.452,67360.0
2015-08-20 14:10:00,23.89,23.9,23.88,23.88,20193.0,23.452,23.4618,23.4422,23.4422,20193.0
2015-08-20 14:15:00,23.88,23.89,23.86,23.87,46060.0,23.4422,23.452,23.4226,23.4324,46060.0
2015-08-20 14:20:00,23.87,23.93,23.87,23.92,71386.0,23.4324,23.4913,23.4324,23.4815,71386.0
2015-08-20 14:25:00,23.93,23.94,23.89,23.89,50500.0,23.4913,23.5011,23.452,23.452,50500.0
2015-08-20 14:30:00,23.89,23.9,23.84,23.84,15400.0,23.452,23.4618,23.4029,23.4029,15400.0
2015-08-20 14:35:00,23.84,23.88,23.84,23.88,42840.0,23.4029,23.4422,23.4029,23.4422,42840.0
2015-08-20 14:40:00,23.87,23.88,23.82,23.83,35304.0,23.4324,23.4422,23.3833,23.3931,35304.0
2015-08-20 14:45:00,23.82,23.83,23.81,23.81,22120.0,23.3833,23.3931,23.3735,23.3735,22120.0
2015-08-20 14:50:00,23.81,23.82,23.76,23.76,37149.0,23.3735,23.3833,23.3244,23.3244,37149.0
2015-08-20 14:55:00,23.76,23.78,23.74,23.76,40413.0,23.3244,23.344,23.3048,23.3244,40413.0
2015-08-20 15:00:00,23.76,23.78,23.73,23.78,22543.0,23.3244,23.344,23.2949,23.344,22543.0
2015-08-20 15:05:00,23.78,23.79,23.77,23.78,23135.0,23.344,23.3538,23.3342,23.344,23135.0
2015-08-20 15:10:00,23.77,23.79,23.74,23.75,37825.0,23.3342,23.3538,23.3048,23.3146,37825.0
2015-08-20 15:15:00,23.75,23.75,23.67,23.69,60106.0,23.3146,23.3146,23.236,23.2557,60106.0
2015-08-20 15:20:00,23.69,23.71,23.68,23.69,49507.0,23.2557,23.2753,23.2459,23.2557,49507.0
2015-08-20 15:25:00,23.69,23.72,23.67,23.71,51231.0,23.2557,23.2851,23.236,23.2753,51231.0
2015-08-20 15:30:00,23.71,23.77,23.71,23.76,59642.0,23.2753,23.3342,23.2753,23.3244,59642.0
2015-08-20 15:35:00,23.76,23.78,23.74,23.75,41518.0,23.3244,23.344,23.3048,23.3146,41518.0
2015-08-20 15:40:00,23.74,23.78,23.72,23.78,44366.0,23.3048,23.344,23.2851,23.344,44366.0
2015-08-20 15:45:00,23.77,23.77,23.71,23.71,74555.0,23.3342,23.3342,23.2753,23.2753,74555.0
2015-08-20 15:50:00,23.72,23.72,23.68,23.7,60764.0,23.2851,23.2851,23.2459,23.2655,60764.0
2015-08-20 15:55:00,23.7,23.71,23.65,23.66,129546.0,23.2655,23.2753,23.2164,23.2262,129546.0
2015-08-21 09:30:00,23.44,23.55,23.37,23.55,110014.0,23.0103,23.1182,22.9415,23.1182,110014.0
2015-08-21 09:35:00,23.55,23.72,23.55,23.7,37124.0,23.1182,23.2851,23.1182,23.2655,37124.0
2015-08-21 09:40:00,23.7,23.72,23.64,23.69,22900.0,23.2655,23.2851,23.2066,23.2557,22900.0
2015-08-21 09:45:00,23.68,23.69,23.59,23.6,40359.0,23.2459,23.2557,23.1575,23.1673,40359.0
2015-08-21 09:50:00,23.59,23.59,23.55,23.58,15009.0,23.1575,23.1575,23.1182,23.1477,15009.0
2015-08-21 09:55:00,23.58,23.63,23.54,23.62,32424.0,23.1477,23.1968,23.1084,23.187,32424.0
2015-08-21 10:00:00,23.61,23.65,23.61,23.64,30593.0,23.1771,23.2164,23.1771,23.2066,30593.0
2015-08-21 10:05:00,23.64,23.66,23.6,23.6,34035.0,23.2066,23.2262,23.1673,23.1673,34035.0
2015-08-21 10:10:00,23.59,23.61,23.55,23.59,34161.0,23.1575,23.1771,23.1182,23.1575,34161.0
2015-08-21 10:15:00,23.58,23.62,23.57,23.6,39012.0,23.1477,23.187,23.1379,23.1673,39012.0
2015-08-21 10:20:00,23.6,23.66,23.59,23.61,34353.0,23.1673,23.2262,23.1575,23.1771,34353.0
2015-08-21 10:25:00,23.61,23.62,23.55,23.55,32243.0,23.1771,23.187,23.1182,23.1182,32243.0
2015-08-21 10:30:00,23.55,23.56,23.49,23.5,34969.0,23.1182,23.1281,23.0593,23.0692,34969.0
2015-08-21 10:35:00,23.51,23.52,23.43,23.46,43725.0,23.079,23.0888,23.0004,23.0299,43725.0
2015-08-21 10:40:00,23.46,23.51,23.46,23.48,26068.0,23.0299,23.079,23.0299,23.0495,26068.0
2015-08-21 10:45:00,23.48,23.48,23.46,23.46,25124.0,23.0495,23.0495,23.0299,23.0299,25124.0
2015-08-21 10:50:00,23.46,23.5,23.4,23.4,69545.0,23.0299,23.0692,22.971,22.971,69545.0
2015-08-21 10:55:00,23.39,23.4,23.35,23.35,49491.0,22.9612,22.971,22.9219,22.9219,49491.0
2015-08-21 11:00:00,23.36,23.36,23.3,23.31,21397.0,22.9317,22.9317,22.8728,22.8826,21397.0
2015-08-21 11:05:00,23.31,23.33,23.29,23.3,22490.0,22.8826,22.9023,22.863,22.8728,22490.0
2015-08-21 11:10:00,23.31,23.31,23.22,23.29,30072.0,22.8826,22.8826,22.7943,22.863,30072.0
2015-08-21 11:15:00,23.29,23.29,23.27,23.29,20826.0,22.863,22.863,22.8434,22.863,20826.0
2015-08-21 11:20:00,23.28,23.29,23.21,23.21,38359.0,22.8532,22.863,22.7845,22.7845,38359.0
2015-08-21 11:25:00,23.21,23.31,23.21,23.29,33166.0,22.7845,22.8826,22.7845,22.863,33166.0
2015-08-21 11:30:00,23.28,23.3,23.25,23.26,28239.0,22.8532,22.8728,22.8237,22.8336,28239.0
2015-08-21 11:35:00,23.26,23.29,23.23,23.25,27991.0,22.8336,22.863,22.8041,22.8237,27991.0
2015-08-21 11:40:00,23.24,23.3,23.22,23.28,30309.0,22.8139,22.8728,22.7943,22.8532,30309.0
2015-08-21 11:45:00,23.28,23.29,23.26,23.27,25988.0,22.8532,22.863,22.8336,22.8434,25988.0
2015-08-21 11:50:00,23.27,23.28,23.23,23.28,72100.0,22.8434,22.8532,22.8041,22.8532,72100.0
2015-08-21 11:55:00,23.28,23.33,23.26,23.32,59209.0,22.8532,22.9023,22.8336,22.8925,59209.0
2015-08-21 12:00:00,23.32,23.39,23.31,23.38,27848.0,22.8925,22.9612,22.8826,22.9514,27848.0
2015-08-21 12:05:00,23.39,23.48,23.38,23.47,21380.0,22.9612,23.0495,22.9514,23.0397,21380.0
2015-08-21 12:10:00,23.47,23.49,23.42,23.43,23707.0,23.0397,23.0593,22.9906,23.0004,23707.0
2015-08-21 12:15:00,23.43,23.45,23.41,23.45,13239.0,23.0004,23.0201,22.9808,23.0201,13239.0
2015-08-21 12:20:00,23.44,23.46,23.41,23.42,22392.0,23.0103,23.0299,22.9808,22.9906,22392.0
2015-08-21 12:25:00,23.42,23.44,23.41,23.42,24517.0,22.9906,23.0103,22.9808,22.9906,24517.0
2015-08-21 12:30:00,23.42,23.46,23.41,23.45,50752.0,22.9906,23.0299,22.9808,23.0201,50752.0
2015-08-21 12:35:00,23.46,23.48,23.44,23.46,28595.0,23.0299,23.0495,23.0103,23.0299,28595.0
2015-08-21 12:40:00,23.46,23.47,23.41,23.42,33663.0,23.0299,23.0397,22.9808,22.9906,33663.0
2015-08-21 12:45:00,23.43,23.43,23.4,23.41,21827.0,23.0004,23.0004,22.971,22.9808,21827.0
2015-08-21 12:50:00,23.41,23.41,23.35,23.37,19975.0,22.9808,22.9808,22.9219,22.9415,19975.0
2015-08-21 12:55:00,23.37,23.38,23.32,23.33,33518.0,22.9415,22.9514,22.8925,22.9023,33518.0
2015-08-21 13:00:00,23.33,23.36,23.24,23.26,71370.0,22.9023,22.9317,22.8139,22.8336,71370.0
2015-08-21 13:05:00,23.26,23.27,23.23,23.27,18982.0,22.8336,22.8434,22.8041,22.8434,18982.0
2015-08-21 13:10:00,23.26,23.29,23.24,23.28,17226.0,22.8336,22.863,22.8139,22.8532,17226.0
2015-08-21 13:15:00,23.28,23.28,23.22,23.23,19103.0,22.8532,22.8532,22.7943,22.8041,19103.0
2015-08-21 13:20:00,23.23,23.34,23.22,23.34,38664.0,22.8041,22.9121,22.7943,22.9121,38664.0
2015-08-21 13:25:00,23.33,23.37,23.32,23.37,25205.0,22.9023,22.9415,22.8925,22.9415,25205.0
2015-08-21 13:30:00,23.38,23.38,23.31,23.35,24902.0,22.9514,22.9514,22.8826,22.9219,24902.0
2015-08-21 13:35:00,23.34,23.41,23.33,23.41,32914.0,22.9121,22.9808,22.9023,22.9808,32914.0
2015-08-21 13:40:00,23.41,23.43,23.39,23.42,26286.0,22.9808,23.0004,22.9612,22.9906,26286.0
2015-08-21 13:45:00,23.42,23.44,23.39,23.42,59994.0,22.9906,23.0103,22.9612,22.9906,59994.0
2015-08-21 13:50:00,23.43,23.44,23.39,23.41,29087.0,23.0004,23.0103,22.9612,22.9808,29087.0
2015-08-21 13:55:00,23.42,23.49,23.42,23.49,37360.0,22.9906,23.0593,22.9906,23.0593,37360.0
2015-08-21 14:00:00,23.48,23.5,23.44,23.46,78676.0,23.0495,23.0692,23.0103,23.0299,78676.0
2015-08-21 14:05:00,23.46,23.48,23.43,23.46,32520.0,23.0299,23.0495,23.0004,23.0299,32520.0
2015-08-21 14:10:00,23.46,23.5,23.45,23.5,28237.0,23.0299,23.0692,23.0201,23.0692,28237.0
2015-08-21 14:15:00,23.51,23.54,23.46,23.5,41203.0,23.079,23.1084,23.0299,23.0692,41203.0
2015-08-21 14:20:00,23.51,23.52,23.38,23.39,42274.0,23.079,23.0888,22.9514,22.9612,42274.0
2015-08-21 14:25:00,23.4,23.41,23.37,23.4,31090.0,22.971,22.9808,22.9415,22.971,31090.0
2015-08-21 14:30:00,23.4,23.46,23.39,23.43,26132.0,22.971,23.0299,22.9612,23.0004,26132.0
2015-08-21 14:35:00,23.42,23.42,23.35,23.35,30458.0,22.9906,22.9906,22.9219,22.9219,30458.0
2015-08-21 14:40:00,23.35,23.36,23.33,23.34,25548.0,22.9219,22.9317,22.9023,22.9121,25548.0
2015-08-21 14:45:00,23.34,23.34,23.29,23.29,30540.0,22.9121,22.9121,22.863,22.863,30540.0
2015-08-21 14:50:00,23.29,23.29,23.25,23.27,37805.0,22.863,22.863,22.8237,22.8434,37805.0
2015-08-21 14:55:00,23.27,23.3,23.26,23.29,49304.0,22.8434,22.8728,22.8336,22.863,49304.0
2015-08-21 15:00:00,23.29,23.3,23.27,23.29,33592.0,22.863,22.8728,22.8434,22.863,33592.0
2015-08-21 15:05:00,23.29,23.29,23.23,23.23,29375.0,22.863,22.863,22.8041,22.8041,29375.0
2015-08-21 15:10:00,23.23,23.24,23.18,23.19,45062.0,22.8041,22.8139,22.755,22.7648,45062.0
2015-08-21 15:15:00,23.19,23.24,23.14,23.24,55066.0,22.7648,22.8139,22.7158,22.8139,55066.0
2015-08-21 15:20:00,23.24,23.27,23.21,23.26,51550.0,22.8139,22.8434,22.7845,22.8336,51550.0
2015-08-21 15:25:00,23.26,23.26,23.18,23.21,46860.0,22.8336,22.8336,22.755,22.7845,46860.0
2015-08-21 15:30:00,23.21,23.21,23.16,23.17,86888.0,22.7845,22.7845,22.7354,22.7452,86888.0
2015-08-21 15:35:00,23.16,23.17,23.12,23.17,87701.0,22.7354,22.7452,22.6961,22.7452,87701.0
2015-08-21 15:40:00,23.17,23.21,23.16,23.2,76910.0,22.7452,22.7845,22.7354,22.7747,76910.0
2015-08-21 15:45:00,23.2,23.2,23.14,23.18,94487.0,22.7747,22.7747,22.7158,22.755,94487.0
2015-08-21 15:50:00,23.17,23.21,23.12,23.12,138160.0,22.7452,22.7845,22.6961,22.6961,138160.0
2015-08-21 15:55:00,23.12,23.13,23.05,23.08,379072.0,22.6961,22.7059,22.6274,22.6569,379072.0
2015-08-24 09:30:00,21.39,21.68,21.35,21.52,7496.0,20.9978,21.2825,20.9586,21.1255,7496.0
2015-08-24 09:35:00,21.5,21.78,21.49,21.78,10751.0,21.1058,21.3807,21.096,21.3807,10751.0
2015-08-24 09:40:00,21.65,22.18,21.65,21.9,3300.0,21.2531,21.7734,21.2531,21.4985,3300.0
2015-08-24 09:45:00,21.85,22.12,21.76,22.07,3223.0,21.4494,21.7145,21.3611,21.6654,3223.0
2015-08-24 09:50:00,22.05,22.1,21.6,22.03,124768.0,21.6457,21.6948,21.204,21.6261,124768.0
2015-08-24 09:55:00,22.04,22.13,21.96,22.1,62197.0,21.6359,21.7243,21.5574,21.6948,62197.0
2015-08-24 10:00:00,22.07,22.37,21.96,22.36,108997.0,21.6654,21.9599,21.5574,21.9501,108997.0
2015-08-24 10:05:00,22.36,22.38,22.23,22.35,58705.0,21.9501,21.9697,21.8224,21.9402,58705.0
2015-08-24 10:10:00,22.36,22.45,22.33,22.4,44021.0,21.9501,22.0384,21.9206,21.9893,44021.0
2015-08-24 10:15:00,22.4,22.48,22.33,22.39,93357.0,21.9893,22.0679,21.9206,21.9795,93357.0
2015-08-24 10:20:00,22.38,22.57,22.34,22.57,64258.0,21.9697,22.1562,21.9304,22.1562,64258.0
2015-08-24 10:25:00,22.56,22.59,22.31,22.31,68840.0,22.1464,22.1758,21.901,21.901,68840.0
2015-08-24 10:30:00,22.31,22.32,22.07,22.09,82557.0,21.901,21.9108,21.6654,21.685,82557.0
2015-08-24 10:35:00,22.1,22.41,22.09,22.32,55809.0,21.6948,21.9991,21.685,21.9108,55809.0
2015-08-24 10:40:00,22.36,22.41,22.23,22.33,74807.0,21.9501,21.9991,21.8224,21.9206,74807.0
2015-08-24 10:45:00,22.34,22.4,22.32,22.39,29617.0,21.9304,21.9893,21.9108,21.9795,29617.0
2015-08-24 10:50:00,22.38,22.46,22.38,22.4,31765.0,21.9697,22.0482,21.9697,21.9893,31765.0
2015-08-24 10:55:00,22.39,22.4,22.31,22.33,42144.0,21.9795,21.9893,21.901,21.9206,42144.0
2015-08-24 11:00:00,22.34,22.39,22.31,22.32,52106.0,21.9304,21.9795,21.901,21.9108,52106.0
2015-08-24 11:05:00,22.32,22.33,22.25,22.25,68730.0,21.9108,21.9206,21.8421,21.8421,68730.0
2015-08-24 11:10:00,22.24,22.26,22.2,22.24,43654.0,21.8323,21.8519,21.793,21.8323,43654.0
2015-08-24 11:15:00,22.25,22.25,22.18,22.21,34688.0,21.8421,21.8421,21.7734,21.8028,34688.0
2015-08-24 11:20:00,22.21,22.21,22.12,22.13,36573.0,21.8028,21.8028,21.7145,21.7243,36573.0
2015-08-24 11:25:00,22.13,22.22,22.13,22.17,38068.0,21.7243,21.8126,21.7243,21.7635,38068.0
2015-08-24 11:30:00,22.17,22.25,22.14,22.24,39442.0,21.7635,21.8421,21.7341,21.8323,39442.0
2015-08-24 11:35:00,22.24,22.26,22.22,22.24,60891.0,21.8323,21.8519,21.8126,21.8323,60891.0
2015-08-24 11:40:00,22.24,22.29,22.19,22.28,59968.0,21.8323,21.8813,21.7832,21.8715,59968.0
2015-08-24 11:45:00,22.28,22.3,22.24,22.29,29428.0,21.8715,21.8912,21.8323,21.8813,29428.0
2015-08-24 11:50:00,22.29,22.52,22.29,22.52,45289.0,21.8813,22.1071,21.8813,22.1071,45289.0
2015-08-24 11:55:00,22.51,22.51,22.44,22.47,29652.0,22.0973,22.0973,22.0286,22.058,29652.0
2015-08-24 12:00:00,22.46,22.48,22.4,22.44,51338.0,22.0482,22.0679,21.9893,22.0286,51338.0
2015-08-24 12:05:00,22.45,22.47,22.37,22.46,87293.0,22.0384,22.058,21.9599,22.0482,87293.0
2015-08-24 12:10:00,22.48,22.55,22.45,22.49,40849.0,22.0679,22.1366,22.0384,22.0777,40849.0
2015-08-24 12:15:00,22.5,22.59,22.46,22.59,36911.0,22.0875,22.1758,22.0482,22.1758,36911.0
2015-08-24 12:20:00,22.59,22.67,22.58,22.67,33000.0,22.1758,22.2544,22.166,22.2544,33000.0
2015-08-24 12:25:00,22.67,22.77,22.66,22.73,31840.0,22.2544,22.3525,22.2446,22.3133,31840.0
2015-08-24 12:30:00,22.73,22.78,22.67,22.78,31605.0,22.3133,22.3624,22.2544,22.3624,31605.0
2015-08-24 12:35:00,22.78,22.85,22.77,22.83,32925.0,22.3624,22.4311,22.3525,22.4114,32925.0
2015-08-24 12:40:00,22.83,22.84,22.8,22.82,25875.0,22.4114,22.4213,22.382,22.4016,25875.0
2015-08-24 12:45:00,22.83,22.83,22.68,22.72,46633.0,22.4114,22.4114,22.2642,22.3035,46633.0
2015-08-24 12:50:00,22.71,22.86,22.69,22.84,52502.0,22.2936,22.4409,22.274,22.4213,52502.0
2015-08-24 12:55:00,22.85,22.9,22.83,22.85,48374.0,22.4311,22.4802,22.4114,22.4311,48374.0
2015-08-24 13:00:00,22.85,22.89,22.81,22.85,32884.0,22.4311,22.4703,22.3918,22.4311,32884.0
2015-08-24 13:05:00,22.85,22.94,22.85,22.94,30250.0,22.4311,22.5194,22.4311,22.5194,30250.0
2015-08-24 13:10:00,22.94,22.94,22.86,22.9,72459.0,22.5194,22.5194,22.4409,22.4802,72459.0
2015-08-24 13:15:00,22.89,22.9,22.84,22.87,23501.0,22.4703,22.4802,22.4213,22.4507,23501.0
2015-08-24 13:20:00,22.87,22.89,22.77,22.8,29651.0,22.4507,22.4703,22.3525,22.382,29651.0
2015-08-24 13:25:00,22.8,22.8,22.74,22.78,30135.0,22.382,22.382,22.3231,22.3624,30135.0
2015-08-24 13:30:00,22.78,22.78,22.73,22.73,37083.0,22.3624,22.3624,22.3133,22.3133,37083.0
2015-08-24 13:35:00,22.72,22.74,22.61,22.63,47459.0,22.3035,22.3231,22.1955,22.2151,47459.0
2015-08-24 13:40:00,22.64,22.67,22.58,22.62,70780.0,22.2249,22.2544,22.166,22.2053,70780.0
2015-08-24 13:45:00,22.62,22.7,22.6,22.66,46135.0,22.2053,22.2838,22.1857,22.2446,46135.0
2015-08-24 13:50:00,22.66,22.71,22.56,22.56,185692.0,22.2446,22.2936,22.1464,22.1464,185692.0
2015-08-24 13:55:00,22.57,22.57,22.46,22.47,60401.0,22.1562,22.1562,22.0482,22.058,60401.0
2015-08-24 14:00:00,22.47,22.5,22.44,22.46,54714.0,22.058,22.0875,22.0286,22.0482,54714.0
2015-08-24 14:05:00,22.46,22.46,22.41,22.42,40450.0,22.0482,22.0482,21.9991,22.009,40450.0
2015-08-24 14:10:00,22.41,22.43,22.35,22.36,39621.0,21.9991,22.0188,21.9402,21.9501,39621.0
2015-08-24 14:15:00,22.35,22.41,22.3,22.4,64739.0,21.9402,21.9991,21.8912,21.9893,64739.0
2015-08-24 14:20:00,22.41,22.44,22.35,22.35,58850.0,21.9991,22.0286,21.9402,21.9402,58850.0
2015-08-24 14:25:00,22.34,22.34,22.27,22.28,35434.0,21.9304,21.9304,21.8617,21.8715,35434.0
2015-08-24 14:30:00,22.28,22.32,22.25,22.32,39561.0,21.8715,21.9108,21.8421,21.9108,39561.0
2015-08-24 14:35:00,22.31,22.39,22.31,22.39,47734.0,21.901,21.9795,21.901,21.9795,47734.0
2015-08-24 14:40:00,22.39,22.39,22.3,22.3,47743.0,21.9795,21.9795,21.8912,21.8912,47743.0
2015-08-24 14:45:00,22.3,22.3,22.2,22.24,48949.0,21.8912,21.8912,21.793,21.8323,48949.0
2015-08-24 14:50:00,22.24,22.24,22.05,22.07,75424.0,21.8323,21.8323,21.6457,21.6654,75424.0
2015-08-24 14:55:00,22.05,22.1,21.99,22.03,79143.0,21.6457,21.6948,21.5868,21.6261,79143.0
2015-08-24 15:00:00,22.03,22.06,21.93,22.03,113305.0,21.6261,21.6556,21.5279,21.6261,113305.0
2015-08-24 15:05:00,22.03,22.12,22.02,22.12,69133.0,21.6261,21.7145,21.6163,21.7145,69133.0
2015-08-24 15:10:00,22.13,22.13,22.01,22.06,76230.0,21.7243,21.7243,21.6065,21.6556,76230.0
2015-08-24 15:15:00,22.06,22.07,21.99,22.02,78858.0,21.6556,21.6654,21.5868,21.6163,78858.0
2015-08-24 15:20:00,22.02,22.03,21.88,21.95,86459.0,21.6163,21.6261,21.4789,21.5476,86459.0
2015-08-24 15:25:00,21.95,22.02,21.89,21.93,123761.0,21.5476,21.6163,21.4887,21.5279,123761.0
2015-08-24 15:30:00,21.94,21.98,21.86,21.97,127535.0,21.5378,21.577,21.4592,21.5672,127535.0
2015-08-24 15:35:00,21.97,22.2,21.96,22.17,121373.0,21.5672,21.793,21.5574,21.7635,121373.0
2015-08-24 15:40:00,22.18,22.22,22.06,22.22,166321.0,21.7734,21.8126,21.6556,21.8126,166321.0
2015-08-24 15:45:00,22.21,22.3,22.08,22.08,209701.0,21.8028,21.8912,21.6752,21.6752,209701.0
2015-08-24 15:50:00,22.07,22.23,22.04,22.23,321721.0,21.6654,21.8224,21.6359,21.8224,321721.0
2015-08-24 15:55:00,22.22,22.23,21.95,21.96,265094.0,21.8126,21.8224,21.5476,21.5574,265094.0
2015-08-25 09:30:00,22.71,22.71,22.38,22.39,24404.0,22.2936,22.2936,21.9697,21.9795,24404.0
2015-08-25 09:35:00,22.42,22.43,22.2,22.25,22663.0,22.009,22.0188,21.793,21.8421,22663.0
2015-08-25 09:40:00,22.27,22.32,22.15,22.24,102435.0,21.8617,21.9108,21.7439,21.8323,102435.0
2015-08-25 09:45:00,22.25,22.29,22.2,22.22,23629.0,21.8421,21.8813,21.793,21.8126,23629.0
2015-08-25 09:50:00,22.21,22.34,22.21,22.25,31679.0,21.8028,21.9304,21.8028,21.8421,31679.0
2015-08-25 09:55:00,22.26,22.35,22.21,22.34,22452.0,21.8519,21.9402,21.8028,21.9304,22452.0
2015-08-25 10:00:00,22.35,22.42,22.32,22.41,36917.0,21.9402,22.009,21.9108,21.9991,36917.0
2015-08-25 10:05:00,22.41,22.44,22.31,22.43,50065.0,21.9991,22.0286,21.901,22.0188,50065.0
2015-08-25 10:10:00,22.44,22.49,22.37,22.49,52484.0,22.0286,22.0777,21.9599,22.0777,52484.0
2015-08-25 10:15:00,22.49,22.55,22.46,22.5,44086.0,22.0777,22.1366,22.0482,22.0875,44086.0
2015-08-25 10:20:00,22.49,22.51,22.41,22.41,30947.0,22.0777,22.0973,21.9991,21.9991,30947.0
2015-08-25 10:25:00,22.42,22.47,22.39,22.46,40700.0,22.009,22.058,21.9795,22.0482,40700.0
2015-08-25 10:30:00,22.46,22.46,22.4,22.45,44559.0,22.0482,22.0482,21.9893,22.0384,44559.0
2015-08-25 10:35:00,22.45,22.45,22.36,22.43,75290.0,22.0384,22.0384,21.9501,22.0188,75290.0
2015-08-25 10:40:00,22.41,22.47,22.38,22.47,29169.0,21.9991,22.058,21.9697,22.058,29169.0
2015-08-25 10:45:00,22.47,22.5,22.43,22.5,43597.0,22.058,22.0875,22.0188,22.0875,43597.0
2015-08-25 10:50:00,22.51,22.58,22.5,22.56,41502.0,22.0973,22.166,22.0875,22.1464,41502.0
2015-08-25 10:55:00,22.57,22.58,22.52,22.57,27588.0,22.1562,22.166,22.1071,22.1562,27588.0
2015-08-25 11:00:00,22.58,22.64,22.58,22.63,33674.0,22.166,22.2249,22.166,22.2151,33674.0
2015-08-25 11:05:00,22.63,22.64,22.61,22.63,35978.0,22.2151,22.2249,22.1955,22.2151,35978.0
2015-08-25 11:10:00,22.63,22.74,22.63,22.73,35103.0,22.2151,22.3231,22.2151,22.3133,35103.0
2015-08-25 11:15:00,22.74,22.78,22.74,22.77,23162.0,22.3231,22.3624,22.3231,22.3525,23162.0
2015-08-25 11:20:00,22.78,22.85,22.77,22.8,39229.0,22.3624,22.4311,22.3525,22.382,39229.0
2015-08-25 11:25:00,22.8,22.8,22.76,22.76,34966.0,22.382,22.382,22.3427,22.3427,34966.0
2015-08-25 11:30:00,22.76,22.76,22.69,22.75,34787.0,22.3427,22.3427,22.274,22.3329,34787.0
2015-08-25 11:35:00,22.76,22.81,22.75,22.78,32934.0,22.3427,22.3918,22.3329,22.3624,32934.0
2015-08-25 11:40:00,22.79,22.79,22.74,22.78,36691.0,22.3722,22.3722,22.3231,22.3624,36691.0
2015-08-25 11:45:00,22.78,22.84,22.75,22.83,35195.0,22.3624,22.4213,22.3329,22.4114,35195.0
2015-08-25 11:50:00,22.84,22.85,22.81,22.81,31984.0,22.4213,22.4311,22.3918,22.3918,31984.0
2015-08-25 11:55:00,22.81,22.82,22.79,22.81,25701.0,22.3918,22.4016,22.3722,22.3918,25701.0
2015-08-25 12:00:00,22.81,22.85,22.81,22.84,30309.0,22.3918,22.4311,22.3918,22.4213,30309.0
2015-08-25 12:05:00,22.83,22.87,22.83,22.87,28404.0,22.4114,22.4507,22.4114,22.4507,28404.0
2015-08-25 12:10:00,22.87,22.9,22.86,22.9,24864.0,22.4507,22.4802,22.4409,22.4802,24864.0
2015-08-25 12:15:00,22.9,22.92,22.85,22.86,24053.0,22.4802,22.4998,22.4311,22.4409,24053.0
2015-08-25 12:20:00,22.86,22.93,22.86,22.92,42469.0,22.4409,22.5096,22.4409,22.4998,42469.0
2015-08-25 12:25:00,22.92,22.93,22.9,22.93,22589.0,22.4998,22.5096,22.4802,22.5096,22589.0
2015-08-25 12:30:00,22.93,22.94,22.92,22.94,20025.0,22.5096,22.5194,22.4998,22.5194,20025.0
2015-08-25 12:35:00,22.95,22.95,22.89,22.9,32137.0,22.5292,22.5292,22.4703,22.4802,32137.0
2015-08-25 12:40:00,22.9,22.95,22.9,22.93,24427.0,22.4802,22.5292,22.4802,22.5096,24427.0
2015-08-25 12:45:00,22.93,22.94,22.88,22.9,36139.0,22.5096,22.5194,22.4605,22.4802,36139.0
2015-08-25 12:50:00,22.9,22.95,22.9,22.93,21789.0,22.4802,22.5292,22.4802,22.5096,21789.0
2015-08-25 12:55:00,22.93,22.96,22.91,22.92,27487.0,22.5096,22.5391,22.49,22.4998,27487.0
2015-08-25 13:00:00,22.91,22.93,22.88,22.91,31638.0,22.49,22.5096,22.4605,22.49,31638.0
2015-08-25 13:05:00,22.92,22.97,22.92,22.94,28295.0,22.4998,22.5489,22.4998,22.5194,28295.0
2015-08-25 13:10:00,22.94,22.95,22.9,22.9,20489.0,22.5194,22.5292,22.4802,22.4802,20489.0
2015-08-25 13:15:00,22.91,22.92,22.86,22.87,28403.0,22.49,22.4998,22.4409,22.4507,28403.0
2015-08-25 13:20:00,22.87,22.89,22.86,22.88,25839.0,22.4507,22.4703,22.4409,22.4605,25839.0
2015-08-25 13:25:00,22.87,22.87,22.73,22.74,41345.0,22.4507,22.4507,22.3133,22.3231,41345.0
2015-08-25 13:30:00,22.74,22.78,22.72,22.74,34142.0,22.3231,22.3624,22.3035,22.3231,34142.0
2015-08-25 13:35:00,22.75,22.78,22.72,22.73,40070.0,22.3329,22.3624,22.3035,22.3133,40070.0
2015-08-25 13:40:00,22.73,22.73,22.64,22.65,53876.0,22.3133,22.3133,22.2249,22.2347,53876.0
2015-08-25 13:45:00,22.65,22.66,22.63,22.65,33287.0,22.2347,22.2446,22.2151,22.2347,33287.0
2015-08-25 13:50:00,22.64,22.66,22.62,22.65,39404.0,22.2249,22.2446,22.2053,22.2347,39404.0
2015-08-25 13:55:00,22.65,22.71,22.64,22.67,34487.0,22.2347,22.2936,22.2249,22.2544,34487.0
2015-08-25 14:00:00,22.68,22.68,22.6,22.6,35238.0,22.2642,22.2642,22.1857,22.1857,35238.0
2015-08-25 14:05:00,22.6,22.61,22.58,22.6,38789.0,22.1857,22.1955,22.166,22.1857,38789.0
2015-08-25 14:10:00,22.6,22.62,22.59,22.61,39686.0,22.1857,22.2053,22.1758,22.1955,39686.0
2015-08-25 14:15:00,22.61,22.61,22.56,22.58,31208.0,22.1955,22.1955,22.1464,22.166,31208.0
2015-08-25 14:20:00,22.58,22.64,22.58,22.61,46499.0,22.166,22.2249,22.166,22.1955,46499.0
2015-08-25 14:25:00,22.62,22.63,22.59,22.61,26175.0,22.2053,22.2151,22.1758,22.1955,26175.0
2015-08-25 14:30:00,22.61,22.64,22.6,22.62,38979.0,22.1955,22.2249,22.1857,22.2053,38979.0
2015-08-25 14:35:00,22.62,22.66,22.58,22.59,163733.0,22.2053,22.2446,22.166,22.1758,163733.0
2015-08-25 14:40:00,22.59,22.61,22.55,22.57,38882.0,22.1758,22.1955,22.1366,22.1562,38882.0
2015-08-25 14:45:00,22.57,22.6,22.55,22.59,37730.0,22.1562,22.1857,22.1366,22.1758,37730.0
2015-08-25 14:50:00,22.6,22.64,22.59,22.59,44623.0,22.1857,22.2249,22.1758,22.1758,44623.0
2015-08-25 14:55:00,22.59,22.61,22.58,22.59,32762.0,22.1758,22.1955,22.166,22.1758,32762.0
2015-08-25 15:00:00,22.59,22.61,22.53,22.53,60666.0,22.1758,22.1955,22.1169,22.1169,60666.0
2015-08-25 15:05:00,22.53,22.54,22.5,22.51,40196.0,22.1169,22.1268,22.0875,22.0973,40196.0
2015-08-25 15:10:00,22.51,22.52,22.5,22.5,38044.0,22.0973,22.1071,22.0875,22.0875,38044.0
2015-08-25 15:15:00,22.5,22.5,22.41,22.44,62231.0,22.0875,22.0875,21.9991,22.0286,62231.0
2015-08-25 15:20:00,22.44,22.45,22.37,22.38,66616.0,22.0286,22.0384,21.9599,21.9697,66616.0
2015-08-25 15:25:00,22.37,22.39,22.31,22.33,54212.0,21.9599,21.9795,21.901,21.9206,54212.0
2015-08-25 15:30:00,22.32,22.36,22.23,22.28,79525.0,21.9108,21.9501,21.8224,21.8715,79525.0
2015-08-25 15:35:00,22.29,22.32,22.14,22.14,162019.0,21.8813,21.9108,21.7341,21.7341,162019.0
2015-08-25 15:40:00,22.14,22.21,22.07,22.11,162218.0,21.7341,21.8028,21.6654,21.7046,162218.0
2015-08-25 15:45:00,22.11,22.11,21.96,21.99,198759.0,21.7046,21.7046,21.5574,21.5868,198759.0
2015-08-25 15:50:00,21.99,22.11,21.94,22.07,217162.0,21.5868,21.7046,21.5378,21.6654,217162.0
2015-08-25 15:55:00,22.07,22.08,21.81,21.83,330778.0,21.6654,21.6752,21.4101,21.4298,330778.0
2015-08-26 09:30:00,22.36,22.43,22.22,22.29,54815.0,21.9501,22.0188,21.8126,21.8813,54815.0
2015-08-26 09:35:00,22.34,22.34,22.06,22.15,40579.0,21.9304,21.9304,21.6556,21.7439,40579.0
2015-08-26 09:40:00,22.15,22.15,21.98,22.0,37822.0,21.7439,21.7439,21.577,21.5967,37822.0
2015-08-26 09:45:00,21.98,22.04,21.97,22.0,45832.0,21.577,21.6359,21.5672,21.5967,45832.0
2015-08-26 09:50:00,22.02,22.02,21.91,21.91,36925.0,21.6163,21.6163,21.5083,21.5083,36925.0
2015-08-26 09:55:00,21.93,22.07,21.91,22.07,33850.0,21.5279,21.6654,21.5083,21.6654,33850.0
2015-08-26 10:00:00,22.06,22.09,22.02,22.07,46759.0,21.6556,21.685,21.6163,21.6654,46759.0
2015-08-26 10:05:00,22.08,22.15,22.05,22.09,44116.0,21.6752,21.7439,21.6457,21.685,44116.0
2015-08-26 10:10:00,22.08,22.13,22.06,22.12,33670.0,21.6752,21.7243,21.6556,21.7145,33670.0
2015-08-26 10:15:00,22.13,22.13,21.9,21.9,62462.0,21.7243,21.7243,21.4985,21.4985,62462.0
2015-08-26 10:20:00,21.9,22.06,21.9,22.02,43965.0,21.4985,21.6556,21.4985,21.6163,43965.0
2015-08-26 10:25:00,22.02,22.17,22.01,22.15,41876.0,21.6163,21.7635,21.6065,21.7439,41876.0
2015-08-26 10:30:00,22.16,22.23,22.08,22.21,49773.0,21.7537,21.8224,21.6752,21.8028,49773.0
2015-08-26 10:35:00,22.2,22.21,22.08,22.16,34143.0,21.793,21.8028,21.6752,21.7537,34143.0
2015-08-26 10:40:00,22.16,22.16,22.08,22.08,43625.0,21.7537,21.7537,21.6752,21.6752,43625.0
2015-08-26 10:45:00,22.09,22.11,22.02,22.06,40678.0,21.685,21.7046,21.6163,21.6556,40678.0
2015-08-26 10:50:00,22.08,22.24,22.04,22.23,43046.0,21.6752,21.8323,21.6359,21.8224,43046.0
2015-08-26 10:55:00,22.23,22.23,22.06,22.09,30993.0,21.8224,21.8224,21.6556,21.685,30993.0
2015-08-26 11:00:00,22.09,22.1,22.0,22.09,40514.0,21.685,21.6948,21.5967,21.685,40514.0
2015-08-26 11:05:00,22.09,22.13,22.07,22.09,33067.0,21.685,21.7243,21.6654,21.685,33067.0
2015-08-26 11:10:00,22.09,22.12,22.02,22.05,33244.0,21.685,21.7145,21.6163,21.6457,33244.0
2015-08-26 11:15:00,22.05,22.14,22.05,22.12,28459.0,21.6457,21.7341,21.6457,21.7145,28459.0
2015-08-26 11:20:00,22.13,22.18,22.12,22.13,27187.0,21.7243,21.7734,21.7145,21.7243,27187.0
2015-08-26 11:25:00,22.14,22.18,22.12,22.14,29678.0,21.7341,21.7734,21.7145,21.7341,29678.0
2015-08-26 11:30:00,22.14,22.17,22.05,22.06,38447.0,21.7341,21.7635,21.6457,21.6556,38447.0
2015-08-26 11:35:00,22.06,22.07,22.02,22.02,29061.0,21.6556,21.6654,21.6163,21.6163,29061.0
2015-08-26 11:40:00,22.02,22.15,22.02,22.14,31889.0,21.6163,21.7439,21.6163,21.7341,31889.0
2015-08-26 11:45:00,22.14,22.14,22.04,22.11,34296.0,21.7341,21.7341,21.6359,21.7046,34296.0
2015-08-26 11:50:00,22.1,22.14,22.09,22.11,29627.0,21.6948,21.7341,21.685,21.7046,29627.0
2015-08-26 11:55:00,22.12,22.14,22.07,22.12,26138.0,21.7145,21.7341,21.6654,21.7145,26138.0
2015-08-26 12:00:00,22.12,22.12,22.06,22.07,38226.0,21.7145,21.7145,21.6556,21.6654,38226.0
2015-08-26 12:05:00,22.07,22.11,22.04,22.1,27481.0,21.6654,21.7046,21.6359,21.6948,27481.0
2015-08-26 12:10:00,22.1,22.1,22.06,22.07,35668.0,21.6948,21.6948,21.6556,21.6654,35668.0
2015-08-26 12:15:00,22.07,22.12,22.06,22.12,28348.0,21.6654,21.7145,21.6556,21.7145,28348.0
2015-08-26 12:20:00,22.13,22.14,22.03,22.06,32841.0,21.7243,21.7341,21.6261,21.6556,32841.0
2015-08-26 12:25:00,22.06,22.08,22.03,22.05,29500.0,21.6556,21.6752,21.6261,21.6457,29500.0
2015-08-26 12:30:00,22.05,22.05,21.97,21.97,30238.0,21.6457,21.6457,21.5672,21.5672,30238.0
2015-08-26 12:35:00,21.96,22.02,21.96,22.0,20121.0,21.5574,21.6163,21.5574,21.5967,20121.0
2015-08-26 12:40:00,22.01,22.01,21.99,22.0,55536.0,21.6065,21.6065,21.5868,21.5967,55536.0
2015-08-26 12:45:00,21.99,22.05,21.99,22.03,29514.0,21.5868,21.6457,21.5868,21.6261,29514.0
2015-08-26 12:50:00,22.03,22.07,22.02,22.07,24713.0,21.6261,21.6654,21.6163,21.6654,24713.0
2015-08-26 12:55:00,22.08,22.12,22.06,22.11,57694.0,21.6752,21.7145,21.6556,21.7046,57694.0
2015-08-26 13:00:00,22.12,22.16,22.06,22.08,42520.0,21.7145,21.7537,21.6556,21.6752,42520.0
2015-08-26 13:05:00,22.07,22.08,21.97,22.0,17837.0,21.6654,21.6752,21.5672,21.5967,17837.0
2015-08-26 13:10:00,22.0,22.05,21.97,21.98,22451.0,21.5967,21.6457,21.5672,21.577,22451.0
2015-08-26 13:15:00,21.99,22.05,21.99,22.0,24168.0,21.5868,21.6457,21.5868,21.5967,24168.0
2015-08-26 13:20:00,22.0,22.13,22.0,22.1,33129.0,21.5967,21.7243,21.5967,21.6948,33129.0
2015-08-26 13:25:00,22.1,22.14,22.07,22.13,34993.0,21.6948,21.7341,21.6654,21.7243,34993.0
2015-08-26 13:30:00,22.13,22.17,22.13,22.17,37557.0,21.7243,21.7635,21.7243,21.7635,37557.0
2015-08-26 13:35:00,22.17,22.28,22.15,22.26,40185.0,21.7635,21.8715,21.7439,21.8519,40185.0
2015-08-26 13:40:00,22.26,22.28,22.23,22.23,31053.0,21.8519,21.8715,21.8224,21.8224,31053.0
2015-08-26 13:45:00,22.23,22.26,22.14,22.14,47317.0,21.8224,21.8519,21.7341,21.7341,47317.0
2015-08-26 13:50:00,22.16,22.2,22.14,22.17,51752.0,21.7537,21.793,21.7341,21.7635,51752.0
2015-08-26 13:55:00,22.18,22.2,22.15,22.18,46856.0,21.7734,21.793,21.7439,21.7734,46856.0
2015-08-26 14:00:00,22.18,22.19,22.12,22.13,57862.0,21.7734,21.7832,21.7145,21.7243,57862.0
2015-08-26 14:05:00,22.12,22.16,22.12,22.14,48167.0,21.7145,21.7537,21.7145,21.7341,48167.0
2015-08-26 14:10:00,22.15,22.15,22.09,22.11,38016.0,21.7439,21.7439,21.685,21.7046,38016.0
2015-08-26 14:15:00,22.11,22.11,21.98,22.02,56802.0,21.7046,21.7046,21.577,21.6163,56802.0
2015-08-26 14:20:00,22.03,22.03,21.98,22.01,39304.0,21.6261,21.6261,21.577,21.6065,39304.0
2015-08-26 14:25:00,22.01,22.02,21.98,22.0,143931.0,21.6065,21.6163,21.577,21.5967,143931.0
2015-08-26 14:30:00,21.99,22.02,21.97,21.99,82955.0,21.5868,21.6163,21.5672,21.5868,82955.0
2015-08-26 14:35:00,21.99,22.07,21.99,22.06,51568.0,21.5868,21.6654,21.5868,21.6556,51568.0
2015-08-26 14:40:00,22.06,22.15,22.06,22.12,53402.0,21.6556,21.7439,21.6556,21.7145,53402.0
2015-08-26 14:45:00,22.13,22.16,22.1,22.1,46802.0,21.7243,21.7537,21.6948,21.6948,46802.0
2015-08-26 14:50:00,22.1,22.16,22.1,22.13,37297.0,21.6948,21.7537,21.6948,21.7243,37297.0
2015-08-26 14:55:00,22.13,22.14,22.08,22.14,40159.0,21.7243,21.7341,21.6752,21.7341,40159.0
2015-08-26 15:00:00,22.14,22.15,22.1,22.12,45964.0,21.7341,21.7439,21.6948,21.7145,45964.0
2015-08-26 15:05:00,22.12,22.25,22.11,22.25,52924.0,21.7145,21.8421,21.7046,21.8421,52924.0
2015-08-26 15:10:00,22.25,22.34,22.25,22.32,67503.0,21.8421,21.9304,21.8421,21.9108,67503.0
2015-08-26 15:15:00,22.32,22.38,22.26,22.38,81220.0,21.9108,21.9697,21.8519,21.9697,81220.0
2015-08-26 15:20:00,22.38,22.42,22.29,22.32,68654.0,21.9697,22.009,21.8813,21.9108,68654.0
2015-08-26 15:25:00,22.32,22.34,22.28,22.32,52042.0,21.9108,21.9304,21.8715,21.9108,52042.0
2015-08-26 15:30:00,22.33,22.42,22.31,22.41,67906.0,21.9206,22.009,21.901,21.9991,67906.0
2015-08-26 15:35:00,22.42,22.42,22.32,22.32,88408.0,22.009,22.009,21.9108,21.9108,88408.0
2015-08-26 15:40:00,22.33,22.49,22.31,22.46,111221.0,21.9206,22.0777,21.901,22.0482,111221.0
2015-08-26 15:45:00,22.46,22.48,22.36,22.37,106093.0,22.0482,22.0679,21.9501,21.9599,106093.0
2015-08-26 15:50:00,22.37,22.46,22.37,22.44,118817.0,21.9599,22.0482,21.9599,22.0286,118817.0
2015-08-26 15:55:00,22.43,22.43,22.34,22.42,234521.0,22.0188,22.0188,21.9304,22.009,234521.0
2015-08-27 09:30:00,22.81,23.0,22.68,22.93,63616.0,22.3918,22.5783,22.2642,22.5096,63616.0
2015-08-27 09:35:00,22.94,23.09,22.91,23.09,49389.0,22.5194,22.6667,22.49,22.6667,49389.0
2015-08-27 09:40:00,23.08,23.2,23.08,23.14,53724.0,22.6569,22.7747,22.6569,22.7158,53724.0
2015-08-27 09:45:00,23.15,23.16,23.08,23.1,26209.0,22.7256,22.7354,22.6569,22.6765,26209.0
2015-08-27 09:50:00,23.11,23.17,23.04,23.07,36302.0,22.6863,22.7452,22.6176,22.647,36302.0
2015-08-27 09:55:00,23.07,23.12,23.05,23.11,30063.0,22.647,22.6961,22.6274,22.6863,30063.0
2015-08-27 10:00:00,23.1,23.11,23.0,23.01,64147.0,22.6765,22.6863,22.5783,22.5881,64147.0
2015-08-27 10:05:00,23.01,23.08,22.99,23.08,38525.0,22.5881,22.6569,22.5685,22.6569,38525.0
2015-08-27 10:10:00,23.08,23.1,23.05,23.05,33742.0,22.6569,22.6765,22.6274,22.6274,33742.0
2015-08-27 10:15:00,23.05,23.06,22.95,23.01,47943.0,22.6274,22.6372,22.5292,22.5881,47943.0
2015-08-27 10:20:00,23.02,23.03,22.97,22.99,41550.0,22.598,22.6078,22.5489,22.5685,41550.0
2015-08-27 10:25:00,22.99,23.06,22.96,23.03,68709.0,22.5685,22.6372,22.5391,22.6078,68709.0
2015-08-27 10:30:00,23.03,23.03,22.96,22.99,43233.0,22.6078,22.6078,22.5391,22.5685,43233.0
2015-08-27 10:35:00,22.99,23.1,22.99,23.09,27232.0,22.5685,22.6765,22.5685,22.6667,27232.0
2015-08-27 10:40:00,23.09,23.18,23.09,23.16,38375.0,22.6667,22.755,22.6667,22.7354,38375.0
2015-08-27 10:45:00,23.17,23.31,23.15,23.29,49576.0,22.7452,22.8826,22.7256,22.863,49576.0
2015-08-27 10:50:00,23.29,23.34,23.27,23.34,29744.0,22.863,22.9121,22.8434,22.9121,29744.0
2015-08-27 10:55:00,23.34,23.4,23.34,23.39,37165.0,22.9121,22.971,22.9121,22.9612,37165.0
2015-08-27 11:00:00,23.39,23.44,23.38,23.44,34368.0,22.9612,23.0103,22.9514,23.0103,34368.0
2015-08-27 11:05:00,23.44,23.51,23.44,23.46,36307.0,23.0103,23.079,23.0103,23.0299,36307.0
2015-08-27 11:10:00,23.46,23.47,23.35,23.35,34776.0,23.0299,23.0397,22.9219,22.9219,34776.0
2015-08-27 11:15:00,23.36,23.39,23.34,23.37,34712.0,22.9317,22.9612,22.9121,22.9415,34712.0
2015-08-27 11:20:00,23.38,23.38,23.31,23.31,37113.0,22.9514,22.9514,22.8826,22.8826,37113.0
2015-08-27 11:25:00,23.31,23.35,23.27,23.28,37855.0,22.8826,22.9219,22.8434,22.8532,37855.0
2015-08-27 11:30:00,23.28,23.3,23.24,23.26,34225.0,22.8532,22.8728,22.8139,22.8336,34225.0
2015-08-27 11:35:00,23.25,23.27,23.24,23.25,30156.0,22.8237,22.8434,22.8139,22.8237,30156.0
2015-08-27 11:40:00,23.25,23.28,23.25,23.28,12700.0,22.8237,22.8532,22.8237,22.8532,12700.0
2015-08-27 11:45:00,23.29,23.38,23.29,23.38,30495.0,22.863,22.9514,22.863,22.9514,30495.0
2015-08-27 11:50:00,23.39,23.43,23.35,23.42,19052.0,22.9612,23.0004,22.9219,22.9906,19052.0
2015-08-27 11:55:00,23.43,23.46,23.41,23.45,42754.0,23.0004,23.0299,22.9808,23.0201,42754.0
2015-08-27 12:00:00,23.45,23.52,23.45,23.52,46622.0,23.0201,23.0888,23.0201,23.0888,46622.0
2015-08-27 12:05:00,23.52,23.61,23.51,23.56,47644.0,23.0888,23.1771,23.079,23.1281,47644.0
2015-08-27 12:10:00,23.56,23.57,23.5,23.53,32333.0,23.1281,23.1379,23.0692,23.0986,32333.0
2015-08-27 12:15:00,23.53,23.54,23.5,23.51,33120.0,23.0986,23.1084,23.0692,23.079,33120.0
2015-08-27 12:20:00,23.51,23.58,23.5,23.54,27176.0,23.079,23.1477,23.0692,23.1084,27176.0
2015-08-27 12:25:00,23.54,23.61,23.54,23.6,19202.0,23.1084,23.1771,23.1084,23.1673,19202.0
2015-08-27 12:30:00,23.61,23.63,23.58,23.61,33195.0,23.1771,23.1968,23.1477,23.1771,33195.0
2015-08-27 12:35:00,23.61,23.68,23.58,23.68,24065.0,23.1771,23.2459,23.1477,23.2459,24065.0
2015-08-27 12:40:00,23.68,23.68,23.61,23.61,36139.0,23.2459,23.2459,23.1771,23.1771,36139.0
2015-08-27 12:45:00,23.6,23.66,23.55,23.65,23674.0,23.1673,23.2262,23.1182,23.2164,23674.0
2015-08-27 12:50:00,23.67,23.71,23.65,23.71,36562.0,23.236,23.2753,23.2164,23.2753,36562.0
2015-08-27 12:55:00,23.7,23.72,23.67,23.72,23896.0,23.2655,23.2851,23.236,23.2851,23896.0
2015-08-27 13:00:00,23.73,23.73,23.68,23.7,28454.0,23.2949,23.2949,23.2459,23.2655,28454.0
2015-08-27 13:05:00,23.71,23.79,23.71,23.78,26134.0,23.2753,23.3538,23.2753,23.344,26134.0
2015-08-27 13:10:00,23.79,23.82,23.78,23.8,27889.0,23.3538,23.3833,23.344,23.3637,27889.0
2015-08-27 13:15:00,23.81,23.82,23.75,23.75,34469.0,23.3735,23.3833,23.3146,23.3146,34469.0
2015-08-27 13:20:00,23.76,23.79,23.73,23.77,70682.0,23.3244,23.3538,23.2949,23.3342,70682.0
2015-08-27 13:25:00,23.77,23.8,23.76,23.78,36624.0,23.3342,23.3637,23.3244,23.344,36624.0
2015-08-27 13:30:00,23.78,23.82,23.77,23.79,36570.0,23.344,23.3833,23.3342,23.3538,36570.0
2015-08-27 13:35:00,23.8,23.8,23.74,23.78,26380.0,23.3637,23.3637,23.3048,23.344,26380.0
2015-08-27 13:40:00,23.79,23.8,23.76,23.78,30363.0,23.3538,23.3637,23.3244,23.344,30363.0
2015-08-27 13:45:00,23.78,23.79,23.7,23.73,50249.0,23.344,23.3538,23.2655,23.2949,50249.0
2015-08-27 13:50:00,23.73,23.75,23.71,23.74,34108.0,23.2949,23.3146,23.2753,23.3048,34108.0
2015-08-27 13:55:00,23.75,23.79,23.74,23.79,33130.0,23.3146,23.3538,23.3048,23.3538,33130.0
2015-08-27 14:00:00,23.79,23.82,23.78,23.8,41815.0,23.3538,23.3833,23.344,23.3637,41815.0
2015-08-27 14:05:00,23.8,23.82,23.78,23.79,30250.0,23.3637,23.3833,23.344,23.3538,30250.0
2015-08-27 14:10:00,23.79,23.83,23.79,23.81,33409.0,23.3538,23.3931,23.3538,23.3735,33409.0
2015-08-27 14:15:00,23.81,23.81,23.71,23.73,37624.0,23.3735,23.3735,23.2753,23.2949,37624.0
2015-08-27 14:20:00,23.73,23.74,23.7,23.7,30054.0,23.2949,23.3048,23.2655,23.2655,30054.0
2015-08-27 14:25:00,23.7,23.71,23.57,23.59,55468.0,23.2655,23.2753,23.1379,23.1575,55468.0
2015-08-27 14:30:00,23.6,23.63,23.56,23.59,37095.0,23.1673,23.1968,23.1281,23.1575,37095.0
2015-08-27 14:35:00,23.59,23.68,23.59,23.67,31563.0,23.1575,23.2459,23.1575,23.236,31563.0
2015-08-27 14:40:00,23.67,23.67,23.6,23.6,29529.0,23.236,23.236,23.1673,23.1673,29529.0
2015-08-27 14:45:00,23.6,23.63,23.49,23.49,41889.0,23.1673,23.1968,23.0593,23.0593,41889.0
2015-08-27 14:50:00,23.49,23.52,23.46,23.49,35320.0,23.0593,23.0888,23.0299,23.0593,35320.0
2015-08-27 14:55:00,23.48,23.49,23.33,23.34,38604.0,23.0495,23.0593,22.9023,22.9121,38604.0
2015-08-27 15:00:00,23.35,23.4,23.26,23.26,55877.0,22.9219,22.971,22.8336,22.8336,55877.0
2015-08-27 15:05:00,23.25,23.34,23.21,23.34,65496.0,22.8237,22.9121,22.7845,22.9121,65496.0
2015-08-27 15:10:00,23.34,23.39,23.31,23.36,44808.0,22.9121,22.9612,22.8826,22.9317,44808.0
2015-08-27 15:15:00,23.36,23.42,23.3,23.42,52327.0,22.9317,22.9906,22.8728,22.9906,52327.0
2015-08-27 15:20:00,23.41,23.41,23.34,23.39,53659.0,22.9808,22.9808,22.9121,22.9612,53659.0
2015-08-27 15:25:00,23.39,23.5,23.37,23.5,66777.0,22.9612,23.0692,22.9415,23.0692,66777.0
2015-08-27 15:30:00,23.5,23.58,23.46,23.55,65292.0,23.0692,23.1477,23.0299,23.1182,65292.0
2015-08-27 15:35:00,23.56,23.57,23.46,23.49,62301.0,23.1281,23.1379,23.0299,23.0593,62301.0
2015-08-27 15:40:00,23.5,23.61,23.48,23.61,88469.0,23.0692,23.1771,23.0495,23.1771,88469.0
2015-08-27 15:45:00,23.6,23.66,23.58,23.65,104239.0,23.1673,23.2262,23.1477,23.2164,104239.0
2015-08-27 15:50:00,23.64,23.65,23.57,23.59,77331.0,23.2066,23.2164,23.1379,23.1575,77331.0
2015-08-27 15:55:00,23.6,23.67,23.59,23.67,175922.0,23.1673,23.236,23.1575,23.236,175922.0
2015-08-28 09:30:00,23.49,23.65,23.49,23.65,45707.0,23.0593,23.2164,23.0593,23.2164,45707.0
2015-08-28 09:35:00,23.67,23.86,23.67,23.86,39644.0,23.236,23.4226,23.236,23.4226,39644.0
2015-08-28 09:40:00,23.85,23.9,23.83,23.87,34131.0,23.4127,23.4618,23.3931,23.4324,34131.0
2015-08-28 09:45:00,23.87,23.87,23.66,23.66,29541.0,23.4324,23.4324,23.2262,23.2262,29541.0
2015-08-28 09:50:00,23.65,23.72,23.65,23.72,23689.0,23.2164,23.2851,23.2164,23.2851,23689.0
2015-08-28 09:55:00,23.73,23.84,23.67,23.84,50916.0,23.2949,23.4029,23.236,23.4029,50916.0
2015-08-28 10:00:00,23.85,23.85,23.76,23.77,49943.0,23.4127,23.4127,23.3244,23.3342,49943.0
2015-08-28 10:05:00,23.77,23.77,23.68,23.75,26066.0,23.3342,23.3342,23.2459,23.3146,26066.0
2015-08-28 10:10:00,23.75,23.8,23.73,23.77,32788.0,23.3146,23.3637,23.2949,23.3342,32788.0
2015-08-28 10:15:00,23.77,23.8,23.76,23.79,38189.0,23.3342,23.3637,23.3244,23.3538,38189.0
2015-08-28 10:20:00,23.78,23.8,23.74,23.79,80911.0,23.344,23.3637,23.3048,23.3538,80911.0
2015-08-28 10:25:00,23.8,23.84,23.77,23.82,46217.0,23.3637,23.4029,23.3342,23.3833,46217.0
2015-08-28 10:30:00,23.82,23.87,23.8,23.83,69854.0,23.3833,23.4324,23.3637,23.3931,69854.0
2015-08-28 10:35:00,23.83,23.89,23.81,23.81,58895.0,23.3931,23.452,23.3735,23.3735,58895.0
2015-08-28 10:40:00,23.81,23.81,23.72,23.77,40394.0,23.3735,23.3735,23.2851,23.3342,40394.0
2015-08-28 10:45:00,23.78,23.79,23.75,23.78,34799.0,23.344,23.3538,23.3146,23.344,34799.0
2015-08-28 10:50:00,23.78,23.84,23.78,23.82,36064.0,23.344,23.4029,23.344,23.3833,36064.0
2015-08-28 10:55:00,23.82,23.85,23.76,23.77,33791.0,23.3833,23.4127,23.3244,23.3342,33791.0
2015-08-28 11:00:00,23.76,23.83,23.76,23.81,33384.0,23.3244,23.3931,23.3244,23.3735,33384.0
2015-08-28 11:05:00,23.82,23.83,23.77,23.78,26527.0,23.3833,23.3931,23.3342,23.344,26527.0
2015-08-28 11:10:00,23.78,23.8,23.77,23.79,28963.0,23.344,23.3637,23.3342,23.3538,28963.0
2015-08-28 11:15:00,23.79,23.79,23.77,23.78,20727.0,23.3538,23.3538,23.3342,23.344,20727.0
2015-08-28 11:20:00,23.78,23.81,23.77,23.77,31876.0,23.344,23.3735,23.3342,23.3342,31876.0
2015-08-28 11:25:00,23.77,23.8,23.77,23.8,62818.0,23.3342,23.3637,23.3342,23.3637,62818.0
2015-08-28 11:30:00,23.79,23.88,23.78,23.87,65039.0,23.3538,23.4422,23.344,23.4324,65039.0
2015-08-28 11:35:00,23.87,23.88,23.83,23.84,43060.0,23.4324,23.4422,23.3931,23.4029,43060.0
2015-08-28 11:40:00,23.84,23.84,23.76,23.78,32133.0,23.4029,23.4029,23.3244,23.344,32133.0
2015-08-28 11:45:00,23.77,23.78,23.74,23.75,27351.0,23.3342,23.344,23.3048,23.3146,27351.0
2015-08-28 11:50:00,23.75,23.76,23.71,23.71,22009.0,23.3146,23.3244,23.2753,23.2753,22009.0
2015-08-28 11:55:00,23.7,23.7,23.62,23.63,26326.0,23.2655,23.2655,23.187,23.1968,26326.0
2015-08-28 12:00:00,23.64,23.66,23.62,23.62,40834.0,23.2066,23.2262,23.187,23.187,40834.0
2015-08-28 12:05:00,23.62,23.65,23.59,23.59,40944.0,23.187,23.2164,23.1575,23.1575,40944.0
2015-08-28 12:10:00,23.6,23.6,23.55,23.6,45768.0,23.1673,23.1673,23.1182,23.1673,45768.0
2015-08-28 12:15:00,23.6,23.65,23.59,23.64,33909.0,23.1673,23.2164,23.1575,23.2066,33909.0
2015-08-28 12:20:00,23.64,23.68,23.64,23.64,29160.0,23.2066,23.2459,23.2066,23.2066,29160.0
2015-08-28 12:25:00,23.64,23.65,23.59,23.65,30015.0,23.2066,23.2164,23.1575,23.2164,30015.0
2015-08-28 12:30:00,23.66,23.72,23.65,23.71,20454.0,23.2262,23.2851,23.2164,23.2753,20454.0
2015-08-28 12:35:00,23.72,23.74,23.7,23.7,21700.0,23.2851,23.3048,23.2655,23.2655,21700.0
2015-08-28 12:40:00,23.7,23.73,23.67,23.69,24353.0,23.2655,23.2949,23.236,23.2557,24353.0
2015-08-28 12:45:00,23.68,23.71,23.66,23.69,23529.0,23.2459,23.2753,23.2262,23.2557,23529.0
2015-08-28 12:50:00,23.7,23.73,23.69,23.73,22620.0,23.2655,23.2949,23.2557,23.2949,22620.0
2015-08-28 12:55:00,23.74,23.77,23.71,23.71,44827.0,23.3048,23.3342,23.2753,23.2753,44827.0
2015-08-28 13:00:00,23.71,23.72,23.69,23.71,24991.0,23.2753,23.2851,23.2557,23.2753,24991.0
2015-08-28 13:05:00,23.71,23.78,23.7,23.76,36208.0,23.2753,23.344,23.2655,23.3244,36208.0
2015-08-28 13:10:00,23.76,23.78,23.75,23.76,21741.0,23.3244,23.344,23.3146,23.3244,21741.0
2015-08-28 13:15:00,23.76,23.79,23.76,23.79,19392.0,23.3244,23.3538,23.3244,23.3538,19392.0
2015-08-28 13:20:00,23.78,23.78,23.74,23.76,33206.0,23.344,23.344,23.3048,23.3244,33206.0
2015-08-28 13:25:00,23.76,23.77,23.67,23.67,30672.0,23.3244,23.3342,23.236,23.236,30672.0
2015-08-28 13:30:00,23.67,23.71,23.67,23.7,64546.0,23.236,23.2753,23.236,23.2655,64546.0
2015-08-28 13:35:00,23.7,23.7,23.59,23.6,46722.0,23.2655,23.2655,23.1575,23.1673,46722.0
2015-08-28 13:40:00,23.59,23.62,23.56,23.62,26405.0,23.1575,23.187,23.1281,23.187,26405.0
2015-08-28 13:45:00,23.61,23.7,23.6,23.68,61786.0,23.1771,23.2655,23.1673,23.2459,61786.0
2015-08-28 13:50:00,23.69,23.73,23.68,23.73,25171.0,23.2557,23.2949,23.2459,23.2949,25171.0
2015-08-28 13:55:00,23.73,23.74,23.69,23.69,42218.0,23.2949,23.3048,23.2557,23.2557,42218.0
2015-08-28 14:00:00,23.69,23.77,23.68,23.74,39738.0,23.2557,23.3342,23.2459,23.3048,39738.0
2015-08-28 14:05:00,23.74,23.79,23.74,23.79,41950.0,23.3048,23.3538,23.3048,23.3538,41950.0
2015-08-28 14:10:00,23.78,23.79,23.72,23.73,34925.0,23.344,23.3538,23.2851,23.2949,34925.0
2015-08-28 14:15:00,23.73,23.74,23.7,23.71,32953.0,23.2949,23.3048,23.2655,23.2753,32953.0
2015-08-28 14:20:00,23.71,23.75,23.71,23.72,35391.0,23.2753,23.3146,23.2753,23.2851,35391.0
2015-08-28 14:25:00,23.72,23.72,23.67,23.69,28353.0,23.2851,23.2851,23.236,23.2557,28353.0
2015-08-28 14:30:00,23.7,23.7,23.65,23.66,38856.0,23.2655,23.2655,23.2164,23.2262,38856.0
2015-08-28 14:35:00,23.65,23.67,23.62,23.67,67614.0,23.2164,23.236,23.187,23.236,67614.0
2015-08-28 14:40:00,23.67,23.68,23.65,23.65,51007.0,23.236,23.2459,23.2164,23.2164,51007.0
2015-08-28 14:45:00,23.65,23.76,23.65,23.73,36506.0,23.2164,23.3244,23.2164,23.2949,36506.0
2015-08-28 14:50:00,23.74,23.75,23.68,23.7,40758.0,23.3048,23.3146,23.2459,23.2655,40758.0
2015-08-28 14:55:00,23.7,23.72,23.69,23.7,41841.0,23.2655,23.2851,23.2557,23.2655,41841.0
2015-08-28 15:00:00,23.71,23.71,23.65,23.68,65357.0,23.2753,23.2753,23.2164,23.2459,65357.0
2015-08-28 15:05:00,23.68,23.7,23.66,23.68,55893.0,23.2459,23.2655,23.2262,23.2459,55893.0
2015-08-28 15:10:00,23.67,23.69,23.66,23.67,49391.0,23.236,23.2557,23.2262,23.236,49391.0
2015-08-28 15:15:00,23.67,23.68,23.64,23.65,61202.0,23.236,23.2459,23.2066,23.2164,61202.0
2015-08-28 15:20:00,23.65,23.67,23.61,23.61,64635.0,23.2164,23.236,23.1771,23.1771,64635.0
2015-08-28 15:25:00,23.62,23.67,23.6,23.66,80395.0,23.187,23.236,23.1673,23.2262,80395.0
2015-08-28 15:30:00,23.65,23.67,23.63,23.65,74021.0,23.2164,23.236,23.1968,23.2164,74021.0
2015-08-28 15:35:00,23.64,23.65,23.6,23.62,97386.0,23.2066,23.2164,23.1673,23.187,97386.0
2015-08-28 15:40:00,23.62,23.64,23.58,23.64,97922.0,23.187,23.2066,23.1477,23.2066,97922.0
2015-08-28 15:45:00,23.65,23.69,23.64,23.66,98097.0,23.2164,23.2557,23.2066,23.2262,98097.0
2015-08-28 15:50:00,23.67,23.74,23.66,23.7,103182.0,23.236,23.3048,23.2262,23.2655,103182.0
2015-08-28 15:55:00,23.71,23.78,23.7,23.77,192921.0,23.2753,23.344,23.2655,23.3342,192921.0
2015-08-31 09:30:00,23.51,23.62,23.32,23.57,38635.0,23.079,23.187,22.8925,23.1379,38635.0
2015-08-31 09:35:00,23.58,23.61,23.51,23.53,18886.0,23.1477,23.1771,23.079,23.0986,18886.0
2015-08-31 09:40:00,23.53,23.67,23.53,23.65,28604.0,23.0986,23.236,23.0986,23.2164,28604.0
2015-08-31 09:45:00,23.64,23.67,23.53,23.55,24952.0,23.2066,23.236,23.0986,23.1182,24952.0
2015-08-31 09:50:00,23.55,23.69,23.52,23.68,26439.0,23.1182,23.2557,23.0888,23.2459,26439.0
2015-08-31 09:55:00,23.67,23.68,23.57,23.59,23235.0,23.236,23.2459,23.1379,23.1575,23235.0
2015-08-31 10:00:00,23.6,23.6,23.5,23.5,37252.0,23.1673,23.1673,23.0692,23.0692,37252.0
2015-08-31 10:05:00,23.51,23.61,23.5,23.6,25930.0,23.079,23.1771,23.0692,23.1673,25930.0
2015-08-31 10:10:00,23.61,23.67,23.6,23.67,19589.0,23.1771,23.236,23.1673,23.236,19589.0
2015-08-31 10:15:00,23.67,23.73,23.64,23.73,38175.0,23.236,23.2949,23.2066,23.2949,38175.0
2015-08-31 10:20:00,23.73,23.77,23.7,23.77,22774.0,23.2949,23.3342,23.2655,23.3342,22774.0
2015-08-31 10:25:00,23.77,23.87,23.75,23.86,34454.0,23.3342,23.4324,23.3146,23.4226,34454.0
2015-08-31 10:30:00,23.86,23.91,23.85,23.89,28765.0,23.4226,23.4716,23.4127,23.452,28765.0
2015-08-31 10:35:00,23.9,24.01,23.89,24.0,36128.0,23.4618,23.5698,23.452,23.56,36128.0
2015-08-31 10:40:00,24.01,24.02,23.94,23.94,31357.0,23.5698,23.5796,23.5011,23.5011,31357.0
2015-08-31 10:45:00,23.94,23.96,23.91,23.94,60153.0,23.5011,23.5207,23.4716,23.5011,60153.0
2015-08-31 10:50:00,23.94,23.97,23.9,23.97,23800.0,23.5011,23.5305,23.4618,23.5305,23800.0
2015-08-31 10:55:00,23.97,24.0,23.96,23.96,32327.0,23.5305,23.56,23.5207,23.5207,32327.0
2015-08-31 11:00:00,23.96,23.96,23.9,23.91,27223.0,23.5207,23.5207,23.4618,23.4716,27223.0
2015-08-31 11:05:00,23.91,23.92,23.88,23.91,30316.0,23.4716,23.4815,23.4422,23.4716,30316.0
2015-08-31 11:10:00,23.91,23.98,23.91,23.97,31173.0,23.4716,23.5404,23.4716,23.5305,31173.0
2015-08-31 11:15:00,23.98,24.01,23.98,24.0,33566.0,23.5404,23.5698,23.5404,23.56,33566.0
2015-08-31 11:20:00,24.01,24.12,24.0,24.11,71171.0,23.5698,23.6778,23.56,23.668,71171.0
2015-08-31 11:25:00,24.11,24.18,24.11,24.18,36200.0,23.668,23.7367,23.668,23.7367,36200.0
2015-08-31 11:30:00,24.18,24.18,24.11,24.15,32106.0,23.7367,23.7367,23.668,23.7072,32106.0
2015-08-31 11:35:00,24.14,24.25,24.13,24.24,39679.0,23.6974,23.8054,23.6876,23.7956,39679.0
2015-08-31 11:40:00,24.25,24.37,24.25,24.34,39526.0,23.8054,23.9232,23.8054,23.8938,39526.0
2015-08-31 11:45:00,24.34,24.35,24.31,24.32,24845.0,23.8938,23.9036,23.8643,23.8741,24845.0
2015-08-31 11:50:00,24.31,24.31,24.24,24.31,29891.0,23.8643,23.8643,23.7956,23.8643,29891.0
2015-08-31 11:55:00,24.31,24.33,24.27,24.27,55913.0,23.8643,23.8839,23.825,23.825,55913.0
2015-08-31 12:00:00,24.27,24.38,24.26,24.37,38688.0,23.825,23.933,23.8152,23.9232,38688.0
2015-08-31 12:05:00,24.38,24.39,24.34,24.34,23916.0,23.933,23.9428,23.8938,23.8938,23916.0
2015-08-31 12:10:00,24.34,24.35,24.33,24.34,16106.0,23.8938,23.9036,23.8839,23.8938,16106.0
2015-08-31 12:15:00,24.34,24.34,24.3,24.34,21194.0,23.8938,23.8938,23.8545,23.8938,21194.0
2015-08-31 12:20:00,24.34,24.35,24.32,24.33,17760.0,23.8938,23.9036,23.8741,23.8839,17760.0
2015-08-31 12:25:00,24.33,24.35,24.32,24.32,25961.0,23.8839,23.9036,23.8741,23.8741,25961.0
2015-08-31 12:30:00,24.33,24.35,24.33,24.35,36546.0,23.8839,23.9036,23.8839,23.9036,36546.0
2015-08-31 12:35:00,24.34,24.36,24.31,24.35,39386.0,23.8938,23.9134,23.8643,23.9036,39386.0
2015-08-31 12:40:00,24.34,24.34,24.3,24.31,27400.0,23.8938,23.8938,23.8545,23.8643,27400.0
2015-08-31 12:45:00,24.32,24.35,24.31,24.34,21160.0,23.8741,23.9036,23.8643,23.8938,21160.0
2015-08-31 12:50:00,24.35,24.36,24.32,24.34,39772.0,23.9036,23.9134,23.8741,23.8938,39772.0
2015-08-31 12:55:00,24.35,24.35,24.31,24.31,27213.0,23.9036,23.9036,23.8643,23.8643,27213.0
2015-08-31 13:00:00,24.32,24.33,24.3,24.33,32093.0,23.8741,23.8839,23.8545,23.8839,32093.0
2015-08-31 13:05:00,24.32,24.36,24.31,24.35,22518.0,23.8741,23.9134,23.8643,23.9036,22518.0
2015-08-31 13:10:00,24.34,24.4,24.34,24.39,19686.0,23.8938,23.9527,23.8938,23.9428,19686.0
2015-08-31 13:15:00,24.39,24.44,24.39,24.43,19591.0,23.9428,23.9919,23.9428,23.9821,19591.0
2015-08-31 13:20:00,24.43,24.44,24.39,24.41,38142.0,23.9821,23.9919,23.9428,23.9625,38142.0
2015-08-31 13:25:00,24.41,24.45,24.41,24.44,32892.0,23.9625,24.0017,23.9625,23.9919,32892.0
2015-08-31 13:30:00,24.44,24.46,24.39,24.39,37201.0,23.9919,24.0116,23.9428,23.9428,37201.0
2015-08-31 13:35:00,24.39,24.4,24.35,24.35,23349.0,23.9428,23.9527,23.9036,23.9036,23349.0
2015-08-31 13:40:00,24.35,24.37,24.33,24.36,19785.0,23.9036,23.9232,23.8839,23.9134,19785.0
2015-08-31 13:45:00,24.36,24.38,24.36,24.37,30063.0,23.9134,23.933,23.9134,23.9232,30063.0
2015-08-31 13:50:00,24.37,24.4,24.36,24.4,27555.0,23.9232,23.9527,23.9134,23.9527,27555.0
2015-08-31 13:55:00,24.4,24.43,24.4,24.42,15791.0,23.9527,23.9821,23.9527,23.9723,15791.0
2015-08-31 14:00:00,24.42,24.44,24.41,24.43,36428.0,23.9723,23.9919,23.9625,23.9821,36428.0
2015-08-31 14:05:00,24.43,24.44,24.39,24.4,53761.0,23.9821,23.9919,23.9428,23.9527,53761.0
2015-08-31 14:10:00,24.4,24.41,24.35,24.36,32595.0,23.9527,23.9625,23.9036,23.9134,32595.0
2015-08-31 14:15:00,24.36,24.36,24.32,24.34,37212.0,23.9134,23.9134,23.8741,23.8938,37212.0
2015-08-31 14:20:00,24.35,24.38,24.34,24.38,27036.0,23.9036,23.933,23.8938,23.933,27036.0
2015-08-31 14:25:00,24.38,24.43,24.38,24.42,32024.0,23.933,23.9821,23.933,23.9723,32024.0
2015-08-31 14:30:00,24.42,24.44,24.41,24.42,27297.0,23.9723,23.9919,23.9625,23.9723,27297.0
2015-08-31 14:35:00,24.42,24.43,24.41,24.41,24421.0,23.9723,23.9821,23.9625,23.9625,24421.0
2015-08-31 14:40:00,24.41,24.41,24.39,24.39,24587.0,23.9625,23.9625,23.9428,23.9428,24587.0
2015-08-31 14:45:00,24.39,24.4,24.36,24.36,28902.0,23.9428,23.9527,23.9134,23.9134,28902.0
2015-08-31 14:50:00,24.36,24.36,24.28,24.28,61200.0,23.9134,23.9134,23.8349,23.8349,61200.0
2015-08-31 14:55:00,24.27,24.28,24.23,24.24,63932.0,23.825,23.8349,23.7858,23.7956,63932.0
2015-08-31 15:00:00,24.25,24.27,24.22,24.26,63842.0,23.8054,23.825,23.776,23.8152,63842.0
2015-08-31 15:05:00,24.26,24.31,24.25,24.31,61473.0,23.8152,23.8643,23.8054,23.8643,61473.0
2015-08-31 15:10:00,24.31,24.35,24.29,24.32,76396.0,23.8643,23.9036,23.8447,23.8741,76396.0
2015-08-31 15:15:00,24.32,24.33,24.24,24.24,64518.0,23.8741,23.8839,23.7956,23.7956,64518.0
2015-08-31 15:20:00,24.24,24.29,24.21,24.28,60654.0,23.7956,23.8447,23.7661,23.8349,60654.0
2015-08-31 15:25:00,24.29,24.29,24.23,24.23,47215.0,23.8447,23.8447,23.7858,23.7858,47215.0
2015-08-31 15:30:00,24.24,24.33,24.23,24.33,103531.0,23.7956,23.8839,23.7858,23.8839,103531.0
2015-08-31 15:35:00,24.33,24.33,24.25,24.26,72267.0,23.8839,23.8839,23.8054,23.8152,72267.0
2015-08-31 15:40:00,24.25,24.35,24.25,24.34,87836.0,23.8054,23.9036,23.8054,23.8938,87836.0
2015-08-31 15:45:00,24.34,24.38,24.31,24.31,174467.0,23.8938,23.933,23.8643,23.8643,174467.0
2015-08-31 15:50:00,24.32,24.32,24.28,24.29,104014.0,23.8741,23.8741,23.8349,23.8447,104014.0
2015-08-31 15:55:00,24.29,24.29,24.23,24.24,193457.0,23.8447,23.8447,23.7858,23.7956,193457.0
2015-09-01 09:30:00,23.56,23.7,23.49,23.7,13445.0,23.1281,23.2655,23.0593,23.2655,13445.0
2015-09-01 09:35:00,23.7,23.8,23.66,23.77,144904.0,23.2655,23.3637,23.2262,23.3342,144904.0
2015-09-01 09:40:00,23.77,23.85,23.72,23.81,75232.0,23.3342,23.4127,23.2851,23.3735,75232.0
2015-09-01 09:45:00,23.81,23.89,23.77,23.83,81820.0,23.3735,23.452,23.3342,23.3931,81820.0
2015-09-01 09:50:00,23.83,23.92,23.81,23.86,53307.0,23.3931,23.4815,23.3735,23.4226,53307.0
2015-09-01 09:55:00,23.86,23.89,23.84,23.85,50609.0,23.4226,23.452,23.4029,23.4127,50609.0
2015-09-01 10:00:00,23.84,23.84,23.67,23.69,62950.0,23.4029,23.4029,23.236,23.2557,62950.0
2015-09-01 10:05:00,23.67,23.67,23.57,23.62,69812.0,23.236,23.236,23.1379,23.187,69812.0
2015-09-01 10:10:00,23.62,23.64,23.57,23.58,68128.0,23.187,23.2066,23.1379,23.1477,68128.0
2015-09-01 10:15:00,23.58,23.72,23.58,23.65,58848.0,23.1477,23.2851,23.1477,23.2164,58848.0
2015-09-01 10:20:00,23.66,23.68,23.62,23.65,54745.0,23.2262,23.2459,23.187,23.2164,54745.0
2015-09-01 10:25:00,23.66,23.69,23.66,23.69,67349.0,23.2262,23.2557,23.2262,23.2557,67349.0
2015-09-01 10:30:00,23.69,23.69,23.6,23.64,73331.0,23.2557,23.2557,23.1673,23.2066,73331.0
2015-09-01 10:35:00,23.65,23.84,23.65,23.74,88747.0,23.2164,23.4029,23.2164,23.3048,88747.0
2015-09-01 10:40:00,23.75,23.75,23.57,23.58,33835.0,23.3146,23.3146,23.1379,23.1477,33835.0
2015-09-01 10:45:00,23.57,23.61,23.52,23.54,60360.0,23.1379,23.1771,23.0888,23.1084,60360.0
2015-09-01 10:50:00,23.54,23.55,23.46,23.47,46462.0,23.1084,23.1182,23.0299,23.0397,46462.0
2015-09-01 10:55:00,23.47,23.51,23.44,23.51,53881.0,23.0397,23.079,23.0103,23.079,53881.0
2015-09-01 11:00:00,23.51,23.52,23.45,23.51,55141.0,23.079,23.0888,23.0201,23.079,55141.0
2015-09-01 11:05:00,23.5,23.58,23.49,23.57,51895.0,23.0692,23.1477,23.0593,23.1379,51895.0
2015-09-01 11:10:00,23.57,23.62,23.56,23.61,46943.0,23.1379,23.187,23.1281,23.1771,46943.0
2015-09-01 11:15:00,23.6,23.69,23.59,23.67,57861.0,23.1673,23.2557,23.1575,23.236,57861.0
2015-09-01 11:20:00,23.67,23.69,23.63,23.64,42202.0,23.236,23.2557,23.1968,23.2066,42202.0
2015-09-01 11:25:00,23.64,23.64,23.53,23.53,57133.0,23.2066,23.2066,23.0986,23.0986,57133.0
2015-09-01 11:30:00,23.53,23.55,23.48,23.53,48570.0,23.0986,23.1182,23.0495,23.0986,48570.0
2015-09-01 11:35:00,23.54,23.57,23.52,23.54,52965.0,23.1084,23.1379,23.0888,23.1084,52965.0
2015-09-01 11:40:00,23.54,23.54,23.48,23.5,44530.0,23.1084,23.1084,23.0495,23.0692,44530.0
2015-09-01 11:45:00,23.5,23.53,23.48,23.53,37855.0,23.0692,23.0986,23.0495,23.0986,37855.0
2015-09-01 11:50:00,23.53,23.53,23.47,23.52,40970.0,23.0986,23.0986,23.0397,23.0888,40970.0
2015-09-01 11:55:00,23.53,23.54,23.48,23.49,37024.0,23.0986,23.1084,23.0495,23.0593,37024.0
2015-09-01 12:00:00,23.5,23.51,23.45,23.46,38414.0,23.0692,23.079,23.0201,23.0299,38414.0
2015-09-01 12:05:00,23.46,23.51,23.43,23.5,24828.0,23.0299,23.079,23.0004,23.0692,24828.0
2015-09-01 12:10:00,23.5,23.51,23.48,23.5,29039.0,23.0692,23.079,23.0495,23.0692,29039.0
2015-09-01 12:15:00,23.5,23.58,23.5,23.58,43823.0,23.0692,23.1477,23.0692,23.1477,43823.0
2015-09-01 12:20:00,23.58,23.58,23.52,23.53,49431.0,23.1477,23.1477,23.0888,23.0986,49431.0
2015-09-01 12:25:00,23.53,23.53,23.48,23.5,45845.0,23.0986,23.0986,23.0495,23.0692,45845.0
2015-09-01 12:30:00,23.49,23.52,23.48,23.52,45060.0,23.0593,23.0888,23.0495,23.0888,45060.0
2015-09-01 12:35:00,23.53,23.56,23.53,23.55,33888.0,23.0986,23.1281,23.0986,23.1182,33888.0
2015-09-01 12:40:00,23.56,23.58,23.48,23.52,78579.0,23.1281,23.1477,23.0495,23.0888,78579.0
2015-09-01 12:45:00,23.52,23.52,23.46,23.46,41133.0,23.0888,23.0888,23.0299,23.0299,41133.0
2015-09-01 12:50:00,23.46,23.48,23.4,23.45,33602.0,23.0299,23.0495,22.971,23.0201,33602.0
2015-09-01 12:55:00,23.45,23.49,23.43,23.46,50531.0,23.0201,23.0593,23.0004,23.0299,50531.0
2015-09-01 13:00:00,23.46,23.57,23.46,23.55,42338.0,23.0299,23.1379,23.0299,23.1182,42338.0
2015-09-01 13:05:00,23.56,23.56,23.47,23.48,42799.0,23.1281,23.1281,23.0397,23.0495,42799.0
2015-09-01 13:10:00,23.47,23.49,23.4,23.44,28985.0,23.0397,23.0593,22.971,23.0103,28985.0
2015-09-01 13:15:00,23.45,23.5,23.43,23.45,43037.0,23.0201,23.0692,23.0004,23.0201,43037.0
2015-09-01 13:20:00,23.45,23.49,23.43,23.48,28191.0,23.0201,23.0593,23.0004,23.0495,28191.0
2015-09-01 13:25:00,23.48,23.57,23.47,23.55,51755.0,23.0495,23.1379,23.0397,23.1182,51755.0
2015-09-01 13:30:00,23.55,23.59,23.52,23.53,44823.0,23.1182,23.1575,23.0888,23.0986,44823.0
2015-09-01 13:35:00,23.53,23.56,23.5,23.51,63316.0,23.0986,23.1281,23.0692,23.079,63316.0
2015-09-01 13:40:00,23.51,23.53,23.49,23.53,37330.0,23.079,23.0986,23.0593,23.0986,37330.0
2015-09-01 13:45:00,23.54,23.57,23.53,23.54,35240.0,23.1084,23.1379,23.0986,23.1084,35240.0
2015-09-01 13:50:00,23.55,23.56,23.53,23.55,39655.0,23.1182,23.1281,23.0986,23.1182,39655.0
2015-09-01 13:55:00,23.54,23.56,23.51,23.54,36821.0,23.1084,23.1281,23.079,23.1084,36821.0
2015-09-01 14:00:00,23.54,23.54,23.46,23.5,39528.0,23.1084,23.1084,23.0299,23.0692,39528.0
2015-09-01 14:05:00,23.5,23.52,23.45,23.49,35180.0,23.0692,23.0888,23.0201,23.0593,35180.0
2015-09-01 14:10:00,23.49,23.5,23.46,23.49,32345.0,23.0593,23.0692,23.0299,23.0593,32345.0
2015-09-01 14:15:00,23.48,23.5,23.44,23.46,31694.0,23.0495,23.0692,23.0103,23.0299,31694.0
2015-09-01 14:20:00,23.45,23.48,23.44,23.47,35002.0,23.0201,23.0495,23.0103,23.0397,35002.0
2015-09-01 14:25:00,23.47,23.49,23.43,23.43,44520.0,23.0397,23.0593,23.0004,23.0004,44520.0
2015-09-01 14:30:00,23.43,23.51,23.42,23.49,40797.0,23.0004,23.079,22.9906,23.0593,40797.0
2015-09-01 14:35:00,23.49,23.51,23.47,23.51,40005.0,23.0593,23.079,23.0397,23.079,40005.0
2015-09-01 14:40:00,23.52,23.52,23.45,23.45,41139.0,23.0888,23.0888,23.0201,23.0201,41139.0
2015-09-01 14:45:00,23.44,23.47,23.41,23.42,34405.0,23.0103,23.0397,22.9808,22.9906,34405.0
2015-09-01 14:50:00,23.43,23.49,23.41,23.41,45644.0,23.0004,23.0593,22.9808,22.9808,45644.0
2015-09-01 14:55:00,23.41,23.46,23.41,23.42,26524.0,22.9808,23.0299,22.9808,22.9906,26524.0
2015-09-01 15:00:00,23.43,23.44,23.35,23.38,49834.0,23.0004,23.0103,22.9219,22.9514,49834.0
2015-09-01 15:05:00,23.37,23.42,23.35,23.38,54141.0,22.9415,22.9906,22.9219,22.9514,54141.0
2015-09-01 15:10:00,23.38,23.45,23.35,23.43,48761.0,22.9514,23.0201,22.9219,23.0004,48761.0
2015-09-01 15:15:00,23.43,23.44,23.36,23.37,45180.0,23.0004,23.0103,22.9317,22.9415,45180.0
2015-09-01 15:20:00,23.37,23.39,23.35,23.38,59630.0,22.9415,22.9612,22.9219,22.9514,59630.0
2015-09-01 15:25:00,23.38,23.39,23.28,23.29,76786.0,22.9514,22.9612,22.8532,22.863,76786.0
2015-09-01 15:30:00,23.29,23.33,23.27,23.31,48821.0,22.863,22.9023,22.8434,22.8826,48821.0
2015-09-01 15:35:00,23.31,23.32,23.23,23.26,70171.0,22.8826,22.8925,22.8041,22.8336,70171.0
2015-09-01 15:40:00,23.26,23.26,23.15,23.21,111371.0,22.8336,22.8336,22.7256,22.7845,111371.0
2015-09-01 15:45:00,23.21,23.27,23.17,23.24,167884.0,22.7845,22.8434,22.7452,22.8139,167884.0
2015-09-01 15:50:00,23.24,23.29,23.2,23.25,207989.0,22.8139,22.863,22.7747,22.8237,207989.0
2015-09-01 15:55:00,23.25,23.33,23.22,23.27,238139.0,22.8237,22.9023,22.7943,22.8434,238139.0
2015-09-02 09:30:00,23.5,23.57,23.41,23.46,46124.0,23.0692,23.1379,22.9808,23.0299,46124.0
2015-09-02 09:35:00,23.46,23.47,23.27,23.42,59867.0,23.0299,23.0397,22.8434,22.9906,59867.0
2015-09-02 09:40:00,23.42,23.43,23.3,23.34,42368.0,22.9906,23.0004,22.8728,22.9121,42368.0
2015-09-02 09:45:00,23.34,23.44,23.32,23.44,36153.0,22.9121,23.0103,22.8925,23.0103,36153.0
2015-09-02 09:50:00,23.44,23.59,23.43,23.59,49398.0,23.0103,23.1575,23.0004,23.1575,49398.0
2015-09-02 09:55:00,23.59,23.6,23.42,23.43,26022.0,23.1575,23.1673,22.9906,23.0004,26022.0
2015-09-02 10:00:00,23.42,23.49,23.4,23.42,34192.0,22.9906,23.0593,22.971,22.9906,34192.0
2015-09-02 10:05:00,23.41,23.45,23.39,23.42,36359.0,22.9808,23.0201,22.9612,22.9906,36359.0
2015-09-02 10:10:00,23.41,23.46,23.35,23.45,48340.0,22.9808,23.0299,22.9219,23.0201,48340.0
2015-09-02 10:15:00,23.45,23.45,23.29,23.29,31154.0,23.0201,23.0201,22.863,22.863,31154.0
2015-09-02 10:20:00,23.28,23.33,23.27,23.32,31839.0,22.8532,22.9023,22.8434,22.8925,31839.0
2015-09-02 10:25:00,23.33,23.35,23.28,23.28,29411.0,22.9023,22.9219,22.8532,22.8532,29411.0
2015-09-02 10:30:00,23.28,23.28,23.19,23.25,34671.0,22.8532,22.8532,22.7648,22.8237,34671.0
2015-09-02 10:35:00,23.25,23.3,23.21,23.21,34273.0,22.8237,22.8728,22.7845,22.7845,34273.0
2015-09-02 10:40:00,23.21,23.24,23.19,23.2,34483.0,22.7845,22.8139,22.7648,22.7747,34483.0
2015-09-02 10:45:00,23.2,23.21,23.08,23.09,38575.0,22.7747,22.7845,22.6569,22.6667,38575.0
2015-09-02 10:50:00,23.09,23.16,23.07,23.15,42336.0,22.6667,22.7354,22.647,22.7256,42336.0
2015-09-02 10:55:00,23.15,23.22,23.14,23.22,38158.0,22.7256,22.7943,22.7158,22.7943,38158.0
2015-09-02 11:00:00,23.22,23.29,23.2,23.26,45589.0,22.7943,22.863,22.7747,22.8336,45589.0
2015-09-02 11:05:00,23.27,23.31,23.26,23.3,26646.0,22.8434,22.8826,22.8336,22.8728,26646.0
2015-09-02 11:10:00,23.3,23.31,23.26,23.28,31920.0,22.8728,22.8826,22.8336,22.8532,31920.0
2015-09-02 11:15:00,23.28,23.33,23.24,23.31,46460.0,22.8532,22.9023,22.8139,22.8826,46460.0
2015-09-02 11:20:00,23.31,23.36,23.3,23.35,36265.0,22.8826,22.9317,22.8728,22.9219,36265.0
2015-09-02 11:25:00,23.36,23.37,23.31,23.32,42949.0,22.9317,22.9415,22.8826,22.8925,42949.0
2015-09-02 11:30:00,23.32,23.33,23.27,23.27,36008.0,22.8925,22.9023,22.8434,22.8434,36008.0
2015-09-02 11:35:00,23.27,23.28,23.18,23.2,32138.0,22.8434,22.8532,22.755,22.7747,32138.0
2015-09-02 11:40:00,23.2,23.24,23.19,23.23,33556.0,22.7747,22.8139,22.7648,22.8041,33556.0
2015-09-02 11:45:00,23.24,23.25,23.16,23.17,40858.0,22.8139,22.8237,22.7354,22.7452,40858.0
2015-09-02 11:50:00,23.16,23.17,23.05,23.06,46205.0,22.7354,22.7452,22.6274,22.6372,46205.0
2015-09-02 11:55:00,23.06,23.14,23.03,23.14,39314.0,22.6372,22.7158,22.6078,22.7158,39314.0
2015-09-02 12:00:00,23.14,23.19,23.12,23.12,33227.0,22.7158,22.7648,22.6961,22.6961,33227.0
2015-09-02 12:05:00,23.12,23.13,23.05,23.07,35454.0,22.6961,22.7059,22.6274,22.647,35454.0
2015-09-02 12:10:00,23.07,23.15,23.06,23.15,30595.0,22.647,22.7256,22.6372,22.7256,30595.0
2015-09-02 12:15:00,23.15,23.16,23.11,23.16,35005.0,22.7256,22.7354,22.6863,22.7354,35005.0
2015-09-02 12:20:00,23.16,23.2,23.15,23.2,27171.0,22.7354,22.7747,22.7256,22.7747,27171.0
2015-09-02 12:25:00,23.2,23.28,23.19,23.27,36636.0,22.7747,22.8532,22.7648,22.8434,36636.0
2015-09-02 12:30:00,23.27,23.3,23.24,23.26,35714.0,22.8434,22.8728,22.8139,22.8336,35714.0
2015-09-02 12:35:00,23.26,23.31,23.25,23.31,49755.0,22.8336,22.8826,22.8237,22.8826,49755.0
2015-09-02 12:40:00,23.31,23.31,23.27,23.3,44821.0,22.8826,22.8826,22.8434,22.8728,44821.0
2015-09-02 12:45:00,23.3,23.3,23.21,23.27,77571.0,22.8728,22.8728,22.7845,22.8434,77571.0
2015-09-02 12:50:00,23.27,23.27,23.2,23.23,49741.0,22.8434,22.8434,22.7747,22.8041,49741.0
2015-09-02 12:55:00,23.24,23.35,23.24,23.35,35066.0,22.8139,22.9219,22.8139,22.9219,35066.0
2015-09-02 13:00:00,23.36,23.38,23.32,23.35,41508.0,22.9317,22.9514,22.8925,22.9219,41508.0
2015-09-02 13:05:00,23.35,23.37,23.31,23.33,36646.0,22.9219,22.9415,22.8826,22.9023,36646.0
2015-09-02 13:10:00,23.33,23.34,23.28,23.29,45897.0,22.9023,22.9121,22.8532,22.863,45897.0
2015-09-02 13:15:00,23.3,23.3,23.28,23.28,24388.0,22.8728,22.8728,22.8532,22.8532,24388.0
2015-09-02 13:20:00,23.29,23.37,23.28,23.36,31906.0,22.863,22.9415,22.8532,22.9317,31906.0
2015-09-02 13:25:00,23.35,23.42,23.32,23.42,46573.0,22.9219,22.9906,22.8925,22.9906,46573.0
2015-09-02 13:30:00,23.42,23.43,23.39,23.43,31994.0,22.9906,23.0004,22.9612,23.0004,31994.0
2015-09-02 13:35:00,23.44,23.45,23.38,23.39,31366.0,23.0103,23.0201,22.9514,22.9612,31366.0
2015-09-02 13:40:00,23.39,23.45,23.39,23.44,26406.0,22.9612,23.0201,22.9612,23.0103,26406.0
2015-09-02 13:45:00,23.44,23.5,23.44,23.49,27631.0,23.0103,23.0692,23.0103,23.0593,27631.0
2015-09-02 13:50:00,23.49,23.49,23.41,23.42,48852.0,23.0593,23.0593,22.9808,22.9906,48852.0
2015-09-02 13:55:00,23.41,23.43,23.39,23.39,26911.0,22.9808,23.0004,22.9612,22.9612,26911.0
2015-09-02 14:00:00,23.4,23.44,23.34,23.36,59071.0,22.971,23.0103,22.9121,22.9317,59071.0
2015-09-02 14:05:00,23.36,23.4,23.34,23.35,52212.0,22.9317,22.971,22.9121,22.9219,52212.0
2015-09-02 14:10:00,23.36,23.44,23.35,23.43,35715.0,22.9317,23.0103,22.9219,23.0004,35715.0
2015-09-02 14:15:00,23.44,23.51,23.42,23.49,40055.0,23.0103,23.079,22.9906,23.0593,40055.0
2015-09-02 14:20:00,23.49,23.54,23.49,23.52,30085.0,23.0593,23.1084,23.0593,23.0888,30085.0
2015-09-02 14:25:00,23.53,23.56,23.51,23.55,39789.0,23.0986,23.1281,23.079,23.1182,39789.0
2015-09-02 14:30:00,23.55,23.56,23.51,23.56,58544.0,23.1182,23.1281,23.079,23.1281,58544.0
2015-09-02 14:35:00,23.56,23.63,23.56,23.57,72955.0,23.1281,23.1968,23.1281,23.1379,72955.0
2015-09-02 14:40:00,23.59,23.59,23.51,23.52,40600.0,23.1575,23.1575,23.079,23.0888,40600.0
2015-09-02 14:45:00,23.52,23.52,23.48,23.5,28204.0,23.0888,23.0888,23.0495,23.0692,28204.0
2015-09-02 14:50:00,23.5,23.6,23.5,23.58,40298.0,23.0692,23.1673,23.0692,23.1477,40298.0
2015-09-02 14:55:00,23.58,23.58,23.53,23.56,39399.0,23.1477,23.1477,23.0986,23.1281,39399.0
2015-09-02 15:00:00,23.56,23.61,23.55,23.6,56188.0,23.1281,23.1771,23.1182,23.1673,56188.0
2015-09-02 15:05:00,23.6,23.6,23.52,23.54,48094.0,23.1673,23.1673,23.0888,23.1084,48094.0
2015-09-02 15:10:00,23.53,23.55,23.49,23.49,55413.0,23.0986,23.1182,23.0593,23.0593,55413.0
2015-09-02 15:15:00,23.5,23.53,23.46,23.53,58858.0,23.0692,23.0986,23.0299,23.0986,58858.0
2015-09-02 15:20:00,23.54,23.56,23.52,23.55,56963.0,23.1084,23.1281,23.0888,23.1182,56963.0
2015-09-02 15:25:00,23.55,23.62,23.54,23.62,64951.0,23.1182,23.187,23.1084,23.187,64951.0
2015-09-02 15:30:00,23.62,23.64,23.59,23.61,106357.0,23.187,23.2066,23.1575,23.1771,106357.0
2015-09-02 15:35:00,23.62,23.68,23.62,23.66,101714.0,23.187,23.2459,23.187,23.2262,101714.0
2015-09-02 15:40:00,23.65,23.66,23.63,23.64,91124.0,23.2164,23.2262,23.1968,23.2066,91124.0
2015-09-02 15:45:00,23.65,23.68,23.64,23.65,118182.0,23.2164,23.2459,23.2066,23.2164,118182.0
2015-09-02 15:50:00,23.65,23.67,23.63,23.63,104386.0,23.2164,23.236,23.1968,23.1968,104386.0
2015-09-02 15:55:00,23.63,23.7,23.63,23.7,202526.0,23.1968,23.2655,23.1968,23.2655,202526.0
2015-09-03 09:30:00,23.82,23.82,23.66,23.72,32635.0,23.3833,23.3833,23.2262,23.2851,32635.0
2015-09-03 09:35:00,23.73,23.78,23.67,23.68,41785.0,23.2949,23.344,23.236,23.2459,41785.0
2015-09-03 09:40:00,23.68,23.82,23.6,23.78,62715.0,23.2459,23.3833,23.1673,23.344,62715.0
2015-09-03 09:45:00,23.81,23.9,23.79,23.9,27561.0,23.3735,23.4618,23.3538,23.4618,27561.0
2015-09-03 09:50:00,23.91,23.98,23.89,23.89,22299.0,23.4716,23.5404,23.452,23.452,22299.0
2015-09-03 09:55:00,23.88,23.93,23.84,23.92,27789.0,23.4422,23.4913,23.4029,23.4815,27789.0
2015-09-03 10:00:00,23.92,23.96,23.9,23.92,26663.0,23.4815,23.5207,23.4618,23.4815,26663.0
2015-09-03 10:05:00,23.93,24.09,23.93,24.07,76829.0,23.4913,23.6483,23.4913,23.6287,76829.0
2015-09-03 10:10:00,24.06,24.07,24.0,24.04,59284.0,23.6189,23.6287,23.56,23.5993,59284.0
2015-09-03 10:15:00,24.04,24.13,24.04,24.12,33337.0,23.5993,23.6876,23.5993,23.6778,33337.0
2015-09-03 10:20:00,24.12,24.15,24.06,24.07,28079.0,23.6778,23.7072,23.6189,23.6287,28079.0
2015-09-03 10:25:00,24.07,24.1,24.06,24.08,33629.0,23.6287,23.6582,23.6189,23.6385,33629.0
2015-09-03 10:30:00,24.09,24.09,24.0,24.01,32305.0,23.6483,23.6483,23.56,23.5698,32305.0
2015-09-03 10:35:00,24.01,24.06,24.01,24.05,48523.0,23.5698,23.6189,23.5698,23.6091,48523.0
2015-09-03 10:40:00,24.06,24.11,24.06,24.11,24854.0,23.6189,23.668,23.6189,23.668,24854.0
2015-09-03 10:45:00,24.11,24.11,24.01,24.05,34532.0,23.668,23.668,23.5698,23.6091,34532.0
2015-09-03 10:50:00,24.05,24.11,24.04,24.06,26659.0,23.6091,23.668,23.5993,23.6189,26659.0
2015-09-03 10:55:00,24.06,24.1,24.05,24.08,29382.0,23.6189,23.6582,23.6091,23.6385,29382.0
2015-09-03 11:00:00,24.09,24.11,24.02,24.04,26850.0,23.6483,23.668,23.5796,23.5993,26850.0
2015-09-03 11:05:00,24.04,24.07,24.01,24.05,25491.0,23.5993,23.6287,23.5698,23.6091,25491.0
2015-09-03 11:10:00,24.05,24.07,24.0,24.0,43319.0,23.6091,23.6287,23.56,23.56,43319.0
2015-09-03 11:15:00,24.0,24.0,23.99,24.0,29945.0,23.56,23.56,23.5502,23.56,29945.0
2015-09-03 11:20:00,24.0,24.02,23.97,23.97,42923.0,23.56,23.5796,23.5305,23.5305,42923.0
2015-09-03 11:25:00,23.97,24.02,23.97,24.01,21474.0,23.5305,23.5796,23.5305,23.5698,21474.0
2015-09-03 11:30:00,24.02,24.03,23.99,24.0,21087.0,23.5796,23.5894,23.5502,23.56,21087.0
2015-09-03 11:35:00,24.0,24.02,23.99,23.99,38013.0,23.56,23.5796,23.5502,23.5502,38013.0
2015-09-03 11:40:00,23.99,24.04,23.99,24.02,15822.0,23.5502,23.5993,23.5502,23.5796,15822.0
2015-09-03 11:45:00,24.02,24.05,24.0,24.0,56320.0,23.5796,23.6091,23.56,23.56,56320.0
2015-09-03 11:50:00,24.01,24.03,23.99,24.0,21036.0,23.5698,23.5894,23.5502,23.56,21036.0
2015-09-03 11:55:00,24.0,24.0,23.98,24.0,54741.0,23.56,23.56,23.5404,23.56,54741.0
2015-09-03 12:00:00,24.0,24.02,23.99,24.02,17896.0,23.56,23.5796,23.5502,23.5796,17896.0
2015-09-03 12:05:00,24.02,24.04,24.01,24.04,12652.0,23.5796,23.5993,23.5698,23.5993,12652.0
2015-09-03 12:10:00,24.04,24.04,23.99,24.0,40710.0,23.5993,23.5993,23.5502,23.56,40710.0
2015-09-03 12:15:00,24.0,24.01,23.99,24.01,27739.0,23.56,23.5698,23.5502,23.5698,27739.0
2015-09-03 12:20:00,24.02,24.02,23.99,24.01,46677.0,23.5796,23.5796,23.5502,23.5698,46677.0
2015-09-03 12:25:00,24.01,24.01,24.0,24.0,10074.0,23.5698,23.5698,23.56,23.56,10074.0
2015-09-03 12:30:00,24.0,24.0,23.92,23.92,62010.0,23.56,23.56,23.4815,23.4815,62010.0
2015-09-03 12:35:00,23.92,23.94,23.91,23.91,17733.0,23.4815,23.5011,23.4716,23.4716,17733.0
2015-09-03 12:40:00,23.91,23.92,23.88,23.92,14522.0,23.4716,23.4815,23.4422,23.4815,14522.0
2015-09-03 12:45:00,23.93,23.95,23.92,23.95,16981.0,23.4913,23.5109,23.4815,23.5109,16981.0
2015-09-03 12:50:00,23.96,23.96,23.92,23.95,21450.0,23.5207,23.5207,23.4815,23.5109,21450.0
2015-09-03 12:55:00,23.95,23.96,23.92,23.92,20202.0,23.5109,23.5207,23.4815,23.4815,20202.0
2015-09-03 13:00:00,23.92,23.93,23.9,23.9,11170.0,23.4815,23.4913,23.4618,23.4618,11170.0
2015-09-03 13:05:00,23.9,23.9,23.74,23.76,53342.0,23.4618,23.4618,23.3048,23.3244,53342.0
2015-09-03 13:10:00,23.76,23.78,23.73,23.78,17269.0,23.3244,23.344,23.2949,23.344,17269.0
2015-09-03 13:15:00,23.77,23.86,23.77,23.86,15298.0,23.3342,23.4226,23.3342,23.4226,15298.0
2015-09-03 13:20:00,23.86,23.89,23.85,23.89,18460.0,23.4226,23.452,23.4127,23.452,18460.0
2015-09-03 13:25:00,23.89,23.94,23.89,23.93,29420.0,23.452,23.5011,23.452,23.4913,29420.0
2015-09-03 13:30:00,23.93,23.93,23.88,23.9,31180.0,23.4913,23.4913,23.4422,23.4618,31180.0
2015-09-03 13:35:00,23.9,23.91,23.86,23.9,27999.0,23.4618,23.4716,23.4226,23.4618,27999.0
2015-09-03 13:40:00,23.9,23.9,23.84,23.86,18739.0,23.4618,23.4618,23.4029,23.4226,18739.0
2015-09-03 13:45:00,23.86,23.92,23.86,23.92,25959.0,23.4226,23.4815,23.4226,23.4815,25959.0
2015-09-03 13:50:00,23.92,23.93,23.81,23.86,27803.0,23.4815,23.4913,23.3735,23.4226,27803.0
2015-09-03 13:55:00,23.87,23.88,23.81,23.81,43427.0,23.4324,23.4422,23.3735,23.3735,43427.0
2015-09-03 14:00:00,23.8,23.85,23.8,23.85,27425.0,23.3637,23.4127,23.3637,23.4127,27425.0
2015-09-03 14:05:00,23.85,23.89,23.81,23.81,30339.0,23.4127,23.452,23.3735,23.3735,30339.0
2015-09-03 14:10:00,23.81,23.84,23.8,23.82,33696.0,23.3735,23.4029,23.3637,23.3833,33696.0
2015-09-03 14:15:00,23.82,23.88,23.82,23.88,33396.0,23.3833,23.4422,23.3833,23.4422,33396.0
2015-09-03 14:20:00,23.88,23.88,23.86,23.88,19113.0,23.4422,23.4422,23.4226,23.4422,19113.0
2015-09-03 14:25:00,23.89,23.95,23.89,23.94,23543.0,23.452,23.5109,23.452,23.5011,23543.0
2015-09-03 14:30:00,23.95,23.96,23.93,23.93,29555.0,23.5109,23.5207,23.4913,23.4913,29555.0
2015-09-03 14:35:00,23.93,23.97,23.9,23.97,31738.0,23.4913,23.5305,23.4618,23.5305,31738.0
2015-09-03 14:40:00,23.98,24.0,23.96,23.99,36299.0,23.5404,23.56,23.5207,23.5502,36299.0
2015-09-03 14:45:00,23.99,24.01,23.98,24.01,23230.0,23.5502,23.5698,23.5404,23.5698,23230.0
2015-09-03 14:50:00,24.01,24.01,23.98,23.99,26212.0,23.5698,23.5698,23.5404,23.5502,26212.0
2015-09-03 14:55:00,23.99,23.99,23.94,23.97,26536.0,23.5502,23.5502,23.5011,23.5305,26536.0
2015-09-03 15:00:00,23.98,24.01,23.97,24.0,25149.0,23.5404,23.5698,23.5305,23.56,25149.0
2015-09-03 15:05:00,24.0,24.01,23.93,23.93,38259.0,23.56,23.5698,23.4913,23.4913,38259.0
2015-09-03 15:10:00,23.94,24.02,23.93,24.02,28663.0,23.5011,23.5796,23.4913,23.5796,28663.0
2015-09-03 15:15:00,24.02,24.02,23.97,23.98,39215.0,23.5796,23.5796,23.5305,23.5404,39215.0
2015-09-03 15:20:00,23.99,24.02,23.99,23.99,36834.0,23.5502,23.5796,23.5502,23.5502,36834.0
2015-09-03 15:25:00,23.99,23.99,23.94,23.96,54053.0,23.5502,23.5502,23.5011,23.5207,54053.0
2015-09-03 15:30:00,23.95,23.96,23.91,23.94,38460.0,23.5109,23.5207,23.4716,23.5011,38460.0
2015-09-03 15:35:00,23.94,23.95,23.85,23.9,78487.0,23.5011,23.5109,23.4127,23.4618,78487.0
2015-09-03 15:40:00,23.9,23.93,23.86,23.9,85834.0,23.4618,23.4913,23.4226,23.4618,85834.0
2015-09-03 15:45:00,23.9,23.96,23.89,23.89,134020.0,23.4618,23.5207,23.452,23.452,134020.0
2015-09-03 15:50:00,23.9,23.94,23.88,23.92,84770.0,23.4618,23.5011,23.4422,23.4815,84770.0
2015-09-03 15:55:00,23.92,23.96,23.88,23.88,117330.0,23.4815,23.5207,23.4422,23.4422,117330.0
2015-09-04 09:30:00,23.47,23.56,23.36,23.48,44541.0,23.0397,23.1281,22.9317,23.0495,44541.0
2015-09-04 09:35:00,23.47,23.67,23.46,23.59,22116.0,23.0397,23.236,23.0299,23.1575,22116.0
2015-09-04 09:40:00,23.6,23.72,23.6,23.68,30766.0,23.1673,23.2851,23.1673,23.2459,30766.0
2015-09-04 09:45:00,23.68,23.68,23.56,23.57,29874.0,23.2459,23.2459,23.1281,23.1379,29874.0
2015-09-04 09:50:00,23.57,23.57,23.42,23.42,53509.0,23.1379,23.1379,22.9906,22.9906,53509.0
2015-09-04 09:55:00,23.42,23.53,23.4,23.53,20039.0,22.9906,23.0986,22.971,23.0986,20039.0
2015-09-04 10:00:00,23.53,23.65,23.5,23.65,21000.0,23.0986,23.2164,23.0692,23.2164,21000.0
2015-09-04 10:05:00,23.65,23.68,23.62,23.68,20276.0,23.2164,23.2459,23.187,23.2459,20276.0
2015-09-04 10:10:00,23.69,23.7,23.64,23.66,18500.0,23.2557,23.2655,23.2066,23.2262,18500.0
2015-09-04 10:15:00,23.66,23.7,23.65,23.67,23841.0,23.2262,23.2655,23.2164,23.236,23841.0
2015-09-04 10:20:00,23.66,23.73,23.65,23.71,29508.0,23.2262,23.2949,23.2164,23.2753,29508.0
2015-09-04 10:25:00,23.71,23.72,23.65,23.72,24898.0,23.2753,23.2851,23.2164,23.2851,24898.0
2015-09-04 10:30:00,23.72,23.79,23.71,23.75,25573.0,23.2851,23.3538,23.2753,23.3146,25573.0
2015-09-04 10:35:00,23.76,23.78,23.74,23.77,25118.0,23.3244,23.344,23.3048,23.3342,25118.0
2015-09-04 10:40:00,23.77,23.78,23.74,23.75,20366.0,23.3342,23.344,23.3048,23.3146,20366.0
2015-09-04 10:45:00,23.76,23.76,23.71,23.71,24522.0,23.3244,23.3244,23.2753,23.2753,24522.0
2015-09-04 10:50:00,23.71,23.75,23.7,23.74,19733.0,23.2753,23.3146,23.2655,23.3048,19733.0
2015-09-04 10:55:00,23.74,23.75,23.71,23.74,24076.0,23.3048,23.3146,23.2753,23.3048,24076.0
2015-09-04 11:00:00,23.75,23.78,23.73,23.73,22022.0,23.3146,23.344,23.2949,23.2949,22022.0
2015-09-04 11:05:00,23.73,23.74,23.71,23.73,25423.0,23.2949,23.3048,23.2753,23.2949,25423.0
2015-09-04 11:10:00,23.73,23.74,23.72,23.73,15270.0,23.2949,23.3048,23.2851,23.2949,15270.0
2015-09-04 11:15:00,23.74,23.77,23.74,23.77,20257.0,23.3048,23.3342,23.3048,23.3342,20257.0
2015-09-04 11:20:00,23.77,23.79,23.76,23.77,25509.0,23.3342,23.3538,23.3244,23.3342,25509.0
2015-09-04 11:25:00,23.77,23.78,23.73,23.78,26900.0,23.3342,23.344,23.2949,23.344,26900.0
2015-09-04 11:30:00,23.77,23.77,23.71,23.71,16305.0,23.3342,23.3342,23.2753,23.2753,16305.0
2015-09-04 11:35:00,23.71,23.73,23.7,23.71,21150.0,23.2753,23.2949,23.2655,23.2753,21150.0
2015-09-04 11:40:00,23.72,23.77,23.72,23.77,16042.0,23.2851,23.3342,23.2851,23.3342,16042.0
2015-09-04 11:45:00,23.77,23.83,23.77,23.83,19121.0,23.3342,23.3931,23.3342,23.3931,19121.0
2015-09-04 11:50:00,23.84,23.85,23.82,23.82,18101.0,23.4029,23.4127,23.3833,23.3833,18101.0
2015-09-04 11:55:00,23.82,23.82,23.78,23.78,36120.0,23.3833,23.3833,23.344,23.344,36120.0
2015-09-04 12:00:00,23.78,23.79,23.75,23.78,16486.0,23.344,23.3538,23.3146,23.344,16486.0
2015-09-04 12:05:00,23.78,23.82,23.76,23.81,16401.0,23.344,23.3833,23.3244,23.3735,16401.0
2015-09-04 12:10:00,23.81,23.81,23.78,23.78,16614.0,23.3735,23.3735,23.344,23.344,16614.0
2015-09-04 12:15:00,23.79,23.82,23.79,23.81,12226.0,23.3538,23.3833,23.3538,23.3735,12226.0
2015-09-04 12:20:00,23.81,23.82,23.79,23.79,12224.0,23.3735,23.3833,23.3538,23.3538,12224.0
2015-09-04 12:25:00,23.79,23.79,23.72,23.72,10181.0,23.3538,23.3538,23.2851,23.2851,10181.0
2015-09-04 12:30:00,23.73,23.77,23.71,23.77,17700.0,23.2949,23.3342,23.2753,23.3342,17700.0
2015-09-04 12:35:00,23.77,23.8,23.77,23.8,21923.0,23.3342,23.3637,23.3342,23.3637,21923.0
2015-09-04 12:40:00,23.8,23.8,23.77,23.78,9726.0,23.3637,23.3637,23.3342,23.344,9726.0
2015-09-04 12:45:00,23.78,23.82,23.75,23.8,17919.0,23.344,23.3833,23.3146,23.3637,17919.0
2015-09-04 12:50:00,23.8,23.8,23.77,23.78,20758.0,23.3637,23.3637,23.3342,23.344,20758.0
2015-09-04 12:55:00,23.78,23.78,23.75,23.76,22054.0,23.344,23.344,23.3146,23.3244,22054.0
2015-09-04 13:00:00,23.76,23.76,23.66,23.7,19731.0,23.3244,23.3244,23.2262,23.2655,19731.0
2015-09-04 13:05:00,23.7,23.73,23.69,23.71,19250.0,23.2655,23.2949,23.2557,23.2753,19250.0
2015-09-04 13:10:00,23.71,23.75,23.71,23.72,19942.0,23.2753,23.3146,23.2753,23.2851,19942.0
2015-09-04 13:15:00,23.73,23.76,23.72,23.75,16000.0,23.2949,23.3244,23.2851,23.3146,16000.0
2015-09-04 13:20:00,23.75,23.75,23.7,23.72,19194.0,23.3146,23.3146,23.2655,23.2851,19194.0
2015-09-04 13:25:00,23.73,23.74,23.72,23.74,13150.0,23.2949,23.3048,23.2851,23.3048,13150.0
2015-09-04 13:30:00,23.74,23.77,23.72,23.77,25316.0,23.3048,23.3342,23.2851,23.3342,25316.0
2015-09-04 13:35:00,23.78,23.8,23.76,23.79,22788.0,23.344,23.3637,23.3244,23.3538,22788.0
2015-09-04 13:40:00,23.79,23.79,23.75,23.76,24540.0,23.3538,23.3538,23.3146,23.3244,24540.0
2015-09-04 13:45:00,23.76,23.77,23.74,23.75,9919.0,23.3244,23.3342,23.3048,23.3146,9919.0
2015-09-04 13:50:00,23.75,23.79,23.74,23.77,29399.0,23.3146,23.3538,23.3048,23.3342,29399.0
2015-09-04 13:55:00,23.76,23.77,23.75,23.76,19041.0,23.3244,23.3342,23.3146,23.3244,19041.0
2015-09-04 14:00:00,23.76,23.76,23.72,23.74,36227.0,23.3244,23.3244,23.2851,23.3048,36227.0
2015-09-04 14:05:00,23.74,23.74,23.68,23.68,26519.0,23.3048,23.3048,23.2459,23.2459,26519.0
2015-09-04 14:10:00,23.68,23.7,23.67,23.69,18820.0,23.2459,23.2655,23.236,23.2557,18820.0
2015-09-04 14:15:00,23.68,23.69,23.65,23.67,21596.0,23.2459,23.2557,23.2164,23.236,21596.0
2015-09-04 14:20:00,23.67,23.67,23.63,23.64,22141.0,23.236,23.236,23.1968,23.2066,22141.0
2015-09-04 14:25:00,23.64,23.68,23.62,23.67,20449.0,23.2066,23.2459,23.187,23.236,20449.0
2015-09-04 14:30:00,23.67,23.68,23.65,23.65,21077.0,23.236,23.2459,23.2164,23.2164,21077.0
2015-09-04 14:35:00,23.65,23.66,23.63,23.66,47167.0,23.2164,23.2262,23.1968,23.2262,47167.0
2015-09-04 14:40:00,23.66,23.7,23.66,23.7,20008.0,23.2262,23.2655,23.2262,23.2655,20008.0
2015-09-04 14:45:00,23.7,23.74,23.7,23.73,27300.0,23.2655,23.3048,23.2655,23.2949,27300.0
2015-09-04 14:50:00,23.73,23.74,23.7,23.7,25539.0,23.2949,23.3048,23.2655,23.2655,25539.0
2015-09-04 14:55:00,23.7,23.73,23.68,23.73,21715.0,23.2655,23.2949,23.2459,23.2949,21715.0
2015-09-04 15:00:00,23.73,23.76,23.72,23.73,34317.0,23.2949,23.3244,23.2851,23.2949,34317.0
2015-09-04 15:05:00,23.73,23.76,23.72,23.74,21510.0,23.2949,23.3244,23.2851,23.3048,21510.0
2015-09-04 15:10:00,23.75,23.75,23.68,23.72,32966.0,23.3146,23.3146,23.2459,23.2851,32966.0
2015-09-04 15:15:00,23.72,23.73,23.7,23.72,43063.0,23.2851,23.2949,23.2655,23.2851,43063.0
2015-09-04 15:20:00,23.72,23.74,23.7,23.71,42819.0,23.2851,23.3048,23.2655,23.2753,42819.0
2015-09-04 15:25:00,23.7,23.72,23.67,23.71,42094.0,23.2655,23.2851,23.236,23.2753,42094.0
2015-09-04 15:30:00,23.72,23.78,23.7,23.76,39478.0,23.2851,23.344,23.2655,23.3244,39478.0
2015-09-04 15:35:00,23.77,23.8,23.75,23.77,52679.0,23.3342,23.3637,23.3146,23.3342,52679.0
2015-09-04 15:40:00,23.76,23.82,23.76,23.79,43085.0,23.3244,23.3833,23.3244,23.3538,43085.0
2015-09-04 15:45:00,23.78,23.87,23.77,23.85,99185.0,23.344,23.4324,23.3342,23.4127,99185.0
2015-09-04 15:50:00,23.86,23.86,23.75,23.77,91798.0,23.4226,23.4226,23.3146,23.3342,91798.0
2015-09-04 15:55:00,23.77,23.8,23.69,23.69,134298.0,23.3342,23.3637,23.2557,23.2557,134298.0
2015-09-08 09:30:00,24.08,24.08,23.9,23.93,46538.0,23.6385,23.6385,23.4618,23.4913,46538.0
2015-09-08 09:35:00,23.92,24.01,23.87,24.0,27879.0,23.4815,23.5698,23.4324,23.56,27879.0
2015-09-08 09:40:00,24.01,24.14,24.0,24.13,53404.0,23.5698,23.6974,23.56,23.6876,53404.0
2015-09-08 09:45:00,24.13,24.16,24.1,24.16,22816.0,23.6876,23.7171,23.6582,23.7171,22816.0
2015-09-08 09:50:00,24.16,24.18,24.08,24.08,28676.0,23.7171,23.7367,23.6385,23.6385,28676.0
2015-09-08 09:55:00,24.08,24.1,24.06,24.09,27315.0,23.6385,23.6582,23.6189,23.6483,27315.0
2015-09-08 10:00:00,24.09,24.13,24.06,24.13,28189.0,23.6483,23.6876,23.6189,23.6876,28189.0
2015-09-08 10:05:00,24.12,24.14,24.06,24.08,31981.0,23.6778,23.6974,23.6189,23.6385,31981.0
2015-09-08 10:10:00,24.05,24.07,24.02,24.04,23245.0,23.6091,23.6287,23.5796,23.5993,23245.0
2015-09-08 10:15:00,24.04,24.11,24.04,24.08,26499.0,23.5993,23.668,23.5993,23.6385,26499.0
2015-09-08 10:20:00,24.08,24.09,24.05,24.07,35232.0,23.6385,23.6483,23.6091,23.6287,35232.0
2015-09-08 10:25:00,24.07,24.11,24.06,24.11,19185.0,23.6287,23.668,23.6189,23.668,19185.0
2015-09-08 10:30:00,24.12,24.18,24.11,24.15,30636.0,23.6778,23.7367,23.668,23.7072,30636.0
2015-09-08 10:35:00,24.15,24.2,24.13,24.19,20313.0,23.7072,23.7563,23.6876,23.7465,20313.0
2015-09-08 10:40:00,24.19,24.2,24.07,24.07,38832.0,23.7465,23.7563,23.6287,23.6287,38832.0
2015-09-08 10:45:00,24.08,24.08,23.99,24.0,58868.0,23.6385,23.6385,23.5502,23.56,58868.0
2015-09-08 10:50:00,23.99,24.01,23.98,23.98,35468.0,23.5502,23.5698,23.5404,23.5404,35468.0
2015-09-08 10:55:00,23.99,24.03,23.96,24.01,40829.0,23.5502,23.5894,23.5207,23.5698,40829.0
2015-09-08 11:00:00,24.02,24.06,23.99,24.04,42780.0,23.5796,23.6189,23.5502,23.5993,42780.0
2015-09-08 11:05:00,24.04,24.06,24.01,24.03,24516.0,23.5993,23.6189,23.5698,23.5894,24516.0
2015-09-08 11:10:00,24.04,24.07,24.03,24.03,41156.0,23.5993,23.6287,23.5894,23.5894,41156.0
2015-09-08 11:15:00,24.04,24.08,24.04,24.07,50459.0,23.5993,23.6385,23.5993,23.6287,50459.0
2015-09-08 11:20:00,24.06,24.07,24.03,24.05,25976.0,23.6189,23.6287,23.5894,23.6091,25976.0
2015-09-08 11:25:00,24.05,24.06,24.01,24.03,19727.0,23.6091,23.6189,23.5698,23.5894,19727.0
2015-09-08 11:30:00,24.03,24.06,24.02,24.03,26909.0,23.5894,23.6189,23.5796,23.5894,26909.0
2015-09-08 11:35:00,24.03,24.07,24.03,24.05,54093.0,23.5894,23.6287,23.5894,23.6091,54093.0
2015-09-08 11:40:00,24.04,24.1,24.03,24.09,29592.0,23.5993,23.6582,23.5894,23.6483,29592.0
2015-09-08 11:45:00,24.1,24.11,24.08,24.09,37575.0,23.6582,23.668,23.6385,23.6483,37575.0
2015-09-08 11:50:00,24.09,24.11,24.07,24.11,21468.0,23.6483,23.668,23.6287,23.668,21468.0
2015-09-08 11:55:00,24.11,24.18,24.09,24.18,33940.0,23.668,23.7367,23.6483,23.7367,33940.0
2015-09-08 12:00:00,24.17,24.18,24.13,24.14,37021.0,23.7269,23.7367,23.6876,23.6974,37021.0
2015-09-08 12:05:00,24.15,24.2,24.15,24.2,24426.0,23.7072,23.7563,23.7072,23.7563,24426.0
2015-09-08 12:10:00,24.21,24.25,24.21,24.25,19395.0,23.7661,23.8054,23.7661,23.8054,19395.0
2015-09-08 12:15:00,24.25,24.31,24.25,24.28,19499.0,23.8054,23.8643,23.8054,23.8349,19499.0
2015-09-08 12:20:00,24.28,24.3,24.28,24.29,21318.0,23.8349,23.8545,23.8349,23.8447,21318.0
2015-09-08 12:25:00,24.3,24.3,24.28,24.29,24449.0,23.8545,23.8545,23.8349,23.8447,24449.0
2015-09-08 12:30:00,24.3,24.31,24.28,24.3,20805.0,23.8545,23.8643,23.8349,23.8545,20805.0
2015-09-08 12:35:00,24.3,24.3,24.26,24.29,37179.0,23.8545,23.8545,23.8152,23.8447,37179.0
2015-09-08 12:40:00,24.28,24.28,24.23,24.24,46595.0,23.8349,23.8349,23.7858,23.7956,46595.0
2015-09-08 12:45:00,24.24,24.25,24.24,24.24,1147.0,23.7956,23.8054,23.7956,23.7956,1147.0
2015-09-08 12:50:00,24.24,24.24,24.22,24.23,35054.0,23.7956,23.7956,23.776,23.7858,35054.0
2015-09-08 12:55:00,24.24,24.24,24.18,24.18,15149.0,23.7956,23.7956,23.7367,23.7367,15149.0
2015-09-08 13:00:00,24.19,24.21,24.18,24.2,15693.0,23.7465,23.7661,23.7367,23.7563,15693.0
2015-09-08 13:05:00,24.19,24.21,24.18,24.21,13740.0,23.7465,23.7661,23.7367,23.7661,13740.0
2015-09-08 13:10:00,24.2,24.21,24.2,24.21,10127.0,23.7563,23.7661,23.7563,23.7661,10127.0
2015-09-08 13:15:00,24.2,24.22,24.19,24.19,22324.0,23.7563,23.776,23.7465,23.7465,22324.0
2015-09-08 13:20:00,24.19,24.19,24.17,24.18,12725.0,23.7465,23.7465,23.7269,23.7367,12725.0
2015-09-08 13:25:00,24.19,24.22,24.19,24.21,22177.0,23.7465,23.776,23.7465,23.7661,22177.0
2015-09-08 13:30:00,24.21,24.21,24.19,24.21,12292.0,23.7661,23.7661,23.7465,23.7661,12292.0
2015-09-08 13:35:00,24.21,24.25,24.21,24.25,31083.0,23.7661,23.8054,23.7661,23.8054,31083.0
2015-09-08 13:40:00,24.26,24.28,24.26,24.27,20145.0,23.8152,23.8349,23.8152,23.825,20145.0
2015-09-08 13:45:00,24.27,24.27,24.25,24.26,10400.0,23.825,23.825,23.8054,23.8152,10400.0
2015-09-08 13:50:00,24.27,24.31,24.27,24.3,37704.0,23.825,23.8643,23.825,23.8545,37704.0
2015-09-08 13:55:00,24.3,24.32,24.3,24.31,20570.0,23.8545,23.8741,23.8545,23.8643,20570.0
2015-09-08 14:00:00,24.32,24.33,24.3,24.32,16764.0,23.8741,23.8839,23.8545,23.8741,16764.0
2015-09-08 14:05:00,24.32,24.34,24.32,24.34,12611.0,23.8741,23.8938,23.8741,23.8938,12611.0
2015-09-08 14:10:00,24.34,24.35,24.32,24.32,15058.0,23.8938,23.9036,23.8741,23.8741,15058.0
2015-09-08 14:15:00,24.32,24.36,24.32,24.34,27682.0,23.8741,23.9134,23.8741,23.8938,27682.0
2015-09-08 14:20:00,24.35,24.36,24.34,24.35,18424.0,23.9036,23.9134,23.8938,23.9036,18424.0
2015-09-08 14:25:00,24.35,24.37,24.35,24.37,21058.0,23.9036,23.9232,23.9036,23.9232,21058.0
2015-09-08 14:30:00,24.37,24.37,24.35,24.36,25912.0,23.9232,23.9232,23.9036,23.9134,25912.0
2015-09-08 14:35:00,24.36,24.43,24.36,24.41,27414.0,23.9134,23.9821,23.9134,23.9625,27414.0
2015-09-08 14:40:00,24.41,24.41,24.39,24.39,10148.0,23.9625,23.9625,23.9428,23.9428,10148.0
2015-09-08 14:45:00,24.39,24.41,24.37,24.37,26862.0,23.9428,23.9625,23.9232,23.9232,26862.0
2015-09-08 14:50:00,24.37,24.4,24.37,24.39,21019.0,23.9232,23.9527,23.9232,23.9428,21019.0
2015-09-08 14:55:00,24.39,24.4,24.37,24.37,21138.0,23.9428,23.9527,23.9232,23.9232,21138.0
2015-09-08 15:00:00,24.37,24.38,24.37,24.38,14421.0,23.9232,23.933,23.9232,23.933,14421.0
2015-09-08 15:05:00,24.38,24.38,24.36,24.38,21895.0,23.933,23.933,23.9134,23.933,21895.0
2015-09-08 15:10:00,24.37,24.39,24.37,24.38,29024.0,23.9232,23.9428,23.9232,23.933,29024.0
2015-09-08 15:15:00,24.38,24.39,24.36,24.38,30415.0,23.933,23.9428,23.9134,23.933,30415.0
2015-09-08 15:20:00,24.39,24.39,24.35,24.36,20944.0,23.9428,23.9428,23.9036,23.9134,20944.0
2015-09-08 15:25:00,24.37,24.43,24.36,24.41,35391.0,23.9232,23.9821,23.9134,23.9625,35391.0
2015-09-08 15:30:00,24.41,24.42,24.4,24.4,32324.0,23.9625,23.9723,23.9527,23.9527,32324.0
2015-09-08 15:35:00,24.41,24.44,24.4,24.44,38013.0,23.9625,23.9919,23.9527,23.9919,38013.0
2015-09-08 15:40:00,24.43,24.45,24.42,24.43,47179.0,23.9821,24.0017,23.9723,23.9821,47179.0
2015-09-08 15:45:00,24.43,24.46,24.42,24.45,56766.0,23.9821,24.0116,23.9723,24.0017,56766.0
2015-09-08 15:50:00,24.45,24.45,24.42,24.45,42715.0,24.0017,24.0017,23.9723,24.0017,42715.0
2015-09-08 15:55:00,24.44,24.45,24.41,24.42,93735.0,23.9919,24.0017,23.9625,23.9723,93735.0
2015-09-09 09:30:00,25.09,25.09,24.85,25.02,104114.0,24.63,24.63,24.3944,24.5613,104114.0
2015-09-09 09:35:00,25.02,25.27,25.02,25.2,90678.0,24.5613,24.8067,24.5613,24.738,90678.0
2015-09-09 09:40:00,25.18,25.18,25.06,25.09,50842.0,24.7184,24.7184,24.6006,24.63,50842.0
2015-09-09 09:45:00,25.09,25.17,24.99,25.01,76036.0,24.63,24.7085,24.5318,24.5515,76036.0
2015-09-09 09:50:00,25.01,25.07,25.0,25.03,51399.0,24.5515,24.6104,24.5417,24.5711,51399.0
2015-09-09 09:55:00,25.04,25.05,24.98,24.98,35107.0,24.5809,24.5907,24.522,24.522,35107.0
2015-09-09 10:00:00,24.99,25.06,24.94,24.96,80128.0,24.5318,24.6006,24.4828,24.5024,80128.0
2015-09-09 10:05:00,24.97,24.98,24.85,24.85,34060.0,24.5122,24.522,24.3944,24.3944,34060.0
2015-09-09 10:10:00,24.84,24.84,24.73,24.82,44913.0,24.3846,24.3846,24.2766,24.365,44913.0
2015-09-09 10:15:00,24.81,24.86,24.74,24.81,55874.0,24.3551,24.4042,24.2864,24.3551,55874.0
2015-09-09 10:20:00,24.81,24.91,24.77,24.89,36900.0,24.3551,24.4533,24.3159,24.4337,36900.0
2015-09-09 10:25:00,24.89,24.94,24.89,24.91,24531.0,24.4337,24.4828,24.4337,24.4533,24531.0
2015-09-09 10:30:00,24.91,24.94,24.84,24.84,21431.0,24.4533,24.4828,24.3846,24.3846,21431.0
2015-09-09 10:35:00,24.83,24.83,24.74,24.75,25062.0,24.3748,24.3748,24.2864,24.2962,25062.0
2015-09-09 10:40:00,24.75,24.75,24.68,24.73,27306.0,24.2962,24.2962,24.2275,24.2766,27306.0
2015-09-09 10:45:00,24.73,24.78,24.72,24.78,18739.0,24.2766,24.3257,24.2668,24.3257,18739.0
2015-09-09 10:50:00,24.79,24.79,24.71,24.71,32939.0,24.3355,24.3355,24.257,24.257,32939.0
2015-09-09 10:55:00,24.71,24.76,24.68,24.76,28331.0,24.257,24.3061,24.2275,24.3061,28331.0
2015-09-09 11:00:00,24.76,24.8,24.73,24.8,25907.0,24.3061,24.3453,24.2766,24.3453,25907.0
2015-09-09 11:05:00,24.8,24.84,24.79,24.8,21686.0,24.3453,24.3846,24.3355,24.3453,21686.0
2015-09-09 11:10:00,24.8,24.92,24.8,24.92,27060.0,24.3453,24.4631,24.3453,24.4631,27060.0
2015-09-09 11:15:00,24.93,24.93,24.88,24.89,28441.0,24.4729,24.4729,24.4239,24.4337,28441.0
2015-09-09 11:20:00,24.89,24.9,24.8,24.82,24681.0,24.4337,24.4435,24.3453,24.365,24681.0
2015-09-09 11:25:00,24.83,24.87,24.81,24.84,21525.0,24.3748,24.414,24.3551,24.3846,21525.0
2015-09-09 11:30:00,24.85,24.9,24.84,24.85,19966.0,24.3944,24.4435,24.3846,24.3944,19966.0
2015-09-09 11:35:00,24.85,24.89,24.83,24.83,26479.0,24.3944,24.4337,24.3748,24.3748,26479.0
2015-09-09 11:40:00,24.83,24.83,24.77,24.78,31115.0,24.3748,24.3748,24.3159,24.3257,31115.0
2015-09-09 11:45:00,24.78,24.79,24.76,24.76,23249.0,24.3257,24.3355,24.3061,24.3061,23249.0
2015-09-09 11:50:00,24.76,24.78,24.74,24.77,14185.0,24.3061,24.3257,24.2864,24.3159,14185.0
2015-09-09 11:55:00,24.76,24.82,24.76,24.82,25708.0,24.3061,24.365,24.3061,24.365,25708.0
2015-09-09 12:00:00,24.82,24.85,24.8,24.8,18795.0,24.365,24.3944,24.3453,24.3453,18795.0
2015-09-09 12:05:00,24.8,24.82,24.76,24.81,25318.0,24.3453,24.365,24.3061,24.3551,25318.0
2015-09-09 12:10:00,24.81,24.83,24.81,24.82,17030.0,24.3551,24.3748,24.3551,24.365,17030.0
2015-09-09 12:15:00,24.82,24.87,24.81,24.87,20428.0,24.365,24.414,24.3551,24.414,20428.0
2015-09-09 12:20:00,24.88,24.9,24.86,24.88,62118.0,24.4239,24.4435,24.4042,24.4239,62118.0
2015-09-09 12:25:00,24.88,24.88,24.84,24.86,46101.0,24.4239,24.4239,24.3846,24.4042,46101.0
2015-09-09 12:30:00,24.88,24.91,24.87,24.87,23687.0,24.4239,24.4533,24.414,24.414,23687.0
2015-09-09 12:35:00,24.87,24.91,24.85,24.86,23403.0,24.414,24.4533,24.3944,24.4042,23403.0
2015-09-09 12:40:00,24.86,24.9,24.85,24.87,27695.0,24.4042,24.4435,24.3944,24.414,27695.0
2015-09-09 12:45:00,24.88,24.9,24.87,24.87,26232.0,24.4239,24.4435,24.414,24.414,26232.0
2015-09-09 12:50:00,24.87,24.87,24.81,24.84,22810.0,24.414,24.414,24.3551,24.3846,22810.0
2015-09-09 12:55:00,24.84,24.84,24.78,24.83,24644.0,24.3846,24.3846,24.3257,24.3748,24644.0
2015-09-09 13:00:00,24.83,24.83,24.79,24.83,36661.0,24.3748,24.3748,24.3355,24.3748,36661.0
2015-09-09 13:05:00,24.82,24.86,24.81,24.81,30103.0,24.365,24.4042,24.3551,24.3551,30103.0
2015-09-09 13:10:00,24.81,24.81,24.77,24.77,12596.0,24.3551,24.3551,24.3159,24.3159,12596.0
2015-09-09 13:15:00,24.77,24.8,24.75,24.77,22815.0,24.3159,24.3453,24.2962,24.3159,22815.0
2015-09-09 13:20:00,24.77,24.78,24.68,24.68,28510.0,24.3159,24.3257,24.2275,24.2275,28510.0
2015-09-09 13:25:00,24.68,24.68,24.63,24.65,32290.0,24.2275,24.2275,24.1784,24.1981,32290.0
2015-09-09 13:30:00,24.64,24.66,24.62,24.65,31431.0,24.1883,24.2079,24.1686,24.1981,31431.0
2015-09-09 13:35:00,24.65,24.66,24.63,24.63,22788.0,24.1981,24.2079,24.1784,24.1784,22788.0
2015-09-09 13:40:00,24.63,24.64,24.62,24.62,44808.0,24.1784,24.1883,24.1686,24.1686,44808.0
2015-09-09 13:45:00,24.63,24.63,24.59,24.6,14695.0,24.1784,24.1784,24.1392,24.149,14695.0
2015-09-09 13:50:00,24.6,24.6,24.53,24.55,27296.0,24.149,24.149,24.0803,24.0999,27296.0
2015-09-09 13:55:00,24.56,24.56,24.48,24.51,28513.0,24.1097,24.1097,24.0312,24.0606,28513.0
2015-09-09 14:00:00,24.51,24.53,24.42,24.43,74775.0,24.0606,24.0803,23.9723,23.9821,74775.0
2015-09-09 14:05:00,24.44,24.44,24.38,24.42,96586.0,23.9919,23.9919,23.933,23.9723,96586.0
2015-09-09 14:10:00,24.42,24.48,24.4,24.47,40495.0,23.9723,24.0312,23.9527,24.0214,40495.0
2015-09-09 14:15:00,24.47,24.49,24.45,24.49,23140.0,24.0214,24.041,24.0017,24.041,23140.0
2015-09-09 14:20:00,24.49,24.49,24.41,24.43,37938.0,24.041,24.041,23.9625,23.9821,37938.0
2015-09-09 14:25:00,24.44,24.47,24.4,24.43,31768.0,23.9919,24.0214,23.9527,23.9821,31768.0
2015-09-09 14:30:00,24.44,24.47,24.41,24.47,22125.0,23.9919,24.0214,23.9625,24.0214,22125.0
2015-09-09 14:35:00,24.47,24.5,24.46,24.46,32515.0,24.0214,24.0508,24.0116,24.0116,32515.0
2015-09-09 14:40:00,24.47,24.48,24.37,24.39,37494.0,24.0214,24.0312,23.9232,23.9428,37494.0
2015-09-09 14:45:00,24.39,24.44,24.39,24.43,25540.0,23.9428,23.9919,23.9428,23.9821,25540.0
2015-09-09 14:50:00,24.43,24.49,24.42,24.47,26358.0,23.9821,24.041,23.9723,24.0214,26358.0
2015-09-09 14:55:00,24.47,24.49,24.46,24.46,25805.0,24.0214,24.041,24.0116,24.0116,25805.0
2015-09-09 15:00:00,24.45,24.5,24.39,24.5,52078.0,24.0017,24.0508,23.9428,24.0508,52078.0
2015-09-09 15:05:00,24.5,24.53,24.48,24.52,24605.0,24.0508,24.0803,24.0312,24.0705,24605.0
2015-09-09 15:10:00,24.53,24.53,24.43,24.5,58781.0,24.0803,24.0803,23.9821,24.0508,58781.0
2015-09-09 15:15:00,24.49,24.54,24.44,24.51,50845.0,24.041,24.0901,23.9919,24.0606,50845.0
2015-09-09 15:20:00,24.52,24.53,24.47,24.5,38870.0,24.0705,24.0803,24.0214,24.0508,38870.0
2015-09-09 15:25:00,24.51,24.51,24.4,24.42,49547.0,24.0606,24.0606,23.9527,23.9723,49547.0
2015-09-09 15:30:00,24.42,24.42,24.36,24.41,89576.0,23.9723,23.9723,23.9134,23.9625,89576.0
2015-09-09 15:35:00,24.39,24.45,24.39,24.4,59936.0,23.9428,24.0017,23.9428,23.9527,59936.0
2015-09-09 15:40:00,24.39,24.39,24.33,24.33,83417.0,23.9428,23.9428,23.8839,23.8839,83417.0
2015-09-09 15:45:00,24.34,24.36,24.31,24.35,91642.0,23.8938,23.9134,23.8643,23.9036,91642.0
2015-09-09 15:50:00,24.34,24.36,24.3,24.31,98375.0,23.8938,23.9134,23.8545,23.8643,98375.0
2015-09-09 15:55:00,24.31,24.37,24.29,24.36,184144.0,23.8643,23.9232,23.8447,23.9134,184144.0
2015-09-10 09:30:00,24.34,24.48,24.34,24.48,20880.0,23.8938,24.0312,23.8938,24.0312,20880.0
2015-09-10 09:35:00,24.48,24.53,24.43,24.49,18500.0,24.0312,24.0803,23.9821,24.041,18500.0
2015-09-10 09:40:00,24.49,24.51,24.42,24.42,33156.0,24.041,24.0606,23.9723,23.9723,33156.0
2015-09-10 09:45:00,24.42,24.47,24.36,24.37,21519.0,23.9723,24.0214,23.9134,23.9232,21519.0
2015-09-10 09:50:00,24.37,24.37,24.24,24.25,22800.0,23.9232,23.9232,23.7956,23.8054,22800.0
2015-09-10 09:55:00,24.24,24.26,24.18,24.18,18982.0,23.7956,23.8152,23.7367,23.7367,18982.0
2015-09-10 10:00:00,24.19,24.25,24.1,24.12,38126.0,23.7465,23.8054,23.6582,23.6778,38126.0
2015-09-10 10:05:00,24.13,24.2,24.13,24.15,28429.0,23.6876,23.7563,23.6876,23.7072,28429.0
2015-09-10 10:10:00,24.15,24.17,24.11,24.13,25300.0,23.7072,23.7269,23.668,23.6876,25300.0
2015-09-10 10:15:00,24.13,24.26,24.13,24.25,42213.0,23.6876,23.8152,23.6876,23.8054,42213.0
2015-09-10 10:20:00,24.26,24.3,24.22,24.25,23778.0,23.8152,23.8545,23.776,23.8054,23778.0
2015-09-10 10:25:00,24.24,24.43,24.24,24.42,82469.0,23.7956,23.9821,23.7956,23.9723,82469.0
2015-09-10 10:30:00,24.43,24.5,24.42,24.47,43459.0,23.9821,24.0508,23.9723,24.0214,43459.0
2015-09-10 10:35:00,24.48,24.55,24.48,24.55,20250.0,24.0312,24.0999,24.0312,24.0999,20250.0
2015-09-10 10:40:00,24.55,24.56,24.48,24.49,26071.0,24.0999,24.1097,24.0312,24.041,26071.0
2015-09-10 10:45:00,24.49,24.59,24.49,24.59,19414.0,24.041,24.1392,24.041,24.1392,19414.0
2015-09-10 10:50:00,24.6,24.6,24.54,24.54,19725.0,24.149,24.149,24.0901,24.0901,19725.0
2015-09-10 10:55:00,24.54,24.55,24.49,24.5,42706.0,24.0901,24.0999,24.041,24.0508,42706.0
2015-09-10 11:00:00,24.5,24.5,24.39,24.39,25376.0,24.0508,24.0508,23.9428,23.9428,25376.0
2015-09-10 11:05:00,24.38,24.41,24.36,24.38,27048.0,23.933,23.9625,23.9134,23.933,27048.0
2015-09-10 11:10:00,24.38,24.39,24.35,24.37,15947.0,23.933,23.9428,23.9036,23.9232,15947.0
2015-09-10 11:15:00,24.37,24.38,24.29,24.3,33860.0,23.9232,23.933,23.8447,23.8545,33860.0
2015-09-10 11:20:00,24.3,24.32,24.28,24.29,20100.0,23.8545,23.8741,23.8349,23.8447,20100.0
2015-09-10 11:25:00,24.29,24.39,24.27,24.39,19284.0,23.8447,23.9428,23.825,23.9428,19284.0
2015-09-10 11:30:00,24.4,24.43,24.39,24.4,20956.0,23.9527,23.9821,23.9428,23.9527,20956.0
2015-09-10 11:35:00,24.4,24.53,24.4,24.53,22818.0,23.9527,24.0803,23.9527,24.0803,22818.0
2015-09-10 11:40:00,24.54,24.59,24.52,24.57,28196.0,24.0901,24.1392,24.0705,24.1195,28196.0
2015-09-10 11:45:00,24.57,24.57,24.52,24.52,19220.0,24.1195,24.1195,24.0705,24.0705,19220.0
2015-09-10 11:50:00,24.52,24.55,24.51,24.54,20472.0,24.0705,24.0999,24.0606,24.0901,20472.0
2015-09-10 11:55:00,24.56,24.63,24.56,24.61,23903.0,24.1097,24.1784,24.1097,24.1588,23903.0
2015-09-10 12:00:00,24.61,24.61,24.56,24.59,34918.0,24.1588,24.1588,24.1097,24.1392,34918.0
2015-09-10 12:05:00,24.59,24.64,24.57,24.64,17135.0,24.1392,24.1883,24.1195,24.1883,17135.0
2015-09-10 12:10:00,24.64,24.65,24.61,24.62,14475.0,24.1883,24.1981,24.1588,24.1686,14475.0
2015-09-10 12:15:00,24.62,24.65,24.61,24.61,24165.0,24.1686,24.1981,24.1588,24.1588,24165.0
2015-09-10 12:20:00,24.61,24.61,24.58,24.58,16543.0,24.1588,24.1588,24.1294,24.1294,16543.0
2015-09-10 12:25:00,24.58,24.59,24.56,24.59,19699.0,24.1294,24.1392,24.1097,24.1392,19699.0
2015-09-10 12:30:00,24.59,24.64,24.58,24.64,22293.0,24.1392,24.1883,24.1294,24.1883,22293.0
2015-09-10 12:35:00,24.64,24.69,24.64,24.69,16499.0,24.1883,24.2373,24.1883,24.2373,16499.0
2015-09-10 12:40:00,24.69,24.69,24.65,24.66,12599.0,24.2373,24.2373,24.1981,24.2079,12599.0
2015-09-10 12:45:00,24.65,24.72,24.64,24.71,21683.0,24.1981,24.2668,24.1883,24.257,21683.0
2015-09-10 12:50:00,24.71,24.71,24.67,24.67,17696.0,24.257,24.257,24.2177,24.2177,17696.0
2015-09-10 12:55:00,24.67,24.67,24.63,24.65,31024.0,24.2177,24.2177,24.1784,24.1981,31024.0
2015-09-10 13:00:00,24.65,24.65,24.61,24.63,23244.0,24.1981,24.1981,24.1588,24.1784,23244.0
2015-09-10 13:05:00,24.64,24.68,24.64,24.65,18717.0,24.1883,24.2275,24.1883,24.1981,18717.0
2015-09-10 13:10:00,24.65,24.68,24.65,24.65,19034.0,24.1981,24.2275,24.1981,24.1981,19034.0
2015-09-10 13:15:00,24.65,24.67,24.65,24.67,19543.0,24.1981,24.2177,24.1981,24.2177,19543.0
2015-09-10 13:20:00,24.67,24.71,24.65,24.71,20678.0,24.2177,24.257,24.1981,24.257,20678.0
2015-09-10 13:25:00,24.71,24.78,24.69,24.77,60737.0,24.257,24.3257,24.2373,24.3159,60737.0
2015-09-10 13:30:00,24.78,24.79,24.75,24.77,36146.0,24.3257,24.3355,24.2962,24.3159,36146.0
2015-09-10 13:35:00,24.77,24.82,24.76,24.81,29237.0,24.3159,24.365,24.3061,24.3551,29237.0
2015-09-10 13:40:00,24.81,24.82,24.78,24.8,27562.0,24.3551,24.365,24.3257,24.3453,27562.0
2015-09-10 13:45:00,24.8,24.8,24.75,24.77,25657.0,24.3453,24.3453,24.2962,24.3159,25657.0
2015-09-10 13:50:00,24.77,24.77,24.75,24.75,12323.0,24.3159,24.3159,24.2962,24.2962,12323.0
2015-09-10 13:55:00,24.75,24.76,24.73,24.76,21493.0,24.2962,24.3061,24.2766,24.3061,21493.0
2015-09-10 14:00:00,24.77,24.78,24.73,24.75,19879.0,24.3159,24.3257,24.2766,24.2962,19879.0
2015-09-10 14:05:00,24.75,24.75,24.71,24.72,18166.0,24.2962,24.2962,24.257,24.2668,18166.0
2015-09-10 14:10:00,24.72,24.74,24.71,24.71,20755.0,24.2668,24.2864,24.257,24.257,20755.0
2015-09-10 14:15:00,24.71,24.71,24.68,24.7,23977.0,24.257,24.257,24.2275,24.2472,23977.0
2015-09-10 14:20:00,24.7,24.71,24.67,24.7,31124.0,24.2472,24.257,24.2177,24.2472,31124.0
2015-09-10 14:25:00,24.7,24.7,24.67,24.7,25790.0,24.2472,24.2472,24.2177,24.2472,25790.0
2015-09-10 14:30:00,24.7,24.7,24.67,24.67,27513.0,24.2472,24.2472,24.2177,24.2177,27513.0
2015-09-10 14:35:00,24.67,24.69,24.67,24.67,26392.0,24.2177,24.2373,24.2177,24.2177,26392.0
2015-09-10 14:40:00,24.67,24.68,24.67,24.68,29846.0,24.2177,24.2275,24.2177,24.2275,29846.0
2015-09-10 14:45:00,24.67,24.67,24.65,24.65,19686.0,24.2177,24.2177,24.1981,24.1981,19686.0
2015-09-10 14:50:00,24.65,24.68,24.65,24.67,32841.0,24.1981,24.2275,24.1981,24.2177,32841.0
2015-09-10 14:55:00,24.67,24.67,24.59,24.59,29916.0,24.2177,24.2177,24.1392,24.1392,29916.0
2015-09-10 15:00:00,24.59,24.6,24.54,24.54,36460.0,24.1392,24.149,24.0901,24.0901,36460.0
2015-09-10 15:05:00,24.54,24.58,24.54,24.54,32224.0,24.0901,24.1294,24.0901,24.0901,32224.0
2015-09-10 15:10:00,24.54,24.58,24.54,24.56,38844.0,24.0901,24.1294,24.0901,24.1097,38844.0
2015-09-10 15:15:00,24.56,24.59,24.55,24.58,76244.0,24.1097,24.1392,24.0999,24.1294,76244.0
2015-09-10 15:20:00,24.58,24.58,24.53,24.56,80497.0,24.1294,24.1294,24.0803,24.1097,80497.0
2015-09-10 15:25:00,24.56,24.57,24.53,24.56,38442.0,24.1097,24.1195,24.0803,24.1097,38442.0
2015-09-10 15:30:00,24.56,24.57,24.52,24.54,68648.0,24.1097,24.1195,24.0705,24.0901,68648.0
2015-09-10 15:35:00,24.54,24.54,24.5,24.53,93552.0,24.0901,24.0901,24.0508,24.0803,93552.0
2015-09-10 15:40:00,24.53,24.53,24.47,24.5,106969.0,24.0803,24.0803,24.0214,24.0508,106969.0
2015-09-10 15:45:00,24.5,24.5,24.46,24.48,103964.0,24.0508,24.0508,24.0116,24.0312,103964.0
2015-09-10 15:50:00,24.48,24.51,24.46,24.48,110538.0,24.0312,24.0606,24.0116,24.0312,110538.0
2015-09-10 15:55:00,24.48,24.54,24.47,24.54,243626.0,24.0312,24.0901,24.0214,24.0901,243626.0
2015-09-11 09:30:00,24.29,24.33,24.16,24.31,28202.0,23.8447,23.8839,23.7171,23.8643,28202.0
2015-09-11 09:35:00,24.31,24.46,24.28,24.45,46301.0,23.8643,24.0116,23.8349,24.0017,46301.0
2015-09-11 09:40:00,24.45,24.46,24.41,24.43,26283.0,24.0017,24.0116,23.9625,23.9821,26283.0
2015-09-11 09:45:00,24.42,24.42,24.35,24.36,29941.0,23.9723,23.9723,23.9036,23.9134,29941.0
2015-09-11 09:50:00,24.36,24.37,24.31,24.32,22820.0,23.9134,23.9232,23.8643,23.8741,22820.0
2015-09-11 09:55:00,24.32,24.37,24.3,24.3,24442.0,23.8741,23.9232,23.8545,23.8545,24442.0
2015-09-11 10:00:00,24.3,24.33,24.24,24.28,45221.0,23.8545,23.8839,23.7956,23.8349,45221.0
2015-09-11 10:05:00,24.29,24.33,24.23,24.29,47178.0,23.8447,23.8839,23.7858,23.8447,47178.0
2015-09-11 10:10:00,24.28,24.28,24.21,24.22,25480.0,23.8349,23.8349,23.7661,23.776,25480.0
2015-09-11 10:15:00,24.22,24.22,24.16,24.21,34066.0,23.776,23.776,23.7171,23.7661,34066.0
2015-09-11 10:20:00,24.21,24.21,24.15,24.18,49286.0,23.7661,23.7661,23.7072,23.7367,49286.0
2015-09-11 10:25:00,24.18,24.19,24.13,24.14,42980.0,23.7367,23.7465,23.6876,23.6974,42980.0
2015-09-11 10:30:00,24.14,24.18,24.13,24.15,39466.0,23.6974,23.7367,23.6876,23.7072,39466.0
2015-09-11 10:35:00,24.14,24.15,24.09,24.14,41558.0,23.6974,23.7072,23.6483,23.6974,41558.0
2015-09-11 10:40:00,24.14,24.19,24.12,24.18,40651.0,23.6974,23.7465,23.6778,23.7367,40651.0
2015-09-11 10:45:00,24.18,24.18,24.13,24.14,34531.0,23.7367,23.7367,23.6876,23.6974,34531.0
2015-09-11 10:50:00,24.14,24.14,24.08,24.08,27635.0,23.6974,23.6974,23.6385,23.6385,27635.0
2015-09-11 10:55:00,24.08,24.12,24.06,24.1,22803.0,23.6385,23.6778,23.6189,23.6582,22803.0
2015-09-11 11:00:00,24.1,24.15,24.07,24.07,69304.0,23.6582,23.7072,23.6287,23.6287,69304.0
2015-09-11 11:05:00,24.07,24.14,24.07,24.11,28197.0,23.6287,23.6974,23.6287,23.668,28197.0
2015-09-11 11:10:00,24.12,24.12,24.07,24.09,24281.0,23.6778,23.6778,23.6287,23.6483,24281.0
2015-09-11 11:15:00,24.08,24.09,24.02,24.04,64610.0,23.6385,23.6483,23.5796,23.5993,64610.0
2015-09-11 11:20:00,24.04,24.04,23.96,24.0,107803.0,23.5993,23.5993,23.5207,23.56,107803.0
2015-09-11 11:25:00,24.0,24.03,23.98,24.0,112073.0,23.56,23.5894,23.5404,23.56,112073.0
2015-09-11 11:30:00,24.0,24.01,23.96,23.97,49110.0,23.56,23.5698,23.5207,23.5305,49110.0
2015-09-11 11:35:00,23.97,24.02,23.97,24.01,106881.0,23.5305,23.5796,23.5305,23.5698,106881.0
2015-09-11 11:40:00,24.01,24.03,23.98,24.0,57318.0,23.5698,23.5894,23.5404,23.56,57318.0
2015-09-11 11:45:00,24.01,24.02,23.98,23.99,41043.0,23.5698,23.5796,23.5404,23.5502,41043.0
2015-09-11 11:50:00,23.99,24.05,23.98,24.04,43960.0,23.5502,23.6091,23.5404,23.5993,43960.0
2015-09-11 11:55:00,24.04,24.05,24.02,24.04,38947.0,23.5993,23.6091,23.5796,23.5993,38947.0
2015-09-11 12:00:00,24.04,24.12,24.03,24.11,47038.0,23.5993,23.6778,23.5894,23.668,47038.0
2015-09-11 12:05:00,24.11,24.11,24.09,24.1,51968.0,23.668,23.668,23.6483,23.6582,51968.0
2015-09-11 12:10:00,24.1,24.16,24.09,24.16,40088.0,23.6582,23.7171,23.6483,23.7171,40088.0
2015-09-11 12:15:00,24.16,24.2,24.15,24.19,40416.0,23.7171,23.7563,23.7072,23.7465,40416.0
2015-09-11 12:20:00,24.2,24.2,24.16,24.18,43870.0,23.7563,23.7563,23.7171,23.7367,43870.0
2015-09-11 12:25:00,24.18,24.22,24.18,24.18,30936.0,23.7367,23.776,23.7367,23.7367,30936.0
2015-09-11 12:30:00,24.19,24.24,24.16,24.24,31104.0,23.7465,23.7956,23.7171,23.7956,31104.0
2015-09-11 12:35:00,24.25,24.28,24.24,24.27,38916.0,23.8054,23.8349,23.7956,23.825,38916.0
2015-09-11 12:40:00,24.27,24.33,24.26,24.33,23746.0,23.825,23.8839,23.8152,23.8839,23746.0
2015-09-11 12:45:00,24.33,24.35,24.3,24.33,19991.0,23.8839,23.9036,23.8545,23.8839,19991.0
2015-09-11 12:50:00,24.34,24.37,24.34,24.37,9053.0,23.8938,23.9232,23.8938,23.9232,9053.0
2015-09-11 12:55:00,24.37,24.37,24.36,24.36,3101.0,23.9232,23.9232,23.9134,23.9134,3101.0
2015-09-11 13:00:00,24.37,24.38,24.36,24.37,17972.0,23.9232,23.933,23.9134,23.9232,17972.0
2015-09-11 13:05:00,24.38,24.38,24.36,24.37,10355.0,23.933,23.933,23.9134,23.9232,10355.0
2015-09-11 13:10:00,24.38,24.39,24.37,24.37,10330.0,23.933,23.9428,23.9232,23.9232,10330.0
2015-09-11 13:15:00,24.37,24.39,24.35,24.39,8945.0,23.9232,23.9428,23.9036,23.9428,8945.0
2015-09-11 13:20:00,24.38,24.39,24.36,24.36,16625.0,23.933,23.9428,23.9134,23.9134,16625.0
2015-09-11 13:25:00,24.36,24.39,24.36,24.39,12260.0,23.9134,23.9428,23.9134,23.9428,12260.0
2015-09-11 13:30:00,24.38,24.39,24.35,24.36,19866.0,23.933,23.9428,23.9036,23.9134,19866.0
2015-09-11 13:35:00,24.36,24.36,24.34,24.35,27255.0,23.9134,23.9134,23.8938,23.9036,27255.0
2015-09-11 13:40:00,24.35,24.35,24.31,24.33,26749.0,23.9036,23.9036,23.8643,23.8839,26749.0
2015-09-11 13:45:00,24.33,24.33,24.3,24.32,19641.0,23.8839,23.8839,23.8545,23.8741,19641.0
2015-09-11 13:50:00,24.33,24.33,24.3,24.32,25033.0,23.8839,23.8839,23.8545,23.8741,25033.0
2015-09-11 13:55:00,24.32,24.33,24.3,24.31,19112.0,23.8741,23.8839,23.8545,23.8643,19112.0
2015-09-11 14:00:00,24.32,24.32,24.29,24.3,12915.0,23.8741,23.8741,23.8447,23.8545,12915.0
2015-09-11 14:05:00,24.3,24.31,24.28,24.3,10953.0,23.8545,23.8643,23.8349,23.8545,10953.0
2015-09-11 14:10:00,24.3,24.32,24.29,24.3,46286.0,23.8545,23.8741,23.8447,23.8545,46286.0
2015-09-11 14:15:00,24.3,24.32,24.29,24.3,29357.0,23.8545,23.8741,23.8447,23.8545,29357.0
2015-09-11 14:20:00,24.3,24.31,24.29,24.3,42889.0,23.8545,23.8643,23.8447,23.8545,42889.0
2015-09-11 14:25:00,24.3,24.3,24.26,24.26,23609.0,23.8545,23.8545,23.8152,23.8152,23609.0
2015-09-11 14:30:00,24.27,24.28,24.26,24.27,41586.0,23.825,23.8349,23.8152,23.825,41586.0
2015-09-11 14:35:00,24.27,24.32,24.26,24.31,17006.0,23.825,23.8741,23.8152,23.8643,17006.0
2015-09-11 14:40:00,24.31,24.32,24.3,24.3,24480.0,23.8643,23.8741,23.8545,23.8545,24480.0
2015-09-11 14:45:00,24.31,24.33,24.3,24.33,64051.0,23.8643,23.8839,23.8545,23.8839,64051.0
2015-09-11 14:50:00,24.33,24.33,24.3,24.3,51472.0,23.8839,23.8839,23.8545,23.8545,51472.0
2015-09-11 14:55:00,24.31,24.31,24.3,24.3,22437.0,23.8643,23.8643,23.8545,23.8545,22437.0
2015-09-11 15:00:00,24.3,24.37,24.3,24.31,79351.0,23.8545,23.9232,23.8545,23.8643,79351.0
2015-09-11 15:05:00,24.32,24.38,24.3,24.38,41118.0,23.8741,23.933,23.8545,23.933,41118.0
2015-09-11 15:10:00,24.38,24.4,24.37,24.38,22100.0,23.933,23.9527,23.9232,23.933,22100.0
2015-09-11 15:15:00,24.39,24.41,24.38,24.4,30981.0,23.9428,23.9625,23.933,23.9527,30981.0
2015-09-11 15:20:00,24.4,24.41,24.38,24.39,28891.0,23.9527,23.9625,23.933,23.9428,28891.0
2015-09-11 15:25:00,24.39,24.41,24.38,24.38,25863.0,23.9428,23.9625,23.933,23.933,25863.0
2015-09-11 15:30:00,24.38,24.39,24.33,24.34,53424.0,23.933,23.9428,23.8839,23.8938,53424.0
2015-09-11 15:35:00,24.34,24.36,24.34,24.35,35822.0,23.8938,23.9134,23.8938,23.9036,35822.0
2015-09-11 15:40:00,24.36,24.36,24.33,24.34,44745.0,23.9134,23.9134,23.8839,23.8938,44745.0
2015-09-11 15:45:00,24.34,24.35,24.33,24.34,62752.0,23.8938,23.9036,23.8839,23.8938,62752.0
2015-09-11 15:50:00,24.33,24.36,24.33,24.34,65280.0,23.8839,23.9134,23.8839,23.8938,65280.0
2015-09-11 15:55:00,24.34,24.4,24.33,24.39,146819.0,23.8938,23.9527,23.8839,23.9428,146819.0
2015-09-14 09:30:00,24.24,24.28,24.2,24.21,39115.0,23.7956,23.8349,23.7563,23.7661,39115.0
2015-09-14 09:35:00,24.21,24.21,24.08,24.09,24249.0,23.7661,23.7661,23.6385,23.6483,24249.0
2015-09-14 09:40:00,24.09,24.12,24.03,24.03,24778.0,23.6483,23.6778,23.5894,23.5894,24778.0
2015-09-14 09:45:00,24.03,24.07,24.02,24.05,46227.0,23.5894,23.6287,23.5796,23.6091,46227.0
2015-09-14 09:50:00,24.05,24.12,24.02,24.1,29180.0,23.6091,23.6778,23.5796,23.6582,29180.0
2015-09-14 09:55:00,24.1,24.16,24.09,24.16,20227.0,23.6582,23.7171,23.6483,23.7171,20227.0
2015-09-14 10:00:00,24.16,24.17,24.14,24.16,19982.0,23.7171,23.7269,23.6974,23.7171,19982.0
2015-09-14 10:05:00,24.17,24.2,24.14,24.18,35298.0,23.7269,23.7563,23.6974,23.7367,35298.0
2015-09-14 10:10:00,24.18,24.23,24.18,24.23,16023.0,23.7367,23.7858,23.7367,23.7858,16023.0
2015-09-14 10:15:00,24.24,24.29,24.23,24.23,26149.0,23.7956,23.8447,23.7858,23.7858,26149.0
2015-09-14 10:20:00,24.23,24.23,24.19,24.2,20399.0,23.7858,23.7858,23.7465,23.7563,20399.0
2015-09-14 10:25:00,24.2,24.2,24.14,24.14,23670.0,23.7563,23.7563,23.6974,23.6974,23670.0
2015-09-14 10:30:00,24.14,24.15,24.12,24.15,37189.0,23.6974,23.7072,23.6778,23.7072,37189.0
2015-09-14 10:35:00,24.16,24.25,24.14,24.23,48676.0,23.7171,23.8054,23.6974,23.7858,48676.0
2015-09-14 10:40:00,24.23,24.24,24.19,24.21,30259.0,23.7858,23.7956,23.7465,23.7661,30259.0
2015-09-14 10:45:00,24.21,24.22,24.18,24.22,16200.0,23.7661,23.776,23.7367,23.776,16200.0
2015-09-14 10:50:00,24.22,24.22,24.18,24.21,26081.0,23.776,23.776,23.7367,23.7661,26081.0
2015-09-14 10:55:00,24.21,24.24,24.19,24.23,19398.0,23.7661,23.7956,23.7465,23.7858,19398.0
2015-09-14 11:00:00,24.24,24.28,24.23,24.28,16810.0,23.7956,23.8349,23.7858,23.8349,16810.0
2015-09-14 11:05:00,24.28,24.31,24.26,24.28,14186.0,23.8349,23.8643,23.8152,23.8349,14186.0
2015-09-14 11:10:00,24.28,24.28,24.26,24.27,34918.0,23.8349,23.8349,23.8152,23.825,34918.0
2015-09-14 11:15:00,24.27,24.27,24.23,24.25,18681.0,23.825,23.825,23.7858,23.8054,18681.0
2015-09-14 11:20:00,24.26,24.26,24.18,24.21,22754.0,23.8152,23.8152,23.7367,23.7661,22754.0
2015-09-14 11:25:00,24.21,24.22,24.17,24.18,20885.0,23.7661,23.776,23.7269,23.7367,20885.0
2015-09-14 11:30:00,24.17,24.18,24.13,24.13,23980.0,23.7269,23.7367,23.6876,23.6876,23980.0
2015-09-14 11:35:00,24.13,24.14,24.12,24.12,20034.0,23.6876,23.6974,23.6778,23.6778,20034.0
2015-09-14 11:40:00,24.13,24.15,24.11,24.12,22733.0,23.6876,23.7072,23.668,23.6778,22733.0
2015-09-14 11:45:00,24.12,24.13,24.09,24.12,22801.0,23.6778,23.6876,23.6483,23.6778,22801.0
2015-09-14 11:50:00,24.12,24.17,24.11,24.17,14100.0,23.6778,23.7269,23.668,23.7269,14100.0
2015-09-14 11:55:00,24.17,24.17,24.13,24.16,16210.0,23.7269,23.7269,23.6876,23.7171,16210.0
2015-09-14 12:00:00,24.15,24.16,24.13,24.15,17350.0,23.7072,23.7171,23.6876,23.7072,17350.0
2015-09-14 12:05:00,24.16,24.18,24.14,24.17,13348.0,23.7171,23.7367,23.6974,23.7269,13348.0
2015-09-14 12:10:00,24.17,24.18,24.13,24.16,13589.0,23.7269,23.7367,23.6876,23.7171,13589.0
2015-09-14 12:15:00,24.16,24.17,24.14,24.16,13580.0,23.7171,23.7269,23.6974,23.7171,13580.0
2015-09-14 12:20:00,24.16,24.21,24.14,24.21,16717.0,23.7171,23.7661,23.6974,23.7661,16717.0
2015-09-14 12:25:00,24.21,24.23,24.19,24.23,13400.0,23.7661,23.7858,23.7465,23.7858,13400.0
2015-09-14 12:30:00,24.23,24.25,24.21,24.21,26767.0,23.7858,23.8054,23.7661,23.7661,26767.0
2015-09-14 12:35:00,24.22,24.22,24.19,24.21,18697.0,23.776,23.776,23.7465,23.7661,18697.0
2015-09-14 12:40:00,24.2,24.21,24.17,24.19,20216.0,23.7563,23.7661,23.7269,23.7465,20216.0
2015-09-14 12:45:00,24.18,24.2,24.17,24.2,16909.0,23.7367,23.7563,23.7269,23.7563,16909.0
2015-09-14 12:50:00,24.2,24.23,24.19,24.22,11500.0,23.7563,23.7858,23.7465,23.776,11500.0
2015-09-14 12:55:00,24.23,24.26,24.22,24.24,14800.0,23.7858,23.8152,23.776,23.7956,14800.0
2015-09-14 13:00:00,24.24,24.24,24.2,24.21,14329.0,23.7956,23.7956,23.7563,23.7661,14329.0
2015-09-14 13:05:00,24.21,24.23,24.17,24.2,23228.0,23.7661,23.7858,23.7269,23.7563,23228.0
2015-09-14 13:10:00,24.2,24.2,24.17,24.18,17571.0,23.7563,23.7563,23.7269,23.7367,17571.0
2015-09-14 13:15:00,24.18,24.23,24.18,24.23,12469.0,23.7367,23.7858,23.7367,23.7858,12469.0
2015-09-14 13:20:00,24.22,24.23,24.2,24.2,14982.0,23.776,23.7858,23.7563,23.7563,14982.0
2015-09-14 13:25:00,24.2,24.22,24.18,24.22,17698.0,23.7563,23.776,23.7367,23.776,17698.0
2015-09-14 13:30:00,24.21,24.24,24.2,24.23,14118.0,23.7661,23.7956,23.7563,23.7858,14118.0
2015-09-14 13:35:00,24.24,24.27,24.23,24.27,10102.0,23.7956,23.825,23.7858,23.825,10102.0
2015-09-14 13:40:00,24.27,24.3,24.27,24.3,21871.0,23.825,23.8545,23.825,23.8545,21871.0
2015-09-14 13:45:00,24.3,24.3,24.27,24.27,15500.0,23.8545,23.8545,23.825,23.825,15500.0
2015-09-14 13:50:00,24.27,24.29,24.24,24.24,17345.0,23.825,23.8447,23.7956,23.7956,17345.0
2015-09-14 13:55:00,24.24,24.3,24.24,24.29,20580.0,23.7956,23.8545,23.7956,23.8447,20580.0
2015-09-14 14:00:00,24.29,24.29,24.26,24.26,23536.0,23.8447,23.8447,23.8152,23.8152,23536.0
2015-09-14 14:05:00,24.27,24.27,24.22,24.22,36402.0,23.825,23.825,23.776,23.776,36402.0
2015-09-14 14:10:00,24.22,24.25,24.22,24.24,11608.0,23.776,23.8054,23.776,23.7956,11608.0
2015-09-14 14:15:00,24.24,24.26,24.23,24.24,23615.0,23.7956,23.8152,23.7858,23.7956,23615.0
2015-09-14 14:20:00,24.23,24.27,24.23,24.25,14862.0,23.7858,23.825,23.7858,23.8054,14862.0
2015-09-14 14:25:00,24.25,24.26,24.21,24.21,33536.0,23.8054,23.8152,23.7661,23.7661,33536.0
2015-09-14 14:30:00,24.21,24.21,24.16,24.16,56859.0,23.7661,23.7661,23.7171,23.7171,56859.0
2015-09-14 14:35:00,24.15,24.18,24.14,24.18,15740.0,23.7072,23.7367,23.6974,23.7367,15740.0
2015-09-14 14:40:00,24.18,24.22,24.17,24.19,27585.0,23.7367,23.776,23.7269,23.7465,27585.0
2015-09-14 14:45:00,24.2,24.21,24.17,24.17,18807.0,23.7563,23.7661,23.7269,23.7269,18807.0
2015-09-14 14:50:00,24.17,24.2,24.16,24.19,20350.0,23.7269,23.7563,23.7171,23.7465,20350.0
2015-09-14 14:55:00,24.2,24.23,24.19,24.19,19868.0,23.7563,23.7858,23.7465,23.7465,19868.0
2015-09-14 15:00:00,24.19,24.19,24.16,24.16,15354.0,23.7465,23.7465,23.7171,23.7171,15354.0
2015-09-14 15:05:00,24.16,24.16,24.15,24.16,25757.0,23.7171,23.7171,23.7072,23.7171,25757.0
2015-09-14 15:10:00,24.16,24.2,24.15,24.2,29471.0,23.7171,23.7563,23.7072,23.7563,29471.0
2015-09-14 15:15:00,24.2,24.22,24.19,24.21,32222.0,23.7563,23.776,23.7465,23.7661,32222.0
2015-09-14 15:20:00,24.21,24.24,24.2,24.21,15425.0,23.7661,23.7956,23.7563,23.7661,15425.0
2015-09-14 15:25:00,24.21,24.21,24.19,24.19,18664.0,23.7661,23.7661,23.7465,23.7465,18664.0
2015-09-14 15:30:00,24.2,24.21,24.18,24.21,38658.0,23.7563,23.7661,23.7367,23.7661,38658.0
2015-09-14 15:35:00,24.21,24.21,24.18,24.19,25035.0,23.7661,23.7661,23.7367,23.7465,25035.0
2015-09-14 15:40:00,24.18,24.19,24.17,24.17,29994.0,23.7367,23.7465,23.7269,23.7269,29994.0
2015-09-14 15:45:00,24.17,24.17,24.15,24.15,60753.0,23.7269,23.7269,23.7072,23.7072,60753.0
2015-09-14 15:50:00,24.15,24.18,24.15,24.15,58273.0,23.7072,23.7367,23.7072,23.7072,58273.0
2015-09-14 15:55:00,24.15,24.22,24.14,24.22,225437.0,23.7072,23.776,23.6974,23.776,225437.0
2015-09-15 09:30:00,24.29,24.33,24.24,24.28,21982.0,23.8447,23.8839,23.7956,23.8349,21982.0
2015-09-15 09:35:00,24.28,24.39,24.28,24.38,12513.0,23.8349,23.9428,23.8349,23.933,12513.0
2015-09-15 09:40:00,24.38,24.48,24.36,24.46,19425.0,23.933,24.0312,23.9134,24.0116,19425.0
2015-09-15 09:45:00,24.47,24.48,24.43,24.45,14025.0,24.0214,24.0312,23.9821,24.0017,14025.0
2015-09-15 09:50:00,24.47,24.6,24.47,24.6,19197.0,24.0214,24.149,24.0214,24.149,19197.0
2015-09-15 09:55:00,24.6,24.61,24.57,24.61,15043.0,24.149,24.1588,24.1195,24.1588,15043.0
2015-09-15 10:00:00,24.61,24.64,24.54,24.54,16243.0,24.1588,24.1883,24.0901,24.0901,16243.0
2015-09-15 10:05:00,24.54,24.54,24.44,24.44,11300.0,24.0901,24.0901,23.9919,23.9919,11300.0
2015-09-15 10:10:00,24.44,24.47,24.44,24.44,23948.0,23.9919,24.0214,23.9919,23.9919,23948.0
2015-09-15 10:15:00,24.44,24.5,24.44,24.48,21654.0,23.9919,24.0508,23.9919,24.0312,21654.0
2015-09-15 10:20:00,24.49,24.56,24.46,24.51,26713.0,24.041,24.1097,24.0116,24.0606,26713.0
2015-09-15 10:25:00,24.51,24.51,24.43,24.43,20595.0,24.0606,24.0606,23.9821,23.9821,20595.0
2015-09-15 10:30:00,24.44,24.52,24.43,24.52,22826.0,23.9919,24.0705,23.9821,24.0705,22826.0
2015-09-15 10:35:00,24.52,24.55,24.52,24.53,14705.0,24.0705,24.0999,24.0705,24.0803,14705.0
2015-09-15 10:40:00,24.54,24.58,24.52,24.57,27080.0,24.0901,24.1294,24.0705,24.1195,27080.0
2015-09-15 10:45:00,24.58,24.63,24.52,24.53,29511.0,24.1294,24.1784,24.0705,24.0803,29511.0
2015-09-15 10:50:00,24.53,24.55,24.52,24.52,16875.0,24.0803,24.0999,24.0705,24.0705,16875.0
2015-09-15 10:55:00,24.53,24.57,24.53,24.54,15775.0,24.0803,24.1195,24.0803,24.0901,15775.0
2015-09-15 11:00:00,24.55,24.56,24.51,24.55,25267.0,24.0999,24.1097,24.0606,24.0999,25267.0
2015-09-15 11:05:00,24.55,24.56,24.5,24.52,13898.0,24.0999,24.1097,24.0508,24.0705,13898.0
2015-09-15 11:10:00,24.52,24.56,24.52,24.53,19701.0,24.0705,24.1097,24.0705,24.0803,19701.0
2015-09-15 11:15:00,24.53,24.55,24.52,24.54,32206.0,24.0803,24.0999,24.0705,24.0901,32206.0
2015-09-15 11:20:00,24.54,24.54,24.52,24.53,21165.0,24.0901,24.0901,24.0705,24.0803,21165.0
2015-09-15 11:25:00,24.53,24.53,24.45,24.46,34470.0,24.0803,24.0803,24.0017,24.0116,34470.0
2015-09-15 11:30:00,24.45,24.47,24.41,24.42,16625.0,24.0017,24.0214,23.9625,23.9723,16625.0
2015-09-15 11:35:00,24.42,24.44,24.41,24.42,17112.0,23.9723,23.9919,23.9625,23.9723,17112.0
2015-09-15 11:40:00,24.42,24.44,24.42,24.44,11206.0,23.9723,23.9919,23.9723,23.9919,11206.0
2015-09-15 11:45:00,24.45,24.49,24.44,24.49,35137.0,24.0017,24.041,23.9919,24.041,35137.0
2015-09-15 11:50:00,24.49,24.5,24.48,24.48,9245.0,24.041,24.0508,24.0312,24.0312,9245.0
2015-09-15 11:55:00,24.48,24.48,24.48,24.48,7400.0,24.0312,24.0312,24.0312,24.0312,7400.0
2015-09-15 12:00:00,24.48,24.5,24.48,24.5,10232.0,24.0312,24.0508,24.0312,24.0508,10232.0
2015-09-15 12:05:00,24.5,24.56,24.5,24.55,23493.0,24.0508,24.1097,24.0508,24.0999,23493.0
2015-09-15 12:10:00,24.55,24.6,24.55,24.59,21440.0,24.0999,24.149,24.0999,24.1392,21440.0
2015-09-15 12:15:00,24.59,24.61,24.58,24.59,11833.0,24.1392,24.1588,24.1294,24.1392,11833.0
2015-09-15 12:20:00,24.59,24.61,24.58,24.58,22452.0,24.1392,24.1588,24.1294,24.1294,22452.0
2015-09-15 12:25:00,24.58,24.59,24.57,24.58,15884.0,24.1294,24.1392,24.1195,24.1294,15884.0
2015-09-15 12:30:00,24.59,24.61,24.57,24.59,29255.0,24.1392,24.1588,24.1195,24.1392,29255.0
2015-09-15 12:35:00,24.59,24.6,24.56,24.57,20524.0,24.1392,24.149,24.1097,24.1195,20524.0
2015-09-15 12:40:00,24.58,24.58,24.54,24.55,18946.0,24.1294,24.1294,24.0901,24.0999,18946.0
2015-09-15 12:45:00,24.55,24.55,24.52,24.54,18500.0,24.0999,24.0999,24.0705,24.0901,18500.0
2015-09-15 12:50:00,24.53,24.54,24.51,24.51,35897.0,24.0803,24.0901,24.0606,24.0606,35897.0
2015-09-15 12:55:00,24.51,24.54,24.49,24.54,27946.0,24.0606,24.0901,24.041,24.0901,27946.0
2015-09-15 13:00:00,24.54,24.54,24.51,24.54,18231.0,24.0901,24.0901,24.0606,24.0901,18231.0
2015-09-15 13:05:00,24.54,24.56,24.54,24.54,21744.0,24.0901,24.1097,24.0901,24.0901,21744.0
2015-09-15 13:10:00,24.55,24.58,24.52,24.58,17367.0,24.0999,24.1294,24.0705,24.1294,17367.0
2015-09-15 13:15:00,24.58,24.61,24.58,24.61,24033.0,24.1294,24.1588,24.1294,24.1588,24033.0
2015-09-15 13:20:00,24.6,24.62,24.6,24.6,28100.0,24.149,24.1686,24.149,24.149,28100.0
2015-09-15 13:25:00,24.61,24.65,24.61,24.63,34770.0,24.1588,24.1981,24.1588,24.1784,34770.0
2015-09-15 13:30:00,24.64,24.69,24.63,24.65,45749.0,24.1883,24.2373,24.1784,24.1981,45749.0
2015-09-15 13:35:00,24.65,24.66,24.63,24.64,7534.0,24.1981,24.2079,24.1784,24.1883,7534.0
2015-09-15 13:40:00,24.64,24.69,24.64,24.68,30520.0,24.1883,24.2373,24.1883,24.2275,30520.0
2015-09-15 13:45:00,24.68,24.69,24.65,24.66,14350.0,24.2275,24.2373,24.1981,24.2079,14350.0
2015-09-15 13:50:00,24.67,24.67,24.63,24.63,14090.0,24.2177,24.2177,24.1784,24.1784,14090.0
2015-09-15 13:55:00,24.63,24.63,24.58,24.58,46808.0,24.1784,24.1784,24.1294,24.1294,46808.0
2015-09-15 14:00:00,24.58,24.6,24.58,24.6,13954.0,24.1294,24.149,24.1294,24.149,13954.0
2015-09-15 14:05:00,24.6,24.63,24.58,24.63,23000.0,24.149,24.1784,24.1294,24.1784,23000.0
2015-09-15 14:10:00,24.64,24.67,24.62,24.65,19737.0,24.1883,24.2177,24.1686,24.1981,19737.0
2015-09-15 14:15:00,24.65,24.66,24.63,24.65,14978.0,24.1981,24.2079,24.1784,24.1981,14978.0
2015-09-15 14:20:00,24.65,24.65,24.6,24.61,12163.0,24.1981,24.1981,24.149,24.1588,12163.0
2015-09-15 14:25:00,24.6,24.62,24.59,24.61,21628.0,24.149,24.1686,24.1392,24.1588,21628.0
2015-09-15 14:30:00,24.61,24.62,24.58,24.6,20643.0,24.1588,24.1686,24.1294,24.149,20643.0
2015-09-15 14:35:00,24.6,24.64,24.59,24.61,19227.0,24.149,24.1883,24.1392,24.1588,19227.0
2015-09-15 14:40:00,24.61,24.63,24.61,24.62,29424.0,24.1588,24.1784,24.1588,24.1686,29424.0
2015-09-15 14:45:00,24.63,24.65,24.62,24.63,21257.0,24.1784,24.1981,24.1686,24.1784,21257.0
2015-09-15 14:50:00,24.64,24.64,24.6,24.63,20801.0,24.1883,24.1883,24.149,24.1784,20801.0
2015-09-15 14:55:00,24.63,24.64,24.62,24.64,17466.0,24.1784,24.1883,24.1686,24.1883,17466.0
2015-09-15 15:00:00,24.65,24.7,24.65,24.7,42580.0,24.1981,24.2472,24.1981,24.2472,42580.0
2015-09-15 15:05:00,24.7,24.72,24.69,24.71,26854.0,24.2472,24.2668,24.2373,24.257,26854.0
2015-09-15 15:10:00,24.71,24.73,24.69,24.7,25218.0,24.257,24.2766,24.2373,24.2472,25218.0
2015-09-15 15:15:00,24.71,24.72,24.68,24.69,20071.0,24.257,24.2668,24.2275,24.2373,20071.0
2015-09-15 15:20:00,24.69,24.71,24.66,24.7,41131.0,24.2373,24.257,24.2079,24.2472,41131.0
2015-09-15 15:25:00,24.7,24.74,24.69,24.72,28148.0,24.2472,24.2864,24.2373,24.2668,28148.0
2015-09-15 15:30:00,24.73,24.74,24.72,24.72,23415.0,24.2766,24.2864,24.2668,24.2668,23415.0
2015-09-15 15:35:00,24.72,24.73,24.65,24.65,66139.0,24.2668,24.2766,24.1981,24.1981,66139.0
2015-09-15 15:40:00,24.65,24.66,24.63,24.66,76677.0,24.1981,24.2079,24.1784,24.2079,76677.0
2015-09-15 15:45:00,24.65,24.65,24.58,24.61,91069.0,24.1981,24.1981,24.1294,24.1588,91069.0
2015-09-15 15:50:00,24.61,24.61,24.58,24.59,97121.0,24.1588,24.1588,24.1294,24.1392,97121.0
2015-09-15 15:55:00,24.59,24.63,24.58,24.62,88156.0,24.1392,24.1784,24.1294,24.1686,88156.0
2015-09-16 09:30:00,24.61,24.75,24.57,24.74,23854.0,24.1588,24.2962,24.1195,24.2864,23854.0
2015-09-16 09:35:00,24.77,24.88,24.75,24.88,18750.0,24.3159,24.4239,24.2962,24.4239,18750.0
2015-09-16 09:40:00,24.88,24.93,24.88,24.9,24375.0,24.4239,24.4729,24.4239,24.4435,24375.0
2015-09-16 09:45:00,24.89,24.89,24.78,24.8,18833.0,24.4337,24.4337,24.3257,24.3453,18833.0
2015-09-16 09:50:00,24.81,24.81,24.75,24.76,14400.0,24.3551,24.3551,24.2962,24.3061,14400.0
2015-09-16 09:55:00,24.76,24.77,24.74,24.74,9243.0,24.3061,24.3159,24.2864,24.2864,9243.0
2015-09-16 10:00:00,24.75,24.79,24.74,24.79,30542.0,24.2962,24.3355,24.2864,24.3355,30542.0
2015-09-16 10:05:00,24.79,24.85,24.79,24.84,40863.0,24.3355,24.3944,24.3355,24.3846,40863.0
2015-09-16 10:10:00,24.84,24.86,24.82,24.86,25806.0,24.3846,24.4042,24.365,24.4042,25806.0
2015-09-16 10:15:00,24.85,24.86,24.82,24.84,22988.0,24.3944,24.4042,24.365,24.3846,22988.0
2015-09-16 10:20:00,24.84,24.87,24.83,24.86,22700.0,24.3846,24.414,24.3748,24.4042,22700.0
2015-09-16 10:25:00,24.86,24.87,24.83,24.86,35393.0,24.4042,24.414,24.3748,24.4042,35393.0
2015-09-16 10:30:00,24.85,24.85,24.79,24.8,29085.0,24.3944,24.3944,24.3355,24.3453,29085.0
2015-09-16 10:35:00,24.8,24.8,24.74,24.76,21653.0,24.3453,24.3453,24.2864,24.3061,21653.0
2015-09-16 10:40:00,24.76,24.82,24.76,24.8,21849.0,24.3061,24.365,24.3061,24.3453,21849.0
2015-09-16 10:45:00,24.8,24.84,24.8,24.82,24654.0,24.3453,24.3846,24.3453,24.365,24654.0
2015-09-16 10:50:00,24.82,24.91,24.82,24.91,14840.0,24.365,24.4533,24.365,24.4533,14840.0
2015-09-16 10:55:00,24.92,24.95,24.92,24.92,23699.0,24.4631,24.4926,24.4631,24.4631,23699.0
2015-09-16 11:00:00,24.92,24.93,24.9,24.92,30748.0,24.4631,24.4729,24.4435,24.4631,30748.0
2015-09-16 11:05:00,24.93,24.95,24.92,24.94,36150.0,24.4729,24.4926,24.4631,24.4828,36150.0
2015-09-16 11:10:00,24.95,24.96,24.91,24.94,27778.0,24.4926,24.5024,24.4533,24.4828,27778.0
2015-09-16 11:15:00,24.94,24.95,24.92,24.92,20246.0,24.4828,24.4926,24.4631,24.4631,20246.0
2015-09-16 11:20:00,24.92,24.96,24.9,24.96,26313.0,24.4631,24.5024,24.4435,24.5024,26313.0
2015-09-16 11:25:00,24.94,24.96,24.92,24.93,18784.0,24.4828,24.5024,24.4631,24.4729,18784.0
2015-09-16 11:30:00,24.94,24.94,24.87,24.88,39585.0,24.4828,24.4828,24.414,24.4239,39585.0
2015-09-16 11:35:00,24.88,24.88,24.85,24.86,31260.0,24.4239,24.4239,24.3944,24.4042,31260.0
2015-09-16 11:40:00,24.87,24.87,24.85,24.86,23373.0,24.414,24.414,24.3944,24.4042,23373.0
2015-09-16 11:45:00,24.86,24.86,24.83,24.84,14336.0,24.4042,24.4042,24.3748,24.3846,14336.0
2015-09-16 11:50:00,24.84,24.85,24.79,24.85,85785.0,24.3846,24.3944,24.3355,24.3944,85785.0
2015-09-16 11:55:00,24.85,24.88,24.85,24.88,17200.0,24.3944,24.4239,24.3944,24.4239,17200.0
2015-09-16 12:00:00,24.88,24.9,24.87,24.9,54047.0,24.4239,24.4435,24.414,24.4435,54047.0
2015-09-16 12:05:00,24.9,24.9,24.88,24.89,10841.0,24.4435,24.4435,24.4239,24.4337,10841.0
2015-09-16 12:10:00,24.89,24.91,24.88,24.9,21592.0,24.4337,24.4533,24.4239,24.4435,21592.0
2015-09-16 12:15:00,24.9,24.91,24.89,24.91,16743.0,24.4435,24.4533,24.4337,24.4533,16743.0
2015-09-16 12:20:00,24.91,24.95,24.91,24.95,43900.0,24.4533,24.4926,24.4533,24.4926,43900.0
2015-09-16 12:25:00,24.95,24.96,24.94,24.96,14400.0,24.4926,24.5024,24.4828,24.5024,14400.0
2015-09-16 12:30:00,24.96,24.96,24.95,24.96,12909.0,24.5024,24.5024,24.4926,24.5024,12909.0
2015-09-16 12:35:00,24.96,24.98,24.96,24.98,11893.0,24.5024,24.522,24.5024,24.522,11893.0
2015-09-16 12:40:00,24.98,24.99,24.95,24.95,9467.0,24.522,24.5318,24.4926,24.4926,9467.0
2015-09-16 12:45:00,24.96,24.96,24.95,24.96,7715.0,24.5024,24.5024,24.4926,24.5024,7715.0
2015-09-16 12:50:00,24.97,24.97,24.96,24.96,9132.0,24.5122,24.5122,24.5024,24.5024,9132.0
2015-09-16 12:55:00,24.96,24.99,24.96,24.98,23865.0,24.5024,24.5318,24.5024,24.522,23865.0
2015-09-16 13:00:00,24.98,24.98,24.93,24.95,12470.0,24.522,24.522,24.4729,24.4926,12470.0
2015-09-16 13:05:00,24.96,24.97,24.95,24.97,8850.0,24.5024,24.5122,24.4926,24.5122,8850.0
2015-09-16 13:10:00,24.97,24.97,24.95,24.95,6099.0,24.5122,24.5122,24.4926,24.4926,6099.0
2015-09-16 13:15:00,24.95,24.96,24.92,24.92,8400.0,24.4926,24.5024,24.4631,24.4631,8400.0
2015-09-16 13:20:00,24.93,24.94,24.9,24.93,15042.0,24.4729,24.4828,24.4435,24.4729,15042.0
2015-09-16 13:25:00,24.92,24.92,24.88,24.89,12107.0,24.4631,24.4631,24.4239,24.4337,12107.0
2015-09-16 13:30:00,24.88,24.9,24.88,24.89,16483.0,24.4239,24.4435,24.4239,24.4337,16483.0
2015-09-16 13:35:00,24.9,24.91,24.85,24.86,18050.0,24.4435,24.4533,24.3944,24.4042,18050.0
2015-09-16 13:40:00,24.85,24.85,24.82,24.82,21908.0,24.3944,24.3944,24.365,24.365,21908.0
2015-09-16 13:45:00,24.83,24.84,24.82,24.83,12367.0,24.3748,24.3846,24.365,24.3748,12367.0
2015-09-16 13:50:00,24.83,24.88,24.83,24.87,15578.0,24.3748,24.4239,24.3748,24.414,15578.0
2015-09-16 13:55:00,24.87,24.88,24.86,24.88,15637.0,24.414,24.4239,24.4042,24.4239,15637.0
2015-09-16 14:00:00,24.88,24.89,24.85,24.89,13053.0,24.4239,24.4337,24.3944,24.4337,13053.0
2015-09-16 14:05:00,24.9,24.9,24.87,24.87,12393.0,24.4435,24.4435,24.414,24.414,12393.0
2015-09-16 14:10:00,24.88,24.89,24.83,24.84,19521.0,24.4239,24.4337,24.3748,24.3846,19521.0
2015-09-16 14:15:00,24.84,24.84,24.82,24.82,7243.0,24.3846,24.3846,24.365,24.365,7243.0
2015-09-16 14:20:00,24.82,24.84,24.8,24.81,21685.0,24.365,24.3846,24.3453,24.3551,21685.0
2015-09-16 14:25:00,24.81,24.81,24.8,24.8,7586.0,24.3551,24.3551,24.3453,24.3453,7586.0
2015-09-16 14:30:00,24.81,24.82,24.79,24.82,22503.0,24.3551,24.365,24.3355,24.365,22503.0
2015-09-16 14:35:00,24.82,24.85,24.81,24.85,18524.0,24.365,24.3944,24.3551,24.3944,18524.0
2015-09-16 14:40:00,24.85,24.9,24.83,24.9,14849.0,24.3944,24.4435,24.3748,24.4435,14849.0
2015-09-16 14:45:00,24.9,24.91,24.88,24.89,22345.0,24.4435,24.4533,24.4239,24.4337,22345.0
2015-09-16 14:50:00,24.89,24.91,24.88,24.91,13284.0,24.4337,24.4533,24.4239,24.4533,13284.0
2015-09-16 14:55:00,24.9,24.95,24.88,24.92,38302.0,24.4435,24.4926,24.4239,24.4631,38302.0
2015-09-16 15:00:00,24.93,24.94,24.89,24.92,26401.0,24.4729,24.4828,24.4337,24.4631,26401.0
2015-09-16 15:05:00,24.92,24.95,24.92,24.93,22049.0,24.4631,24.4926,24.4631,24.4729,22049.0
2015-09-16 15:10:00,24.93,24.96,24.91,24.94,33771.0,24.4729,24.5024,24.4533,24.4828,33771.0
2015-09-16 15:15:00,24.94,24.99,24.92,24.98,43174.0,24.4828,24.5318,24.4631,24.522,43174.0
2015-09-16 15:20:00,24.98,25.0,24.96,24.98,30304.0,24.522,24.5417,24.5024,24.522,30304.0
2015-09-16 15:25:00,24.98,24.99,24.96,24.98,29162.0,24.522,24.5318,24.5024,24.522,29162.0
2015-09-16 15:30:00,24.98,24.99,24.96,24.98,49865.0,24.522,24.5318,24.5024,24.522,49865.0
2015-09-16 15:35:00,24.98,24.99,24.95,24.96,43439.0,24.522,24.5318,24.4926,24.5024,43439.0
2015-09-16 15:40:00,24.96,24.96,24.93,24.93,46165.0,24.5024,24.5024,24.4729,24.4729,46165.0
2015-09-16 15:45:00,24.93,24.95,24.92,24.95,42663.0,24.4729,24.4926,24.4631,24.4926,42663.0
2015-09-16 15:50:00,24.95,24.96,24.92,24.96,59299.0,24.4926,24.5024,24.4631,24.5024,59299.0
2015-09-16 15:55:00,24.96,24.96,24.93,24.93,79970.0,24.5024,24.5024,24.4729,24.4729,79970.0
2015-09-17 09:30:00,24.89,24.98,24.84,24.87,27344.0,24.4337,24.522,24.3846,24.414,27344.0
2015-09-17 09:35:00,24.89,24.97,24.83,24.97,22063.0,24.4337,24.5122,24.3748,24.5122,22063.0
2015-09-17 09:40:00,24.98,25.0,24.94,24.98,32414.0,24.522,24.5417,24.4828,24.522,32414.0
2015-09-17 09:45:00,24.98,25.04,24.96,25.01,36685.0,24.522,24.5809,24.5024,24.5515,36685.0
2015-09-17 09:50:00,25.01,25.01,24.91,24.91,51899.0,24.5515,24.5515,24.4533,24.4533,51899.0
2015-09-17 09:55:00,24.91,24.97,24.88,24.97,20847.0,24.4533,24.5122,24.4239,24.5122,20847.0
2015-09-17 10:00:00,24.98,25.01,24.93,25.01,25946.0,24.522,24.5515,24.4729,24.5515,25946.0
2015-09-17 10:05:00,25.0,25.01,24.92,24.92,48194.0,24.5417,24.5515,24.4631,24.4631,48194.0
2015-09-17 10:10:00,24.91,24.95,24.87,24.89,42223.0,24.4533,24.4926,24.414,24.4337,42223.0
2015-09-17 10:15:00,24.89,24.99,24.89,24.94,29813.0,24.4337,24.5318,24.4337,24.4828,29813.0
2015-09-17 10:20:00,24.94,24.99,24.93,24.98,18245.0,24.4828,24.5318,24.4729,24.522,18245.0
2015-09-17 10:25:00,24.98,24.99,24.94,24.95,40040.0,24.522,24.5318,24.4828,24.4926,40040.0
2015-09-17 10:30:00,24.95,24.95,24.88,24.91,16711.0,24.4926,24.4926,24.4239,24.4533,16711.0
2015-09-17 10:35:00,24.92,24.93,24.88,24.89,20070.0,24.4631,24.4729,24.4239,24.4337,20070.0
2015-09-17 10:40:00,24.9,24.95,24.9,24.94,12935.0,24.4435,24.4926,24.4435,24.4828,12935.0
2015-09-17 10:45:00,24.94,24.97,24.94,24.95,20522.0,24.4828,24.5122,24.4828,24.4926,20522.0
2015-09-17 10:50:00,24.94,24.95,24.91,24.92,11483.0,24.4828,24.4926,24.4533,24.4631,11483.0
2015-09-17 10:55:00,24.92,24.93,24.89,24.92,16483.0,24.4631,24.4729,24.4337,24.4631,16483.0
2015-09-17 11:00:00,24.93,24.94,24.92,24.93,22813.0,24.4729,24.4828,24.4631,24.4729,22813.0
2015-09-17 11:05:00,24.93,24.95,24.92,24.95,19653.0,24.4729,24.4926,24.4631,24.4926,19653.0
2015-09-17 11:10:00,24.95,24.95,24.94,24.95,11201.0,24.4926,24.4926,24.4828,24.4926,11201.0
2015-09-17 11:15:00,24.96,24.98,24.95,24.95,16235.0,24.5024,24.522,24.4926,24.4926,16235.0
2015-09-17 11:20:00,24.95,24.97,24.94,24.96,15908.0,24.4926,24.5122,24.4828,24.5024,15908.0
2015-09-17 11:25:00,24.97,24.98,24.94,24.96,13075.0,24.5122,24.522,24.4828,24.5024,13075.0
2015-09-17 11:30:00,24.97,24.98,24.96,24.98,21935.0,24.5122,24.522,24.5024,24.522,21935.0
2015-09-17 11:35:00,24.97,24.98,24.94,24.97,22165.0,24.5122,24.522,24.4828,24.5122,22165.0
2015-09-17 11:40:00,24.97,24.98,24.96,24.96,14303.0,24.5122,24.522,24.5024,24.5024,14303.0
2015-09-17 11:45:00,24.96,24.98,24.93,24.93,22001.0,24.5024,24.522,24.4729,24.4729,22001.0
2015-09-17 11:50:00,24.93,24.93,24.91,24.91,5601.0,24.4729,24.4729,24.4533,24.4533,5601.0
2015-09-17 11:55:00,24.91,24.97,24.91,24.97,20934.0,24.4533,24.5122,24.4533,24.5122,20934.0
2015-09-17 12:00:00,24.98,24.98,24.96,24.97,7887.0,24.522,24.522,24.5024,24.5122,7887.0
2015-09-17 12:05:00,24.97,25.0,24.96,24.98,26502.0,24.5122,24.5417,24.5024,24.522,26502.0
2015-09-17 12:10:00,24.97,24.98,24.95,24.95,5640.0,24.5122,24.522,24.4926,24.4926,5640.0
2015-09-17 12:15:00,24.95,24.96,24.94,24.94,13176.0,24.4926,24.5024,24.4828,24.4828,13176.0
2015-09-17 12:20:00,24.94,24.96,24.94,24.96,16722.0,24.4828,24.5024,24.4828,24.5024,16722.0
2015-09-17 12:25:00,24.97,24.97,24.95,24.96,17832.0,24.5122,24.5122,24.4926,24.5024,17832.0
2015-09-17 12:30:00,24.97,24.97,24.94,24.94,15501.0,24.5122,24.5122,24.4828,24.4828,15501.0
2015-09-17 12:35:00,24.95,24.96,24.94,24.94,10252.0,24.4926,24.5024,24.4828,24.4828,10252.0
2015-09-17 12:40:00,24.94,24.95,24.93,24.95,11857.0,24.4828,24.4926,24.4729,24.4926,11857.0
2015-09-17 12:45:00,24.95,24.95,24.92,24.93,13465.0,24.4926,24.4926,24.4631,24.4729,13465.0
2015-09-17 12:50:00,24.93,24.97,24.93,24.97,10483.0,24.4729,24.5122,24.4729,24.5122,10483.0
2015-09-17 12:55:00,24.98,24.98,24.95,24.96,22069.0,24.522,24.522,24.4926,24.5024,22069.0
2015-09-17 13:00:00,24.97,24.97,24.96,24.96,13733.0,24.5122,24.5122,24.5024,24.5024,13733.0
2015-09-17 13:05:00,24.96,24.97,24.95,24.95,4825.0,24.5024,24.5122,24.4926,24.4926,4825.0
2015-09-17 13:10:00,24.95,24.97,24.94,24.97,14678.0,24.4926,24.5122,24.4828,24.5122,14678.0
2015-09-17 13:15:00,24.97,24.98,24.95,24.95,165938.0,24.5122,24.522,24.4926,24.4926,165938.0
2015-09-17 13:20:00,24.96,25.0,24.96,25.0,15832.0,24.5024,24.5417,24.5024,24.5417,15832.0
2015-09-17 13:25:00,25.0,25.03,24.98,24.98,22765.0,24.5417,24.5711,24.522,24.522,22765.0
2015-09-17 13:30:00,24.99,25.0,24.97,24.97,33694.0,24.5318,24.5417,24.5122,24.5122,33694.0
2015-09-17 13:35:00,24.97,24.98,24.95,24.96,21307.0,24.5122,24.522,24.4926,24.5024,21307.0
2015-09-17 13:40:00,24.96,24.98,24.95,24.95,12640.0,24.5024,24.522,24.4926,24.4926,12640.0
2015-09-17 13:45:00,24.95,24.98,24.95,24.97,31504.0,24.4926,24.522,24.4926,24.5122,31504.0
2015-09-17 13:50:00,24.97,25.0,24.97,25.0,34293.0,24.5122,24.5417,24.5122,24.5417,34293.0
2015-09-17 13:55:00,25.0,25.01,24.98,24.99,76912.0,24.5417,24.5515,24.522,24.5318,76912.0
2015-09-17 14:00:00,25.01,25.1,24.79,24.87,96135.0,24.5515,24.6398,24.3355,24.414,96135.0
2015-09-17 14:05:00,24.88,24.96,24.85,24.94,22706.0,24.4239,24.5024,24.3944,24.4828,22706.0
2015-09-17 14:10:00,24.95,25.02,24.95,24.97,67802.0,24.4926,24.5613,24.4926,24.5122,67802.0
2015-09-17 14:15:00,24.97,25.05,24.96,24.99,225935.0,24.5122,24.5907,24.5024,24.5318,225935.0
2015-09-17 14:20:00,24.99,25.03,24.94,24.98,37289.0,24.5318,24.5711,24.4828,24.522,37289.0
2015-09-17 14:25:00,24.98,24.99,24.88,24.89,29201.0,24.522,24.5318,24.4239,24.4337,29201.0
2015-09-17 14:30:00,24.89,24.99,24.89,24.98,39530.0,24.4337,24.5318,24.4337,24.522,39530.0
2015-09-17 14:35:00,24.98,25.01,24.94,24.96,36472.0,24.522,24.5515,24.4828,24.5024,36472.0
2015-09-17 14:40:00,24.97,25.08,24.97,25.07,32478.0,24.5122,24.6202,24.5122,24.6104,32478.0
2015-09-17 14:45:00,25.07,25.19,25.06,25.14,33831.0,24.6104,24.7282,24.6006,24.6791,33831.0
2015-09-17 14:50:00,25.14,25.14,25.1,25.11,21373.0,24.6791,24.6791,24.6398,24.6496,21373.0
2015-09-17 14:55:00,25.11,25.11,25.01,25.04,42897.0,24.6496,24.6496,24.5515,24.5809,42897.0
2015-09-17 15:00:00,25.05,25.08,25.0,25.02,30399.0,24.5907,24.6202,24.5417,24.5613,30399.0
2015-09-17 15:05:00,25.02,25.02,24.94,24.95,65348.0,24.5613,24.5613,24.4828,24.4926,65348.0
2015-09-17 15:10:00,24.95,24.98,24.87,24.88,57117.0,24.4926,24.522,24.414,24.4239,57117.0
2015-09-17 15:15:00,24.88,24.92,24.84,24.89,66923.0,24.4239,24.4631,24.3846,24.4337,66923.0
2015-09-17 15:20:00,24.89,24.89,24.65,24.77,120924.0,24.4337,24.4337,24.1981,24.3159,120924.0
2015-09-17 15:25:00,24.78,24.84,24.73,24.84,47287.0,24.3257,24.3846,24.2766,24.3846,47287.0
2015-09-17 15:30:00,24.83,24.9,24.78,24.9,60014.0,24.3748,24.4435,24.3257,24.4435,60014.0
2015-09-17 15:35:00,24.9,24.9,24.78,24.82,78468.0,24.4435,24.4435,24.3257,24.365,78468.0
2015-09-17 15:40:00,24.83,24.88,24.8,24.83,91937.0,24.3748,24.4239,24.3453,24.3748,91937.0
2015-09-17 15:45:00,24.82,24.85,24.79,24.82,76780.0,24.365,24.3944,24.3355,24.365,76780.0
2015-09-17 15:50:00,24.82,24.82,24.71,24.71,96208.0,24.365,24.365,24.257,24.257,96208.0
2015-09-17 15:55:00,24.71,24.76,24.68,24.74,146179.0,24.257,24.3061,24.2275,24.2864,146179.0
2015-09-18 09:30:00,24.37,24.43,24.36,24.41,273574.0,23.9232,23.9821,23.9134,23.9625,273574.0
2015-09-18 09:35:00,24.41,24.54,24.41,24.53,66828.0,23.9625,24.0901,23.9625,24.0803,66828.0
2015-09-18 09:40:00,24.55,24.62,24.45,24.61,87787.0,24.0999,24.1686,24.0017,24.1588,87787.0
2015-09-18 09:45:00,24.61,24.61,24.35,24.35,56228.0,24.1588,24.1588,23.9036,23.9036,56228.0
2015-09-18 09:50:00,24.35,24.45,24.3,24.45,23255.0,23.9036,24.0017,23.8545,24.0017,23255.0
2015-09-18 09:55:00,24.45,24.58,24.45,24.58,23150.0,24.0017,24.1294,24.0017,24.1294,23150.0
2015-09-18 10:00:00,24.57,24.59,24.49,24.59,36975.0,24.1195,24.1392,24.041,24.1392,36975.0
2015-09-18 10:05:00,24.58,24.65,24.56,24.61,43635.0,24.1294,24.1981,24.1097,24.1588,43635.0
2015-09-18 10:10:00,24.61,24.69,24.6,24.69,51654.0,24.1588,24.2373,24.149,24.2373,51654.0
2015-09-18 10:15:00,24.69,24.69,24.6,24.63,34436.0,24.2373,24.2373,24.149,24.1784,34436.0
2015-09-18 10:20:00,24.63,24.64,24.6,24.62,45816.0,24.1784,24.1883,24.149,24.1686,45816.0
2015-09-18 10:25:00,24.62,24.76,24.62,24.69,73211.0,24.1686,24.3061,24.1686,24.2373,73211.0
2015-09-18 10:30:00,24.69,24.7,24.64,24.67,36035.0,24.2373,24.2472,24.1883,24.2177,36035.0
2015-09-18 10:35:00,24.67,24.67,24.54,24.54,45418.0,24.2177,24.2177,24.0901,24.0901,45418.0
2015-09-18 10:40:00,24.54,24.59,24.51,24.56,49922.0,24.0901,24.1392,24.0606,24.1097,49922.0
2015-09-18 10:45:00,24.56,24.61,24.56,24.6,35033.0,24.1097,24.1588,24.1097,24.149,35033.0
2015-09-18 10:50:00,24.61,24.66,24.6,24.63,26975.0,24.1588,24.2079,24.149,24.1784,26975.0
2015-09-18 10:55:00,24.62,24.64,24.58,24.61,35204.0,24.1686,24.1883,24.1294,24.1588,35204.0
2015-09-18 11:00:00,24.61,24.64,24.57,24.57,56098.0,24.1588,24.1883,24.1195,24.1195,56098.0
2015-09-18 11:05:00,24.57,24.59,24.48,24.5,71961.0,24.1195,24.1392,24.0312,24.0508,71961.0
2015-09-18 11:10:00,24.49,24.5,24.43,24.46,54105.0,24.041,24.0508,23.9821,24.0116,54105.0
2015-09-18 11:15:00,24.46,24.46,24.37,24.39,39193.0,24.0116,24.0116,23.9232,23.9428,39193.0
2015-09-18 11:20:00,24.39,24.44,24.37,24.42,35599.0,23.9428,23.9919,23.9232,23.9723,35599.0
2015-09-18 11:25:00,24.43,24.43,24.37,24.38,26972.0,23.9821,23.9821,23.9232,23.933,26972.0
2015-09-18 11:30:00,24.38,24.4,24.37,24.37,28441.0,23.933,23.9527,23.9232,23.9232,28441.0
2015-09-18 11:35:00,24.38,24.45,24.35,24.45,52100.0,23.933,24.0017,23.9036,24.0017,52100.0
2015-09-18 11:40:00,24.46,24.55,24.41,24.55,43427.0,24.0116,24.0999,23.9625,24.0999,43427.0
2015-09-18 11:45:00,24.55,24.6,24.54,24.55,26140.0,24.0999,24.149,24.0901,24.0999,26140.0
2015-09-18 11:50:00,24.55,24.6,24.55,24.6,51525.0,24.0999,24.149,24.0999,24.149,51525.0
2015-09-18 11:55:00,24.6,24.65,24.59,24.64,17471.0,24.149,24.1981,24.1392,24.1883,17471.0
2015-09-18 12:00:00,24.64,24.67,24.63,24.65,38713.0,24.1883,24.2177,24.1784,24.1981,38713.0
2015-09-18 12:05:00,24.65,24.66,24.6,24.6,17112.0,24.1981,24.2079,24.149,24.149,17112.0
2015-09-18 12:10:00,24.6,24.6,24.56,24.56,38779.0,24.149,24.149,24.1097,24.1097,38779.0
2015-09-18 12:15:00,24.56,24.59,24.55,24.59,19416.0,24.1097,24.1392,24.0999,24.1392,19416.0
2015-09-18 12:20:00,24.59,24.59,24.5,24.5,25553.0,24.1392,24.1392,24.0508,24.0508,25553.0
2015-09-18 12:25:00,24.51,24.54,24.51,24.54,35743.0,24.0606,24.0901,24.0606,24.0901,35743.0
2015-09-18 12:30:00,24.54,24.55,24.51,24.55,26823.0,24.0901,24.0999,24.0606,24.0999,26823.0
2015-09-18 12:35:00,24.56,24.6,24.56,24.59,23788.0,24.1097,24.149,24.1097,24.1392,23788.0
2015-09-18 12:40:00,24.59,24.59,24.49,24.51,39359.0,24.1392,24.1392,24.041,24.0606,39359.0
2015-09-18 12:45:00,24.52,24.53,24.51,24.53,31764.0,24.0705,24.0803,24.0606,24.0803,31764.0
2015-09-18 12:50:00,24.54,24.59,24.54,24.58,26814.0,24.0901,24.1392,24.0901,24.1294,26814.0
2015-09-18 12:55:00,24.58,24.61,24.58,24.61,21273.0,24.1294,24.1588,24.1294,24.1588,21273.0
2015-09-18 13:00:00,24.6,24.64,24.57,24.64,30954.0,24.149,24.1883,24.1195,24.1883,30954.0
2015-09-18 13:05:00,24.64,24.64,24.61,24.62,19517.0,24.1883,24.1883,24.1588,24.1686,19517.0
2015-09-18 13:10:00,24.62,24.65,24.61,24.64,43170.0,24.1686,24.1981,24.1588,24.1883,43170.0
2015-09-18 13:15:00,24.64,24.67,24.62,24.67,30163.0,24.1883,24.2177,24.1686,24.2177,30163.0
2015-09-18 13:20:00,24.67,24.68,24.62,24.62,36988.0,24.2177,24.2275,24.1686,24.1686,36988.0
2015-09-18 13:25:00,24.62,24.62,24.58,24.62,22015.0,24.1686,24.1686,24.1294,24.1686,22015.0
2015-09-18 13:30:00,24.62,24.64,24.55,24.55,32619.0,24.1686,24.1883,24.0999,24.0999,32619.0
2015-09-18 13:35:00,24.55,24.55,24.49,24.5,27258.0,24.0999,24.0999,24.041,24.0508,27258.0
2015-09-18 13:40:00,24.5,24.52,24.49,24.52,53358.0,24.0508,24.0705,24.041,24.0705,53358.0
2015-09-18 13:45:00,24.51,24.52,24.49,24.5,29908.0,24.0606,24.0705,24.041,24.0508,29908.0
2015-09-18 13:50:00,24.5,24.57,24.48,24.56,56690.0,24.0508,24.1195,24.0312,24.1097,56690.0
2015-09-18 13:55:00,24.56,24.56,24.52,24.53,150689.0,24.1097,24.1097,24.0705,24.0803,150689.0
2015-09-18 14:00:00,24.54,24.54,24.52,24.53,138856.0,24.0901,24.0901,24.0705,24.0803,138856.0
2015-09-18 14:05:00,24.53,24.57,24.52,24.55,34653.0,24.0803,24.1195,24.0705,24.0999,34653.0
2015-09-18 14:10:00,24.55,24.56,24.52,24.56,22994.0,24.0999,24.1097,24.0705,24.1097,22994.0
2015-09-18 14:15:00,24.56,24.57,24.53,24.56,30790.0,24.1097,24.1195,24.0803,24.1097,30790.0
2015-09-18 14:20:00,24.56,24.59,24.54,24.59,28191.0,24.1097,24.1392,24.0901,24.1392,28191.0
2015-09-18 14:25:00,24.59,24.59,24.55,24.59,37729.0,24.1392,24.1392,24.0999,24.1392,37729.0
2015-09-18 14:30:00,24.59,24.63,24.59,24.61,33130.0,24.1392,24.1784,24.1392,24.1588,33130.0
2015-09-18 14:35:00,24.61,24.62,24.56,24.58,37353.0,24.1588,24.1686,24.1097,24.1294,37353.0
2015-09-18 14:40:00,24.59,24.62,24.58,24.59,24829.0,24.1392,24.1686,24.1294,24.1392,24829.0
2015-09-18 14:45:00,24.59,24.59,24.56,24.57,33347.0,24.1392,24.1392,24.1097,24.1195,33347.0
2015-09-18 14:50:00,24.56,24.57,24.52,24.53,37735.0,24.1097,24.1195,24.0705,24.0803,37735.0
2015-09-18 14:55:00,24.53,24.58,24.49,24.54,100219.0,24.0803,24.1294,24.041,24.0901,100219.0
2015-09-18 15:00:00,24.55,24.58,24.53,24.55,53325.0,24.0999,24.1294,24.0803,24.0999,53325.0
2015-09-18 15:05:00,24.55,24.56,24.53,24.54,49622.0,24.0999,24.1097,24.0803,24.0901,49622.0
2015-09-18 15:10:00,24.54,24.57,24.53,24.55,50732.0,24.0901,24.1195,24.0803,24.0999,50732.0
2015-09-18 15:15:00,24.54,24.56,24.53,24.56,152866.0,24.0901,24.1097,24.0803,24.1097,152866.0
2015-09-18 15:20:00,24.55,24.56,24.53,24.54,52308.0,24.0999,24.1097,24.0803,24.0901,52308.0
2015-09-18 15:25:00,24.54,24.56,24.53,24.53,51313.0,24.0901,24.1097,24.0803,24.0803,51313.0
2015-09-18 15:30:00,24.54,24.56,24.53,24.54,90818.0,24.0901,24.1097,24.0803,24.0901,90818.0
2015-09-18 15:35:00,24.55,24.55,24.53,24.54,66808.0,24.0999,24.0999,24.0803,24.0901,66808.0
2015-09-18 15:40:00,24.54,24.55,24.5,24.51,125793.0,24.0901,24.0999,24.0508,24.0606,125793.0
2015-09-18 15:45:00,24.5,24.56,24.47,24.52,148040.0,24.0508,24.1097,24.0214,24.0705,148040.0
2015-09-18 15:50:00,24.52,24.55,24.5,24.54,105984.0,24.0705,24.0999,24.0508,24.0901,105984.0
2015-09-18 15:55:00,24.54,24.57,24.52,24.56,198285.0,24.0901,24.1195,24.0705,24.1097,198285.0
2015-09-21 09:30:00,24.76,24.76,24.64,24.72,38429.0,24.3061,24.3061,24.1883,24.2668,38429.0
2015-09-21 09:35:00,24.73,24.79,24.69,24.76,29800.0,24.2766,24.3355,24.2373,24.3061,29800.0
2015-09-21 09:40:00,24.77,24.91,24.74,24.91,34440.0,24.3159,24.4533,24.2864,24.4533,34440.0
2015-09-21 09:45:00,24.92,24.93,24.86,24.87,25259.0,24.4631,24.4729,24.4042,24.414,25259.0
2015-09-21 09:50:00,24.87,24.99,24.87,24.93,49611.0,24.414,24.5318,24.414,24.4729,49611.0
2015-09-21 09:55:00,24.94,24.94,24.84,24.85,64948.0,24.4828,24.4828,24.3846,24.3944,64948.0
2015-09-21 10:00:00,24.85,24.9,24.8,24.83,39210.0,24.3944,24.4435,24.3453,24.3748,39210.0
2015-09-21 10:05:00,24.83,24.87,24.79,24.85,25955.0,24.3748,24.414,24.3355,24.3944,25955.0
2015-09-21 10:10:00,24.86,24.96,24.86,24.93,26184.0,24.4042,24.5024,24.4042,24.4729,26184.0
2015-09-21 10:15:00,24.92,24.96,24.9,24.94,25053.0,24.4631,24.5024,24.4435,24.4828,25053.0
2015-09-21 10:20:00,24.94,25.02,24.93,25.02,29497.0,24.4828,24.5613,24.4729,24.5613,29497.0
2015-09-21 10:25:00,25.02,25.02,24.99,25.0,28892.0,24.5613,24.5613,24.5318,24.5417,28892.0
2015-09-21 10:30:00,25.0,25.06,24.99,25.04,34298.0,24.5417,24.6006,24.5318,24.5809,34298.0
2015-09-21 10:35:00,25.03,25.12,25.03,25.09,45763.0,24.5711,24.6595,24.5711,24.63,45763.0
2015-09-21 10:40:00,25.09,25.14,25.08,25.13,30593.0,24.63,24.6791,24.6202,24.6693,30593.0
2015-09-21 10:45:00,25.13,25.14,25.12,25.13,136593.0,24.6693,24.6791,24.6595,24.6693,136593.0
2015-09-21 10:50:00,25.14,25.15,25.1,25.12,38939.0,24.6791,24.6889,24.6398,24.6595,38939.0
2015-09-21 10:55:00,25.13,25.13,25.07,25.1,39375.0,24.6693,24.6693,24.6104,24.6398,39375.0
2015-09-21 11:00:00,25.11,25.16,25.11,25.14,22909.0,24.6496,24.6987,24.6496,24.6791,22909.0
2015-09-21 11:05:00,25.14,25.17,25.14,25.15,31696.0,24.6791,24.7085,24.6791,24.6889,31696.0
2015-09-21 11:10:00,25.16,25.17,25.13,25.16,22546.0,24.6987,24.7085,24.6693,24.6987,22546.0
2015-09-21 11:15:00,25.16,25.2,25.15,25.19,42190.0,24.6987,24.738,24.6889,24.7282,42190.0
2015-09-21 11:20:00,25.19,25.2,25.14,25.15,27043.0,24.7282,24.738,24.6791,24.6889,27043.0
2015-09-21 11:25:00,25.15,25.16,25.12,25.16,28335.0,24.6889,24.6987,24.6595,24.6987,28335.0
2015-09-21 11:30:00,25.16,25.16,25.0,25.01,44274.0,24.6987,24.6987,24.5417,24.5515,44274.0
2015-09-21 11:35:00,25.01,25.02,24.99,24.99,22606.0,24.5515,24.5613,24.5318,24.5318,22606.0
2015-09-21 11:40:00,25.0,25.01,24.99,25.0,16864.0,24.5417,24.5515,24.5318,24.5417,16864.0
2015-09-21 11:45:00,25.0,25.01,24.99,25.0,17706.0,24.5417,24.5515,24.5318,24.5417,17706.0
2015-09-21 11:50:00,25.0,25.0,24.98,24.98,21578.0,24.5417,24.5417,24.522,24.522,21578.0
2015-09-21 11:55:00,24.99,25.0,24.96,24.98,43205.0,24.5318,24.5417,24.5024,24.522,43205.0
2015-09-21 12:00:00,24.98,24.98,24.88,24.88,30146.0,24.522,24.522,24.4239,24.4239,30146.0
2015-09-21 12:05:00,24.88,24.91,24.87,24.9,22454.0,24.4239,24.4533,24.414,24.4435,22454.0
2015-09-21 12:10:00,24.9,24.9,24.88,24.9,15724.0,24.4435,24.4435,24.4239,24.4435,15724.0
2015-09-21 12:15:00,24.89,24.93,24.89,24.92,32848.0,24.4337,24.4729,24.4337,24.4631,32848.0
2015-09-21 12:20:00,24.92,24.94,24.91,24.92,16144.0,24.4631,24.4828,24.4533,24.4631,16144.0
2015-09-21 12:25:00,24.93,24.94,24.92,24.94,13565.0,24.4729,24.4828,24.4631,24.4828,13565.0
2015-09-21 12:30:00,24.94,24.95,24.9,24.93,24487.0,24.4828,24.4926,24.4435,24.4729,24487.0
2015-09-21 12:35:00,24.93,24.98,24.92,24.98,30321.0,24.4729,24.522,24.4631,24.522,30321.0
2015-09-21 12:40:00,24.98,24.99,24.96,24.98,10856.0,24.522,24.5318,24.5024,24.522,10856.0
2015-09-21 12:45:00,24.98,24.99,24.95,24.95,18340.0,24.522,24.5318,24.4926,24.4926,18340.0
2015-09-21 12:50:00,24.95,24.96,24.86,24.87,29800.0,24.4926,24.5024,24.4042,24.414,29800.0
2015-09-21 12:55:00,24.87,24.9,24.85,24.89,11195.0,24.414,24.4435,24.3944,24.4337,11195.0
2015-09-21 13:00:00,24.89,24.92,24.88,24.91,17111.0,24.4337,24.4631,24.4239,24.4533,17111.0
2015-09-21 13:05:00,24.91,24.93,24.88,24.89,22830.0,24.4533,24.4729,24.4239,24.4337,22830.0
2015-09-21 13:10:00,24.89,24.92,24.88,24.92,21235.0,24.4337,24.4631,24.4239,24.4631,21235.0
2015-09-21 13:15:00,24.92,24.99,24.91,24.97,25300.0,24.4631,24.5318,24.4533,24.5122,25300.0
2015-09-21 13:20:00,24.97,24.97,24.95,24.95,18026.0,24.5122,24.5122,24.4926,24.4926,18026.0
2015-09-21 13:25:00,24.95,24.97,24.93,24.94,22470.0,24.4926,24.5122,24.4729,24.4828,22470.0
2015-09-21 13:30:00,24.93,24.94,24.89,24.89,10766.0,24.4729,24.4828,24.4337,24.4337,10766.0
2015-09-21 13:35:00,24.89,24.97,24.89,24.96,35044.0,24.4337,24.5122,24.4337,24.5024,35044.0
2015-09-21 13:40:00,24.96,24.98,24.94,24.96,18509.0,24.5024,24.522,24.4828,24.5024,18509.0
2015-09-21 13:45:00,24.96,24.97,24.89,24.89,24659.0,24.5024,24.5122,24.4337,24.4337,24659.0
2015-09-21 13:50:00,24.88,24.92,24.88,24.92,14963.0,24.4239,24.4631,24.4239,24.4631,14963.0
2015-09-21 13:55:00,24.92,24.92,24.9,24.91,21608.0,24.4631,24.4631,24.4435,24.4533,21608.0
2015-09-21 14:00:00,24.91,24.93,24.89,24.91,21300.0,24.4533,24.4729,24.4337,24.4533,21300.0
2015-09-21 14:05:00,24.91,24.92,24.9,24.91,17285.0,24.4533,24.4631,24.4435,24.4533,17285.0
2015-09-21 14:10:00,24.91,24.91,24.86,24.87,22104.0,24.4533,24.4533,24.4042,24.414,22104.0
2015-09-21 14:15:00,24.87,24.89,24.81,24.85,33130.0,24.414,24.4337,24.3551,24.3944,33130.0
2015-09-21 14:20:00,24.85,24.88,24.85,24.88,14777.0,24.3944,24.4239,24.3944,24.4239,14777.0
2015-09-21 14:25:00,24.88,24.91,24.87,24.88,17837.0,24.4239,24.4533,24.414,24.4239,17837.0
2015-09-21 14:30:00,24.88,24.89,24.85,24.89,21110.0,24.4239,24.4337,24.3944,24.4337,21110.0
2015-09-21 14:35:00,24.89,24.91,24.89,24.91,15972.0,24.4337,24.4533,24.4337,24.4533,15972.0
2015-09-21 14:40:00,24.9,24.91,24.89,24.9,21012.0,24.4435,24.4533,24.4337,24.4435,21012.0
2015-09-21 14:45:00,24.9,24.93,24.88,24.93,38759.0,24.4435,24.4729,24.4239,24.4729,38759.0
2015-09-21 14:50:00,24.93,25.0,24.93,24.98,22082.0,24.4729,24.5417,24.4729,24.522,22082.0
2015-09-21 14:55:00,24.98,24.99,24.97,24.97,9474.0,24.522,24.5318,24.5122,24.5122,9474.0
2015-09-21 15:00:00,24.97,24.98,24.96,24.96,20547.0,24.5122,24.522,24.5024,24.5024,20547.0
2015-09-21 15:05:00,24.96,24.97,24.95,24.95,12289.0,24.5024,24.5122,24.4926,24.4926,12289.0
2015-09-21 15:10:00,24.96,24.97,24.94,24.96,42570.0,24.5024,24.5122,24.4828,24.5024,42570.0
2015-09-21 15:15:00,24.96,24.99,24.95,24.97,34019.0,24.5024,24.5318,24.4926,24.5122,34019.0
2015-09-21 15:20:00,24.98,24.99,24.94,24.94,32242.0,24.522,24.5318,24.4828,24.4828,32242.0
2015-09-21 15:25:00,24.94,24.96,24.94,24.96,23582.0,24.4828,24.5024,24.4828,24.5024,23582.0
2015-09-21 15:30:00,24.96,24.98,24.87,24.9,48313.0,24.5024,24.522,24.414,24.4435,48313.0
2015-09-21 15:35:00,24.9,24.91,24.87,24.89,29648.0,24.4435,24.4533,24.414,24.4337,29648.0
2015-09-21 15:40:00,24.89,24.92,24.88,24.91,53991.0,24.4337,24.4631,24.4239,24.4533,53991.0
2015-09-21 15:45:00,24.9,24.93,24.89,24.91,40227.0,24.4435,24.4729,24.4337,24.4533,40227.0
2015-09-21 15:50:00,24.91,24.91,24.87,24.87,40534.0,24.4533,24.4533,24.414,24.414,40534.0
2015-09-21 15:55:00,24.87,24.91,24.87,24.91,96698.0,24.414,24.4533,24.414,24.4533,96698.0
2015-09-22 09:30:00,24.53,24.57,24.39,24.5,43119.0,24.0803,24.1195,23.9428,24.0508,43119.0
2015-09-22 09:35:00,24.5,24.63,24.48,24.61,36550.0,24.0508,24.1784,24.0312,24.1588,36550.0
2015-09-22 09:40:00,24.62,24.69,24.58,24.65,31269.0,24.1686,24.2373,24.1294,24.1981,31269.0
2015-09-22 09:45:00,24.65,24.68,24.63,24.66,29132.0,24.1981,24.2275,24.1784,24.2079,29132.0
2015-09-22 09:50:00,24.65,24.67,24.58,24.59,42063.0,24.1981,24.2177,24.1294,24.1392,42063.0
2015-09-22 09:55:00,24.59,24.74,24.59,24.71,25176.0,24.1392,24.2864,24.1392,24.257,25176.0
2015-09-22 10:00:00,24.72,24.81,24.67,24.8,36814.0,24.2668,24.3551,24.2177,24.3453,36814.0
2015-09-22 10:05:00,24.8,24.83,24.72,24.72,58188.0,24.3453,24.3748,24.2668,24.2668,58188.0
2015-09-22 10:10:00,24.72,24.72,24.62,24.62,11824.0,24.2668,24.2668,24.1686,24.1686,11824.0
2015-09-22 10:15:00,24.62,24.64,24.57,24.57,33803.0,24.1686,24.1883,24.1195,24.1195,33803.0
2015-09-22 10:20:00,24.57,24.57,24.48,24.48,70530.0,24.1195,24.1195,24.0312,24.0312,70530.0
2015-09-22 10:25:00,24.48,24.5,24.46,24.49,50621.0,24.0312,24.0508,24.0116,24.041,50621.0
2015-09-22 10:30:00,24.48,24.49,24.41,24.46,39905.0,24.0312,24.041,23.9625,24.0116,39905.0
2015-09-22 10:35:00,24.46,24.48,24.37,24.39,37105.0,24.0116,24.0312,23.9232,23.9428,37105.0
2015-09-22 10:40:00,24.39,24.44,24.38,24.44,27945.0,23.9428,23.9919,23.933,23.9919,27945.0
2015-09-22 10:45:00,24.44,24.48,24.44,24.46,33966.0,23.9919,24.0312,23.9919,24.0116,33966.0
2015-09-22 10:50:00,24.47,24.49,24.47,24.49,47382.0,24.0214,24.041,24.0214,24.041,47382.0
2015-09-22 10:55:00,24.49,24.5,24.45,24.5,53125.0,24.041,24.0508,24.0017,24.0508,53125.0
2015-09-22 11:00:00,24.5,24.5,24.47,24.48,59859.0,24.0508,24.0508,24.0214,24.0312,59859.0
2015-09-22 11:05:00,24.48,24.49,24.46,24.48,16270.0,24.0312,24.041,24.0116,24.0312,16270.0
2015-09-22 11:10:00,24.48,24.52,24.46,24.51,23492.0,24.0312,24.0705,24.0116,24.0606,23492.0
2015-09-22 11:15:00,24.52,24.53,24.48,24.52,27273.0,24.0705,24.0803,24.0312,24.0705,27273.0
2015-09-22 11:20:00,24.53,24.53,24.42,24.43,23201.0,24.0803,24.0803,23.9723,23.9821,23201.0
2015-09-22 11:25:00,24.43,24.5,24.43,24.49,30424.0,23.9821,24.0508,23.9821,24.041,30424.0
2015-09-22 11:30:00,24.48,24.56,24.48,24.53,112599.0,24.0312,24.1097,24.0312,24.0803,112599.0
2015-09-22 11:35:00,24.53,24.57,24.52,24.54,30310.0,24.0803,24.1195,24.0705,24.0901,30310.0
2015-09-22 11:40:00,24.53,24.54,24.5,24.51,14051.0,24.0803,24.0901,24.0508,24.0606,14051.0
2015-09-22 11:45:00,24.51,24.54,24.5,24.53,23378.0,24.0606,24.0901,24.0508,24.0803,23378.0
2015-09-22 11:50:00,24.53,24.56,24.53,24.53,16879.0,24.0803,24.1097,24.0803,24.0803,16879.0
2015-09-22 11:55:00,24.54,24.54,24.52,24.53,11100.0,24.0901,24.0901,24.0705,24.0803,11100.0
2015-09-22 12:00:00,24.53,24.53,24.49,24.5,34274.0,24.0803,24.0803,24.041,24.0508,34274.0
2015-09-22 12:05:00,24.5,24.55,24.5,24.54,41201.0,24.0508,24.0999,24.0508,24.0901,41201.0
2015-09-22 12:10:00,24.54,24.55,24.48,24.48,54328.0,24.0901,24.0999,24.0312,24.0312,54328.0
2015-09-22 12:15:00,24.48,24.5,24.44,24.49,31290.0,24.0312,24.0508,23.9919,24.041,31290.0
2015-09-22 12:20:00,24.5,24.5,24.46,24.47,13233.0,24.0508,24.0508,24.0116,24.0214,13233.0
2015-09-22 12:25:00,24.47,24.51,24.44,24.5,30913.0,24.0214,24.0606,23.9919,24.0508,30913.0
2015-09-22 12:30:00,24.51,24.52,24.49,24.5,20191.0,24.0606,24.0705,24.041,24.0508,20191.0
2015-09-22 12:35:00,24.5,24.51,24.49,24.5,16561.0,24.0508,24.0606,24.041,24.0508,16561.0
2015-09-22 12:40:00,24.5,24.51,24.49,24.5,18228.0,24.0508,24.0606,24.041,24.0508,18228.0
2015-09-22 12:45:00,24.5,24.51,24.45,24.45,18164.0,24.0508,24.0606,24.0017,24.0017,18164.0
2015-09-22 12:50:00,24.45,24.45,24.39,24.4,22136.0,24.0017,24.0017,23.9428,23.9527,22136.0
2015-09-22 12:55:00,24.41,24.42,24.4,24.41,15023.0,23.9625,23.9723,23.9527,23.9625,15023.0
2015-09-22 13:00:00,24.4,24.47,24.4,24.46,22535.0,23.9527,24.0214,23.9527,24.0116,22535.0
2015-09-22 13:05:00,24.47,24.48,24.43,24.43,21740.0,24.0214,24.0312,23.9821,23.9821,21740.0
2015-09-22 13:10:00,24.44,24.46,24.43,24.44,19787.0,23.9919,24.0116,23.9821,23.9919,19787.0
2015-09-22 13:15:00,24.44,24.45,24.42,24.43,17747.0,23.9919,24.0017,23.9723,23.9821,17747.0
2015-09-22 13:20:00,24.43,24.43,24.39,24.4,15320.0,23.9821,23.9821,23.9428,23.9527,15320.0
2015-09-22 13:25:00,24.4,24.4,24.35,24.36,22045.0,23.9527,23.9527,23.9036,23.9134,22045.0
2015-09-22 13:30:00,24.36,24.4,24.36,24.4,16920.0,23.9134,23.9527,23.9134,23.9527,16920.0
2015-09-22 13:35:00,24.4,24.4,24.38,24.4,15278.0,23.9527,23.9527,23.933,23.9527,15278.0
2015-09-22 13:40:00,24.4,24.46,24.39,24.46,19155.0,23.9527,24.0116,23.9428,24.0116,19155.0
2015-09-22 13:45:00,24.46,24.47,24.44,24.45,29088.0,24.0116,24.0214,23.9919,24.0017,29088.0
2015-09-22 13:50:00,24.45,24.45,24.42,24.44,30491.0,24.0017,24.0017,23.9723,23.9919,30491.0
2015-09-22 13:55:00,24.43,24.47,24.42,24.46,19144.0,23.9821,24.0214,23.9723,24.0116,19144.0
2015-09-22 14:00:00,24.46,24.47,24.43,24.47,23992.0,24.0116,24.0214,23.9821,24.0214,23992.0
2015-09-22 14:05:00,24.47,24.47,24.43,24.44,19922.0,24.0214,24.0214,23.9821,23.9919,19922.0
2015-09-22 14:10:00,24.43,24.44,24.41,24.42,15727.0,23.9821,23.9919,23.9625,23.9723,15727.0
2015-09-22 14:15:00,24.42,24.46,24.42,24.44,20989.0,23.9723,24.0116,23.9723,23.9919,20989.0
2015-09-22 14:20:00,24.44,24.45,24.41,24.41,17307.0,23.9919,24.0017,23.9625,23.9625,17307.0
2015-09-22 14:25:00,24.41,24.44,24.41,24.44,12340.0,23.9625,23.9919,23.9625,23.9919,12340.0
2015-09-22 14:30:00,24.44,24.48,24.44,24.47,40747.0,23.9919,24.0312,23.9919,24.0214,40747.0
2015-09-22 14:35:00,24.47,24.47,24.44,24.46,21019.0,24.0214,24.0214,23.9919,24.0116,21019.0
2015-09-22 14:40:00,24.46,24.47,24.43,24.43,18050.0,24.0116,24.0214,23.9821,23.9821,18050.0
2015-09-22 14:45:00,24.44,24.45,24.39,24.39,20673.0,23.9919,24.0017,23.9428,23.9428,20673.0
2015-09-22 14:50:00,24.39,24.39,24.37,24.38,13786.0,23.9428,23.9428,23.9232,23.933,13786.0
2015-09-22 14:55:00,24.38,24.4,24.35,24.39,37015.0,23.933,23.9527,23.9036,23.9428,37015.0
2015-09-22 15:00:00,24.39,24.41,24.38,24.38,20921.0,23.9428,23.9625,23.933,23.933,20921.0
2015-09-22 15:05:00,24.38,24.4,24.35,24.36,18250.0,23.933,23.9527,23.9036,23.9134,18250.0
2015-09-22 15:10:00,24.36,24.38,24.34,24.36,40850.0,23.9134,23.933,23.8938,23.9134,40850.0
2015-09-22 15:15:00,24.37,24.39,24.36,24.37,22046.0,23.9232,23.9428,23.9134,23.9232,22046.0
2015-09-22 15:20:00,24.37,24.39,24.36,24.38,35078.0,23.9232,23.9428,23.9134,23.933,35078.0
2015-09-22 15:25:00,24.38,24.44,24.38,24.43,36572.0,23.933,23.9919,23.933,23.9821,36572.0
2015-09-22 15:30:00,24.44,24.49,24.44,24.48,29385.0,23.9919,24.041,23.9919,24.0312,29385.0
2015-09-22 15:35:00,24.49,24.5,24.46,24.49,32957.0,24.041,24.0508,24.0116,24.041,32957.0
2015-09-22 15:40:00,24.49,24.51,24.47,24.49,42314.0,24.041,24.0606,24.0214,24.041,42314.0
2015-09-22 15:45:00,24.49,24.5,24.47,24.47,35679.0,24.041,24.0508,24.0214,24.0214,35679.0
2015-09-22 15:50:00,24.48,24.48,24.42,24.45,45555.0,24.0312,24.0312,23.9723,24.0017,45555.0
2015-09-22 15:55:00,24.44,24.5,24.44,24.46,79815.0,23.9919,24.0508,23.9919,24.0116,79815.0
2015-09-23 09:30:00,24.5,24.63,24.44,24.58,21690.0,24.0508,24.1784,23.9919,24.1294,21690.0
2015-09-23 09:35:00,24.61,24.64,24.57,24.57,18283.0,24.1588,24.1883,24.1195,24.1195,18283.0
2015-09-23 09:40:00,24.58,24.61,24.57,24.57,21337.0,24.1294,24.1588,24.1195,24.1195,21337.0
2015-09-23 09:45:00,24.57,24.57,24.43,24.44,13488.0,24.1195,24.1195,23.9821,23.9919,13488.0
2015-09-23 09:50:00,24.44,24.53,24.41,24.51,34957.0,23.9919,24.0803,23.9625,24.0606,34957.0
2015-09-23 09:55:00,24.51,24.56,24.5,24.55,37698.0,24.0606,24.1097,24.0508,24.0999,37698.0
2015-09-23 10:00:00,24.55,24.6,24.5,24.52,28877.0,24.0999,24.149,24.0508,24.0705,28877.0
2015-09-23 10:05:00,24.52,24.52,24.4,24.4,15472.0,24.0705,24.0705,23.9527,23.9527,15472.0
2015-09-23 10:10:00,24.4,24.49,24.39,24.45,21664.0,23.9527,24.041,23.9428,24.0017,21664.0
2015-09-23 10:15:00,24.45,24.46,24.41,24.45,11827.0,24.0017,24.0116,23.9625,24.0017,11827.0
2015-09-23 10:20:00,24.45,24.45,24.38,24.39,42100.0,24.0017,24.0017,23.933,23.9428,42100.0
2015-09-23 10:25:00,24.39,24.43,24.37,24.43,20004.0,23.9428,23.9821,23.9232,23.9821,20004.0
2015-09-23 10:30:00,24.43,24.46,24.42,24.45,17698.0,23.9821,24.0116,23.9723,24.0017,17698.0
2015-09-23 10:35:00,24.45,24.49,24.45,24.48,23334.0,24.0017,24.041,24.0017,24.0312,23334.0
2015-09-23 10:40:00,24.47,24.5,24.44,24.46,17802.0,24.0214,24.0508,23.9919,24.0116,17802.0
2015-09-23 10:45:00,24.46,24.47,24.45,24.46,17875.0,24.0116,24.0214,24.0017,24.0116,17875.0
2015-09-23 10:50:00,24.47,24.52,24.47,24.51,16842.0,24.0214,24.0705,24.0214,24.0606,16842.0
2015-09-23 10:55:00,24.51,24.51,24.46,24.47,46454.0,24.0606,24.0606,24.0116,24.0214,46454.0
2015-09-23 11:00:00,24.48,24.48,24.39,24.39,17168.0,24.0312,24.0312,23.9428,23.9428,17168.0
2015-09-23 11:05:00,24.39,24.39,24.34,24.37,8356.0,23.9428,23.9428,23.8938,23.9232,8356.0
2015-09-23 11:10:00,24.37,24.38,24.3,24.31,32558.0,23.9232,23.933,23.8545,23.8643,32558.0
2015-09-23 11:15:00,24.32,24.32,24.28,24.3,24038.0,23.8741,23.8741,23.8349,23.8545,24038.0
2015-09-23 11:20:00,24.29,24.29,24.23,24.23,13700.0,23.8447,23.8447,23.7858,23.7858,13700.0
2015-09-23 11:25:00,24.23,24.28,24.23,24.27,26560.0,23.7858,23.8349,23.7858,23.825,26560.0
2015-09-23 11:30:00,24.27,24.27,24.21,24.22,23755.0,23.825,23.825,23.7661,23.776,23755.0
2015-09-23 11:35:00,24.22,24.23,24.2,24.22,18459.0,23.776,23.7858,23.7563,23.776,18459.0
2015-09-23 11:40:00,24.22,24.23,24.14,24.15,51374.0,23.776,23.7858,23.6974,23.7072,51374.0
2015-09-23 11:45:00,24.15,24.16,24.12,24.14,14387.0,23.7072,23.7171,23.6778,23.6974,14387.0
2015-09-23 11:50:00,24.14,24.14,24.08,24.11,26718.0,23.6974,23.6974,23.6385,23.668,26718.0
2015-09-23 11:55:00,24.11,24.14,24.1,24.13,12242.0,23.668,23.6974,23.6582,23.6876,12242.0
2015-09-23 12:00:00,24.13,24.13,24.06,24.07,30685.0,23.6876,23.6876,23.6189,23.6287,30685.0
2015-09-23 12:05:00,24.07,24.1,24.07,24.09,14736.0,23.6287,23.6582,23.6287,23.6483,14736.0
2015-09-23 12:10:00,24.1,24.12,24.07,24.1,47345.0,23.6582,23.6778,23.6287,23.6582,47345.0
2015-09-23 12:15:00,24.1,24.14,24.09,24.14,40081.0,23.6582,23.6974,23.6483,23.6974,40081.0
2015-09-23 12:20:00,24.14,24.14,24.11,24.12,19163.0,23.6974,23.6974,23.668,23.6778,19163.0
2015-09-23 12:25:00,24.12,24.16,24.1,24.13,17763.0,23.6778,23.7171,23.6582,23.6876,17763.0
2015-09-23 12:30:00,24.13,24.13,24.1,24.1,14800.0,23.6876,23.6876,23.6582,23.6582,14800.0
2015-09-23 12:35:00,24.1,24.11,24.05,24.05,25111.0,23.6582,23.668,23.6091,23.6091,25111.0
2015-09-23 12:40:00,24.05,24.06,24.02,24.05,35931.0,23.6091,23.6189,23.5796,23.6091,35931.0
2015-09-23 12:45:00,24.06,24.08,24.03,24.03,19544.0,23.6189,23.6385,23.5894,23.5894,19544.0
2015-09-23 12:50:00,24.03,24.07,24.02,24.02,35015.0,23.5894,23.6287,23.5796,23.5796,35015.0
2015-09-23 12:55:00,24.03,24.03,23.95,23.96,52299.0,23.5894,23.5894,23.5109,23.5207,52299.0
2015-09-23 13:00:00,23.95,23.99,23.94,23.98,24294.0,23.5109,23.5502,23.5011,23.5404,24294.0
2015-09-23 13:05:00,23.98,23.98,23.94,23.95,64819.0,23.5404,23.5404,23.5011,23.5109,64819.0
2015-09-23 13:10:00,23.94,23.95,23.91,23.93,32303.0,23.5011,23.5109,23.4716,23.4913,32303.0
2015-09-23 13:15:00,23.93,23.93,23.88,23.89,46397.0,23.4913,23.4913,23.4422,23.452,46397.0
2015-09-23 13:20:00,23.88,23.89,23.77,23.78,71547.0,23.4422,23.452,23.3342,23.344,71547.0
2015-09-23 13:25:00,23.78,23.83,23.74,23.83,87301.0,23.344,23.3931,23.3048,23.3931,87301.0
2015-09-23 13:30:00,23.83,23.83,23.76,23.81,53277.0,23.3931,23.3931,23.3244,23.3735,53277.0
2015-09-23 13:35:00,23.81,23.84,23.79,23.8,21526.0,23.3735,23.4029,23.3538,23.3637,21526.0
2015-09-23 13:40:00,23.8,23.91,23.78,23.91,24032.0,23.3637,23.4716,23.344,23.4716,24032.0
2015-09-23 13:45:00,23.91,23.93,23.9,23.9,19651.0,23.4716,23.4913,23.4618,23.4618,19651.0
2015-09-23 13:50:00,23.9,23.92,23.88,23.89,24620.0,23.4618,23.4815,23.4422,23.452,24620.0
2015-09-23 13:55:00,23.89,23.91,23.85,23.85,24044.0,23.452,23.4716,23.4127,23.4127,24044.0
2015-09-23 14:00:00,23.86,23.89,23.85,23.87,24445.0,23.4226,23.452,23.4127,23.4324,24445.0
2015-09-23 14:05:00,23.88,23.89,23.86,23.88,33023.0,23.4422,23.452,23.4226,23.4422,33023.0
2015-09-23 14:10:00,23.88,23.9,23.83,23.83,31154.0,23.4422,23.4618,23.3931,23.3931,31154.0
2015-09-23 14:15:00,23.82,23.82,23.7,23.7,52661.0,23.3833,23.3833,23.2655,23.2655,52661.0
2015-09-23 14:20:00,23.7,23.73,23.58,23.71,220384.0,23.2655,23.2949,23.1477,23.2753,220384.0
2015-09-23 14:25:00,23.72,23.73,23.6,23.61,108209.0,23.2851,23.2949,23.1673,23.1771,108209.0
2015-09-23 14:30:00,23.61,23.61,23.57,23.58,101422.0,23.1771,23.1771,23.1379,23.1477,101422.0
2015-09-23 14:35:00,23.59,23.61,23.55,23.58,50465.0,23.1575,23.1771,23.1182,23.1477,50465.0
2015-09-23 14:40:00,23.57,23.63,23.53,23.63,39413.0,23.1379,23.1968,23.0986,23.1968,39413.0
2015-09-23 14:45:00,23.64,23.67,23.6,23.62,71565.0,23.2066,23.236,23.1673,23.187,71565.0
2015-09-23 14:50:00,23.62,23.68,23.59,23.59,45744.0,23.187,23.2459,23.1575,23.1575,45744.0
2015-09-23 14:55:00,23.58,23.64,23.57,23.63,11691.0,23.1477,23.2066,23.1379,23.1968,11691.0
2015-09-23 15:00:00,23.64,23.67,23.61,23.67,27422.0,23.2066,23.236,23.1771,23.236,27422.0
2015-09-23 15:05:00,23.66,23.7,23.65,23.68,28413.0,23.2262,23.2655,23.2164,23.2459,28413.0
2015-09-23 15:10:00,23.68,23.69,23.63,23.65,42360.0,23.2459,23.2557,23.1968,23.2164,42360.0
2015-09-23 15:15:00,23.64,23.68,23.63,23.67,30632.0,23.2066,23.2459,23.1968,23.236,30632.0
2015-09-23 15:20:00,23.68,23.7,23.66,23.66,27613.0,23.2459,23.2655,23.2262,23.2262,27613.0
2015-09-23 15:25:00,23.66,23.68,23.65,23.68,26390.0,23.2262,23.2459,23.2164,23.2459,26390.0
2015-09-23 15:30:00,23.68,23.71,23.67,23.7,50389.0,23.2459,23.2753,23.236,23.2655,50389.0
2015-09-23 15:35:00,23.7,23.7,23.68,23.7,35449.0,23.2655,23.2655,23.2459,23.2655,35449.0
2015-09-23 15:40:00,23.71,23.72,23.7,23.71,34227.0,23.2753,23.2851,23.2655,23.2753,34227.0
2015-09-23 15:45:00,23.71,23.74,23.7,23.73,88332.0,23.2753,23.3048,23.2655,23.2949,88332.0
2015-09-23 15:50:00,23.73,23.75,23.72,23.73,80203.0,23.2949,23.3146,23.2851,23.2949,80203.0
2015-09-23 15:55:00,23.73,23.74,23.72,23.73,133789.0,23.2949,23.3048,23.2851,23.2949,133789.0
2015-09-24 09:30:00,23.5,23.54,23.36,23.39,54074.0,23.0692,23.1084,22.9317,22.9612,54074.0
2015-09-24 09:35:00,23.4,23.48,23.36,23.47,37801.0,22.971,23.0495,22.9317,23.0397,37801.0
2015-09-24 09:40:00,23.47,23.55,23.45,23.54,41533.0,23.0397,23.1182,23.0201,23.1084,41533.0
2015-09-24 09:45:00,23.53,23.55,23.45,23.47,56420.0,23.0986,23.1182,23.0201,23.0397,56420.0
2015-09-24 09:50:00,23.46,23.46,23.41,23.45,41013.0,23.0299,23.0299,22.9808,23.0201,41013.0
2015-09-24 09:55:00,23.46,23.56,23.45,23.56,113137.0,23.0299,23.1281,23.0201,23.1281,113137.0
2015-09-24 10:00:00,23.56,23.76,23.55,23.73,47884.0,23.1281,23.3244,23.1182,23.2949,47884.0
2015-09-24 10:05:00,23.73,23.76,23.69,23.73,90613.0,23.2949,23.3244,23.2557,23.2949,90613.0
2015-09-24 10:10:00,23.74,23.76,23.7,23.73,84397.0,23.3048,23.3244,23.2655,23.2949,84397.0
2015-09-24 10:15:00,23.72,23.76,23.71,23.75,41589.0,23.2851,23.3244,23.2753,23.3146,41589.0
2015-09-24 10:20:00,23.75,23.76,23.67,23.71,54369.0,23.3146,23.3244,23.236,23.2753,54369.0
2015-09-24 10:25:00,23.71,23.72,23.67,23.7,25533.0,23.2753,23.2851,23.236,23.2655,25533.0
2015-09-24 10:30:00,23.7,23.77,23.7,23.75,43327.0,23.2655,23.3342,23.2655,23.3146,43327.0
2015-09-24 10:35:00,23.75,23.75,23.67,23.74,29455.0,23.3146,23.3146,23.236,23.3048,29455.0
2015-09-24 10:40:00,23.73,23.73,23.63,23.63,34244.0,23.2949,23.2949,23.1968,23.1968,34244.0
2015-09-24 10:45:00,23.63,23.66,23.6,23.66,24685.0,23.1968,23.2262,23.1673,23.2262,24685.0
2015-09-24 10:50:00,23.66,23.67,23.57,23.6,32557.0,23.2262,23.236,23.1379,23.1673,32557.0
2015-09-24 10:55:00,23.6,23.62,23.59,23.62,23986.0,23.1673,23.187,23.1575,23.187,23986.0
2015-09-24 11:00:00,23.61,23.62,23.57,23.58,38000.0,23.1771,23.187,23.1379,23.1477,38000.0
2015-09-24 11:05:00,23.58,23.6,23.55,23.6,57064.0,23.1477,23.1673,23.1182,23.1673,57064.0
2015-09-24 11:10:00,23.6,23.6,23.55,23.59,30142.0,23.1673,23.1673,23.1182,23.1575,30142.0
2015-09-24 11:15:00,23.6,23.66,23.59,23.66,21013.0,23.1673,23.2262,23.1575,23.2262,21013.0
2015-09-24 11:20:00,23.66,23.69,23.66,23.69,23500.0,23.2262,23.2557,23.2262,23.2557,23500.0
2015-09-24 11:25:00,23.69,23.71,23.66,23.67,40601.0,23.2557,23.2753,23.2262,23.236,40601.0
2015-09-24 11:30:00,23.68,23.75,23.68,23.72,45507.0,23.2459,23.3146,23.2459,23.2851,45507.0
2015-09-24 11:35:00,23.73,23.73,23.7,23.73,19341.0,23.2949,23.2949,23.2655,23.2949,19341.0
2015-09-24 11:40:00,23.73,23.76,23.73,23.74,38200.0,23.2949,23.3244,23.2949,23.3048,38200.0
2015-09-24 11:45:00,23.75,23.76,23.72,23.72,12763.0,23.3146,23.3244,23.2851,23.2851,12763.0
2015-09-24 11:50:00,23.72,23.73,23.71,23.71,14248.0,23.2851,23.2949,23.2753,23.2753,14248.0
2015-09-24 11:55:00,23.72,23.76,23.72,23.74,31687.0,23.2851,23.3244,23.2851,23.3048,31687.0
2015-09-24 12:00:00,23.74,23.75,23.73,23.75,25323.0,23.3048,23.3146,23.2949,23.3146,25323.0
2015-09-24 12:05:00,23.75,23.75,23.7,23.7,13494.0,23.3146,23.3146,23.2655,23.2655,13494.0
2015-09-24 12:10:00,23.71,23.74,23.68,23.69,38188.0,23.2753,23.3048,23.2459,23.2557,38188.0
2015-09-24 12:15:00,23.68,23.7,23.66,23.66,7148.0,23.2459,23.2655,23.2262,23.2262,7148.0
2015-09-24 12:20:00,23.66,23.7,23.65,23.68,32274.0,23.2262,23.2655,23.2164,23.2459,32274.0
2015-09-24 12:25:00,23.68,23.69,23.67,23.68,14481.0,23.2459,23.2557,23.236,23.2459,14481.0
2015-09-24 12:30:00,23.69,23.77,23.69,23.76,41002.0,23.2557,23.3342,23.2557,23.3244,41002.0
2015-09-24 12:35:00,23.75,23.76,23.73,23.74,21375.0,23.3146,23.3244,23.2949,23.3048,21375.0
2015-09-24 12:40:00,23.75,23.77,23.73,23.73,33861.0,23.3146,23.3342,23.2949,23.2949,33861.0
2015-09-24 12:45:00,23.72,23.72,23.67,23.67,15465.0,23.2851,23.2851,23.236,23.236,15465.0
2015-09-24 12:50:00,23.67,23.68,23.65,23.68,54763.0,23.236,23.2459,23.2164,23.2459,54763.0
2015-09-24 12:55:00,23.68,23.71,23.66,23.7,29093.0,23.2459,23.2753,23.2262,23.2655,29093.0
2015-09-24 13:00:00,23.69,23.71,23.68,23.69,14595.0,23.2557,23.2753,23.2459,23.2557,14595.0
2015-09-24 13:05:00,23.69,23.72,23.69,23.71,11674.0,23.2557,23.2851,23.2557,23.2753,11674.0
2015-09-24 13:10:00,23.72,23.76,23.71,23.76,36794.0,23.2851,23.3244,23.2753,23.3244,36794.0
2015-09-24 13:15:00,23.75,23.76,23.71,23.71,51249.0,23.3146,23.3244,23.2753,23.2753,51249.0
2015-09-24 13:20:00,23.71,23.75,23.71,23.75,20674.0,23.2753,23.3146,23.2753,23.3146,20674.0
2015-09-24 13:25:00,23.74,23.75,23.73,23.75,26309.0,23.3048,23.3146,23.2949,23.3146,26309.0
2015-09-24 13:30:00,23.75,23.75,23.69,23.7,48696.0,23.3146,23.3146,23.2557,23.2655,48696.0
2015-09-24 13:35:00,23.69,23.72,23.69,23.7,17518.0,23.2557,23.2851,23.2557,23.2655,17518.0
2015-09-24 13:40:00,23.7,23.75,23.7,23.75,27843.0,23.2655,23.3146,23.2655,23.3146,27843.0
2015-09-24 13:45:00,23.74,23.75,23.73,23.75,24293.0,23.3048,23.3146,23.2949,23.3146,24293.0
2015-09-24 13:50:00,23.75,23.76,23.74,23.76,36463.0,23.3146,23.3244,23.3048,23.3244,36463.0
2015-09-24 13:55:00,23.76,23.77,23.74,23.74,31127.0,23.3244,23.3342,23.3048,23.3048,31127.0
2015-09-24 14:00:00,23.74,23.75,23.74,23.74,3147.0,23.3048,23.3146,23.3048,23.3048,3147.0
2015-09-24 14:05:00,23.75,23.76,23.73,23.76,49996.0,23.3146,23.3244,23.2949,23.3244,49996.0
2015-09-24 14:10:00,23.77,23.81,23.76,23.78,19108.0,23.3342,23.3735,23.3244,23.344,19108.0
2015-09-24 14:15:00,23.79,23.92,23.78,23.9,51440.0,23.3538,23.4815,23.344,23.4618,51440.0
2015-09-24 14:20:00,23.91,24.0,23.91,23.98,30199.0,23.4716,23.56,23.4716,23.5404,30199.0
2015-09-24 14:25:00,23.98,24.0,23.96,23.99,24363.0,23.5404,23.56,23.5207,23.5502,24363.0
2015-09-24 14:30:00,23.99,24.0,23.96,23.96,27805.0,23.5502,23.56,23.5207,23.5207,27805.0
2015-09-24 14:35:00,23.96,23.97,23.93,23.95,35741.0,23.5207,23.5305,23.4913,23.5109,35741.0
2015-09-24 14:40:00,23.95,23.95,23.91,23.95,38200.0,23.5109,23.5109,23.4716,23.5109,38200.0
2015-09-24 14:45:00,23.95,24.1,23.94,24.1,34218.0,23.5109,23.6582,23.5011,23.6582,34218.0
2015-09-24 14:50:00,24.1,24.11,24.05,24.06,25062.0,23.6582,23.668,23.6091,23.6189,25062.0
2015-09-24 14:55:00,24.07,24.14,24.06,24.1,29618.0,23.6287,23.6974,23.6189,23.6582,29618.0
2015-09-24 15:00:00,24.09,24.12,24.06,24.06,35846.0,23.6483,23.6778,23.6189,23.6189,35846.0
2015-09-24 15:05:00,24.07,24.08,23.98,23.99,54945.0,23.6287,23.6385,23.5404,23.5502,54945.0
2015-09-24 15:10:00,23.99,24.02,23.95,24.02,38357.0,23.5502,23.5796,23.5109,23.5796,38357.0
2015-09-24 15:15:00,24.02,24.11,24.01,24.11,46833.0,23.5796,23.668,23.5698,23.668,46833.0
2015-09-24 15:20:00,24.11,24.18,24.11,24.15,54931.0,23.668,23.7367,23.668,23.7072,54931.0
2015-09-24 15:25:00,24.14,24.21,24.13,24.18,58198.0,23.6974,23.7661,23.6876,23.7367,58198.0
2015-09-24 15:30:00,24.18,24.2,24.14,24.17,64776.0,23.7367,23.7563,23.6974,23.7269,64776.0
2015-09-24 15:35:00,24.16,24.16,24.11,24.13,63558.0,23.7171,23.7171,23.668,23.6876,63558.0
2015-09-24 15:40:00,24.13,24.17,24.13,24.16,67056.0,23.6876,23.7269,23.6876,23.7171,67056.0
2015-09-24 15:45:00,24.15,24.16,24.13,24.13,48478.0,23.7072,23.7171,23.6876,23.6876,48478.0
2015-09-24 15:50:00,24.13,24.13,24.06,24.07,78398.0,23.6876,23.6876,23.6189,23.6287,78398.0
2015-09-24 15:55:00,24.07,24.13,24.07,24.1,138555.0,23.6287,23.6876,23.6287,23.6582,138555.0
2015-09-25 09:30:00,24.32,24.44,24.31,24.38,34693.0,23.8741,23.9919,23.8643,23.933,34693.0
2015-09-25 09:35:00,24.38,24.39,24.28,24.3,33464.0,23.933,23.9428,23.8349,23.8545,33464.0
2015-09-25 09:40:00,24.3,24.36,24.25,24.33,22818.0,23.8545,23.9134,23.8054,23.8839,22818.0
2015-09-25 09:45:00,24.32,24.39,24.28,24.39,20437.0,23.8741,23.9428,23.8349,23.9428,20437.0
2015-09-25 09:50:00,24.39,24.4,24.36,24.36,28910.0,23.9428,23.9527,23.9134,23.9134,28910.0
2015-09-25 09:55:00,24.36,24.42,24.35,24.35,33394.0,23.9134,23.9723,23.9036,23.9036,33394.0
2015-09-25 10:00:00,24.36,24.38,24.31,24.32,20272.0,23.9134,23.933,23.8643,23.8741,20272.0
2015-09-25 10:05:00,24.32,24.33,24.21,24.23,26950.0,23.8741,23.8839,23.7661,23.7858,26950.0
2015-09-25 10:10:00,24.22,24.22,24.18,24.19,30024.0,23.776,23.776,23.7367,23.7465,30024.0
2015-09-25 10:15:00,24.19,24.22,24.17,24.19,30617.0,23.7465,23.776,23.7269,23.7465,30617.0
2015-09-25 10:20:00,24.19,24.21,24.13,24.14,55627.0,23.7465,23.7661,23.6876,23.6974,55627.0
2015-09-25 10:25:00,24.14,24.15,24.08,24.09,57883.0,23.6974,23.7072,23.6385,23.6483,57883.0
2015-09-25 10:30:00,24.09,24.1,24.05,24.08,33048.0,23.6483,23.6582,23.6091,23.6385,33048.0
2015-09-25 10:35:00,24.07,24.14,24.05,24.14,50372.0,23.6287,23.6974,23.6091,23.6974,50372.0
2015-09-25 10:40:00,24.13,24.13,24.09,24.09,30272.0,23.6876,23.6876,23.6483,23.6483,30272.0
2015-09-25 10:45:00,24.09,24.09,24.05,24.09,47040.0,23.6483,23.6483,23.6091,23.6483,47040.0
2015-09-25 10:50:00,24.09,24.11,24.08,24.1,38913.0,23.6483,23.668,23.6385,23.6582,38913.0
2015-09-25 10:55:00,24.11,24.13,24.11,24.12,12277.0,23.668,23.6876,23.668,23.6778,12277.0
2015-09-25 11:00:00,24.12,24.13,24.09,24.1,34187.0,23.6778,23.6876,23.6483,23.6582,34187.0
2015-09-25 11:05:00,24.1,24.1,24.08,24.08,14672.0,23.6582,23.6582,23.6385,23.6385,14672.0
2015-09-25 11:10:00,24.08,24.1,24.08,24.1,22284.0,23.6385,23.6582,23.6385,23.6582,22284.0
2015-09-25 11:15:00,24.11,24.14,24.11,24.11,22078.0,23.668,23.6974,23.668,23.668,22078.0
2015-09-25 11:20:00,24.11,24.15,24.11,24.15,15459.0,23.668,23.7072,23.668,23.7072,15459.0
2015-09-25 11:25:00,24.15,24.19,24.15,24.19,13260.0,23.7072,23.7465,23.7072,23.7465,13260.0
2015-09-25 11:30:00,24.19,24.2,24.15,24.15,16188.0,23.7465,23.7563,23.7072,23.7072,16188.0
2015-09-25 11:35:00,24.14,24.15,24.12,24.14,21094.0,23.6974,23.7072,23.6778,23.6974,21094.0
2015-09-25 11:40:00,24.14,24.17,24.14,24.17,14540.0,23.6974,23.7269,23.6974,23.7269,14540.0
2015-09-25 11:45:00,24.17,24.22,24.16,24.2,27346.0,23.7269,23.776,23.7171,23.7563,27346.0
2015-09-25 11:50:00,24.2,24.24,24.2,24.22,24083.0,23.7563,23.7956,23.7563,23.776,24083.0
2015-09-25 11:55:00,24.23,24.24,24.21,24.23,17230.0,23.7858,23.7956,23.7661,23.7858,17230.0
2015-09-25 12:00:00,24.23,24.26,24.22,24.26,44251.0,23.7858,23.8152,23.776,23.8152,44251.0
2015-09-25 12:05:00,24.26,24.27,24.24,24.27,22925.0,23.8152,23.825,23.7956,23.825,22925.0
2015-09-25 12:10:00,24.27,24.32,24.26,24.32,18574.0,23.825,23.8741,23.8152,23.8741,18574.0
2015-09-25 12:15:00,24.32,24.32,24.22,24.22,21423.0,23.8741,23.8741,23.776,23.776,21423.0
2015-09-25 12:20:00,24.23,24.23,24.2,24.23,13726.0,23.7858,23.7858,23.7563,23.7858,13726.0
2015-09-25 12:25:00,24.23,24.28,24.23,24.27,10224.0,23.7858,23.8349,23.7858,23.825,10224.0
2015-09-25 12:30:00,24.28,24.31,24.27,24.31,20344.0,23.8349,23.8643,23.825,23.8643,20344.0
2015-09-25 12:35:00,24.31,24.33,24.29,24.32,13440.0,23.8643,23.8839,23.8447,23.8741,13440.0
2015-09-25 12:40:00,24.32,24.37,24.31,24.37,15118.0,23.8741,23.9232,23.8643,23.9232,15118.0
2015-09-25 12:45:00,24.37,24.38,24.33,24.33,16379.0,23.9232,23.933,23.8839,23.8839,16379.0
2015-09-25 12:50:00,24.33,24.37,24.33,24.37,12163.0,23.8839,23.9232,23.8839,23.9232,12163.0
2015-09-25 12:55:00,24.37,24.39,24.35,24.36,20559.0,23.9232,23.9428,23.9036,23.9134,20559.0
2015-09-25 13:00:00,24.36,24.39,24.36,24.39,15080.0,23.9134,23.9428,23.9134,23.9428,15080.0
2015-09-25 13:05:00,24.39,24.43,24.38,24.43,13994.0,23.9428,23.9821,23.933,23.9821,13994.0
2015-09-25 13:10:00,24.43,24.46,24.42,24.45,20209.0,23.9821,24.0116,23.9723,24.0017,20209.0
2015-09-25 13:15:00,24.46,24.47,24.42,24.42,15145.0,24.0116,24.0214,23.9723,23.9723,15145.0
2015-09-25 13:20:00,24.43,24.43,24.4,24.41,17786.0,23.9821,23.9821,23.9527,23.9625,17786.0
2015-09-25 13:25:00,24.41,24.44,24.41,24.43,19290.0,23.9625,23.9919,23.9625,23.9821,19290.0
2015-09-25 13:30:00,24.43,24.43,24.41,24.42,10993.0,23.9821,23.9821,23.9625,23.9723,10993.0
2015-09-25 13:35:00,24.42,24.42,24.4,24.41,21769.0,23.9723,23.9723,23.9527,23.9625,21769.0
2015-09-25 13:40:00,24.42,24.47,24.42,24.46,16800.0,23.9723,24.0214,23.9723,24.0116,16800.0
2015-09-25 13:45:00,24.46,24.47,24.44,24.47,17918.0,24.0116,24.0214,23.9919,24.0214,17918.0
2015-09-25 13:50:00,24.48,24.5,24.48,24.5,17731.0,24.0312,24.0508,24.0312,24.0508,17731.0
2015-09-25 13:55:00,24.51,24.54,24.51,24.53,25990.0,24.0606,24.0901,24.0606,24.0803,25990.0
2015-09-25 14:00:00,24.53,24.57,24.53,24.54,22352.0,24.0803,24.1195,24.0803,24.0901,22352.0
2015-09-25 14:05:00,24.55,24.58,24.54,24.57,18249.0,24.0999,24.1294,24.0901,24.1195,18249.0
2015-09-25 14:10:00,24.57,24.57,24.5,24.5,20417.0,24.1195,24.1195,24.0508,24.0508,20417.0
2015-09-25 14:15:00,24.51,24.51,24.46,24.46,26521.0,24.0606,24.0606,24.0116,24.0116,26521.0
2015-09-25 14:20:00,24.45,24.46,24.42,24.44,28600.0,24.0017,24.0116,23.9723,23.9919,28600.0
2015-09-25 14:25:00,24.45,24.46,24.41,24.44,24385.0,24.0017,24.0116,23.9625,23.9919,24385.0
2015-09-25 14:30:00,24.44,24.45,24.39,24.41,36128.0,23.9919,24.0017,23.9428,23.9625,36128.0
2015-09-25 14:35:00,24.42,24.46,24.42,24.45,25842.0,23.9723,24.0116,23.9723,24.0017,25842.0
2015-09-25 14:40:00,24.45,24.45,24.35,24.35,33919.0,24.0017,24.0017,23.9036,23.9036,33919.0
2015-09-25 14:45:00,24.34,24.36,24.31,24.31,21446.0,23.8938,23.9134,23.8643,23.8643,21446.0
2015-09-25 14:50:00,24.31,24.34,24.28,24.33,39002.0,23.8643,23.8938,23.8349,23.8839,39002.0
2015-09-25 14:55:00,24.33,24.39,24.32,24.38,38382.0,23.8839,23.9428,23.8741,23.933,38382.0
2015-09-25 15:00:00,24.39,24.4,24.33,24.33,43012.0,23.9428,23.9527,23.8839,23.8839,43012.0
2015-09-25 15:05:00,24.33,24.34,24.3,24.3,43738.0,23.8839,23.8938,23.8545,23.8545,43738.0
2015-09-25 15:10:00,24.3,24.31,24.25,24.27,35691.0,23.8545,23.8643,23.8054,23.825,35691.0
2015-09-25 15:15:00,24.27,24.33,24.27,24.31,40181.0,23.825,23.8839,23.825,23.8643,40181.0
2015-09-25 15:20:00,24.31,24.37,24.31,24.35,41298.0,23.8643,23.9232,23.8643,23.9036,41298.0
2015-09-25 15:25:00,24.36,24.41,24.34,24.39,37152.0,23.9134,23.9625,23.8938,23.9428,37152.0
2015-09-25 15:30:00,24.39,24.44,24.36,24.4,83042.0,23.9428,23.9919,23.9134,23.9527,83042.0
2015-09-25 15:35:00,24.41,24.42,24.34,24.38,55874.0,23.9625,23.9723,23.8938,23.933,55874.0
2015-09-25 15:40:00,24.38,24.44,24.38,24.44,52217.0,23.933,23.9919,23.933,23.9919,52217.0
2015-09-25 15:45:00,24.44,24.46,24.39,24.44,75151.0,23.9919,24.0116,23.9428,23.9919,75151.0
2015-09-25 15:50:00,24.43,24.43,24.37,24.38,63327.0,23.9821,23.9821,23.9232,23.933,63327.0
2015-09-25 15:55:00,24.38,24.41,24.36,24.38,91103.0,23.933,23.9625,23.9134,23.933,91103.0
2015-09-28 09:30:00,24.14,24.19,24.05,24.14,52242.0,23.6974,23.7465,23.6091,23.6974,52242.0
2015-09-28 09:35:00,24.14,24.16,24.08,24.09,19274.0,23.6974,23.7171,23.6385,23.6483,19274.0
2015-09-28 09:40:00,24.09,24.11,23.98,24.01,41818.0,23.6483,23.668,23.5404,23.5698,41818.0
2015-09-28 09:45:00,24.0,24.03,23.9,23.91,36881.0,23.56,23.5894,23.4618,23.4716,36881.0
2015-09-28 09:50:00,23.9,23.95,23.88,23.93,26224.0,23.4618,23.5109,23.4422,23.4913,26224.0
2015-09-28 09:55:00,23.94,23.99,23.93,23.98,20291.0,23.5011,23.5502,23.4913,23.5404,20291.0
2015-09-28 10:00:00,23.98,23.98,23.86,23.87,32038.0,23.5404,23.5404,23.4226,23.4324,32038.0
2015-09-28 10:05:00,23.86,23.86,23.79,23.81,41483.0,23.4226,23.4226,23.3538,23.3735,41483.0
2015-09-28 10:10:00,23.82,23.83,23.77,23.79,22401.0,23.3833,23.3931,23.3342,23.3538,22401.0
2015-09-28 10:15:00,23.79,23.83,23.75,23.78,39501.0,23.3538,23.3931,23.3146,23.344,39501.0
2015-09-28 10:20:00,23.78,23.81,23.75,23.8,34657.0,23.344,23.3735,23.3146,23.3637,34657.0
2015-09-28 10:25:00,23.8,23.8,23.76,23.8,29350.0,23.3637,23.3637,23.3244,23.3637,29350.0
2015-09-28 10:30:00,23.8,23.8,23.76,23.79,52401.0,23.3637,23.3637,23.3244,23.3538,52401.0
2015-09-28 10:35:00,23.79,23.83,23.77,23.83,60001.0,23.3538,23.3931,23.3342,23.3931,60001.0
2015-09-28 10:40:00,23.84,23.87,23.81,23.85,42508.0,23.4029,23.4324,23.3735,23.4127,42508.0
2015-09-28 10:45:00,23.85,23.9,23.84,23.89,31847.0,23.4127,23.4618,23.4029,23.452,31847.0
2015-09-28 10:50:00,23.89,23.9,23.85,23.9,46463.0,23.452,23.4618,23.4127,23.4618,46463.0
2015-09-28 10:55:00,23.91,23.96,23.9,23.95,35919.0,23.4716,23.5207,23.4618,23.5109,35919.0
2015-09-28 11:00:00,23.95,23.95,23.86,23.87,48039.0,23.5109,23.5109,23.4226,23.4324,48039.0
2015-09-28 11:05:00,23.87,23.9,23.86,23.88,31756.0,23.4324,23.4618,23.4226,23.4422,31756.0
2015-09-28 11:10:00,23.88,23.9,23.87,23.89,26042.0,23.4422,23.4618,23.4324,23.452,26042.0
2015-09-28 11:15:00,23.9,23.93,23.87,23.88,47587.0,23.4618,23.4913,23.4324,23.4422,47587.0
2015-09-28 11:20:00,23.88,23.92,23.88,23.89,45344.0,23.4422,23.4815,23.4422,23.452,45344.0
2015-09-28 11:25:00,23.88,23.88,23.79,23.81,25010.0,23.4422,23.4422,23.3538,23.3735,25010.0
2015-09-28 11:30:00,23.81,23.85,23.79,23.82,15731.0,23.3735,23.4127,23.3538,23.3833,15731.0
2015-09-28 11:35:00,23.82,23.9,23.82,23.88,31066.0,23.3833,23.4618,23.3833,23.4422,31066.0
2015-09-28 11:40:00,23.89,23.92,23.88,23.89,36391.0,23.452,23.4815,23.4422,23.452,36391.0
2015-09-28 11:45:00,23.89,23.9,23.86,23.87,21140.0,23.452,23.4618,23.4226,23.4324,21140.0
2015-09-28 11:50:00,23.86,23.88,23.84,23.88,23602.0,23.4226,23.4422,23.4029,23.4422,23602.0
2015-09-28 11:55:00,23.87,23.91,23.87,23.89,23368.0,23.4324,23.4716,23.4324,23.452,23368.0
2015-09-28 12:00:00,23.88,23.9,23.87,23.89,29105.0,23.4422,23.4618,23.4324,23.452,29105.0
2015-09-28 12:05:00,23.89,23.89,23.85,23.86,23326.0,23.452,23.452,23.4127,23.4226,23326.0
2015-09-28 12:10:00,23.87,23.87,23.79,23.82,28268.0,23.4324,23.4324,23.3538,23.3833,28268.0
2015-09-28 12:15:00,23.83,23.87,23.82,23.85,41602.0,23.3931,23.4324,23.3833,23.4127,41602.0
2015-09-28 12:20:00,23.84,23.86,23.81,23.84,69582.0,23.4029,23.4226,23.3735,23.4029,69582.0
2015-09-28 12:25:00,23.83,23.85,23.8,23.8,14236.0,23.3931,23.4127,23.3637,23.3637,14236.0
2015-09-28 12:30:00,23.8,23.8,23.74,23.75,96565.0,23.3637,23.3637,23.3048,23.3146,96565.0
2015-09-28 12:35:00,23.75,23.76,23.72,23.75,13915.0,23.3146,23.3244,23.2851,23.3146,13915.0
2015-09-28 12:40:00,23.75,23.76,23.71,23.71,14283.0,23.3146,23.3244,23.2753,23.2753,14283.0
2015-09-28 12:45:00,23.71,23.73,23.7,23.73,25186.0,23.2753,23.2949,23.2655,23.2949,25186.0
2015-09-28 12:50:00,23.72,23.73,23.7,23.72,15457.0,23.2851,23.2949,23.2655,23.2851,15457.0
2015-09-28 12:55:00,23.72,23.77,23.69,23.76,25549.0,23.2851,23.3342,23.2557,23.3244,25549.0
2015-09-28 13:00:00,23.76,23.77,23.75,23.77,20735.0,23.3244,23.3342,23.3146,23.3342,20735.0
2015-09-28 13:05:00,23.77,23.81,23.77,23.8,18229.0,23.3342,23.3735,23.3342,23.3637,18229.0
2015-09-28 13:10:00,23.81,23.81,23.76,23.78,15046.0,23.3735,23.3735,23.3244,23.344,15046.0
2015-09-28 13:15:00,23.78,23.78,23.71,23.72,23616.0,23.344,23.344,23.2753,23.2851,23616.0
2015-09-28 13:20:00,23.72,23.74,23.71,23.72,8229.0,23.2851,23.3048,23.2753,23.2851,8229.0
2015-09-28 13:25:00,23.72,23.74,23.7,23.71,23707.0,23.2851,23.3048,23.2655,23.2753,23707.0
2015-09-28 13:30:00,23.72,23.79,23.71,23.76,18823.0,23.2851,23.3538,23.2753,23.3244,18823.0
2015-09-28 13:35:00,23.76,23.79,23.73,23.79,32093.0,23.3244,23.3538,23.2949,23.3538,32093.0
2015-09-28 13:40:00,23.79,23.88,23.78,23.85,41492.0,23.3538,23.4422,23.344,23.4127,41492.0
2015-09-28 13:45:00,23.85,23.9,23.85,23.88,21751.0,23.4127,23.4618,23.4127,23.4422,21751.0
2015-09-28 13:50:00,23.89,23.91,23.86,23.88,47153.0,23.452,23.4716,23.4226,23.4422,47153.0
2015-09-28 13:55:00,23.88,23.9,23.86,23.88,22910.0,23.4422,23.4618,23.4226,23.4422,22910.0
2015-09-28 14:00:00,23.88,23.89,23.85,23.86,26922.0,23.4422,23.452,23.4127,23.4226,26922.0
2015-09-28 14:05:00,23.86,23.87,23.82,23.85,41615.0,23.4226,23.4324,23.3833,23.4127,41615.0
2015-09-28 14:10:00,23.84,23.84,23.77,23.79,14924.0,23.4029,23.4029,23.3342,23.3538,14924.0
2015-09-28 14:15:00,23.78,23.78,23.73,23.75,15920.0,23.344,23.344,23.2949,23.3146,15920.0
2015-09-28 14:20:00,23.75,23.75,23.71,23.74,12846.0,23.3146,23.3146,23.2753,23.3048,12846.0
2015-09-28 14:25:00,23.74,23.74,23.69,23.74,24359.0,23.3048,23.3048,23.2557,23.3048,24359.0
2015-09-28 14:30:00,23.74,23.74,23.73,23.73,16407.0,23.3048,23.3048,23.2949,23.2949,16407.0
2015-09-28 14:35:00,23.73,23.78,23.73,23.78,23332.0,23.2949,23.344,23.2949,23.344,23332.0
2015-09-28 14:40:00,23.79,23.79,23.76,23.78,15506.0,23.3538,23.3538,23.3244,23.344,15506.0
2015-09-28 14:45:00,23.78,23.79,23.75,23.76,18396.0,23.344,23.3538,23.3146,23.3244,18396.0
2015-09-28 14:50:00,23.75,23.76,23.68,23.69,22982.0,23.3146,23.3244,23.2459,23.2557,22982.0
2015-09-28 14:55:00,23.69,23.7,23.64,23.66,31044.0,23.2557,23.2655,23.2066,23.2262,31044.0
2015-09-28 15:00:00,23.66,23.67,23.62,23.64,20567.0,23.2262,23.236,23.187,23.2066,20567.0
2015-09-28 15:05:00,23.64,23.65,23.6,23.6,19551.0,23.2066,23.2164,23.1673,23.1673,19551.0
2015-09-28 15:10:00,23.6,23.64,23.58,23.64,26814.0,23.1673,23.2066,23.1477,23.2066,26814.0
2015-09-28 15:15:00,23.63,23.7,23.63,23.69,26875.0,23.1968,23.2655,23.1968,23.2557,26875.0
2015-09-28 15:20:00,23.7,23.72,23.69,23.71,53838.0,23.2655,23.2851,23.2557,23.2753,53838.0
2015-09-28 15:25:00,23.71,23.72,23.67,23.68,30434.0,23.2753,23.2851,23.236,23.2459,30434.0
2015-09-28 15:30:00,23.68,23.73,23.68,23.71,50643.0,23.2459,23.2949,23.2459,23.2753,50643.0
2015-09-28 15:35:00,23.72,23.75,23.69,23.72,57133.0,23.2851,23.3146,23.2557,23.2851,57133.0
2015-09-28 15:40:00,23.72,23.75,23.69,23.71,63468.0,23.2851,23.3146,23.2557,23.2753,63468.0
2015-09-28 15:45:00,23.7,23.72,23.67,23.69,75821.0,23.2655,23.2851,23.236,23.2557,75821.0
2015-09-28 15:50:00,23.7,23.72,23.64,23.64,106882.0,23.2655,23.2851,23.2066,23.2066,106882.0
2015-09-28 15:55:00,23.65,23.65,23.59,23.6,217385.0,23.2164,23.2164,23.1575,23.1673,217385.0
2015-09-29 09:30:00,23.65,23.68,23.53,23.57,55001.0,23.2164,23.2459,23.0986,23.1379,55001.0
2015-09-29 09:35:00,23.58,23.64,23.57,23.59,39036.0,23.1477,23.2066,23.1379,23.1575,39036.0
2015-09-29 09:40:00,23.57,23.57,23.38,23.39,62635.0,23.1379,23.1379,22.9514,22.9612,62635.0
2015-09-29 09:45:00,23.39,23.42,23.38,23.39,21401.0,22.9612,22.9906,22.9514,22.9612,21401.0
2015-09-29 09:50:00,23.39,23.43,23.38,23.43,27758.0,22.9612,23.0004,22.9514,23.0004,27758.0
2015-09-29 09:55:00,23.43,23.56,23.43,23.5,44758.0,23.0004,23.1281,23.0004,23.0692,44758.0
2015-09-29 10:00:00,23.5,23.54,23.42,23.42,64070.0,23.0692,23.1084,22.9906,22.9906,64070.0
2015-09-29 10:05:00,23.43,23.52,23.43,23.44,70965.0,23.0004,23.0888,23.0004,23.0103,70965.0
2015-09-29 10:10:00,23.44,23.51,23.41,23.5,46588.0,23.0103,23.079,22.9808,23.0692,46588.0
2015-09-29 10:15:00,23.49,23.59,23.48,23.59,45981.0,23.0593,23.1575,23.0495,23.1575,45981.0
2015-09-29 10:20:00,23.59,23.64,23.58,23.59,51314.0,23.1575,23.2066,23.1477,23.1575,51314.0
2015-09-29 10:25:00,23.59,23.62,23.57,23.59,81599.0,23.1575,23.187,23.1379,23.1575,81599.0
2015-09-29 10:30:00,23.6,23.62,23.55,23.56,73571.0,23.1673,23.187,23.1182,23.1281,73571.0
2015-09-29 10:35:00,23.55,23.55,23.43,23.44,87449.0,23.1182,23.1182,23.0004,23.0103,87449.0
2015-09-29 10:40:00,23.44,23.44,23.32,23.33,63061.0,23.0103,23.0103,22.8925,22.9023,63061.0
2015-09-29 10:45:00,23.34,23.36,23.24,23.25,46457.0,22.9121,22.9317,22.8139,22.8237,46457.0
2015-09-29 10:50:00,23.25,23.33,23.21,23.33,90822.0,22.8237,22.9023,22.7845,22.9023,90822.0
2015-09-29 10:55:00,23.33,23.38,23.32,23.38,63115.0,22.9023,22.9514,22.8925,22.9514,63115.0
2015-09-29 11:00:00,23.38,23.55,23.38,23.53,62105.0,22.9514,23.1182,22.9514,23.0986,62105.0
2015-09-29 11:05:00,23.53,23.56,23.51,23.51,46257.0,23.0986,23.1281,23.079,23.079,46257.0
2015-09-29 11:10:00,23.52,23.53,23.49,23.51,48726.0,23.0888,23.0986,23.0593,23.079,48726.0
2015-09-29 11:15:00,23.51,23.53,23.5,23.51,38978.0,23.079,23.0986,23.0692,23.079,38978.0
2015-09-29 11:20:00,23.5,23.51,23.49,23.49,34986.0,23.0692,23.079,23.0593,23.0593,34986.0
2015-09-29 11:25:00,23.48,23.51,23.48,23.5,22422.0,23.0495,23.079,23.0495,23.0692,22422.0
2015-09-29 11:30:00,23.5,23.53,23.46,23.5,43365.0,23.0692,23.0986,23.0299,23.0692,43365.0
2015-09-29 11:35:00,23.5,23.56,23.5,23.56,24301.0,23.0692,23.1281,23.0692,23.1281,24301.0
2015-09-29 11:40:00,23.56,23.6,23.54,23.55,34491.0,23.1281,23.1673,23.1084,23.1182,34491.0
2015-09-29 11:45:00,23.55,23.6,23.54,23.59,37952.0,23.1182,23.1673,23.1084,23.1575,37952.0
2015-09-29 11:50:00,23.59,23.62,23.58,23.62,45078.0,23.1575,23.187,23.1477,23.187,45078.0
2015-09-29 11:55:00,23.62,23.64,23.61,23.62,30297.0,23.187,23.2066,23.1771,23.187,30297.0
2015-09-29 12:00:00,23.61,23.65,23.6,23.65,25469.0,23.1771,23.2164,23.1673,23.2164,25469.0
2015-09-29 12:05:00,23.65,23.68,23.65,23.68,22024.0,23.2164,23.2459,23.2164,23.2459,22024.0
2015-09-29 12:10:00,23.67,23.67,23.63,23.66,20623.0,23.236,23.236,23.1968,23.2262,20623.0
2015-09-29 12:15:00,23.67,23.77,23.66,23.75,22636.0,23.236,23.3342,23.2262,23.3146,22636.0
2015-09-29 12:20:00,23.75,23.79,23.73,23.79,20031.0,23.3146,23.3538,23.2949,23.3538,20031.0
2015-09-29 12:25:00,23.79,23.84,23.78,23.84,18471.0,23.3538,23.4029,23.344,23.4029,18471.0
2015-09-29 12:30:00,23.84,23.86,23.82,23.86,13718.0,23.4029,23.4226,23.3833,23.4226,13718.0
2015-09-29 12:35:00,23.86,23.88,23.84,23.86,19279.0,23.4226,23.4422,23.4029,23.4226,19279.0
2015-09-29 12:40:00,23.86,23.88,23.84,23.88,11607.0,23.4226,23.4422,23.4029,23.4422,11607.0
2015-09-29 12:45:00,23.88,23.88,23.83,23.84,14997.0,23.4422,23.4422,23.3931,23.4029,14997.0
2015-09-29 12:50:00,23.85,23.85,23.81,23.83,10100.0,23.4127,23.4127,23.3735,23.3931,10100.0
2015-09-29 12:55:00,23.83,23.83,23.75,23.75,20413.0,23.3931,23.3931,23.3146,23.3146,20413.0
2015-09-29 13:00:00,23.75,23.77,23.74,23.75,13114.0,23.3146,23.3342,23.3048,23.3146,13114.0
2015-09-29 13:05:00,23.75,23.8,23.75,23.8,17624.0,23.3146,23.3637,23.3146,23.3637,17624.0
2015-09-29 13:10:00,23.8,23.82,23.79,23.8,14501.0,23.3637,23.3833,23.3538,23.3637,14501.0
2015-09-29 13:15:00,23.81,23.81,23.76,23.8,14000.0,23.3735,23.3735,23.3244,23.3637,14000.0
2015-09-29 13:20:00,23.8,23.83,23.8,23.81,16970.0,23.3637,23.3931,23.3637,23.3735,16970.0
2015-09-29 13:25:00,23.81,23.85,23.8,23.83,14801.0,23.3735,23.4127,23.3637,23.3931,14801.0
2015-09-29 13:30:00,23.84,23.89,23.84,23.87,25679.0,23.4029,23.452,23.4029,23.4324,25679.0
2015-09-29 13:35:00,23.88,23.91,23.87,23.89,17431.0,23.4422,23.4716,23.4324,23.452,17431.0
2015-09-29 13:40:00,23.89,23.91,23.87,23.9,54111.0,23.452,23.4716,23.4324,23.4618,54111.0
2015-09-29 13:45:00,23.9,23.9,23.85,23.86,20491.0,23.4618,23.4618,23.4127,23.4226,20491.0
2015-09-29 13:50:00,23.86,23.86,23.79,23.8,17350.0,23.4226,23.4226,23.3538,23.3637,17350.0
2015-09-29 13:55:00,23.8,23.88,23.79,23.86,23001.0,23.3637,23.4422,23.3538,23.4226,23001.0
2015-09-29 14:00:00,23.87,23.89,23.82,23.85,26442.0,23.4324,23.452,23.3833,23.4127,26442.0
2015-09-29 14:05:00,23.85,23.9,23.84,23.9,42760.0,23.4127,23.4618,23.4029,23.4618,42760.0
2015-09-29 14:10:00,23.9,23.94,23.89,23.91,41097.0,23.4618,23.5011,23.452,23.4716,41097.0
2015-09-29 14:15:00,23.9,23.91,23.87,23.89,25632.0,23.4618,23.4716,23.4324,23.452,25632.0
2015-09-29 14:20:00,23.89,23.92,23.87,23.88,31960.0,23.452,23.4815,23.4324,23.4422,31960.0
2015-09-29 14:25:00,23.88,23.9,23.86,23.89,46000.0,23.4422,23.4618,23.4226,23.452,46000.0
2015-09-29 14:30:00,23.88,23.9,23.86,23.88,27027.0,23.4422,23.4618,23.4226,23.4422,27027.0
2015-09-29 14:35:00,23.87,23.9,23.86,23.9,30655.0,23.4324,23.4618,23.4226,23.4618,30655.0
2015-09-29 14:40:00,23.89,23.89,23.86,23.86,28150.0,23.452,23.452,23.4226,23.4226,28150.0
2015-09-29 14:45:00,23.86,23.87,23.8,23.8,45016.0,23.4226,23.4324,23.3637,23.3637,45016.0
2015-09-29 14:50:00,23.81,23.83,23.8,23.83,31976.0,23.3735,23.3931,23.3637,23.3931,31976.0
2015-09-29 14:55:00,23.83,23.86,23.83,23.86,32211.0,23.3931,23.4226,23.3931,23.4226,32211.0
2015-09-29 15:00:00,23.86,23.86,23.79,23.8,31985.0,23.4226,23.4226,23.3538,23.3637,31985.0
2015-09-29 15:05:00,23.8,23.85,23.8,23.83,59698.0,23.3637,23.4127,23.3637,23.3931,59698.0
2015-09-29 15:10:00,23.84,23.89,23.83,23.89,69904.0,23.4029,23.452,23.3931,23.452,69904.0
2015-09-29 15:15:00,23.88,23.9,23.85,23.85,88896.0,23.4422,23.4618,23.4127,23.4127,88896.0
2015-09-29 15:20:00,23.85,23.86,23.82,23.83,41496.0,23.4127,23.4226,23.3833,23.3931,41496.0
2015-09-29 15:25:00,23.82,23.83,23.79,23.79,29894.0,23.3833,23.3931,23.3538,23.3538,29894.0
2015-09-29 15:30:00,23.8,23.84,23.77,23.84,157505.0,23.3637,23.4029,23.3342,23.4029,157505.0
2015-09-29 15:35:00,23.84,23.9,23.83,23.83,99420.0,23.4029,23.4618,23.3931,23.3931,99420.0
2015-09-29 15:40:00,23.83,23.85,23.8,23.85,47683.0,23.3931,23.4127,23.3637,23.4127,47683.0
2015-09-29 15:45:00,23.85,23.88,23.83,23.88,80880.0,23.4127,23.4422,23.3931,23.4422,80880.0
2015-09-29 15:50:00,23.88,23.89,23.84,23.85,94014.0,23.4422,23.452,23.4029,23.4127,94014.0
2015-09-29 15:55:00,23.86,23.89,23.81,23.86,204769.0,23.4226,23.452,23.3735,23.4226,204769.0
2015-09-30 09:30:00,24.12,24.4,24.07,24.4,58403.0,23.6778,23.9527,23.6287,23.9527,58403.0
2015-09-30 09:35:00,24.41,24.48,24.38,24.42,27331.0,23.9625,24.0312,23.933,23.9723,27331.0
2015-09-30 09:40:00,24.43,24.49,24.32,24.37,32646.0,23.9821,24.041,23.8741,23.9232,32646.0
2015-09-30 09:45:00,24.37,24.43,24.33,24.41,32019.0,23.9232,23.9821,23.8839,23.9625,32019.0
2015-09-30 09:50:00,24.41,24.41,24.37,24.41,79797.0,23.9625,23.9625,23.9232,23.9625,79797.0
2015-09-30 09:55:00,24.42,24.43,24.39,24.41,23065.0,23.9723,23.9821,23.9428,23.9625,23065.0
2015-09-30 10:00:00,24.41,24.46,24.41,24.44,28256.0,23.9625,24.0116,23.9625,23.9919,28256.0
2015-09-30 10:05:00,24.44,24.56,24.41,24.56,36030.0,23.9919,24.1097,23.9625,24.1097,36030.0
2015-09-30 10:10:00,24.56,24.57,24.39,24.43,41942.0,24.1097,24.1195,23.9428,23.9821,41942.0
2015-09-30 10:15:00,24.42,24.46,24.33,24.33,78960.0,23.9723,24.0116,23.8839,23.8839,78960.0
2015-09-30 10:20:00,24.33,24.38,24.31,24.31,25059.0,23.8839,23.933,23.8643,23.8643,25059.0
2015-09-30 10:25:00,24.31,24.43,24.31,24.43,47236.0,23.8643,23.9821,23.8643,23.9821,47236.0
2015-09-30 10:30:00,24.42,24.42,24.26,24.28,44548.0,23.9723,23.9723,23.8152,23.8349,44548.0
2015-09-30 10:35:00,24.28,24.38,24.27,24.31,64581.0,23.8349,23.933,23.825,23.8643,64581.0
2015-09-30 10:40:00,24.31,24.4,24.31,24.36,38322.0,23.8643,23.9527,23.8643,23.9134,38322.0
2015-09-30 10:45:00,24.36,24.41,24.3,24.3,39665.0,23.9134,23.9625,23.8545,23.8545,39665.0
2015-09-30 10:50:00,24.3,24.34,24.25,24.27,34272.0,23.8545,23.8938,23.8054,23.825,34272.0
2015-09-30 10:55:00,24.27,24.27,24.18,24.19,30655.0,23.825,23.825,23.7367,23.7465,30655.0
2015-09-30 11:00:00,24.19,24.24,24.15,24.24,58668.0,23.7465,23.7956,23.7072,23.7956,58668.0
2015-09-30 11:05:00,24.24,24.35,24.23,24.33,59610.0,23.7956,23.9036,23.7858,23.8839,59610.0
2015-09-30 11:10:00,24.34,24.41,24.34,24.39,59615.0,23.8938,23.9625,23.8938,23.9428,59615.0
2015-09-30 11:15:00,24.39,24.4,24.32,24.36,29500.0,23.9428,23.9527,23.8741,23.9134,29500.0
2015-09-30 11:20:00,24.37,24.37,24.31,24.32,20506.0,23.9232,23.9232,23.8643,23.8741,20506.0
2015-09-30 11:25:00,24.33,24.38,24.32,24.38,27670.0,23.8839,23.933,23.8741,23.933,27670.0
2015-09-30 11:30:00,24.37,24.38,24.34,24.37,33958.0,23.9232,23.933,23.8938,23.9232,33958.0
2015-09-30 11:35:00,24.37,24.37,24.27,24.28,24259.0,23.9232,23.9232,23.825,23.8349,24259.0
2015-09-30 11:40:00,24.28,24.28,24.16,24.21,28707.0,23.8349,23.8349,23.7171,23.7661,28707.0
2015-09-30 11:45:00,24.21,24.22,24.2,24.21,9412.0,23.7661,23.776,23.7563,23.7661,9412.0
2015-09-30 11:50:00,24.21,24.23,24.18,24.23,74102.0,23.7661,23.7858,23.7367,23.7858,74102.0
2015-09-30 11:55:00,24.23,24.23,24.2,24.2,30904.0,23.7858,23.7858,23.7563,23.7563,30904.0
2015-09-30 12:00:00,24.2,24.24,24.2,24.2,28469.0,23.7563,23.7956,23.7563,23.7563,28469.0
2015-09-30 12:05:00,24.2,24.2,24.07,24.07,31565.0,23.7563,23.7563,23.6287,23.6287,31565.0
2015-09-30 12:10:00,24.07,24.08,24.03,24.04,46634.0,23.6287,23.6385,23.5894,23.5993,46634.0
2015-09-30 12:15:00,24.04,24.06,24.01,24.02,34221.0,23.5993,23.6189,23.5698,23.5796,34221.0
2015-09-30 12:20:00,24.02,24.06,24.0,24.03,47886.0,23.5796,23.6189,23.56,23.5894,47886.0
2015-09-30 12:25:00,24.04,24.14,24.03,24.14,25601.0,23.5993,23.6974,23.5894,23.6974,25601.0
2015-09-30 12:30:00,24.15,24.17,24.11,24.12,24212.0,23.7072,23.7269,23.668,23.6778,24212.0
2015-09-30 12:35:00,24.13,24.13,24.1,24.11,14057.0,23.6876,23.6876,23.6582,23.668,14057.0
2015-09-30 12:40:00,24.1,24.1,24.06,24.08,20835.0,23.6582,23.6582,23.6189,23.6385,20835.0
2015-09-30 12:45:00,24.09,24.09,23.94,23.97,49196.0,23.6483,23.6483,23.5011,23.5305,49196.0
2015-09-30 12:50:00,23.97,24.02,23.97,24.0,24785.0,23.5305,23.5796,23.5305,23.56,24785.0
2015-09-30 12:55:00,24.0,24.01,23.98,23.99,20210.0,23.56,23.5698,23.5404,23.5502,20210.0
2015-09-30 13:00:00,24.0,24.02,23.98,23.99,23552.0,23.56,23.5796,23.5404,23.5502,23552.0
2015-09-30 13:05:00,23.99,24.01,23.97,23.97,20708.0,23.5502,23.5698,23.5305,23.5305,20708.0
2015-09-30 13:10:00,23.97,23.99,23.94,23.94,23751.0,23.5305,23.5502,23.5011,23.5011,23751.0
2015-09-30 13:15:00,23.95,24.02,23.95,24.02,21395.0,23.5109,23.5796,23.5109,23.5796,21395.0
2015-09-30 13:20:00,24.02,24.02,23.89,23.9,51110.0,23.5796,23.5796,23.452,23.4618,51110.0
2015-09-30 13:25:00,23.89,23.92,23.88,23.89,36226.0,23.452,23.4815,23.4422,23.452,36226.0
2015-09-30 13:30:00,23.9,23.94,23.89,23.92,45902.0,23.4618,23.5011,23.452,23.4815,45902.0
2015-09-30 13:35:00,23.92,24.0,23.91,23.98,38732.0,23.4815,23.56,23.4716,23.5404,38732.0
2015-09-30 13:40:00,23.98,24.08,23.98,24.06,38852.0,23.5404,23.6385,23.5404,23.6189,38852.0
2015-09-30 13:45:00,24.06,24.07,24.05,24.05,45522.0,23.6189,23.6287,23.6091,23.6091,45522.0
2015-09-30 13:50:00,24.05,24.09,24.04,24.07,29540.0,23.6091,23.6483,23.5993,23.6287,29540.0
2015-09-30 13:55:00,24.07,24.09,24.07,24.08,32057.0,23.6287,23.6483,23.6287,23.6385,32057.0
2015-09-30 14:00:00,24.08,24.09,24.01,24.02,58903.0,23.6385,23.6483,23.5698,23.5796,58903.0
2015-09-30 14:05:00,24.02,24.06,24.01,24.02,27973.0,23.5796,23.6189,23.5698,23.5796,27973.0
2015-09-30 14:10:00,24.02,24.07,24.0,24.06,35937.0,23.5796,23.6287,23.56,23.6189,35937.0
2015-09-30 14:15:00,24.06,24.08,24.04,24.08,27160.0,23.6189,23.6385,23.5993,23.6385,27160.0
2015-09-30 14:20:00,24.08,24.1,24.07,24.09,52607.0,23.6385,23.6582,23.6287,23.6483,52607.0
2015-09-30 14:25:00,24.09,24.1,24.07,24.09,51033.0,23.6483,23.6582,23.6287,23.6483,51033.0
2015-09-30 14:30:00,24.1,24.11,24.03,24.04,33446.0,23.6582,23.668,23.5894,23.5993,33446.0
2015-09-30 14:35:00,24.04,24.11,24.03,24.11,35241.0,23.5993,23.668,23.5894,23.668,35241.0
2015-09-30 14:40:00,24.1,24.15,24.1,24.13,65225.0,23.6582,23.7072,23.6582,23.6876,65225.0
2015-09-30 14:45:00,24.13,24.17,24.12,24.15,45022.0,23.6876,23.7269,23.6778,23.7072,45022.0
2015-09-30 14:50:00,24.15,24.17,24.13,24.16,25593.0,23.7072,23.7269,23.6876,23.7171,25593.0
2015-09-30 14:55:00,24.17,24.19,24.15,24.16,41021.0,23.7269,23.7465,23.7072,23.7171,41021.0
2015-09-30 15:00:00,24.16,24.19,24.1,24.1,54087.0,23.7171,23.7465,23.6582,23.6582,54087.0
2015-09-30 15:05:00,24.11,24.14,24.09,24.11,53709.0,23.668,23.6974,23.6483,23.668,53709.0
2015-09-30 15:10:00,24.12,24.14,24.09,24.12,51649.0,23.6778,23.6974,23.6483,23.6778,51649.0
2015-09-30 15:15:00,24.13,24.16,24.11,24.14,51234.0,23.6876,23.7171,23.668,23.6974,51234.0
2015-09-30 15:20:00,24.14,24.2,24.14,24.15,73177.0,23.6974,23.7563,23.6974,23.7072,73177.0
2015-09-30 15:25:00,24.15,24.18,24.15,24.17,53995.0,23.7072,23.7367,23.7072,23.7269,53995.0
2015-09-30 15:30:00,24.16,24.21,24.16,24.2,56878.0,23.7171,23.7661,23.7171,23.7563,56878.0
2015-09-30 15:35:00,24.2,24.22,24.16,24.18,83016.0,23.7563,23.776,23.7171,23.7367,83016.0
2015-09-30 15:40:00,24.17,24.22,24.16,24.21,62303.0,23.7269,23.776,23.7171,23.7661,62303.0
2015-09-30 15:45:00,24.23,24.25,24.2,24.23,95942.0,23.7858,23.8054,23.7563,23.7858,95942.0
2015-09-30 15:50:00,24.23,24.25,24.2,24.22,122293.0,23.7858,23.8054,23.7563,23.776,122293.0
2015-09-30 15:55:00,24.22,24.24,24.2,24.21,193452.0,23.776,23.7956,23.7563,23.7661,193452.0
2015-10-01 09:30:00,24.29,24.45,24.2,24.42,61955.0,23.8447,24.0017,23.7563,23.9723,61955.0
2015-10-01 09:35:00,24.46,24.47,24.31,24.33,30139.0,24.0116,24.0214,23.8643,23.8839,30139.0
2015-10-01 09:40:00,24.34,24.53,24.34,24.53,59326.0,23.8938,24.0803,23.8938,24.0803,59326.0
2015-10-01 09:45:00,24.54,24.66,24.51,24.66,50053.0,24.0901,24.2079,24.0606,24.2079,50053.0
2015-10-01 09:50:00,24.65,24.73,24.62,24.7,57351.0,24.1981,24.2766,24.1686,24.2472,57351.0
2015-10-01 09:55:00,24.69,24.7,24.5,24.5,56256.0,24.2373,24.2472,24.0508,24.0508,56256.0
2015-10-01 10:00:00,24.5,24.52,24.41,24.51,71192.0,24.0508,24.0705,23.9625,24.0606,71192.0
2015-10-01 10:05:00,24.5,24.64,24.49,24.63,54222.0,24.0508,24.1883,24.041,24.1784,54222.0
2015-10-01 10:10:00,24.62,24.67,24.59,24.61,30772.0,24.1686,24.2177,24.1392,24.1588,30772.0
2015-10-01 10:15:00,24.61,24.71,24.61,24.68,37318.0,24.1588,24.257,24.1588,24.2275,37318.0
2015-10-01 10:20:00,24.67,24.74,24.67,24.71,28605.0,24.2177,24.2864,24.2177,24.257,28605.0
2015-10-01 10:25:00,24.71,24.8,24.7,24.77,42590.0,24.257,24.3453,24.2472,24.3159,42590.0
2015-10-01 10:30:00,24.77,24.77,24.56,24.56,36376.0,24.3159,24.3159,24.1097,24.1097,36376.0
2015-10-01 10:35:00,24.55,24.69,24.55,24.69,25618.0,24.0999,24.2373,24.0999,24.2373,25618.0
2015-10-01 10:40:00,24.68,24.69,24.55,24.61,41077.0,24.2275,24.2373,24.0999,24.1588,41077.0
2015-10-01 10:45:00,24.61,24.67,24.59,24.59,37003.0,24.1588,24.2177,24.1392,24.1392,37003.0
2015-10-01 10:50:00,24.6,24.61,24.49,24.49,28050.0,24.149,24.1588,24.041,24.041,28050.0
2015-10-01 10:55:00,24.49,24.55,24.48,24.51,33839.0,24.041,24.0999,24.0312,24.0606,33839.0
2015-10-01 11:00:00,24.51,24.55,24.47,24.55,53826.0,24.0606,24.0999,24.0214,24.0999,53826.0
2015-10-01 11:05:00,24.52,24.52,24.46,24.48,45055.0,24.0705,24.0705,24.0116,24.0312,45055.0
2015-10-01 11:10:00,24.48,24.5,24.44,24.44,30888.0,24.0312,24.0508,23.9919,23.9919,30888.0
2015-10-01 11:15:00,24.45,24.47,24.45,24.46,45338.0,24.0017,24.0214,24.0017,24.0116,45338.0
2015-10-01 11:20:00,24.46,24.56,24.46,24.54,30319.0,24.0116,24.1097,24.0116,24.0901,30319.0
2015-10-01 11:25:00,24.54,24.6,24.53,24.56,26665.0,24.0901,24.149,24.0803,24.1097,26665.0
2015-10-01 11:30:00,24.56,24.59,24.54,24.54,39526.0,24.1097,24.1392,24.0901,24.0901,39526.0
2015-10-01 11:35:00,24.54,24.57,24.51,24.57,39850.0,24.0901,24.1195,24.0606,24.1195,39850.0
2015-10-01 11:40:00,24.56,24.59,24.51,24.52,47466.0,24.1097,24.1392,24.0606,24.0705,47466.0
2015-10-01 11:45:00,24.52,24.53,24.49,24.53,35434.0,24.0705,24.0803,24.041,24.0803,35434.0
2015-10-01 11:50:00,24.53,24.53,24.44,24.44,29966.0,24.0803,24.0803,23.9919,23.9919,29966.0
2015-10-01 11:55:00,24.44,24.45,24.36,24.39,27812.0,23.9919,24.0017,23.9134,23.9428,27812.0
2015-10-01 12:00:00,24.39,24.43,24.35,24.39,58051.0,23.9428,23.9821,23.9036,23.9428,58051.0
2015-10-01 12:05:00,24.38,24.39,24.31,24.34,34493.0,23.933,23.9428,23.8643,23.8938,34493.0
2015-10-01 12:10:00,24.34,24.38,24.32,24.37,22526.0,23.8938,23.933,23.8741,23.9232,22526.0
2015-10-01 12:15:00,24.37,24.41,24.35,24.41,37511.0,23.9232,23.9625,23.9036,23.9625,37511.0
2015-10-01 12:20:00,24.41,24.49,24.41,24.46,48805.0,23.9625,24.041,23.9625,24.0116,48805.0
2015-10-01 12:25:00,24.46,24.58,24.46,24.54,32346.0,24.0116,24.1294,24.0116,24.0901,32346.0
2015-10-01 12:30:00,24.54,24.58,24.52,24.57,69347.0,24.0901,24.1294,24.0705,24.1195,69347.0
2015-10-01 12:35:00,24.57,24.57,24.52,24.54,50450.0,24.1195,24.1195,24.0705,24.0901,50450.0
2015-10-01 12:40:00,24.54,24.54,24.48,24.51,22008.0,24.0901,24.0901,24.0312,24.0606,22008.0
2015-10-01 12:45:00,24.51,24.52,24.46,24.46,18760.0,24.0606,24.0705,24.0116,24.0116,18760.0
2015-10-01 12:50:00,24.46,24.47,24.44,24.45,23040.0,24.0116,24.0214,23.9919,24.0017,23040.0
2015-10-01 12:55:00,24.46,24.51,24.46,24.46,26542.0,24.0116,24.0606,24.0116,24.0116,26542.0
2015-10-01 13:00:00,24.46,24.48,24.42,24.43,31021.0,24.0116,24.0312,23.9723,23.9821,31021.0
2015-10-01 13:05:00,24.43,24.46,24.42,24.42,18389.0,23.9821,24.0116,23.9723,23.9723,18389.0
2015-10-01 13:10:00,24.42,24.43,24.36,24.37,15664.0,23.9723,23.9821,23.9134,23.9232,15664.0
2015-10-01 13:15:00,24.37,24.46,24.36,24.42,33453.0,23.9232,24.0116,23.9134,23.9723,33453.0
2015-10-01 13:20:00,24.43,24.43,24.38,24.41,15953.0,23.9821,23.9821,23.933,23.9625,15953.0
2015-10-01 13:25:00,24.42,24.46,24.4,24.41,18793.0,23.9723,24.0116,23.9527,23.9625,18793.0
2015-10-01 13:30:00,24.42,24.48,24.41,24.46,28112.0,23.9723,24.0312,23.9625,24.0116,28112.0
2015-10-01 13:35:00,24.46,24.51,24.44,24.47,25499.0,24.0116,24.0606,23.9919,24.0214,25499.0
2015-10-01 13:40:00,24.47,24.47,24.43,24.47,19556.0,24.0214,24.0214,23.9821,24.0214,19556.0
2015-10-01 13:45:00,24.47,24.52,24.46,24.52,20997.0,24.0214,24.0705,24.0116,24.0705,20997.0
2015-10-01 13:50:00,24.52,24.55,24.49,24.55,27596.0,24.0705,24.0999,24.041,24.0999,27596.0
2015-10-01 13:55:00,24.55,24.61,24.55,24.6,26394.0,24.0999,24.1588,24.0999,24.149,26394.0
2015-10-01 14:00:00,24.6,24.6,24.55,24.56,132178.0,24.149,24.149,24.0999,24.1097,132178.0
2015-10-01 14:05:00,24.56,24.67,24.55,24.65,52276.0,24.1097,24.2177,24.0999,24.1981,52276.0
2015-10-01 14:10:00,24.65,24.66,24.62,24.62,26288.0,24.1981,24.2079,24.1686,24.1686,26288.0
2015-10-01 14:15:00,24.63,24.67,24.63,24.65,32033.0,24.1784,24.2177,24.1784,24.1981,32033.0
2015-10-01 14:20:00,24.65,24.67,24.58,24.59,34094.0,24.1981,24.2177,24.1294,24.1392,34094.0
2015-10-01 14:25:00,24.6,24.6,24.57,24.59,30491.0,24.149,24.149,24.1195,24.1392,30491.0
2015-10-01 14:30:00,24.6,24.63,24.55,24.55,24287.0,24.149,24.1784,24.0999,24.0999,24287.0
2015-10-01 14:35:00,24.55,24.56,24.52,24.56,27909.0,24.0999,24.1097,24.0705,24.1097,27909.0
2015-10-01 14:40:00,24.57,24.6,24.57,24.59,25811.0,24.1195,24.149,24.1195,24.1392,25811.0
2015-10-01 14:45:00,24.59,24.61,24.52,24.54,87392.0,24.1392,24.1588,24.0705,24.0901,87392.0
2015-10-01 14:50:00,24.54,24.56,24.49,24.56,41743.0,24.0901,24.1097,24.041,24.1097,41743.0
2015-10-01 14:55:00,24.57,24.61,24.56,24.58,32426.0,24.1195,24.1588,24.1097,24.1294,32426.0
2015-10-01 15:00:00,24.58,24.61,24.58,24.59,47086.0,24.1294,24.1588,24.1294,24.1392,47086.0
2015-10-01 15:05:00,24.59,24.59,24.56,24.58,43216.0,24.1392,24.1392,24.1097,24.1294,43216.0
2015-10-01 15:10:00,24.59,24.66,24.58,24.66,57016.0,24.1392,24.2079,24.1294,24.2079,57016.0
2015-10-01 15:15:00,24.66,24.66,24.63,24.66,50209.0,24.2079,24.2079,24.1784,24.2079,50209.0
2015-10-01 15:20:00,24.66,24.67,24.63,24.64,49213.0,24.2079,24.2177,24.1784,24.1883,49213.0
2015-10-01 15:25:00,24.65,24.68,24.61,24.61,53969.0,24.1981,24.2275,24.1588,24.1588,53969.0
2015-10-01 15:30:00,24.61,24.63,24.6,24.62,45101.0,24.1588,24.1784,24.149,24.1686,45101.0
2015-10-01 15:35:00,24.62,24.62,24.54,24.54,42518.0,24.1686,24.1686,24.0901,24.0901,42518.0
2015-10-01 15:40:00,24.54,24.58,24.54,24.56,56104.0,24.0901,24.1294,24.0901,24.1097,56104.0
2015-10-01 15:45:00,24.57,24.65,24.56,24.64,85161.0,24.1195,24.1981,24.1097,24.1883,85161.0
2015-10-01 15:50:00,24.64,24.67,24.63,24.64,113170.0,24.1883,24.2177,24.1784,24.1883,113170.0
2015-10-01 15:55:00,24.64,24.71,24.63,24.7,164490.0,24.1883,24.257,24.1784,24.2472,164490.0
2015-10-02 09:30:00,23.84,24.07,23.45,24.03,87963.0,23.4029,23.6287,23.0201,23.5894,87963.0
2015-10-02 09:35:00,24.04,24.29,24.02,24.06,47170.0,23.5993,23.8447,23.5796,23.6189,47170.0
2015-10-02 09:40:00,24.06,24.11,24.02,24.07,55493.0,23.6189,23.668,23.5796,23.6287,55493.0
2015-10-02 09:45:00,24.07,24.13,23.9,24.13,115962.0,23.6287,23.6876,23.4618,23.6876,115962.0
2015-10-02 09:50:00,24.13,24.13,23.83,23.89,71900.0,23.6876,23.6876,23.3931,23.452,71900.0
2015-10-02 09:55:00,23.9,23.93,23.85,23.86,68032.0,23.4618,23.4913,23.4127,23.4226,68032.0
2015-10-02 10:00:00,23.85,23.93,23.78,23.84,72768.0,23.4127,23.4913,23.344,23.4029,72768.0
2015-10-02 10:05:00,23.84,23.91,23.78,23.91,62684.0,23.4029,23.4716,23.344,23.4716,62684.0
2015-10-02 10:10:00,23.92,23.93,23.79,23.85,57069.0,23.4815,23.4913,23.3538,23.4127,57069.0
2015-10-02 10:15:00,23.85,23.91,23.78,23.78,41773.0,23.4127,23.4716,23.344,23.344,41773.0
2015-10-02 10:20:00,23.79,23.82,23.74,23.74,30647.0,23.3538,23.3833,23.3048,23.3048,30647.0
2015-10-02 10:25:00,23.75,23.76,23.65,23.66,29103.0,23.3146,23.3244,23.2164,23.2262,29103.0
2015-10-02 10:30:00,23.65,23.66,23.61,23.63,25358.0,23.2164,23.2262,23.1771,23.1968,25358.0
2015-10-02 10:35:00,23.63,23.65,23.57,23.58,47269.0,23.1968,23.2164,23.1379,23.1477,47269.0
2015-10-02 10:40:00,23.57,23.62,23.55,23.59,47903.0,23.1379,23.187,23.1182,23.1575,47903.0
2015-10-02 10:45:00,23.6,23.6,23.52,23.55,46660.0,23.1673,23.1673,23.0888,23.1182,46660.0
2015-10-02 10:50:00,23.55,23.56,23.47,23.47,42377.0,23.1182,23.1281,23.0397,23.0397,42377.0
2015-10-02 10:55:00,23.47,23.54,23.45,23.51,105284.0,23.0397,23.1084,23.0201,23.079,105284.0
2015-10-02 11:00:00,23.51,23.65,23.51,23.64,143036.0,23.079,23.2164,23.079,23.2066,143036.0
2015-10-02 11:05:00,23.64,23.68,23.63,23.66,46226.0,23.2066,23.2459,23.1968,23.2262,46226.0
2015-10-02 11:10:00,23.65,23.72,23.64,23.71,57152.0,23.2164,23.2851,23.2066,23.2753,57152.0
2015-10-02 11:15:00,23.71,23.75,23.71,23.74,57796.0,23.2753,23.3146,23.2753,23.3048,57796.0
2015-10-02 11:20:00,23.75,23.88,23.74,23.88,82110.0,23.3146,23.4422,23.3048,23.4422,82110.0
2015-10-02 11:25:00,23.88,23.91,23.84,23.86,56907.0,23.4422,23.4716,23.4029,23.4226,56907.0
2015-10-02 11:30:00,23.86,23.95,23.86,23.95,32115.0,23.4226,23.5109,23.4226,23.5109,32115.0
2015-10-02 11:35:00,23.96,23.99,23.88,23.88,26723.0,23.5207,23.5502,23.4422,23.4422,26723.0
2015-10-02 11:40:00,23.87,23.91,23.83,23.85,24900.0,23.4324,23.4716,23.3931,23.4127,24900.0
2015-10-02 11:45:00,23.85,23.96,23.84,23.94,42336.0,23.4127,23.5207,23.4029,23.5011,42336.0
2015-10-02 11:50:00,23.94,23.99,23.93,23.98,45100.0,23.5011,23.5502,23.4913,23.5404,45100.0
2015-10-02 11:55:00,23.98,24.04,23.97,24.01,52726.0,23.5404,23.5993,23.5305,23.5698,52726.0
2015-10-02 12:00:00,24.01,24.06,24.01,24.06,28423.0,23.5698,23.6189,23.5698,23.6189,28423.0
2015-10-02 12:05:00,24.06,24.13,24.06,24.1,31460.0,23.6189,23.6876,23.6189,23.6582,31460.0
2015-10-02 12:10:00,24.09,24.21,24.09,24.19,60897.0,23.6483,23.7661,23.6483,23.7465,60897.0
2015-10-02 12:15:00,24.19,24.25,24.18,24.25,44072.0,23.7465,23.8054,23.7367,23.8054,44072.0
2015-10-02 12:20:00,24.25,24.25,24.2,24.2,33059.0,23.8054,23.8054,23.7563,23.7563,33059.0
2015-10-02 12:25:00,24.2,24.2,24.13,24.14,39021.0,23.7563,23.7563,23.6876,23.6974,39021.0
2015-10-02 12:30:00,24.15,24.2,24.12,24.14,66150.0,23.7072,23.7563,23.6778,23.6974,66150.0
2015-10-02 12:35:00,24.14,24.15,24.04,24.04,42010.0,23.6974,23.7072,23.5993,23.5993,42010.0
2015-10-02 12:40:00,24.04,24.08,24.03,24.07,32786.0,23.5993,23.6385,23.5894,23.6287,32786.0
2015-10-02 12:45:00,24.07,24.08,24.03,24.07,40477.0,23.6287,23.6385,23.5894,23.6287,40477.0
2015-10-02 12:50:00,24.07,24.15,24.06,24.14,40093.0,23.6287,23.7072,23.6189,23.6974,40093.0
2015-10-02 12:55:00,24.14,24.22,24.13,24.22,27164.0,23.6974,23.776,23.6876,23.776,27164.0
2015-10-02 13:00:00,24.22,24.31,24.22,24.26,28081.0,23.776,23.8643,23.776,23.8152,28081.0
2015-10-02 13:05:00,24.26,24.33,24.26,24.29,27746.0,23.8152,23.8839,23.8152,23.8447,27746.0
2015-10-02 13:10:00,24.29,24.37,24.29,24.37,22198.0,23.8447,23.9232,23.8447,23.9232,22198.0
2015-10-02 13:15:00,24.37,24.39,24.3,24.3,31425.0,23.9232,23.9428,23.8545,23.8545,31425.0
2015-10-02 13:20:00,24.3,24.3,24.24,24.25,24376.0,23.8545,23.8545,23.7956,23.8054,24376.0
2015-10-02 13:25:00,24.25,24.29,24.23,24.27,20863.0,23.8054,23.8447,23.7858,23.825,20863.0
2015-10-02 13:30:00,24.26,24.32,24.26,24.27,26216.0,23.8152,23.8741,23.8152,23.825,26216.0
2015-10-02 13:35:00,24.27,24.28,24.22,24.22,30472.0,23.825,23.8349,23.776,23.776,30472.0
2015-10-02 13:40:00,24.22,24.3,24.21,24.29,24912.0,23.776,23.8545,23.7661,23.8447,24912.0
2015-10-02 13:45:00,24.28,24.35,24.27,24.31,24916.0,23.8349,23.9036,23.825,23.8643,24916.0
2015-10-02 13:50:00,24.31,24.35,24.31,24.33,28623.0,23.8643,23.9036,23.8643,23.8839,28623.0
2015-10-02 13:55:00,24.33,24.38,24.33,24.35,23197.0,23.8839,23.933,23.8839,23.9036,23197.0
2015-10-02 14:00:00,24.35,24.36,24.32,24.36,22535.0,23.9036,23.9134,23.8741,23.9134,22535.0
2015-10-02 14:05:00,24.37,24.44,24.36,24.44,35360.0,23.9232,23.9919,23.9134,23.9919,35360.0
2015-10-02 14:10:00,24.44,24.46,24.38,24.46,28028.0,23.9919,24.0116,23.933,24.0116,28028.0
2015-10-02 14:15:00,24.46,24.49,24.43,24.49,40770.0,24.0116,24.041,23.9821,24.041,40770.0
2015-10-02 14:20:00,24.49,24.53,24.47,24.52,28410.0,24.041,24.0803,24.0214,24.0705,28410.0
2015-10-02 14:25:00,24.53,24.57,24.52,24.55,31877.0,24.0803,24.1195,24.0705,24.0999,31877.0
2015-10-02 14:30:00,24.55,24.59,24.52,24.52,24367.0,24.0999,24.1392,24.0705,24.0705,24367.0
2015-10-02 14:35:00,24.53,24.54,24.5,24.54,24035.0,24.0803,24.0901,24.0508,24.0901,24035.0
2015-10-02 14:40:00,24.55,24.55,24.5,24.53,30547.0,24.0999,24.0999,24.0508,24.0803,30547.0
2015-10-02 14:45:00,24.54,24.55,24.51,24.52,20244.0,24.0901,24.0999,24.0606,24.0705,20244.0
2015-10-02 14:50:00,24.52,24.54,24.5,24.54,30353.0,24.0705,24.0901,24.0508,24.0901,30353.0
2015-10-02 14:55:00,24.54,24.57,24.49,24.51,49807.0,24.0901,24.1195,24.041,24.0606,49807.0
2015-10-02 15:00:00,24.52,24.55,24.49,24.55,51058.0,24.0705,24.0999,24.041,24.0999,51058.0
2015-10-02 15:05:00,24.55,24.62,24.53,24.61,42923.0,24.0999,24.1686,24.0803,24.1588,42923.0
2015-10-02 15:10:00,24.61,24.65,24.6,24.65,47609.0,24.1588,24.1981,24.149,24.1981,47609.0
2015-10-02 15:15:00,24.66,24.74,24.66,24.73,58715.0,24.2079,24.2864,24.2079,24.2766,58715.0
2015-10-02 15:20:00,24.73,24.74,24.7,24.73,44197.0,24.2766,24.2864,24.2472,24.2766,44197.0
2015-10-02 15:25:00,24.73,24.74,24.69,24.72,78025.0,24.2766,24.2864,24.2373,24.2668,78025.0
2015-10-02 15:30:00,24.72,24.77,24.7,24.73,63744.0,24.2668,24.3159,24.2472,24.2766,63744.0
2015-10-02 15:35:00,24.74,24.78,24.73,24.73,52797.0,24.2864,24.3257,24.2766,24.2766,52797.0
2015-10-02 15:40:00,24.73,24.75,24.71,24.72,68700.0,24.2766,24.2962,24.257,24.2668,68700.0
2015-10-02 15:45:00,24.71,24.75,24.7,24.74,94564.0,24.257,24.2962,24.2472,24.2864,94564.0
2015-10-02 15:50:00,24.74,24.75,24.71,24.71,75424.0,24.2864,24.2962,24.257,24.257,75424.0
2015-10-02 15:55:00,24.71,24.76,24.69,24.76,149583.0,24.257,24.3061,24.2373,24.3061,149583.0
2015-10-05 09:30:00,25.0,25.24,24.79,25.23,68042.0,24.5417,24.7773,24.3355,24.7674,68042.0
2015-10-05 09:35:00,25.23,25.35,25.22,25.35,48765.0,24.7674,24.8852,24.7576,24.8852,48765.0
2015-10-05 09:40:00,25.35,25.4,25.34,25.35,42645.0,24.8852,24.9343,24.8754,24.8852,42645.0
2015-10-05 09:45:00,25.33,25.35,25.28,25.33,17622.0,24.8656,24.8852,24.8165,24.8656,17622.0
2015-10-05 09:50:00,25.33,25.36,25.22,25.25,28960.0,24.8656,24.8951,24.7576,24.7871,28960.0
2015-10-05 09:55:00,25.25,25.25,25.18,25.24,28434.0,24.7871,24.7871,24.7184,24.7773,28434.0
2015-10-05 10:00:00,25.24,25.26,25.15,25.17,52214.0,24.7773,24.7969,24.6889,24.7085,52214.0
2015-10-05 10:05:00,25.18,25.24,25.18,25.2,57715.0,24.7184,24.7773,24.7184,24.738,57715.0
2015-10-05 10:10:00,25.2,25.29,25.2,25.25,82765.0,24.738,24.8263,24.738,24.7871,82765.0
2015-10-05 10:15:00,25.25,25.29,25.18,25.22,77098.0,24.7871,24.8263,24.7184,24.7576,77098.0
2015-10-05 10:20:00,25.21,25.26,25.2,25.25,38888.0,24.7478,24.7969,24.738,24.7871,38888.0
2015-10-05 10:25:00,25.26,25.3,25.23,25.24,59756.0,24.7969,24.8362,24.7674,24.7773,59756.0
2015-10-05 10:30:00,25.25,25.27,25.23,25.27,53819.0,24.7871,24.8067,24.7674,24.8067,53819.0
2015-10-05 10:35:00,25.27,25.3,25.18,25.21,63414.0,24.8067,24.8362,24.7184,24.7478,63414.0
2015-10-05 10:40:00,25.21,25.24,25.15,25.19,65903.0,24.7478,24.7773,24.6889,24.7282,65903.0
2015-10-05 10:45:00,25.19,25.2,25.13,25.15,39812.0,24.7282,24.738,24.6693,24.6889,39812.0
2015-10-05 10:50:00,25.15,25.18,25.11,25.17,25878.0,24.6889,24.7184,24.6496,24.7085,25878.0
2015-10-05 10:55:00,25.17,25.26,25.16,25.24,30597.0,24.7085,24.7969,24.6987,24.7773,30597.0
2015-10-05 11:00:00,25.25,25.35,25.24,25.34,45770.0,24.7871,24.8852,24.7773,24.8754,45770.0
2015-10-05 11:05:00,25.34,25.37,25.32,25.35,36162.0,24.8754,24.9049,24.8558,24.8852,36162.0
2015-10-05 11:10:00,25.34,25.37,25.34,25.34,27450.0,24.8754,24.9049,24.8754,24.8754,27450.0
2015-10-05 11:15:00,25.34,25.34,25.26,25.26,68175.0,24.8754,24.8754,24.7969,24.7969,68175.0
2015-10-05 11:20:00,25.27,25.36,25.26,25.36,61692.0,24.8067,24.8951,24.7969,24.8951,61692.0
2015-10-05 11:25:00,25.36,25.42,25.34,25.39,49107.0,24.8951,24.954,24.8754,24.9245,49107.0
2015-10-05 11:30:00,25.38,25.43,25.37,25.41,34244.0,24.9147,24.9638,24.9049,24.9441,34244.0
2015-10-05 11:35:00,25.41,25.42,25.38,25.38,22365.0,24.9441,24.954,24.9147,24.9147,22365.0
2015-10-05 11:40:00,25.39,25.42,25.33,25.33,30218.0,24.9245,24.954,24.8656,24.8656,30218.0
2015-10-05 11:45:00,25.34,25.37,25.32,25.34,31272.0,24.8754,24.9049,24.8558,24.8754,31272.0
2015-10-05 11:50:00,25.34,25.34,25.26,25.26,65344.0,24.8754,24.8754,24.7969,24.7969,65344.0
2015-10-05 11:55:00,25.26,25.26,25.22,25.25,109631.0,24.7969,24.7969,24.7576,24.7871,109631.0
2015-10-05 12:00:00,25.24,25.3,25.24,25.27,68049.0,24.7773,24.8362,24.7773,24.8067,68049.0
2015-10-05 12:05:00,25.26,25.29,25.24,25.25,29804.0,24.7969,24.8263,24.7773,24.7871,29804.0
2015-10-05 12:10:00,25.24,25.25,25.21,25.23,17570.0,24.7773,24.7871,24.7478,24.7674,17570.0
2015-10-05 12:15:00,25.24,25.31,25.23,25.28,45816.0,24.7773,24.846,24.7674,24.8165,45816.0
2015-10-05 12:20:00,25.29,25.29,25.22,25.23,18249.0,24.8263,24.8263,24.7576,24.7674,18249.0
2015-10-05 12:25:00,25.23,25.24,25.2,25.23,24166.0,24.7674,24.7773,24.738,24.7674,24166.0
2015-10-05 12:30:00,25.22,25.26,25.22,25.26,29761.0,24.7576,24.7969,24.7576,24.7969,29761.0
2015-10-05 12:35:00,25.26,25.3,25.24,25.3,41965.0,24.7969,24.8362,24.7773,24.8362,41965.0
2015-10-05 12:40:00,25.29,25.3,25.28,25.29,33031.0,24.8263,24.8362,24.8165,24.8263,33031.0
2015-10-05 12:45:00,25.3,25.32,25.29,25.32,30677.0,24.8362,24.8558,24.8263,24.8558,30677.0
2015-10-05 12:50:00,25.32,25.32,25.23,25.24,25299.0,24.8558,24.8558,24.7674,24.7773,25299.0
2015-10-05 12:55:00,25.24,25.25,25.21,25.22,29493.0,24.7773,24.7871,24.7478,24.7576,29493.0
2015-10-05 13:00:00,25.23,25.24,25.19,25.2,28429.0,24.7674,24.7773,24.7282,24.738,28429.0
2015-10-05 13:05:00,25.2,25.25,25.2,25.2,35570.0,24.738,24.7871,24.738,24.738,35570.0
2015-10-05 13:10:00,25.2,25.21,25.16,25.18,21214.0,24.738,24.7478,24.6987,24.7184,21214.0
2015-10-05 13:15:00,25.18,25.23,25.17,25.23,32183.0,24.7184,24.7674,24.7085,24.7674,32183.0
2015-10-05 13:20:00,25.23,25.28,25.23,25.28,13100.0,24.7674,24.8165,24.7674,24.8165,13100.0
2015-10-05 13:25:00,25.28,25.31,25.27,25.27,19053.0,24.8165,24.846,24.8067,24.8067,19053.0
2015-10-05 13:30:00,25.26,25.28,25.24,25.26,28687.0,24.7969,24.8165,24.7773,24.7969,28687.0
2015-10-05 13:35:00,25.26,25.27,25.24,25.25,14132.0,24.7969,24.8067,24.7773,24.7871,14132.0
2015-10-05 13:40:00,25.25,25.26,25.23,25.23,11739.0,24.7871,24.7969,24.7674,24.7674,11739.0
2015-10-05 13:45:00,25.23,25.32,25.23,25.32,22133.0,24.7674,24.8558,24.7674,24.8558,22133.0
2015-10-05 13:50:00,25.32,25.33,25.29,25.32,19294.0,24.8558,24.8656,24.8263,24.8558,19294.0
2015-10-05 13:55:00,25.32,25.38,25.31,25.38,41698.0,24.8558,24.9147,24.846,24.9147,41698.0
2015-10-05 14:00:00,25.38,25.39,25.33,25.33,31112.0,24.9147,24.9245,24.8656,24.8656,31112.0
2015-10-05 14:05:00,25.34,25.36,25.3,25.34,27170.0,24.8754,24.8951,24.8362,24.8754,27170.0
2015-10-05 14:10:00,25.35,25.37,25.34,25.36,17988.0,24.8852,24.9049,24.8754,24.8951,17988.0
2015-10-05 14:15:00,25.36,25.41,25.35,25.39,25279.0,24.8951,24.9441,24.8852,24.9245,25279.0
2015-10-05 14:20:00,25.39,25.41,25.38,25.41,22670.0,24.9245,24.9441,24.9147,24.9441,22670.0
2015-10-05 14:25:00,25.41,25.43,25.4,25.42,21321.0,24.9441,24.9638,24.9343,24.954,21321.0
2015-10-05 14:30:00,25.42,25.43,25.4,25.42,26819.0,24.954,24.9638,24.9343,24.954,26819.0
2015-10-05 14:35:00,25.41,25.42,25.39,25.39,18594.0,24.9441,24.954,24.9245,24.9245,18594.0
2015-10-05 14:40:00,25.39,25.44,25.39,25.41,29980.0,24.9245,24.9736,24.9245,24.9441,29980.0
2015-10-05 14:45:00,25.41,25.42,25.37,25.38,19297.0,24.9441,24.954,24.9049,24.9147,19297.0
2015-10-05 14:50:00,25.38,25.41,25.37,25.39,32989.0,24.9147,24.9441,24.9049,24.9245,32989.0
2015-10-05 14:55:00,25.38,25.42,25.38,25.41,20329.0,24.9147,24.954,24.9147,24.9441,20329.0
2015-10-05 15:00:00,25.4,25.46,25.4,25.45,22595.0,24.9343,24.9932,24.9343,24.9834,22595.0
2015-10-05 15:05:00,25.44,25.51,25.41,25.51,73447.0,24.9736,25.0423,24.9441,25.0423,73447.0
2015-10-05 15:10:00,25.5,25.52,25.49,25.51,64019.0,25.0325,25.0521,25.0227,25.0423,64019.0
2015-10-05 15:15:00,25.51,25.52,25.5,25.51,63116.0,25.0423,25.0521,25.0325,25.0423,63116.0
2015-10-05 15:20:00,25.51,25.58,25.5,25.55,59957.0,25.0423,25.111,25.0325,25.0816,59957.0
2015-10-05 15:25:00,25.56,25.58,25.55,25.58,44228.0,25.0914,25.111,25.0816,25.111,44228.0
2015-10-05 15:30:00,25.57,25.61,25.56,25.61,52021.0,25.1012,25.1405,25.0914,25.1405,52021.0
2015-10-05 15:35:00,25.61,25.63,25.59,25.63,50773.0,25.1405,25.1601,25.1208,25.1601,50773.0
2015-10-05 15:40:00,25.63,25.66,25.61,25.61,109365.0,25.1601,25.1896,25.1405,25.1405,109365.0
2015-10-05 15:45:00,25.61,25.61,25.58,25.59,77083.0,25.1405,25.1405,25.111,25.1208,77083.0
2015-10-05 15:50:00,25.59,25.59,25.57,25.57,55275.0,25.1208,25.1208,25.1012,25.1012,55275.0
2015-10-05 15:55:00,25.57,25.58,25.56,25.56,119533.0,25.1012,25.111,25.0914,25.0914,119533.0
2015-10-06 09:30:00,25.61,25.8,25.48,25.79,54188.0,25.1405,25.327,25.0129,25.3172,54188.0
2015-10-06 09:35:00,25.8,25.97,25.78,25.96,44436.0,25.327,25.4939,25.3074,25.4841,44436.0
2015-10-06 09:40:00,25.95,26.05,25.95,25.98,46030.0,25.4742,25.5724,25.4742,25.5037,46030.0
2015-10-06 09:45:00,25.98,26.0,25.84,25.84,33519.0,25.5037,25.5233,25.3663,25.3663,33519.0
2015-10-06 09:50:00,25.84,25.86,25.75,25.75,27788.0,25.3663,25.3859,25.2779,25.2779,27788.0
2015-10-06 09:55:00,25.75,25.87,25.72,25.85,26732.0,25.2779,25.3957,25.2485,25.3761,26732.0
2015-10-06 10:00:00,25.85,25.87,25.7,25.7,31717.0,25.3761,25.3957,25.2288,25.2288,31717.0
2015-10-06 10:05:00,25.7,25.75,25.58,25.74,32701.0,25.2288,25.2779,25.111,25.2681,32701.0
2015-10-06 10:10:00,25.74,25.78,25.7,25.72,17576.0,25.2681,25.3074,25.2288,25.2485,17576.0
2015-10-06 10:15:00,25.72,25.72,25.61,25.64,25950.0,25.2485,25.2485,25.1405,25.1699,25950.0
2015-10-06 10:20:00,25.64,25.78,25.64,25.75,34410.0,25.1699,25.3074,25.1699,25.2779,34410.0
2015-10-06 10:25:00,25.75,25.81,25.72,25.72,46574.0,25.2779,25.3368,25.2485,25.2485,46574.0
2015-10-06 10:30:00,25.73,25.77,25.7,25.74,22500.0,25.2583,25.2975,25.2288,25.2681,22500.0
2015-10-06 10:35:00,25.74,25.81,25.69,25.79,23302.0,25.2681,25.3368,25.219,25.3172,23302.0
2015-10-06 10:40:00,25.78,25.87,25.77,25.86,39500.0,25.3074,25.3957,25.2975,25.3859,39500.0
2015-10-06 10:45:00,25.86,25.87,25.79,25.8,52973.0,25.3859,25.3957,25.3172,25.327,52973.0
2015-10-06 10:50:00,25.79,25.8,25.72,25.78,28305.0,25.3172,25.327,25.2485,25.3074,28305.0
2015-10-06 10:55:00,25.77,25.77,25.66,25.7,22569.0,25.2975,25.2975,25.1896,25.2288,22569.0
2015-10-06 11:00:00,25.71,25.76,25.7,25.76,23703.0,25.2386,25.2877,25.2288,25.2877,23703.0
2015-10-06 11:05:00,25.76,25.8,25.72,25.8,34282.0,25.2877,25.327,25.2485,25.327,34282.0
2015-10-06 11:10:00,25.79,25.8,25.76,25.78,26866.0,25.3172,25.327,25.2877,25.3074,26866.0
2015-10-06 11:15:00,25.79,25.87,25.78,25.8,60095.0,25.3172,25.3957,25.3074,25.327,60095.0
2015-10-06 11:20:00,25.8,25.86,25.79,25.86,43763.0,25.327,25.3859,25.3172,25.3859,43763.0
2015-10-06 11:25:00,25.86,25.93,25.85,25.92,28262.0,25.3859,25.4546,25.3761,25.4448,28262.0
2015-10-06 11:30:00,25.93,25.95,25.84,25.85,30858.0,25.4546,25.4742,25.3663,25.3761,30858.0
2015-10-06 11:35:00,25.85,25.86,25.74,25.75,28499.0,25.3761,25.3859,25.2681,25.2779,28499.0
2015-10-06 11:40:00,25.75,25.77,25.72,25.75,27753.0,25.2779,25.2975,25.2485,25.2779,27753.0
2015-10-06 11:45:00,25.75,25.79,25.72,25.75,28279.0,25.2779,25.3172,25.2485,25.2779,28279.0
2015-10-06 11:50:00,25.75,25.81,25.75,25.8,20871.0,25.2779,25.3368,25.2779,25.327,20871.0
2015-10-06 11:55:00,25.8,25.8,25.69,25.73,22406.0,25.327,25.327,25.219,25.2583,22406.0
2015-10-06 12:00:00,25.74,25.82,25.73,25.81,9313.0,25.2681,25.3466,25.2583,25.3368,9313.0
2015-10-06 12:05:00,25.81,25.85,25.77,25.81,18905.0,25.3368,25.3761,25.2975,25.3368,18905.0
2015-10-06 12:10:00,25.81,25.81,25.72,25.75,31062.0,25.3368,25.3368,25.2485,25.2779,31062.0
2015-10-06 12:15:00,25.75,25.76,25.71,25.73,11500.0,25.2779,25.2877,25.2386,25.2583,11500.0
2015-10-06 12:20:00,25.74,25.8,25.72,25.76,14170.0,25.2681,25.327,25.2485,25.2877,14170.0
2015-10-06 12:25:00,25.75,25.78,25.74,25.76,15182.0,25.2779,25.3074,25.2681,25.2877,15182.0
2015-10-06 12:30:00,25.75,25.75,25.7,25.72,16818.0,25.2779,25.2779,25.2288,25.2485,16818.0
2015-10-06 12:35:00,25.72,25.74,25.69,25.73,14405.0,25.2485,25.2681,25.219,25.2583,14405.0
2015-10-06 12:40:00,25.73,25.73,25.69,25.71,21103.0,25.2583,25.2583,25.219,25.2386,21103.0
2015-10-06 12:45:00,25.72,25.77,25.7,25.72,27752.0,25.2485,25.2975,25.2288,25.2485,27752.0
2015-10-06 12:50:00,25.72,25.77,25.72,25.77,9102.0,25.2485,25.2975,25.2485,25.2975,9102.0
2015-10-06 12:55:00,25.77,25.8,25.72,25.8,17160.0,25.2975,25.327,25.2485,25.327,17160.0
2015-10-06 13:00:00,25.8,25.83,25.78,25.78,13202.0,25.327,25.3564,25.3074,25.3074,13202.0
2015-10-06 13:05:00,25.78,25.8,25.76,25.8,19330.0,25.3074,25.327,25.2877,25.327,19330.0
2015-10-06 13:10:00,25.8,25.81,25.75,25.8,24876.0,25.327,25.3368,25.2779,25.327,24876.0
2015-10-06 13:15:00,25.8,25.8,25.75,25.77,39402.0,25.327,25.327,25.2779,25.2975,39402.0
2015-10-06 13:20:00,25.77,25.77,25.74,25.74,18031.0,25.2975,25.2975,25.2681,25.2681,18031.0
2015-10-06 13:25:00,25.75,25.76,25.72,25.73,23356.0,25.2779,25.2877,25.2485,25.2583,23356.0
2015-10-06 13:30:00,25.73,25.73,25.68,25.69,26073.0,25.2583,25.2583,25.2092,25.219,26073.0
2015-10-06 13:35:00,25.69,25.7,25.63,25.64,26729.0,25.219,25.2288,25.1601,25.1699,26729.0
2015-10-06 13:40:00,25.64,25.64,25.56,25.59,14954.0,25.1699,25.1699,25.0914,25.1208,14954.0
2015-10-06 13:45:00,25.59,25.59,25.55,25.58,37388.0,25.1208,25.1208,25.0816,25.111,37388.0
2015-10-06 13:50:00,25.57,25.57,25.53,25.56,24295.0,25.1012,25.1012,25.0619,25.0914,24295.0
2015-10-06 13:55:00,25.57,25.57,25.54,25.55,29027.0,25.1012,25.1012,25.0718,25.0816,29027.0
2015-10-06 14:00:00,25.55,25.57,25.54,25.55,16779.0,25.0816,25.1012,25.0718,25.0816,16779.0
2015-10-06 14:05:00,25.55,25.57,25.54,25.56,29675.0,25.0816,25.1012,25.0718,25.0914,29675.0
2015-10-06 14:10:00,25.56,25.68,25.56,25.68,17960.0,25.0914,25.2092,25.0914,25.2092,17960.0
2015-10-06 14:15:00,25.69,25.75,25.67,25.75,20052.0,25.219,25.2779,25.1994,25.2779,20052.0
2015-10-06 14:20:00,25.75,25.77,25.73,25.76,18193.0,25.2779,25.2975,25.2583,25.2877,18193.0
2015-10-06 14:25:00,25.76,25.77,25.71,25.77,15523.0,25.2877,25.2975,25.2386,25.2975,15523.0
2015-10-06 14:30:00,25.77,25.8,25.73,25.74,24387.0,25.2975,25.327,25.2583,25.2681,24387.0
2015-10-06 14:35:00,25.74,25.77,25.74,25.76,13365.0,25.2681,25.2975,25.2681,25.2877,13365.0
2015-10-06 14:40:00,25.76,25.76,25.73,25.74,24123.0,25.2877,25.2877,25.2583,25.2681,24123.0
2015-10-06 14:45:00,25.74,25.78,25.71,25.77,42944.0,25.2681,25.3074,25.2386,25.2975,42944.0
2015-10-06 14:50:00,25.77,25.8,25.72,25.73,32883.0,25.2975,25.327,25.2485,25.2583,32883.0
2015-10-06 14:55:00,25.73,25.73,25.65,25.7,18095.0,25.2583,25.2583,25.1797,25.2288,18095.0
2015-10-06 15:00:00,25.69,25.71,25.65,25.7,23917.0,25.219,25.2386,25.1797,25.2288,23917.0
2015-10-06 15:05:00,25.7,25.72,25.69,25.7,38835.0,25.2288,25.2485,25.219,25.2288,38835.0
2015-10-06 15:10:00,25.71,25.71,25.65,25.67,29341.0,25.2386,25.2386,25.1797,25.1994,29341.0
2015-10-06 15:15:00,25.68,25.72,25.66,25.7,34452.0,25.2092,25.2485,25.1896,25.2288,34452.0
2015-10-06 15:20:00,25.71,25.71,25.65,25.67,55472.0,25.2386,25.2386,25.1797,25.1994,55472.0
2015-10-06 15:25:00,25.67,25.68,25.64,25.68,22592.0,25.1994,25.2092,25.1699,25.2092,22592.0
2015-10-06 15:30:00,25.68,25.74,25.67,25.69,50539.0,25.2092,25.2681,25.1994,25.219,50539.0
2015-10-06 15:35:00,25.7,25.7,25.66,25.68,39489.0,25.2288,25.2288,25.1896,25.2092,39489.0
2015-10-06 15:40:00,25.68,25.7,25.65,25.67,47626.0,25.2092,25.2288,25.1797,25.1994,47626.0
2015-10-06 15:45:00,25.66,25.69,25.65,25.67,45833.0,25.1896,25.219,25.1797,25.1994,45833.0
2015-10-06 15:50:00,25.66,25.67,25.63,25.67,68111.0,25.1896,25.1994,25.1601,25.1994,68111.0
2015-10-06 15:55:00,25.66,25.67,25.62,25.63,107553.0,25.1896,25.1994,25.1503,25.1601,107553.0
2015-10-07 09:30:00,25.84,26.18,25.76,26.18,28716.0,25.3663,25.7,25.2877,25.7,28716.0
2015-10-07 09:35:00,26.18,26.36,26.17,26.33,16622.0,25.7,25.8767,25.6902,25.8473,16622.0
2015-10-07 09:40:00,26.34,26.35,26.13,26.15,24893.0,25.8571,25.8669,25.6509,25.6706,24893.0
2015-10-07 09:45:00,26.15,26.21,26.15,26.16,18646.0,25.6706,25.7295,25.6706,25.6804,18646.0
2015-10-07 09:50:00,26.15,26.16,26.09,26.16,17198.0,25.6706,25.6804,25.6117,25.6804,17198.0
2015-10-07 09:55:00,26.17,26.22,26.15,26.2,34453.0,25.6902,25.7393,25.6706,25.7197,34453.0
2015-10-07 10:00:00,26.22,26.29,26.19,26.28,30481.0,25.7393,25.808,25.7098,25.7982,30481.0
2015-10-07 10:05:00,26.27,26.28,26.1,26.16,30387.0,25.7884,25.7982,25.6215,25.6804,30387.0
2015-10-07 10:10:00,26.18,26.28,26.18,26.28,16107.0,25.7,25.7982,25.7,25.7982,16107.0
2015-10-07 10:15:00,26.28,26.33,26.25,26.33,27664.0,25.7982,25.8473,25.7687,25.8473,27664.0
2015-10-07 10:20:00,26.34,26.43,26.34,26.41,33599.0,25.8571,25.9454,25.8571,25.9258,33599.0
2015-10-07 10:25:00,26.41,26.41,26.3,26.36,19439.0,25.9258,25.9258,25.8178,25.8767,19439.0
2015-10-07 10:30:00,26.36,26.36,26.04,26.09,47041.0,25.8767,25.8767,25.5626,25.6117,47041.0
2015-10-07 10:35:00,26.09,26.13,26.05,26.11,17408.0,25.6117,25.6509,25.5724,25.6313,17408.0
2015-10-07 10:40:00,26.11,26.11,25.98,26.0,48609.0,25.6313,25.6313,25.5037,25.5233,48609.0
2015-10-07 10:45:00,26.0,26.15,25.99,26.02,35371.0,25.5233,25.6706,25.5135,25.543,35371.0
2015-10-07 10:50:00,26.04,26.13,26.01,26.13,25171.0,25.5626,25.6509,25.5331,25.6509,25171.0
2015-10-07 10:55:00,26.14,26.15,26.09,26.13,20504.0,25.6608,25.6706,25.6117,25.6509,20504.0
2015-10-07 11:00:00,26.14,26.14,25.99,26.0,67904.0,25.6608,25.6608,25.5135,25.5233,67904.0
2015-10-07 11:05:00,26.0,26.01,25.88,25.94,27094.0,25.5233,25.5331,25.4055,25.4644,27094.0
2015-10-07 11:10:00,25.94,25.95,25.87,25.92,23877.0,25.4644,25.4742,25.3957,25.4448,23877.0
2015-10-07 11:15:00,25.92,25.97,25.9,25.96,22729.0,25.4448,25.4939,25.4252,25.4841,22729.0
2015-10-07 11:20:00,25.96,25.99,25.87,25.87,23944.0,25.4841,25.5135,25.3957,25.3957,23944.0
2015-10-07 11:25:00,25.87,25.89,25.79,25.87,21546.0,25.3957,25.4153,25.3172,25.3957,21546.0
2015-10-07 11:30:00,25.87,25.99,25.83,25.99,17773.0,25.3957,25.5135,25.3564,25.5135,17773.0
2015-10-07 11:35:00,26.0,26.06,25.99,26.03,22526.0,25.5233,25.5822,25.5135,25.5528,22526.0
2015-10-07 11:40:00,26.03,26.03,25.89,25.91,18669.0,25.5528,25.5528,25.4153,25.435,18669.0
2015-10-07 11:45:00,25.91,26.0,25.89,25.93,35706.0,25.435,25.5233,25.4153,25.4546,35706.0
2015-10-07 11:50:00,25.92,26.0,25.92,25.99,24587.0,25.4448,25.5233,25.4448,25.5135,24587.0
2015-10-07 11:55:00,26.0,26.13,26.0,26.09,20428.0,25.5233,25.6509,25.5233,25.6117,20428.0
2015-10-07 12:00:00,26.09,26.13,26.09,26.1,82058.0,25.6117,25.6509,25.6117,25.6215,82058.0
2015-10-07 12:05:00,26.1,26.1,26.0,26.02,17705.0,25.6215,25.6215,25.5233,25.543,17705.0
2015-10-07 12:10:00,26.02,26.11,26.02,26.07,18086.0,25.543,25.6313,25.543,25.592,18086.0
2015-10-07 12:15:00,26.08,26.09,26.04,26.07,19204.0,25.6019,25.6117,25.5626,25.592,19204.0
2015-10-07 12:20:00,26.08,26.08,25.98,25.98,41737.0,25.6019,25.6019,25.5037,25.5037,41737.0
2015-10-07 12:25:00,25.98,25.98,25.93,25.97,33326.0,25.5037,25.5037,25.4546,25.4939,33326.0
2015-10-07 12:30:00,25.98,26.05,25.97,26.03,28657.0,25.5037,25.5724,25.4939,25.5528,28657.0
2015-10-07 12:35:00,26.03,26.06,26.0,26.01,16601.0,25.5528,25.5822,25.5233,25.5331,16601.0
2015-10-07 12:40:00,26.01,26.13,26.0,26.13,57829.0,25.5331,25.6509,25.5233,25.6509,57829.0
2015-10-07 12:45:00,26.14,26.14,26.09,26.1,17764.0,25.6608,25.6608,25.6117,25.6215,17764.0
2015-10-07 12:50:00,26.1,26.1,26.05,26.07,34994.0,25.6215,25.6215,25.5724,25.592,34994.0
2015-10-07 12:55:00,26.08,26.12,26.06,26.07,20665.0,25.6019,25.6411,25.5822,25.592,20665.0
2015-10-07 13:00:00,26.07,26.1,26.05,26.07,14975.0,25.592,25.6215,25.5724,25.592,14975.0
2015-10-07 13:05:00,26.07,26.14,26.07,26.14,17909.0,25.592,25.6608,25.592,25.6608,17909.0
2015-10-07 13:10:00,26.14,26.18,26.14,26.16,16753.0,25.6608,25.7,25.6608,25.6804,16753.0
2015-10-07 13:15:00,26.17,26.21,26.17,26.18,17427.0,25.6902,25.7295,25.6902,25.7,17427.0
2015-10-07 13:20:00,26.17,26.2,26.16,26.18,44554.0,25.6902,25.7197,25.6804,25.7,44554.0
2015-10-07 13:25:00,26.18,26.22,26.18,26.2,17207.0,25.7,25.7393,25.7,25.7197,17207.0
2015-10-07 13:30:00,26.2,26.32,26.2,26.3,30663.0,25.7197,25.8375,25.7197,25.8178,30663.0
2015-10-07 13:35:00,26.31,26.32,26.26,26.29,30807.0,25.8276,25.8375,25.7786,25.808,30807.0
2015-10-07 13:40:00,26.27,26.29,26.26,26.27,74634.0,25.7884,25.808,25.7786,25.7884,74634.0
2015-10-07 13:45:00,26.28,26.28,26.23,26.27,26999.0,25.7982,25.7982,25.7491,25.7884,26999.0
2015-10-07 13:50:00,26.27,26.3,26.26,26.3,15528.0,25.7884,25.8178,25.7786,25.8178,15528.0
2015-10-07 13:55:00,26.31,26.38,26.31,26.33,22065.0,25.8276,25.8964,25.8276,25.8473,22065.0
2015-10-07 14:00:00,26.33,26.4,26.33,26.38,30460.0,25.8473,25.916,25.8473,25.8964,30460.0
2015-10-07 14:05:00,26.38,26.38,26.32,26.33,21430.0,25.8964,25.8964,25.8375,25.8473,21430.0
2015-10-07 14:10:00,26.33,26.33,26.26,26.29,20491.0,25.8473,25.8473,25.7786,25.808,20491.0
2015-10-07 14:15:00,26.29,26.38,26.28,26.36,23284.0,25.808,25.8964,25.7982,25.8767,23284.0
2015-10-07 14:20:00,26.35,26.36,26.27,26.28,26252.0,25.8669,25.8767,25.7884,25.7982,26252.0
2015-10-07 14:25:00,26.29,26.3,26.23,26.28,19059.0,25.808,25.8178,25.7491,25.7982,19059.0
2015-10-07 14:30:00,26.28,26.31,26.2,26.2,23494.0,25.7982,25.8276,25.7197,25.7197,23494.0
2015-10-07 14:35:00,26.2,26.24,26.16,26.22,22981.0,25.7197,25.7589,25.6804,25.7393,22981.0
2015-10-07 14:40:00,26.22,26.29,26.21,26.24,78837.0,25.7393,25.808,25.7295,25.7589,78837.0
2015-10-07 14:45:00,26.24,26.25,26.2,26.21,78635.0,25.7589,25.7687,25.7197,25.7295,78635.0
2015-10-07 14:50:00,26.22,26.25,26.19,26.25,88513.0,25.7393,25.7687,25.7098,25.7687,88513.0
2015-10-07 14:55:00,26.25,26.28,26.23,26.25,26768.0,25.7687,25.7982,25.7491,25.7687,26768.0
2015-10-07 15:00:00,26.25,26.29,26.19,26.23,62591.0,25.7687,25.808,25.7098,25.7491,62591.0
2015-10-07 15:05:00,26.23,26.24,26.2,26.21,26527.0,25.7491,25.7589,25.7197,25.7295,26527.0
2015-10-07 15:10:00,26.21,26.27,26.19,26.19,66067.0,25.7295,25.7884,25.7098,25.7098,66067.0
2015-10-07 15:15:00,26.19,26.2,26.16,26.17,127502.0,25.7098,25.7197,25.6804,25.6902,127502.0
2015-10-07 15:20:00,26.17,26.17,26.12,26.16,52739.0,25.6902,25.6902,25.6411,25.6804,52739.0
2015-10-07 15:25:00,26.16,26.16,26.1,26.1,35282.0,25.6804,25.6804,25.6215,25.6215,35282.0
2015-10-07 15:30:00,26.11,26.12,26.09,26.1,72755.0,25.6313,25.6411,25.6117,25.6215,72755.0
2015-10-07 15:35:00,26.1,26.13,26.09,26.13,75567.0,25.6215,25.6509,25.6117,25.6509,75567.0
2015-10-07 15:40:00,26.13,26.15,26.11,26.15,56896.0,25.6509,25.6706,25.6313,25.6706,56896.0
2015-10-07 15:45:00,26.14,26.15,26.07,26.1,164610.0,25.6608,25.6706,25.592,25.6215,164610.0
2015-10-07 15:50:00,26.11,26.15,26.1,26.15,105650.0,25.6313,25.6706,25.6215,25.6706,105650.0
2015-10-07 15:55:00,26.14,26.22,26.11,26.18,604889.0,25.6608,25.7393,25.6313,25.7,604889.0
2015-10-08 09:30:00,26.1,26.31,25.99,26.31,38638.0,25.6215,25.8276,25.5135,25.8276,38638.0
2015-10-08 09:35:00,26.31,26.45,26.31,26.42,18451.0,25.8276,25.9651,25.8276,25.9356,18451.0
2015-10-08 09:40:00,26.43,26.45,26.41,26.45,30200.0,25.9454,25.9651,25.9258,25.9651,30200.0
2015-10-08 09:45:00,26.45,26.52,26.45,26.5,13315.0,25.9651,26.0338,25.9651,26.0142,13315.0
2015-10-08 09:50:00,26.52,26.52,26.44,26.51,17655.0,26.0338,26.0338,25.9553,26.024,17655.0
2015-10-08 09:55:00,26.5,26.51,26.4,26.4,10153.0,26.0142,26.024,25.916,25.916,10153.0
2015-10-08 10:00:00,26.4,26.48,26.4,26.41,17732.0,25.916,25.9945,25.916,25.9258,17732.0
2015-10-08 10:05:00,26.41,26.43,26.38,26.39,11286.0,25.9258,25.9454,25.8964,25.9062,11286.0
2015-10-08 10:10:00,26.39,26.4,26.36,26.39,9880.0,25.9062,25.916,25.8767,25.9062,9880.0
2015-10-08 10:15:00,26.4,26.4,26.34,26.34,23404.0,25.916,25.916,25.8571,25.8571,23404.0
2015-10-08 10:20:00,26.34,26.34,26.26,26.28,22661.0,25.8571,25.8571,25.7786,25.7982,22661.0
2015-10-08 10:25:00,26.29,26.31,26.23,26.23,13999.0,25.808,25.8276,25.7491,25.7491,13999.0
2015-10-08 10:30:00,26.23,26.3,26.23,26.3,40227.0,25.7491,25.8178,25.7491,25.8178,40227.0
2015-10-08 10:35:00,26.31,26.37,26.31,26.35,25834.0,25.8276,25.8865,25.8276,25.8669,25834.0
2015-10-08 10:40:00,26.35,26.43,26.32,26.4,113157.0,25.8669,25.9454,25.8375,25.916,113157.0
2015-10-08 10:45:00,26.41,26.43,26.28,26.29,96284.0,25.9258,25.9454,25.7982,25.808,96284.0
2015-10-08 10:50:00,26.3,26.33,26.28,26.32,27018.0,25.8178,25.8473,25.7982,25.8375,27018.0
2015-10-08 10:55:00,26.32,26.39,26.3,26.39,11443.0,25.8375,25.9062,25.8178,25.9062,11443.0
2015-10-08 11:00:00,26.39,26.41,26.32,26.38,18018.0,25.9062,25.9258,25.8375,25.8964,18018.0
2015-10-08 11:05:00,26.38,26.39,26.32,26.34,10702.0,25.8964,25.9062,25.8375,25.8571,10702.0
2015-10-08 11:10:00,26.35,26.37,26.31,26.32,15300.0,25.8669,25.8865,25.8276,25.8375,15300.0
2015-10-08 11:15:00,26.33,26.34,26.31,26.34,10702.0,25.8473,25.8571,25.8276,25.8571,10702.0
2015-10-08 11:20:00,26.34,26.42,26.33,26.38,17106.0,25.8571,25.9356,25.8473,25.8964,17106.0
2015-10-08 11:25:00,26.38,26.46,26.38,26.46,14166.0,25.8964,25.9749,25.8964,25.9749,14166.0
2015-10-08 11:30:00,26.47,26.51,26.46,26.48,28693.0,25.9847,26.024,25.9749,25.9945,28693.0
2015-10-08 11:35:00,26.48,26.48,26.46,26.46,18765.0,25.9945,25.9945,25.9749,25.9749,18765.0
2015-10-08 11:40:00,26.46,26.48,26.44,26.47,13803.0,25.9749,25.9945,25.9553,25.9847,13803.0
2015-10-08 11:45:00,26.48,26.5,26.47,26.49,11398.0,25.9945,26.0142,25.9847,26.0043,11398.0
2015-10-08 11:50:00,26.49,26.5,26.48,26.49,14984.0,26.0043,26.0142,25.9945,26.0043,14984.0
2015-10-08 11:55:00,26.49,26.55,26.48,26.54,13367.0,26.0043,26.0632,25.9945,26.0534,13367.0
2015-10-08 12:00:00,26.54,26.6,26.54,26.6,15205.0,26.0534,26.1123,26.0534,26.1123,15205.0
2015-10-08 12:05:00,26.61,26.62,26.55,26.57,16956.0,26.1221,26.132,26.0632,26.0829,16956.0
2015-10-08 12:10:00,26.57,26.62,26.56,26.6,11396.0,26.0829,26.132,26.0731,26.1123,11396.0
2015-10-08 12:15:00,26.6,26.63,26.59,26.59,9603.0,26.1123,26.1418,26.1025,26.1025,9603.0
2015-10-08 12:20:00,26.6,26.62,26.59,26.61,12353.0,26.1123,26.132,26.1025,26.1221,12353.0
2015-10-08 12:25:00,26.61,26.62,26.58,26.58,10554.0,26.1221,26.132,26.0927,26.0927,10554.0
2015-10-08 12:30:00,26.58,26.62,26.58,26.62,11224.0,26.0927,26.132,26.0927,26.132,11224.0
2015-10-08 12:35:00,26.62,26.64,26.59,26.64,15358.0,26.132,26.1516,26.1025,26.1516,15358.0
2015-10-08 12:40:00,26.64,26.68,26.62,26.62,13824.0,26.1516,26.1909,26.132,26.132,13824.0
2015-10-08 12:45:00,26.62,26.62,26.56,26.58,21373.0,26.132,26.132,26.0731,26.0927,21373.0
2015-10-08 12:50:00,26.57,26.58,26.56,26.57,11380.0,26.0829,26.0927,26.0731,26.0829,11380.0
2015-10-08 12:55:00,26.58,26.61,26.57,26.6,8312.0,26.0927,26.1221,26.0829,26.1123,8312.0
2015-10-08 13:00:00,26.6,26.63,26.57,26.57,10462.0,26.1123,26.1418,26.0829,26.0829,10462.0
2015-10-08 13:05:00,26.58,26.6,26.57,26.57,16801.0,26.0927,26.1123,26.0829,26.0829,16801.0
2015-10-08 13:10:00,26.57,26.57,26.52,26.52,12091.0,26.0829,26.0829,26.0338,26.0338,12091.0
2015-10-08 13:15:00,26.52,26.55,26.51,26.55,13843.0,26.0338,26.0632,26.024,26.0632,13843.0
2015-10-08 13:20:00,26.55,26.56,26.54,26.56,5600.0,26.0632,26.0731,26.0534,26.0731,5600.0
2015-10-08 13:25:00,26.57,26.59,26.54,26.54,24392.0,26.0829,26.1025,26.0534,26.0534,24392.0
2015-10-08 13:30:00,26.54,26.55,26.53,26.54,22818.0,26.0534,26.0632,26.0436,26.0534,22818.0
2015-10-08 13:35:00,26.54,26.55,26.52,26.53,40150.0,26.0534,26.0632,26.0338,26.0436,40150.0
2015-10-08 13:40:00,26.54,26.54,26.52,26.53,17325.0,26.0534,26.0534,26.0338,26.0436,17325.0
2015-10-08 13:45:00,26.53,26.55,26.53,26.54,24893.0,26.0436,26.0632,26.0436,26.0534,24893.0
2015-10-08 13:50:00,26.54,26.54,26.51,26.52,23505.0,26.0534,26.0534,26.024,26.0338,23505.0
2015-10-08 13:55:00,26.52,26.52,26.5,26.5,27425.0,26.0338,26.0338,26.0142,26.0142,27425.0
2015-10-08 14:00:00,26.5,26.61,26.5,26.58,36746.0,26.0142,26.1221,26.0142,26.0927,36746.0
2015-10-08 14:05:00,26.58,26.59,26.5,26.57,25187.0,26.0927,26.1025,26.0142,26.0829,25187.0
2015-10-08 14:10:00,26.57,26.64,26.55,26.62,20173.0,26.0829,26.1516,26.0632,26.132,20173.0
2015-10-08 14:15:00,26.61,26.61,26.56,26.6,21280.0,26.1221,26.1221,26.0731,26.1123,21280.0
2015-10-08 14:20:00,26.6,26.62,26.57,26.61,25486.0,26.1123,26.132,26.0829,26.1221,25486.0
2015-10-08 14:25:00,26.62,26.64,26.58,26.63,17291.0,26.132,26.1516,26.0927,26.1418,17291.0
2015-10-08 14:30:00,26.63,26.72,26.63,26.71,58848.0,26.1418,26.2301,26.1418,26.2203,58848.0
2015-10-08 14:35:00,26.71,26.72,26.67,26.71,12741.0,26.2203,26.2301,26.181,26.2203,12741.0
2015-10-08 14:40:00,26.72,26.75,26.68,26.69,31005.0,26.2301,26.2596,26.1909,26.2007,31005.0
2015-10-08 14:45:00,26.68,26.71,26.66,26.69,29334.0,26.1909,26.2203,26.1712,26.2007,29334.0
2015-10-08 14:50:00,26.69,26.69,26.66,26.68,17799.0,26.2007,26.2007,26.1712,26.1909,17799.0
2015-10-08 14:55:00,26.69,26.73,26.67,26.71,37473.0,26.2007,26.2399,26.181,26.2203,37473.0
2015-10-08 15:00:00,26.7,26.74,26.69,26.74,14556.0,26.2105,26.2498,26.2007,26.2498,14556.0
2015-10-08 15:05:00,26.73,26.75,26.69,26.74,42181.0,26.2399,26.2596,26.2007,26.2498,42181.0
2015-10-08 15:10:00,26.74,26.79,26.73,26.77,44350.0,26.2498,26.2988,26.2399,26.2792,44350.0
2015-10-08 15:15:00,26.78,26.82,26.77,26.78,32525.0,26.289,26.3283,26.2792,26.289,32525.0
2015-10-08 15:20:00,26.79,26.79,26.75,26.76,39704.0,26.2988,26.2988,26.2596,26.2694,39704.0
2015-10-08 15:25:00,26.76,26.77,26.73,26.75,33115.0,26.2694,26.2792,26.2399,26.2596,33115.0
2015-10-08 15:30:00,26.75,26.77,26.75,26.76,43697.0,26.2596,26.2792,26.2596,26.2694,43697.0
2015-10-08 15:35:00,26.76,26.78,26.74,26.74,47841.0,26.2694,26.289,26.2498,26.2498,47841.0
2015-10-08 15:40:00,26.75,26.78,26.74,26.77,61753.0,26.2596,26.289,26.2498,26.2792,61753.0
2015-10-08 15:45:00,26.76,26.79,26.76,26.78,67959.0,26.2694,26.2988,26.2694,26.289,67959.0
2015-10-08 15:50:00,26.79,26.8,26.78,26.8,100989.0,26.2988,26.3087,26.289,26.3087,100989.0
2015-10-08 15:55:00,26.79,26.81,26.77,26.77,167739.0,26.2988,26.3185,26.2792,26.2792,167739.0
2015-10-09 09:30:00,26.87,26.95,26.7,26.94,21001.0,26.3774,26.4559,26.2105,26.4461,21001.0
2015-10-09 09:35:00,26.93,27.05,26.93,27.0,22543.0,26.4363,26.5541,26.4363,26.505,22543.0
2015-10-09 09:40:00,27.0,27.0,26.89,26.99,14462.0,26.505,26.505,26.397,26.4952,14462.0
2015-10-09 09:45:00,26.99,26.99,26.84,26.87,24078.0,26.4952,26.4952,26.3479,26.3774,24078.0
2015-10-09 09:50:00,26.88,26.92,26.84,26.85,18473.0,26.3872,26.4265,26.3479,26.3577,18473.0
2015-10-09 09:55:00,26.85,26.9,26.82,26.83,20996.0,26.3577,26.4068,26.3283,26.3381,20996.0
2015-10-09 10:00:00,26.85,26.88,26.7,26.73,19994.0,26.3577,26.3872,26.2105,26.2399,19994.0
2015-10-09 10:05:00,26.73,26.73,26.6,26.6,13738.0,26.2399,26.2399,26.1123,26.1123,13738.0
2015-10-09 10:10:00,26.59,26.69,26.52,26.68,25291.0,26.1025,26.2007,26.0338,26.1909,25291.0
2015-10-09 10:15:00,26.67,26.7,26.61,26.68,21016.0,26.181,26.2105,26.1221,26.1909,21016.0
2015-10-09 10:20:00,26.67,26.72,26.64,26.64,27127.0,26.181,26.2301,26.1516,26.1516,27127.0
2015-10-09 10:25:00,26.63,26.74,26.63,26.71,21814.0,26.1418,26.2498,26.1418,26.2203,21814.0
2015-10-09 10:30:00,26.71,26.82,26.71,26.79,21936.0,26.2203,26.3283,26.2203,26.2988,21936.0
2015-10-09 10:35:00,26.79,26.83,26.77,26.78,71442.0,26.2988,26.3381,26.2792,26.289,71442.0
2015-10-09 10:40:00,26.78,26.8,26.74,26.8,14318.0,26.289,26.3087,26.2498,26.3087,14318.0
2015-10-09 10:45:00,26.79,26.85,26.71,26.71,88020.0,26.2988,26.3577,26.2203,26.2203,88020.0
2015-10-09 10:50:00,26.71,26.75,26.66,26.74,19187.0,26.2203,26.2596,26.1712,26.2498,19187.0
2015-10-09 10:55:00,26.75,26.86,26.75,26.86,16495.0,26.2596,26.3676,26.2596,26.3676,16495.0
2015-10-09 11:00:00,26.86,26.86,26.77,26.82,79685.0,26.3676,26.3676,26.2792,26.3283,79685.0
2015-10-09 11:05:00,26.82,26.82,26.76,26.8,12998.0,26.3283,26.3283,26.2694,26.3087,12998.0
2015-10-09 11:10:00,26.81,26.84,26.76,26.79,27316.0,26.3185,26.3479,26.2694,26.2988,27316.0
2015-10-09 11:15:00,26.79,26.82,26.76,26.76,21566.0,26.2988,26.3283,26.2694,26.2694,21566.0
2015-10-09 11:20:00,26.77,26.79,26.72,26.74,12058.0,26.2792,26.2988,26.2301,26.2498,12058.0
2015-10-09 11:25:00,26.75,26.85,26.75,26.85,14215.0,26.2596,26.3577,26.2596,26.3577,14215.0
2015-10-09 11:30:00,26.84,26.85,26.82,26.85,12504.0,26.3479,26.3577,26.3283,26.3577,12504.0
2015-10-09 11:35:00,26.86,26.9,26.85,26.88,28586.0,26.3676,26.4068,26.3577,26.3872,28586.0
2015-10-09 11:40:00,26.87,26.88,26.81,26.83,16594.0,26.3774,26.3872,26.3185,26.3381,16594.0
2015-10-09 11:45:00,26.83,26.84,26.79,26.79,13899.0,26.3381,26.3479,26.2988,26.2988,13899.0
2015-10-09 11:50:00,26.79,26.82,26.79,26.79,10082.0,26.2988,26.3283,26.2988,26.2988,10082.0
2015-10-09 11:55:00,26.78,26.83,26.78,26.8,18733.0,26.289,26.3381,26.289,26.3087,18733.0
2015-10-09 12:00:00,26.8,26.82,26.76,26.77,9825.0,26.3087,26.3283,26.2694,26.2792,9825.0
2015-10-09 12:05:00,26.77,26.78,26.71,26.71,14067.0,26.2792,26.289,26.2203,26.2203,14067.0
2015-10-09 12:10:00,26.71,26.72,26.68,26.71,13439.0,26.2203,26.2301,26.1909,26.2203,13439.0
2015-10-09 12:15:00,26.72,26.73,26.66,26.66,21642.0,26.2301,26.2399,26.1712,26.1712,21642.0
2015-10-09 12:20:00,26.66,26.71,26.64,26.65,13009.0,26.1712,26.2203,26.1516,26.1614,13009.0
2015-10-09 12:25:00,26.66,26.68,26.66,26.67,16284.0,26.1712,26.1909,26.1712,26.181,16284.0
2015-10-09 12:30:00,26.67,26.67,26.6,26.61,11000.0,26.181,26.181,26.1123,26.1221,11000.0
2015-10-09 12:35:00,26.61,26.67,26.6,26.66,10306.0,26.1221,26.181,26.1123,26.1712,10306.0
2015-10-09 12:40:00,26.67,26.67,26.61,26.61,9316.0,26.181,26.181,26.1221,26.1221,9316.0
2015-10-09 12:45:00,26.6,26.67,26.6,26.67,12177.0,26.1123,26.181,26.1123,26.181,12177.0
2015-10-09 12:50:00,26.66,26.66,26.61,26.62,13135.0,26.1712,26.1712,26.1221,26.132,13135.0
2015-10-09 12:55:00,26.62,26.65,26.62,26.64,12497.0,26.132,26.1614,26.132,26.1516,12497.0
2015-10-09 13:00:00,26.64,26.67,26.64,26.66,8137.0,26.1516,26.181,26.1516,26.1712,8137.0
2015-10-09 13:05:00,26.66,26.66,26.59,26.59,15694.0,26.1712,26.1712,26.1025,26.1025,15694.0
2015-10-09 13:10:00,26.58,26.6,26.54,26.58,15434.0,26.0927,26.1123,26.0534,26.0927,15434.0
2015-10-09 13:15:00,26.57,26.61,26.57,26.57,12141.0,26.0829,26.1221,26.0829,26.0829,12141.0
2015-10-09 13:20:00,26.57,26.6,26.56,26.59,9254.0,26.0829,26.1123,26.0731,26.1025,9254.0
2015-10-09 13:25:00,26.59,26.59,26.55,26.58,11570.0,26.1025,26.1025,26.0632,26.0927,11570.0
2015-10-09 13:30:00,26.57,26.58,26.54,26.56,15977.0,26.0829,26.0927,26.0534,26.0731,15977.0
2015-10-09 13:35:00,26.55,26.58,26.52,26.57,26404.0,26.0632,26.0927,26.0338,26.0829,26404.0
2015-10-09 13:40:00,26.58,26.58,26.53,26.58,14416.0,26.0927,26.0927,26.0436,26.0927,14416.0
2015-10-09 13:45:00,26.58,26.6,26.58,26.58,29444.0,26.0927,26.1123,26.0927,26.0927,29444.0
2015-10-09 13:50:00,26.58,26.58,26.54,26.55,20670.0,26.0927,26.0927,26.0534,26.0632,20670.0
2015-10-09 13:55:00,26.55,26.58,26.53,26.53,13948.0,26.0632,26.0927,26.0436,26.0436,13948.0
2015-10-09 14:00:00,26.53,26.54,26.5,26.51,22063.0,26.0436,26.0534,26.0142,26.024,22063.0
2015-10-09 14:05:00,26.51,26.55,26.51,26.54,20982.0,26.024,26.0632,26.024,26.0534,20982.0
2015-10-09 14:10:00,26.53,26.55,26.51,26.52,20190.0,26.0436,26.0632,26.024,26.0338,20190.0
2015-10-09 14:15:00,26.51,26.51,26.49,26.5,37096.0,26.024,26.024,26.0043,26.0142,37096.0
2015-10-09 14:20:00,26.5,26.51,26.44,26.46,23353.0,26.0142,26.024,25.9553,25.9749,23353.0
2015-10-09 14:25:00,26.46,26.56,26.45,26.55,16223.0,25.9749,26.0731,25.9651,26.0632,16223.0
2015-10-09 14:30:00,26.55,26.56,26.51,26.52,20043.0,26.0632,26.0731,26.024,26.0338,20043.0
2015-10-09 14:35:00,26.51,26.53,26.49,26.53,24145.0,26.024,26.0436,26.0043,26.0436,24145.0
2015-10-09 14:40:00,26.52,26.53,26.49,26.49,12980.0,26.0338,26.0436,26.0043,26.0043,12980.0
2015-10-09 14:45:00,26.5,26.52,26.48,26.5,18588.0,26.0142,26.0338,25.9945,26.0142,18588.0
2015-10-09 14:50:00,26.51,26.54,26.49,26.51,21227.0,26.024,26.0534,26.0043,26.024,21227.0
2015-10-09 14:55:00,26.51,26.52,26.49,26.49,18575.0,26.024,26.0338,26.0043,26.0043,18575.0
2015-10-09 15:00:00,26.49,26.5,26.45,26.47,18442.0,26.0043,26.0142,25.9651,25.9847,18442.0
2015-10-09 15:05:00,26.47,26.49,26.47,26.49,10535.0,25.9847,26.0043,25.9847,26.0043,10535.0
2015-10-09 15:10:00,26.49,26.5,26.45,26.46,26945.0,26.0043,26.0142,25.9651,25.9749,26945.0
2015-10-09 15:15:00,26.48,26.48,26.44,26.44,26534.0,25.9945,25.9945,25.9553,25.9553,26534.0
2015-10-09 15:20:00,26.44,26.47,26.44,26.44,19656.0,25.9553,25.9847,25.9553,25.9553,19656.0
2015-10-09 15:25:00,26.44,26.45,26.4,26.41,54065.0,25.9553,25.9651,25.916,25.9258,54065.0
2015-10-09 15:30:00,26.41,26.48,26.41,26.46,45741.0,25.9258,25.9945,25.9258,25.9749,45741.0
2015-10-09 15:35:00,26.46,26.5,26.44,26.46,35992.0,25.9749,26.0142,25.9553,25.9749,35992.0
2015-10-09 15:40:00,26.47,26.48,26.46,26.48,39461.0,25.9847,25.9945,25.9749,25.9945,39461.0
2015-10-09 15:45:00,26.48,26.49,26.45,26.46,76888.0,25.9945,26.0043,25.9651,25.9749,76888.0
2015-10-09 15:50:00,26.47,26.48,26.46,26.47,44539.0,25.9847,25.9945,25.9749,25.9847,44539.0
2015-10-09 15:55:00,26.47,26.52,26.46,26.5,148713.0,25.9847,26.0338,25.9749,26.0142,148713.0
2015-10-12 09:30:00,26.53,26.63,26.46,26.48,21685.0,26.0436,26.1418,25.9749,25.9945,21685.0
2015-10-12 09:35:00,26.46,26.46,26.35,26.4,14094.0,25.9749,25.9749,25.8669,25.916,14094.0
2015-10-12 09:40:00,26.41,26.43,26.37,26.39,13224.0,25.9258,25.9454,25.8865,25.9062,13224.0
2015-10-12 09:45:00,26.4,26.41,26.32,26.34,18965.0,25.916,25.9258,25.8375,25.8571,18965.0
2015-10-12 09:50:00,26.34,26.34,26.27,26.29,21425.0,25.8571,25.8571,25.7884,25.808,21425.0
2015-10-12 09:55:00,26.29,26.37,26.29,26.36,13509.0,25.808,25.8865,25.808,25.8767,13509.0
2015-10-12 10:00:00,26.34,26.36,26.28,26.36,12772.0,25.8571,25.8767,25.7982,25.8767,12772.0
2015-10-12 10:05:00,26.36,26.38,26.33,26.35,15821.0,25.8767,25.8964,25.8473,25.8669,15821.0
2015-10-12 10:10:00,26.35,26.38,26.33,26.33,14855.0,25.8669,25.8964,25.8473,25.8473,14855.0
2015-10-12 10:15:00,26.31,26.32,26.23,26.23,14995.0,25.8276,25.8375,25.7491,25.7491,14995.0
2015-10-12 10:20:00,26.22,26.23,26.12,26.15,20392.0,25.7393,25.7491,25.6411,25.6706,20392.0
2015-10-12 10:25:00,26.15,26.21,26.12,26.19,17173.0,25.6706,25.7295,25.6411,25.7098,17173.0
2015-10-12 10:30:00,26.19,26.29,26.18,26.25,26190.0,25.7098,25.808,25.7,25.7687,26190.0
2015-10-12 10:35:00,26.25,26.27,26.21,26.22,16727.0,25.7687,25.7884,25.7295,25.7393,16727.0
2015-10-12 10:40:00,26.22,26.25,26.2,26.23,18962.0,25.7393,25.7687,25.7197,25.7491,18962.0
2015-10-12 10:45:00,26.23,26.23,26.18,26.23,13047.0,25.7491,25.7491,25.7,25.7491,13047.0
2015-10-12 10:50:00,26.24,26.26,26.17,26.17,10700.0,25.7589,25.7786,25.6902,25.6902,10700.0
2015-10-12 10:55:00,26.16,26.17,26.11,26.13,20284.0,25.6804,25.6902,25.6313,25.6509,20284.0
2015-10-12 11:00:00,26.13,26.22,26.13,26.19,23889.0,25.6509,25.7393,25.6509,25.7098,23889.0
2015-10-12 11:05:00,26.19,26.26,26.18,26.2,13840.0,25.7098,25.7786,25.7,25.7197,13840.0
2015-10-12 11:10:00,26.2,26.2,26.15,26.15,10898.0,25.7197,25.7197,25.6706,25.6706,10898.0
2015-10-12 11:15:00,26.16,26.17,26.12,26.16,12595.0,25.6804,25.6902,25.6411,25.6804,12595.0
2015-10-12 11:20:00,26.17,26.19,26.15,26.17,9764.0,25.6902,25.7098,25.6706,25.6902,9764.0
2015-10-12 11:25:00,26.16,26.19,26.15,26.15,14250.0,25.6804,25.7098,25.6706,25.6706,14250.0
2015-10-12 11:30:00,26.15,26.23,26.15,26.22,37605.0,25.6706,25.7491,25.6706,25.7393,37605.0
2015-10-12 11:35:00,26.21,26.22,26.18,26.21,9505.0,25.7295,25.7393,25.7,25.7295,9505.0
2015-10-12 11:40:00,26.21,26.27,26.17,26.24,26919.0,25.7295,25.7884,25.6902,25.7589,26919.0
2015-10-12 11:45:00,26.24,26.24,26.2,26.21,7120.0,25.7589,25.7589,25.7197,25.7295,7120.0
2015-10-12 11:50:00,26.22,26.22,26.2,26.21,9100.0,25.7393,25.7393,25.7197,25.7295,9100.0
2015-10-12 11:55:00,26.21,26.21,26.16,26.16,20154.0,25.7295,25.7295,25.6804,25.6804,20154.0
2015-10-12 12:00:00,26.16,26.18,26.13,26.17,13928.0,25.6804,25.7,25.6509,25.6902,13928.0
2015-10-12 12:05:00,26.18,26.18,26.15,26.18,7640.0,25.7,25.7,25.6706,25.7,7640.0
2015-10-12 12:10:00,26.18,26.22,26.14,26.15,35910.0,25.7,25.7393,25.6608,25.6706,35910.0
2015-10-12 12:15:00,26.14,26.15,26.13,26.14,13632.0,25.6608,25.6706,25.6509,25.6608,13632.0
2015-10-12 12:20:00,26.14,26.14,26.12,26.12,5501.0,25.6608,25.6608,25.6411,25.6411,5501.0
2015-10-12 12:25:00,26.12,26.17,26.12,26.17,11822.0,25.6411,25.6902,25.6411,25.6902,11822.0
2015-10-12 12:30:00,26.17,26.18,26.16,26.16,10333.0,25.6902,25.7,25.6804,25.6804,10333.0
2015-10-12 12:35:00,26.16,26.17,26.14,26.14,12431.0,25.6804,25.6902,25.6608,25.6608,12431.0
2015-10-12 12:40:00,26.13,26.13,26.12,26.12,2800.0,25.6509,25.6509,25.6411,25.6411,2800.0
2015-10-12 12:45:00,26.13,26.17,26.12,26.17,15690.0,25.6509,25.6902,25.6411,25.6902,15690.0
2015-10-12 12:50:00,26.17,26.23,26.17,26.17,70474.0,25.6902,25.7491,25.6902,25.6902,70474.0
2015-10-12 12:55:00,26.17,26.17,26.15,26.15,6500.0,25.6902,25.6902,25.6706,25.6706,6500.0
2015-10-12 13:00:00,26.15,26.15,26.13,26.14,10943.0,25.6706,25.6706,25.6509,25.6608,10943.0
2015-10-12 13:05:00,26.15,26.15,26.11,26.13,13243.0,25.6706,25.6706,25.6313,25.6509,13243.0
2015-10-12 13:10:00,26.14,26.17,26.14,26.17,10792.0,25.6608,25.6902,25.6608,25.6902,10792.0
2015-10-12 13:15:00,26.17,26.19,26.17,26.18,6634.0,25.6902,25.7098,25.6902,25.7,6634.0
2015-10-12 13:20:00,26.19,26.2,26.15,26.19,35791.0,25.7098,25.7197,25.6706,25.7098,35791.0
2015-10-12 13:25:00,26.19,26.19,26.16,26.16,7341.0,25.7098,25.7098,25.6804,25.6804,7341.0
2015-10-12 13:30:00,26.16,26.2,26.16,26.19,10726.0,25.6804,25.7197,25.6804,25.7098,10726.0
2015-10-12 13:35:00,26.2,26.23,26.19,26.23,8138.0,25.7197,25.7491,25.7098,25.7491,8138.0
2015-10-12 13:40:00,26.23,26.24,26.21,26.24,7654.0,25.7491,25.7589,25.7295,25.7589,7654.0
2015-10-12 13:45:00,26.23,26.29,26.23,26.29,32419.0,25.7491,25.808,25.7491,25.808,32419.0
2015-10-12 13:50:00,26.29,26.3,26.23,26.24,11152.0,25.808,25.8178,25.7491,25.7589,11152.0
2015-10-12 13:55:00,26.24,26.26,26.24,26.25,13799.0,25.7589,25.7786,25.7589,25.7687,13799.0
2015-10-12 14:00:00,26.25,26.26,26.25,26.25,13592.0,25.7687,25.7786,25.7687,25.7687,13592.0
2015-10-12 14:05:00,26.25,26.27,26.24,26.27,14065.0,25.7687,25.7884,25.7589,25.7884,14065.0
2015-10-12 14:10:00,26.27,26.27,26.22,26.22,22523.0,25.7884,25.7884,25.7393,25.7393,22523.0
2015-10-12 14:15:00,26.22,26.25,26.21,26.24,11048.0,25.7393,25.7687,25.7295,25.7589,11048.0
2015-10-12 14:20:00,26.24,26.25,26.22,26.24,10867.0,25.7589,25.7687,25.7393,25.7589,10867.0
2015-10-12 14:25:00,26.24,26.24,26.21,26.22,26103.0,25.7589,25.7589,25.7295,25.7393,26103.0
2015-10-12 14:30:00,26.22,26.22,26.19,26.2,8363.0,25.7393,25.7393,25.7098,25.7197,8363.0
2015-10-12 14:35:00,26.21,26.22,26.19,26.2,14067.0,25.7295,25.7393,25.7098,25.7197,14067.0
2015-10-12 14:40:00,26.2,26.23,26.19,26.19,13738.0,25.7197,25.7491,25.7098,25.7098,13738.0
2015-10-12 14:45:00,26.19,26.21,26.19,26.2,9728.0,25.7098,25.7295,25.7098,25.7197,9728.0
2015-10-12 14:50:00,26.2,26.25,26.2,26.23,21464.0,25.7197,25.7687,25.7197,25.7491,21464.0
2015-10-12 14:55:00,26.23,26.23,26.21,26.23,10549.0,25.7491,25.7491,25.7295,25.7491,10549.0
2015-10-12 15:00:00,26.23,26.25,26.22,26.23,13315.0,25.7491,25.7687,25.7393,25.7491,13315.0
2015-10-12 15:05:00,26.24,26.24,26.22,26.24,17255.0,25.7589,25.7589,25.7393,25.7589,17255.0
2015-10-12 15:10:00,26.24,26.27,26.23,26.23,23681.0,25.7589,25.7884,25.7491,25.7491,23681.0
2015-10-12 15:15:00,26.23,26.24,26.22,26.24,13200.0,25.7491,25.7589,25.7393,25.7589,13200.0
2015-10-12 15:20:00,26.24,26.29,26.23,26.28,21195.0,25.7589,25.808,25.7491,25.7982,21195.0
2015-10-12 15:25:00,26.28,26.28,26.25,26.26,16000.0,25.7982,25.7982,25.7687,25.7786,16000.0
2015-10-12 15:30:00,26.27,26.28,26.25,26.26,16582.0,25.7884,25.7982,25.7687,25.7786,16582.0
2015-10-12 15:35:00,26.27,26.29,26.27,26.29,25281.0,25.7884,25.808,25.7884,25.808,25281.0
2015-10-12 15:40:00,26.29,26.31,26.28,26.28,29078.0,25.808,25.8276,25.7982,25.7982,29078.0
2015-10-12 15:45:00,26.29,26.3,26.28,26.29,32584.0,25.808,25.8178,25.7982,25.808,32584.0
2015-10-12 15:50:00,26.29,26.3,26.24,26.24,41798.0,25.808,25.8178,25.7589,25.7589,41798.0
2015-10-12 15:55:00,26.24,26.28,26.24,26.27,87375.0,25.7589,25.7982,25.7589,25.7884,87375.0
2015-10-13 09:30:00,26.07,26.2,26.02,26.03,33645.0,25.592,25.7197,25.543,25.5528,33645.0
2015-10-13 09:35:00,26.04,26.27,26.0,26.08,76960.0,25.5626,25.7884,25.5233,25.6019,76960.0
2015-10-13 09:40:00,26.08,26.12,25.95,26.03,145340.0,25.6019,25.6411,25.4742,25.5528,145340.0
2015-10-13 09:45:00,26.03,26.14,26.0,26.06,155882.0,25.5528,25.6608,25.5233,25.5822,155882.0
2015-10-13 09:50:00,26.08,26.11,26.04,26.05,82434.0,25.6019,25.6313,25.5626,25.5724,82434.0
2015-10-13 09:55:00,26.05,26.12,26.01,26.11,52209.0,25.5724,25.6411,25.5331,25.6313,52209.0
2015-10-13 10:00:00,26.12,26.26,26.11,26.26,51980.0,25.6411,25.7786,25.6313,25.7786,51980.0
2015-10-13 10:05:00,26.25,26.3,26.2,26.28,22462.0,25.7687,25.8178,25.7197,25.7982,22462.0
2015-10-13 10:10:00,26.29,26.37,26.29,26.3,22724.0,25.808,25.8865,25.808,25.8178,22724.0
2015-10-13 10:15:00,26.3,26.31,26.2,26.22,38405.0,25.8178,25.8276,25.7197,25.7393,38405.0
2015-10-13 10:20:00,26.22,26.23,26.14,26.15,23408.0,25.7393,25.7491,25.6608,25.6706,23408.0
2015-10-13 10:25:00,26.15,26.22,26.14,26.19,42302.0,25.6706,25.7393,25.6608,25.7098,42302.0
2015-10-13 10:30:00,26.19,26.19,26.14,26.14,49000.0,25.7098,25.7098,25.6608,25.6608,49000.0
2015-10-13 10:35:00,26.14,26.15,26.11,26.13,41155.0,25.6608,25.6706,25.6313,25.6509,41155.0
2015-10-13 10:40:00,26.14,26.17,26.11,26.16,27338.0,25.6608,25.6902,25.6313,25.6804,27338.0
2015-10-13 10:45:00,26.16,26.23,26.12,26.12,45054.0,25.6804,25.7491,25.6411,25.6411,45054.0
2015-10-13 10:50:00,26.13,26.17,26.11,26.14,16745.0,25.6509,25.6902,25.6313,25.6608,16745.0
2015-10-13 10:55:00,26.15,26.2,26.13,26.15,22582.0,25.6706,25.7197,25.6509,25.6706,22582.0
2015-10-13 11:00:00,26.15,26.16,26.1,26.11,51321.0,25.6706,25.6804,25.6215,25.6313,51321.0
2015-10-13 11:05:00,26.11,26.13,26.08,26.11,107094.0,25.6313,25.6509,25.6019,25.6313,107094.0
2015-10-13 11:10:00,26.11,26.13,26.06,26.06,23787.0,25.6313,25.6509,25.5822,25.5822,23787.0
2015-10-13 11:15:00,26.07,26.1,26.01,26.09,23609.0,25.592,25.6215,25.5331,25.6117,23609.0
2015-10-13 11:20:00,26.1,26.11,26.02,26.02,31062.0,25.6215,25.6313,25.543,25.543,31062.0
2015-10-13 11:25:00,26.04,26.04,26.01,26.03,30692.0,25.5626,25.5626,25.5331,25.5528,30692.0
2015-10-13 11:30:00,26.03,26.09,26.03,26.09,31262.0,25.5528,25.6117,25.5528,25.6117,31262.0
2015-10-13 11:35:00,26.09,26.09,26.03,26.08,108996.0,25.6117,25.6117,25.5528,25.6019,108996.0
2015-10-13 11:40:00,26.09,26.13,26.05,26.13,45531.0,25.6117,25.6509,25.5724,25.6509,45531.0
2015-10-13 11:45:00,26.13,26.16,26.07,26.1,56313.0,25.6509,25.6804,25.592,25.6215,56313.0
2015-10-13 11:50:00,26.1,26.13,26.07,26.12,49952.0,25.6215,25.6509,25.592,25.6411,49952.0
2015-10-13 11:55:00,26.12,26.19,26.12,26.16,17667.0,25.6411,25.7098,25.6411,25.6804,17667.0
2015-10-13 12:00:00,26.16,26.18,26.13,26.13,17869.0,25.6804,25.7,25.6509,25.6509,17869.0
2015-10-13 12:05:00,26.14,26.18,26.12,26.18,22183.0,25.6608,25.7,25.6411,25.7,22183.0
2015-10-13 12:10:00,26.18,26.18,26.12,26.13,19604.0,25.7,25.7,25.6411,25.6509,19604.0
2015-10-13 12:15:00,26.13,26.13,26.09,26.09,9974.0,25.6509,25.6509,25.6117,25.6117,9974.0
2015-10-13 12:20:00,26.09,26.13,26.09,26.13,42515.0,25.6117,25.6509,25.6117,25.6509,42515.0
2015-10-13 12:25:00,26.13,26.15,26.12,26.12,9420.0,25.6509,25.6706,25.6411,25.6411,9420.0
2015-10-13 12:30:00,26.13,26.16,26.12,26.15,36306.0,25.6509,25.6804,25.6411,25.6706,36306.0
2015-10-13 12:35:00,26.15,26.15,26.12,26.12,13753.0,25.6706,25.6706,25.6411,25.6411,13753.0
2015-10-13 12:40:00,26.12,26.13,26.11,26.11,9675.0,25.6411,25.6509,25.6313,25.6313,9675.0
2015-10-13 12:45:00,26.12,26.12,26.07,26.08,10458.0,25.6411,25.6411,25.592,25.6019,10458.0
2015-10-13 12:50:00,26.07,26.08,26.06,26.06,7299.0,25.592,25.6019,25.5822,25.5822,7299.0
2015-10-13 12:55:00,26.06,26.07,26.03,26.03,5873.0,25.5822,25.592,25.5528,25.5528,5873.0
2015-10-13 13:00:00,26.02,26.05,26.01,26.02,21327.0,25.543,25.5724,25.5331,25.543,21327.0
2015-10-13 13:05:00,26.03,26.06,26.01,26.01,28009.0,25.5528,25.5822,25.5331,25.5331,28009.0
2015-10-13 13:10:00,26.01,26.02,26.0,26.02,6499.0,25.5331,25.543,25.5233,25.543,6499.0
2015-10-13 13:15:00,26.02,26.04,26.01,26.04,16078.0,25.543,25.5626,25.5331,25.5626,16078.0
2015-10-13 13:20:00,26.04,26.04,25.99,25.99,22860.0,25.5626,25.5626,25.5135,25.5135,22860.0
2015-10-13 13:25:00,26.0,26.03,25.99,26.02,27961.0,25.5233,25.5528,25.5135,25.543,27961.0
2015-10-13 13:30:00,26.03,26.04,26.01,26.02,6503.0,25.5528,25.5626,25.5331,25.543,6503.0
2015-10-13 13:35:00,26.01,26.02,25.98,25.99,59716.0,25.5331,25.543,25.5037,25.5135,59716.0
2015-10-13 13:40:00,26.0,26.0,25.99,25.99,24832.0,25.5233,25.5233,25.5135,25.5135,24832.0
2015-10-13 13:45:00,25.99,26.0,25.99,25.99,24620.0,25.5135,25.5233,25.5135,25.5135,24620.0
2015-10-13 13:50:00,26.0,26.0,25.99,25.99,10848.0,25.5233,25.5233,25.5135,25.5135,10848.0
2015-10-13 13:55:00,25.99,26.0,25.99,26.0,36298.0,25.5135,25.5233,25.5135,25.5233,36298.0
2015-10-13 14:00:00,26.0,26.01,25.98,25.99,50808.0,25.5233,25.5331,25.5037,25.5135,50808.0
2015-10-13 14:05:00,26.0,26.0,25.99,25.99,23996.0,25.5233,25.5233,25.5135,25.5135,23996.0
2015-10-13 14:10:00,26.0,26.0,25.99,26.0,31752.0,25.5233,25.5233,25.5135,25.5233,31752.0
2015-10-13 14:15:00,26.0,26.0,25.99,25.99,70157.0,25.5233,25.5233,25.5135,25.5135,70157.0
2015-10-13 14:20:00,26.0,26.0,25.96,25.96,32283.0,25.5233,25.5233,25.4841,25.4841,32283.0
2015-10-13 14:25:00,25.95,25.97,25.95,25.95,13402.0,25.4742,25.4939,25.4742,25.4742,13402.0
2015-10-13 14:30:00,25.95,25.95,25.94,25.94,5773.0,25.4742,25.4742,25.4644,25.4644,5773.0
2015-10-13 14:35:00,25.94,25.95,25.94,25.95,16362.0,25.4644,25.4742,25.4644,25.4742,16362.0
2015-10-13 14:40:00,25.94,25.94,25.89,25.9,22093.0,25.4644,25.4644,25.4153,25.4252,22093.0
2015-10-13 14:45:00,25.91,25.96,25.9,25.96,18428.0,25.435,25.4841,25.4252,25.4841,18428.0
2015-10-13 14:50:00,25.96,25.96,25.94,25.95,16327.0,25.4841,25.4841,25.4644,25.4742,16327.0
2015-10-13 14:55:00,25.96,25.99,25.95,25.98,18573.0,25.4841,25.5135,25.4742,25.5037,18573.0
2015-10-13 15:00:00,25.97,25.97,25.94,25.95,19031.0,25.4939,25.4939,25.4644,25.4742,19031.0
2015-10-13 15:05:00,25.95,25.96,25.92,25.92,19199.0,25.4742,25.4841,25.4448,25.4448,19199.0
2015-10-13 15:10:00,25.93,25.94,25.92,25.93,13926.0,25.4546,25.4644,25.4448,25.4546,13926.0
2015-10-13 15:15:00,25.92,25.93,25.9,25.9,23152.0,25.4448,25.4546,25.4252,25.4252,23152.0
2015-10-13 15:20:00,25.9,25.92,25.89,25.89,24217.0,25.4252,25.4448,25.4153,25.4153,24217.0
2015-10-13 15:25:00,25.89,25.9,25.86,25.89,25287.0,25.4153,25.4252,25.3859,25.4153,25287.0
2015-10-13 15:30:00,25.9,25.92,25.88,25.88,36090.0,25.4252,25.4448,25.4055,25.4055,36090.0
2015-10-13 15:35:00,25.87,25.88,25.82,25.82,46953.0,25.3957,25.4055,25.3466,25.3466,46953.0
2015-10-13 15:40:00,25.82,25.82,25.75,25.76,88077.0,25.3466,25.3466,25.2779,25.2877,88077.0
2015-10-13 15:45:00,25.77,25.83,25.77,25.83,46563.0,25.2975,25.3564,25.2975,25.3564,46563.0
2015-10-13 15:50:00,25.83,25.85,25.82,25.85,61828.0,25.3564,25.3761,25.3466,25.3761,61828.0
2015-10-13 15:55:00,25.85,25.89,25.85,25.87,152784.0,25.3761,25.4153,25.3761,25.3957,152784.0
2015-10-14 09:30:00,25.8,25.99,25.58,25.62,103490.0,25.327,25.5135,25.111,25.1503,103490.0
2015-10-14 09:35:00,25.62,25.84,25.55,25.68,111432.0,25.1503,25.3663,25.0816,25.2092,111432.0
2015-10-14 09:40:00,25.69,25.84,25.66,25.82,82830.0,25.219,25.3663,25.1896,25.3466,82830.0
2015-10-14 09:45:00,25.82,25.87,25.79,25.8,18944.0,25.3466,25.3957,25.3172,25.327,18944.0
2015-10-14 09:50:00,25.8,25.89,25.78,25.87,28089.0,25.327,25.4153,25.3074,25.3957,28089.0
2015-10-14 09:55:00,25.89,25.99,25.89,25.99,18439.0,25.4153,25.5135,25.4153,25.5135,18439.0
2015-10-14 10:00:00,25.99,25.99,25.87,25.9,32458.0,25.5135,25.5135,25.3957,25.4252,32458.0
2015-10-14 10:05:00,25.9,25.94,25.85,25.86,24462.0,25.4252,25.4644,25.3761,25.3859,24462.0
2015-10-14 10:10:00,25.86,25.89,25.84,25.87,19368.0,25.3859,25.4153,25.3663,25.3957,19368.0
2015-10-14 10:15:00,25.86,25.87,25.81,25.81,16047.0,25.3859,25.3957,25.3368,25.3368,16047.0
2015-10-14 10:20:00,25.81,25.82,25.76,25.76,13306.0,25.3368,25.3466,25.2877,25.2877,13306.0
2015-10-14 10:25:00,25.75,25.78,25.71,25.77,13421.0,25.2779,25.3074,25.2386,25.2975,13421.0
2015-10-14 10:30:00,25.77,25.83,25.74,25.77,30386.0,25.2975,25.3564,25.2681,25.2975,30386.0
2015-10-14 10:35:00,25.78,25.8,25.71,25.74,19039.0,25.3074,25.327,25.2386,25.2681,19039.0
2015-10-14 10:40:00,25.74,25.79,25.74,25.77,24001.0,25.2681,25.3172,25.2681,25.2975,24001.0
2015-10-14 10:45:00,25.76,25.77,25.65,25.66,90686.0,25.2877,25.2975,25.1797,25.1896,90686.0
2015-10-14 10:50:00,25.66,25.66,25.62,25.64,24021.0,25.1896,25.1896,25.1503,25.1699,24021.0
2015-10-14 10:55:00,25.63,25.66,25.55,25.64,99570.0,25.1601,25.1896,25.0816,25.1699,99570.0
2015-10-14 11:00:00,25.64,25.67,25.62,25.65,27910.0,25.1699,25.1994,25.1503,25.1797,27910.0
2015-10-14 11:05:00,25.65,25.69,25.63,25.68,21779.0,25.1797,25.219,25.1601,25.2092,21779.0
2015-10-14 11:10:00,25.68,25.69,25.65,25.65,15672.0,25.2092,25.219,25.1797,25.1797,15672.0
2015-10-14 11:15:00,25.66,25.67,25.55,25.61,91051.0,25.1896,25.1994,25.0816,25.1405,91051.0
2015-10-14 11:20:00,25.61,25.7,25.61,25.7,15662.0,25.1405,25.2288,25.1405,25.2288,15662.0
2015-10-14 11:25:00,25.7,25.76,25.7,25.75,22131.0,25.2288,25.2877,25.2288,25.2779,22131.0
2015-10-14 11:30:00,25.74,25.75,25.66,25.67,22412.0,25.2681,25.2779,25.1896,25.1994,22412.0
2015-10-14 11:35:00,25.68,25.74,25.67,25.73,11460.0,25.2092,25.2681,25.1994,25.2583,11460.0
2015-10-14 11:40:00,25.74,25.74,25.69,25.69,25636.0,25.2681,25.2681,25.219,25.219,25636.0
2015-10-14 11:45:00,25.69,25.7,25.65,25.66,16037.0,25.219,25.2288,25.1797,25.1896,16037.0
2015-10-14 11:50:00,25.67,25.7,25.67,25.7,16870.0,25.1994,25.2288,25.1994,25.2288,16870.0
2015-10-14 11:55:00,25.69,25.7,25.62,25.65,45154.0,25.219,25.2288,25.1503,25.1797,45154.0
2015-10-14 12:00:00,25.65,25.66,25.64,25.65,20568.0,25.1797,25.1896,25.1699,25.1797,20568.0
2015-10-14 12:05:00,25.64,25.64,25.6,25.6,6900.0,25.1699,25.1699,25.1307,25.1307,6900.0
2015-10-14 12:10:00,25.61,25.65,25.6,25.65,31008.0,25.1405,25.1797,25.1307,25.1797,31008.0
2015-10-14 12:15:00,25.63,25.66,25.63,25.65,17151.0,25.1601,25.1896,25.1601,25.1797,17151.0
2015-10-14 12:20:00,25.65,25.67,25.64,25.66,23724.0,25.1797,25.1994,25.1699,25.1896,23724.0
2015-10-14 12:25:00,25.65,25.66,25.62,25.62,16468.0,25.1797,25.1896,25.1503,25.1503,16468.0
2015-10-14 12:30:00,25.63,25.7,25.63,25.7,24908.0,25.1601,25.2288,25.1601,25.2288,24908.0
2015-10-14 12:35:00,25.7,25.74,25.68,25.73,12167.0,25.2288,25.2681,25.2092,25.2583,12167.0
2015-10-14 12:40:00,25.74,25.8,25.73,25.78,20678.0,25.2681,25.327,25.2583,25.3074,20678.0
2015-10-14 12:45:00,25.78,25.83,25.78,25.79,31433.0,25.3074,25.3564,25.3074,25.3172,31433.0
2015-10-14 12:50:00,25.79,25.87,25.78,25.87,17750.0,25.3172,25.3957,25.3074,25.3957,17750.0
2015-10-14 12:55:00,25.87,25.87,25.79,25.79,20351.0,25.3957,25.3957,25.3172,25.3172,20351.0
2015-10-14 13:00:00,25.79,25.82,25.79,25.8,8222.0,25.3172,25.3466,25.3172,25.327,8222.0
2015-10-14 13:05:00,25.81,25.84,25.8,25.8,12617.0,25.3368,25.3663,25.327,25.327,12617.0
2015-10-14 13:10:00,25.8,25.81,25.78,25.79,35991.0,25.327,25.3368,25.3074,25.3172,35991.0
2015-10-14 13:15:00,25.79,25.8,25.73,25.74,17934.0,25.3172,25.327,25.2583,25.2681,17934.0
2015-10-14 13:20:00,25.74,25.77,25.74,25.75,11226.0,25.2681,25.2975,25.2681,25.2779,11226.0
2015-10-14 13:25:00,25.74,25.75,25.69,25.7,18260.0,25.2681,25.2779,25.219,25.2288,18260.0
2015-10-14 13:30:00,25.69,25.71,25.68,25.71,42159.0,25.219,25.2386,25.2092,25.2386,42159.0
2015-10-14 13:35:00,25.71,25.77,25.71,25.77,17627.0,25.2386,25.2975,25.2386,25.2975,17627.0
2015-10-14 13:40:00,25.77,25.78,25.75,25.77,13290.0,25.2975,25.3074,25.2779,25.2975,13290.0
2015-10-14 13:45:00,25.78,25.79,25.76,25.77,13453.0,25.3074,25.3172,25.2877,25.2975,13453.0
2015-10-14 13:50:00,25.76,25.78,25.72,25.78,27357.0,25.2877,25.3074,25.2485,25.3074,27357.0
2015-10-14 13:55:00,25.79,25.79,25.71,25.76,24582.0,25.3172,25.3172,25.2386,25.2877,24582.0
2015-10-14 14:00:00,25.76,25.79,25.74,25.74,14276.0,25.2877,25.3172,25.2681,25.2681,14276.0
2015-10-14 14:05:00,25.74,25.75,25.68,25.68,22978.0,25.2681,25.2779,25.2092,25.2092,22978.0
2015-10-14 14:10:00,25.68,25.68,25.63,25.66,24061.0,25.2092,25.2092,25.1601,25.1896,24061.0
2015-10-14 14:15:00,25.66,25.68,25.65,25.66,17084.0,25.1896,25.2092,25.1797,25.1896,17084.0
2015-10-14 14:20:00,25.65,25.68,25.63,25.65,27441.0,25.1797,25.2092,25.1601,25.1797,27441.0
2015-10-14 14:25:00,25.65,25.66,25.61,25.61,13193.0,25.1797,25.1896,25.1405,25.1405,13193.0
2015-10-14 14:30:00,25.61,25.62,25.59,25.61,13997.0,25.1405,25.1503,25.1208,25.1405,13997.0
2015-10-14 14:35:00,25.61,25.63,25.59,25.61,10784.0,25.1405,25.1601,25.1208,25.1405,10784.0
2015-10-14 14:40:00,25.61,25.63,25.6,25.62,13063.0,25.1405,25.1601,25.1307,25.1503,13063.0
2015-10-14 14:45:00,25.61,25.61,25.58,25.58,9114.0,25.1405,25.1405,25.111,25.111,9114.0
2015-10-14 14:50:00,25.59,25.59,25.49,25.55,46852.0,25.1208,25.1208,25.0227,25.0816,46852.0
2015-10-14 14:55:00,25.55,25.57,25.54,25.57,5902.0,25.0816,25.1012,25.0718,25.1012,5902.0
2015-10-14 15:00:00,25.57,25.63,25.57,25.63,7500.0,25.1012,25.1601,25.1012,25.1601,7500.0
2015-10-14 15:05:00,25.64,25.66,25.6,25.66,27191.0,25.1699,25.1896,25.1307,25.1896,27191.0
2015-10-14 15:10:00,25.66,25.67,25.61,25.62,39839.0,25.1896,25.1994,25.1405,25.1503,39839.0
2015-10-14 15:15:00,25.62,25.63,25.57,25.57,27650.0,25.1503,25.1601,25.1012,25.1012,27650.0
2015-10-14 15:20:00,25.57,25.6,25.55,25.6,16710.0,25.1012,25.1307,25.0816,25.1307,16710.0
2015-10-14 15:25:00,25.59,25.64,25.58,25.61,53011.0,25.1208,25.1699,25.111,25.1405,53011.0
2015-10-14 15:30:00,25.62,25.65,25.62,25.63,21294.0,25.1503,25.1797,25.1503,25.1601,21294.0
2015-10-14 15:35:00,25.64,25.65,25.61,25.63,59480.0,25.1699,25.1797,25.1405,25.1601,59480.0
2015-10-14 15:40:00,25.64,25.65,25.59,25.63,69196.0,25.1699,25.1797,25.1208,25.1601,69196.0
2015-10-14 15:45:00,25.64,25.65,25.55,25.59,134475.0,25.1699,25.1797,25.0816,25.1208,134475.0
2015-10-14 15:50:00,25.59,25.59,25.56,25.58,72990.0,25.1208,25.1208,25.0914,25.111,72990.0
2015-10-14 15:55:00,25.59,25.61,25.58,25.59,91630.0,25.1208,25.1405,25.111,25.1208,91630.0
2015-10-15 09:30:00,25.64,25.84,25.56,25.7,162844.0,25.1699,25.3663,25.0914,25.2288,162844.0
2015-10-15 09:35:00,25.7,25.73,25.58,25.67,9931.0,25.2288,25.2583,25.111,25.1994,9931.0
2015-10-15 09:40:00,25.67,25.75,25.62,25.74,38471.0,25.1994,25.2779,25.1503,25.2681,38471.0
2015-10-15 09:45:00,25.74,25.8,25.71,25.78,26654.0,25.2681,25.327,25.2386,25.3074,26654.0
2015-10-15 09:50:00,25.79,25.84,25.75,25.77,32737.0,25.3172,25.3663,25.2779,25.2975,32737.0
2015-10-15 09:55:00,25.77,25.84,25.76,25.79,20926.0,25.2975,25.3663,25.2877,25.3172,20926.0
2015-10-15 10:00:00,25.8,25.88,25.74,25.75,28082.0,25.327,25.4055,25.2681,25.2779,28082.0
2015-10-15 10:05:00,25.76,25.81,25.72,25.72,21395.0,25.2877,25.3368,25.2485,25.2485,21395.0
2015-10-15 10:10:00,25.72,25.78,25.68,25.76,12641.0,25.2485,25.3074,25.2092,25.2877,12641.0
2015-10-15 10:15:00,25.76,25.77,25.69,25.76,16668.0,25.2877,25.2975,25.219,25.2877,16668.0
2015-10-15 10:20:00,25.76,25.78,25.72,25.73,19050.0,25.2877,25.3074,25.2485,25.2583,19050.0
2015-10-15 10:25:00,25.75,25.75,25.73,25.75,17844.0,25.2779,25.2779,25.2583,25.2779,17844.0
2015-10-15 10:30:00,25.75,25.82,25.71,25.81,18602.0,25.2779,25.3466,25.2386,25.3368,18602.0
2015-10-15 10:35:00,25.82,25.83,25.8,25.83,23034.0,25.3466,25.3564,25.327,25.3564,23034.0
2015-10-15 10:40:00,25.84,25.86,25.8,25.8,29860.0,25.3663,25.3859,25.327,25.327,29860.0
2015-10-15 10:45:00,25.81,25.85,25.79,25.85,24632.0,25.3368,25.3761,25.3172,25.3761,24632.0
2015-10-15 10:50:00,25.86,25.9,25.84,25.84,63552.0,25.3859,25.4252,25.3663,25.3663,63552.0
2015-10-15 10:55:00,25.84,25.88,25.83,25.87,14719.0,25.3663,25.4055,25.3564,25.3957,14719.0
2015-10-15 11:00:00,25.87,25.88,25.83,25.86,38205.0,25.3957,25.4055,25.3564,25.3859,38205.0
2015-10-15 11:05:00,25.86,25.91,25.86,25.89,29690.0,25.3859,25.435,25.3859,25.4153,29690.0
2015-10-15 11:10:00,25.9,25.92,25.89,25.89,18222.0,25.4252,25.4448,25.4153,25.4153,18222.0
2015-10-15 11:15:00,25.89,25.89,25.78,25.78,33777.0,25.4153,25.4153,25.3074,25.3074,33777.0
2015-10-15 11:20:00,25.78,25.79,25.73,25.76,20662.0,25.3074,25.3172,25.2583,25.2877,20662.0
2015-10-15 11:25:00,25.76,25.8,25.74,25.79,12381.0,25.2877,25.327,25.2681,25.3172,12381.0
2015-10-15 11:30:00,25.79,25.81,25.75,25.75,13502.0,25.3172,25.3368,25.2779,25.2779,13502.0
2015-10-15 11:35:00,25.76,25.76,25.69,25.69,16582.0,25.2877,25.2877,25.219,25.219,16582.0
2015-10-15 11:40:00,25.69,25.69,25.6,25.62,13232.0,25.219,25.219,25.1307,25.1503,13232.0
2015-10-15 11:45:00,25.62,25.64,25.61,25.63,11156.0,25.1503,25.1699,25.1405,25.1601,11156.0
2015-10-15 11:50:00,25.63,25.64,25.59,25.61,12019.0,25.1601,25.1699,25.1208,25.1405,12019.0
2015-10-15 11:55:00,25.61,25.63,25.58,25.61,21481.0,25.1405,25.1601,25.111,25.1405,21481.0
2015-10-15 12:00:00,25.6,25.7,25.58,25.7,16600.0,25.1307,25.2288,25.111,25.2288,16600.0
2015-10-15 12:05:00,25.7,25.72,25.68,25.72,12245.0,25.2288,25.2485,25.2092,25.2485,12245.0
2015-10-15 12:10:00,25.72,25.74,25.7,25.73,10327.0,25.2485,25.2681,25.2288,25.2583,10327.0
2015-10-15 12:15:00,25.73,25.78,25.72,25.78,7506.0,25.2583,25.3074,25.2485,25.3074,7506.0
2015-10-15 12:20:00,25.79,25.85,25.78,25.83,20880.0,25.3172,25.3761,25.3074,25.3564,20880.0
2015-10-15 12:25:00,25.84,25.87,25.83,25.85,8401.0,25.3663,25.3957,25.3564,25.3761,8401.0
2015-10-15 12:30:00,25.85,25.86,25.82,25.82,20203.0,25.3761,25.3859,25.3466,25.3466,20203.0
2015-10-15 12:35:00,25.83,25.85,25.82,25.83,8229.0,25.3564,25.3761,25.3466,25.3564,8229.0
2015-10-15 12:40:00,25.83,25.85,25.8,25.85,10516.0,25.3564,25.3761,25.327,25.3761,10516.0
2015-10-15 12:45:00,25.85,25.87,25.83,25.86,12783.0,25.3761,25.3957,25.3564,25.3859,12783.0
2015-10-15 12:50:00,25.87,25.89,25.85,25.89,13541.0,25.3957,25.4153,25.3761,25.4153,13541.0
2015-10-15 12:55:00,25.9,25.94,25.89,25.94,11091.0,25.4252,25.4644,25.4153,25.4644,11091.0
2015-10-15 13:00:00,25.93,25.96,25.92,25.94,13228.0,25.4546,25.4841,25.4448,25.4644,13228.0
2015-10-15 13:05:00,25.94,25.97,25.93,25.96,25276.0,25.4644,25.4939,25.4546,25.4841,25276.0
2015-10-15 13:10:00,25.97,25.98,25.95,25.95,11879.0,25.4939,25.5037,25.4742,25.4742,11879.0
2015-10-15 13:15:00,25.96,25.98,25.95,25.97,16692.0,25.4841,25.5037,25.4742,25.4939,16692.0
2015-10-15 13:20:00,25.96,25.98,25.95,25.97,9553.0,25.4841,25.5037,25.4742,25.4939,9553.0
2015-10-15 13:25:00,25.97,26.01,25.96,25.99,11720.0,25.4939,25.5331,25.4841,25.5135,11720.0
2015-10-15 13:30:00,26.0,26.01,25.99,25.99,8617.0,25.5233,25.5331,25.5135,25.5135,8617.0
2015-10-15 13:35:00,25.99,26.0,25.97,25.98,38001.0,25.5135,25.5233,25.4939,25.5037,38001.0
2015-10-15 13:40:00,25.97,25.97,25.93,25.95,9383.0,25.4939,25.4939,25.4546,25.4742,9383.0
2015-10-15 13:45:00,25.95,25.96,25.93,25.93,15940.0,25.4742,25.4841,25.4546,25.4546,15940.0
2015-10-15 13:50:00,25.93,25.93,25.9,25.9,19738.0,25.4546,25.4546,25.4252,25.4252,19738.0
2015-10-15 13:55:00,25.91,25.96,25.9,25.95,12848.0,25.435,25.4841,25.4252,25.4742,12848.0
2015-10-15 14:00:00,25.95,25.97,25.93,25.95,21830.0,25.4742,25.4939,25.4546,25.4742,21830.0
2015-10-15 14:05:00,25.95,25.96,25.94,25.95,12642.0,25.4742,25.4841,25.4644,25.4742,12642.0
2015-10-15 14:10:00,25.95,25.97,25.94,25.96,15872.0,25.4742,25.4939,25.4644,25.4841,15872.0
2015-10-15 14:15:00,25.96,25.98,25.96,25.97,13020.0,25.4841,25.5037,25.4841,25.4939,13020.0
2015-10-15 14:20:00,25.97,25.98,25.95,25.96,20497.0,25.4939,25.5037,25.4742,25.4841,20497.0
2015-10-15 14:25:00,25.98,26.0,25.98,25.99,10735.0,25.5037,25.5233,25.5037,25.5135,10735.0
2015-10-15 14:30:00,26.0,26.06,25.99,26.05,19793.0,25.5233,25.5822,25.5135,25.5724,19793.0
2015-10-15 14:35:00,26.06,26.1,26.06,26.1,12483.0,25.5822,25.6215,25.5822,25.6215,12483.0
2015-10-15 14:40:00,26.11,26.12,26.06,26.09,59265.0,25.6313,25.6411,25.5822,25.6117,59265.0
2015-10-15 14:45:00,26.09,26.09,26.05,26.06,21399.0,25.6117,25.6117,25.5724,25.5822,21399.0
2015-10-15 14:50:00,26.07,26.08,26.05,26.07,12171.0,25.592,25.6019,25.5724,25.592,12171.0
2015-10-15 14:55:00,26.07,26.09,26.06,26.07,16436.0,25.592,25.6117,25.5822,25.592,16436.0
2015-10-15 15:00:00,26.07,26.1,26.07,26.09,15955.0,25.592,25.6215,25.592,25.6117,15955.0
2015-10-15 15:05:00,26.1,26.11,26.06,26.07,20630.0,25.6215,25.6313,25.5822,25.592,20630.0
2015-10-15 15:10:00,26.07,26.1,26.07,26.09,8748.0,25.592,25.6215,25.592,25.6117,8748.0
2015-10-15 15:15:00,26.1,26.12,26.08,26.11,26757.0,25.6215,25.6411,25.6019,25.6313,26757.0
2015-10-15 15:20:00,26.12,26.18,26.11,26.14,19892.0,25.6411,25.7,25.6313,25.6608,19892.0
2015-10-15 15:25:00,26.15,26.19,26.14,26.19,28655.0,25.6706,25.7098,25.6608,25.7098,28655.0
2015-10-15 15:30:00,26.18,26.2,26.17,26.19,32690.0,25.7,25.7197,25.6902,25.7098,32690.0
2015-10-15 15:35:00,26.19,26.21,26.15,26.21,35122.0,25.7098,25.7295,25.6706,25.7295,35122.0
2015-10-15 15:40:00,26.21,26.21,26.18,26.18,29790.0,25.7295,25.7295,25.7,25.7,29790.0
2015-10-15 15:45:00,26.19,26.19,26.18,26.19,70791.0,25.7098,25.7098,25.7,25.7098,70791.0
2015-10-15 15:50:00,26.19,26.2,26.18,26.2,44462.0,25.7098,25.7197,25.7,25.7197,44462.0
2015-10-15 15:55:00,26.2,26.21,26.19,26.2,90747.0,25.7197,25.7295,25.7098,25.7197,90747.0
2015-10-16 09:30:00,23.06,23.06,21.37,21.59,632498.0,22.6372,22.6372,20.9782,21.1942,632498.0
2015-10-16 09:35:00,21.58,22.13,21.56,21.96,731379.0,21.1844,21.7243,21.1647,21.5574,731379.0
2015-10-16 09:40:00,21.96,22.01,21.07,21.11,688694.0,21.5574,21.6065,20.6837,20.723,688694.0
2015-10-16 09:45:00,21.09,21.47,20.87,20.87,528739.0,20.7033,21.0764,20.4874,20.4874,528739.0
2015-10-16 09:50:00,20.87,21.17,20.75,21.06,526794.0,20.4874,20.7819,20.3696,20.6739,526794.0
2015-10-16 09:55:00,21.07,21.35,21.07,21.27,367465.0,20.6837,20.9586,20.6837,20.88,367465.0
2015-10-16 10:00:00,21.26,21.37,20.55,20.55,724937.0,20.8702,20.9782,20.1732,20.1732,724937.0
2015-10-16 10:05:00,20.55,20.73,19.75,19.93,718007.0,20.1732,20.3499,19.3879,19.5646,718007.0
2015-10-16 10:10:00,19.9,19.94,18.95,19.22,1030618.0,19.5352,19.5744,18.6026,18.8676,1030618.0
2015-10-16 10:15:00,19.19,19.66,18.91,19.27,1186262.0,18.8382,19.2996,18.5633,18.9167,1186262.0
2015-10-16 10:20:00,19.27,19.91,19.25,19.83,654152.0,18.9167,19.545,18.8971,19.4664,654152.0
2015-10-16 10:25:00,19.84,19.87,19.23,19.41,613322.0,19.4763,19.5057,18.8774,19.0541,613322.0
2015-10-16 10:30:00,19.41,19.72,19.35,19.43,431533.0,19.0541,19.3585,18.9952,19.0738,431533.0
2015-10-16 10:35:00,19.42,19.58,19.16,19.21,606968.0,19.064,19.221,18.8087,18.8578,606968.0
2015-10-16 10:40:00,19.23,19.44,19.22,19.27,241968.0,18.8774,19.0836,18.8676,18.9167,241968.0
2015-10-16 10:45:00,19.27,19.41,19.1,19.21,500964.0,18.9167,19.0541,18.7498,18.8578,500964.0
2015-10-16 10:50:00,19.2,19.21,18.98,18.99,547786.0,18.848,18.8578,18.632,18.6418,547786.0
2015-10-16 10:55:00,19.0,19.13,18.95,19.02,293426.0,18.6517,18.7793,18.6026,18.6713,293426.0
2015-10-16 11:00:00,19.03,19.18,19.02,19.16,258482.0,18.6811,18.8284,18.6713,18.8087,258482.0
2015-10-16 11:05:00,19.16,19.3,19.12,19.28,352369.0,18.8087,18.9462,18.7695,18.9265,352369.0
2015-10-16 11:10:00,19.29,19.38,19.22,19.28,243270.0,18.9363,19.0247,18.8676,18.9265,243270.0
2015-10-16 11:15:00,19.28,19.36,19.24,19.27,140581.0,18.9265,19.0051,18.8873,18.9167,140581.0
2015-10-16 11:20:00,19.26,19.27,19.06,19.12,305720.0,18.9069,18.9167,18.7106,18.7695,305720.0
2015-10-16 11:25:00,19.11,19.2,18.96,19.04,338411.0,18.7596,18.848,18.6124,18.6909,338411.0
2015-10-16 11:30:00,19.05,19.08,18.98,19.0,201727.0,18.7007,18.7302,18.632,18.6517,201727.0
2015-10-16 11:35:00,19.0,19.01,18.67,18.73,601826.0,18.6517,18.6615,18.3277,18.3866,601826.0
2015-10-16 11:40:00,18.74,18.84,18.73,18.77,249438.0,18.3964,18.4946,18.3866,18.4259,249438.0
2015-10-16 11:45:00,18.78,18.78,18.58,18.68,323223.0,18.4357,18.4357,18.2394,18.3375,323223.0
2015-10-16 11:50:00,18.68,18.92,18.62,18.84,247578.0,18.3375,18.5731,18.2786,18.4946,247578.0
2015-10-16 11:55:00,18.85,19.04,18.85,18.99,146257.0,18.5044,18.6909,18.5044,18.6418,146257.0
2015-10-16 12:00:00,18.98,19.1,18.98,19.06,150788.0,18.632,18.7498,18.632,18.7106,150788.0
2015-10-16 12:05:00,19.06,19.07,18.9,18.99,169535.0,18.7106,18.7204,18.5535,18.6418,169535.0
2015-10-16 12:10:00,18.99,18.99,18.78,18.85,131851.0,18.6418,18.6418,18.4357,18.5044,131851.0
2015-10-16 12:15:00,18.85,18.85,18.7,18.73,128889.0,18.5044,18.5044,18.3572,18.3866,128889.0
2015-10-16 12:20:00,18.72,18.73,18.56,18.64,152434.0,18.3768,18.3866,18.2197,18.2983,152434.0
2015-10-16 12:25:00,18.65,18.78,18.64,18.78,141798.0,18.3081,18.4357,18.2983,18.4357,141798.0
2015-10-16 12:30:00,18.77,18.78,18.59,18.69,162186.0,18.4259,18.4357,18.2492,18.3473,162186.0
2015-10-16 12:35:00,18.69,18.77,18.64,18.68,95655.0,18.3473,18.4259,18.2983,18.3375,95655.0
2015-10-16 12:40:00,18.69,18.83,18.68,18.83,100556.0,18.3473,18.4848,18.3375,18.4848,100556.0
2015-10-16 12:45:00,18.82,18.93,18.8,18.92,121169.0,18.475,18.5829,18.4553,18.5731,121169.0
2015-10-16 12:50:00,18.92,18.95,18.8,18.8,78759.0,18.5731,18.6026,18.4553,18.4553,78759.0
2015-10-16 12:55:00,18.81,18.86,18.79,18.86,70466.0,18.4651,18.5142,18.4455,18.5142,70466.0
2015-10-16 13:00:00,18.86,18.91,18.8,18.91,161448.0,18.5142,18.5633,18.4553,18.5633,161448.0
2015-10-16 13:05:00,18.91,18.97,18.88,18.89,105823.0,18.5633,18.6222,18.5339,18.5437,105823.0
2015-10-16 13:10:00,18.89,18.91,18.8,18.82,119697.0,18.5437,18.5633,18.4553,18.475,119697.0
2015-10-16 13:15:00,18.82,18.85,18.81,18.84,73391.0,18.475,18.5044,18.4651,18.4946,73391.0
2015-10-16 13:20:00,18.84,18.91,18.8,18.8,152000.0,18.4946,18.5633,18.4553,18.4553,152000.0
2015-10-16 13:25:00,18.8,18.87,18.65,18.66,167618.0,18.4553,18.524,18.3081,18.3179,167618.0
2015-10-16 13:30:00,18.65,18.74,18.6,18.61,199285.0,18.3081,18.3964,18.259,18.2688,199285.0
2015-10-16 13:35:00,18.61,18.66,18.6,18.61,123263.0,18.2688,18.3179,18.259,18.2688,123263.0
2015-10-16 13:40:00,18.61,18.74,18.61,18.73,115137.0,18.2688,18.3964,18.2688,18.3866,115137.0
2015-10-16 13:45:00,18.74,18.74,18.65,18.69,110394.0,18.3964,18.3964,18.3081,18.3473,110394.0
2015-10-16 13:50:00,18.69,18.73,18.65,18.66,65940.0,18.3473,18.3866,18.3081,18.3179,65940.0
2015-10-16 13:55:00,18.66,18.66,18.51,18.61,275069.0,18.3179,18.3179,18.1706,18.2688,275069.0
2015-10-16 14:00:00,18.61,18.8,18.59,18.67,209854.0,18.2688,18.4553,18.2492,18.3277,209854.0
2015-10-16 14:05:00,18.7,18.78,18.67,18.72,74880.0,18.3572,18.4357,18.3277,18.3768,74880.0
2015-10-16 14:10:00,18.72,18.78,18.7,18.76,72739.0,18.3768,18.4357,18.3572,18.4161,72739.0
2015-10-16 14:15:00,18.76,18.77,18.67,18.68,96082.0,18.4161,18.4259,18.3277,18.3375,96082.0
2015-10-16 14:20:00,18.68,18.79,18.67,18.79,96048.0,18.3375,18.4455,18.3277,18.4455,96048.0
2015-10-16 14:25:00,18.79,18.88,18.75,18.82,141029.0,18.4455,18.5339,18.4062,18.475,141029.0
2015-10-16 14:30:00,18.82,18.87,18.76,18.77,165564.0,18.475,18.524,18.4161,18.4259,165564.0
2015-10-16 14:35:00,18.78,18.82,18.77,18.81,173270.0,18.4357,18.475,18.4259,18.4651,173270.0
2015-10-16 14:40:00,18.81,18.87,18.78,18.83,139574.0,18.4651,18.524,18.4357,18.4848,139574.0
2015-10-16 14:45:00,18.83,18.84,18.79,18.8,93850.0,18.4848,18.4946,18.4455,18.4553,93850.0
2015-10-16 14:50:00,18.81,18.82,18.72,18.81,127314.0,18.4651,18.475,18.3768,18.4651,127314.0
2015-10-16 14:55:00,18.81,18.82,18.68,18.7,143473.0,18.4651,18.475,18.3375,18.3572,143473.0
2015-10-16 15:00:00,18.69,18.73,18.59,18.64,176846.0,18.3473,18.3866,18.2492,18.2983,176846.0
2015-10-16 15:05:00,18.64,18.64,18.55,18.55,139266.0,18.2983,18.2983,18.2099,18.2099,139266.0
2015-10-16 15:10:00,18.55,18.68,18.54,18.68,235015.0,18.2099,18.3375,18.2001,18.3375,235015.0
2015-10-16 15:15:00,18.68,18.76,18.67,18.74,269015.0,18.3375,18.4161,18.3277,18.3964,269015.0
2015-10-16 15:20:00,18.74,18.89,18.69,18.87,404722.0,18.3964,18.5437,18.3473,18.524,404722.0
2015-10-16 15:25:00,18.87,18.96,18.85,18.87,227303.0,18.524,18.6124,18.5044,18.524,227303.0
2015-10-16 15:30:00,18.88,18.9,18.81,18.84,502283.0,18.5339,18.5535,18.4651,18.4946,502283.0
2015-10-16 15:35:00,18.84,18.86,18.76,18.77,215525.0,18.4946,18.5142,18.4161,18.4259,215525.0
2015-10-16 15:40:00,18.77,18.8,18.72,18.79,621357.0,18.4259,18.4553,18.3768,18.4455,621357.0
2015-10-16 15:45:00,18.79,18.81,18.72,18.76,351697.0,18.4455,18.4651,18.3768,18.4161,351697.0
2015-10-16 15:50:00,18.77,18.77,18.67,18.67,405639.0,18.4259,18.4259,18.3277,18.3277,405639.0
2015-10-16 15:55:00,18.68,18.78,18.67,18.74,604688.0,18.3375,18.4357,18.3277,18.3964,604688.0
2015-10-19 09:30:00,18.5,18.73,18.46,18.67,351429.0,18.1608,18.3866,18.1216,18.3277,351429.0
2015-10-19 09:35:00,18.68,18.79,18.64,18.67,201579.0,18.3375,18.4455,18.2983,18.3277,201579.0
2015-10-19 09:40:00,18.66,18.71,18.57,18.59,151312.0,18.3179,18.367,18.2295,18.2492,151312.0
2015-10-19 09:45:00,18.59,19.01,18.58,19.01,273880.0,18.2492,18.6615,18.2394,18.6615,273880.0
2015-10-19 09:50:00,19.01,19.01,18.89,18.9,182353.0,18.6615,18.6615,18.5437,18.5535,182353.0
2015-10-19 09:55:00,18.91,18.97,18.77,18.95,190783.0,18.5633,18.6222,18.4259,18.6026,190783.0
2015-10-19 10:00:00,18.96,19.0,18.63,18.66,267580.0,18.6124,18.6517,18.2884,18.3179,267580.0
2015-10-19 10:05:00,18.66,18.67,18.5,18.62,222342.0,18.3179,18.3277,18.1608,18.2786,222342.0
2015-10-19 10:10:00,18.63,18.76,18.59,18.72,190733.0,18.2884,18.4161,18.2492,18.3768,190733.0
2015-10-19 10:15:00,18.72,18.73,18.6,18.6,151040.0,18.3768,18.3866,18.259,18.259,151040.0
2015-10-19 10:20:00,18.6,18.64,18.54,18.6,154198.0,18.259,18.2983,18.2001,18.259,154198.0
2015-10-19 10:25:00,18.6,18.74,18.58,18.73,106765.0,18.259,18.3964,18.2394,18.3866,106765.0
2015-10-19 10:30:00,18.72,18.74,18.66,18.66,99369.0,18.3768,18.3964,18.3179,18.3179,99369.0
2015-10-19 10:35:00,18.66,18.66,18.58,18.63,127178.0,18.3179,18.3179,18.2394,18.2884,127178.0
2015-10-19 10:40:00,18.63,18.78,18.63,18.75,114824.0,18.2884,18.4357,18.2884,18.4062,114824.0
2015-10-19 10:45:00,18.75,18.8,18.7,18.74,154716.0,18.4062,18.4553,18.3572,18.3964,154716.0
2015-10-19 10:50:00,18.75,18.78,18.7,18.77,101507.0,18.4062,18.4357,18.3572,18.4259,101507.0
2015-10-19 10:55:00,18.77,18.8,18.62,18.66,132599.0,18.4259,18.4553,18.2786,18.3179,132599.0
2015-10-19 11:00:00,18.66,18.68,18.55,18.55,146664.0,18.3179,18.3375,18.2099,18.2099,146664.0
2015-10-19 11:05:00,18.54,18.61,18.52,18.61,108710.0,18.2001,18.2688,18.1805,18.2688,108710.0
2015-10-19 11:10:00,18.61,18.62,18.55,18.59,90380.0,18.2688,18.2786,18.2099,18.2492,90380.0
2015-10-19 11:15:00,18.59,18.65,18.56,18.63,98436.0,18.2492,18.3081,18.2197,18.2884,98436.0
2015-10-19 11:20:00,18.63,18.65,18.61,18.64,73248.0,18.2884,18.3081,18.2688,18.2983,73248.0
2015-10-19 11:25:00,18.64,18.7,18.63,18.63,74983.0,18.2983,18.3572,18.2884,18.2884,74983.0
2015-10-19 11:30:00,18.63,18.68,18.63,18.66,83114.0,18.2884,18.3375,18.2884,18.3179,83114.0
2015-10-19 11:35:00,18.66,18.71,18.65,18.7,81319.0,18.3179,18.367,18.3081,18.3572,81319.0
2015-10-19 11:40:00,18.7,18.7,18.63,18.64,69643.0,18.3572,18.3572,18.2884,18.2983,69643.0
2015-10-19 11:45:00,18.64,18.67,18.63,18.66,55583.0,18.2983,18.3277,18.2884,18.3179,55583.0
2015-10-19 11:50:00,18.66,18.67,18.66,18.66,35890.0,18.3179,18.3277,18.3179,18.3179,35890.0
2015-10-19 11:55:00,18.67,18.7,18.66,18.67,64239.0,18.3277,18.3572,18.3179,18.3277,64239.0
2015-10-19 12:00:00,18.68,18.76,18.67,18.76,155314.0,18.3375,18.4161,18.3277,18.4161,155314.0
2015-10-19 12:05:00,18.76,18.79,18.75,18.77,103967.0,18.4161,18.4455,18.4062,18.4259,103967.0
2015-10-19 12:10:00,18.78,18.81,18.76,18.79,79445.0,18.4357,18.4651,18.4161,18.4455,79445.0
2015-10-19 12:15:00,18.79,18.89,18.78,18.83,175648.0,18.4455,18.5437,18.4357,18.4848,175648.0
2015-10-19 12:20:00,18.83,18.89,18.82,18.89,71792.0,18.4848,18.5437,18.475,18.5437,71792.0
2015-10-19 12:25:00,18.88,19.02,18.88,19.01,81073.0,18.5339,18.6713,18.5339,18.6615,81073.0
2015-10-19 12:30:00,19.01,19.02,18.9,18.92,103137.0,18.6615,18.6713,18.5535,18.5731,103137.0
2015-10-19 12:35:00,18.92,18.96,18.9,18.93,86048.0,18.5731,18.6124,18.5535,18.5829,86048.0
2015-10-19 12:40:00,18.94,18.94,18.9,18.91,75495.0,18.5928,18.5928,18.5535,18.5633,75495.0
2015-10-19 12:45:00,18.91,18.97,18.91,18.97,74481.0,18.5633,18.6222,18.5633,18.6222,74481.0
2015-10-19 12:50:00,18.97,19.12,18.96,19.11,101185.0,18.6222,18.7695,18.6124,18.7596,101185.0
2015-10-19 12:55:00,19.12,19.14,19.04,19.12,145219.0,18.7695,18.7891,18.6909,18.7695,145219.0
2015-10-19 13:00:00,19.12,19.21,19.11,19.21,136242.0,18.7695,18.8578,18.7596,18.8578,136242.0
2015-10-19 13:05:00,19.2,19.23,19.19,19.22,241923.0,18.848,18.8774,18.8382,18.8676,241923.0
2015-10-19 13:10:00,19.22,19.23,19.04,19.08,232089.0,18.8676,18.8774,18.6909,18.7302,232089.0
2015-10-19 13:15:00,19.08,19.15,19.07,19.14,143402.0,18.7302,18.7989,18.7204,18.7891,143402.0
2015-10-19 13:20:00,19.14,19.23,19.13,19.23,133754.0,18.7891,18.8774,18.7793,18.8774,133754.0
2015-10-19 13:25:00,19.23,19.27,19.16,19.16,167635.0,18.8774,18.9167,18.8087,18.8087,167635.0
2015-10-19 13:30:00,19.16,19.3,19.15,19.27,170451.0,18.8087,18.9462,18.7989,18.9167,170451.0
2015-10-19 13:35:00,19.26,19.28,19.2,19.27,119372.0,18.9069,18.9265,18.848,18.9167,119372.0
2015-10-19 13:40:00,19.28,19.31,19.22,19.22,146378.0,18.9265,18.956,18.8676,18.8676,146378.0
2015-10-19 13:45:00,19.22,19.23,19.17,19.21,99217.0,18.8676,18.8774,18.8185,18.8578,99217.0
2015-10-19 13:50:00,19.21,19.24,19.07,19.08,206477.0,18.8578,18.8873,18.7204,18.7302,206477.0
2015-10-19 13:55:00,19.08,19.09,18.98,19.03,203685.0,18.7302,18.74,18.632,18.6811,203685.0
2015-10-19 14:00:00,19.03,19.03,18.98,19.02,175665.0,18.6811,18.6811,18.632,18.6713,175665.0
2015-10-19 14:05:00,19.02,19.07,19.0,19.07,134752.0,18.6713,18.7204,18.6517,18.7204,134752.0
2015-10-19 14:10:00,19.07,19.09,19.06,19.07,100284.0,18.7204,18.74,18.7106,18.7204,100284.0
2015-10-19 14:15:00,19.07,19.1,19.0,19.1,224707.0,18.7204,18.7498,18.6517,18.7498,224707.0
2015-10-19 14:20:00,19.1,19.1,19.01,19.07,156749.0,18.7498,18.7498,18.6615,18.7204,156749.0
2015-10-19 14:25:00,19.07,19.14,19.06,19.11,153422.0,18.7204,18.7891,18.7106,18.7596,153422.0
2015-10-19 14:30:00,19.11,19.17,19.1,19.16,148503.0,18.7596,18.8185,18.7498,18.8087,148503.0
2015-10-19 14:35:00,19.16,19.19,19.06,19.13,312550.0,18.8087,18.8382,18.7106,18.7793,312550.0
2015-10-19 14:40:00,19.13,19.16,19.11,19.16,164317.0,18.7793,18.8087,18.7596,18.8087,164317.0
2015-10-19 14:45:00,19.16,19.19,19.13,19.16,142248.0,18.8087,18.8382,18.7793,18.8087,142248.0
2015-10-19 14:50:00,19.16,19.16,19.14,19.15,79430.0,18.8087,18.8087,18.7891,18.7989,79430.0
2015-10-19 14:55:00,19.15,19.16,19.09,19.16,192738.0,18.7989,18.8087,18.74,18.8087,192738.0
2015-10-19 15:00:00,19.16,19.2,19.15,19.16,121190.0,18.8087,18.848,18.7989,18.8087,121190.0
2015-10-19 15:05:00,19.16,19.23,19.14,19.2,184583.0,18.8087,18.8774,18.7891,18.848,184583.0
2015-10-19 15:10:00,19.2,19.29,19.19,19.26,200397.0,18.848,18.9363,18.8382,18.9069,200397.0
2015-10-19 15:15:00,19.27,19.3,19.22,19.27,186154.0,18.9167,18.9462,18.8676,18.9167,186154.0
2015-10-19 15:20:00,19.27,19.32,19.26,19.28,206965.0,18.9167,18.9658,18.9069,18.9265,206965.0
2015-10-19 15:25:00,19.28,19.33,19.25,19.31,140793.0,18.9265,18.9756,18.8971,18.956,140793.0
2015-10-19 15:30:00,19.32,19.32,19.3,19.3,108822.0,18.9658,18.9658,18.9462,18.9462,108822.0
2015-10-19 15:35:00,19.3,19.43,19.3,19.43,381128.0,18.9462,19.0738,18.9462,19.0738,381128.0
2015-10-19 15:40:00,19.42,19.43,19.3,19.31,299426.0,19.064,19.0738,18.9462,18.956,299426.0
2015-10-19 15:45:00,19.32,19.33,19.29,19.3,395318.0,18.9658,18.9756,18.9363,18.9462,395318.0
2015-10-19 15:50:00,19.3,19.31,19.3,19.31,140077.0,18.9462,18.956,18.9462,18.956,140077.0
2015-10-19 15:55:00,19.31,19.32,19.3,19.31,486558.0,18.956,18.9658,18.9462,18.956,486558.0
2015-10-20 09:30:00,19.13,19.36,19.11,19.19,109536.0,18.7793,19.0051,18.7596,18.8382,109536.0
2015-10-20 09:35:00,19.18,19.34,19.09,19.2,220304.0,18.8284,18.9854,18.74,18.848,220304.0
2015-10-20 09:40:00,19.21,19.23,19.07,19.14,129902.0,18.8578,18.8774,18.7204,18.7891,129902.0
2015-10-20 09:45:00,19.15,19.29,19.1,19.28,33837.0,18.7989,18.9363,18.7498,18.9265,33837.0
2015-10-20 09:50:00,19.28,19.4,19.28,19.39,34641.0,18.9265,19.0443,18.9265,19.0345,34641.0
2015-10-20 09:55:00,19.39,19.43,19.35,19.42,50256.0,19.0345,19.0738,18.9952,19.064,50256.0
2015-10-20 10:00:00,19.42,19.42,19.31,19.41,53787.0,19.064,19.064,18.956,19.0541,53787.0
2015-10-20 10:05:00,19.42,19.45,19.39,19.44,36803.0,19.064,19.0934,19.0345,19.0836,36803.0
2015-10-20 10:10:00,19.45,19.47,19.41,19.42,43145.0,19.0934,19.113,19.0541,19.064,43145.0
2015-10-20 10:15:00,19.43,19.44,19.39,19.44,35977.0,19.0738,19.0836,19.0345,19.0836,35977.0
2015-10-20 10:20:00,19.43,19.57,19.43,19.57,88683.0,19.0738,19.2112,19.0738,19.2112,88683.0
2015-10-20 10:25:00,19.56,19.59,19.47,19.5,65223.0,19.2014,19.2308,19.113,19.1425,65223.0
2015-10-20 10:30:00,19.51,19.6,19.51,19.6,47815.0,19.1523,19.2407,19.1523,19.2407,47815.0
2015-10-20 10:35:00,19.59,19.66,19.58,19.65,32267.0,19.2308,19.2996,19.221,19.2897,32267.0
2015-10-20 10:40:00,19.64,19.75,19.64,19.74,65274.0,19.2799,19.3879,19.2799,19.3781,65274.0
2015-10-20 10:45:00,19.75,19.76,19.68,19.7,82230.0,19.3879,19.3977,19.3192,19.3388,82230.0
2015-10-20 10:50:00,19.71,19.75,19.65,19.65,65980.0,19.3486,19.3879,19.2897,19.2897,65980.0
2015-10-20 10:55:00,19.66,19.69,19.61,19.68,60218.0,19.2996,19.329,19.2505,19.3192,60218.0
2015-10-20 11:00:00,19.68,19.7,19.51,19.54,102431.0,19.3192,19.3388,19.1523,19.1818,102431.0
2015-10-20 11:05:00,19.54,19.58,19.5,19.52,43349.0,19.1818,19.221,19.1425,19.1621,43349.0
2015-10-20 11:10:00,19.51,19.51,19.43,19.5,59370.0,19.1523,19.1523,19.0738,19.1425,59370.0
2015-10-20 11:15:00,19.5,19.54,19.49,19.54,31499.0,19.1425,19.1818,19.1327,19.1818,31499.0
2015-10-20 11:20:00,19.54,19.58,19.53,19.58,45096.0,19.1818,19.221,19.1719,19.221,45096.0
2015-10-20 11:25:00,19.58,19.61,19.57,19.61,26727.0,19.221,19.2505,19.2112,19.2505,26727.0
2015-10-20 11:30:00,19.61,19.63,19.55,19.56,33063.0,19.2505,19.2701,19.1916,19.2014,33063.0
2015-10-20 11:35:00,19.57,19.63,19.55,19.63,32645.0,19.2112,19.2701,19.1916,19.2701,32645.0
2015-10-20 11:40:00,19.63,19.72,19.62,19.7,60407.0,19.2701,19.3585,19.2603,19.3388,60407.0
2015-10-20 11:45:00,19.7,19.74,19.69,19.72,62154.0,19.3388,19.3781,19.329,19.3585,62154.0
2015-10-20 11:50:00,19.72,19.74,19.69,19.7,35628.0,19.3585,19.3781,19.329,19.3388,35628.0
2015-10-20 11:55:00,19.7,19.73,19.67,19.73,43869.0,19.3388,19.3683,19.3094,19.3683,43869.0
2015-10-20 12:00:00,19.73,19.79,19.72,19.77,62510.0,19.3683,19.4272,19.3585,19.4075,62510.0
2015-10-20 12:05:00,19.77,19.87,19.77,19.87,51115.0,19.4075,19.5057,19.4075,19.5057,51115.0
2015-10-20 12:10:00,19.86,19.89,19.84,19.88,52791.0,19.4959,19.5253,19.4763,19.5155,52791.0
2015-10-20 12:15:00,19.88,19.89,19.84,19.85,47755.0,19.5155,19.5253,19.4763,19.4861,47755.0
2015-10-20 12:20:00,19.85,19.88,19.83,19.85,63358.0,19.4861,19.5155,19.4664,19.4861,63358.0
2015-10-20 12:25:00,19.85,19.92,19.84,19.92,75972.0,19.4861,19.5548,19.4763,19.5548,75972.0
2015-10-20 12:30:00,19.92,19.92,19.87,19.91,45963.0,19.5548,19.5548,19.5057,19.545,45963.0
2015-10-20 12:35:00,19.9,19.91,19.87,19.9,35213.0,19.5352,19.545,19.5057,19.5352,35213.0
2015-10-20 12:40:00,19.89,19.95,19.89,19.94,41665.0,19.5253,19.5842,19.5253,19.5744,41665.0
2015-10-20 12:45:00,19.94,19.98,19.94,19.97,39881.0,19.5744,19.6137,19.5744,19.6039,39881.0
2015-10-20 12:50:00,19.97,19.99,19.96,19.98,47447.0,19.6039,19.6235,19.5941,19.6137,47447.0
2015-10-20 12:55:00,19.98,19.98,19.94,19.97,74742.0,19.6137,19.6137,19.5744,19.6039,74742.0
2015-10-20 13:00:00,19.96,19.98,19.94,19.97,28734.0,19.5941,19.6137,19.5744,19.6039,28734.0
2015-10-20 13:05:00,19.98,20.0,19.96,19.97,52085.0,19.6137,19.6333,19.5941,19.6039,52085.0
2015-10-20 13:10:00,19.96,19.99,19.94,19.96,36716.0,19.5941,19.6235,19.5744,19.5941,36716.0
2015-10-20 13:15:00,19.96,20.0,19.95,19.98,30533.0,19.5941,19.6333,19.5842,19.6137,30533.0
2015-10-20 13:20:00,19.99,20.0,19.98,19.98,33241.0,19.6235,19.6333,19.6137,19.6137,33241.0
2015-10-20 13:25:00,19.98,19.99,19.98,19.98,33641.0,19.6137,19.6235,19.6137,19.6137,33641.0
2015-10-20 13:30:00,19.98,19.99,19.93,19.96,150864.0,19.6137,19.6235,19.5646,19.5941,150864.0
2015-10-20 13:35:00,19.96,19.99,19.95,19.97,48274.0,19.5941,19.6235,19.5842,19.6039,48274.0
2015-10-20 13:40:00,19.97,20.0,19.97,20.0,23989.0,19.6039,19.6333,19.6039,19.6333,23989.0
2015-10-20 13:45:00,20.0,20.0,19.98,19.99,80583.0,19.6333,19.6333,19.6137,19.6235,80583.0
2015-10-20 13:50:00,19.99,20.0,19.98,20.0,73474.0,19.6235,19.6333,19.6137,19.6333,73474.0
2015-10-20 13:55:00,20.0,20.01,19.96,19.98,68050.0,19.6333,19.6431,19.5941,19.6137,68050.0
2015-10-20 14:00:00,19.98,19.99,19.96,19.98,38184.0,19.6137,19.6235,19.5941,19.6137,38184.0
2015-10-20 14:05:00,19.98,19.98,19.89,19.94,74619.0,19.6137,19.6137,19.5253,19.5744,74619.0
2015-10-20 14:10:00,19.95,19.97,19.91,19.93,41832.0,19.5842,19.6039,19.545,19.5646,41832.0
2015-10-20 14:15:00,19.93,19.94,19.9,19.9,38487.0,19.5646,19.5744,19.5352,19.5352,38487.0
2015-10-20 14:20:00,19.9,19.93,19.9,19.93,85258.0,19.5352,19.5646,19.5352,19.5646,85258.0
2015-10-20 14:25:00,19.94,19.99,19.93,19.97,41124.0,19.5744,19.6235,19.5646,19.6039,41124.0
2015-10-20 14:30:00,19.96,19.96,19.94,19.95,30156.0,19.5941,19.5941,19.5744,19.5842,30156.0
2015-10-20 14:35:00,19.95,19.96,19.94,19.96,30321.0,19.5842,19.5941,19.5744,19.5941,30321.0
2015-10-20 14:40:00,19.96,19.99,19.94,19.95,40329.0,19.5941,19.6235,19.5744,19.5842,40329.0
2015-10-20 14:45:00,19.95,19.97,19.94,19.94,47013.0,19.5842,19.6039,19.5744,19.5744,47013.0
2015-10-20 14:50:00,19.95,19.96,19.94,19.95,46713.0,19.5842,19.5941,19.5744,19.5842,46713.0
2015-10-20 14:55:00,19.95,19.96,19.94,19.96,30049.0,19.5842,19.5941,19.5744,19.5941,30049.0
2015-10-20 15:00:00,19.96,19.96,19.93,19.93,105335.0,19.5941,19.5941,19.5646,19.5646,105335.0
2015-10-20 15:05:00,19.93,19.94,19.93,19.93,55711.0,19.5646,19.5744,19.5646,19.5646,55711.0
2015-10-20 15:10:00,19.93,19.94,19.93,19.93,59605.0,19.5646,19.5744,19.5646,19.5646,59605.0
2015-10-20 15:15:00,19.94,19.94,19.83,19.83,133244.0,19.5744,19.5744,19.4664,19.4664,133244.0
2015-10-20 15:20:00,19.83,19.89,19.83,19.89,84735.0,19.4664,19.5253,19.4664,19.5253,84735.0
2015-10-20 15:25:00,19.88,19.94,19.88,19.92,57024.0,19.5155,19.5744,19.5155,19.5548,57024.0
2015-10-20 15:30:00,19.92,19.93,19.89,19.89,95943.0,19.5548,19.5646,19.5253,19.5253,95943.0
2015-10-20 15:35:00,19.88,19.88,19.83,19.86,96781.0,19.5155,19.5155,19.4664,19.4959,96781.0
2015-10-20 15:40:00,19.86,19.88,19.85,19.88,100685.0,19.4959,19.5155,19.4861,19.5155,100685.0
2015-10-20 15:45:00,19.88,19.89,19.83,19.85,122670.0,19.5155,19.5253,19.4664,19.4861,122670.0
2015-10-20 15:50:00,19.85,19.85,19.83,19.85,108490.0,19.4861,19.4861,19.4664,19.4861,108490.0
2015-10-20 15:55:00,19.85,19.86,19.84,19.85,135800.0,19.4861,19.4959,19.4763,19.4861,135800.0
2015-10-21 09:30:00,19.89,20.06,19.84,19.89,166810.0,19.5253,19.6922,19.4763,19.5253,166810.0
2015-10-21 09:35:00,19.87,19.87,19.75,19.79,50026.0,19.5057,19.5057,19.3879,19.4272,50026.0
2015-10-21 09:40:00,19.77,19.78,19.68,19.68,36243.0,19.4075,19.4174,19.3192,19.3192,36243.0
2015-10-21 09:45:00,19.67,19.73,19.66,19.67,36322.0,19.3094,19.3683,19.2996,19.3094,36322.0
2015-10-21 09:50:00,19.66,19.66,19.56,19.57,42882.0,19.2996,19.2996,19.2014,19.2112,42882.0
2015-10-21 09:55:00,19.57,19.62,19.53,19.61,31379.0,19.2112,19.2603,19.1719,19.2505,31379.0
2015-10-21 10:00:00,19.61,19.61,19.56,19.61,37512.0,19.2505,19.2505,19.2014,19.2505,37512.0
2015-10-21 10:05:00,19.62,19.65,19.58,19.62,30663.0,19.2603,19.2897,19.221,19.2603,30663.0
2015-10-21 10:10:00,19.62,19.63,19.56,19.57,39078.0,19.2603,19.2701,19.2014,19.2112,39078.0
2015-10-21 10:15:00,19.57,19.59,19.53,19.59,31130.0,19.2112,19.2308,19.1719,19.2308,31130.0
2015-10-21 10:20:00,19.59,19.65,19.57,19.63,44279.0,19.2308,19.2897,19.2112,19.2701,44279.0
2015-10-21 10:25:00,19.62,19.63,19.59,19.6,33830.0,19.2603,19.2701,19.2308,19.2407,33830.0
2015-10-21 10:30:00,19.59,19.64,19.56,19.63,40670.0,19.2308,19.2799,19.2014,19.2701,40670.0
2015-10-21 10:35:00,19.62,19.71,19.6,19.65,70226.0,19.2603,19.3486,19.2407,19.2897,70226.0
2015-10-21 10:40:00,19.66,19.76,19.66,19.75,28531.0,19.2996,19.3977,19.2996,19.3879,28531.0
2015-10-21 10:45:00,19.75,19.76,19.66,19.66,46387.0,19.3879,19.3977,19.2996,19.2996,46387.0
2015-10-21 10:50:00,19.67,19.74,19.66,19.72,59450.0,19.3094,19.3781,19.2996,19.3585,59450.0
2015-10-21 10:55:00,19.72,19.77,19.72,19.75,32921.0,19.3585,19.4075,19.3585,19.3879,32921.0
2015-10-21 11:00:00,19.75,19.76,19.72,19.73,36803.0,19.3879,19.3977,19.3585,19.3683,36803.0
2015-10-21 11:05:00,19.73,19.74,19.69,19.69,36906.0,19.3683,19.3781,19.329,19.329,36906.0
2015-10-21 11:10:00,19.7,19.73,19.69,19.72,36133.0,19.3388,19.3683,19.329,19.3585,36133.0
2015-10-21 11:15:00,19.73,19.78,19.72,19.78,30125.0,19.3683,19.4174,19.3585,19.4174,30125.0
2015-10-21 11:20:00,19.78,19.83,19.76,19.83,42427.0,19.4174,19.4664,19.3977,19.4664,42427.0
2015-10-21 11:25:00,19.83,19.87,19.81,19.81,25666.0,19.4664,19.5057,19.4468,19.4468,25666.0
2015-10-21 11:30:00,19.81,19.86,19.77,19.86,26744.0,19.4468,19.4959,19.4075,19.4959,26744.0
2015-10-21 11:35:00,19.86,19.86,19.8,19.81,46830.0,19.4959,19.4959,19.437,19.4468,46830.0
2015-10-21 11:40:00,19.82,19.83,19.75,19.78,27164.0,19.4566,19.4664,19.3879,19.4174,27164.0
2015-10-21 11:45:00,19.78,19.79,19.75,19.78,22702.0,19.4174,19.4272,19.3879,19.4174,22702.0
2015-10-21 11:50:00,19.78,19.8,19.77,19.78,31397.0,19.4174,19.437,19.4075,19.4174,31397.0
2015-10-21 11:55:00,19.79,19.8,19.76,19.79,22100.0,19.4272,19.437,19.3977,19.4272,22100.0
2015-10-21 12:00:00,19.78,19.8,19.76,19.8,42444.0,19.4174,19.437,19.3977,19.437,42444.0
2015-10-21 12:05:00,19.8,19.84,19.8,19.81,19936.0,19.437,19.4763,19.437,19.4468,19936.0
2015-10-21 12:10:00,19.81,19.85,19.79,19.85,17979.0,19.4468,19.4861,19.4272,19.4861,17979.0
2015-10-21 12:15:00,19.85,19.85,19.82,19.85,25582.0,19.4861,19.4861,19.4566,19.4861,25582.0
2015-10-21 12:20:00,19.85,19.86,19.8,19.82,26837.0,19.4861,19.4959,19.437,19.4566,26837.0
2015-10-21 12:25:00,19.81,19.82,19.75,19.79,32051.0,19.4468,19.4566,19.3879,19.4272,32051.0
2015-10-21 12:30:00,19.79,19.84,19.77,19.82,22461.0,19.4272,19.4763,19.4075,19.4566,22461.0
2015-10-21 12:35:00,19.83,19.86,19.82,19.82,23357.0,19.4664,19.4959,19.4566,19.4566,23357.0
2015-10-21 12:40:00,19.82,19.83,19.79,19.81,22451.0,19.4566,19.4664,19.4272,19.4468,22451.0
2015-10-21 12:45:00,19.82,19.85,19.79,19.85,21494.0,19.4566,19.4861,19.4272,19.4861,21494.0
2015-10-21 12:50:00,19.85,19.87,19.83,19.87,18716.0,19.4861,19.5057,19.4664,19.5057,18716.0
2015-10-21 12:55:00,19.86,19.89,19.83,19.84,16967.0,19.4959,19.5253,19.4664,19.4763,16967.0
2015-10-21 13:00:00,19.83,19.83,19.78,19.8,22981.0,19.4664,19.4664,19.4174,19.437,22981.0
2015-10-21 13:05:00,19.8,19.81,19.77,19.79,19321.0,19.437,19.4468,19.4075,19.4272,19321.0
2015-10-21 13:10:00,19.79,19.81,19.78,19.8,19995.0,19.4272,19.4468,19.4174,19.437,19995.0
2015-10-21 13:15:00,19.81,19.81,19.73,19.73,66425.0,19.4468,19.4468,19.3683,19.3683,66425.0
2015-10-21 13:20:00,19.73,19.75,19.71,19.71,39347.0,19.3683,19.3879,19.3486,19.3486,39347.0
2015-10-21 13:25:00,19.72,19.73,19.65,19.67,28629.0,19.3585,19.3683,19.2897,19.3094,28629.0
2015-10-21 13:30:00,19.66,19.71,19.64,19.67,36648.0,19.2996,19.3486,19.2799,19.3094,36648.0
2015-10-21 13:35:00,19.68,19.68,19.6,19.61,43100.0,19.3192,19.3192,19.2407,19.2505,43100.0
2015-10-21 13:40:00,19.61,19.66,19.61,19.66,30009.0,19.2505,19.2996,19.2505,19.2996,30009.0
2015-10-21 13:45:00,19.65,19.67,19.64,19.67,29410.0,19.2897,19.3094,19.2799,19.3094,29410.0
2015-10-21 13:50:00,19.66,19.73,19.66,19.71,34843.0,19.2996,19.3683,19.2996,19.3486,34843.0
2015-10-21 13:55:00,19.71,19.74,19.69,19.69,34036.0,19.3486,19.3781,19.329,19.329,34036.0
2015-10-21 14:00:00,19.69,19.69,19.62,19.63,66639.0,19.329,19.329,19.2603,19.2701,66639.0
2015-10-21 14:05:00,19.64,19.66,19.62,19.64,48284.0,19.2799,19.2996,19.2603,19.2799,48284.0
2015-10-21 14:10:00,19.64,19.65,19.6,19.6,20000.0,19.2799,19.2897,19.2407,19.2407,20000.0
2015-10-21 14:15:00,19.6,19.61,19.58,19.61,38515.0,19.2407,19.2505,19.221,19.2505,38515.0
2015-10-21 14:20:00,19.61,19.64,19.59,19.6,26245.0,19.2505,19.2799,19.2308,19.2407,26245.0
2015-10-21 14:25:00,19.6,19.64,19.59,19.62,46194.0,19.2407,19.2799,19.2308,19.2603,46194.0
2015-10-21 14:30:00,19.62,19.68,19.62,19.67,39949.0,19.2603,19.3192,19.2603,19.3094,39949.0
2015-10-21 14:35:00,19.67,19.72,19.66,19.71,57070.0,19.3094,19.3585,19.2996,19.3486,57070.0
2015-10-21 14:40:00,19.71,19.75,19.71,19.71,40299.0,19.3486,19.3879,19.3486,19.3486,40299.0
2015-10-21 14:45:00,19.72,19.74,19.67,19.73,55083.0,19.3585,19.3781,19.3094,19.3683,55083.0
2015-10-21 14:50:00,19.73,19.74,19.69,19.71,38683.0,19.3683,19.3781,19.329,19.3486,38683.0
2015-10-21 14:55:00,19.7,19.72,19.68,19.68,27298.0,19.3388,19.3585,19.3192,19.3192,27298.0
2015-10-21 15:00:00,19.68,19.7,19.67,19.68,46931.0,19.3192,19.3388,19.3094,19.3192,46931.0
2015-10-21 15:05:00,19.67,19.7,19.67,19.7,53905.0,19.3094,19.3388,19.3094,19.3388,53905.0
2015-10-21 15:10:00,19.7,19.7,19.6,19.61,70595.0,19.3388,19.3388,19.2407,19.2505,70595.0
2015-10-21 15:15:00,19.61,19.61,19.57,19.57,56380.0,19.2505,19.2505,19.2112,19.2112,56380.0
2015-10-21 15:20:00,19.57,19.6,19.56,19.59,82221.0,19.2112,19.2407,19.2014,19.2308,82221.0
2015-10-21 15:25:00,19.59,19.62,19.58,19.6,63355.0,19.2308,19.2603,19.221,19.2407,63355.0
2015-10-21 15:30:00,19.59,19.6,19.57,19.6,73923.0,19.2308,19.2407,19.2112,19.2407,73923.0
2015-10-21 15:35:00,19.6,19.62,19.59,19.61,78904.0,19.2407,19.2603,19.2308,19.2505,78904.0
2015-10-21 15:40:00,19.61,19.61,19.54,19.54,142866.0,19.2505,19.2505,19.1818,19.1818,142866.0
2015-10-21 15:45:00,19.56,19.57,19.54,19.55,86684.0,19.2014,19.2112,19.1818,19.1916,86684.0
2015-10-21 15:50:00,19.55,19.56,19.52,19.52,91221.0,19.1916,19.2014,19.1621,19.1621,91221.0
2015-10-21 15:55:00,19.52,19.57,19.49,19.56,348623.0,19.1621,19.2112,19.1327,19.2014,348623.0
2015-10-22 09:30:00,19.56,19.73,19.54,19.63,56480.0,19.2014,19.3683,19.1818,19.2701,56480.0
2015-10-22 09:35:00,19.63,19.72,19.58,19.61,56529.0,19.2701,19.3585,19.221,19.2505,56529.0
2015-10-22 09:40:00,19.61,19.69,19.57,19.63,61394.0,19.2505,19.329,19.2112,19.2701,61394.0
2015-10-22 09:45:00,19.63,19.65,19.58,19.62,56659.0,19.2701,19.2897,19.221,19.2603,56659.0
2015-10-22 09:50:00,19.63,19.66,19.6,19.66,69201.0,19.2701,19.2996,19.2407,19.2996,69201.0
2015-10-22 09:55:00,19.67,19.7,19.64,19.64,78150.0,19.3094,19.3388,19.2799,19.2799,78150.0
2015-10-22 10:00:00,19.65,19.67,19.61,19.64,78155.0,19.2897,19.3094,19.2505,19.2799,78155.0
2015-10-22 10:05:00,19.64,19.66,19.63,19.64,49878.0,19.2799,19.2996,19.2701,19.2799,49878.0
2015-10-22 10:10:00,19.65,19.67,19.64,19.65,65947.0,19.2897,19.3094,19.2799,19.2897,65947.0
2015-10-22 10:15:00,19.66,19.69,19.64,19.68,94514.0,19.2996,19.329,19.2799,19.3192,94514.0
2015-10-22 10:20:00,19.69,19.69,19.61,19.66,77663.0,19.329,19.329,19.2505,19.2996,77663.0
2015-10-22 10:25:00,19.66,19.66,19.61,19.61,29594.0,19.2996,19.2996,19.2505,19.2505,29594.0
2015-10-22 10:30:00,19.62,19.65,19.56,19.59,75031.0,19.2603,19.2897,19.2014,19.2308,75031.0
2015-10-22 10:35:00,19.59,19.61,19.52,19.52,61928.0,19.2308,19.2505,19.1621,19.1621,61928.0
2015-10-22 10:40:00,19.52,19.57,19.52,19.57,41736.0,19.1621,19.2112,19.1621,19.2112,41736.0
2015-10-22 10:45:00,19.56,19.62,19.53,19.58,60124.0,19.2014,19.2603,19.1719,19.221,60124.0
2015-10-22 10:50:00,19.57,19.58,19.54,19.54,26746.0,19.2112,19.221,19.1818,19.1818,26746.0
2015-10-22 10:55:00,19.54,19.6,19.52,19.58,62609.0,19.1818,19.2407,19.1621,19.221,62609.0
2015-10-22 11:00:00,19.58,19.59,19.52,19.56,138217.0,19.221,19.2308,19.1621,19.2014,138217.0
2015-10-22 11:05:00,19.55,19.56,19.44,19.46,75761.0,19.1916,19.2014,19.0836,19.1032,75761.0
2015-10-22 11:10:00,19.46,19.47,19.38,19.42,68152.0,19.1032,19.113,19.0247,19.064,68152.0
2015-10-22 11:15:00,19.42,19.48,19.38,19.45,63091.0,19.064,19.1229,19.0247,19.0934,63091.0
2015-10-22 11:20:00,19.45,19.47,19.42,19.44,51413.0,19.0934,19.113,19.064,19.0836,51413.0
2015-10-22 11:25:00,19.45,19.48,19.44,19.48,42906.0,19.0934,19.1229,19.0836,19.1229,42906.0
2015-10-22 11:30:00,19.48,19.56,19.48,19.55,29936.0,19.1229,19.2014,19.1229,19.1916,29936.0
2015-10-22 11:35:00,19.55,19.56,19.53,19.55,47243.0,19.1916,19.2014,19.1719,19.1916,47243.0
2015-10-22 11:40:00,19.55,19.56,19.52,19.54,42232.0,19.1916,19.2014,19.1621,19.1818,42232.0
2015-10-22 11:45:00,19.55,19.56,19.53,19.55,82000.0,19.1916,19.2014,19.1719,19.1916,82000.0
2015-10-22 11:50:00,19.55,19.56,19.53,19.54,70775.0,19.1916,19.2014,19.1719,19.1818,70775.0
2015-10-22 11:55:00,19.54,19.56,19.53,19.53,41677.0,19.1818,19.2014,19.1719,19.1719,41677.0
2015-10-22 12:00:00,19.53,19.54,19.48,19.5,21318.0,19.1719,19.1818,19.1229,19.1425,21318.0
2015-10-22 12:05:00,19.5,19.51,19.46,19.49,29063.0,19.1425,19.1523,19.1032,19.1327,29063.0
2015-10-22 12:10:00,19.49,19.51,19.49,19.51,10942.0,19.1327,19.1523,19.1327,19.1523,10942.0
2015-10-22 12:15:00,19.51,19.55,19.47,19.47,54506.0,19.1523,19.1916,19.113,19.113,54506.0
2015-10-22 12:20:00,19.47,19.5,19.43,19.47,30983.0,19.113,19.1425,19.0738,19.113,30983.0
2015-10-22 12:25:00,19.48,19.5,19.44,19.45,29468.0,19.1229,19.1425,19.0836,19.0934,29468.0
2015-10-22 12:30:00,19.45,19.47,19.44,19.46,33492.0,19.0934,19.113,19.0836,19.1032,33492.0
2015-10-22 12:35:00,19.46,19.55,19.46,19.55,28378.0,19.1032,19.1916,19.1032,19.1916,28378.0
2015-10-22 12:40:00,19.55,19.55,19.5,19.5,26421.0,19.1916,19.1916,19.1425,19.1425,26421.0
2015-10-22 12:45:00,19.5,19.5,19.44,19.44,20871.0,19.1425,19.1425,19.0836,19.0836,20871.0
2015-10-22 12:50:00,19.44,19.47,19.42,19.47,34586.0,19.0836,19.113,19.064,19.113,34586.0
2015-10-22 12:55:00,19.47,19.47,19.42,19.44,52991.0,19.113,19.113,19.064,19.0836,52991.0
2015-10-22 13:00:00,19.44,19.46,19.41,19.41,41698.0,19.0836,19.1032,19.0541,19.0541,41698.0
2015-10-22 13:05:00,19.42,19.43,19.39,19.4,34925.0,19.064,19.0738,19.0345,19.0443,34925.0
2015-10-22 13:10:00,19.4,19.4,19.37,19.39,23821.0,19.0443,19.0443,19.0149,19.0345,23821.0
2015-10-22 13:15:00,19.39,19.4,19.33,19.34,50209.0,19.0345,19.0443,18.9756,18.9854,50209.0
2015-10-22 13:20:00,19.34,19.37,19.32,19.33,70597.0,18.9854,19.0149,18.9658,18.9756,70597.0
2015-10-22 13:25:00,19.33,19.34,19.24,19.26,46725.0,18.9756,18.9854,18.8873,18.9069,46725.0
2015-10-22 13:30:00,19.25,19.29,19.25,19.26,74736.0,18.8971,18.9363,18.8971,18.9069,74736.0
2015-10-22 13:35:00,19.26,19.27,19.23,19.24,32662.0,18.9069,18.9167,18.8774,18.8873,32662.0
2015-10-22 13:40:00,19.25,19.25,19.15,19.16,58732.0,18.8971,18.8971,18.7989,18.8087,58732.0
2015-10-22 13:45:00,19.16,19.2,19.16,19.2,40423.0,18.8087,18.848,18.8087,18.848,40423.0
2015-10-22 13:50:00,19.2,19.21,19.15,19.15,48530.0,18.848,18.8578,18.7989,18.7989,48530.0
2015-10-22 13:55:00,19.16,19.18,19.03,19.04,102683.0,18.8087,18.8284,18.6811,18.6909,102683.0
2015-10-22 14:00:00,19.04,19.07,18.99,18.99,95379.0,18.6909,18.7204,18.6418,18.6418,95379.0
2015-10-22 14:05:00,19.0,19.04,18.97,19.02,73638.0,18.6517,18.6909,18.6222,18.6713,73638.0
2015-10-22 14:10:00,19.03,19.05,19.01,19.02,51032.0,18.6811,18.7007,18.6615,18.6713,51032.0
2015-10-22 14:15:00,19.01,19.02,18.97,19.0,42544.0,18.6615,18.6713,18.6222,18.6517,42544.0
2015-10-22 14:20:00,19.0,19.07,18.99,19.07,48216.0,18.6517,18.7204,18.6418,18.7204,48216.0
2015-10-22 14:25:00,19.08,19.12,19.07,19.12,53011.0,18.7302,18.7695,18.7204,18.7695,53011.0
2015-10-22 14:30:00,19.12,19.14,19.1,19.1,45105.0,18.7695,18.7891,18.7498,18.7498,45105.0
2015-10-22 14:35:00,19.1,19.13,19.1,19.12,35856.0,18.7498,18.7793,18.7498,18.7695,35856.0
2015-10-22 14:40:00,19.13,19.19,19.12,19.19,37405.0,18.7793,18.8382,18.7695,18.8382,37405.0
2015-10-22 14:45:00,19.19,19.21,19.16,19.17,62734.0,18.8382,18.8578,18.8087,18.8185,62734.0
2015-10-22 14:50:00,19.18,19.21,19.16,19.2,75121.0,18.8284,18.8578,18.8087,18.848,75121.0
2015-10-22 14:55:00,19.2,19.28,19.2,19.27,49032.0,18.848,18.9265,18.848,18.9167,49032.0
2015-10-22 15:00:00,19.27,19.28,19.23,19.25,57583.0,18.9167,18.9265,18.8774,18.8971,57583.0
2015-10-22 15:05:00,19.25,19.27,19.24,19.27,35066.0,18.8971,18.9167,18.8873,18.9167,35066.0
2015-10-22 15:10:00,19.27,19.29,19.24,19.24,83575.0,18.9167,18.9363,18.8873,18.8873,83575.0
2015-10-22 15:15:00,19.24,19.25,19.18,19.19,89598.0,18.8873,18.8971,18.8284,18.8382,89598.0
2015-10-22 15:20:00,19.2,19.26,19.18,19.26,91145.0,18.848,18.9069,18.8284,18.9069,91145.0
2015-10-22 15:25:00,19.27,19.31,19.26,19.3,58597.0,18.9167,18.956,18.9069,18.9462,58597.0
2015-10-22 15:30:00,19.3,19.31,19.28,19.29,86570.0,18.9462,18.956,18.9265,18.9363,86570.0
2015-10-22 15:35:00,19.29,19.35,19.27,19.35,133161.0,18.9363,18.9952,18.9167,18.9952,133161.0
2015-10-22 15:40:00,19.35,19.37,19.34,19.36,102993.0,18.9952,19.0149,18.9854,19.0051,102993.0
2015-10-22 15:45:00,19.36,19.37,19.29,19.29,127618.0,19.0051,19.0149,18.9363,18.9363,127618.0
2015-10-22 15:50:00,19.29,19.3,19.28,19.28,77437.0,18.9363,18.9462,18.9265,18.9265,77437.0
2015-10-22 15:55:00,19.28,19.33,19.28,19.32,279596.0,18.9265,18.9756,18.9265,18.9658,279596.0
2015-10-23 09:30:00,19.37,19.45,19.24,19.44,126471.0,19.0149,19.0934,18.8873,19.0836,126471.0
2015-10-23 09:35:00,19.43,19.43,19.3,19.39,34833.0,19.0738,19.0738,18.9462,19.0345,34833.0
2015-10-23 09:40:00,19.39,19.4,19.31,19.32,40676.0,19.0345,19.0443,18.956,18.9658,40676.0
2015-10-23 09:45:00,19.32,19.37,19.3,19.3,67695.0,18.9658,19.0149,18.9462,18.9462,67695.0
2015-10-23 09:50:00,19.31,19.42,19.3,19.42,83653.0,18.956,19.064,18.9462,19.064,83653.0
2015-10-23 09:55:00,19.42,19.51,19.38,19.42,135843.0,19.064,19.1523,19.0247,19.064,135843.0
2015-10-23 10:00:00,19.43,19.46,19.32,19.36,89190.0,19.0738,19.1032,18.9658,19.0051,89190.0
2015-10-23 10:05:00,19.35,19.45,19.34,19.45,125608.0,18.9952,19.0934,18.9854,19.0934,125608.0
2015-10-23 10:10:00,19.45,19.49,19.4,19.48,35597.0,19.0934,19.1327,19.0443,19.1229,35597.0
2015-10-23 10:15:00,19.48,19.52,19.36,19.37,62793.0,19.1229,19.1621,19.0051,19.0149,62793.0
2015-10-23 10:20:00,19.36,19.38,19.3,19.34,78599.0,19.0051,19.0247,18.9462,18.9854,78599.0
2015-10-23 10:25:00,19.33,19.36,19.28,19.34,82417.0,18.9756,19.0051,18.9265,18.9854,82417.0
2015-10-23 10:30:00,19.34,19.35,19.22,19.25,118151.0,18.9854,18.9952,18.8676,18.8971,118151.0
2015-10-23 10:35:00,19.24,19.38,19.19,19.37,63474.0,18.8873,19.0247,18.8382,19.0149,63474.0
2015-10-23 10:40:00,19.39,19.44,19.37,19.39,41533.0,19.0345,19.0836,19.0149,19.0345,41533.0
2015-10-23 10:45:00,19.38,19.44,19.38,19.41,69472.0,19.0247,19.0836,19.0247,19.0541,69472.0
2015-10-23 10:50:00,19.42,19.45,19.37,19.4,41662.0,19.064,19.0934,19.0149,19.0443,41662.0
2015-10-23 10:55:00,19.4,19.43,19.33,19.43,51848.0,19.0443,19.0738,18.9756,19.0738,51848.0
2015-10-23 11:00:00,19.43,19.48,19.39,19.43,57272.0,19.0738,19.1229,19.0345,19.0738,57272.0
2015-10-23 11:05:00,19.43,19.49,19.42,19.46,44868.0,19.0738,19.1327,19.064,19.1032,44868.0
2015-10-23 11:10:00,19.46,19.47,19.41,19.42,25647.0,19.1032,19.113,19.0541,19.064,25647.0
2015-10-23 11:15:00,19.42,19.42,19.36,19.37,26222.0,19.064,19.064,19.0051,19.0149,26222.0
2015-10-23 11:20:00,19.37,19.45,19.32,19.32,71838.0,19.0149,19.0934,18.9658,18.9658,71838.0
2015-10-23 11:25:00,19.32,19.39,19.3,19.34,74506.0,18.9658,19.0345,18.9462,18.9854,74506.0
2015-10-23 11:30:00,19.35,19.36,19.25,19.26,53438.0,18.9952,19.0051,18.8971,18.9069,53438.0
2015-10-23 11:35:00,19.25,19.26,19.16,19.21,29311.0,18.8971,18.9069,18.8087,18.8578,29311.0
2015-10-23 11:40:00,19.21,19.3,19.17,19.3,27109.0,18.8578,18.9462,18.8185,18.9462,27109.0
2015-10-23 11:45:00,19.29,19.33,19.26,19.31,32683.0,18.9363,18.9756,18.9069,18.956,32683.0
2015-10-23 11:50:00,19.32,19.38,19.29,19.35,57321.0,18.9658,19.0247,18.9363,18.9952,57321.0
2015-10-23 11:55:00,19.35,19.37,19.26,19.27,103416.0,18.9952,19.0149,18.9069,18.9167,103416.0
2015-10-23 12:00:00,19.27,19.3,19.23,19.28,32283.0,18.9167,18.9462,18.8774,18.9265,32283.0
2015-10-23 12:05:00,19.28,19.29,19.22,19.26,20895.0,18.9265,18.9363,18.8676,18.9069,20895.0
2015-10-23 12:10:00,19.26,19.28,19.23,19.28,19599.0,18.9069,18.9265,18.8774,18.9265,19599.0
2015-10-23 12:15:00,19.28,19.28,19.25,19.25,20513.0,18.9265,18.9265,18.8971,18.8971,20513.0
2015-10-23 12:20:00,19.25,19.29,19.25,19.26,31345.0,18.8971,18.9363,18.8971,18.9069,31345.0
2015-10-23 12:25:00,19.26,19.31,19.25,19.31,17207.0,18.9069,18.956,18.8971,18.956,17207.0
2015-10-23 12:30:00,19.32,19.36,19.31,19.33,23856.0,18.9658,19.0051,18.956,18.9756,23856.0
2015-10-23 12:35:00,19.33,19.36,19.3,19.32,40399.0,18.9756,19.0051,18.9462,18.9658,40399.0
2015-10-23 12:40:00,19.32,19.36,19.31,19.35,10069.0,18.9658,19.0051,18.956,18.9952,10069.0
2015-10-23 12:45:00,19.36,19.39,19.35,19.35,19765.0,19.0051,19.0345,18.9952,18.9952,19765.0
2015-10-23 12:50:00,19.36,19.36,19.33,19.34,8399.0,19.0051,19.0051,18.9756,18.9854,8399.0
2015-10-23 12:55:00,19.34,19.41,19.33,19.4,22522.0,18.9854,19.0541,18.9756,19.0443,22522.0
2015-10-23 13:00:00,19.4,19.41,19.36,19.39,27858.0,19.0443,19.0541,19.0051,19.0345,27858.0
2015-10-23 13:05:00,19.38,19.43,19.37,19.41,23990.0,19.0247,19.0738,19.0149,19.0541,23990.0
2015-10-23 13:10:00,19.41,19.44,19.4,19.44,22425.0,19.0541,19.0836,19.0443,19.0836,22425.0
2015-10-23 13:15:00,19.45,19.47,19.42,19.46,20751.0,19.0934,19.113,19.064,19.1032,20751.0
2015-10-23 13:20:00,19.47,19.49,19.44,19.46,28320.0,19.113,19.1327,19.0836,19.1032,28320.0
2015-10-23 13:25:00,19.47,19.49,19.46,19.48,19304.0,19.113,19.1327,19.1032,19.1229,19304.0
2015-10-23 13:30:00,19.47,19.49,19.47,19.48,31863.0,19.113,19.1327,19.113,19.1229,31863.0
2015-10-23 13:35:00,19.48,19.49,19.45,19.46,36973.0,19.1229,19.1327,19.0934,19.1032,36973.0
2015-10-23 13:40:00,19.46,19.49,19.46,19.46,32372.0,19.1032,19.1327,19.1032,19.1032,32372.0
2015-10-23 13:45:00,19.47,19.49,19.46,19.49,26640.0,19.113,19.1327,19.1032,19.1327,26640.0
2015-10-23 13:50:00,19.49,19.51,19.48,19.5,25609.0,19.1327,19.1523,19.1229,19.1425,25609.0
2015-10-23 13:55:00,19.5,19.51,19.46,19.46,14034.0,19.1425,19.1523,19.1032,19.1032,14034.0
2015-10-23 14:00:00,19.46,19.47,19.44,19.46,22211.0,19.1032,19.113,19.0836,19.1032,22211.0
2015-10-23 14:05:00,19.46,19.49,19.46,19.49,21343.0,19.1032,19.1327,19.1032,19.1327,21343.0
2015-10-23 14:10:00,19.49,19.51,19.44,19.44,29503.0,19.1327,19.1523,19.0836,19.0836,29503.0
2015-10-23 14:15:00,19.45,19.47,19.44,19.46,24357.0,19.0934,19.113,19.0836,19.1032,24357.0
2015-10-23 14:20:00,19.46,19.48,19.44,19.46,42801.0,19.1032,19.1229,19.0836,19.1032,42801.0
2015-10-23 14:25:00,19.46,19.47,19.44,19.44,36872.0,19.1032,19.113,19.0836,19.0836,36872.0
2015-10-23 14:30:00,19.45,19.46,19.44,19.46,36436.0,19.0934,19.1032,19.0836,19.1032,36436.0
2015-10-23 14:35:00,19.46,19.48,19.45,19.48,34004.0,19.1032,19.1229,19.0934,19.1229,34004.0
2015-10-23 14:40:00,19.48,19.49,19.46,19.48,47552.0,19.1229,19.1327,19.1032,19.1229,47552.0
2015-10-23 14:45:00,19.48,19.5,19.48,19.49,36544.0,19.1229,19.1425,19.1229,19.1327,36544.0
2015-10-23 14:50:00,19.5,19.5,19.49,19.5,16200.0,19.1425,19.1425,19.1327,19.1425,16200.0
2015-10-23 14:55:00,19.5,19.5,19.48,19.48,27821.0,19.1425,19.1425,19.1229,19.1229,27821.0
2015-10-23 15:00:00,19.48,19.5,19.48,19.5,27385.0,19.1229,19.1425,19.1229,19.1425,27385.0
2015-10-23 15:05:00,19.5,19.5,19.46,19.48,39290.0,19.1425,19.1425,19.1032,19.1229,39290.0
2015-10-23 15:10:00,19.48,19.48,19.45,19.46,34880.0,19.1229,19.1229,19.0934,19.1032,34880.0
2015-10-23 15:15:00,19.46,19.5,19.45,19.48,44893.0,19.1032,19.1425,19.0934,19.1229,44893.0
2015-10-23 15:20:00,19.48,19.49,19.45,19.46,108369.0,19.1229,19.1327,19.0934,19.1032,108369.0
2015-10-23 15:25:00,19.46,19.48,19.45,19.46,38133.0,19.1032,19.1229,19.0934,19.1032,38133.0
2015-10-23 15:30:00,19.46,19.51,19.46,19.5,31718.0,19.1032,19.1523,19.1032,19.1425,31718.0
2015-10-23 15:35:00,19.5,19.51,19.48,19.51,37244.0,19.1425,19.1523,19.1229,19.1523,37244.0
2015-10-23 15:40:00,19.51,19.53,19.49,19.51,84517.0,19.1523,19.1719,19.1327,19.1523,84517.0
2015-10-23 15:45:00,19.51,19.53,19.49,19.52,100601.0,19.1523,19.1719,19.1327,19.1621,100601.0
2015-10-23 15:50:00,19.52,19.52,19.5,19.51,59479.0,19.1621,19.1621,19.1425,19.1523,59479.0
2015-10-23 15:55:00,19.5,19.51,19.48,19.48,105575.0,19.1425,19.1523,19.1229,19.1229,105575.0
2015-10-26 09:30:00,19.43,19.6,19.42,19.58,49972.0,19.0738,19.2407,19.064,19.221,49972.0
2015-10-26 09:35:00,19.59,19.65,19.57,19.59,34504.0,19.2308,19.2897,19.2112,19.2308,34504.0
2015-10-26 09:40:00,19.59,19.59,19.47,19.48,37629.0,19.2308,19.2308,19.113,19.1229,37629.0
2015-10-26 09:45:00,19.48,19.48,19.42,19.47,27858.0,19.1229,19.1229,19.064,19.113,27858.0
2015-10-26 09:50:00,19.48,19.48,19.38,19.43,80023.0,19.1229,19.1229,19.0247,19.0738,80023.0
2015-10-26 09:55:00,19.44,19.5,19.42,19.5,19683.0,19.0836,19.1425,19.064,19.1425,19683.0
2015-10-26 10:00:00,19.5,19.5,19.32,19.34,50008.0,19.1425,19.1425,18.9658,18.9854,50008.0
2015-10-26 10:05:00,19.35,19.39,19.34,19.37,24185.0,18.9952,19.0345,18.9854,19.0149,24185.0
2015-10-26 10:10:00,19.38,19.4,19.37,19.39,26058.0,19.0247,19.0443,19.0149,19.0345,26058.0
2015-10-26 10:15:00,19.39,19.44,19.38,19.42,70135.0,19.0345,19.0836,19.0247,19.064,70135.0
2015-10-26 10:20:00,19.42,19.47,19.41,19.44,49952.0,19.064,19.113,19.0541,19.0836,49952.0
2015-10-26 10:25:00,19.44,19.48,19.43,19.45,19373.0,19.0836,19.1229,19.0738,19.0934,19373.0
2015-10-26 10:30:00,19.44,19.5,19.44,19.49,21426.0,19.0836,19.1425,19.0836,19.1327,21426.0
2015-10-26 10:35:00,19.5,19.53,19.49,19.52,66180.0,19.1425,19.1719,19.1327,19.1621,66180.0
2015-10-26 10:40:00,19.53,19.55,19.49,19.49,29626.0,19.1719,19.1916,19.1327,19.1327,29626.0
2015-10-26 10:45:00,19.48,19.58,19.48,19.57,27716.0,19.1229,19.221,19.1229,19.2112,27716.0
2015-10-26 10:50:00,19.57,19.63,19.56,19.63,23822.0,19.2112,19.2701,19.2014,19.2701,23822.0
2015-10-26 10:55:00,19.64,19.66,19.61,19.61,22416.0,19.2799,19.2996,19.2505,19.2505,22416.0
2015-10-26 11:00:00,19.61,19.61,19.57,19.6,25472.0,19.2505,19.2505,19.2112,19.2407,25472.0
2015-10-26 11:05:00,19.6,19.63,19.56,19.57,71549.0,19.2407,19.2701,19.2014,19.2112,71549.0
2015-10-26 11:10:00,19.57,19.59,19.55,19.57,27409.0,19.2112,19.2308,19.1916,19.2112,27409.0
2015-10-26 11:15:00,19.57,19.59,19.56,19.56,29169.0,19.2112,19.2308,19.2014,19.2014,29169.0
2015-10-26 11:20:00,19.55,19.56,19.52,19.55,25940.0,19.1916,19.2014,19.1621,19.1916,25940.0
2015-10-26 11:25:00,19.54,19.55,19.53,19.55,41452.0,19.1818,19.1916,19.1719,19.1916,41452.0
2015-10-26 11:30:00,19.55,19.55,19.53,19.55,59372.0,19.1916,19.1916,19.1719,19.1916,59372.0
2015-10-26 11:35:00,19.55,19.56,19.53,19.53,18360.0,19.1916,19.2014,19.1719,19.1719,18360.0
2015-10-26 11:40:00,19.53,19.58,19.53,19.58,13900.0,19.1719,19.221,19.1719,19.221,13900.0
2015-10-26 11:45:00,19.59,19.59,19.56,19.57,18650.0,19.2308,19.2308,19.2014,19.2112,18650.0
2015-10-26 11:50:00,19.57,19.61,19.57,19.61,18602.0,19.2112,19.2505,19.2112,19.2505,18602.0
2015-10-26 11:55:00,19.61,19.63,19.61,19.61,11453.0,19.2505,19.2701,19.2505,19.2505,11453.0
2015-10-26 12:00:00,19.61,19.64,19.58,19.58,17061.0,19.2505,19.2799,19.221,19.221,17061.0
2015-10-26 12:05:00,19.58,19.61,19.58,19.61,15421.0,19.221,19.2505,19.221,19.2505,15421.0
2015-10-26 12:10:00,19.61,19.65,19.6,19.65,14688.0,19.2505,19.2897,19.2407,19.2897,14688.0
2015-10-26 12:15:00,19.65,19.65,19.61,19.62,13600.0,19.2897,19.2897,19.2505,19.2603,13600.0
2015-10-26 12:20:00,19.62,19.64,19.61,19.64,15479.0,19.2603,19.2799,19.2505,19.2799,15479.0
2015-10-26 12:25:00,19.64,19.67,19.64,19.67,11374.0,19.2799,19.3094,19.2799,19.3094,11374.0
2015-10-26 12:30:00,19.67,19.68,19.65,19.66,13252.0,19.3094,19.3192,19.2897,19.2996,13252.0
2015-10-26 12:35:00,19.66,19.67,19.64,19.64,18234.0,19.2996,19.3094,19.2799,19.2799,18234.0
2015-10-26 12:40:00,19.64,19.65,19.63,19.63,15456.0,19.2799,19.2897,19.2701,19.2701,15456.0
2015-10-26 12:45:00,19.63,19.65,19.61,19.63,48968.0,19.2701,19.2897,19.2505,19.2701,48968.0
2015-10-26 12:50:00,19.64,19.64,19.61,19.61,18837.0,19.2799,19.2799,19.2505,19.2505,18837.0
2015-10-26 12:55:00,19.62,19.62,19.56,19.58,23189.0,19.2603,19.2603,19.2014,19.221,23189.0
2015-10-26 13:00:00,19.58,19.59,19.56,19.58,16084.0,19.221,19.2308,19.2014,19.221,16084.0
2015-10-26 13:05:00,19.58,19.61,19.57,19.58,14448.0,19.221,19.2505,19.2112,19.221,14448.0
2015-10-26 13:10:00,19.58,19.58,19.54,19.54,15978.0,19.221,19.221,19.1818,19.1818,15978.0
2015-10-26 13:15:00,19.56,19.56,19.51,19.51,46256.0,19.2014,19.2014,19.1523,19.1523,46256.0
2015-10-26 13:20:00,19.51,19.51,19.49,19.49,7614.0,19.1523,19.1523,19.1327,19.1327,7614.0
2015-10-26 13:25:00,19.49,19.5,19.49,19.5,14869.0,19.1327,19.1425,19.1327,19.1425,14869.0
2015-10-26 13:30:00,19.49,19.51,19.49,19.5,44832.0,19.1327,19.1523,19.1327,19.1425,44832.0
2015-10-26 13:35:00,19.5,19.5,19.49,19.5,18115.0,19.1425,19.1425,19.1327,19.1425,18115.0
2015-10-26 13:40:00,19.5,19.5,19.48,19.49,19625.0,19.1425,19.1425,19.1229,19.1327,19625.0
2015-10-26 13:45:00,19.49,19.49,19.47,19.47,12902.0,19.1327,19.1327,19.113,19.113,12902.0
2015-10-26 13:50:00,19.47,19.47,19.44,19.45,7500.0,19.113,19.113,19.0836,19.0934,7500.0
2015-10-26 13:55:00,19.45,19.47,19.44,19.47,18473.0,19.0934,19.113,19.0836,19.113,18473.0
2015-10-26 14:00:00,19.47,19.5,19.47,19.5,15394.0,19.113,19.1425,19.113,19.1425,15394.0
2015-10-26 14:05:00,19.5,19.53,19.49,19.5,36765.0,19.1425,19.1719,19.1327,19.1425,36765.0
2015-10-26 14:10:00,19.5,19.5,19.42,19.42,16052.0,19.1425,19.1425,19.064,19.064,16052.0
2015-10-26 14:15:00,19.43,19.43,19.42,19.43,14498.0,19.0738,19.0738,19.064,19.0738,14498.0
2015-10-26 14:20:00,19.43,19.43,19.41,19.41,24277.0,19.0738,19.0738,19.0541,19.0541,24277.0
2015-10-26 14:25:00,19.41,19.42,19.36,19.37,19868.0,19.0541,19.064,19.0051,19.0149,19868.0
2015-10-26 14:30:00,19.36,19.4,19.36,19.39,22962.0,19.0051,19.0443,19.0051,19.0345,22962.0
2015-10-26 14:35:00,19.39,19.43,19.38,19.43,23704.0,19.0345,19.0738,19.0247,19.0738,23704.0
2015-10-26 14:40:00,19.43,19.45,19.42,19.45,16968.0,19.0738,19.0934,19.064,19.0934,16968.0
2015-10-26 14:45:00,19.45,19.49,19.44,19.47,45100.0,19.0934,19.1327,19.0836,19.113,45100.0
2015-10-26 14:50:00,19.48,19.5,19.47,19.48,26665.0,19.1229,19.1425,19.113,19.1229,26665.0
2015-10-26 14:55:00,19.47,19.5,19.47,19.5,19618.0,19.113,19.1425,19.113,19.1425,19618.0
2015-10-26 15:00:00,19.5,19.5,19.47,19.5,45409.0,19.1425,19.1425,19.113,19.1425,45409.0
2015-10-26 15:05:00,19.5,19.53,19.49,19.53,19466.0,19.1425,19.1719,19.1327,19.1719,19466.0
2015-10-26 15:10:00,19.53,19.55,19.52,19.54,14573.0,19.1719,19.1916,19.1621,19.1818,14573.0
2015-10-26 15:15:00,19.54,19.55,19.53,19.55,24322.0,19.1818,19.1916,19.1719,19.1916,24322.0
2015-10-26 15:20:00,19.55,19.56,19.53,19.56,34474.0,19.1916,19.2014,19.1719,19.2014,34474.0
2015-10-26 15:25:00,19.55,19.56,19.48,19.48,82546.0,19.1916,19.2014,19.1229,19.1229,82546.0
2015-10-26 15:30:00,19.48,19.5,19.47,19.48,47964.0,19.1229,19.1425,19.113,19.1229,47964.0
2015-10-26 15:35:00,19.47,19.47,19.45,19.46,50948.0,19.113,19.113,19.0934,19.1032,50948.0
2015-10-26 15:40:00,19.45,19.46,19.44,19.46,58638.0,19.0934,19.1032,19.0836,19.1032,58638.0
2015-10-26 15:45:00,19.46,19.51,19.45,19.51,105029.0,19.1032,19.1523,19.0934,19.1523,105029.0
2015-10-26 15:50:00,19.51,19.52,19.49,19.51,60778.0,19.1523,19.1621,19.1327,19.1523,60778.0
2015-10-26 15:55:00,19.5,19.51,19.49,19.49,99884.0,19.1425,19.1523,19.1327,19.1327,99884.0
2015-10-27 09:30:00,19.4,19.51,19.27,19.29,70999.0,19.0443,19.1523,18.9167,18.9363,70999.0
2015-10-27 09:35:00,19.29,19.29,19.2,19.23,46210.0,18.9363,18.9363,18.848,18.8774,46210.0
2015-10-27 09:40:00,19.23,19.29,19.16,19.29,26100.0,18.8774,18.9363,18.8087,18.9363,26100.0
2015-10-27 09:45:00,19.29,19.38,19.29,19.38,19314.0,18.9363,19.0247,18.9363,19.0247,19314.0
2015-10-27 09:50:00,19.38,19.44,19.37,19.38,99851.0,19.0247,19.0836,19.0149,19.0247,99851.0
2015-10-27 09:55:00,19.39,19.45,19.36,19.45,32514.0,19.0345,19.0934,19.0051,19.0934,32514.0
2015-10-27 10:00:00,19.45,19.56,19.44,19.55,17754.0,19.0934,19.2014,19.0836,19.1916,17754.0
2015-10-27 10:05:00,19.56,19.6,19.53,19.59,29190.0,19.2014,19.2407,19.1719,19.2308,29190.0
2015-10-27 10:10:00,19.59,19.59,19.48,19.52,42749.0,19.2308,19.2308,19.1229,19.1621,42749.0
2015-10-27 10:15:00,19.52,19.52,19.37,19.42,23143.0,19.1621,19.1621,19.0149,19.064,23143.0
2015-10-27 10:20:00,19.42,19.42,19.37,19.41,26166.0,19.064,19.064,19.0149,19.0541,26166.0
2015-10-27 10:25:00,19.41,19.44,19.38,19.44,17189.0,19.0541,19.0836,19.0247,19.0836,17189.0
2015-10-27 10:30:00,19.44,19.44,19.37,19.39,24596.0,19.0836,19.0836,19.0149,19.0345,24596.0
2015-10-27 10:35:00,19.4,19.42,19.33,19.34,42979.0,19.0443,19.064,18.9756,18.9854,42979.0
2015-10-27 10:40:00,19.34,19.46,19.32,19.46,30417.0,18.9854,19.1032,18.9658,19.1032,30417.0
2015-10-27 10:45:00,19.46,19.49,19.44,19.49,22528.0,19.1032,19.1327,19.0836,19.1327,22528.0
2015-10-27 10:50:00,19.48,19.5,19.46,19.46,13019.0,19.1229,19.1425,19.1032,19.1032,13019.0
2015-10-27 10:55:00,19.46,19.47,19.44,19.45,21512.0,19.1032,19.113,19.0836,19.0934,21512.0
2015-10-27 11:00:00,19.45,19.52,19.44,19.52,39314.0,19.0934,19.1621,19.0836,19.1621,39314.0
2015-10-27 11:05:00,19.52,19.53,19.47,19.47,42301.0,19.1621,19.1719,19.113,19.113,42301.0
2015-10-27 11:10:00,19.48,19.52,19.47,19.48,27126.0,19.1229,19.1621,19.113,19.1229,27126.0
2015-10-27 11:15:00,19.48,19.54,19.48,19.54,78113.0,19.1229,19.1818,19.1229,19.1818,78113.0
2015-10-27 11:20:00,19.54,19.59,19.52,19.59,22977.0,19.1818,19.2308,19.1621,19.2308,22977.0
2015-10-27 11:25:00,19.59,19.59,19.54,19.54,36512.0,19.2308,19.2308,19.1818,19.1818,36512.0
2015-10-27 11:30:00,19.55,19.57,19.53,19.53,17165.0,19.1916,19.2112,19.1719,19.1719,17165.0
2015-10-27 11:35:00,19.53,19.53,19.47,19.48,34645.0,19.1719,19.1719,19.113,19.1229,34645.0
2015-10-27 11:40:00,19.47,19.55,19.47,19.53,36363.0,19.113,19.1916,19.113,19.1719,36363.0
2015-10-27 11:45:00,19.54,19.56,19.52,19.55,59598.0,19.1818,19.2014,19.1621,19.1916,59598.0
2015-10-27 11:50:00,19.55,19.55,19.42,19.43,100459.0,19.1916,19.1916,19.064,19.0738,100459.0
2015-10-27 11:55:00,19.43,19.45,19.37,19.41,46526.0,19.0738,19.0934,19.0149,19.0541,46526.0
2015-10-27 12:00:00,19.41,19.42,19.36,19.38,22354.0,19.0541,19.064,19.0051,19.0247,22354.0
2015-10-27 12:05:00,19.38,19.39,19.36,19.39,29128.0,19.0247,19.0345,19.0051,19.0345,29128.0
2015-10-27 12:10:00,19.4,19.43,19.38,19.43,29006.0,19.0443,19.0738,19.0247,19.0738,29006.0
2015-10-27 12:15:00,19.43,19.43,19.39,19.39,33234.0,19.0738,19.0738,19.0345,19.0345,33234.0
2015-10-27 12:20:00,19.38,19.39,19.33,19.38,25769.0,19.0247,19.0345,18.9756,19.0247,25769.0
2015-10-27 12:25:00,19.37,19.39,19.35,19.36,34559.0,19.0149,19.0345,18.9952,19.0051,34559.0
2015-10-27 12:30:00,19.36,19.38,19.29,19.29,41578.0,19.0051,19.0247,18.9363,18.9363,41578.0
2015-10-27 12:35:00,19.29,19.3,19.28,19.3,19296.0,18.9363,18.9462,18.9265,18.9462,19296.0
2015-10-27 12:40:00,19.3,19.34,19.3,19.32,27504.0,18.9462,18.9854,18.9462,18.9658,27504.0
2015-10-27 12:45:00,19.32,19.35,19.31,19.33,21428.0,18.9658,18.9952,18.956,18.9756,21428.0
2015-10-27 12:50:00,19.32,19.32,19.3,19.31,11439.0,18.9658,18.9658,18.9462,18.956,11439.0
2015-10-27 12:55:00,19.31,19.32,19.28,19.28,37031.0,18.956,18.9658,18.9265,18.9265,37031.0
2015-10-27 13:00:00,19.27,19.27,19.23,19.26,24100.0,18.9167,18.9167,18.8774,18.9069,24100.0
2015-10-27 13:05:00,19.25,19.29,19.24,19.28,22927.0,18.8971,18.9363,18.8873,18.9265,22927.0
2015-10-27 13:10:00,19.29,19.33,19.29,19.33,21500.0,18.9363,18.9756,18.9363,18.9756,21500.0
2015-10-27 13:15:00,19.32,19.33,19.3,19.31,20632.0,18.9658,18.9756,18.9462,18.956,20632.0
2015-10-27 13:20:00,19.3,19.34,19.3,19.31,22408.0,18.9462,18.9854,18.9462,18.956,22408.0
2015-10-27 13:25:00,19.31,19.33,19.29,19.32,22405.0,18.956,18.9756,18.9363,18.9658,22405.0
2015-10-27 13:30:00,19.33,19.35,19.32,19.35,23600.0,18.9756,18.9952,18.9658,18.9952,23600.0
2015-10-27 13:35:00,19.35,19.39,19.35,19.39,34102.0,18.9952,19.0345,18.9952,19.0345,34102.0
2015-10-27 13:40:00,19.39,19.43,19.38,19.43,119928.0,19.0345,19.0738,19.0247,19.0738,119928.0
2015-10-27 13:45:00,19.43,19.45,19.41,19.42,22682.0,19.0738,19.0934,19.0541,19.064,22682.0
2015-10-27 13:50:00,19.43,19.43,19.39,19.42,31856.0,19.0738,19.0738,19.0345,19.064,31856.0
2015-10-27 13:55:00,19.43,19.45,19.39,19.39,43799.0,19.0738,19.0934,19.0345,19.0345,43799.0
2015-10-27 14:00:00,19.39,19.4,19.34,19.34,21819.0,19.0345,19.0443,18.9854,18.9854,21819.0
2015-10-27 14:05:00,19.35,19.36,19.34,19.35,10089.0,18.9952,19.0051,18.9854,18.9952,10089.0
2015-10-27 14:10:00,19.36,19.36,19.31,19.35,51574.0,19.0051,19.0051,18.956,18.9952,51574.0
2015-10-27 14:15:00,19.35,19.35,19.32,19.33,16150.0,18.9952,18.9952,18.9658,18.9756,16150.0
2015-10-27 14:20:00,19.32,19.35,19.32,19.33,19870.0,18.9658,18.9952,18.9658,18.9756,19870.0
2015-10-27 14:25:00,19.34,19.35,19.33,19.35,22598.0,18.9854,18.9952,18.9756,18.9952,22598.0
2015-10-27 14:30:00,19.34,19.35,19.32,19.32,8029.0,18.9854,18.9952,18.9658,18.9658,8029.0
2015-10-27 14:35:00,19.33,19.35,19.32,19.35,22520.0,18.9756,18.9952,18.9658,18.9952,22520.0
2015-10-27 14:40:00,19.35,19.35,19.32,19.32,25159.0,18.9952,18.9952,18.9658,18.9658,25159.0
2015-10-27 14:45:00,19.32,19.35,19.32,19.34,40191.0,18.9658,18.9952,18.9658,18.9854,40191.0
2015-10-27 14:50:00,19.34,19.34,19.29,19.3,29482.0,18.9854,18.9854,18.9363,18.9462,29482.0
2015-10-27 14:55:00,19.3,19.31,19.27,19.27,19445.0,18.9462,18.956,18.9167,18.9167,19445.0
2015-10-27 15:00:00,19.27,19.33,19.27,19.32,55422.0,18.9167,18.9756,18.9167,18.9658,55422.0
2015-10-27 15:05:00,19.32,19.33,19.29,19.32,60186.0,18.9658,18.9756,18.9363,18.9658,60186.0
2015-10-27 15:10:00,19.32,19.34,19.31,19.32,31649.0,18.9658,18.9854,18.956,18.9658,31649.0
2015-10-27 15:15:00,19.32,19.34,19.3,19.31,55599.0,18.9658,18.9854,18.9462,18.956,55599.0
2015-10-27 15:20:00,19.31,19.33,19.29,19.32,50778.0,18.956,18.9756,18.9363,18.9658,50778.0
2015-10-27 15:25:00,19.32,19.33,19.29,19.3,43305.0,18.9658,18.9756,18.9363,18.9462,43305.0
2015-10-27 15:30:00,19.31,19.31,19.28,19.3,44694.0,18.956,18.956,18.9265,18.9462,44694.0
2015-10-27 15:35:00,19.31,19.32,19.28,19.28,42319.0,18.956,18.9658,18.9265,18.9265,42319.0
2015-10-27 15:40:00,19.28,19.32,19.27,19.27,75221.0,18.9265,18.9658,18.9167,18.9167,75221.0
2015-10-27 15:45:00,19.28,19.32,19.27,19.32,143175.0,18.9265,18.9658,18.9167,18.9658,143175.0
2015-10-27 15:50:00,19.32,19.32,19.28,19.28,54195.0,18.9658,18.9658,18.9265,18.9265,54195.0
2015-10-27 15:55:00,19.29,19.32,19.28,19.32,127842.0,18.9363,18.9658,18.9265,18.9658,127842.0
2015-10-28 09:30:00,19.46,19.59,19.36,19.58,89783.0,19.1032,19.2308,19.0051,19.221,89783.0
2015-10-28 09:35:00,19.58,19.58,19.44,19.45,43845.0,19.221,19.221,19.0836,19.0934,43845.0
2015-10-28 09:40:00,19.46,19.54,19.46,19.48,40341.0,19.1032,19.1818,19.1032,19.1229,40341.0
2015-10-28 09:45:00,19.49,19.52,19.47,19.49,39110.0,19.1327,19.1621,19.113,19.1327,39110.0
2015-10-28 09:50:00,19.5,19.55,19.5,19.54,46645.0,19.1425,19.1916,19.1425,19.1818,46645.0
2015-10-28 09:55:00,19.54,19.64,19.53,19.63,35645.0,19.1818,19.2799,19.1719,19.2701,35645.0
2015-10-28 10:00:00,19.64,19.77,19.64,19.69,64472.0,19.2799,19.4075,19.2799,19.329,64472.0
2015-10-28 10:05:00,19.69,19.71,19.66,19.67,28968.0,19.329,19.3486,19.2996,19.3094,28968.0
2015-10-28 10:10:00,19.67,19.68,19.64,19.65,22705.0,19.3094,19.3192,19.2799,19.2897,22705.0
2015-10-28 10:15:00,19.64,19.7,19.64,19.68,28190.0,19.2799,19.3388,19.2799,19.3192,28190.0
2015-10-28 10:20:00,19.69,19.78,19.69,19.76,27402.0,19.329,19.4174,19.329,19.3977,27402.0
2015-10-28 10:25:00,19.76,19.76,19.64,19.64,52526.0,19.3977,19.3977,19.2799,19.2799,52526.0
2015-10-28 10:30:00,19.64,19.71,19.64,19.69,30661.0,19.2799,19.3486,19.2799,19.329,30661.0
2015-10-28 10:35:00,19.69,19.76,19.68,19.76,44880.0,19.329,19.3977,19.3192,19.3977,44880.0
2015-10-28 10:40:00,19.76,19.87,19.76,19.82,26487.0,19.3977,19.5057,19.3977,19.4566,26487.0
2015-10-28 10:45:00,19.82,19.9,19.82,19.86,32135.0,19.4566,19.5352,19.4566,19.4959,32135.0
2015-10-28 10:50:00,19.86,19.9,19.86,19.87,25934.0,19.4959,19.5352,19.4959,19.5057,25934.0
2015-10-28 10:55:00,19.86,19.94,19.81,19.91,60971.0,19.4959,19.5744,19.4468,19.545,60971.0
2015-10-28 11:00:00,19.91,19.92,19.85,19.86,68184.0,19.545,19.5548,19.4861,19.4959,68184.0
2015-10-28 11:05:00,19.87,19.87,19.79,19.84,76403.0,19.5057,19.5057,19.4272,19.4763,76403.0
2015-10-28 11:10:00,19.84,19.88,19.78,19.81,53410.0,19.4763,19.5155,19.4174,19.4468,53410.0
2015-10-28 11:15:00,19.81,19.83,19.8,19.83,14564.0,19.4468,19.4664,19.437,19.4664,14564.0
2015-10-28 11:20:00,19.83,19.9,19.81,19.9,63288.0,19.4664,19.5352,19.4468,19.5352,63288.0
2015-10-28 11:25:00,19.9,19.96,19.89,19.94,63155.0,19.5352,19.5941,19.5253,19.5744,63155.0
2015-10-28 11:30:00,19.94,19.94,19.86,19.9,86125.0,19.5744,19.5744,19.4959,19.5352,86125.0
2015-10-28 11:35:00,19.9,19.93,19.89,19.93,55003.0,19.5352,19.5646,19.5253,19.5646,55003.0
2015-10-28 11:40:00,19.93,19.99,19.93,19.97,35788.0,19.5646,19.6235,19.5646,19.6039,35788.0
2015-10-28 11:45:00,19.97,19.97,19.91,19.92,26741.0,19.6039,19.6039,19.545,19.5548,26741.0
2015-10-28 11:50:00,19.93,19.94,19.91,19.91,26635.0,19.5646,19.5744,19.545,19.545,26635.0
2015-10-28 11:55:00,19.92,20.0,19.9,19.97,60239.0,19.5548,19.6333,19.5352,19.6039,60239.0
2015-10-28 12:00:00,19.97,19.97,19.92,19.92,17269.0,19.6039,19.6039,19.5548,19.5548,17269.0
2015-10-28 12:05:00,19.92,19.94,19.9,19.92,17386.0,19.5548,19.5744,19.5352,19.5548,17386.0
2015-10-28 12:10:00,19.91,19.98,19.9,19.98,27519.0,19.545,19.6137,19.5352,19.6137,27519.0
2015-10-28 12:15:00,19.98,19.98,19.93,19.94,16413.0,19.6137,19.6137,19.5646,19.5744,16413.0
2015-10-28 12:20:00,19.93,19.94,19.91,19.92,10647.0,19.5646,19.5744,19.545,19.5548,10647.0
2015-10-28 12:25:00,19.91,19.92,19.91,19.91,6943.0,19.545,19.5548,19.545,19.545,6943.0
2015-10-28 12:30:00,19.91,19.95,19.91,19.94,33110.0,19.545,19.5842,19.545,19.5744,33110.0
2015-10-28 12:35:00,19.94,19.95,19.9,19.9,14778.0,19.5744,19.5842,19.5352,19.5352,14778.0
2015-10-28 12:40:00,19.91,19.91,19.9,19.9,21317.0,19.545,19.545,19.5352,19.5352,21317.0
2015-10-28 12:45:00,19.9,19.95,19.9,19.93,26925.0,19.5352,19.5842,19.5352,19.5646,26925.0
2015-10-28 12:50:00,19.93,19.93,19.9,19.9,22881.0,19.5646,19.5646,19.5352,19.5352,22881.0
2015-10-28 12:55:00,19.9,19.92,19.89,19.89,24831.0,19.5352,19.5548,19.5253,19.5253,24831.0
2015-10-28 13:00:00,19.9,19.91,19.87,19.88,50316.0,19.5352,19.545,19.5057,19.5155,50316.0
2015-10-28 13:05:00,19.89,19.9,19.87,19.87,25805.0,19.5253,19.5352,19.5057,19.5057,25805.0
2015-10-28 13:10:00,19.87,19.88,19.82,19.84,38433.0,19.5057,19.5155,19.4566,19.4763,38433.0
2015-10-28 13:15:00,19.83,19.85,19.83,19.84,39434.0,19.4664,19.4861,19.4664,19.4763,39434.0
2015-10-28 13:20:00,19.83,19.86,19.78,19.78,35013.0,19.4664,19.4959,19.4174,19.4174,35013.0
2015-10-28 13:25:00,19.78,19.85,19.78,19.84,28834.0,19.4174,19.4861,19.4174,19.4763,28834.0
2015-10-28 13:30:00,19.85,19.86,19.81,19.82,32793.0,19.4861,19.4959,19.4468,19.4566,32793.0
2015-10-28 13:35:00,19.83,19.84,19.82,19.83,28169.0,19.4664,19.4763,19.4566,19.4664,28169.0
2015-10-28 13:40:00,19.83,19.85,19.82,19.85,16202.0,19.4664,19.4861,19.4566,19.4861,16202.0
2015-10-28 13:45:00,19.85,19.85,19.82,19.85,31375.0,19.4861,19.4861,19.4566,19.4861,31375.0
2015-10-28 13:50:00,19.85,19.86,19.84,19.84,34749.0,19.4861,19.4959,19.4763,19.4763,34749.0
2015-10-28 13:55:00,19.84,19.87,19.77,19.87,44754.0,19.4763,19.5057,19.4075,19.5057,44754.0
2015-10-28 14:00:00,19.87,19.87,19.61,19.65,70595.0,19.5057,19.5057,19.2505,19.2897,70595.0
2015-10-28 14:05:00,19.65,19.68,19.6,19.68,28690.0,19.2897,19.3192,19.2407,19.3192,28690.0
2015-10-28 14:10:00,19.69,19.69,19.52,19.57,49995.0,19.329,19.329,19.1621,19.2112,49995.0
2015-10-28 14:15:00,19.57,19.61,19.52,19.57,30801.0,19.2112,19.2505,19.1621,19.2112,30801.0
2015-10-28 14:20:00,19.57,19.62,19.52,19.61,33174.0,19.2112,19.2603,19.1621,19.2505,33174.0
2015-10-28 14:25:00,19.61,19.69,19.61,19.62,18176.0,19.2505,19.329,19.2505,19.2603,18176.0
2015-10-28 14:30:00,19.62,19.62,19.55,19.56,33427.0,19.2603,19.2603,19.1916,19.2014,33427.0
2015-10-28 14:35:00,19.56,19.63,19.55,19.62,22961.0,19.2014,19.2701,19.1916,19.2603,22961.0
2015-10-28 14:40:00,19.63,19.66,19.59,19.61,27703.0,19.2701,19.2996,19.2308,19.2505,27703.0
2015-10-28 14:45:00,19.6,19.67,19.58,19.63,55097.0,19.2407,19.3094,19.221,19.2701,55097.0
2015-10-28 14:50:00,19.63,19.74,19.6,19.73,82235.0,19.2701,19.3781,19.2407,19.3683,82235.0
2015-10-28 14:55:00,19.73,19.75,19.69,19.73,36335.0,19.3683,19.3879,19.329,19.3683,36335.0
2015-10-28 15:00:00,19.73,19.79,19.72,19.77,37569.0,19.3683,19.4272,19.3585,19.4075,37569.0
2015-10-28 15:05:00,19.78,19.84,19.77,19.83,59379.0,19.4174,19.4763,19.4075,19.4664,59379.0
2015-10-28 15:10:00,19.83,19.84,19.8,19.81,41009.0,19.4664,19.4763,19.437,19.4468,41009.0
2015-10-28 15:15:00,19.82,19.88,19.81,19.88,126738.0,19.4566,19.5155,19.4468,19.5155,126738.0
2015-10-28 15:20:00,19.87,19.92,19.86,19.91,90730.0,19.5057,19.5548,19.4959,19.545,90730.0
2015-10-28 15:25:00,19.92,19.97,19.91,19.95,100749.0,19.5548,19.6039,19.545,19.5842,100749.0
2015-10-28 15:30:00,19.96,19.98,19.9,19.91,60916.0,19.5941,19.6137,19.5352,19.545,60916.0
2015-10-28 15:35:00,19.91,19.92,19.88,19.89,312626.0,19.545,19.5548,19.5155,19.5253,312626.0
2015-10-28 15:40:00,19.89,19.9,19.84,19.85,255861.0,19.5253,19.5352,19.4763,19.4861,255861.0
2015-10-28 15:45:00,19.84,19.89,19.83,19.88,267539.0,19.4763,19.5253,19.4664,19.5155,267539.0
2015-10-28 15:50:00,19.88,19.88,19.83,19.83,199293.0,19.5155,19.5155,19.4664,19.4664,199293.0
2015-10-28 15:55:00,19.83,19.85,19.83,19.83,322538.0,19.4664,19.4861,19.4664,19.4664,322538.0
2015-10-29 09:30:00,19.65,19.97,19.65,19.93,46853.0,19.2897,19.6039,19.2897,19.5646,46853.0
2015-10-29 09:35:00,19.92,19.95,19.74,19.85,158264.0,19.5548,19.5842,19.3781,19.4861,158264.0
2015-10-29 09:40:00,19.84,19.97,19.84,19.96,21136.0,19.4763,19.6039,19.4763,19.5941,21136.0
2015-10-29 09:45:00,19.96,20.05,19.94,19.99,34323.0,19.5941,19.6824,19.5744,19.6235,34323.0
2015-10-29 09:50:00,19.99,20.04,19.99,20.01,27853.0,19.6235,19.6726,19.6235,19.6431,27853.0
2015-10-29 09:55:00,20.01,20.11,20.01,20.09,18325.0,19.6431,19.7413,19.6431,19.7217,18325.0
2015-10-29 10:00:00,20.09,20.17,19.99,20.17,31829.0,19.7217,19.8002,19.6235,19.8002,31829.0
2015-10-29 10:05:00,20.18,20.22,20.16,20.19,25734.0,19.81,19.8493,19.7904,19.8198,25734.0
2015-10-29 10:10:00,20.19,20.23,20.18,20.19,37128.0,19.8198,19.8591,19.81,19.8198,37128.0
2015-10-29 10:15:00,20.19,20.22,20.04,20.06,58684.0,19.8198,19.8493,19.6726,19.6922,58684.0
2015-10-29 10:20:00,20.05,20.11,20.02,20.06,36622.0,19.6824,19.7413,19.653,19.6922,36622.0
2015-10-29 10:25:00,20.08,20.1,20.06,20.06,31632.0,19.7119,19.7315,19.6922,19.6922,31632.0
2015-10-29 10:30:00,20.06,20.11,20.04,20.09,42202.0,19.6922,19.7413,19.6726,19.7217,42202.0
2015-10-29 10:35:00,20.09,20.11,20.02,20.03,25447.0,19.7217,19.7413,19.653,19.6628,25447.0
2015-10-29 10:40:00,20.03,20.05,19.99,20.02,53732.0,19.6628,19.6824,19.6235,19.653,53732.0
2015-10-29 10:45:00,20.02,20.04,19.95,19.95,25456.0,19.653,19.6726,19.5842,19.5842,25456.0
2015-10-29 10:50:00,19.95,19.96,19.92,19.94,22936.0,19.5842,19.5941,19.5548,19.5744,22936.0
2015-10-29 10:55:00,19.93,19.99,19.92,19.92,26754.0,19.5646,19.6235,19.5548,19.5548,26754.0
2015-10-29 11:00:00,19.92,19.96,19.89,19.93,118780.0,19.5548,19.5941,19.5253,19.5646,118780.0
2015-10-29 11:05:00,19.93,19.93,19.87,19.88,110593.0,19.5646,19.5646,19.5057,19.5155,110593.0
2015-10-29 11:10:00,19.88,19.98,19.88,19.96,57731.0,19.5155,19.6137,19.5155,19.5941,57731.0
2015-10-29 11:15:00,19.97,20.05,19.97,20.04,26966.0,19.6039,19.6824,19.6039,19.6726,26966.0
2015-10-29 11:20:00,20.04,20.08,20.02,20.05,86411.0,19.6726,19.7119,19.653,19.6824,86411.0
2015-10-29 11:25:00,20.04,20.05,20.01,20.03,95991.0,19.6726,19.6824,19.6431,19.6628,95991.0
2015-10-29 11:30:00,20.04,20.09,20.03,20.05,78412.0,19.6726,19.7217,19.6628,19.6824,78412.0
2015-10-29 11:35:00,20.04,20.05,20.02,20.04,57787.0,19.6726,19.6824,19.653,19.6726,57787.0
2015-10-29 11:40:00,20.03,20.04,19.99,20.0,44860.0,19.6628,19.6726,19.6235,19.6333,44860.0
2015-10-29 11:45:00,20.01,20.02,19.91,19.91,17023.0,19.6431,19.653,19.545,19.545,17023.0
2015-10-29 11:50:00,19.91,19.91,19.88,19.9,29619.0,19.545,19.545,19.5155,19.5352,29619.0
2015-10-29 11:55:00,19.9,19.93,19.89,19.93,20319.0,19.5352,19.5646,19.5253,19.5646,20319.0
2015-10-29 12:00:00,19.93,19.93,19.87,19.88,28484.0,19.5646,19.5646,19.5057,19.5155,28484.0
2015-10-29 12:05:00,19.87,19.89,19.84,19.84,10190.0,19.5057,19.5253,19.4763,19.4763,10190.0
2015-10-29 12:10:00,19.85,19.87,19.79,19.87,51271.0,19.4861,19.5057,19.4272,19.5057,51271.0
2015-10-29 12:15:00,19.88,19.95,19.87,19.95,13331.0,19.5155,19.5842,19.5057,19.5842,13331.0
2015-10-29 12:20:00,19.95,19.98,19.93,19.97,9369.0,19.5842,19.6137,19.5646,19.6039,9369.0
2015-10-29 12:25:00,19.98,19.98,19.94,19.95,24053.0,19.6137,19.6137,19.5744,19.5842,24053.0
2015-10-29 12:30:00,19.95,19.96,19.91,19.91,18883.0,19.5842,19.5941,19.545,19.545,18883.0
2015-10-29 12:35:00,19.91,19.93,19.91,19.91,8717.0,19.545,19.5646,19.545,19.545,8717.0
2015-10-29 12:40:00,19.91,19.94,19.91,19.92,17313.0,19.545,19.5744,19.545,19.5548,17313.0
2015-10-29 12:45:00,19.93,19.95,19.92,19.92,10982.0,19.5646,19.5842,19.5548,19.5548,10982.0
2015-10-29 12:50:00,19.93,19.93,19.89,19.89,34764.0,19.5646,19.5646,19.5253,19.5253,34764.0
2015-10-29 12:55:00,19.9,19.93,19.89,19.93,13308.0,19.5352,19.5646,19.5253,19.5646,13308.0
2015-10-29 13:00:00,19.93,19.94,19.89,19.92,22325.0,19.5646,19.5744,19.5253,19.5548,22325.0
2015-10-29 13:05:00,19.92,19.93,19.87,19.91,33404.0,19.5548,19.5646,19.5057,19.545,33404.0
2015-10-29 13:10:00,19.91,19.92,19.89,19.9,50845.0,19.545,19.5548,19.5253,19.5352,50845.0
2015-10-29 13:15:00,19.91,19.94,19.91,19.93,20130.0,19.545,19.5744,19.545,19.5646,20130.0
2015-10-29 13:20:00,19.94,19.95,19.91,19.94,26213.0,19.5744,19.5842,19.545,19.5744,26213.0
2015-10-29 13:25:00,19.94,19.95,19.91,19.91,16364.0,19.5744,19.5842,19.545,19.545,16364.0
2015-10-29 13:30:00,19.92,19.94,19.89,19.89,15849.0,19.5548,19.5744,19.5253,19.5253,15849.0
2015-10-29 13:35:00,19.89,19.9,19.88,19.88,13961.0,19.5253,19.5352,19.5155,19.5155,13961.0
2015-10-29 13:40:00,19.89,19.9,19.86,19.89,21966.0,19.5253,19.5352,19.4959,19.5253,21966.0
2015-10-29 13:45:00,19.89,19.9,19.87,19.88,16856.0,19.5253,19.5352,19.5057,19.5155,16856.0
2015-10-29 13:50:00,19.88,19.9,19.86,19.89,18253.0,19.5155,19.5352,19.4959,19.5253,18253.0
2015-10-29 13:55:00,19.9,19.9,19.87,19.88,27245.0,19.5352,19.5352,19.5057,19.5155,27245.0
2015-10-29 14:00:00,19.88,19.91,19.87,19.9,37754.0,19.5155,19.545,19.5057,19.5352,37754.0
2015-10-29 14:05:00,19.91,19.91,19.87,19.87,19275.0,19.545,19.545,19.5057,19.5057,19275.0
2015-10-29 14:10:00,19.88,19.9,19.87,19.87,17721.0,19.5155,19.5352,19.5057,19.5057,17721.0
2015-10-29 14:15:00,19.87,19.92,19.87,19.89,18214.0,19.5057,19.5548,19.5057,19.5253,18214.0
2015-10-29 14:20:00,19.9,19.91,19.88,19.88,41807.0,19.5352,19.545,19.5155,19.5155,41807.0
2015-10-29 14:25:00,19.89,19.9,19.88,19.88,11903.0,19.5253,19.5352,19.5155,19.5155,11903.0
2015-10-29 14:30:00,19.88,19.89,19.83,19.83,31089.0,19.5155,19.5253,19.4664,19.4664,31089.0
2015-10-29 14:35:00,19.83,19.84,19.81,19.81,20381.0,19.4664,19.4763,19.4468,19.4468,20381.0
2015-10-29 14:40:00,19.82,19.82,19.8,19.8,23347.0,19.4566,19.4566,19.437,19.437,23347.0
2015-10-29 14:45:00,19.8,19.85,19.8,19.83,24511.0,19.437,19.4861,19.437,19.4664,24511.0
2015-10-29 14:50:00,19.83,19.85,19.83,19.84,25559.0,19.4664,19.4861,19.4664,19.4763,25559.0
2015-10-29 14:55:00,19.84,19.85,19.82,19.82,20915.0,19.4763,19.4861,19.4566,19.4566,20915.0
2015-10-29 15:00:00,19.82,19.83,19.82,19.82,120283.0,19.4566,19.4664,19.4566,19.4566,120283.0
2015-10-29 15:05:00,19.82,19.85,19.8,19.82,62667.0,19.4566,19.4861,19.437,19.4566,62667.0
2015-10-29 15:10:00,19.81,19.82,19.79,19.79,39593.0,19.4468,19.4566,19.4272,19.4272,39593.0
2015-10-29 15:15:00,19.8,19.84,19.79,19.83,42564.0,19.437,19.4763,19.4272,19.4664,42564.0
2015-10-29 15:20:00,19.84,19.88,19.84,19.86,38873.0,19.4763,19.5155,19.4763,19.4959,38873.0
2015-10-29 15:25:00,19.85,19.89,19.85,19.89,20811.0,19.4861,19.5253,19.4861,19.5253,20811.0
2015-10-29 15:30:00,19.89,19.9,19.88,19.88,56819.0,19.5253,19.5352,19.5155,19.5155,56819.0
2015-10-29 15:35:00,19.88,19.95,19.88,19.89,86370.0,19.5155,19.5842,19.5155,19.5253,86370.0
2015-10-29 15:40:00,19.89,19.9,19.84,19.87,181069.0,19.5253,19.5352,19.4763,19.5057,181069.0
2015-10-29 15:45:00,19.86,19.87,19.85,19.86,80145.0,19.4959,19.5057,19.4861,19.4959,80145.0
2015-10-29 15:50:00,19.85,19.86,19.85,19.85,131768.0,19.4861,19.4959,19.4861,19.4861,131768.0
2015-10-29 15:55:00,19.85,19.86,19.82,19.85,203730.0,19.4861,19.4959,19.4566,19.4861,203730.0
2015-10-30 09:30:00,19.88,20.14,19.87,19.91,74688.0,19.5155,19.7708,19.5057,19.545,74688.0
2015-10-30 09:35:00,19.91,19.95,19.71,19.71,136645.0,19.545,19.5842,19.3486,19.3486,136645.0
2015-10-30 09:40:00,19.7,19.77,19.66,19.75,13950.0,19.3388,19.4075,19.2996,19.3879,13950.0
2015-10-30 09:45:00,19.75,19.93,19.75,19.88,52735.0,19.3879,19.5646,19.3879,19.5155,52735.0
2015-10-30 09:50:00,19.88,19.98,19.86,19.98,24087.0,19.5155,19.6137,19.4959,19.6137,24087.0
2015-10-30 09:55:00,19.98,20.04,19.96,20.0,24098.0,19.6137,19.6726,19.5941,19.6333,24098.0
2015-10-30 10:00:00,20.01,20.05,19.96,20.01,41625.0,19.6431,19.6824,19.5941,19.6431,41625.0
2015-10-30 10:05:00,20.01,20.07,19.98,20.06,34356.0,19.6431,19.702,19.6137,19.6922,34356.0
2015-10-30 10:10:00,20.07,20.07,19.98,20.05,33882.0,19.702,19.702,19.6137,19.6824,33882.0
2015-10-30 10:15:00,20.04,20.12,19.97,20.12,36335.0,19.6726,19.7511,19.6039,19.7511,36335.0
2015-10-30 10:20:00,20.13,20.14,20.06,20.08,33508.0,19.7609,19.7708,19.6922,19.7119,33508.0
2015-10-30 10:25:00,20.08,20.1,20.05,20.06,40423.0,19.7119,19.7315,19.6824,19.6922,40423.0
2015-10-30 10:30:00,20.06,20.12,20.06,20.12,29307.0,19.6922,19.7511,19.6922,19.7511,29307.0
2015-10-30 10:35:00,20.12,20.13,20.07,20.08,27482.0,19.7511,19.7609,19.702,19.7119,27482.0
2015-10-30 10:40:00,20.08,20.09,20.06,20.07,30439.0,19.7119,19.7217,19.6922,19.702,30439.0
2015-10-30 10:45:00,20.07,20.1,20.03,20.03,53354.0,19.702,19.7315,19.6628,19.6628,53354.0
2015-10-30 10:50:00,20.03,20.04,19.99,19.99,20425.0,19.6628,19.6726,19.6235,19.6235,20425.0
2015-10-30 10:55:00,19.98,19.99,19.96,19.99,25175.0,19.6137,19.6235,19.5941,19.6235,25175.0
2015-10-30 11:00:00,20.0,20.07,20.0,20.07,27816.0,19.6333,19.702,19.6333,19.702,27816.0
2015-10-30 11:05:00,20.07,20.11,20.07,20.1,10553.0,19.702,19.7413,19.702,19.7315,10553.0
2015-10-30 11:10:00,20.09,20.13,20.09,20.12,35423.0,19.7217,19.7609,19.7217,19.7511,35423.0
2015-10-30 11:15:00,20.12,20.12,20.08,20.1,21756.0,19.7511,19.7511,19.7119,19.7315,21756.0
2015-10-30 11:20:00,20.09,20.11,20.08,20.11,14194.0,19.7217,19.7413,19.7119,19.7413,14194.0
2015-10-30 11:25:00,20.11,20.12,20.06,20.07,32495.0,19.7413,19.7511,19.6922,19.702,32495.0
2015-10-30 11:30:00,20.07,20.08,20.02,20.04,24956.0,19.702,19.7119,19.653,19.6726,24956.0
2015-10-30 11:35:00,20.04,20.04,19.98,19.99,22589.0,19.6726,19.6726,19.6137,19.6235,22589.0
2015-10-30 11:40:00,20.0,20.05,20.0,20.01,16857.0,19.6333,19.6824,19.6333,19.6431,16857.0
2015-10-30 11:45:00,20.01,20.03,20.0,20.03,19780.0,19.6431,19.6628,19.6333,19.6628,19780.0
2015-10-30 11:50:00,20.02,20.05,20.02,20.04,16199.0,19.653,19.6824,19.653,19.6726,16199.0
2015-10-30 11:55:00,20.05,20.09,20.04,20.06,23391.0,19.6824,19.7217,19.6726,19.6922,23391.0
2015-10-30 12:00:00,20.06,20.08,20.06,20.06,11130.0,19.6922,19.7119,19.6922,19.6922,11130.0
2015-10-30 12:05:00,20.07,20.08,20.06,20.06,25080.0,19.702,19.7119,19.6922,19.6922,25080.0
2015-10-30 12:10:00,20.07,20.09,20.06,20.07,31492.0,19.702,19.7217,19.6922,19.702,31492.0
2015-10-30 12:15:00,20.08,20.11,20.08,20.11,8764.0,19.7119,19.7413,19.7119,19.7413,8764.0
2015-10-30 12:20:00,20.12,20.17,20.12,20.15,13232.0,19.7511,19.8002,19.7511,19.7806,13232.0
2015-10-30 12:25:00,20.15,20.19,20.15,20.16,16390.0,19.7806,19.8198,19.7806,19.7904,16390.0
2015-10-30 12:30:00,20.16,20.16,20.13,20.15,31164.0,19.7904,19.7904,19.7609,19.7806,31164.0
2015-10-30 12:35:00,20.15,20.15,20.12,20.13,33606.0,19.7806,19.7806,19.7511,19.7609,33606.0
2015-10-30 12:40:00,20.13,20.13,20.11,20.12,7900.0,19.7609,19.7609,19.7413,19.7511,7900.0
2015-10-30 12:45:00,20.13,20.13,20.09,20.09,21779.0,19.7609,19.7609,19.7217,19.7217,21779.0
2015-10-30 12:50:00,20.1,20.11,20.08,20.1,22891.0,19.7315,19.7413,19.7119,19.7315,22891.0
2015-10-30 12:55:00,20.1,20.18,20.1,20.14,27619.0,19.7315,19.81,19.7315,19.7708,27619.0
2015-10-30 13:00:00,20.15,20.15,20.11,20.13,41866.0,19.7806,19.7806,19.7413,19.7609,41866.0
2015-10-30 13:05:00,20.12,20.13,20.1,20.12,19816.0,19.7511,19.7609,19.7315,19.7511,19816.0
2015-10-30 13:10:00,20.11,20.12,20.11,20.12,4390.0,19.7413,19.7511,19.7413,19.7511,4390.0
2015-10-30 13:15:00,20.11,20.12,20.09,20.09,22641.0,19.7413,19.7511,19.7217,19.7217,22641.0
2015-10-30 13:20:00,20.09,20.12,20.08,20.09,31232.0,19.7217,19.7511,19.7119,19.7217,31232.0
2015-10-30 13:25:00,20.1,20.11,20.06,20.07,74128.0,19.7315,19.7413,19.6922,19.702,74128.0
2015-10-30 13:30:00,20.07,20.14,20.06,20.14,27714.0,19.702,19.7708,19.6922,19.7708,27714.0
2015-10-30 13:35:00,20.14,20.24,20.14,20.24,13520.0,19.7708,19.8689,19.7708,19.8689,13520.0
2015-10-30 13:40:00,20.25,20.26,20.16,20.17,41484.0,19.8787,19.8886,19.7904,19.8002,41484.0
2015-10-30 13:45:00,20.17,20.22,20.17,20.18,26849.0,19.8002,19.8493,19.8002,19.81,26849.0
2015-10-30 13:50:00,20.18,20.19,20.14,20.17,25777.0,19.81,19.8198,19.7708,19.8002,25777.0
2015-10-30 13:55:00,20.17,20.17,20.12,20.12,18971.0,19.8002,19.8002,19.7511,19.7511,18971.0
2015-10-30 14:00:00,20.12,20.15,20.11,20.13,16557.0,19.7511,19.7806,19.7413,19.7609,16557.0
2015-10-30 14:05:00,20.13,20.17,20.12,20.14,11905.0,19.7609,19.8002,19.7511,19.7708,11905.0
2015-10-30 14:10:00,20.15,20.15,20.12,20.13,48970.0,19.7806,19.7806,19.7511,19.7609,48970.0
2015-10-30 14:15:00,20.13,20.16,20.12,20.16,15822.0,19.7609,19.7904,19.7511,19.7904,15822.0
2015-10-30 14:20:00,20.15,20.16,20.12,20.12,8569.0,19.7806,19.7904,19.7511,19.7511,8569.0
2015-10-30 14:25:00,20.12,20.13,20.09,20.09,24204.0,19.7511,19.7609,19.7217,19.7217,24204.0
2015-10-30 14:30:00,20.1,20.12,20.09,20.12,42453.0,19.7315,19.7511,19.7217,19.7511,42453.0
2015-10-30 14:35:00,20.12,20.14,20.11,20.12,25697.0,19.7511,19.7708,19.7413,19.7511,25697.0
2015-10-30 14:40:00,20.11,20.12,20.11,20.12,7400.0,19.7413,19.7511,19.7413,19.7511,7400.0
2015-10-30 14:45:00,20.12,20.12,20.04,20.04,30155.0,19.7511,19.7511,19.6726,19.6726,30155.0
2015-10-30 14:50:00,20.04,20.06,20.03,20.06,49150.0,19.6726,19.6922,19.6628,19.6922,49150.0
2015-10-30 14:55:00,20.06,20.06,20.03,20.03,19532.0,19.6922,19.6922,19.6628,19.6628,19532.0
2015-10-30 15:00:00,20.03,20.03,19.96,20.02,31766.0,19.6628,19.6628,19.5941,19.653,31766.0
2015-10-30 15:05:00,20.01,20.02,19.98,20.02,24397.0,19.6431,19.653,19.6137,19.653,24397.0
2015-10-30 15:10:00,20.01,20.02,19.98,20.0,39870.0,19.6431,19.653,19.6137,19.6333,39870.0
2015-10-30 15:15:00,20.0,20.05,20.0,20.05,27730.0,19.6333,19.6824,19.6333,19.6824,27730.0
2015-10-30 15:20:00,20.05,20.08,20.04,20.05,33826.0,19.6824,19.7119,19.6726,19.6824,33826.0
2015-10-30 15:25:00,20.06,20.06,20.01,20.04,32608.0,19.6922,19.6922,19.6431,19.6726,32608.0
2015-10-30 15:30:00,20.04,20.11,20.03,20.09,53955.0,19.6726,19.7413,19.6628,19.7217,53955.0
2015-10-30 15:35:00,20.09,20.14,20.08,20.13,24987.0,19.7217,19.7708,19.7119,19.7609,24987.0
2015-10-30 15:40:00,20.14,20.14,20.11,20.14,69586.0,19.7708,19.7708,19.7413,19.7708,69586.0
2015-10-30 15:45:00,20.14,20.17,20.13,20.16,178586.0,19.7708,19.8002,19.7609,19.7904,178586.0
2015-10-30 15:50:00,20.15,20.16,20.12,20.14,73238.0,19.7806,19.7904,19.7511,19.7708,73238.0
2015-10-30 15:55:00,20.13,20.14,20.1,20.1,157797.0,19.7609,19.7708,19.7315,19.7315,157797.0
2015-11-02 09:30:00,20.05,20.24,19.89,20.08,153134.0,19.6824,19.8689,19.5253,19.7119,153134.0
2015-11-02 09:35:00,20.08,20.11,20.01,20.07,26446.0,19.7119,19.7413,19.6431,19.702,26446.0
2015-11-02 09:40:00,20.07,20.07,19.95,19.95,24191.0,19.702,19.702,19.5842,19.5842,24191.0
2015-11-02 09:45:00,19.95,19.96,19.91,19.93,32817.0,19.5842,19.5941,19.545,19.5646,32817.0
2015-11-02 09:50:00,19.93,19.94,19.85,19.86,44467.0,19.5646,19.5744,19.4861,19.4959,44467.0
2015-11-02 09:55:00,19.85,19.95,19.85,19.95,56077.0,19.4861,19.5842,19.4861,19.5842,56077.0
2015-11-02 10:00:00,19.96,19.98,19.86,19.96,37091.0,19.5941,19.6137,19.4959,19.5941,37091.0
2015-11-02 10:05:00,19.96,20.02,19.96,19.97,35653.0,19.5941,19.653,19.5941,19.6039,35653.0
2015-11-02 10:10:00,19.96,19.97,19.91,19.93,54591.0,19.5941,19.6039,19.545,19.5646,54591.0
2015-11-02 10:15:00,19.92,19.96,19.91,19.92,40360.0,19.5548,19.5941,19.545,19.5548,40360.0
2015-11-02 10:20:00,19.91,19.93,19.88,19.93,43274.0,19.545,19.5646,19.5155,19.5646,43274.0
2015-11-02 10:25:00,19.93,20.04,19.93,19.99,72907.0,19.5646,19.6726,19.5646,19.6235,72907.0
2015-11-02 10:30:00,20.0,20.03,19.98,20.02,45517.0,19.6333,19.6628,19.6137,19.653,45517.0
2015-11-02 10:35:00,20.01,20.04,20.0,20.03,29363.0,19.6431,19.6726,19.6333,19.6628,29363.0
2015-11-02 10:40:00,20.04,20.06,20.0,20.05,47265.0,19.6726,19.6922,19.6333,19.6824,47265.0
2015-11-02 10:45:00,20.05,20.1,20.04,20.1,55877.0,19.6824,19.7315,19.6726,19.7315,55877.0
2015-11-02 10:50:00,20.1,20.1,20.04,20.05,42602.0,19.7315,19.7315,19.6726,19.6824,42602.0
2015-11-02 10:55:00,20.05,20.1,20.03,20.09,44856.0,19.6824,19.7315,19.6628,19.7217,44856.0
2015-11-02 11:00:00,20.09,20.11,20.08,20.09,18351.0,19.7217,19.7413,19.7119,19.7217,18351.0
2015-11-02 11:05:00,20.09,20.13,20.05,20.05,56611.0,19.7217,19.7609,19.6824,19.6824,56611.0
2015-11-02 11:10:00,20.05,20.07,20.02,20.03,32116.0,19.6824,19.702,19.653,19.6628,32116.0
2015-11-02 11:15:00,20.03,20.08,20.02,20.06,64130.0,19.6628,19.7119,19.653,19.6922,64130.0
2015-11-02 11:20:00,20.06,20.06,20.01,20.04,46825.0,19.6922,19.6922,19.6431,19.6726,46825.0
2015-11-02 11:25:00,20.04,20.07,20.02,20.07,29033.0,19.6726,19.702,19.653,19.702,29033.0
2015-11-02 11:30:00,20.07,20.1,20.06,20.1,48370.0,19.702,19.7315,19.6922,19.7315,48370.0
2015-11-02 11:35:00,20.1,20.13,20.09,20.11,33685.0,19.7315,19.7609,19.7217,19.7413,33685.0
2015-11-02 11:40:00,20.11,20.11,20.03,20.03,33100.0,19.7413,19.7413,19.6628,19.6628,33100.0
2015-11-02 11:45:00,20.03,20.06,20.02,20.05,33236.0,19.6628,19.6922,19.653,19.6824,33236.0
2015-11-02 11:50:00,20.05,20.05,19.99,19.99,43317.0,19.6824,19.6824,19.6235,19.6235,43317.0
2015-11-02 11:55:00,19.99,20.05,19.98,20.05,40426.0,19.6235,19.6824,19.6137,19.6824,40426.0
2015-11-02 12:00:00,20.05,20.05,20.02,20.03,28974.0,19.6824,19.6824,19.653,19.6628,28974.0
2015-11-02 12:05:00,20.03,20.05,20.02,20.05,28852.0,19.6628,19.6824,19.653,19.6824,28852.0
2015-11-02 12:10:00,20.05,20.07,20.04,20.07,36486.0,19.6824,19.702,19.6726,19.702,36486.0
2015-11-02 12:15:00,20.07,20.09,20.04,20.04,33304.0,19.702,19.7217,19.6726,19.6726,33304.0
2015-11-02 12:20:00,20.05,20.06,20.01,20.05,58770.0,19.6824,19.6922,19.6431,19.6824,58770.0
2015-11-02 12:25:00,20.05,20.06,20.04,20.05,10299.0,19.6824,19.6922,19.6726,19.6824,10299.0
2015-11-02 12:30:00,20.06,20.09,20.03,20.03,32643.0,19.6922,19.7217,19.6628,19.6628,32643.0
2015-11-02 12:35:00,20.03,20.03,19.99,20.0,21771.0,19.6628,19.6628,19.6235,19.6333,21771.0
2015-11-02 12:40:00,20.0,20.07,19.99,20.07,32026.0,19.6333,19.702,19.6235,19.702,32026.0
2015-11-02 12:45:00,20.07,20.08,20.01,20.01,18177.0,19.702,19.7119,19.6431,19.6431,18177.0
2015-11-02 12:50:00,20.01,20.02,19.99,20.0,15511.0,19.6431,19.653,19.6235,19.6333,15511.0
2015-11-02 12:55:00,20.0,20.05,19.99,20.04,45113.0,19.6333,19.6824,19.6235,19.6726,45113.0
2015-11-02 13:00:00,20.04,20.05,20.03,20.05,9427.0,19.6726,19.6824,19.6628,19.6824,9427.0
2015-11-02 13:05:00,20.05,20.06,20.04,20.06,27701.0,19.6824,19.6922,19.6726,19.6922,27701.0
2015-11-02 13:10:00,20.06,20.11,20.05,20.09,20474.0,19.6922,19.7413,19.6824,19.7217,20474.0
2015-11-02 13:15:00,20.08,20.08,20.06,20.08,21406.0,19.7119,19.7119,19.6922,19.7119,21406.0
2015-11-02 13:20:00,20.08,20.13,20.07,20.11,33431.0,19.7119,19.7609,19.702,19.7413,33431.0
2015-11-02 13:25:00,20.11,20.12,20.09,20.1,29626.0,19.7413,19.7511,19.7217,19.7315,29626.0
2015-11-02 13:30:00,20.09,20.1,20.07,20.1,36979.0,19.7217,19.7315,19.702,19.7315,36979.0
2015-11-02 13:35:00,20.1,20.14,20.09,20.11,42604.0,19.7315,19.7708,19.7217,19.7413,42604.0
2015-11-02 13:40:00,20.11,20.13,20.09,20.11,22327.0,19.7413,19.7609,19.7217,19.7413,22327.0
2015-11-02 13:45:00,20.11,20.13,20.08,20.12,30927.0,19.7413,19.7609,19.7119,19.7511,30927.0
2015-11-02 13:50:00,20.13,20.15,20.1,20.14,64695.0,19.7609,19.7806,19.7315,19.7708,64695.0
2015-11-02 13:55:00,20.14,20.15,20.11,20.11,45589.0,19.7708,19.7806,19.7413,19.7413,45589.0
2015-11-02 14:00:00,20.11,20.13,20.05,20.05,32579.0,19.7413,19.7609,19.6824,19.6824,32579.0
2015-11-02 14:05:00,20.06,20.11,20.05,20.09,59470.0,19.6922,19.7413,19.6824,19.7217,59470.0
2015-11-02 14:10:00,20.09,20.13,20.09,20.13,44326.0,19.7217,19.7609,19.7217,19.7609,44326.0
2015-11-02 14:15:00,20.13,20.13,20.11,20.12,16091.0,19.7609,19.7609,19.7413,19.7511,16091.0
2015-11-02 14:20:00,20.12,20.17,20.11,20.15,72218.0,19.7511,19.8002,19.7413,19.7806,72218.0
2015-11-02 14:25:00,20.15,20.15,20.08,20.09,59814.0,19.7806,19.7806,19.7119,19.7217,59814.0
2015-11-02 14:30:00,20.09,20.09,20.05,20.05,74630.0,19.7217,19.7217,19.6824,19.6824,74630.0
2015-11-02 14:35:00,20.05,20.08,20.04,20.08,73337.0,19.6824,19.7119,19.6726,19.7119,73337.0
2015-11-02 14:40:00,20.07,20.12,20.07,20.09,38404.0,19.702,19.7511,19.702,19.7217,38404.0
2015-11-02 14:45:00,20.08,20.09,20.07,20.08,19707.0,19.7119,19.7217,19.702,19.7119,19707.0
2015-11-02 14:50:00,20.07,20.15,20.07,20.14,79761.0,19.702,19.7806,19.702,19.7708,79761.0
2015-11-02 14:55:00,20.14,20.15,20.08,20.1,298585.0,19.7708,19.7806,19.7119,19.7315,298585.0
2015-11-02 15:00:00,20.1,20.13,20.07,20.13,62019.0,19.7315,19.7609,19.702,19.7609,62019.0
2015-11-02 15:05:00,20.13,20.13,20.07,20.07,36285.0,19.7609,19.7609,19.702,19.702,36285.0
2015-11-02 15:10:00,20.07,20.09,20.06,20.06,53724.0,19.702,19.7217,19.6922,19.6922,53724.0
2015-11-02 15:15:00,20.07,20.07,20.05,20.07,51542.0,19.702,19.702,19.6824,19.702,51542.0
2015-11-02 15:20:00,20.07,20.07,20.03,20.04,95611.0,19.702,19.702,19.6628,19.6726,95611.0
2015-11-02 15:25:00,20.04,20.06,20.01,20.02,93331.0,19.6726,19.6922,19.6431,19.653,93331.0
2015-11-02 15:30:00,20.02,20.03,20.0,20.01,66289.0,19.653,19.6628,19.6333,19.6431,66289.0
2015-11-02 15:35:00,20.0,20.03,19.99,20.03,176096.0,19.6333,19.6628,19.6235,19.6628,176096.0
2015-11-02 15:40:00,20.03,20.07,20.02,20.04,128103.0,19.6628,19.702,19.653,19.6726,128103.0
2015-11-02 15:45:00,20.04,20.06,20.02,20.05,134356.0,19.6726,19.6922,19.653,19.6824,134356.0
2015-11-02 15:50:00,20.05,20.06,20.02,20.02,116947.0,19.6824,19.6922,19.653,19.653,116947.0
2015-11-02 15:55:00,20.02,20.03,20.02,20.03,236462.0,19.653,19.6628,19.653,19.6628,236462.0
2015-11-03 09:30:00,20.06,20.21,19.55,20.11,206930.0,19.6922,19.8395,19.1916,19.7413,206930.0
2015-11-03 09:35:00,20.1,20.24,20.0,20.15,125101.0,19.7315,19.8689,19.6333,19.7806,125101.0
2015-11-03 09:40:00,20.16,20.33,20.16,20.23,46429.0,19.7904,19.9573,19.7904,19.8591,46429.0
2015-11-03 09:45:00,20.24,20.3,20.22,20.24,65213.0,19.8689,19.9278,19.8493,19.8689,65213.0
2015-11-03 09:50:00,20.24,20.27,20.19,20.23,58237.0,19.8689,19.8984,19.8198,19.8591,58237.0
2015-11-03 09:55:00,20.23,20.24,20.1,20.22,41840.0,19.8591,19.8689,19.7315,19.8493,41840.0
2015-11-03 10:00:00,20.22,20.25,20.09,20.13,65250.0,19.8493,19.8787,19.7217,19.7609,65250.0
2015-11-03 10:05:00,20.13,20.14,20.07,20.1,40395.0,19.7609,19.7708,19.702,19.7315,40395.0
2015-11-03 10:10:00,20.1,20.1,20.04,20.05,48261.0,19.7315,19.7315,19.6726,19.6824,48261.0
2015-11-03 10:15:00,20.05,20.11,20.02,20.09,63127.0,19.6824,19.7413,19.653,19.7217,63127.0
2015-11-03 10:20:00,20.09,20.17,20.09,20.14,55427.0,19.7217,19.8002,19.7217,19.7708,55427.0
2015-11-03 10:25:00,20.14,20.18,20.13,20.14,46611.0,19.7708,19.81,19.7609,19.7708,46611.0
2015-11-03 10:30:00,20.15,20.15,20.08,20.15,61065.0,19.7806,19.7806,19.7119,19.7806,61065.0
2015-11-03 10:35:00,20.15,20.16,20.08,20.09,42774.0,19.7806,19.7904,19.7119,19.7217,42774.0
2015-11-03 10:40:00,20.09,20.09,20.02,20.05,36084.0,19.7217,19.7217,19.653,19.6824,36084.0
2015-11-03 10:45:00,20.05,20.1,20.01,20.09,39813.0,19.6824,19.7315,19.6431,19.7217,39813.0
2015-11-03 10:50:00,20.09,20.15,20.05,20.05,54614.0,19.7217,19.7806,19.6824,19.6824,54614.0
2015-11-03 10:55:00,20.05,20.07,19.98,20.03,38981.0,19.6824,19.702,19.6137,19.6628,38981.0
2015-11-03 11:00:00,20.03,20.03,19.96,20.0,51066.0,19.6628,19.6628,19.5941,19.6333,51066.0
2015-11-03 11:05:00,20.0,20.11,20.0,20.07,53034.0,19.6333,19.7413,19.6333,19.702,53034.0
2015-11-03 11:10:00,20.07,20.11,20.06,20.1,36307.0,19.702,19.7413,19.6922,19.7315,36307.0
2015-11-03 11:15:00,20.09,20.1,20.05,20.06,36104.0,19.7217,19.7315,19.6824,19.6922,36104.0
2015-11-03 11:20:00,20.06,20.07,20.01,20.03,30474.0,19.6922,19.702,19.6431,19.6628,30474.0
2015-11-03 11:25:00,20.03,20.1,20.01,20.09,50446.0,19.6628,19.7315,19.6431,19.7217,50446.0
2015-11-03 11:30:00,20.09,20.1,20.03,20.08,35280.0,19.7217,19.7315,19.6628,19.7119,35280.0
2015-11-03 11:35:00,20.08,20.15,20.07,20.13,54282.0,19.7119,19.7806,19.702,19.7609,54282.0
2015-11-03 11:40:00,20.12,20.18,20.11,20.15,30557.0,19.7511,19.81,19.7413,19.7806,30557.0
2015-11-03 11:45:00,20.14,20.2,20.14,20.2,33185.0,19.7708,19.8297,19.7708,19.8297,33185.0
2015-11-03 11:50:00,20.19,20.2,20.13,20.14,38307.0,19.8198,19.8297,19.7609,19.7708,38307.0
2015-11-03 11:55:00,20.14,20.25,20.12,20.21,44780.0,19.7708,19.8787,19.7511,19.8395,44780.0
2015-11-03 12:00:00,20.21,20.23,20.19,20.23,27000.0,19.8395,19.8591,19.8198,19.8591,27000.0
2015-11-03 12:05:00,20.23,20.23,20.19,20.22,26488.0,19.8591,19.8591,19.8198,19.8493,26488.0
2015-11-03 12:10:00,20.23,20.24,20.18,20.18,21720.0,19.8591,19.8689,19.81,19.81,21720.0
2015-11-03 12:15:00,20.18,20.21,20.18,20.2,26051.0,19.81,19.8395,19.81,19.8297,26051.0
2015-11-03 12:20:00,20.2,20.23,20.19,20.23,28807.0,19.8297,19.8591,19.8198,19.8591,28807.0
2015-11-03 12:25:00,20.22,20.25,20.19,20.25,27358.0,19.8493,19.8787,19.8198,19.8787,27358.0
2015-11-03 12:30:00,20.25,20.25,20.22,20.25,24502.0,19.8787,19.8787,19.8493,19.8787,24502.0
2015-11-03 12:35:00,20.25,20.28,20.24,20.26,37103.0,19.8787,19.9082,19.8689,19.8886,37103.0
2015-11-03 12:40:00,20.26,20.26,20.19,20.21,24260.0,19.8886,19.8886,19.8198,19.8395,24260.0
2015-11-03 12:45:00,20.21,20.26,20.2,20.22,23296.0,19.8395,19.8886,19.8297,19.8493,23296.0
2015-11-03 12:50:00,20.22,20.23,20.19,20.19,26480.0,19.8493,19.8591,19.8198,19.8198,26480.0
2015-11-03 12:55:00,20.19,20.22,20.19,20.21,17112.0,19.8198,19.8493,19.8198,19.8395,17112.0
2015-11-03 13:00:00,20.2,20.25,20.2,20.25,20600.0,19.8297,19.8787,19.8297,19.8787,20600.0
2015-11-03 13:05:00,20.25,20.26,20.2,20.23,24194.0,19.8787,19.8886,19.8297,19.8591,24194.0
2015-11-03 13:10:00,20.23,20.25,20.22,20.23,16606.0,19.8591,19.8787,19.8493,19.8591,16606.0
2015-11-03 13:15:00,20.23,20.24,20.22,20.22,14000.0,19.8591,19.8689,19.8493,19.8493,14000.0
2015-11-03 13:20:00,20.23,20.25,20.21,20.25,35711.0,19.8591,19.8787,19.8395,19.8787,35711.0
2015-11-03 13:25:00,20.25,20.26,20.23,20.26,34084.0,19.8787,19.8886,19.8591,19.8886,34084.0
2015-11-03 13:30:00,20.26,20.28,20.25,20.27,49267.0,19.8886,19.9082,19.8787,19.8984,49267.0
2015-11-03 13:35:00,20.25,20.29,20.24,20.28,33486.0,19.8787,19.918,19.8689,19.9082,33486.0
2015-11-03 13:40:00,20.29,20.29,20.26,20.27,20753.0,19.918,19.918,19.8886,19.8984,20753.0
2015-11-03 13:45:00,20.26,20.27,20.25,20.26,20624.0,19.8886,19.8984,19.8787,19.8886,20624.0
2015-11-03 13:50:00,20.26,20.26,20.22,20.22,55844.0,19.8886,19.8886,19.8493,19.8493,55844.0
2015-11-03 13:55:00,20.22,20.24,20.21,20.23,41193.0,19.8493,19.8689,19.8395,19.8591,41193.0
2015-11-03 14:00:00,20.23,20.27,20.22,20.27,25774.0,19.8591,19.8984,19.8493,19.8984,25774.0
2015-11-03 14:05:00,20.27,20.32,20.26,20.32,35091.0,19.8984,19.9475,19.8886,19.9475,35091.0
2015-11-03 14:10:00,20.32,20.36,20.31,20.35,29664.0,19.9475,19.9867,19.9376,19.9769,29664.0
2015-11-03 14:15:00,20.34,20.35,20.27,20.31,47449.0,19.9671,19.9769,19.8984,19.9376,47449.0
2015-11-03 14:20:00,20.31,20.31,20.27,20.27,36023.0,19.9376,19.9376,19.8984,19.8984,36023.0
2015-11-03 14:25:00,20.27,20.32,20.27,20.32,41724.0,19.8984,19.9475,19.8984,19.9475,41724.0
2015-11-03 14:30:00,20.32,20.36,20.31,20.35,44903.0,19.9475,19.9867,19.9376,19.9769,44903.0
2015-11-03 14:35:00,20.34,20.35,20.26,20.27,34106.0,19.9671,19.9769,19.8886,19.8984,34106.0
2015-11-03 14:40:00,20.27,20.31,20.26,20.29,26903.0,19.8984,19.9376,19.8886,19.918,26903.0
2015-11-03 14:45:00,20.29,20.3,20.25,20.29,40260.0,19.918,19.9278,19.8787,19.918,40260.0
2015-11-03 14:50:00,20.29,20.3,20.23,20.23,49084.0,19.918,19.9278,19.8591,19.8591,49084.0
2015-11-03 14:55:00,20.23,20.26,20.2,20.25,44681.0,19.8591,19.8886,19.8297,19.8787,44681.0
2015-11-03 15:00:00,20.25,20.25,20.17,20.18,47379.0,19.8787,19.8787,19.8002,19.81,47379.0
2015-11-03 15:05:00,20.17,20.19,20.15,20.16,39133.0,19.8002,19.8198,19.7806,19.7904,39133.0
2015-11-03 15:10:00,20.17,20.21,20.16,20.21,30387.0,19.8002,19.8395,19.7904,19.8395,30387.0
2015-11-03 15:15:00,20.21,20.21,20.16,20.2,67178.0,19.8395,19.8395,19.7904,19.8297,67178.0
2015-11-03 15:20:00,20.2,20.21,20.16,20.17,39833.0,19.8297,19.8395,19.7904,19.8002,39833.0
2015-11-03 15:25:00,20.17,20.17,20.14,20.17,54544.0,19.8002,19.8002,19.7708,19.8002,54544.0
2015-11-03 15:30:00,20.16,20.19,20.16,20.18,53732.0,19.7904,19.8198,19.7904,19.81,53732.0
2015-11-03 15:35:00,20.18,20.19,20.13,20.17,86308.0,19.81,19.8198,19.7609,19.8002,86308.0
2015-11-03 15:40:00,20.17,20.18,20.16,20.18,46439.0,19.8002,19.81,19.7904,19.81,46439.0
2015-11-03 15:45:00,20.18,20.2,20.17,20.2,99642.0,19.81,19.8297,19.8002,19.8297,99642.0
2015-11-03 15:50:00,20.2,20.2,20.16,20.16,107546.0,19.8297,19.8297,19.7904,19.7904,107546.0
2015-11-03 15:55:00,20.17,20.18,20.14,20.17,198039.0,19.8002,19.81,19.7708,19.8002,198039.0
2015-11-04 09:30:00,20.14,20.14,19.86,19.98,201119.0,19.7708,19.7708,19.4959,19.6137,201119.0
2015-11-04 09:35:00,19.96,20.08,19.93,20.01,42955.0,19.5941,19.7119,19.5646,19.6431,42955.0
2015-11-04 09:40:00,20.01,20.14,20.0,20.1,49657.0,19.6431,19.7708,19.6333,19.7315,49657.0
2015-11-04 09:45:00,20.07,20.12,20.03,20.06,55610.0,19.702,19.7511,19.6628,19.6922,55610.0
2015-11-04 09:50:00,20.05,20.18,20.03,20.13,60633.0,19.6824,19.81,19.6628,19.7609,60633.0
2015-11-04 09:55:00,20.13,20.19,20.12,20.19,45144.0,19.7609,19.8198,19.7511,19.8198,45144.0
2015-11-04 10:00:00,20.2,20.29,20.13,20.29,99990.0,19.8297,19.918,19.7609,19.918,99990.0
2015-11-04 10:05:00,20.3,20.32,20.26,20.32,39107.0,19.9278,19.9475,19.8886,19.9475,39107.0
2015-11-04 10:10:00,20.31,20.31,20.21,20.25,26745.0,19.9376,19.9376,19.8395,19.8787,26745.0
2015-11-04 10:15:00,20.26,20.27,20.19,20.27,76276.0,19.8886,19.8984,19.8198,19.8984,76276.0
2015-11-04 10:20:00,20.28,20.31,20.26,20.29,39251.0,19.9082,19.9376,19.8886,19.918,39251.0
2015-11-04 10:25:00,20.29,20.33,20.28,20.3,36753.0,19.918,19.9573,19.9082,19.9278,36753.0
2015-11-04 10:30:00,20.3,20.41,20.26,20.37,69406.0,19.9278,20.0358,19.8886,19.9965,69406.0
2015-11-04 10:35:00,20.38,20.4,20.25,20.25,80934.0,20.0064,20.026,19.8787,19.8787,80934.0
2015-11-04 10:40:00,20.25,20.26,20.16,20.18,49395.0,19.8787,19.8886,19.7904,19.81,49395.0
2015-11-04 10:45:00,20.19,20.3,20.17,20.29,49912.0,19.8198,19.9278,19.8002,19.918,49912.0
2015-11-04 10:50:00,20.29,20.31,20.25,20.27,42304.0,19.918,19.9376,19.8787,19.8984,42304.0
2015-11-04 10:55:00,20.27,20.3,20.23,20.26,56744.0,19.8984,19.9278,19.8591,19.8886,56744.0
2015-11-04 11:00:00,20.26,20.28,20.2,20.28,50562.0,19.8886,19.9082,19.8297,19.9082,50562.0
2015-11-04 11:05:00,20.28,20.3,20.24,20.27,50391.0,19.9082,19.9278,19.8689,19.8984,50391.0
2015-11-04 11:10:00,20.27,20.28,20.22,20.23,52533.0,19.8984,19.9082,19.8493,19.8591,52533.0
2015-11-04 11:15:00,20.23,20.31,20.23,20.28,48499.0,19.8591,19.9376,19.8591,19.9082,48499.0
2015-11-04 11:20:00,20.28,20.29,20.24,20.25,49354.0,19.9082,19.918,19.8689,19.8787,49354.0
2015-11-04 11:25:00,20.26,20.28,20.19,20.19,38806.0,19.8886,19.9082,19.8198,19.8198,38806.0
2015-11-04 11:30:00,20.2,20.2,20.11,20.12,49235.0,19.8297,19.8297,19.7413,19.7511,49235.0
2015-11-04 11:35:00,20.11,20.14,20.09,20.11,56478.0,19.7413,19.7708,19.7217,19.7413,56478.0
2015-11-04 11:40:00,20.11,20.12,20.07,20.07,35441.0,19.7413,19.7511,19.702,19.702,35441.0
2015-11-04 11:45:00,20.07,20.12,20.03,20.12,54661.0,19.702,19.7511,19.6628,19.7511,54661.0
2015-11-04 11:50:00,20.11,20.14,20.05,20.14,36430.0,19.7413,19.7708,19.6824,19.7708,36430.0
2015-11-04 11:55:00,20.14,20.15,20.08,20.13,34897.0,19.7708,19.7806,19.7119,19.7609,34897.0
2015-11-04 12:00:00,20.13,20.13,20.08,20.1,36236.0,19.7609,19.7609,19.7119,19.7315,36236.0
2015-11-04 12:05:00,20.1,20.11,20.05,20.08,53833.0,19.7315,19.7413,19.6824,19.7119,53833.0
2015-11-04 12:10:00,20.08,20.08,19.98,20.04,89729.0,19.7119,19.7119,19.6137,19.6726,89729.0
2015-11-04 12:15:00,20.05,20.06,19.98,19.99,41511.0,19.6824,19.6922,19.6137,19.6235,41511.0
2015-11-04 12:20:00,19.99,20.05,19.97,20.0,52113.0,19.6235,19.6824,19.6039,19.6333,52113.0
2015-11-04 12:25:00,20.0,20.08,19.99,20.03,21039.0,19.6333,19.7119,19.6235,19.6628,21039.0
2015-11-04 12:30:00,20.04,20.06,19.95,19.97,34860.0,19.6726,19.6922,19.5842,19.6039,34860.0
2015-11-04 12:35:00,19.98,20.0,19.95,19.97,17654.0,19.6137,19.6333,19.5842,19.6039,17654.0
2015-11-04 12:40:00,19.98,20.01,19.93,20.01,31082.0,19.6137,19.6431,19.5646,19.6431,31082.0
2015-11-04 12:45:00,20.01,20.03,19.97,19.98,36556.0,19.6431,19.6628,19.6039,19.6137,36556.0
2015-11-04 12:50:00,19.97,19.99,19.95,19.96,20134.0,19.6039,19.6235,19.5842,19.5941,20134.0
2015-11-04 12:55:00,19.97,19.98,19.94,19.97,30688.0,19.6039,19.6137,19.5744,19.6039,30688.0
2015-11-04 13:00:00,19.96,19.97,19.9,19.91,27923.0,19.5941,19.6039,19.5352,19.545,27923.0
2015-11-04 13:05:00,19.91,19.97,19.9,19.96,79738.0,19.545,19.6039,19.5352,19.5941,79738.0
2015-11-04 13:10:00,19.96,20.01,19.96,20.0,37914.0,19.5941,19.6431,19.5941,19.6333,37914.0
2015-11-04 13:15:00,19.99,20.02,19.98,19.98,29728.0,19.6235,19.653,19.6137,19.6137,29728.0
2015-11-04 13:20:00,19.98,20.05,19.98,20.04,25398.0,19.6137,19.6824,19.6137,19.6726,25398.0
2015-11-04 13:25:00,20.04,20.1,20.03,20.08,27738.0,19.6726,19.7315,19.6628,19.7119,27738.0
2015-11-04 13:30:00,20.08,20.11,20.06,20.11,35376.0,19.7119,19.7413,19.6922,19.7413,35376.0
2015-11-04 13:35:00,20.11,20.15,20.1,20.15,17946.0,19.7413,19.7806,19.7315,19.7806,17946.0
2015-11-04 13:40:00,20.15,20.15,20.06,20.09,56838.0,19.7806,19.7806,19.6922,19.7217,56838.0
2015-11-04 13:45:00,20.08,20.09,20.03,20.05,21478.0,19.7119,19.7217,19.6628,19.6824,21478.0
2015-11-04 13:50:00,20.06,20.06,20.02,20.05,97240.0,19.6922,19.6922,19.653,19.6824,97240.0
2015-11-04 13:55:00,20.05,20.05,19.99,19.99,41725.0,19.6824,19.6824,19.6235,19.6235,41725.0
2015-11-04 14:00:00,20.0,20.0,19.97,19.99,33395.0,19.6333,19.6333,19.6039,19.6235,33395.0
2015-11-04 14:05:00,19.99,20.01,19.98,20.0,46382.0,19.6235,19.6431,19.6137,19.6333,46382.0
2015-11-04 14:10:00,20.0,20.0,19.97,19.99,33817.0,19.6333,19.6333,19.6039,19.6235,33817.0
2015-11-04 14:15:00,19.99,20.02,19.98,20.01,33535.0,19.6235,19.653,19.6137,19.6431,33535.0
2015-11-04 14:20:00,20.01,20.01,19.97,20.0,30642.0,19.6431,19.6431,19.6039,19.6333,30642.0
2015-11-04 14:25:00,20.0,20.02,19.97,20.0,125370.0,19.6333,19.653,19.6039,19.6333,125370.0
2015-11-04 14:30:00,20.0,20.03,19.99,20.03,35392.0,19.6333,19.6628,19.6235,19.6628,35392.0
2015-11-04 14:35:00,20.03,20.07,20.02,20.03,49273.0,19.6628,19.702,19.653,19.6628,49273.0
2015-11-04 14:40:00,20.03,20.04,20.0,20.01,82494.0,19.6628,19.6726,19.6333,19.6431,82494.0
2015-11-04 14:45:00,20.02,20.08,19.98,20.08,121258.0,19.653,19.7119,19.6137,19.7119,121258.0
2015-11-04 14:50:00,20.08,20.08,20.0,20.01,34049.0,19.7119,19.7119,19.6333,19.6431,34049.0
2015-11-04 14:55:00,20.0,20.03,19.98,20.01,38098.0,19.6333,19.6628,19.6137,19.6431,38098.0
2015-11-04 15:00:00,20.01,20.02,19.96,19.98,50238.0,19.6431,19.653,19.5941,19.6137,50238.0
2015-11-04 15:05:00,19.98,20.0,19.97,20.0,52414.0,19.6137,19.6333,19.6039,19.6333,52414.0
2015-11-04 15:10:00,19.99,20.0,19.95,19.96,60283.0,19.6235,19.6333,19.5842,19.5941,60283.0
2015-11-04 15:15:00,19.96,19.98,19.95,19.98,28166.0,19.5941,19.6137,19.5842,19.6137,28166.0
2015-11-04 15:20:00,19.98,19.98,19.93,19.95,72099.0,19.6137,19.6137,19.5646,19.5842,72099.0
2015-11-04 15:25:00,19.95,19.99,19.94,19.94,62823.0,19.5842,19.6235,19.5744,19.5744,62823.0
2015-11-04 15:30:00,19.94,19.98,19.94,19.95,84339.0,19.5744,19.6137,19.5744,19.5842,84339.0
2015-11-04 15:35:00,19.95,20.04,19.95,20.03,89521.0,19.5842,19.6726,19.5842,19.6628,89521.0
2015-11-04 15:40:00,20.03,20.04,19.96,19.97,110782.0,19.6628,19.6726,19.5941,19.6039,110782.0
2015-11-04 15:45:00,19.98,19.98,19.94,19.95,75476.0,19.6137,19.6137,19.5744,19.5842,75476.0
2015-11-04 15:50:00,19.94,19.95,19.94,19.94,89302.0,19.5744,19.5842,19.5744,19.5744,89302.0
2015-11-04 15:55:00,19.94,19.95,19.92,19.95,196554.0,19.5744,19.5842,19.5548,19.5842,196554.0
2015-11-05 09:30:00,20.04,20.4,19.8,20.35,189035.0,19.6726,20.026,19.437,19.9769,189035.0
2015-11-05 09:35:00,20.34,20.75,20.33,20.44,134651.0,19.9671,20.3696,19.9573,20.0653,134651.0
2015-11-05 09:40:00,20.41,20.89,20.26,20.6,122468.0,20.0358,20.507,19.8886,20.2223,122468.0
2015-11-05 09:45:00,20.64,20.98,20.57,20.71,141117.0,20.2616,20.5954,20.1929,20.3303,141117.0
2015-11-05 09:50:00,20.71,20.81,20.69,20.76,103781.0,20.3303,20.4285,20.3107,20.3794,103781.0
2015-11-05 09:55:00,20.76,20.76,20.4,20.59,89325.0,20.3794,20.3794,20.026,20.2125,89325.0
2015-11-05 10:00:00,20.55,20.73,20.55,20.59,75845.0,20.1732,20.3499,20.1732,20.2125,75845.0
2015-11-05 10:05:00,20.6,20.72,20.44,20.62,97263.0,20.2223,20.3401,20.0653,20.242,97263.0
2015-11-05 10:10:00,20.62,20.63,20.47,20.47,69185.0,20.242,20.2518,20.0947,20.0947,69185.0
2015-11-05 10:15:00,20.47,20.58,20.44,20.55,92817.0,20.0947,20.2027,20.0653,20.1732,92817.0
2015-11-05 10:20:00,20.57,20.6,20.28,20.37,143871.0,20.1929,20.2223,19.9082,19.9965,143871.0
2015-11-05 10:25:00,20.37,20.43,20.32,20.4,91887.0,19.9965,20.0554,19.9475,20.026,91887.0
2015-11-05 10:30:00,20.39,20.47,20.34,20.46,123865.0,20.0162,20.0947,19.9671,20.0849,123865.0
2015-11-05 10:35:00,20.45,20.47,20.36,20.42,88014.0,20.0751,20.0947,19.9867,20.0456,88014.0
2015-11-05 10:40:00,20.42,20.44,20.28,20.31,80493.0,20.0456,20.0653,19.9082,19.9376,80493.0
2015-11-05 10:45:00,20.31,20.31,20.19,20.22,57559.0,19.9376,19.9376,19.8198,19.8493,57559.0
2015-11-05 10:50:00,20.23,20.4,20.21,20.34,60474.0,19.8591,20.026,19.8395,19.9671,60474.0
2015-11-05 10:55:00,20.34,20.45,20.32,20.42,64823.0,19.9671,20.0751,19.9475,20.0456,64823.0
2015-11-05 11:00:00,20.41,20.43,20.34,20.4,85840.0,20.0358,20.0554,19.9671,20.026,85840.0
2015-11-05 11:05:00,20.39,20.46,20.35,20.43,82021.0,20.0162,20.0849,19.9769,20.0554,82021.0
2015-11-05 11:10:00,20.43,20.5,20.39,20.49,135266.0,20.0554,20.1242,20.0162,20.1143,135266.0
2015-11-05 11:15:00,20.5,20.55,20.46,20.46,49122.0,20.1242,20.1732,20.0849,20.0849,49122.0
2015-11-05 11:20:00,20.46,20.62,20.46,20.62,76233.0,20.0849,20.242,20.0849,20.242,76233.0
2015-11-05 11:25:00,20.62,20.67,20.56,20.64,44753.0,20.242,20.291,20.1831,20.2616,44753.0
2015-11-05 11:30:00,20.65,20.66,20.55,20.6,60079.0,20.2714,20.2812,20.1732,20.2223,60079.0
2015-11-05 11:35:00,20.6,20.74,20.6,20.68,47293.0,20.2223,20.3598,20.2223,20.3009,47293.0
2015-11-05 11:40:00,20.67,20.7,20.64,20.66,32990.0,20.291,20.3205,20.2616,20.2812,32990.0
2015-11-05 11:45:00,20.67,20.86,20.67,20.8,61125.0,20.291,20.4776,20.291,20.4187,61125.0
2015-11-05 11:50:00,20.82,20.9,20.79,20.89,45530.0,20.4383,20.5168,20.4088,20.507,45530.0
2015-11-05 11:55:00,20.89,20.96,20.87,20.94,81231.0,20.507,20.5757,20.4874,20.5561,81231.0
2015-11-05 12:00:00,20.95,21.04,20.93,21.03,64559.0,20.5659,20.6543,20.5463,20.6444,64559.0
2015-11-05 12:05:00,21.02,21.14,21.02,21.12,60918.0,20.6346,20.7524,20.6346,20.7328,60918.0
2015-11-05 12:10:00,21.12,21.13,20.92,20.95,41009.0,20.7328,20.7426,20.5365,20.5659,41009.0
2015-11-05 12:15:00,20.94,20.96,20.9,20.95,33109.0,20.5561,20.5757,20.5168,20.5659,33109.0
2015-11-05 12:20:00,20.95,21.0,20.94,20.96,32350.0,20.5659,20.615,20.5561,20.5757,32350.0
2015-11-05 12:25:00,20.97,21.08,20.96,21.05,25131.0,20.5855,20.6935,20.5757,20.6641,25131.0
2015-11-05 12:30:00,21.05,21.06,20.98,21.03,31149.0,20.6641,20.6739,20.5954,20.6444,31149.0
2015-11-05 12:35:00,21.03,21.03,20.94,20.99,29710.0,20.6444,20.6444,20.5561,20.6052,29710.0
2015-11-05 12:40:00,20.99,21.03,20.98,21.01,21649.0,20.6052,20.6444,20.5954,20.6248,21649.0
2015-11-05 12:45:00,21.02,21.04,21.0,21.0,28674.0,20.6346,20.6543,20.615,20.615,28674.0
2015-11-05 12:50:00,21.0,21.06,20.94,21.01,86018.0,20.615,20.6739,20.5561,20.6248,86018.0
2015-11-05 12:55:00,21.01,21.08,21.0,21.08,20114.0,20.6248,20.6935,20.615,20.6935,20114.0
2015-11-05 13:00:00,21.08,21.1,21.03,21.05,46585.0,20.6935,20.7132,20.6444,20.6641,46585.0
2015-11-05 13:05:00,21.05,21.06,21.0,21.01,27174.0,20.6641,20.6739,20.615,20.6248,27174.0
2015-11-05 13:10:00,21.01,21.03,20.96,20.96,33748.0,20.6248,20.6444,20.5757,20.5757,33748.0
2015-11-05 13:15:00,20.96,20.99,20.91,20.95,34280.0,20.5757,20.6052,20.5266,20.5659,34280.0
2015-11-05 13:20:00,20.95,20.98,20.89,20.9,32706.0,20.5659,20.5954,20.507,20.5168,32706.0
2015-11-05 13:25:00,20.89,20.95,20.87,20.89,35492.0,20.507,20.5659,20.4874,20.507,35492.0
2015-11-05 13:30:00,20.89,20.94,20.88,20.88,40417.0,20.507,20.5561,20.4972,20.4972,40417.0
2015-11-05 13:35:00,20.88,20.9,20.85,20.88,36850.0,20.4972,20.5168,20.4677,20.4972,36850.0
2015-11-05 13:40:00,20.88,20.91,20.85,20.88,37015.0,20.4972,20.5266,20.4677,20.4972,37015.0
2015-11-05 13:45:00,20.89,20.92,20.85,20.87,29147.0,20.507,20.5365,20.4677,20.4874,29147.0
2015-11-05 13:50:00,20.87,20.92,20.83,20.91,31072.0,20.4874,20.5365,20.4481,20.5266,31072.0
2015-11-05 13:55:00,20.91,20.91,20.84,20.89,38346.0,20.5266,20.5266,20.4579,20.507,38346.0
2015-11-05 14:00:00,20.9,20.92,20.75,20.78,66402.0,20.5168,20.5365,20.3696,20.399,66402.0
2015-11-05 14:05:00,20.77,20.82,20.73,20.73,54448.0,20.3892,20.4383,20.3499,20.3499,54448.0
2015-11-05 14:10:00,20.73,20.75,20.7,20.73,44898.0,20.3499,20.3696,20.3205,20.3499,44898.0
2015-11-05 14:15:00,20.74,20.79,20.72,20.73,53103.0,20.3598,20.4088,20.3401,20.3499,53103.0
2015-11-05 14:20:00,20.73,20.77,20.7,20.74,41332.0,20.3499,20.3892,20.3205,20.3598,41332.0
2015-11-05 14:25:00,20.74,20.75,20.69,20.75,36797.0,20.3598,20.3696,20.3107,20.3696,36797.0
2015-11-05 14:30:00,20.75,20.76,20.67,20.7,59824.0,20.3696,20.3794,20.291,20.3205,59824.0
2015-11-05 14:35:00,20.69,20.71,20.67,20.7,35340.0,20.3107,20.3303,20.291,20.3205,35340.0
2015-11-05 14:40:00,20.69,20.72,20.65,20.68,54334.0,20.3107,20.3401,20.2714,20.3009,54334.0
2015-11-05 14:45:00,20.68,20.75,20.66,20.71,39989.0,20.3009,20.3696,20.2812,20.3303,39989.0
2015-11-05 14:50:00,20.72,20.75,20.71,20.74,33780.0,20.3401,20.3696,20.3303,20.3598,33780.0
2015-11-05 14:55:00,20.74,20.79,20.73,20.73,53340.0,20.3598,20.4088,20.3499,20.3499,53340.0
2015-11-05 15:00:00,20.75,20.76,20.72,20.75,60878.0,20.3696,20.3794,20.3401,20.3696,60878.0
2015-11-05 15:05:00,20.75,20.76,20.71,20.75,73081.0,20.3696,20.3794,20.3303,20.3696,73081.0
2015-11-05 15:10:00,20.75,20.77,20.71,20.74,69555.0,20.3696,20.3892,20.3303,20.3598,69555.0
2015-11-05 15:15:00,20.75,20.84,20.74,20.8,62423.0,20.3696,20.4579,20.3598,20.4187,62423.0
2015-11-05 15:20:00,20.81,20.81,20.71,20.72,133764.0,20.4285,20.4285,20.3303,20.3401,133764.0
2015-11-05 15:25:00,20.72,20.78,20.71,20.78,76718.0,20.3401,20.399,20.3303,20.399,76718.0
2015-11-05 15:30:00,20.78,20.78,20.69,20.75,168694.0,20.399,20.399,20.3107,20.3696,168694.0
2015-11-05 15:35:00,20.75,20.78,20.72,20.78,78756.0,20.3696,20.399,20.3401,20.399,78756.0
2015-11-05 15:40:00,20.78,20.81,20.73,20.75,123622.0,20.399,20.4285,20.3499,20.3696,123622.0
2015-11-05 15:45:00,20.75,20.78,20.74,20.76,101156.0,20.3696,20.399,20.3598,20.3794,101156.0
2015-11-05 15:50:00,20.76,20.78,20.72,20.74,154659.0,20.3794,20.399,20.3401,20.3598,154659.0
2015-11-05 15:55:00,20.73,20.75,20.71,20.74,271560.0,20.3499,20.3696,20.3303,20.3598,271560.0
2015-11-06 09:30:00,20.61,20.96,20.45,20.47,77000.0,20.2321,20.5757,20.0751,20.0947,77000.0
2015-11-06 09:35:00,20.51,20.7,20.49,20.62,70182.0,20.134,20.3205,20.1143,20.242,70182.0
2015-11-06 09:40:00,20.62,20.62,20.35,20.39,82837.0,20.242,20.242,19.9769,20.0162,82837.0
2015-11-06 09:45:00,20.4,20.4,20.3,20.37,59363.0,20.026,20.026,19.9278,19.9965,59363.0
2015-11-06 09:50:00,20.37,20.42,20.32,20.36,86291.0,19.9965,20.0456,19.9475,19.9867,86291.0
2015-11-06 09:55:00,20.37,20.4,20.29,20.36,107921.0,19.9965,20.026,19.918,19.9867,107921.0
2015-11-06 10:00:00,20.36,20.39,20.29,20.3,112619.0,19.9867,20.0162,19.918,19.9278,112619.0
2015-11-06 10:05:00,20.3,20.38,20.28,20.32,121042.0,19.9278,20.0064,19.9082,19.9475,121042.0
2015-11-06 10:10:00,20.32,20.42,20.28,20.41,132722.0,19.9475,20.0456,19.9082,20.0358,132722.0
2015-11-06 10:15:00,20.4,20.41,20.33,20.39,61425.0,20.026,20.0358,19.9573,20.0162,61425.0
2015-11-06 10:20:00,20.38,20.41,20.34,20.38,70349.0,20.0064,20.0358,19.9671,20.0064,70349.0
2015-11-06 10:25:00,20.37,20.4,20.31,20.35,72997.0,19.9965,20.026,19.9376,19.9769,72997.0
2015-11-06 10:30:00,20.34,20.42,20.33,20.42,59307.0,19.9671,20.0456,19.9573,20.0456,59307.0
2015-11-06 10:35:00,20.42,20.43,20.37,20.39,78646.0,20.0456,20.0554,19.9965,20.0162,78646.0
2015-11-06 10:40:00,20.39,20.48,20.38,20.45,68632.0,20.0162,20.1045,20.0064,20.0751,68632.0
2015-11-06 10:45:00,20.45,20.47,20.41,20.42,67368.0,20.0751,20.0947,20.0358,20.0456,67368.0
2015-11-06 10:50:00,20.42,20.45,20.26,20.29,152064.0,20.0456,20.0751,19.8886,19.918,152064.0
2015-11-06 10:55:00,20.29,20.34,20.25,20.34,76884.0,19.918,19.9671,19.8787,19.9671,76884.0
2015-11-06 11:00:00,20.34,20.37,20.28,20.32,78665.0,19.9671,19.9965,19.9082,19.9475,78665.0
2015-11-06 11:05:00,20.33,20.46,20.32,20.42,84584.0,19.9573,20.0849,19.9475,20.0456,84584.0
2015-11-06 11:10:00,20.41,20.44,20.36,20.43,57120.0,20.0358,20.0653,19.9867,20.0554,57120.0
2015-11-06 11:15:00,20.44,20.46,20.35,20.37,70968.0,20.0653,20.0849,19.9769,19.9965,70968.0
2015-11-06 11:20:00,20.38,20.39,20.27,20.3,60998.0,20.0064,20.0162,19.8984,19.9278,60998.0
2015-11-06 11:25:00,20.31,20.33,20.27,20.32,59097.0,19.9376,19.9573,19.8984,19.9475,59097.0
2015-11-06 11:30:00,20.32,20.4,20.31,20.38,51245.0,19.9475,20.026,19.9376,20.0064,51245.0
2015-11-06 11:35:00,20.38,20.43,20.37,20.4,71372.0,20.0064,20.0554,19.9965,20.026,71372.0
2015-11-06 11:40:00,20.4,20.4,20.33,20.4,37581.0,20.026,20.026,19.9573,20.026,37581.0
2015-11-06 11:45:00,20.4,20.43,20.37,20.39,56283.0,20.026,20.0554,19.9965,20.0162,56283.0
2015-11-06 11:50:00,20.4,20.51,20.39,20.43,56606.0,20.026,20.134,20.0162,20.0554,56606.0
2015-11-06 11:55:00,20.43,20.43,20.38,20.41,48767.0,20.0554,20.0554,20.0064,20.0358,48767.0
2015-11-06 12:00:00,20.41,20.46,20.39,20.43,51908.0,20.0358,20.0849,20.0162,20.0554,51908.0
2015-11-06 12:05:00,20.42,20.42,20.35,20.38,44511.0,20.0456,20.0456,19.9769,20.0064,44511.0
2015-11-06 12:10:00,20.38,20.43,20.37,20.39,32065.0,20.0064,20.0554,19.9965,20.0162,32065.0
2015-11-06 12:15:00,20.4,20.4,20.34,20.37,44044.0,20.026,20.026,19.9671,19.9965,44044.0
2015-11-06 12:20:00,20.37,20.41,20.34,20.38,31868.0,19.9965,20.0358,19.9671,20.0064,31868.0
2015-11-06 12:25:00,20.38,20.4,20.31,20.32,54507.0,20.0064,20.026,19.9376,19.9475,54507.0
2015-11-06 12:30:00,20.33,20.37,20.3,20.37,40891.0,19.9573,19.9965,19.9278,19.9965,40891.0
2015-11-06 12:35:00,20.37,20.39,20.31,20.39,46414.0,19.9965,20.0162,19.9376,20.0162,46414.0
2015-11-06 12:40:00,20.38,20.43,20.36,20.42,53003.0,20.0064,20.0554,19.9867,20.0456,53003.0
2015-11-06 12:45:00,20.42,20.48,20.41,20.43,40236.0,20.0456,20.1045,20.0358,20.0554,40236.0
2015-11-06 12:50:00,20.43,20.45,20.41,20.45,31887.0,20.0554,20.0751,20.0358,20.0751,31887.0
2015-11-06 12:55:00,20.45,20.48,20.44,20.45,37306.0,20.0751,20.1045,20.0653,20.0751,37306.0
2015-11-06 13:00:00,20.45,20.51,20.45,20.49,41952.0,20.0751,20.134,20.0751,20.1143,41952.0
2015-11-06 13:05:00,20.48,20.51,20.47,20.5,49169.0,20.1045,20.134,20.0947,20.1242,49169.0
2015-11-06 13:10:00,20.5,20.57,20.49,20.57,71412.0,20.1242,20.1929,20.1143,20.1929,71412.0
2015-11-06 13:15:00,20.57,20.6,20.56,20.58,35232.0,20.1929,20.2223,20.1831,20.2027,35232.0
2015-11-06 13:20:00,20.58,20.62,20.55,20.57,53656.0,20.2027,20.242,20.1732,20.1929,53656.0
2015-11-06 13:25:00,20.58,20.63,20.57,20.59,42178.0,20.2027,20.2518,20.1929,20.2125,42178.0
2015-11-06 13:30:00,20.59,20.62,20.59,20.62,31395.0,20.2125,20.242,20.2125,20.242,31395.0
2015-11-06 13:35:00,20.62,20.62,20.54,20.55,79191.0,20.242,20.242,20.1634,20.1732,79191.0
2015-11-06 13:40:00,20.55,20.57,20.46,20.46,81347.0,20.1732,20.1929,20.0849,20.0849,81347.0
2015-11-06 13:45:00,20.46,20.53,20.44,20.52,82889.0,20.0849,20.1536,20.0653,20.1438,82889.0
2015-11-06 13:50:00,20.53,20.59,20.51,20.55,92393.0,20.1536,20.2125,20.134,20.1732,92393.0
2015-11-06 13:55:00,20.55,20.57,20.53,20.54,101066.0,20.1732,20.1929,20.1536,20.1634,101066.0
2015-11-06 14:00:00,20.54,20.64,20.53,20.62,79032.0,20.1634,20.2616,20.1536,20.242,79032.0
2015-11-06 14:05:00,20.63,20.67,20.62,20.63,53301.0,20.2518,20.291,20.242,20.2518,53301.0
2015-11-06 14:10:00,20.63,20.64,20.59,20.6,73324.0,20.2518,20.2616,20.2125,20.2223,73324.0
2015-11-06 14:15:00,20.6,20.65,20.59,20.64,70622.0,20.2223,20.2714,20.2125,20.2616,70622.0
2015-11-06 14:20:00,20.64,20.67,20.63,20.65,61560.0,20.2616,20.291,20.2518,20.2714,61560.0
2015-11-06 14:25:00,20.64,20.65,20.61,20.62,71108.0,20.2616,20.2714,20.2321,20.242,71108.0
2015-11-06 14:30:00,20.62,20.65,20.53,20.55,87311.0,20.242,20.2714,20.1536,20.1732,87311.0
2015-11-06 14:35:00,20.55,20.58,20.54,20.57,62155.0,20.1732,20.2027,20.1634,20.1929,62155.0
2015-11-06 14:40:00,20.57,20.65,20.56,20.63,74622.0,20.1929,20.2714,20.1831,20.2518,74622.0
2015-11-06 14:45:00,20.63,20.64,20.58,20.6,69641.0,20.2518,20.2616,20.2027,20.2223,69641.0
2015-11-06 14:50:00,20.6,20.65,20.59,20.64,79326.0,20.2223,20.2714,20.2125,20.2616,79326.0
2015-11-06 14:55:00,20.65,20.71,20.64,20.7,52181.0,20.2714,20.3303,20.2616,20.3205,52181.0
2015-11-06 15:00:00,20.71,20.74,20.69,20.7,37602.0,20.3303,20.3598,20.3107,20.3205,37602.0
2015-11-06 15:05:00,20.7,20.73,20.68,20.69,59949.0,20.3205,20.3499,20.3009,20.3107,59949.0
2015-11-06 15:10:00,20.69,20.69,20.66,20.68,59794.0,20.3107,20.3107,20.2812,20.3009,59794.0
2015-11-06 15:15:00,20.68,20.69,20.65,20.67,85428.0,20.3009,20.3107,20.2714,20.291,85428.0
2015-11-06 15:20:00,20.66,20.73,20.66,20.73,54329.0,20.2812,20.3499,20.2812,20.3499,54329.0
2015-11-06 15:25:00,20.73,20.77,20.71,20.71,85422.0,20.3499,20.3892,20.3303,20.3303,85422.0
2015-11-06 15:30:00,20.71,20.78,20.71,20.78,75573.0,20.3303,20.399,20.3303,20.399,75573.0
2015-11-06 15:35:00,20.78,20.78,20.74,20.75,100540.0,20.399,20.399,20.3598,20.3696,100540.0
2015-11-06 15:40:00,20.74,20.77,20.73,20.75,154036.0,20.3598,20.3892,20.3499,20.3696,154036.0
2015-11-06 15:45:00,20.74,20.76,20.72,20.75,189948.0,20.3598,20.3794,20.3401,20.3696,189948.0
2015-11-06 15:50:00,20.75,20.78,20.74,20.76,206867.0,20.3696,20.399,20.3598,20.3794,206867.0
2015-11-06 15:55:00,20.76,20.85,20.76,20.84,605089.0,20.3794,20.4677,20.3794,20.4579,605089.0
2015-11-09 09:30:00,20.92,21.24,20.84,21.21,218394.0,20.5365,20.8506,20.4579,20.8211,218394.0
2015-11-09 09:35:00,21.2,21.29,21.15,21.28,102516.0,20.8113,20.8997,20.7622,20.8899,102516.0
2015-11-09 09:40:00,21.29,21.37,21.2,21.22,93349.0,20.8997,20.9782,20.8113,20.831,93349.0
2015-11-09 09:45:00,21.22,21.28,21.16,21.19,80622.0,20.831,20.8899,20.7721,20.8015,80622.0
2015-11-09 09:50:00,21.19,21.33,21.18,21.28,94075.0,20.8015,20.9389,20.7917,20.8899,94075.0
2015-11-09 09:55:00,21.28,21.31,21.1,21.1,87523.0,20.8899,20.9193,20.7132,20.7132,87523.0
2015-11-09 10:00:00,21.1,21.18,21.01,21.15,93616.0,20.7132,20.7917,20.6248,20.7622,93616.0
2015-11-09 10:05:00,21.16,21.16,21.06,21.07,59724.0,20.7721,20.7721,20.6739,20.6837,59724.0
2015-11-09 10:10:00,21.07,21.13,21.01,21.13,55712.0,20.6837,20.7426,20.6248,20.7426,55712.0
2015-11-09 10:15:00,21.13,21.19,21.09,21.11,124542.0,20.7426,20.8015,20.7033,20.723,124542.0
2015-11-09 10:20:00,21.11,21.12,20.96,21.02,75156.0,20.723,20.7328,20.5757,20.6346,75156.0
2015-11-09 10:25:00,21.03,21.09,21.02,21.05,63607.0,20.6444,20.7033,20.6346,20.6641,63607.0
2015-11-09 10:30:00,21.04,21.12,21.01,21.12,50869.0,20.6543,20.7328,20.6248,20.7328,50869.0
2015-11-09 10:35:00,21.12,21.19,21.1,21.16,71539.0,20.7328,20.8015,20.7132,20.7721,71539.0
2015-11-09 10:40:00,21.15,21.19,21.05,21.18,57935.0,20.7622,20.8015,20.6641,20.7917,57935.0
2015-11-09 10:45:00,21.19,21.25,21.17,21.19,101958.0,20.8015,20.8604,20.7819,20.8015,101958.0
2015-11-09 10:50:00,21.2,21.21,21.1,21.12,62698.0,20.8113,20.8211,20.7132,20.7328,62698.0
2015-11-09 10:55:00,21.12,21.15,21.06,21.07,100379.0,20.7328,20.7622,20.6739,20.6837,100379.0
2015-11-09 11:00:00,21.07,21.09,21.0,21.09,121572.0,20.6837,20.7033,20.615,20.7033,121572.0
2015-11-09 11:05:00,21.09,21.11,21.06,21.07,34216.0,20.7033,20.723,20.6739,20.6837,34216.0
2015-11-09 11:10:00,21.07,21.07,20.95,20.96,54796.0,20.6837,20.6837,20.5659,20.5757,54796.0
2015-11-09 11:15:00,20.96,21.0,20.91,20.99,39522.0,20.5757,20.615,20.5266,20.6052,39522.0
2015-11-09 11:20:00,20.98,21.04,20.95,20.99,40730.0,20.5954,20.6543,20.5659,20.6052,40730.0
2015-11-09 11:25:00,20.99,21.01,20.94,20.95,43469.0,20.6052,20.6248,20.5561,20.5659,43469.0
2015-11-09 11:30:00,20.95,21.0,20.94,20.96,34415.0,20.5659,20.615,20.5561,20.5757,34415.0
2015-11-09 11:35:00,20.96,20.98,20.92,20.94,38686.0,20.5757,20.5954,20.5365,20.5561,38686.0
2015-11-09 11:40:00,20.95,21.01,20.93,20.97,48793.0,20.5659,20.6248,20.5463,20.5855,48793.0
2015-11-09 11:45:00,20.97,21.0,20.93,20.99,48785.0,20.5855,20.615,20.5463,20.6052,48785.0
2015-11-09 11:50:00,21.0,21.0,20.89,20.94,48845.0,20.615,20.615,20.507,20.5561,48845.0
2015-11-09 11:55:00,20.93,20.95,20.88,20.94,71308.0,20.5463,20.5659,20.4972,20.5561,71308.0
2015-11-09 12:00:00,20.93,20.94,20.87,20.92,74508.0,20.5463,20.5561,20.4874,20.5365,74508.0
2015-11-09 12:05:00,20.92,20.95,20.9,20.95,37958.0,20.5365,20.5659,20.5168,20.5659,37958.0
2015-11-09 12:10:00,20.95,20.96,20.94,20.95,33685.0,20.5659,20.5757,20.5561,20.5659,33685.0
2015-11-09 12:15:00,20.95,20.99,20.94,20.94,34887.0,20.5659,20.6052,20.5561,20.5561,34887.0
2015-11-09 12:20:00,20.94,20.98,20.9,20.96,47267.0,20.5561,20.5954,20.5168,20.5757,47267.0
2015-11-09 12:25:00,20.96,20.98,20.92,20.94,40078.0,20.5757,20.5954,20.5365,20.5561,40078.0
2015-11-09 12:30:00,20.95,20.99,20.9,20.95,24704.0,20.5659,20.6052,20.5168,20.5659,24704.0
2015-11-09 12:35:00,20.94,20.98,20.93,20.98,34206.0,20.5561,20.5954,20.5463,20.5954,34206.0
2015-11-09 12:40:00,20.98,21.03,20.95,20.98,38633.0,20.5954,20.6444,20.5659,20.5954,38633.0
2015-11-09 12:45:00,20.98,21.01,20.97,21.0,50310.0,20.5954,20.6248,20.5855,20.615,50310.0
2015-11-09 12:50:00,21.0,21.09,21.0,21.05,55248.0,20.615,20.7033,20.615,20.6641,55248.0
2015-11-09 12:55:00,21.04,21.06,20.97,21.05,31449.0,20.6543,20.6739,20.5855,20.6641,31449.0
2015-11-09 13:00:00,21.06,21.09,21.03,21.03,22441.0,20.6739,20.7033,20.6444,20.6444,22441.0
2015-11-09 13:05:00,21.04,21.08,21.03,21.04,34464.0,20.6543,20.6935,20.6444,20.6543,34464.0
2015-11-09 13:10:00,21.05,21.05,20.96,20.96,35067.0,20.6641,20.6641,20.5757,20.5757,35067.0
2015-11-09 13:15:00,20.97,21.0,20.95,20.98,26253.0,20.5855,20.615,20.5659,20.5954,26253.0
2015-11-09 13:20:00,20.98,21.05,20.97,21.02,43250.0,20.5954,20.6641,20.5855,20.6346,43250.0
2015-11-09 13:25:00,21.01,21.06,21.0,21.05,42833.0,20.6248,20.6739,20.615,20.6641,42833.0
2015-11-09 13:30:00,21.05,21.13,21.04,21.1,37615.0,20.6641,20.7426,20.6543,20.7132,37615.0
2015-11-09 13:35:00,21.09,21.21,21.09,21.17,40537.0,20.7033,20.8211,20.7033,20.7819,40537.0
2015-11-09 13:40:00,21.18,21.19,21.1,21.14,43637.0,20.7917,20.8015,20.7132,20.7524,43637.0
2015-11-09 13:45:00,21.14,21.16,21.09,21.1,41635.0,20.7524,20.7721,20.7033,20.7132,41635.0
2015-11-09 13:50:00,21.11,21.2,21.1,21.19,91609.0,20.723,20.8113,20.7132,20.8015,91609.0
2015-11-09 13:55:00,21.18,21.26,21.18,21.24,57963.0,20.7917,20.8702,20.7917,20.8506,57963.0
2015-11-09 14:00:00,21.23,21.28,21.2,21.25,53040.0,20.8408,20.8899,20.8113,20.8604,53040.0
2015-11-09 14:05:00,21.25,21.3,21.2,21.22,75161.0,20.8604,20.9095,20.8113,20.831,75161.0
2015-11-09 14:10:00,21.23,21.28,21.21,21.26,37249.0,20.8408,20.8899,20.8211,20.8702,37249.0
2015-11-09 14:15:00,21.27,21.27,21.2,21.25,59822.0,20.88,20.88,20.8113,20.8604,59822.0
2015-11-09 14:20:00,21.25,21.28,21.2,21.23,63111.0,20.8604,20.8899,20.8113,20.8408,63111.0
2015-11-09 14:25:00,21.24,21.3,21.23,21.25,70361.0,20.8506,20.9095,20.8408,20.8604,70361.0
2015-11-09 14:30:00,21.25,21.26,21.22,21.24,52620.0,20.8604,20.8702,20.831,20.8506,52620.0
2015-11-09 14:35:00,21.24,21.25,21.17,21.17,42463.0,20.8506,20.8604,20.7819,20.7819,42463.0
2015-11-09 14:40:00,21.17,21.24,21.17,21.23,46288.0,20.7819,20.8506,20.7819,20.8408,46288.0
2015-11-09 14:45:00,21.23,21.27,21.19,21.24,82621.0,20.8408,20.88,20.8015,20.8506,82621.0
2015-11-09 14:50:00,21.24,21.28,21.22,21.23,73625.0,20.8506,20.8899,20.831,20.8408,73625.0
2015-11-09 14:55:00,21.23,21.29,21.23,21.25,78575.0,20.8408,20.8997,20.8408,20.8604,78575.0
2015-11-09 15:00:00,21.26,21.26,21.19,21.25,54983.0,20.8702,20.8702,20.8015,20.8604,54983.0
2015-11-09 15:05:00,21.25,21.25,21.19,21.2,45162.0,20.8604,20.8604,20.8015,20.8113,45162.0
2015-11-09 15:10:00,21.19,21.24,21.19,21.23,54903.0,20.8015,20.8506,20.8015,20.8408,54903.0
2015-11-09 15:15:00,21.23,21.27,21.2,21.27,57328.0,20.8408,20.88,20.8113,20.88,57328.0
2015-11-09 15:20:00,21.27,21.28,21.2,21.25,96224.0,20.88,20.8899,20.8113,20.8604,96224.0
2015-11-09 15:25:00,21.24,21.27,21.21,21.23,91406.0,20.8506,20.88,20.8211,20.8408,91406.0
2015-11-09 15:30:00,21.24,21.26,21.22,21.23,109070.0,20.8506,20.8702,20.831,20.8408,109070.0
2015-11-09 15:35:00,21.23,21.29,21.22,21.25,149313.0,20.8408,20.8997,20.831,20.8604,149313.0
2015-11-09 15:40:00,21.26,21.3,21.24,21.27,140550.0,20.8702,20.9095,20.8506,20.88,140550.0
2015-11-09 15:45:00,21.28,21.34,21.28,21.34,147391.0,20.8899,20.9488,20.8899,20.9488,147391.0
2015-11-09 15:50:00,21.34,21.34,21.33,21.33,126383.0,20.9488,20.9488,20.9389,20.9389,126383.0
2015-11-09 15:55:00,21.34,21.35,21.21,21.25,614858.0,20.9488,20.9586,20.8211,20.8604,614858.0
2015-11-10 09:30:00,21.24,21.46,21.23,21.46,111346.0,20.8506,21.0666,20.8408,21.0666,111346.0
2015-11-10 09:35:00,21.43,21.59,21.43,21.53,67270.0,21.0371,21.1942,21.0371,21.1353,67270.0
2015-11-10 09:40:00,21.53,21.61,21.52,21.54,75479.0,21.1353,21.2138,21.1255,21.1451,75479.0
2015-11-10 09:45:00,21.54,21.73,21.49,21.73,76351.0,21.1451,21.3316,21.096,21.3316,76351.0
2015-11-10 09:50:00,21.73,21.78,21.67,21.77,98069.0,21.3316,21.3807,21.2727,21.3709,98069.0
2015-11-10 09:55:00,21.78,21.82,21.75,21.77,78791.0,21.3807,21.42,21.3512,21.3709,78791.0
2015-11-10 10:00:00,21.77,21.79,21.73,21.73,93244.0,21.3709,21.3905,21.3316,21.3316,93244.0
2015-11-10 10:05:00,21.74,21.77,21.65,21.66,63663.0,21.3414,21.3709,21.2531,21.2629,63663.0
2015-11-10 10:10:00,21.66,21.71,21.65,21.65,117348.0,21.2629,21.312,21.2531,21.2531,117348.0
2015-11-10 10:15:00,21.64,21.69,21.64,21.65,63197.0,21.2433,21.2923,21.2433,21.2531,63197.0
2015-11-10 10:20:00,21.65,21.66,21.59,21.63,62079.0,21.2531,21.2629,21.1942,21.2334,62079.0
2015-11-10 10:25:00,21.63,21.67,21.62,21.66,104687.0,21.2334,21.2727,21.2236,21.2629,104687.0
2015-11-10 10:30:00,21.65,21.67,21.51,21.52,84066.0,21.2531,21.2727,21.1156,21.1255,84066.0
2015-11-10 10:35:00,21.52,21.61,21.5,21.51,102101.0,21.1255,21.2138,21.1058,21.1156,102101.0
2015-11-10 10:40:00,21.51,21.57,21.51,21.55,79579.0,21.1156,21.1745,21.1156,21.1549,79579.0
2015-11-10 10:45:00,21.55,21.6,21.54,21.59,80729.0,21.1549,21.204,21.1451,21.1942,80729.0
2015-11-10 10:50:00,21.6,21.61,21.56,21.61,91266.0,21.204,21.2138,21.1647,21.2138,91266.0
2015-11-10 10:55:00,21.61,21.63,21.56,21.57,71401.0,21.2138,21.2334,21.1647,21.1745,71401.0
2015-11-10 11:00:00,21.57,21.62,21.49,21.51,94817.0,21.1745,21.2236,21.096,21.1156,94817.0
2015-11-10 11:05:00,21.51,21.54,21.49,21.49,70607.0,21.1156,21.1451,21.096,21.096,70607.0
2015-11-10 11:10:00,21.48,21.5,21.45,21.48,69298.0,21.0862,21.1058,21.0567,21.0862,69298.0
2015-11-10 11:15:00,21.47,21.56,21.46,21.53,80130.0,21.0764,21.1647,21.0666,21.1353,80130.0
2015-11-10 11:20:00,21.53,21.53,21.46,21.47,56266.0,21.1353,21.1353,21.0666,21.0764,56266.0
2015-11-10 11:25:00,21.47,21.48,21.4,21.43,72224.0,21.0764,21.0862,21.0077,21.0371,72224.0
2015-11-10 11:30:00,21.43,21.53,21.43,21.52,81041.0,21.0371,21.1353,21.0371,21.1255,81041.0
2015-11-10 11:35:00,21.52,21.53,21.48,21.49,73376.0,21.1255,21.1353,21.0862,21.096,73376.0
2015-11-10 11:40:00,21.48,21.52,21.48,21.51,57349.0,21.0862,21.1255,21.0862,21.1156,57349.0
2015-11-10 11:45:00,21.52,21.53,21.47,21.49,109413.0,21.1255,21.1353,21.0764,21.096,109413.0
2015-11-10 11:50:00,21.49,21.52,21.48,21.51,51367.0,21.096,21.1255,21.0862,21.1156,51367.0
2015-11-10 11:55:00,21.5,21.61,21.5,21.6,55544.0,21.1058,21.2138,21.1058,21.204,55544.0
2015-11-10 12:00:00,21.59,21.6,21.54,21.58,57669.0,21.1942,21.204,21.1451,21.1844,57669.0
2015-11-10 12:05:00,21.59,21.6,21.53,21.54,72006.0,21.1942,21.204,21.1353,21.1451,72006.0
2015-11-10 12:10:00,21.54,21.61,21.53,21.61,72336.0,21.1451,21.2138,21.1353,21.2138,72336.0
2015-11-10 12:15:00,21.61,21.68,21.6,21.66,62838.0,21.2138,21.2825,21.204,21.2629,62838.0
2015-11-10 12:20:00,21.66,21.69,21.65,21.68,36836.0,21.2629,21.2923,21.2531,21.2825,36836.0
2015-11-10 12:25:00,21.68,21.74,21.68,21.68,87307.0,21.2825,21.3414,21.2825,21.2825,87307.0
2015-11-10 12:30:00,21.67,21.68,21.56,21.57,38609.0,21.2727,21.2825,21.1647,21.1745,38609.0
2015-11-10 12:35:00,21.58,21.62,21.54,21.6,40474.0,21.1844,21.2236,21.1451,21.204,40474.0
2015-11-10 12:40:00,21.6,21.63,21.57,21.58,34060.0,21.204,21.2334,21.1745,21.1844,34060.0
2015-11-10 12:45:00,21.58,21.64,21.54,21.63,32837.0,21.1844,21.2433,21.1451,21.2334,32837.0
2015-11-10 12:50:00,21.62,21.67,21.62,21.67,32287.0,21.2236,21.2727,21.2236,21.2727,32287.0
2015-11-10 12:55:00,21.67,21.69,21.63,21.63,35205.0,21.2727,21.2923,21.2334,21.2334,35205.0
2015-11-10 13:00:00,21.62,21.64,21.59,21.6,33296.0,21.2236,21.2433,21.1942,21.204,33296.0
2015-11-10 13:05:00,21.6,21.6,21.51,21.54,39904.0,21.204,21.204,21.1156,21.1451,39904.0
2015-11-10 13:10:00,21.54,21.56,21.53,21.55,25693.0,21.1451,21.1647,21.1353,21.1549,25693.0
2015-11-10 13:15:00,21.55,21.57,21.54,21.54,23253.0,21.1549,21.1745,21.1451,21.1451,23253.0
2015-11-10 13:20:00,21.54,21.55,21.52,21.55,26750.0,21.1451,21.1549,21.1255,21.1549,26750.0
2015-11-10 13:25:00,21.56,21.56,21.53,21.56,30707.0,21.1647,21.1647,21.1353,21.1647,30707.0
2015-11-10 13:30:00,21.56,21.59,21.54,21.55,27617.0,21.1647,21.1942,21.1451,21.1549,27617.0
2015-11-10 13:35:00,21.55,21.58,21.54,21.56,32638.0,21.1549,21.1844,21.1451,21.1647,32638.0
2015-11-10 13:40:00,21.56,21.57,21.51,21.52,21588.0,21.1647,21.1745,21.1156,21.1255,21588.0
2015-11-10 13:45:00,21.52,21.56,21.51,21.56,39080.0,21.1255,21.1647,21.1156,21.1647,39080.0
2015-11-10 13:50:00,21.56,21.56,21.54,21.55,74133.0,21.1647,21.1647,21.1451,21.1549,74133.0
2015-11-10 13:55:00,21.55,21.55,21.5,21.52,58829.0,21.1549,21.1549,21.1058,21.1255,58829.0
2015-11-10 14:00:00,21.52,21.56,21.51,21.51,49939.0,21.1255,21.1647,21.1156,21.1156,49939.0
2015-11-10 14:05:00,21.52,21.55,21.51,21.51,41442.0,21.1255,21.1549,21.1156,21.1156,41442.0
2015-11-10 14:10:00,21.52,21.53,21.51,21.53,48570.0,21.1255,21.1353,21.1156,21.1353,48570.0
2015-11-10 14:15:00,21.53,21.53,21.51,21.51,25735.0,21.1353,21.1353,21.1156,21.1156,25735.0
2015-11-10 14:20:00,21.51,21.53,21.51,21.53,20395.0,21.1156,21.1353,21.1156,21.1353,20395.0
2015-11-10 14:25:00,21.52,21.55,21.51,21.55,44486.0,21.1255,21.1549,21.1156,21.1549,44486.0
2015-11-10 14:30:00,21.54,21.57,21.53,21.55,44897.0,21.1451,21.1745,21.1353,21.1549,44897.0
2015-11-10 14:35:00,21.54,21.55,21.53,21.54,21361.0,21.1451,21.1549,21.1353,21.1451,21361.0
2015-11-10 14:40:00,21.54,21.61,21.52,21.6,101062.0,21.1451,21.2138,21.1255,21.204,101062.0
2015-11-10 14:45:00,21.6,21.62,21.59,21.62,30195.0,21.204,21.2236,21.1942,21.2236,30195.0
2015-11-10 14:50:00,21.62,21.63,21.53,21.53,24889.0,21.2236,21.2334,21.1353,21.1353,24889.0
2015-11-10 14:55:00,21.53,21.57,21.51,21.52,58113.0,21.1353,21.1745,21.1156,21.1255,58113.0
2015-11-10 15:00:00,21.51,21.56,21.51,21.53,36197.0,21.1156,21.1647,21.1156,21.1353,36197.0
2015-11-10 15:05:00,21.53,21.55,21.51,21.54,45367.0,21.1353,21.1549,21.1156,21.1451,45367.0
2015-11-10 15:10:00,21.54,21.54,21.51,21.52,44509.0,21.1451,21.1451,21.1156,21.1255,44509.0
2015-11-10 15:15:00,21.52,21.53,21.5,21.52,80466.0,21.1255,21.1353,21.1058,21.1255,80466.0
2015-11-10 15:20:00,21.53,21.56,21.5,21.51,62469.0,21.1353,21.1647,21.1058,21.1156,62469.0
2015-11-10 15:25:00,21.51,21.53,21.46,21.53,57620.0,21.1156,21.1353,21.0666,21.1353,57620.0
2015-11-10 15:30:00,21.53,21.53,21.46,21.46,85630.0,21.1353,21.1353,21.0666,21.0666,85630.0
2015-11-10 15:35:00,21.47,21.5,21.46,21.49,80315.0,21.0764,21.1058,21.0666,21.096,80315.0
2015-11-10 15:40:00,21.49,21.52,21.49,21.49,71760.0,21.096,21.1255,21.096,21.096,71760.0
2015-11-10 15:45:00,21.49,21.51,21.45,21.5,131247.0,21.096,21.1156,21.0567,21.1058,131247.0
2015-11-10 15:50:00,21.49,21.5,21.47,21.47,97276.0,21.096,21.1058,21.0764,21.0764,97276.0
2015-11-10 15:55:00,21.47,21.51,21.47,21.49,266569.0,21.0764,21.1156,21.0764,21.096,266569.0
2015-11-11 09:30:00,21.63,21.74,21.58,21.66,58524.0,21.2334,21.3414,21.1844,21.2629,58524.0
2015-11-11 09:35:00,21.65,21.71,21.59,21.71,78037.0,21.2531,21.312,21.1942,21.312,78037.0
2015-11-11 09:40:00,21.7,21.72,21.53,21.58,67743.0,21.3022,21.3218,21.1353,21.1844,67743.0
2015-11-11 09:45:00,21.59,21.74,21.57,21.7,97915.0,21.1942,21.3414,21.1745,21.3022,97915.0
2015-11-11 09:50:00,21.7,21.72,21.68,21.71,31386.0,21.3022,21.3218,21.2825,21.312,31386.0
2015-11-11 09:55:00,21.7,21.71,21.63,21.65,41732.0,21.3022,21.312,21.2334,21.2531,41732.0
2015-11-11 10:00:00,21.65,21.66,21.56,21.6,48358.0,21.2531,21.2629,21.1647,21.204,48358.0
2015-11-11 10:05:00,21.61,21.64,21.54,21.54,106677.0,21.2138,21.2433,21.1451,21.1451,106677.0
2015-11-11 10:10:00,21.54,21.55,21.47,21.48,41266.0,21.1451,21.1549,21.0764,21.0862,41266.0
2015-11-11 10:15:00,21.48,21.58,21.47,21.58,45142.0,21.0862,21.1844,21.0764,21.1844,45142.0
2015-11-11 10:20:00,21.57,21.61,21.53,21.55,49386.0,21.1745,21.2138,21.1353,21.1549,49386.0
2015-11-11 10:25:00,21.55,21.56,21.49,21.49,66359.0,21.1549,21.1647,21.096,21.096,66359.0
2015-11-11 10:30:00,21.5,21.55,21.49,21.51,47257.0,21.1058,21.1549,21.096,21.1156,47257.0
2015-11-11 10:35:00,21.51,21.53,21.46,21.49,50470.0,21.1156,21.1353,21.0666,21.096,50470.0
2015-11-11 10:40:00,21.49,21.58,21.48,21.57,48335.0,21.096,21.1844,21.0862,21.1745,48335.0
2015-11-11 10:45:00,21.57,21.61,21.51,21.52,36110.0,21.1745,21.2138,21.1156,21.1255,36110.0
2015-11-11 10:50:00,21.51,21.54,21.5,21.54,34618.0,21.1156,21.1451,21.1058,21.1451,34618.0
2015-11-11 10:55:00,21.54,21.62,21.53,21.62,53614.0,21.1451,21.2236,21.1353,21.2236,53614.0
2015-11-11 11:00:00,21.62,21.63,21.58,21.63,37260.0,21.2236,21.2334,21.1844,21.2334,37260.0
2015-11-11 11:05:00,21.62,21.64,21.58,21.63,40830.0,21.2236,21.2433,21.1844,21.2334,40830.0
2015-11-11 11:10:00,21.63,21.63,21.56,21.58,74002.0,21.2334,21.2334,21.1647,21.1844,74002.0
2015-11-11 11:15:00,21.58,21.6,21.55,21.55,38551.0,21.1844,21.204,21.1549,21.1549,38551.0
2015-11-11 11:20:00,21.55,21.6,21.53,21.58,39924.0,21.1549,21.204,21.1353,21.1844,39924.0
2015-11-11 11:25:00,21.57,21.59,21.53,21.53,47240.0,21.1745,21.1942,21.1353,21.1353,47240.0
2015-11-11 11:30:00,21.54,21.55,21.51,21.51,29404.0,21.1451,21.1549,21.1156,21.1156,29404.0
2015-11-11 11:35:00,21.51,21.54,21.49,21.54,31814.0,21.1156,21.1451,21.096,21.1451,31814.0
2015-11-11 11:40:00,21.54,21.61,21.53,21.61,25708.0,21.1451,21.2138,21.1353,21.2138,25708.0
2015-11-11 11:45:00,21.61,21.68,21.6,21.66,30961.0,21.2138,21.2825,21.204,21.2629,30961.0
2015-11-11 11:50:00,21.67,21.71,21.67,21.7,25818.0,21.2727,21.312,21.2727,21.3022,25818.0
2015-11-11 11:55:00,21.71,21.74,21.71,21.71,27881.0,21.312,21.3414,21.312,21.312,27881.0
2015-11-11 12:00:00,21.71,21.71,21.62,21.62,21290.0,21.312,21.312,21.2236,21.2236,21290.0
2015-11-11 12:05:00,21.63,21.65,21.61,21.63,28016.0,21.2334,21.2531,21.2138,21.2334,28016.0
2015-11-11 12:10:00,21.63,21.67,21.63,21.67,19875.0,21.2334,21.2727,21.2334,21.2727,19875.0
2015-11-11 12:15:00,21.67,21.67,21.64,21.65,20629.0,21.2727,21.2727,21.2433,21.2531,20629.0
2015-11-11 12:20:00,21.65,21.68,21.62,21.65,38114.0,21.2531,21.2825,21.2236,21.2531,38114.0
2015-11-11 12:25:00,21.66,21.69,21.66,21.68,23052.0,21.2629,21.2923,21.2629,21.2825,23052.0
2015-11-11 12:30:00,21.68,21.68,21.65,21.67,19086.0,21.2825,21.2825,21.2531,21.2727,19086.0
2015-11-11 12:35:00,21.66,21.71,21.66,21.69,32188.0,21.2629,21.312,21.2629,21.2923,32188.0
2015-11-11 12:40:00,21.69,21.72,21.68,21.71,11914.0,21.2923,21.3218,21.2825,21.312,11914.0
2015-11-11 12:45:00,21.71,21.73,21.69,21.72,19767.0,21.312,21.3316,21.2923,21.3218,19767.0
2015-11-11 12:50:00,21.72,21.74,21.7,21.74,18085.0,21.3218,21.3414,21.3022,21.3414,18085.0
2015-11-11 12:55:00,21.74,21.76,21.71,21.73,34270.0,21.3414,21.3611,21.312,21.3316,34270.0
2015-11-11 13:00:00,21.72,21.73,21.69,21.71,42236.0,21.3218,21.3316,21.2923,21.312,42236.0
2015-11-11 13:05:00,21.72,21.72,21.64,21.65,75253.0,21.3218,21.3218,21.2433,21.2531,75253.0
2015-11-11 13:10:00,21.65,21.65,21.6,21.64,43544.0,21.2531,21.2531,21.204,21.2433,43544.0
2015-11-11 13:15:00,21.65,21.66,21.63,21.63,23373.0,21.2531,21.2629,21.2334,21.2334,23373.0
2015-11-11 13:20:00,21.62,21.66,21.6,21.6,17223.0,21.2236,21.2629,21.204,21.204,17223.0
2015-11-11 13:25:00,21.6,21.6,21.55,21.59,21756.0,21.204,21.204,21.1549,21.1942,21756.0
2015-11-11 13:30:00,21.58,21.62,21.57,21.59,61541.0,21.1844,21.2236,21.1745,21.1942,61541.0
2015-11-11 13:35:00,21.59,21.6,21.56,21.6,24960.0,21.1942,21.204,21.1647,21.204,24960.0
2015-11-11 13:40:00,21.61,21.68,21.61,21.67,19233.0,21.2138,21.2825,21.2138,21.2727,19233.0
2015-11-11 13:45:00,21.68,21.71,21.67,21.71,27529.0,21.2825,21.312,21.2727,21.312,27529.0
2015-11-11 13:50:00,21.71,21.73,21.68,21.68,26098.0,21.312,21.3316,21.2825,21.2825,26098.0
2015-11-11 13:55:00,21.69,21.71,21.67,21.68,26329.0,21.2923,21.312,21.2727,21.2825,26329.0
2015-11-11 14:00:00,21.68,21.69,21.62,21.65,20106.0,21.2825,21.2923,21.2236,21.2531,20106.0
2015-11-11 14:05:00,21.65,21.7,21.63,21.66,19906.0,21.2531,21.3022,21.2334,21.2629,19906.0
2015-11-11 14:10:00,21.65,21.69,21.64,21.67,21474.0,21.2531,21.2923,21.2433,21.2727,21474.0
2015-11-11 14:15:00,21.66,21.69,21.63,21.68,26043.0,21.2629,21.2923,21.2334,21.2825,26043.0
2015-11-11 14:20:00,21.69,21.7,21.67,21.68,20781.0,21.2923,21.3022,21.2727,21.2825,20781.0
2015-11-11 14:25:00,21.68,21.71,21.66,21.7,30043.0,21.2825,21.312,21.2629,21.3022,30043.0
2015-11-11 14:30:00,21.71,21.73,21.7,21.72,20183.0,21.312,21.3316,21.3022,21.3218,20183.0
2015-11-11 14:35:00,21.73,21.73,21.7,21.71,32531.0,21.3316,21.3316,21.3022,21.312,32531.0
2015-11-11 14:40:00,21.71,21.73,21.66,21.68,38432.0,21.312,21.3316,21.2629,21.2825,38432.0
2015-11-11 14:45:00,21.69,21.72,21.68,21.71,22728.0,21.2923,21.3218,21.2825,21.312,22728.0
2015-11-11 14:50:00,21.72,21.74,21.68,21.68,26217.0,21.3218,21.3414,21.2825,21.2825,26217.0
2015-11-11 14:55:00,21.68,21.69,21.66,21.69,19088.0,21.2825,21.2923,21.2629,21.2923,19088.0
2015-11-11 15:00:00,21.68,21.72,21.68,21.69,30227.0,21.2825,21.3218,21.2825,21.2923,30227.0
2015-11-11 15:05:00,21.68,21.74,21.67,21.68,45147.0,21.2825,21.3414,21.2727,21.2825,45147.0
2015-11-11 15:10:00,21.68,21.75,21.68,21.74,40334.0,21.2825,21.3512,21.2825,21.3414,40334.0
2015-11-11 15:15:00,21.74,21.74,21.68,21.68,31904.0,21.3414,21.3414,21.2825,21.2825,31904.0
2015-11-11 15:20:00,21.69,21.75,21.69,21.72,33880.0,21.2923,21.3512,21.2923,21.3218,33880.0
2015-11-11 15:25:00,21.72,21.78,21.72,21.76,72482.0,21.3218,21.3807,21.3218,21.3611,72482.0
2015-11-11 15:30:00,21.76,21.77,21.69,21.69,27256.0,21.3611,21.3709,21.2923,21.2923,27256.0
2015-11-11 15:35:00,21.7,21.72,21.66,21.72,75548.0,21.3022,21.3218,21.2629,21.3218,75548.0
2015-11-11 15:40:00,21.71,21.71,21.66,21.66,49576.0,21.312,21.312,21.2629,21.2629,49576.0
2015-11-11 15:45:00,21.67,21.69,21.64,21.64,92293.0,21.2727,21.2923,21.2433,21.2433,92293.0
2015-11-11 15:50:00,21.64,21.7,21.64,21.66,80721.0,21.2433,21.3022,21.2433,21.2629,80721.0
2015-11-11 15:55:00,21.66,21.67,21.64,21.64,155138.0,21.2629,21.2727,21.2433,21.2433,155138.0
2015-11-12 09:30:00,21.0,21.0,20.71,20.93,103469.0,20.615,20.615,20.3303,20.5463,103469.0
2015-11-12 09:35:00,20.93,21.04,20.76,20.76,159507.0,20.5463,20.6543,20.3794,20.3794,159507.0
2015-11-12 09:40:00,20.76,20.84,20.65,20.78,74771.0,20.3794,20.4579,20.2714,20.399,74771.0
2015-11-12 09:45:00,20.8,20.81,20.55,20.68,79505.0,20.4187,20.4285,20.1732,20.3009,79505.0
2015-11-12 09:50:00,20.69,20.73,20.57,20.65,87784.0,20.3107,20.3499,20.1929,20.2714,87784.0
2015-11-12 09:55:00,20.65,20.67,20.59,20.66,65232.0,20.2714,20.291,20.2125,20.2812,65232.0
2015-11-12 10:00:00,20.65,20.65,20.58,20.58,77396.0,20.2714,20.2714,20.2027,20.2027,77396.0
2015-11-12 10:05:00,20.58,20.8,20.57,20.8,47160.0,20.2027,20.4187,20.1929,20.4187,47160.0
2015-11-12 10:10:00,20.79,20.81,20.71,20.77,44556.0,20.4088,20.4285,20.3303,20.3892,44556.0
2015-11-12 10:15:00,20.77,20.87,20.76,20.85,88542.0,20.3892,20.4874,20.3794,20.4677,88542.0
2015-11-12 10:20:00,20.85,20.85,20.8,20.82,49102.0,20.4677,20.4677,20.4187,20.4383,49102.0
2015-11-12 10:25:00,20.82,20.88,20.82,20.88,55101.0,20.4383,20.4972,20.4383,20.4972,55101.0
2015-11-12 10:30:00,20.87,20.92,20.85,20.92,81912.0,20.4874,20.5365,20.4677,20.5365,81912.0
2015-11-12 10:35:00,20.91,21.06,20.9,21.03,50547.0,20.5266,20.6739,20.5168,20.6444,50547.0
2015-11-12 10:40:00,21.02,21.06,20.96,21.06,44425.0,20.6346,20.6739,20.5757,20.6739,44425.0
2015-11-12 10:45:00,21.05,21.07,21.02,21.02,41390.0,20.6641,20.6837,20.6346,20.6346,41390.0
2015-11-12 10:50:00,21.02,21.04,20.98,21.0,60235.0,20.6346,20.6543,20.5954,20.615,60235.0
2015-11-12 10:55:00,21.0,21.13,21.0,21.11,75108.0,20.615,20.7426,20.615,20.723,75108.0
2015-11-12 11:00:00,21.11,21.12,21.02,21.06,60594.0,20.723,20.7328,20.6346,20.6739,60594.0
2015-11-12 11:05:00,21.07,21.11,21.07,21.1,40960.0,20.6837,20.723,20.6837,20.7132,40960.0
2015-11-12 11:10:00,21.11,21.11,21.03,21.07,33601.0,20.723,20.723,20.6444,20.6837,33601.0
2015-11-12 11:15:00,21.07,21.08,20.99,20.99,35583.0,20.6837,20.6935,20.6052,20.6052,35583.0
2015-11-12 11:20:00,20.99,21.0,20.95,20.98,36202.0,20.6052,20.615,20.5659,20.5954,36202.0
2015-11-12 11:25:00,20.98,21.0,20.96,20.98,26647.0,20.5954,20.615,20.5757,20.5954,26647.0
2015-11-12 11:30:00,20.98,20.99,20.94,20.94,41153.0,20.5954,20.6052,20.5561,20.5561,41153.0
2015-11-12 11:35:00,20.94,20.96,20.9,20.96,31240.0,20.5561,20.5757,20.5168,20.5757,31240.0
2015-11-12 11:40:00,20.96,21.02,20.96,21.0,22909.0,20.5757,20.6346,20.5757,20.615,22909.0
2015-11-12 11:45:00,21.0,21.0,20.94,20.97,40907.0,20.615,20.615,20.5561,20.5855,40907.0
2015-11-12 11:50:00,20.97,20.98,20.95,20.96,35799.0,20.5855,20.5954,20.5659,20.5757,35799.0
2015-11-12 11:55:00,20.97,21.04,20.95,21.03,24311.0,20.5855,20.6543,20.5659,20.6444,24311.0
2015-11-12 12:00:00,21.04,21.07,21.02,21.03,62529.0,20.6543,20.6837,20.6346,20.6444,62529.0
2015-11-12 12:05:00,21.03,21.06,20.94,20.94,78329.0,20.6444,20.6739,20.5561,20.5561,78329.0
2015-11-12 12:10:00,20.94,20.95,20.88,20.9,27208.0,20.5561,20.5659,20.4972,20.5168,27208.0
2015-11-12 12:15:00,20.9,20.9,20.87,20.9,18018.0,20.5168,20.5168,20.4874,20.5168,18018.0
2015-11-12 12:20:00,20.9,20.91,20.84,20.84,21593.0,20.5168,20.5266,20.4579,20.4579,21593.0
2015-11-12 12:25:00,20.84,20.86,20.83,20.86,22422.0,20.4579,20.4776,20.4481,20.4776,22422.0
2015-11-12 12:30:00,20.86,20.9,20.86,20.89,22137.0,20.4776,20.5168,20.4776,20.507,22137.0
2015-11-12 12:35:00,20.89,20.9,20.82,20.83,25311.0,20.507,20.5168,20.4383,20.4481,25311.0
2015-11-12 12:40:00,20.83,20.87,20.83,20.85,17434.0,20.4481,20.4874,20.4481,20.4677,17434.0
2015-11-12 12:45:00,20.85,20.87,20.83,20.87,15715.0,20.4677,20.4874,20.4481,20.4874,15715.0
2015-11-12 12:50:00,20.88,20.93,20.88,20.92,13684.0,20.4972,20.5463,20.4972,20.5365,13684.0
2015-11-12 12:55:00,20.92,20.93,20.9,20.93,18875.0,20.5365,20.5463,20.5168,20.5463,18875.0
2015-11-12 13:00:00,20.93,20.94,20.9,20.9,19864.0,20.5463,20.5561,20.5168,20.5168,19864.0
2015-11-12 13:05:00,20.9,20.9,20.84,20.84,20197.0,20.5168,20.5168,20.4579,20.4579,20197.0
2015-11-12 13:10:00,20.84,20.92,20.84,20.91,17723.0,20.4579,20.5365,20.4579,20.5266,17723.0
2015-11-12 13:15:00,20.9,20.94,20.9,20.93,27498.0,20.5168,20.5561,20.5168,20.5463,27498.0
2015-11-12 13:20:00,20.94,20.96,20.89,20.91,42735.0,20.5561,20.5757,20.507,20.5266,42735.0
2015-11-12 13:25:00,20.91,20.94,20.9,20.92,39655.0,20.5266,20.5561,20.5168,20.5365,39655.0
2015-11-12 13:30:00,20.92,20.97,20.91,20.93,40749.0,20.5365,20.5855,20.5266,20.5463,40749.0
2015-11-12 13:35:00,20.93,21.0,20.92,20.99,30481.0,20.5463,20.615,20.5365,20.6052,30481.0
2015-11-12 13:40:00,21.0,21.01,20.93,20.94,22718.0,20.615,20.6248,20.5463,20.5561,22718.0
2015-11-12 13:45:00,20.94,20.97,20.92,20.96,36020.0,20.5561,20.5855,20.5365,20.5757,36020.0
2015-11-12 13:50:00,20.96,20.97,20.94,20.94,20230.0,20.5757,20.5855,20.5561,20.5561,20230.0
2015-11-12 13:55:00,20.94,20.94,20.89,20.89,24274.0,20.5561,20.5561,20.507,20.507,24274.0
2015-11-12 14:00:00,20.89,20.91,20.83,20.84,50685.0,20.507,20.5266,20.4481,20.4579,50685.0
2015-11-12 14:05:00,20.84,20.84,20.8,20.81,42435.0,20.4579,20.4579,20.4187,20.4285,42435.0
2015-11-12 14:10:00,20.81,20.81,20.73,20.74,46851.0,20.4285,20.4285,20.3499,20.3598,46851.0
2015-11-12 14:15:00,20.73,20.74,20.71,20.74,44083.0,20.3499,20.3598,20.3303,20.3598,44083.0
2015-11-12 14:20:00,20.74,20.75,20.7,20.71,37099.0,20.3598,20.3696,20.3205,20.3303,37099.0
2015-11-12 14:25:00,20.71,20.76,20.69,20.76,60927.0,20.3303,20.3794,20.3107,20.3794,60927.0
2015-11-12 14:30:00,20.76,20.76,20.7,20.71,51776.0,20.3794,20.3794,20.3205,20.3303,51776.0
2015-11-12 14:35:00,20.7,20.71,20.66,20.68,51840.0,20.3205,20.3303,20.2812,20.3009,51840.0
2015-11-12 14:40:00,20.68,20.68,20.63,20.68,42451.0,20.3009,20.3009,20.2518,20.3009,42451.0
2015-11-12 14:45:00,20.68,20.69,20.64,20.69,39976.0,20.3009,20.3107,20.2616,20.3107,39976.0
2015-11-12 14:50:00,20.69,20.69,20.62,20.63,46894.0,20.3107,20.3107,20.242,20.2518,46894.0
2015-11-12 14:55:00,20.64,20.67,20.63,20.66,28416.0,20.2616,20.291,20.2518,20.2812,28416.0
2015-11-12 15:00:00,20.66,20.7,20.64,20.67,47877.0,20.2812,20.3205,20.2616,20.291,47877.0
2015-11-12 15:05:00,20.66,20.69,20.65,20.67,58080.0,20.2812,20.3107,20.2714,20.291,58080.0
2015-11-12 15:10:00,20.67,20.69,20.66,20.69,39977.0,20.291,20.3107,20.2812,20.3107,39977.0
2015-11-12 15:15:00,20.69,20.75,20.67,20.75,55961.0,20.3107,20.3696,20.291,20.3696,55961.0
2015-11-12 15:20:00,20.75,20.77,20.73,20.75,51788.0,20.3696,20.3892,20.3499,20.3696,51788.0
2015-11-12 15:25:00,20.75,20.78,20.72,20.73,51494.0,20.3696,20.399,20.3401,20.3499,51494.0
2015-11-12 15:30:00,20.73,20.74,20.7,20.71,50452.0,20.3499,20.3598,20.3205,20.3303,50452.0
2015-11-12 15:35:00,20.7,20.72,20.67,20.71,95767.0,20.3205,20.3401,20.291,20.3303,95767.0
2015-11-12 15:40:00,20.7,20.7,20.65,20.68,98537.0,20.3205,20.3205,20.2714,20.3009,98537.0
2015-11-12 15:45:00,20.68,20.73,20.67,20.68,77660.0,20.3009,20.3499,20.291,20.3009,77660.0
2015-11-12 15:50:00,20.68,20.68,20.63,20.64,109779.0,20.3009,20.3009,20.2518,20.2616,109779.0
2015-11-12 15:55:00,20.65,20.68,20.64,20.66,171269.0,20.2714,20.3009,20.2616,20.2812,171269.0
2015-11-13 09:30:00,20.43,20.73,20.43,20.72,65586.0,20.0554,20.3499,20.0554,20.3401,65586.0
2015-11-13 09:35:00,20.75,20.94,20.75,20.9,33640.0,20.3696,20.5561,20.3696,20.5168,33640.0
2015-11-13 09:40:00,20.91,20.97,20.82,20.84,31057.0,20.5266,20.5855,20.4383,20.4579,31057.0
2015-11-13 09:45:00,20.83,20.92,20.8,20.86,47104.0,20.4481,20.5365,20.4187,20.4776,47104.0
2015-11-13 09:50:00,20.86,20.89,20.8,20.85,36215.0,20.4776,20.507,20.4187,20.4677,36215.0
2015-11-13 09:55:00,20.86,20.86,20.65,20.67,36324.0,20.4776,20.4776,20.2714,20.291,36324.0
2015-11-13 10:00:00,20.68,20.72,20.6,20.66,38438.0,20.3009,20.3401,20.2223,20.2812,38438.0
2015-11-13 10:05:00,20.67,20.67,20.59,20.66,36978.0,20.291,20.291,20.2125,20.2812,36978.0
2015-11-13 10:10:00,20.65,20.71,20.62,20.66,39663.0,20.2714,20.3303,20.242,20.2812,39663.0
2015-11-13 10:15:00,20.66,20.71,20.64,20.64,50440.0,20.2812,20.3303,20.2616,20.2616,50440.0
2015-11-13 10:20:00,20.64,20.73,20.63,20.71,41801.0,20.2616,20.3499,20.2518,20.3303,41801.0
2015-11-13 10:25:00,20.7,20.78,20.65,20.7,33882.0,20.3205,20.399,20.2714,20.3205,33882.0
2015-11-13 10:30:00,20.7,20.77,20.67,20.74,41523.0,20.3205,20.3892,20.291,20.3598,41523.0
2015-11-13 10:35:00,20.74,20.82,20.73,20.81,41215.0,20.3598,20.4383,20.3499,20.4285,41215.0
2015-11-13 10:40:00,20.81,20.84,20.77,20.78,51342.0,20.4285,20.4579,20.3892,20.399,51342.0
2015-11-13 10:45:00,20.79,20.82,20.76,20.81,57975.0,20.4088,20.4383,20.3794,20.4285,57975.0
2015-11-13 10:50:00,20.82,20.83,20.76,20.83,40903.0,20.4383,20.4481,20.3794,20.4481,40903.0
2015-11-13 10:55:00,20.83,20.92,20.82,20.91,27094.0,20.4481,20.5365,20.4383,20.5266,27094.0
2015-11-13 11:00:00,20.91,20.94,20.84,20.9,34372.0,20.5266,20.5561,20.4579,20.5168,34372.0
2015-11-13 11:05:00,20.91,20.93,20.86,20.87,28143.0,20.5266,20.5463,20.4776,20.4874,28143.0
2015-11-13 11:10:00,20.87,20.9,20.86,20.87,35106.0,20.4874,20.5168,20.4776,20.4874,35106.0
2015-11-13 11:15:00,20.87,20.87,20.77,20.82,41226.0,20.4874,20.4874,20.3892,20.4383,41226.0
2015-11-13 11:20:00,20.82,20.85,20.77,20.78,86040.0,20.4383,20.4677,20.3892,20.399,86040.0
2015-11-13 11:25:00,20.8,20.85,20.8,20.82,19730.0,20.4187,20.4677,20.4187,20.4383,19730.0
2015-11-13 11:30:00,20.82,20.86,20.8,20.83,80789.0,20.4383,20.4776,20.4187,20.4481,80789.0
2015-11-13 11:35:00,20.84,20.85,20.8,20.8,42037.0,20.4579,20.4677,20.4187,20.4187,42037.0
2015-11-13 11:40:00,20.83,20.87,20.82,20.87,31413.0,20.4481,20.4874,20.4383,20.4874,31413.0
2015-11-13 11:45:00,20.87,20.93,20.84,20.84,26623.0,20.4874,20.5463,20.4579,20.4579,26623.0
2015-11-13 11:50:00,20.84,20.92,20.81,20.91,23679.0,20.4579,20.5365,20.4285,20.5266,23679.0
2015-11-13 11:55:00,20.91,20.94,20.87,20.93,74558.0,20.5266,20.5561,20.4874,20.5463,74558.0
2015-11-13 12:00:00,20.93,20.94,20.87,20.91,52680.0,20.5463,20.5561,20.4874,20.5266,52680.0
2015-11-13 12:05:00,20.91,20.93,20.86,20.9,47104.0,20.5266,20.5463,20.4776,20.5168,47104.0
2015-11-13 12:10:00,20.9,20.96,20.89,20.93,60704.0,20.5168,20.5757,20.507,20.5463,60704.0
2015-11-13 12:15:00,20.93,20.93,20.88,20.89,40914.0,20.5463,20.5463,20.4972,20.507,40914.0
2015-11-13 12:20:00,20.89,20.9,20.77,20.78,35770.0,20.507,20.5168,20.3892,20.399,35770.0
2015-11-13 12:25:00,20.78,20.81,20.76,20.8,28230.0,20.399,20.4285,20.3794,20.4187,28230.0
2015-11-13 12:30:00,20.8,20.89,20.8,20.89,22325.0,20.4187,20.507,20.4187,20.507,22325.0
2015-11-13 12:35:00,20.89,20.89,20.82,20.85,31035.0,20.507,20.507,20.4383,20.4677,31035.0
2015-11-13 12:40:00,20.85,20.85,20.8,20.82,18730.0,20.4677,20.4677,20.4187,20.4383,18730.0
2015-11-13 12:45:00,20.83,20.85,20.79,20.81,18762.0,20.4481,20.4677,20.4088,20.4285,18762.0
2015-11-13 12:50:00,20.81,20.88,20.8,20.87,15875.0,20.4285,20.4972,20.4187,20.4874,15875.0
2015-11-13 12:55:00,20.87,20.89,20.84,20.86,24124.0,20.4874,20.507,20.4579,20.4776,24124.0
2015-11-13 13:00:00,20.87,20.91,20.85,20.88,14778.0,20.4874,20.5266,20.4677,20.4972,14778.0
2015-11-13 13:05:00,20.89,20.89,20.78,20.79,27979.0,20.507,20.507,20.399,20.4088,27979.0
2015-11-13 13:10:00,20.8,20.83,20.76,20.77,23726.0,20.4187,20.4481,20.3794,20.3892,23726.0
2015-11-13 13:15:00,20.77,20.84,20.73,20.82,19187.0,20.3892,20.4579,20.3499,20.4383,19187.0
2015-11-13 13:20:00,20.82,20.84,20.78,20.82,21554.0,20.4383,20.4579,20.399,20.4383,21554.0
2015-11-13 13:25:00,20.83,20.85,20.8,20.83,22571.0,20.4481,20.4677,20.4187,20.4481,22571.0
2015-11-13 13:30:00,20.84,20.88,20.84,20.84,19392.0,20.4579,20.4972,20.4579,20.4579,19392.0
2015-11-13 13:35:00,20.84,20.84,20.76,20.78,23151.0,20.4579,20.4579,20.3794,20.399,23151.0
2015-11-13 13:40:00,20.78,20.84,20.78,20.83,18057.0,20.399,20.4579,20.399,20.4481,18057.0
2015-11-13 13:45:00,20.83,20.88,20.81,20.82,21587.0,20.4481,20.4972,20.4285,20.4383,21587.0
2015-11-13 13:50:00,20.82,20.9,20.82,20.87,27129.0,20.4383,20.5168,20.4383,20.4874,27129.0
2015-11-13 13:55:00,20.88,20.88,20.81,20.84,21896.0,20.4972,20.4972,20.4285,20.4579,21896.0
2015-11-13 14:00:00,20.83,20.84,20.81,20.83,18046.0,20.4481,20.4579,20.4285,20.4481,18046.0
2015-11-13 14:05:00,20.82,20.85,20.78,20.78,26012.0,20.4383,20.4677,20.399,20.399,26012.0
2015-11-13 14:10:00,20.78,20.82,20.77,20.8,18762.0,20.399,20.4383,20.3892,20.4187,18762.0
2015-11-13 14:15:00,20.79,20.84,20.77,20.82,22941.0,20.4088,20.4579,20.3892,20.4383,22941.0
2015-11-13 14:20:00,20.82,20.83,20.81,20.83,15096.0,20.4383,20.4481,20.4285,20.4481,15096.0
2015-11-13 14:25:00,20.82,20.83,20.8,20.83,25261.0,20.4383,20.4481,20.4187,20.4481,25261.0
2015-11-13 14:30:00,20.83,20.89,20.83,20.87,39498.0,20.4481,20.507,20.4481,20.4874,39498.0
2015-11-13 14:35:00,20.86,20.87,20.83,20.84,23708.0,20.4776,20.4874,20.4481,20.4579,23708.0
2015-11-13 14:40:00,20.84,20.85,20.81,20.82,29556.0,20.4579,20.4677,20.4285,20.4383,29556.0
2015-11-13 14:45:00,20.82,20.83,20.76,20.78,87060.0,20.4383,20.4481,20.3794,20.399,87060.0
2015-11-13 14:50:00,20.78,20.81,20.74,20.75,34243.0,20.399,20.4285,20.3598,20.3696,34243.0
2015-11-13 14:55:00,20.74,20.77,20.74,20.76,29444.0,20.3598,20.3892,20.3598,20.3794,29444.0
2015-11-13 15:00:00,20.76,20.8,20.76,20.76,48921.0,20.3794,20.4187,20.3794,20.3794,48921.0
2015-11-13 15:05:00,20.76,20.78,20.73,20.74,45797.0,20.3794,20.399,20.3499,20.3598,45797.0
2015-11-13 15:10:00,20.73,20.79,20.73,20.78,42366.0,20.3499,20.4088,20.3499,20.399,42366.0
2015-11-13 15:15:00,20.78,20.78,20.74,20.75,48384.0,20.399,20.399,20.3598,20.3696,48384.0
2015-11-13 15:20:00,20.75,20.76,20.7,20.7,43017.0,20.3696,20.3794,20.3205,20.3205,43017.0
2015-11-13 15:25:00,20.71,20.74,20.69,20.73,79829.0,20.3303,20.3598,20.3107,20.3499,79829.0
2015-11-13 15:30:00,20.73,20.78,20.72,20.75,93003.0,20.3499,20.399,20.3401,20.3696,93003.0
2015-11-13 15:35:00,20.75,20.78,20.73,20.76,125142.0,20.3696,20.399,20.3499,20.3794,125142.0
2015-11-13 15:40:00,20.76,20.8,20.72,20.73,128551.0,20.3794,20.4187,20.3401,20.3499,128551.0
2015-11-13 15:45:00,20.73,20.76,20.71,20.73,167331.0,20.3499,20.3794,20.3303,20.3499,167331.0
2015-11-13 15:50:00,20.73,20.73,20.66,20.67,186963.0,20.3499,20.3499,20.2812,20.291,186963.0
2015-11-13 15:55:00,20.66,20.72,20.65,20.7,543687.0,20.2812,20.3401,20.2714,20.3205,543687.0
2015-11-16 09:30:00,20.66,20.76,20.61,20.73,81816.0,20.2812,20.3794,20.2321,20.3499,81816.0
2015-11-16 09:35:00,20.74,21.06,20.74,21.02,50570.0,20.3598,20.6739,20.3598,20.6346,50570.0
2015-11-16 09:40:00,21.04,21.08,21.01,21.04,35690.0,20.6543,20.6935,20.6248,20.6543,35690.0
2015-11-16 09:45:00,21.04,21.06,20.95,20.96,57707.0,20.6543,20.6739,20.5659,20.5757,57707.0
2015-11-16 09:50:00,20.96,20.98,20.79,20.82,59230.0,20.5757,20.5954,20.4088,20.4383,59230.0
2015-11-16 09:55:00,20.82,20.95,20.82,20.88,44233.0,20.4383,20.5659,20.4383,20.4972,44233.0
2015-11-16 10:00:00,20.89,20.93,20.83,20.83,46701.0,20.507,20.5463,20.4481,20.4481,46701.0
2015-11-16 10:05:00,20.83,20.85,20.79,20.81,34304.0,20.4481,20.4677,20.4088,20.4285,34304.0
2015-11-16 10:10:00,20.8,20.92,20.8,20.9,41613.0,20.4187,20.5365,20.4187,20.5168,41613.0
2015-11-16 10:15:00,20.91,20.94,20.88,20.91,54158.0,20.5266,20.5561,20.4972,20.5266,54158.0
2015-11-16 10:20:00,20.91,20.96,20.88,20.93,79466.0,20.5266,20.5757,20.4972,20.5463,79466.0
2015-11-16 10:25:00,20.94,20.95,20.87,20.89,79370.0,20.5561,20.5659,20.4874,20.507,79370.0
2015-11-16 10:30:00,20.89,20.89,20.82,20.82,43105.0,20.507,20.507,20.4383,20.4383,43105.0
2015-11-16 10:35:00,20.82,20.82,20.75,20.81,47610.0,20.4383,20.4383,20.3696,20.4285,47610.0
2015-11-16 10:40:00,20.81,20.87,20.81,20.84,14266.0,20.4285,20.4874,20.4285,20.4579,14266.0
2015-11-16 10:45:00,20.85,20.86,20.79,20.79,20082.0,20.4677,20.4776,20.4088,20.4088,20082.0
2015-11-16 10:50:00,20.79,20.79,20.75,20.76,49242.0,20.4088,20.4088,20.3696,20.3794,49242.0
2015-11-16 10:55:00,20.76,20.76,20.68,20.74,100049.0,20.3794,20.3794,20.3009,20.3598,100049.0
2015-11-16 11:00:00,20.75,20.8,20.73,20.74,41901.0,20.3696,20.4187,20.3499,20.3598,41901.0
2015-11-16 11:05:00,20.75,20.81,20.74,20.74,29777.0,20.3696,20.4285,20.3598,20.3598,29777.0
2015-11-16 11:10:00,20.74,20.79,20.69,20.71,34168.0,20.3598,20.4088,20.3107,20.3303,34168.0
2015-11-16 11:15:00,20.71,20.8,20.71,20.79,19616.0,20.3303,20.4187,20.3303,20.4088,19616.0
2015-11-16 11:20:00,20.78,20.81,20.76,20.79,23617.0,20.399,20.4285,20.3794,20.4088,23617.0
2015-11-16 11:25:00,20.78,20.78,20.73,20.73,18324.0,20.399,20.399,20.3499,20.3499,18324.0
2015-11-16 11:30:00,20.74,20.8,20.73,20.76,17334.0,20.3598,20.4187,20.3499,20.3794,17334.0
2015-11-16 11:35:00,20.77,20.77,20.72,20.74,30779.0,20.3892,20.3892,20.3401,20.3598,30779.0
2015-11-16 11:40:00,20.73,20.73,20.68,20.69,26866.0,20.3499,20.3499,20.3009,20.3107,26866.0
2015-11-16 11:45:00,20.69,20.78,20.68,20.76,30748.0,20.3107,20.399,20.3009,20.3794,30748.0
2015-11-16 11:50:00,20.76,20.78,20.74,20.78,15414.0,20.3794,20.399,20.3598,20.399,15414.0
2015-11-16 11:55:00,20.77,20.79,20.77,20.78,17832.0,20.3892,20.4088,20.3892,20.399,17832.0
2015-11-16 12:00:00,20.79,20.87,20.78,20.86,22862.0,20.4088,20.4874,20.399,20.4776,22862.0
2015-11-16 12:05:00,20.87,20.88,20.82,20.83,31080.0,20.4874,20.4972,20.4383,20.4481,31080.0
2015-11-16 12:10:00,20.84,20.85,20.81,20.81,36734.0,20.4579,20.4677,20.4285,20.4285,36734.0
2015-11-16 12:15:00,20.81,20.84,20.8,20.84,13652.0,20.4285,20.4579,20.4187,20.4579,13652.0
2015-11-16 12:20:00,20.84,20.96,20.84,20.94,18154.0,20.4579,20.5757,20.4579,20.5561,18154.0
2015-11-16 12:25:00,20.93,20.94,20.92,20.93,12975.0,20.5463,20.5561,20.5365,20.5463,12975.0
2015-11-16 12:30:00,20.94,20.99,20.93,20.97,17446.0,20.5561,20.6052,20.5463,20.5855,17446.0
2015-11-16 12:35:00,20.97,21.02,20.95,21.02,9251.0,20.5855,20.6346,20.5659,20.6346,9251.0
2015-11-16 12:40:00,21.02,21.05,21.02,21.03,9461.0,20.6346,20.6641,20.6346,20.6444,9461.0
2015-11-16 12:45:00,21.03,21.04,21.0,21.03,15448.0,20.6444,20.6543,20.615,20.6444,15448.0
2015-11-16 12:50:00,21.03,21.03,20.99,21.0,10993.0,20.6444,20.6444,20.6052,20.615,10993.0
2015-11-16 12:55:00,21.0,21.01,20.98,20.98,19795.0,20.615,20.6248,20.5954,20.5954,19795.0
2015-11-16 13:00:00,20.98,21.0,20.97,20.99,12851.0,20.5954,20.615,20.5855,20.6052,12851.0
2015-11-16 13:05:00,21.0,21.03,20.99,21.03,14962.0,20.615,20.6444,20.6052,20.6444,14962.0
2015-11-16 13:10:00,21.04,21.08,21.03,21.07,14461.0,20.6543,20.6935,20.6444,20.6837,14461.0
2015-11-16 13:15:00,21.07,21.08,21.05,21.06,18664.0,20.6837,20.6935,20.6641,20.6739,18664.0
2015-11-16 13:20:00,21.07,21.1,21.06,21.1,7928.0,20.6837,20.7132,20.6739,20.7132,7928.0
2015-11-16 13:25:00,21.11,21.12,21.06,21.07,18505.0,20.723,20.7328,20.6739,20.6837,18505.0
2015-11-16 13:30:00,21.07,21.09,21.03,21.03,22700.0,20.6837,20.7033,20.6444,20.6444,22700.0
2015-11-16 13:35:00,21.04,21.05,21.01,21.02,23281.0,20.6543,20.6641,20.6248,20.6346,23281.0
2015-11-16 13:40:00,21.02,21.04,20.96,20.98,64204.0,20.6346,20.6543,20.5757,20.5954,64204.0
2015-11-16 13:45:00,20.98,21.02,20.97,21.01,21086.0,20.5954,20.6346,20.5855,20.6248,21086.0
2015-11-16 13:50:00,21.01,21.04,21.0,21.04,35296.0,20.6248,20.6543,20.615,20.6543,35296.0
2015-11-16 13:55:00,21.03,21.03,21.0,21.01,25545.0,20.6444,20.6444,20.615,20.6248,25545.0
2015-11-16 14:00:00,21.02,21.05,21.01,21.03,40711.0,20.6346,20.6641,20.6248,20.6444,40711.0
2015-11-16 14:05:00,21.03,21.04,21.01,21.01,23253.0,20.6444,20.6543,20.6248,20.6248,23253.0
2015-11-16 14:10:00,21.02,21.04,21.01,21.04,22942.0,20.6346,20.6543,20.6248,20.6543,22942.0
2015-11-16 14:15:00,21.04,21.05,21.02,21.04,18832.0,20.6543,20.6641,20.6346,20.6543,18832.0
2015-11-16 14:20:00,21.04,21.07,21.04,21.06,11616.0,20.6543,20.6837,20.6543,20.6739,11616.0
2015-11-16 14:25:00,21.06,21.06,21.01,21.02,21310.0,20.6739,20.6739,20.6248,20.6346,21310.0
2015-11-16 14:30:00,21.02,21.08,21.01,21.07,42519.0,20.6346,20.6935,20.6248,20.6837,42519.0
2015-11-16 14:35:00,21.07,21.09,21.02,21.03,45642.0,20.6837,20.7033,20.6346,20.6444,45642.0
2015-11-16 14:40:00,21.03,21.05,21.03,21.04,9297.0,20.6444,20.6641,20.6444,20.6543,9297.0
2015-11-16 14:45:00,21.04,21.05,21.03,21.05,19670.0,20.6543,20.6641,20.6444,20.6641,19670.0
2015-11-16 14:50:00,21.05,21.05,21.02,21.03,16649.0,20.6641,20.6641,20.6346,20.6444,16649.0
2015-11-16 14:55:00,21.03,21.05,21.02,21.04,13573.0,20.6444,20.6641,20.6346,20.6543,13573.0
2015-11-16 15:00:00,21.04,21.11,21.04,21.09,37318.0,20.6543,20.723,20.6543,20.7033,37318.0
2015-11-16 15:05:00,21.08,21.11,21.07,21.11,18632.0,20.6935,20.723,20.6837,20.723,18632.0
2015-11-16 15:10:00,21.1,21.13,21.09,21.11,17402.0,20.7132,20.7426,20.7033,20.723,17402.0
2015-11-16 15:15:00,21.12,21.13,21.07,21.08,32365.0,20.7328,20.7426,20.6837,20.6935,32365.0
2015-11-16 15:20:00,21.09,21.11,21.08,21.1,56649.0,20.7033,20.723,20.6935,20.7132,56649.0
2015-11-16 15:25:00,21.11,21.15,21.1,21.14,36195.0,20.723,20.7622,20.7132,20.7524,36195.0
2015-11-16 15:30:00,21.15,21.17,21.14,21.16,19982.0,20.7622,20.7819,20.7524,20.7721,19982.0
2015-11-16 15:35:00,21.15,21.17,21.13,21.14,39285.0,20.7622,20.7819,20.7426,20.7524,39285.0
2015-11-16 15:40:00,21.15,21.2,21.14,21.2,50989.0,20.7622,20.8113,20.7524,20.8113,50989.0
2015-11-16 15:45:00,21.19,21.2,21.16,21.16,46136.0,20.8015,20.8113,20.7721,20.7721,46136.0
2015-11-16 15:50:00,21.17,21.17,21.16,21.16,48948.0,20.7819,20.7819,20.7721,20.7721,48948.0
2015-11-16 15:55:00,21.17,21.19,21.16,21.16,190515.0,20.7819,20.8015,20.7721,20.7721,190515.0
2015-11-17 09:30:00,21.17,21.23,21.1,21.17,65930.0,20.7819,20.8408,20.7132,20.7819,65930.0
2015-11-17 09:35:00,21.17,21.23,21.04,21.05,35234.0,20.7819,20.8408,20.6543,20.6641,35234.0
2015-11-17 09:40:00,21.04,21.12,21.03,21.09,31310.0,20.6543,20.7328,20.6444,20.7033,31310.0
2015-11-17 09:45:00,21.08,21.16,21.06,21.07,21218.0,20.6935,20.7721,20.6739,20.6837,21218.0
2015-11-17 09:50:00,21.08,21.17,21.04,21.11,39971.0,20.6935,20.7819,20.6543,20.723,39971.0
2015-11-17 09:55:00,21.1,21.15,21.1,21.13,18779.0,20.7132,20.7622,20.7132,20.7426,18779.0
2015-11-17 10:00:00,21.13,21.14,20.96,20.97,34943.0,20.7426,20.7524,20.5757,20.5855,34943.0
2015-11-17 10:05:00,20.98,21.02,20.93,21.02,31474.0,20.5954,20.6346,20.5463,20.6346,31474.0
2015-11-17 10:10:00,21.02,21.06,20.94,20.96,47453.0,20.6346,20.6739,20.5561,20.5757,47453.0
2015-11-17 10:15:00,20.96,20.99,20.9,20.98,25509.0,20.5757,20.6052,20.5168,20.5954,25509.0
2015-11-17 10:20:00,20.99,21.0,20.96,20.98,14694.0,20.6052,20.615,20.5757,20.5954,14694.0
2015-11-17 10:25:00,20.98,21.03,20.98,21.03,30655.0,20.5954,20.6444,20.5954,20.6444,30655.0
2015-11-17 10:30:00,21.03,21.12,21.01,21.12,23624.0,20.6444,20.7328,20.6248,20.7328,23624.0
2015-11-17 10:35:00,21.12,21.12,21.07,21.11,24031.0,20.7328,20.7328,20.6837,20.723,24031.0
2015-11-17 10:40:00,21.11,21.15,21.05,21.05,98757.0,20.723,20.7622,20.6641,20.6641,98757.0
2015-11-17 10:45:00,21.05,21.12,21.05,21.11,31832.0,20.6641,20.7328,20.6641,20.723,31832.0
2015-11-17 10:50:00,21.12,21.12,21.05,21.05,16198.0,20.7328,20.7328,20.6641,20.6641,16198.0
2015-11-17 10:55:00,21.05,21.08,21.03,21.06,20348.0,20.6641,20.6935,20.6444,20.6739,20348.0
2015-11-17 11:00:00,21.07,21.11,21.07,21.09,20545.0,20.6837,20.723,20.6837,20.7033,20545.0
2015-11-17 11:05:00,21.1,21.11,21.06,21.09,22402.0,20.7132,20.723,20.6739,20.7033,22402.0
2015-11-17 11:10:00,21.08,21.11,21.07,21.08,19890.0,20.6935,20.723,20.6837,20.6935,19890.0
2015-11-17 11:15:00,21.07,21.13,21.07,21.12,29678.0,20.6837,20.7426,20.6837,20.7328,29678.0
2015-11-17 11:20:00,21.13,21.13,21.09,21.11,17009.0,20.7426,20.7426,20.7033,20.723,17009.0
2015-11-17 11:25:00,21.11,21.17,21.1,21.15,27235.0,20.723,20.7819,20.7132,20.7622,27235.0
2015-11-17 11:30:00,21.15,21.23,21.15,21.21,49996.0,20.7622,20.8408,20.7622,20.8211,49996.0
2015-11-17 11:35:00,21.2,21.21,21.12,21.13,58145.0,20.8113,20.8211,20.7328,20.7426,58145.0
2015-11-17 11:40:00,21.13,21.17,21.12,21.14,20459.0,20.7426,20.7819,20.7328,20.7524,20459.0
2015-11-17 11:45:00,21.13,21.17,21.13,21.14,18765.0,20.7426,20.7819,20.7426,20.7524,18765.0
2015-11-17 11:50:00,21.14,21.21,21.13,21.2,37567.0,20.7524,20.8211,20.7426,20.8113,37567.0
2015-11-17 11:55:00,21.2,21.2,21.17,21.19,11167.0,20.8113,20.8113,20.7819,20.8015,11167.0
2015-11-17 12:00:00,21.19,21.2,21.17,21.18,38306.0,20.8015,20.8113,20.7819,20.7917,38306.0
2015-11-17 12:05:00,21.19,21.21,21.14,21.17,17004.0,20.8015,20.8211,20.7524,20.7819,17004.0
2015-11-17 12:10:00,21.17,21.2,21.16,21.17,12193.0,20.7819,20.8113,20.7721,20.7819,12193.0
2015-11-17 12:15:00,21.16,21.19,21.16,21.18,34777.0,20.7721,20.8015,20.7721,20.7917,34777.0
2015-11-17 12:20:00,21.16,21.16,21.1,21.11,16974.0,20.7721,20.7721,20.7132,20.723,16974.0
2015-11-17 12:25:00,21.12,21.14,21.09,21.1,14950.0,20.7328,20.7524,20.7033,20.7132,14950.0
2015-11-17 12:30:00,21.1,21.13,21.1,21.12,10295.0,20.7132,20.7426,20.7132,20.7328,10295.0
2015-11-17 12:35:00,21.11,21.12,21.06,21.08,28114.0,20.723,20.7328,20.6739,20.6935,28114.0
2015-11-17 12:40:00,21.07,21.11,21.05,21.11,29910.0,20.6837,20.723,20.6641,20.723,29910.0
2015-11-17 12:45:00,21.1,21.11,21.07,21.09,18573.0,20.7132,20.723,20.6837,20.7033,18573.0
2015-11-17 12:50:00,21.1,21.13,21.1,21.11,16620.0,20.7132,20.7426,20.7132,20.723,16620.0
2015-11-17 12:55:00,21.1,21.14,21.1,21.14,9159.0,20.7132,20.7524,20.7132,20.7524,9159.0
2015-11-17 13:00:00,21.13,21.19,21.11,21.17,48187.0,20.7426,20.8015,20.723,20.7819,48187.0
2015-11-17 13:05:00,21.18,21.18,21.1,21.12,19815.0,20.7917,20.7917,20.7132,20.7328,19815.0
2015-11-17 13:10:00,21.13,21.21,21.11,21.19,63442.0,20.7426,20.8211,20.723,20.8015,63442.0
2015-11-17 13:15:00,21.19,21.19,21.15,21.15,33215.0,20.8015,20.8015,20.7622,20.7622,33215.0
2015-11-17 13:20:00,21.15,21.17,21.12,21.13,22588.0,20.7622,20.7819,20.7328,20.7426,22588.0
2015-11-17 13:25:00,21.13,21.15,21.11,21.11,15453.0,20.7426,20.7622,20.723,20.723,15453.0
2015-11-17 13:30:00,21.11,21.13,21.07,21.12,22882.0,20.723,20.7426,20.6837,20.7328,22882.0
2015-11-17 13:35:00,21.12,21.14,21.08,21.08,19518.0,20.7328,20.7524,20.6935,20.6935,19518.0
2015-11-17 13:40:00,21.08,21.14,21.04,21.1,15023.0,20.6935,20.7524,20.6543,20.7132,15023.0
2015-11-17 13:45:00,21.09,21.09,21.05,21.07,20729.0,20.7033,20.7033,20.6641,20.6837,20729.0
2015-11-17 13:50:00,21.07,21.11,21.05,21.11,12810.0,20.6837,20.723,20.6641,20.723,12810.0
2015-11-17 13:55:00,21.11,21.17,21.11,21.17,20616.0,20.723,20.7819,20.723,20.7819,20616.0
2015-11-17 14:00:00,21.17,21.17,21.13,21.14,16036.0,20.7819,20.7819,20.7426,20.7524,16036.0
2015-11-17 14:05:00,21.13,21.21,21.11,21.2,24161.0,20.7426,20.8211,20.723,20.8113,24161.0
2015-11-17 14:10:00,21.2,21.21,21.17,21.2,26309.0,20.8113,20.8211,20.7819,20.8113,26309.0
2015-11-17 14:15:00,21.19,21.19,21.14,21.14,16486.0,20.8015,20.8015,20.7524,20.7524,16486.0
2015-11-17 14:20:00,21.14,21.18,21.11,21.14,30861.0,20.7524,20.7917,20.723,20.7524,30861.0
2015-11-17 14:25:00,21.14,21.15,21.11,21.12,24414.0,20.7524,20.7622,20.723,20.7328,24414.0
2015-11-17 14:30:00,21.12,21.14,21.09,21.11,23689.0,20.7328,20.7524,20.7033,20.723,23689.0
2015-11-17 14:35:00,21.11,21.12,21.09,21.11,21281.0,20.723,20.7328,20.7033,20.723,21281.0
2015-11-17 14:40:00,21.1,21.13,21.03,21.03,18461.0,20.7132,20.7426,20.6444,20.6444,18461.0
2015-11-17 14:45:00,21.04,21.08,21.03,21.07,30123.0,20.6543,20.6935,20.6444,20.6837,30123.0
2015-11-17 14:50:00,21.07,21.1,21.03,21.05,19886.0,20.6837,20.7132,20.6444,20.6641,19886.0
2015-11-17 14:55:00,21.05,21.15,21.04,21.12,58156.0,20.6641,20.7622,20.6543,20.7328,58156.0
2015-11-17 15:00:00,21.12,21.13,21.02,21.03,62333.0,20.7328,20.7426,20.6346,20.6444,62333.0
2015-11-17 15:05:00,21.03,21.04,20.98,20.98,64325.0,20.6444,20.6543,20.5954,20.5954,64325.0
2015-11-17 15:10:00,20.98,21.03,20.94,21.0,85721.0,20.5954,20.6444,20.5561,20.615,85721.0
2015-11-17 15:15:00,20.99,21.02,20.97,20.98,47070.0,20.6052,20.6346,20.5855,20.5954,47070.0
2015-11-17 15:20:00,20.98,21.01,20.95,20.97,75341.0,20.5954,20.6248,20.5659,20.5855,75341.0
2015-11-17 15:25:00,20.97,21.0,20.97,20.99,47121.0,20.5855,20.615,20.5855,20.6052,47121.0
2015-11-17 15:30:00,20.99,21.03,20.96,21.02,106997.0,20.6052,20.6444,20.5757,20.6346,106997.0
2015-11-17 15:35:00,21.02,21.03,20.97,20.97,61090.0,20.6346,20.6444,20.5855,20.5855,61090.0
2015-11-17 15:40:00,20.98,21.02,20.97,21.0,171186.0,20.5954,20.6346,20.5855,20.615,171186.0
2015-11-17 15:45:00,20.99,21.0,20.92,20.94,115642.0,20.6052,20.615,20.5365,20.5561,115642.0
2015-11-17 15:50:00,20.94,20.97,20.92,20.95,130126.0,20.5561,20.5855,20.5365,20.5659,130126.0
2015-11-17 15:55:00,20.95,20.96,20.92,20.94,323263.0,20.5659,20.5757,20.5365,20.5561,323263.0
2015-11-18 09:30:00,21.1,21.22,20.99,21.22,47380.0,20.7132,20.831,20.6052,20.831,47380.0
2015-11-18 09:35:00,21.25,21.4,21.25,21.28,26140.0,20.8604,21.0077,20.8604,20.8899,26140.0
2015-11-18 09:40:00,21.28,21.28,21.14,21.18,58396.0,20.8899,20.8899,20.7524,20.7917,58396.0
2015-11-18 09:45:00,21.19,21.21,21.14,21.19,54004.0,20.8015,20.8211,20.7524,20.8015,54004.0
2015-11-18 09:50:00,21.2,21.25,21.14,21.25,143737.0,20.8113,20.8604,20.7524,20.8604,143737.0
2015-11-18 09:55:00,21.24,21.34,21.21,21.31,36194.0,20.8506,20.9488,20.8211,20.9193,36194.0
2015-11-18 10:00:00,21.32,21.43,21.32,21.39,61410.0,20.9291,21.0371,20.9291,20.9978,61410.0
2015-11-18 10:05:00,21.39,21.39,21.23,21.23,80853.0,20.9978,20.9978,20.8408,20.8408,80853.0
2015-11-18 10:10:00,21.23,21.28,21.18,21.25,117269.0,20.8408,20.8899,20.7917,20.8604,117269.0
2015-11-18 10:15:00,21.25,21.31,21.23,21.3,117832.0,20.8604,20.9193,20.8408,20.9095,117832.0
2015-11-18 10:20:00,21.3,21.36,21.26,21.34,107580.0,20.9095,20.9684,20.8702,20.9488,107580.0
2015-11-18 10:25:00,21.33,21.33,21.28,21.31,65264.0,20.9389,20.9389,20.8899,20.9193,65264.0
2015-11-18 10:30:00,21.3,21.31,21.19,21.19,77940.0,20.9095,20.9193,20.8015,20.8015,77940.0
2015-11-18 10:35:00,21.19,21.21,21.14,21.17,75892.0,20.8015,20.8211,20.7524,20.7819,75892.0
2015-11-18 10:40:00,21.17,21.2,21.12,21.19,107699.0,20.7819,20.8113,20.7328,20.8015,107699.0
2015-11-18 10:45:00,21.19,21.2,21.11,21.15,41795.0,20.8015,20.8113,20.723,20.7622,41795.0
2015-11-18 10:50:00,21.16,21.19,21.12,21.13,40462.0,20.7721,20.8015,20.7328,20.7426,40462.0
2015-11-18 10:55:00,21.13,21.13,21.08,21.1,83149.0,20.7426,20.7426,20.6935,20.7132,83149.0
2015-11-18 11:00:00,21.1,21.12,21.06,21.12,51702.0,20.7132,20.7328,20.6739,20.7328,51702.0
2015-11-18 11:05:00,21.13,21.19,21.09,21.18,25325.0,20.7426,20.8015,20.7033,20.7917,25325.0
2015-11-18 11:10:00,21.19,21.22,21.14,21.2,29406.0,20.8015,20.831,20.7524,20.8113,29406.0
2015-11-18 11:15:00,21.21,21.21,21.16,21.17,24182.0,20.8211,20.8211,20.7721,20.7819,24182.0
2015-11-18 11:20:00,21.17,21.19,21.14,21.14,24282.0,20.7819,20.8015,20.7524,20.7524,24282.0
2015-11-18 11:25:00,21.14,21.14,21.09,21.09,69715.0,20.7524,20.7524,20.7033,20.7033,69715.0
2015-11-18 11:30:00,21.09,21.11,21.08,21.1,37084.0,20.7033,20.723,20.6935,20.7132,37084.0
2015-11-18 11:35:00,21.1,21.12,21.09,21.1,47127.0,20.7132,20.7328,20.7033,20.7132,47127.0
2015-11-18 11:40:00,21.1,21.14,21.09,21.1,30474.0,20.7132,20.7524,20.7033,20.7132,30474.0
2015-11-18 11:45:00,21.1,21.11,21.07,21.1,35479.0,20.7132,20.723,20.6837,20.7132,35479.0
2015-11-18 11:50:00,21.1,21.12,21.06,21.07,18258.0,20.7132,20.7328,20.6739,20.6837,18258.0
2015-11-18 11:55:00,21.06,21.07,21.03,21.07,50723.0,20.6739,20.6837,20.6444,20.6837,50723.0
2015-11-18 12:00:00,21.06,21.06,21.02,21.03,39241.0,20.6739,20.6739,20.6346,20.6444,39241.0
2015-11-18 12:05:00,21.03,21.06,20.98,20.99,28332.0,20.6444,20.6739,20.5954,20.6052,28332.0
2015-11-18 12:10:00,20.98,21.01,20.97,21.0,19758.0,20.5954,20.6248,20.5855,20.615,19758.0
2015-11-18 12:15:00,21.01,21.06,21.0,21.04,16201.0,20.6248,20.6739,20.615,20.6543,16201.0
2015-11-18 12:20:00,21.05,21.07,21.01,21.01,23093.0,20.6641,20.6837,20.6248,20.6248,23093.0
2015-11-18 12:25:00,21.01,21.04,21.0,21.04,14621.0,20.6248,20.6543,20.615,20.6543,14621.0
2015-11-18 12:30:00,21.04,21.05,21.0,21.03,13693.0,20.6543,20.6641,20.615,20.6444,13693.0
2015-11-18 12:35:00,21.02,21.06,21.02,21.03,23180.0,20.6346,20.6739,20.6346,20.6444,23180.0
2015-11-18 12:40:00,21.02,21.02,20.95,20.95,16300.0,20.6346,20.6346,20.5659,20.5659,16300.0
2015-11-18 12:45:00,20.95,21.01,20.94,20.99,30577.0,20.5659,20.6248,20.5561,20.6052,30577.0
2015-11-18 12:50:00,20.98,21.01,20.98,21.0,37807.0,20.5954,20.6248,20.5954,20.615,37807.0
2015-11-18 12:55:00,20.99,21.01,20.98,21.01,22367.0,20.6052,20.6248,20.5954,20.6248,22367.0
2015-11-18 13:00:00,21.01,21.05,20.97,21.0,75918.0,20.6248,20.6641,20.5855,20.615,75918.0
2015-11-18 13:05:00,21.0,21.0,20.98,20.99,44608.0,20.615,20.615,20.5954,20.6052,44608.0
2015-11-18 13:10:00,20.99,21.01,20.98,20.99,58331.0,20.6052,20.6248,20.5954,20.6052,58331.0
2015-11-18 13:15:00,21.0,21.0,20.94,20.96,36627.0,20.615,20.615,20.5561,20.5757,36627.0
2015-11-18 13:20:00,20.96,20.99,20.94,20.96,21374.0,20.5757,20.6052,20.5561,20.5757,21374.0
2015-11-18 13:25:00,20.96,20.98,20.94,20.95,27055.0,20.5757,20.5954,20.5561,20.5659,27055.0
2015-11-18 13:30:00,20.95,20.99,20.94,20.98,52880.0,20.5659,20.6052,20.5561,20.5954,52880.0
2015-11-18 13:35:00,20.98,21.0,20.96,20.97,38722.0,20.5954,20.615,20.5757,20.5855,38722.0
2015-11-18 13:40:00,20.97,21.0,20.97,20.99,49558.0,20.5855,20.615,20.5855,20.6052,49558.0
2015-11-18 13:45:00,20.99,21.0,20.98,21.0,25900.0,20.6052,20.615,20.5954,20.615,25900.0
2015-11-18 13:50:00,20.99,21.0,20.98,20.99,18885.0,20.6052,20.615,20.5954,20.6052,18885.0
2015-11-18 13:55:00,20.99,21.0,20.99,21.0,13639.0,20.6052,20.615,20.6052,20.615,13639.0
2015-11-18 14:00:00,21.0,21.03,20.97,21.01,54102.0,20.615,20.6444,20.5855,20.6248,54102.0
2015-11-18 14:05:00,21.01,21.12,21.01,21.11,47465.0,20.6248,20.7328,20.6248,20.723,47465.0
2015-11-18 14:10:00,21.1,21.17,21.1,21.13,36850.0,20.7132,20.7819,20.7132,20.7426,36850.0
2015-11-18 14:15:00,21.13,21.15,21.09,21.09,18114.0,20.7426,20.7622,20.7033,20.7033,18114.0
2015-11-18 14:20:00,21.1,21.13,21.08,21.11,27461.0,20.7132,20.7426,20.6935,20.723,27461.0
2015-11-18 14:25:00,21.12,21.14,21.1,21.14,20534.0,20.7328,20.7524,20.7132,20.7524,20534.0
2015-11-18 14:30:00,21.14,21.15,21.1,21.12,21604.0,20.7524,20.7622,20.7132,20.7328,21604.0
2015-11-18 14:35:00,21.12,21.14,21.1,21.14,18201.0,20.7328,20.7524,20.7132,20.7524,18201.0
2015-11-18 14:40:00,21.13,21.2,21.13,21.19,18837.0,20.7426,20.8113,20.7426,20.8015,18837.0
2015-11-18 14:45:00,21.19,21.2,21.13,21.14,38215.0,20.8015,20.8113,20.7426,20.7524,38215.0
2015-11-18 14:50:00,21.13,21.18,21.12,21.18,76771.0,20.7426,20.7917,20.7328,20.7917,76771.0
2015-11-18 14:55:00,21.17,21.25,21.16,21.25,28786.0,20.7819,20.8604,20.7721,20.8604,28786.0
2015-11-18 15:00:00,21.26,21.26,21.23,21.24,42921.0,20.8702,20.8702,20.8408,20.8506,42921.0
2015-11-18 15:05:00,21.25,21.3,21.24,21.27,77024.0,20.8604,20.9095,20.8506,20.88,77024.0
2015-11-18 15:10:00,21.27,21.28,21.25,21.28,53357.0,20.88,20.8899,20.8604,20.8899,53357.0
2015-11-18 15:15:00,21.28,21.32,21.27,21.29,42178.0,20.8899,20.9291,20.88,20.8997,42178.0
2015-11-18 15:20:00,21.3,21.31,21.28,21.28,31829.0,20.9095,20.9193,20.8899,20.8899,31829.0
2015-11-18 15:25:00,21.28,21.3,21.27,21.27,25847.0,20.8899,20.9095,20.88,20.88,25847.0
2015-11-18 15:30:00,21.27,21.3,21.26,21.3,76589.0,20.88,20.9095,20.8702,20.9095,76589.0
2015-11-18 15:35:00,21.3,21.3,21.28,21.28,48416.0,20.9095,20.9095,20.8899,20.8899,48416.0
2015-11-18 15:40:00,21.28,21.3,21.26,21.27,73395.0,20.8899,20.9095,20.8702,20.88,73395.0
2015-11-18 15:45:00,21.28,21.32,21.27,21.3,84414.0,20.8899,20.9291,20.88,20.9095,84414.0
2015-11-18 15:50:00,21.3,21.33,21.29,21.32,75946.0,20.9095,20.9389,20.8997,20.9291,75946.0
2015-11-18 15:55:00,21.33,21.35,21.31,21.31,268117.0,20.9389,20.9586,20.9193,20.9193,268117.0
2015-11-19 09:30:00,21.29,21.52,21.2,21.49,46331.0,20.8997,21.1255,20.8113,21.096,46331.0
2015-11-19 09:35:00,21.5,21.56,21.39,21.55,30710.0,21.1058,21.1647,20.9978,21.1549,30710.0
2015-11-19 09:40:00,21.56,21.66,21.56,21.61,33381.0,21.1647,21.2629,21.1647,21.2138,33381.0
2015-11-19 09:45:00,21.6,21.7,21.59,21.7,45408.0,21.204,21.3022,21.1942,21.3022,45408.0
2015-11-19 09:50:00,21.69,21.77,21.63,21.68,44144.0,21.2923,21.3709,21.2334,21.2825,44144.0
2015-11-19 09:55:00,21.68,21.77,21.64,21.73,29808.0,21.2825,21.3709,21.2433,21.3316,29808.0
2015-11-19 10:00:00,21.71,21.75,21.61,21.62,48378.0,21.312,21.3512,21.2138,21.2236,48378.0
2015-11-19 10:05:00,21.62,21.68,21.58,21.62,27207.0,21.2236,21.2825,21.1844,21.2236,27207.0
2015-11-19 10:10:00,21.62,21.74,21.62,21.66,80358.0,21.2236,21.3414,21.2236,21.2629,80358.0
2015-11-19 10:15:00,21.65,21.66,21.57,21.65,41379.0,21.2531,21.2629,21.1745,21.2531,41379.0
2015-11-19 10:20:00,21.65,21.74,21.64,21.66,41878.0,21.2531,21.3414,21.2433,21.2629,41878.0
2015-11-19 10:25:00,21.67,21.73,21.67,21.71,22391.0,21.2727,21.3316,21.2727,21.312,22391.0
2015-11-19 10:30:00,21.71,21.77,21.71,21.74,44619.0,21.312,21.3709,21.312,21.3414,44619.0
2015-11-19 10:35:00,21.75,21.81,21.74,21.77,36108.0,21.3512,21.4101,21.3414,21.3709,36108.0
2015-11-19 10:40:00,21.77,21.86,21.76,21.82,31935.0,21.3709,21.4592,21.3611,21.42,31935.0
2015-11-19 10:45:00,21.83,21.87,21.82,21.86,26157.0,21.4298,21.469,21.42,21.4592,26157.0
2015-11-19 10:50:00,21.86,21.87,21.79,21.8,77988.0,21.4592,21.469,21.3905,21.4003,77988.0
2015-11-19 10:55:00,21.8,21.89,21.79,21.89,30744.0,21.4003,21.4887,21.3905,21.4887,30744.0
2015-11-19 11:00:00,21.88,21.93,21.84,21.92,47194.0,21.4789,21.5279,21.4396,21.5181,47194.0
2015-11-19 11:05:00,21.92,21.93,21.87,21.88,30002.0,21.5181,21.5279,21.469,21.4789,30002.0
2015-11-19 11:10:00,21.89,21.89,21.8,21.82,30968.0,21.4887,21.4887,21.4003,21.42,30968.0
2015-11-19 11:15:00,21.83,21.84,21.77,21.79,25205.0,21.4298,21.4396,21.3709,21.3905,25205.0
2015-11-19 11:20:00,21.79,21.79,21.7,21.7,45199.0,21.3905,21.3905,21.3022,21.3022,45199.0
2015-11-19 11:25:00,21.7,21.74,21.7,21.74,21249.0,21.3022,21.3414,21.3022,21.3414,21249.0
2015-11-19 11:30:00,21.73,21.75,21.58,21.58,56348.0,21.3316,21.3512,21.1844,21.1844,56348.0
2015-11-19 11:35:00,21.58,21.59,21.55,21.59,31481.0,21.1844,21.1942,21.1549,21.1942,31481.0
2015-11-19 11:40:00,21.59,21.6,21.55,21.59,28134.0,21.1942,21.204,21.1549,21.1942,28134.0
2015-11-19 11:45:00,21.59,21.61,21.52,21.52,24372.0,21.1942,21.2138,21.1255,21.1255,24372.0
2015-11-19 11:50:00,21.52,21.53,21.47,21.51,28150.0,21.1255,21.1353,21.0764,21.1156,28150.0
2015-11-19 11:55:00,21.51,21.54,21.49,21.49,35580.0,21.1156,21.1451,21.096,21.096,35580.0
2015-11-19 12:00:00,21.48,21.55,21.48,21.55,24895.0,21.0862,21.1549,21.0862,21.1549,24895.0
2015-11-19 12:05:00,21.55,21.6,21.51,21.52,25915.0,21.1549,21.204,21.1156,21.1255,25915.0
2015-11-19 12:10:00,21.52,21.55,21.48,21.5,36967.0,21.1255,21.1549,21.0862,21.1058,36967.0
2015-11-19 12:15:00,21.5,21.52,21.49,21.5,22351.0,21.1058,21.1255,21.096,21.1058,22351.0
2015-11-19 12:20:00,21.5,21.51,21.44,21.45,11950.0,21.1058,21.1156,21.0469,21.0567,11950.0
2015-11-19 12:25:00,21.44,21.46,21.4,21.42,18988.0,21.0469,21.0666,21.0077,21.0273,18988.0
2015-11-19 12:30:00,21.42,21.55,21.42,21.52,21407.0,21.0273,21.1549,21.0273,21.1255,21407.0
2015-11-19 12:35:00,21.52,21.58,21.51,21.56,13598.0,21.1255,21.1844,21.1156,21.1647,13598.0
2015-11-19 12:40:00,21.57,21.59,21.55,21.59,16520.0,21.1745,21.1942,21.1549,21.1942,16520.0
2015-11-19 12:45:00,21.59,21.63,21.59,21.61,17870.0,21.1942,21.2334,21.1942,21.2138,17870.0
2015-11-19 12:50:00,21.61,21.62,21.59,21.6,9280.0,21.2138,21.2236,21.1942,21.204,9280.0
2015-11-19 12:55:00,21.6,21.61,21.56,21.58,23532.0,21.204,21.2138,21.1647,21.1844,23532.0
2015-11-19 13:00:00,21.58,21.6,21.57,21.59,53376.0,21.1844,21.204,21.1745,21.1942,53376.0
2015-11-19 13:05:00,21.59,21.62,21.58,21.59,10742.0,21.1942,21.2236,21.1844,21.1942,10742.0
2015-11-19 13:10:00,21.6,21.61,21.59,21.6,19274.0,21.204,21.2138,21.1942,21.204,19274.0
2015-11-19 13:15:00,21.61,21.62,21.57,21.57,20030.0,21.2138,21.2236,21.1745,21.1745,20030.0
2015-11-19 13:20:00,21.58,21.58,21.53,21.56,17392.0,21.1844,21.1844,21.1353,21.1647,17392.0
2015-11-19 13:25:00,21.56,21.59,21.55,21.59,9792.0,21.1647,21.1942,21.1549,21.1942,9792.0
2015-11-19 13:30:00,21.59,21.59,21.55,21.57,15980.0,21.1942,21.1942,21.1549,21.1745,15980.0
2015-11-19 13:35:00,21.57,21.57,21.5,21.51,21740.0,21.1745,21.1745,21.1058,21.1156,21740.0
2015-11-19 13:40:00,21.51,21.53,21.51,21.53,15290.0,21.1156,21.1353,21.1156,21.1353,15290.0
2015-11-19 13:45:00,21.53,21.56,21.48,21.48,23677.0,21.1353,21.1647,21.0862,21.0862,23677.0
2015-11-19 13:50:00,21.48,21.55,21.46,21.54,30059.0,21.0862,21.1549,21.0666,21.1451,30059.0
2015-11-19 13:55:00,21.53,21.54,21.48,21.49,22474.0,21.1353,21.1451,21.0862,21.096,22474.0
2015-11-19 14:00:00,21.49,21.52,21.48,21.48,22655.0,21.096,21.1255,21.0862,21.0862,22655.0
2015-11-19 14:05:00,21.48,21.52,21.48,21.5,22125.0,21.0862,21.1255,21.0862,21.1058,22125.0
2015-11-19 14:10:00,21.49,21.51,21.44,21.46,27119.0,21.096,21.1156,21.0469,21.0666,27119.0
2015-11-19 14:15:00,21.47,21.52,21.47,21.5,19445.0,21.0764,21.1255,21.0764,21.1058,19445.0
2015-11-19 14:20:00,21.49,21.49,21.43,21.43,16888.0,21.096,21.096,21.0371,21.0371,16888.0
2015-11-19 14:25:00,21.44,21.49,21.43,21.47,28062.0,21.0469,21.096,21.0371,21.0764,28062.0
2015-11-19 14:30:00,21.47,21.51,21.47,21.49,15211.0,21.0764,21.1156,21.0764,21.096,15211.0
2015-11-19 14:35:00,21.49,21.5,21.48,21.48,22210.0,21.096,21.1058,21.0862,21.0862,22210.0
2015-11-19 14:40:00,21.48,21.51,21.48,21.48,17050.0,21.0862,21.1156,21.0862,21.0862,17050.0
2015-11-19 14:45:00,21.49,21.57,21.48,21.57,24489.0,21.096,21.1745,21.0862,21.1745,24489.0
2015-11-19 14:50:00,21.57,21.58,21.53,21.53,43416.0,21.1745,21.1844,21.1353,21.1353,43416.0
2015-11-19 14:55:00,21.53,21.61,21.52,21.59,32606.0,21.1353,21.2138,21.1255,21.1942,32606.0
2015-11-19 15:00:00,21.6,21.6,21.54,21.55,22920.0,21.204,21.204,21.1451,21.1549,22920.0
2015-11-19 15:05:00,21.55,21.57,21.54,21.55,37250.0,21.1549,21.1745,21.1451,21.1549,37250.0
2015-11-19 15:10:00,21.56,21.57,21.51,21.54,44124.0,21.1647,21.1745,21.1156,21.1451,44124.0
2015-11-19 15:15:00,21.54,21.55,21.5,21.52,31009.0,21.1451,21.1549,21.1058,21.1255,31009.0
2015-11-19 15:20:00,21.52,21.56,21.51,21.54,25706.0,21.1255,21.1647,21.1156,21.1451,25706.0
2015-11-19 15:25:00,21.54,21.58,21.53,21.57,37869.0,21.1451,21.1844,21.1353,21.1745,37869.0
2015-11-19 15:30:00,21.58,21.63,21.58,21.59,46393.0,21.1844,21.2334,21.1844,21.1942,46393.0
2015-11-19 15:35:00,21.59,21.6,21.49,21.5,147798.0,21.1942,21.204,21.096,21.1058,147798.0
2015-11-19 15:40:00,21.5,21.52,21.49,21.49,113478.0,21.1058,21.1255,21.096,21.096,113478.0
2015-11-19 15:45:00,21.49,21.51,21.48,21.5,119102.0,21.096,21.1156,21.0862,21.1058,119102.0
2015-11-19 15:50:00,21.5,21.54,21.49,21.52,143757.0,21.1058,21.1451,21.096,21.1255,143757.0
2015-11-19 15:55:00,21.53,21.57,21.52,21.57,187191.0,21.1353,21.1745,21.1255,21.1745,187191.0
2015-11-20 09:30:00,21.63,21.77,21.57,21.77,76750.0,21.2334,21.3709,21.1745,21.3709,76750.0
2015-11-20 09:35:00,21.79,21.85,21.78,21.85,26925.0,21.3905,21.4494,21.3807,21.4494,26925.0
2015-11-20 09:40:00,21.84,21.91,21.83,21.91,31124.0,21.4396,21.5083,21.4298,21.5083,31124.0
2015-11-20 09:45:00,21.9,21.94,21.88,21.9,36987.0,21.4985,21.5378,21.4789,21.4985,36987.0
2015-11-20 09:50:00,21.9,21.91,21.72,21.73,28899.0,21.4985,21.5083,21.3218,21.3316,28899.0
2015-11-20 09:55:00,21.73,21.75,21.66,21.7,20425.0,21.3316,21.3512,21.2629,21.3022,20425.0
2015-11-20 10:00:00,21.7,21.73,21.59,21.59,26275.0,21.3022,21.3316,21.1942,21.1942,26275.0
2015-11-20 10:05:00,21.6,21.67,21.6,21.66,15080.0,21.204,21.2727,21.204,21.2629,15080.0
2015-11-20 10:10:00,21.66,21.73,21.65,21.7,27362.0,21.2629,21.3316,21.2531,21.3022,27362.0
2015-11-20 10:15:00,21.69,21.7,21.63,21.68,25728.0,21.2923,21.3022,21.2334,21.2825,25728.0
2015-11-20 10:20:00,21.67,21.67,21.62,21.63,14908.0,21.2727,21.2727,21.2236,21.2334,14908.0
2015-11-20 10:25:00,21.63,21.71,21.63,21.67,20729.0,21.2334,21.312,21.2334,21.2727,20729.0
2015-11-20 10:30:00,21.68,21.7,21.65,21.67,16205.0,21.2825,21.3022,21.2531,21.2727,16205.0
2015-11-20 10:35:00,21.67,21.72,21.66,21.69,33965.0,21.2727,21.3218,21.2629,21.2923,33965.0
2015-11-20 10:40:00,21.69,21.7,21.65,21.67,21111.0,21.2923,21.3022,21.2531,21.2727,21111.0
2015-11-20 10:45:00,21.66,21.68,21.61,21.62,23100.0,21.2629,21.2825,21.2138,21.2236,23100.0
2015-11-20 10:50:00,21.61,21.62,21.58,21.58,18662.0,21.2138,21.2236,21.1844,21.1844,18662.0
2015-11-20 10:55:00,21.58,21.61,21.51,21.52,25979.0,21.1844,21.2138,21.1156,21.1255,25979.0
2015-11-20 11:00:00,21.52,21.6,21.51,21.59,21437.0,21.1255,21.204,21.1156,21.1942,21437.0
2015-11-20 11:05:00,21.59,21.61,21.56,21.6,17228.0,21.1942,21.2138,21.1647,21.204,17228.0
2015-11-20 11:10:00,21.6,21.62,21.58,21.59,17200.0,21.204,21.2236,21.1844,21.1942,17200.0
2015-11-20 11:15:00,21.59,21.63,21.57,21.63,21425.0,21.1942,21.2334,21.1745,21.2334,21425.0
2015-11-20 11:20:00,21.62,21.62,21.58,21.59,11234.0,21.2236,21.2236,21.1844,21.1942,11234.0
2015-11-20 11:25:00,21.6,21.63,21.59,21.59,18280.0,21.204,21.2334,21.1942,21.1942,18280.0
2015-11-20 11:30:00,21.59,21.6,21.55,21.58,14303.0,21.1942,21.204,21.1549,21.1844,14303.0
2015-11-20 11:35:00,21.59,21.61,21.58,21.59,8966.0,21.1942,21.2138,21.1844,21.1942,8966.0
2015-11-20 11:40:00,21.59,21.63,21.59,21.61,12640.0,21.1942,21.2334,21.1942,21.2138,12640.0
2015-11-20 11:45:00,21.62,21.62,21.52,21.53,26517.0,21.2236,21.2236,21.1255,21.1353,26517.0
2015-11-20 11:50:00,21.53,21.53,21.5,21.5,15229.0,21.1353,21.1353,21.1058,21.1058,15229.0
2015-11-20 11:55:00,21.5,21.54,21.5,21.53,20430.0,21.1058,21.1451,21.1058,21.1353,20430.0
2015-11-20 12:00:00,21.53,21.55,21.5,21.54,14019.0,21.1353,21.1549,21.1058,21.1451,14019.0
2015-11-20 12:05:00,21.54,21.55,21.52,21.55,14499.0,21.1451,21.1549,21.1255,21.1549,14499.0
2015-11-20 12:10:00,21.55,21.55,21.47,21.47,13088.0,21.1549,21.1549,21.0764,21.0764,13088.0
2015-11-20 12:15:00,21.48,21.54,21.47,21.54,17069.0,21.0862,21.1451,21.0764,21.1451,17069.0
2015-11-20 12:20:00,21.55,21.56,21.48,21.49,16842.0,21.1549,21.1647,21.0862,21.096,16842.0
2015-11-20 12:25:00,21.49,21.52,21.49,21.52,13233.0,21.096,21.1255,21.096,21.1255,13233.0
2015-11-20 12:30:00,21.52,21.56,21.52,21.52,12720.0,21.1255,21.1647,21.1255,21.1255,12720.0
2015-11-20 12:35:00,21.52,21.56,21.52,21.55,16091.0,21.1255,21.1647,21.1255,21.1549,16091.0
2015-11-20 12:40:00,21.55,21.59,21.54,21.54,21265.0,21.1549,21.1942,21.1451,21.1451,21265.0
2015-11-20 12:45:00,21.54,21.55,21.45,21.47,40983.0,21.1451,21.1549,21.0567,21.0764,40983.0
2015-11-20 12:50:00,21.47,21.49,21.46,21.49,14315.0,21.0764,21.096,21.0666,21.096,14315.0
2015-11-20 12:55:00,21.5,21.5,21.48,21.48,6240.0,21.1058,21.1058,21.0862,21.0862,6240.0
2015-11-20 13:00:00,21.48,21.52,21.48,21.48,34081.0,21.0862,21.1255,21.0862,21.0862,34081.0
2015-11-20 13:05:00,21.48,21.53,21.47,21.51,20807.0,21.0862,21.1353,21.0764,21.1156,20807.0
2015-11-20 13:10:00,21.51,21.52,21.45,21.46,18325.0,21.1156,21.1255,21.0567,21.0666,18325.0
2015-11-20 13:15:00,21.46,21.5,21.46,21.5,10705.0,21.0666,21.1058,21.0666,21.1058,10705.0
2015-11-20 13:20:00,21.49,21.51,21.49,21.5,24964.0,21.096,21.1156,21.096,21.1058,24964.0
2015-11-20 13:25:00,21.49,21.49,21.42,21.43,19600.0,21.096,21.096,21.0273,21.0371,19600.0
2015-11-20 13:30:00,21.43,21.43,21.38,21.39,42583.0,21.0371,21.0371,20.988,20.9978,42583.0
2015-11-20 13:35:00,21.39,21.41,21.38,21.41,28240.0,20.9978,21.0175,20.988,21.0175,28240.0
2015-11-20 13:40:00,21.42,21.45,21.41,21.44,18250.0,21.0273,21.0567,21.0175,21.0469,18250.0
2015-11-20 13:45:00,21.44,21.45,21.43,21.44,12683.0,21.0469,21.0567,21.0371,21.0469,12683.0
2015-11-20 13:50:00,21.44,21.46,21.43,21.44,19708.0,21.0469,21.0666,21.0371,21.0469,19708.0
2015-11-20 13:55:00,21.45,21.46,21.44,21.45,16801.0,21.0567,21.0666,21.0469,21.0567,16801.0
2015-11-20 14:00:00,21.45,21.49,21.45,21.48,18921.0,21.0567,21.096,21.0567,21.0862,18921.0
2015-11-20 14:05:00,21.48,21.51,21.47,21.5,20946.0,21.0862,21.1156,21.0764,21.1058,20946.0
2015-11-20 14:10:00,21.51,21.51,21.46,21.47,21425.0,21.1156,21.1156,21.0666,21.0764,21425.0
2015-11-20 14:15:00,21.48,21.5,21.47,21.5,10176.0,21.0862,21.1058,21.0764,21.1058,10176.0
2015-11-20 14:20:00,21.5,21.5,21.46,21.46,14996.0,21.1058,21.1058,21.0666,21.0666,14996.0
2015-11-20 14:25:00,21.46,21.5,21.44,21.5,34404.0,21.0666,21.1058,21.0469,21.1058,34404.0
2015-11-20 14:30:00,21.5,21.51,21.49,21.5,18592.0,21.1058,21.1156,21.096,21.1058,18592.0
2015-11-20 14:35:00,21.5,21.53,21.49,21.5,22122.0,21.1058,21.1353,21.096,21.1058,22122.0
2015-11-20 14:40:00,21.5,21.51,21.48,21.5,32278.0,21.1058,21.1156,21.0862,21.1058,32278.0
2015-11-20 14:45:00,21.5,21.5,21.48,21.48,10783.0,21.1058,21.1058,21.0862,21.0862,10783.0
2015-11-20 14:50:00,21.48,21.51,21.48,21.51,18187.0,21.0862,21.1156,21.0862,21.1156,18187.0
2015-11-20 14:55:00,21.5,21.51,21.45,21.45,19702.0,21.1058,21.1156,21.0567,21.0567,19702.0
2015-11-20 15:00:00,21.45,21.48,21.45,21.46,24254.0,21.0567,21.0862,21.0567,21.0666,24254.0
2015-11-20 15:05:00,21.46,21.51,21.46,21.48,28980.0,21.0666,21.1156,21.0666,21.0862,28980.0
2015-11-20 15:10:00,21.48,21.5,21.48,21.48,18029.0,21.0862,21.1058,21.0862,21.0862,18029.0
2015-11-20 15:15:00,21.49,21.49,21.46,21.46,18272.0,21.096,21.096,21.0666,21.0666,18272.0
2015-11-20 15:20:00,21.46,21.48,21.46,21.48,26476.0,21.0666,21.0862,21.0666,21.0862,26476.0
2015-11-20 15:25:00,21.48,21.5,21.47,21.5,18120.0,21.0862,21.1058,21.0764,21.1058,18120.0
2015-11-20 15:30:00,21.5,21.52,21.49,21.51,36562.0,21.1058,21.1255,21.096,21.1156,36562.0
2015-11-20 15:35:00,21.51,21.51,21.5,21.5,24489.0,21.1156,21.1156,21.1058,21.1058,24489.0
2015-11-20 15:40:00,21.51,21.51,21.48,21.48,51728.0,21.1156,21.1156,21.0862,21.0862,51728.0
2015-11-20 15:45:00,21.48,21.5,21.47,21.49,68866.0,21.0862,21.1058,21.0764,21.096,68866.0
2015-11-20 15:50:00,21.49,21.5,21.49,21.5,71551.0,21.096,21.1058,21.096,21.1058,71551.0
2015-11-20 15:55:00,21.5,21.52,21.49,21.51,165378.0,21.1058,21.1255,21.096,21.1156,165378.0
2015-11-23 09:30:00,21.42,21.62,21.24,21.58,59832.0,21.0273,21.2236,20.8506,21.1844,59832.0
2015-11-23 09:35:00,21.58,21.64,21.51,21.51,20106.0,21.1844,21.2433,21.1156,21.1156,20106.0
2015-11-23 09:40:00,21.5,21.6,21.44,21.6,16351.0,21.1058,21.204,21.0469,21.204,16351.0
2015-11-23 09:45:00,21.61,21.67,21.57,21.59,18659.0,21.2138,21.2727,21.1745,21.1942,18659.0
2015-11-23 09:50:00,21.6,21.62,21.48,21.48,63568.0,21.204,21.2236,21.0862,21.0862,63568.0
2015-11-23 09:55:00,21.46,21.51,21.4,21.47,67350.0,21.0666,21.1156,21.0077,21.0764,67350.0
2015-11-23 10:00:00,21.48,21.49,21.38,21.44,45382.0,21.0862,21.096,20.988,21.0469,45382.0
2015-11-23 10:05:00,21.44,21.5,21.39,21.44,30678.0,21.0469,21.1058,20.9978,21.0469,30678.0
2015-11-23 10:10:00,21.44,21.49,21.44,21.47,48203.0,21.0469,21.096,21.0469,21.0764,48203.0
2015-11-23 10:15:00,21.47,21.57,21.44,21.57,45954.0,21.0764,21.1745,21.0469,21.1745,45954.0
2015-11-23 10:20:00,21.58,21.67,21.54,21.66,35572.0,21.1844,21.2727,21.1451,21.2629,35572.0
2015-11-23 10:25:00,21.67,21.67,21.56,21.64,53660.0,21.2727,21.2727,21.1647,21.2433,53660.0
2015-11-23 10:30:00,21.64,21.65,21.57,21.57,22586.0,21.2433,21.2531,21.1745,21.1745,22586.0
2015-11-23 10:35:00,21.57,21.6,21.55,21.56,16160.0,21.1745,21.204,21.1549,21.1647,16160.0
2015-11-23 10:40:00,21.56,21.57,21.51,21.52,38898.0,21.1647,21.1745,21.1156,21.1255,38898.0
2015-11-23 10:45:00,21.53,21.56,21.49,21.54,27052.0,21.1353,21.1647,21.096,21.1451,27052.0
2015-11-23 10:50:00,21.55,21.57,21.52,21.53,23399.0,21.1549,21.1745,21.1255,21.1353,23399.0
2015-11-23 10:55:00,21.54,21.56,21.52,21.54,30951.0,21.1451,21.1647,21.1255,21.1451,30951.0
2015-11-23 11:00:00,21.54,21.62,21.53,21.59,63456.0,21.1451,21.2236,21.1353,21.1942,63456.0
2015-11-23 11:05:00,21.59,21.59,21.51,21.58,44538.0,21.1942,21.1942,21.1156,21.1844,44538.0
2015-11-23 11:10:00,21.59,21.62,21.57,21.6,38995.0,21.1942,21.2236,21.1745,21.204,38995.0
2015-11-23 11:15:00,21.6,21.66,21.59,21.64,25597.0,21.204,21.2629,21.1942,21.2433,25597.0
2015-11-23 11:20:00,21.64,21.68,21.62,21.66,38453.0,21.2433,21.2825,21.2236,21.2629,38453.0
2015-11-23 11:25:00,21.67,21.74,21.66,21.71,30837.0,21.2727,21.3414,21.2629,21.312,30837.0
2015-11-23 11:30:00,21.71,21.71,21.59,21.59,38915.0,21.312,21.312,21.1942,21.1942,38915.0
2015-11-23 11:35:00,21.6,21.67,21.6,21.65,30566.0,21.204,21.2727,21.204,21.2531,30566.0
2015-11-23 11:40:00,21.65,21.67,21.64,21.65,16037.0,21.2531,21.2727,21.2433,21.2531,16037.0
2015-11-23 11:45:00,21.65,21.66,21.63,21.66,15155.0,21.2531,21.2629,21.2334,21.2629,15155.0
2015-11-23 11:50:00,21.67,21.69,21.66,21.68,16904.0,21.2727,21.2923,21.2629,21.2825,16904.0
2015-11-23 11:55:00,21.67,21.69,21.64,21.66,17716.0,21.2727,21.2923,21.2433,21.2629,17716.0
2015-11-23 12:00:00,21.66,21.68,21.65,21.66,18806.0,21.2629,21.2825,21.2531,21.2629,18806.0
2015-11-23 12:05:00,21.66,21.66,21.62,21.64,13941.0,21.2629,21.2629,21.2236,21.2433,13941.0
2015-11-23 12:10:00,21.64,21.66,21.63,21.64,9651.0,21.2433,21.2629,21.2334,21.2433,9651.0
2015-11-23 12:15:00,21.64,21.65,21.62,21.64,11236.0,21.2433,21.2531,21.2236,21.2433,11236.0
2015-11-23 12:20:00,21.64,21.65,21.59,21.59,8604.0,21.2433,21.2531,21.1942,21.1942,8604.0
2015-11-23 12:25:00,21.59,21.6,21.53,21.53,43753.0,21.1942,21.204,21.1353,21.1353,43753.0
2015-11-23 12:30:00,21.53,21.55,21.49,21.53,53158.0,21.1353,21.1549,21.096,21.1353,53158.0
2015-11-23 12:35:00,21.54,21.54,21.5,21.51,19117.0,21.1451,21.1451,21.1058,21.1156,19117.0
2015-11-23 12:40:00,21.51,21.56,21.51,21.52,30310.0,21.1156,21.1647,21.1156,21.1255,30310.0
2015-11-23 12:45:00,21.52,21.55,21.5,21.53,51771.0,21.1255,21.1549,21.1058,21.1353,51771.0
2015-11-23 12:50:00,21.53,21.53,21.48,21.53,9625.0,21.1353,21.1353,21.0862,21.1353,9625.0
2015-11-23 12:55:00,21.53,21.55,21.52,21.53,8370.0,21.1353,21.1549,21.1255,21.1353,8370.0
2015-11-23 13:00:00,21.53,21.57,21.52,21.56,18859.0,21.1353,21.1745,21.1255,21.1647,18859.0
2015-11-23 13:05:00,21.56,21.59,21.56,21.57,33557.0,21.1647,21.1942,21.1647,21.1745,33557.0
2015-11-23 13:10:00,21.58,21.59,21.55,21.57,17625.0,21.1844,21.1942,21.1549,21.1745,17625.0
2015-11-23 13:15:00,21.57,21.59,21.56,21.59,12153.0,21.1745,21.1942,21.1647,21.1942,12153.0
2015-11-23 13:20:00,21.59,21.62,21.58,21.62,10299.0,21.1942,21.2236,21.1844,21.2236,10299.0
2015-11-23 13:25:00,21.63,21.63,21.61,21.63,11074.0,21.2334,21.2334,21.2138,21.2334,11074.0
2015-11-23 13:30:00,21.63,21.63,21.59,21.6,12868.0,21.2334,21.2334,21.1942,21.204,12868.0
2015-11-23 13:35:00,21.6,21.61,21.58,21.59,21140.0,21.204,21.2138,21.1844,21.1942,21140.0
2015-11-23 13:40:00,21.59,21.59,21.55,21.55,16073.0,21.1942,21.1942,21.1549,21.1549,16073.0
2015-11-23 13:45:00,21.56,21.56,21.52,21.54,17177.0,21.1647,21.1647,21.1255,21.1451,17177.0
2015-11-23 13:50:00,21.54,21.56,21.52,21.55,16275.0,21.1451,21.1647,21.1255,21.1549,16275.0
2015-11-23 13:55:00,21.54,21.55,21.49,21.5,18902.0,21.1451,21.1549,21.096,21.1058,18902.0
2015-11-23 14:00:00,21.51,21.53,21.47,21.49,26882.0,21.1156,21.1353,21.0764,21.096,26882.0
2015-11-23 14:05:00,21.49,21.5,21.44,21.45,20350.0,21.096,21.1058,21.0469,21.0567,20350.0
2015-11-23 14:10:00,21.45,21.47,21.43,21.45,22141.0,21.0567,21.0764,21.0371,21.0567,22141.0
2015-11-23 14:15:00,21.45,21.45,21.42,21.43,14041.0,21.0567,21.0567,21.0273,21.0371,14041.0
2015-11-23 14:20:00,21.42,21.43,21.38,21.38,17543.0,21.0273,21.0371,20.988,20.988,17543.0
2015-11-23 14:25:00,21.37,21.42,21.35,21.4,21695.0,20.9782,21.0273,20.9586,21.0077,21695.0
2015-11-23 14:30:00,21.41,21.41,21.38,21.39,18316.0,21.0175,21.0175,20.988,20.9978,18316.0
2015-11-23 14:35:00,21.39,21.39,21.32,21.34,24866.0,20.9978,20.9978,20.9291,20.9488,24866.0
2015-11-23 14:40:00,21.35,21.38,21.34,21.38,18683.0,20.9586,20.988,20.9488,20.988,18683.0
2015-11-23 14:45:00,21.38,21.38,21.33,21.35,18877.0,20.988,20.988,20.9389,20.9586,18877.0
2015-11-23 14:50:00,21.35,21.38,21.34,21.38,19665.0,20.9586,20.988,20.9488,20.988,19665.0
2015-11-23 14:55:00,21.38,21.39,21.37,21.37,18268.0,20.988,20.9978,20.9782,20.9782,18268.0
2015-11-23 15:00:00,21.38,21.4,21.37,21.38,19925.0,20.988,21.0077,20.9782,20.988,19925.0
2015-11-23 15:05:00,21.37,21.43,21.37,21.4,42123.0,20.9782,21.0371,20.9782,21.0077,42123.0
2015-11-23 15:10:00,21.4,21.41,21.38,21.39,21816.0,21.0077,21.0175,20.988,20.9978,21816.0
2015-11-23 15:15:00,21.39,21.4,21.37,21.38,20057.0,20.9978,21.0077,20.9782,20.988,20057.0
2015-11-23 15:20:00,21.37,21.4,21.37,21.39,22993.0,20.9782,21.0077,20.9782,20.9978,22993.0
2015-11-23 15:25:00,21.38,21.4,21.38,21.38,16120.0,20.988,21.0077,20.988,20.988,16120.0
2015-11-23 15:30:00,21.39,21.43,21.38,21.42,31335.0,20.9978,21.0371,20.988,21.0273,31335.0
2015-11-23 15:35:00,21.42,21.43,21.41,21.41,23470.0,21.0273,21.0371,21.0175,21.0175,23470.0
2015-11-23 15:40:00,21.41,21.44,21.4,21.44,56871.0,21.0175,21.0469,21.0077,21.0469,56871.0
2015-11-23 15:45:00,21.43,21.45,21.41,21.43,96848.0,21.0371,21.0567,21.0175,21.0371,96848.0
2015-11-23 15:50:00,21.43,21.44,21.42,21.42,36111.0,21.0371,21.0469,21.0273,21.0273,36111.0
2015-11-23 15:55:00,21.42,21.44,21.41,21.41,154398.0,21.0273,21.0469,21.0175,21.0175,154398.0
2015-11-24 09:30:00,21.37,21.62,21.27,21.57,104976.0,20.9782,21.2236,20.88,21.1745,104976.0
2015-11-24 09:35:00,21.57,21.76,21.55,21.64,66408.0,21.1745,21.3611,21.1549,21.2433,66408.0
2015-11-24 09:40:00,21.66,21.73,21.59,21.63,31506.0,21.2629,21.3316,21.1942,21.2334,31506.0
2015-11-24 09:45:00,21.63,21.67,21.52,21.55,25702.0,21.2334,21.2727,21.1255,21.1549,25702.0
2015-11-24 09:50:00,21.56,21.63,21.53,21.62,40080.0,21.1647,21.2334,21.1353,21.2236,40080.0
2015-11-24 09:55:00,21.62,21.63,21.48,21.48,73649.0,21.2236,21.2334,21.0862,21.0862,73649.0
2015-11-24 10:00:00,21.48,21.51,21.44,21.49,40777.0,21.0862,21.1156,21.0469,21.096,40777.0
2015-11-24 10:05:00,21.48,21.56,21.47,21.54,29819.0,21.0862,21.1647,21.0764,21.1451,29819.0
2015-11-24 10:10:00,21.54,21.56,21.45,21.47,25072.0,21.1451,21.1647,21.0567,21.0764,25072.0
2015-11-24 10:15:00,21.46,21.51,21.43,21.47,23389.0,21.0666,21.1156,21.0371,21.0764,23389.0
2015-11-24 10:20:00,21.46,21.48,21.43,21.46,14042.0,21.0666,21.0862,21.0371,21.0666,14042.0
2015-11-24 10:25:00,21.45,21.45,21.39,21.41,22342.0,21.0567,21.0567,20.9978,21.0175,22342.0
2015-11-24 10:30:00,21.41,21.42,21.37,21.42,27091.0,21.0175,21.0273,20.9782,21.0273,27091.0
2015-11-24 10:35:00,21.42,21.44,21.39,21.43,19558.0,21.0273,21.0469,20.9978,21.0371,19558.0
2015-11-24 10:40:00,21.44,21.46,21.38,21.38,43194.0,21.0469,21.0666,20.988,20.988,43194.0
2015-11-24 10:45:00,21.38,21.38,21.35,21.37,10377.0,20.988,20.988,20.9586,20.9782,10377.0
2015-11-24 10:50:00,21.37,21.42,21.36,21.39,20366.0,20.9782,21.0273,20.9684,20.9978,20366.0
2015-11-24 10:55:00,21.39,21.45,21.39,21.43,25036.0,20.9978,21.0567,20.9978,21.0371,25036.0
2015-11-24 11:00:00,21.42,21.47,21.4,21.47,16853.0,21.0273,21.0764,21.0077,21.0764,16853.0
2015-11-24 11:05:00,21.47,21.51,21.47,21.49,24005.0,21.0764,21.1156,21.0764,21.096,24005.0
2015-11-24 11:10:00,21.49,21.52,21.47,21.5,29188.0,21.096,21.1255,21.0764,21.1058,29188.0
2015-11-24 11:15:00,21.5,21.52,21.47,21.5,22131.0,21.1058,21.1255,21.0764,21.1058,22131.0
2015-11-24 11:20:00,21.5,21.56,21.47,21.55,17105.0,21.1058,21.1647,21.0764,21.1549,17105.0
2015-11-24 11:25:00,21.54,21.57,21.52,21.56,15395.0,21.1451,21.1745,21.1255,21.1647,15395.0
2015-11-24 11:30:00,21.57,21.62,21.56,21.59,48863.0,21.1745,21.2236,21.1647,21.1942,48863.0
2015-11-24 11:35:00,21.59,21.62,21.58,21.58,34072.0,21.1942,21.2236,21.1844,21.1844,34072.0
2015-11-24 11:40:00,21.59,21.63,21.58,21.6,20312.0,21.1942,21.2334,21.1844,21.204,20312.0
2015-11-24 11:45:00,21.6,21.61,21.57,21.59,31934.0,21.204,21.2138,21.1745,21.1942,31934.0
2015-11-24 11:50:00,21.6,21.66,21.6,21.62,30294.0,21.204,21.2629,21.204,21.2236,30294.0
2015-11-24 11:55:00,21.63,21.71,21.63,21.67,16213.0,21.2334,21.312,21.2334,21.2727,16213.0
2015-11-24 12:00:00,21.68,21.71,21.66,21.69,71318.0,21.2825,21.312,21.2629,21.2923,71318.0
2015-11-24 12:05:00,21.69,21.72,21.66,21.67,25128.0,21.2923,21.3218,21.2629,21.2727,25128.0
2015-11-24 12:10:00,21.67,21.67,21.64,21.64,20332.0,21.2727,21.2727,21.2433,21.2433,20332.0
2015-11-24 12:15:00,21.65,21.66,21.59,21.6,19796.0,21.2531,21.2629,21.1942,21.204,19796.0
2015-11-24 12:20:00,21.59,21.62,21.58,21.62,19801.0,21.1942,21.2236,21.1844,21.2236,19801.0
2015-11-24 12:25:00,21.64,21.69,21.64,21.68,18627.0,21.2433,21.2923,21.2433,21.2825,18627.0
2015-11-24 12:30:00,21.68,21.7,21.67,21.7,22260.0,21.2825,21.3022,21.2727,21.3022,22260.0
2015-11-24 12:35:00,21.71,21.72,21.7,21.7,14322.0,21.312,21.3218,21.3022,21.3022,14322.0
2015-11-24 12:40:00,21.7,21.7,21.67,21.68,13574.0,21.3022,21.3022,21.2727,21.2825,13574.0
2015-11-24 12:45:00,21.68,21.69,21.67,21.67,8978.0,21.2825,21.2923,21.2727,21.2727,8978.0
2015-11-24 12:50:00,21.67,21.73,21.67,21.72,15761.0,21.2727,21.3316,21.2727,21.3218,15761.0
2015-11-24 12:55:00,21.72,21.72,21.7,21.7,19576.0,21.3218,21.3218,21.3022,21.3022,19576.0
2015-11-24 13:00:00,21.69,21.77,21.69,21.72,23062.0,21.2923,21.3709,21.2923,21.3218,23062.0
2015-11-24 13:05:00,21.73,21.77,21.72,21.76,20403.0,21.3316,21.3709,21.3218,21.3611,20403.0
2015-11-24 13:10:00,21.77,21.78,21.74,21.75,10198.0,21.3709,21.3807,21.3414,21.3512,10198.0
2015-11-24 13:15:00,21.75,21.76,21.73,21.74,16855.0,21.3512,21.3611,21.3316,21.3414,16855.0
2015-11-24 13:20:00,21.74,21.8,21.74,21.76,15726.0,21.3414,21.4003,21.3414,21.3611,15726.0
2015-11-24 13:25:00,21.76,21.79,21.75,21.77,16368.0,21.3611,21.3905,21.3512,21.3709,16368.0
2015-11-24 13:30:00,21.77,21.77,21.73,21.76,13394.0,21.3709,21.3709,21.3316,21.3611,13394.0
2015-11-24 13:35:00,21.76,21.76,21.74,21.75,18482.0,21.3611,21.3611,21.3414,21.3512,18482.0
2015-11-24 13:40:00,21.76,21.79,21.75,21.77,17468.0,21.3611,21.3905,21.3512,21.3709,17468.0
2015-11-24 13:45:00,21.76,21.76,21.74,21.74,11177.0,21.3611,21.3611,21.3414,21.3414,11177.0
2015-11-24 13:50:00,21.74,21.76,21.72,21.76,12886.0,21.3414,21.3611,21.3218,21.3611,12886.0
2015-11-24 13:55:00,21.76,21.77,21.74,21.77,16896.0,21.3611,21.3709,21.3414,21.3709,16896.0
2015-11-24 14:00:00,21.77,21.8,21.77,21.8,15460.0,21.3709,21.4003,21.3709,21.4003,15460.0
2015-11-24 14:05:00,21.81,21.83,21.78,21.78,26150.0,21.4101,21.4298,21.3807,21.3807,26150.0
2015-11-24 14:10:00,21.79,21.79,21.74,21.75,20553.0,21.3905,21.3905,21.3414,21.3512,20553.0
2015-11-24 14:15:00,21.75,21.76,21.72,21.74,12797.0,21.3512,21.3611,21.3218,21.3414,12797.0
2015-11-24 14:20:00,21.74,21.76,21.72,21.73,23393.0,21.3414,21.3611,21.3218,21.3316,23393.0
2015-11-24 14:25:00,21.74,21.79,21.74,21.77,16232.0,21.3414,21.3905,21.3414,21.3709,16232.0
2015-11-24 14:30:00,21.77,21.78,21.73,21.78,21707.0,21.3709,21.3807,21.3316,21.3807,21707.0
2015-11-24 14:35:00,21.77,21.79,21.76,21.78,12008.0,21.3709,21.3905,21.3611,21.3807,12008.0
2015-11-24 14:40:00,21.77,21.79,21.76,21.79,11294.0,21.3709,21.3905,21.3611,21.3905,11294.0
2015-11-24 14:45:00,21.79,21.81,21.77,21.78,11635.0,21.3905,21.4101,21.3709,21.3807,11635.0
2015-11-24 14:50:00,21.78,21.79,21.78,21.78,5045.0,21.3807,21.3905,21.3807,21.3807,5045.0
2015-11-24 14:55:00,21.79,21.82,21.78,21.82,20215.0,21.3905,21.42,21.3807,21.42,20215.0
2015-11-24 15:00:00,21.82,21.82,21.77,21.79,31534.0,21.42,21.42,21.3709,21.3905,31534.0
2015-11-24 15:05:00,21.79,21.83,21.78,21.81,20664.0,21.3905,21.4298,21.3807,21.4101,20664.0
2015-11-24 15:10:00,21.81,21.82,21.77,21.77,35983.0,21.4101,21.42,21.3709,21.3709,35983.0
2015-11-24 15:15:00,21.77,21.8,21.77,21.78,50111.0,21.3709,21.4003,21.3709,21.3807,50111.0
2015-11-24 15:20:00,21.78,21.81,21.76,21.77,49744.0,21.3807,21.4101,21.3611,21.3709,49744.0
2015-11-24 15:25:00,21.77,21.8,21.76,21.79,38223.0,21.3709,21.4003,21.3611,21.3905,38223.0
2015-11-24 15:30:00,21.79,21.8,21.77,21.78,56676.0,21.3905,21.4003,21.3709,21.3807,56676.0
2015-11-24 15:35:00,21.79,21.8,21.77,21.78,46133.0,21.3905,21.4003,21.3709,21.3807,46133.0
2015-11-24 15:40:00,21.77,21.81,21.77,21.8,114578.0,21.3709,21.4101,21.3709,21.4003,114578.0
2015-11-24 15:45:00,21.79,21.8,21.76,21.77,87162.0,21.3905,21.4003,21.3611,21.3709,87162.0
2015-11-24 15:50:00,21.78,21.78,21.77,21.77,43735.0,21.3807,21.3807,21.3709,21.3709,43735.0
2015-11-24 15:55:00,21.77,21.78,21.76,21.76,89394.0,21.3709,21.3807,21.3611,21.3611,89394.0
2015-11-25 09:30:00,21.77,21.86,21.72,21.82,28532.0,21.3709,21.4592,21.3218,21.42,28532.0
2015-11-25 09:35:00,21.81,21.81,21.71,21.76,14690.0,21.4101,21.4101,21.312,21.3611,14690.0
2015-11-25 09:40:00,21.76,21.79,21.67,21.75,141134.0,21.3611,21.3905,21.2727,21.3512,141134.0
2015-11-25 09:45:00,21.75,21.81,21.74,21.78,20264.0,21.3512,21.4101,21.3414,21.3807,20264.0
2015-11-25 09:50:00,21.78,21.83,21.76,21.83,70159.0,21.3807,21.4298,21.3611,21.4298,70159.0
2015-11-25 09:55:00,21.84,21.92,21.84,21.9,18707.0,21.4396,21.5181,21.4396,21.4985,18707.0
2015-11-25 10:00:00,21.91,21.91,21.81,21.83,23277.0,21.5083,21.5083,21.4101,21.4298,23277.0
2015-11-25 10:05:00,21.82,21.87,21.8,21.82,28080.0,21.42,21.469,21.4003,21.42,28080.0
2015-11-25 10:10:00,21.84,21.89,21.82,21.88,18919.0,21.4396,21.4887,21.42,21.4789,18919.0
2015-11-25 10:15:00,21.88,21.88,21.83,21.87,54321.0,21.4789,21.4789,21.4298,21.469,54321.0
2015-11-25 10:20:00,21.87,21.9,21.85,21.9,30771.0,21.469,21.4985,21.4494,21.4985,30771.0
2015-11-25 10:25:00,21.9,21.91,21.87,21.87,16188.0,21.4985,21.5083,21.469,21.469,16188.0
2015-11-25 10:30:00,21.87,21.93,21.86,21.93,25082.0,21.469,21.5279,21.4592,21.5279,25082.0
2015-11-25 10:35:00,21.94,21.94,21.85,21.86,22831.0,21.5378,21.5378,21.4494,21.4592,22831.0
2015-11-25 10:40:00,21.86,21.89,21.86,21.86,38548.0,21.4592,21.4887,21.4592,21.4592,38548.0
2015-11-25 10:45:00,21.86,21.89,21.86,21.88,42242.0,21.4592,21.4887,21.4592,21.4789,42242.0
2015-11-25 10:50:00,21.88,21.88,21.82,21.82,17250.0,21.4789,21.4789,21.42,21.42,17250.0
2015-11-25 10:55:00,21.82,21.83,21.78,21.8,25480.0,21.42,21.4298,21.3807,21.4003,25480.0
2015-11-25 11:00:00,21.8,21.83,21.79,21.81,25911.0,21.4003,21.4298,21.3905,21.4101,25911.0
2015-11-25 11:05:00,21.81,21.82,21.79,21.8,19398.0,21.4101,21.42,21.3905,21.4003,19398.0
2015-11-25 11:10:00,21.8,21.8,21.76,21.77,29305.0,21.4003,21.4003,21.3611,21.3709,29305.0
2015-11-25 11:15:00,21.77,21.78,21.76,21.78,25485.0,21.3709,21.3807,21.3611,21.3807,25485.0
2015-11-25 11:20:00,21.79,21.82,21.79,21.8,25285.0,21.3905,21.42,21.3905,21.4003,25285.0
2015-11-25 11:25:00,21.81,21.82,21.78,21.78,17825.0,21.4101,21.42,21.3807,21.3807,17825.0
2015-11-25 11:30:00,21.78,21.82,21.78,21.79,11885.0,21.3807,21.42,21.3807,21.3905,11885.0
2015-11-25 11:35:00,21.8,21.82,21.76,21.79,14765.0,21.4003,21.42,21.3611,21.3905,14765.0
2015-11-25 11:40:00,21.78,21.8,21.76,21.8,29635.0,21.3807,21.4003,21.3611,21.4003,29635.0
2015-11-25 11:45:00,21.8,21.8,21.75,21.76,13204.0,21.4003,21.4003,21.3512,21.3611,13204.0
2015-11-25 11:50:00,21.77,21.78,21.74,21.75,15804.0,21.3709,21.3807,21.3414,21.3512,15804.0
2015-11-25 11:55:00,21.75,21.79,21.75,21.78,11409.0,21.3512,21.3905,21.3512,21.3807,11409.0
2015-11-25 12:00:00,21.79,21.82,21.77,21.77,11815.0,21.3905,21.42,21.3709,21.3709,11815.0
2015-11-25 12:05:00,21.77,21.79,21.77,21.78,4850.0,21.3709,21.3905,21.3709,21.3807,4850.0
2015-11-25 12:10:00,21.79,21.82,21.78,21.82,9941.0,21.3905,21.42,21.3807,21.42,9941.0
2015-11-25 12:15:00,21.82,21.85,21.8,21.85,13225.0,21.42,21.4494,21.4003,21.4494,13225.0
2015-11-25 12:20:00,21.85,21.86,21.84,21.85,9644.0,21.4494,21.4592,21.4396,21.4494,9644.0
2015-11-25 12:25:00,21.86,21.86,21.8,21.81,18038.0,21.4592,21.4592,21.4003,21.4101,18038.0
2015-11-25 12:30:00,21.83,21.85,21.82,21.83,14920.0,21.4298,21.4494,21.42,21.4298,14920.0
2015-11-25 12:35:00,21.82,21.83,21.79,21.81,28709.0,21.42,21.4298,21.3905,21.4101,28709.0
2015-11-25 12:40:00,21.81,21.83,21.8,21.81,9760.0,21.4101,21.4298,21.4003,21.4101,9760.0
2015-11-25 12:45:00,21.8,21.82,21.79,21.79,79597.0,21.4003,21.42,21.3905,21.3905,79597.0
2015-11-25 12:50:00,21.8,21.82,21.78,21.81,10597.0,21.4003,21.42,21.3807,21.4101,10597.0
2015-11-25 12:55:00,21.81,21.82,21.77,21.77,16704.0,21.4101,21.42,21.3709,21.3709,16704.0
2015-11-25 13:00:00,21.77,21.8,21.77,21.8,12382.0,21.3709,21.4003,21.3709,21.4003,12382.0
2015-11-25 13:05:00,21.8,21.8,21.74,21.74,18652.0,21.4003,21.4003,21.3414,21.3414,18652.0
2015-11-25 13:10:00,21.75,21.76,21.73,21.75,14343.0,21.3512,21.3611,21.3316,21.3512,14343.0
2015-11-25 13:15:00,21.76,21.76,21.73,21.73,18716.0,21.3611,21.3611,21.3316,21.3316,18716.0
2015-11-25 13:20:00,21.74,21.75,21.71,21.74,30439.0,21.3414,21.3512,21.312,21.3414,30439.0
2015-11-25 13:25:00,21.75,21.77,21.75,21.76,13373.0,21.3512,21.3709,21.3512,21.3611,13373.0
2015-11-25 13:30:00,21.77,21.79,21.76,21.79,11464.0,21.3709,21.3905,21.3611,21.3905,11464.0
2015-11-25 13:35:00,21.79,21.82,21.79,21.79,16127.0,21.3905,21.42,21.3905,21.3905,16127.0
2015-11-25 13:40:00,21.78,21.78,21.75,21.78,16321.0,21.3807,21.3807,21.3512,21.3807,16321.0
2015-11-25 13:45:00,21.78,21.79,21.75,21.77,18378.0,21.3807,21.3905,21.3512,21.3709,18378.0
2015-11-25 13:50:00,21.76,21.78,21.75,21.75,24459.0,21.3611,21.3807,21.3512,21.3512,24459.0
2015-11-25 13:55:00,21.74,21.74,21.71,21.71,18010.0,21.3414,21.3414,21.312,21.312,18010.0
2015-11-25 14:00:00,21.71,21.73,21.68,21.7,24173.0,21.312,21.3316,21.2825,21.3022,24173.0
2015-11-25 14:05:00,21.7,21.7,21.64,21.66,27239.0,21.3022,21.3022,21.2433,21.2629,27239.0
2015-11-25 14:10:00,21.66,21.67,21.65,21.66,12580.0,21.2629,21.2727,21.2531,21.2629,12580.0
2015-11-25 14:15:00,21.65,21.68,21.65,21.68,31513.0,21.2531,21.2825,21.2531,21.2825,31513.0
2015-11-25 14:20:00,21.67,21.71,21.66,21.69,34418.0,21.2727,21.312,21.2629,21.2923,34418.0
2015-11-25 14:25:00,21.66,21.67,21.64,21.65,30856.0,21.2629,21.2727,21.2433,21.2531,30856.0
2015-11-25 14:30:00,21.64,21.67,21.64,21.67,15610.0,21.2433,21.2727,21.2433,21.2727,15610.0
2015-11-25 14:35:00,21.67,21.67,21.64,21.66,29596.0,21.2727,21.2727,21.2433,21.2629,29596.0
2015-11-25 14:40:00,21.66,21.66,21.63,21.65,59656.0,21.2629,21.2629,21.2334,21.2531,59656.0
2015-11-25 14:45:00,21.66,21.69,21.65,21.68,61623.0,21.2629,21.2923,21.2531,21.2825,61623.0
2015-11-25 14:50:00,21.69,21.69,21.66,21.68,55843.0,21.2923,21.2923,21.2629,21.2825,55843.0
2015-11-25 14:55:00,21.68,21.69,21.66,21.68,33264.0,21.2825,21.2923,21.2629,21.2825,33264.0
2015-11-25 15:00:00,21.69,21.71,21.68,21.7,16082.0,21.2923,21.312,21.2825,21.3022,16082.0
2015-11-25 15:05:00,21.7,21.72,21.69,21.71,22599.0,21.3022,21.3218,21.2923,21.312,22599.0
2015-11-25 15:10:00,21.71,21.74,21.7,21.72,30473.0,21.312,21.3414,21.3022,21.3218,30473.0
2015-11-25 15:15:00,21.72,21.74,21.7,21.73,21861.0,21.3218,21.3414,21.3022,21.3316,21861.0
2015-11-25 15:20:00,21.73,21.75,21.73,21.74,13442.0,21.3316,21.3512,21.3316,21.3414,13442.0
2015-11-25 15:25:00,21.75,21.76,21.7,21.7,39981.0,21.3512,21.3611,21.3022,21.3022,39981.0
2015-11-25 15:30:00,21.7,21.71,21.69,21.7,19008.0,21.3022,21.312,21.2923,21.3022,19008.0
2015-11-25 15:35:00,21.71,21.72,21.7,21.71,26030.0,21.312,21.3218,21.3022,21.312,26030.0
2015-11-25 15:40:00,21.71,21.74,21.7,21.71,57536.0,21.312,21.3414,21.3022,21.312,57536.0
2015-11-25 15:45:00,21.72,21.73,21.71,21.72,90706.0,21.3218,21.3316,21.312,21.3218,90706.0
2015-11-25 15:50:00,21.71,21.72,21.69,21.7,74963.0,21.312,21.3218,21.2923,21.3022,74963.0
2015-11-25 15:55:00,21.69,21.7,21.65,21.7,149464.0,21.2923,21.3022,21.2531,21.3022,149464.0
2015-11-27 09:30:00,21.7,21.76,21.59,21.73,32333.0,21.3022,21.3611,21.1942,21.3316,32333.0
2015-11-27 09:35:00,21.71,21.81,21.64,21.81,71228.0,21.312,21.4101,21.2433,21.4101,71228.0
2015-11-27 09:40:00,21.8,21.82,21.71,21.78,21906.0,21.4003,21.42,21.312,21.3807,21906.0
2015-11-27 09:45:00,21.78,21.8,21.7,21.79,34473.0,21.3807,21.4003,21.3022,21.3905,34473.0
2015-11-27 09:50:00,21.79,21.81,21.74,21.79,20400.0,21.3905,21.4101,21.3414,21.3905,20400.0
2015-11-27 09:55:00,21.78,21.83,21.76,21.82,26786.0,21.3807,21.4298,21.3611,21.42,26786.0
2015-11-27 10:00:00,21.82,21.84,21.77,21.83,29309.0,21.42,21.4396,21.3709,21.4298,29309.0
2015-11-27 10:05:00,21.83,21.88,21.8,21.88,19160.0,21.4298,21.4789,21.4003,21.4789,19160.0
2015-11-27 10:10:00,21.88,21.94,21.87,21.94,18750.0,21.4789,21.5378,21.469,21.5378,18750.0
2015-11-27 10:15:00,21.93,21.94,21.88,21.91,32785.0,21.5279,21.5378,21.4789,21.5083,32785.0
2015-11-27 10:20:00,21.91,21.91,21.86,21.86,26798.0,21.5083,21.5083,21.4592,21.4592,26798.0
2015-11-27 10:25:00,21.86,21.88,21.84,21.87,28511.0,21.4592,21.4789,21.4396,21.469,28511.0
2015-11-27 10:30:00,21.88,21.9,21.83,21.85,47896.0,21.4789,21.4985,21.4298,21.4494,47896.0
2015-11-27 10:35:00,21.85,21.86,21.82,21.85,26980.0,21.4494,21.4592,21.42,21.4494,26980.0
2015-11-27 10:40:00,21.85,21.86,21.82,21.86,34743.0,21.4494,21.4592,21.42,21.4592,34743.0
2015-11-27 10:45:00,21.85,21.86,21.82,21.82,33327.0,21.4494,21.4592,21.42,21.42,33327.0
2015-11-27 10:50:00,21.82,21.83,21.78,21.78,20794.0,21.42,21.4298,21.3807,21.3807,20794.0
2015-11-27 10:55:00,21.78,21.82,21.76,21.82,26093.0,21.3807,21.42,21.3611,21.42,26093.0
2015-11-27 11:00:00,21.82,21.85,21.8,21.85,26904.0,21.42,21.4494,21.4003,21.4494,26904.0
2015-11-27 11:05:00,21.85,21.86,21.83,21.85,34731.0,21.4494,21.4592,21.4298,21.4494,34731.0
2015-11-27 11:10:00,21.86,21.87,21.81,21.83,117614.0,21.4592,21.469,21.4101,21.4298,117614.0
2015-11-27 11:15:00,21.84,21.85,21.78,21.8,34800.0,21.4396,21.4494,21.3807,21.4003,34800.0
2015-11-27 11:20:00,21.8,21.8,21.73,21.74,40403.0,21.4003,21.4003,21.3316,21.3414,40403.0
2015-11-27 11:25:00,21.74,21.77,21.7,21.73,69477.0,21.3414,21.3709,21.3022,21.3316,69477.0
2015-11-27 11:30:00,21.72,21.76,21.69,21.7,31967.0,21.3218,21.3611,21.2923,21.3022,31967.0
2015-11-27 11:35:00,21.7,21.7,21.64,21.64,31577.0,21.3022,21.3022,21.2433,21.2433,31577.0
2015-11-27 11:40:00,21.64,21.65,21.62,21.65,24594.0,21.2433,21.2531,21.2236,21.2531,24594.0
2015-11-27 11:45:00,21.65,21.66,21.62,21.63,24582.0,21.2531,21.2629,21.2236,21.2334,24582.0
2015-11-27 11:50:00,21.63,21.66,21.63,21.64,13717.0,21.2334,21.2629,21.2334,21.2433,13717.0
2015-11-27 11:55:00,21.64,21.68,21.64,21.66,15505.0,21.2433,21.2825,21.2433,21.2629,15505.0
2015-11-27 12:00:00,21.66,21.69,21.63,21.66,27809.0,21.2629,21.2923,21.2334,21.2629,27809.0
2015-11-27 12:05:00,21.67,21.68,21.65,21.65,18860.0,21.2727,21.2825,21.2531,21.2531,18860.0
2015-11-27 12:10:00,21.65,21.65,21.62,21.64,18872.0,21.2531,21.2531,21.2236,21.2433,18872.0
2015-11-27 12:15:00,21.64,21.65,21.61,21.64,34781.0,21.2433,21.2531,21.2138,21.2433,34781.0
2015-11-27 12:20:00,21.64,21.69,21.64,21.68,26210.0,21.2433,21.2923,21.2433,21.2825,26210.0
2015-11-27 12:25:00,21.69,21.7,21.67,21.69,19375.0,21.2923,21.3022,21.2727,21.2923,19375.0
2015-11-27 12:30:00,21.69,21.72,21.68,21.72,21146.0,21.2923,21.3218,21.2825,21.3218,21146.0
2015-11-27 12:35:00,21.72,21.74,21.69,21.71,47590.0,21.3218,21.3414,21.2923,21.312,47590.0
2015-11-27 12:40:00,21.71,21.75,21.7,21.75,33551.0,21.312,21.3512,21.3022,21.3512,33551.0
2015-11-27 12:45:00,21.75,21.77,21.71,21.71,70318.0,21.3512,21.3709,21.312,21.312,70318.0
2015-11-27 12:50:00,21.71,21.72,21.66,21.69,63410.0,21.312,21.3218,21.2629,21.2923,63410.0
2015-11-27 12:55:00,21.69,21.74,21.69,21.71,113728.0,21.2923,21.3414,21.2923,21.312,113728.0
2015-11-30 09:30:00,21.78,21.87,21.72,21.81,51024.0,21.3807,21.469,21.3218,21.4101,51024.0
2015-11-30 09:35:00,21.8,22.0,21.78,21.92,62842.0,21.4003,21.5967,21.3807,21.5181,62842.0
2015-11-30 09:40:00,21.92,21.95,21.85,21.9,6835.0,21.5181,21.5476,21.4494,21.4985,6835.0
2015-11-30 09:45:00,21.91,22.06,21.89,22.02,106334.0,21.5083,21.6556,21.4887,21.6163,106334.0
2015-11-30 09:50:00,22.04,22.14,22.03,22.12,17815.0,21.6359,21.7341,21.6261,21.7145,17815.0
2015-11-30 09:55:00,22.12,22.15,22.06,22.14,26917.0,21.7145,21.7439,21.6556,21.7341,26917.0
2015-11-30 10:00:00,22.14,22.19,22.09,22.18,40223.0,21.7341,21.7832,21.685,21.7734,40223.0
2015-11-30 10:05:00,22.18,22.29,22.17,22.28,28611.0,21.7734,21.8813,21.7635,21.8715,28611.0
2015-11-30 10:10:00,22.28,22.32,22.26,22.28,27723.0,21.8715,21.9108,21.8519,21.8715,27723.0
2015-11-30 10:15:00,22.28,22.28,22.2,22.24,24109.0,21.8715,21.8715,21.793,21.8323,24109.0
2015-11-30 10:20:00,22.24,22.28,22.22,22.25,27601.0,21.8323,21.8715,21.8126,21.8421,27601.0
2015-11-30 10:25:00,22.25,22.36,22.24,22.34,41812.0,21.8421,21.9501,21.8323,21.9304,41812.0
2015-11-30 10:30:00,22.34,22.34,22.26,22.28,25412.0,21.9304,21.9304,21.8519,21.8715,25412.0
2015-11-30 10:35:00,22.29,22.29,22.23,22.24,52015.0,21.8813,21.8813,21.8224,21.8323,52015.0
2015-11-30 10:40:00,22.25,22.3,22.24,22.3,38989.0,21.8421,21.8912,21.8323,21.8912,38989.0
2015-11-30 10:45:00,22.3,22.3,22.28,22.29,49187.0,21.8912,21.8912,21.8715,21.8813,49187.0
2015-11-30 10:50:00,22.3,22.4,22.3,22.31,47069.0,21.8912,21.9893,21.8912,21.901,47069.0
2015-11-30 10:55:00,22.31,22.35,22.3,22.32,17383.0,21.901,21.9402,21.8912,21.9108,17383.0
2015-11-30 11:00:00,22.32,22.35,22.29,22.35,26426.0,21.9108,21.9402,21.8813,21.9402,26426.0
2015-11-30 11:05:00,22.34,22.42,22.34,22.39,11658.0,21.9304,22.009,21.9304,21.9795,11658.0
2015-11-30 11:10:00,22.38,22.42,22.38,22.39,18111.0,21.9697,22.009,21.9697,21.9795,18111.0
2015-11-30 11:15:00,22.4,22.45,22.4,22.4,23375.0,21.9893,22.0384,21.9893,21.9893,23375.0
2015-11-30 11:20:00,22.41,22.49,22.39,22.4,14655.0,21.9991,22.0777,21.9795,21.9893,14655.0
2015-11-30 11:25:00,22.39,22.42,22.36,22.38,27746.0,21.9795,22.009,21.9501,21.9697,27746.0
2015-11-30 11:30:00,22.38,22.47,22.37,22.46,20619.0,21.9697,22.058,21.9599,22.0482,20619.0
2015-11-30 11:35:00,22.45,22.49,22.43,22.45,27240.0,22.0384,22.0777,22.0188,22.0384,27240.0
2015-11-30 11:40:00,22.44,22.45,22.4,22.45,22654.0,22.0286,22.0384,21.9893,22.0384,22654.0
2015-11-30 11:45:00,22.46,22.46,22.4,22.42,23406.0,22.0482,22.0482,21.9893,22.009,23406.0
2015-11-30 11:50:00,22.41,22.45,22.38,22.43,19749.0,21.9991,22.0384,21.9697,22.0188,19749.0
2015-11-30 11:55:00,22.44,22.51,22.43,22.48,32539.0,22.0286,22.0973,22.0188,22.0679,32539.0
2015-11-30 12:00:00,22.48,22.48,22.45,22.45,29523.0,22.0679,22.0679,22.0384,22.0384,29523.0
2015-11-30 12:05:00,22.46,22.48,22.44,22.46,17825.0,22.0482,22.0679,22.0286,22.0482,17825.0
2015-11-30 12:10:00,22.45,22.48,22.44,22.45,11233.0,22.0384,22.0679,22.0286,22.0384,11233.0
2015-11-30 12:15:00,22.45,22.5,22.44,22.5,15573.0,22.0384,22.0875,22.0286,22.0875,15573.0
2015-11-30 12:20:00,22.49,22.51,22.41,22.42,30672.0,22.0777,22.0973,21.9991,22.009,30672.0
2015-11-30 12:25:00,22.42,22.43,22.35,22.35,27663.0,22.009,22.0188,21.9402,21.9402,27663.0
2015-11-30 12:30:00,22.35,22.35,22.3,22.3,65716.0,21.9402,21.9402,21.8912,21.8912,65716.0
2015-11-30 12:35:00,22.3,22.33,22.29,22.33,28475.0,21.8912,21.9206,21.8813,21.9206,28475.0
2015-11-30 12:40:00,22.33,22.34,22.29,22.31,23778.0,21.9206,21.9304,21.8813,21.901,23778.0
2015-11-30 12:45:00,22.31,22.31,22.27,22.27,36739.0,21.901,21.901,21.8617,21.8617,36739.0
2015-11-30 12:50:00,22.26,22.26,22.19,22.19,37102.0,21.8519,21.8519,21.7832,21.7832,37102.0
2015-11-30 12:55:00,22.2,22.24,22.14,22.22,28209.0,21.793,21.8323,21.7341,21.8126,28209.0
2015-11-30 13:00:00,22.21,22.24,22.18,22.23,21500.0,21.8028,21.8323,21.7734,21.8224,21500.0
2015-11-30 13:05:00,22.23,22.24,22.2,22.22,29365.0,21.8224,21.8323,21.793,21.8126,29365.0
2015-11-30 13:10:00,22.22,22.24,22.18,22.19,30216.0,21.8126,21.8323,21.7734,21.7832,30216.0
2015-11-30 13:15:00,22.19,22.26,22.19,22.26,13460.0,21.7832,21.8519,21.7832,21.8519,13460.0
2015-11-30 13:20:00,22.25,22.25,22.22,22.23,33968.0,21.8421,21.8421,21.8126,21.8224,33968.0
2015-11-30 13:25:00,22.23,22.23,22.21,22.21,14512.0,21.8224,21.8224,21.8028,21.8028,14512.0
2015-11-30 13:30:00,22.21,22.22,22.19,22.21,12719.0,21.8028,21.8126,21.7832,21.8028,12719.0
2015-11-30 13:35:00,22.21,22.22,22.2,22.2,11466.0,21.8028,21.8126,21.793,21.793,11466.0
2015-11-30 13:40:00,22.21,22.22,22.19,22.21,29641.0,21.8028,21.8126,21.7832,21.8028,29641.0
2015-11-30 13:45:00,22.21,22.23,22.2,22.2,27967.0,21.8028,21.8224,21.793,21.793,27967.0
2015-11-30 13:50:00,22.2,22.21,22.07,22.08,105762.0,21.793,21.8028,21.6654,21.6752,105762.0
2015-11-30 13:55:00,22.07,22.12,22.07,22.12,20187.0,21.6654,21.7145,21.6654,21.7145,20187.0
2015-11-30 14:00:00,22.11,22.12,22.04,22.06,41272.0,21.7046,21.7145,21.6359,21.6556,41272.0
2015-11-30 14:05:00,22.07,22.08,22.03,22.05,27113.0,21.6654,21.6752,21.6261,21.6457,27113.0
2015-11-30 14:10:00,22.06,22.1,22.05,22.09,21150.0,21.6556,21.6948,21.6457,21.685,21150.0
2015-11-30 14:15:00,22.08,22.08,21.99,22.0,109543.0,21.6752,21.6752,21.5868,21.5967,109543.0
2015-11-30 14:20:00,22.0,22.06,21.99,22.06,21603.0,21.5967,21.6556,21.5868,21.6556,21603.0
2015-11-30 14:25:00,22.05,22.05,22.0,22.02,22707.0,21.6457,21.6457,21.5967,21.6163,22707.0
2015-11-30 14:30:00,22.02,22.03,21.94,21.95,68067.0,21.6163,21.6261,21.5378,21.5476,68067.0
2015-11-30 14:35:00,21.95,22.02,21.93,21.98,43984.0,21.5476,21.6163,21.5279,21.577,43984.0
2015-11-30 14:40:00,21.99,22.02,21.95,21.98,47047.0,21.5868,21.6163,21.5476,21.577,47047.0
2015-11-30 14:45:00,21.98,21.98,21.9,21.94,50638.0,21.577,21.577,21.4985,21.5378,50638.0
2015-11-30 14:50:00,21.94,21.96,21.9,21.94,47800.0,21.5378,21.5574,21.4985,21.5378,47800.0
2015-11-30 14:55:00,21.94,21.97,21.89,21.92,37773.0,21.5378,21.5672,21.4887,21.5181,37773.0
2015-11-30 15:00:00,21.93,21.94,21.88,21.94,38486.0,21.5279,21.5378,21.4789,21.5378,38486.0
2015-11-30 15:05:00,21.94,21.95,21.93,21.94,32979.0,21.5378,21.5476,21.5279,21.5378,32979.0
2015-11-30 15:10:00,21.94,21.96,21.93,21.95,24173.0,21.5378,21.5574,21.5279,21.5476,24173.0
2015-11-30 15:15:00,21.94,21.96,21.94,21.95,46518.0,21.5378,21.5574,21.5378,21.5476,46518.0
2015-11-30 15:20:00,21.95,21.96,21.93,21.93,39605.0,21.5476,21.5574,21.5279,21.5279,39605.0
2015-11-30 15:25:00,21.93,21.98,21.93,21.98,12891.0,21.5279,21.577,21.5279,21.577,12891.0
2015-11-30 15:30:00,21.98,21.99,21.93,21.98,59849.0,21.577,21.5868,21.5279,21.577,59849.0
2015-11-30 15:35:00,21.98,22.01,21.98,22.0,46559.0,21.577,21.6065,21.577,21.5967,46559.0
2015-11-30 15:40:00,22.0,22.02,21.98,22.0,71843.0,21.5967,21.6163,21.577,21.5967,71843.0
2015-11-30 15:45:00,22.01,22.05,22.0,22.05,103333.0,21.6065,21.6457,21.5967,21.6457,103333.0
2015-11-30 15:50:00,22.04,22.07,22.04,22.05,61767.0,21.6359,21.6654,21.6359,21.6457,61767.0
2015-11-30 15:55:00,22.05,22.07,22.04,22.05,202451.0,21.6457,21.6654,21.6359,21.6457,202451.0
2015-12-01 09:30:00,22.13,22.21,22.03,22.16,49081.0,21.7243,21.8028,21.6261,21.7537,49081.0
2015-12-01 09:35:00,22.16,22.17,22.06,22.16,17850.0,21.7537,21.7635,21.6556,21.7537,17850.0
2015-12-01 09:40:00,22.19,22.34,22.17,22.31,15407.0,21.7832,21.9304,21.7635,21.901,15407.0
2015-12-01 09:45:00,22.31,22.31,22.15,22.19,34229.0,21.901,21.901,21.7439,21.7832,34229.0
2015-12-01 09:50:00,22.2,22.29,22.2,22.24,24962.0,21.793,21.8813,21.793,21.8323,24962.0
2015-12-01 09:55:00,22.25,22.31,22.25,22.26,14235.0,21.8421,21.901,21.8421,21.8519,14235.0
2015-12-01 10:00:00,22.26,22.27,22.18,22.24,28102.0,21.8519,21.8617,21.7734,21.8323,28102.0
2015-12-01 10:05:00,22.25,22.3,22.23,22.29,28008.0,21.8421,21.8912,21.8224,21.8813,28008.0
2015-12-01 10:10:00,22.29,22.35,22.29,22.34,24298.0,21.8813,21.9402,21.8813,21.9304,24298.0
2015-12-01 10:15:00,22.33,22.33,22.26,22.33,39465.0,21.9206,21.9206,21.8519,21.9206,39465.0
2015-12-01 10:20:00,22.33,22.33,22.24,22.27,89982.0,21.9206,21.9206,21.8323,21.8617,89982.0
2015-12-01 10:25:00,22.27,22.32,22.24,22.29,154772.0,21.8617,21.9108,21.8323,21.8813,154772.0
2015-12-01 10:30:00,22.28,22.37,22.27,22.36,27512.0,21.8715,21.9599,21.8617,21.9501,27512.0
2015-12-01 10:35:00,22.36,22.42,22.36,22.4,33224.0,21.9501,22.009,21.9501,21.9893,33224.0
2015-12-01 10:40:00,22.38,22.42,22.33,22.41,45407.0,21.9697,22.009,21.9206,21.9991,45407.0
2015-12-01 10:45:00,22.41,22.47,22.38,22.43,93465.0,21.9991,22.058,21.9697,22.0188,93465.0
2015-12-01 10:50:00,22.42,22.45,22.38,22.39,60080.0,22.009,22.0384,21.9697,21.9795,60080.0
2015-12-01 10:55:00,22.39,22.43,22.38,22.39,61888.0,21.9795,22.0188,21.9697,21.9795,61888.0
2015-12-01 11:00:00,22.39,22.41,22.35,22.39,55761.0,21.9795,21.9991,21.9402,21.9795,55761.0
2015-12-01 11:05:00,22.38,22.38,22.34,22.38,24373.0,21.9697,21.9697,21.9304,21.9697,24373.0
2015-12-01 11:10:00,22.37,22.41,22.37,22.4,33386.0,21.9599,21.9991,21.9599,21.9893,33386.0
2015-12-01 11:15:00,22.4,22.4,22.33,22.33,14227.0,21.9893,21.9893,21.9206,21.9206,14227.0
2015-12-01 11:20:00,22.33,22.36,22.29,22.3,12739.0,21.9206,21.9501,21.8813,21.8912,12739.0
2015-12-01 11:25:00,22.3,22.3,22.24,22.24,20104.0,21.8912,21.8912,21.8323,21.8323,20104.0
2015-12-01 11:30:00,22.25,22.29,22.24,22.25,13753.0,21.8421,21.8813,21.8323,21.8421,13753.0
2015-12-01 11:35:00,22.24,22.25,22.2,22.2,13087.0,21.8323,21.8421,21.793,21.793,13087.0
2015-12-01 11:40:00,22.2,22.22,22.19,22.2,11281.0,21.793,21.8126,21.7832,21.793,11281.0
2015-12-01 11:45:00,22.2,22.26,22.2,22.25,11703.0,21.793,21.8519,21.793,21.8421,11703.0
2015-12-01 11:50:00,22.26,22.27,22.23,22.23,13542.0,21.8519,21.8617,21.8224,21.8224,13542.0
2015-12-01 11:55:00,22.23,22.25,22.2,22.25,13732.0,21.8224,21.8421,21.793,21.8421,13732.0
2015-12-01 12:00:00,22.25,22.27,22.24,22.24,10655.0,21.8421,21.8617,21.8323,21.8323,10655.0
2015-12-01 12:05:00,22.23,22.27,22.22,22.23,30052.0,21.8224,21.8617,21.8126,21.8224,30052.0
2015-12-01 12:10:00,22.23,22.25,22.2,22.21,15577.0,21.8224,21.8421,21.793,21.8028,15577.0
2015-12-01 12:15:00,22.21,22.22,22.18,22.2,11502.0,21.8028,21.8126,21.7734,21.793,11502.0
2015-12-01 12:20:00,22.2,22.22,22.19,22.21,11947.0,21.793,21.8126,21.7832,21.8028,11947.0
2015-12-01 12:25:00,22.22,22.22,22.18,22.18,15500.0,21.8126,21.8126,21.7734,21.7734,15500.0
2015-12-01 12:30:00,22.19,22.23,22.19,22.21,39485.0,21.7832,21.8224,21.7832,21.8028,39485.0
2015-12-01 12:35:00,22.21,22.21,22.17,22.21,17120.0,21.8028,21.8028,21.7635,21.8028,17120.0
2015-12-01 12:40:00,22.21,22.28,22.2,22.28,19674.0,21.8028,21.8715,21.793,21.8715,19674.0
2015-12-01 12:45:00,22.28,22.3,22.23,22.29,29482.0,21.8715,21.8912,21.8224,21.8813,29482.0
2015-12-01 12:50:00,22.3,22.33,22.27,22.27,11491.0,21.8912,21.9206,21.8617,21.8617,11491.0
2015-12-01 12:55:00,22.28,22.31,22.27,22.27,10953.0,21.8715,21.901,21.8617,21.8617,10953.0
2015-12-01 13:00:00,22.28,22.28,22.24,22.25,11468.0,21.8715,21.8715,21.8323,21.8421,11468.0
2015-12-01 13:05:00,22.26,22.28,22.25,22.26,18637.0,21.8519,21.8715,21.8421,21.8519,18637.0
2015-12-01 13:10:00,22.26,22.27,22.25,22.27,6905.0,21.8519,21.8617,21.8421,21.8617,6905.0
2015-12-01 13:15:00,22.27,22.3,22.27,22.3,12919.0,21.8617,21.8912,21.8617,21.8912,12919.0
2015-12-01 13:20:00,22.29,22.3,22.28,22.28,11875.0,21.8813,21.8912,21.8715,21.8715,11875.0
2015-12-01 13:25:00,22.28,22.29,22.26,22.28,19665.0,21.8715,21.8813,21.8519,21.8715,19665.0
2015-12-01 13:30:00,22.27,22.33,22.27,22.33,22422.0,21.8617,21.9206,21.8617,21.9206,22422.0
2015-12-01 13:35:00,22.33,22.39,22.33,22.37,22266.0,21.9206,21.9795,21.9206,21.9599,22266.0
2015-12-01 13:40:00,22.36,22.41,22.36,22.4,13609.0,21.9501,21.9991,21.9501,21.9893,13609.0
2015-12-01 13:45:00,22.4,22.43,22.39,22.41,17119.0,21.9893,22.0188,21.9795,21.9991,17119.0
2015-12-01 13:50:00,22.41,22.42,22.39,22.41,24120.0,21.9991,22.009,21.9795,21.9991,24120.0
2015-12-01 13:55:00,22.41,22.42,22.41,22.42,12454.0,21.9991,22.009,21.9991,22.009,12454.0
2015-12-01 14:00:00,22.41,22.44,22.41,22.44,29307.0,21.9991,22.0286,21.9991,22.0286,29307.0
2015-12-01 14:05:00,22.44,22.45,22.41,22.42,25641.0,22.0286,22.0384,21.9991,22.009,25641.0
2015-12-01 14:10:00,22.42,22.42,22.38,22.4,20849.0,22.009,22.009,21.9697,21.9893,20849.0
2015-12-01 14:15:00,22.41,22.44,22.4,22.44,31639.0,21.9991,22.0286,21.9893,22.0286,31639.0
2015-12-01 14:20:00,22.44,22.51,22.44,22.5,26627.0,22.0286,22.0973,22.0286,22.0875,26627.0
2015-12-01 14:25:00,22.5,22.55,22.5,22.51,37788.0,22.0875,22.1366,22.0875,22.0973,37788.0
2015-12-01 14:30:00,22.5,22.52,22.47,22.48,17756.0,22.0875,22.1071,22.058,22.0679,17756.0
2015-12-01 14:35:00,22.48,22.49,22.47,22.48,19627.0,22.0679,22.0777,22.058,22.0679,19627.0
2015-12-01 14:40:00,22.48,22.49,22.47,22.48,26266.0,22.0679,22.0777,22.058,22.0679,26266.0
2015-12-01 14:45:00,22.47,22.57,22.47,22.56,35190.0,22.058,22.1562,22.058,22.1464,35190.0
2015-12-01 14:50:00,22.56,22.56,22.52,22.53,18316.0,22.1464,22.1464,22.1071,22.1169,18316.0
2015-12-01 14:55:00,22.53,22.57,22.52,22.57,31746.0,22.1169,22.1562,22.1071,22.1562,31746.0
2015-12-01 15:00:00,22.56,22.6,22.55,22.55,46336.0,22.1464,22.1857,22.1366,22.1366,46336.0
2015-12-01 15:05:00,22.55,22.59,22.55,22.57,54817.0,22.1366,22.1758,22.1366,22.1562,54817.0
2015-12-01 15:10:00,22.58,22.6,22.55,22.57,70667.0,22.166,22.1857,22.1366,22.1562,70667.0
2015-12-01 15:15:00,22.58,22.59,22.56,22.58,40197.0,22.166,22.1758,22.1464,22.166,40197.0
2015-12-01 15:20:00,22.58,22.62,22.57,22.62,41184.0,22.166,22.2053,22.1562,22.2053,41184.0
2015-12-01 15:25:00,22.62,22.65,22.61,22.64,31855.0,22.2053,22.2347,22.1955,22.2249,31855.0
2015-12-01 15:30:00,22.64,22.64,22.59,22.61,48112.0,22.2249,22.2249,22.1758,22.1955,48112.0
2015-12-01 15:35:00,22.6,22.61,22.58,22.6,47885.0,22.1857,22.1955,22.166,22.1857,47885.0
2015-12-01 15:40:00,22.61,22.61,22.6,22.61,29593.0,22.1955,22.1955,22.1857,22.1955,29593.0
2015-12-01 15:45:00,22.6,22.61,22.55,22.56,94288.0,22.1857,22.1955,22.1366,22.1464,94288.0
2015-12-01 15:50:00,22.55,22.56,22.55,22.55,54289.0,22.1366,22.1464,22.1366,22.1366,54289.0
2015-12-01 15:55:00,22.55,22.57,22.55,22.56,161291.0,22.1366,22.1562,22.1366,22.1464,161291.0
2015-12-02 09:30:00,22.63,22.63,22.49,22.6,59088.0,22.2151,22.2151,22.0777,22.1857,59088.0
2015-12-02 09:35:00,22.61,22.71,22.58,22.61,19728.0,22.1955,22.2936,22.166,22.1955,19728.0
2015-12-02 09:40:00,22.61,22.7,22.6,22.61,32486.0,22.1955,22.2838,22.1857,22.1955,32486.0
2015-12-02 09:45:00,22.6,22.6,22.51,22.54,13755.0,22.1857,22.1857,22.0973,22.1268,13755.0
2015-12-02 09:50:00,22.54,22.62,22.54,22.58,13657.0,22.1268,22.2053,22.1268,22.166,13657.0
2015-12-02 09:55:00,22.57,22.62,22.57,22.62,12140.0,22.1562,22.2053,22.1562,22.2053,12140.0
2015-12-02 10:00:00,22.63,22.66,22.59,22.63,20893.0,22.2151,22.2446,22.1758,22.2151,20893.0
2015-12-02 10:05:00,22.64,22.65,22.6,22.61,44462.0,22.2249,22.2347,22.1857,22.1955,44462.0
2015-12-02 10:10:00,22.61,22.66,22.61,22.63,20477.0,22.1955,22.2446,22.1955,22.2151,20477.0
2015-12-02 10:15:00,22.64,22.73,22.61,22.62,50229.0,22.2249,22.3133,22.1955,22.2053,50229.0
2015-12-02 10:20:00,22.62,22.65,22.6,22.64,11932.0,22.2053,22.2347,22.1857,22.2249,11932.0
2015-12-02 10:25:00,22.64,22.67,22.62,22.67,23795.0,22.2249,22.2544,22.2053,22.2544,23795.0
2015-12-02 10:30:00,22.66,22.71,22.64,22.7,33676.0,22.2446,22.2936,22.2249,22.2838,33676.0
2015-12-02 10:35:00,22.7,22.74,22.69,22.74,36328.0,22.2838,22.3231,22.274,22.3231,36328.0
2015-12-02 10:40:00,22.74,22.8,22.74,22.79,27507.0,22.3231,22.382,22.3231,22.3722,27507.0
2015-12-02 10:45:00,22.79,22.81,22.77,22.78,55831.0,22.3722,22.3918,22.3525,22.3624,55831.0
2015-12-02 10:50:00,22.79,22.79,22.73,22.73,59612.0,22.3722,22.3722,22.3133,22.3133,59612.0
2015-12-02 10:55:00,22.74,22.76,22.71,22.75,35184.0,22.3231,22.3427,22.2936,22.3329,35184.0
2015-12-02 11:00:00,22.76,22.77,22.7,22.73,50658.0,22.3427,22.3525,22.2838,22.3133,50658.0
2015-12-02 11:05:00,22.73,22.74,22.7,22.74,26651.0,22.3133,22.3231,22.2838,22.3231,26651.0
2015-12-02 11:10:00,22.74,22.77,22.73,22.77,31348.0,22.3231,22.3525,22.3133,22.3525,31348.0
2015-12-02 11:15:00,22.77,22.8,22.76,22.8,22302.0,22.3525,22.382,22.3427,22.382,22302.0
2015-12-02 11:20:00,22.79,22.81,22.77,22.77,31031.0,22.3722,22.3918,22.3525,22.3525,31031.0
2015-12-02 11:25:00,22.77,22.8,22.7,22.7,49997.0,22.3525,22.382,22.2838,22.2838,49997.0
2015-12-02 11:30:00,22.7,22.76,22.69,22.74,46141.0,22.2838,22.3427,22.274,22.3231,46141.0
2015-12-02 11:35:00,22.74,22.76,22.72,22.76,29288.0,22.3231,22.3427,22.3035,22.3427,29288.0
2015-12-02 11:40:00,22.75,22.76,22.72,22.73,29494.0,22.3329,22.3427,22.3035,22.3133,29494.0
2015-12-02 11:45:00,22.72,22.73,22.7,22.7,22638.0,22.3035,22.3133,22.2838,22.2838,22638.0
2015-12-02 11:50:00,22.7,22.73,22.68,22.72,46684.0,22.2838,22.3133,22.2642,22.3035,46684.0
2015-12-02 11:55:00,22.72,22.74,22.71,22.71,33684.0,22.3035,22.3231,22.2936,22.2936,33684.0
2015-12-02 12:00:00,22.71,22.74,22.71,22.73,22846.0,22.2936,22.3231,22.2936,22.3133,22846.0
2015-12-02 12:05:00,22.73,22.76,22.73,22.76,17116.0,22.3133,22.3427,22.3133,22.3427,17116.0
2015-12-02 12:10:00,22.76,22.77,22.74,22.75,34421.0,22.3427,22.3525,22.3231,22.3329,34421.0
2015-12-02 12:15:00,22.75,22.77,22.72,22.72,22047.0,22.3329,22.3525,22.3035,22.3035,22047.0
2015-12-02 12:20:00,22.72,22.73,22.68,22.68,17847.0,22.3035,22.3133,22.2642,22.2642,17847.0
2015-12-02 12:25:00,22.68,22.76,22.68,22.74,39377.0,22.2642,22.3427,22.2642,22.3231,39377.0
2015-12-02 12:30:00,22.75,22.75,22.72,22.73,20075.0,22.3329,22.3329,22.3035,22.3133,20075.0
2015-12-02 12:35:00,22.73,22.77,22.72,22.75,23800.0,22.3133,22.3525,22.3035,22.3329,23800.0
2015-12-02 12:40:00,22.75,22.77,22.73,22.73,22326.0,22.3329,22.3525,22.3133,22.3133,22326.0
2015-12-02 12:45:00,22.73,22.73,22.64,22.66,39033.0,22.3133,22.3133,22.2249,22.2446,39033.0
2015-12-02 12:50:00,22.65,22.66,22.6,22.6,18055.0,22.2347,22.2446,22.1857,22.1857,18055.0
2015-12-02 12:55:00,22.6,22.61,22.57,22.57,22920.0,22.1857,22.1955,22.1562,22.1562,22920.0
2015-12-02 13:00:00,22.57,22.6,22.55,22.6,27515.0,22.1562,22.1857,22.1366,22.1857,27515.0
2015-12-02 13:05:00,22.6,22.64,22.59,22.63,34566.0,22.1857,22.2249,22.1758,22.2151,34566.0
2015-12-02 13:10:00,22.63,22.63,22.6,22.63,17070.0,22.2151,22.2151,22.1857,22.2151,17070.0
2015-12-02 13:15:00,22.62,22.65,22.62,22.63,33404.0,22.2053,22.2347,22.2053,22.2151,33404.0
2015-12-02 13:20:00,22.63,22.65,22.63,22.64,24777.0,22.2151,22.2347,22.2151,22.2249,24777.0
2015-12-02 13:25:00,22.63,22.65,22.6,22.61,21399.0,22.2151,22.2347,22.1857,22.1955,21399.0
2015-12-02 13:30:00,22.61,22.62,22.57,22.59,24338.0,22.1955,22.2053,22.1562,22.1758,24338.0
2015-12-02 13:35:00,22.59,22.63,22.59,22.6,34869.0,22.1758,22.2151,22.1758,22.1857,34869.0
2015-12-02 13:40:00,22.61,22.63,22.6,22.61,21092.0,22.1955,22.2151,22.1857,22.1955,21092.0
2015-12-02 13:45:00,22.6,22.61,22.56,22.56,22719.0,22.1857,22.1955,22.1464,22.1464,22719.0
2015-12-02 13:50:00,22.55,22.57,22.53,22.56,32041.0,22.1366,22.1562,22.1169,22.1464,32041.0
2015-12-02 13:55:00,22.56,22.61,22.56,22.58,27789.0,22.1464,22.1955,22.1464,22.166,27789.0
2015-12-02 14:00:00,22.58,22.59,22.53,22.55,29731.0,22.166,22.1758,22.1169,22.1366,29731.0
2015-12-02 14:05:00,22.55,22.56,22.5,22.52,22153.0,22.1366,22.1464,22.0875,22.1071,22153.0
2015-12-02 14:10:00,22.52,22.55,22.52,22.53,30718.0,22.1071,22.1366,22.1071,22.1169,30718.0
2015-12-02 14:15:00,22.54,22.54,22.46,22.46,35494.0,22.1268,22.1268,22.0482,22.0482,35494.0
2015-12-02 14:20:00,22.46,22.49,22.45,22.45,22045.0,22.0482,22.0777,22.0384,22.0384,22045.0
2015-12-02 14:25:00,22.45,22.46,22.41,22.44,21297.0,22.0384,22.0482,21.9991,22.0286,21297.0
2015-12-02 14:30:00,22.45,22.48,22.44,22.47,46649.0,22.0384,22.0679,22.0286,22.058,46649.0
2015-12-02 14:35:00,22.47,22.51,22.47,22.5,51890.0,22.058,22.0973,22.058,22.0875,51890.0
2015-12-02 14:40:00,22.49,22.49,22.44,22.45,33124.0,22.0777,22.0777,22.0286,22.0384,33124.0
2015-12-02 14:45:00,22.45,22.46,22.4,22.45,44694.0,22.0384,22.0482,21.9893,22.0384,44694.0
2015-12-02 14:50:00,22.45,22.46,22.42,22.44,38015.0,22.0384,22.0482,22.009,22.0286,38015.0
2015-12-02 14:55:00,22.44,22.44,22.41,22.44,70468.0,22.0286,22.0286,21.9991,22.0286,70468.0
2015-12-02 15:00:00,22.43,22.47,22.42,22.45,65719.0,22.0188,22.058,22.009,22.0384,65719.0
2015-12-02 15:05:00,22.45,22.5,22.44,22.48,60161.0,22.0384,22.0875,22.0286,22.0679,60161.0
2015-12-02 15:10:00,22.48,22.52,22.46,22.51,67208.0,22.0679,22.1071,22.0482,22.0973,67208.0
2015-12-02 15:15:00,22.51,22.54,22.48,22.53,89613.0,22.0973,22.1268,22.0679,22.1169,89613.0
2015-12-02 15:20:00,22.52,22.6,22.51,22.57,89692.0,22.1071,22.1857,22.0973,22.1562,89692.0
2015-12-02 15:25:00,22.57,22.59,22.56,22.56,42431.0,22.1562,22.1758,22.1464,22.1464,42431.0
2015-12-02 15:30:00,22.56,22.62,22.56,22.62,112135.0,22.1464,22.2053,22.1464,22.2053,112135.0
2015-12-02 15:35:00,22.62,22.62,22.58,22.59,67047.0,22.2053,22.2053,22.166,22.1758,67047.0
2015-12-02 15:40:00,22.58,22.62,22.58,22.6,130425.0,22.166,22.2053,22.166,22.1857,130425.0
2015-12-02 15:45:00,22.59,22.6,22.53,22.57,189787.0,22.1758,22.1857,22.1169,22.1562,189787.0
2015-12-02 15:50:00,22.56,22.6,22.55,22.58,117495.0,22.1464,22.1857,22.1366,22.166,117495.0
2015-12-02 15:55:00,22.59,22.6,22.58,22.59,243642.0,22.1758,22.1857,22.166,22.1758,243642.0
2015-12-03 09:30:00,22.67,22.67,22.53,22.64,32108.0,22.2544,22.2544,22.1169,22.2249,32108.0
2015-12-03 09:35:00,22.62,22.7,22.6,22.62,19921.0,22.2053,22.2838,22.1857,22.2053,19921.0
2015-12-03 09:40:00,22.63,22.71,22.62,22.68,38753.0,22.2151,22.2936,22.2053,22.2642,38753.0
2015-12-03 09:45:00,22.68,22.68,22.6,22.62,25625.0,22.2642,22.2642,22.1857,22.2053,25625.0
2015-12-03 09:50:00,22.62,22.73,22.58,22.73,27434.0,22.2053,22.3133,22.166,22.3133,27434.0
2015-12-03 09:55:00,22.72,22.75,22.7,22.72,38089.0,22.3035,22.3329,22.2838,22.3035,38089.0
2015-12-03 10:00:00,22.72,22.72,22.68,22.69,93566.0,22.3035,22.3035,22.2642,22.274,93566.0
2015-12-03 10:05:00,22.68,22.71,22.68,22.69,93015.0,22.2642,22.2936,22.2642,22.274,93015.0
2015-12-03 10:10:00,22.69,22.73,22.68,22.73,25472.0,22.274,22.3133,22.2642,22.3133,25472.0
2015-12-03 10:15:00,22.73,22.78,22.67,22.68,49581.0,22.3133,22.3624,22.2544,22.2642,49581.0
2015-12-03 10:20:00,22.68,22.69,22.59,22.65,32192.0,22.2642,22.274,22.1758,22.2347,32192.0
2015-12-03 10:25:00,22.66,22.72,22.66,22.7,31477.0,22.2446,22.3035,22.2446,22.2838,31477.0
2015-12-03 10:30:00,22.69,22.74,22.65,22.74,32091.0,22.274,22.3231,22.2347,22.3231,32091.0
2015-12-03 10:35:00,22.75,22.75,22.69,22.7,34060.0,22.3329,22.3329,22.274,22.2838,34060.0
2015-12-03 10:40:00,22.7,22.79,22.69,22.78,30415.0,22.2838,22.3722,22.274,22.3624,30415.0
2015-12-03 10:45:00,22.78,22.82,22.76,22.81,76417.0,22.3624,22.4016,22.3427,22.3918,76417.0
2015-12-03 10:50:00,22.8,22.81,22.76,22.78,22427.0,22.382,22.3918,22.3427,22.3624,22427.0
2015-12-03 10:55:00,22.78,22.78,22.67,22.69,41463.0,22.3624,22.3624,22.2544,22.274,41463.0
2015-12-03 11:00:00,22.69,22.76,22.69,22.73,39531.0,22.274,22.3427,22.274,22.3133,39531.0
2015-12-03 11:05:00,22.73,22.75,22.71,22.74,18586.0,22.3133,22.3329,22.2936,22.3231,18586.0
2015-12-03 11:10:00,22.74,22.78,22.73,22.77,18184.0,22.3231,22.3624,22.3133,22.3525,18184.0
2015-12-03 11:15:00,22.77,22.78,22.73,22.73,24058.0,22.3525,22.3624,22.3133,22.3133,24058.0
2015-12-03 11:20:00,22.74,22.74,22.65,22.66,20491.0,22.3231,22.3231,22.2347,22.2446,20491.0
2015-12-03 11:25:00,22.67,22.73,22.66,22.72,18271.0,22.2544,22.3133,22.2446,22.3035,18271.0
2015-12-03 11:30:00,22.72,22.73,22.69,22.69,17124.0,22.3035,22.3133,22.274,22.274,17124.0
2015-12-03 11:35:00,22.7,22.8,22.68,22.78,59564.0,22.2838,22.382,22.2642,22.3624,59564.0
2015-12-03 11:40:00,22.78,22.85,22.78,22.84,39918.0,22.3624,22.4311,22.3624,22.4213,39918.0
2015-12-03 11:45:00,22.84,22.89,22.83,22.86,41140.0,22.4213,22.4703,22.4114,22.4409,41140.0
2015-12-03 11:50:00,22.86,22.9,22.85,22.9,27852.0,22.4409,22.4802,22.4311,22.4802,27852.0
2015-12-03 11:55:00,22.9,22.96,22.89,22.96,93354.0,22.4802,22.5391,22.4703,22.5391,93354.0
2015-12-03 12:00:00,22.95,22.99,22.95,22.98,92997.0,22.5292,22.5685,22.5292,22.5587,92997.0
2015-12-03 12:05:00,22.97,23.0,22.96,22.97,53823.0,22.5489,22.5783,22.5391,22.5489,53823.0
2015-12-03 12:10:00,22.97,23.0,22.94,22.95,57543.0,22.5489,22.5783,22.5194,22.5292,57543.0
2015-12-03 12:15:00,22.95,22.96,22.92,22.93,28393.0,22.5292,22.5391,22.4998,22.5096,28393.0
2015-12-03 12:20:00,22.92,22.94,22.89,22.89,22336.0,22.4998,22.5194,22.4703,22.4703,22336.0
2015-12-03 12:25:00,22.9,22.91,22.87,22.89,50754.0,22.4802,22.49,22.4507,22.4703,50754.0
2015-12-03 12:30:00,22.88,22.91,22.87,22.91,33799.0,22.4605,22.49,22.4507,22.49,33799.0
2015-12-03 12:35:00,22.91,23.0,22.91,22.95,144499.0,22.49,22.5783,22.49,22.5292,144499.0
2015-12-03 12:40:00,22.97,23.01,22.96,23.0,38903.0,22.5489,22.5881,22.5391,22.5783,38903.0
2015-12-03 12:45:00,23.0,23.04,22.99,23.03,27893.0,22.5783,22.6176,22.5685,22.6078,27893.0
2015-12-03 12:50:00,23.04,23.1,23.03,23.06,32896.0,22.6176,22.6765,22.6078,22.6372,32896.0
2015-12-03 12:55:00,23.07,23.09,23.04,23.04,37621.0,22.647,22.6667,22.6176,22.6176,37621.0
2015-12-03 13:00:00,23.04,23.06,23.01,23.04,39429.0,22.6176,22.6372,22.5881,22.6176,39429.0
2015-12-03 13:05:00,23.04,23.11,23.03,23.1,42361.0,22.6176,22.6863,22.6078,22.6765,42361.0
2015-12-03 13:10:00,23.1,23.13,23.09,23.12,37104.0,22.6765,22.7059,22.6667,22.6961,37104.0
2015-12-03 13:15:00,23.12,23.17,23.11,23.15,41849.0,22.6961,22.7452,22.6863,22.7256,41849.0
2015-12-03 13:20:00,23.16,23.21,23.14,23.19,45688.0,22.7354,22.7845,22.7158,22.7648,45688.0
2015-12-03 13:25:00,23.19,23.25,23.19,23.23,35665.0,22.7648,22.8237,22.7648,22.8041,35665.0
2015-12-03 13:30:00,23.23,23.24,23.13,23.18,58342.0,22.8041,22.8139,22.7059,22.755,58342.0
2015-12-03 13:35:00,23.17,23.17,23.12,23.15,26987.0,22.7452,22.7452,22.6961,22.7256,26987.0
2015-12-03 13:40:00,23.15,23.15,23.08,23.11,45270.0,22.7256,22.7256,22.6569,22.6863,45270.0
2015-12-03 13:45:00,23.11,23.11,23.02,23.03,44288.0,22.6863,22.6863,22.598,22.6078,44288.0
2015-12-03 13:50:00,23.03,23.04,22.98,22.98,50620.0,22.6078,22.6176,22.5587,22.5587,50620.0
2015-12-03 13:55:00,22.98,22.99,22.92,22.92,42432.0,22.5587,22.5685,22.4998,22.4998,42432.0
2015-12-03 14:00:00,22.92,22.93,22.86,22.87,36678.0,22.4998,22.5096,22.4409,22.4507,36678.0
2015-12-03 14:05:00,22.87,22.87,22.79,22.8,112660.0,22.4507,22.4507,22.3722,22.382,112660.0
2015-12-03 14:10:00,22.8,22.81,22.77,22.8,72498.0,22.382,22.3918,22.3525,22.382,72498.0
2015-12-03 14:15:00,22.8,23.25,22.8,22.94,206266.0,22.382,22.8237,22.382,22.5194,206266.0
2015-12-03 14:20:00,22.94,22.97,22.85,22.87,76849.0,22.5194,22.5489,22.4311,22.4507,76849.0
2015-12-03 14:25:00,22.87,22.88,22.8,22.82,66045.0,22.4507,22.4605,22.382,22.4016,66045.0
2015-12-03 14:30:00,22.82,22.82,22.74,22.77,42382.0,22.4016,22.4016,22.3231,22.3525,42382.0
2015-12-03 14:35:00,22.77,22.79,22.75,22.78,43789.0,22.3525,22.3722,22.3329,22.3624,43789.0
2015-12-03 14:40:00,22.78,22.87,22.77,22.82,119731.0,22.3624,22.4507,22.3525,22.4016,119731.0
2015-12-03 14:45:00,22.82,22.85,22.79,22.84,67240.0,22.4016,22.4311,22.3722,22.4213,67240.0
2015-12-03 14:50:00,22.84,22.89,22.83,22.87,39783.0,22.4213,22.4703,22.4114,22.4507,39783.0
2015-12-03 14:55:00,22.87,22.97,22.86,22.95,61080.0,22.4507,22.5489,22.4409,22.5292,61080.0
2015-12-03 15:00:00,22.95,22.98,22.89,22.96,71990.0,22.5292,22.5587,22.4703,22.5391,71990.0
2015-12-03 15:05:00,22.95,22.96,22.93,22.96,79644.0,22.5292,22.5391,22.5096,22.5391,79644.0
2015-12-03 15:10:00,22.96,22.97,22.89,22.91,102361.0,22.5391,22.5489,22.4703,22.49,102361.0
2015-12-03 15:15:00,22.92,22.92,22.86,22.87,85523.0,22.4998,22.4998,22.4409,22.4507,85523.0
2015-12-03 15:20:00,22.87,22.91,22.86,22.91,75997.0,22.4507,22.49,22.4409,22.49,75997.0
2015-12-03 15:25:00,22.91,22.97,22.9,22.9,160933.0,22.49,22.5489,22.4802,22.4802,160933.0
2015-12-03 15:30:00,22.9,22.92,22.86,22.87,134357.0,22.4802,22.4998,22.4409,22.4507,134357.0
2015-12-03 15:35:00,22.87,23.0,22.86,22.99,159398.0,22.4507,22.5783,22.4409,22.5685,159398.0
2015-12-03 15:40:00,22.99,23.0,22.96,22.96,171880.0,22.5685,22.5783,22.5391,22.5391,171880.0
2015-12-03 15:45:00,22.96,22.96,22.91,22.94,247116.0,22.5391,22.5391,22.49,22.5194,247116.0
2015-12-03 15:50:00,22.93,22.95,22.92,22.93,264642.0,22.5096,22.5292,22.4998,22.5096,264642.0
2015-12-03 15:55:00,22.93,22.94,22.9,22.93,290531.0,22.5096,22.5194,22.4802,22.5096,290531.0
2015-12-04 09:30:00,22.83,22.83,22.53,22.61,61092.0,22.4114,22.4114,22.1169,22.1955,61092.0
2015-12-04 09:35:00,22.61,22.61,22.42,22.54,35076.0,22.1955,22.1955,22.009,22.1268,35076.0
2015-12-04 09:40:00,22.54,22.54,22.42,22.52,54256.0,22.1268,22.1268,22.009,22.1071,54256.0
2015-12-04 09:45:00,22.53,22.59,22.49,22.49,69001.0,22.1169,22.1758,22.0777,22.0777,69001.0
2015-12-04 09:50:00,22.48,22.51,22.4,22.41,42885.0,22.0679,22.0973,21.9893,21.9991,42885.0
2015-12-04 09:55:00,22.41,22.42,22.3,22.3,33385.0,21.9991,22.009,21.8912,21.8912,33385.0
2015-12-04 10:00:00,22.3,22.31,22.21,22.26,70337.0,21.8912,21.901,21.8028,21.8519,70337.0
2015-12-04 10:05:00,22.26,22.27,22.21,22.21,42139.0,21.8519,21.8617,21.8028,21.8028,42139.0
2015-12-04 10:10:00,22.22,22.23,22.18,22.23,36533.0,21.8126,21.8224,21.7734,21.8224,36533.0
2015-12-04 10:15:00,22.22,22.23,22.18,22.21,46964.0,21.8126,21.8224,21.7734,21.8028,46964.0
2015-12-04 10:20:00,22.2,22.22,22.14,22.16,40926.0,21.793,21.8126,21.7341,21.7537,40926.0
2015-12-04 10:25:00,22.16,22.17,22.08,22.11,45947.0,21.7537,21.7635,21.6752,21.7046,45947.0
2015-12-04 10:30:00,22.1,22.17,22.06,22.15,43854.0,21.6948,21.7635,21.6556,21.7439,43854.0
2015-12-04 10:35:00,22.16,22.28,22.16,22.27,30772.0,21.7537,21.8715,21.7537,21.8617,30772.0
2015-12-04 10:40:00,22.28,22.3,22.21,22.23,81414.0,21.8715,21.8912,21.8028,21.8224,81414.0
2015-12-04 10:45:00,22.23,22.25,22.18,22.19,35157.0,21.8224,21.8421,21.7734,21.7832,35157.0
2015-12-04 10:50:00,22.19,22.2,22.15,22.19,24777.0,21.7832,21.793,21.7439,21.7832,24777.0
2015-12-04 10:55:00,22.18,22.21,22.17,22.2,28879.0,21.7734,21.8028,21.7635,21.793,28879.0
2015-12-04 11:00:00,22.2,22.2,22.14,22.16,26047.0,21.793,21.793,21.7341,21.7537,26047.0
2015-12-04 11:05:00,22.16,22.32,22.15,22.32,150508.0,21.7537,21.9108,21.7439,21.9108,150508.0
2015-12-04 11:10:00,22.31,22.33,22.23,22.23,18490.0,21.901,21.9206,21.8224,21.8224,18490.0
2015-12-04 11:15:00,22.23,22.27,22.23,22.25,19107.0,21.8224,21.8617,21.8224,21.8421,19107.0
2015-12-04 11:20:00,22.25,22.26,22.2,22.23,31466.0,21.8421,21.8519,21.793,21.8224,31466.0
2015-12-04 11:25:00,22.23,22.23,22.15,22.15,81965.0,21.8224,21.8224,21.7439,21.7439,81965.0
2015-12-04 11:30:00,22.16,22.17,22.13,22.17,38121.0,21.7537,21.7635,21.7243,21.7635,38121.0
2015-12-04 11:35:00,22.17,22.17,22.11,22.12,14301.0,21.7635,21.7635,21.7046,21.7145,14301.0
2015-12-04 11:40:00,22.11,22.11,22.05,22.07,21303.0,21.7046,21.7046,21.6457,21.6654,21303.0
2015-12-04 11:45:00,22.07,22.09,22.02,22.02,49628.0,21.6654,21.685,21.6163,21.6163,49628.0
2015-12-04 11:50:00,22.03,22.05,22.0,22.03,32544.0,21.6261,21.6457,21.5967,21.6261,32544.0
2015-12-04 11:55:00,22.03,22.06,22.02,22.03,21604.0,21.6261,21.6556,21.6163,21.6261,21604.0
2015-12-04 12:00:00,22.03,22.04,22.01,22.03,23525.0,21.6261,21.6359,21.6065,21.6261,23525.0
2015-12-04 12:05:00,22.03,22.04,21.98,21.98,39067.0,21.6261,21.6359,21.577,21.577,39067.0
2015-12-04 12:10:00,21.98,21.99,21.95,21.99,66075.0,21.577,21.5868,21.5476,21.5868,66075.0
2015-12-04 12:15:00,21.98,21.99,21.93,21.96,36742.0,21.577,21.5868,21.5279,21.5574,36742.0
2015-12-04 12:20:00,21.96,22.03,21.96,22.03,55345.0,21.5574,21.6261,21.5574,21.6261,55345.0
2015-12-04 12:25:00,22.03,22.06,21.99,22.01,32227.0,21.6261,21.6556,21.5868,21.6065,32227.0
2015-12-04 12:30:00,22.01,22.07,22.0,22.07,34262.0,21.6065,21.6654,21.5967,21.6654,34262.0
2015-12-04 12:35:00,22.06,22.08,22.03,22.03,34400.0,21.6556,21.6752,21.6261,21.6261,34400.0
2015-12-04 12:40:00,22.03,22.05,22.01,22.02,28416.0,21.6261,21.6457,21.6065,21.6163,28416.0
2015-12-04 12:45:00,22.02,22.04,22.0,22.02,27987.0,21.6163,21.6359,21.5967,21.6163,27987.0
2015-12-04 12:50:00,22.03,22.03,21.95,21.96,38132.0,21.6261,21.6261,21.5476,21.5574,38132.0
2015-12-04 12:55:00,21.95,21.96,21.91,21.91,46205.0,21.5476,21.5574,21.5083,21.5083,46205.0
2015-12-04 13:00:00,21.92,22.02,21.92,22.02,38821.0,21.5181,21.6163,21.5181,21.6163,38821.0
2015-12-04 13:05:00,22.02,22.02,21.95,21.96,47776.0,21.6163,21.6163,21.5476,21.5574,47776.0
2015-12-04 13:10:00,21.95,21.97,21.91,21.93,62695.0,21.5476,21.5672,21.5083,21.5279,62695.0
2015-12-04 13:15:00,21.93,21.93,21.89,21.89,18084.0,21.5279,21.5279,21.4887,21.4887,18084.0
2015-12-04 13:20:00,21.89,21.9,21.84,21.84,27075.0,21.4887,21.4985,21.4396,21.4396,27075.0
2015-12-04 13:25:00,21.85,21.85,21.8,21.8,22739.0,21.4494,21.4494,21.4003,21.4003,22739.0
2015-12-04 13:30:00,21.82,21.85,21.81,21.84,28324.0,21.42,21.4494,21.4101,21.4396,28324.0
2015-12-04 13:35:00,21.85,21.88,21.83,21.88,44828.0,21.4494,21.4789,21.4298,21.4789,44828.0
2015-12-04 13:40:00,21.88,21.88,21.84,21.85,17641.0,21.4789,21.4789,21.4396,21.4494,17641.0
2015-12-04 13:45:00,21.84,21.85,21.8,21.82,21848.0,21.4396,21.4494,21.4003,21.42,21848.0
2015-12-04 13:50:00,21.84,21.86,21.83,21.86,26382.0,21.4396,21.4592,21.4298,21.4592,26382.0
2015-12-04 13:55:00,21.86,21.88,21.84,21.85,34737.0,21.4592,21.4789,21.4396,21.4494,34737.0
2015-12-04 14:00:00,21.84,21.85,21.81,21.81,22085.0,21.4396,21.4494,21.4101,21.4101,22085.0
2015-12-04 14:05:00,21.81,21.84,21.81,21.83,28928.0,21.4101,21.4396,21.4101,21.4298,28928.0
2015-12-04 14:10:00,21.84,21.84,21.74,21.75,27452.0,21.4396,21.4396,21.3414,21.3512,27452.0
2015-12-04 14:15:00,21.75,21.75,21.7,21.7,53255.0,21.3512,21.3512,21.3022,21.3022,53255.0
2015-12-04 14:20:00,21.71,21.74,21.66,21.73,38418.0,21.312,21.3414,21.2629,21.3316,38418.0
2015-12-04 14:25:00,21.73,21.75,21.71,21.72,50947.0,21.3316,21.3512,21.312,21.3218,50947.0
2015-12-04 14:30:00,21.73,21.73,21.7,21.7,34730.0,21.3316,21.3316,21.3022,21.3022,34730.0
2015-12-04 14:35:00,21.71,21.72,21.68,21.7,35228.0,21.312,21.3218,21.2825,21.3022,35228.0
2015-12-04 14:40:00,21.69,21.69,21.66,21.68,47560.0,21.2923,21.2923,21.2629,21.2825,47560.0
2015-12-04 14:45:00,21.69,21.72,21.68,21.71,52936.0,21.2923,21.3218,21.2825,21.312,52936.0
2015-12-04 14:50:00,21.71,21.72,21.67,21.68,44112.0,21.312,21.3218,21.2727,21.2825,44112.0
2015-12-04 14:55:00,21.69,21.72,21.68,21.7,34374.0,21.2923,21.3218,21.2825,21.3022,34374.0
2015-12-04 15:00:00,21.7,21.71,21.61,21.62,73153.0,21.3022,21.312,21.2138,21.2236,73153.0
2015-12-04 15:05:00,21.62,21.66,21.61,21.65,62091.0,21.2236,21.2629,21.2138,21.2531,62091.0
2015-12-04 15:10:00,21.65,21.66,21.63,21.64,43091.0,21.2531,21.2629,21.2334,21.2433,43091.0
2015-12-04 15:15:00,21.64,21.65,21.58,21.58,60710.0,21.2433,21.2531,21.1844,21.1844,60710.0
2015-12-04 15:20:00,21.58,21.58,21.55,21.55,78046.0,21.1844,21.1844,21.1549,21.1549,78046.0
2015-12-04 15:25:00,21.54,21.54,21.51,21.52,90469.0,21.1451,21.1451,21.1156,21.1255,90469.0
2015-12-04 15:30:00,21.52,21.54,21.5,21.53,86817.0,21.1255,21.1451,21.1058,21.1353,86817.0
2015-12-04 15:35:00,21.51,21.54,21.48,21.54,142513.0,21.1156,21.1451,21.0862,21.1451,142513.0
2015-12-04 15:40:00,21.54,21.56,21.52,21.54,101124.0,21.1451,21.1647,21.1255,21.1451,101124.0
2015-12-04 15:45:00,21.54,21.55,21.53,21.54,79846.0,21.1451,21.1549,21.1353,21.1451,79846.0
2015-12-04 15:50:00,21.55,21.55,21.51,21.52,139090.0,21.1549,21.1549,21.1156,21.1255,139090.0
2015-12-04 15:55:00,21.51,21.55,21.51,21.55,291231.0,21.1156,21.1549,21.1156,21.1549,291231.0
2015-12-07 09:30:00,21.36,21.42,21.08,21.17,80287.0,20.9684,21.0273,20.6935,20.7819,80287.0
2015-12-07 09:35:00,21.17,21.17,20.99,21.01,126426.0,20.7819,20.7819,20.6052,20.6248,126426.0
2015-12-07 09:40:00,21.03,21.05,20.92,20.95,135293.0,20.6444,20.6641,20.5365,20.5659,135293.0
2015-12-07 09:45:00,20.95,20.96,20.77,20.79,158212.0,20.5659,20.5757,20.3892,20.4088,158212.0
2015-12-07 09:50:00,20.8,20.81,20.74,20.76,104517.0,20.4187,20.4285,20.3598,20.3794,104517.0
2015-12-07 09:55:00,20.76,20.76,20.57,20.59,104754.0,20.3794,20.3794,20.1929,20.2125,104754.0
2015-12-07 10:00:00,20.59,20.64,20.53,20.62,108094.0,20.2125,20.2616,20.1536,20.242,108094.0
2015-12-07 10:05:00,20.61,20.62,20.51,20.55,187977.0,20.2321,20.242,20.134,20.1732,187977.0
2015-12-07 10:10:00,20.54,20.65,20.52,20.61,121926.0,20.1634,20.2714,20.1438,20.2321,121926.0
2015-12-07 10:15:00,20.62,20.64,20.59,20.6,77328.0,20.242,20.2616,20.2125,20.2223,77328.0
2015-12-07 10:20:00,20.6,20.62,20.56,20.6,72099.0,20.2223,20.242,20.1831,20.2223,72099.0
2015-12-07 10:25:00,20.59,20.59,20.51,20.59,118596.0,20.2125,20.2125,20.134,20.2125,118596.0
2015-12-07 10:30:00,20.59,20.62,20.54,20.55,98448.0,20.2125,20.242,20.1634,20.1732,98448.0
2015-12-07 10:35:00,20.55,20.68,20.54,20.66,78910.0,20.1732,20.3009,20.1634,20.2812,78910.0
2015-12-07 10:40:00,20.66,20.66,20.61,20.63,51048.0,20.2812,20.2812,20.2321,20.2518,51048.0
2015-12-07 10:45:00,20.63,20.64,20.6,20.63,41443.0,20.2518,20.2616,20.2223,20.2518,41443.0
2015-12-07 10:50:00,20.63,20.68,20.62,20.66,122110.0,20.2518,20.3009,20.242,20.2812,122110.0
2015-12-07 10:55:00,20.66,20.68,20.65,20.67,79252.0,20.2812,20.3009,20.2714,20.291,79252.0
2015-12-07 11:00:00,20.67,20.73,20.64,20.67,103188.0,20.291,20.3499,20.2616,20.291,103188.0
2015-12-07 11:05:00,20.66,20.67,20.59,20.6,69265.0,20.2812,20.291,20.2125,20.2223,69265.0
2015-12-07 11:10:00,20.6,20.63,20.58,20.61,58743.0,20.2223,20.2518,20.2027,20.2321,58743.0
2015-12-07 11:15:00,20.61,20.63,20.56,20.56,57194.0,20.2321,20.2518,20.1831,20.1831,57194.0
2015-12-07 11:20:00,20.56,20.59,20.54,20.59,67648.0,20.1831,20.2125,20.1634,20.2125,67648.0
2015-12-07 11:25:00,20.59,20.59,20.54,20.55,88508.0,20.2125,20.2125,20.1634,20.1732,88508.0
2015-12-07 11:30:00,20.55,20.6,20.55,20.57,67947.0,20.1732,20.2223,20.1732,20.1929,67947.0
2015-12-07 11:35:00,20.57,20.64,20.56,20.64,58841.0,20.1929,20.2616,20.1831,20.2616,58841.0
2015-12-07 11:40:00,20.64,20.73,20.64,20.7,42648.0,20.2616,20.3499,20.2616,20.3205,42648.0
2015-12-07 11:45:00,20.7,20.71,20.68,20.69,54067.0,20.3205,20.3303,20.3009,20.3107,54067.0
2015-12-07 11:50:00,20.7,20.71,20.69,20.71,87913.0,20.3205,20.3303,20.3107,20.3303,87913.0
2015-12-07 11:55:00,20.7,20.86,20.7,20.85,58612.0,20.3205,20.4776,20.3205,20.4677,58612.0
2015-12-07 12:00:00,20.84,20.89,20.82,20.88,46131.0,20.4579,20.507,20.4383,20.4972,46131.0
2015-12-07 12:05:00,20.88,20.89,20.84,20.86,63884.0,20.4972,20.507,20.4579,20.4776,63884.0
2015-12-07 12:10:00,20.85,20.88,20.85,20.86,26276.0,20.4677,20.4972,20.4677,20.4776,26276.0
2015-12-07 12:15:00,20.86,20.96,20.84,20.96,40240.0,20.4776,20.5757,20.4579,20.5757,40240.0
2015-12-07 12:20:00,20.96,20.99,20.95,20.97,49886.0,20.5757,20.6052,20.5659,20.5855,49886.0
2015-12-07 12:25:00,20.97,21.03,20.95,21.02,31991.0,20.5855,20.6444,20.5659,20.6346,31991.0
2015-12-07 12:30:00,21.02,21.03,20.99,20.99,42301.0,20.6346,20.6444,20.6052,20.6052,42301.0
2015-12-07 12:35:00,20.99,21.0,20.91,20.93,66934.0,20.6052,20.615,20.5266,20.5463,66934.0
2015-12-07 12:40:00,20.93,20.94,20.91,20.92,21011.0,20.5463,20.5561,20.5266,20.5365,21011.0
2015-12-07 12:45:00,20.91,20.91,20.86,20.87,37428.0,20.5266,20.5266,20.4776,20.4874,37428.0
2015-12-07 12:50:00,20.86,20.87,20.81,20.83,33800.0,20.4776,20.4874,20.4285,20.4481,33800.0
2015-12-07 12:55:00,20.82,20.91,20.81,20.89,30024.0,20.4383,20.5266,20.4285,20.507,30024.0
2015-12-07 13:00:00,20.9,20.91,20.86,20.86,25896.0,20.5168,20.5266,20.4776,20.4776,25896.0
2015-12-07 13:05:00,20.87,20.99,20.86,20.96,34475.0,20.4874,20.6052,20.4776,20.5757,34475.0
2015-12-07 13:10:00,20.97,20.97,20.9,20.92,25721.0,20.5855,20.5855,20.5168,20.5365,25721.0
2015-12-07 13:15:00,20.92,20.95,20.91,20.94,33614.0,20.5365,20.5659,20.5266,20.5561,33614.0
2015-12-07 13:20:00,20.94,20.95,20.92,20.93,27170.0,20.5561,20.5659,20.5365,20.5463,27170.0
2015-12-07 13:25:00,20.93,20.96,20.92,20.95,57345.0,20.5463,20.5757,20.5365,20.5659,57345.0
2015-12-07 13:30:00,20.95,20.95,20.91,20.92,37364.0,20.5659,20.5659,20.5266,20.5365,37364.0
2015-12-07 13:35:00,20.91,20.93,20.87,20.88,35137.0,20.5266,20.5463,20.4874,20.4972,35137.0
2015-12-07 13:40:00,20.87,20.87,20.81,20.82,20103.0,20.4874,20.4874,20.4285,20.4383,20103.0
2015-12-07 13:45:00,20.82,20.87,20.82,20.87,36677.0,20.4383,20.4874,20.4383,20.4874,36677.0
2015-12-07 13:50:00,20.87,20.88,20.85,20.86,27699.0,20.4874,20.4972,20.4677,20.4776,27699.0
2015-12-07 13:55:00,20.87,20.91,20.84,20.91,26867.0,20.4874,20.5266,20.4579,20.5266,26867.0
2015-12-07 14:00:00,20.91,20.95,20.9,20.94,27552.0,20.5266,20.5659,20.5168,20.5561,27552.0
2015-12-07 14:05:00,20.94,20.97,20.92,20.96,30514.0,20.5561,20.5855,20.5365,20.5757,30514.0
2015-12-07 14:10:00,20.97,21.0,20.96,21.0,44791.0,20.5855,20.615,20.5757,20.615,44791.0
2015-12-07 14:15:00,20.99,21.01,20.99,21.01,68294.0,20.6052,20.6248,20.6052,20.6248,68294.0
2015-12-07 14:20:00,21.01,21.04,20.97,20.97,38592.0,20.6248,20.6543,20.5855,20.5855,38592.0
2015-12-07 14:25:00,20.97,21.0,20.96,20.99,31347.0,20.5855,20.615,20.5757,20.6052,31347.0
2015-12-07 14:30:00,21.0,21.03,20.93,20.96,39193.0,20.615,20.6444,20.5463,20.5757,39193.0
2015-12-07 14:35:00,20.96,20.97,20.95,20.95,16832.0,20.5757,20.5855,20.5659,20.5659,16832.0
2015-12-07 14:40:00,20.95,20.95,20.91,20.91,32369.0,20.5659,20.5659,20.5266,20.5266,32369.0
2015-12-07 14:45:00,20.91,20.93,20.9,20.93,25784.0,20.5266,20.5463,20.5168,20.5463,25784.0
2015-12-07 14:50:00,20.93,20.96,20.92,20.96,21577.0,20.5463,20.5757,20.5365,20.5757,21577.0
2015-12-07 14:55:00,20.96,20.96,20.88,20.92,46224.0,20.5757,20.5757,20.4972,20.5365,46224.0
2015-12-07 15:00:00,20.92,20.92,20.88,20.88,31167.0,20.5365,20.5365,20.4972,20.4972,31167.0
2015-12-07 15:05:00,20.89,20.93,20.87,20.92,36021.0,20.507,20.5463,20.4874,20.5365,36021.0
2015-12-07 15:10:00,20.92,20.92,20.85,20.87,40437.0,20.5365,20.5365,20.4677,20.4874,40437.0
2015-12-07 15:15:00,20.87,20.87,20.84,20.85,36221.0,20.4874,20.4874,20.4579,20.4677,36221.0
2015-12-07 15:20:00,20.85,20.89,20.83,20.88,51370.0,20.4677,20.507,20.4481,20.4972,51370.0
2015-12-07 15:25:00,20.88,20.91,20.87,20.9,38855.0,20.4972,20.5266,20.4874,20.5168,38855.0
2015-12-07 15:30:00,20.91,20.92,20.85,20.87,99992.0,20.5266,20.5365,20.4677,20.4874,99992.0
2015-12-07 15:35:00,20.87,20.88,20.85,20.87,65048.0,20.4874,20.4972,20.4677,20.4874,65048.0
2015-12-07 15:40:00,20.87,20.9,20.86,20.89,109067.0,20.4874,20.5168,20.4776,20.507,109067.0
2015-12-07 15:45:00,20.89,20.93,20.88,20.91,131129.0,20.507,20.5463,20.4972,20.5266,131129.0
2015-12-07 15:50:00,20.9,20.91,20.86,20.87,139604.0,20.5168,20.5266,20.4776,20.4874,139604.0
2015-12-07 15:55:00,20.86,20.87,20.82,20.85,231250.0,20.4776,20.4874,20.4383,20.4677,231250.0
2015-12-08 09:30:00,20.63,20.67,20.35,20.44,54811.0,20.2518,20.291,19.9769,20.0653,54811.0
2015-12-08 09:35:00,20.44,20.49,20.35,20.36,75090.0,20.0653,20.1143,19.9769,19.9867,75090.0
2015-12-08 09:40:00,20.35,20.39,20.23,20.39,36366.0,19.9769,20.0162,19.8591,20.0162,36366.0
2015-12-08 09:45:00,20.4,20.49,20.37,20.4,72377.0,20.026,20.1143,19.9965,20.026,72377.0
2015-12-08 09:50:00,20.4,20.43,20.32,20.42,33118.0,20.026,20.0554,19.9475,20.0456,33118.0
2015-12-08 09:55:00,20.41,20.42,20.31,20.31,25806.0,20.0358,20.0456,19.9376,19.9376,25806.0
2015-12-08 10:00:00,20.32,20.41,20.32,20.38,39121.0,19.9475,20.0358,19.9475,20.0064,39121.0
2015-12-08 10:05:00,20.37,20.38,20.33,20.33,77586.0,19.9965,20.0064,19.9573,19.9573,77586.0
2015-12-08 10:10:00,20.33,20.34,20.27,20.31,34687.0,19.9573,19.9671,19.8984,19.9376,34687.0
2015-12-08 10:15:00,20.31,20.36,20.24,20.27,31115.0,19.9376,19.9867,19.8689,19.8984,31115.0
2015-12-08 10:20:00,20.26,20.27,20.21,20.24,39513.0,19.8886,19.8984,19.8395,19.8689,39513.0
2015-12-08 10:25:00,20.24,20.25,20.16,20.18,53627.0,19.8689,19.8787,19.7904,19.81,53627.0
2015-12-08 10:30:00,20.17,20.22,20.15,20.2,38617.0,19.8002,19.8493,19.7806,19.8297,38617.0
2015-12-08 10:35:00,20.2,20.21,20.18,20.2,33334.0,19.8297,19.8395,19.81,19.8297,33334.0
2015-12-08 10:40:00,20.21,20.25,20.19,20.19,54199.0,19.8395,19.8787,19.8198,19.8198,54199.0
2015-12-08 10:45:00,20.2,20.23,20.17,20.21,43192.0,19.8297,19.8591,19.8002,19.8395,43192.0
2015-12-08 10:50:00,20.21,20.32,20.2,20.28,35929.0,19.8395,19.9475,19.8297,19.9082,35929.0
2015-12-08 10:55:00,20.27,20.31,20.25,20.3,39015.0,19.8984,19.9376,19.8787,19.9278,39015.0
2015-12-08 11:00:00,20.29,20.37,20.29,20.35,43637.0,19.918,19.9965,19.918,19.9769,43637.0
2015-12-08 11:05:00,20.34,20.35,20.3,20.3,38717.0,19.9671,19.9769,19.9278,19.9278,38717.0
2015-12-08 11:10:00,20.3,20.33,20.27,20.3,43506.0,19.9278,19.9573,19.8984,19.9278,43506.0
2015-12-08 11:15:00,20.29,20.34,20.28,20.32,33336.0,19.918,19.9671,19.9082,19.9475,33336.0
2015-12-08 11:20:00,20.32,20.35,20.28,20.28,27064.0,19.9475,19.9769,19.9082,19.9082,27064.0
2015-12-08 11:25:00,20.29,20.29,20.23,20.23,42435.0,19.918,19.918,19.8591,19.8591,42435.0
2015-12-08 11:30:00,20.23,20.24,20.2,20.21,29839.0,19.8591,19.8689,19.8297,19.8395,29839.0
2015-12-08 11:35:00,20.21,20.23,20.21,20.21,27365.0,19.8395,19.8591,19.8395,19.8395,27365.0
2015-12-08 11:40:00,20.21,20.28,20.21,20.28,21316.0,19.8395,19.9082,19.8395,19.9082,21316.0
2015-12-08 11:45:00,20.28,20.31,20.27,20.3,32819.0,19.9082,19.9376,19.8984,19.9278,32819.0
2015-12-08 11:50:00,20.29,20.3,20.25,20.26,28462.0,19.918,19.9278,19.8787,19.8886,28462.0
2015-12-08 11:55:00,20.26,20.32,20.26,20.31,25917.0,19.8886,19.9475,19.8886,19.9376,25917.0
2015-12-08 12:00:00,20.31,20.32,20.29,20.29,15492.0,19.9376,19.9475,19.918,19.918,15492.0
2015-12-08 12:05:00,20.29,20.3,20.27,20.27,34118.0,19.918,19.9278,19.8984,19.8984,34118.0
2015-12-08 12:10:00,20.27,20.28,20.25,20.25,34116.0,19.8984,19.9082,19.8787,19.8787,34116.0
2015-12-08 12:15:00,20.25,20.25,20.22,20.22,14169.0,19.8787,19.8787,19.8493,19.8493,14169.0
2015-12-08 12:20:00,20.21,20.23,20.18,20.23,28805.0,19.8395,19.8591,19.81,19.8591,28805.0
2015-12-08 12:25:00,20.22,20.28,20.22,20.27,26901.0,19.8493,19.9082,19.8493,19.8984,26901.0
2015-12-08 12:30:00,20.26,20.27,20.2,20.2,38992.0,19.8886,19.8984,19.8297,19.8297,38992.0
2015-12-08 12:35:00,20.21,20.21,20.17,20.17,26837.0,19.8395,19.8395,19.8002,19.8002,26837.0
2015-12-08 12:40:00,20.16,20.17,20.15,20.17,14724.0,19.7904,19.8002,19.7806,19.8002,14724.0
2015-12-08 12:45:00,20.16,20.17,20.13,20.14,26787.0,19.7904,19.8002,19.7609,19.7708,26787.0
2015-12-08 12:50:00,20.14,20.17,20.13,20.14,44412.0,19.7708,19.8002,19.7609,19.7708,44412.0
2015-12-08 12:55:00,20.15,20.16,20.11,20.12,25719.0,19.7806,19.7904,19.7413,19.7511,25719.0
2015-12-08 13:00:00,20.13,20.17,20.12,20.13,28663.0,19.7609,19.8002,19.7511,19.7609,28663.0
2015-12-08 13:05:00,20.13,20.13,20.11,20.12,33819.0,19.7609,19.7609,19.7413,19.7511,33819.0
2015-12-08 13:10:00,20.13,20.15,20.09,20.12,32537.0,19.7609,19.7806,19.7217,19.7511,32537.0
2015-12-08 13:15:00,20.11,20.12,20.05,20.05,37404.0,19.7413,19.7511,19.6824,19.6824,37404.0
2015-12-08 13:20:00,20.05,20.08,20.04,20.05,27058.0,19.6824,19.7119,19.6726,19.6824,27058.0
2015-12-08 13:25:00,20.05,20.1,20.05,20.08,23717.0,19.6824,19.7315,19.6824,19.7119,23717.0
2015-12-08 13:30:00,20.09,20.15,20.08,20.14,34832.0,19.7217,19.7806,19.7119,19.7708,34832.0
2015-12-08 13:35:00,20.14,20.2,20.13,20.17,29017.0,19.7708,19.8297,19.7609,19.8002,29017.0
2015-12-08 13:40:00,20.16,20.17,20.13,20.14,23386.0,19.7904,19.8002,19.7609,19.7708,23386.0
2015-12-08 13:45:00,20.14,20.16,20.14,20.16,18616.0,19.7708,19.7904,19.7708,19.7904,18616.0
2015-12-08 13:50:00,20.16,20.18,20.12,20.18,35730.0,19.7904,19.81,19.7511,19.81,35730.0
2015-12-08 13:55:00,20.18,20.18,20.11,20.15,38014.0,19.81,19.81,19.7413,19.7806,38014.0
2015-12-08 14:00:00,20.16,20.19,20.13,20.19,39317.0,19.7904,19.8198,19.7609,19.8198,39317.0
2015-12-08 14:05:00,20.19,20.3,20.18,20.3,26599.0,19.8198,19.9278,19.81,19.9278,26599.0
2015-12-08 14:10:00,20.3,20.3,20.19,20.22,41416.0,19.9278,19.9278,19.8198,19.8493,41416.0
2015-12-08 14:15:00,20.22,20.26,20.22,20.26,26847.0,19.8493,19.8886,19.8493,19.8886,26847.0
2015-12-08 14:20:00,20.26,20.26,20.2,20.21,28399.0,19.8886,19.8886,19.8297,19.8395,28399.0
2015-12-08 14:25:00,20.21,20.29,20.2,20.29,53838.0,19.8395,19.918,19.8297,19.918,53838.0
2015-12-08 14:30:00,20.29,20.3,20.2,20.21,30767.0,19.918,19.9278,19.8297,19.8395,30767.0
2015-12-08 14:35:00,20.21,20.25,20.2,20.21,24964.0,19.8395,19.8787,19.8297,19.8395,24964.0
2015-12-08 14:40:00,20.21,20.24,20.17,20.24,59355.0,19.8395,19.8689,19.8002,19.8689,59355.0
2015-12-08 14:45:00,20.24,20.27,20.23,20.24,28729.0,19.8689,19.8984,19.8591,19.8689,28729.0
2015-12-08 14:50:00,20.24,20.25,20.23,20.23,29484.0,19.8689,19.8787,19.8591,19.8591,29484.0
2015-12-08 14:55:00,20.24,20.24,20.17,20.17,41862.0,19.8689,19.8689,19.8002,19.8002,41862.0
2015-12-08 15:00:00,20.17,20.19,20.16,20.19,29930.0,19.8002,19.8198,19.7904,19.8198,29930.0
2015-12-08 15:05:00,20.19,20.22,20.19,20.22,28930.0,19.8198,19.8493,19.8198,19.8493,28930.0
2015-12-08 15:10:00,20.23,20.23,20.19,20.19,43103.0,19.8591,19.8591,19.8198,19.8198,43103.0
2015-12-08 15:15:00,20.19,20.2,20.16,20.16,30763.0,19.8198,19.8297,19.7904,19.7904,30763.0
2015-12-08 15:20:00,20.16,20.22,20.16,20.22,52593.0,19.7904,19.8493,19.7904,19.8493,52593.0
2015-12-08 15:25:00,20.22,20.22,20.17,20.17,38381.0,19.8493,19.8493,19.8002,19.8002,38381.0
2015-12-08 15:30:00,20.17,20.27,20.17,20.26,80526.0,19.8002,19.8984,19.8002,19.8886,80526.0
2015-12-08 15:35:00,20.26,20.26,20.22,20.25,66248.0,19.8886,19.8886,19.8493,19.8787,66248.0
2015-12-08 15:40:00,20.25,20.25,20.21,20.23,87354.0,19.8787,19.8787,19.8395,19.8591,87354.0
2015-12-08 15:45:00,20.23,20.27,20.23,20.25,93251.0,19.8591,19.8984,19.8591,19.8787,93251.0
2015-12-08 15:50:00,20.25,20.29,20.25,20.27,183205.0,19.8787,19.918,19.8787,19.8984,183205.0
2015-12-08 15:55:00,20.28,20.29,20.26,20.26,314275.0,19.9082,19.918,19.8886,19.8886,314275.0
2015-12-09 09:30:00,20.25,20.5,20.11,20.46,63601.0,19.8787,20.1242,19.7413,20.0849,63601.0
2015-12-09 09:35:00,20.46,20.61,20.4,20.59,40581.0,20.0849,20.2321,20.026,20.2125,40581.0
2015-12-09 09:40:00,20.58,20.68,20.56,20.56,51052.0,20.2027,20.3009,20.1831,20.1831,51052.0
2015-12-09 09:45:00,20.54,20.6,20.52,20.59,36601.0,20.1634,20.2223,20.1438,20.2125,36601.0
2015-12-09 09:50:00,20.59,20.61,20.55,20.56,41424.0,20.2125,20.2321,20.1732,20.1831,41424.0
2015-12-09 09:55:00,20.56,20.62,20.56,20.58,43331.0,20.1831,20.242,20.1831,20.2027,43331.0
2015-12-09 10:00:00,20.57,20.61,20.54,20.59,41952.0,20.1929,20.2321,20.1634,20.2125,41952.0
2015-12-09 10:05:00,20.6,20.61,20.56,20.58,51657.0,20.2223,20.2321,20.1831,20.2027,51657.0
2015-12-09 10:10:00,20.59,20.68,20.57,20.66,86892.0,20.2125,20.3009,20.1929,20.2812,86892.0
2015-12-09 10:15:00,20.67,20.7,20.59,20.64,49978.0,20.291,20.3205,20.2125,20.2616,49978.0
2015-12-09 10:20:00,20.64,20.67,20.63,20.65,46588.0,20.2616,20.291,20.2518,20.2714,46588.0
2015-12-09 10:25:00,20.65,20.67,20.62,20.64,75412.0,20.2714,20.291,20.242,20.2616,75412.0
2015-12-09 10:30:00,20.65,20.8,20.64,20.77,77052.0,20.2714,20.4187,20.2616,20.3892,77052.0
2015-12-09 10:35:00,20.77,20.79,20.74,20.78,88076.0,20.3892,20.4088,20.3598,20.399,88076.0
2015-12-09 10:40:00,20.78,20.79,20.72,20.75,38069.0,20.399,20.4088,20.3401,20.3696,38069.0
2015-12-09 10:45:00,20.75,20.78,20.69,20.7,32013.0,20.3696,20.399,20.3107,20.3205,32013.0
2015-12-09 10:50:00,20.71,20.72,20.6,20.6,39106.0,20.3303,20.3401,20.2223,20.2223,39106.0
2015-12-09 10:55:00,20.6,20.68,20.59,20.66,34299.0,20.2223,20.3009,20.2125,20.2812,34299.0
2015-12-09 11:00:00,20.66,20.68,20.63,20.64,38228.0,20.2812,20.3009,20.2518,20.2616,38228.0
2015-12-09 11:05:00,20.64,20.68,20.61,20.62,44924.0,20.2616,20.3009,20.2321,20.242,44924.0
2015-12-09 11:10:00,20.61,20.65,20.61,20.61,36494.0,20.2321,20.2714,20.2321,20.2321,36494.0
2015-12-09 11:15:00,20.62,20.63,20.57,20.57,45816.0,20.242,20.2518,20.1929,20.1929,45816.0
2015-12-09 11:20:00,20.58,20.61,20.57,20.58,45144.0,20.2027,20.2321,20.1929,20.2027,45144.0
2015-12-09 11:25:00,20.57,20.58,20.53,20.58,29573.0,20.1929,20.2027,20.1536,20.2027,29573.0
2015-12-09 11:30:00,20.58,20.58,20.51,20.52,36760.0,20.2027,20.2027,20.134,20.1438,36760.0
2015-12-09 11:35:00,20.52,20.54,20.5,20.54,25622.0,20.1438,20.1634,20.1242,20.1634,25622.0
2015-12-09 11:40:00,20.53,20.56,20.41,20.41,33304.0,20.1536,20.1831,20.0358,20.0358,33304.0
2015-12-09 11:45:00,20.42,20.42,20.35,20.37,38750.0,20.0456,20.0456,19.9769,19.9965,38750.0
2015-12-09 11:50:00,20.36,20.47,20.36,20.46,50794.0,19.9867,20.0947,19.9867,20.0849,50794.0
2015-12-09 11:55:00,20.46,20.47,20.41,20.42,30118.0,20.0849,20.0947,20.0358,20.0456,30118.0
2015-12-09 12:00:00,20.42,20.47,20.4,20.4,25847.0,20.0456,20.0947,20.026,20.026,25847.0
2015-12-09 12:05:00,20.4,20.43,20.39,20.43,25547.0,20.026,20.0554,20.0162,20.0554,25547.0
2015-12-09 12:10:00,20.42,20.48,20.4,20.4,48112.0,20.0456,20.1045,20.026,20.026,48112.0
2015-12-09 12:15:00,20.4,20.41,20.32,20.35,32608.0,20.026,20.0358,19.9475,19.9769,32608.0
2015-12-09 12:20:00,20.34,20.35,20.26,20.3,22574.0,19.9671,19.9769,19.8886,19.9278,22574.0
2015-12-09 12:25:00,20.3,20.32,20.23,20.25,36385.0,19.9278,19.9475,19.8591,19.8787,36385.0
2015-12-09 12:30:00,20.25,20.31,20.25,20.26,42594.0,19.8787,19.9376,19.8787,19.8886,42594.0
2015-12-09 12:35:00,20.25,20.27,20.23,20.24,32944.0,19.8787,19.8984,19.8591,19.8689,32944.0
2015-12-09 12:40:00,20.24,20.25,20.19,20.25,33945.0,19.8689,19.8787,19.8198,19.8787,33945.0
2015-12-09 12:45:00,20.24,20.28,20.23,20.27,18509.0,19.8689,19.9082,19.8591,19.8984,18509.0
2015-12-09 12:50:00,20.27,20.29,20.21,20.22,21754.0,19.8984,19.918,19.8395,19.8493,21754.0
2015-12-09 12:55:00,20.22,20.22,20.16,20.17,18266.0,19.8493,19.8493,19.7904,19.8002,18266.0
2015-12-09 13:00:00,20.17,20.29,20.15,20.27,24413.0,19.8002,19.918,19.7806,19.8984,24413.0
2015-12-09 13:05:00,20.27,20.28,20.2,20.25,40426.0,19.8984,19.9082,19.8297,19.8787,40426.0
2015-12-09 13:10:00,20.24,20.28,20.23,20.28,25974.0,19.8689,19.9082,19.8591,19.9082,25974.0
2015-12-09 13:15:00,20.28,20.3,20.25,20.25,29317.0,19.9082,19.9278,19.8787,19.8787,29317.0
2015-12-09 13:20:00,20.26,20.27,20.23,20.25,21717.0,19.8886,19.8984,19.8591,19.8787,21717.0
2015-12-09 13:25:00,20.26,20.26,20.18,20.23,116496.0,19.8886,19.8886,19.81,19.8591,116496.0
2015-12-09 13:30:00,20.23,20.23,20.18,20.23,71984.0,19.8591,19.8591,19.81,19.8591,71984.0
2015-12-09 13:35:00,20.24,20.25,20.21,20.24,28783.0,19.8689,19.8787,19.8395,19.8689,28783.0
2015-12-09 13:40:00,20.24,20.24,20.18,20.19,46789.0,19.8689,19.8689,19.81,19.8198,46789.0
2015-12-09 13:45:00,20.19,20.22,20.17,20.21,21238.0,19.8198,19.8493,19.8002,19.8395,21238.0
2015-12-09 13:50:00,20.22,20.26,20.22,20.25,31026.0,19.8493,19.8886,19.8493,19.8787,31026.0
2015-12-09 13:55:00,20.26,20.31,20.25,20.27,36915.0,19.8886,19.9376,19.8787,19.8984,36915.0
2015-12-09 14:00:00,20.28,20.31,20.27,20.29,23954.0,19.9082,19.9376,19.8984,19.918,23954.0
2015-12-09 14:05:00,20.29,20.32,20.28,20.32,39899.0,19.918,19.9475,19.9082,19.9475,39899.0
2015-12-09 14:10:00,20.32,20.34,20.31,20.32,39730.0,19.9475,19.9671,19.9376,19.9475,39730.0
2015-12-09 14:15:00,20.33,20.36,20.32,20.35,31204.0,19.9573,19.9867,19.9475,19.9769,31204.0
2015-12-09 14:20:00,20.35,20.35,20.34,20.35,14085.0,19.9769,19.9769,19.9671,19.9769,14085.0
2015-12-09 14:25:00,20.35,20.38,20.34,20.34,46511.0,19.9769,20.0064,19.9671,19.9671,46511.0
2015-12-09 14:30:00,20.34,20.38,20.33,20.36,42624.0,19.9671,20.0064,19.9573,19.9867,42624.0
2015-12-09 14:35:00,20.36,20.39,20.36,20.39,22606.0,19.9867,20.0162,19.9867,20.0162,22606.0
2015-12-09 14:40:00,20.38,20.38,20.34,20.35,36087.0,20.0064,20.0064,19.9671,19.9769,36087.0
2015-12-09 14:45:00,20.35,20.35,20.32,20.34,33735.0,19.9769,19.9769,19.9475,19.9671,33735.0
2015-12-09 14:50:00,20.33,20.34,20.31,20.34,29727.0,19.9573,19.9671,19.9376,19.9671,29727.0
2015-12-09 14:55:00,20.34,20.34,20.32,20.34,17250.0,19.9671,19.9671,19.9475,19.9671,17250.0
2015-12-09 15:00:00,20.33,20.39,20.33,20.39,40542.0,19.9573,20.0162,19.9573,20.0162,40542.0
2015-12-09 15:05:00,20.39,20.39,20.35,20.37,34939.0,20.0162,20.0162,19.9769,19.9965,34939.0
2015-12-09 15:10:00,20.37,20.38,20.33,20.34,31474.0,19.9965,20.0064,19.9573,19.9671,31474.0
2015-12-09 15:15:00,20.34,20.35,20.31,20.34,50700.0,19.9671,19.9769,19.9376,19.9671,50700.0
2015-12-09 15:20:00,20.34,20.4,20.33,20.38,51586.0,19.9671,20.026,19.9573,20.0064,51586.0
2015-12-09 15:25:00,20.38,20.41,20.35,20.36,62196.0,20.0064,20.0358,19.9769,19.9867,62196.0
2015-12-09 15:30:00,20.37,20.43,20.36,20.4,59089.0,19.9965,20.0554,19.9867,20.026,59089.0
2015-12-09 15:35:00,20.41,20.43,20.36,20.36,111406.0,20.0358,20.0554,19.9867,19.9867,111406.0
2015-12-09 15:40:00,20.36,20.39,20.36,20.39,94098.0,19.9867,20.0162,19.9867,20.0162,94098.0
2015-12-09 15:45:00,20.38,20.39,20.34,20.34,83851.0,20.0064,20.0162,19.9671,19.9671,83851.0
2015-12-09 15:50:00,20.34,20.35,20.31,20.34,104681.0,19.9671,19.9769,19.9376,19.9671,104681.0
2015-12-09 15:55:00,20.34,20.34,20.31,20.34,164694.0,19.9671,19.9671,19.9376,19.9671,164694.0
2015-12-10 09:30:00,20.36,20.5,20.28,20.43,40205.0,19.9867,20.1242,19.9082,20.0554,40205.0
2015-12-10 09:35:00,20.47,20.57,20.4,20.53,36639.0,20.0947,20.1929,20.026,20.1536,36639.0
2015-12-10 09:40:00,20.54,20.59,20.53,20.57,29763.0,20.1634,20.2125,20.1536,20.1929,29763.0
2015-12-10 09:45:00,20.57,20.66,20.55,20.59,32763.0,20.1929,20.2812,20.1732,20.2125,32763.0
2015-12-10 09:50:00,20.57,20.6,20.51,20.53,28837.0,20.1929,20.2223,20.134,20.1536,28837.0
2015-12-10 09:55:00,20.54,20.56,20.49,20.54,49757.0,20.1634,20.1831,20.1143,20.1634,49757.0
2015-12-10 10:00:00,20.53,20.55,20.49,20.52,56222.0,20.1536,20.1732,20.1143,20.1438,56222.0
2015-12-10 10:05:00,20.53,20.57,20.52,20.54,23691.0,20.1536,20.1929,20.1438,20.1634,23691.0
2015-12-10 10:10:00,20.53,20.54,20.47,20.48,15932.0,20.1536,20.1634,20.0947,20.1045,15932.0
2015-12-10 10:15:00,20.48,20.49,20.44,20.49,22898.0,20.1045,20.1143,20.0653,20.1143,22898.0
2015-12-10 10:20:00,20.48,20.53,20.47,20.48,28116.0,20.1045,20.1536,20.0947,20.1045,28116.0
2015-12-10 10:25:00,20.48,20.5,20.44,20.45,47226.0,20.1045,20.1242,20.0653,20.0751,47226.0
2015-12-10 10:30:00,20.44,20.46,20.39,20.4,39160.0,20.0653,20.0849,20.0162,20.026,39160.0
2015-12-10 10:35:00,20.4,20.51,20.39,20.51,74567.0,20.026,20.134,20.0162,20.134,74567.0
2015-12-10 10:40:00,20.51,20.52,20.44,20.46,46695.0,20.134,20.1438,20.0653,20.0849,46695.0
2015-12-10 10:45:00,20.47,20.47,20.36,20.37,35643.0,20.0947,20.0947,19.9867,19.9965,35643.0
2015-12-10 10:50:00,20.36,20.36,20.3,20.3,36649.0,19.9867,19.9867,19.9278,19.9278,36649.0
2015-12-10 10:55:00,20.3,20.35,20.29,20.34,24697.0,19.9278,19.9769,19.918,19.9671,24697.0
2015-12-10 11:00:00,20.34,20.35,20.3,20.33,54145.0,19.9671,19.9769,19.9278,19.9573,54145.0
2015-12-10 11:05:00,20.33,20.35,20.3,20.31,28260.0,19.9573,19.9769,19.9278,19.9376,28260.0
2015-12-10 11:10:00,20.3,20.36,20.3,20.35,24187.0,19.9278,19.9867,19.9278,19.9769,24187.0
2015-12-10 11:15:00,20.34,20.37,20.32,20.34,31531.0,19.9671,19.9965,19.9475,19.9671,31531.0
2015-12-10 11:20:00,20.34,20.35,20.29,20.29,29586.0,19.9671,19.9769,19.918,19.918,29586.0
2015-12-10 11:25:00,20.29,20.31,20.28,20.28,30132.0,19.918,19.9376,19.9082,19.9082,30132.0
2015-12-10 11:30:00,20.28,20.3,20.24,20.25,28013.0,19.9082,19.9278,19.8689,19.8787,28013.0
2015-12-10 11:35:00,20.25,20.25,20.21,20.25,15095.0,19.8787,19.8787,19.8395,19.8787,15095.0
2015-12-10 11:40:00,20.24,20.29,20.24,20.26,28924.0,19.8689,19.918,19.8689,19.8886,28924.0
2015-12-10 11:45:00,20.26,20.27,20.23,20.27,23858.0,19.8886,19.8984,19.8591,19.8984,23858.0
2015-12-10 11:50:00,20.26,20.27,20.22,20.23,19661.0,19.8886,19.8984,19.8493,19.8591,19661.0
2015-12-10 11:55:00,20.23,20.26,20.22,20.25,78586.0,19.8591,19.8886,19.8493,19.8787,78586.0
2015-12-10 12:00:00,20.25,20.28,20.22,20.26,57279.0,19.8787,19.9082,19.8493,19.8886,57279.0
2015-12-10 12:05:00,20.26,20.29,20.24,20.25,26853.0,19.8886,19.918,19.8689,19.8787,26853.0
2015-12-10 12:10:00,20.24,20.24,20.21,20.21,14726.0,19.8689,19.8689,19.8395,19.8395,14726.0
2015-12-10 12:15:00,20.21,20.23,20.18,20.2,24112.0,19.8395,19.8591,19.81,19.8297,24112.0
2015-12-10 12:20:00,20.19,20.24,20.18,20.22,18416.0,19.8198,19.8689,19.81,19.8493,18416.0
2015-12-10 12:25:00,20.22,20.29,20.21,20.29,28839.0,19.8493,19.918,19.8395,19.918,28839.0
2015-12-10 12:30:00,20.29,20.3,20.26,20.27,31106.0,19.918,19.9278,19.8886,19.8984,31106.0
2015-12-10 12:35:00,20.26,20.31,20.26,20.28,17323.0,19.8886,19.9376,19.8886,19.9082,17323.0
2015-12-10 12:40:00,20.28,20.32,20.28,20.32,14794.0,19.9082,19.9475,19.9082,19.9475,14794.0
2015-12-10 12:45:00,20.32,20.35,20.3,20.34,20392.0,19.9475,19.9769,19.9278,19.9671,20392.0
2015-12-10 12:50:00,20.35,20.37,20.33,20.35,19244.0,19.9769,19.9965,19.9573,19.9769,19244.0
2015-12-10 12:55:00,20.36,20.41,20.35,20.41,15226.0,19.9867,20.0358,19.9769,20.0358,15226.0
2015-12-10 13:00:00,20.4,20.4,20.36,20.37,8647.0,20.026,20.026,19.9867,19.9965,8647.0
2015-12-10 13:05:00,20.37,20.41,20.37,20.41,22671.0,19.9965,20.0358,19.9965,20.0358,22671.0
2015-12-10 13:10:00,20.41,20.44,20.4,20.43,18249.0,20.0358,20.0653,20.026,20.0554,18249.0
2015-12-10 13:15:00,20.44,20.45,20.41,20.45,21558.0,20.0653,20.0751,20.0358,20.0751,21558.0
2015-12-10 13:20:00,20.46,20.48,20.43,20.44,28602.0,20.0849,20.1045,20.0554,20.0653,28602.0
2015-12-10 13:25:00,20.44,20.47,20.44,20.46,44132.0,20.0653,20.0947,20.0653,20.0849,44132.0
2015-12-10 13:30:00,20.47,20.51,20.46,20.49,24627.0,20.0947,20.134,20.0849,20.1143,24627.0
2015-12-10 13:35:00,20.5,20.54,20.49,20.54,20225.0,20.1242,20.1634,20.1143,20.1634,20225.0
2015-12-10 13:40:00,20.53,20.58,20.52,20.57,21912.0,20.1536,20.2027,20.1438,20.1929,21912.0
2015-12-10 13:45:00,20.57,20.59,20.56,20.58,18925.0,20.1929,20.2125,20.1831,20.2027,18925.0
2015-12-10 13:50:00,20.58,20.59,20.53,20.59,21640.0,20.2027,20.2125,20.1536,20.2125,21640.0
2015-12-10 13:55:00,20.59,20.61,20.57,20.59,13157.0,20.2125,20.2321,20.1929,20.2125,13157.0
2015-12-10 14:00:00,20.59,20.61,20.56,20.61,24963.0,20.2125,20.2321,20.1831,20.2321,24963.0
2015-12-10 14:05:00,20.61,20.63,20.6,20.62,17227.0,20.2321,20.2518,20.2223,20.242,17227.0
2015-12-10 14:10:00,20.62,20.63,20.6,20.61,17365.0,20.242,20.2518,20.2223,20.2321,17365.0
2015-12-10 14:15:00,20.6,20.64,20.6,20.63,14723.0,20.2223,20.2616,20.2223,20.2518,14723.0
2015-12-10 14:20:00,20.63,20.64,20.6,20.6,24964.0,20.2518,20.2616,20.2223,20.2223,24964.0
2015-12-10 14:25:00,20.6,20.65,20.6,20.65,18132.0,20.2223,20.2714,20.2223,20.2714,18132.0
2015-12-10 14:30:00,20.66,20.67,20.59,20.59,30757.0,20.2812,20.291,20.2125,20.2125,30757.0
2015-12-10 14:35:00,20.6,20.64,20.59,20.64,15743.0,20.2223,20.2616,20.2125,20.2616,15743.0
2015-12-10 14:40:00,20.63,20.66,20.61,20.62,33844.0,20.2518,20.2812,20.2321,20.242,33844.0
2015-12-10 14:45:00,20.62,20.62,20.59,20.6,21016.0,20.242,20.242,20.2125,20.2223,21016.0
2015-12-10 14:50:00,20.61,20.61,20.57,20.57,24387.0,20.2321,20.2321,20.1929,20.1929,24387.0
2015-12-10 14:55:00,20.57,20.57,20.54,20.55,20722.0,20.1929,20.1929,20.1634,20.1732,20722.0
2015-12-10 15:00:00,20.55,20.57,20.52,20.53,18241.0,20.1732,20.1929,20.1438,20.1536,18241.0
2015-12-10 15:05:00,20.52,20.54,20.51,20.52,27588.0,20.1438,20.1634,20.134,20.1438,27588.0
2015-12-10 15:10:00,20.52,20.53,20.49,20.49,53870.0,20.1438,20.1536,20.1143,20.1143,53870.0
2015-12-10 15:15:00,20.49,20.52,20.46,20.46,25747.0,20.1143,20.1438,20.0849,20.0849,25747.0
2015-12-10 15:20:00,20.46,20.48,20.44,20.44,16908.0,20.0849,20.1045,20.0653,20.0653,16908.0
2015-12-10 15:25:00,20.44,20.48,20.42,20.48,30149.0,20.0653,20.1045,20.0456,20.1045,30149.0
2015-12-10 15:30:00,20.49,20.5,20.46,20.47,63574.0,20.1143,20.1242,20.0849,20.0947,63574.0
2015-12-10 15:35:00,20.47,20.47,20.45,20.46,36581.0,20.0947,20.0947,20.0751,20.0849,36581.0
2015-12-10 15:40:00,20.46,20.49,20.45,20.46,62066.0,20.0849,20.1143,20.0751,20.0849,62066.0
2015-12-10 15:45:00,20.46,20.47,20.42,20.42,72441.0,20.0849,20.0947,20.0456,20.0456,72441.0
2015-12-10 15:50:00,20.43,20.43,20.37,20.39,112996.0,20.0554,20.0554,19.9965,20.0162,112996.0
2015-12-10 15:55:00,20.38,20.43,20.38,20.43,147256.0,20.0064,20.0554,20.0064,20.0554,147256.0
2015-12-11 09:30:00,20.26,20.34,20.03,20.17,103189.0,19.8886,19.9671,19.6628,19.8002,103189.0
2015-12-11 09:35:00,20.17,20.28,20.16,20.25,21272.0,19.8002,19.9082,19.7904,19.8787,21272.0
2015-12-11 09:40:00,20.26,20.3,20.24,20.3,15483.0,19.8886,19.9278,19.8689,19.9278,15483.0
2015-12-11 09:45:00,20.3,20.3,20.23,20.23,48897.0,19.9278,19.9278,19.8591,19.8591,48897.0
2015-12-11 09:50:00,20.23,20.26,20.16,20.25,22716.0,19.8591,19.8886,19.7904,19.8787,22716.0
2015-12-11 09:55:00,20.25,20.27,20.07,20.07,34005.0,19.8787,19.8984,19.702,19.702,34005.0
2015-12-11 10:00:00,20.09,20.19,20.04,20.14,24002.0,19.7217,19.8198,19.6726,19.7708,24002.0
2015-12-11 10:05:00,20.14,20.24,20.14,20.2,20184.0,19.7708,19.8689,19.7708,19.8297,20184.0
2015-12-11 10:10:00,20.2,20.27,20.19,20.22,29694.0,19.8297,19.8984,19.8198,19.8493,29694.0
2015-12-11 10:15:00,20.23,20.24,20.18,20.2,18064.0,19.8591,19.8689,19.81,19.8297,18064.0
2015-12-11 10:20:00,20.19,20.26,20.17,20.26,23702.0,19.8198,19.8886,19.8002,19.8886,23702.0
2015-12-11 10:25:00,20.26,20.33,20.25,20.31,21989.0,19.8886,19.9573,19.8787,19.9376,21989.0
2015-12-11 10:30:00,20.32,20.34,20.29,20.29,21861.0,19.9475,19.9671,19.918,19.918,21861.0
2015-12-11 10:35:00,20.29,20.31,20.26,20.3,19885.0,19.918,19.9376,19.8886,19.9278,19885.0
2015-12-11 10:40:00,20.3,20.36,20.3,20.33,22752.0,19.9278,19.9867,19.9278,19.9573,22752.0
2015-12-11 10:45:00,20.33,20.4,20.32,20.39,19383.0,19.9573,20.026,19.9475,20.0162,19383.0
2015-12-11 10:50:00,20.4,20.4,20.35,20.37,19563.0,20.026,20.026,19.9769,19.9965,19563.0
2015-12-11 10:55:00,20.37,20.38,20.28,20.28,23118.0,19.9965,20.0064,19.9082,19.9082,23118.0
2015-12-11 11:00:00,20.27,20.31,20.26,20.28,24677.0,19.8984,19.9376,19.8886,19.9082,24677.0
2015-12-11 11:05:00,20.28,20.34,20.27,20.31,17688.0,19.9082,19.9671,19.8984,19.9376,17688.0
2015-12-11 11:10:00,20.31,20.32,20.28,20.3,23929.0,19.9376,19.9475,19.9082,19.9278,23929.0
2015-12-11 11:15:00,20.3,20.33,20.22,20.31,125732.0,19.9278,19.9573,19.8493,19.9376,125732.0
2015-12-11 11:20:00,20.31,20.32,20.28,20.28,30140.0,19.9376,19.9475,19.9082,19.9082,30140.0
2015-12-11 11:25:00,20.28,20.28,20.22,20.25,32147.0,19.9082,19.9082,19.8493,19.8787,32147.0
2015-12-11 11:30:00,20.24,20.25,20.17,20.19,87492.0,19.8689,19.8787,19.8002,19.8198,87492.0
2015-12-11 11:35:00,20.2,20.21,20.17,20.2,37669.0,19.8297,19.8395,19.8002,19.8297,37669.0
2015-12-11 11:40:00,20.21,20.25,20.19,20.24,54000.0,19.8395,19.8787,19.8198,19.8689,54000.0
2015-12-11 11:45:00,20.24,20.24,20.17,20.2,28222.0,19.8689,19.8689,19.8002,19.8297,28222.0
2015-12-11 11:50:00,20.2,20.21,20.16,20.21,28476.0,19.8297,19.8395,19.7904,19.8395,28476.0
2015-12-11 11:55:00,20.21,20.21,20.15,20.15,26224.0,19.8395,19.8395,19.7806,19.7806,26224.0
2015-12-11 12:00:00,20.15,20.18,20.13,20.16,25126.0,19.7806,19.81,19.7609,19.7904,25126.0
2015-12-11 12:05:00,20.16,20.17,20.12,20.14,25733.0,19.7904,19.8002,19.7511,19.7708,25733.0
2015-12-11 12:10:00,20.13,20.13,20.09,20.09,21254.0,19.7609,19.7609,19.7217,19.7217,21254.0
2015-12-11 12:15:00,20.08,20.09,20.01,20.02,27771.0,19.7119,19.7217,19.6431,19.653,27771.0
2015-12-11 12:20:00,20.03,20.06,19.99,20.0,36269.0,19.6628,19.6922,19.6235,19.6333,36269.0
2015-12-11 12:25:00,20.01,20.01,19.96,19.99,21651.0,19.6431,19.6431,19.5941,19.6235,21651.0
2015-12-11 12:30:00,19.98,19.98,19.94,19.95,22402.0,19.6137,19.6137,19.5744,19.5842,22402.0
2015-12-11 12:35:00,19.95,19.95,19.91,19.93,39313.0,19.5842,19.5842,19.545,19.5646,39313.0
2015-12-11 12:40:00,19.92,19.92,19.86,19.87,59421.0,19.5548,19.5548,19.4959,19.5057,59421.0
2015-12-11 12:45:00,19.87,19.89,19.83,19.88,54754.0,19.5057,19.5253,19.4664,19.5155,54754.0
2015-12-11 12:50:00,19.88,19.88,19.8,19.83,37225.0,19.5155,19.5155,19.437,19.4664,37225.0
2015-12-11 12:55:00,19.83,19.84,19.8,19.84,26130.0,19.4664,19.4763,19.437,19.4763,26130.0
2015-12-11 13:00:00,19.84,19.93,19.84,19.91,32684.0,19.4763,19.5646,19.4763,19.545,32684.0
2015-12-11 13:05:00,19.91,19.91,19.78,19.81,99282.0,19.545,19.545,19.4174,19.4468,99282.0
2015-12-11 13:10:00,19.81,19.88,19.8,19.88,22547.0,19.4468,19.5155,19.437,19.5155,22547.0
2015-12-11 13:15:00,19.88,19.91,19.85,19.9,29971.0,19.5155,19.545,19.4861,19.5352,29971.0
2015-12-11 13:20:00,19.9,19.9,19.82,19.85,29874.0,19.5352,19.5352,19.4566,19.4861,29874.0
2015-12-11 13:25:00,19.85,19.85,19.8,19.8,27910.0,19.4861,19.4861,19.437,19.437,27910.0
2015-12-11 13:30:00,19.8,19.8,19.75,19.78,56738.0,19.437,19.437,19.3879,19.4174,56738.0
2015-12-11 13:35:00,19.77,19.84,19.77,19.84,41044.0,19.4075,19.4763,19.4075,19.4763,41044.0
2015-12-11 13:40:00,19.83,19.89,19.83,19.86,86447.0,19.4664,19.5253,19.4664,19.4959,86447.0
2015-12-11 13:45:00,19.85,19.88,19.85,19.87,62863.0,19.4861,19.5155,19.4861,19.5057,62863.0
2015-12-11 13:50:00,19.87,19.96,19.87,19.96,28828.0,19.5057,19.5941,19.5057,19.5941,28828.0
2015-12-11 13:55:00,19.95,19.98,19.94,19.98,26168.0,19.5842,19.6137,19.5744,19.6137,26168.0
2015-12-11 14:00:00,19.99,20.01,19.98,20.0,30510.0,19.6235,19.6431,19.6137,19.6333,30510.0
2015-12-11 14:05:00,20.0,20.05,19.98,20.04,57886.0,19.6333,19.6824,19.6137,19.6726,57886.0
2015-12-11 14:10:00,20.05,20.08,20.03,20.07,33779.0,19.6824,19.7119,19.6628,19.702,33779.0
2015-12-11 14:15:00,20.07,20.08,20.0,20.02,117027.0,19.702,19.7119,19.6333,19.653,117027.0
2015-12-11 14:20:00,20.02,20.02,19.96,19.96,38942.0,19.653,19.653,19.5941,19.5941,38942.0
2015-12-11 14:25:00,19.96,19.98,19.94,19.94,36926.0,19.5941,19.6137,19.5744,19.5744,36926.0
2015-12-11 14:30:00,19.94,19.97,19.93,19.96,23975.0,19.5744,19.6039,19.5646,19.5941,23975.0
2015-12-11 14:35:00,19.96,19.98,19.95,19.97,36726.0,19.5941,19.6137,19.5842,19.6039,36726.0
2015-12-11 14:40:00,19.96,19.96,19.91,19.94,26423.0,19.5941,19.5941,19.545,19.5744,26423.0
2015-12-11 14:45:00,19.94,19.94,19.9,19.9,26744.0,19.5744,19.5744,19.5352,19.5352,26744.0
2015-12-11 14:50:00,19.91,19.91,19.85,19.86,37340.0,19.545,19.545,19.4861,19.4959,37340.0
2015-12-11 14:55:00,19.86,19.88,19.84,19.87,23828.0,19.4959,19.5155,19.4763,19.5057,23828.0
2015-12-11 15:00:00,19.87,19.89,19.85,19.85,23336.0,19.5057,19.5253,19.4861,19.4861,23336.0
2015-12-11 15:05:00,19.86,19.87,19.81,19.82,29277.0,19.4959,19.5057,19.4468,19.4566,29277.0
2015-12-11 15:10:00,19.82,19.85,19.79,19.83,32907.0,19.4566,19.4861,19.4272,19.4664,32907.0
2015-12-11 15:15:00,19.82,19.84,19.8,19.8,34742.0,19.4566,19.4763,19.437,19.437,34742.0
2015-12-11 15:20:00,19.81,19.81,19.72,19.73,27014.0,19.4468,19.4468,19.3585,19.3683,27014.0
2015-12-11 15:25:00,19.73,19.81,19.72,19.8,49606.0,19.3683,19.4468,19.3585,19.437,49606.0
2015-12-11 15:30:00,19.8,19.8,19.75,19.79,48610.0,19.437,19.437,19.3879,19.4272,48610.0
2015-12-11 15:35:00,19.79,19.85,19.79,19.8,91199.0,19.4272,19.4861,19.4272,19.437,91199.0
2015-12-11 15:40:00,19.8,19.82,19.78,19.79,71189.0,19.437,19.4566,19.4174,19.4272,71189.0
2015-12-11 15:45:00,19.79,19.86,19.79,19.86,127451.0,19.4272,19.4959,19.4272,19.4959,127451.0
2015-12-11 15:50:00,19.86,19.86,19.8,19.8,128538.0,19.4959,19.4959,19.437,19.437,128538.0
2015-12-11 15:55:00,19.8,19.83,19.78,19.82,158780.0,19.437,19.4664,19.4174,19.4566,158780.0
2015-12-14 09:30:00,19.84,19.97,19.77,19.9,34506.0,19.4763,19.6039,19.4075,19.5352,34506.0
2015-12-14 09:35:00,19.9,19.94,19.81,19.86,15770.0,19.5352,19.5744,19.4468,19.4959,15770.0
2015-12-14 09:40:00,19.89,19.89,19.81,19.81,27486.0,19.5253,19.5253,19.4468,19.4468,27486.0
2015-12-14 09:45:00,19.81,19.86,19.77,19.77,22404.0,19.4468,19.4959,19.4075,19.4075,22404.0
2015-12-14 09:50:00,19.78,19.79,19.72,19.74,42298.0,19.4174,19.4272,19.3585,19.3781,42298.0
2015-12-14 09:55:00,19.73,19.74,19.65,19.69,25158.0,19.3683,19.3781,19.2897,19.329,25158.0
2015-12-14 10:00:00,19.7,19.7,19.65,19.66,33689.0,19.3388,19.3388,19.2897,19.2996,33689.0
2015-12-14 10:05:00,19.66,19.74,19.65,19.71,47448.0,19.2996,19.3781,19.2897,19.3486,47448.0
2015-12-14 10:10:00,19.71,19.71,19.57,19.58,55519.0,19.3486,19.3486,19.2112,19.221,55519.0
2015-12-14 10:15:00,19.58,19.7,19.57,19.59,91804.0,19.221,19.3388,19.2112,19.2308,91804.0
2015-12-14 10:20:00,19.58,19.58,19.51,19.53,49445.0,19.221,19.221,19.1523,19.1719,49445.0
2015-12-14 10:25:00,19.53,19.56,19.49,19.52,49972.0,19.1719,19.2014,19.1327,19.1621,49972.0
2015-12-14 10:30:00,19.52,19.63,19.49,19.61,137556.0,19.1621,19.2701,19.1327,19.2505,137556.0
2015-12-14 10:35:00,19.61,19.74,19.61,19.73,41176.0,19.2505,19.3781,19.2505,19.3683,41176.0
2015-12-14 10:40:00,19.74,19.83,19.72,19.83,52776.0,19.3781,19.4664,19.3585,19.4664,52776.0
2015-12-14 10:45:00,19.83,19.86,19.75,19.75,40724.0,19.4664,19.4959,19.3879,19.3879,40724.0
2015-12-14 10:50:00,19.74,19.74,19.68,19.68,33464.0,19.3781,19.3781,19.3192,19.3192,33464.0
2015-12-14 10:55:00,19.69,19.75,19.68,19.71,48777.0,19.329,19.3879,19.3192,19.3486,48777.0
2015-12-14 11:00:00,19.7,19.71,19.65,19.7,35101.0,19.3388,19.3486,19.2897,19.3388,35101.0
2015-12-14 11:05:00,19.7,19.7,19.62,19.62,41080.0,19.3388,19.3388,19.2603,19.2603,41080.0
2015-12-14 11:10:00,19.61,19.62,19.54,19.54,43364.0,19.2505,19.2603,19.1818,19.1818,43364.0
2015-12-14 11:15:00,19.54,19.55,19.52,19.52,40923.0,19.1818,19.1916,19.1621,19.1621,40923.0
2015-12-14 11:20:00,19.53,19.55,19.52,19.53,40431.0,19.1719,19.1916,19.1621,19.1719,40431.0
2015-12-14 11:25:00,19.54,19.54,19.45,19.5,70826.0,19.1818,19.1818,19.0934,19.1425,70826.0
2015-12-14 11:30:00,19.49,19.49,19.46,19.48,31136.0,19.1327,19.1327,19.1032,19.1229,31136.0
2015-12-14 11:35:00,19.48,19.51,19.47,19.5,45733.0,19.1229,19.1523,19.113,19.1425,45733.0
2015-12-14 11:40:00,19.5,19.54,19.48,19.53,51189.0,19.1425,19.1818,19.1229,19.1719,51189.0
2015-12-14 11:45:00,19.52,19.56,19.52,19.53,37956.0,19.1621,19.2014,19.1621,19.1719,37956.0
2015-12-14 11:50:00,19.54,19.58,19.5,19.57,41455.0,19.1818,19.221,19.1425,19.2112,41455.0
2015-12-14 11:55:00,19.57,19.6,19.56,19.6,32011.0,19.2112,19.2407,19.2014,19.2407,32011.0
2015-12-14 12:00:00,19.6,19.63,19.58,19.63,25944.0,19.2407,19.2701,19.221,19.2701,25944.0
2015-12-14 12:05:00,19.63,19.68,19.62,19.65,73542.0,19.2701,19.3192,19.2603,19.2897,73542.0
2015-12-14 12:10:00,19.65,19.66,19.61,19.63,26562.0,19.2897,19.2996,19.2505,19.2701,26562.0
2015-12-14 12:15:00,19.64,19.68,19.61,19.66,16700.0,19.2799,19.3192,19.2505,19.2996,16700.0
2015-12-14 12:20:00,19.66,19.72,19.61,19.72,20921.0,19.2996,19.3585,19.2505,19.3585,20921.0
2015-12-14 12:25:00,19.72,19.74,19.69,19.7,57777.0,19.3585,19.3781,19.329,19.3388,57777.0
2015-12-14 12:30:00,19.71,19.72,19.69,19.7,26892.0,19.3486,19.3585,19.329,19.3388,26892.0
2015-12-14 12:35:00,19.7,19.71,19.68,19.68,24175.0,19.3388,19.3486,19.3192,19.3192,24175.0
2015-12-14 12:40:00,19.68,19.68,19.65,19.65,13418.0,19.3192,19.3192,19.2897,19.2897,13418.0
2015-12-14 12:45:00,19.65,19.67,19.64,19.64,19509.0,19.2897,19.3094,19.2799,19.2799,19509.0
2015-12-14 12:50:00,19.64,19.73,19.64,19.73,16461.0,19.2799,19.3683,19.2799,19.3683,16461.0
2015-12-14 12:55:00,19.74,19.83,19.74,19.81,19322.0,19.3781,19.4664,19.3781,19.4468,19322.0
2015-12-14 13:00:00,19.82,19.83,19.73,19.75,34785.0,19.4566,19.4664,19.3683,19.3879,34785.0
2015-12-14 13:05:00,19.76,19.76,19.72,19.73,15941.0,19.3977,19.3977,19.3585,19.3683,15941.0
2015-12-14 13:10:00,19.73,19.75,19.71,19.72,22608.0,19.3683,19.3879,19.3486,19.3585,22608.0
2015-12-14 13:15:00,19.72,19.79,19.72,19.78,19081.0,19.3585,19.4272,19.3585,19.4174,19081.0
2015-12-14 13:20:00,19.79,19.79,19.74,19.76,16333.0,19.4272,19.4272,19.3781,19.3977,16333.0
2015-12-14 13:25:00,19.76,19.76,19.73,19.76,17207.0,19.3977,19.3977,19.3683,19.3977,17207.0
2015-12-14 13:30:00,19.76,19.76,19.73,19.73,14273.0,19.3977,19.3977,19.3683,19.3683,14273.0
2015-12-14 13:35:00,19.72,19.74,19.69,19.7,17971.0,19.3585,19.3781,19.329,19.3388,17971.0
2015-12-14 13:40:00,19.7,19.7,19.66,19.69,12845.0,19.3388,19.3388,19.2996,19.329,12845.0
2015-12-14 13:45:00,19.7,19.71,19.67,19.69,21639.0,19.3388,19.3486,19.3094,19.329,21639.0
2015-12-14 13:50:00,19.69,19.72,19.68,19.72,10185.0,19.329,19.3585,19.3192,19.3585,10185.0
2015-12-14 13:55:00,19.72,19.72,19.66,19.68,37712.0,19.3585,19.3585,19.2996,19.3192,37712.0
2015-12-14 14:00:00,19.68,19.69,19.65,19.66,24408.0,19.3192,19.329,19.2897,19.2996,24408.0
2015-12-14 14:05:00,19.67,19.71,19.67,19.71,21990.0,19.3094,19.3486,19.3094,19.3486,21990.0
2015-12-14 14:10:00,19.71,19.74,19.7,19.71,16187.0,19.3486,19.3781,19.3388,19.3486,16187.0
2015-12-14 14:15:00,19.71,19.73,19.69,19.72,15784.0,19.3486,19.3683,19.329,19.3585,15784.0
2015-12-14 14:20:00,19.71,19.72,19.7,19.71,24770.0,19.3486,19.3585,19.3388,19.3486,24770.0
2015-12-14 14:25:00,19.71,19.71,19.68,19.69,16430.0,19.3486,19.3486,19.3192,19.329,16430.0
2015-12-14 14:30:00,19.69,19.69,19.66,19.67,26318.0,19.329,19.329,19.2996,19.3094,26318.0
2015-12-14 14:35:00,19.67,19.68,19.67,19.68,11839.0,19.3094,19.3192,19.3094,19.3192,11839.0
2015-12-14 14:40:00,19.68,19.74,19.67,19.72,30136.0,19.3192,19.3781,19.3094,19.3585,30136.0
2015-12-14 14:45:00,19.72,19.76,19.72,19.76,17555.0,19.3585,19.3977,19.3585,19.3977,17555.0
2015-12-14 14:50:00,19.76,19.8,19.75,19.8,22921.0,19.3977,19.437,19.3879,19.437,22921.0
2015-12-14 14:55:00,19.8,19.8,19.76,19.77,16162.0,19.437,19.437,19.3977,19.4075,16162.0
2015-12-14 15:00:00,19.77,19.77,19.73,19.76,29445.0,19.4075,19.4075,19.3683,19.3977,29445.0
2015-12-14 15:05:00,19.77,19.78,19.74,19.77,69962.0,19.4075,19.4174,19.3781,19.4075,69962.0
2015-12-14 15:10:00,19.77,19.77,19.75,19.76,24849.0,19.4075,19.4075,19.3879,19.3977,24849.0
2015-12-14 15:15:00,19.75,19.78,19.74,19.74,56489.0,19.3879,19.4174,19.3781,19.3781,56489.0
2015-12-14 15:20:00,19.75,19.75,19.71,19.72,46638.0,19.3879,19.3879,19.3486,19.3585,46638.0
2015-12-14 15:25:00,19.72,19.73,19.7,19.71,36373.0,19.3585,19.3683,19.3388,19.3486,36373.0
2015-12-14 15:30:00,19.71,19.73,19.69,19.71,141237.0,19.3486,19.3683,19.329,19.3486,141237.0
2015-12-14 15:35:00,19.71,19.78,19.71,19.75,59375.0,19.3486,19.4174,19.3486,19.3879,59375.0
2015-12-14 15:40:00,19.76,19.77,19.74,19.77,117641.0,19.3977,19.4075,19.3781,19.4075,117641.0
2015-12-14 15:45:00,19.77,19.85,19.76,19.84,139344.0,19.4075,19.4861,19.3977,19.4763,139344.0
2015-12-14 15:50:00,19.84,19.86,19.83,19.86,152559.0,19.4763,19.4959,19.4664,19.4959,152559.0
2015-12-14 15:55:00,19.86,19.86,19.82,19.84,210465.0,19.4959,19.4959,19.4566,19.4763,210465.0
2015-12-15 09:30:00,20.07,20.19,20.0,20.13,50166.0,19.702,19.8198,19.6333,19.7609,50166.0
2015-12-15 09:35:00,20.13,20.29,20.11,20.24,29054.0,19.7609,19.918,19.7413,19.8689,29054.0
2015-12-15 09:40:00,20.25,20.35,20.24,20.31,32055.0,19.8787,19.9769,19.8689,19.9376,32055.0
2015-12-15 09:45:00,20.32,20.34,20.25,20.33,29361.0,19.9475,19.9671,19.8787,19.9573,29361.0
2015-12-15 09:50:00,20.33,20.37,20.31,20.36,39891.0,19.9573,19.9965,19.9376,19.9867,39891.0
2015-12-15 09:55:00,20.36,20.37,20.31,20.33,23684.0,19.9867,19.9965,19.9376,19.9573,23684.0
2015-12-15 10:00:00,20.32,20.32,20.27,20.27,19721.0,19.9475,19.9475,19.8984,19.8984,19721.0
2015-12-15 10:05:00,20.27,20.35,20.27,20.28,29067.0,19.8984,19.9769,19.8984,19.9082,29067.0
2015-12-15 10:10:00,20.28,20.31,20.27,20.3,21161.0,19.9082,19.9376,19.8984,19.9278,21161.0
2015-12-15 10:15:00,20.31,20.32,20.29,20.31,26373.0,19.9376,19.9475,19.918,19.9376,26373.0
2015-12-15 10:20:00,20.31,20.31,20.25,20.27,35067.0,19.9376,19.9376,19.8787,19.8984,35067.0
2015-12-15 10:25:00,20.27,20.33,20.27,20.32,13926.0,19.8984,19.9573,19.8984,19.9475,13926.0
2015-12-15 10:30:00,20.32,20.32,20.25,20.25,20542.0,19.9475,19.9475,19.8787,19.8787,20542.0
2015-12-15 10:35:00,20.25,20.26,20.22,20.25,27762.0,19.8787,19.8886,19.8493,19.8787,27762.0
2015-12-15 10:40:00,20.24,20.24,20.14,20.14,29742.0,19.8689,19.8689,19.7708,19.7708,29742.0
2015-12-15 10:45:00,20.14,20.2,20.14,20.19,25370.0,19.7708,19.8297,19.7708,19.8198,25370.0
2015-12-15 10:50:00,20.19,20.21,20.19,20.2,11432.0,19.8198,19.8395,19.8198,19.8297,11432.0
2015-12-15 10:55:00,20.2,20.2,20.14,20.14,28236.0,19.8297,19.8297,19.7708,19.7708,28236.0
2015-12-15 11:00:00,20.14,20.15,20.11,20.13,25363.0,19.7708,19.7806,19.7413,19.7609,25363.0
2015-12-15 11:05:00,20.13,20.14,20.08,20.12,48286.0,19.7609,19.7708,19.7119,19.7511,48286.0
2015-12-15 11:10:00,20.12,20.17,20.09,20.16,35515.0,19.7511,19.8002,19.7217,19.7904,35515.0
2015-12-15 11:15:00,20.16,20.23,20.16,20.21,26089.0,19.7904,19.8591,19.7904,19.8395,26089.0
2015-12-15 11:20:00,20.21,20.21,20.17,20.19,22704.0,19.8395,19.8395,19.8002,19.8198,22704.0
2015-12-15 11:25:00,20.19,20.25,20.19,20.25,14906.0,19.8198,19.8787,19.8198,19.8787,14906.0
2015-12-15 11:30:00,20.25,20.29,20.23,20.27,23882.0,19.8787,19.918,19.8591,19.8984,23882.0
2015-12-15 11:35:00,20.26,20.28,20.25,20.25,16031.0,19.8886,19.9082,19.8787,19.8787,16031.0
2015-12-15 11:40:00,20.25,20.26,20.2,20.22,19020.0,19.8787,19.8886,19.8297,19.8493,19020.0
2015-12-15 11:45:00,20.21,20.25,20.21,20.23,14915.0,19.8395,19.8787,19.8395,19.8591,14915.0
2015-12-15 11:50:00,20.24,20.28,20.23,20.27,24447.0,19.8689,19.9082,19.8591,19.8984,24447.0
2015-12-15 11:55:00,20.27,20.29,20.24,20.29,15856.0,19.8984,19.918,19.8689,19.918,15856.0
2015-12-15 12:00:00,20.29,20.31,20.26,20.31,20743.0,19.918,19.9376,19.8886,19.9376,20743.0
2015-12-15 12:05:00,20.31,20.38,20.3,20.36,18768.0,19.9376,20.0064,19.9278,19.9867,18768.0
2015-12-15 12:10:00,20.37,20.4,20.34,20.35,18072.0,19.9965,20.026,19.9671,19.9769,18072.0
2015-12-15 12:15:00,20.35,20.36,20.33,20.33,10103.0,19.9769,19.9867,19.9573,19.9573,10103.0
2015-12-15 12:20:00,20.33,20.38,20.33,20.35,22192.0,19.9573,20.0064,19.9573,19.9769,22192.0
2015-12-15 12:25:00,20.34,20.37,20.33,20.35,15561.0,19.9671,19.9965,19.9573,19.9769,15561.0
2015-12-15 12:30:00,20.35,20.44,20.35,20.43,18047.0,19.9769,20.0653,19.9769,20.0554,18047.0
2015-12-15 12:35:00,20.44,20.48,20.42,20.44,25667.0,20.0653,20.1045,20.0456,20.0653,25667.0
2015-12-15 12:40:00,20.44,20.44,20.36,20.38,15825.0,20.0653,20.0653,19.9867,20.0064,15825.0
2015-12-15 12:45:00,20.38,20.38,20.35,20.36,11301.0,20.0064,20.0064,19.9769,19.9867,11301.0
2015-12-15 12:50:00,20.36,20.42,20.36,20.42,11346.0,19.9867,20.0456,19.9867,20.0456,11346.0
2015-12-15 12:55:00,20.42,20.43,20.39,20.39,17306.0,20.0456,20.0554,20.0162,20.0162,17306.0
2015-12-15 13:00:00,20.4,20.41,20.38,20.38,13550.0,20.026,20.0358,20.0064,20.0064,13550.0
2015-12-15 13:05:00,20.38,20.38,20.34,20.37,10706.0,20.0064,20.0064,19.9671,19.9965,10706.0
2015-12-15 13:10:00,20.36,20.36,20.3,20.31,18719.0,19.9867,19.9867,19.9278,19.9376,18719.0
2015-12-15 13:15:00,20.3,20.34,20.3,20.31,11814.0,19.9278,19.9671,19.9278,19.9376,11814.0
2015-12-15 13:20:00,20.32,20.36,20.31,20.34,32080.0,19.9475,19.9867,19.9376,19.9671,32080.0
2015-12-15 13:25:00,20.35,20.37,20.34,20.34,11609.0,19.9769,19.9965,19.9671,19.9671,11609.0
2015-12-15 13:30:00,20.35,20.36,20.33,20.33,33898.0,19.9769,19.9867,19.9573,19.9573,33898.0
2015-12-15 13:35:00,20.32,20.33,20.29,20.3,24680.0,19.9475,19.9573,19.918,19.9278,24680.0
2015-12-15 13:40:00,20.3,20.31,20.23,20.24,22715.0,19.9278,19.9376,19.8591,19.8689,22715.0
2015-12-15 13:45:00,20.24,20.29,20.24,20.28,15297.0,19.8689,19.918,19.8689,19.9082,15297.0
2015-12-15 13:50:00,20.29,20.31,20.28,20.29,13051.0,19.918,19.9376,19.9082,19.918,13051.0
2015-12-15 13:55:00,20.3,20.31,20.28,20.28,18901.0,19.9278,19.9376,19.9082,19.9082,18901.0
2015-12-15 14:00:00,20.28,20.3,20.26,20.3,14376.0,19.9082,19.9278,19.8886,19.9278,14376.0
2015-12-15 14:05:00,20.3,20.3,20.28,20.28,9124.0,19.9278,19.9278,19.9082,19.9082,9124.0
2015-12-15 14:10:00,20.28,20.32,20.28,20.3,23679.0,19.9082,19.9475,19.9082,19.9278,23679.0
2015-12-15 14:15:00,20.3,20.32,20.28,20.31,24846.0,19.9278,19.9475,19.9082,19.9376,24846.0
2015-12-15 14:20:00,20.32,20.35,20.32,20.35,18187.0,19.9475,19.9769,19.9475,19.9769,18187.0
2015-12-15 14:25:00,20.35,20.35,20.31,20.33,23149.0,19.9769,19.9769,19.9376,19.9573,23149.0
2015-12-15 14:30:00,20.33,20.36,20.32,20.34,15689.0,19.9573,19.9867,19.9475,19.9671,15689.0
2015-12-15 14:35:00,20.34,20.36,20.33,20.34,11916.0,19.9671,19.9867,19.9573,19.9671,11916.0
2015-12-15 14:40:00,20.34,20.34,20.32,20.32,10079.0,19.9671,19.9671,19.9475,19.9475,10079.0
2015-12-15 14:45:00,20.33,20.33,20.31,20.31,18540.0,19.9573,19.9573,19.9376,19.9376,18540.0
2015-12-15 14:50:00,20.31,20.36,20.31,20.36,26471.0,19.9376,19.9867,19.9376,19.9867,26471.0
2015-12-15 14:55:00,20.37,20.37,20.34,20.34,21363.0,19.9965,19.9965,19.9671,19.9671,21363.0
2015-12-15 15:00:00,20.35,20.35,20.33,20.33,14904.0,19.9769,19.9769,19.9573,19.9573,14904.0
2015-12-15 15:05:00,20.33,20.33,20.29,20.32,29418.0,19.9573,19.9573,19.918,19.9475,29418.0
2015-12-15 15:10:00,20.31,20.32,20.27,20.28,32254.0,19.9376,19.9475,19.8984,19.9082,32254.0
2015-12-15 15:15:00,20.28,20.31,20.27,20.31,24655.0,19.9082,19.9376,19.8984,19.9376,24655.0
2015-12-15 15:20:00,20.32,20.33,20.3,20.3,21352.0,19.9475,19.9573,19.9278,19.9278,21352.0
2015-12-15 15:25:00,20.3,20.33,20.3,20.31,42550.0,19.9278,19.9573,19.9278,19.9376,42550.0
2015-12-15 15:30:00,20.31,20.31,20.26,20.29,49906.0,19.9376,19.9376,19.8886,19.918,49906.0
2015-12-15 15:35:00,20.28,20.33,20.27,20.32,31110.0,19.9082,19.9573,19.8984,19.9475,31110.0
2015-12-15 15:40:00,20.33,20.35,20.32,20.35,28303.0,19.9573,19.9769,19.9475,19.9769,28303.0
2015-12-15 15:45:00,20.35,20.37,20.33,20.35,79847.0,19.9769,19.9965,19.9573,19.9769,79847.0
2015-12-15 15:50:00,20.35,20.36,20.32,20.35,72389.0,19.9769,19.9867,19.9475,19.9769,72389.0
2015-12-15 15:55:00,20.35,20.35,20.31,20.32,181449.0,19.9769,19.9769,19.9376,19.9475,181449.0
2015-12-16 09:30:00,20.4,20.58,20.37,20.47,44079.0,20.026,20.2027,19.9965,20.0947,44079.0
2015-12-16 09:35:00,20.47,20.54,20.45,20.51,29255.0,20.0947,20.1634,20.0751,20.134,29255.0
2015-12-16 09:40:00,20.52,20.58,20.48,20.53,28257.0,20.1438,20.2027,20.1045,20.1536,28257.0
2015-12-16 09:45:00,20.54,20.56,20.43,20.54,37632.0,20.1634,20.1831,20.0554,20.1634,37632.0
2015-12-16 09:50:00,20.54,20.58,20.49,20.56,25740.0,20.1634,20.2027,20.1143,20.1831,25740.0
2015-12-16 09:55:00,20.56,20.59,20.52,20.53,29898.0,20.1831,20.2125,20.1438,20.1536,29898.0
2015-12-16 10:00:00,20.52,20.56,20.48,20.53,32624.0,20.1438,20.1831,20.1045,20.1536,32624.0
2015-12-16 10:05:00,20.53,20.53,20.46,20.5,46573.0,20.1536,20.1536,20.0849,20.1242,46573.0
2015-12-16 10:10:00,20.49,20.58,20.44,20.56,30766.0,20.1143,20.2027,20.0653,20.1831,30766.0
2015-12-16 10:15:00,20.56,20.62,20.52,20.62,32688.0,20.1831,20.242,20.1438,20.242,32688.0
2015-12-16 10:20:00,20.63,20.69,20.62,20.69,35662.0,20.2518,20.3107,20.242,20.3107,35662.0
2015-12-16 10:25:00,20.69,20.7,20.63,20.63,14737.0,20.3107,20.3205,20.2518,20.2518,14737.0
2015-12-16 10:30:00,20.63,20.63,20.56,20.56,28435.0,20.2518,20.2518,20.1831,20.1831,28435.0
2015-12-16 10:35:00,20.56,20.56,20.5,20.53,24811.0,20.1831,20.1831,20.1242,20.1536,24811.0
2015-12-16 10:40:00,20.53,20.53,20.44,20.46,45613.0,20.1536,20.1536,20.0653,20.0849,45613.0
2015-12-16 10:45:00,20.45,20.51,20.44,20.46,57019.0,20.0751,20.134,20.0653,20.0849,57019.0
2015-12-16 10:50:00,20.46,20.51,20.46,20.46,20039.0,20.0849,20.134,20.0849,20.0849,20039.0
2015-12-16 10:55:00,20.45,20.48,20.41,20.41,21967.0,20.0751,20.1045,20.0358,20.0358,21967.0
2015-12-16 11:00:00,20.4,20.43,20.39,20.4,19228.0,20.026,20.0554,20.0162,20.026,19228.0
2015-12-16 11:05:00,20.41,20.46,20.4,20.44,20236.0,20.0358,20.0849,20.026,20.0653,20236.0
2015-12-16 11:10:00,20.44,20.47,20.44,20.47,13298.0,20.0653,20.0947,20.0653,20.0947,13298.0
2015-12-16 11:15:00,20.47,20.47,20.41,20.44,38606.0,20.0947,20.0947,20.0358,20.0653,38606.0
2015-12-16 11:20:00,20.45,20.45,20.41,20.45,28345.0,20.0751,20.0751,20.0358,20.0751,28345.0
2015-12-16 11:25:00,20.45,20.46,20.42,20.42,13954.0,20.0751,20.0849,20.0456,20.0456,13954.0
2015-12-16 11:30:00,20.42,20.45,20.41,20.45,11449.0,20.0456,20.0751,20.0358,20.0751,11449.0
2015-12-16 11:35:00,20.45,20.47,20.44,20.44,20298.0,20.0751,20.0947,20.0653,20.0653,20298.0
2015-12-16 11:40:00,20.45,20.45,20.38,20.38,17989.0,20.0751,20.0751,20.0064,20.0064,17989.0
2015-12-16 11:45:00,20.38,20.41,20.38,20.38,23730.0,20.0064,20.0358,20.0064,20.0064,23730.0
2015-12-16 11:50:00,20.38,20.42,20.37,20.39,38653.0,20.0064,20.0456,19.9965,20.0162,38653.0
2015-12-16 11:55:00,20.39,20.41,20.36,20.36,11152.0,20.0162,20.0358,19.9867,19.9867,11152.0
2015-12-16 12:00:00,20.36,20.39,20.34,20.35,21645.0,19.9867,20.0162,19.9671,19.9769,21645.0
2015-12-16 12:05:00,20.34,20.35,20.31,20.32,13186.0,19.9671,19.9769,19.9376,19.9475,13186.0
2015-12-16 12:10:00,20.33,20.4,20.33,20.39,19518.0,19.9573,20.026,19.9573,20.0162,19518.0
2015-12-16 12:15:00,20.4,20.4,20.34,20.34,20656.0,20.026,20.026,19.9671,19.9671,20656.0
2015-12-16 12:20:00,20.34,20.38,20.33,20.37,19777.0,19.9671,20.0064,19.9573,19.9965,19777.0
2015-12-16 12:25:00,20.36,20.37,20.34,20.36,27763.0,19.9867,19.9965,19.9671,19.9867,27763.0
2015-12-16 12:30:00,20.36,20.38,20.34,20.38,17011.0,19.9867,20.0064,19.9671,20.0064,17011.0
2015-12-16 12:35:00,20.38,20.43,20.37,20.41,18892.0,20.0064,20.0554,19.9965,20.0358,18892.0
2015-12-16 12:40:00,20.4,20.41,20.39,20.41,8137.0,20.026,20.0358,20.0162,20.0358,8137.0
2015-12-16 12:45:00,20.4,20.43,20.39,20.41,19343.0,20.026,20.0554,20.0162,20.0358,19343.0
2015-12-16 12:50:00,20.41,20.43,20.4,20.4,18075.0,20.0358,20.0554,20.026,20.026,18075.0
2015-12-16 12:55:00,20.41,20.44,20.4,20.44,26238.0,20.0358,20.0653,20.026,20.0653,26238.0
2015-12-16 13:00:00,20.44,20.49,20.43,20.48,38553.0,20.0653,20.1143,20.0554,20.1045,38553.0
2015-12-16 13:05:00,20.49,20.52,20.47,20.51,25373.0,20.1143,20.1438,20.0947,20.134,25373.0
2015-12-16 13:10:00,20.51,20.54,20.5,20.54,22392.0,20.134,20.1634,20.1242,20.1634,22392.0
2015-12-16 13:15:00,20.53,20.58,20.52,20.57,31687.0,20.1536,20.2027,20.1438,20.1929,31687.0
2015-12-16 13:20:00,20.58,20.62,20.58,20.59,23112.0,20.2027,20.242,20.2027,20.2125,23112.0
2015-12-16 13:25:00,20.59,20.63,20.59,20.62,24322.0,20.2125,20.2518,20.2125,20.242,24322.0
2015-12-16 13:30:00,20.62,20.62,20.58,20.59,27518.0,20.242,20.242,20.2027,20.2125,27518.0
2015-12-16 13:35:00,20.59,20.61,20.58,20.59,18659.0,20.2125,20.2321,20.2027,20.2125,18659.0
2015-12-16 13:40:00,20.6,20.6,20.56,20.58,24208.0,20.2223,20.2223,20.1831,20.2027,24208.0
2015-12-16 13:45:00,20.57,20.64,20.57,20.64,16319.0,20.1929,20.2616,20.1929,20.2616,16319.0
2015-12-16 13:50:00,20.65,20.66,20.6,20.62,16830.0,20.2714,20.2812,20.2223,20.242,16830.0
2015-12-16 13:55:00,20.63,20.67,20.52,20.65,44398.0,20.2518,20.291,20.1438,20.2714,44398.0
2015-12-16 14:00:00,20.64,20.64,20.45,20.58,21751.0,20.2616,20.2616,20.0751,20.2027,21751.0
2015-12-16 14:05:00,20.6,20.66,20.55,20.55,16098.0,20.2223,20.2812,20.1732,20.1732,16098.0
2015-12-16 14:10:00,20.56,20.58,20.5,20.52,24020.0,20.1831,20.2027,20.1242,20.1438,24020.0
2015-12-16 14:15:00,20.53,20.56,20.48,20.48,29983.0,20.1536,20.1831,20.1045,20.1045,29983.0
2015-12-16 14:20:00,20.47,20.52,20.46,20.5,22453.0,20.0947,20.1438,20.0849,20.1242,22453.0
2015-12-16 14:25:00,20.5,20.51,20.42,20.45,25593.0,20.1242,20.134,20.0456,20.0751,25593.0
2015-12-16 14:30:00,20.44,20.54,20.4,20.51,43249.0,20.0653,20.1634,20.026,20.134,43249.0
2015-12-16 14:35:00,20.52,20.56,20.51,20.52,28057.0,20.1438,20.1831,20.134,20.1438,28057.0
2015-12-16 14:40:00,20.52,20.56,20.5,20.53,22901.0,20.1438,20.1831,20.1242,20.1536,22901.0
2015-12-16 14:45:00,20.53,20.6,20.5,20.57,36395.0,20.1536,20.2223,20.1242,20.1929,36395.0
2015-12-16 14:50:00,20.57,20.65,20.57,20.65,23047.0,20.1929,20.2714,20.1929,20.2714,23047.0
2015-12-16 14:55:00,20.66,20.72,20.63,20.7,29293.0,20.2812,20.3401,20.2518,20.3205,29293.0
2015-12-16 15:00:00,20.7,20.71,20.65,20.66,37717.0,20.3205,20.3303,20.2714,20.2812,37717.0
2015-12-16 15:05:00,20.66,20.67,20.63,20.63,25927.0,20.2812,20.291,20.2518,20.2518,25927.0
2015-12-16 15:10:00,20.64,20.65,20.61,20.61,27650.0,20.2616,20.2714,20.2321,20.2321,27650.0
2015-12-16 15:15:00,20.61,20.62,20.59,20.62,35355.0,20.2321,20.242,20.2125,20.242,35355.0
2015-12-16 15:20:00,20.61,20.66,20.61,20.64,26766.0,20.2321,20.2812,20.2321,20.2616,26766.0
2015-12-16 15:25:00,20.64,20.7,20.63,20.68,65742.0,20.2616,20.3205,20.2518,20.3009,65742.0
2015-12-16 15:30:00,20.69,20.71,20.65,20.69,66322.0,20.3107,20.3303,20.2714,20.3107,66322.0
2015-12-16 15:35:00,20.69,20.74,20.68,20.72,56414.0,20.3107,20.3598,20.3009,20.3401,56414.0
2015-12-16 15:40:00,20.72,20.75,20.71,20.71,56012.0,20.3401,20.3696,20.3303,20.3303,56012.0
2015-12-16 15:45:00,20.71,20.77,20.71,20.76,60422.0,20.3303,20.3892,20.3303,20.3794,60422.0
2015-12-16 15:50:00,20.76,20.78,20.75,20.76,49345.0,20.3794,20.399,20.3696,20.3794,49345.0
2015-12-16 15:55:00,20.76,20.76,20.7,20.72,185207.0,20.3794,20.3794,20.3205,20.3401,185207.0
2015-12-17 09:30:00,20.62,20.68,20.56,20.57,33403.0,20.242,20.3009,20.1831,20.1929,33403.0
2015-12-17 09:35:00,20.56,20.56,20.47,20.49,19580.0,20.1831,20.1831,20.0947,20.1143,19580.0
2015-12-17 09:40:00,20.48,20.52,20.45,20.48,36333.0,20.1045,20.1438,20.0751,20.1045,36333.0
2015-12-17 09:45:00,20.47,20.59,20.47,20.57,41924.0,20.0947,20.2125,20.0947,20.1929,41924.0
2015-12-17 09:50:00,20.56,20.57,20.49,20.54,25796.0,20.1831,20.1929,20.1143,20.1634,25796.0
2015-12-17 09:55:00,20.54,20.54,20.44,20.45,37556.0,20.1634,20.1634,20.0653,20.0751,37556.0
2015-12-17 10:00:00,20.45,20.46,20.34,20.38,55144.0,20.0751,20.0849,19.9671,20.0064,55144.0
2015-12-17 10:05:00,20.37,20.43,20.34,20.35,39323.0,19.9965,20.0554,19.9671,19.9769,39323.0
2015-12-17 10:10:00,20.36,20.42,20.33,20.39,29567.0,19.9867,20.0456,19.9573,20.0162,29567.0
2015-12-17 10:15:00,20.39,20.39,20.19,20.21,106585.0,20.0162,20.0162,19.8198,19.8395,106585.0
2015-12-17 10:20:00,20.21,20.27,20.16,20.16,31976.0,19.8395,19.8984,19.7904,19.7904,31976.0
2015-12-17 10:25:00,20.16,20.27,20.16,20.27,39611.0,19.7904,19.8984,19.7904,19.8984,39611.0
2015-12-17 10:30:00,20.27,20.27,20.21,20.21,30044.0,19.8984,19.8984,19.8395,19.8395,30044.0
2015-12-17 10:35:00,20.22,20.24,20.19,20.21,28915.0,19.8493,19.8689,19.8198,19.8395,28915.0
2015-12-17 10:40:00,20.21,20.21,20.15,20.16,21075.0,19.8395,19.8395,19.7806,19.7904,21075.0
2015-12-17 10:45:00,20.16,20.16,20.03,20.04,39150.0,19.7904,19.7904,19.6628,19.6726,39150.0
2015-12-17 10:50:00,20.04,20.05,19.99,20.02,36383.0,19.6726,19.6824,19.6235,19.653,36383.0
2015-12-17 10:55:00,20.03,20.05,19.98,20.04,24174.0,19.6628,19.6824,19.6137,19.6726,24174.0
2015-12-17 11:00:00,20.04,20.05,20.03,20.04,22572.0,19.6726,19.6824,19.6628,19.6726,22572.0
2015-12-17 11:05:00,20.04,20.05,19.98,20.0,38490.0,19.6726,19.6824,19.6137,19.6333,38490.0
2015-12-17 11:10:00,20.0,20.03,20.0,20.02,30615.0,19.6333,19.6628,19.6333,19.653,30615.0
2015-12-17 11:15:00,20.02,20.04,19.98,19.98,45663.0,19.653,19.6726,19.6137,19.6137,45663.0
2015-12-17 11:20:00,19.98,20.0,19.95,19.97,21523.0,19.6137,19.6333,19.5842,19.6039,21523.0
2015-12-17 11:25:00,19.97,20.0,19.97,19.98,30772.0,19.6039,19.6333,19.6039,19.6137,30772.0
2015-12-17 11:30:00,19.98,19.99,19.96,19.98,27406.0,19.6137,19.6235,19.5941,19.6137,27406.0
2015-12-17 11:35:00,19.99,20.05,19.98,20.03,40198.0,19.6235,19.6824,19.6137,19.6628,40198.0
2015-12-17 11:40:00,20.04,20.05,20.0,20.0,20955.0,19.6726,19.6824,19.6333,19.6333,20955.0
2015-12-17 11:45:00,20.0,20.02,19.99,20.01,29193.0,19.6333,19.653,19.6235,19.6431,29193.0
2015-12-17 11:50:00,20.01,20.01,19.98,20.0,20475.0,19.6431,19.6431,19.6137,19.6333,20475.0
2015-12-17 11:55:00,20.0,20.01,19.99,19.99,25600.0,19.6333,19.6431,19.6235,19.6235,25600.0
2015-12-17 12:00:00,19.99,19.99,19.93,19.94,24034.0,19.6235,19.6235,19.5646,19.5744,24034.0
2015-12-17 12:05:00,19.94,19.98,19.93,19.97,22288.0,19.5744,19.6137,19.5646,19.6039,22288.0
2015-12-17 12:10:00,19.97,19.98,19.95,19.96,17059.0,19.6039,19.6137,19.5842,19.5941,17059.0
2015-12-17 12:15:00,19.96,20.0,19.96,19.98,17019.0,19.5941,19.6333,19.5941,19.6137,17019.0
2015-12-17 12:20:00,19.97,19.97,19.95,19.95,12777.0,19.6039,19.6039,19.5842,19.5842,12777.0
2015-12-17 12:25:00,19.95,19.97,19.92,19.93,23440.0,19.5842,19.6039,19.5548,19.5646,23440.0
2015-12-17 12:30:00,19.93,19.98,19.93,19.96,14904.0,19.5646,19.6137,19.5646,19.5941,14904.0
2015-12-17 12:35:00,19.96,19.97,19.94,19.96,20600.0,19.5941,19.6039,19.5744,19.5941,20600.0
2015-12-17 12:40:00,19.96,19.98,19.93,19.98,16297.0,19.5941,19.6137,19.5646,19.6137,16297.0
2015-12-17 12:45:00,19.97,19.99,19.94,19.94,14737.0,19.6039,19.6235,19.5744,19.5744,14737.0
2015-12-17 12:50:00,19.94,20.0,19.94,19.98,19093.0,19.5744,19.6333,19.5744,19.6137,19093.0
2015-12-17 12:55:00,19.99,20.0,19.95,20.0,23394.0,19.6235,19.6333,19.5842,19.6333,23394.0
2015-12-17 13:00:00,20.0,20.0,19.97,19.99,12150.0,19.6333,19.6333,19.6039,19.6235,12150.0
2015-12-17 13:05:00,20.0,20.0,19.98,19.99,31092.0,19.6333,19.6333,19.6137,19.6235,31092.0
2015-12-17 13:10:00,19.99,20.02,19.98,20.02,19643.0,19.6235,19.653,19.6137,19.653,19643.0
2015-12-17 13:15:00,20.01,20.02,19.97,19.98,23966.0,19.6431,19.653,19.6039,19.6137,23966.0
2015-12-17 13:20:00,19.98,20.02,19.98,20.02,13222.0,19.6137,19.653,19.6137,19.653,13222.0
2015-12-17 13:25:00,20.03,20.04,20.01,20.03,20745.0,19.6628,19.6726,19.6431,19.6628,20745.0
2015-12-17 13:30:00,20.02,20.03,20.01,20.02,12144.0,19.653,19.6628,19.6431,19.653,12144.0
2015-12-17 13:35:00,20.03,20.03,20.02,20.03,13201.0,19.6628,19.6628,19.653,19.6628,13201.0
2015-12-17 13:40:00,20.04,20.07,20.04,20.07,25117.0,19.6726,19.702,19.6726,19.702,25117.0
2015-12-17 13:45:00,20.08,20.11,20.07,20.11,16861.0,19.7119,19.7413,19.702,19.7413,16861.0
2015-12-17 13:50:00,20.1,20.12,20.08,20.09,28525.0,19.7315,19.7511,19.7119,19.7217,28525.0
2015-12-17 13:55:00,20.09,20.1,20.08,20.08,18384.0,19.7217,19.7315,19.7119,19.7119,18384.0
2015-12-17 14:00:00,20.07,20.08,20.06,20.07,13369.0,19.702,19.7119,19.6922,19.702,13369.0
2015-12-17 14:05:00,20.07,20.11,20.07,20.09,29689.0,19.702,19.7413,19.702,19.7217,29689.0
2015-12-17 14:10:00,20.09,20.1,20.05,20.07,23938.0,19.7217,19.7315,19.6824,19.702,23938.0
2015-12-17 14:15:00,20.07,20.09,20.07,20.09,10209.0,19.702,19.7217,19.702,19.7217,10209.0
2015-12-17 14:20:00,20.09,20.11,20.06,20.07,34061.0,19.7217,19.7413,19.6922,19.702,34061.0
2015-12-17 14:25:00,20.07,20.08,20.04,20.04,15029.0,19.702,19.7119,19.6726,19.6726,15029.0
2015-12-17 14:30:00,20.04,20.09,20.04,20.09,21729.0,19.6726,19.7217,19.6726,19.7217,21729.0
2015-12-17 14:35:00,20.09,20.09,20.05,20.05,19422.0,19.7217,19.7217,19.6824,19.6824,19422.0
2015-12-17 14:40:00,20.05,20.05,20.03,20.04,21201.0,19.6824,19.6824,19.6628,19.6726,21201.0
2015-12-17 14:45:00,20.04,20.05,20.0,20.01,29358.0,19.6726,19.6824,19.6333,19.6431,29358.0
2015-12-17 14:50:00,20.01,20.01,19.97,19.99,37804.0,19.6431,19.6431,19.6039,19.6235,37804.0
2015-12-17 14:55:00,19.99,20.01,19.97,19.99,43656.0,19.6235,19.6431,19.6039,19.6235,43656.0
2015-12-17 15:00:00,19.99,20.0,19.98,19.98,24072.0,19.6235,19.6333,19.6137,19.6137,24072.0
2015-12-17 15:05:00,19.98,20.0,19.97,19.99,30104.0,19.6137,19.6333,19.6039,19.6235,30104.0
2015-12-17 15:10:00,20.0,20.0,19.97,19.97,55434.0,19.6333,19.6333,19.6039,19.6039,55434.0
2015-12-17 15:15:00,19.97,19.98,19.9,19.91,52973.0,19.6039,19.6137,19.5352,19.545,52973.0
2015-12-17 15:20:00,19.91,19.92,19.9,19.92,46485.0,19.545,19.5548,19.5352,19.5548,46485.0
2015-12-17 15:25:00,19.93,19.95,19.92,19.95,23776.0,19.5646,19.5842,19.5548,19.5842,23776.0
2015-12-17 15:30:00,19.95,19.96,19.92,19.96,64260.0,19.5842,19.5941,19.5548,19.5941,64260.0
2015-12-17 15:35:00,19.95,19.99,19.94,19.95,87476.0,19.5842,19.6235,19.5744,19.5842,87476.0
2015-12-17 15:40:00,19.95,19.98,19.93,19.94,76049.0,19.5842,19.6137,19.5646,19.5744,76049.0
2015-12-17 15:45:00,19.93,19.95,19.92,19.93,105438.0,19.5646,19.5842,19.5548,19.5646,105438.0
2015-12-17 15:50:00,19.93,19.93,19.89,19.89,61764.0,19.5646,19.5646,19.5253,19.5253,61764.0
2015-12-17 15:55:00,19.89,19.9,19.85,19.85,192379.0,19.5253,19.5352,19.4861,19.4861,192379.0
2015-12-18 09:30:00,19.76,19.77,19.7,19.75,140040.0,19.3977,19.4075,19.3388,19.3879,140040.0
2015-12-18 09:35:00,19.78,19.82,19.72,19.79,22767.0,19.4174,19.4566,19.3585,19.4272,22767.0
2015-12-18 09:40:00,19.79,19.82,19.76,19.77,25941.0,19.4272,19.4566,19.3977,19.4075,25941.0
2015-12-18 09:45:00,19.77,19.9,19.76,19.87,30885.0,19.4075,19.5352,19.3977,19.5057,30885.0
2015-12-18 09:50:00,19.87,19.91,19.81,19.83,25139.0,19.5057,19.545,19.4468,19.4664,25139.0
2015-12-18 09:55:00,19.83,19.89,19.82,19.82,86216.0,19.4664,19.5253,19.4566,19.4566,86216.0
2015-12-18 10:00:00,19.83,19.88,19.83,19.85,17988.0,19.4664,19.5155,19.4664,19.4861,17988.0
2015-12-18 10:05:00,19.84,19.87,19.83,19.85,22743.0,19.4763,19.5057,19.4664,19.4861,22743.0
2015-12-18 10:10:00,19.85,19.86,19.81,19.86,14366.0,19.4861,19.4959,19.4468,19.4959,14366.0
2015-12-18 10:15:00,19.85,19.91,19.84,19.88,32465.0,19.4861,19.545,19.4763,19.5155,32465.0
2015-12-18 10:20:00,19.88,19.98,19.88,19.97,37508.0,19.5155,19.6137,19.5155,19.6039,37508.0
2015-12-18 10:25:00,19.98,19.98,19.92,19.93,21584.0,19.6137,19.6137,19.5548,19.5646,21584.0
2015-12-18 10:30:00,19.93,19.94,19.87,19.92,29957.0,19.5646,19.5744,19.5057,19.5548,29957.0
2015-12-18 10:35:00,19.93,19.97,19.91,19.91,26665.0,19.5646,19.6039,19.545,19.545,26665.0
2015-12-18 10:40:00,19.91,19.97,19.91,19.92,23445.0,19.545,19.6039,19.545,19.5548,23445.0
2015-12-18 10:45:00,19.92,19.99,19.92,19.94,19202.0,19.5548,19.6235,19.5548,19.5744,19202.0
2015-12-18 10:50:00,19.95,20.02,19.95,19.97,21905.0,19.5842,19.653,19.5842,19.6039,21905.0
2015-12-18 10:55:00,19.97,20.04,19.97,20.0,32542.0,19.6039,19.6726,19.6039,19.6333,32542.0
2015-12-18 11:00:00,20.0,20.0,19.97,19.99,15757.0,19.6333,19.6333,19.6039,19.6235,15757.0
2015-12-18 11:05:00,20.0,20.02,19.98,19.99,21929.0,19.6333,19.653,19.6137,19.6235,21929.0
2015-12-18 11:10:00,19.99,20.02,19.97,19.97,20302.0,19.6235,19.653,19.6039,19.6039,20302.0
2015-12-18 11:15:00,19.98,19.98,19.92,19.93,23394.0,19.6137,19.6137,19.5548,19.5646,23394.0
2015-12-18 11:20:00,19.94,19.95,19.9,19.91,13568.0,19.5744,19.5842,19.5352,19.545,13568.0
2015-12-18 11:25:00,19.92,19.93,19.9,19.92,17349.0,19.5548,19.5646,19.5352,19.5548,17349.0
2015-12-18 11:30:00,19.93,19.93,19.89,19.92,15490.0,19.5646,19.5646,19.5253,19.5548,15490.0
2015-12-18 11:35:00,19.92,19.95,19.9,19.95,22153.0,19.5548,19.5842,19.5352,19.5842,22153.0
2015-12-18 11:40:00,19.94,19.97,19.94,19.95,19031.0,19.5744,19.6039,19.5744,19.5842,19031.0
2015-12-18 11:45:00,19.96,19.98,19.91,19.92,20566.0,19.5941,19.6137,19.545,19.5548,20566.0
2015-12-18 11:50:00,19.93,19.96,19.9,19.9,20041.0,19.5646,19.5941,19.5352,19.5352,20041.0
2015-12-18 11:55:00,19.91,19.93,19.9,19.91,16593.0,19.545,19.5646,19.5352,19.545,16593.0
2015-12-18 12:00:00,19.91,19.92,19.9,19.9,23646.0,19.545,19.5548,19.5352,19.5352,23646.0
2015-12-18 12:05:00,19.9,19.91,19.87,19.89,16655.0,19.5352,19.545,19.5057,19.5253,16655.0
2015-12-18 12:10:00,19.9,19.92,19.89,19.9,15353.0,19.5352,19.5548,19.5253,19.5352,15353.0
2015-12-18 12:15:00,19.9,19.93,19.82,19.82,25319.0,19.5352,19.5646,19.4566,19.4566,25319.0
2015-12-18 12:20:00,19.84,19.87,19.83,19.86,10110.0,19.4763,19.5057,19.4664,19.4959,10110.0
2015-12-18 12:25:00,19.86,19.91,19.86,19.89,21141.0,19.4959,19.545,19.4959,19.5253,21141.0
2015-12-18 12:30:00,19.88,19.88,19.84,19.88,15638.0,19.5155,19.5155,19.4763,19.5155,15638.0
2015-12-18 12:35:00,19.88,19.88,19.83,19.85,16092.0,19.5155,19.5155,19.4664,19.4861,16092.0
2015-12-18 12:40:00,19.85,19.88,19.85,19.87,14356.0,19.4861,19.5155,19.4861,19.5057,14356.0
2015-12-18 12:45:00,19.86,19.87,19.8,19.82,24453.0,19.4959,19.5057,19.437,19.4566,24453.0
2015-12-18 12:50:00,19.82,19.85,19.8,19.83,14543.0,19.4566,19.4861,19.437,19.4664,14543.0
2015-12-18 12:55:00,19.83,19.85,19.81,19.82,25394.0,19.4664,19.4861,19.4468,19.4566,25394.0
2015-12-18 13:00:00,19.82,19.84,19.78,19.8,22150.0,19.4566,19.4763,19.4174,19.437,22150.0
2015-12-18 13:05:00,19.8,19.85,19.79,19.82,32330.0,19.437,19.4861,19.4272,19.4566,32330.0
2015-12-18 13:10:00,19.82,19.83,19.79,19.81,14844.0,19.4566,19.4664,19.4272,19.4468,14844.0
2015-12-18 13:15:00,19.81,19.84,19.79,19.81,22824.0,19.4468,19.4763,19.4272,19.4468,22824.0
2015-12-18 13:20:00,19.81,19.81,19.78,19.8,16188.0,19.4468,19.4468,19.4174,19.437,16188.0
2015-12-18 13:25:00,19.8,19.82,19.79,19.8,31809.0,19.437,19.4566,19.4272,19.437,31809.0
2015-12-18 13:30:00,19.8,19.82,19.79,19.81,21636.0,19.437,19.4566,19.4272,19.4468,21636.0
2015-12-18 13:35:00,19.81,19.83,19.77,19.78,25166.0,19.4468,19.4664,19.4075,19.4174,25166.0
2015-12-18 13:40:00,19.77,19.84,19.77,19.81,22232.0,19.4075,19.4763,19.4075,19.4468,22232.0
2015-12-18 13:45:00,19.82,19.82,19.79,19.79,22733.0,19.4566,19.4566,19.4272,19.4272,22733.0
2015-12-18 13:50:00,19.79,19.83,19.79,19.8,23823.0,19.4272,19.4664,19.4272,19.437,23823.0
2015-12-18 13:55:00,19.8,19.86,19.8,19.81,32554.0,19.437,19.4959,19.437,19.4468,32554.0
2015-12-18 14:00:00,19.82,19.87,19.81,19.82,25246.0,19.4566,19.5057,19.4468,19.4566,25246.0
2015-12-18 14:05:00,19.82,19.87,19.82,19.83,38796.0,19.4566,19.5057,19.4566,19.4664,38796.0
2015-12-18 14:10:00,19.84,19.87,19.81,19.82,27138.0,19.4763,19.5057,19.4468,19.4566,27138.0
2015-12-18 14:15:00,19.83,19.83,19.78,19.81,32688.0,19.4664,19.4664,19.4174,19.4468,32688.0
2015-12-18 14:20:00,19.81,19.86,19.8,19.86,31587.0,19.4468,19.4959,19.437,19.4959,31587.0
2015-12-18 14:25:00,19.86,19.91,19.85,19.89,35598.0,19.4959,19.545,19.4861,19.5253,35598.0
2015-12-18 14:30:00,19.89,19.91,19.86,19.87,37618.0,19.5253,19.545,19.4959,19.5057,37618.0
2015-12-18 14:35:00,19.88,19.88,19.84,19.85,28932.0,19.5155,19.5155,19.4763,19.4861,28932.0
2015-12-18 14:40:00,19.85,19.85,19.8,19.83,24101.0,19.4861,19.4861,19.437,19.4664,24101.0
2015-12-18 14:45:00,19.83,19.86,19.83,19.86,23414.0,19.4664,19.4959,19.4664,19.4959,23414.0
2015-12-18 14:50:00,19.85,19.86,19.81,19.83,41236.0,19.4861,19.4959,19.4468,19.4664,41236.0
2015-12-18 14:55:00,19.83,19.87,19.82,19.85,31047.0,19.4664,19.5057,19.4566,19.4861,31047.0
2015-12-18 15:00:00,19.85,19.88,19.82,19.82,36694.0,19.4861,19.5155,19.4566,19.4566,36694.0
2015-12-18 15:05:00,19.83,19.85,19.82,19.84,39805.0,19.4664,19.4861,19.4566,19.4763,39805.0
2015-12-18 15:10:00,19.84,19.86,19.8,19.82,50148.0,19.4763,19.4959,19.437,19.4566,50148.0
2015-12-18 15:15:00,19.82,19.82,19.78,19.8,42754.0,19.4566,19.4566,19.4174,19.437,42754.0
2015-12-18 15:20:00,19.8,19.8,19.75,19.77,67069.0,19.437,19.437,19.3879,19.4075,67069.0
2015-12-18 15:25:00,19.77,19.83,19.77,19.83,44606.0,19.4075,19.4664,19.4075,19.4664,44606.0
2015-12-18 15:30:00,19.82,19.88,19.82,19.85,97335.0,19.4566,19.5155,19.4566,19.4861,97335.0
2015-12-18 15:35:00,19.86,19.89,19.85,19.87,97774.0,19.4959,19.5253,19.4861,19.5057,97774.0
2015-12-18 15:40:00,19.87,19.9,19.86,19.9,131188.0,19.5057,19.5352,19.4959,19.5352,131188.0
2015-12-18 15:45:00,19.9,19.93,19.86,19.87,151781.0,19.5352,19.5646,19.4959,19.5057,151781.0
2015-12-18 15:50:00,19.87,19.88,19.86,19.88,114321.0,19.5057,19.5155,19.4959,19.5155,114321.0
2015-12-18 15:55:00,19.88,19.91,19.84,19.86,837412.0,19.5155,19.545,19.4763,19.4959,837412.0
2015-12-21 09:30:00,19.93,20.01,19.9,19.98,40173.0,19.5646,19.6431,19.5352,19.6137,40173.0
2015-12-21 09:35:00,20.0,20.01,19.95,19.97,23179.0,19.6333,19.6431,19.5842,19.6039,23179.0
2015-12-21 09:40:00,19.96,19.96,19.86,19.89,19869.0,19.5941,19.5941,19.4959,19.5253,19869.0
2015-12-21 09:45:00,19.9,19.94,19.87,19.93,27502.0,19.5352,19.5744,19.5057,19.5646,27502.0
2015-12-21 09:50:00,19.92,19.92,19.83,19.9,39719.0,19.5548,19.5548,19.4664,19.5352,39719.0
2015-12-21 09:55:00,19.91,19.94,19.89,19.93,42369.0,19.545,19.5744,19.5253,19.5646,42369.0
2015-12-21 10:00:00,19.94,20.01,19.93,19.98,56329.0,19.5744,19.6431,19.5646,19.6137,56329.0
2015-12-21 10:05:00,19.98,20.02,19.98,20.0,142828.0,19.6137,19.653,19.6137,19.6333,142828.0
2015-12-21 10:10:00,20.01,20.01,19.98,20.01,101493.0,19.6431,19.6431,19.6137,19.6431,101493.0
2015-12-21 10:15:00,20.0,20.01,19.97,20.0,50425.0,19.6333,19.6431,19.6039,19.6333,50425.0
2015-12-21 10:20:00,20.0,20.08,20.0,20.08,28883.0,19.6333,19.7119,19.6333,19.7119,28883.0
2015-12-21 10:25:00,20.09,20.17,20.08,20.16,39988.0,19.7217,19.8002,19.7119,19.7904,39988.0
2015-12-21 10:30:00,20.16,20.24,20.16,20.24,35990.0,19.7904,19.8689,19.7904,19.8689,35990.0
2015-12-21 10:35:00,20.24,20.33,20.24,20.32,49034.0,19.8689,19.9573,19.8689,19.9475,49034.0
2015-12-21 10:40:00,20.33,20.44,20.32,20.39,93815.0,19.9573,20.0653,19.9475,20.0162,93815.0
2015-12-21 10:45:00,20.39,20.4,20.37,20.37,34773.0,20.0162,20.026,19.9965,19.9965,34773.0
2015-12-21 10:50:00,20.37,20.43,20.37,20.42,39612.0,19.9965,20.0554,19.9965,20.0456,39612.0
2015-12-21 10:55:00,20.42,20.52,20.4,20.51,68919.0,20.0456,20.1438,20.026,20.134,68919.0
2015-12-21 11:00:00,20.51,20.52,20.41,20.42,66886.0,20.134,20.1438,20.0358,20.0456,66886.0
2015-12-21 11:05:00,20.41,20.51,20.41,20.46,44838.0,20.0358,20.134,20.0358,20.0849,44838.0
2015-12-21 11:10:00,20.46,20.47,20.43,20.45,58145.0,20.0849,20.0947,20.0554,20.0751,58145.0
2015-12-21 11:15:00,20.45,20.48,20.41,20.42,56655.0,20.0751,20.1045,20.0358,20.0456,56655.0
2015-12-21 11:20:00,20.4,20.41,20.24,20.25,35955.0,20.026,20.0358,19.8689,19.8787,35955.0
2015-12-21 11:25:00,20.24,20.27,20.2,20.22,31406.0,19.8689,19.8984,19.8297,19.8493,31406.0
2015-12-21 11:30:00,20.23,20.23,20.17,20.2,21592.0,19.8591,19.8591,19.8002,19.8297,21592.0
2015-12-21 11:35:00,20.2,20.25,20.19,20.2,20483.0,19.8297,19.8787,19.8198,19.8297,20483.0
2015-12-21 11:40:00,20.19,20.23,20.18,20.23,16412.0,19.8198,19.8591,19.81,19.8591,16412.0
2015-12-21 11:45:00,20.22,20.23,20.13,20.14,20551.0,19.8493,19.8591,19.7609,19.7708,20551.0
2015-12-21 11:50:00,20.13,20.16,20.11,20.11,22328.0,19.7609,19.7904,19.7413,19.7413,22328.0
2015-12-21 11:55:00,20.1,20.12,20.08,20.11,16233.0,19.7315,19.7511,19.7119,19.7413,16233.0
2015-12-21 12:00:00,20.11,20.11,20.05,20.05,22474.0,19.7413,19.7413,19.6824,19.6824,22474.0
2015-12-21 12:05:00,20.05,20.07,20.03,20.04,38075.0,19.6824,19.702,19.6628,19.6726,38075.0
2015-12-21 12:10:00,20.05,20.05,20.04,20.05,22763.0,19.6824,19.6824,19.6726,19.6824,22763.0
2015-12-21 12:15:00,20.05,20.05,20.01,20.04,22384.0,19.6824,19.6824,19.6431,19.6726,22384.0
2015-12-21 12:20:00,20.04,20.06,20.04,20.05,23515.0,19.6726,19.6922,19.6726,19.6824,23515.0
2015-12-21 12:25:00,20.05,20.05,20.04,20.04,16668.0,19.6824,19.6824,19.6726,19.6726,16668.0
2015-12-21 12:30:00,20.04,20.05,20.02,20.04,28952.0,19.6726,19.6824,19.653,19.6726,28952.0
2015-12-21 12:35:00,20.05,20.05,20.01,20.04,28684.0,19.6824,19.6824,19.6431,19.6726,28684.0
2015-12-21 12:40:00,20.04,20.06,20.03,20.03,24011.0,19.6726,19.6922,19.6628,19.6628,24011.0
2015-12-21 12:45:00,20.04,20.08,20.02,20.05,32683.0,19.6726,19.7119,19.653,19.6824,32683.0
2015-12-21 12:50:00,20.04,20.07,20.03,20.05,35099.0,19.6726,19.702,19.6628,19.6824,35099.0
2015-12-21 12:55:00,20.04,20.05,20.03,20.04,15032.0,19.6726,19.6824,19.6628,19.6726,15032.0
2015-12-21 13:00:00,20.05,20.07,20.04,20.06,23347.0,19.6824,19.702,19.6726,19.6922,23347.0
2015-12-21 13:05:00,20.06,20.06,20.04,20.05,14974.0,19.6922,19.6922,19.6726,19.6824,14974.0
2015-12-21 13:10:00,20.04,20.08,20.04,20.07,17318.0,19.6726,19.7119,19.6726,19.702,17318.0
2015-12-21 13:15:00,20.07,20.07,20.0,20.01,38206.0,19.702,19.702,19.6333,19.6431,38206.0
2015-12-21 13:20:00,20.01,20.04,20.0,20.0,19433.0,19.6431,19.6726,19.6333,19.6333,19433.0
2015-12-21 13:25:00,20.01,20.03,20.01,20.02,12748.0,19.6431,19.6628,19.6431,19.653,12748.0
2015-12-21 13:30:00,20.03,20.05,20.01,20.05,21411.0,19.6628,19.6824,19.6431,19.6824,21411.0
2015-12-21 13:35:00,20.06,20.07,20.05,20.05,28892.0,19.6922,19.702,19.6824,19.6824,28892.0
2015-12-21 13:40:00,20.05,20.06,20.01,20.04,34628.0,19.6824,19.6922,19.6431,19.6726,34628.0
2015-12-21 13:45:00,20.04,20.05,20.01,20.01,25561.0,19.6726,19.6824,19.6431,19.6431,25561.0
2015-12-21 13:50:00,20.01,20.04,20.01,20.02,14211.0,19.6431,19.6726,19.6431,19.653,14211.0
2015-12-21 13:55:00,20.02,20.04,20.01,20.04,8984.0,19.653,19.6726,19.6431,19.6726,8984.0
2015-12-21 14:00:00,20.04,20.04,20.01,20.02,29912.0,19.6726,19.6726,19.6431,19.653,29912.0
2015-12-21 14:05:00,20.01,20.02,19.98,19.99,27508.0,19.6431,19.653,19.6137,19.6235,27508.0
2015-12-21 14:10:00,19.99,20.02,19.98,20.01,17721.0,19.6235,19.653,19.6137,19.6431,17721.0
2015-12-21 14:15:00,20.01,20.02,19.96,19.97,25730.0,19.6431,19.653,19.5941,19.6039,25730.0
2015-12-21 14:20:00,19.97,19.98,19.94,19.95,35963.0,19.6039,19.6137,19.5744,19.5842,35963.0
2015-12-21 14:25:00,19.96,19.99,19.94,19.99,28115.0,19.5941,19.6235,19.5744,19.6235,28115.0
2015-12-21 14:30:00,19.98,20.0,19.97,19.99,41729.0,19.6137,19.6333,19.6039,19.6235,41729.0
2015-12-21 14:35:00,19.99,20.02,19.98,20.02,35486.0,19.6235,19.653,19.6137,19.653,35486.0
2015-12-21 14:40:00,20.03,20.03,19.97,19.98,38307.0,19.6628,19.6628,19.6039,19.6137,38307.0
2015-12-21 14:45:00,19.99,19.99,19.95,19.97,30563.0,19.6235,19.6235,19.5842,19.6039,30563.0
2015-12-21 14:50:00,19.97,19.99,19.93,19.95,36857.0,19.6039,19.6235,19.5646,19.5842,36857.0
2015-12-21 14:55:00,19.95,19.95,19.94,19.95,17733.0,19.5842,19.5842,19.5744,19.5842,17733.0
2015-12-21 15:00:00,19.94,19.95,19.93,19.94,53227.0,19.5744,19.5842,19.5646,19.5744,53227.0
2015-12-21 15:05:00,19.95,19.95,19.88,19.89,59602.0,19.5842,19.5842,19.5155,19.5253,59602.0
2015-12-21 15:10:00,19.89,19.91,19.88,19.9,18855.0,19.5253,19.545,19.5155,19.5352,18855.0
2015-12-21 15:15:00,19.91,19.91,19.88,19.88,32982.0,19.545,19.545,19.5155,19.5155,32982.0
2015-12-21 15:20:00,19.88,19.88,19.84,19.85,57881.0,19.5155,19.5155,19.4763,19.4861,57881.0
2015-12-21 15:25:00,19.85,19.86,19.84,19.85,38072.0,19.4861,19.4959,19.4763,19.4861,38072.0
2015-12-21 15:30:00,19.86,19.89,19.82,19.82,71886.0,19.4959,19.5253,19.4566,19.4566,71886.0
2015-12-21 15:35:00,19.82,19.88,19.82,19.86,41835.0,19.4566,19.5155,19.4566,19.4959,41835.0
2015-12-21 15:40:00,19.86,19.88,19.85,19.87,123538.0,19.4959,19.5155,19.4861,19.5057,123538.0
2015-12-21 15:45:00,19.87,19.92,19.86,19.9,157421.0,19.5057,19.5548,19.4959,19.5352,157421.0
2015-12-21 15:50:00,19.91,19.93,19.89,19.92,87763.0,19.545,19.5646,19.5253,19.5548,87763.0
2015-12-21 15:55:00,19.92,19.96,19.91,19.96,158086.0,19.5548,19.5941,19.545,19.5941,158086.0
2015-12-22 09:30:00,19.97,20.03,19.94,20.01,42006.0,19.6039,19.6628,19.5744,19.6431,42006.0
2015-12-22 09:35:00,20.01,20.07,19.98,19.98,9816.0,19.6431,19.702,19.6137,19.6137,9816.0
2015-12-22 09:40:00,20.0,20.04,19.96,20.0,17156.0,19.6333,19.6726,19.5941,19.6333,17156.0
2015-12-22 09:45:00,20.0,20.01,19.94,20.0,15288.0,19.6333,19.6431,19.5744,19.6333,15288.0
2015-12-22 09:50:00,20.0,20.0,19.97,20.0,14846.0,19.6333,19.6333,19.6039,19.6333,14846.0
2015-12-22 09:55:00,20.0,20.05,19.99,20.01,17029.0,19.6333,19.6824,19.6235,19.6431,17029.0
2015-12-22 10:00:00,20.04,20.07,20.02,20.04,46143.0,19.6726,19.702,19.653,19.6726,46143.0
2015-12-22 10:05:00,20.04,20.05,19.97,20.01,22742.0,19.6726,19.6824,19.6039,19.6431,22742.0
2015-12-22 10:10:00,20.01,20.01,19.96,19.96,22645.0,19.6431,19.6431,19.5941,19.5941,22645.0
2015-12-22 10:15:00,19.96,19.98,19.92,19.98,20454.0,19.5941,19.6137,19.5548,19.6137,20454.0
2015-12-22 10:20:00,19.99,20.0,19.97,19.99,36406.0,19.6235,19.6333,19.6039,19.6235,36406.0
2015-12-22 10:25:00,19.98,20.01,19.97,19.99,20170.0,19.6137,19.6431,19.6039,19.6235,20170.0
2015-12-22 10:30:00,20.0,20.0,19.94,19.95,23398.0,19.6333,19.6333,19.5744,19.5842,23398.0
2015-12-22 10:35:00,19.95,20.0,19.93,19.99,30926.0,19.5842,19.6333,19.5646,19.6235,30926.0
2015-12-22 10:40:00,19.98,20.0,19.96,19.98,24605.0,19.6137,19.6333,19.5941,19.6137,24605.0
2015-12-22 10:45:00,19.99,20.0,19.96,19.98,14408.0,19.6235,19.6333,19.5941,19.6137,14408.0
2015-12-22 10:50:00,19.98,20.0,19.95,19.98,24112.0,19.6137,19.6333,19.5842,19.6137,24112.0
2015-12-22 10:55:00,19.98,20.0,19.97,20.0,14735.0,19.6137,19.6333,19.6039,19.6333,14735.0
2015-12-22 11:00:00,20.0,20.01,19.98,19.99,38772.0,19.6333,19.6431,19.6137,19.6235,38772.0
2015-12-22 11:05:00,20.0,20.01,19.98,20.0,15226.0,19.6333,19.6431,19.6137,19.6333,15226.0
2015-12-22 11:10:00,20.0,20.01,19.99,20.01,27475.0,19.6333,19.6431,19.6235,19.6431,27475.0
2015-12-22 11:15:00,20.02,20.1,20.01,20.1,24267.0,19.653,19.7315,19.6431,19.7315,24267.0
2015-12-22 11:20:00,20.1,20.13,20.05,20.08,23883.0,19.7315,19.7609,19.6824,19.7119,23883.0
2015-12-22 11:25:00,20.08,20.1,20.05,20.1,19137.0,19.7119,19.7315,19.6824,19.7315,19137.0
2015-12-22 11:30:00,20.11,20.15,20.11,20.13,14772.0,19.7413,19.7806,19.7413,19.7609,14772.0
2015-12-22 11:35:00,20.13,20.17,20.12,20.17,15863.0,19.7609,19.8002,19.7511,19.8002,15863.0
2015-12-22 11:40:00,20.17,20.17,20.14,20.14,16482.0,19.8002,19.8002,19.7708,19.7708,16482.0
2015-12-22 11:45:00,20.14,20.16,20.13,20.16,8275.0,19.7708,19.7904,19.7609,19.7904,8275.0
2015-12-22 11:50:00,20.16,20.16,20.12,20.12,15688.0,19.7904,19.7904,19.7511,19.7511,15688.0
2015-12-22 11:55:00,20.13,20.18,20.13,20.18,9899.0,19.7609,19.81,19.7609,19.81,9899.0
2015-12-22 12:00:00,20.19,20.21,20.16,20.17,23375.0,19.8198,19.8395,19.7904,19.8002,23375.0
2015-12-22 12:05:00,20.17,20.17,20.12,20.17,13051.0,19.8002,19.8002,19.7511,19.8002,13051.0
2015-12-22 12:10:00,20.17,20.17,20.13,20.14,8923.0,19.8002,19.8002,19.7609,19.7708,8923.0
2015-12-22 12:15:00,20.15,20.21,20.15,20.2,15799.0,19.7806,19.8395,19.7806,19.8297,15799.0
2015-12-22 12:20:00,20.2,20.2,20.16,20.18,10237.0,19.8297,19.8297,19.7904,19.81,10237.0
2015-12-22 12:25:00,20.18,20.18,20.16,20.16,9773.0,19.81,19.81,19.7904,19.7904,9773.0
2015-12-22 12:30:00,20.17,20.19,20.16,20.18,7881.0,19.8002,19.8198,19.7904,19.81,7881.0
2015-12-22 12:35:00,20.19,20.19,20.15,20.15,26368.0,19.8198,19.8198,19.7806,19.7806,26368.0
2015-12-22 12:40:00,20.15,20.16,20.12,20.12,13250.0,19.7806,19.7904,19.7511,19.7511,13250.0
2015-12-22 12:45:00,20.13,20.16,20.13,20.14,17527.0,19.7609,19.7904,19.7609,19.7708,17527.0
2015-12-22 12:50:00,20.14,20.16,20.13,20.14,16382.0,19.7708,19.7904,19.7609,19.7708,16382.0
2015-12-22 12:55:00,20.14,20.2,20.14,20.2,13070.0,19.7708,19.8297,19.7708,19.8297,13070.0
2015-12-22 13:00:00,20.22,20.25,20.2,20.25,7334.0,19.8493,19.8787,19.8297,19.8787,7334.0
2015-12-22 13:05:00,20.24,20.28,20.24,20.25,13642.0,19.8689,19.9082,19.8689,19.8787,13642.0
2015-12-22 13:10:00,20.25,20.26,20.21,20.25,15118.0,19.8787,19.8886,19.8395,19.8787,15118.0
2015-12-22 13:15:00,20.26,20.27,20.25,20.25,6771.0,19.8886,19.8984,19.8787,19.8787,6771.0
2015-12-22 13:20:00,20.26,20.29,20.25,20.26,13728.0,19.8886,19.918,19.8787,19.8886,13728.0
2015-12-22 13:25:00,20.26,20.3,20.26,20.3,14465.0,19.8886,19.9278,19.8886,19.9278,14465.0
2015-12-22 13:30:00,20.31,20.32,20.25,20.25,14684.0,19.9376,19.9475,19.8787,19.8787,14684.0
2015-12-22 13:35:00,20.26,20.28,20.21,20.25,21030.0,19.8886,19.9082,19.8395,19.8787,21030.0
2015-12-22 13:40:00,20.24,20.25,20.2,20.23,13584.0,19.8689,19.8787,19.8297,19.8591,13584.0
2015-12-22 13:45:00,20.24,20.28,20.24,20.28,10193.0,19.8689,19.9082,19.8689,19.9082,10193.0
2015-12-22 13:50:00,20.29,20.29,20.25,20.26,10222.0,19.918,19.918,19.8787,19.8886,10222.0
2015-12-22 13:55:00,20.26,20.29,20.24,20.26,12731.0,19.8886,19.918,19.8689,19.8886,12731.0
2015-12-22 14:00:00,20.26,20.27,20.19,20.21,34262.0,19.8886,19.8984,19.8198,19.8395,34262.0
2015-12-22 14:05:00,20.21,20.24,20.19,20.2,17578.0,19.8395,19.8689,19.8198,19.8297,17578.0
2015-12-22 14:10:00,20.2,20.24,20.17,20.24,17416.0,19.8297,19.8689,19.8002,19.8689,17416.0
2015-12-22 14:15:00,20.23,20.25,20.22,20.22,18518.0,19.8591,19.8787,19.8493,19.8493,18518.0
2015-12-22 14:20:00,20.23,20.23,20.2,20.21,9644.0,19.8591,19.8591,19.8297,19.8395,9644.0
2015-12-22 14:25:00,20.21,20.22,20.18,20.22,11035.0,19.8395,19.8493,19.81,19.8493,11035.0
2015-12-22 14:30:00,20.22,20.25,20.2,20.2,15092.0,19.8493,19.8787,19.8297,19.8297,15092.0
2015-12-22 14:35:00,20.2,20.22,20.19,20.21,15697.0,19.8297,19.8493,19.8198,19.8395,15697.0
2015-12-22 14:40:00,20.2,20.23,20.19,20.22,10921.0,19.8297,19.8591,19.8198,19.8493,10921.0
2015-12-22 14:45:00,20.22,20.26,20.22,20.23,19633.0,19.8493,19.8886,19.8493,19.8591,19633.0
2015-12-22 14:50:00,20.23,20.25,20.21,20.22,21434.0,19.8591,19.8787,19.8395,19.8493,21434.0
2015-12-22 14:55:00,20.22,20.25,20.21,20.24,9979.0,19.8493,19.8787,19.8395,19.8689,9979.0
2015-12-22 15:00:00,20.24,20.29,20.24,20.29,13602.0,19.8689,19.918,19.8689,19.918,13602.0
2015-12-22 15:05:00,20.29,20.32,20.26,20.28,14540.0,19.918,19.9475,19.8886,19.9082,14540.0
2015-12-22 15:10:00,20.28,20.29,20.27,20.29,10325.0,19.9082,19.918,19.8984,19.918,10325.0
2015-12-22 15:15:00,20.29,20.31,20.28,20.3,17726.0,19.918,19.9376,19.9082,19.9278,17726.0
2015-12-22 15:20:00,20.3,20.31,20.27,20.28,29457.0,19.9278,19.9376,19.8984,19.9082,29457.0
2015-12-22 15:25:00,20.28,20.29,20.23,20.23,21414.0,19.9082,19.918,19.8591,19.8591,21414.0
2015-12-22 15:30:00,20.24,20.26,20.22,20.23,27962.0,19.8689,19.8886,19.8493,19.8591,27962.0
2015-12-22 15:35:00,20.24,20.25,20.19,20.21,35241.0,19.8689,19.8787,19.8198,19.8395,35241.0
2015-12-22 15:40:00,20.21,20.21,20.15,20.17,47675.0,19.8395,19.8395,19.7806,19.8002,47675.0
2015-12-22 15:45:00,20.16,20.18,20.13,20.15,51841.0,19.7904,19.81,19.7609,19.7806,51841.0
2015-12-22 15:50:00,20.15,20.21,20.15,20.2,44215.0,19.7806,19.8395,19.7806,19.8297,44215.0
2015-12-22 15:55:00,20.2,20.21,20.19,20.21,69823.0,19.8297,19.8395,19.8198,19.8395,69823.0
2015-12-23 09:30:00,20.38,20.64,20.38,20.63,68642.0,20.0064,20.2616,20.0064,20.2518,68642.0
2015-12-23 09:35:00,20.63,20.72,20.63,20.68,38516.0,20.2518,20.3401,20.2518,20.3009,38516.0
2015-12-23 09:40:00,20.69,20.69,20.52,20.56,30352.0,20.3107,20.3107,20.1438,20.1831,30352.0
2015-12-23 09:45:00,20.57,20.64,20.55,20.63,19359.0,20.1929,20.2616,20.1732,20.2518,19359.0
2015-12-23 09:50:00,20.64,20.72,20.64,20.71,21138.0,20.2616,20.3401,20.2616,20.3303,21138.0
2015-12-23 09:55:00,20.71,20.72,20.6,20.62,20187.0,20.3303,20.3401,20.2223,20.242,20187.0
2015-12-23 10:00:00,20.62,20.68,20.56,20.58,20691.0,20.242,20.3009,20.1831,20.2027,20691.0
2015-12-23 10:05:00,20.58,20.6,20.52,20.54,45273.0,20.2027,20.2223,20.1438,20.1634,45273.0
2015-12-23 10:10:00,20.54,20.57,20.53,20.55,25016.0,20.1634,20.1929,20.1536,20.1732,25016.0
2015-12-23 10:15:00,20.54,20.57,20.53,20.53,21850.0,20.1634,20.1929,20.1536,20.1536,21850.0
2015-12-23 10:20:00,20.53,20.56,20.49,20.5,37705.0,20.1536,20.1831,20.1143,20.1242,37705.0
2015-12-23 10:25:00,20.49,20.55,20.49,20.55,15619.0,20.1143,20.1732,20.1143,20.1732,15619.0
2015-12-23 10:30:00,20.56,20.68,20.55,20.67,45245.0,20.1831,20.3009,20.1732,20.291,45245.0
2015-12-23 10:35:00,20.68,20.7,20.61,20.7,39399.0,20.3009,20.3205,20.2321,20.3205,39399.0
2015-12-23 10:40:00,20.7,20.71,20.63,20.65,25374.0,20.3205,20.3303,20.2518,20.2714,25374.0
2015-12-23 10:45:00,20.65,20.67,20.62,20.67,27226.0,20.2714,20.291,20.242,20.291,27226.0
2015-12-23 10:50:00,20.67,20.74,20.67,20.71,21917.0,20.291,20.3598,20.291,20.3303,21917.0
2015-12-23 10:55:00,20.7,20.74,20.7,20.73,15954.0,20.3205,20.3598,20.3205,20.3499,15954.0
2015-12-23 11:00:00,20.74,20.76,20.69,20.71,33167.0,20.3598,20.3794,20.3107,20.3303,33167.0
2015-12-23 11:05:00,20.71,20.74,20.7,20.74,18748.0,20.3303,20.3598,20.3205,20.3598,18748.0
2015-12-23 11:10:00,20.75,20.78,20.75,20.77,25519.0,20.3696,20.399,20.3696,20.3892,25519.0
2015-12-23 11:15:00,20.78,20.86,20.78,20.85,24369.0,20.399,20.4776,20.399,20.4677,24369.0
2015-12-23 11:20:00,20.86,20.86,20.81,20.85,18784.0,20.4776,20.4776,20.4285,20.4677,18784.0
2015-12-23 11:25:00,20.86,20.87,20.83,20.87,15490.0,20.4776,20.4874,20.4481,20.4874,15490.0
2015-12-23 11:30:00,20.87,20.9,20.86,20.88,16249.0,20.4874,20.5168,20.4776,20.4972,16249.0
2015-12-23 11:35:00,20.89,20.89,20.86,20.87,12113.0,20.507,20.507,20.4776,20.4874,12113.0
2015-12-23 11:40:00,20.87,20.91,20.85,20.9,15892.0,20.4874,20.5266,20.4677,20.5168,15892.0
2015-12-23 11:45:00,20.91,20.95,20.9,20.93,19136.0,20.5266,20.5659,20.5168,20.5463,19136.0
2015-12-23 11:50:00,20.93,20.93,20.88,20.92,63119.0,20.5463,20.5463,20.4972,20.5365,63119.0
2015-12-23 11:55:00,20.91,20.99,20.91,20.99,29815.0,20.5266,20.6052,20.5266,20.6052,29815.0
2015-12-23 12:00:00,20.99,21.04,20.99,21.04,17848.0,20.6052,20.6543,20.6052,20.6543,17848.0
2015-12-23 12:05:00,21.03,21.07,21.03,21.05,19011.0,20.6444,20.6837,20.6444,20.6641,19011.0
2015-12-23 12:10:00,21.06,21.09,21.05,21.07,35277.0,20.6739,20.7033,20.6641,20.6837,35277.0
2015-12-23 12:15:00,21.08,21.08,21.05,21.05,12723.0,20.6935,20.6935,20.6641,20.6641,12723.0
2015-12-23 12:20:00,21.06,21.13,21.05,21.12,23232.0,20.6739,20.7426,20.6641,20.7328,23232.0
2015-12-23 12:25:00,21.1,21.1,21.05,21.05,11390.0,20.7132,20.7132,20.6641,20.6641,11390.0
2015-12-23 12:30:00,21.05,21.08,21.04,21.06,19980.0,20.6641,20.6935,20.6543,20.6739,19980.0
2015-12-23 12:35:00,21.06,21.09,21.06,21.08,8084.0,20.6739,20.7033,20.6739,20.6935,8084.0
2015-12-23 12:40:00,21.07,21.08,21.04,21.07,12233.0,20.6837,20.6935,20.6543,20.6837,12233.0
2015-12-23 12:45:00,21.06,21.06,21.03,21.03,13372.0,20.6739,20.6739,20.6444,20.6444,13372.0
2015-12-23 12:50:00,21.04,21.06,21.03,21.04,3950.0,20.6543,20.6739,20.6444,20.6543,3950.0
2015-12-23 12:55:00,21.04,21.08,21.04,21.05,9905.0,20.6543,20.6935,20.6543,20.6641,9905.0
2015-12-23 13:00:00,21.05,21.08,21.02,21.02,17334.0,20.6641,20.6935,20.6346,20.6346,17334.0
2015-12-23 13:05:00,21.02,21.03,21.0,21.0,10277.0,20.6346,20.6444,20.615,20.615,10277.0
2015-12-23 13:10:00,21.0,21.01,20.98,20.98,11431.0,20.615,20.6248,20.5954,20.5954,11431.0
2015-12-23 13:15:00,20.98,20.99,20.96,20.98,12509.0,20.5954,20.6052,20.5757,20.5954,12509.0
2015-12-23 13:20:00,20.99,21.01,20.93,20.93,86362.0,20.6052,20.6248,20.5463,20.5463,86362.0
2015-12-23 13:25:00,20.94,20.98,20.94,20.98,16809.0,20.5561,20.5954,20.5561,20.5954,16809.0
2015-12-23 13:30:00,20.98,21.0,20.97,20.98,9979.0,20.5954,20.615,20.5855,20.5954,9979.0
2015-12-23 13:35:00,20.98,20.99,20.93,20.94,10431.0,20.5954,20.6052,20.5463,20.5561,10431.0
2015-12-23 13:40:00,20.94,21.02,20.94,21.0,12862.0,20.5561,20.6346,20.5561,20.615,12862.0
2015-12-23 13:45:00,21.0,21.0,20.96,20.96,9180.0,20.615,20.615,20.5757,20.5757,9180.0
2015-12-23 13:50:00,20.97,20.98,20.94,20.94,12567.0,20.5855,20.5954,20.5561,20.5561,12567.0
2015-12-23 13:55:00,20.94,20.95,20.92,20.92,14660.0,20.5561,20.5659,20.5365,20.5365,14660.0
2015-12-23 14:00:00,20.92,20.93,20.87,20.88,24741.0,20.5365,20.5463,20.4874,20.4972,24741.0
2015-12-23 14:05:00,20.89,20.91,20.87,20.88,24034.0,20.507,20.5266,20.4874,20.4972,24034.0
2015-12-23 14:10:00,20.88,20.9,20.84,20.89,34628.0,20.4972,20.5168,20.4579,20.507,34628.0
2015-12-23 14:15:00,20.88,20.91,20.87,20.91,7752.0,20.4972,20.5266,20.4874,20.5266,7752.0
2015-12-23 14:20:00,20.9,20.91,20.88,20.89,21103.0,20.5168,20.5266,20.4972,20.507,21103.0
2015-12-23 14:25:00,20.89,20.9,20.88,20.9,13605.0,20.507,20.5168,20.4972,20.5168,13605.0
2015-12-23 14:30:00,20.9,20.92,20.89,20.91,7859.0,20.5168,20.5365,20.507,20.5266,7859.0
2015-12-23 14:35:00,20.91,20.94,20.91,20.92,18403.0,20.5266,20.5561,20.5266,20.5365,18403.0
2015-12-23 14:40:00,20.93,20.94,20.9,20.9,14941.0,20.5463,20.5561,20.5168,20.5168,14941.0
2015-12-23 14:45:00,20.9,20.93,20.88,20.92,11684.0,20.5168,20.5463,20.4972,20.5365,11684.0
2015-12-23 14:50:00,20.92,20.93,20.88,20.89,11157.0,20.5365,20.5463,20.4972,20.507,11157.0
2015-12-23 14:55:00,20.88,20.9,20.88,20.9,15918.0,20.4972,20.5168,20.4972,20.5168,15918.0
2015-12-23 15:00:00,20.91,20.92,20.89,20.89,9597.0,20.5266,20.5365,20.507,20.507,9597.0
2015-12-23 15:05:00,20.89,20.9,20.87,20.87,6728.0,20.507,20.5168,20.4874,20.4874,6728.0
2015-12-23 15:10:00,20.87,20.88,20.86,20.86,15698.0,20.4874,20.4972,20.4776,20.4776,15698.0
2015-12-23 15:15:00,20.86,20.89,20.84,20.84,32446.0,20.4776,20.507,20.4579,20.4579,32446.0
2015-12-23 15:20:00,20.84,20.88,20.84,20.86,19143.0,20.4579,20.4972,20.4579,20.4776,19143.0
2015-12-23 15:25:00,20.86,20.87,20.84,20.84,15667.0,20.4776,20.4874,20.4579,20.4579,15667.0
2015-12-23 15:30:00,20.84,20.9,20.83,20.9,37609.0,20.4579,20.5168,20.4481,20.5168,37609.0
2015-12-23 15:35:00,20.89,20.91,20.87,20.91,27411.0,20.507,20.5266,20.4874,20.5266,27411.0
2015-12-23 15:40:00,20.91,20.92,20.9,20.92,38175.0,20.5266,20.5365,20.5168,20.5365,38175.0
2015-12-23 15:45:00,20.91,20.93,20.9,20.9,36640.0,20.5266,20.5463,20.5168,20.5168,36640.0
2015-12-23 15:50:00,20.91,20.93,20.9,20.93,92430.0,20.5266,20.5463,20.5168,20.5463,92430.0
2015-12-23 15:55:00,20.92,20.94,20.91,20.91,113499.0,20.5365,20.5561,20.5266,20.5266,113499.0
2015-12-24 09:30:00,20.86,21.0,20.8,20.87,22758.0,20.4776,20.615,20.4187,20.4874,22758.0
2015-12-24 09:35:00,20.9,20.96,20.83,20.84,10350.0,20.5168,20.5757,20.4481,20.4579,10350.0
2015-12-24 09:40:00,20.82,20.88,20.77,20.78,13755.0,20.4383,20.4972,20.3892,20.399,13755.0
2015-12-24 09:45:00,20.78,20.79,20.68,20.69,18375.0,20.399,20.4088,20.3009,20.3107,18375.0
2015-12-24 09:50:00,20.69,20.75,20.69,20.71,15808.0,20.3107,20.3696,20.3107,20.3303,15808.0
2015-12-24 09:55:00,20.7,20.72,20.67,20.7,13936.0,20.3205,20.3401,20.291,20.3205,13936.0
2015-12-24 10:00:00,20.7,20.74,20.69,20.73,13453.0,20.3205,20.3598,20.3107,20.3499,13453.0
2015-12-24 10:05:00,20.73,20.8,20.72,20.75,36528.0,20.3499,20.4187,20.3401,20.3696,36528.0
2015-12-24 10:10:00,20.75,20.77,20.74,20.76,11732.0,20.3696,20.3892,20.3598,20.3794,11732.0
2015-12-24 10:15:00,20.76,20.8,20.71,20.8,18685.0,20.3794,20.4187,20.3303,20.4187,18685.0
2015-12-24 10:20:00,20.8,20.8,20.76,20.78,10647.0,20.4187,20.4187,20.3794,20.399,10647.0
2015-12-24 10:25:00,20.78,20.79,20.77,20.77,10051.0,20.399,20.4088,20.3892,20.3892,10051.0
2015-12-24 10:30:00,20.77,20.77,20.74,20.75,11035.0,20.3892,20.3892,20.3598,20.3696,11035.0
2015-12-24 10:35:00,20.75,20.81,20.75,20.79,13789.0,20.3696,20.4285,20.3696,20.4088,13789.0
2015-12-24 10:40:00,20.79,20.81,20.77,20.79,13403.0,20.4088,20.4285,20.3892,20.4088,13403.0
2015-12-24 10:45:00,20.79,20.8,20.78,20.78,15686.0,20.4088,20.4187,20.399,20.399,15686.0
2015-12-24 10:50:00,20.78,20.79,20.74,20.76,23394.0,20.399,20.4088,20.3598,20.3794,23394.0
2015-12-24 10:55:00,20.77,20.77,20.74,20.76,14533.0,20.3892,20.3892,20.3598,20.3794,14533.0
2015-12-24 11:00:00,20.77,20.79,20.75,20.76,23371.0,20.3892,20.4088,20.3696,20.3794,23371.0
2015-12-24 11:05:00,20.77,20.82,20.76,20.8,10958.0,20.3892,20.4383,20.3794,20.4187,10958.0
2015-12-24 11:10:00,20.8,20.81,20.76,20.78,28916.0,20.4187,20.4285,20.3794,20.399,28916.0
2015-12-24 11:15:00,20.77,20.77,20.73,20.73,9926.0,20.3892,20.3892,20.3499,20.3499,9926.0
2015-12-24 11:20:00,20.73,20.77,20.73,20.77,18819.0,20.3499,20.3892,20.3499,20.3892,18819.0
2015-12-24 11:25:00,20.77,20.83,20.77,20.82,19058.0,20.3892,20.4481,20.3892,20.4383,19058.0
2015-12-24 11:30:00,20.83,20.84,20.78,20.78,12092.0,20.4481,20.4579,20.399,20.399,12092.0
2015-12-24 11:35:00,20.78,20.79,20.75,20.78,21189.0,20.399,20.4088,20.3696,20.399,21189.0
2015-12-24 11:40:00,20.78,20.78,20.74,20.74,14053.0,20.399,20.399,20.3598,20.3598,14053.0
2015-12-24 11:45:00,20.74,20.74,20.7,20.7,19339.0,20.3598,20.3598,20.3205,20.3205,19339.0
2015-12-24 11:50:00,20.7,20.71,20.65,20.71,26687.0,20.3205,20.3303,20.2714,20.3303,26687.0
2015-12-24 11:55:00,20.71,20.72,20.67,20.68,15147.0,20.3303,20.3401,20.291,20.3009,15147.0
2015-12-24 12:00:00,20.69,20.69,20.65,20.65,10900.0,20.3107,20.3107,20.2714,20.2714,10900.0
2015-12-24 12:05:00,20.65,20.67,20.64,20.64,24238.0,20.2714,20.291,20.2616,20.2616,24238.0
2015-12-24 12:10:00,20.64,20.66,20.62,20.62,24743.0,20.2616,20.2812,20.242,20.242,24743.0
2015-12-24 12:15:00,20.63,20.64,20.61,20.62,26815.0,20.2518,20.2616,20.2321,20.242,26815.0
2015-12-24 12:20:00,20.62,20.7,20.62,20.7,39058.0,20.242,20.3205,20.242,20.3205,39058.0
2015-12-24 12:25:00,20.69,20.77,20.68,20.74,55925.0,20.3107,20.3892,20.3009,20.3598,55925.0
2015-12-24 12:30:00,20.75,20.77,20.73,20.76,27799.0,20.3696,20.3892,20.3499,20.3794,27799.0
2015-12-24 12:35:00,20.75,20.76,20.71,20.71,16030.0,20.3696,20.3794,20.3303,20.3303,16030.0
2015-12-24 12:40:00,20.71,20.83,20.71,20.83,36490.0,20.3303,20.4481,20.3303,20.4481,36490.0
2015-12-24 12:45:00,20.83,20.83,20.78,20.79,30953.0,20.4481,20.4481,20.399,20.4088,30953.0
2015-12-24 12:50:00,20.78,20.79,20.74,20.74,35619.0,20.399,20.4088,20.3598,20.3598,35619.0
2015-12-24 12:55:00,20.74,20.74,20.67,20.69,64906.0,20.3598,20.3598,20.291,20.3107,64906.0
2015-12-28 09:30:00,20.57,20.75,20.52,20.7,71007.0,20.1929,20.3696,20.1438,20.3205,71007.0
2015-12-28 09:35:00,20.7,20.73,20.6,20.71,17982.0,20.3205,20.3499,20.2223,20.3303,17982.0
2015-12-28 09:40:00,20.71,20.81,20.67,20.79,16704.0,20.3303,20.4285,20.291,20.4088,16704.0
2015-12-28 09:45:00,20.78,20.79,20.67,20.67,22423.0,20.399,20.4088,20.291,20.291,22423.0
2015-12-28 09:50:00,20.66,20.67,20.63,20.63,12421.0,20.2812,20.291,20.2518,20.2518,12421.0
2015-12-28 09:55:00,20.63,20.63,20.6,20.62,7400.0,20.2518,20.2518,20.2223,20.242,7400.0
2015-12-28 10:00:00,20.61,20.62,20.51,20.51,21401.0,20.2321,20.242,20.134,20.134,21401.0
2015-12-28 10:05:00,20.52,20.57,20.51,20.57,13674.0,20.1438,20.1929,20.134,20.1929,13674.0
2015-12-28 10:10:00,20.57,20.6,20.54,20.54,17500.0,20.1929,20.2223,20.1634,20.1634,17500.0
2015-12-28 10:15:00,20.53,20.54,20.48,20.49,23489.0,20.1536,20.1634,20.1045,20.1143,23489.0
2015-12-28 10:20:00,20.5,20.51,20.49,20.5,7629.0,20.1242,20.134,20.1143,20.1242,7629.0
2015-12-28 10:25:00,20.5,20.51,20.48,20.5,27541.0,20.1242,20.134,20.1045,20.1242,27541.0
2015-12-28 10:30:00,20.49,20.49,20.44,20.45,24835.0,20.1143,20.1143,20.0653,20.0751,24835.0
2015-12-28 10:35:00,20.45,20.45,20.41,20.43,21819.0,20.0751,20.0751,20.0358,20.0554,21819.0
2015-12-28 10:40:00,20.41,20.44,20.38,20.41,35276.0,20.0358,20.0653,20.0064,20.0358,35276.0
2015-12-28 10:45:00,20.41,20.41,20.35,20.35,13835.0,20.0358,20.0358,19.9769,19.9769,13835.0
2015-12-28 10:50:00,20.36,20.44,20.35,20.42,19331.0,19.9867,20.0653,19.9769,20.0456,19331.0
2015-12-28 10:55:00,20.42,20.47,20.4,20.46,24458.0,20.0456,20.0947,20.026,20.0849,24458.0
2015-12-28 11:00:00,20.46,20.51,20.46,20.49,25050.0,20.0849,20.134,20.0849,20.1143,25050.0
2015-12-28 11:05:00,20.49,20.56,20.49,20.55,15368.0,20.1143,20.1831,20.1143,20.1732,15368.0
2015-12-28 11:10:00,20.55,20.59,20.53,20.59,15574.0,20.1732,20.2125,20.1536,20.2125,15574.0
2015-12-28 11:15:00,20.6,20.64,20.59,20.62,35418.0,20.2223,20.2616,20.2125,20.242,35418.0
2015-12-28 11:20:00,20.63,20.64,20.61,20.63,25047.0,20.2518,20.2616,20.2321,20.2518,25047.0
2015-12-28 11:25:00,20.63,20.64,20.57,20.57,16361.0,20.2518,20.2616,20.1929,20.1929,16361.0
2015-12-28 11:30:00,20.57,20.61,20.55,20.61,22212.0,20.1929,20.2321,20.1732,20.2321,22212.0
2015-12-28 11:35:00,20.61,20.7,20.6,20.69,15851.0,20.2321,20.3205,20.2223,20.3107,15851.0
2015-12-28 11:40:00,20.69,20.69,20.65,20.66,22466.0,20.3107,20.3107,20.2714,20.2812,22466.0
2015-12-28 11:45:00,20.66,20.67,20.62,20.63,21303.0,20.2812,20.291,20.242,20.2518,21303.0
2015-12-28 11:50:00,20.64,20.66,20.64,20.66,8900.0,20.2616,20.2812,20.2616,20.2812,8900.0
2015-12-28 11:55:00,20.66,20.69,20.66,20.66,8022.0,20.2812,20.3107,20.2812,20.2812,8022.0
2015-12-28 12:00:00,20.66,20.75,20.66,20.75,15458.0,20.2812,20.3696,20.2812,20.3696,15458.0
2015-12-28 12:05:00,20.75,20.76,20.73,20.76,19138.0,20.3696,20.3794,20.3499,20.3794,19138.0
2015-12-28 12:10:00,20.77,20.77,20.71,20.71,12657.0,20.3892,20.3892,20.3303,20.3303,12657.0
2015-12-28 12:15:00,20.7,20.71,20.69,20.69,14527.0,20.3205,20.3303,20.3107,20.3107,14527.0
2015-12-28 12:20:00,20.7,20.7,20.64,20.64,14481.0,20.3205,20.3205,20.2616,20.2616,14481.0
2015-12-28 12:25:00,20.64,20.66,20.64,20.66,12765.0,20.2616,20.2812,20.2616,20.2812,12765.0
2015-12-28 12:30:00,20.66,20.66,20.63,20.63,10341.0,20.2812,20.2812,20.2518,20.2518,10341.0
2015-12-28 12:35:00,20.63,20.64,20.62,20.64,12145.0,20.2518,20.2616,20.242,20.2616,12145.0
2015-12-28 12:40:00,20.64,20.65,20.61,20.64,17960.0,20.2616,20.2714,20.2321,20.2616,17960.0
2015-12-28 12:45:00,20.65,20.66,20.64,20.65,8190.0,20.2714,20.2812,20.2616,20.2714,8190.0
2015-12-28 12:50:00,20.64,20.65,20.6,20.61,25395.0,20.2616,20.2714,20.2223,20.2321,25395.0
2015-12-28 12:55:00,20.6,20.6,20.56,20.59,20474.0,20.2223,20.2223,20.1831,20.2125,20474.0
2015-12-28 13:00:00,20.59,20.64,20.59,20.62,10751.0,20.2125,20.2616,20.2125,20.242,10751.0
2015-12-28 13:05:00,20.62,20.64,20.59,20.63,25647.0,20.242,20.2616,20.2125,20.2518,25647.0
2015-12-28 13:10:00,20.63,20.67,20.61,20.67,13391.0,20.2518,20.291,20.2321,20.291,13391.0
2015-12-28 13:15:00,20.68,20.72,20.68,20.69,25364.0,20.3009,20.3401,20.3009,20.3107,25364.0
2015-12-28 13:20:00,20.69,20.69,20.65,20.65,14812.0,20.3107,20.3107,20.2714,20.2714,14812.0
2015-12-28 13:25:00,20.65,20.66,20.62,20.64,17309.0,20.2714,20.2812,20.242,20.2616,17309.0
2015-12-28 13:30:00,20.64,20.65,20.62,20.63,25608.0,20.2616,20.2714,20.242,20.2518,25608.0
2015-12-28 13:35:00,20.63,20.63,20.6,20.61,14790.0,20.2518,20.2518,20.2223,20.2321,14790.0
2015-12-28 13:40:00,20.6,20.61,20.55,20.55,24037.0,20.2223,20.2321,20.1732,20.1732,24037.0
2015-12-28 13:45:00,20.56,20.57,20.53,20.56,19427.0,20.1831,20.1929,20.1536,20.1831,19427.0
2015-12-28 13:50:00,20.57,20.59,20.54,20.55,28744.0,20.1929,20.2125,20.1634,20.1732,28744.0
2015-12-28 13:55:00,20.55,20.57,20.55,20.57,9719.0,20.1732,20.1929,20.1732,20.1929,9719.0
2015-12-28 14:00:00,20.57,20.59,20.57,20.58,23811.0,20.1929,20.2125,20.1929,20.2027,23811.0
2015-12-28 14:05:00,20.59,20.59,20.56,20.57,23423.0,20.2125,20.2125,20.1831,20.1929,23423.0
2015-12-28 14:10:00,20.56,20.56,20.53,20.55,9338.0,20.1831,20.1831,20.1536,20.1732,9338.0
2015-12-28 14:15:00,20.54,20.58,20.54,20.57,21900.0,20.1634,20.2027,20.1634,20.1929,21900.0
2015-12-28 14:20:00,20.57,20.6,20.56,20.56,19017.0,20.1929,20.2223,20.1831,20.1831,19017.0
2015-12-28 14:25:00,20.57,20.58,20.56,20.57,12131.0,20.1929,20.2027,20.1831,20.1929,12131.0
2015-12-28 14:30:00,20.57,20.58,20.56,20.56,21676.0,20.1929,20.2027,20.1831,20.1831,21676.0
2015-12-28 14:35:00,20.56,20.57,20.56,20.57,6494.0,20.1831,20.1929,20.1831,20.1929,6494.0
2015-12-28 14:40:00,20.56,20.57,20.54,20.54,20991.0,20.1831,20.1929,20.1634,20.1634,20991.0
2015-12-28 14:45:00,20.54,20.55,20.51,20.55,25007.0,20.1634,20.1732,20.134,20.1732,25007.0
2015-12-28 14:50:00,20.55,20.55,20.54,20.55,14782.0,20.1732,20.1732,20.1634,20.1732,14782.0
2015-12-28 14:55:00,20.54,20.55,20.51,20.53,61785.0,20.1634,20.1732,20.134,20.1536,61785.0
2015-12-28 15:00:00,20.53,20.56,20.52,20.55,26286.0,20.1536,20.1831,20.1438,20.1732,26286.0
2015-12-28 15:05:00,20.56,20.56,20.52,20.55,28048.0,20.1831,20.1831,20.1438,20.1732,28048.0
2015-12-28 15:10:00,20.55,20.59,20.54,20.58,29727.0,20.1732,20.2125,20.1634,20.2027,29727.0
2015-12-28 15:15:00,20.58,20.6,20.58,20.6,24118.0,20.2027,20.2223,20.2027,20.2223,24118.0
2015-12-28 15:20:00,20.6,20.63,20.59,20.63,26771.0,20.2223,20.2518,20.2125,20.2518,26771.0
2015-12-28 15:25:00,20.64,20.65,20.63,20.64,31562.0,20.2616,20.2714,20.2518,20.2616,31562.0
2015-12-28 15:30:00,20.65,20.65,20.62,20.64,35958.0,20.2714,20.2714,20.242,20.2616,35958.0
2015-12-28 15:35:00,20.64,20.64,20.62,20.63,15310.0,20.2616,20.2616,20.242,20.2518,15310.0
2015-12-28 15:40:00,20.63,20.64,20.62,20.64,25925.0,20.2518,20.2616,20.242,20.2616,25925.0
2015-12-28 15:45:00,20.64,20.64,20.63,20.64,22607.0,20.2616,20.2616,20.2518,20.2616,22607.0
2015-12-28 15:50:00,20.63,20.64,20.6,20.62,76280.0,20.2518,20.2616,20.2223,20.242,76280.0
2015-12-28 15:55:00,20.62,20.63,20.61,20.61,83902.0,20.242,20.2518,20.2321,20.2321,83902.0
2015-12-29 09:30:00,20.8,20.92,20.76,20.88,25232.0,20.4187,20.5365,20.3794,20.4972,25232.0
2015-12-29 09:35:00,20.88,20.88,20.78,20.86,28880.0,20.4972,20.4972,20.399,20.4776,28880.0
2015-12-29 09:40:00,20.87,20.92,20.79,20.89,27831.0,20.4874,20.5365,20.4088,20.507,27831.0
2015-12-29 09:45:00,20.9,20.96,20.88,20.91,12589.0,20.5168,20.5757,20.4972,20.5266,12589.0
2015-12-29 09:50:00,20.92,20.92,20.87,20.87,9685.0,20.5365,20.5365,20.4874,20.4874,9685.0
2015-12-29 09:55:00,20.88,20.89,20.86,20.88,15704.0,20.4972,20.507,20.4776,20.4972,15704.0
2015-12-29 10:00:00,20.87,20.89,20.86,20.88,30976.0,20.4874,20.507,20.4776,20.4972,30976.0
2015-12-29 10:05:00,20.88,20.91,20.88,20.88,50437.0,20.4972,20.5266,20.4972,20.4972,50437.0
2015-12-29 10:10:00,20.89,20.91,20.87,20.88,42686.0,20.507,20.5266,20.4874,20.4972,42686.0
2015-12-29 10:15:00,20.88,20.89,20.84,20.89,69906.0,20.4972,20.507,20.4579,20.507,69906.0
2015-12-29 10:20:00,20.89,20.94,20.89,20.91,15224.0,20.507,20.5561,20.507,20.5266,15224.0
2015-12-29 10:25:00,20.9,20.91,20.88,20.88,12847.0,20.5168,20.5266,20.4972,20.4972,12847.0
2015-12-29 10:30:00,20.88,20.9,20.88,20.88,8085.0,20.4972,20.5168,20.4972,20.4972,8085.0
2015-12-29 10:35:00,20.88,20.9,20.86,20.88,17545.0,20.4972,20.5168,20.4776,20.4972,17545.0
2015-12-29 10:40:00,20.87,20.88,20.82,20.83,30131.0,20.4874,20.4972,20.4383,20.4481,30131.0
2015-12-29 10:45:00,20.83,20.83,20.78,20.8,24991.0,20.4481,20.4481,20.399,20.4187,24991.0
2015-12-29 10:50:00,20.79,20.79,20.72,20.73,34420.0,20.4088,20.4088,20.3401,20.3499,34420.0
2015-12-29 10:55:00,20.72,20.73,20.63,20.64,26721.0,20.3401,20.3499,20.2518,20.2616,26721.0
2015-12-29 11:00:00,20.64,20.65,20.59,20.6,18487.0,20.2616,20.2714,20.2125,20.2223,18487.0
2015-12-29 11:05:00,20.6,20.62,20.58,20.61,17189.0,20.2223,20.242,20.2027,20.2321,17189.0
2015-12-29 11:10:00,20.62,20.64,20.6,20.61,8900.0,20.242,20.2616,20.2223,20.2321,8900.0
2015-12-29 11:15:00,20.6,20.6,20.58,20.6,11815.0,20.2223,20.2223,20.2027,20.2223,11815.0
2015-12-29 11:20:00,20.6,20.6,20.58,20.59,11189.0,20.2223,20.2223,20.2027,20.2125,11189.0
2015-12-29 11:25:00,20.58,20.6,20.57,20.59,13754.0,20.2027,20.2223,20.1929,20.2125,13754.0
2015-12-29 11:30:00,20.59,20.62,20.59,20.6,13734.0,20.2125,20.242,20.2125,20.2223,13734.0
2015-12-29 11:35:00,20.6,20.6,20.53,20.56,24829.0,20.2223,20.2223,20.1536,20.1831,24829.0
2015-12-29 11:40:00,20.55,20.56,20.5,20.51,15417.0,20.1732,20.1831,20.1242,20.134,15417.0
2015-12-29 11:45:00,20.51,20.52,20.46,20.46,14479.0,20.134,20.1438,20.0849,20.0849,14479.0
2015-12-29 11:50:00,20.46,20.49,20.44,20.49,17008.0,20.0849,20.1143,20.0653,20.1143,17008.0
2015-12-29 11:55:00,20.48,20.5,20.47,20.48,24286.0,20.1045,20.1242,20.0947,20.1045,24286.0
2015-12-29 12:00:00,20.48,20.48,20.4,20.41,124209.0,20.1045,20.1045,20.026,20.0358,124209.0
2015-12-29 12:05:00,20.41,20.42,20.35,20.41,30649.0,20.0358,20.0456,19.9769,20.0358,30649.0
2015-12-29 12:10:00,20.41,20.48,20.4,20.48,31385.0,20.0358,20.1045,20.026,20.1045,31385.0
2015-12-29 12:15:00,20.48,20.48,20.45,20.46,22077.0,20.1045,20.1045,20.0751,20.0849,22077.0
2015-12-29 12:20:00,20.47,20.48,20.45,20.46,27811.0,20.0947,20.1045,20.0751,20.0849,27811.0
2015-12-29 12:25:00,20.46,20.48,20.42,20.47,33801.0,20.0849,20.1045,20.0456,20.0947,33801.0
2015-12-29 12:30:00,20.48,20.53,20.47,20.52,22671.0,20.1045,20.1536,20.0947,20.1438,22671.0
2015-12-29 12:35:00,20.52,20.57,20.52,20.55,22794.0,20.1438,20.1929,20.1438,20.1732,22794.0
2015-12-29 12:40:00,20.54,20.57,20.54,20.56,6060.0,20.1634,20.1929,20.1634,20.1831,6060.0
2015-12-29 12:45:00,20.57,20.57,20.54,20.55,27084.0,20.1929,20.1929,20.1634,20.1732,27084.0
2015-12-29 12:50:00,20.54,20.59,20.5,20.53,48537.0,20.1634,20.2125,20.1242,20.1536,48537.0
2015-12-29 12:55:00,20.53,20.56,20.53,20.55,9924.0,20.1536,20.1831,20.1536,20.1732,9924.0
2015-12-29 13:00:00,20.56,20.56,20.53,20.54,14804.0,20.1831,20.1831,20.1536,20.1634,14804.0
2015-12-29 13:05:00,20.53,20.54,20.52,20.54,16088.0,20.1536,20.1634,20.1438,20.1634,16088.0
2015-12-29 13:10:00,20.54,20.59,20.54,20.59,30286.0,20.1634,20.2125,20.1634,20.2125,30286.0
2015-12-29 13:15:00,20.6,20.67,20.59,20.66,19176.0,20.2223,20.291,20.2125,20.2812,19176.0
2015-12-29 13:20:00,20.67,20.68,20.65,20.66,14344.0,20.291,20.3009,20.2714,20.2812,14344.0
2015-12-29 13:25:00,20.66,20.67,20.61,20.64,33671.0,20.2812,20.291,20.2321,20.2616,33671.0
2015-12-29 13:30:00,20.64,20.66,20.59,20.59,36877.0,20.2616,20.2812,20.2125,20.2125,36877.0
2015-12-29 13:35:00,20.6,20.64,20.59,20.63,13962.0,20.2223,20.2616,20.2125,20.2518,13962.0
2015-12-29 13:40:00,20.62,20.7,20.62,20.7,27720.0,20.242,20.3205,20.242,20.3205,27720.0
2015-12-29 13:45:00,20.7,20.7,20.67,20.68,15192.0,20.3205,20.3205,20.291,20.3009,15192.0
2015-12-29 13:50:00,20.69,20.72,20.65,20.65,12260.0,20.3107,20.3401,20.2714,20.2714,12260.0
2015-12-29 13:55:00,20.64,20.67,20.64,20.66,12312.0,20.2616,20.291,20.2616,20.2812,12312.0
2015-12-29 14:00:00,20.66,20.67,20.62,20.64,17901.0,20.2812,20.291,20.242,20.2616,17901.0
2015-12-29 14:05:00,20.65,20.69,20.65,20.66,13548.0,20.2714,20.3107,20.2714,20.2812,13548.0
2015-12-29 14:10:00,20.66,20.69,20.65,20.66,8953.0,20.2812,20.3107,20.2714,20.2812,8953.0
2015-12-29 14:15:00,20.66,20.69,20.65,20.68,15678.0,20.2812,20.3107,20.2714,20.3009,15678.0
2015-12-29 14:20:00,20.69,20.75,20.68,20.75,16578.0,20.3107,20.3696,20.3009,20.3696,16578.0
2015-12-29 14:25:00,20.75,20.75,20.72,20.75,11500.0,20.3696,20.3696,20.3401,20.3696,11500.0
2015-12-29 14:30:00,20.76,20.76,20.7,20.7,17642.0,20.3794,20.3794,20.3205,20.3205,17642.0
2015-12-29 14:35:00,20.71,20.72,20.7,20.71,9934.0,20.3303,20.3401,20.3205,20.3303,9934.0
2015-12-29 14:40:00,20.72,20.8,20.72,20.76,31063.0,20.3401,20.4187,20.3401,20.3794,31063.0
2015-12-29 14:45:00,20.76,20.78,20.75,20.76,11721.0,20.3794,20.399,20.3696,20.3794,11721.0
2015-12-29 14:50:00,20.75,20.76,20.73,20.75,12964.0,20.3696,20.3794,20.3499,20.3696,12964.0
2015-12-29 14:55:00,20.74,20.77,20.73,20.76,14254.0,20.3598,20.3892,20.3499,20.3794,14254.0
2015-12-29 15:00:00,20.77,20.77,20.73,20.75,21121.0,20.3892,20.3892,20.3499,20.3696,21121.0
2015-12-29 15:05:00,20.75,20.76,20.72,20.75,45008.0,20.3696,20.3794,20.3401,20.3696,45008.0
2015-12-29 15:10:00,20.75,20.76,20.73,20.73,15471.0,20.3696,20.3794,20.3499,20.3499,15471.0
2015-12-29 15:15:00,20.73,20.76,20.73,20.73,20995.0,20.3499,20.3794,20.3499,20.3499,20995.0
2015-12-29 15:20:00,20.73,20.74,20.72,20.73,16103.0,20.3499,20.3598,20.3401,20.3499,16103.0
2015-12-29 15:25:00,20.72,20.73,20.71,20.73,21240.0,20.3401,20.3499,20.3303,20.3499,21240.0
2015-12-29 15:30:00,20.73,20.77,20.72,20.75,33687.0,20.3499,20.3892,20.3401,20.3696,33687.0
2015-12-29 15:35:00,20.74,20.75,20.73,20.74,14291.0,20.3598,20.3696,20.3499,20.3598,14291.0
2015-12-29 15:40:00,20.73,20.75,20.71,20.72,62521.0,20.3499,20.3696,20.3303,20.3401,62521.0
2015-12-29 15:45:00,20.73,20.77,20.72,20.76,43865.0,20.3499,20.3892,20.3401,20.3794,43865.0
2015-12-29 15:50:00,20.75,20.76,20.71,20.75,59476.0,20.3696,20.3794,20.3303,20.3696,59476.0
2015-12-29 15:55:00,20.74,20.76,20.74,20.76,111095.0,20.3598,20.3794,20.3598,20.3794,111095.0
2015-12-30 09:30:00,20.62,20.7,20.57,20.65,31416.0,20.242,20.3205,20.1929,20.2714,31416.0
2015-12-30 09:35:00,20.66,20.82,20.66,20.8,14979.0,20.2812,20.4383,20.2812,20.4187,14979.0
2015-12-30 09:40:00,20.81,20.85,20.76,20.77,16562.0,20.4285,20.4677,20.3794,20.3892,16562.0
2015-12-30 09:45:00,20.78,20.85,20.78,20.78,17798.0,20.399,20.4677,20.399,20.399,17798.0
2015-12-30 09:50:00,20.77,20.9,20.77,20.89,17521.0,20.3892,20.5168,20.3892,20.507,17521.0
2015-12-30 09:55:00,20.87,20.87,20.81,20.81,16800.0,20.4874,20.4874,20.4285,20.4285,16800.0
2015-12-30 10:00:00,20.83,20.92,20.78,20.78,15825.0,20.4481,20.5365,20.399,20.399,15825.0
2015-12-30 10:05:00,20.78,20.79,20.73,20.75,8822.0,20.399,20.4088,20.3499,20.3696,8822.0
2015-12-30 10:10:00,20.74,20.76,20.69,20.69,16268.0,20.3598,20.3794,20.3107,20.3107,16268.0
2015-12-30 10:15:00,20.69,20.72,20.66,20.68,20253.0,20.3107,20.3401,20.2812,20.3009,20253.0
2015-12-30 10:20:00,20.68,20.68,20.64,20.64,13249.0,20.3009,20.3009,20.2616,20.2616,13249.0
2015-12-30 10:25:00,20.65,20.65,20.6,20.62,13770.0,20.2714,20.2714,20.2223,20.242,13770.0
2015-12-30 10:30:00,20.62,20.68,20.61,20.68,15731.0,20.242,20.3009,20.2321,20.3009,15731.0
2015-12-30 10:35:00,20.68,20.68,20.64,20.64,12231.0,20.3009,20.3009,20.2616,20.2616,12231.0
2015-12-30 10:40:00,20.64,20.65,20.62,20.62,14804.0,20.2616,20.2714,20.242,20.242,14804.0
2015-12-30 10:45:00,20.62,20.62,20.59,20.59,19094.0,20.242,20.242,20.2125,20.2125,19094.0
2015-12-30 10:50:00,20.6,20.64,20.59,20.64,14540.0,20.2223,20.2616,20.2125,20.2616,14540.0
2015-12-30 10:55:00,20.63,20.65,20.63,20.64,16123.0,20.2518,20.2714,20.2518,20.2616,16123.0
2015-12-30 11:00:00,20.64,20.67,20.63,20.64,10660.0,20.2616,20.291,20.2518,20.2616,10660.0
2015-12-30 11:05:00,20.65,20.66,20.64,20.66,15011.0,20.2714,20.2812,20.2616,20.2812,15011.0
2015-12-30 11:10:00,20.66,20.73,20.66,20.71,10282.0,20.2812,20.3499,20.2812,20.3303,10282.0
2015-12-30 11:15:00,20.71,20.76,20.71,20.73,15308.0,20.3303,20.3794,20.3303,20.3499,15308.0
2015-12-30 11:20:00,20.73,20.73,20.7,20.71,8831.0,20.3499,20.3499,20.3205,20.3303,8831.0
2015-12-30 11:25:00,20.71,20.74,20.69,20.74,13247.0,20.3303,20.3598,20.3107,20.3598,13247.0
2015-12-30 11:30:00,20.75,20.75,20.71,20.74,45088.0,20.3696,20.3696,20.3303,20.3598,45088.0
2015-12-30 11:35:00,20.75,20.77,20.73,20.76,46606.0,20.3696,20.3892,20.3499,20.3794,46606.0
2015-12-30 11:40:00,20.75,20.76,20.71,20.71,8112.0,20.3696,20.3794,20.3303,20.3303,8112.0
2015-12-30 11:45:00,20.71,20.73,20.71,20.73,6623.0,20.3303,20.3499,20.3303,20.3499,6623.0
2015-12-30 11:50:00,20.73,20.78,20.72,20.75,19540.0,20.3499,20.399,20.3401,20.3696,19540.0
2015-12-30 11:55:00,20.76,20.76,20.72,20.73,36122.0,20.3794,20.3794,20.3401,20.3499,36122.0
2015-12-30 12:00:00,20.73,20.75,20.72,20.75,8243.0,20.3499,20.3696,20.3401,20.3696,8243.0
2015-12-30 12:05:00,20.74,20.81,20.74,20.8,14153.0,20.3598,20.4285,20.3598,20.4187,14153.0
2015-12-30 12:10:00,20.81,20.81,20.74,20.76,15324.0,20.4285,20.4285,20.3598,20.3794,15324.0
2015-12-30 12:15:00,20.76,20.78,20.75,20.76,5859.0,20.3794,20.399,20.3696,20.3794,5859.0
2015-12-30 12:20:00,20.77,20.77,20.75,20.75,8733.0,20.3892,20.3892,20.3696,20.3696,8733.0
2015-12-30 12:25:00,20.74,20.77,20.74,20.76,8801.0,20.3598,20.3892,20.3598,20.3794,8801.0
2015-12-30 12:30:00,20.76,20.76,20.73,20.74,8828.0,20.3794,20.3794,20.3499,20.3598,8828.0
2015-12-30 12:35:00,20.74,20.76,20.73,20.76,7544.0,20.3598,20.3794,20.3499,20.3794,7544.0
2015-12-30 12:40:00,20.76,20.76,20.72,20.73,11331.0,20.3794,20.3794,20.3401,20.3499,11331.0
2015-12-30 12:45:00,20.74,20.74,20.69,20.69,7840.0,20.3598,20.3598,20.3107,20.3107,7840.0
2015-12-30 12:50:00,20.69,20.71,20.67,20.69,10234.0,20.3107,20.3303,20.291,20.3107,10234.0
2015-12-30 12:55:00,20.69,20.73,20.68,20.72,9848.0,20.3107,20.3499,20.3009,20.3401,9848.0
2015-12-30 13:00:00,20.72,20.75,20.71,20.74,9322.0,20.3401,20.3696,20.3303,20.3598,9322.0
2015-12-30 13:05:00,20.74,20.74,20.7,20.7,10996.0,20.3598,20.3598,20.3205,20.3205,10996.0
2015-12-30 13:10:00,20.7,20.72,20.7,20.7,8418.0,20.3205,20.3401,20.3205,20.3205,8418.0
2015-12-30 13:15:00,20.7,20.71,20.69,20.7,10174.0,20.3205,20.3303,20.3107,20.3205,10174.0
2015-12-30 13:20:00,20.7,20.7,20.66,20.69,22787.0,20.3205,20.3205,20.2812,20.3107,22787.0
2015-12-30 13:25:00,20.69,20.71,20.69,20.71,12293.0,20.3107,20.3303,20.3107,20.3303,12293.0
2015-12-30 13:30:00,20.71,20.71,20.69,20.7,7143.0,20.3303,20.3303,20.3107,20.3205,7143.0
2015-12-30 13:35:00,20.7,20.7,20.64,20.64,19002.0,20.3205,20.3205,20.2616,20.2616,19002.0
2015-12-30 13:40:00,20.64,20.65,20.64,20.64,4873.0,20.2616,20.2714,20.2616,20.2616,4873.0
2015-12-30 13:45:00,20.64,20.67,20.64,20.64,14007.0,20.2616,20.291,20.2616,20.2616,14007.0
2015-12-30 13:50:00,20.64,20.66,20.63,20.66,15096.0,20.2616,20.2812,20.2518,20.2812,15096.0
2015-12-30 13:55:00,20.66,20.66,20.65,20.65,14650.0,20.2812,20.2812,20.2714,20.2714,14650.0
2015-12-30 14:00:00,20.65,20.68,20.65,20.66,16280.0,20.2714,20.3009,20.2714,20.2812,16280.0
2015-12-30 14:05:00,20.66,20.67,20.64,20.64,18536.0,20.2812,20.291,20.2616,20.2616,18536.0
2015-12-30 14:10:00,20.64,20.68,20.64,20.67,16691.0,20.2616,20.3009,20.2616,20.291,16691.0
2015-12-30 14:15:00,20.67,20.69,20.66,20.66,12153.0,20.291,20.3107,20.2812,20.2812,12153.0
2015-12-30 14:20:00,20.66,20.67,20.65,20.65,15123.0,20.2812,20.291,20.2714,20.2714,15123.0
2015-12-30 14:25:00,20.66,20.66,20.65,20.65,9772.0,20.2812,20.2812,20.2714,20.2714,9772.0
2015-12-30 14:30:00,20.66,20.67,20.64,20.64,17187.0,20.2812,20.291,20.2616,20.2616,17187.0
2015-12-30 14:35:00,20.64,20.64,20.61,20.62,17936.0,20.2616,20.2616,20.2321,20.242,17936.0
2015-12-30 14:40:00,20.62,20.62,20.59,20.59,10802.0,20.242,20.242,20.2125,20.2125,10802.0
2015-12-30 14:45:00,20.59,20.63,20.59,20.61,14354.0,20.2125,20.2518,20.2125,20.2321,14354.0
2015-12-30 14:50:00,20.61,20.62,20.59,20.6,11406.0,20.2321,20.242,20.2125,20.2223,11406.0
2015-12-30 14:55:00,20.61,20.61,20.58,20.59,13429.0,20.2321,20.2321,20.2027,20.2125,13429.0
2015-12-30 15:00:00,20.59,20.6,20.55,20.55,26546.0,20.2125,20.2223,20.1732,20.1732,26546.0
2015-12-30 15:05:00,20.55,20.56,20.53,20.53,16201.0,20.1732,20.1831,20.1536,20.1536,16201.0
2015-12-30 15:10:00,20.53,20.54,20.5,20.5,39088.0,20.1536,20.1634,20.1242,20.1242,39088.0
2015-12-30 15:15:00,20.5,20.55,20.5,20.54,25552.0,20.1242,20.1732,20.1242,20.1634,25552.0
2015-12-30 15:20:00,20.54,20.55,20.53,20.53,16734.0,20.1634,20.1732,20.1536,20.1536,16734.0
2015-12-30 15:25:00,20.53,20.54,20.5,20.51,13566.0,20.1536,20.1634,20.1242,20.134,13566.0
2015-12-30 15:30:00,20.51,20.51,20.45,20.47,39063.0,20.134,20.134,20.0751,20.0947,39063.0
2015-12-30 15:35:00,20.47,20.52,20.45,20.51,35208.0,20.0947,20.1438,20.0751,20.134,35208.0
2015-12-30 15:40:00,20.5,20.52,20.48,20.49,85600.0,20.1242,20.1438,20.1045,20.1143,85600.0
2015-12-30 15:45:00,20.49,20.52,20.48,20.51,38756.0,20.1143,20.1438,20.1045,20.134,38756.0
2015-12-30 15:50:00,20.51,20.51,20.48,20.49,50508.0,20.134,20.134,20.1045,20.1143,50508.0
2015-12-30 15:55:00,20.49,20.52,20.49,20.51,118346.0,20.1143,20.1438,20.1143,20.134,118346.0
2015-12-31 09:30:00,20.4,20.46,20.4,20.44,17225.0,20.026,20.0849,20.026,20.0653,17225.0
2015-12-31 09:35:00,20.45,20.51,20.45,20.51,16350.0,20.0751,20.134,20.0751,20.134,16350.0
2015-12-31 09:40:00,20.51,20.56,20.46,20.49,32546.0,20.134,20.1831,20.0849,20.1143,32546.0
2015-12-31 09:45:00,20.5,20.51,20.37,20.42,10269.0,20.1242,20.134,19.9965,20.0456,10269.0
2015-12-31 09:50:00,20.42,20.42,20.37,20.38,10574.0,20.0456,20.0456,19.9965,20.0064,10574.0
2015-12-31 09:55:00,20.39,20.42,20.33,20.34,13024.0,20.0162,20.0456,19.9573,19.9671,13024.0
2015-12-31 10:00:00,20.33,20.38,20.33,20.37,10202.0,19.9573,20.0064,19.9573,19.9965,10202.0
2015-12-31 10:05:00,20.37,20.38,20.3,20.37,21226.0,19.9965,20.0064,19.9278,19.9965,21226.0
2015-12-31 10:10:00,20.37,20.41,20.37,20.39,17316.0,19.9965,20.0358,19.9965,20.0162,17316.0
2015-12-31 10:15:00,20.39,20.41,20.38,20.39,16435.0,20.0162,20.0358,20.0064,20.0162,16435.0
2015-12-31 10:20:00,20.39,20.39,20.32,20.32,27423.0,20.0162,20.0162,19.9475,19.9475,27423.0
2015-12-31 10:25:00,20.32,20.34,20.31,20.34,17622.0,19.9475,19.9671,19.9376,19.9671,17622.0
2015-12-31 10:30:00,20.35,20.37,20.33,20.36,17987.0,19.9769,19.9965,19.9573,19.9867,17987.0
2015-12-31 10:35:00,20.37,20.4,20.36,20.39,13263.0,19.9965,20.026,19.9867,20.0162,13263.0
2015-12-31 10:40:00,20.39,20.39,20.37,20.37,25525.0,20.0162,20.0162,19.9965,19.9965,25525.0
2015-12-31 10:45:00,20.37,20.38,20.37,20.37,46719.0,19.9965,20.0064,19.9965,19.9965,46719.0
2015-12-31 10:50:00,20.37,20.4,20.36,20.37,26201.0,19.9965,20.026,19.9867,19.9965,26201.0
2015-12-31 10:55:00,20.37,20.37,20.28,20.28,32803.0,19.9965,19.9965,19.9082,19.9082,32803.0
2015-12-31 11:00:00,20.29,20.31,20.26,20.28,44409.0,19.918,19.9376,19.8886,19.9082,44409.0
2015-12-31 11:05:00,20.28,20.3,20.23,20.27,42257.0,19.9082,19.9278,19.8591,19.8984,42257.0
2015-12-31 11:10:00,20.27,20.27,20.23,20.26,23936.0,19.8984,19.8984,19.8591,19.8886,23936.0
2015-12-31 11:15:00,20.25,20.26,20.23,20.24,23444.0,19.8787,19.8886,19.8591,19.8689,23444.0
2015-12-31 11:20:00,20.24,20.24,20.18,20.19,18976.0,19.8689,19.8689,19.81,19.8198,18976.0
2015-12-31 11:25:00,20.2,20.21,20.18,20.2,30045.0,19.8297,19.8395,19.81,19.8297,30045.0
2015-12-31 11:30:00,20.19,20.21,20.17,20.21,22112.0,19.8198,19.8395,19.8002,19.8395,22112.0
2015-12-31 11:35:00,20.21,20.21,20.18,20.2,26550.0,19.8395,19.8395,19.81,19.8297,26550.0
2015-12-31 11:40:00,20.2,20.21,20.19,20.19,51819.0,19.8297,19.8395,19.8198,19.8198,51819.0
2015-12-31 11:45:00,20.2,20.22,20.2,20.22,42484.0,19.8297,19.8493,19.8297,19.8493,42484.0
2015-12-31 11:50:00,20.22,20.23,20.2,20.22,18095.0,19.8493,19.8591,19.8297,19.8493,18095.0
2015-12-31 11:55:00,20.23,20.34,20.22,20.34,43145.0,19.8591,19.9671,19.8493,19.9671,43145.0
2015-12-31 12:00:00,20.34,20.38,20.32,20.38,14846.0,19.9671,20.0064,19.9475,20.0064,14846.0
2015-12-31 12:05:00,20.38,20.41,20.36,20.4,26648.0,20.0064,20.0358,19.9867,20.026,26648.0
2015-12-31 12:10:00,20.4,20.41,20.38,20.38,13258.0,20.026,20.0358,20.0064,20.0064,13258.0
2015-12-31 12:15:00,20.39,20.41,20.38,20.41,19890.0,20.0162,20.0358,20.0064,20.0358,19890.0
2015-12-31 12:20:00,20.4,20.41,20.39,20.41,10912.0,20.026,20.0358,20.0162,20.0358,10912.0
2015-12-31 12:25:00,20.41,20.44,20.4,20.41,28806.0,20.0358,20.0653,20.026,20.0358,28806.0
2015-12-31 12:30:00,20.41,20.41,20.38,20.4,14518.0,20.0358,20.0358,20.0064,20.026,14518.0
2015-12-31 12:35:00,20.4,20.42,20.4,20.4,10031.0,20.026,20.0456,20.026,20.026,10031.0
2015-12-31 12:40:00,20.41,20.46,20.4,20.46,12479.0,20.0358,20.0849,20.026,20.0849,12479.0
2015-12-31 12:45:00,20.47,20.48,20.45,20.45,9739.0,20.0947,20.1045,20.0751,20.0751,9739.0
2015-12-31 12:50:00,20.45,20.45,20.44,20.45,3987.0,20.0751,20.0751,20.0653,20.0751,3987.0
2015-12-31 12:55:00,20.44,20.45,20.42,20.42,8181.0,20.0653,20.0751,20.0456,20.0456,8181.0
2015-12-31 13:00:00,20.42,20.45,20.41,20.42,12823.0,20.0456,20.0751,20.0358,20.0456,12823.0
2015-12-31 13:05:00,20.43,20.43,20.37,20.37,7927.0,20.0554,20.0554,19.9965,19.9965,7927.0
2015-12-31 13:10:00,20.37,20.4,20.37,20.38,10591.0,19.9965,20.026,19.9965,20.0064,10591.0
2015-12-31 13:15:00,20.38,20.38,20.35,20.37,16284.0,20.0064,20.0064,19.9769,19.9965,16284.0
2015-12-31 13:20:00,20.37,20.4,20.37,20.4,9206.0,19.9965,20.026,19.9965,20.026,9206.0
2015-12-31 13:25:00,20.4,20.41,20.37,20.38,9525.0,20.026,20.0358,19.9965,20.0064,9525.0
2015-12-31 13:30:00,20.38,20.38,20.36,20.36,9601.0,20.0064,20.0064,19.9867,19.9867,9601.0
2015-12-31 13:35:00,20.36,20.37,20.33,20.34,11373.0,19.9867,19.9965,19.9573,19.9671,11373.0
2015-12-31 13:40:00,20.35,20.38,20.34,20.38,15600.0,19.9769,20.0064,19.9671,20.0064,15600.0
2015-12-31 13:45:00,20.39,20.4,20.36,20.39,27557.0,20.0162,20.026,19.9867,20.0162,27557.0
2015-12-31 13:50:00,20.38,20.39,20.38,20.38,1600.0,20.0064,20.0162,20.0064,20.0064,1600.0
2015-12-31 13:55:00,20.39,20.4,20.38,20.39,26741.0,20.0162,20.026,20.0064,20.0162,26741.0
2015-12-31 14:00:00,20.4,20.42,20.38,20.38,12947.0,20.026,20.0456,20.0064,20.0064,12947.0
2015-12-31 14:05:00,20.38,20.39,20.35,20.37,27034.0,20.0064,20.0162,19.9769,19.9965,27034.0
2015-12-31 14:10:00,20.37,20.39,20.37,20.37,14380.0,19.9965,20.0162,19.9965,19.9965,14380.0
2015-12-31 14:15:00,20.38,20.38,20.35,20.35,26415.0,20.0064,20.0064,19.9769,19.9769,26415.0
2015-12-31 14:20:00,20.35,20.35,20.31,20.32,9769.0,19.9769,19.9769,19.9376,19.9475,9769.0
2015-12-31 14:25:00,20.32,20.34,20.31,20.32,13425.0,19.9475,19.9671,19.9376,19.9475,13425.0
2015-12-31 14:30:00,20.33,20.34,20.32,20.32,12488.0,19.9573,19.9671,19.9475,19.9475,12488.0
2015-12-31 14:35:00,20.32,20.34,20.31,20.32,23700.0,19.9475,19.9671,19.9376,19.9475,23700.0
2015-12-31 14:40:00,20.32,20.37,20.32,20.33,19643.0,19.9475,19.9965,19.9475,19.9573,19643.0
2015-12-31 14:45:00,20.34,20.37,20.33,20.36,14744.0,19.9671,19.9965,19.9573,19.9867,14744.0
2015-12-31 14:50:00,20.36,20.38,20.36,20.37,14055.0,19.9867,20.0064,19.9867,19.9965,14055.0
2015-12-31 14:55:00,20.37,20.38,20.36,20.37,14070.0,19.9965,20.0064,19.9867,19.9965,14070.0
2015-12-31 15:00:00,20.37,20.37,20.33,20.33,20249.0,19.9965,19.9965,19.9573,19.9573,20249.0
2015-12-31 15:05:00,20.33,20.35,20.32,20.33,21469.0,19.9573,19.9769,19.9475,19.9573,21469.0
2015-12-31 15:10:00,20.33,20.37,20.33,20.35,32010.0,19.9573,19.9965,19.9573,19.9769,32010.0
2015-12-31 15:15:00,20.36,20.4,20.36,20.38,31510.0,19.9867,20.026,19.9867,20.0064,31510.0
2015-12-31 15:20:00,20.38,20.4,20.38,20.38,25897.0,20.0064,20.026,20.0064,20.0064,25897.0
2015-12-31 15:25:00,20.39,20.4,20.38,20.38,28829.0,20.0162,20.026,20.0064,20.0064,28829.0
2015-12-31 15:30:00,20.38,20.4,20.38,20.4,41459.0,20.0064,20.026,20.0064,20.026,41459.0
2015-12-31 15:35:00,20.4,20.45,20.4,20.4,57044.0,20.026,20.0751,20.026,20.026,57044.0
2015-12-31 15:40:00,20.4,20.4,20.31,20.33,72386.0,20.026,20.026,19.9376,19.9573,72386.0
2015-12-31 15:45:00,20.33,20.33,20.29,20.3,60696.0,19.9573,19.9573,19.918,19.9278,60696.0
2015-12-31 15:50:00,20.29,20.3,20.28,20.3,58228.0,19.918,19.9278,19.9082,19.9278,58228.0
2015-12-31 15:55:00,20.29,20.29,20.25,20.26,148206.0,19.918,19.918,19.8787,19.8886,148206.0
2016-01-04 09:30:00,19.97,20.24,19.97,20.04,45237.0,19.6039,19.8689,19.6039,19.6726,45237.0
2016-01-04 09:35:00,20.07,20.16,20.03,20.14,32165.0,19.702,19.7904,19.6628,19.7708,32165.0
2016-01-04 09:40:00,20.15,20.2,20.11,20.14,29072.0,19.7806,19.8297,19.7413,19.7708,29072.0
2016-01-04 09:45:00,20.14,20.15,20.02,20.06,34825.0,19.7708,19.7806,19.653,19.6922,34825.0
2016-01-04 09:50:00,20.07,20.2,20.07,20.17,28599.0,19.702,19.8297,19.702,19.8002,28599.0
2016-01-04 09:55:00,20.18,20.19,20.09,20.11,42281.0,19.81,19.8198,19.7217,19.7413,42281.0
2016-01-04 10:00:00,20.09,20.15,20.06,20.15,24741.0,19.7217,19.7806,19.6922,19.7806,24741.0
2016-01-04 10:05:00,20.13,20.25,20.09,20.25,123793.0,19.7609,19.8787,19.7217,19.8787,123793.0
2016-01-04 10:10:00,20.26,20.33,20.22,20.33,61572.0,19.8886,19.9573,19.8493,19.9573,61572.0
2016-01-04 10:15:00,20.33,20.52,20.33,20.51,43912.0,19.9573,20.1438,19.9573,20.134,43912.0
2016-01-04 10:20:00,20.52,20.61,20.51,20.54,33093.0,20.1438,20.2321,20.134,20.1634,33093.0
2016-01-04 10:25:00,20.54,20.58,20.49,20.49,38258.0,20.1634,20.2027,20.1143,20.1143,38258.0
2016-01-04 10:30:00,20.48,20.5,20.44,20.45,31571.0,20.1045,20.1242,20.0653,20.0751,31571.0
2016-01-04 10:35:00,20.44,20.44,20.33,20.34,30159.0,20.0653,20.0653,19.9573,19.9671,30159.0
2016-01-04 10:40:00,20.34,20.43,20.3,20.43,30297.0,19.9671,20.0554,19.9278,20.0554,30297.0
2016-01-04 10:45:00,20.43,20.45,20.38,20.43,75277.0,20.0554,20.0751,20.0064,20.0554,75277.0
2016-01-04 10:50:00,20.44,20.45,20.32,20.36,25747.0,20.0653,20.0751,19.9475,19.9867,25747.0
2016-01-04 10:55:00,20.35,20.4,20.34,20.4,26748.0,19.9769,20.026,19.9671,20.026,26748.0
2016-01-04 11:00:00,20.41,20.43,20.36,20.42,47158.0,20.0358,20.0554,19.9867,20.0456,47158.0
2016-01-04 11:05:00,20.42,20.43,20.34,20.36,30586.0,20.0456,20.0554,19.9671,19.9867,30586.0
2016-01-04 11:10:00,20.36,20.36,20.27,20.3,38979.0,19.9867,19.9867,19.8984,19.9278,38979.0
2016-01-04 11:15:00,20.29,20.29,20.24,20.25,24487.0,19.918,19.918,19.8689,19.8787,24487.0
2016-01-04 11:20:00,20.24,20.24,20.2,20.22,20228.0,19.8689,19.8689,19.8297,19.8493,20228.0
2016-01-04 11:25:00,20.22,20.25,20.2,20.23,53364.0,19.8493,19.8787,19.8297,19.8591,53364.0
2016-01-04 11:30:00,20.23,20.26,20.21,20.23,41504.0,19.8591,19.8886,19.8395,19.8591,41504.0
2016-01-04 11:35:00,20.24,20.26,20.2,20.23,33775.0,19.8689,19.8886,19.8297,19.8591,33775.0
2016-01-04 11:40:00,20.22,20.26,20.21,20.21,21850.0,19.8493,19.8886,19.8395,19.8395,21850.0
2016-01-04 11:45:00,20.21,20.25,20.19,20.25,64547.0,19.8395,19.8787,19.8198,19.8787,64547.0
2016-01-04 11:50:00,20.25,20.26,20.23,20.26,28348.0,19.8787,19.8886,19.8591,19.8886,28348.0
2016-01-04 11:55:00,20.26,20.26,20.21,20.23,24978.0,19.8886,19.8886,19.8395,19.8591,24978.0
2016-01-04 12:00:00,20.23,20.23,20.19,20.21,21994.0,19.8591,19.8591,19.8198,19.8395,21994.0
2016-01-04 12:05:00,20.21,20.23,20.17,20.19,48473.0,19.8395,19.8591,19.8002,19.8198,48473.0
2016-01-04 12:10:00,20.19,20.21,20.15,20.17,29166.0,19.8198,19.8395,19.7806,19.8002,29166.0
2016-01-04 12:15:00,20.16,20.18,20.15,20.15,10061.0,19.7904,19.81,19.7806,19.7806,10061.0
2016-01-04 12:20:00,20.15,20.15,20.1,20.11,21174.0,19.7806,19.7806,19.7315,19.7413,21174.0
2016-01-04 12:25:00,20.1,20.11,20.06,20.07,50531.0,19.7315,19.7413,19.6922,19.702,50531.0
2016-01-04 12:30:00,20.07,20.07,20.03,20.04,25821.0,19.702,19.702,19.6628,19.6726,25821.0
2016-01-04 12:35:00,20.03,20.09,20.02,20.07,39047.0,19.6628,19.7217,19.653,19.702,39047.0
2016-01-04 12:40:00,20.06,20.16,20.05,20.16,41200.0,19.6922,19.7904,19.6824,19.7904,41200.0
2016-01-04 12:45:00,20.16,20.18,20.14,20.14,15810.0,19.7904,19.81,19.7708,19.7708,15810.0
2016-01-04 12:50:00,20.15,20.17,20.14,20.16,21608.0,19.7806,19.8002,19.7708,19.7904,21608.0
2016-01-04 12:55:00,20.17,20.17,20.13,20.16,23199.0,19.8002,19.8002,19.7609,19.7904,23199.0
2016-01-04 13:00:00,20.16,20.17,20.1,20.16,41551.0,19.7904,19.8002,19.7315,19.7904,41551.0
2016-01-04 13:05:00,20.17,20.22,20.15,20.22,46127.0,19.8002,19.8493,19.7806,19.8493,46127.0
2016-01-04 13:10:00,20.22,20.29,20.22,20.26,18090.0,19.8493,19.918,19.8493,19.8886,18090.0
2016-01-04 13:15:00,20.26,20.3,20.24,20.27,72168.0,19.8886,19.9278,19.8689,19.8984,72168.0
2016-01-04 13:20:00,20.27,20.32,20.26,20.29,36900.0,19.8984,19.9475,19.8886,19.918,36900.0
2016-01-04 13:25:00,20.28,20.31,20.26,20.3,36526.0,19.9082,19.9376,19.8886,19.9278,36526.0
2016-01-04 13:30:00,20.3,20.32,20.28,20.29,40117.0,19.9278,19.9475,19.9082,19.918,40117.0
2016-01-04 13:35:00,20.29,20.31,20.29,20.3,37435.0,19.918,19.9376,19.918,19.9278,37435.0
2016-01-04 13:40:00,20.3,20.31,20.27,20.28,49553.0,19.9278,19.9376,19.8984,19.9082,49553.0
2016-01-04 13:45:00,20.29,20.3,20.25,20.27,17020.0,19.918,19.9278,19.8787,19.8984,17020.0
2016-01-04 13:50:00,20.27,20.33,20.26,20.31,19457.0,19.8984,19.9573,19.8886,19.9376,19457.0
2016-01-04 13:55:00,20.31,20.33,20.27,20.29,19427.0,19.9376,19.9573,19.8984,19.918,19427.0
2016-01-04 14:00:00,20.29,20.29,20.25,20.28,16248.0,19.918,19.918,19.8787,19.9082,16248.0
2016-01-04 14:05:00,20.27,20.27,20.24,20.25,25619.0,19.8984,19.8984,19.8689,19.8787,25619.0
2016-01-04 14:10:00,20.25,20.26,20.19,20.23,40411.0,19.8787,19.8886,19.8198,19.8591,40411.0
2016-01-04 14:15:00,20.23,20.26,20.21,20.25,33252.0,19.8591,19.8886,19.8395,19.8787,33252.0
2016-01-04 14:20:00,20.26,20.28,20.25,20.27,18218.0,19.8886,19.9082,19.8787,19.8984,18218.0
2016-01-04 14:25:00,20.27,20.29,20.24,20.26,25540.0,19.8984,19.918,19.8689,19.8886,25540.0
2016-01-04 14:30:00,20.27,20.27,20.2,20.2,9269.0,19.8984,19.8984,19.8297,19.8297,9269.0
2016-01-04 14:35:00,20.2,20.21,20.19,20.21,11269.0,19.8297,19.8395,19.8198,19.8395,11269.0
2016-01-04 14:40:00,20.21,20.22,20.2,20.21,15139.0,19.8395,19.8493,19.8297,19.8395,15139.0
2016-01-04 14:45:00,20.21,20.27,20.2,20.26,20622.0,19.8395,19.8984,19.8297,19.8886,20622.0
2016-01-04 14:50:00,20.26,20.26,20.21,20.23,18504.0,19.8886,19.8886,19.8395,19.8591,18504.0
2016-01-04 14:55:00,20.22,20.25,20.21,20.24,33724.0,19.8493,19.8787,19.8395,19.8689,33724.0
2016-01-04 15:00:00,20.25,20.26,20.22,20.22,38786.0,19.8787,19.8886,19.8493,19.8493,38786.0
2016-01-04 15:05:00,20.22,20.26,20.2,20.24,33450.0,19.8493,19.8886,19.8297,19.8689,33450.0
2016-01-04 15:10:00,20.24,20.26,20.22,20.24,37966.0,19.8689,19.8886,19.8493,19.8689,37966.0
2016-01-04 15:15:00,20.25,20.27,20.22,20.22,29016.0,19.8787,19.8984,19.8493,19.8493,29016.0
2016-01-04 15:20:00,20.22,20.22,20.19,20.2,37797.0,19.8493,19.8493,19.8198,19.8297,37797.0
2016-01-04 15:25:00,20.2,20.25,20.19,20.23,67031.0,19.8297,19.8787,19.8198,19.8591,67031.0
2016-01-04 15:30:00,20.24,20.26,20.21,20.23,46920.0,19.8689,19.8886,19.8395,19.8591,46920.0
2016-01-04 15:35:00,20.23,20.25,20.21,20.25,82366.0,19.8591,19.8787,19.8395,19.8787,82366.0
2016-01-04 15:40:00,20.25,20.32,20.25,20.31,96154.0,19.8787,19.9475,19.8787,19.9376,96154.0
2016-01-04 15:45:00,20.31,20.33,20.27,20.3,118871.0,19.9376,19.9573,19.8984,19.9278,118871.0
2016-01-04 15:50:00,20.31,20.31,20.27,20.29,123367.0,19.9376,19.9376,19.8984,19.918,123367.0
2016-01-04 15:55:00,20.29,20.33,20.28,20.31,248377.0,19.918,19.9573,19.9082,19.9376,248377.0
2016-01-05 09:30:00,20.25,20.48,20.25,20.44,76860.0,19.8787,20.1045,19.8787,20.0653,76860.0
2016-01-05 09:35:00,20.44,20.53,20.24,20.25,153057.0,20.0653,20.1536,19.8689,19.8787,153057.0
2016-01-05 09:40:00,20.25,20.28,20.16,20.22,25456.0,19.8787,19.9082,19.7904,19.8493,25456.0
2016-01-05 09:45:00,20.23,20.29,20.16,20.17,94136.0,19.8591,19.918,19.7904,19.8002,94136.0
2016-01-05 09:50:00,20.17,20.17,20.03,20.04,61332.0,19.8002,19.8002,19.6628,19.6726,61332.0
2016-01-05 09:55:00,20.03,20.03,19.9,19.9,100718.0,19.6628,19.6628,19.5352,19.5352,100718.0
2016-01-05 10:00:00,19.9,19.92,19.84,19.88,69063.0,19.5352,19.5548,19.4763,19.5155,69063.0
2016-01-05 10:05:00,19.88,19.89,19.82,19.82,58893.0,19.5155,19.5253,19.4566,19.4566,58893.0
2016-01-05 10:10:00,19.82,19.86,19.79,19.82,88562.0,19.4566,19.4959,19.4272,19.4566,88562.0
2016-01-05 10:15:00,19.83,19.83,19.72,19.73,133796.0,19.4664,19.4664,19.3585,19.3683,133796.0
2016-01-05 10:20:00,19.73,19.74,19.67,19.72,61319.0,19.3683,19.3781,19.3094,19.3585,61319.0
2016-01-05 10:25:00,19.73,19.81,19.71,19.8,48414.0,19.3683,19.4468,19.3486,19.437,48414.0
2016-01-05 10:30:00,19.79,19.79,19.67,19.67,51379.0,19.4272,19.4272,19.3094,19.3094,51379.0
2016-01-05 10:35:00,19.68,19.85,19.68,19.85,41515.0,19.3192,19.4861,19.3192,19.4861,41515.0
2016-01-05 10:40:00,19.85,19.91,19.83,19.89,34956.0,19.4861,19.545,19.4664,19.5253,34956.0
2016-01-05 10:45:00,19.89,19.94,19.85,19.94,117618.0,19.5253,19.5744,19.4861,19.5744,117618.0
2016-01-05 10:50:00,19.94,19.98,19.87,19.87,40849.0,19.5744,19.6137,19.5057,19.5057,40849.0
2016-01-05 10:55:00,19.88,19.92,19.87,19.88,30919.0,19.5155,19.5548,19.5057,19.5155,30919.0
2016-01-05 11:00:00,19.89,19.94,19.87,19.91,64911.0,19.5253,19.5744,19.5057,19.545,64911.0
2016-01-05 11:05:00,19.91,19.94,19.9,19.9,31567.0,19.545,19.5744,19.5352,19.5352,31567.0
2016-01-05 11:10:00,19.9,19.93,19.83,19.83,38883.0,19.5352,19.5646,19.4664,19.4664,38883.0
2016-01-05 11:15:00,19.83,19.84,19.77,19.78,31686.0,19.4664,19.4763,19.4075,19.4174,31686.0
2016-01-05 11:20:00,19.78,19.79,19.74,19.78,35286.0,19.4174,19.4272,19.3781,19.4174,35286.0
2016-01-05 11:25:00,19.79,19.87,19.79,19.84,26766.0,19.4272,19.5057,19.4272,19.4763,26766.0
2016-01-05 11:30:00,19.85,19.88,19.83,19.88,22609.0,19.4861,19.5155,19.4664,19.5155,22609.0
2016-01-05 11:35:00,19.88,19.88,19.8,19.82,30703.0,19.5155,19.5155,19.437,19.4566,30703.0
2016-01-05 11:40:00,19.83,19.86,19.8,19.81,22263.0,19.4664,19.4959,19.437,19.4468,22263.0
2016-01-05 11:45:00,19.81,19.81,19.74,19.77,58876.0,19.4468,19.4468,19.3781,19.4075,58876.0
2016-01-05 11:50:00,19.77,19.78,19.73,19.75,31165.0,19.4075,19.4174,19.3683,19.3879,31165.0
2016-01-05 11:55:00,19.76,19.76,19.69,19.71,45254.0,19.3977,19.3977,19.329,19.3486,45254.0
2016-01-05 12:00:00,19.72,19.72,19.66,19.68,36540.0,19.3585,19.3585,19.2996,19.3192,36540.0
2016-01-05 12:05:00,19.69,19.71,19.67,19.71,31659.0,19.329,19.3486,19.3094,19.3486,31659.0
2016-01-05 12:10:00,19.71,19.79,19.71,19.75,32001.0,19.3486,19.4272,19.3486,19.3879,32001.0
2016-01-05 12:15:00,19.74,19.78,19.71,19.78,32429.0,19.3781,19.4174,19.3486,19.4174,32429.0
2016-01-05 12:20:00,19.77,19.78,19.72,19.73,30986.0,19.4075,19.4174,19.3585,19.3683,30986.0
2016-01-05 12:25:00,19.73,19.73,19.66,19.68,55223.0,19.3683,19.3683,19.2996,19.3192,55223.0
2016-01-05 12:30:00,19.68,19.7,19.65,19.67,24019.0,19.3192,19.3388,19.2897,19.3094,24019.0
2016-01-05 12:35:00,19.66,19.71,19.66,19.71,31938.0,19.2996,19.3486,19.2996,19.3486,31938.0
2016-01-05 12:40:00,19.71,19.72,19.68,19.69,27226.0,19.3486,19.3585,19.3192,19.329,27226.0
2016-01-05 12:45:00,19.7,19.71,19.59,19.6,111650.0,19.3388,19.3486,19.2308,19.2407,111650.0
2016-01-05 12:50:00,19.6,19.63,19.58,19.62,37248.0,19.2407,19.2701,19.221,19.2603,37248.0
2016-01-05 12:55:00,19.63,19.64,19.6,19.64,22227.0,19.2701,19.2799,19.2407,19.2799,22227.0
2016-01-05 13:00:00,19.64,19.65,19.59,19.64,50539.0,19.2799,19.2897,19.2308,19.2799,50539.0
2016-01-05 13:05:00,19.64,19.67,19.61,19.67,37555.0,19.2799,19.3094,19.2505,19.3094,37555.0
2016-01-05 13:10:00,19.68,19.74,19.68,19.72,29219.0,19.3192,19.3781,19.3192,19.3585,29219.0
2016-01-05 13:15:00,19.72,19.75,19.7,19.71,24487.0,19.3585,19.3879,19.3388,19.3486,24487.0
2016-01-05 13:20:00,19.7,19.7,19.57,19.59,73482.0,19.3388,19.3388,19.2112,19.2308,73482.0
2016-01-05 13:25:00,19.59,19.6,19.56,19.59,21469.0,19.2308,19.2407,19.2014,19.2308,21469.0
2016-01-05 13:30:00,19.59,19.62,19.58,19.61,24124.0,19.2308,19.2603,19.221,19.2505,24124.0
2016-01-05 13:35:00,19.61,19.61,19.54,19.54,52451.0,19.2505,19.2505,19.1818,19.1818,52451.0
2016-01-05 13:40:00,19.54,19.57,19.53,19.55,46062.0,19.1818,19.2112,19.1719,19.1916,46062.0
2016-01-05 13:45:00,19.54,19.57,19.52,19.53,34413.0,19.1818,19.2112,19.1621,19.1719,34413.0
2016-01-05 13:50:00,19.54,19.55,19.51,19.54,37945.0,19.1818,19.1916,19.1523,19.1818,37945.0
2016-01-05 13:55:00,19.54,19.55,19.52,19.54,24224.0,19.1818,19.1916,19.1621,19.1818,24224.0
2016-01-05 14:00:00,19.55,19.58,19.54,19.57,35705.0,19.1916,19.221,19.1818,19.2112,35705.0
2016-01-05 14:05:00,19.57,19.57,19.53,19.55,25808.0,19.2112,19.2112,19.1719,19.1916,25808.0
2016-01-05 14:10:00,19.55,19.61,19.55,19.6,31875.0,19.1916,19.2505,19.1916,19.2407,31875.0
2016-01-05 14:15:00,19.6,19.67,19.6,19.63,33908.0,19.2407,19.3094,19.2407,19.2701,33908.0
2016-01-05 14:20:00,19.64,19.65,19.59,19.61,54664.0,19.2799,19.2897,19.2308,19.2505,54664.0
2016-01-05 14:25:00,19.61,19.61,19.57,19.57,46933.0,19.2505,19.2505,19.2112,19.2112,46933.0
2016-01-05 14:30:00,19.58,19.6,19.57,19.59,36942.0,19.221,19.2407,19.2112,19.2308,36942.0
2016-01-05 14:35:00,19.59,19.59,19.54,19.55,70897.0,19.2308,19.2308,19.1818,19.1916,70897.0
2016-01-05 14:40:00,19.55,19.55,19.52,19.53,34446.0,19.1916,19.1916,19.1621,19.1719,34446.0
2016-01-05 14:45:00,19.54,19.54,19.48,19.48,60982.0,19.1818,19.1818,19.1229,19.1229,60982.0
2016-01-05 14:50:00,19.49,19.54,19.49,19.53,38581.0,19.1327,19.1818,19.1327,19.1719,38581.0
2016-01-05 14:55:00,19.53,19.54,19.52,19.52,50231.0,19.1719,19.1818,19.1621,19.1621,50231.0
2016-01-05 15:00:00,19.53,19.54,19.5,19.54,45357.0,19.1719,19.1818,19.1425,19.1818,45357.0
2016-01-05 15:05:00,19.53,19.53,19.48,19.5,67509.0,19.1719,19.1719,19.1229,19.1425,67509.0
2016-01-05 15:10:00,19.5,19.53,19.47,19.53,44548.0,19.1425,19.1719,19.113,19.1719,44548.0
2016-01-05 15:15:00,19.53,19.56,19.49,19.51,67547.0,19.1719,19.2014,19.1327,19.1523,67547.0
2016-01-05 15:20:00,19.51,19.53,19.5,19.53,48367.0,19.1523,19.1719,19.1425,19.1719,48367.0
2016-01-05 15:25:00,19.53,19.56,19.52,19.55,37398.0,19.1719,19.2014,19.1621,19.1916,37398.0
2016-01-05 15:30:00,19.54,19.57,19.52,19.55,66148.0,19.1818,19.2112,19.1621,19.1916,66148.0
2016-01-05 15:35:00,19.55,19.56,19.5,19.52,65167.0,19.1916,19.2014,19.1425,19.1621,65167.0
2016-01-05 15:40:00,19.53,19.56,19.49,19.49,138408.0,19.1719,19.2014,19.1327,19.1327,138408.0
2016-01-05 15:45:00,19.5,19.51,19.46,19.48,181196.0,19.1425,19.1523,19.1032,19.1229,181196.0
2016-01-05 15:50:00,19.49,19.49,19.43,19.43,130497.0,19.1327,19.1327,19.0738,19.0738,130497.0
2016-01-05 15:55:00,19.44,19.49,19.43,19.47,212765.0,19.0836,19.1327,19.0738,19.113,212765.0
2016-01-06 09:30:00,19.12,19.57,19.08,19.18,67006.0,18.7695,19.2112,18.7302,18.8284,67006.0
2016-01-06 09:35:00,19.17,19.26,19.12,19.23,39731.0,18.8185,18.9069,18.7695,18.8774,39731.0
2016-01-06 09:40:00,19.23,19.35,19.17,19.35,125558.0,18.8774,18.9952,18.8185,18.9952,125558.0
2016-01-06 09:45:00,19.37,19.39,19.31,19.37,25358.0,19.0149,19.0345,18.956,19.0149,25358.0
2016-01-06 09:50:00,19.37,19.44,19.36,19.39,35706.0,19.0149,19.0836,19.0051,19.0345,35706.0
2016-01-06 09:55:00,19.39,19.4,19.36,19.4,41354.0,19.0345,19.0443,19.0051,19.0443,41354.0
2016-01-06 10:00:00,19.39,19.41,19.3,19.3,63351.0,19.0345,19.0541,18.9462,18.9462,63351.0
2016-01-06 10:05:00,19.3,19.34,19.3,19.34,43555.0,18.9462,18.9854,18.9462,18.9854,43555.0
2016-01-06 10:10:00,19.35,19.39,19.33,19.39,38877.0,18.9952,19.0345,18.9756,19.0345,38877.0
2016-01-06 10:15:00,19.38,19.44,19.37,19.42,38419.0,19.0247,19.0836,19.0149,19.064,38419.0
2016-01-06 10:20:00,19.43,19.51,19.42,19.51,23352.0,19.0738,19.1523,19.064,19.1523,23352.0
2016-01-06 10:25:00,19.5,19.53,19.5,19.53,38645.0,19.1425,19.1719,19.1425,19.1719,38645.0
2016-01-06 10:30:00,19.52,19.53,19.4,19.4,50859.0,19.1621,19.1719,19.0443,19.0443,50859.0
2016-01-06 10:35:00,19.39,19.42,19.36,19.36,37882.0,19.0345,19.064,19.0051,19.0051,37882.0
2016-01-06 10:40:00,19.36,19.38,19.32,19.32,35035.0,19.0051,19.0247,18.9658,18.9658,35035.0
2016-01-06 10:45:00,19.32,19.33,19.3,19.31,34368.0,18.9658,18.9756,18.9462,18.956,34368.0
2016-01-06 10:50:00,19.31,19.36,19.31,19.35,29683.0,18.956,19.0051,18.956,18.9952,29683.0
2016-01-06 10:55:00,19.36,19.44,19.36,19.42,28111.0,19.0051,19.0836,19.0051,19.064,28111.0
2016-01-06 11:00:00,19.42,19.52,19.42,19.52,23815.0,19.064,19.1621,19.064,19.1621,23815.0
2016-01-06 11:05:00,19.52,19.55,19.51,19.52,38480.0,19.1621,19.1916,19.1523,19.1621,38480.0
2016-01-06 11:10:00,19.52,19.52,19.48,19.49,21727.0,19.1621,19.1621,19.1229,19.1327,21727.0
2016-01-06 11:15:00,19.48,19.5,19.46,19.48,35810.0,19.1229,19.1425,19.1032,19.1229,35810.0
2016-01-06 11:20:00,19.49,19.52,19.48,19.48,54514.0,19.1327,19.1621,19.1229,19.1229,54514.0
2016-01-06 11:25:00,19.48,19.56,19.46,19.55,28032.0,19.1229,19.2014,19.1032,19.1916,28032.0
2016-01-06 11:30:00,19.56,19.58,19.55,19.57,32578.0,19.2014,19.221,19.1916,19.2112,32578.0
2016-01-06 11:35:00,19.57,19.57,19.53,19.54,24605.0,19.2112,19.2112,19.1719,19.1818,24605.0
2016-01-06 11:40:00,19.54,19.56,19.49,19.5,22143.0,19.1818,19.2014,19.1327,19.1425,22143.0
2016-01-06 11:45:00,19.51,19.51,19.48,19.5,18339.0,19.1523,19.1523,19.1229,19.1425,18339.0
2016-01-06 11:50:00,19.5,19.52,19.49,19.5,25136.0,19.1425,19.1621,19.1327,19.1425,25136.0
2016-01-06 11:55:00,19.5,19.51,19.43,19.44,22588.0,19.1425,19.1523,19.0738,19.0836,22588.0
2016-01-06 12:00:00,19.44,19.44,19.4,19.43,21760.0,19.0836,19.0836,19.0443,19.0738,21760.0
2016-01-06 12:05:00,19.44,19.45,19.42,19.44,22519.0,19.0836,19.0934,19.064,19.0836,22519.0
2016-01-06 12:10:00,19.43,19.47,19.43,19.47,13396.0,19.0738,19.113,19.0738,19.113,13396.0
2016-01-06 12:15:00,19.47,19.47,19.45,19.45,18354.0,19.113,19.113,19.0934,19.0934,18354.0
2016-01-06 12:20:00,19.45,19.46,19.42,19.44,29065.0,19.0934,19.1032,19.064,19.0836,29065.0
2016-01-06 12:25:00,19.44,19.47,19.42,19.42,30239.0,19.0836,19.113,19.064,19.064,30239.0
2016-01-06 12:30:00,19.43,19.44,19.42,19.44,11700.0,19.0738,19.0836,19.064,19.0836,11700.0
2016-01-06 12:35:00,19.44,19.47,19.43,19.45,35019.0,19.0836,19.113,19.0738,19.0934,35019.0
2016-01-06 12:40:00,19.45,19.46,19.44,19.46,14724.0,19.0934,19.1032,19.0836,19.1032,14724.0
2016-01-06 12:45:00,19.46,19.48,19.46,19.46,20001.0,19.1032,19.1229,19.1032,19.1032,20001.0
2016-01-06 12:50:00,19.47,19.48,19.46,19.46,19689.0,19.113,19.1229,19.1032,19.1032,19689.0
2016-01-06 12:55:00,19.47,19.48,19.45,19.48,17112.0,19.113,19.1229,19.0934,19.1229,17112.0
2016-01-06 13:00:00,19.47,19.48,19.46,19.48,15794.0,19.113,19.1229,19.1032,19.1229,15794.0
2016-01-06 13:05:00,19.48,19.49,19.43,19.43,26039.0,19.1229,19.1327,19.0738,19.0738,26039.0
2016-01-06 13:10:00,19.44,19.45,19.36,19.36,36340.0,19.0836,19.0934,19.0051,19.0051,36340.0
2016-01-06 13:15:00,19.37,19.42,19.36,19.41,23980.0,19.0149,19.064,19.0051,19.0541,23980.0
2016-01-06 13:20:00,19.42,19.42,19.37,19.38,19551.0,19.064,19.064,19.0149,19.0247,19551.0
2016-01-06 13:25:00,19.38,19.44,19.38,19.44,9374.0,19.0247,19.0836,19.0247,19.0836,9374.0
2016-01-06 13:30:00,19.44,19.48,19.43,19.48,18452.0,19.0836,19.1229,19.0738,19.1229,18452.0
2016-01-06 13:35:00,19.48,19.51,19.47,19.48,24044.0,19.1229,19.1523,19.113,19.1229,24044.0
2016-01-06 13:40:00,19.49,19.52,19.49,19.51,12845.0,19.1327,19.1621,19.1327,19.1523,12845.0
2016-01-06 13:45:00,19.51,19.52,19.48,19.5,19915.0,19.1523,19.1621,19.1229,19.1425,19915.0
2016-01-06 13:50:00,19.5,19.52,19.49,19.52,11890.0,19.1425,19.1621,19.1327,19.1621,11890.0
2016-01-06 13:55:00,19.52,19.53,19.48,19.48,19543.0,19.1621,19.1719,19.1229,19.1229,19543.0
2016-01-06 14:00:00,19.47,19.48,19.44,19.48,23548.0,19.113,19.1229,19.0836,19.1229,23548.0
2016-01-06 14:05:00,19.47,19.5,19.45,19.5,31848.0,19.113,19.1425,19.0934,19.1425,31848.0
2016-01-06 14:10:00,19.5,19.52,19.48,19.5,27871.0,19.1425,19.1621,19.1229,19.1425,27871.0
2016-01-06 14:15:00,19.51,19.54,19.47,19.48,55577.0,19.1523,19.1818,19.113,19.1229,55577.0
2016-01-06 14:20:00,19.48,19.48,19.44,19.46,13806.0,19.1229,19.1229,19.0836,19.1032,13806.0
2016-01-06 14:25:00,19.45,19.48,19.45,19.47,26329.0,19.0934,19.1229,19.0934,19.113,26329.0
2016-01-06 14:30:00,19.47,19.48,19.44,19.45,25598.0,19.113,19.1229,19.0836,19.0934,25598.0
2016-01-06 14:35:00,19.45,19.46,19.43,19.43,24580.0,19.0934,19.1032,19.0738,19.0738,24580.0
2016-01-06 14:40:00,19.43,19.43,19.37,19.39,27554.0,19.0738,19.0738,19.0149,19.0345,27554.0
2016-01-06 14:45:00,19.39,19.4,19.36,19.38,33029.0,19.0345,19.0443,19.0051,19.0247,33029.0
2016-01-06 14:50:00,19.39,19.39,19.35,19.37,32767.0,19.0345,19.0345,18.9952,19.0149,32767.0
2016-01-06 14:55:00,19.37,19.37,19.32,19.32,33583.0,19.0149,19.0149,18.9658,18.9658,33583.0
2016-01-06 15:00:00,19.32,19.34,19.31,19.32,36020.0,18.9658,18.9854,18.956,18.9658,36020.0
2016-01-06 15:05:00,19.32,19.35,19.32,19.35,25965.0,18.9658,18.9952,18.9658,18.9952,25965.0
2016-01-06 15:10:00,19.35,19.36,19.33,19.35,34195.0,18.9952,19.0051,18.9756,18.9952,34195.0
2016-01-06 15:15:00,19.35,19.36,19.34,19.36,25572.0,18.9952,19.0051,18.9854,19.0051,25572.0
2016-01-06 15:20:00,19.35,19.38,19.34,19.37,54727.0,18.9952,19.0247,18.9854,19.0149,54727.0
2016-01-06 15:25:00,19.38,19.43,19.36,19.42,53494.0,19.0247,19.0738,19.0051,19.064,53494.0
2016-01-06 15:30:00,19.42,19.43,19.39,19.42,43647.0,19.064,19.0738,19.0345,19.064,43647.0
2016-01-06 15:35:00,19.41,19.48,19.41,19.47,47712.0,19.0541,19.1229,19.0541,19.113,47712.0
2016-01-06 15:40:00,19.47,19.48,19.45,19.46,71500.0,19.113,19.1229,19.0934,19.1032,71500.0
2016-01-06 15:45:00,19.47,19.5,19.44,19.47,80861.0,19.113,19.1425,19.0836,19.113,80861.0
2016-01-06 15:50:00,19.47,19.47,19.42,19.43,56837.0,19.113,19.113,19.064,19.0738,56837.0
2016-01-06 15:55:00,19.43,19.47,19.41,19.45,364209.0,19.0738,19.113,19.0541,19.0934,364209.0
2016-01-07 09:30:00,19.02,19.07,18.88,19.0,46437.0,18.6713,18.7204,18.5339,18.6517,46437.0
2016-01-07 09:35:00,18.99,19.21,18.99,19.19,35437.0,18.6418,18.8578,18.6418,18.8382,35437.0
2016-01-07 09:40:00,19.17,19.22,19.09,19.1,42082.0,18.8185,18.8676,18.74,18.7498,42082.0
2016-01-07 09:45:00,19.1,19.13,19.05,19.13,24828.0,18.7498,18.7793,18.7007,18.7793,24828.0
2016-01-07 09:50:00,19.12,19.23,19.12,19.23,17269.0,18.7695,18.8774,18.7695,18.8774,17269.0
2016-01-07 09:55:00,19.23,19.26,19.2,19.22,28626.0,18.8774,18.9069,18.848,18.8676,28626.0
2016-01-07 10:00:00,19.21,19.21,19.1,19.1,27684.0,18.8578,18.8578,18.7498,18.7498,27684.0
2016-01-07 10:05:00,19.09,19.13,19.07,19.13,18310.0,18.74,18.7793,18.7204,18.7793,18310.0
2016-01-07 10:10:00,19.13,19.16,19.1,19.16,19947.0,18.7793,18.8087,18.7498,18.8087,19947.0
2016-01-07 10:15:00,19.16,19.19,19.15,19.18,25398.0,18.8087,18.8382,18.7989,18.8284,25398.0
2016-01-07 10:20:00,19.19,19.19,19.12,19.12,25299.0,18.8382,18.8382,18.7695,18.7695,25299.0
2016-01-07 10:25:00,19.13,19.18,19.13,19.16,34888.0,18.7793,18.8284,18.7793,18.8087,34888.0
2016-01-07 10:30:00,19.16,19.2,19.14,19.2,49136.0,18.8087,18.848,18.7891,18.848,49136.0
2016-01-07 10:35:00,19.19,19.21,19.16,19.21,35016.0,18.8382,18.8578,18.8087,18.8578,35016.0
2016-01-07 10:40:00,19.21,19.22,19.1,19.1,38385.0,18.8578,18.8676,18.7498,18.7498,38385.0
2016-01-07 10:45:00,19.1,19.12,19.07,19.12,15475.0,18.7498,18.7695,18.7204,18.7695,15475.0
2016-01-07 10:50:00,19.12,19.22,19.12,19.22,22352.0,18.7695,18.8676,18.7695,18.8676,22352.0
2016-01-07 10:55:00,19.22,19.28,19.21,19.28,22264.0,18.8676,18.9265,18.8578,18.9265,22264.0
2016-01-07 11:00:00,19.28,19.32,19.28,19.29,25861.0,18.9265,18.9658,18.9265,18.9363,25861.0
2016-01-07 11:05:00,19.29,19.32,19.29,19.31,21669.0,18.9363,18.9658,18.9363,18.956,21669.0
2016-01-07 11:10:00,19.31,19.31,19.21,19.23,30165.0,18.956,18.956,18.8578,18.8774,30165.0
2016-01-07 11:15:00,19.23,19.25,19.21,19.21,25860.0,18.8774,18.8971,18.8578,18.8578,25860.0
2016-01-07 11:20:00,19.21,19.23,19.2,19.21,19021.0,18.8578,18.8774,18.848,18.8578,19021.0
2016-01-07 11:25:00,19.22,19.25,19.22,19.24,20340.0,18.8676,18.8971,18.8676,18.8873,20340.0
2016-01-07 11:30:00,19.24,19.24,19.21,19.21,24378.0,18.8873,18.8873,18.8578,18.8578,24378.0
2016-01-07 11:35:00,19.21,19.27,19.21,19.25,26028.0,18.8578,18.9167,18.8578,18.8971,26028.0
2016-01-07 11:40:00,19.25,19.26,19.23,19.25,17266.0,18.8971,18.9069,18.8774,18.8971,17266.0
2016-01-07 11:45:00,19.25,19.25,19.17,19.2,24282.0,18.8971,18.8971,18.8185,18.848,24282.0
2016-01-07 11:50:00,19.2,19.21,19.16,19.19,19609.0,18.848,18.8578,18.8087,18.8382,19609.0
2016-01-07 11:55:00,19.19,19.2,19.16,19.16,13577.0,18.8382,18.848,18.8087,18.8087,13577.0
2016-01-07 12:00:00,19.16,19.19,19.15,19.17,18005.0,18.8087,18.8382,18.7989,18.8185,18005.0
2016-01-07 12:05:00,19.17,19.17,19.14,19.14,10625.0,18.8185,18.8185,18.7891,18.7891,10625.0
2016-01-07 12:10:00,19.14,19.18,19.14,19.18,13795.0,18.7891,18.8284,18.7891,18.8284,13795.0
2016-01-07 12:15:00,19.17,19.19,19.17,19.18,16367.0,18.8185,18.8382,18.8185,18.8284,16367.0
2016-01-07 12:20:00,19.18,19.18,19.15,19.15,21055.0,18.8284,18.8284,18.7989,18.7989,21055.0
2016-01-07 12:25:00,19.15,19.16,19.11,19.13,16308.0,18.7989,18.8087,18.7596,18.7793,16308.0
2016-01-07 12:30:00,19.13,19.14,19.12,19.14,10946.0,18.7793,18.7891,18.7695,18.7891,10946.0
2016-01-07 12:35:00,19.13,19.13,19.06,19.06,46233.0,18.7793,18.7793,18.7106,18.7106,46233.0
2016-01-07 12:40:00,19.06,19.06,19.04,19.04,9160.0,18.7106,18.7106,18.6909,18.6909,9160.0
2016-01-07 12:45:00,19.04,19.08,19.03,19.06,19548.0,18.6909,18.7302,18.6811,18.7106,19548.0
2016-01-07 12:50:00,19.06,19.07,19.05,19.07,21007.0,18.7106,18.7204,18.7007,18.7204,21007.0
2016-01-07 12:55:00,19.07,19.08,19.02,19.03,26855.0,18.7204,18.7302,18.6713,18.6811,26855.0
2016-01-07 13:00:00,19.03,19.04,19.01,19.02,21101.0,18.6811,18.6909,18.6615,18.6713,21101.0
2016-01-07 13:05:00,19.02,19.04,18.99,19.03,33484.0,18.6713,18.6909,18.6418,18.6811,33484.0
2016-01-07 13:10:00,19.04,19.06,19.02,19.05,25071.0,18.6909,18.7106,18.6713,18.7007,25071.0
2016-01-07 13:15:00,19.05,19.05,19.01,19.01,33662.0,18.7007,18.7007,18.6615,18.6615,33662.0
2016-01-07 13:20:00,19.01,19.01,18.95,18.96,17330.0,18.6615,18.6615,18.6026,18.6124,17330.0
2016-01-07 13:25:00,18.96,19.0,18.95,18.99,18738.0,18.6124,18.6517,18.6026,18.6418,18738.0
2016-01-07 13:30:00,19.0,19.01,18.99,19.0,29415.0,18.6517,18.6615,18.6418,18.6517,29415.0
2016-01-07 13:35:00,19.0,19.0,18.93,18.96,21513.0,18.6517,18.6517,18.5829,18.6124,21513.0
2016-01-07 13:40:00,18.96,18.99,18.95,18.98,15817.0,18.6124,18.6418,18.6026,18.632,15817.0
2016-01-07 13:45:00,18.99,19.02,18.98,19.02,17200.0,18.6418,18.6713,18.632,18.6713,17200.0
2016-01-07 13:50:00,19.02,19.04,19.01,19.03,55648.0,18.6713,18.6909,18.6615,18.6811,55648.0
2016-01-07 13:55:00,19.02,19.03,18.99,19.01,14635.0,18.6713,18.6811,18.6418,18.6615,14635.0
2016-01-07 14:00:00,19.02,19.03,19.0,19.02,22211.0,18.6713,18.6811,18.6517,18.6713,22211.0
2016-01-07 14:05:00,19.02,19.03,19.0,19.01,23418.0,18.6713,18.6811,18.6517,18.6615,23418.0
2016-01-07 14:10:00,19.01,19.04,19.0,19.04,25506.0,18.6615,18.6909,18.6517,18.6909,25506.0
2016-01-07 14:15:00,19.04,19.06,19.03,19.05,20852.0,18.6909,18.7106,18.6811,18.7007,20852.0
2016-01-07 14:20:00,19.06,19.07,19.05,19.06,16004.0,18.7106,18.7204,18.7007,18.7106,16004.0
2016-01-07 14:25:00,19.06,19.09,19.05,19.05,28961.0,18.7106,18.74,18.7007,18.7007,28961.0
2016-01-07 14:30:00,19.05,19.06,19.02,19.04,26756.0,18.7007,18.7106,18.6713,18.6909,26756.0
2016-01-07 14:35:00,19.04,19.05,19.01,19.05,25684.0,18.6909,18.7007,18.6615,18.7007,25684.0
2016-01-07 14:40:00,19.05,19.1,19.05,19.1,30512.0,18.7007,18.7498,18.7007,18.7498,30512.0
2016-01-07 14:45:00,19.1,19.1,19.07,19.1,26578.0,18.7498,18.7498,18.7204,18.7498,26578.0
2016-01-07 14:50:00,19.1,19.11,19.08,19.08,28142.0,18.7498,18.7596,18.7302,18.7302,28142.0
2016-01-07 14:55:00,19.08,19.09,19.04,19.05,26544.0,18.7302,18.74,18.6909,18.7007,26544.0
2016-01-07 15:00:00,19.04,19.05,18.99,19.0,40581.0,18.6909,18.7007,18.6418,18.6517,40581.0
2016-01-07 15:05:00,18.99,19.0,18.97,18.97,21918.0,18.6418,18.6517,18.6222,18.6222,21918.0
2016-01-07 15:10:00,18.97,18.98,18.94,18.95,27675.0,18.6222,18.632,18.5928,18.6026,27675.0
2016-01-07 15:15:00,18.95,18.95,18.9,18.91,22726.0,18.6026,18.6026,18.5535,18.5633,22726.0
2016-01-07 15:20:00,18.91,18.93,18.9,18.93,33335.0,18.5633,18.5829,18.5535,18.5829,33335.0
2016-01-07 15:25:00,18.92,18.92,18.88,18.89,25369.0,18.5731,18.5731,18.5339,18.5437,25369.0
2016-01-07 15:30:00,18.88,18.98,18.88,18.98,39869.0,18.5339,18.632,18.5339,18.632,39869.0
2016-01-07 15:35:00,18.98,19.01,18.96,18.99,28801.0,18.632,18.6615,18.6124,18.6418,28801.0
2016-01-07 15:40:00,18.99,19.0,18.95,18.95,78700.0,18.6418,18.6517,18.6026,18.6026,78700.0
2016-01-07 15:45:00,18.94,18.99,18.92,18.97,70098.0,18.5928,18.6418,18.5731,18.6222,70098.0
2016-01-07 15:50:00,18.97,18.98,18.94,18.95,51630.0,18.6222,18.632,18.5928,18.6026,51630.0
2016-01-07 15:55:00,18.95,18.97,18.89,18.92,315061.0,18.6026,18.6222,18.5437,18.5731,315061.0
2016-01-08 09:30:00,19.04,19.08,18.88,18.99,51599.0,18.6909,18.7302,18.5339,18.6418,51599.0
2016-01-08 09:35:00,19.03,19.03,18.82,18.87,29521.0,18.6811,18.6811,18.475,18.524,29521.0
2016-01-08 09:40:00,18.87,18.9,18.69,18.72,30622.0,18.524,18.5535,18.3473,18.3768,30622.0
2016-01-08 09:45:00,18.72,18.84,18.72,18.84,14575.0,18.3768,18.4946,18.3768,18.4946,14575.0
2016-01-08 09:50:00,18.85,18.85,18.77,18.79,24897.0,18.5044,18.5044,18.4259,18.4455,24897.0
2016-01-08 09:55:00,18.79,18.88,18.79,18.88,20085.0,18.4455,18.5339,18.4455,18.5339,20085.0
2016-01-08 10:00:00,18.87,18.9,18.83,18.85,58568.0,18.524,18.5535,18.4848,18.5044,58568.0
2016-01-08 10:05:00,18.85,18.92,18.85,18.9,74815.0,18.5044,18.5731,18.5044,18.5535,74815.0
2016-01-08 10:10:00,18.89,18.93,18.88,18.9,32261.0,18.5437,18.5829,18.5339,18.5535,32261.0
2016-01-08 10:15:00,18.9,18.97,18.9,18.91,28038.0,18.5535,18.6222,18.5535,18.5633,28038.0
2016-01-08 10:20:00,18.92,18.95,18.89,18.92,30624.0,18.5731,18.6026,18.5437,18.5731,30624.0
2016-01-08 10:25:00,18.93,18.98,18.91,18.94,40406.0,18.5829,18.632,18.5633,18.5928,40406.0
2016-01-08 10:30:00,18.94,18.98,18.89,18.91,35247.0,18.5928,18.632,18.5437,18.5633,35247.0
2016-01-08 10:35:00,18.91,18.92,18.86,18.89,21094.0,18.5633,18.5731,18.5142,18.5437,21094.0
2016-01-08 10:40:00,18.9,18.91,18.86,18.88,32893.0,18.5535,18.5633,18.5142,18.5339,32893.0
2016-01-08 10:45:00,18.88,18.94,18.85,18.92,25133.0,18.5339,18.5928,18.5044,18.5731,25133.0
2016-01-08 10:50:00,18.92,18.93,18.89,18.9,22761.0,18.5731,18.5829,18.5437,18.5535,22761.0
2016-01-08 10:55:00,18.9,18.93,18.88,18.89,18043.0,18.5535,18.5829,18.5339,18.5437,18043.0
2016-01-08 11:00:00,18.89,18.93,18.89,18.91,23227.0,18.5437,18.5829,18.5437,18.5633,23227.0
2016-01-08 11:05:00,18.92,18.92,18.88,18.91,22574.0,18.5731,18.5731,18.5339,18.5633,22574.0
2016-01-08 11:10:00,18.91,18.91,18.87,18.89,18950.0,18.5633,18.5633,18.524,18.5437,18950.0
2016-01-08 11:15:00,18.89,18.91,18.88,18.9,28548.0,18.5437,18.5633,18.5339,18.5535,28548.0
2016-01-08 11:20:00,18.9,18.92,18.88,18.91,20556.0,18.5535,18.5731,18.5339,18.5633,20556.0
2016-01-08 11:25:00,18.91,18.93,18.87,18.89,23770.0,18.5633,18.5829,18.524,18.5437,23770.0
2016-01-08 11:30:00,18.89,18.89,18.84,18.85,30368.0,18.5437,18.5437,18.4946,18.5044,30368.0
2016-01-08 11:35:00,18.85,18.87,18.83,18.85,47361.0,18.5044,18.524,18.4848,18.5044,47361.0
2016-01-08 11:40:00,18.85,18.91,18.82,18.91,41675.0,18.5044,18.5633,18.475,18.5633,41675.0
2016-01-08 11:45:00,18.92,18.95,18.9,18.94,21367.0,18.5731,18.6026,18.5535,18.5928,21367.0
2016-01-08 11:50:00,18.94,18.97,18.94,18.96,27171.0,18.5928,18.6222,18.5928,18.6124,27171.0
2016-01-08 11:55:00,18.95,18.96,18.9,18.91,43794.0,18.6026,18.6124,18.5535,18.5633,43794.0
2016-01-08 12:00:00,18.92,18.94,18.89,18.91,21663.0,18.5731,18.5928,18.5437,18.5633,21663.0
2016-01-08 12:05:00,18.91,18.94,18.89,18.94,33074.0,18.5633,18.5928,18.5437,18.5928,33074.0
2016-01-08 12:10:00,18.94,18.98,18.94,18.97,9000.0,18.5928,18.632,18.5928,18.6222,9000.0
2016-01-08 12:15:00,18.98,19.04,18.97,18.99,37079.0,18.632,18.6909,18.6222,18.6418,37079.0
2016-01-08 12:20:00,18.99,19.0,18.96,18.96,38664.0,18.6418,18.6517,18.6124,18.6124,38664.0
2016-01-08 12:25:00,18.98,18.99,18.96,18.97,24599.0,18.632,18.6418,18.6124,18.6222,24599.0
2016-01-08 12:30:00,18.97,18.97,18.9,18.9,31257.0,18.6222,18.6222,18.5535,18.5535,31257.0
2016-01-08 12:35:00,18.9,18.92,18.87,18.88,26313.0,18.5535,18.5731,18.524,18.5339,26313.0
2016-01-08 12:40:00,18.88,18.89,18.84,18.86,29280.0,18.5339,18.5437,18.4946,18.5142,29280.0
2016-01-08 12:45:00,18.86,18.88,18.85,18.86,29156.0,18.5142,18.5339,18.5044,18.5142,29156.0
2016-01-08 12:50:00,18.86,18.87,18.83,18.87,21082.0,18.5142,18.524,18.4848,18.524,21082.0
2016-01-08 12:55:00,18.86,18.86,18.82,18.83,21448.0,18.5142,18.5142,18.475,18.4848,21448.0
2016-01-08 13:00:00,18.84,18.9,18.83,18.86,64349.0,18.4946,18.5535,18.4848,18.5142,64349.0
2016-01-08 13:05:00,18.86,18.87,18.82,18.85,81937.0,18.5142,18.524,18.475,18.5044,81937.0
2016-01-08 13:10:00,18.85,18.85,18.8,18.84,63222.0,18.5044,18.5044,18.4553,18.4946,63222.0
2016-01-08 13:15:00,18.84,18.84,18.82,18.82,33672.0,18.4946,18.4946,18.475,18.475,33672.0
2016-01-08 13:20:00,18.82,18.82,18.78,18.79,21439.0,18.475,18.475,18.4357,18.4455,21439.0
2016-01-08 13:25:00,18.79,18.81,18.77,18.79,21507.0,18.4455,18.4651,18.4259,18.4455,21507.0
2016-01-08 13:30:00,18.8,18.82,18.79,18.8,24675.0,18.4553,18.475,18.4455,18.4553,24675.0
2016-01-08 13:35:00,18.82,18.83,18.81,18.82,22666.0,18.475,18.4848,18.4651,18.475,22666.0
2016-01-08 13:40:00,18.81,18.82,18.76,18.76,34812.0,18.4651,18.475,18.4161,18.4161,34812.0
2016-01-08 13:45:00,18.76,18.76,18.74,18.75,29573.0,18.4161,18.4161,18.3964,18.4062,29573.0
2016-01-08 13:50:00,18.75,18.79,18.74,18.75,58413.0,18.4062,18.4455,18.3964,18.4062,58413.0
2016-01-08 13:55:00,18.75,18.76,18.7,18.71,37492.0,18.4062,18.4161,18.3572,18.367,37492.0
2016-01-08 14:00:00,18.71,18.8,18.7,18.78,30033.0,18.367,18.4553,18.3572,18.4357,30033.0
2016-01-08 14:05:00,18.77,18.85,18.77,18.85,36843.0,18.4259,18.5044,18.4259,18.5044,36843.0
2016-01-08 14:10:00,18.86,18.87,18.82,18.82,29928.0,18.5142,18.524,18.475,18.475,29928.0
2016-01-08 14:15:00,18.82,18.87,18.8,18.87,16523.0,18.475,18.524,18.4553,18.524,16523.0
2016-01-08 14:20:00,18.87,18.9,18.87,18.89,18745.0,18.524,18.5535,18.524,18.5437,18745.0
2016-01-08 14:25:00,18.89,18.89,18.84,18.84,19689.0,18.5437,18.5437,18.4946,18.4946,19689.0
2016-01-08 14:30:00,18.84,18.87,18.83,18.86,24118.0,18.4946,18.524,18.4848,18.5142,24118.0
2016-01-08 14:35:00,18.86,18.89,18.86,18.88,26552.0,18.5142,18.5437,18.5142,18.5339,26552.0
2016-01-08 14:40:00,18.88,18.88,18.86,18.88,27790.0,18.5339,18.5339,18.5142,18.5339,27790.0
2016-01-08 14:45:00,18.87,18.88,18.86,18.87,8200.0,18.524,18.5339,18.5142,18.524,8200.0
2016-01-08 14:50:00,18.87,18.87,18.83,18.84,26752.0,18.524,18.524,18.4848,18.4946,26752.0
2016-01-08 14:55:00,18.84,18.85,18.82,18.83,17693.0,18.4946,18.5044,18.475,18.4848,17693.0
2016-01-08 15:00:00,18.82,18.84,18.78,18.79,45230.0,18.475,18.4946,18.4357,18.4455,45230.0
2016-01-08 15:05:00,18.79,18.8,18.78,18.79,18715.0,18.4455,18.4553,18.4357,18.4455,18715.0
2016-01-08 15:10:00,18.79,18.79,18.77,18.79,22600.0,18.4455,18.4455,18.4259,18.4455,22600.0
2016-01-08 15:15:00,18.8,18.82,18.76,18.76,25957.0,18.4553,18.475,18.4161,18.4161,25957.0
2016-01-08 15:20:00,18.76,18.8,18.75,18.8,20930.0,18.4161,18.4553,18.4062,18.4553,20930.0
2016-01-08 15:25:00,18.8,18.82,18.77,18.79,28384.0,18.4553,18.475,18.4259,18.4455,28384.0
2016-01-08 15:30:00,18.79,18.79,18.73,18.75,23932.0,18.4455,18.4455,18.3866,18.4062,23932.0
2016-01-08 15:35:00,18.74,18.75,18.71,18.73,25598.0,18.3964,18.4062,18.367,18.3866,25598.0
2016-01-08 15:40:00,18.73,18.77,18.72,18.74,81429.0,18.3866,18.4259,18.3768,18.3964,81429.0
2016-01-08 15:45:00,18.74,18.79,18.74,18.77,124619.0,18.3964,18.4455,18.3964,18.4259,124619.0
2016-01-08 15:50:00,18.76,18.78,18.69,18.69,101333.0,18.4161,18.4357,18.3473,18.3473,101333.0
2016-01-08 15:55:00,18.7,18.73,18.67,18.7,265392.0,18.3572,18.3866,18.3277,18.3572,265392.0
2016-01-11 09:30:00,18.8,18.89,18.71,18.84,38028.0,18.4553,18.5437,18.367,18.4946,38028.0
2016-01-11 09:35:00,18.84,18.84,18.59,18.63,33673.0,18.4946,18.4946,18.2492,18.2884,33673.0
2016-01-11 09:40:00,18.63,18.65,18.59,18.59,44851.0,18.2884,18.3081,18.2492,18.2492,44851.0
2016-01-11 09:45:00,18.59,18.59,18.44,18.44,45805.0,18.2492,18.2492,18.1019,18.1019,45805.0
2016-01-11 09:50:00,18.44,18.44,18.32,18.34,47042.0,18.1019,18.1019,17.9841,18.0038,47042.0
2016-01-11 09:55:00,18.34,18.37,18.31,18.32,37486.0,18.0038,18.0332,17.9743,17.9841,37486.0
2016-01-11 10:00:00,18.32,18.39,18.3,18.36,35567.0,17.9841,18.0528,17.9645,18.0234,35567.0
2016-01-11 10:05:00,18.36,18.38,18.34,18.36,27547.0,18.0234,18.043,18.0038,18.0234,27547.0
2016-01-11 10:10:00,18.37,18.42,18.36,18.41,50691.0,18.0332,18.0823,18.0234,18.0725,50691.0
2016-01-11 10:15:00,18.41,18.41,18.37,18.4,28487.0,18.0725,18.0725,18.0332,18.0627,28487.0
2016-01-11 10:20:00,18.4,18.47,18.39,18.45,45274.0,18.0627,18.1314,18.0528,18.1117,45274.0
2016-01-11 10:25:00,18.45,18.48,18.44,18.46,54051.0,18.1117,18.1412,18.1019,18.1216,54051.0
2016-01-11 10:30:00,18.47,18.47,18.43,18.46,41293.0,18.1314,18.1314,18.0921,18.1216,41293.0
2016-01-11 10:35:00,18.48,18.51,18.43,18.43,58945.0,18.1412,18.1706,18.0921,18.0921,58945.0
2016-01-11 10:40:00,18.43,18.49,18.42,18.48,23840.0,18.0921,18.151,18.0823,18.1412,23840.0
2016-01-11 10:45:00,18.48,18.48,18.4,18.42,50826.0,18.1412,18.1412,18.0627,18.0823,50826.0
2016-01-11 10:50:00,18.42,18.43,18.34,18.36,32326.0,18.0823,18.0921,18.0038,18.0234,32326.0
2016-01-11 10:55:00,18.35,18.36,18.28,18.33,46139.0,18.0136,18.0234,17.9449,17.9939,46139.0
2016-01-11 11:00:00,18.33,18.38,18.33,18.36,54780.0,17.9939,18.043,17.9939,18.0234,54780.0
2016-01-11 11:05:00,18.36,18.36,18.32,18.35,39743.0,18.0234,18.0234,17.9841,18.0136,39743.0
2016-01-11 11:10:00,18.35,18.43,18.35,18.43,10974.0,18.0136,18.0921,18.0136,18.0921,10974.0
2016-01-11 11:15:00,18.44,18.51,18.44,18.51,44067.0,18.1019,18.1706,18.1019,18.1706,44067.0
2016-01-11 11:20:00,18.51,18.51,18.45,18.47,61925.0,18.1706,18.1706,18.1117,18.1314,61925.0
2016-01-11 11:25:00,18.46,18.46,18.44,18.45,19192.0,18.1216,18.1216,18.1019,18.1117,19192.0
2016-01-11 11:30:00,18.45,18.45,18.41,18.42,23941.0,18.1117,18.1117,18.0725,18.0823,23941.0
2016-01-11 11:35:00,18.42,18.49,18.41,18.47,35028.0,18.0823,18.151,18.0725,18.1314,35028.0
2016-01-11 11:40:00,18.48,18.53,18.42,18.42,28331.0,18.1412,18.1903,18.0823,18.0823,28331.0
2016-01-11 11:45:00,18.42,18.47,18.42,18.44,22202.0,18.0823,18.1314,18.0823,18.1019,22202.0
2016-01-11 11:50:00,18.46,18.53,18.45,18.52,28445.0,18.1216,18.1903,18.1117,18.1805,28445.0
2016-01-11 11:55:00,18.52,18.52,18.45,18.46,14846.0,18.1805,18.1805,18.1117,18.1216,14846.0
2016-01-11 12:00:00,18.46,18.47,18.45,18.46,14085.0,18.1216,18.1314,18.1117,18.1216,14085.0
2016-01-11 12:05:00,18.45,18.45,18.42,18.44,31416.0,18.1117,18.1117,18.0823,18.1019,31416.0
2016-01-11 12:10:00,18.44,18.46,18.43,18.44,13850.0,18.1019,18.1216,18.0921,18.1019,13850.0
2016-01-11 12:15:00,18.44,18.48,18.42,18.48,36449.0,18.1019,18.1412,18.0823,18.1412,36449.0
2016-01-11 12:20:00,18.48,18.5,18.45,18.49,28016.0,18.1412,18.1608,18.1117,18.151,28016.0
2016-01-11 12:25:00,18.49,18.51,18.48,18.5,16942.0,18.151,18.1706,18.1412,18.1608,16942.0
2016-01-11 12:30:00,18.51,18.54,18.5,18.51,23762.0,18.1706,18.2001,18.1608,18.1706,23762.0
2016-01-11 12:35:00,18.52,18.55,18.49,18.5,43244.0,18.1805,18.2099,18.151,18.1608,43244.0
2016-01-11 12:40:00,18.5,18.51,18.48,18.51,19304.0,18.1608,18.1706,18.1412,18.1706,19304.0
2016-01-11 12:45:00,18.51,18.52,18.48,18.48,25468.0,18.1706,18.1805,18.1412,18.1412,25468.0
2016-01-11 12:50:00,18.48,18.48,18.44,18.47,25307.0,18.1412,18.1412,18.1019,18.1314,25307.0
2016-01-11 12:55:00,18.47,18.51,18.44,18.51,35338.0,18.1314,18.1706,18.1019,18.1706,35338.0
2016-01-11 13:00:00,18.51,18.51,18.46,18.47,27728.0,18.1706,18.1706,18.1216,18.1314,27728.0
2016-01-11 13:05:00,18.47,18.48,18.45,18.46,29991.0,18.1314,18.1412,18.1117,18.1216,29991.0
2016-01-11 13:10:00,18.45,18.46,18.41,18.41,56138.0,18.1117,18.1216,18.0725,18.0725,56138.0
2016-01-11 13:15:00,18.41,18.47,18.4,18.46,24164.0,18.0725,18.1314,18.0627,18.1216,24164.0
2016-01-11 13:20:00,18.45,18.45,18.42,18.42,18090.0,18.1117,18.1117,18.0823,18.0823,18090.0
2016-01-11 13:25:00,18.42,18.43,18.4,18.41,25570.0,18.0823,18.0921,18.0627,18.0725,25570.0
2016-01-11 13:30:00,18.41,18.43,18.4,18.43,26983.0,18.0725,18.0921,18.0627,18.0921,26983.0
2016-01-11 13:35:00,18.44,18.46,18.33,18.37,43739.0,18.1019,18.1216,17.9939,18.0332,43739.0
2016-01-11 13:40:00,18.37,18.4,18.37,18.37,19854.0,18.0332,18.0627,18.0332,18.0332,19854.0
2016-01-11 13:45:00,18.38,18.39,18.34,18.38,33517.0,18.043,18.0528,18.0038,18.043,33517.0
2016-01-11 13:50:00,18.38,18.41,18.36,18.41,16095.0,18.043,18.0725,18.0234,18.0725,16095.0
2016-01-11 13:55:00,18.41,18.44,18.41,18.43,28440.0,18.0725,18.1019,18.0725,18.0921,28440.0
2016-01-11 14:00:00,18.43,18.43,18.4,18.4,41085.0,18.0921,18.0921,18.0627,18.0627,41085.0
2016-01-11 14:05:00,18.39,18.41,18.38,18.39,38912.0,18.0528,18.0725,18.043,18.0528,38912.0
2016-01-11 14:10:00,18.39,18.44,18.38,18.38,40761.0,18.0528,18.1019,18.043,18.043,40761.0
2016-01-11 14:15:00,18.39,18.46,18.39,18.46,52325.0,18.0528,18.1216,18.0528,18.1216,52325.0
2016-01-11 14:20:00,18.46,18.48,18.43,18.46,47913.0,18.1216,18.1412,18.0921,18.1216,47913.0
2016-01-11 14:25:00,18.46,18.5,18.45,18.45,68360.0,18.1216,18.1608,18.1117,18.1117,68360.0
2016-01-11 14:30:00,18.45,18.47,18.41,18.41,56107.0,18.1117,18.1314,18.0725,18.0725,56107.0
2016-01-11 14:35:00,18.42,18.43,18.41,18.43,37184.0,18.0823,18.0921,18.0725,18.0921,37184.0
2016-01-11 14:40:00,18.43,18.47,18.43,18.44,43538.0,18.0921,18.1314,18.0921,18.1019,43538.0
2016-01-11 14:45:00,18.44,18.46,18.44,18.46,40603.0,18.1019,18.1216,18.1019,18.1216,40603.0
2016-01-11 14:50:00,18.45,18.45,18.42,18.43,24934.0,18.1117,18.1117,18.0823,18.0921,24934.0
2016-01-11 14:55:00,18.42,18.43,18.39,18.42,27088.0,18.0823,18.0921,18.0528,18.0823,27088.0
2016-01-11 15:00:00,18.43,18.44,18.42,18.44,30364.0,18.0921,18.1019,18.0823,18.1019,30364.0
2016-01-11 15:05:00,18.44,18.44,18.38,18.39,41259.0,18.1019,18.1019,18.043,18.0528,41259.0
2016-01-11 15:10:00,18.39,18.4,18.31,18.32,74469.0,18.0528,18.0627,17.9743,17.9841,74469.0
2016-01-11 15:15:00,18.32,18.35,18.29,18.35,42603.0,17.9841,18.0136,17.9547,18.0136,42603.0
2016-01-11 15:20:00,18.34,18.42,18.31,18.41,44126.0,18.0038,18.0823,17.9743,18.0725,44126.0
2016-01-11 15:25:00,18.42,18.5,18.42,18.5,26326.0,18.0823,18.1608,18.0823,18.1608,26326.0
2016-01-11 15:30:00,18.5,18.55,18.49,18.55,64856.0,18.1608,18.2099,18.151,18.2099,64856.0
2016-01-11 15:35:00,18.56,18.57,18.52,18.53,99553.0,18.2197,18.2295,18.1805,18.1903,99553.0
2016-01-11 15:40:00,18.52,18.53,18.48,18.51,57394.0,18.1805,18.1903,18.1412,18.1706,57394.0
2016-01-11 15:45:00,18.52,18.53,18.45,18.46,78611.0,18.1805,18.1903,18.1117,18.1216,78611.0
2016-01-11 15:50:00,18.47,18.5,18.47,18.5,62299.0,18.1314,18.1608,18.1314,18.1608,62299.0
2016-01-11 15:55:00,18.5,18.51,18.46,18.47,96814.0,18.1608,18.1706,18.1216,18.1314,96814.0
2016-01-12 09:30:00,18.72,18.78,18.58,18.65,43878.0,18.3768,18.4357,18.2394,18.3081,43878.0
2016-01-12 09:35:00,18.67,18.68,18.55,18.64,22003.0,18.3277,18.3375,18.2099,18.2983,22003.0
2016-01-12 09:40:00,18.65,18.69,18.61,18.62,20178.0,18.3081,18.3473,18.2688,18.2786,20178.0
2016-01-12 09:45:00,18.62,18.65,18.6,18.63,23283.0,18.2786,18.3081,18.259,18.2884,23283.0
2016-01-12 09:50:00,18.64,18.65,18.58,18.6,16469.0,18.2983,18.3081,18.2394,18.259,16469.0
2016-01-12 09:55:00,18.6,18.67,18.59,18.63,36300.0,18.259,18.3277,18.2492,18.2884,36300.0
2016-01-12 10:00:00,18.64,18.66,18.57,18.59,37402.0,18.2983,18.3179,18.2295,18.2492,37402.0
2016-01-12 10:05:00,18.59,18.63,18.57,18.57,26384.0,18.2492,18.2884,18.2295,18.2295,26384.0
2016-01-12 10:10:00,18.57,18.65,18.57,18.58,19418.0,18.2295,18.3081,18.2295,18.2394,19418.0
2016-01-12 10:15:00,18.58,18.6,18.5,18.55,15895.0,18.2394,18.259,18.1608,18.2099,15895.0
2016-01-12 10:20:00,18.54,18.54,18.44,18.45,21897.0,18.2001,18.2001,18.1019,18.1117,21897.0
2016-01-12 10:25:00,18.45,18.49,18.43,18.48,16023.0,18.1117,18.151,18.0921,18.1412,16023.0
2016-01-12 10:30:00,18.48,18.55,18.47,18.51,14157.0,18.1412,18.2099,18.1314,18.1706,14157.0
2016-01-12 10:35:00,18.52,18.52,18.41,18.41,48557.0,18.1805,18.1805,18.0725,18.0725,48557.0
2016-01-12 10:40:00,18.42,18.42,18.38,18.4,13424.0,18.0823,18.0823,18.043,18.0627,13424.0
2016-01-12 10:45:00,18.4,18.4,18.35,18.37,13647.0,18.0627,18.0627,18.0136,18.0332,13647.0
2016-01-12 10:50:00,18.37,18.44,18.36,18.42,14956.0,18.0332,18.1019,18.0234,18.0823,14956.0
2016-01-12 10:55:00,18.43,18.48,18.43,18.47,28840.0,18.0921,18.1412,18.0921,18.1314,28840.0
2016-01-12 11:00:00,18.47,18.53,18.46,18.52,60932.0,18.1314,18.1903,18.1216,18.1805,60932.0
2016-01-12 11:05:00,18.52,18.56,18.51,18.54,31793.0,18.1805,18.2197,18.1706,18.2001,31793.0
2016-01-12 11:10:00,18.54,18.54,18.47,18.47,25652.0,18.2001,18.2001,18.1314,18.1314,25652.0
2016-01-12 11:15:00,18.47,18.48,18.44,18.45,21956.0,18.1314,18.1412,18.1019,18.1117,21956.0
2016-01-12 11:20:00,18.45,18.46,18.43,18.45,16950.0,18.1117,18.1216,18.0921,18.1117,16950.0
2016-01-12 11:25:00,18.44,18.44,18.34,18.35,18510.0,18.1019,18.1019,18.0038,18.0136,18510.0
2016-01-12 11:30:00,18.34,18.35,18.31,18.33,15892.0,18.0038,18.0136,17.9743,17.9939,15892.0
2016-01-12 11:35:00,18.33,18.33,18.26,18.28,18128.0,17.9939,17.9939,17.9252,17.9449,18128.0
2016-01-12 11:40:00,18.28,18.38,18.27,18.36,16364.0,17.9449,18.043,17.935,18.0234,16364.0
2016-01-12 11:45:00,18.36,18.4,18.33,18.4,37735.0,18.0234,18.0627,17.9939,18.0627,37735.0
2016-01-12 11:50:00,18.4,18.4,18.35,18.36,15062.0,18.0627,18.0627,18.0136,18.0234,15062.0
2016-01-12 11:55:00,18.37,18.39,18.34,18.34,18688.0,18.0332,18.0528,18.0038,18.0038,18688.0
2016-01-12 12:00:00,18.34,18.37,18.31,18.37,27485.0,18.0038,18.0332,17.9743,18.0332,27485.0
2016-01-12 12:05:00,18.38,18.42,18.37,18.39,20795.0,18.043,18.0823,18.0332,18.0528,20795.0
2016-01-12 12:10:00,18.39,18.39,18.35,18.36,12639.0,18.0528,18.0528,18.0136,18.0234,12639.0
2016-01-12 12:15:00,18.35,18.36,18.31,18.31,13195.0,18.0136,18.0234,17.9743,17.9743,13195.0
2016-01-12 12:20:00,18.31,18.32,18.29,18.3,12948.0,17.9743,17.9841,17.9547,17.9645,12948.0
2016-01-12 12:25:00,18.31,18.35,18.31,18.33,22298.0,17.9743,18.0136,17.9743,17.9939,22298.0
2016-01-12 12:30:00,18.33,18.35,18.29,18.29,16663.0,17.9939,18.0136,17.9547,17.9547,16663.0
2016-01-12 12:35:00,18.29,18.32,18.26,18.31,14783.0,17.9547,17.9841,17.9252,17.9743,14783.0
2016-01-12 12:40:00,18.31,18.33,18.28,18.29,56931.0,17.9743,17.9939,17.9449,17.9547,56931.0
2016-01-12 12:45:00,18.29,18.33,18.27,18.3,65718.0,17.9547,17.9939,17.935,17.9645,65718.0
2016-01-12 12:50:00,18.29,18.31,18.26,18.3,32496.0,17.9547,17.9743,17.9252,17.9645,32496.0
2016-01-12 12:55:00,18.29,18.29,18.25,18.26,19133.0,17.9547,17.9547,17.9154,17.9252,19133.0
2016-01-12 13:00:00,18.27,18.32,18.27,18.28,27573.0,17.935,17.9841,17.935,17.9449,27573.0
2016-01-12 13:05:00,18.28,18.29,18.25,18.27,18648.0,17.9449,17.9547,17.9154,17.935,18648.0
2016-01-12 13:10:00,18.28,18.37,18.27,18.37,12964.0,17.9449,18.0332,17.935,18.0332,12964.0
2016-01-12 13:15:00,18.36,18.36,18.31,18.33,23638.0,18.0234,18.0234,17.9743,17.9939,23638.0
2016-01-12 13:20:00,18.32,18.32,18.3,18.3,23377.0,17.9841,17.9841,17.9645,17.9645,23377.0
2016-01-12 13:25:00,18.3,18.34,18.29,18.32,19227.0,17.9645,18.0038,17.9547,17.9841,19227.0
2016-01-12 13:30:00,18.31,18.36,18.3,18.32,18655.0,17.9743,18.0234,17.9645,17.9841,18655.0
2016-01-12 13:35:00,18.32,18.36,18.31,18.34,24009.0,17.9841,18.0234,17.9743,18.0038,24009.0
2016-01-12 13:40:00,18.34,18.39,18.33,18.37,21428.0,18.0038,18.0528,17.9939,18.0332,21428.0
2016-01-12 13:45:00,18.38,18.38,18.34,18.36,15360.0,18.043,18.043,18.0038,18.0234,15360.0
2016-01-12 13:50:00,18.36,18.37,18.31,18.31,24436.0,18.0234,18.0332,17.9743,17.9743,24436.0
2016-01-12 13:55:00,18.31,18.32,18.27,18.27,28677.0,17.9743,17.9841,17.935,17.935,28677.0
2016-01-12 14:00:00,18.27,18.28,18.21,18.22,35817.0,17.935,17.9449,17.8761,17.886,35817.0
2016-01-12 14:05:00,18.23,18.24,18.21,18.24,20407.0,17.8958,17.9056,17.8761,17.9056,20407.0
2016-01-12 14:10:00,18.24,18.28,18.23,18.28,28066.0,17.9056,17.9449,17.8958,17.9449,28066.0
2016-01-12 14:15:00,18.28,18.28,18.23,18.24,17260.0,17.9449,17.9449,17.8958,17.9056,17260.0
2016-01-12 14:20:00,18.24,18.25,18.21,18.21,36208.0,17.9056,17.9154,17.8761,17.8761,36208.0
2016-01-12 14:25:00,18.22,18.26,18.21,18.25,46377.0,17.886,17.9252,17.8761,17.9154,46377.0
2016-01-12 14:30:00,18.24,18.26,18.24,18.26,42715.0,17.9056,17.9252,17.9056,17.9252,42715.0
2016-01-12 14:35:00,18.26,18.28,18.25,18.27,50447.0,17.9252,17.9449,17.9154,17.935,50447.0
2016-01-12 14:40:00,18.26,18.29,18.26,18.28,18916.0,17.9252,17.9547,17.9252,17.9449,18916.0
2016-01-12 14:45:00,18.27,18.31,18.27,18.3,28951.0,17.935,17.9743,17.935,17.9645,28951.0
2016-01-12 14:50:00,18.3,18.34,18.29,18.34,34519.0,17.9645,18.0038,17.9547,18.0038,34519.0
2016-01-12 14:55:00,18.33,18.39,18.32,18.37,34398.0,17.9939,18.0528,17.9841,18.0332,34398.0
2016-01-12 15:00:00,18.38,18.38,18.32,18.32,55654.0,18.043,18.043,17.9841,17.9841,55654.0
2016-01-12 15:05:00,18.32,18.38,18.32,18.35,30950.0,17.9841,18.043,17.9841,18.0136,30950.0
2016-01-12 15:10:00,18.34,18.4,18.34,18.39,27025.0,18.0038,18.0627,18.0038,18.0528,27025.0
2016-01-12 15:15:00,18.38,18.4,18.37,18.39,70175.0,18.043,18.0627,18.0332,18.0528,70175.0
2016-01-12 15:20:00,18.39,18.47,18.39,18.46,95121.0,18.0528,18.1314,18.0528,18.1216,95121.0
2016-01-12 15:25:00,18.46,18.54,18.45,18.47,64826.0,18.1216,18.2001,18.1117,18.1314,64826.0
2016-01-12 15:30:00,18.46,18.46,18.43,18.43,51285.0,18.1216,18.1216,18.0921,18.0921,51285.0
2016-01-12 15:35:00,18.43,18.49,18.43,18.43,56513.0,18.0921,18.151,18.0921,18.0921,56513.0
2016-01-12 15:40:00,18.43,18.46,18.4,18.45,116972.0,18.0921,18.1216,18.0627,18.1117,116972.0
2016-01-12 15:45:00,18.44,18.49,18.43,18.44,114065.0,18.1019,18.151,18.0921,18.1019,114065.0
2016-01-12 15:50:00,18.44,18.48,18.44,18.46,77819.0,18.1019,18.1412,18.1019,18.1216,77819.0
2016-01-12 15:55:00,18.46,18.52,18.45,18.51,195200.0,18.1216,18.1805,18.1117,18.1706,195200.0
2016-01-13 09:30:00,18.67,18.67,18.53,18.54,29561.0,18.3277,18.3277,18.1903,18.2001,29561.0
2016-01-13 09:35:00,18.54,18.61,18.48,18.61,41532.0,18.2001,18.2688,18.1412,18.2688,41532.0
2016-01-13 09:40:00,18.61,18.61,18.55,18.55,36071.0,18.2688,18.2688,18.2099,18.2099,36071.0
2016-01-13 09:45:00,18.56,18.58,18.51,18.55,30216.0,18.2197,18.2394,18.1706,18.2099,30216.0
2016-01-13 09:50:00,18.56,18.56,18.48,18.5,22877.0,18.2197,18.2197,18.1412,18.1608,22877.0
2016-01-13 09:55:00,18.49,18.56,18.48,18.52,36510.0,18.151,18.2197,18.1412,18.1805,36510.0
2016-01-13 10:00:00,18.52,18.57,18.49,18.51,85101.0,18.1805,18.2295,18.151,18.1706,85101.0
2016-01-13 10:05:00,18.52,18.55,18.5,18.52,63473.0,18.1805,18.2099,18.1608,18.1805,63473.0
2016-01-13 10:10:00,18.51,18.52,18.4,18.43,56628.0,18.1706,18.1805,18.0627,18.0921,56628.0
2016-01-13 10:15:00,18.43,18.44,18.36,18.39,34829.0,18.0921,18.1019,18.0234,18.0528,34829.0
2016-01-13 10:20:00,18.38,18.39,18.33,18.39,23912.0,18.043,18.0528,17.9939,18.0528,23912.0
2016-01-13 10:25:00,18.39,18.42,18.36,18.42,26985.0,18.0528,18.0823,18.0234,18.0823,26985.0
2016-01-13 10:30:00,18.41,18.41,18.28,18.29,55280.0,18.0725,18.0725,17.9449,17.9547,55280.0
2016-01-13 10:35:00,18.29,18.34,18.27,18.28,26795.0,17.9547,18.0038,17.935,17.9449,26795.0
2016-01-13 10:40:00,18.27,18.38,18.27,18.38,24346.0,17.935,18.043,17.935,18.043,24346.0
2016-01-13 10:45:00,18.36,18.42,18.35,18.41,26576.0,18.0234,18.0823,18.0136,18.0725,26576.0
2016-01-13 10:50:00,18.41,18.42,18.34,18.37,52814.0,18.0725,18.0823,18.0038,18.0332,52814.0
2016-01-13 10:55:00,18.36,18.43,18.33,18.43,25940.0,18.0234,18.0921,17.9939,18.0921,25940.0
2016-01-13 11:00:00,18.43,18.43,18.31,18.32,25206.0,18.0921,18.0921,17.9743,17.9841,25206.0
2016-01-13 11:05:00,18.32,18.36,18.3,18.3,27971.0,17.9841,18.0234,17.9645,17.9645,27971.0
2016-01-13 11:10:00,18.3,18.38,18.3,18.34,62759.0,17.9645,18.043,17.9645,18.0038,62759.0
2016-01-13 11:15:00,18.35,18.43,18.35,18.43,14852.0,18.0136,18.0921,18.0136,18.0921,14852.0
2016-01-13 11:20:00,18.42,18.44,18.37,18.38,55680.0,18.0823,18.1019,18.0332,18.043,55680.0
2016-01-13 11:25:00,18.38,18.39,18.35,18.35,25943.0,18.043,18.0528,18.0136,18.0136,25943.0
2016-01-13 11:30:00,18.36,18.38,18.29,18.3,35495.0,18.0234,18.043,17.9547,17.9645,35495.0
2016-01-13 11:35:00,18.3,18.33,18.26,18.29,18953.0,17.9645,17.9939,17.9252,17.9547,18953.0
2016-01-13 11:40:00,18.28,18.29,18.23,18.24,18361.0,17.9449,17.9547,17.8958,17.9056,18361.0
2016-01-13 11:45:00,18.23,18.27,18.23,18.25,110429.0,17.8958,17.935,17.8958,17.9154,110429.0
2016-01-13 11:50:00,18.25,18.3,18.25,18.3,20423.0,17.9154,17.9645,17.9154,17.9645,20423.0
2016-01-13 11:55:00,18.3,18.3,18.26,18.3,15597.0,17.9645,17.9645,17.9252,17.9645,15597.0
2016-01-13 12:00:00,18.3,18.32,18.26,18.27,17107.0,17.9645,17.9841,17.9252,17.935,17107.0
2016-01-13 12:05:00,18.26,18.29,18.24,18.27,14823.0,17.9252,17.9547,17.9056,17.935,14823.0
2016-01-13 12:10:00,18.28,18.29,18.25,18.27,22161.0,17.9449,17.9547,17.9154,17.935,22161.0
2016-01-13 12:15:00,18.26,18.28,18.24,18.26,20064.0,17.9252,17.9449,17.9056,17.9252,20064.0
2016-01-13 12:20:00,18.26,18.29,18.25,18.28,18875.0,17.9252,17.9547,17.9154,17.9449,18875.0
2016-01-13 12:25:00,18.27,18.3,18.26,18.26,16062.0,17.935,17.9645,17.9252,17.9252,16062.0
2016-01-13 12:30:00,18.26,18.26,18.16,18.17,41630.0,17.9252,17.9252,17.8271,17.8369,41630.0
2016-01-13 12:35:00,18.18,18.22,18.18,18.22,13374.0,17.8467,17.886,17.8467,17.886,13374.0
2016-01-13 12:40:00,18.21,18.23,18.21,18.22,17351.0,17.8761,17.8958,17.8761,17.886,17351.0
2016-01-13 12:45:00,18.22,18.25,18.21,18.23,9223.0,17.886,17.9154,17.8761,17.8958,9223.0
2016-01-13 12:50:00,18.23,18.24,18.18,18.21,18423.0,17.8958,17.9056,17.8467,17.8761,18423.0
2016-01-13 12:55:00,18.21,18.24,18.2,18.23,27924.0,17.8761,17.9056,17.8663,17.8958,27924.0
2016-01-13 13:00:00,18.23,18.24,18.18,18.2,17546.0,17.8958,17.9056,17.8467,17.8663,17546.0
2016-01-13 13:05:00,18.2,18.24,18.2,18.23,22809.0,17.8663,17.9056,17.8663,17.8958,22809.0
2016-01-13 13:10:00,18.23,18.25,18.22,18.22,20054.0,17.8958,17.9154,17.886,17.886,20054.0
2016-01-13 13:15:00,18.22,18.22,18.18,18.2,17900.0,17.886,17.886,17.8467,17.8663,17900.0
2016-01-13 13:20:00,18.19,18.2,18.17,18.19,23635.0,17.8565,17.8663,17.8369,17.8565,23635.0
2016-01-13 13:25:00,18.19,18.2,18.18,18.19,20158.0,17.8565,17.8663,17.8467,17.8565,20158.0
2016-01-13 13:30:00,18.19,18.21,18.15,18.16,20242.0,17.8565,17.8761,17.8172,17.8271,20242.0
2016-01-13 13:35:00,18.16,18.17,18.12,18.12,21656.0,17.8271,17.8369,17.7878,17.7878,21656.0
2016-01-13 13:40:00,18.12,18.13,18.06,18.06,27922.0,17.7878,17.7976,17.7289,17.7289,27922.0
2016-01-13 13:45:00,18.06,18.11,18.05,18.1,27235.0,17.7289,17.778,17.7191,17.7682,27235.0
2016-01-13 13:50:00,18.1,18.15,18.07,18.12,28154.0,17.7682,17.8172,17.7387,17.7878,28154.0
2016-01-13 13:55:00,18.13,18.13,18.08,18.08,23857.0,17.7976,17.7976,17.7485,17.7485,23857.0
2016-01-13 14:00:00,18.08,18.14,18.07,18.12,20960.0,17.7485,17.8074,17.7387,17.7878,20960.0
2016-01-13 14:05:00,18.11,18.16,18.11,18.15,26099.0,17.778,17.8271,17.778,17.8172,26099.0
2016-01-13 14:10:00,18.15,18.17,18.13,18.17,19326.0,17.8172,17.8369,17.7976,17.8369,19326.0
2016-01-13 14:15:00,18.17,18.18,18.11,18.12,24548.0,17.8369,17.8467,17.778,17.7878,24548.0
2016-01-13 14:20:00,18.12,18.12,18.08,18.09,17861.0,17.7878,17.7878,17.7485,17.7583,17861.0
2016-01-13 14:25:00,18.09,18.12,18.07,18.12,18001.0,17.7583,17.7878,17.7387,17.7878,18001.0
2016-01-13 14:30:00,18.11,18.12,18.03,18.04,26003.0,17.778,17.7878,17.6994,17.7093,26003.0
2016-01-13 14:35:00,18.03,18.05,18.02,18.03,26089.0,17.6994,17.7191,17.6896,17.6994,26089.0
2016-01-13 14:40:00,18.02,18.03,17.93,17.95,29649.0,17.6896,17.6994,17.6013,17.6209,29649.0
2016-01-13 14:45:00,17.96,18.0,17.95,18.0,22586.0,17.6307,17.67,17.6209,17.67,22586.0
2016-01-13 14:50:00,18.0,18.05,18.0,18.04,32514.0,17.67,17.7191,17.67,17.7093,32514.0
2016-01-13 14:55:00,18.04,18.07,18.04,18.06,58814.0,17.7093,17.7387,17.7093,17.7289,58814.0
2016-01-13 15:00:00,18.06,18.07,18.02,18.05,59003.0,17.7289,17.7387,17.6896,17.7191,59003.0
2016-01-13 15:05:00,18.05,18.07,18.02,18.04,44011.0,17.7191,17.7387,17.6896,17.7093,44011.0
2016-01-13 15:10:00,18.04,18.05,18.0,18.0,34581.0,17.7093,17.7191,17.67,17.67,34581.0
2016-01-13 15:15:00,18.0,18.08,17.99,18.07,49673.0,17.67,17.7485,17.6602,17.7387,49673.0
2016-01-13 15:20:00,18.07,18.11,18.05,18.1,34071.0,17.7387,17.778,17.7191,17.7682,34071.0
2016-01-13 15:25:00,18.11,18.15,18.11,18.13,31153.0,17.778,17.8172,17.778,17.7976,31153.0
2016-01-13 15:30:00,18.13,18.16,18.11,18.16,49984.0,17.7976,17.8271,17.778,17.8271,49984.0
2016-01-13 15:35:00,18.16,18.17,18.11,18.16,59388.0,17.8271,17.8369,17.778,17.8271,59388.0
2016-01-13 15:40:00,18.15,18.19,18.11,18.12,39725.0,17.8172,17.8565,17.778,17.7878,39725.0
2016-01-13 15:45:00,18.12,18.12,18.04,18.06,54010.0,17.7878,17.7878,17.7093,17.7289,54010.0
2016-01-13 15:50:00,18.06,18.09,18.03,18.08,62188.0,17.7289,17.7583,17.6994,17.7485,62188.0
2016-01-13 15:55:00,18.07,18.1,18.05,18.08,123367.0,17.7387,17.7682,17.7191,17.7485,123367.0
2016-01-14 09:30:00,18.17,18.2,18.08,18.09,18505.0,17.8369,17.8663,17.7485,17.7583,18505.0
2016-01-14 09:35:00,18.09,18.11,17.88,17.9,25053.0,17.7583,17.778,17.5522,17.5718,25053.0
2016-01-14 09:40:00,17.91,18.05,17.88,18.05,22715.0,17.5816,17.7191,17.5522,17.7191,22715.0
2016-01-14 09:45:00,18.03,18.05,18.0,18.03,25665.0,17.6994,17.7191,17.67,17.6994,25665.0
2016-01-14 09:50:00,18.04,18.1,18.03,18.04,74100.0,17.7093,17.7682,17.6994,17.7093,74100.0
2016-01-14 09:55:00,18.04,18.06,17.91,17.93,39015.0,17.7093,17.7289,17.5816,17.6013,39015.0
2016-01-14 10:00:00,17.93,17.96,17.92,17.94,27046.0,17.6013,17.6307,17.5915,17.6111,27046.0
2016-01-14 10:05:00,17.93,18.03,17.93,17.99,19997.0,17.6013,17.6994,17.6013,17.6602,19997.0
2016-01-14 10:10:00,17.99,18.14,17.96,18.13,35236.0,17.6602,17.8074,17.6307,17.7976,35236.0
2016-01-14 10:15:00,18.13,18.24,18.13,18.2,60823.0,17.7976,17.9056,17.7976,17.8663,60823.0
2016-01-14 10:20:00,18.21,18.28,18.16,18.28,45325.0,17.8761,17.9449,17.8271,17.9449,45325.0
2016-01-14 10:25:00,18.28,18.41,18.27,18.41,40370.0,17.9449,18.0725,17.935,18.0725,40370.0
2016-01-14 10:30:00,18.41,18.41,18.33,18.35,174852.0,18.0725,18.0725,17.9939,18.0136,174852.0
2016-01-14 10:35:00,18.35,18.36,18.3,18.3,142362.0,18.0136,18.0234,17.9645,17.9645,142362.0
2016-01-14 10:40:00,18.3,18.34,18.28,18.33,63393.0,17.9645,18.0038,17.9449,17.9939,63393.0
2016-01-14 10:45:00,18.34,18.38,18.31,18.38,37623.0,18.0038,18.043,17.9743,18.043,37623.0
2016-01-14 10:50:00,18.38,18.38,18.29,18.29,44294.0,18.043,18.043,17.9547,17.9547,44294.0
2016-01-14 10:55:00,18.29,18.33,18.29,18.29,15957.0,17.9547,17.9939,17.9547,17.9547,15957.0
2016-01-14 11:00:00,18.29,18.33,18.22,18.22,26264.0,17.9547,17.9939,17.886,17.886,26264.0
2016-01-14 11:05:00,18.23,18.26,18.19,18.19,21172.0,17.8958,17.9252,17.8565,17.8565,21172.0
2016-01-14 11:10:00,18.19,18.29,18.19,18.27,29137.0,17.8565,17.9547,17.8565,17.935,29137.0
2016-01-14 11:15:00,18.26,18.29,18.19,18.19,35237.0,17.9252,17.9547,17.8565,17.8565,35237.0
2016-01-14 11:20:00,18.19,18.2,18.13,18.16,10846.0,17.8565,17.8663,17.7976,17.8271,10846.0
2016-01-14 11:25:00,18.17,18.19,18.14,18.18,15183.0,17.8369,17.8565,17.8074,17.8467,15183.0
2016-01-14 11:30:00,18.17,18.2,18.15,18.16,15168.0,17.8369,17.8663,17.8172,17.8271,15168.0
2016-01-14 11:35:00,18.15,18.18,18.13,18.16,10813.0,17.8172,17.8467,17.7976,17.8271,10813.0
2016-01-14 11:40:00,18.16,18.2,18.16,18.2,11920.0,17.8271,17.8663,17.8271,17.8663,11920.0
2016-01-14 11:45:00,18.2,18.23,18.2,18.21,18923.0,17.8663,17.8958,17.8663,17.8761,18923.0
2016-01-14 11:50:00,18.22,18.23,18.19,18.2,20291.0,17.886,17.8958,17.8565,17.8663,20291.0
2016-01-14 11:55:00,18.2,18.24,18.2,18.22,16964.0,17.8663,17.9056,17.8663,17.886,16964.0
2016-01-14 12:00:00,18.23,18.26,18.22,18.24,15675.0,17.8958,17.9252,17.886,17.9056,15675.0
2016-01-14 12:05:00,18.23,18.24,18.18,18.18,15367.0,17.8958,17.9056,17.8467,17.8467,15367.0
2016-01-14 12:10:00,18.18,18.21,18.17,18.19,14306.0,17.8467,17.8761,17.8369,17.8565,14306.0
2016-01-14 12:15:00,18.2,18.24,18.19,18.21,31718.0,17.8663,17.9056,17.8565,17.8761,31718.0
2016-01-14 12:20:00,18.22,18.24,18.2,18.24,15232.0,17.886,17.9056,17.8663,17.9056,15232.0
2016-01-14 12:25:00,18.24,18.25,18.23,18.23,12000.0,17.9056,17.9154,17.8958,17.8958,12000.0
2016-01-14 12:30:00,18.24,18.26,18.24,18.25,32050.0,17.9056,17.9252,17.9056,17.9154,32050.0
2016-01-14 12:35:00,18.25,18.26,18.24,18.24,70566.0,17.9154,17.9252,17.9056,17.9056,70566.0
2016-01-14 12:40:00,18.25,18.27,18.24,18.27,80615.0,17.9154,17.935,17.9056,17.935,80615.0
2016-01-14 12:45:00,18.27,18.32,18.27,18.3,11603.0,17.935,17.9841,17.935,17.9645,11603.0
2016-01-14 12:50:00,18.3,18.31,18.27,18.31,19781.0,17.9645,17.9743,17.935,17.9743,19781.0
2016-01-14 12:55:00,18.31,18.31,18.27,18.27,23427.0,17.9743,17.9743,17.935,17.935,23427.0
2016-01-14 13:00:00,18.26,18.31,18.25,18.31,20658.0,17.9252,17.9743,17.9154,17.9743,20658.0
2016-01-14 13:05:00,18.31,18.31,18.29,18.3,29741.0,17.9743,17.9743,17.9547,17.9645,29741.0
2016-01-14 13:10:00,18.3,18.33,18.29,18.32,25380.0,17.9645,17.9939,17.9547,17.9841,25380.0
2016-01-14 13:15:00,18.33,18.35,18.33,18.33,21590.0,17.9939,18.0136,17.9939,17.9939,21590.0
2016-01-14 13:20:00,18.33,18.35,18.32,18.35,47171.0,17.9939,18.0136,17.9841,18.0136,47171.0
2016-01-14 13:25:00,18.35,18.35,18.32,18.34,18730.0,18.0136,18.0136,17.9841,18.0038,18730.0
2016-01-14 13:30:00,18.34,18.35,18.33,18.35,20491.0,18.0038,18.0136,17.9939,18.0136,20491.0
2016-01-14 13:35:00,18.35,18.36,18.32,18.32,44052.0,18.0136,18.0234,17.9841,17.9841,44052.0
2016-01-14 13:40:00,18.32,18.33,18.29,18.3,25504.0,17.9841,17.9939,17.9547,17.9645,25504.0
2016-01-14 13:45:00,18.3,18.3,18.22,18.22,64030.0,17.9645,17.9645,17.886,17.886,64030.0
2016-01-14 13:50:00,18.22,18.23,18.18,18.18,40213.0,17.886,17.8958,17.8467,17.8467,40213.0
2016-01-14 13:55:00,18.18,18.2,18.13,18.13,44244.0,17.8467,17.8663,17.7976,17.7976,44244.0
2016-01-14 14:00:00,18.13,18.15,18.11,18.12,35886.0,17.7976,17.8172,17.778,17.7878,35886.0
2016-01-14 14:05:00,18.13,18.15,18.11,18.15,39108.0,17.7976,17.8172,17.778,17.8172,39108.0
2016-01-14 14:10:00,18.16,18.18,18.15,18.15,31666.0,17.8271,17.8467,17.8172,17.8172,31666.0
2016-01-14 14:15:00,18.15,18.17,18.14,18.14,25701.0,17.8172,17.8369,17.8074,17.8074,25701.0
2016-01-14 14:20:00,18.14,18.16,18.13,18.14,24205.0,17.8074,17.8271,17.7976,17.8074,24205.0
2016-01-14 14:25:00,18.14,18.15,18.12,18.14,29978.0,17.8074,17.8172,17.7878,17.8074,29978.0
2016-01-14 14:30:00,18.15,18.19,18.14,18.18,36591.0,17.8172,17.8565,17.8074,17.8467,36591.0
2016-01-14 14:35:00,18.18,18.19,18.16,18.17,22987.0,17.8467,17.8565,17.8271,17.8369,22987.0
2016-01-14 14:40:00,18.17,18.18,18.16,18.16,28545.0,17.8369,17.8467,17.8271,17.8271,28545.0
2016-01-14 14:45:00,18.17,18.18,18.16,18.17,30634.0,17.8369,17.8467,17.8271,17.8369,30634.0
2016-01-14 14:50:00,18.16,18.2,18.16,18.19,46650.0,17.8271,17.8663,17.8271,17.8565,46650.0
2016-01-14 14:55:00,18.2,18.24,18.19,18.22,36803.0,17.8663,17.9056,17.8565,17.886,36803.0
2016-01-14 15:00:00,18.23,18.23,18.2,18.23,52260.0,17.8958,17.8958,17.8663,17.8958,52260.0
2016-01-14 15:05:00,18.23,18.27,18.22,18.26,52731.0,17.8958,17.935,17.886,17.9252,52731.0
2016-01-14 15:10:00,18.26,18.27,18.2,18.2,115581.0,17.9252,17.935,17.8663,17.8663,115581.0
2016-01-14 15:15:00,18.21,18.22,18.19,18.19,66312.0,17.8761,17.886,17.8565,17.8565,66312.0
2016-01-14 15:20:00,18.19,18.2,18.14,18.15,85442.0,17.8565,17.8663,17.8074,17.8172,85442.0
2016-01-14 15:25:00,18.16,18.16,18.07,18.09,123754.0,17.8271,17.8271,17.7387,17.7583,123754.0
2016-01-14 15:30:00,18.09,18.1,18.07,18.07,102705.0,17.7583,17.7682,17.7387,17.7387,102705.0
2016-01-14 15:35:00,18.08,18.08,18.01,18.01,153261.0,17.7485,17.7485,17.6798,17.6798,153261.0
2016-01-14 15:40:00,18.01,18.12,17.99,18.1,202394.0,17.6798,17.7878,17.6602,17.7682,202394.0
2016-01-14 15:45:00,18.11,18.11,18.03,18.04,229453.0,17.778,17.778,17.6994,17.7093,229453.0
2016-01-14 15:50:00,18.05,18.06,17.99,18.0,247525.0,17.7191,17.7289,17.6602,17.67,247525.0
2016-01-14 15:55:00,18.0,18.03,17.99,18.02,323149.0,17.67,17.6994,17.6602,17.6896,323149.0
2016-01-15 09:30:00,17.5,17.53,17.41,17.43,122896.0,17.1792,17.2086,17.0908,17.1104,122896.0
2016-01-15 09:35:00,17.47,17.56,17.47,17.53,24036.0,17.1497,17.2381,17.1497,17.2086,24036.0
2016-01-15 09:40:00,17.52,17.54,17.45,17.53,31047.0,17.1988,17.2184,17.1301,17.2086,31047.0
2016-01-15 09:45:00,17.53,17.67,17.5,17.66,38452.0,17.2086,17.346,17.1792,17.3362,38452.0
2016-01-15 09:50:00,17.66,17.7,17.64,17.7,28502.0,17.3362,17.3755,17.3166,17.3755,28502.0
2016-01-15 09:55:00,17.69,17.71,17.63,17.67,18419.0,17.3657,17.3853,17.3068,17.346,18419.0
2016-01-15 10:00:00,17.67,17.7,17.61,17.66,36884.0,17.346,17.3755,17.2871,17.3362,36884.0
2016-01-15 10:05:00,17.66,17.76,17.65,17.74,56076.0,17.3362,17.4344,17.3264,17.4148,56076.0
2016-01-15 10:10:00,17.75,17.79,17.71,17.73,40975.0,17.4246,17.4638,17.3853,17.4049,40975.0
2016-01-15 10:15:00,17.72,17.8,17.72,17.8,27894.0,17.3951,17.4737,17.3951,17.4737,27894.0
2016-01-15 10:20:00,17.8,17.89,17.78,17.88,25497.0,17.4737,17.562,17.454,17.5522,25497.0
2016-01-15 10:25:00,17.88,17.92,17.86,17.86,26285.0,17.5522,17.5915,17.5326,17.5326,26285.0
2016-01-15 10:30:00,17.85,17.92,17.82,17.9,50336.0,17.5227,17.5915,17.4933,17.5718,50336.0
2016-01-15 10:35:00,17.9,17.94,17.86,17.87,60553.0,17.5718,17.6111,17.5326,17.5424,60553.0
2016-01-15 10:40:00,17.87,17.88,17.81,17.85,41299.0,17.5424,17.5522,17.4835,17.5227,41299.0
2016-01-15 10:45:00,17.84,17.93,17.82,17.93,22896.0,17.5129,17.6013,17.4933,17.6013,22896.0
2016-01-15 10:50:00,17.94,17.95,17.85,17.86,20502.0,17.6111,17.6209,17.5227,17.5326,20502.0
2016-01-15 10:55:00,17.86,17.88,17.83,17.84,21353.0,17.5326,17.5522,17.5031,17.5129,21353.0
2016-01-15 11:00:00,17.84,17.87,17.8,17.82,33054.0,17.5129,17.5424,17.4737,17.4933,33054.0
2016-01-15 11:05:00,17.82,17.87,17.81,17.82,29941.0,17.4933,17.5424,17.4835,17.4933,29941.0
2016-01-15 11:10:00,17.82,17.84,17.76,17.84,36271.0,17.4933,17.5129,17.4344,17.5129,36271.0
2016-01-15 11:15:00,17.85,17.88,17.82,17.84,26445.0,17.5227,17.5522,17.4933,17.5129,26445.0
2016-01-15 11:20:00,17.84,17.84,17.81,17.83,20896.0,17.5129,17.5129,17.4835,17.5031,20896.0
2016-01-15 11:25:00,17.84,17.86,17.81,17.84,26579.0,17.5129,17.5326,17.4835,17.5129,26579.0
2016-01-15 11:30:00,17.84,17.88,17.82,17.86,24181.0,17.5129,17.5522,17.4933,17.5326,24181.0
2016-01-15 11:35:00,17.85,17.85,17.81,17.82,27505.0,17.5227,17.5227,17.4835,17.4933,27505.0
2016-01-15 11:40:00,17.81,17.83,17.78,17.83,20268.0,17.4835,17.5031,17.454,17.5031,20268.0
2016-01-15 11:45:00,17.83,17.87,17.83,17.83,17127.0,17.5031,17.5424,17.5031,17.5031,17127.0
2016-01-15 11:50:00,17.83,17.84,17.74,17.75,35815.0,17.5031,17.5129,17.4148,17.4246,35815.0
2016-01-15 11:55:00,17.75,17.79,17.73,17.77,20331.0,17.4246,17.4638,17.4049,17.4442,20331.0
2016-01-15 12:00:00,17.77,17.78,17.74,17.75,27692.0,17.4442,17.454,17.4148,17.4246,27692.0
2016-01-15 12:05:00,17.74,17.78,17.74,17.78,23493.0,17.4148,17.454,17.4148,17.454,23493.0
2016-01-15 12:10:00,17.78,17.82,17.77,17.8,22468.0,17.454,17.4933,17.4442,17.4737,22468.0
2016-01-15 12:15:00,17.8,17.8,17.78,17.79,36286.0,17.4737,17.4737,17.454,17.4638,36286.0
2016-01-15 12:20:00,17.79,17.79,17.75,17.77,35757.0,17.4638,17.4638,17.4246,17.4442,35757.0
2016-01-15 12:25:00,17.76,17.8,17.74,17.79,32632.0,17.4344,17.4737,17.4148,17.4638,32632.0
2016-01-15 12:30:00,17.79,17.79,17.72,17.74,34116.0,17.4638,17.4638,17.3951,17.4148,34116.0
2016-01-15 12:35:00,17.74,17.75,17.71,17.72,25592.0,17.4148,17.4246,17.3853,17.3951,25592.0
2016-01-15 12:40:00,17.72,17.77,17.71,17.77,15749.0,17.3951,17.4442,17.3853,17.4442,15749.0
2016-01-15 12:45:00,17.78,17.79,17.75,17.79,28297.0,17.454,17.4638,17.4246,17.4638,28297.0
2016-01-15 12:50:00,17.79,17.81,17.77,17.8,21135.0,17.4638,17.4835,17.4442,17.4737,21135.0
2016-01-15 12:55:00,17.8,17.82,17.78,17.8,24456.0,17.4737,17.4933,17.454,17.4737,24456.0
2016-01-15 13:00:00,17.8,17.81,17.78,17.8,22164.0,17.4737,17.4835,17.454,17.4737,22164.0
2016-01-15 13:05:00,17.8,17.8,17.73,17.74,29397.0,17.4737,17.4737,17.4049,17.4148,29397.0
2016-01-15 13:10:00,17.74,17.82,17.74,17.82,23920.0,17.4148,17.4933,17.4148,17.4933,23920.0
2016-01-15 13:15:00,17.82,17.9,17.8,17.89,44891.0,17.4933,17.5718,17.4737,17.562,44891.0
2016-01-15 13:20:00,17.9,17.93,17.88,17.93,22273.0,17.5718,17.6013,17.5522,17.6013,22273.0
2016-01-15 13:25:00,17.93,17.94,17.91,17.93,25509.0,17.6013,17.6111,17.5816,17.6013,25509.0
2016-01-15 13:30:00,17.93,17.99,17.93,17.99,42959.0,17.6013,17.6602,17.6013,17.6602,42959.0
2016-01-15 13:35:00,17.99,17.99,17.96,17.97,28046.0,17.6602,17.6602,17.6307,17.6405,28046.0
2016-01-15 13:40:00,17.97,18.02,17.96,18.01,38530.0,17.6405,17.6896,17.6307,17.6798,38530.0
2016-01-15 13:45:00,18.0,18.05,17.99,18.0,30767.0,17.67,17.7191,17.6602,17.67,30767.0
2016-01-15 13:50:00,18.0,18.08,18.0,18.07,31454.0,17.67,17.7485,17.67,17.7387,31454.0
2016-01-15 13:55:00,18.08,18.08,18.04,18.06,25683.0,17.7485,17.7485,17.7093,17.7289,25683.0
2016-01-15 14:00:00,18.06,18.06,17.98,17.99,26396.0,17.7289,17.7289,17.6504,17.6602,26396.0
2016-01-15 14:05:00,17.99,18.0,17.96,17.98,28385.0,17.6602,17.67,17.6307,17.6504,28385.0
2016-01-15 14:10:00,17.99,18.01,17.97,18.0,30077.0,17.6602,17.6798,17.6405,17.67,30077.0
2016-01-15 14:15:00,18.0,18.03,17.99,18.02,26090.0,17.67,17.6994,17.6602,17.6896,26090.0
2016-01-15 14:20:00,18.02,18.02,17.95,17.95,26903.0,17.6896,17.6896,17.6209,17.6209,26903.0
2016-01-15 14:25:00,17.96,18.0,17.95,17.95,26463.0,17.6307,17.67,17.6209,17.6209,26463.0
2016-01-15 14:30:00,17.94,17.99,17.94,17.96,31229.0,17.6111,17.6602,17.6111,17.6307,31229.0
2016-01-15 14:35:00,17.96,18.0,17.96,17.98,21145.0,17.6307,17.67,17.6307,17.6504,21145.0
2016-01-15 14:40:00,17.99,18.03,17.99,18.02,37369.0,17.6602,17.6994,17.6602,17.6896,37369.0
2016-01-15 14:45:00,18.02,18.05,17.99,18.04,31462.0,17.6896,17.7191,17.6602,17.7093,31462.0
2016-01-15 14:50:00,18.05,18.07,18.04,18.05,70330.0,17.7191,17.7387,17.7093,17.7191,70330.0
2016-01-15 14:55:00,18.05,18.12,18.05,18.12,47259.0,17.7191,17.7878,17.7191,17.7878,47259.0
2016-01-15 15:00:00,18.11,18.13,18.08,18.13,96771.0,17.778,17.7976,17.7485,17.7976,96771.0
2016-01-15 15:05:00,18.12,18.14,18.1,18.12,43732.0,17.7878,17.8074,17.7682,17.7878,43732.0
2016-01-15 15:10:00,18.12,18.13,18.06,18.1,42350.0,17.7878,17.7976,17.7289,17.7682,42350.0
2016-01-15 15:15:00,18.11,18.12,18.05,18.07,43747.0,17.778,17.7878,17.7191,17.7387,43747.0
2016-01-15 15:20:00,18.06,18.12,18.04,18.12,30282.0,17.7289,17.7878,17.7093,17.7878,30282.0
2016-01-15 15:25:00,18.13,18.15,18.12,18.13,31755.0,17.7976,17.8172,17.7878,17.7976,31755.0
2016-01-15 15:30:00,18.13,18.14,18.08,18.11,57083.0,17.7976,17.8074,17.7485,17.778,57083.0
2016-01-15 15:35:00,18.11,18.13,18.09,18.1,91282.0,17.778,17.7976,17.7583,17.7682,91282.0
2016-01-15 15:40:00,18.1,18.12,18.08,18.11,139380.0,17.7682,17.7878,17.7485,17.778,139380.0
2016-01-15 15:45:00,18.11,18.15,18.11,18.14,88174.0,17.778,17.8172,17.778,17.8074,88174.0
2016-01-15 15:50:00,18.14,18.16,18.13,18.15,101521.0,17.8074,17.8271,17.7976,17.8172,101521.0
2016-01-15 15:55:00,18.14,18.16,18.12,18.13,192368.0,17.8074,17.8271,17.7878,17.7976,192368.0
2016-01-19 09:30:00,18.32,18.39,18.22,18.24,43640.0,17.9841,18.0528,17.886,17.9056,43640.0
2016-01-19 09:35:00,18.24,18.26,17.85,17.86,58983.0,17.9056,17.9252,17.5227,17.5326,58983.0
2016-01-19 09:40:00,17.87,17.87,17.71,17.73,29439.0,17.5424,17.5424,17.3853,17.4049,29439.0
2016-01-19 09:45:00,17.74,17.81,17.73,17.76,31672.0,17.4148,17.4835,17.4049,17.4344,31672.0
2016-01-19 09:50:00,17.75,17.81,17.67,17.75,25417.0,17.4246,17.4835,17.346,17.4246,25417.0
2016-01-19 09:55:00,17.76,17.88,17.76,17.88,21948.0,17.4344,17.5522,17.4344,17.5522,21948.0
2016-01-19 10:00:00,17.89,17.96,17.88,17.89,33628.0,17.562,17.6307,17.5522,17.562,33628.0
2016-01-19 10:05:00,17.9,17.94,17.82,17.82,48004.0,17.5718,17.6111,17.4933,17.4933,48004.0
2016-01-19 10:10:00,17.82,17.9,17.81,17.9,40372.0,17.4933,17.5718,17.4835,17.5718,40372.0
2016-01-19 10:15:00,17.9,17.98,17.9,17.94,39556.0,17.5718,17.6504,17.5718,17.6111,39556.0
2016-01-19 10:20:00,17.94,17.97,17.86,17.89,61531.0,17.6111,17.6405,17.5326,17.562,61531.0
2016-01-19 10:25:00,17.89,18.01,17.88,18.0,77546.0,17.562,17.6798,17.5522,17.67,77546.0
2016-01-19 10:30:00,18.0,18.0,17.93,17.93,48804.0,17.67,17.67,17.6013,17.6013,48804.0
2016-01-19 10:35:00,17.94,17.96,17.88,17.88,34935.0,17.6111,17.6307,17.5522,17.5522,34935.0
2016-01-19 10:40:00,17.89,17.93,17.88,17.93,40303.0,17.562,17.6013,17.5522,17.6013,40303.0
2016-01-19 10:45:00,17.93,18.0,17.91,17.99,36489.0,17.6013,17.67,17.5816,17.6602,36489.0
2016-01-19 10:50:00,18.0,18.01,17.93,17.96,37821.0,17.67,17.6798,17.6013,17.6307,37821.0
2016-01-19 10:55:00,17.95,17.99,17.95,17.96,46166.0,17.6209,17.6602,17.6209,17.6307,46166.0
2016-01-19 11:00:00,17.96,18.0,17.96,17.98,136302.0,17.6307,17.67,17.6307,17.6504,136302.0
2016-01-19 11:05:00,17.99,18.0,17.93,17.94,49571.0,17.6602,17.67,17.6013,17.6111,49571.0
2016-01-19 11:10:00,17.94,17.94,17.84,17.85,33815.0,17.6111,17.6111,17.5129,17.5227,33815.0
2016-01-19 11:15:00,17.86,17.91,17.86,17.88,23646.0,17.5326,17.5816,17.5326,17.5522,23646.0
2016-01-19 11:20:00,17.88,17.92,17.87,17.91,30420.0,17.5522,17.5915,17.5424,17.5816,30420.0
2016-01-19 11:25:00,17.91,18.0,17.91,17.99,27095.0,17.5816,17.67,17.5816,17.6602,27095.0
2016-01-19 11:30:00,18.0,18.01,17.94,17.94,34340.0,17.67,17.6798,17.6111,17.6111,34340.0
2016-01-19 11:35:00,17.94,17.97,17.93,17.96,31389.0,17.6111,17.6405,17.6013,17.6307,31389.0
2016-01-19 11:40:00,17.97,17.97,17.93,17.95,27633.0,17.6405,17.6405,17.6013,17.6209,27633.0
2016-01-19 11:45:00,17.95,17.97,17.94,17.94,52742.0,17.6209,17.6405,17.6111,17.6111,52742.0
2016-01-19 11:50:00,17.94,17.94,17.9,17.91,28722.0,17.6111,17.6111,17.5718,17.5816,28722.0
2016-01-19 11:55:00,17.92,17.95,17.91,17.94,27774.0,17.5915,17.6209,17.5816,17.6111,27774.0
2016-01-19 12:00:00,17.94,17.95,17.89,17.93,24383.0,17.6111,17.6209,17.562,17.6013,24383.0
2016-01-19 12:05:00,17.93,17.93,17.85,17.85,20399.0,17.6013,17.6013,17.5227,17.5227,20399.0
2016-01-19 12:10:00,17.85,17.89,17.84,17.89,22810.0,17.5227,17.562,17.5129,17.562,22810.0
2016-01-19 12:15:00,17.89,17.89,17.83,17.84,15046.0,17.562,17.562,17.5031,17.5129,15046.0
2016-01-19 12:20:00,17.85,17.86,17.82,17.84,25805.0,17.5227,17.5326,17.4933,17.5129,25805.0
2016-01-19 12:25:00,17.84,17.88,17.81,17.88,22357.0,17.5129,17.5522,17.4835,17.5522,22357.0
2016-01-19 12:30:00,17.88,17.89,17.87,17.89,17140.0,17.5522,17.562,17.5424,17.562,17140.0
2016-01-19 12:35:00,17.89,17.9,17.85,17.86,17804.0,17.562,17.5718,17.5227,17.5326,17804.0
2016-01-19 12:40:00,17.85,17.85,17.83,17.83,18723.0,17.5227,17.5227,17.5031,17.5031,18723.0
2016-01-19 12:45:00,17.83,17.84,17.78,17.78,16847.0,17.5031,17.5129,17.454,17.454,16847.0
2016-01-19 12:50:00,17.78,17.81,17.76,17.79,16473.0,17.454,17.4835,17.4344,17.4638,16473.0
2016-01-19 12:55:00,17.8,17.81,17.78,17.81,11479.0,17.4737,17.4835,17.454,17.4835,11479.0
2016-01-19 13:00:00,17.82,17.84,17.81,17.82,18419.0,17.4933,17.5129,17.4835,17.4933,18419.0
2016-01-19 13:05:00,17.82,17.84,17.78,17.84,17404.0,17.4933,17.5129,17.454,17.5129,17404.0
2016-01-19 13:10:00,17.85,17.85,17.8,17.8,20901.0,17.5227,17.5227,17.4737,17.4737,20901.0
2016-01-19 13:15:00,17.81,17.86,17.8,17.85,24654.0,17.4835,17.5326,17.4737,17.5227,24654.0
2016-01-19 13:20:00,17.85,17.87,17.84,17.84,24316.0,17.5227,17.5424,17.5129,17.5129,24316.0
2016-01-19 13:25:00,17.84,17.85,17.76,17.76,33374.0,17.5129,17.5227,17.4344,17.4344,33374.0
2016-01-19 13:30:00,17.77,17.78,17.7,17.7,36273.0,17.4442,17.454,17.3755,17.3755,36273.0
2016-01-19 13:35:00,17.7,17.76,17.68,17.76,33059.0,17.3755,17.4344,17.3559,17.4344,33059.0
2016-01-19 13:40:00,17.75,17.75,17.71,17.72,29745.0,17.4246,17.4246,17.3853,17.3951,29745.0
2016-01-19 13:45:00,17.72,17.76,17.71,17.75,22447.0,17.3951,17.4344,17.3853,17.4246,22447.0
2016-01-19 13:50:00,17.75,17.75,17.71,17.72,21675.0,17.4246,17.4246,17.3853,17.3951,21675.0
2016-01-19 13:55:00,17.72,17.73,17.64,17.65,68153.0,17.3951,17.4049,17.3166,17.3264,68153.0
2016-01-19 14:00:00,17.65,17.65,17.63,17.64,18691.0,17.3264,17.3264,17.3068,17.3166,18691.0
2016-01-19 14:05:00,17.64,17.65,17.59,17.59,40237.0,17.3166,17.3264,17.2675,17.2675,40237.0
2016-01-19 14:10:00,17.59,17.59,17.46,17.49,92223.0,17.2675,17.2675,17.1399,17.1693,92223.0
2016-01-19 14:15:00,17.5,17.52,17.5,17.5,51602.0,17.1792,17.1988,17.1792,17.1792,51602.0
2016-01-19 14:20:00,17.5,17.51,17.47,17.5,47912.0,17.1792,17.189,17.1497,17.1792,47912.0
2016-01-19 14:25:00,17.5,17.51,17.48,17.5,41219.0,17.1792,17.189,17.1595,17.1792,41219.0
2016-01-19 14:30:00,17.5,17.51,17.49,17.5,31146.0,17.1792,17.189,17.1693,17.1792,31146.0
2016-01-19 14:35:00,17.5,17.51,17.47,17.51,31966.0,17.1792,17.189,17.1497,17.189,31966.0
2016-01-19 14:40:00,17.51,17.52,17.47,17.48,39055.0,17.189,17.1988,17.1497,17.1595,39055.0
2016-01-19 14:45:00,17.47,17.48,17.45,17.45,33860.0,17.1497,17.1595,17.1301,17.1301,33860.0
2016-01-19 14:50:00,17.45,17.5,17.44,17.5,47850.0,17.1301,17.1792,17.1203,17.1792,47850.0
2016-01-19 14:55:00,17.5,17.51,17.49,17.5,32290.0,17.1792,17.189,17.1693,17.1792,32290.0
2016-01-19 15:00:00,17.49,17.51,17.45,17.51,77354.0,17.1693,17.189,17.1301,17.189,77354.0
2016-01-19 15:05:00,17.51,17.51,17.48,17.5,71368.0,17.189,17.189,17.1595,17.1792,71368.0
2016-01-19 15:10:00,17.5,17.51,17.47,17.5,62645.0,17.1792,17.189,17.1497,17.1792,62645.0
2016-01-19 15:15:00,17.48,17.5,17.46,17.48,50307.0,17.1595,17.1792,17.1399,17.1595,50307.0
2016-01-19 15:20:00,17.48,17.52,17.48,17.51,45970.0,17.1595,17.1988,17.1595,17.189,45970.0
2016-01-19 15:25:00,17.52,17.6,17.51,17.59,76214.0,17.1988,17.2773,17.189,17.2675,76214.0
2016-01-19 15:30:00,17.6,17.6,17.51,17.54,180769.0,17.2773,17.2773,17.189,17.2184,180769.0
2016-01-19 15:35:00,17.55,17.55,17.52,17.54,78219.0,17.2282,17.2282,17.1988,17.2184,78219.0
2016-01-19 15:40:00,17.54,17.62,17.53,17.6,259012.0,17.2184,17.297,17.2086,17.2773,259012.0
2016-01-19 15:45:00,17.6,17.62,17.57,17.6,147072.0,17.2773,17.297,17.2479,17.2773,147072.0
2016-01-19 15:50:00,17.6,17.61,17.57,17.61,117300.0,17.2773,17.2871,17.2479,17.2871,117300.0
2016-01-19 15:55:00,17.61,17.61,17.53,17.54,275764.0,17.2871,17.2871,17.2086,17.2184,275764.0
2016-01-20 09:30:00,17.31,17.31,17.07,17.2,74773.0,16.9926,16.9926,16.757,16.8847,74773.0
2016-01-20 09:35:00,17.22,17.3,17.2,17.22,39501.0,16.9043,16.9828,16.8847,16.9043,39501.0
2016-01-20 09:40:00,17.22,17.28,17.19,17.26,31909.0,16.9043,16.9632,16.8748,16.9436,31909.0
2016-01-20 09:45:00,17.26,17.4,17.24,17.3,34728.0,16.9436,17.081,16.9239,16.9828,34728.0
2016-01-20 09:50:00,17.3,17.35,17.21,17.21,40209.0,16.9828,17.0319,16.8945,16.8945,40209.0
2016-01-20 09:55:00,17.2,17.21,17.14,17.18,41795.0,16.8847,16.8945,16.8258,16.865,41795.0
2016-01-20 10:00:00,17.18,17.22,17.09,17.11,73093.0,16.865,16.9043,16.7767,16.7963,73093.0
2016-01-20 10:05:00,17.11,17.2,17.11,17.18,29733.0,16.7963,16.8847,16.7963,16.865,29733.0
2016-01-20 10:10:00,17.18,17.21,17.15,17.2,34642.0,16.865,16.8945,16.8356,16.8847,34642.0
2016-01-20 10:15:00,17.21,17.21,17.12,17.14,45658.0,16.8945,16.8945,16.8061,16.8258,45658.0
2016-01-20 10:20:00,17.14,17.16,17.1,17.16,34688.0,16.8258,16.8454,16.7865,16.8454,34688.0
2016-01-20 10:25:00,17.16,17.26,17.14,17.2,67441.0,16.8454,16.9436,16.8258,16.8847,67441.0
2016-01-20 10:30:00,17.2,17.25,17.17,17.18,80589.0,16.8847,16.9337,16.8552,16.865,80589.0
2016-01-20 10:35:00,17.17,17.18,17.08,17.09,45263.0,16.8552,16.865,16.7669,16.7767,45263.0
2016-01-20 10:40:00,17.1,17.15,17.05,17.14,74626.0,16.7865,16.8356,16.7374,16.8258,74626.0
2016-01-20 10:45:00,17.14,17.15,17.12,17.13,32503.0,16.8258,16.8356,16.8061,16.8159,32503.0
2016-01-20 10:50:00,17.14,17.15,17.08,17.1,47243.0,16.8258,16.8356,16.7669,16.7865,47243.0
2016-01-20 10:55:00,17.1,17.12,17.05,17.06,47059.0,16.7865,16.8061,16.7374,16.7472,47059.0
2016-01-20 11:00:00,17.06,17.21,17.06,17.19,43619.0,16.7472,16.8945,16.7472,16.8748,43619.0
2016-01-20 11:05:00,17.19,17.27,17.18,17.24,34091.0,16.8748,16.9534,16.865,16.9239,34091.0
2016-01-20 11:10:00,17.23,17.31,17.22,17.28,63236.0,16.9141,16.9926,16.9043,16.9632,63236.0
2016-01-20 11:15:00,17.27,17.27,17.19,17.25,53322.0,16.9534,16.9534,16.8748,16.9337,53322.0
2016-01-20 11:20:00,17.24,17.28,17.23,17.27,39744.0,16.9239,16.9632,16.9141,16.9534,39744.0
2016-01-20 11:25:00,17.27,17.33,17.27,17.31,41387.0,16.9534,17.0123,16.9534,16.9926,41387.0
2016-01-20 11:30:00,17.31,17.32,17.28,17.3,35571.0,16.9926,17.0025,16.9632,16.9828,35571.0
2016-01-20 11:35:00,17.29,17.33,17.27,17.31,31933.0,16.973,17.0123,16.9534,16.9926,31933.0
2016-01-20 11:40:00,17.31,17.34,17.25,17.25,38690.0,16.9926,17.0221,16.9337,16.9337,38690.0
2016-01-20 11:45:00,17.25,17.27,17.21,17.22,34897.0,16.9337,16.9534,16.8945,16.9043,34897.0
2016-01-20 11:50:00,17.22,17.23,17.19,17.21,24486.0,16.9043,16.9141,16.8748,16.8945,24486.0
2016-01-20 11:55:00,17.21,17.28,17.19,17.27,34867.0,16.8945,16.9632,16.8748,16.9534,34867.0
2016-01-20 12:00:00,17.26,17.29,17.2,17.2,44485.0,16.9436,16.973,16.8847,16.8847,44485.0
2016-01-20 12:05:00,17.2,17.21,17.18,17.2,22995.0,16.8847,16.8945,16.865,16.8847,22995.0
2016-01-20 12:10:00,17.2,17.25,17.18,17.25,55578.0,16.8847,16.9337,16.865,16.9337,55578.0
2016-01-20 12:15:00,17.24,17.28,17.23,17.26,20281.0,16.9239,16.9632,16.9141,16.9436,20281.0
2016-01-20 12:20:00,17.26,17.26,17.15,17.18,34385.0,16.9436,16.9436,16.8356,16.865,34385.0
2016-01-20 12:25:00,17.18,17.18,17.14,17.16,20641.0,16.865,16.865,16.8258,16.8454,20641.0
2016-01-20 12:30:00,17.17,17.23,17.17,17.22,43076.0,16.8552,16.9141,16.8552,16.9043,43076.0
2016-01-20 12:35:00,17.22,17.25,17.21,17.24,396209.0,16.9043,16.9337,16.8945,16.9239,396209.0
2016-01-20 12:40:00,17.25,17.27,17.23,17.24,24990.0,16.9337,16.9534,16.9141,16.9239,24990.0
2016-01-20 12:45:00,17.24,17.29,17.24,17.27,34368.0,16.9239,16.973,16.9239,16.9534,34368.0
2016-01-20 12:50:00,17.27,17.4,17.26,17.39,40216.0,16.9534,17.081,16.9436,17.0712,40216.0
2016-01-20 12:55:00,17.39,17.48,17.39,17.44,43712.0,17.0712,17.1595,17.0712,17.1203,43712.0
2016-01-20 13:00:00,17.44,17.46,17.41,17.45,54939.0,17.1203,17.1399,17.0908,17.1301,54939.0
2016-01-20 13:05:00,17.45,17.46,17.39,17.41,43462.0,17.1301,17.1399,17.0712,17.0908,43462.0
2016-01-20 13:10:00,17.41,17.48,17.41,17.47,35679.0,17.0908,17.1595,17.0908,17.1497,35679.0
2016-01-20 13:15:00,17.47,17.48,17.44,17.47,35601.0,17.1497,17.1595,17.1203,17.1497,35601.0
2016-01-20 13:20:00,17.47,17.54,17.46,17.54,34204.0,17.1497,17.2184,17.1399,17.2184,34204.0
2016-01-20 13:25:00,17.53,17.53,17.45,17.48,60504.0,17.2086,17.2086,17.1301,17.1595,60504.0
2016-01-20 13:30:00,17.47,17.53,17.47,17.49,52217.0,17.1497,17.2086,17.1497,17.1693,52217.0
2016-01-20 13:35:00,17.48,17.53,17.46,17.51,66409.0,17.1595,17.2086,17.1399,17.189,66409.0
2016-01-20 13:40:00,17.52,17.61,17.5,17.61,79452.0,17.1988,17.2871,17.1792,17.2871,79452.0
2016-01-20 13:45:00,17.61,17.64,17.56,17.58,66956.0,17.2871,17.3166,17.2381,17.2577,66956.0
2016-01-20 13:50:00,17.57,17.59,17.49,17.51,243813.0,17.2479,17.2675,17.1693,17.189,243813.0
2016-01-20 13:55:00,17.5,17.52,17.47,17.5,141548.0,17.1792,17.1988,17.1497,17.1792,141548.0
2016-01-20 14:00:00,17.49,17.52,17.39,17.39,40939.0,17.1693,17.1988,17.0712,17.0712,40939.0
2016-01-20 14:05:00,17.4,17.45,17.4,17.44,72060.0,17.081,17.1301,17.081,17.1203,72060.0
2016-01-20 14:10:00,17.44,17.51,17.41,17.47,98209.0,17.1203,17.189,17.0908,17.1497,98209.0
2016-01-20 14:15:00,17.47,17.49,17.42,17.48,57894.0,17.1497,17.1693,17.1006,17.1595,57894.0
2016-01-20 14:20:00,17.48,17.53,17.46,17.53,70617.0,17.1595,17.2086,17.1399,17.2086,70617.0
2016-01-20 14:25:00,17.53,17.55,17.48,17.52,29578.0,17.2086,17.2282,17.1595,17.1988,29578.0
2016-01-20 14:30:00,17.53,17.54,17.47,17.5,34651.0,17.2086,17.2184,17.1497,17.1792,34651.0
2016-01-20 14:35:00,17.51,17.53,17.48,17.51,82780.0,17.189,17.2086,17.1595,17.189,82780.0
2016-01-20 14:40:00,17.51,17.52,17.49,17.5,88278.0,17.189,17.1988,17.1693,17.1792,88278.0
2016-01-20 14:45:00,17.5,17.51,17.46,17.49,46826.0,17.1792,17.189,17.1399,17.1693,46826.0
2016-01-20 14:50:00,17.5,17.54,17.48,17.53,65625.0,17.1792,17.2184,17.1595,17.2086,65625.0
2016-01-20 14:55:00,17.54,17.55,17.51,17.52,76276.0,17.2184,17.2282,17.189,17.1988,76276.0
2016-01-20 15:00:00,17.52,17.55,17.5,17.55,49189.0,17.1988,17.2282,17.1792,17.2282,49189.0
2016-01-20 15:05:00,17.55,17.62,17.53,17.57,143220.0,17.2282,17.297,17.2086,17.2479,143220.0
2016-01-20 15:10:00,17.57,17.62,17.56,17.62,192545.0,17.2479,17.297,17.2381,17.297,192545.0
2016-01-20 15:15:00,17.62,17.79,17.61,17.78,61526.0,17.297,17.4638,17.2871,17.454,61526.0
2016-01-20 15:20:00,17.78,17.85,17.76,17.8,81068.0,17.454,17.5227,17.4344,17.4737,81068.0
2016-01-20 15:25:00,17.8,17.85,17.79,17.82,84136.0,17.4737,17.5227,17.4638,17.4933,84136.0
2016-01-20 15:30:00,17.83,17.84,17.75,17.75,95019.0,17.5031,17.5129,17.4246,17.4246,95019.0
2016-01-20 15:35:00,17.76,17.79,17.73,17.77,109575.0,17.4344,17.4638,17.4049,17.4442,109575.0
2016-01-20 15:40:00,17.77,17.78,17.7,17.72,96012.0,17.4442,17.454,17.3755,17.3951,96012.0
2016-01-20 15:45:00,17.72,17.72,17.62,17.67,216635.0,17.3951,17.3951,17.297,17.346,216635.0
2016-01-20 15:50:00,17.66,17.7,17.64,17.7,141315.0,17.3362,17.3755,17.3166,17.3755,141315.0
2016-01-20 15:55:00,17.69,17.69,17.62,17.64,207912.0,17.3657,17.3657,17.297,17.3166,207912.0
2016-01-21 09:30:00,17.66,17.74,17.63,17.7,28812.0,17.3362,17.4148,17.3068,17.3755,28812.0
2016-01-21 09:35:00,17.7,17.8,17.7,17.75,23471.0,17.3755,17.4737,17.3755,17.4246,23471.0
2016-01-21 09:40:00,17.77,17.82,17.75,17.77,19836.0,17.4442,17.4933,17.4246,17.4442,19836.0
2016-01-21 09:45:00,17.74,17.74,17.63,17.66,35041.0,17.4148,17.4148,17.3068,17.3362,35041.0
2016-01-21 09:50:00,17.67,17.77,17.66,17.77,35685.0,17.346,17.4442,17.3362,17.4442,35685.0
2016-01-21 09:55:00,17.78,17.86,17.76,17.77,55278.0,17.454,17.5326,17.4344,17.4442,55278.0
2016-01-21 10:00:00,17.77,18.01,17.77,18.0,91168.0,17.4442,17.6798,17.4442,17.67,91168.0
2016-01-21 10:05:00,18.01,18.02,17.9,17.94,56123.0,17.6798,17.6896,17.5718,17.6111,56123.0
2016-01-21 10:10:00,17.95,18.04,17.95,17.97,49497.0,17.6209,17.7093,17.6209,17.6405,49497.0
2016-01-21 10:15:00,17.96,18.0,17.87,17.88,33265.0,17.6307,17.67,17.5424,17.5522,33265.0
2016-01-21 10:20:00,17.88,17.92,17.72,17.73,59079.0,17.5522,17.5915,17.3951,17.4049,59079.0
2016-01-21 10:25:00,17.74,17.78,17.71,17.77,65508.0,17.4148,17.454,17.3853,17.4442,65508.0
2016-01-21 10:30:00,17.78,17.83,17.72,17.83,77246.0,17.454,17.5031,17.3951,17.5031,77246.0
2016-01-21 10:35:00,17.83,17.86,17.75,17.85,114957.0,17.5031,17.5326,17.4246,17.5227,114957.0
2016-01-21 10:40:00,17.86,17.94,17.86,17.91,53910.0,17.5326,17.6111,17.5326,17.5816,53910.0
2016-01-21 10:45:00,17.91,17.95,17.85,17.85,70966.0,17.5816,17.6209,17.5227,17.5227,70966.0
2016-01-21 10:50:00,17.85,17.92,17.83,17.85,47302.0,17.5227,17.5915,17.5031,17.5227,47302.0
2016-01-21 10:55:00,17.85,17.88,17.78,17.78,45391.0,17.5227,17.5522,17.454,17.454,45391.0
2016-01-21 11:00:00,17.79,17.86,17.75,17.86,112480.0,17.4638,17.5326,17.4246,17.5326,112480.0
2016-01-21 11:05:00,17.86,17.96,17.83,17.89,59324.0,17.5326,17.6307,17.5031,17.562,59324.0
2016-01-21 11:10:00,17.89,17.94,17.88,17.9,25968.0,17.562,17.6111,17.5522,17.5718,25968.0
2016-01-21 11:15:00,17.9,17.96,17.87,17.95,32505.0,17.5718,17.6307,17.5424,17.6209,32505.0
2016-01-21 11:20:00,17.95,17.95,17.86,17.86,34505.0,17.6209,17.6209,17.5326,17.5326,34505.0
2016-01-21 11:25:00,17.85,17.89,17.79,17.82,71093.0,17.5227,17.562,17.4638,17.4933,71093.0
2016-01-21 11:30:00,17.84,17.87,17.81,17.84,58684.0,17.5129,17.5424,17.4835,17.5129,58684.0
2016-01-21 11:35:00,17.84,17.91,17.83,17.87,102105.0,17.5129,17.5816,17.5031,17.5424,102105.0
2016-01-21 11:40:00,17.88,17.88,17.83,17.86,48813.0,17.5522,17.5522,17.5031,17.5326,48813.0
2016-01-21 11:45:00,17.86,18.0,17.85,18.0,41581.0,17.5326,17.67,17.5227,17.67,41581.0
2016-01-21 11:50:00,18.0,18.05,17.91,17.93,62635.0,17.67,17.7191,17.5816,17.6013,62635.0
2016-01-21 11:55:00,17.93,18.05,17.93,18.02,43876.0,17.6013,17.7191,17.6013,17.6896,43876.0
2016-01-21 12:00:00,18.03,18.16,18.03,18.14,41386.0,17.6994,17.8271,17.6994,17.8074,41386.0
2016-01-21 12:05:00,18.13,18.17,18.09,18.14,47409.0,17.7976,17.8369,17.7583,17.8074,47409.0
2016-01-21 12:10:00,18.14,18.16,18.05,18.05,90788.0,17.8074,17.8271,17.7191,17.7191,90788.0
2016-01-21 12:15:00,18.04,18.07,17.99,18.06,275981.0,17.7093,17.7387,17.6602,17.7289,275981.0
2016-01-21 12:20:00,18.07,18.07,17.94,17.96,55772.0,17.7387,17.7387,17.6111,17.6307,55772.0
2016-01-21 12:25:00,17.96,17.97,17.92,17.96,69183.0,17.6307,17.6405,17.5915,17.6307,69183.0
2016-01-21 12:30:00,17.96,17.97,17.94,17.95,69055.0,17.6307,17.6405,17.6111,17.6209,69055.0
2016-01-21 12:35:00,17.95,17.97,17.9,17.92,82785.0,17.6209,17.6405,17.5718,17.5915,82785.0
2016-01-21 12:40:00,17.93,17.93,17.87,17.87,109343.0,17.6013,17.6013,17.5424,17.5424,109343.0
2016-01-21 12:45:00,17.87,17.87,17.82,17.82,43686.0,17.5424,17.5424,17.4933,17.4933,43686.0
2016-01-21 12:50:00,17.83,17.84,17.77,17.79,52535.0,17.5031,17.5129,17.4442,17.4638,52535.0
2016-01-21 12:55:00,17.79,17.85,17.77,17.83,39536.0,17.4638,17.5227,17.4442,17.5031,39536.0
2016-01-21 13:00:00,17.84,17.87,17.81,17.84,30022.0,17.5129,17.5424,17.4835,17.5129,30022.0
2016-01-21 13:05:00,17.84,17.91,17.83,17.91,29961.0,17.5129,17.5816,17.5031,17.5816,29961.0
2016-01-21 13:10:00,17.91,17.94,17.86,17.86,26382.0,17.5816,17.6111,17.5326,17.5326,26382.0
2016-01-21 13:15:00,17.85,17.89,17.83,17.86,25216.0,17.5227,17.562,17.5031,17.5326,25216.0
2016-01-21 13:20:00,17.85,17.85,17.73,17.76,44751.0,17.5227,17.5227,17.4049,17.4344,44751.0
2016-01-21 13:25:00,17.76,17.78,17.69,17.75,69681.0,17.4344,17.454,17.3657,17.4246,69681.0
2016-01-21 13:30:00,17.76,17.79,17.68,17.69,62998.0,17.4344,17.4638,17.3559,17.3657,62998.0
2016-01-21 13:35:00,17.7,17.84,17.7,17.83,39881.0,17.3755,17.5129,17.3755,17.5031,39881.0
2016-01-21 13:40:00,17.84,17.88,17.8,17.8,33008.0,17.5129,17.5522,17.4737,17.4737,33008.0
2016-01-21 13:45:00,17.81,17.82,17.77,17.79,49587.0,17.4835,17.4933,17.4442,17.4638,49587.0
2016-01-21 13:50:00,17.8,17.8,17.68,17.7,32160.0,17.4737,17.4737,17.3559,17.3755,32160.0
2016-01-21 13:55:00,17.7,17.73,17.67,17.7,38193.0,17.3755,17.4049,17.346,17.3755,38193.0
2016-01-21 14:00:00,17.71,17.74,17.64,17.72,28458.0,17.3853,17.4148,17.3166,17.3951,28458.0
2016-01-21 14:05:00,17.71,17.74,17.7,17.7,26425.0,17.3853,17.4148,17.3755,17.3755,26425.0
2016-01-21 14:10:00,17.69,17.7,17.56,17.58,77884.0,17.3657,17.3755,17.2381,17.2577,77884.0
2016-01-21 14:15:00,17.59,17.59,17.51,17.56,65698.0,17.2675,17.2675,17.189,17.2381,65698.0
2016-01-21 14:20:00,17.56,17.63,17.56,17.59,28899.0,17.2381,17.3068,17.2381,17.2675,28899.0
2016-01-21 14:25:00,17.58,17.63,17.5,17.63,37125.0,17.2577,17.3068,17.1792,17.3068,37125.0
2016-01-21 14:30:00,17.63,17.7,17.58,17.59,37612.0,17.3068,17.3755,17.2577,17.2675,37612.0
2016-01-21 14:35:00,17.59,17.67,17.59,17.65,51596.0,17.2675,17.346,17.2675,17.3264,51596.0
2016-01-21 14:40:00,17.64,17.7,17.63,17.68,46237.0,17.3166,17.3755,17.3068,17.3559,46237.0
2016-01-21 14:45:00,17.68,17.68,17.57,17.58,53355.0,17.3559,17.3559,17.2479,17.2577,53355.0
2016-01-21 14:50:00,17.59,17.69,17.58,17.67,51297.0,17.2675,17.3657,17.2577,17.346,51297.0
2016-01-21 14:55:00,17.67,17.78,17.67,17.68,142455.0,17.346,17.454,17.346,17.3559,142455.0
2016-01-21 15:00:00,17.68,17.68,17.57,17.57,167763.0,17.3559,17.3559,17.2479,17.2479,167763.0
2016-01-21 15:05:00,17.57,17.59,17.5,17.54,78293.0,17.2479,17.2675,17.1792,17.2184,78293.0
2016-01-21 15:10:00,17.55,17.67,17.53,17.67,71198.0,17.2282,17.346,17.2086,17.346,71198.0
2016-01-21 15:15:00,17.67,17.68,17.59,17.67,72793.0,17.346,17.3559,17.2675,17.346,72793.0
2016-01-21 15:20:00,17.66,17.69,17.64,17.68,56816.0,17.3362,17.3657,17.3166,17.3559,56816.0
2016-01-21 15:25:00,17.67,17.71,17.6,17.62,83643.0,17.346,17.3853,17.2773,17.297,83643.0
2016-01-21 15:30:00,17.63,17.69,17.62,17.64,112938.0,17.3068,17.3657,17.297,17.3166,112938.0
2016-01-21 15:35:00,17.64,17.67,17.62,17.63,132951.0,17.3166,17.346,17.297,17.3068,132951.0
2016-01-21 15:40:00,17.63,17.72,17.59,17.7,197289.0,17.3068,17.3951,17.2675,17.3755,197289.0
2016-01-21 15:45:00,17.69,17.69,17.64,17.66,98285.0,17.3657,17.3657,17.3166,17.3362,98285.0
2016-01-21 15:50:00,17.66,17.72,17.66,17.71,66110.0,17.3362,17.3951,17.3362,17.3853,66110.0
2016-01-21 15:55:00,17.7,17.71,17.65,17.66,151116.0,17.3755,17.3853,17.3264,17.3362,151116.0
2016-01-22 09:30:00,18.03,18.23,18.03,18.16,53252.0,17.6994,17.8958,17.6994,17.8271,53252.0
2016-01-22 09:35:00,18.16,18.17,18.06,18.1,22954.0,17.8271,17.8369,17.7289,17.7682,22954.0
2016-01-22 09:40:00,18.1,18.15,18.01,18.15,43346.0,17.7682,17.8172,17.6798,17.8172,43346.0
2016-01-22 09:45:00,18.14,18.16,18.07,18.14,26907.0,17.8074,17.8271,17.7387,17.8074,26907.0
2016-01-22 09:50:00,18.14,18.18,18.1,18.15,37936.0,17.8074,17.8467,17.7682,17.8172,37936.0
2016-01-22 09:55:00,18.16,18.23,18.15,18.21,43712.0,17.8271,17.8958,17.8172,17.8761,43712.0
2016-01-22 10:00:00,18.21,18.25,18.16,18.2,47303.0,17.8761,17.9154,17.8271,17.8663,47303.0
2016-01-22 10:05:00,18.21,18.25,18.13,18.25,71515.0,17.8761,17.9154,17.7976,17.9154,71515.0
2016-01-22 10:10:00,18.25,18.4,18.25,18.4,38795.0,17.9154,18.0627,17.9154,18.0627,38795.0
2016-01-22 10:15:00,18.4,18.45,18.27,18.3,118551.0,18.0627,18.1117,17.935,17.9645,118551.0
2016-01-22 10:20:00,18.3,18.32,18.12,18.29,109127.0,17.9645,17.9841,17.7878,17.9547,109127.0
2016-01-22 10:25:00,18.26,18.3,18.19,18.27,52316.0,17.9252,17.9645,17.8565,17.935,52316.0
2016-01-22 10:30:00,18.28,18.29,18.14,18.14,79316.0,17.9449,17.9547,17.8074,17.8074,79316.0
2016-01-22 10:35:00,18.12,18.17,18.07,18.08,48878.0,17.7878,17.8369,17.7387,17.7485,48878.0
2016-01-22 10:40:00,18.09,18.11,17.99,18.02,48996.0,17.7583,17.778,17.6602,17.6896,48996.0
2016-01-22 10:45:00,18.02,18.1,17.99,18.04,31044.0,17.6896,17.7682,17.6602,17.7093,31044.0
2016-01-22 10:50:00,18.04,18.06,17.97,17.97,24216.0,17.7093,17.7289,17.6405,17.6405,24216.0
2016-01-22 10:55:00,17.97,17.98,17.91,17.96,20216.0,17.6405,17.6504,17.5816,17.6307,20216.0
2016-01-22 11:00:00,17.96,18.01,17.94,17.95,27516.0,17.6307,17.6798,17.6111,17.6209,27516.0
2016-01-22 11:05:00,17.95,17.97,17.85,17.85,49130.0,17.6209,17.6405,17.5227,17.5227,49130.0
2016-01-22 11:10:00,17.84,17.84,17.8,17.81,27735.0,17.5129,17.5129,17.4737,17.4835,27735.0
2016-01-22 11:15:00,17.81,17.96,17.79,17.94,35582.0,17.4835,17.6307,17.4638,17.6111,35582.0
2016-01-22 11:20:00,17.94,18.01,17.94,17.98,19996.0,17.6111,17.6798,17.6111,17.6504,19996.0
2016-01-22 11:25:00,17.97,17.97,17.92,17.95,18600.0,17.6405,17.6405,17.5915,17.6209,18600.0
2016-01-22 11:30:00,17.96,17.96,17.87,17.87,18844.0,17.6307,17.6307,17.5424,17.5424,18844.0
2016-01-22 11:35:00,17.88,17.91,17.86,17.88,16370.0,17.5522,17.5816,17.5326,17.5522,16370.0
2016-01-22 11:40:00,17.89,17.93,17.89,17.93,19250.0,17.562,17.6013,17.562,17.6013,19250.0
2016-01-22 11:45:00,17.93,17.93,17.82,17.84,23025.0,17.6013,17.6013,17.4933,17.5129,23025.0
2016-01-22 11:50:00,17.84,17.91,17.82,17.9,26940.0,17.5129,17.5816,17.4933,17.5718,26940.0
2016-01-22 11:55:00,17.89,17.89,17.83,17.86,30372.0,17.562,17.562,17.5031,17.5326,30372.0
2016-01-22 12:00:00,17.86,17.91,17.86,17.87,34439.0,17.5326,17.5816,17.5326,17.5424,34439.0
2016-01-22 12:05:00,17.86,17.93,17.85,17.9,15914.0,17.5326,17.6013,17.5227,17.5718,15914.0
2016-01-22 12:10:00,17.9,17.94,17.87,17.94,10367.0,17.5718,17.6111,17.5424,17.6111,10367.0
2016-01-22 12:15:00,17.94,17.94,17.89,17.94,23263.0,17.6111,17.6111,17.562,17.6111,23263.0
2016-01-22 12:20:00,17.94,17.99,17.94,17.98,14206.0,17.6111,17.6602,17.6111,17.6504,14206.0
2016-01-22 12:25:00,17.98,18.0,17.91,17.93,29845.0,17.6504,17.67,17.5816,17.6013,29845.0
2016-01-22 12:30:00,17.93,17.95,17.91,17.94,24067.0,17.6013,17.6209,17.5816,17.6111,24067.0
2016-01-22 12:35:00,17.93,18.02,17.91,18.01,40574.0,17.6013,17.6896,17.5816,17.6798,40574.0
2016-01-22 12:40:00,18.03,18.04,17.93,17.95,27795.0,17.6994,17.7093,17.6013,17.6209,27795.0
2016-01-22 12:45:00,17.95,17.95,17.91,17.93,14549.0,17.6209,17.6209,17.5816,17.6013,14549.0
2016-01-22 12:50:00,17.92,17.94,17.91,17.93,13509.0,17.5915,17.6111,17.5816,17.6013,13509.0
2016-01-22 12:55:00,17.93,17.97,17.93,17.96,21168.0,17.6013,17.6405,17.6013,17.6307,21168.0
2016-01-22 13:00:00,17.97,17.97,17.88,17.88,30205.0,17.6405,17.6405,17.5522,17.5522,30205.0
2016-01-22 13:05:00,17.89,17.89,17.8,17.81,14715.0,17.562,17.562,17.4737,17.4835,14715.0
2016-01-22 13:10:00,17.81,17.88,17.81,17.88,17082.0,17.4835,17.5522,17.4835,17.5522,17082.0
2016-01-22 13:15:00,17.88,17.93,17.88,17.91,16530.0,17.5522,17.6013,17.5522,17.5816,16530.0
2016-01-22 13:20:00,17.91,17.96,17.9,17.96,16096.0,17.5816,17.6307,17.5718,17.6307,16096.0
2016-01-22 13:25:00,17.96,17.99,17.95,17.95,13251.0,17.6307,17.6602,17.6209,17.6209,13251.0
2016-01-22 13:30:00,17.95,17.98,17.93,17.94,25904.0,17.6209,17.6504,17.6013,17.6111,25904.0
2016-01-22 13:35:00,17.94,17.95,17.91,17.91,11399.0,17.6111,17.6209,17.5816,17.5816,11399.0
2016-01-22 13:40:00,17.92,17.96,17.91,17.94,25014.0,17.5915,17.6307,17.5816,17.6111,25014.0
2016-01-22 13:45:00,17.94,18.03,17.92,18.01,17854.0,17.6111,17.6994,17.5915,17.6798,17854.0
2016-01-22 13:50:00,18.02,18.04,18.0,18.04,13795.0,17.6896,17.7093,17.67,17.7093,13795.0
2016-01-22 13:55:00,18.04,18.05,18.01,18.05,14830.0,17.7093,17.7191,17.6798,17.7191,14830.0
2016-01-22 14:00:00,18.05,18.05,17.97,17.97,21866.0,17.7191,17.7191,17.6405,17.6405,21866.0
2016-01-22 14:05:00,17.98,18.02,17.95,18.0,12496.0,17.6504,17.6896,17.6209,17.67,12496.0
2016-01-22 14:10:00,18.01,18.05,18.0,18.04,17117.0,17.6798,17.7191,17.67,17.7093,17117.0
2016-01-22 14:15:00,18.04,18.07,18.02,18.06,17355.0,17.7093,17.7387,17.6896,17.7289,17355.0
2016-01-22 14:20:00,18.06,18.07,17.97,17.99,16107.0,17.7289,17.7387,17.6405,17.6602,16107.0
2016-01-22 14:25:00,17.99,18.02,17.98,17.98,15082.0,17.6602,17.6896,17.6504,17.6504,15082.0
2016-01-22 14:30:00,17.97,17.97,17.93,17.94,36080.0,17.6405,17.6405,17.6013,17.6111,36080.0
2016-01-22 14:35:00,17.95,17.97,17.92,17.93,14729.0,17.6209,17.6405,17.5915,17.6013,14729.0
2016-01-22 14:40:00,17.93,17.97,17.92,17.95,15185.0,17.6013,17.6405,17.5915,17.6209,15185.0
2016-01-22 14:45:00,17.94,17.95,17.87,17.87,98620.0,17.6111,17.6209,17.5424,17.5424,98620.0
2016-01-22 14:50:00,17.88,17.94,17.85,17.94,35142.0,17.5522,17.6111,17.5227,17.6111,35142.0
2016-01-22 14:55:00,17.95,17.98,17.94,17.97,23552.0,17.6209,17.6504,17.6111,17.6405,23552.0
2016-01-22 15:00:00,17.98,18.0,17.91,17.91,43818.0,17.6504,17.67,17.5816,17.5816,43818.0
2016-01-22 15:05:00,17.91,17.92,17.84,17.85,57922.0,17.5816,17.5915,17.5129,17.5227,57922.0
2016-01-22 15:10:00,17.85,17.9,17.84,17.9,33318.0,17.5227,17.5718,17.5129,17.5718,33318.0
2016-01-22 15:15:00,17.9,17.92,17.88,17.89,34983.0,17.5718,17.5915,17.5522,17.562,34983.0
2016-01-22 15:20:00,17.89,17.91,17.88,17.88,23989.0,17.562,17.5816,17.5522,17.5522,23989.0
2016-01-22 15:25:00,17.88,17.93,17.86,17.92,40692.0,17.5522,17.6013,17.5326,17.5915,40692.0
2016-01-22 15:30:00,17.92,17.94,17.87,17.9,50377.0,17.5915,17.6111,17.5424,17.5718,50377.0
2016-01-22 15:35:00,17.89,17.95,17.88,17.95,68361.0,17.562,17.6209,17.5522,17.6209,68361.0
2016-01-22 15:40:00,17.95,17.96,17.92,17.92,162443.0,17.6209,17.6307,17.5915,17.5915,162443.0
2016-01-22 15:45:00,17.92,17.94,17.92,17.92,139540.0,17.5915,17.6111,17.5915,17.5915,139540.0
2016-01-22 15:50:00,17.93,17.95,17.89,17.95,70390.0,17.6013,17.6209,17.562,17.6209,70390.0
2016-01-22 15:55:00,17.95,17.96,17.89,17.89,419909.0,17.6209,17.6307,17.562,17.562,419909.0
2016-01-25 09:30:00,17.79,17.92,17.7,17.8,42489.0,17.4638,17.5915,17.3755,17.4737,42489.0
2016-01-25 09:35:00,17.79,17.84,17.64,17.79,37701.0,17.4638,17.5129,17.3166,17.4638,37701.0
2016-01-25 09:40:00,17.81,17.85,17.7,17.79,35892.0,17.4835,17.5227,17.3755,17.4638,35892.0
2016-01-25 09:45:00,17.79,17.83,17.72,17.76,44405.0,17.4638,17.5031,17.3951,17.4344,44405.0
2016-01-25 09:50:00,17.76,17.9,17.73,17.89,77315.0,17.4344,17.5718,17.4049,17.562,77315.0
2016-01-25 09:55:00,17.89,17.98,17.89,17.95,40426.0,17.562,17.6504,17.562,17.6209,40426.0
2016-01-25 10:00:00,17.94,18.03,17.91,18.03,95935.0,17.6111,17.6994,17.5816,17.6994,95935.0
2016-01-25 10:05:00,18.03,18.06,17.96,18.03,81432.0,17.6994,17.7289,17.6307,17.6994,81432.0
2016-01-25 10:10:00,18.02,18.02,17.84,17.84,63536.0,17.6896,17.6896,17.5129,17.5129,63536.0
2016-01-25 10:15:00,17.84,17.96,17.84,17.91,89323.0,17.5129,17.6307,17.5129,17.5816,89323.0
2016-01-25 10:20:00,17.91,17.93,17.85,17.93,54568.0,17.5816,17.6013,17.5227,17.6013,54568.0
2016-01-25 10:25:00,17.94,17.97,17.88,17.91,65995.0,17.6111,17.6405,17.5522,17.5816,65995.0
2016-01-25 10:30:00,17.9,18.0,17.88,17.97,43019.0,17.5718,17.67,17.5522,17.6405,43019.0
2016-01-25 10:35:00,17.97,17.97,17.93,17.95,32328.0,17.6405,17.6405,17.6013,17.6209,32328.0
2016-01-25 10:40:00,17.94,17.94,17.89,17.92,30942.0,17.6111,17.6111,17.562,17.5915,30942.0
2016-01-25 10:45:00,17.92,17.97,17.9,17.95,38134.0,17.5915,17.6405,17.5718,17.6209,38134.0
2016-01-25 10:50:00,17.95,17.98,17.92,17.93,35026.0,17.6209,17.6504,17.5915,17.6013,35026.0
2016-01-25 10:55:00,17.93,17.98,17.91,17.98,32557.0,17.6013,17.6504,17.5816,17.6504,32557.0
2016-01-25 11:00:00,17.97,17.97,17.89,17.89,63296.0,17.6405,17.6405,17.562,17.562,63296.0
2016-01-25 11:05:00,17.9,17.91,17.83,17.84,45282.0,17.5718,17.5816,17.5031,17.5129,45282.0
2016-01-25 11:10:00,17.84,17.86,17.82,17.85,36847.0,17.5129,17.5326,17.4933,17.5227,36847.0
2016-01-25 11:15:00,17.85,17.89,17.84,17.89,30126.0,17.5227,17.562,17.5129,17.562,30126.0
2016-01-25 11:20:00,17.89,17.96,17.87,17.95,37888.0,17.562,17.6307,17.5424,17.6209,37888.0
2016-01-25 11:25:00,17.95,17.96,17.9,17.95,50766.0,17.6209,17.6307,17.5718,17.6209,50766.0
2016-01-25 11:30:00,17.95,17.95,17.9,17.94,35054.0,17.6209,17.6209,17.5718,17.6111,35054.0
2016-01-25 11:35:00,17.94,17.94,17.86,17.86,47568.0,17.6111,17.6111,17.5326,17.5326,47568.0
2016-01-25 11:40:00,17.86,17.87,17.78,17.78,28485.0,17.5326,17.5424,17.454,17.454,28485.0
2016-01-25 11:45:00,17.78,17.89,17.78,17.88,17634.0,17.454,17.562,17.454,17.5522,17634.0
2016-01-25 11:50:00,17.89,17.93,17.89,17.91,49092.0,17.562,17.6013,17.562,17.5816,49092.0
2016-01-25 11:55:00,17.91,17.94,17.9,17.93,22831.0,17.5816,17.6111,17.5718,17.6013,22831.0
2016-01-25 12:00:00,17.93,17.98,17.93,17.95,26202.0,17.6013,17.6504,17.6013,17.6209,26202.0
2016-01-25 12:05:00,17.95,17.96,17.91,17.95,19770.0,17.6209,17.6307,17.5816,17.6209,19770.0
2016-01-25 12:10:00,17.96,17.98,17.95,17.96,28386.0,17.6307,17.6504,17.6209,17.6307,28386.0
2016-01-25 12:15:00,17.96,18.0,17.96,17.98,26226.0,17.6307,17.67,17.6307,17.6504,26226.0
2016-01-25 12:20:00,17.98,17.98,17.94,17.94,20831.0,17.6504,17.6504,17.6111,17.6111,20831.0
2016-01-25 12:25:00,17.95,17.96,17.93,17.94,27443.0,17.6209,17.6307,17.6013,17.6111,27443.0
2016-01-25 12:30:00,17.94,17.96,17.92,17.92,43840.0,17.6111,17.6307,17.5915,17.5915,43840.0
2016-01-25 12:35:00,17.93,17.94,17.9,17.91,30573.0,17.6013,17.6111,17.5718,17.5816,30573.0
2016-01-25 12:40:00,17.92,17.95,17.9,17.9,32874.0,17.5915,17.6209,17.5718,17.5718,32874.0
2016-01-25 12:45:00,17.9,17.91,17.88,17.9,22763.0,17.5718,17.5816,17.5522,17.5718,22763.0
2016-01-25 12:50:00,17.89,17.9,17.88,17.88,27078.0,17.562,17.5718,17.5522,17.5522,27078.0
2016-01-25 12:55:00,17.88,17.91,17.87,17.9,17765.0,17.5522,17.5816,17.5424,17.5718,17765.0
2016-01-25 13:00:00,17.9,17.95,17.9,17.94,18251.0,17.5718,17.6209,17.5718,17.6111,18251.0
2016-01-25 13:05:00,17.95,17.98,17.95,17.96,17298.0,17.6209,17.6504,17.6209,17.6307,17298.0
2016-01-25 13:10:00,17.96,17.97,17.94,17.97,16537.0,17.6307,17.6405,17.6111,17.6405,16537.0
2016-01-25 13:15:00,17.97,18.0,17.95,18.0,19518.0,17.6405,17.67,17.6209,17.67,19518.0
2016-01-25 13:20:00,18.0,18.01,17.97,17.99,32702.0,17.67,17.6798,17.6405,17.6602,32702.0
2016-01-25 13:25:00,17.99,18.0,17.98,18.0,19179.0,17.6602,17.67,17.6504,17.67,19179.0
2016-01-25 13:30:00,18.0,18.01,17.96,17.96,30221.0,17.67,17.6798,17.6307,17.6307,30221.0
2016-01-25 13:35:00,17.97,18.01,17.97,17.98,55360.0,17.6405,17.6798,17.6405,17.6504,55360.0
2016-01-25 13:40:00,17.97,17.98,17.94,17.96,23773.0,17.6405,17.6504,17.6111,17.6307,23773.0
2016-01-25 13:45:00,17.96,17.96,17.9,17.91,28050.0,17.6307,17.6307,17.5718,17.5816,28050.0
2016-01-25 13:50:00,17.91,17.95,17.9,17.94,16118.0,17.5816,17.6209,17.5718,17.6111,16118.0
2016-01-25 13:55:00,17.94,17.96,17.93,17.93,25612.0,17.6111,17.6307,17.6013,17.6013,25612.0
2016-01-25 14:00:00,17.93,17.95,17.92,17.94,23573.0,17.6013,17.6209,17.5915,17.6111,23573.0
2016-01-25 14:05:00,17.94,18.0,17.94,18.0,22776.0,17.6111,17.67,17.6111,17.67,22776.0
2016-01-25 14:10:00,18.0,18.02,17.99,18.02,27190.0,17.67,17.6896,17.6602,17.6896,27190.0
2016-01-25 14:15:00,18.02,18.06,18.01,18.05,31485.0,17.6896,17.7289,17.6798,17.7191,31485.0
2016-01-25 14:20:00,18.05,18.06,18.02,18.02,18792.0,17.7191,17.7289,17.6896,17.6896,18792.0
2016-01-25 14:25:00,18.02,18.05,18.01,18.05,34620.0,17.6896,17.7191,17.6798,17.7191,34620.0
2016-01-25 14:30:00,18.05,18.05,18.01,18.03,19759.0,17.7191,17.7191,17.6798,17.6994,19759.0
2016-01-25 14:35:00,18.03,18.03,17.97,18.0,43067.0,17.6994,17.6994,17.6405,17.67,43067.0
2016-01-25 14:40:00,17.99,18.0,17.97,17.98,19137.0,17.6602,17.67,17.6405,17.6504,19137.0
2016-01-25 14:45:00,17.97,17.99,17.97,17.98,30285.0,17.6405,17.6602,17.6405,17.6504,30285.0
2016-01-25 14:50:00,17.98,17.98,17.95,17.97,30154.0,17.6504,17.6504,17.6209,17.6405,30154.0
2016-01-25 14:55:00,17.98,18.01,17.98,18.01,46377.0,17.6504,17.6798,17.6504,17.6798,46377.0
2016-01-25 15:00:00,18.01,18.06,18.0,18.04,37867.0,17.6798,17.7289,17.67,17.7093,37867.0
2016-01-25 15:05:00,18.04,18.04,17.99,18.0,47028.0,17.7093,17.7093,17.6602,17.67,47028.0
2016-01-25 15:10:00,18.0,18.03,17.99,18.0,47884.0,17.67,17.6994,17.6602,17.67,47884.0
2016-01-25 15:15:00,18.01,18.02,17.98,18.01,37300.0,17.6798,17.6896,17.6504,17.6798,37300.0
2016-01-25 15:20:00,18.0,18.01,17.93,17.94,23400.0,17.67,17.6798,17.6013,17.6111,23400.0
2016-01-25 15:25:00,17.93,17.96,17.93,17.93,56383.0,17.6013,17.6307,17.6013,17.6013,56383.0
2016-01-25 15:30:00,17.93,17.93,17.88,17.89,62925.0,17.6013,17.6013,17.5522,17.562,62925.0
2016-01-25 15:35:00,17.89,17.9,17.86,17.89,85785.0,17.562,17.5718,17.5326,17.562,85785.0
2016-01-25 15:40:00,17.88,17.89,17.84,17.85,149013.0,17.5522,17.562,17.5129,17.5227,149013.0
2016-01-25 15:45:00,17.85,17.86,17.82,17.85,176086.0,17.5227,17.5326,17.4933,17.5227,176086.0
2016-01-25 15:50:00,17.85,17.85,17.81,17.83,172582.0,17.5227,17.5227,17.4835,17.5031,172582.0
2016-01-25 15:55:00,17.82,17.84,17.8,17.83,285519.0,17.4933,17.5129,17.4737,17.5031,285519.0
2016-01-26 09:30:00,17.92,18.06,17.84,18.0,53678.0,17.5915,17.7289,17.5129,17.67,53678.0
2016-01-26 09:35:00,18.0,18.03,17.87,17.87,26750.0,17.67,17.6994,17.5424,17.5424,26750.0
2016-01-26 09:40:00,17.88,17.92,17.78,17.83,21321.0,17.5522,17.5915,17.454,17.5031,21321.0
2016-01-26 09:45:00,17.85,17.85,17.75,17.77,39605.0,17.5227,17.5227,17.4246,17.4442,39605.0
2016-01-26 09:50:00,17.78,17.81,17.72,17.76,23377.0,17.454,17.4835,17.3951,17.4344,23377.0
2016-01-26 09:55:00,17.76,17.78,17.72,17.72,17008.0,17.4344,17.454,17.3951,17.3951,17008.0
2016-01-26 10:00:00,17.73,17.84,17.72,17.84,31440.0,17.4049,17.5129,17.3951,17.5129,31440.0
2016-01-26 10:05:00,17.85,17.91,17.8,17.89,27962.0,17.5227,17.5816,17.4737,17.562,27962.0
2016-01-26 10:10:00,17.9,17.96,17.89,17.91,55796.0,17.5718,17.6307,17.562,17.5816,55796.0
2016-01-26 10:15:00,17.92,17.97,17.91,17.94,22535.0,17.5915,17.6405,17.5816,17.6111,22535.0
2016-01-26 10:20:00,17.94,17.95,17.88,17.9,22047.0,17.6111,17.6209,17.5522,17.5718,22047.0
2016-01-26 10:25:00,17.9,17.96,17.9,17.95,19653.0,17.5718,17.6307,17.5718,17.6209,19653.0
2016-01-26 10:30:00,17.95,17.98,17.93,17.97,13230.0,17.6209,17.6504,17.6013,17.6405,13230.0
2016-01-26 10:35:00,17.97,18.02,17.94,17.95,15454.0,17.6405,17.6896,17.6111,17.6209,15454.0
2016-01-26 10:40:00,17.95,17.97,17.93,17.97,23615.0,17.6209,17.6405,17.6013,17.6405,23615.0
2016-01-26 10:45:00,17.97,17.97,17.84,17.84,31865.0,17.6405,17.6405,17.5129,17.5129,31865.0
2016-01-26 10:50:00,17.83,17.86,17.77,17.79,18088.0,17.5031,17.5326,17.4442,17.4638,18088.0
2016-01-26 10:55:00,17.78,17.79,17.73,17.76,34077.0,17.454,17.4638,17.4049,17.4344,34077.0
2016-01-26 11:00:00,17.76,17.88,17.74,17.88,25589.0,17.4344,17.5522,17.4148,17.5522,25589.0
2016-01-26 11:05:00,17.89,17.89,17.8,17.8,25977.0,17.562,17.562,17.4737,17.4737,25977.0
2016-01-26 11:10:00,17.8,17.87,17.77,17.87,17058.0,17.4737,17.5424,17.4442,17.5424,17058.0
2016-01-26 11:15:00,17.88,17.88,17.82,17.86,27376.0,17.5522,17.5522,17.4933,17.5326,27376.0
2016-01-26 11:20:00,17.85,17.87,17.82,17.85,36159.0,17.5227,17.5424,17.4933,17.5227,36159.0
2016-01-26 11:25:00,17.85,17.86,17.79,17.85,30800.0,17.5227,17.5326,17.4638,17.5227,30800.0
2016-01-26 11:30:00,17.85,17.85,17.75,17.76,27182.0,17.5227,17.5227,17.4246,17.4344,27182.0
2016-01-26 11:35:00,17.77,17.78,17.72,17.78,30409.0,17.4442,17.454,17.3951,17.454,30409.0
2016-01-26 11:40:00,17.78,17.78,17.75,17.76,41150.0,17.454,17.454,17.4246,17.4344,41150.0
2016-01-26 11:45:00,17.76,17.77,17.74,17.75,25041.0,17.4344,17.4442,17.4148,17.4246,25041.0
2016-01-26 11:50:00,17.76,17.8,17.75,17.77,42374.0,17.4344,17.4737,17.4246,17.4442,42374.0
2016-01-26 11:55:00,17.76,17.77,17.73,17.73,88001.0,17.4344,17.4442,17.4049,17.4049,88001.0
2016-01-26 12:00:00,17.74,17.85,17.73,17.85,32622.0,17.4148,17.5227,17.4049,17.5227,32622.0
2016-01-26 12:05:00,17.84,17.85,17.8,17.8,12391.0,17.5129,17.5227,17.4737,17.4737,12391.0
2016-01-26 12:10:00,17.8,17.9,17.8,17.88,26360.0,17.4737,17.5718,17.4737,17.5522,26360.0
2016-01-26 12:15:00,17.88,17.91,17.87,17.89,27487.0,17.5522,17.5816,17.5424,17.562,27487.0
2016-01-26 12:20:00,17.89,17.89,17.86,17.87,15795.0,17.562,17.562,17.5326,17.5424,15795.0
2016-01-26 12:25:00,17.87,17.89,17.86,17.89,17402.0,17.5424,17.562,17.5326,17.562,17402.0
2016-01-26 12:30:00,17.89,17.9,17.88,17.89,14240.0,17.562,17.5718,17.5522,17.562,14240.0
2016-01-26 12:35:00,17.9,17.91,17.88,17.88,17543.0,17.5718,17.5816,17.5522,17.5522,17543.0
2016-01-26 12:40:00,17.89,17.9,17.88,17.89,20693.0,17.562,17.5718,17.5522,17.562,20693.0
2016-01-26 12:45:00,17.89,17.9,17.87,17.88,18613.0,17.562,17.5718,17.5424,17.5522,18613.0
2016-01-26 12:50:00,17.87,17.88,17.85,17.85,9000.0,17.5424,17.5522,17.5227,17.5227,9000.0
2016-01-26 12:55:00,17.85,17.86,17.82,17.83,20270.0,17.5227,17.5326,17.4933,17.5031,20270.0
2016-01-26 13:00:00,17.84,17.89,17.83,17.88,26428.0,17.5129,17.562,17.5031,17.5522,26428.0
2016-01-26 13:05:00,17.88,17.89,17.83,17.84,23288.0,17.5522,17.562,17.5031,17.5129,23288.0
2016-01-26 13:10:00,17.84,17.89,17.83,17.88,24790.0,17.5129,17.562,17.5031,17.5522,24790.0
2016-01-26 13:15:00,17.88,17.91,17.87,17.9,26183.0,17.5522,17.5816,17.5424,17.5718,26183.0
2016-01-26 13:20:00,17.9,17.94,17.88,17.89,62929.0,17.5718,17.6111,17.5522,17.562,62929.0
2016-01-26 13:25:00,17.89,17.94,17.88,17.93,40600.0,17.562,17.6111,17.5522,17.6013,40600.0
2016-01-26 13:30:00,17.94,17.95,17.91,17.91,41165.0,17.6111,17.6209,17.5816,17.5816,41165.0
2016-01-26 13:35:00,17.9,17.92,17.89,17.9,18589.0,17.5718,17.5915,17.562,17.5718,18589.0
2016-01-26 13:40:00,17.9,17.93,17.88,17.88,36628.0,17.5718,17.6013,17.5522,17.5522,36628.0
2016-01-26 13:45:00,17.88,17.9,17.87,17.89,26837.0,17.5522,17.5718,17.5424,17.562,26837.0
2016-01-26 13:50:00,17.89,17.89,17.86,17.87,25055.0,17.562,17.562,17.5326,17.5424,25055.0
2016-01-26 13:55:00,17.86,17.88,17.84,17.85,46943.0,17.5326,17.5522,17.5129,17.5227,46943.0
2016-01-26 14:00:00,17.85,17.88,17.85,17.85,60492.0,17.5227,17.5522,17.5227,17.5227,60492.0
2016-01-26 14:05:00,17.85,17.87,17.84,17.86,46378.0,17.5227,17.5424,17.5129,17.5326,46378.0
2016-01-26 14:10:00,17.85,17.86,17.84,17.84,24860.0,17.5227,17.5326,17.5129,17.5129,24860.0
2016-01-26 14:15:00,17.85,17.92,17.84,17.91,40426.0,17.5227,17.5915,17.5129,17.5816,40426.0
2016-01-26 14:20:00,17.92,17.92,17.89,17.91,38884.0,17.5915,17.5915,17.562,17.5816,38884.0
2016-01-26 14:25:00,17.9,17.91,17.87,17.89,15300.0,17.5718,17.5816,17.5424,17.562,15300.0
2016-01-26 14:30:00,17.88,17.92,17.86,17.88,65747.0,17.5522,17.5915,17.5326,17.5522,65747.0
2016-01-26 14:35:00,17.88,17.89,17.87,17.88,40030.0,17.5522,17.562,17.5424,17.5522,40030.0
2016-01-26 14:40:00,17.88,17.92,17.88,17.91,28848.0,17.5522,17.5915,17.5522,17.5816,28848.0
2016-01-26 14:45:00,17.92,17.92,17.88,17.9,46859.0,17.5915,17.5915,17.5522,17.5718,46859.0
2016-01-26 14:50:00,17.89,17.93,17.89,17.93,90259.0,17.562,17.6013,17.562,17.6013,90259.0
2016-01-26 14:55:00,17.93,17.93,17.87,17.89,38089.0,17.6013,17.6013,17.5424,17.562,38089.0
2016-01-26 15:00:00,17.9,17.91,17.85,17.88,51588.0,17.5718,17.5816,17.5227,17.5522,51588.0
2016-01-26 15:05:00,17.87,17.89,17.86,17.88,46133.0,17.5424,17.562,17.5326,17.5522,46133.0
2016-01-26 15:10:00,17.88,17.91,17.86,17.9,51400.0,17.5522,17.5816,17.5326,17.5718,51400.0
2016-01-26 15:15:00,17.91,17.91,17.85,17.85,24635.0,17.5816,17.5816,17.5227,17.5227,24635.0
2016-01-26 15:20:00,17.85,17.89,17.83,17.89,43016.0,17.5227,17.562,17.5031,17.562,43016.0
2016-01-26 15:25:00,17.89,17.9,17.86,17.89,56345.0,17.562,17.5718,17.5326,17.562,56345.0
2016-01-26 15:30:00,17.88,17.89,17.86,17.87,44190.0,17.5522,17.562,17.5326,17.5424,44190.0
2016-01-26 15:35:00,17.87,17.91,17.84,17.89,65404.0,17.5424,17.5816,17.5129,17.562,65404.0
2016-01-26 15:40:00,17.9,17.95,17.89,17.92,71067.0,17.5718,17.6209,17.562,17.5915,71067.0
2016-01-26 15:45:00,17.93,17.95,17.88,17.89,89024.0,17.6013,17.6209,17.5522,17.562,89024.0
2016-01-26 15:50:00,17.88,17.88,17.85,17.88,178312.0,17.5522,17.5522,17.5227,17.5522,178312.0
2016-01-26 15:55:00,17.88,17.93,17.85,17.92,174958.0,17.5522,17.6013,17.5227,17.5915,174958.0
2016-01-27 09:30:00,17.87,18.06,17.87,18.05,58402.0,17.5424,17.7289,17.5424,17.7191,58402.0
2016-01-27 09:35:00,18.05,18.07,18.0,18.03,40500.0,17.7191,17.7387,17.67,17.6994,40500.0
2016-01-27 09:40:00,18.03,18.06,18.01,18.03,93082.0,17.6994,17.7289,17.6798,17.6994,93082.0
2016-01-27 09:45:00,18.02,18.07,18.0,18.04,70366.0,17.6896,17.7387,17.67,17.7093,70366.0
2016-01-27 09:50:00,18.04,18.04,17.94,17.95,45355.0,17.7093,17.7093,17.6111,17.6209,45355.0
2016-01-27 09:55:00,17.95,17.95,17.86,17.9,54150.0,17.6209,17.6209,17.5326,17.5718,54150.0
2016-01-27 10:00:00,17.91,17.96,17.9,17.92,44844.0,17.5816,17.6307,17.5718,17.5915,44844.0
2016-01-27 10:05:00,17.92,18.01,17.92,17.99,57587.0,17.5915,17.6798,17.5915,17.6602,57587.0
2016-01-27 10:10:00,17.99,18.01,17.97,17.98,36383.0,17.6602,17.6798,17.6405,17.6504,36383.0
2016-01-27 10:15:00,17.98,18.07,17.96,18.05,50480.0,17.6504,17.7387,17.6307,17.7191,50480.0
2016-01-27 10:20:00,18.05,18.06,18.0,18.04,45975.0,17.7191,17.7289,17.67,17.7093,45975.0
2016-01-27 10:25:00,18.04,18.06,17.99,17.99,26713.0,17.7093,17.7289,17.6602,17.6602,26713.0
2016-01-27 10:30:00,18.0,18.04,17.98,18.01,45100.0,17.67,17.7093,17.6504,17.6798,45100.0
2016-01-27 10:35:00,18.02,18.15,18.02,18.13,33390.0,17.6896,17.8172,17.6896,17.7976,33390.0
2016-01-27 10:40:00,18.13,18.19,18.12,18.19,18997.0,17.7976,17.8565,17.7878,17.8565,18997.0
2016-01-27 10:45:00,18.2,18.22,18.11,18.11,29496.0,17.8663,17.886,17.778,17.778,29496.0
2016-01-27 10:50:00,18.1,18.12,18.04,18.05,44635.0,17.7682,17.7878,17.7093,17.7191,44635.0
2016-01-27 10:55:00,18.06,18.06,17.98,18.02,30955.0,17.7289,17.7289,17.6504,17.6896,30955.0
2016-01-27 11:00:00,18.01,18.02,17.95,17.99,39000.0,17.6798,17.6896,17.6209,17.6602,39000.0
2016-01-27 11:05:00,18.0,18.04,17.99,18.03,27340.0,17.67,17.7093,17.6602,17.6994,27340.0
2016-01-27 11:10:00,18.02,18.04,18.0,18.0,25611.0,17.6896,17.7093,17.67,17.67,25611.0
2016-01-27 11:15:00,18.0,18.06,17.98,18.05,41639.0,17.67,17.7289,17.6504,17.7191,41639.0
2016-01-27 11:20:00,18.06,18.11,18.05,18.09,18507.0,17.7289,17.778,17.7191,17.7583,18507.0
2016-01-27 11:25:00,18.09,18.09,18.06,18.07,31682.0,17.7583,17.7583,17.7289,17.7387,31682.0
2016-01-27 11:30:00,18.07,18.14,18.06,18.13,25868.0,17.7387,17.8074,17.7289,17.7976,25868.0
2016-01-27 11:35:00,18.14,18.19,18.14,18.16,51416.0,17.8074,17.8565,17.8074,17.8271,51416.0
2016-01-27 11:40:00,18.15,18.17,18.11,18.17,17062.0,17.8172,17.8369,17.778,17.8369,17062.0
2016-01-27 11:45:00,18.18,18.2,18.13,18.13,22294.0,17.8467,17.8663,17.7976,17.7976,22294.0
2016-01-27 11:50:00,18.13,18.14,18.04,18.06,26205.0,17.7976,17.8074,17.7093,17.7289,26205.0
2016-01-27 11:55:00,18.06,18.11,18.06,18.09,38712.0,17.7289,17.778,17.7289,17.7583,38712.0
2016-01-27 12:00:00,18.09,18.11,18.06,18.09,26870.0,17.7583,17.778,17.7289,17.7583,26870.0
2016-01-27 12:05:00,18.08,18.11,18.04,18.04,21361.0,17.7485,17.778,17.7093,17.7093,21361.0
2016-01-27 12:10:00,18.04,18.1,18.02,18.1,29690.0,17.7093,17.7682,17.6896,17.7682,29690.0
2016-01-27 12:15:00,18.09,18.12,18.08,18.1,49067.0,17.7583,17.7878,17.7485,17.7682,49067.0
2016-01-27 12:20:00,18.11,18.11,18.04,18.05,20907.0,17.778,17.778,17.7093,17.7191,20907.0
2016-01-27 12:25:00,18.05,18.09,18.02,18.03,24456.0,17.7191,17.7583,17.6896,17.6994,24456.0
2016-01-27 12:30:00,18.03,18.04,17.97,17.97,12660.0,17.6994,17.7093,17.6405,17.6405,12660.0
2016-01-27 12:35:00,17.95,17.98,17.95,17.98,20671.0,17.6209,17.6504,17.6209,17.6504,20671.0
2016-01-27 12:40:00,17.98,18.01,17.97,18.01,23402.0,17.6504,17.6798,17.6405,17.6798,23402.0
2016-01-27 12:45:00,18.01,18.05,18.0,18.04,18452.0,17.6798,17.7191,17.67,17.7093,18452.0
2016-01-27 12:50:00,18.03,18.03,17.97,17.99,15915.0,17.6994,17.6994,17.6405,17.6602,15915.0
2016-01-27 12:55:00,17.99,17.99,17.95,17.95,14536.0,17.6602,17.6602,17.6209,17.6209,14536.0
2016-01-27 13:00:00,17.95,17.96,17.92,17.95,22376.0,17.6209,17.6307,17.5915,17.6209,22376.0
2016-01-27 13:05:00,17.95,17.99,17.94,17.98,15620.0,17.6209,17.6602,17.6111,17.6504,15620.0
2016-01-27 13:10:00,17.98,18.01,17.97,17.98,12336.0,17.6504,17.6798,17.6405,17.6504,12336.0
2016-01-27 13:15:00,17.97,17.97,17.93,17.93,19425.0,17.6405,17.6405,17.6013,17.6013,19425.0
2016-01-27 13:20:00,17.93,17.97,17.93,17.97,15690.0,17.6013,17.6405,17.6013,17.6405,15690.0
2016-01-27 13:25:00,17.97,18.0,17.96,17.97,13339.0,17.6405,17.67,17.6307,17.6405,13339.0
2016-01-27 13:30:00,17.97,18.03,17.97,18.02,19400.0,17.6405,17.6994,17.6405,17.6896,19400.0
2016-01-27 13:35:00,18.01,18.03,18.0,18.01,13584.0,17.6798,17.6994,17.67,17.6798,13584.0
2016-01-27 13:40:00,18.0,18.01,17.96,17.98,17039.0,17.67,17.6798,17.6307,17.6504,17039.0
2016-01-27 13:45:00,17.97,18.03,17.96,18.01,17616.0,17.6405,17.6994,17.6307,17.6798,17616.0
2016-01-27 13:50:00,18.0,18.04,17.99,18.0,13458.0,17.67,17.7093,17.6602,17.67,13458.0
2016-01-27 13:55:00,18.0,18.09,17.99,18.07,27021.0,17.67,17.7583,17.6602,17.7387,27021.0
2016-01-27 14:00:00,18.07,18.12,17.99,18.04,29163.0,17.7387,17.7878,17.6602,17.7093,29163.0
2016-01-27 14:05:00,18.04,18.04,17.9,17.9,22661.0,17.7093,17.7093,17.5718,17.5718,22661.0
2016-01-27 14:10:00,17.89,17.92,17.84,17.88,28976.0,17.562,17.5915,17.5129,17.5522,28976.0
2016-01-27 14:15:00,17.89,17.98,17.88,17.97,29657.0,17.562,17.6504,17.5522,17.6405,29657.0
2016-01-27 14:20:00,17.97,18.02,17.95,17.97,32373.0,17.6405,17.6896,17.6209,17.6405,32373.0
2016-01-27 14:25:00,17.97,17.99,17.94,17.99,20670.0,17.6405,17.6602,17.6111,17.6602,20670.0
2016-01-27 14:30:00,17.98,18.0,17.96,18.0,28636.0,17.6504,17.67,17.6307,17.67,28636.0
2016-01-27 14:35:00,18.0,18.02,17.9,17.91,28438.0,17.67,17.6896,17.5718,17.5816,28438.0
2016-01-27 14:40:00,17.91,17.98,17.9,17.97,37337.0,17.5816,17.6504,17.5718,17.6405,37337.0
2016-01-27 14:45:00,17.96,17.97,17.9,17.91,82221.0,17.6307,17.6405,17.5718,17.5816,82221.0
2016-01-27 14:50:00,17.92,17.95,17.89,17.91,29768.0,17.5915,17.6209,17.562,17.5816,29768.0
2016-01-27 14:55:00,17.91,17.92,17.85,17.9,29752.0,17.5816,17.5915,17.5227,17.5718,29752.0
2016-01-27 15:00:00,17.9,17.9,17.84,17.85,39555.0,17.5718,17.5718,17.5129,17.5227,39555.0
2016-01-27 15:05:00,17.85,17.87,17.81,17.87,27829.0,17.5227,17.5424,17.4835,17.5424,27829.0
2016-01-27 15:10:00,17.86,17.87,17.75,17.76,84868.0,17.5326,17.5424,17.4246,17.4344,84868.0
2016-01-27 15:15:00,17.77,17.78,17.72,17.72,54672.0,17.4442,17.454,17.3951,17.3951,54672.0
2016-01-27 15:20:00,17.72,17.8,17.69,17.78,48479.0,17.3951,17.4737,17.3657,17.454,48479.0
2016-01-27 15:25:00,17.78,17.84,17.76,17.77,52014.0,17.454,17.5129,17.4344,17.4442,52014.0
2016-01-27 15:30:00,17.77,17.79,17.75,17.76,54649.0,17.4442,17.4638,17.4246,17.4344,54649.0
2016-01-27 15:35:00,17.75,17.81,17.73,17.74,62274.0,17.4246,17.4835,17.4049,17.4148,62274.0
2016-01-27 15:40:00,17.74,17.76,17.72,17.76,70901.0,17.4148,17.4344,17.3951,17.4344,70901.0
2016-01-27 15:45:00,17.76,17.79,17.74,17.75,90471.0,17.4344,17.4638,17.4148,17.4246,90471.0
2016-01-27 15:50:00,17.75,17.77,17.72,17.77,98436.0,17.4246,17.4442,17.3951,17.4442,98436.0
2016-01-27 15:55:00,17.77,17.77,17.74,17.76,160385.0,17.4442,17.4442,17.4148,17.4344,160385.0
2016-01-28 09:30:00,18.03,18.18,18.03,18.13,41826.0,17.6994,17.8467,17.6994,17.7976,41826.0
2016-01-28 09:35:00,18.14,18.16,18.03,18.05,59310.0,17.8074,17.8271,17.6994,17.7191,59310.0
2016-01-28 09:40:00,18.05,18.1,17.98,18.07,32041.0,17.7191,17.7682,17.6504,17.7387,32041.0
2016-01-28 09:45:00,18.07,18.07,18.0,18.05,23357.0,17.7387,17.7387,17.67,17.7191,23357.0
2016-01-28 09:50:00,18.06,18.1,18.04,18.05,67417.0,17.7289,17.7682,17.7093,17.7191,67417.0
2016-01-28 09:55:00,18.04,18.09,17.97,18.01,34206.0,17.7093,17.7583,17.6405,17.6798,34206.0
2016-01-28 10:00:00,18.01,18.01,17.9,17.91,44350.0,17.6798,17.6798,17.5718,17.5816,44350.0
2016-01-28 10:05:00,17.9,17.94,17.85,17.89,42944.0,17.5718,17.6111,17.5227,17.562,42944.0
2016-01-28 10:10:00,17.88,17.94,17.86,17.94,45995.0,17.5522,17.6111,17.5326,17.6111,45995.0
2016-01-28 10:15:00,17.94,17.96,17.83,17.83,40640.0,17.6111,17.6307,17.5031,17.5031,40640.0
2016-01-28 10:20:00,17.83,17.87,17.8,17.87,49112.0,17.5031,17.5424,17.4737,17.5424,49112.0
2016-01-28 10:25:00,17.86,17.88,17.77,17.78,56620.0,17.5326,17.5522,17.4442,17.454,56620.0
2016-01-28 10:30:00,17.78,17.8,17.7,17.76,82255.0,17.454,17.4737,17.3755,17.4344,82255.0
2016-01-28 10:35:00,17.76,17.86,17.76,17.86,27903.0,17.4344,17.5326,17.4344,17.5326,27903.0
2016-01-28 10:40:00,17.87,17.94,17.87,17.89,32079.0,17.5424,17.6111,17.5424,17.562,32079.0
2016-01-28 10:45:00,17.89,17.89,17.78,17.81,49352.0,17.562,17.562,17.454,17.4835,49352.0
2016-01-28 10:50:00,17.81,17.84,17.78,17.8,15152.0,17.4835,17.5129,17.454,17.4737,15152.0
2016-01-28 10:55:00,17.79,17.9,17.78,17.86,28189.0,17.4638,17.5718,17.454,17.5326,28189.0
2016-01-28 11:00:00,17.86,17.96,17.86,17.92,18722.0,17.5326,17.6307,17.5326,17.5915,18722.0
2016-01-28 11:05:00,17.93,17.99,17.93,17.98,15738.0,17.6013,17.6602,17.6013,17.6504,15738.0
2016-01-28 11:10:00,17.98,17.99,17.93,17.95,23803.0,17.6504,17.6602,17.6013,17.6209,23803.0
2016-01-28 11:15:00,17.95,17.98,17.92,17.93,23918.0,17.6209,17.6504,17.5915,17.6013,23918.0
2016-01-28 11:20:00,17.93,17.98,17.93,17.97,25804.0,17.6013,17.6504,17.6013,17.6405,25804.0
2016-01-28 11:25:00,17.97,17.98,17.88,17.89,26589.0,17.6405,17.6504,17.5522,17.562,26589.0
2016-01-28 11:30:00,17.88,17.89,17.79,17.81,41275.0,17.5522,17.562,17.4638,17.4835,41275.0
2016-01-28 11:35:00,17.8,17.81,17.73,17.73,53541.0,17.4737,17.4835,17.4049,17.4049,53541.0
2016-01-28 11:40:00,17.73,17.75,17.69,17.7,39346.0,17.4049,17.4246,17.3657,17.3755,39346.0
2016-01-28 11:45:00,17.7,17.71,17.62,17.66,57963.0,17.3755,17.3853,17.297,17.3362,57963.0
2016-01-28 11:50:00,17.68,17.78,17.67,17.75,30839.0,17.3559,17.454,17.346,17.4246,30839.0
2016-01-28 11:55:00,17.74,17.76,17.7,17.72,36218.0,17.4148,17.4344,17.3755,17.3951,36218.0
2016-01-28 12:00:00,17.71,17.85,17.71,17.85,35023.0,17.3853,17.5227,17.3853,17.5227,35023.0
2016-01-28 12:05:00,17.85,17.89,17.83,17.87,21703.0,17.5227,17.562,17.5031,17.5424,21703.0
2016-01-28 12:10:00,17.87,17.93,17.84,17.9,23617.0,17.5424,17.6013,17.5129,17.5718,23617.0
2016-01-28 12:15:00,17.9,17.95,17.9,17.91,32616.0,17.5718,17.6209,17.5718,17.5816,32616.0
2016-01-28 12:20:00,17.92,17.95,17.9,17.91,110552.0,17.5915,17.6209,17.5718,17.5816,110552.0
2016-01-28 12:25:00,17.91,17.91,17.88,17.9,52660.0,17.5816,17.5816,17.5522,17.5718,52660.0
2016-01-28 12:30:00,17.9,17.96,17.9,17.96,28909.0,17.5718,17.6307,17.5718,17.6307,28909.0
2016-01-28 12:35:00,17.97,17.99,17.95,17.98,25515.0,17.6405,17.6602,17.6209,17.6504,25515.0
2016-01-28 12:40:00,17.98,18.07,17.98,18.05,19990.0,17.6504,17.7387,17.6504,17.7191,19990.0
2016-01-28 12:45:00,18.05,18.07,18.04,18.04,16722.0,17.7191,17.7387,17.7093,17.7093,16722.0
2016-01-28 12:50:00,18.05,18.06,18.01,18.01,26484.0,17.7191,17.7289,17.6798,17.6798,26484.0
2016-01-28 12:55:00,18.02,18.05,18.01,18.04,19882.0,17.6896,17.7191,17.6798,17.7093,19882.0
2016-01-28 13:00:00,18.04,18.05,17.98,18.02,19774.0,17.7093,17.7191,17.6504,17.6896,19774.0
2016-01-28 13:05:00,18.01,18.06,18.0,18.06,16042.0,17.6798,17.7289,17.67,17.7289,16042.0
2016-01-28 13:10:00,18.06,18.11,18.06,18.08,20194.0,17.7289,17.778,17.7289,17.7485,20194.0
2016-01-28 13:15:00,18.07,18.08,17.99,17.99,18692.0,17.7387,17.7485,17.6602,17.6602,18692.0
2016-01-28 13:20:00,17.99,18.01,17.97,17.99,20621.0,17.6602,17.6798,17.6405,17.6602,20621.0
2016-01-28 13:25:00,17.99,18.05,17.98,18.03,46066.0,17.6602,17.7191,17.6504,17.6994,46066.0
2016-01-28 13:30:00,18.03,18.04,18.0,18.01,34061.0,17.6994,17.7093,17.67,17.6798,34061.0
2016-01-28 13:35:00,18.01,18.02,17.99,18.0,15654.0,17.6798,17.6896,17.6602,17.67,15654.0
2016-01-28 13:40:00,17.99,18.03,17.99,18.02,22542.0,17.6602,17.6994,17.6602,17.6896,22542.0
2016-01-28 13:45:00,18.02,18.04,17.99,18.01,19102.0,17.6896,17.7093,17.6602,17.6798,19102.0
2016-01-28 13:50:00,18.01,18.02,17.98,17.99,11519.0,17.6798,17.6896,17.6504,17.6602,11519.0
2016-01-28 13:55:00,18.0,18.02,17.92,17.93,26433.0,17.67,17.6896,17.5915,17.6013,26433.0
2016-01-28 14:00:00,17.92,17.95,17.89,17.95,49931.0,17.5915,17.6209,17.562,17.6209,49931.0
2016-01-28 14:05:00,17.95,17.97,17.94,17.95,14326.0,17.6209,17.6405,17.6111,17.6209,14326.0
2016-01-28 14:10:00,17.95,17.97,17.93,17.95,16208.0,17.6209,17.6405,17.6013,17.6209,16208.0
2016-01-28 14:15:00,17.96,17.99,17.93,17.94,21493.0,17.6307,17.6602,17.6013,17.6111,21493.0
2016-01-28 14:20:00,17.94,17.96,17.93,17.94,25861.0,17.6111,17.6307,17.6013,17.6111,25861.0
2016-01-28 14:25:00,17.95,17.99,17.94,17.98,21604.0,17.6209,17.6602,17.6111,17.6504,21604.0
2016-01-28 14:30:00,17.99,18.03,17.99,18.01,17278.0,17.6602,17.6994,17.6602,17.6798,17278.0
2016-01-28 14:35:00,18.02,18.03,18.0,18.0,15340.0,17.6896,17.6994,17.67,17.67,15340.0
2016-01-28 14:40:00,18.0,18.01,17.95,17.95,20034.0,17.67,17.6798,17.6209,17.6209,20034.0
2016-01-28 14:45:00,17.96,18.0,17.96,17.97,18217.0,17.6307,17.67,17.6307,17.6405,18217.0
2016-01-28 14:50:00,17.97,17.99,17.95,17.95,15183.0,17.6405,17.6602,17.6209,17.6209,15183.0
2016-01-28 14:55:00,17.96,18.01,17.95,18.01,20806.0,17.6307,17.6798,17.6209,17.6798,20806.0
2016-01-28 15:00:00,18.01,18.03,17.99,18.01,20164.0,17.6798,17.6994,17.6602,17.6798,20164.0
2016-01-28 15:05:00,18.0,18.01,17.96,17.99,39105.0,17.67,17.6798,17.6307,17.6602,39105.0
2016-01-28 15:10:00,17.99,18.01,17.98,17.98,49810.0,17.6602,17.6798,17.6504,17.6504,49810.0
2016-01-28 15:15:00,17.99,17.99,17.95,17.99,46850.0,17.6602,17.6602,17.6209,17.6602,46850.0
2016-01-28 15:20:00,17.99,18.02,17.98,18.0,35339.0,17.6602,17.6896,17.6504,17.67,35339.0
2016-01-28 15:25:00,18.0,18.02,17.99,18.01,32270.0,17.67,17.6896,17.6602,17.6798,32270.0
2016-01-28 15:30:00,18.0,18.02,17.99,18.0,37836.0,17.67,17.6896,17.6602,17.67,37836.0
2016-01-28 15:35:00,18.01,18.05,18.0,18.03,50448.0,17.6798,17.7191,17.67,17.6994,50448.0
2016-01-28 15:40:00,18.03,18.06,18.02,18.02,57379.0,17.6994,17.7289,17.6896,17.6896,57379.0
2016-01-28 15:45:00,18.02,18.04,17.99,18.04,52514.0,17.6896,17.7093,17.6602,17.7093,52514.0
2016-01-28 15:50:00,18.04,18.06,17.99,17.99,76725.0,17.7093,17.7289,17.6602,17.6602,76725.0
2016-01-28 15:55:00,18.0,18.02,17.99,18.0,103473.0,17.67,17.6896,17.6602,17.67,103473.0
2016-01-29 09:30:00,18.06,18.3,18.06,18.28,29008.0,17.7289,17.9645,17.7289,17.9449,29008.0
2016-01-29 09:35:00,18.29,18.32,18.24,18.25,15190.0,17.9547,17.9841,17.9056,17.9154,15190.0
2016-01-29 09:40:00,18.26,18.26,18.16,18.26,21690.0,17.9252,17.9252,17.8271,17.9252,21690.0
2016-01-29 09:45:00,18.25,18.27,18.19,18.24,26272.0,17.9154,17.935,17.8565,17.9056,26272.0
2016-01-29 09:50:00,18.24,18.27,18.19,18.23,154887.0,17.9056,17.935,17.8565,17.8958,154887.0
2016-01-29 09:55:00,18.23,18.25,18.19,18.23,36028.0,17.8958,17.9154,17.8565,17.8958,36028.0
2016-01-29 10:00:00,18.23,18.34,18.19,18.32,32707.0,17.8958,18.0038,17.8565,17.9841,32707.0
2016-01-29 10:05:00,18.33,18.38,18.29,18.37,166176.0,17.9939,18.043,17.9547,18.0332,166176.0
2016-01-29 10:10:00,18.38,18.5,18.38,18.44,26318.0,18.043,18.1608,18.043,18.1019,26318.0
2016-01-29 10:15:00,18.43,18.47,18.41,18.44,21635.0,18.0921,18.1314,18.0725,18.1019,21635.0
2016-01-29 10:20:00,18.43,18.45,18.39,18.39,15025.0,18.0921,18.1117,18.0528,18.0528,15025.0
2016-01-29 10:25:00,18.39,18.39,18.34,18.35,17279.0,18.0528,18.0528,18.0038,18.0136,17279.0
2016-01-29 10:30:00,18.35,18.35,18.23,18.23,30173.0,18.0136,18.0136,17.8958,17.8958,30173.0
2016-01-29 10:35:00,18.23,18.29,18.23,18.28,18325.0,17.8958,17.9547,17.8958,17.9449,18325.0
2016-01-29 10:40:00,18.28,18.33,18.28,18.31,12603.0,17.9449,17.9939,17.9449,17.9743,12603.0
2016-01-29 10:45:00,18.32,18.41,18.32,18.38,26327.0,17.9841,18.0725,17.9841,18.043,26327.0
2016-01-29 10:50:00,18.39,18.39,18.32,18.33,16169.0,18.0528,18.0528,17.9841,17.9939,16169.0
2016-01-29 10:55:00,18.32,18.37,18.31,18.37,13311.0,17.9841,18.0332,17.9743,18.0332,13311.0
2016-01-29 11:00:00,18.37,18.43,18.37,18.43,182136.0,18.0332,18.0921,18.0332,18.0921,182136.0
2016-01-29 11:05:00,18.43,18.47,18.43,18.46,30859.0,18.0921,18.1314,18.0921,18.1216,30859.0
2016-01-29 11:10:00,18.46,18.46,18.41,18.41,23140.0,18.1216,18.1216,18.0725,18.0725,23140.0
2016-01-29 11:15:00,18.41,18.43,18.4,18.43,48364.0,18.0725,18.0921,18.0627,18.0921,48364.0
2016-01-29 11:20:00,18.43,18.48,18.43,18.47,39778.0,18.0921,18.1412,18.0921,18.1314,39778.0
2016-01-29 11:25:00,18.47,18.48,18.43,18.46,26471.0,18.1314,18.1412,18.0921,18.1216,26471.0
2016-01-29 11:30:00,18.46,18.48,18.4,18.4,27615.0,18.1216,18.1412,18.0627,18.0627,27615.0
2016-01-29 11:35:00,18.4,18.43,18.31,18.33,22972.0,18.0627,18.0921,17.9743,17.9939,22972.0
2016-01-29 11:40:00,18.33,18.37,18.33,18.34,19703.0,17.9939,18.0332,17.9939,18.0038,19703.0
2016-01-29 11:45:00,18.35,18.37,18.33,18.34,12385.0,18.0136,18.0332,17.9939,18.0038,12385.0
2016-01-29 11:50:00,18.35,18.41,18.35,18.4,29910.0,18.0136,18.0725,18.0136,18.0627,29910.0
2016-01-29 11:55:00,18.4,18.42,18.34,18.36,20353.0,18.0627,18.0823,18.0038,18.0234,20353.0
2016-01-29 12:00:00,18.36,18.36,18.32,18.35,19118.0,18.0234,18.0234,17.9841,18.0136,19118.0
2016-01-29 12:05:00,18.35,18.36,18.33,18.34,14134.0,18.0136,18.0234,17.9939,18.0038,14134.0
2016-01-29 12:10:00,18.34,18.38,18.33,18.38,10929.0,18.0038,18.043,17.9939,18.043,10929.0
2016-01-29 12:15:00,18.38,18.41,18.37,18.39,19525.0,18.043,18.0725,18.0332,18.0528,19525.0
2016-01-29 12:20:00,18.4,18.41,18.37,18.4,37446.0,18.0627,18.0725,18.0332,18.0627,37446.0
2016-01-29 12:25:00,18.4,18.43,18.39,18.4,46015.0,18.0627,18.0921,18.0528,18.0627,46015.0
2016-01-29 12:30:00,18.41,18.44,18.4,18.41,17484.0,18.0725,18.1019,18.0627,18.0725,17484.0
2016-01-29 12:35:00,18.41,18.48,18.41,18.48,14288.0,18.0725,18.1412,18.0725,18.1412,14288.0
2016-01-29 12:40:00,18.48,18.52,18.48,18.5,26769.0,18.1412,18.1805,18.1412,18.1608,26769.0
2016-01-29 12:45:00,18.49,18.52,18.48,18.48,14992.0,18.151,18.1805,18.1412,18.1412,14992.0
2016-01-29 12:50:00,18.48,18.52,18.48,18.51,14369.0,18.1412,18.1805,18.1412,18.1706,14369.0
2016-01-29 12:55:00,18.51,18.54,18.51,18.52,11207.0,18.1706,18.2001,18.1706,18.1805,11207.0
2016-01-29 13:00:00,18.53,18.56,18.49,18.49,19724.0,18.1903,18.2197,18.151,18.151,19724.0
2016-01-29 13:05:00,18.5,18.52,18.47,18.49,29851.0,18.1608,18.1805,18.1314,18.151,29851.0
2016-01-29 13:10:00,18.49,18.54,18.48,18.54,18153.0,18.151,18.2001,18.1412,18.2001,18153.0
2016-01-29 13:15:00,18.54,18.54,18.51,18.52,29447.0,18.2001,18.2001,18.1706,18.1805,29447.0
2016-01-29 13:20:00,18.52,18.53,18.5,18.52,28963.0,18.1805,18.1903,18.1608,18.1805,28963.0
2016-01-29 13:25:00,18.53,18.54,18.52,18.54,13941.0,18.1903,18.2001,18.1805,18.2001,13941.0
2016-01-29 13:30:00,18.54,18.56,18.5,18.52,24475.0,18.2001,18.2197,18.1608,18.1805,24475.0
2016-01-29 13:35:00,18.52,18.54,18.48,18.49,63196.0,18.1805,18.2001,18.1412,18.151,63196.0
2016-01-29 13:40:00,18.5,18.55,18.5,18.52,24138.0,18.1608,18.2099,18.1608,18.1805,24138.0
2016-01-29 13:45:00,18.53,18.53,18.5,18.52,21206.0,18.1903,18.1903,18.1608,18.1805,21206.0
2016-01-29 13:50:00,18.52,18.53,18.48,18.48,14777.0,18.1805,18.1903,18.1412,18.1412,14777.0
2016-01-29 13:55:00,18.49,18.53,18.49,18.52,13963.0,18.151,18.1903,18.151,18.1805,13963.0
2016-01-29 14:00:00,18.53,18.53,18.5,18.5,38941.0,18.1903,18.1903,18.1608,18.1608,38941.0
2016-01-29 14:05:00,18.51,18.52,18.5,18.51,25484.0,18.1706,18.1805,18.1608,18.1706,25484.0
2016-01-29 14:10:00,18.51,18.52,18.48,18.51,41022.0,18.1706,18.1805,18.1412,18.1706,41022.0
2016-01-29 14:15:00,18.5,18.55,18.5,18.54,23849.0,18.1608,18.2099,18.1608,18.2001,23849.0
2016-01-29 14:20:00,18.55,18.59,18.54,18.59,22603.0,18.2099,18.2492,18.2001,18.2492,22603.0
2016-01-29 14:25:00,18.59,18.65,18.58,18.64,33277.0,18.2492,18.3081,18.2394,18.2983,33277.0
2016-01-29 14:30:00,18.64,18.64,18.59,18.6,34199.0,18.2983,18.2983,18.2492,18.259,34199.0
2016-01-29 14:35:00,18.6,18.61,18.59,18.61,21590.0,18.259,18.2688,18.2492,18.2688,21590.0
2016-01-29 14:40:00,18.62,18.63,18.6,18.61,31210.0,18.2786,18.2884,18.259,18.2688,31210.0
2016-01-29 14:45:00,18.61,18.66,18.6,18.66,16460.0,18.2688,18.3179,18.259,18.3179,16460.0
2016-01-29 14:50:00,18.66,18.69,18.65,18.65,29761.0,18.3179,18.3473,18.3081,18.3081,29761.0
2016-01-29 14:55:00,18.65,18.66,18.62,18.65,38200.0,18.3081,18.3179,18.2786,18.3081,38200.0
2016-01-29 15:00:00,18.65,18.66,18.6,18.63,60307.0,18.3081,18.3179,18.259,18.2884,60307.0
2016-01-29 15:05:00,18.64,18.65,18.61,18.64,29004.0,18.2983,18.3081,18.2688,18.2983,29004.0
2016-01-29 15:10:00,18.65,18.66,18.62,18.66,18397.0,18.3081,18.3179,18.2786,18.3179,18397.0
2016-01-29 15:15:00,18.66,18.67,18.63,18.66,47017.0,18.3179,18.3277,18.2884,18.3179,47017.0
2016-01-29 15:20:00,18.66,18.68,18.64,18.68,37941.0,18.3179,18.3375,18.2983,18.3375,37941.0
2016-01-29 15:25:00,18.68,18.73,18.66,18.73,54736.0,18.3375,18.3866,18.3179,18.3866,54736.0
2016-01-29 15:30:00,18.72,18.73,18.68,18.69,49307.0,18.3768,18.3866,18.3375,18.3473,49307.0
2016-01-29 15:35:00,18.69,18.73,18.66,18.66,59670.0,18.3473,18.3866,18.3179,18.3179,59670.0
2016-01-29 15:40:00,18.67,18.71,18.67,18.69,108622.0,18.3277,18.367,18.3277,18.3473,108622.0
2016-01-29 15:45:00,18.69,18.71,18.68,18.71,184515.0,18.3473,18.367,18.3375,18.367,184515.0
2016-01-29 15:50:00,18.71,18.72,18.69,18.69,174037.0,18.367,18.3768,18.3473,18.3473,174037.0
2016-01-29 15:55:00,18.7,18.73,18.69,18.69,430364.0,18.3572,18.3866,18.3473,18.3473,430364.0
2016-02-01 09:30:00,18.65,18.77,18.61,18.62,64109.0,18.3081,18.4259,18.2688,18.2786,64109.0
2016-02-01 09:35:00,18.65,18.66,18.47,18.52,31901.0,18.3081,18.3179,18.1314,18.1805,31901.0
2016-02-01 09:40:00,18.52,18.59,18.45,18.55,28532.0,18.1805,18.2492,18.1117,18.2099,28532.0
2016-02-01 09:45:00,18.55,18.58,18.5,18.51,36785.0,18.2099,18.2394,18.1608,18.1706,36785.0
2016-02-01 09:50:00,18.51,18.54,18.46,18.51,52280.0,18.1706,18.2001,18.1216,18.1706,52280.0
2016-02-01 09:55:00,18.5,18.6,18.45,18.6,25167.0,18.1608,18.259,18.1117,18.259,25167.0
2016-02-01 10:00:00,18.61,18.61,18.41,18.43,32156.0,18.2688,18.2688,18.0725,18.0921,32156.0
2016-02-01 10:05:00,18.42,18.5,18.42,18.48,70415.0,18.0823,18.1608,18.0823,18.1412,70415.0
2016-02-01 10:10:00,18.48,18.59,18.46,18.57,61079.0,18.1412,18.2492,18.1216,18.2295,61079.0
2016-02-01 10:15:00,18.56,18.63,18.53,18.56,38587.0,18.2197,18.2884,18.1903,18.2197,38587.0
2016-02-01 10:20:00,18.56,18.68,18.56,18.62,41064.0,18.2197,18.3375,18.2197,18.2786,41064.0
2016-02-01 10:25:00,18.62,18.63,18.53,18.57,29317.0,18.2786,18.2884,18.1903,18.2295,29317.0
2016-02-01 10:30:00,18.57,18.62,18.56,18.58,21739.0,18.2295,18.2786,18.2197,18.2394,21739.0
2016-02-01 10:35:00,18.59,18.68,18.59,18.65,27040.0,18.2492,18.3375,18.2492,18.3081,27040.0
2016-02-01 10:40:00,18.66,18.68,18.64,18.66,27998.0,18.3179,18.3375,18.2983,18.3179,27998.0
2016-02-01 10:45:00,18.66,18.69,18.65,18.69,27883.0,18.3179,18.3473,18.3081,18.3473,27883.0
2016-02-01 10:50:00,18.69,18.69,18.59,18.61,31400.0,18.3473,18.3473,18.2492,18.2688,31400.0
2016-02-01 10:55:00,18.61,18.73,18.6,18.71,35553.0,18.2688,18.3866,18.259,18.367,35553.0
2016-02-01 11:00:00,18.71,18.72,18.67,18.68,60336.0,18.367,18.3768,18.3277,18.3375,60336.0
2016-02-01 11:05:00,18.68,18.69,18.67,18.68,22001.0,18.3375,18.3473,18.3277,18.3375,22001.0
2016-02-01 11:10:00,18.67,18.71,18.64,18.71,46344.0,18.3277,18.367,18.2983,18.367,46344.0
2016-02-01 11:15:00,18.7,18.75,18.7,18.72,30318.0,18.3572,18.4062,18.3572,18.3768,30318.0
2016-02-01 11:20:00,18.72,18.72,18.63,18.65,28879.0,18.3768,18.3768,18.2884,18.3081,28879.0
2016-02-01 11:25:00,18.64,18.69,18.63,18.66,23024.0,18.2983,18.3473,18.2884,18.3179,23024.0
2016-02-01 11:30:00,18.67,18.69,18.64,18.69,20788.0,18.3277,18.3473,18.2983,18.3473,20788.0
2016-02-01 11:35:00,18.69,18.74,18.69,18.73,17871.0,18.3473,18.3964,18.3473,18.3866,17871.0
2016-02-01 11:40:00,18.73,18.78,18.7,18.77,59304.0,18.3866,18.4357,18.3572,18.4259,59304.0
2016-02-01 11:45:00,18.77,18.77,18.73,18.73,12100.0,18.4259,18.4259,18.3866,18.3866,12100.0
2016-02-01 11:50:00,18.74,18.74,18.69,18.72,16531.0,18.3964,18.3964,18.3473,18.3768,16531.0
2016-02-01 11:55:00,18.72,18.73,18.64,18.64,17448.0,18.3768,18.3866,18.2983,18.2983,17448.0
2016-02-01 12:00:00,18.64,18.69,18.63,18.63,17403.0,18.2983,18.3473,18.2884,18.2884,17403.0
2016-02-01 12:05:00,18.64,18.65,18.63,18.64,14419.0,18.2983,18.3081,18.2884,18.2983,14419.0
2016-02-01 12:10:00,18.64,18.69,18.63,18.67,14342.0,18.2983,18.3473,18.2884,18.3277,14342.0
2016-02-01 12:15:00,18.67,18.68,18.64,18.67,15584.0,18.3277,18.3375,18.2983,18.3277,15584.0
2016-02-01 12:20:00,18.68,18.68,18.62,18.62,14577.0,18.3375,18.3375,18.2786,18.2786,14577.0
2016-02-01 12:25:00,18.63,18.64,18.59,18.62,15308.0,18.2884,18.2983,18.2492,18.2786,15308.0
2016-02-01 12:30:00,18.62,18.64,18.59,18.6,40445.0,18.2786,18.2983,18.2492,18.259,40445.0
2016-02-01 12:35:00,18.59,18.6,18.56,18.57,20411.0,18.2492,18.259,18.2197,18.2295,20411.0
2016-02-01 12:40:00,18.58,18.61,18.57,18.6,22431.0,18.2394,18.2688,18.2295,18.259,22431.0
2016-02-01 12:45:00,18.6,18.61,18.56,18.59,52374.0,18.259,18.2688,18.2197,18.2492,52374.0
2016-02-01 12:50:00,18.59,18.59,18.51,18.51,20914.0,18.2492,18.2492,18.1706,18.1706,20914.0
2016-02-01 12:55:00,18.51,18.53,18.49,18.52,19938.0,18.1706,18.1903,18.151,18.1805,19938.0
2016-02-01 13:00:00,18.53,18.62,18.53,18.62,16575.0,18.1903,18.2786,18.1903,18.2786,16575.0
2016-02-01 13:05:00,18.61,18.61,18.56,18.56,20172.0,18.2688,18.2688,18.2197,18.2197,20172.0
2016-02-01 13:10:00,18.56,18.61,18.56,18.6,25092.0,18.2197,18.2688,18.2197,18.259,25092.0
2016-02-01 13:15:00,18.61,18.62,18.59,18.61,12548.0,18.2688,18.2786,18.2492,18.2688,12548.0
2016-02-01 13:20:00,18.61,18.66,18.61,18.64,11774.0,18.2688,18.3179,18.2688,18.2983,11774.0
2016-02-01 13:25:00,18.65,18.66,18.62,18.65,18096.0,18.3081,18.3179,18.2786,18.3081,18096.0
2016-02-01 13:30:00,18.66,18.66,18.62,18.62,17609.0,18.3179,18.3179,18.2786,18.2786,17609.0
2016-02-01 13:35:00,18.62,18.65,18.61,18.63,28327.0,18.2786,18.3081,18.2688,18.2884,28327.0
2016-02-01 13:40:00,18.64,18.64,18.62,18.64,15144.0,18.2983,18.2983,18.2786,18.2983,15144.0
2016-02-01 13:45:00,18.64,18.74,18.63,18.72,69003.0,18.2983,18.3964,18.2884,18.3768,69003.0
2016-02-01 13:50:00,18.73,18.73,18.71,18.72,12110.0,18.3866,18.3866,18.367,18.3768,12110.0
2016-02-01 13:55:00,18.72,18.76,18.71,18.76,12085.0,18.3768,18.4161,18.367,18.4161,12085.0
2016-02-01 14:00:00,18.77,18.78,18.76,18.77,10791.0,18.4259,18.4357,18.4161,18.4259,10791.0
2016-02-01 14:05:00,18.78,18.78,18.7,18.7,34184.0,18.4357,18.4357,18.3572,18.3572,34184.0
2016-02-01 14:10:00,18.7,18.71,18.69,18.69,18650.0,18.3572,18.367,18.3473,18.3473,18650.0
2016-02-01 14:15:00,18.7,18.76,18.69,18.76,17263.0,18.3572,18.4161,18.3473,18.4161,17263.0
2016-02-01 14:20:00,18.75,18.76,18.73,18.74,31414.0,18.4062,18.4161,18.3866,18.3964,31414.0
2016-02-01 14:25:00,18.74,18.8,18.74,18.8,22311.0,18.3964,18.4553,18.3964,18.4553,22311.0
2016-02-01 14:30:00,18.8,18.82,18.79,18.8,16391.0,18.4553,18.475,18.4455,18.4553,16391.0
2016-02-01 14:35:00,18.81,18.83,18.78,18.79,17447.0,18.4651,18.4848,18.4357,18.4455,17447.0
2016-02-01 14:40:00,18.79,18.83,18.78,18.82,28213.0,18.4455,18.4848,18.4357,18.475,28213.0
2016-02-01 14:45:00,18.82,18.82,18.75,18.76,17977.0,18.475,18.475,18.4062,18.4161,17977.0
2016-02-01 14:50:00,18.76,18.77,18.73,18.73,14501.0,18.4161,18.4259,18.3866,18.3866,14501.0
2016-02-01 14:55:00,18.74,18.81,18.73,18.8,27426.0,18.3964,18.4651,18.3866,18.4553,27426.0
2016-02-01 15:00:00,18.8,18.81,18.77,18.77,30711.0,18.4553,18.4651,18.4259,18.4259,30711.0
2016-02-01 15:05:00,18.77,18.8,18.75,18.78,28969.0,18.4259,18.4553,18.4062,18.4357,28969.0
2016-02-01 15:10:00,18.78,18.79,18.75,18.77,24546.0,18.4357,18.4455,18.4062,18.4259,24546.0
2016-02-01 15:15:00,18.76,18.83,18.73,18.82,46122.0,18.4161,18.4848,18.3866,18.475,46122.0
2016-02-01 15:20:00,18.83,18.84,18.81,18.84,33789.0,18.4848,18.4946,18.4651,18.4946,33789.0
2016-02-01 15:25:00,18.84,18.85,18.8,18.81,37135.0,18.4946,18.5044,18.4553,18.4651,37135.0
2016-02-01 15:30:00,18.81,18.82,18.79,18.82,23854.0,18.4651,18.475,18.4455,18.475,23854.0
2016-02-01 15:35:00,18.82,18.84,18.79,18.8,49123.0,18.475,18.4946,18.4455,18.4553,49123.0
2016-02-01 15:40:00,18.8,18.85,18.79,18.84,43697.0,18.4553,18.5044,18.4455,18.4946,43697.0
2016-02-01 15:45:00,18.84,18.85,18.79,18.8,45914.0,18.4946,18.5044,18.4455,18.4553,45914.0
2016-02-01 15:50:00,18.8,18.81,18.76,18.78,59886.0,18.4553,18.4651,18.4161,18.4357,59886.0
2016-02-01 15:55:00,18.77,18.79,18.74,18.75,109439.0,18.4259,18.4455,18.3964,18.4062,109439.0
2016-02-02 09:30:00,18.51,18.61,18.45,18.59,60303.0,18.1706,18.2688,18.1117,18.2492,60303.0
2016-02-02 09:35:00,18.58,18.58,18.45,18.46,26439.0,18.2394,18.2394,18.1117,18.1216,26439.0
2016-02-02 09:40:00,18.45,18.53,18.43,18.51,35736.0,18.1117,18.1903,18.0921,18.1706,35736.0
2016-02-02 09:45:00,18.52,18.61,18.5,18.5,23993.0,18.1805,18.2688,18.1608,18.1608,23993.0
2016-02-02 09:50:00,18.5,18.51,18.45,18.49,47386.0,18.1608,18.1706,18.1117,18.151,47386.0
2016-02-02 09:55:00,18.48,18.53,18.45,18.53,21933.0,18.1412,18.1903,18.1117,18.1903,21933.0
2016-02-02 10:00:00,18.53,18.59,18.5,18.58,26465.0,18.1903,18.2492,18.1608,18.2394,26465.0
2016-02-02 10:05:00,18.58,18.61,18.56,18.59,22085.0,18.2394,18.2688,18.2197,18.2492,22085.0
2016-02-02 10:10:00,18.58,18.59,18.5,18.51,30731.0,18.2394,18.2492,18.1608,18.1706,30731.0
2016-02-02 10:15:00,18.51,18.53,18.45,18.46,34367.0,18.1706,18.1903,18.1117,18.1216,34367.0
2016-02-02 10:20:00,18.46,18.47,18.45,18.46,35054.0,18.1216,18.1314,18.1117,18.1216,35054.0
2016-02-02 10:25:00,18.46,18.5,18.41,18.49,26748.0,18.1216,18.1608,18.0725,18.151,26748.0
2016-02-02 10:30:00,18.49,18.49,18.43,18.44,28264.0,18.151,18.151,18.0921,18.1019,28264.0
2016-02-02 10:35:00,18.45,18.47,18.41,18.46,31314.0,18.1117,18.1314,18.0725,18.1216,31314.0
2016-02-02 10:40:00,18.47,18.48,18.44,18.48,51379.0,18.1314,18.1412,18.1019,18.1412,51379.0
2016-02-02 10:45:00,18.48,18.48,18.42,18.44,24198.0,18.1412,18.1412,18.0823,18.1019,24198.0
2016-02-02 10:50:00,18.44,18.48,18.41,18.43,26442.0,18.1019,18.1412,18.0725,18.0921,26442.0
2016-02-02 10:55:00,18.42,18.43,18.41,18.43,37110.0,18.0823,18.0921,18.0725,18.0921,37110.0
2016-02-02 11:00:00,18.42,18.45,18.4,18.43,20357.0,18.0823,18.1117,18.0627,18.0921,20357.0
2016-02-02 11:05:00,18.42,18.47,18.41,18.46,13585.0,18.0823,18.1314,18.0725,18.1216,13585.0
2016-02-02 11:10:00,18.47,18.52,18.44,18.52,31109.0,18.1314,18.1805,18.1019,18.1805,31109.0
2016-02-02 11:15:00,18.52,18.52,18.46,18.46,13340.0,18.1805,18.1805,18.1216,18.1216,13340.0
2016-02-02 11:20:00,18.46,18.46,18.43,18.46,23229.0,18.1216,18.1216,18.0921,18.1216,23229.0
2016-02-02 11:25:00,18.47,18.51,18.47,18.51,18429.0,18.1314,18.1706,18.1314,18.1706,18429.0
2016-02-02 11:30:00,18.51,18.53,18.5,18.52,15316.0,18.1706,18.1903,18.1608,18.1805,15316.0
2016-02-02 11:35:00,18.52,18.56,18.52,18.55,24850.0,18.1805,18.2197,18.1805,18.2099,24850.0
2016-02-02 11:40:00,18.54,18.55,18.51,18.51,11449.0,18.2001,18.2099,18.1706,18.1706,11449.0
2016-02-02 11:45:00,18.51,18.51,18.47,18.48,16721.0,18.1706,18.1706,18.1314,18.1412,16721.0
2016-02-02 11:50:00,18.48,18.49,18.46,18.48,14725.0,18.1412,18.151,18.1216,18.1412,14725.0
2016-02-02 11:55:00,18.49,18.49,18.45,18.46,9600.0,18.151,18.151,18.1117,18.1216,9600.0
2016-02-02 12:00:00,18.45,18.47,18.43,18.43,25093.0,18.1117,18.1314,18.0921,18.0921,25093.0
2016-02-02 12:05:00,18.43,18.46,18.41,18.46,26903.0,18.0921,18.1216,18.0725,18.1216,26903.0
2016-02-02 12:10:00,18.45,18.46,18.43,18.44,12800.0,18.1117,18.1216,18.0921,18.1019,12800.0
2016-02-02 12:15:00,18.43,18.43,18.4,18.43,27542.0,18.0921,18.0921,18.0627,18.0921,27542.0
2016-02-02 12:20:00,18.44,18.47,18.43,18.47,12693.0,18.1019,18.1314,18.0921,18.1314,12693.0
2016-02-02 12:25:00,18.47,18.5,18.46,18.48,12392.0,18.1314,18.1608,18.1216,18.1412,12392.0
2016-02-02 12:30:00,18.48,18.48,18.45,18.45,25580.0,18.1412,18.1412,18.1117,18.1117,25580.0
2016-02-02 12:35:00,18.44,18.47,18.44,18.47,9777.0,18.1019,18.1314,18.1019,18.1314,9777.0
2016-02-02 12:40:00,18.47,18.53,18.47,18.53,50492.0,18.1314,18.1903,18.1314,18.1903,50492.0
2016-02-02 12:45:00,18.53,18.53,18.5,18.5,7800.0,18.1903,18.1903,18.1608,18.1608,7800.0
2016-02-02 12:50:00,18.5,18.54,18.49,18.53,29687.0,18.1608,18.2001,18.151,18.1903,29687.0
2016-02-02 12:55:00,18.53,18.56,18.52,18.56,27821.0,18.1903,18.2197,18.1805,18.2197,27821.0
2016-02-02 13:00:00,18.56,18.57,18.52,18.52,70112.0,18.2197,18.2295,18.1805,18.1805,70112.0
2016-02-02 13:05:00,18.52,18.54,18.52,18.52,22795.0,18.1805,18.2001,18.1805,18.1805,22795.0
2016-02-02 13:10:00,18.52,18.54,18.52,18.54,35370.0,18.1805,18.2001,18.1805,18.2001,35370.0
2016-02-02 13:15:00,18.54,18.56,18.52,18.54,20849.0,18.2001,18.2197,18.1805,18.2001,20849.0
2016-02-02 13:20:00,18.54,18.55,18.51,18.55,31850.0,18.2001,18.2099,18.1706,18.2099,31850.0
2016-02-02 13:25:00,18.55,18.56,18.54,18.54,13568.0,18.2099,18.2197,18.2001,18.2001,13568.0
2016-02-02 13:30:00,18.55,18.55,18.52,18.54,62417.0,18.2099,18.2099,18.1805,18.2001,62417.0
2016-02-02 13:35:00,18.54,18.54,18.46,18.46,10898.0,18.2001,18.2001,18.1216,18.1216,10898.0
2016-02-02 13:40:00,18.46,18.47,18.44,18.46,20964.0,18.1216,18.1314,18.1019,18.1216,20964.0
2016-02-02 13:45:00,18.47,18.57,18.47,18.51,91674.0,18.1314,18.2295,18.1314,18.1706,91674.0
2016-02-02 13:50:00,18.5,18.5,18.45,18.46,30656.0,18.1608,18.1608,18.1117,18.1216,30656.0
2016-02-02 13:55:00,18.46,18.5,18.45,18.46,51801.0,18.1216,18.1608,18.1117,18.1216,51801.0
2016-02-02 14:00:00,18.47,18.5,18.46,18.47,13314.0,18.1314,18.1608,18.1216,18.1314,13314.0
2016-02-02 14:05:00,18.47,18.47,18.4,18.41,21371.0,18.1314,18.1314,18.0627,18.0725,21371.0
2016-02-02 14:10:00,18.41,18.41,18.37,18.38,23999.0,18.0725,18.0725,18.0332,18.043,23999.0
2016-02-02 14:15:00,18.38,18.41,18.37,18.38,19759.0,18.043,18.0725,18.0332,18.043,19759.0
2016-02-02 14:20:00,18.38,18.38,18.31,18.31,42284.0,18.043,18.043,17.9743,17.9743,42284.0
2016-02-02 14:25:00,18.31,18.32,18.29,18.3,19315.0,17.9743,17.9841,17.9547,17.9645,19315.0
2016-02-02 14:30:00,18.3,18.33,18.28,18.32,31596.0,17.9645,17.9939,17.9449,17.9841,31596.0
2016-02-02 14:35:00,18.32,18.37,18.32,18.36,30806.0,17.9841,18.0332,17.9841,18.0234,30806.0
2016-02-02 14:40:00,18.35,18.37,18.34,18.35,70691.0,18.0136,18.0332,18.0038,18.0136,70691.0
2016-02-02 14:45:00,18.36,18.39,18.35,18.38,29041.0,18.0234,18.0528,18.0136,18.043,29041.0
2016-02-02 14:50:00,18.38,18.41,18.36,18.36,38768.0,18.043,18.0725,18.0234,18.0234,38768.0
2016-02-02 14:55:00,18.37,18.37,18.34,18.35,23444.0,18.0332,18.0332,18.0038,18.0136,23444.0
2016-02-02 15:00:00,18.34,18.35,18.33,18.33,38923.0,18.0038,18.0136,17.9939,17.9939,38923.0
2016-02-02 15:05:00,18.34,18.35,18.3,18.3,52424.0,18.0038,18.0136,17.9645,17.9645,52424.0
2016-02-02 15:10:00,18.3,18.31,18.27,18.28,34590.0,17.9645,17.9743,17.935,17.9449,34590.0
2016-02-02 15:15:00,18.29,18.34,18.28,18.32,56518.0,17.9547,18.0038,17.9449,17.9841,56518.0
2016-02-02 15:20:00,18.32,18.32,18.26,18.29,44950.0,17.9841,17.9841,17.9252,17.9547,44950.0
2016-02-02 15:25:00,18.28,18.33,18.27,18.32,36373.0,17.9449,17.9939,17.935,17.9841,36373.0
2016-02-02 15:30:00,18.32,18.36,18.32,18.32,42307.0,17.9841,18.0234,17.9841,17.9841,42307.0
2016-02-02 15:35:00,18.32,18.37,18.31,18.35,57630.0,17.9841,18.0332,17.9743,18.0136,57630.0
2016-02-02 15:40:00,18.35,18.39,18.35,18.36,40528.0,18.0136,18.0528,18.0136,18.0234,40528.0
2016-02-02 15:45:00,18.37,18.37,18.34,18.36,62413.0,18.0332,18.0332,18.0038,18.0234,62413.0
2016-02-02 15:50:00,18.36,18.38,18.35,18.38,105727.0,18.0234,18.043,18.0136,18.043,105727.0
2016-02-02 15:55:00,18.38,18.38,18.35,18.36,132047.0,18.043,18.043,18.0136,18.0234,132047.0
2016-02-03 09:30:00,18.5,18.64,18.41,18.41,118651.0,18.1608,18.2983,18.0725,18.0725,118651.0
2016-02-03 09:35:00,18.38,18.38,18.21,18.24,27744.0,18.043,18.043,17.8761,17.9056,27744.0
2016-02-03 09:40:00,18.25,18.28,18.18,18.22,25266.0,17.9154,17.9449,17.8467,17.886,25266.0
2016-02-03 09:45:00,18.23,18.34,18.2,18.34,26999.0,17.8958,18.0038,17.8663,18.0038,26999.0
2016-02-03 09:50:00,18.34,18.39,18.26,18.34,51737.0,18.0038,18.0528,17.9252,18.0038,51737.0
2016-02-03 09:55:00,18.33,18.39,18.3,18.33,39369.0,17.9939,18.0528,17.9645,17.9939,39369.0
2016-02-03 10:00:00,18.3,18.32,18.2,18.25,45971.0,17.9645,17.9841,17.8663,17.9154,45971.0
2016-02-03 10:05:00,18.25,18.31,18.2,18.2,57501.0,17.9154,17.9743,17.8663,17.8663,57501.0
2016-02-03 10:10:00,18.2,18.23,18.14,18.16,45330.0,17.8663,17.8958,17.8074,17.8271,45330.0
2016-02-03 10:15:00,18.15,18.27,18.14,18.27,34059.0,17.8172,17.935,17.8074,17.935,34059.0
2016-02-03 10:20:00,18.27,18.27,18.2,18.23,28376.0,17.935,17.935,17.8663,17.8958,28376.0
2016-02-03 10:25:00,18.23,18.23,18.15,18.15,31795.0,17.8958,17.8958,17.8172,17.8172,31795.0
2016-02-03 10:30:00,18.14,18.14,18.07,18.1,46344.0,17.8074,17.8074,17.7387,17.7682,46344.0
2016-02-03 10:35:00,18.09,18.13,18.07,18.13,25061.0,17.7583,17.7976,17.7387,17.7976,25061.0
2016-02-03 10:40:00,18.13,18.18,18.12,18.17,18069.0,17.7976,17.8467,17.7878,17.8369,18069.0
2016-02-03 10:45:00,18.17,18.25,18.17,18.23,23420.0,17.8369,17.9154,17.8369,17.8958,23420.0
2016-02-03 10:50:00,18.22,18.3,18.22,18.3,21345.0,17.886,17.9645,17.886,17.9645,21345.0
2016-02-03 10:55:00,18.31,18.4,18.31,18.38,52065.0,17.9743,18.0627,17.9743,18.043,52065.0
2016-02-03 11:00:00,18.38,18.38,18.2,18.21,18983.0,18.043,18.043,17.8663,17.8761,18983.0
2016-02-03 11:05:00,18.21,18.28,18.17,18.27,80977.0,17.8761,17.9449,17.8369,17.935,80977.0
2016-02-03 11:10:00,18.27,18.34,18.24,18.34,59694.0,17.935,18.0038,17.9056,18.0038,59694.0
2016-02-03 11:15:00,18.34,18.44,18.34,18.43,31854.0,18.0038,18.1019,18.0038,18.0921,31854.0
2016-02-03 11:20:00,18.43,18.52,18.43,18.46,35495.0,18.0921,18.1805,18.0921,18.1216,35495.0
2016-02-03 11:25:00,18.47,18.47,18.42,18.42,12026.0,18.1314,18.1314,18.0823,18.0823,12026.0
2016-02-03 11:30:00,18.42,18.44,18.34,18.34,15056.0,18.0823,18.1019,18.0038,18.0038,15056.0
2016-02-03 11:35:00,18.33,18.41,18.32,18.4,18875.0,17.9939,18.0725,17.9841,18.0627,18875.0
2016-02-03 11:40:00,18.42,18.47,18.4,18.4,10969.0,18.0823,18.1314,18.0627,18.0627,10969.0
2016-02-03 11:45:00,18.39,18.45,18.39,18.43,31246.0,18.0528,18.1117,18.0528,18.0921,31246.0
2016-02-03 11:50:00,18.43,18.45,18.36,18.38,35334.0,18.0921,18.1117,18.0234,18.043,35334.0
2016-02-03 11:55:00,18.38,18.42,18.37,18.4,10182.0,18.043,18.0823,18.0332,18.0627,10182.0
2016-02-03 12:00:00,18.4,18.46,18.4,18.44,8400.0,18.0627,18.1216,18.0627,18.1019,8400.0
2016-02-03 12:05:00,18.43,18.46,18.41,18.43,23593.0,18.0921,18.1216,18.0725,18.0921,23593.0
2016-02-03 12:10:00,18.42,18.42,18.36,18.4,12005.0,18.0823,18.0823,18.0234,18.0627,12005.0
2016-02-03 12:15:00,18.39,18.42,18.38,18.39,8830.0,18.0528,18.0823,18.043,18.0528,8830.0
2016-02-03 12:20:00,18.39,18.5,18.39,18.47,10280.0,18.0528,18.1608,18.0528,18.1314,10280.0
2016-02-03 12:25:00,18.47,18.47,18.44,18.45,11000.0,18.1314,18.1314,18.1019,18.1117,11000.0
2016-02-03 12:30:00,18.45,18.45,18.4,18.42,19793.0,18.1117,18.1117,18.0627,18.0823,19793.0
2016-02-03 12:35:00,18.42,18.5,18.42,18.49,18301.0,18.0823,18.1608,18.0823,18.151,18301.0
2016-02-03 12:40:00,18.48,18.5,18.45,18.47,11783.0,18.1412,18.1608,18.1117,18.1314,11783.0
2016-02-03 12:45:00,18.45,18.5,18.45,18.5,11284.0,18.1117,18.1608,18.1117,18.1608,11284.0
2016-02-03 12:50:00,18.5,18.55,18.46,18.54,29111.0,18.1608,18.2099,18.1216,18.2001,29111.0
2016-02-03 12:55:00,18.54,18.6,18.54,18.6,12664.0,18.2001,18.259,18.2001,18.259,12664.0
2016-02-03 13:00:00,18.59,18.63,18.57,18.6,28659.0,18.2492,18.2884,18.2295,18.259,28659.0
2016-02-03 13:05:00,18.6,18.63,18.58,18.58,15937.0,18.259,18.2884,18.2394,18.2394,15937.0
2016-02-03 13:10:00,18.58,18.59,18.57,18.57,13158.0,18.2394,18.2492,18.2295,18.2295,13158.0
2016-02-03 13:15:00,18.58,18.59,18.56,18.56,25194.0,18.2394,18.2492,18.2197,18.2197,25194.0
2016-02-03 13:20:00,18.55,18.55,18.51,18.53,10723.0,18.2099,18.2099,18.1706,18.1903,10723.0
2016-02-03 13:25:00,18.53,18.53,18.5,18.51,11885.0,18.1903,18.1903,18.1608,18.1706,11885.0
2016-02-03 13:30:00,18.51,18.52,18.48,18.48,10204.0,18.1706,18.1805,18.1412,18.1412,10204.0
2016-02-03 13:35:00,18.47,18.48,18.42,18.42,18421.0,18.1314,18.1412,18.0823,18.0823,18421.0
2016-02-03 13:40:00,18.41,18.45,18.4,18.45,12303.0,18.0725,18.1117,18.0627,18.1117,12303.0
2016-02-03 13:45:00,18.45,18.45,18.42,18.43,15945.0,18.1117,18.1117,18.0823,18.0921,15945.0
2016-02-03 13:50:00,18.43,18.44,18.41,18.42,14093.0,18.0921,18.1019,18.0725,18.0823,14093.0
2016-02-03 13:55:00,18.41,18.42,18.36,18.36,19105.0,18.0725,18.0823,18.0234,18.0234,19105.0
2016-02-03 14:00:00,18.36,18.39,18.36,18.38,25621.0,18.0234,18.0528,18.0234,18.043,25621.0
2016-02-03 14:05:00,18.37,18.41,18.35,18.39,33278.0,18.0332,18.0725,18.0136,18.0528,33278.0
2016-02-03 14:10:00,18.39,18.43,18.38,18.38,32498.0,18.0528,18.0921,18.043,18.043,32498.0
2016-02-03 14:15:00,18.39,18.41,18.35,18.35,17865.0,18.0528,18.0725,18.0136,18.0136,17865.0
2016-02-03 14:20:00,18.35,18.46,18.35,18.46,42094.0,18.0136,18.1216,18.0136,18.1216,42094.0
2016-02-03 14:25:00,18.46,18.55,18.45,18.53,46912.0,18.1216,18.2099,18.1117,18.1903,46912.0
2016-02-03 14:30:00,18.53,18.58,18.52,18.55,38311.0,18.1903,18.2394,18.1805,18.2099,38311.0
2016-02-03 14:35:00,18.56,18.57,18.48,18.49,20235.0,18.2197,18.2295,18.1412,18.151,20235.0
2016-02-03 14:40:00,18.49,18.53,18.48,18.51,29423.0,18.151,18.1903,18.1412,18.1706,29423.0
2016-02-03 14:45:00,18.52,18.58,18.52,18.55,37915.0,18.1805,18.2394,18.1805,18.2099,37915.0
2016-02-03 14:50:00,18.55,18.55,18.48,18.48,24460.0,18.2099,18.2099,18.1412,18.1412,24460.0
2016-02-03 14:55:00,18.48,18.56,18.48,18.55,58224.0,18.1412,18.2197,18.1412,18.2099,58224.0
2016-02-03 15:00:00,18.54,18.57,18.51,18.52,41496.0,18.2001,18.2295,18.1706,18.1805,41496.0
2016-02-03 15:05:00,18.52,18.58,18.51,18.57,43172.0,18.1805,18.2394,18.1706,18.2295,43172.0
2016-02-03 15:10:00,18.57,18.59,18.55,18.57,38472.0,18.2295,18.2492,18.2099,18.2295,38472.0
2016-02-03 15:15:00,18.56,18.56,18.52,18.55,33247.0,18.2197,18.2197,18.1805,18.2099,33247.0
2016-02-03 15:20:00,18.55,18.57,18.52,18.53,38293.0,18.2099,18.2295,18.1805,18.1903,38293.0
2016-02-03 15:25:00,18.53,18.54,18.48,18.51,27292.0,18.1903,18.2001,18.1412,18.1706,27292.0
2016-02-03 15:30:00,18.51,18.54,18.5,18.54,45077.0,18.1706,18.2001,18.1608,18.2001,45077.0
2016-02-03 15:35:00,18.54,18.54,18.49,18.52,53166.0,18.2001,18.2001,18.151,18.1805,53166.0
2016-02-03 15:40:00,18.52,18.59,18.51,18.59,57668.0,18.1805,18.2492,18.1706,18.2492,57668.0
2016-02-03 15:45:00,18.58,18.59,18.55,18.57,90175.0,18.2394,18.2492,18.2099,18.2295,90175.0
2016-02-03 15:50:00,18.57,18.6,18.55,18.58,91635.0,18.2295,18.259,18.2099,18.2394,91635.0
2016-02-03 15:55:00,18.58,18.6,18.56,18.58,134156.0,18.2394,18.259,18.2197,18.2394,134156.0
2016-02-04 09:30:00,18.61,18.92,18.56,18.92,41037.0,18.2688,18.5731,18.2197,18.5731,41037.0
2016-02-04 09:35:00,18.93,19.01,18.87,18.97,28811.0,18.5829,18.6615,18.524,18.6222,28811.0
2016-02-04 09:40:00,18.98,19.0,18.85,18.89,40412.0,18.632,18.6517,18.5044,18.5437,40412.0
2016-02-04 09:45:00,18.88,19.0,18.88,18.95,28857.0,18.5339,18.6517,18.5339,18.6026,28857.0
2016-02-04 09:50:00,18.95,19.08,18.93,19.06,29425.0,18.6026,18.7302,18.5829,18.7106,29425.0
2016-02-04 09:55:00,19.05,19.05,18.96,19.05,35344.0,18.7007,18.7007,18.6124,18.7007,35344.0
2016-02-04 10:00:00,19.07,19.07,18.95,19.0,32533.0,18.7204,18.7204,18.6026,18.6517,32533.0
2016-02-04 10:05:00,19.01,19.13,19.01,19.09,43669.0,18.6615,18.7793,18.6615,18.74,43669.0
2016-02-04 10:10:00,19.09,19.16,19.05,19.15,33838.0,18.74,18.8087,18.7007,18.7989,33838.0
2016-02-04 10:15:00,19.14,19.22,19.13,19.2,50289.0,18.7891,18.8676,18.7793,18.848,50289.0
2016-02-04 10:20:00,19.19,19.21,19.13,19.16,44496.0,18.8382,18.8578,18.7793,18.8087,44496.0
2016-02-04 10:25:00,19.16,19.17,19.06,19.08,49205.0,18.8087,18.8185,18.7106,18.7302,49205.0
2016-02-04 10:30:00,19.08,19.16,19.04,19.14,26171.0,18.7302,18.8087,18.6909,18.7891,26171.0
2016-02-04 10:35:00,19.14,19.19,19.13,19.18,26054.0,18.7891,18.8382,18.7793,18.8284,26054.0
2016-02-04 10:40:00,19.18,19.19,19.07,19.07,35330.0,18.8284,18.8382,18.7204,18.7204,35330.0
2016-02-04 10:45:00,19.06,19.11,19.03,19.09,66935.0,18.7106,18.7596,18.6811,18.74,66935.0
2016-02-04 10:50:00,19.09,19.11,19.07,19.11,54578.0,18.74,18.7596,18.7204,18.7596,54578.0
2016-02-04 10:55:00,19.1,19.11,19.04,19.09,47235.0,18.7498,18.7596,18.6909,18.74,47235.0
2016-02-04 11:00:00,19.09,19.1,19.03,19.03,18886.0,18.74,18.7498,18.6811,18.6811,18886.0
2016-02-04 11:05:00,19.03,19.03,18.95,18.95,27855.0,18.6811,18.6811,18.6026,18.6026,27855.0
2016-02-04 11:10:00,18.94,18.97,18.91,18.92,21821.0,18.5928,18.6222,18.5633,18.5731,21821.0
2016-02-04 11:15:00,18.91,18.93,18.83,18.83,27170.0,18.5633,18.5829,18.4848,18.4848,27170.0
2016-02-04 11:20:00,18.83,18.88,18.8,18.86,65476.0,18.4848,18.5339,18.4553,18.5142,65476.0
2016-02-04 11:25:00,18.85,18.92,18.82,18.89,22543.0,18.5044,18.5731,18.475,18.5437,22543.0
2016-02-04 11:30:00,18.88,18.89,18.83,18.87,14200.0,18.5339,18.5437,18.4848,18.524,14200.0
2016-02-04 11:35:00,18.88,18.92,18.85,18.86,17417.0,18.5339,18.5731,18.5044,18.5142,17417.0
2016-02-04 11:40:00,18.86,18.9,18.79,18.79,18402.0,18.5142,18.5535,18.4455,18.4455,18402.0
2016-02-04 11:45:00,18.79,18.81,18.72,18.8,45544.0,18.4455,18.4651,18.3768,18.4553,45544.0
2016-02-04 11:50:00,18.81,18.9,18.81,18.89,14864.0,18.4651,18.5535,18.4651,18.5437,14864.0
2016-02-04 11:55:00,18.89,18.93,18.83,18.88,25965.0,18.5437,18.5829,18.4848,18.5339,25965.0
2016-02-04 12:00:00,18.88,18.89,18.82,18.87,66992.0,18.5339,18.5437,18.475,18.524,66992.0
2016-02-04 12:05:00,18.86,18.97,18.86,18.97,25463.0,18.5142,18.6222,18.5142,18.6222,25463.0
2016-02-04 12:10:00,18.97,18.99,18.93,18.94,16422.0,18.6222,18.6418,18.5829,18.5928,16422.0
2016-02-04 12:15:00,18.94,18.99,18.93,18.97,24838.0,18.5928,18.6418,18.5829,18.6222,24838.0
2016-02-04 12:20:00,18.97,18.98,18.9,18.9,26670.0,18.6222,18.632,18.5535,18.5535,26670.0
2016-02-04 12:25:00,18.91,18.92,18.86,18.91,19783.0,18.5633,18.5731,18.5142,18.5633,19783.0
2016-02-04 12:30:00,18.91,18.94,18.88,18.89,9997.0,18.5633,18.5928,18.5339,18.5437,9997.0
2016-02-04 12:35:00,18.89,18.97,18.88,18.95,16739.0,18.5437,18.6222,18.5339,18.6026,16739.0
2016-02-04 12:40:00,18.96,19.0,18.89,18.91,42069.0,18.6124,18.6517,18.5437,18.5633,42069.0
2016-02-04 12:45:00,18.92,18.93,18.86,18.9,12291.0,18.5731,18.5829,18.5142,18.5535,12291.0
2016-02-04 12:50:00,18.9,18.94,18.9,18.9,9084.0,18.5535,18.5928,18.5535,18.5535,9084.0
2016-02-04 12:55:00,18.9,18.92,18.9,18.9,13744.0,18.5535,18.5731,18.5535,18.5535,13744.0
2016-02-04 13:00:00,18.9,18.93,18.89,18.91,16186.0,18.5535,18.5829,18.5437,18.5633,16186.0
2016-02-04 13:05:00,18.92,18.93,18.9,18.93,8507.0,18.5731,18.5829,18.5535,18.5829,8507.0
2016-02-04 13:10:00,18.92,18.97,18.92,18.92,14816.0,18.5731,18.6222,18.5731,18.5731,14816.0
2016-02-04 13:15:00,18.93,18.94,18.88,18.88,10569.0,18.5829,18.5928,18.5339,18.5339,10569.0
2016-02-04 13:20:00,18.88,18.88,18.82,18.83,13644.0,18.5339,18.5339,18.475,18.4848,13644.0
2016-02-04 13:25:00,18.84,18.89,18.84,18.88,10503.0,18.4946,18.5437,18.4946,18.5339,10503.0
2016-02-04 13:30:00,18.87,18.95,18.87,18.94,13635.0,18.524,18.6026,18.524,18.5928,13635.0
2016-02-04 13:35:00,18.95,18.96,18.9,18.9,9777.0,18.6026,18.6124,18.5535,18.5535,9777.0
2016-02-04 13:40:00,18.9,18.91,18.87,18.89,9153.0,18.5535,18.5633,18.524,18.5437,9153.0
2016-02-04 13:45:00,18.89,18.9,18.82,18.82,16198.0,18.5437,18.5535,18.475,18.475,16198.0
2016-02-04 13:50:00,18.82,18.86,18.82,18.84,13040.0,18.475,18.5142,18.475,18.4946,13040.0
2016-02-04 13:55:00,18.83,18.88,18.82,18.87,13310.0,18.4848,18.5339,18.475,18.524,13310.0
2016-02-04 14:00:00,18.87,18.87,18.78,18.8,24104.0,18.524,18.524,18.4357,18.4553,24104.0
2016-02-04 14:05:00,18.8,18.83,18.78,18.82,34977.0,18.4553,18.4848,18.4357,18.475,34977.0
2016-02-04 14:10:00,18.82,18.86,18.81,18.84,17468.0,18.475,18.5142,18.4651,18.4946,17468.0
2016-02-04 14:15:00,18.84,18.86,18.84,18.84,12524.0,18.4946,18.5142,18.4946,18.4946,12524.0
2016-02-04 14:20:00,18.84,18.85,18.81,18.82,20664.0,18.4946,18.5044,18.4651,18.475,20664.0
2016-02-04 14:25:00,18.81,18.83,18.77,18.78,22644.0,18.4651,18.4848,18.4259,18.4357,22644.0
2016-02-04 14:30:00,18.79,18.82,18.77,18.82,47845.0,18.4455,18.475,18.4259,18.475,47845.0
2016-02-04 14:35:00,18.82,18.83,18.77,18.78,22524.0,18.475,18.4848,18.4259,18.4357,22524.0
2016-02-04 14:40:00,18.79,18.8,18.77,18.78,17329.0,18.4455,18.4553,18.4259,18.4357,17329.0
2016-02-04 14:45:00,18.78,18.8,18.76,18.79,21284.0,18.4357,18.4553,18.4161,18.4455,21284.0
2016-02-04 14:50:00,18.79,18.81,18.77,18.78,43574.0,18.4455,18.4651,18.4259,18.4357,43574.0
2016-02-04 14:55:00,18.78,18.83,18.77,18.82,41702.0,18.4357,18.4848,18.4259,18.475,41702.0
2016-02-04 15:00:00,18.82,18.84,18.8,18.82,22382.0,18.475,18.4946,18.4553,18.475,22382.0
2016-02-04 15:05:00,18.82,18.82,18.78,18.8,34422.0,18.475,18.475,18.4357,18.4553,34422.0
2016-02-04 15:10:00,18.81,18.89,18.8,18.89,32474.0,18.4651,18.5437,18.4553,18.5437,32474.0
2016-02-04 15:15:00,18.89,18.9,18.84,18.84,25373.0,18.5437,18.5535,18.4946,18.4946,25373.0
2016-02-04 15:20:00,18.84,18.91,18.84,18.89,22760.0,18.4946,18.5633,18.4946,18.5437,22760.0
2016-02-04 15:25:00,18.89,18.89,18.85,18.87,18138.0,18.5437,18.5437,18.5044,18.524,18138.0
2016-02-04 15:30:00,18.87,18.91,18.86,18.87,29795.0,18.524,18.5633,18.5142,18.524,29795.0
2016-02-04 15:35:00,18.87,18.93,18.86,18.93,51933.0,18.524,18.5829,18.5142,18.5829,51933.0
2016-02-04 15:40:00,18.93,18.95,18.89,18.91,58282.0,18.5829,18.6026,18.5437,18.5633,58282.0
2016-02-04 15:45:00,18.91,18.92,18.87,18.89,53130.0,18.5633,18.5731,18.524,18.5437,53130.0
2016-02-04 15:50:00,18.89,18.89,18.86,18.89,75155.0,18.5437,18.5437,18.5142,18.5437,75155.0
2016-02-04 15:55:00,18.89,18.9,18.88,18.89,95471.0,18.5437,18.5535,18.5339,18.5437,95471.0
2016-02-05 09:30:00,18.73,18.94,18.73,18.92,37523.0,18.3866,18.5928,18.3866,18.5731,37523.0
2016-02-05 09:35:00,18.92,18.95,18.87,18.92,23760.0,18.5731,18.6026,18.524,18.5731,23760.0
2016-02-05 09:40:00,18.92,18.97,18.88,18.95,38783.0,18.5731,18.6222,18.5339,18.6026,38783.0
2016-02-05 09:45:00,18.93,18.94,18.82,18.87,25683.0,18.5829,18.5928,18.475,18.524,25683.0
2016-02-05 09:50:00,18.88,19.04,18.88,19.01,36707.0,18.5339,18.6909,18.5339,18.6615,36707.0
2016-02-05 09:55:00,19.0,19.09,18.99,19.04,31546.0,18.6517,18.74,18.6418,18.6909,31546.0
2016-02-05 10:00:00,19.04,19.25,19.04,19.25,32989.0,18.6909,18.8971,18.6909,18.8971,32989.0
2016-02-05 10:05:00,19.25,19.27,19.16,19.16,51636.0,18.8971,18.9167,18.8087,18.8087,51636.0
2016-02-05 10:10:00,19.15,19.22,19.12,19.12,44209.0,18.7989,18.8676,18.7695,18.7695,44209.0
2016-02-05 10:15:00,19.12,19.13,19.05,19.05,35855.0,18.7695,18.7793,18.7007,18.7007,35855.0
2016-02-05 10:20:00,19.04,19.07,18.96,18.97,21740.0,18.6909,18.7204,18.6124,18.6222,21740.0
2016-02-05 10:25:00,18.96,18.98,18.9,18.94,30106.0,18.6124,18.632,18.5535,18.5928,30106.0
2016-02-05 10:30:00,18.94,18.99,18.93,18.99,20795.0,18.5928,18.6418,18.5829,18.6418,20795.0
2016-02-05 10:35:00,19.0,19.03,18.98,19.0,24683.0,18.6517,18.6811,18.632,18.6517,24683.0
2016-02-05 10:40:00,19.01,19.04,18.97,19.01,35083.0,18.6615,18.6909,18.6222,18.6615,35083.0
2016-02-05 10:45:00,19.01,19.01,18.95,18.96,29648.0,18.6615,18.6615,18.6026,18.6124,29648.0
2016-02-05 10:50:00,18.95,18.99,18.93,18.96,25689.0,18.6026,18.6418,18.5829,18.6124,25689.0
2016-02-05 10:55:00,18.95,18.98,18.9,18.91,12406.0,18.6026,18.632,18.5535,18.5633,12406.0
2016-02-05 11:00:00,18.91,18.95,18.87,18.87,34117.0,18.5633,18.6026,18.524,18.524,34117.0
2016-02-05 11:05:00,18.86,18.89,18.83,18.87,22226.0,18.5142,18.5437,18.4848,18.524,22226.0
2016-02-05 11:10:00,18.87,18.91,18.85,18.9,23438.0,18.524,18.5633,18.5044,18.5535,23438.0
2016-02-05 11:15:00,18.89,18.92,18.84,18.86,28416.0,18.5437,18.5731,18.4946,18.5142,28416.0
2016-02-05 11:20:00,18.87,18.9,18.83,18.83,17348.0,18.524,18.5535,18.4848,18.4848,17348.0
2016-02-05 11:25:00,18.82,18.86,18.8,18.86,13177.0,18.475,18.5142,18.4553,18.5142,13177.0
2016-02-05 11:30:00,18.87,18.9,18.86,18.88,23414.0,18.524,18.5535,18.5142,18.5339,23414.0
2016-02-05 11:35:00,18.88,18.91,18.85,18.9,17152.0,18.5339,18.5633,18.5044,18.5535,17152.0
2016-02-05 11:40:00,18.9,18.95,18.9,18.92,13073.0,18.5535,18.6026,18.5535,18.5731,13073.0
2016-02-05 11:45:00,18.93,18.97,18.92,18.97,22132.0,18.5829,18.6222,18.5731,18.6222,22132.0
2016-02-05 11:50:00,18.98,18.99,18.97,18.99,10938.0,18.632,18.6418,18.6222,18.6418,10938.0
2016-02-05 11:55:00,18.98,18.99,18.93,18.94,14387.0,18.632,18.6418,18.5829,18.5928,14387.0
2016-02-05 12:00:00,18.94,19.0,18.94,18.97,31919.0,18.5928,18.6517,18.5928,18.6222,31919.0
2016-02-05 12:05:00,18.97,19.0,18.93,18.97,13610.0,18.6222,18.6517,18.5829,18.6222,13610.0
2016-02-05 12:10:00,18.97,18.98,18.87,18.88,26690.0,18.6222,18.632,18.524,18.5339,26690.0
2016-02-05 12:15:00,18.87,18.91,18.86,18.91,23642.0,18.524,18.5633,18.5142,18.5633,23642.0
2016-02-05 12:20:00,18.91,18.95,18.9,18.95,9545.0,18.5633,18.6026,18.5535,18.6026,9545.0
2016-02-05 12:25:00,18.94,18.97,18.92,18.94,7683.0,18.5928,18.6222,18.5731,18.5928,7683.0
2016-02-05 12:30:00,18.94,18.95,18.92,18.94,7528.0,18.5928,18.6026,18.5731,18.5928,7528.0
2016-02-05 12:35:00,18.94,18.97,18.94,18.97,10029.0,18.5928,18.6222,18.5928,18.6222,10029.0
2016-02-05 12:40:00,18.96,18.97,18.93,18.94,14750.0,18.6124,18.6222,18.5829,18.5928,14750.0
2016-02-05 12:45:00,18.94,18.96,18.92,18.92,37493.0,18.5928,18.6124,18.5731,18.5731,37493.0
2016-02-05 12:50:00,18.91,18.92,18.86,18.86,21715.0,18.5633,18.5731,18.5142,18.5142,21715.0
2016-02-05 12:55:00,18.85,18.86,18.83,18.84,8068.0,18.5044,18.5142,18.4848,18.4946,8068.0
2016-02-05 13:00:00,18.84,18.86,18.84,18.85,14710.0,18.4946,18.5142,18.4946,18.5044,14710.0
2016-02-05 13:05:00,18.86,18.88,18.84,18.87,23797.0,18.5142,18.5339,18.4946,18.524,23797.0
2016-02-05 13:10:00,18.87,18.88,18.84,18.86,14366.0,18.524,18.5339,18.4946,18.5142,14366.0
2016-02-05 13:15:00,18.85,18.87,18.84,18.84,11559.0,18.5044,18.524,18.4946,18.4946,11559.0
2016-02-05 13:20:00,18.84,18.85,18.81,18.85,15106.0,18.4946,18.5044,18.4651,18.5044,15106.0
2016-02-05 13:25:00,18.85,18.9,18.84,18.89,33173.0,18.5044,18.5535,18.4946,18.5437,33173.0
2016-02-05 13:30:00,18.89,18.89,18.86,18.87,26054.0,18.5437,18.5437,18.5142,18.524,26054.0
2016-02-05 13:35:00,18.87,18.87,18.82,18.82,16993.0,18.524,18.524,18.475,18.475,16993.0
2016-02-05 13:40:00,18.83,18.84,18.82,18.84,13612.0,18.4848,18.4946,18.475,18.4946,13612.0
2016-02-05 13:45:00,18.83,18.84,18.78,18.78,14654.0,18.4848,18.4946,18.4357,18.4357,14654.0
2016-02-05 13:50:00,18.78,18.78,18.76,18.78,11601.0,18.4357,18.4357,18.4161,18.4357,11601.0
2016-02-05 13:55:00,18.78,18.82,18.78,18.81,12270.0,18.4357,18.475,18.4357,18.4651,12270.0
2016-02-05 14:00:00,18.81,18.83,18.78,18.79,24318.0,18.4651,18.4848,18.4357,18.4455,24318.0
2016-02-05 14:05:00,18.8,18.84,18.79,18.84,42006.0,18.4553,18.4946,18.4455,18.4946,42006.0
2016-02-05 14:10:00,18.83,18.83,18.77,18.8,25223.0,18.4848,18.4848,18.4259,18.4553,25223.0
2016-02-05 14:15:00,18.79,18.8,18.76,18.78,13886.0,18.4455,18.4553,18.4161,18.4357,13886.0
2016-02-05 14:20:00,18.78,18.79,18.75,18.78,13479.0,18.4357,18.4455,18.4062,18.4357,13479.0
2016-02-05 14:25:00,18.78,18.81,18.76,18.77,31306.0,18.4357,18.4651,18.4161,18.4259,31306.0
2016-02-05 14:30:00,18.77,18.8,18.76,18.79,13500.0,18.4259,18.4553,18.4161,18.4455,13500.0
2016-02-05 14:35:00,18.79,18.8,18.77,18.77,8075.0,18.4455,18.4553,18.4259,18.4259,8075.0
2016-02-05 14:40:00,18.76,18.77,18.73,18.74,16603.0,18.4161,18.4259,18.3866,18.3964,16603.0
2016-02-05 14:45:00,18.73,18.78,18.73,18.77,11118.0,18.3866,18.4357,18.3866,18.4259,11118.0
2016-02-05 14:50:00,18.77,18.77,18.74,18.76,30007.0,18.4259,18.4259,18.3964,18.4161,30007.0
2016-02-05 14:55:00,18.77,18.77,18.71,18.73,20033.0,18.4259,18.4259,18.367,18.3866,20033.0
2016-02-05 15:00:00,18.74,18.74,18.7,18.72,25207.0,18.3964,18.3964,18.3572,18.3768,25207.0
2016-02-05 15:05:00,18.72,18.77,18.72,18.76,34517.0,18.3768,18.4259,18.3768,18.4161,34517.0
2016-02-05 15:10:00,18.76,18.77,18.73,18.76,18275.0,18.4161,18.4259,18.3866,18.4161,18275.0
2016-02-05 15:15:00,18.75,18.83,18.74,18.83,31424.0,18.4062,18.4848,18.3964,18.4848,31424.0
2016-02-05 15:20:00,18.83,18.84,18.8,18.81,14762.0,18.4848,18.4946,18.4553,18.4651,14762.0
2016-02-05 15:25:00,18.8,18.81,18.78,18.79,15268.0,18.4553,18.4651,18.4357,18.4455,15268.0
2016-02-05 15:30:00,18.78,18.8,18.76,18.8,20237.0,18.4357,18.4553,18.4161,18.4553,20237.0
2016-02-05 15:35:00,18.8,18.81,18.76,18.77,27553.0,18.4553,18.4651,18.4161,18.4259,27553.0
2016-02-05 15:40:00,18.76,18.81,18.75,18.79,32755.0,18.4161,18.4651,18.4062,18.4455,32755.0
2016-02-05 15:45:00,18.78,18.82,18.78,18.79,41842.0,18.4357,18.475,18.4357,18.4455,41842.0
2016-02-05 15:50:00,18.79,18.81,18.77,18.79,42600.0,18.4455,18.4651,18.4259,18.4455,42600.0
2016-02-05 15:55:00,18.79,18.82,18.79,18.81,94982.0,18.4455,18.475,18.4455,18.4651,94982.0
2016-02-08 09:30:00,18.28,18.35,17.93,17.93,6227.0,17.9449,18.0136,17.6013,17.6013,6227.0
2016-02-08 09:35:00,17.94,18.02,17.74,17.79,164659.0,17.6111,17.6896,17.4148,17.4638,164659.0
2016-02-08 09:40:00,17.77,18.03,17.62,17.98,101754.0,17.4442,17.6994,17.297,17.6504,101754.0
2016-02-08 09:45:00,17.96,17.96,17.83,17.9,24773.0,17.6307,17.6307,17.5031,17.5718,24773.0
2016-02-08 09:50:00,17.88,17.93,17.76,17.81,175009.0,17.5522,17.6013,17.4344,17.4835,175009.0
2016-02-08 09:55:00,17.82,17.98,17.82,17.98,39635.0,17.4933,17.6504,17.4933,17.6504,39635.0
2016-02-08 10:00:00,17.97,18.04,17.95,18.02,57770.0,17.6405,17.7093,17.6209,17.6896,57770.0
2016-02-08 10:05:00,18.02,18.04,17.86,17.88,70157.0,17.6896,17.7093,17.5326,17.5522,70157.0
2016-02-08 10:10:00,17.88,17.99,17.87,17.92,45602.0,17.5522,17.6602,17.5424,17.5915,45602.0
2016-02-08 10:15:00,17.91,17.93,17.84,17.86,76318.0,17.5816,17.6013,17.5129,17.5326,76318.0
2016-02-08 10:20:00,17.85,17.92,17.81,17.91,23600.0,17.5227,17.5915,17.4835,17.5816,23600.0
2016-02-08 10:25:00,17.92,17.97,17.87,17.9,33400.0,17.5915,17.6405,17.5424,17.5718,33400.0
2016-02-08 10:30:00,17.89,17.99,17.85,17.99,56979.0,17.562,17.6602,17.5227,17.6602,56979.0
2016-02-08 10:35:00,17.99,17.99,17.91,17.96,71510.0,17.6602,17.6602,17.5816,17.6307,71510.0
2016-02-08 10:40:00,17.97,17.97,17.83,17.92,78716.0,17.6405,17.6405,17.5031,17.5915,78716.0
2016-02-08 10:45:00,17.91,17.95,17.86,17.9,47812.0,17.5816,17.6209,17.5326,17.5718,47812.0
2016-02-08 10:50:00,17.91,17.96,17.89,17.93,46593.0,17.5816,17.6307,17.562,17.6013,46593.0
2016-02-08 10:55:00,17.93,17.93,17.83,17.86,81290.0,17.6013,17.6013,17.5031,17.5326,81290.0
2016-02-08 11:00:00,17.85,17.86,17.76,17.79,36218.0,17.5227,17.5326,17.4344,17.4638,36218.0
2016-02-08 11:05:00,17.78,17.82,17.77,17.77,24207.0,17.454,17.4933,17.4442,17.4442,24207.0
2016-02-08 11:10:00,17.77,17.77,17.71,17.73,28752.0,17.4442,17.4442,17.3853,17.4049,28752.0
2016-02-08 11:15:00,17.72,17.74,17.69,17.74,18908.0,17.3951,17.4148,17.3657,17.4148,18908.0
2016-02-08 11:20:00,17.74,17.8,17.72,17.78,27435.0,17.4148,17.4737,17.3951,17.454,27435.0
2016-02-08 11:25:00,17.78,17.79,17.74,17.79,33026.0,17.454,17.4638,17.4148,17.4638,33026.0
2016-02-08 11:30:00,17.79,17.81,17.72,17.78,70352.0,17.4638,17.4835,17.3951,17.454,70352.0
2016-02-08 11:35:00,17.77,17.81,17.74,17.74,128025.0,17.4442,17.4835,17.4148,17.4148,128025.0
2016-02-08 11:40:00,17.73,17.81,17.72,17.75,18300.0,17.4049,17.4835,17.3951,17.4246,18300.0
2016-02-08 11:45:00,17.72,17.75,17.68,17.74,32458.0,17.3951,17.4246,17.3559,17.4148,32458.0
2016-02-08 11:50:00,17.73,17.76,17.71,17.73,16980.0,17.4049,17.4344,17.3853,17.4049,16980.0
2016-02-08 11:55:00,17.72,17.81,17.71,17.8,21379.0,17.3951,17.4835,17.3853,17.4737,21379.0
2016-02-08 12:00:00,17.81,17.84,17.78,17.8,21718.0,17.4835,17.5129,17.454,17.4737,21718.0
2016-02-08 12:05:00,17.81,17.84,17.8,17.82,21003.0,17.4835,17.5129,17.4737,17.4933,21003.0
2016-02-08 12:10:00,17.83,17.83,17.8,17.82,20795.0,17.5031,17.5031,17.4737,17.4933,20795.0
2016-02-08 12:15:00,17.82,17.82,17.77,17.8,28657.0,17.4933,17.4933,17.4442,17.4737,28657.0
2016-02-08 12:20:00,17.79,17.87,17.79,17.87,27596.0,17.4638,17.5424,17.4638,17.5424,27596.0
2016-02-08 12:25:00,17.87,17.91,17.85,17.89,38574.0,17.5424,17.5816,17.5227,17.562,38574.0
2016-02-08 12:30:00,17.89,17.95,17.89,17.92,34698.0,17.562,17.6209,17.562,17.5915,34698.0
2016-02-08 12:35:00,17.91,17.92,17.89,17.89,30060.0,17.5816,17.5915,17.562,17.562,30060.0
2016-02-08 12:40:00,17.9,17.93,17.88,17.88,202370.0,17.5718,17.6013,17.5522,17.5522,202370.0
2016-02-08 12:45:00,17.88,17.88,17.83,17.83,23196.0,17.5522,17.5522,17.5031,17.5031,23196.0
2016-02-08 12:50:00,17.84,17.85,17.8,17.8,19124.0,17.5129,17.5227,17.4737,17.4737,19124.0
2016-02-08 12:55:00,17.79,17.79,17.7,17.7,14375.0,17.4638,17.4638,17.3755,17.3755,14375.0
2016-02-08 13:00:00,17.71,17.71,17.64,17.64,51688.0,17.3853,17.3853,17.3166,17.3166,51688.0
2016-02-08 13:05:00,17.64,17.65,17.6,17.61,25250.0,17.3166,17.3264,17.2773,17.2871,25250.0
2016-02-08 13:10:00,17.6,17.6,17.53,17.54,21878.0,17.2773,17.2773,17.2086,17.2184,21878.0
2016-02-08 13:15:00,17.54,17.54,17.5,17.5,46092.0,17.2184,17.2184,17.1792,17.1792,46092.0
2016-02-08 13:20:00,17.5,17.51,17.47,17.48,14897.0,17.1792,17.189,17.1497,17.1595,14897.0
2016-02-08 13:25:00,17.48,17.48,17.45,17.48,20189.0,17.1595,17.1595,17.1301,17.1595,20189.0
2016-02-08 13:30:00,17.47,17.47,17.4,17.4,47070.0,17.1497,17.1497,17.081,17.081,47070.0
2016-02-08 13:35:00,17.41,17.43,17.37,17.42,39572.0,17.0908,17.1104,17.0515,17.1006,39572.0
2016-02-08 13:40:00,17.41,17.42,17.3,17.3,41146.0,17.0908,17.1006,16.9828,16.9828,41146.0
2016-02-08 13:45:00,17.3,17.32,17.27,17.28,24884.0,16.9828,17.0025,16.9534,16.9632,24884.0
2016-02-08 13:50:00,17.28,17.3,17.23,17.26,38173.0,16.9632,16.9828,16.9141,16.9436,38173.0
2016-02-08 13:55:00,17.25,17.25,17.22,17.22,10232.0,16.9337,16.9337,16.9043,16.9043,10232.0
2016-02-08 14:00:00,17.21,17.28,17.21,17.27,26841.0,16.8945,16.9632,16.8945,16.9534,26841.0
2016-02-08 14:05:00,17.27,17.29,17.25,17.28,59259.0,16.9534,16.973,16.9337,16.9632,59259.0
2016-02-08 14:10:00,17.27,17.28,17.24,17.25,29861.0,16.9534,16.9632,16.9239,16.9337,29861.0
2016-02-08 14:15:00,17.25,17.28,17.24,17.28,30363.0,16.9337,16.9632,16.9239,16.9632,30363.0
2016-02-08 14:20:00,17.28,17.31,17.27,17.31,29252.0,16.9632,16.9926,16.9534,16.9926,29252.0
2016-02-08 14:25:00,17.3,17.34,17.29,17.3,40621.0,16.9828,17.0221,16.973,16.9828,40621.0
2016-02-08 14:30:00,17.3,17.33,17.25,17.27,65694.0,16.9828,17.0123,16.9337,16.9534,65694.0
2016-02-08 14:35:00,17.27,17.3,17.26,17.27,54329.0,16.9534,16.9828,16.9436,16.9534,54329.0
2016-02-08 14:40:00,17.27,17.3,17.24,17.29,50196.0,16.9534,16.9828,16.9239,16.973,50196.0
2016-02-08 14:45:00,17.29,17.33,17.28,17.28,31927.0,16.973,17.0123,16.9632,16.9632,31927.0
2016-02-08 14:50:00,17.28,17.32,17.27,17.29,37766.0,16.9632,17.0025,16.9534,16.973,37766.0
2016-02-08 14:55:00,17.3,17.33,17.3,17.32,40954.0,16.9828,17.0123,16.9828,17.0025,40954.0
2016-02-08 15:00:00,17.32,17.33,17.28,17.29,39865.0,17.0025,17.0123,16.9632,16.973,39865.0
2016-02-08 15:05:00,17.29,17.32,17.28,17.3,59118.0,16.973,17.0025,16.9632,16.9828,59118.0
2016-02-08 15:10:00,17.3,17.4,17.29,17.4,58013.0,16.9828,17.081,16.973,17.081,58013.0
2016-02-08 15:15:00,17.41,17.44,17.4,17.42,55808.0,17.0908,17.1203,17.081,17.1006,55808.0
2016-02-08 15:20:00,17.41,17.49,17.39,17.47,67722.0,17.0908,17.1693,17.0712,17.1497,67722.0
2016-02-08 15:25:00,17.47,17.55,17.47,17.55,89389.0,17.1497,17.2282,17.1497,17.2282,89389.0
2016-02-08 15:30:00,17.55,17.61,17.54,17.6,97563.0,17.2282,17.2871,17.2184,17.2773,97563.0
2016-02-08 15:35:00,17.6,17.67,17.57,17.65,188277.0,17.2773,17.346,17.2479,17.3264,188277.0
2016-02-08 15:40:00,17.65,17.68,17.63,17.66,207525.0,17.3264,17.3559,17.3068,17.3362,207525.0
2016-02-08 15:45:00,17.66,17.69,17.64,17.65,197766.0,17.3362,17.3657,17.3166,17.3264,197766.0
2016-02-08 15:50:00,17.63,17.65,17.61,17.62,124753.0,17.3068,17.3264,17.2871,17.297,124753.0
2016-02-08 15:55:00,17.61,17.65,17.59,17.65,242165.0,17.2871,17.3264,17.2675,17.3264,242165.0
2016-02-09 09:30:00,17.43,17.5,17.33,17.33,70884.0,17.1104,17.1792,17.0123,17.0123,70884.0
2016-02-09 09:35:00,17.33,17.44,17.33,17.39,42320.0,17.0123,17.1203,17.0123,17.0712,42320.0
2016-02-09 09:40:00,17.38,17.57,17.35,17.52,45069.0,17.0614,17.2479,17.0319,17.1988,45069.0
2016-02-09 09:45:00,17.52,17.68,17.51,17.67,26594.0,17.1988,17.3559,17.189,17.346,26594.0
2016-02-09 09:50:00,17.68,17.76,17.63,17.74,27668.0,17.3559,17.4344,17.3068,17.4148,27668.0
2016-02-09 09:55:00,17.74,17.74,17.65,17.72,18738.0,17.4148,17.4148,17.3264,17.3951,18738.0
2016-02-09 10:00:00,17.71,17.89,17.67,17.89,61242.0,17.3853,17.562,17.346,17.562,61242.0
2016-02-09 10:05:00,17.9,17.93,17.74,17.82,42313.0,17.5718,17.6013,17.4148,17.4933,42313.0
2016-02-09 10:10:00,17.81,17.85,17.8,17.82,29450.0,17.4835,17.5227,17.4737,17.4933,29450.0
2016-02-09 10:15:00,17.82,17.83,17.7,17.73,35588.0,17.4933,17.5031,17.3755,17.4049,35588.0
2016-02-09 10:20:00,17.73,17.9,17.71,17.89,33613.0,17.4049,17.5718,17.3853,17.562,33613.0
2016-02-09 10:25:00,17.89,17.92,17.82,17.92,29526.0,17.562,17.5915,17.4933,17.5915,29526.0
2016-02-09 10:30:00,17.92,17.93,17.77,17.78,25312.0,17.5915,17.6013,17.4442,17.454,25312.0
2016-02-09 10:35:00,17.78,17.8,17.75,17.78,20443.0,17.454,17.4737,17.4246,17.454,20443.0
2016-02-09 10:40:00,17.79,17.79,17.73,17.73,45654.0,17.4638,17.4638,17.4049,17.4049,45654.0
2016-02-09 10:45:00,17.73,17.77,17.71,17.76,44901.0,17.4049,17.4442,17.3853,17.4344,44901.0
2016-02-09 10:50:00,17.77,17.77,17.64,17.64,35513.0,17.4442,17.4442,17.3166,17.3166,35513.0
2016-02-09 10:55:00,17.65,17.67,17.63,17.67,42813.0,17.3264,17.346,17.3068,17.346,42813.0
2016-02-09 11:00:00,17.66,17.73,17.66,17.71,66335.0,17.3362,17.4049,17.3362,17.3853,66335.0
2016-02-09 11:05:00,17.71,17.76,17.71,17.76,21393.0,17.3853,17.4344,17.3853,17.4344,21393.0
2016-02-09 11:10:00,17.77,17.88,17.76,17.86,42314.0,17.4442,17.5522,17.4344,17.5326,42314.0
2016-02-09 11:15:00,17.87,17.89,17.8,17.82,57810.0,17.5424,17.562,17.4737,17.4933,57810.0
2016-02-09 11:20:00,17.83,17.88,17.83,17.86,48377.0,17.5031,17.5522,17.5031,17.5326,48377.0
2016-02-09 11:25:00,17.86,17.88,17.81,17.83,35038.0,17.5326,17.5522,17.4835,17.5031,35038.0
2016-02-09 11:30:00,17.82,17.84,17.8,17.81,47395.0,17.4933,17.5129,17.4737,17.4835,47395.0
2016-02-09 11:35:00,17.8,17.82,17.77,17.78,35509.0,17.4737,17.4933,17.4442,17.454,35509.0
2016-02-09 11:40:00,17.78,17.83,17.78,17.81,15488.0,17.454,17.5031,17.454,17.4835,15488.0
2016-02-09 11:45:00,17.82,17.82,17.71,17.71,31526.0,17.4933,17.4933,17.3853,17.3853,31526.0
2016-02-09 11:50:00,17.7,17.73,17.66,17.66,29169.0,17.3755,17.4049,17.3362,17.3362,29169.0
2016-02-09 11:55:00,17.66,17.7,17.65,17.67,17340.0,17.3362,17.3755,17.3264,17.346,17340.0
2016-02-09 12:00:00,17.67,17.69,17.63,17.66,14692.0,17.346,17.3657,17.3068,17.3362,14692.0
2016-02-09 12:05:00,17.66,17.67,17.62,17.66,24030.0,17.3362,17.346,17.297,17.3362,24030.0
2016-02-09 12:10:00,17.66,17.68,17.65,17.65,50310.0,17.3362,17.3559,17.3264,17.3264,50310.0
2016-02-09 12:15:00,17.65,17.65,17.6,17.61,39041.0,17.3264,17.3264,17.2773,17.2871,39041.0
2016-02-09 12:20:00,17.61,17.61,17.58,17.6,23463.0,17.2871,17.2871,17.2577,17.2773,23463.0
2016-02-09 12:25:00,17.6,17.65,17.59,17.59,42756.0,17.2773,17.3264,17.2675,17.2675,42756.0
2016-02-09 12:30:00,17.59,17.62,17.57,17.59,25192.0,17.2675,17.297,17.2479,17.2675,25192.0
2016-02-09 12:35:00,17.6,17.62,17.57,17.57,18726.0,17.2773,17.297,17.2479,17.2479,18726.0
2016-02-09 12:40:00,17.57,17.57,17.54,17.57,15190.0,17.2479,17.2479,17.2184,17.2479,15190.0
2016-02-09 12:45:00,17.57,17.57,17.54,17.54,13318.0,17.2479,17.2479,17.2184,17.2184,13318.0
2016-02-09 12:50:00,17.54,17.58,17.54,17.58,14582.0,17.2184,17.2577,17.2184,17.2577,14582.0
2016-02-09 12:55:00,17.57,17.57,17.53,17.54,13941.0,17.2479,17.2479,17.2086,17.2184,13941.0
2016-02-09 13:00:00,17.54,17.55,17.53,17.53,19710.0,17.2184,17.2282,17.2086,17.2086,19710.0
2016-02-09 13:05:00,17.54,17.56,17.52,17.52,17373.0,17.2184,17.2381,17.1988,17.1988,17373.0
2016-02-09 13:10:00,17.52,17.52,17.47,17.49,22671.0,17.1988,17.1988,17.1497,17.1693,22671.0
2016-02-09 13:15:00,17.5,17.52,17.49,17.49,28292.0,17.1792,17.1988,17.1693,17.1693,28292.0
2016-02-09 13:20:00,17.49,17.53,17.47,17.51,29246.0,17.1693,17.2086,17.1497,17.189,29246.0
2016-02-09 13:25:00,17.5,17.51,17.47,17.49,18881.0,17.1792,17.189,17.1497,17.1693,18881.0
2016-02-09 13:30:00,17.49,17.54,17.48,17.48,68922.0,17.1693,17.2184,17.1595,17.1595,68922.0
2016-02-09 13:35:00,17.48,17.49,17.41,17.42,21406.0,17.1595,17.1693,17.0908,17.1006,21406.0
2016-02-09 13:40:00,17.42,17.43,17.4,17.43,21217.0,17.1006,17.1104,17.081,17.1104,21217.0
2016-02-09 13:45:00,17.43,17.46,17.41,17.41,31266.0,17.1104,17.1399,17.0908,17.0908,31266.0
2016-02-09 13:50:00,17.41,17.42,17.38,17.42,26065.0,17.0908,17.1006,17.0614,17.1006,26065.0
2016-02-09 13:55:00,17.42,17.46,17.41,17.45,28251.0,17.1006,17.1399,17.0908,17.1301,28251.0
2016-02-09 14:00:00,17.45,17.49,17.44,17.48,49722.0,17.1301,17.1693,17.1203,17.1595,49722.0
2016-02-09 14:05:00,17.48,17.54,17.48,17.53,55963.0,17.1595,17.2184,17.1595,17.2086,55963.0
2016-02-09 14:10:00,17.53,17.54,17.49,17.49,23387.0,17.2086,17.2184,17.1693,17.1693,23387.0
2016-02-09 14:15:00,17.5,17.52,17.48,17.49,31552.0,17.1792,17.1988,17.1595,17.1693,31552.0
2016-02-09 14:20:00,17.49,17.52,17.46,17.46,56655.0,17.1693,17.1988,17.1399,17.1399,56655.0
2016-02-09 14:25:00,17.47,17.47,17.44,17.44,14528.0,17.1497,17.1497,17.1203,17.1203,14528.0
2016-02-09 14:30:00,17.45,17.5,17.44,17.49,25274.0,17.1301,17.1792,17.1203,17.1693,25274.0
2016-02-09 14:35:00,17.5,17.52,17.49,17.5,57474.0,17.1792,17.1988,17.1693,17.1792,57474.0
2016-02-09 14:40:00,17.5,17.56,17.48,17.55,32671.0,17.1792,17.2381,17.1595,17.2282,32671.0
2016-02-09 14:45:00,17.55,17.55,17.49,17.5,43972.0,17.2282,17.2282,17.1693,17.1792,43972.0
2016-02-09 14:50:00,17.5,17.59,17.49,17.58,32015.0,17.1792,17.2675,17.1693,17.2577,32015.0
2016-02-09 14:55:00,17.58,17.58,17.53,17.57,24821.0,17.2577,17.2577,17.2086,17.2479,24821.0
2016-02-09 15:00:00,17.57,17.62,17.56,17.62,41152.0,17.2479,17.297,17.2381,17.297,41152.0
2016-02-09 15:05:00,17.61,17.72,17.6,17.7,52759.0,17.2871,17.3951,17.2773,17.3755,52759.0
2016-02-09 15:10:00,17.69,17.73,17.67,17.71,38392.0,17.3657,17.4049,17.346,17.3853,38392.0
2016-02-09 15:15:00,17.71,17.73,17.67,17.68,36160.0,17.3853,17.4049,17.346,17.3559,36160.0
2016-02-09 15:20:00,17.68,17.69,17.65,17.65,33212.0,17.3559,17.3657,17.3264,17.3264,33212.0
2016-02-09 15:25:00,17.65,17.65,17.56,17.61,54351.0,17.3264,17.3264,17.2381,17.2871,54351.0
2016-02-09 15:30:00,17.61,17.63,17.58,17.59,57277.0,17.2871,17.3068,17.2577,17.2675,57277.0
2016-02-09 15:35:00,17.6,17.63,17.57,17.59,84318.0,17.2773,17.3068,17.2479,17.2675,84318.0
2016-02-09 15:40:00,17.58,17.59,17.53,17.58,95324.0,17.2577,17.2675,17.2086,17.2577,95324.0
2016-02-09 15:45:00,17.57,17.6,17.56,17.57,89356.0,17.2479,17.2773,17.2381,17.2479,89356.0
2016-02-09 15:50:00,17.57,17.59,17.54,17.55,96347.0,17.2479,17.2675,17.2184,17.2282,96347.0
2016-02-09 15:55:00,17.55,17.56,17.54,17.55,145693.0,17.2282,17.2381,17.2184,17.2282,145693.0
2016-02-10 09:30:00,17.55,17.64,17.48,17.54,33433.0,17.2282,17.3166,17.1595,17.2184,33433.0
2016-02-10 09:35:00,17.54,17.54,17.22,17.23,86214.0,17.2184,17.2184,16.9043,16.9141,86214.0
2016-02-10 09:40:00,17.22,17.24,17.13,17.19,30902.0,16.9043,16.9239,16.8159,16.8748,30902.0
2016-02-10 09:45:00,17.21,17.46,17.21,17.46,30125.0,16.8945,17.1399,16.8945,17.1399,30125.0
2016-02-10 09:50:00,17.46,17.53,17.41,17.52,56991.0,17.1399,17.2086,17.0908,17.1988,56991.0
2016-02-10 09:55:00,17.52,17.55,17.48,17.49,28808.0,17.1988,17.2282,17.1595,17.1693,28808.0
2016-02-10 10:00:00,17.5,17.53,17.47,17.51,42652.0,17.1792,17.2086,17.1497,17.189,42652.0
2016-02-10 10:05:00,17.51,17.54,17.44,17.52,47491.0,17.189,17.2184,17.1203,17.1988,47491.0
2016-02-10 10:10:00,17.52,17.57,17.52,17.53,82987.0,17.1988,17.2479,17.1988,17.2086,82987.0
2016-02-10 10:15:00,17.53,17.66,17.53,17.63,69664.0,17.2086,17.3362,17.2086,17.3068,69664.0
2016-02-10 10:20:00,17.63,17.66,17.59,17.64,143092.0,17.3068,17.3362,17.2675,17.3166,143092.0
2016-02-10 10:25:00,17.65,17.68,17.57,17.57,37967.0,17.3264,17.3559,17.2479,17.2479,37967.0
2016-02-10 10:30:00,17.57,17.8,17.57,17.74,80560.0,17.2479,17.4737,17.2479,17.4148,80560.0
2016-02-10 10:35:00,17.74,17.74,17.6,17.62,49756.0,17.4148,17.4148,17.2773,17.297,49756.0
2016-02-10 10:40:00,17.62,17.62,17.56,17.6,43644.0,17.297,17.297,17.2381,17.2773,43644.0
2016-02-10 10:45:00,17.59,17.72,17.59,17.7,36037.0,17.2675,17.3951,17.2675,17.3755,36037.0
2016-02-10 10:50:00,17.7,17.7,17.56,17.58,57241.0,17.3755,17.3755,17.2381,17.2577,57241.0
2016-02-10 10:55:00,17.58,17.62,17.56,17.58,47882.0,17.2577,17.297,17.2381,17.2577,47882.0
2016-02-10 11:00:00,17.58,17.65,17.55,17.64,41646.0,17.2577,17.3264,17.2282,17.3166,41646.0
2016-02-10 11:05:00,17.65,17.65,17.56,17.59,90529.0,17.3264,17.3264,17.2381,17.2675,90529.0
2016-02-10 11:10:00,17.59,17.6,17.55,17.58,30949.0,17.2675,17.2773,17.2282,17.2577,30949.0
2016-02-10 11:15:00,17.57,17.65,17.55,17.64,46432.0,17.2479,17.3264,17.2282,17.3166,46432.0
2016-02-10 11:20:00,17.63,17.66,17.59,17.59,95341.0,17.3068,17.3362,17.2675,17.2675,95341.0
2016-02-10 11:25:00,17.59,17.59,17.55,17.55,27839.0,17.2675,17.2675,17.2282,17.2282,27839.0
2016-02-10 11:30:00,17.55,17.57,17.52,17.54,48486.0,17.2282,17.2479,17.1988,17.2184,48486.0
2016-02-10 11:35:00,17.54,17.54,17.48,17.48,38036.0,17.2184,17.2184,17.1595,17.1595,38036.0
2016-02-10 11:40:00,17.48,17.5,17.46,17.48,53990.0,17.1595,17.1792,17.1399,17.1595,53990.0
2016-02-10 11:45:00,17.47,17.5,17.4,17.5,68036.0,17.1497,17.1792,17.081,17.1792,68036.0
2016-02-10 11:50:00,17.49,17.53,17.47,17.5,40782.0,17.1693,17.2086,17.1497,17.1792,40782.0
2016-02-10 11:55:00,17.51,17.54,17.48,17.48,36015.0,17.189,17.2184,17.1595,17.1595,36015.0
2016-02-10 12:00:00,17.48,17.5,17.45,17.45,23146.0,17.1595,17.1792,17.1301,17.1301,23146.0
2016-02-10 12:05:00,17.45,17.49,17.44,17.48,33886.0,17.1301,17.1693,17.1203,17.1595,33886.0
2016-02-10 12:10:00,17.49,17.5,17.44,17.44,34605.0,17.1693,17.1792,17.1203,17.1203,34605.0
2016-02-10 12:15:00,17.44,17.47,17.41,17.46,32843.0,17.1203,17.1497,17.0908,17.1399,32843.0
2016-02-10 12:20:00,17.46,17.56,17.46,17.54,35711.0,17.1399,17.2381,17.1399,17.2184,35711.0
2016-02-10 12:25:00,17.54,17.55,17.52,17.52,60365.0,17.2184,17.2282,17.1988,17.1988,60365.0
2016-02-10 12:30:00,17.53,17.59,17.53,17.56,25346.0,17.2086,17.2675,17.2086,17.2381,25346.0
2016-02-10 12:35:00,17.57,17.63,17.56,17.61,59508.0,17.2479,17.3068,17.2381,17.2871,59508.0
2016-02-10 12:40:00,17.62,17.62,17.57,17.57,89529.0,17.297,17.297,17.2479,17.2479,89529.0
2016-02-10 12:45:00,17.57,17.57,17.53,17.56,16047.0,17.2479,17.2479,17.2086,17.2381,16047.0
2016-02-10 12:50:00,17.57,17.63,17.56,17.61,30779.0,17.2479,17.3068,17.2381,17.2871,30779.0
2016-02-10 12:55:00,17.61,17.68,17.57,17.66,37414.0,17.2871,17.3559,17.2479,17.3362,37414.0
2016-02-10 13:00:00,17.66,17.66,17.6,17.63,35415.0,17.3362,17.3362,17.2773,17.3068,35415.0
2016-02-10 13:05:00,17.63,17.63,17.61,17.61,31064.0,17.3068,17.3068,17.2871,17.2871,31064.0
2016-02-10 13:10:00,17.6,17.64,17.59,17.63,31551.0,17.2773,17.3166,17.2675,17.3068,31551.0
2016-02-10 13:15:00,17.63,17.67,17.63,17.65,40400.0,17.3068,17.346,17.3068,17.3264,40400.0
2016-02-10 13:20:00,17.66,17.71,17.64,17.68,73045.0,17.3362,17.3853,17.3166,17.3559,73045.0
2016-02-10 13:25:00,17.69,17.71,17.64,17.66,24590.0,17.3657,17.3853,17.3166,17.3362,24590.0
2016-02-10 13:30:00,17.67,17.68,17.62,17.63,27850.0,17.346,17.3559,17.297,17.3068,27850.0
2016-02-10 13:35:00,17.63,17.68,17.63,17.64,27438.0,17.3068,17.3559,17.3068,17.3166,27438.0
2016-02-10 13:40:00,17.64,17.68,17.61,17.63,53777.0,17.3166,17.3559,17.2871,17.3068,53777.0
2016-02-10 13:45:00,17.64,17.64,17.6,17.62,28916.0,17.3166,17.3166,17.2773,17.297,28916.0
2016-02-10 13:50:00,17.62,17.62,17.55,17.55,27930.0,17.297,17.297,17.2282,17.2282,27930.0
2016-02-10 13:55:00,17.55,17.6,17.53,17.6,61664.0,17.2282,17.2773,17.2086,17.2773,61664.0
2016-02-10 14:00:00,17.6,17.6,17.53,17.55,49846.0,17.2773,17.2773,17.2086,17.2282,49846.0
2016-02-10 14:05:00,17.56,17.61,17.55,17.58,50614.0,17.2381,17.2871,17.2282,17.2577,50614.0
2016-02-10 14:10:00,17.59,17.61,17.55,17.56,36886.0,17.2675,17.2871,17.2282,17.2381,36886.0
2016-02-10 14:15:00,17.56,17.57,17.53,17.55,29070.0,17.2381,17.2479,17.2086,17.2282,29070.0
2016-02-10 14:20:00,17.55,17.56,17.52,17.54,19578.0,17.2282,17.2381,17.1988,17.2184,19578.0
2016-02-10 14:25:00,17.53,17.54,17.45,17.48,52591.0,17.2086,17.2184,17.1301,17.1595,52591.0
2016-02-10 14:30:00,17.48,17.55,17.47,17.53,27774.0,17.1595,17.2282,17.1497,17.2086,27774.0
2016-02-10 14:35:00,17.53,17.56,17.51,17.53,37517.0,17.2086,17.2381,17.189,17.2086,37517.0
2016-02-10 14:40:00,17.52,17.52,17.48,17.51,28000.0,17.1988,17.1988,17.1595,17.189,28000.0
2016-02-10 14:45:00,17.52,17.54,17.51,17.53,23285.0,17.1988,17.2184,17.189,17.2086,23285.0
2016-02-10 14:50:00,17.54,17.57,17.53,17.56,46841.0,17.2184,17.2479,17.2086,17.2381,46841.0
2016-02-10 14:55:00,17.56,17.58,17.55,17.56,35045.0,17.2381,17.2577,17.2282,17.2381,35045.0
2016-02-10 15:00:00,17.56,17.61,17.56,17.58,38981.0,17.2381,17.2871,17.2381,17.2577,38981.0
2016-02-10 15:05:00,17.59,17.6,17.52,17.52,76368.0,17.2675,17.2773,17.1988,17.1988,76368.0
2016-02-10 15:10:00,17.53,17.56,17.52,17.52,47979.0,17.2086,17.2381,17.1988,17.1988,47979.0
2016-02-10 15:15:00,17.52,17.56,17.5,17.53,46726.0,17.1988,17.2381,17.1792,17.2086,46726.0
2016-02-10 15:20:00,17.53,17.58,17.53,17.57,70269.0,17.2086,17.2577,17.2086,17.2479,70269.0
2016-02-10 15:25:00,17.57,17.57,17.5,17.5,45514.0,17.2479,17.2479,17.1792,17.1792,45514.0
2016-02-10 15:30:00,17.51,17.55,17.51,17.53,54048.0,17.189,17.2282,17.189,17.2086,54048.0
2016-02-10 15:35:00,17.52,17.52,17.47,17.5,74225.0,17.1988,17.1988,17.1497,17.1792,74225.0
2016-02-10 15:40:00,17.5,17.55,17.48,17.53,79509.0,17.1792,17.2282,17.1595,17.2086,79509.0
2016-02-10 15:45:00,17.53,17.56,17.52,17.53,76317.0,17.2086,17.2381,17.1988,17.2086,76317.0
2016-02-10 15:50:00,17.52,17.53,17.5,17.52,72567.0,17.1988,17.2086,17.1792,17.1988,72567.0
2016-02-10 15:55:00,17.52,17.53,17.48,17.49,137894.0,17.1988,17.2086,17.1595,17.1693,137894.0
2016-02-11 09:30:00,17.1,17.18,16.77,17.11,94598.0,16.7865,16.865,16.4625,16.7963,94598.0
2016-02-11 09:35:00,17.14,17.17,17.01,17.11,116492.0,16.8258,16.8552,16.6981,16.7963,116492.0
2016-02-11 09:40:00,17.1,17.21,17.04,17.21,48550.0,16.7865,16.8945,16.7276,16.8945,48550.0
2016-02-11 09:45:00,17.21,17.34,17.19,17.34,38126.0,16.8945,17.0221,16.8748,17.0221,38126.0
2016-02-11 09:50:00,17.35,17.51,17.33,17.44,51387.0,17.0319,17.189,17.0123,17.1203,51387.0
2016-02-11 09:55:00,17.44,17.53,17.38,17.47,49007.0,17.1203,17.2086,17.0614,17.1497,49007.0
2016-02-11 10:00:00,17.46,17.53,17.44,17.52,45166.0,17.1399,17.2086,17.1203,17.1988,45166.0
2016-02-11 10:05:00,17.52,17.6,17.45,17.46,47304.0,17.1988,17.2773,17.1301,17.1399,47304.0
2016-02-11 10:10:00,17.46,17.48,17.36,17.38,59129.0,17.1399,17.1595,17.0417,17.0614,59129.0
2016-02-11 10:15:00,17.37,17.37,17.15,17.16,123678.0,17.0515,17.0515,16.8356,16.8454,123678.0
2016-02-11 10:20:00,17.16,17.29,17.16,17.29,65813.0,16.8454,16.973,16.8454,16.973,65813.0
2016-02-11 10:25:00,17.29,17.3,17.23,17.23,27187.0,16.973,16.9828,16.9141,16.9141,27187.0
2016-02-11 10:30:00,17.22,17.33,17.22,17.3,77000.0,16.9043,17.0123,16.9043,16.9828,77000.0
2016-02-11 10:35:00,17.3,17.31,17.22,17.22,34025.0,16.9828,16.9926,16.9043,16.9043,34025.0
2016-02-11 10:40:00,17.23,17.28,17.21,17.28,33337.0,16.9141,16.9632,16.8945,16.9632,33337.0
2016-02-11 10:45:00,17.28,17.36,17.26,17.33,34313.0,16.9632,17.0417,16.9436,17.0123,34313.0
2016-02-11 10:50:00,17.34,17.35,17.27,17.29,25548.0,17.0221,17.0319,16.9534,16.973,25548.0
2016-02-11 10:55:00,17.28,17.31,17.27,17.28,40378.0,16.9632,16.9926,16.9534,16.9632,40378.0
2016-02-11 11:00:00,17.28,17.36,17.27,17.32,32555.0,16.9632,17.0417,16.9534,17.0025,32555.0
2016-02-11 11:05:00,17.32,17.33,17.21,17.23,82091.0,17.0025,17.0123,16.8945,16.9141,82091.0
2016-02-11 11:10:00,17.24,17.26,17.14,17.14,46714.0,16.9239,16.9436,16.8258,16.8258,46714.0
2016-02-11 11:15:00,17.13,17.22,17.13,17.22,28844.0,16.8159,16.9043,16.8159,16.9043,28844.0
2016-02-11 11:20:00,17.22,17.28,17.2,17.23,31500.0,16.9043,16.9632,16.8847,16.9141,31500.0
2016-02-11 11:25:00,17.22,17.26,17.16,17.2,62886.0,16.9043,16.9436,16.8454,16.8847,62886.0
2016-02-11 11:30:00,17.2,17.23,17.18,17.19,41142.0,16.8847,16.9141,16.865,16.8748,41142.0
2016-02-11 11:35:00,17.19,17.23,17.17,17.23,36958.0,16.8748,16.9141,16.8552,16.9141,36958.0
2016-02-11 11:40:00,17.23,17.24,17.1,17.11,45609.0,16.9141,16.9239,16.7865,16.7963,45609.0
2016-02-11 11:45:00,17.11,17.13,17.07,17.07,69491.0,16.7963,16.8159,16.757,16.757,69491.0
2016-02-11 11:50:00,17.07,17.21,17.07,17.2,36191.0,16.757,16.8945,16.757,16.8847,36191.0
2016-02-11 11:55:00,17.19,17.24,17.19,17.21,20782.0,16.8748,16.9239,16.8748,16.8945,20782.0
2016-02-11 12:00:00,17.21,17.22,17.16,17.17,28466.0,16.8945,16.9043,16.8454,16.8552,28466.0
2016-02-11 12:05:00,17.18,17.2,17.17,17.18,14850.0,16.865,16.8847,16.8552,16.865,14850.0
2016-02-11 12:10:00,17.17,17.23,17.16,17.19,18300.0,16.8552,16.9141,16.8454,16.8748,18300.0
2016-02-11 12:15:00,17.19,17.19,17.1,17.12,19114.0,16.8748,16.8748,16.7865,16.8061,19114.0
2016-02-11 12:20:00,17.12,17.15,17.11,17.15,20215.0,16.8061,16.8356,16.7963,16.8356,20215.0
2016-02-11 12:25:00,17.15,17.17,17.11,17.12,23350.0,16.8356,16.8552,16.7963,16.8061,23350.0
2016-02-11 12:30:00,17.12,17.12,17.08,17.08,12897.0,16.8061,16.8061,16.7669,16.7669,12897.0
2016-02-11 12:35:00,17.08,17.11,17.06,17.07,19597.0,16.7669,16.7963,16.7472,16.757,19597.0
2016-02-11 12:40:00,17.06,17.08,17.03,17.07,15827.0,16.7472,16.7669,16.7178,16.757,15827.0
2016-02-11 12:45:00,17.07,17.13,17.07,17.12,26947.0,16.757,16.8159,16.757,16.8061,26947.0
2016-02-11 12:50:00,17.12,17.16,17.11,17.15,22183.0,16.8061,16.8454,16.7963,16.8356,22183.0
2016-02-11 12:55:00,17.15,17.19,17.13,17.16,17827.0,16.8356,16.8748,16.8159,16.8454,17827.0
2016-02-11 13:00:00,17.16,17.23,17.16,17.17,31360.0,16.8454,16.9141,16.8454,16.8552,31360.0
2016-02-11 13:05:00,17.17,17.21,17.16,17.19,13400.0,16.8552,16.8945,16.8454,16.8748,13400.0
2016-02-11 13:10:00,17.19,17.19,17.16,17.17,19889.0,16.8748,16.8748,16.8454,16.8552,19889.0
2016-02-11 13:15:00,17.17,17.17,17.11,17.16,18838.0,16.8552,16.8552,16.7963,16.8454,18838.0
2016-02-11 13:20:00,17.16,17.17,17.13,17.13,13143.0,16.8454,16.8552,16.8159,16.8159,13143.0
2016-02-11 13:25:00,17.13,17.15,17.1,17.11,18587.0,16.8159,16.8356,16.7865,16.7963,18587.0
2016-02-11 13:30:00,17.1,17.17,17.1,17.15,16761.0,16.7865,16.8552,16.7865,16.8356,16761.0
2016-02-11 13:35:00,17.14,17.15,17.09,17.11,32976.0,16.8258,16.8356,16.7767,16.7963,32976.0
2016-02-11 13:40:00,17.1,17.12,17.09,17.12,19962.0,16.7865,16.8061,16.7767,16.8061,19962.0
2016-02-11 13:45:00,17.12,17.13,17.11,17.13,9846.0,16.8061,16.8159,16.7963,16.8159,9846.0
2016-02-11 13:50:00,17.12,17.14,17.12,17.13,13460.0,16.8061,16.8258,16.8061,16.8159,13460.0
2016-02-11 13:55:00,17.13,17.14,17.11,17.12,22045.0,16.8159,16.8258,16.7963,16.8061,22045.0
2016-02-11 14:00:00,17.12,17.12,17.09,17.1,20810.0,16.8061,16.8061,16.7767,16.7865,20810.0
2016-02-11 14:05:00,17.09,17.09,17.05,17.09,21668.0,16.7767,16.7767,16.7374,16.7767,21668.0
2016-02-11 14:10:00,17.1,17.11,17.08,17.08,14325.0,16.7865,16.7963,16.7669,16.7669,14325.0
2016-02-11 14:15:00,17.09,17.1,17.07,17.07,44365.0,16.7767,16.7865,16.757,16.757,44365.0
2016-02-11 14:20:00,17.07,17.08,17.04,17.04,19826.0,16.757,16.7669,16.7276,16.7276,19826.0
2016-02-11 14:25:00,17.04,17.06,17.02,17.04,18509.0,16.7276,16.7472,16.708,16.7276,18509.0
2016-02-11 14:30:00,17.04,17.04,16.99,16.99,64717.0,16.7276,16.7276,16.6785,16.6785,64717.0
2016-02-11 14:35:00,16.99,17.12,16.95,17.12,49248.0,16.6785,16.8061,16.6392,16.8061,49248.0
2016-02-11 14:40:00,17.12,17.2,17.07,17.19,51819.0,16.8061,16.8847,16.757,16.8748,51819.0
2016-02-11 14:45:00,17.19,17.31,17.19,17.3,78594.0,16.8748,16.9926,16.8748,16.9828,78594.0
2016-02-11 14:50:00,17.3,17.37,17.29,17.35,29604.0,16.9828,17.0515,16.973,17.0319,29604.0
2016-02-11 14:55:00,17.35,17.37,17.3,17.32,57221.0,17.0319,17.0515,16.9828,17.0025,57221.0
2016-02-11 15:00:00,17.32,17.33,17.28,17.29,86099.0,17.0025,17.0123,16.9632,16.973,86099.0
2016-02-11 15:05:00,17.28,17.29,17.22,17.27,55353.0,16.9632,16.973,16.9043,16.9534,55353.0
2016-02-11 15:10:00,17.27,17.37,17.27,17.35,60952.0,16.9534,17.0515,16.9534,17.0319,60952.0
2016-02-11 15:15:00,17.35,17.36,17.27,17.28,40552.0,17.0319,17.0417,16.9534,16.9632,40552.0
2016-02-11 15:20:00,17.29,17.35,17.28,17.28,50256.0,16.973,17.0319,16.9632,16.9632,50256.0
2016-02-11 15:25:00,17.28,17.32,17.26,17.3,56500.0,16.9632,17.0025,16.9436,16.9828,56500.0
2016-02-11 15:30:00,17.31,17.33,17.26,17.33,36536.0,16.9926,17.0123,16.9436,17.0123,36536.0
2016-02-11 15:35:00,17.32,17.4,17.32,17.39,46510.0,17.0025,17.081,17.0025,17.0712,46510.0
2016-02-11 15:40:00,17.39,17.41,17.35,17.38,58302.0,17.0712,17.0908,17.0319,17.0614,58302.0
2016-02-11 15:45:00,17.39,17.39,17.32,17.34,52646.0,17.0712,17.0712,17.0025,17.0221,52646.0
2016-02-11 15:50:00,17.35,17.37,17.31,17.31,63012.0,17.0319,17.0515,16.9926,16.9926,63012.0
2016-02-11 15:55:00,17.32,17.32,17.28,17.29,141160.0,17.0025,17.0025,16.9632,16.973,141160.0
2016-02-12 09:30:00,17.51,17.69,17.41,17.57,123899.0,17.189,17.3657,17.0908,17.2479,123899.0
2016-02-12 09:35:00,17.58,17.63,17.44,17.63,66411.0,17.2577,17.3068,17.1203,17.3068,66411.0
2016-02-12 09:40:00,17.63,17.69,17.51,17.53,66425.0,17.3068,17.3657,17.189,17.2086,66425.0
2016-02-12 09:45:00,17.53,17.54,17.31,17.34,53927.0,17.2086,17.2184,16.9926,17.0221,53927.0
2016-02-12 09:50:00,17.35,17.52,17.33,17.47,43462.0,17.0319,17.1988,17.0123,17.1497,43462.0
2016-02-12 09:55:00,17.46,17.48,17.33,17.34,17941.0,17.1399,17.1595,17.0123,17.0221,17941.0
2016-02-12 10:00:00,17.35,17.39,17.29,17.33,32176.0,17.0319,17.0712,16.973,17.0123,32176.0
2016-02-12 10:05:00,17.33,17.4,17.29,17.36,44154.0,17.0123,17.081,16.973,17.0417,44154.0
2016-02-12 10:10:00,17.36,17.45,17.35,17.43,55481.0,17.0417,17.1301,17.0319,17.1104,55481.0
2016-02-12 10:15:00,17.44,17.51,17.43,17.51,53735.0,17.1203,17.189,17.1104,17.189,53735.0
2016-02-12 10:20:00,17.52,17.59,17.5,17.57,74997.0,17.1988,17.2675,17.1792,17.2479,74997.0
2016-02-12 10:25:00,17.56,17.59,17.44,17.44,55599.0,17.2381,17.2675,17.1203,17.1203,55599.0
2016-02-12 10:30:00,17.45,17.49,17.44,17.47,78100.0,17.1301,17.1693,17.1203,17.1497,78100.0
2016-02-12 10:35:00,17.47,17.48,17.44,17.44,39698.0,17.1497,17.1595,17.1203,17.1203,39698.0
2016-02-12 10:40:00,17.43,17.44,17.35,17.35,35963.0,17.1104,17.1203,17.0319,17.0319,35963.0
2016-02-12 10:45:00,17.35,17.4,17.32,17.39,26041.0,17.0319,17.081,17.0025,17.0712,26041.0
2016-02-12 10:50:00,17.39,17.45,17.38,17.43,47564.0,17.0712,17.1301,17.0614,17.1104,47564.0
2016-02-12 10:55:00,17.44,17.46,17.37,17.37,47526.0,17.1203,17.1399,17.0515,17.0515,47526.0
2016-02-12 11:00:00,17.37,17.42,17.36,17.39,72156.0,17.0515,17.1006,17.0417,17.0712,72156.0
2016-02-12 11:05:00,17.39,17.5,17.39,17.46,124960.0,17.0712,17.1792,17.0712,17.1399,124960.0
2016-02-12 11:10:00,17.45,17.46,17.4,17.46,75300.0,17.1301,17.1399,17.081,17.1399,75300.0
2016-02-12 11:15:00,17.46,17.48,17.42,17.45,72699.0,17.1399,17.1595,17.1006,17.1301,72699.0
2016-02-12 11:20:00,17.45,17.48,17.41,17.43,70079.0,17.1301,17.1595,17.0908,17.1104,70079.0
2016-02-12 11:25:00,17.43,17.48,17.43,17.47,73284.0,17.1104,17.1595,17.1104,17.1497,73284.0
2016-02-12 11:30:00,17.47,17.57,17.46,17.54,134890.0,17.1497,17.2479,17.1399,17.2184,134890.0
2016-02-12 11:35:00,17.53,17.58,17.5,17.54,81250.0,17.2086,17.2577,17.1792,17.2184,81250.0
2016-02-12 11:40:00,17.55,17.64,17.53,17.6,58381.0,17.2282,17.3166,17.2086,17.2773,58381.0
2016-02-12 11:45:00,17.6,17.74,17.6,17.73,35970.0,17.2773,17.4148,17.2773,17.4049,35970.0
2016-02-12 11:50:00,17.73,17.77,17.69,17.69,43839.0,17.4049,17.4442,17.3657,17.3657,43839.0
2016-02-12 11:55:00,17.69,17.73,17.64,17.72,15474.0,17.3657,17.4049,17.3166,17.3951,15474.0
2016-02-12 12:00:00,17.73,17.79,17.72,17.76,57329.0,17.4049,17.4638,17.3951,17.4344,57329.0
2016-02-12 12:05:00,17.76,17.82,17.76,17.8,19138.0,17.4344,17.4933,17.4344,17.4737,19138.0
2016-02-12 12:10:00,17.81,17.88,17.81,17.85,30827.0,17.4835,17.5522,17.4835,17.5227,30827.0
2016-02-12 12:15:00,17.85,17.85,17.82,17.85,22042.0,17.5227,17.5227,17.4933,17.5227,22042.0
2016-02-12 12:20:00,17.85,17.86,17.79,17.79,26267.0,17.5227,17.5326,17.4638,17.4638,26267.0
2016-02-12 12:25:00,17.79,17.82,17.77,17.77,24534.0,17.4638,17.4933,17.4442,17.4442,24534.0
2016-02-12 12:30:00,17.76,17.77,17.74,17.74,19082.0,17.4344,17.4442,17.4148,17.4148,19082.0
2016-02-12 12:35:00,17.74,17.76,17.71,17.76,24111.0,17.4148,17.4344,17.3853,17.4344,24111.0
2016-02-12 12:40:00,17.77,17.78,17.7,17.73,34164.0,17.4442,17.454,17.3755,17.4049,34164.0
2016-02-12 12:45:00,17.73,17.73,17.69,17.69,10333.0,17.4049,17.4049,17.3657,17.3657,10333.0
2016-02-12 12:50:00,17.7,17.72,17.69,17.72,12079.0,17.3755,17.3951,17.3657,17.3951,12079.0
2016-02-12 12:55:00,17.72,17.72,17.64,17.67,12974.0,17.3951,17.3951,17.3166,17.346,12974.0
2016-02-12 13:00:00,17.66,17.69,17.66,17.68,15930.0,17.3362,17.3657,17.3362,17.3559,15930.0
2016-02-12 13:05:00,17.68,17.68,17.64,17.66,16669.0,17.3559,17.3559,17.3166,17.3362,16669.0
2016-02-12 13:10:00,17.65,17.66,17.63,17.64,12129.0,17.3264,17.3362,17.3068,17.3166,12129.0
2016-02-12 13:15:00,17.64,17.65,17.6,17.61,20475.0,17.3166,17.3264,17.2773,17.2871,20475.0
2016-02-12 13:20:00,17.61,17.62,17.55,17.56,22677.0,17.2871,17.297,17.2282,17.2381,22677.0
2016-02-12 13:25:00,17.56,17.58,17.54,17.55,55581.0,17.2381,17.2577,17.2184,17.2282,55581.0
2016-02-12 13:30:00,17.55,17.57,17.52,17.57,37673.0,17.2282,17.2479,17.1988,17.2479,37673.0
2016-02-12 13:35:00,17.57,17.6,17.55,17.56,19461.0,17.2479,17.2773,17.2282,17.2381,19461.0
2016-02-12 13:40:00,17.56,17.56,17.52,17.52,16649.0,17.2381,17.2381,17.1988,17.1988,16649.0
2016-02-12 13:45:00,17.51,17.56,17.5,17.56,28872.0,17.189,17.2381,17.1792,17.2381,28872.0
2016-02-12 13:50:00,17.55,17.56,17.5,17.5,37614.0,17.2282,17.2381,17.1792,17.1792,37614.0
2016-02-12 13:55:00,17.5,17.5,17.47,17.49,31428.0,17.1792,17.1792,17.1497,17.1693,31428.0
2016-02-12 14:00:00,17.5,17.55,17.5,17.53,21646.0,17.1792,17.2282,17.1792,17.2086,21646.0
2016-02-12 14:05:00,17.53,17.59,17.53,17.57,28976.0,17.2086,17.2675,17.2086,17.2479,28976.0
2016-02-12 14:10:00,17.58,17.58,17.5,17.51,41553.0,17.2577,17.2577,17.1792,17.189,41553.0
2016-02-12 14:15:00,17.51,17.53,17.48,17.49,28363.0,17.189,17.2086,17.1595,17.1693,28363.0
2016-02-12 14:20:00,17.49,17.51,17.48,17.51,23569.0,17.1693,17.189,17.1595,17.189,23569.0
2016-02-12 14:25:00,17.51,17.54,17.5,17.5,38396.0,17.189,17.2184,17.1792,17.1792,38396.0
2016-02-12 14:30:00,17.5,17.51,17.49,17.49,16707.0,17.1792,17.189,17.1693,17.1693,16707.0
2016-02-12 14:35:00,17.5,17.51,17.48,17.5,27798.0,17.1792,17.189,17.1595,17.1792,27798.0
2016-02-12 14:40:00,17.5,17.56,17.48,17.56,35914.0,17.1792,17.2381,17.1595,17.2381,35914.0
2016-02-12 14:45:00,17.57,17.58,17.54,17.56,21715.0,17.2479,17.2577,17.2184,17.2381,21715.0
2016-02-12 14:50:00,17.56,17.61,17.55,17.6,36103.0,17.2381,17.2871,17.2282,17.2773,36103.0
2016-02-12 14:55:00,17.59,17.64,17.59,17.63,46425.0,17.2675,17.3166,17.2675,17.3068,46425.0
2016-02-12 15:00:00,17.64,17.64,17.6,17.64,58773.0,17.3166,17.3166,17.2773,17.3166,58773.0
2016-02-12 15:05:00,17.64,17.66,17.6,17.61,36094.0,17.3166,17.3362,17.2773,17.2871,36094.0
2016-02-12 15:10:00,17.61,17.7,17.6,17.7,33202.0,17.2871,17.3755,17.2773,17.3755,33202.0
2016-02-12 15:15:00,17.7,17.72,17.69,17.71,19824.0,17.3755,17.3951,17.3657,17.3853,19824.0
2016-02-12 15:20:00,17.72,17.75,17.69,17.69,42615.0,17.3951,17.4246,17.3657,17.3657,42615.0
2016-02-12 15:25:00,17.69,17.72,17.67,17.7,50322.0,17.3657,17.3951,17.346,17.3755,50322.0
2016-02-12 15:30:00,17.71,17.71,17.64,17.64,43215.0,17.3853,17.3853,17.3166,17.3166,43215.0
2016-02-12 15:35:00,17.65,17.66,17.63,17.64,65374.0,17.3264,17.3362,17.3068,17.3166,65374.0
2016-02-12 15:40:00,17.64,17.66,17.63,17.66,67352.0,17.3166,17.3362,17.3068,17.3362,67352.0
2016-02-12 15:45:00,17.66,17.67,17.63,17.63,91858.0,17.3362,17.346,17.3068,17.3068,91858.0
2016-02-12 15:50:00,17.63,17.67,17.62,17.66,95554.0,17.3068,17.346,17.297,17.3362,95554.0
2016-02-12 15:55:00,17.67,17.67,17.65,17.65,156794.0,17.346,17.346,17.3264,17.3264,156794.0
2016-02-16 09:30:00,17.88,17.95,17.81,17.91,39689.0,17.5522,17.6209,17.4835,17.5816,39689.0
2016-02-16 09:35:00,17.91,17.95,17.69,17.81,88253.0,17.5816,17.6209,17.3657,17.4835,88253.0
2016-02-16 09:40:00,17.81,17.93,17.8,17.83,22876.0,17.4835,17.6013,17.4737,17.5031,22876.0
2016-02-16 09:45:00,17.83,17.93,17.79,17.8,20649.0,17.5031,17.6013,17.4638,17.4737,20649.0
2016-02-16 09:50:00,17.81,17.81,17.72,17.81,18063.0,17.4835,17.4835,17.3951,17.4835,18063.0
2016-02-16 09:55:00,17.81,17.86,17.76,17.79,18173.0,17.4835,17.5326,17.4344,17.4638,18173.0
2016-02-16 10:00:00,17.79,17.84,17.69,17.69,28907.0,17.4638,17.5129,17.3657,17.3657,28907.0
2016-02-16 10:05:00,17.67,17.79,17.65,17.78,95335.0,17.346,17.4638,17.3264,17.454,95335.0
2016-02-16 10:10:00,17.77,17.88,17.74,17.84,67419.0,17.4442,17.5522,17.4148,17.5129,67419.0
2016-02-16 10:15:00,17.83,17.87,17.76,17.78,40518.0,17.5031,17.5424,17.4344,17.454,40518.0
2016-02-16 10:20:00,17.78,17.93,17.78,17.91,73403.0,17.454,17.6013,17.454,17.5816,73403.0
2016-02-16 10:25:00,17.91,17.92,17.83,17.87,34034.0,17.5816,17.5915,17.5031,17.5424,34034.0
2016-02-16 10:30:00,17.87,17.91,17.83,17.87,47345.0,17.5424,17.5816,17.5031,17.5424,47345.0
2016-02-16 10:35:00,17.87,17.9,17.84,17.9,26689.0,17.5424,17.5718,17.5129,17.5718,26689.0
2016-02-16 10:40:00,17.9,17.97,17.88,17.91,35546.0,17.5718,17.6405,17.5522,17.5816,35546.0
2016-02-16 10:45:00,17.91,17.98,17.89,17.97,48338.0,17.5816,17.6504,17.562,17.6405,48338.0
2016-02-16 10:50:00,17.98,18.0,17.9,17.91,46931.0,17.6504,17.67,17.5718,17.5816,46931.0
2016-02-16 10:55:00,17.9,17.9,17.88,17.89,20324.0,17.5718,17.5718,17.5522,17.562,20324.0
2016-02-16 11:00:00,17.89,17.92,17.86,17.87,42117.0,17.562,17.5915,17.5326,17.5424,42117.0
2016-02-16 11:05:00,17.87,17.88,17.83,17.87,30873.0,17.5424,17.5522,17.5031,17.5424,30873.0
2016-02-16 11:10:00,17.87,17.88,17.81,17.83,27671.0,17.5424,17.5522,17.4835,17.5031,27671.0
2016-02-16 11:15:00,17.83,17.88,17.8,17.87,34634.0,17.5031,17.5522,17.4737,17.5424,34634.0
2016-02-16 11:20:00,17.86,17.93,17.86,17.88,24600.0,17.5326,17.6013,17.5326,17.5522,24600.0
2016-02-16 11:25:00,17.88,17.96,17.88,17.96,34392.0,17.5522,17.6307,17.5522,17.6307,34392.0
2016-02-16 11:30:00,17.95,18.03,17.94,17.99,40802.0,17.6209,17.6994,17.6111,17.6602,40802.0
2016-02-16 11:35:00,17.98,18.06,17.98,18.06,29466.0,17.6504,17.7289,17.6504,17.7289,29466.0
2016-02-16 11:40:00,18.07,18.07,18.0,18.01,19552.0,17.7387,17.7387,17.67,17.6798,19552.0
2016-02-16 11:45:00,18.01,18.07,18.0,18.05,19952.0,17.6798,17.7387,17.67,17.7191,19952.0
2016-02-16 11:50:00,18.05,18.12,18.03,18.11,45301.0,17.7191,17.7878,17.6994,17.778,45301.0
2016-02-16 11:55:00,18.12,18.16,18.11,18.15,16370.0,17.7878,17.8271,17.778,17.8172,16370.0
2016-02-16 12:00:00,18.16,18.2,18.14,18.15,25327.0,17.8271,17.8663,17.8074,17.8172,25327.0
2016-02-16 12:05:00,18.16,18.16,18.12,18.13,16156.0,17.8271,17.8271,17.7878,17.7976,16156.0
2016-02-16 12:10:00,18.13,18.14,18.09,18.12,17779.0,17.7976,17.8074,17.7583,17.7878,17779.0
2016-02-16 12:15:00,18.12,18.18,18.12,18.14,53341.0,17.7878,17.8467,17.7878,17.8074,53341.0
2016-02-16 12:20:00,18.14,18.22,18.13,18.18,24828.0,17.8074,17.886,17.7976,17.8467,24828.0
2016-02-16 12:25:00,18.18,18.18,18.13,18.14,15513.0,17.8467,17.8467,17.7976,17.8074,15513.0
2016-02-16 12:30:00,18.14,18.15,18.1,18.11,15231.0,17.8074,17.8172,17.7682,17.778,15231.0
2016-02-16 12:35:00,18.1,18.15,18.1,18.15,21462.0,17.7682,17.8172,17.7682,17.8172,21462.0
2016-02-16 12:40:00,18.15,18.15,18.08,18.08,31200.0,17.8172,17.8172,17.7485,17.7485,31200.0
2016-02-16 12:45:00,18.09,18.11,18.09,18.11,19408.0,17.7583,17.778,17.7583,17.778,19408.0
2016-02-16 12:50:00,18.11,18.14,18.07,18.13,24106.0,17.778,17.8074,17.7387,17.7976,24106.0
2016-02-16 12:55:00,18.14,18.15,18.11,18.13,21799.0,17.8074,17.8172,17.778,17.7976,21799.0
2016-02-16 13:00:00,18.12,18.15,18.11,18.13,26785.0,17.7878,17.8172,17.778,17.7976,26785.0
2016-02-16 13:05:00,18.12,18.17,18.1,18.16,23829.0,17.7878,17.8369,17.7682,17.8271,23829.0
2016-02-16 13:10:00,18.17,18.21,18.16,18.18,57000.0,17.8369,17.8761,17.8271,17.8467,57000.0
2016-02-16 13:15:00,18.18,18.19,18.13,18.15,41871.0,17.8467,17.8565,17.7976,17.8172,41871.0
2016-02-16 13:20:00,18.14,18.16,18.12,18.12,24819.0,17.8074,17.8271,17.7878,17.7878,24819.0
2016-02-16 13:25:00,18.12,18.14,18.11,18.12,20178.0,17.7878,17.8074,17.778,17.7878,20178.0
2016-02-16 13:30:00,18.11,18.16,18.1,18.14,43364.0,17.778,17.8271,17.7682,17.8074,43364.0
2016-02-16 13:35:00,18.16,18.19,18.16,18.19,29032.0,17.8271,17.8565,17.8271,17.8565,29032.0
2016-02-16 13:40:00,18.18,18.24,18.17,18.19,25797.0,17.8467,17.9056,17.8369,17.8565,25797.0
2016-02-16 13:45:00,18.18,18.19,18.11,18.12,62105.0,17.8467,17.8565,17.778,17.7878,62105.0
2016-02-16 13:50:00,18.12,18.16,18.1,18.16,53001.0,17.7878,17.8271,17.7682,17.8271,53001.0
2016-02-16 13:55:00,18.16,18.17,18.12,18.14,43697.0,17.8271,17.8369,17.7878,17.8074,43697.0
2016-02-16 14:00:00,18.12,18.14,18.08,18.1,34097.0,17.7878,17.8074,17.7485,17.7682,34097.0
2016-02-16 14:05:00,18.1,18.13,18.07,18.12,39236.0,17.7682,17.7976,17.7387,17.7878,39236.0
2016-02-16 14:10:00,18.11,18.14,18.1,18.13,27784.0,17.778,17.8074,17.7682,17.7976,27784.0
2016-02-16 14:15:00,18.13,18.16,18.12,18.14,21638.0,17.7976,17.8271,17.7878,17.8074,21638.0
2016-02-16 14:20:00,18.13,18.14,18.09,18.1,32586.0,17.7976,17.8074,17.7583,17.7682,32586.0
2016-02-16 14:25:00,18.09,18.15,18.09,18.15,51168.0,17.7583,17.8172,17.7583,17.8172,51168.0
2016-02-16 14:30:00,18.14,18.19,18.14,18.17,20566.0,17.8074,17.8565,17.8074,17.8369,20566.0
2016-02-16 14:35:00,18.18,18.19,18.12,18.12,23117.0,17.8467,17.8565,17.7878,17.7878,23117.0
2016-02-16 14:40:00,18.12,18.16,18.11,18.13,34143.0,17.7878,17.8271,17.778,17.7976,34143.0
2016-02-16 14:45:00,18.14,18.15,18.1,18.12,15955.0,17.8074,17.8172,17.7682,17.7878,15955.0
2016-02-16 14:50:00,18.12,18.13,18.08,18.08,21606.0,17.7878,17.7976,17.7485,17.7485,21606.0
2016-02-16 14:55:00,18.09,18.11,18.08,18.08,29339.0,17.7583,17.778,17.7485,17.7485,29339.0
2016-02-16 15:00:00,18.09,18.15,18.09,18.15,22031.0,17.7583,17.8172,17.7583,17.8172,22031.0
2016-02-16 15:05:00,18.15,18.15,18.09,18.09,39334.0,17.8172,17.8172,17.7583,17.7583,39334.0
2016-02-16 15:10:00,18.1,18.14,18.09,18.13,23407.0,17.7682,17.8074,17.7583,17.7976,23407.0
2016-02-16 15:15:00,18.13,18.15,18.12,18.12,31957.0,17.7976,17.8172,17.7878,17.7878,31957.0
2016-02-16 15:20:00,18.12,18.13,18.09,18.12,33128.0,17.7878,17.7976,17.7583,17.7878,33128.0
2016-02-16 15:25:00,18.12,18.15,18.11,18.12,42672.0,17.7878,17.8172,17.778,17.7878,42672.0
2016-02-16 15:30:00,18.11,18.13,18.04,18.05,94051.0,17.778,17.7976,17.7093,17.7191,94051.0
2016-02-16 15:35:00,18.05,18.06,18.01,18.03,113622.0,17.7191,17.7289,17.6798,17.6994,113622.0
2016-02-16 15:40:00,18.04,18.08,18.02,18.08,47453.0,17.7093,17.7485,17.6896,17.7485,47453.0
2016-02-16 15:45:00,18.07,18.07,18.02,18.02,74949.0,17.7387,17.7387,17.6896,17.6896,74949.0
2016-02-16 15:50:00,18.02,18.07,18.01,18.03,158066.0,17.6896,17.7387,17.6798,17.6994,158066.0
2016-02-16 15:55:00,18.03,18.06,18.02,18.05,227283.0,17.6994,17.7289,17.6896,17.7191,227283.0
2016-02-17 09:30:00,18.2,18.31,18.04,18.28,47288.0,17.8663,17.9743,17.7093,17.9449,47288.0
2016-02-17 09:35:00,18.33,18.44,18.26,18.36,63293.0,17.9939,18.1019,17.9252,18.0234,63293.0
2016-02-17 09:40:00,18.35,18.44,18.23,18.28,44171.0,18.0136,18.1019,17.8958,17.9449,44171.0
2016-02-17 09:45:00,18.29,18.31,18.22,18.24,37440.0,17.9547,17.9743,17.886,17.9056,37440.0
2016-02-17 09:50:00,18.24,18.32,18.23,18.27,67762.0,17.9056,17.9841,17.8958,17.935,67762.0
2016-02-17 09:55:00,18.28,18.41,18.25,18.37,20941.0,17.9449,18.0725,17.9154,18.0332,20941.0
2016-02-17 10:00:00,18.37,18.47,18.36,18.4,24617.0,18.0332,18.1314,18.0234,18.0627,24617.0
2016-02-17 10:05:00,18.41,18.47,18.36,18.45,43512.0,18.0725,18.1314,18.0234,18.1117,43512.0
2016-02-17 10:10:00,18.44,18.53,18.42,18.51,37522.0,18.1019,18.1903,18.0823,18.1706,37522.0
2016-02-17 10:15:00,18.51,18.51,18.48,18.48,44679.0,18.1706,18.1706,18.1412,18.1412,44679.0
2016-02-17 10:20:00,18.48,18.52,18.46,18.51,50731.0,18.1412,18.1805,18.1216,18.1706,50731.0
2016-02-17 10:25:00,18.51,18.63,18.5,18.6,58164.0,18.1706,18.2884,18.1608,18.259,58164.0
2016-02-17 10:30:00,18.61,18.7,18.6,18.68,34625.0,18.2688,18.3572,18.259,18.3375,34625.0
2016-02-17 10:35:00,18.67,18.71,18.59,18.6,51393.0,18.3277,18.367,18.2492,18.259,51393.0
2016-02-17 10:40:00,18.6,18.63,18.55,18.63,34273.0,18.259,18.2884,18.2099,18.2884,34273.0
2016-02-17 10:45:00,18.64,18.68,18.63,18.68,28000.0,18.2983,18.3375,18.2884,18.3375,28000.0
2016-02-17 10:50:00,18.68,18.7,18.63,18.63,48947.0,18.3375,18.3572,18.2884,18.2884,48947.0
2016-02-17 10:55:00,18.63,18.67,18.63,18.65,33390.0,18.2884,18.3277,18.2884,18.3081,33390.0
2016-02-17 11:00:00,18.65,18.68,18.59,18.66,142102.0,18.3081,18.3375,18.2492,18.3179,142102.0
2016-02-17 11:05:00,18.66,18.71,18.63,18.63,115024.0,18.3179,18.367,18.2884,18.2884,115024.0
2016-02-17 11:10:00,18.64,18.64,18.58,18.59,61155.0,18.2983,18.2983,18.2394,18.2492,61155.0
2016-02-17 11:15:00,18.59,18.63,18.58,18.6,88415.0,18.2492,18.2884,18.2394,18.259,88415.0
2016-02-17 11:20:00,18.6,18.61,18.57,18.61,35878.0,18.259,18.2688,18.2295,18.2688,35878.0
2016-02-17 11:25:00,18.61,18.64,18.59,18.62,67950.0,18.2688,18.2983,18.2492,18.2786,67950.0
2016-02-17 11:30:00,18.63,18.76,18.62,18.76,68308.0,18.2884,18.4161,18.2786,18.4161,68308.0
2016-02-17 11:35:00,18.76,18.77,18.62,18.62,108090.0,18.4161,18.4259,18.2786,18.2786,108090.0
2016-02-17 11:40:00,18.62,18.67,18.6,18.65,24802.0,18.2786,18.3277,18.259,18.3081,24802.0
2016-02-17 11:45:00,18.65,18.66,18.63,18.64,28593.0,18.3081,18.3179,18.2884,18.2983,28593.0
2016-02-17 11:50:00,18.65,18.65,18.61,18.64,38870.0,18.3081,18.3081,18.2688,18.2983,38870.0
2016-02-17 11:55:00,18.64,18.66,18.63,18.66,43584.0,18.2983,18.3179,18.2884,18.3179,43584.0
2016-02-17 12:00:00,18.66,18.72,18.63,18.71,95877.0,18.3179,18.3768,18.2884,18.367,95877.0
2016-02-17 12:05:00,18.71,18.76,18.71,18.74,20702.0,18.367,18.4161,18.367,18.3964,20702.0
2016-02-17 12:10:00,18.74,18.78,18.73,18.78,17399.0,18.3964,18.4357,18.3866,18.4357,17399.0
2016-02-17 12:15:00,18.78,18.79,18.76,18.77,19807.0,18.4357,18.4455,18.4161,18.4259,19807.0
2016-02-17 12:20:00,18.78,18.79,18.74,18.75,62146.0,18.4357,18.4455,18.3964,18.4062,62146.0
2016-02-17 12:25:00,18.76,18.77,18.71,18.71,29697.0,18.4161,18.4259,18.367,18.367,29697.0
2016-02-17 12:30:00,18.71,18.73,18.69,18.73,60270.0,18.367,18.3866,18.3473,18.3866,60270.0
2016-02-17 12:35:00,18.73,18.78,18.73,18.74,29373.0,18.3866,18.4357,18.3866,18.3964,29373.0
2016-02-17 12:40:00,18.75,18.75,18.68,18.68,65154.0,18.4062,18.4062,18.3375,18.3375,65154.0
2016-02-17 12:45:00,18.68,18.68,18.64,18.64,21668.0,18.3375,18.3375,18.2983,18.2983,21668.0
2016-02-17 12:50:00,18.64,18.76,18.64,18.76,13773.0,18.2983,18.4161,18.2983,18.4161,13773.0
2016-02-17 12:55:00,18.76,18.77,18.71,18.72,23568.0,18.4161,18.4259,18.367,18.3768,23568.0
2016-02-17 13:00:00,18.71,18.72,18.69,18.72,14702.0,18.367,18.3768,18.3473,18.3768,14702.0
2016-02-17 13:05:00,18.71,18.76,18.71,18.76,28193.0,18.367,18.4161,18.367,18.4161,28193.0
2016-02-17 13:10:00,18.75,18.75,18.7,18.73,28170.0,18.4062,18.4062,18.3572,18.3866,28170.0
2016-02-17 13:15:00,18.73,18.74,18.71,18.72,28000.0,18.3866,18.3964,18.367,18.3768,28000.0
2016-02-17 13:20:00,18.72,18.75,18.7,18.74,19298.0,18.3768,18.4062,18.3572,18.3964,19298.0
2016-02-17 13:25:00,18.73,18.75,18.72,18.73,39271.0,18.3866,18.4062,18.3768,18.3866,39271.0
2016-02-17 13:30:00,18.72,18.73,18.69,18.69,35269.0,18.3768,18.3866,18.3473,18.3473,35269.0
2016-02-17 13:35:00,18.68,18.68,18.61,18.61,23549.0,18.3375,18.3375,18.2688,18.2688,23549.0
2016-02-17 13:40:00,18.61,18.7,18.61,18.67,28832.0,18.2688,18.3572,18.2688,18.3277,28832.0
2016-02-17 13:45:00,18.67,18.68,18.66,18.67,19000.0,18.3277,18.3375,18.3179,18.3277,19000.0
2016-02-17 13:50:00,18.66,18.71,18.66,18.69,36829.0,18.3179,18.367,18.3179,18.3473,36829.0
2016-02-17 13:55:00,18.68,18.69,18.67,18.67,21609.0,18.3375,18.3473,18.3277,18.3277,21609.0
2016-02-17 14:00:00,18.67,18.67,18.61,18.64,63177.0,18.3277,18.3277,18.2688,18.2983,63177.0
2016-02-17 14:05:00,18.64,18.66,18.6,18.66,50201.0,18.2983,18.3179,18.259,18.3179,50201.0
2016-02-17 14:10:00,18.66,18.67,18.63,18.67,25901.0,18.3179,18.3277,18.2884,18.3277,25901.0
2016-02-17 14:15:00,18.66,18.7,18.66,18.68,26067.0,18.3179,18.3572,18.3179,18.3375,26067.0
2016-02-17 14:20:00,18.68,18.71,18.67,18.69,25153.0,18.3375,18.367,18.3277,18.3473,25153.0
2016-02-17 14:25:00,18.69,18.71,18.69,18.71,14274.0,18.3473,18.367,18.3473,18.367,14274.0
2016-02-17 14:30:00,18.7,18.76,18.64,18.64,70545.0,18.3572,18.4161,18.2983,18.2983,70545.0
2016-02-17 14:35:00,18.64,18.66,18.63,18.65,19564.0,18.2983,18.3179,18.2884,18.3081,19564.0
2016-02-17 14:40:00,18.64,18.68,18.64,18.67,20262.0,18.2983,18.3375,18.2983,18.3277,20262.0
2016-02-17 14:45:00,18.67,18.67,18.63,18.64,15748.0,18.3277,18.3277,18.2884,18.2983,15748.0
2016-02-17 14:50:00,18.63,18.63,18.57,18.59,66942.0,18.2884,18.2884,18.2295,18.2492,66942.0
2016-02-17 14:55:00,18.59,18.6,18.51,18.52,74845.0,18.2492,18.259,18.1706,18.1805,74845.0
2016-02-17 15:00:00,18.53,18.56,18.53,18.56,61089.0,18.1903,18.2197,18.1903,18.2197,61089.0
2016-02-17 15:05:00,18.56,18.59,18.55,18.58,75913.0,18.2197,18.2492,18.2099,18.2394,75913.0
2016-02-17 15:10:00,18.58,18.61,18.55,18.61,66058.0,18.2394,18.2688,18.2099,18.2688,66058.0
2016-02-17 15:15:00,18.6,18.62,18.6,18.61,51665.0,18.259,18.2786,18.259,18.2688,51665.0
2016-02-17 15:20:00,18.61,18.61,18.56,18.57,34585.0,18.2688,18.2688,18.2197,18.2295,34585.0
2016-02-17 15:25:00,18.58,18.61,18.57,18.61,114202.0,18.2394,18.2688,18.2295,18.2688,114202.0
2016-02-17 15:30:00,18.61,18.61,18.55,18.57,105864.0,18.2688,18.2688,18.2099,18.2295,105864.0
2016-02-17 15:35:00,18.56,18.57,18.52,18.56,119343.0,18.2197,18.2295,18.1805,18.2197,119343.0
2016-02-17 15:40:00,18.56,18.61,18.56,18.58,74557.0,18.2197,18.2688,18.2197,18.2394,74557.0
2016-02-17 15:45:00,18.59,18.62,18.58,18.62,131444.0,18.2492,18.2786,18.2394,18.2786,131444.0
2016-02-17 15:50:00,18.62,18.62,18.58,18.6,181976.0,18.2786,18.2786,18.2394,18.259,181976.0
2016-02-17 15:55:00,18.6,18.6,18.55,18.56,348145.0,18.259,18.259,18.2099,18.2197,348145.0
2016-02-18 09:30:00,19.2,19.2,18.46,18.53,108379.0,18.848,18.848,18.1216,18.1903,108379.0
2016-02-18 09:35:00,18.57,18.64,18.52,18.62,23957.0,18.2295,18.2983,18.1805,18.2786,23957.0
2016-02-18 09:40:00,18.66,18.68,18.55,18.57,29613.0,18.3179,18.3375,18.2099,18.2295,29613.0
2016-02-18 09:45:00,18.57,18.74,18.53,18.73,38000.0,18.2295,18.3964,18.1903,18.3866,38000.0
2016-02-18 09:50:00,18.75,18.87,18.74,18.84,29871.0,18.4062,18.524,18.3964,18.4946,29871.0
2016-02-18 09:55:00,18.86,18.9,18.82,18.87,15780.0,18.5142,18.5535,18.475,18.524,15780.0
2016-02-18 10:00:00,18.88,18.88,18.74,18.84,82325.0,18.5339,18.5339,18.3964,18.4946,82325.0
2016-02-18 10:05:00,18.83,18.83,18.67,18.68,40694.0,18.4848,18.4848,18.3277,18.3375,40694.0
2016-02-18 10:10:00,18.68,18.75,18.6,18.75,35628.0,18.3375,18.4062,18.259,18.4062,35628.0
2016-02-18 10:15:00,18.75,18.76,18.65,18.72,30832.0,18.4062,18.4161,18.3081,18.3768,30832.0
2016-02-18 10:20:00,18.71,18.75,18.68,18.75,19457.0,18.367,18.4062,18.3375,18.4062,19457.0
2016-02-18 10:25:00,18.75,18.8,18.74,18.77,44494.0,18.4062,18.4553,18.3964,18.4259,44494.0
2016-02-18 10:30:00,18.77,18.77,18.69,18.71,50423.0,18.4259,18.4259,18.3473,18.367,50423.0
2016-02-18 10:35:00,18.7,18.71,18.61,18.63,62860.0,18.3572,18.367,18.2688,18.2884,62860.0
2016-02-18 10:40:00,18.63,18.65,18.59,18.62,37510.0,18.2884,18.3081,18.2492,18.2786,37510.0
2016-02-18 10:45:00,18.62,18.65,18.58,18.58,52309.0,18.2786,18.3081,18.2394,18.2394,52309.0
2016-02-18 10:50:00,18.58,18.66,18.56,18.61,87241.0,18.2394,18.3179,18.2197,18.2688,87241.0
2016-02-18 10:55:00,18.61,18.66,18.61,18.64,34309.0,18.2688,18.3179,18.2688,18.2983,34309.0
2016-02-18 11:00:00,18.64,18.65,18.58,18.59,54982.0,18.2983,18.3081,18.2394,18.2492,54982.0
2016-02-18 11:05:00,18.6,18.6,18.53,18.55,50822.0,18.259,18.259,18.1903,18.2099,50822.0
2016-02-18 11:10:00,18.56,18.64,18.56,18.64,47895.0,18.2197,18.2983,18.2197,18.2983,47895.0
2016-02-18 11:15:00,18.65,18.65,18.62,18.63,33468.0,18.3081,18.3081,18.2786,18.2884,33468.0
2016-02-18 11:20:00,18.62,18.63,18.57,18.59,27143.0,18.2786,18.2884,18.2295,18.2492,27143.0
2016-02-18 11:25:00,18.59,18.65,18.59,18.63,56153.0,18.2492,18.3081,18.2492,18.2884,56153.0
2016-02-18 11:30:00,18.64,18.69,18.61,18.64,77821.0,18.2983,18.3473,18.2688,18.2983,77821.0
2016-02-18 11:35:00,18.63,18.7,18.62,18.68,34957.0,18.2884,18.3572,18.2786,18.3375,34957.0
2016-02-18 11:40:00,18.69,18.73,18.68,18.71,18981.0,18.3473,18.3866,18.3375,18.367,18981.0
2016-02-18 11:45:00,18.7,18.7,18.61,18.66,34645.0,18.3572,18.3572,18.2688,18.3179,34645.0
2016-02-18 11:50:00,18.65,18.69,18.64,18.67,24271.0,18.3081,18.3473,18.2983,18.3277,24271.0
2016-02-18 11:55:00,18.68,18.74,18.61,18.73,52531.0,18.3375,18.3964,18.2688,18.3866,52531.0
2016-02-18 12:00:00,18.73,18.74,18.66,18.66,25942.0,18.3866,18.3964,18.3179,18.3179,25942.0
2016-02-18 12:05:00,18.66,18.69,18.65,18.67,16005.0,18.3179,18.3473,18.3081,18.3277,16005.0
2016-02-18 12:10:00,18.67,18.74,18.67,18.73,12525.0,18.3277,18.3964,18.3277,18.3866,12525.0
2016-02-18 12:15:00,18.72,18.73,18.67,18.68,13919.0,18.3768,18.3866,18.3277,18.3375,13919.0
2016-02-18 12:20:00,18.68,18.73,18.66,18.73,18600.0,18.3375,18.3866,18.3179,18.3866,18600.0
2016-02-18 12:25:00,18.73,18.77,18.73,18.74,25941.0,18.3866,18.4259,18.3866,18.3964,25941.0
2016-02-18 12:30:00,18.75,18.75,18.73,18.74,18927.0,18.4062,18.4062,18.3866,18.3964,18927.0
2016-02-18 12:35:00,18.74,18.75,18.73,18.73,15222.0,18.3964,18.4062,18.3866,18.3866,15222.0
2016-02-18 12:40:00,18.73,18.74,18.67,18.68,30464.0,18.3866,18.3964,18.3277,18.3375,30464.0
2016-02-18 12:45:00,18.68,18.69,18.57,18.57,105020.0,18.3375,18.3473,18.2295,18.2295,105020.0
2016-02-18 12:50:00,18.57,18.62,18.54,18.62,54895.0,18.2295,18.2786,18.2001,18.2786,54895.0
2016-02-18 12:55:00,18.62,18.63,18.51,18.52,41638.0,18.2786,18.2884,18.1706,18.1805,41638.0
2016-02-18 13:00:00,18.52,18.55,18.5,18.54,27365.0,18.1805,18.2099,18.1608,18.2001,27365.0
2016-02-18 13:05:00,18.55,18.58,18.52,18.57,38273.0,18.2099,18.2394,18.1805,18.2295,38273.0
2016-02-18 13:10:00,18.57,18.57,18.48,18.49,61333.0,18.2295,18.2295,18.1412,18.151,61333.0
2016-02-18 13:15:00,18.49,18.5,18.44,18.48,44993.0,18.151,18.1608,18.1019,18.1412,44993.0
2016-02-18 13:20:00,18.49,18.51,18.47,18.51,22655.0,18.151,18.1706,18.1314,18.1706,22655.0
2016-02-18 13:25:00,18.51,18.52,18.44,18.45,78478.0,18.1706,18.1805,18.1019,18.1117,78478.0
2016-02-18 13:30:00,18.45,18.45,18.37,18.39,138983.0,18.1117,18.1117,18.0332,18.0528,138983.0
2016-02-18 13:35:00,18.39,18.4,18.37,18.39,59717.0,18.0528,18.0627,18.0332,18.0528,59717.0
2016-02-18 13:40:00,18.39,18.4,18.37,18.39,33262.0,18.0528,18.0627,18.0332,18.0528,33262.0
2016-02-18 13:45:00,18.39,18.4,18.37,18.38,31808.0,18.0528,18.0627,18.0332,18.043,31808.0
2016-02-18 13:50:00,18.38,18.4,18.38,18.4,30635.0,18.043,18.0627,18.043,18.0627,30635.0
2016-02-18 13:55:00,18.4,18.4,18.38,18.4,26802.0,18.0627,18.0627,18.043,18.0627,26802.0
2016-02-18 14:00:00,18.4,18.42,18.39,18.41,40476.0,18.0627,18.0823,18.0528,18.0725,40476.0
2016-02-18 14:05:00,18.41,18.42,18.38,18.4,45737.0,18.0725,18.0823,18.043,18.0627,45737.0
2016-02-18 14:10:00,18.4,18.42,18.39,18.4,29118.0,18.0627,18.0823,18.0528,18.0627,29118.0
2016-02-18 14:15:00,18.39,18.46,18.38,18.45,32922.0,18.0528,18.1216,18.043,18.1117,32922.0
2016-02-18 14:20:00,18.46,18.52,18.46,18.51,26601.0,18.1216,18.1805,18.1216,18.1706,26601.0
2016-02-18 14:25:00,18.51,18.58,18.51,18.58,31983.0,18.1706,18.2394,18.1706,18.2394,31983.0
2016-02-18 14:30:00,18.58,18.66,18.58,18.66,49141.0,18.2394,18.3179,18.2394,18.3179,49141.0
2016-02-18 14:35:00,18.66,18.69,18.65,18.68,26686.0,18.3179,18.3473,18.3081,18.3375,26686.0
2016-02-18 14:40:00,18.68,18.72,18.68,18.72,20744.0,18.3375,18.3768,18.3375,18.3768,20744.0
2016-02-18 14:45:00,18.72,18.73,18.68,18.7,35827.0,18.3768,18.3866,18.3375,18.3572,35827.0
2016-02-18 14:50:00,18.71,18.75,18.7,18.7,38161.0,18.367,18.4062,18.3572,18.3572,38161.0
2016-02-18 14:55:00,18.71,18.74,18.7,18.7,41332.0,18.367,18.3964,18.3572,18.3572,41332.0
2016-02-18 15:00:00,18.71,18.72,18.65,18.66,62809.0,18.367,18.3768,18.3081,18.3179,62809.0
2016-02-18 15:05:00,18.66,18.66,18.58,18.59,184149.0,18.3179,18.3179,18.2394,18.2492,184149.0
2016-02-18 15:10:00,18.59,18.6,18.55,18.57,118135.0,18.2492,18.259,18.2099,18.2295,118135.0
2016-02-18 15:15:00,18.57,18.63,18.55,18.62,64742.0,18.2295,18.2884,18.2099,18.2786,64742.0
2016-02-18 15:20:00,18.62,18.62,18.57,18.57,53156.0,18.2786,18.2786,18.2295,18.2295,53156.0
2016-02-18 15:25:00,18.58,18.6,18.55,18.6,42902.0,18.2394,18.259,18.2099,18.259,42902.0
2016-02-18 15:30:00,18.59,18.6,18.56,18.58,72683.0,18.2492,18.259,18.2197,18.2394,72683.0
2016-02-18 15:35:00,18.58,18.6,18.58,18.59,44501.0,18.2394,18.259,18.2394,18.2492,44501.0
2016-02-18 15:40:00,18.59,18.59,18.52,18.55,107245.0,18.2492,18.2492,18.1805,18.2099,107245.0
2016-02-18 15:45:00,18.55,18.57,18.52,18.56,123697.0,18.2099,18.2295,18.1805,18.2197,123697.0
2016-02-18 15:50:00,18.57,18.57,18.53,18.55,83152.0,18.2295,18.2295,18.1903,18.2099,83152.0
2016-02-18 15:55:00,18.56,18.59,18.55,18.58,279873.0,18.2197,18.2492,18.2099,18.2394,279873.0
2016-02-19 09:30:00,18.44,18.49,18.26,18.31,120719.0,18.1019,18.151,17.9252,17.9743,120719.0
2016-02-19 09:35:00,18.3,18.35,18.22,18.33,43228.0,17.9645,18.0136,17.886,17.9939,43228.0
2016-02-19 09:40:00,18.35,18.57,18.35,18.56,41190.0,18.0136,18.2295,18.0136,18.2197,41190.0
2016-02-19 09:45:00,18.57,18.59,18.51,18.51,86646.0,18.2295,18.2492,18.1706,18.1706,86646.0
2016-02-19 09:50:00,18.5,18.53,18.49,18.5,25549.0,18.1608,18.1903,18.151,18.1608,25549.0
2016-02-19 09:55:00,18.5,18.55,18.43,18.44,32091.0,18.1608,18.2099,18.0921,18.1019,32091.0
2016-02-19 10:00:00,18.44,18.44,18.36,18.38,47719.0,18.1019,18.1019,18.0234,18.043,47719.0
2016-02-19 10:05:00,18.37,18.41,18.34,18.39,27722.0,18.0332,18.0725,18.0038,18.0528,27722.0
2016-02-19 10:10:00,18.4,18.44,18.37,18.41,86237.0,18.0627,18.1019,18.0332,18.0725,86237.0
2016-02-19 10:15:00,18.4,18.48,18.39,18.48,62063.0,18.0627,18.1412,18.0528,18.1412,62063.0
2016-02-19 10:20:00,18.48,18.54,18.48,18.54,39267.0,18.1412,18.2001,18.1412,18.2001,39267.0
2016-02-19 10:25:00,18.54,18.57,18.48,18.56,55496.0,18.2001,18.2295,18.1412,18.2197,55496.0
2016-02-19 10:30:00,18.57,18.67,18.56,18.67,37805.0,18.2295,18.3277,18.2197,18.3277,37805.0
2016-02-19 10:35:00,18.67,18.67,18.59,18.59,39337.0,18.3277,18.3277,18.2492,18.2492,39337.0
2016-02-19 10:40:00,18.59,18.6,18.53,18.56,58068.0,18.2492,18.259,18.1903,18.2197,58068.0
2016-02-19 10:45:00,18.56,18.63,18.56,18.63,47483.0,18.2197,18.2884,18.2197,18.2884,47483.0
2016-02-19 10:50:00,18.63,18.66,18.6,18.6,32684.0,18.2884,18.3179,18.259,18.259,32684.0
2016-02-19 10:55:00,18.59,18.6,18.53,18.54,24891.0,18.2492,18.259,18.1903,18.2001,24891.0
2016-02-19 11:00:00,18.53,18.56,18.51,18.54,30106.0,18.1903,18.2197,18.1706,18.2001,30106.0
2016-02-19 11:05:00,18.54,18.55,18.53,18.53,19456.0,18.2001,18.2099,18.1903,18.1903,19456.0
2016-02-19 11:10:00,18.53,18.58,18.52,18.52,22619.0,18.1903,18.2394,18.1805,18.1805,22619.0
2016-02-19 11:15:00,18.51,18.56,18.51,18.55,33719.0,18.1706,18.2197,18.1706,18.2099,33719.0
2016-02-19 11:20:00,18.55,18.56,18.53,18.53,33300.0,18.2099,18.2197,18.1903,18.1903,33300.0
2016-02-19 11:25:00,18.52,18.57,18.51,18.56,17963.0,18.1805,18.2295,18.1706,18.2197,17963.0
2016-02-19 11:30:00,18.57,18.61,18.57,18.59,32762.0,18.2295,18.2688,18.2295,18.2492,32762.0
2016-02-19 11:35:00,18.58,18.6,18.54,18.56,23772.0,18.2394,18.259,18.2001,18.2197,23772.0
2016-02-19 11:40:00,18.55,18.67,18.55,18.64,55582.0,18.2099,18.3277,18.2099,18.2983,55582.0
2016-02-19 11:45:00,18.64,18.66,18.6,18.63,37408.0,18.2983,18.3179,18.259,18.2884,37408.0
2016-02-19 11:50:00,18.63,18.66,18.62,18.63,21490.0,18.2884,18.3179,18.2786,18.2884,21490.0
2016-02-19 11:55:00,18.63,18.63,18.58,18.59,35994.0,18.2884,18.2884,18.2394,18.2492,35994.0
2016-02-19 12:00:00,18.59,18.59,18.56,18.57,16700.0,18.2492,18.2492,18.2197,18.2295,16700.0
2016-02-19 12:05:00,18.57,18.64,18.57,18.64,14238.0,18.2295,18.2983,18.2295,18.2983,14238.0
2016-02-19 12:10:00,18.63,18.67,18.62,18.65,13666.0,18.2884,18.3277,18.2786,18.3081,13666.0
2016-02-19 12:15:00,18.65,18.65,18.58,18.59,39770.0,18.3081,18.3081,18.2394,18.2492,39770.0
2016-02-19 12:20:00,18.59,18.62,18.58,18.6,8207.0,18.2492,18.2786,18.2394,18.259,8207.0
2016-02-19 12:25:00,18.6,18.66,18.6,18.65,15881.0,18.259,18.3179,18.259,18.3081,15881.0
2016-02-19 12:30:00,18.66,18.69,18.64,18.69,24470.0,18.3179,18.3473,18.2983,18.3473,24470.0
2016-02-19 12:35:00,18.68,18.73,18.67,18.73,13308.0,18.3375,18.3866,18.3277,18.3866,13308.0
2016-02-19 12:40:00,18.73,18.78,18.72,18.78,25252.0,18.3866,18.4357,18.3768,18.4357,25252.0
2016-02-19 12:45:00,18.78,18.79,18.76,18.79,21730.0,18.4357,18.4455,18.4161,18.4455,21730.0
2016-02-19 12:50:00,18.8,18.85,18.79,18.85,22652.0,18.4553,18.5044,18.4455,18.5044,22652.0
2016-02-19 12:55:00,18.84,18.85,18.81,18.85,27776.0,18.4946,18.5044,18.4651,18.5044,27776.0
2016-02-19 13:00:00,18.84,18.86,18.72,18.75,47925.0,18.4946,18.5142,18.3768,18.4062,47925.0
2016-02-19 13:05:00,18.75,18.79,18.74,18.74,44314.0,18.4062,18.4455,18.3964,18.3964,44314.0
2016-02-19 13:10:00,18.75,18.77,18.73,18.74,17351.0,18.4062,18.4259,18.3866,18.3964,17351.0
2016-02-19 13:15:00,18.74,18.77,18.74,18.77,19632.0,18.3964,18.4259,18.3964,18.4259,19632.0
2016-02-19 13:20:00,18.77,18.79,18.76,18.79,23210.0,18.4259,18.4455,18.4161,18.4455,23210.0
2016-02-19 13:25:00,18.79,18.79,18.77,18.78,21361.0,18.4455,18.4455,18.4259,18.4357,21361.0
2016-02-19 13:30:00,18.77,18.78,18.74,18.75,14212.0,18.4259,18.4357,18.3964,18.4062,14212.0
2016-02-19 13:35:00,18.75,18.75,18.73,18.73,11989.0,18.4062,18.4062,18.3866,18.3866,11989.0
2016-02-19 13:40:00,18.74,18.74,18.72,18.72,21109.0,18.3964,18.3964,18.3768,18.3768,21109.0
2016-02-19 13:45:00,18.71,18.73,18.71,18.73,11507.0,18.367,18.3866,18.367,18.3866,11507.0
2016-02-19 13:50:00,18.73,18.74,18.71,18.71,31736.0,18.3866,18.3964,18.367,18.367,31736.0
2016-02-19 13:55:00,18.71,18.73,18.69,18.73,28769.0,18.367,18.3866,18.3473,18.3866,28769.0
2016-02-19 14:00:00,18.74,18.74,18.73,18.73,8433.0,18.3964,18.3964,18.3866,18.3866,8433.0
2016-02-19 14:05:00,18.73,18.75,18.73,18.75,16905.0,18.3866,18.4062,18.3866,18.4062,16905.0
2016-02-19 14:10:00,18.74,18.75,18.71,18.71,31757.0,18.3964,18.4062,18.367,18.367,31757.0
2016-02-19 14:15:00,18.71,18.72,18.69,18.7,12267.0,18.367,18.3768,18.3473,18.3572,12267.0
2016-02-19 14:20:00,18.7,18.71,18.69,18.69,19929.0,18.3572,18.367,18.3473,18.3473,19929.0
2016-02-19 14:25:00,18.7,18.71,18.62,18.65,51289.0,18.3572,18.367,18.2786,18.3081,51289.0
2016-02-19 14:30:00,18.65,18.65,18.61,18.64,57216.0,18.3081,18.3081,18.2688,18.2983,57216.0
2016-02-19 14:35:00,18.64,18.67,18.63,18.66,24645.0,18.2983,18.3277,18.2884,18.3179,24645.0
2016-02-19 14:40:00,18.66,18.68,18.65,18.66,21900.0,18.3179,18.3375,18.3081,18.3179,21900.0
2016-02-19 14:45:00,18.66,18.66,18.61,18.65,23908.0,18.3179,18.3179,18.2688,18.3081,23908.0
2016-02-19 14:50:00,18.64,18.66,18.63,18.64,21243.0,18.2983,18.3179,18.2884,18.2983,21243.0
2016-02-19 14:55:00,18.64,18.68,18.63,18.67,29414.0,18.2983,18.3375,18.2884,18.3277,29414.0
2016-02-19 15:00:00,18.67,18.67,18.65,18.66,15617.0,18.3277,18.3277,18.3081,18.3179,15617.0
2016-02-19 15:05:00,18.65,18.69,18.64,18.69,30182.0,18.3081,18.3473,18.2983,18.3473,30182.0
2016-02-19 15:10:00,18.68,18.69,18.67,18.68,30381.0,18.3375,18.3473,18.3277,18.3375,30381.0
2016-02-19 15:15:00,18.69,18.69,18.67,18.68,22659.0,18.3473,18.3473,18.3277,18.3375,22659.0
2016-02-19 15:20:00,18.68,18.73,18.67,18.71,30679.0,18.3375,18.3866,18.3277,18.367,30679.0
2016-02-19 15:25:00,18.72,18.74,18.7,18.73,24629.0,18.3768,18.3964,18.3572,18.3866,24629.0
2016-02-19 15:30:00,18.73,18.73,18.68,18.69,42554.0,18.3866,18.3866,18.3375,18.3473,42554.0
2016-02-19 15:35:00,18.69,18.71,18.68,18.71,24960.0,18.3473,18.367,18.3375,18.367,24960.0
2016-02-19 15:40:00,18.71,18.72,18.68,18.68,26555.0,18.367,18.3768,18.3375,18.3375,26555.0
2016-02-19 15:45:00,18.69,18.7,18.67,18.69,47356.0,18.3473,18.3572,18.3277,18.3473,47356.0
2016-02-19 15:50:00,18.69,18.69,18.65,18.66,67229.0,18.3473,18.3473,18.3081,18.3179,67229.0
2016-02-19 15:55:00,18.67,18.69,18.66,18.69,82017.0,18.3277,18.3473,18.3179,18.3473,82017.0
2016-02-22 09:30:00,18.87,19.07,18.87,19.0,44334.0,18.524,18.7204,18.524,18.6517,44334.0
2016-02-22 09:35:00,19.0,19.06,18.99,19.02,36960.0,18.6517,18.7106,18.6418,18.6713,36960.0
2016-02-22 09:40:00,19.02,19.04,18.92,18.94,52847.0,18.6713,18.6909,18.5731,18.5928,52847.0
2016-02-22 09:45:00,18.94,18.98,18.91,18.91,18596.0,18.5928,18.632,18.5633,18.5633,18596.0
2016-02-22 09:50:00,18.92,18.93,18.87,18.9,40491.0,18.5731,18.5829,18.524,18.5535,40491.0
2016-02-22 09:55:00,18.9,18.98,18.9,18.97,32588.0,18.5535,18.632,18.5535,18.6222,32588.0
2016-02-22 10:00:00,18.96,19.02,18.96,18.97,52670.0,18.6124,18.6713,18.6124,18.6222,52670.0
2016-02-22 10:05:00,18.96,18.97,18.81,18.81,45876.0,18.6124,18.6222,18.4651,18.4651,45876.0
2016-02-22 10:10:00,18.82,18.87,18.81,18.85,54077.0,18.475,18.524,18.4651,18.5044,54077.0
2016-02-22 10:15:00,18.85,18.86,18.81,18.83,23129.0,18.5044,18.5142,18.4651,18.4848,23129.0
2016-02-22 10:20:00,18.83,18.9,18.81,18.85,41749.0,18.4848,18.5535,18.4651,18.5044,41749.0
2016-02-22 10:25:00,18.85,18.89,18.84,18.86,26837.0,18.5044,18.5437,18.4946,18.5142,26837.0
2016-02-22 10:30:00,18.86,18.87,18.84,18.85,28261.0,18.5142,18.524,18.4946,18.5044,28261.0
2016-02-22 10:35:00,18.84,18.86,18.82,18.84,34525.0,18.4946,18.5142,18.475,18.4946,34525.0
2016-02-22 10:40:00,18.84,18.92,18.83,18.91,33882.0,18.4946,18.5731,18.4848,18.5633,33882.0
2016-02-22 10:45:00,18.92,18.92,18.87,18.88,21417.0,18.5731,18.5731,18.524,18.5339,21417.0
2016-02-22 10:50:00,18.87,18.9,18.87,18.88,18560.0,18.524,18.5535,18.524,18.5339,18560.0
2016-02-22 10:55:00,18.88,18.89,18.83,18.86,36622.0,18.5339,18.5437,18.4848,18.5142,36622.0
2016-02-22 11:00:00,18.85,18.86,18.81,18.82,28380.0,18.5044,18.5142,18.4651,18.475,28380.0
2016-02-22 11:05:00,18.81,18.9,18.8,18.89,25700.0,18.4651,18.5535,18.4553,18.5437,25700.0
2016-02-22 11:10:00,18.89,18.9,18.86,18.9,13337.0,18.5437,18.5535,18.5142,18.5535,13337.0
2016-02-22 11:15:00,18.9,18.91,18.86,18.87,22546.0,18.5535,18.5633,18.5142,18.524,22546.0
2016-02-22 11:20:00,18.88,18.88,18.85,18.86,15663.0,18.5339,18.5339,18.5044,18.5142,15663.0
2016-02-22 11:25:00,18.86,18.95,18.85,18.93,30555.0,18.5142,18.6026,18.5044,18.5829,30555.0
2016-02-22 11:30:00,18.94,18.95,18.91,18.91,23399.0,18.5928,18.6026,18.5633,18.5633,23399.0
2016-02-22 11:35:00,18.92,18.92,18.87,18.88,18591.0,18.5731,18.5731,18.524,18.5339,18591.0
2016-02-22 11:40:00,18.87,18.89,18.82,18.88,38619.0,18.524,18.5437,18.475,18.5339,38619.0
2016-02-22 11:45:00,18.88,18.91,18.87,18.91,13691.0,18.5339,18.5633,18.524,18.5633,13691.0
2016-02-22 11:50:00,18.9,18.91,18.88,18.9,7445.0,18.5535,18.5633,18.5339,18.5535,7445.0
2016-02-22 11:55:00,18.89,18.94,18.88,18.93,19948.0,18.5437,18.5928,18.5339,18.5829,19948.0
2016-02-22 12:00:00,18.92,18.99,18.91,18.96,20206.0,18.5731,18.6418,18.5633,18.6124,20206.0
2016-02-22 12:05:00,18.97,18.98,18.95,18.95,10213.0,18.6222,18.632,18.6026,18.6026,10213.0
2016-02-22 12:10:00,18.96,18.98,18.95,18.97,6700.0,18.6124,18.632,18.6026,18.6222,6700.0
2016-02-22 12:15:00,18.97,19.0,18.94,18.98,18564.0,18.6222,18.6517,18.5928,18.632,18564.0
2016-02-22 12:20:00,18.99,19.01,18.98,18.98,48181.0,18.6418,18.6615,18.632,18.632,48181.0
2016-02-22 12:25:00,18.98,19.0,18.96,18.98,35024.0,18.632,18.6517,18.6124,18.632,35024.0
2016-02-22 12:30:00,18.97,18.99,18.96,18.98,10213.0,18.6222,18.6418,18.6124,18.632,10213.0
2016-02-22 12:35:00,18.97,19.0,18.97,18.98,35546.0,18.6222,18.6517,18.6222,18.632,35546.0
2016-02-22 12:40:00,18.98,18.99,18.96,18.96,12692.0,18.632,18.6418,18.6124,18.6124,12692.0
2016-02-22 12:45:00,18.96,18.98,18.96,18.96,12420.0,18.6124,18.632,18.6124,18.6124,12420.0
2016-02-22 12:50:00,18.96,18.97,18.94,18.95,58198.0,18.6124,18.6222,18.5928,18.6026,58198.0
2016-02-22 12:55:00,18.94,18.96,18.92,18.93,21356.0,18.5928,18.6124,18.5731,18.5829,21356.0
2016-02-22 13:00:00,18.94,18.95,18.92,18.94,23375.0,18.5928,18.6026,18.5731,18.5928,23375.0
2016-02-22 13:05:00,18.93,18.95,18.92,18.92,19439.0,18.5829,18.6026,18.5731,18.5731,19439.0
2016-02-22 13:10:00,18.93,18.94,18.91,18.94,33426.0,18.5829,18.5928,18.5633,18.5928,33426.0
2016-02-22 13:15:00,18.94,18.95,18.93,18.95,20114.0,18.5928,18.6026,18.5829,18.6026,20114.0
2016-02-22 13:20:00,18.95,18.96,18.93,18.94,54461.0,18.6026,18.6124,18.5829,18.5928,54461.0
2016-02-22 13:25:00,18.93,18.95,18.92,18.94,25866.0,18.5829,18.6026,18.5731,18.5928,25866.0
2016-02-22 13:30:00,18.94,18.96,18.93,18.96,26901.0,18.5928,18.6124,18.5829,18.6124,26901.0
2016-02-22 13:35:00,18.96,19.02,18.95,18.99,42034.0,18.6124,18.6713,18.6026,18.6418,42034.0
2016-02-22 13:40:00,18.99,19.0,18.96,18.97,13734.0,18.6418,18.6517,18.6124,18.6222,13734.0
2016-02-22 13:45:00,18.98,19.03,18.98,19.02,71218.0,18.632,18.6811,18.632,18.6713,71218.0
2016-02-22 13:50:00,19.02,19.1,19.02,19.09,35608.0,18.6713,18.7498,18.6713,18.74,35608.0
2016-02-22 13:55:00,19.1,19.12,19.08,19.11,21082.0,18.7498,18.7695,18.7302,18.7596,21082.0
2016-02-22 14:00:00,19.1,19.13,19.1,19.11,13347.0,18.7498,18.7793,18.7498,18.7596,13347.0
2016-02-22 14:05:00,19.1,19.1,19.06,19.06,20861.0,18.7498,18.7498,18.7106,18.7106,20861.0
2016-02-22 14:10:00,19.06,19.08,19.05,19.07,15121.0,18.7106,18.7302,18.7007,18.7204,15121.0
2016-02-22 14:15:00,19.08,19.09,19.06,19.06,25676.0,18.7302,18.74,18.7106,18.7106,25676.0
2016-02-22 14:20:00,19.06,19.1,19.06,19.08,14679.0,18.7106,18.7498,18.7106,18.7302,14679.0
2016-02-22 14:25:00,19.09,19.09,19.06,19.07,13750.0,18.74,18.74,18.7106,18.7204,13750.0
2016-02-22 14:30:00,19.06,19.07,19.05,19.05,7195.0,18.7106,18.7204,18.7007,18.7007,7195.0
2016-02-22 14:35:00,19.05,19.06,19.03,19.05,37258.0,18.7007,18.7106,18.6811,18.7007,37258.0
2016-02-22 14:40:00,19.05,19.06,19.03,19.05,19549.0,18.7007,18.7106,18.6811,18.7007,19549.0
2016-02-22 14:45:00,19.05,19.06,19.0,19.01,39207.0,18.7007,18.7106,18.6517,18.6615,39207.0
2016-02-22 14:50:00,19.01,19.02,18.99,19.01,32201.0,18.6615,18.6713,18.6418,18.6615,32201.0
2016-02-22 14:55:00,19.02,19.03,18.99,19.0,30369.0,18.6713,18.6811,18.6418,18.6517,30369.0
2016-02-22 15:00:00,19.0,19.01,18.98,18.98,11583.0,18.6517,18.6615,18.632,18.632,11583.0
2016-02-22 15:05:00,18.98,18.99,18.93,18.95,60935.0,18.632,18.6418,18.5829,18.6026,60935.0
2016-02-22 15:10:00,18.95,18.96,18.94,18.96,47930.0,18.6026,18.6124,18.5928,18.6124,47930.0
2016-02-22 15:15:00,18.97,19.0,18.95,18.98,24498.0,18.6222,18.6517,18.6026,18.632,24498.0
2016-02-22 15:20:00,18.98,19.01,18.96,19.0,53906.0,18.632,18.6615,18.6124,18.6517,53906.0
2016-02-22 15:25:00,18.99,19.01,18.97,18.97,31337.0,18.6418,18.6615,18.6222,18.6222,31337.0
2016-02-22 15:30:00,18.96,18.99,18.94,18.98,85966.0,18.6124,18.6418,18.5928,18.632,85966.0
2016-02-22 15:35:00,18.98,18.99,18.97,18.97,27583.0,18.632,18.6418,18.6222,18.6222,27583.0
2016-02-22 15:40:00,18.97,19.01,18.96,19.0,43974.0,18.6222,18.6615,18.6124,18.6517,43974.0
2016-02-22 15:45:00,19.0,19.02,18.96,19.01,144187.0,18.6517,18.6713,18.6124,18.6615,144187.0
2016-02-22 15:50:00,19.01,19.01,18.98,18.99,36604.0,18.6615,18.6615,18.632,18.6418,36604.0
2016-02-22 15:55:00,18.99,19.02,18.99,19.02,107585.0,18.6418,18.6713,18.6418,18.6713,107585.0
2016-02-23 09:30:00,19.0,19.0,18.74,18.83,41749.0,18.6517,18.6517,18.3964,18.4848,41749.0
2016-02-23 09:35:00,18.83,18.88,18.79,18.88,28754.0,18.4848,18.5339,18.4455,18.5339,28754.0
2016-02-23 09:40:00,18.88,19.01,18.86,18.86,46002.0,18.5339,18.6615,18.5142,18.5142,46002.0
2016-02-23 09:45:00,18.87,18.96,18.87,18.93,29917.0,18.524,18.6124,18.524,18.5829,29917.0
2016-02-23 09:50:00,18.93,19.0,18.93,18.96,40738.0,18.5829,18.6517,18.5829,18.6124,40738.0
2016-02-23 09:55:00,18.97,19.0,18.92,18.92,21351.0,18.6222,18.6517,18.5731,18.5731,21351.0
2016-02-23 10:00:00,18.92,19.0,18.92,18.96,35394.0,18.5731,18.6517,18.5731,18.6124,35394.0
2016-02-23 10:05:00,18.96,18.97,18.91,18.94,27557.0,18.6124,18.6222,18.5633,18.5928,27557.0
2016-02-23 10:10:00,18.94,18.94,18.85,18.85,33461.0,18.5928,18.5928,18.5044,18.5044,33461.0
2016-02-23 10:15:00,18.86,18.89,18.81,18.83,53415.0,18.5142,18.5437,18.4651,18.4848,53415.0
2016-02-23 10:20:00,18.82,18.86,18.81,18.82,26992.0,18.475,18.5142,18.4651,18.475,26992.0
2016-02-23 10:25:00,18.83,18.9,18.82,18.89,28982.0,18.4848,18.5535,18.475,18.5437,28982.0
2016-02-23 10:30:00,18.89,18.91,18.87,18.91,27653.0,18.5437,18.5633,18.524,18.5633,27653.0
2016-02-23 10:35:00,18.9,18.93,18.89,18.93,19977.0,18.5535,18.5829,18.5437,18.5829,19977.0
2016-02-23 10:40:00,18.93,19.0,18.92,18.98,28622.0,18.5829,18.6517,18.5731,18.632,28622.0
2016-02-23 10:45:00,18.97,18.97,18.93,18.93,15195.0,18.6222,18.6222,18.5829,18.5829,15195.0
2016-02-23 10:50:00,18.93,18.94,18.91,18.92,20360.0,18.5829,18.5928,18.5633,18.5731,20360.0
2016-02-23 10:55:00,18.91,18.96,18.9,18.95,32338.0,18.5633,18.6124,18.5535,18.6026,32338.0
2016-02-23 11:00:00,18.94,18.95,18.9,18.92,17919.0,18.5928,18.6026,18.5535,18.5731,17919.0
2016-02-23 11:05:00,18.91,18.94,18.88,18.91,24440.0,18.5633,18.5928,18.5339,18.5633,24440.0
2016-02-23 11:10:00,18.91,18.94,18.9,18.94,34908.0,18.5633,18.5928,18.5535,18.5928,34908.0
2016-02-23 11:15:00,18.94,18.96,18.9,18.96,31353.0,18.5928,18.6124,18.5535,18.6124,31353.0
2016-02-23 11:20:00,18.96,18.99,18.96,18.98,14805.0,18.6124,18.6418,18.6124,18.632,14805.0
2016-02-23 11:25:00,18.98,18.98,18.89,18.91,18027.0,18.632,18.632,18.5437,18.5633,18027.0
2016-02-23 11:30:00,18.91,18.92,18.84,18.84,26917.0,18.5633,18.5731,18.4946,18.4946,26917.0
2016-02-23 11:35:00,18.85,18.95,18.85,18.94,26666.0,18.5044,18.6026,18.5044,18.5928,26666.0
2016-02-23 11:40:00,18.94,18.94,18.87,18.89,75495.0,18.5928,18.5928,18.524,18.5437,75495.0
2016-02-23 11:45:00,18.88,18.91,18.86,18.9,23237.0,18.5339,18.5633,18.5142,18.5535,23237.0
2016-02-23 11:50:00,18.91,18.95,18.9,18.94,15373.0,18.5633,18.6026,18.5535,18.5928,15373.0
2016-02-23 11:55:00,18.93,18.94,18.91,18.91,9205.0,18.5829,18.5928,18.5633,18.5633,9205.0
2016-02-23 12:00:00,18.91,18.92,18.8,18.82,77208.0,18.5633,18.5731,18.4553,18.475,77208.0
2016-02-23 12:05:00,18.82,18.88,18.81,18.85,21756.0,18.475,18.5339,18.4651,18.5044,21756.0
2016-02-23 12:10:00,18.86,18.86,18.84,18.85,12430.0,18.5142,18.5142,18.4946,18.5044,12430.0
2016-02-23 12:15:00,18.85,18.87,18.85,18.87,11230.0,18.5044,18.524,18.5044,18.524,11230.0
2016-02-23 12:20:00,18.87,18.89,18.86,18.89,14936.0,18.524,18.5437,18.5142,18.5437,14936.0
2016-02-23 12:25:00,18.89,18.93,18.88,18.91,67604.0,18.5437,18.5829,18.5339,18.5633,67604.0
2016-02-23 12:30:00,18.91,18.91,18.86,18.87,22523.0,18.5633,18.5633,18.5142,18.524,22523.0
2016-02-23 12:35:00,18.88,18.88,18.84,18.86,24043.0,18.5339,18.5339,18.4946,18.5142,24043.0
2016-02-23 12:40:00,18.86,18.89,18.86,18.89,16030.0,18.5142,18.5437,18.5142,18.5437,16030.0
2016-02-23 12:45:00,18.89,18.9,18.87,18.87,10656.0,18.5437,18.5535,18.524,18.524,10656.0
2016-02-23 12:50:00,18.88,18.88,18.85,18.87,12091.0,18.5339,18.5339,18.5044,18.524,12091.0
2016-02-23 12:55:00,18.87,18.88,18.86,18.87,11715.0,18.524,18.5339,18.5142,18.524,11715.0
2016-02-23 13:00:00,18.87,18.88,18.86,18.88,26436.0,18.524,18.5339,18.5142,18.5339,26436.0
2016-02-23 13:05:00,18.88,18.89,18.86,18.86,17634.0,18.5339,18.5437,18.5142,18.5142,17634.0
2016-02-23 13:10:00,18.86,18.86,18.83,18.85,17211.0,18.5142,18.5142,18.4848,18.5044,17211.0
2016-02-23 13:15:00,18.85,18.85,18.82,18.85,27573.0,18.5044,18.5044,18.475,18.5044,27573.0
2016-02-23 13:20:00,18.84,18.87,18.84,18.87,15651.0,18.4946,18.524,18.4946,18.524,15651.0
2016-02-23 13:25:00,18.86,18.86,18.84,18.85,43189.0,18.5142,18.5142,18.4946,18.5044,43189.0
2016-02-23 13:30:00,18.85,18.85,18.8,18.82,36384.0,18.5044,18.5044,18.4553,18.475,36384.0
2016-02-23 13:35:00,18.82,18.84,18.82,18.82,32253.0,18.475,18.4946,18.475,18.475,32253.0
2016-02-23 13:40:00,18.82,18.82,18.76,18.76,41140.0,18.475,18.475,18.4161,18.4161,41140.0
2016-02-23 13:45:00,18.76,18.76,18.74,18.76,79045.0,18.4161,18.4161,18.3964,18.4161,79045.0
2016-02-23 13:50:00,18.76,18.81,18.75,18.8,26764.0,18.4161,18.4651,18.4062,18.4553,26764.0
2016-02-23 13:55:00,18.81,18.84,18.8,18.83,45013.0,18.4651,18.4946,18.4553,18.4848,45013.0
2016-02-23 14:00:00,18.84,18.84,18.82,18.83,19672.0,18.4946,18.4946,18.475,18.4848,19672.0
2016-02-23 14:05:00,18.83,18.83,18.81,18.81,17033.0,18.4848,18.4848,18.4651,18.4651,17033.0
2016-02-23 14:10:00,18.82,18.83,18.81,18.83,13228.0,18.475,18.4848,18.4651,18.4848,13228.0
2016-02-23 14:15:00,18.83,18.83,18.82,18.83,22408.0,18.4848,18.4848,18.475,18.4848,22408.0
2016-02-23 14:20:00,18.83,18.83,18.82,18.83,10927.0,18.4848,18.4848,18.475,18.4848,10927.0
2016-02-23 14:25:00,18.83,18.83,18.81,18.81,17268.0,18.4848,18.4848,18.4651,18.4651,17268.0
2016-02-23 14:30:00,18.81,18.82,18.81,18.82,29997.0,18.4651,18.475,18.4651,18.475,29997.0
2016-02-23 14:35:00,18.81,18.82,18.79,18.8,22760.0,18.4651,18.475,18.4455,18.4553,22760.0
2016-02-23 14:40:00,18.8,18.8,18.79,18.8,15885.0,18.4553,18.4553,18.4455,18.4553,15885.0
2016-02-23 14:45:00,18.8,18.81,18.79,18.81,26245.0,18.4553,18.4651,18.4455,18.4651,26245.0
2016-02-23 14:50:00,18.81,18.81,18.79,18.8,22963.0,18.4651,18.4651,18.4455,18.4553,22963.0
2016-02-23 14:55:00,18.8,18.8,18.77,18.77,39668.0,18.4553,18.4553,18.4259,18.4259,39668.0
2016-02-23 15:00:00,18.77,18.78,18.74,18.75,44980.0,18.4259,18.4357,18.3964,18.4062,44980.0
2016-02-23 15:05:00,18.75,18.75,18.73,18.73,29793.0,18.4062,18.4062,18.3866,18.3866,29793.0
2016-02-23 15:10:00,18.74,18.74,18.7,18.71,49415.0,18.3964,18.3964,18.3572,18.367,49415.0
2016-02-23 15:15:00,18.71,18.72,18.7,18.71,25386.0,18.367,18.3768,18.3572,18.367,25386.0
2016-02-23 15:20:00,18.71,18.72,18.7,18.7,27768.0,18.367,18.3768,18.3572,18.3572,27768.0
2016-02-23 15:25:00,18.71,18.71,18.69,18.71,66928.0,18.367,18.367,18.3473,18.367,66928.0
2016-02-23 15:30:00,18.71,18.76,18.71,18.73,62221.0,18.367,18.4161,18.367,18.3866,62221.0
2016-02-23 15:35:00,18.74,18.78,18.72,18.78,79359.0,18.3964,18.4357,18.3768,18.4357,79359.0
2016-02-23 15:40:00,18.78,18.79,18.72,18.72,57468.0,18.4357,18.4455,18.3768,18.3768,57468.0
2016-02-23 15:45:00,18.73,18.75,18.72,18.75,43153.0,18.3866,18.4062,18.3768,18.4062,43153.0
2016-02-23 15:50:00,18.75,18.76,18.74,18.74,48456.0,18.4062,18.4161,18.3964,18.3964,48456.0
2016-02-23 15:55:00,18.75,18.75,18.7,18.71,147478.0,18.4062,18.4062,18.3572,18.367,147478.0
2016-02-24 09:30:00,18.5,18.61,17.83,18.5,87060.0,18.1608,18.2688,17.5031,18.1608,87060.0
2016-02-24 09:35:00,18.49,18.65,18.4,18.55,130709.0,18.151,18.3081,18.0627,18.2099,130709.0
2016-02-24 09:40:00,18.51,18.56,18.48,18.55,38048.0,18.1706,18.2197,18.1412,18.2099,38048.0
2016-02-24 09:45:00,18.55,18.56,18.49,18.5,50272.0,18.2099,18.2197,18.151,18.1608,50272.0
2016-02-24 09:50:00,18.5,18.51,18.45,18.51,67244.0,18.1608,18.1706,18.1117,18.1706,67244.0
2016-02-24 09:55:00,18.52,18.53,18.46,18.53,72567.0,18.1805,18.1903,18.1216,18.1903,72567.0
2016-02-24 10:00:00,18.52,18.53,18.46,18.53,85902.0,18.1805,18.1903,18.1216,18.1903,85902.0
2016-02-24 10:05:00,18.53,18.69,18.52,18.69,90560.0,18.1903,18.3473,18.1805,18.3473,90560.0
2016-02-24 10:10:00,18.69,18.69,18.57,18.59,98706.0,18.3473,18.3473,18.2295,18.2492,98706.0
2016-02-24 10:15:00,18.59,18.6,18.54,18.6,91246.0,18.2492,18.259,18.2001,18.259,91246.0
2016-02-24 10:20:00,18.6,18.6,18.51,18.51,47569.0,18.259,18.259,18.1706,18.1706,47569.0
2016-02-24 10:25:00,18.51,18.55,18.5,18.53,58688.0,18.1706,18.2099,18.1608,18.1903,58688.0
2016-02-24 10:30:00,18.54,18.58,18.5,18.57,76198.0,18.2001,18.2394,18.1608,18.2295,76198.0
2016-02-24 10:35:00,18.57,18.66,18.54,18.66,95213.0,18.2295,18.3179,18.2001,18.3179,95213.0
2016-02-24 10:40:00,18.66,18.69,18.64,18.66,38248.0,18.3179,18.3473,18.2983,18.3179,38248.0
2016-02-24 10:45:00,18.66,18.67,18.64,18.64,27395.0,18.3179,18.3277,18.2983,18.2983,27395.0
2016-02-24 10:50:00,18.64,18.65,18.56,18.57,48138.0,18.2983,18.3081,18.2197,18.2295,48138.0
2016-02-24 10:55:00,18.57,18.63,18.57,18.62,57118.0,18.2295,18.2884,18.2295,18.2786,57118.0
2016-02-24 11:00:00,18.62,18.63,18.59,18.6,39977.0,18.2786,18.2884,18.2492,18.259,39977.0
2016-02-24 11:05:00,18.6,18.62,18.57,18.61,59962.0,18.259,18.2786,18.2295,18.2688,59962.0
2016-02-24 11:10:00,18.61,18.63,18.58,18.59,38121.0,18.2688,18.2884,18.2394,18.2492,38121.0
2016-02-24 11:15:00,18.59,18.6,18.53,18.59,36528.0,18.2492,18.259,18.1903,18.2492,36528.0
2016-02-24 11:20:00,18.59,18.61,18.58,18.6,33207.0,18.2492,18.2688,18.2394,18.259,33207.0
2016-02-24 11:25:00,18.6,18.6,18.52,18.56,35039.0,18.259,18.259,18.1805,18.2197,35039.0
2016-02-24 11:30:00,18.56,18.6,18.54,18.6,42946.0,18.2197,18.259,18.2001,18.259,42946.0
2016-02-24 11:35:00,18.6,18.67,18.59,18.67,108321.0,18.259,18.3277,18.2492,18.3277,108321.0
2016-02-24 11:40:00,18.66,18.71,18.64,18.71,44994.0,18.3179,18.367,18.2983,18.367,44994.0
2016-02-24 11:45:00,18.71,18.72,18.7,18.71,23366.0,18.367,18.3768,18.3572,18.367,23366.0
2016-02-24 11:50:00,18.71,18.74,18.69,18.7,37201.0,18.367,18.3964,18.3473,18.3572,37201.0
2016-02-24 11:55:00,18.7,18.75,18.69,18.75,33100.0,18.3572,18.4062,18.3473,18.4062,33100.0
2016-02-24 12:00:00,18.75,18.78,18.73,18.78,23656.0,18.4062,18.4357,18.3866,18.4357,23656.0
2016-02-24 12:05:00,18.78,18.81,18.76,18.76,48095.0,18.4357,18.4651,18.4161,18.4161,48095.0
2016-02-24 12:10:00,18.77,18.78,18.72,18.73,23976.0,18.4259,18.4357,18.3768,18.3866,23976.0
2016-02-24 12:15:00,18.73,18.74,18.71,18.72,25585.0,18.3866,18.3964,18.367,18.3768,25585.0
2016-02-24 12:20:00,18.72,18.75,18.71,18.74,19822.0,18.3768,18.4062,18.367,18.3964,19822.0
2016-02-24 12:25:00,18.74,18.74,18.7,18.71,24703.0,18.3964,18.3964,18.3572,18.367,24703.0
2016-02-24 12:30:00,18.71,18.75,18.71,18.71,17025.0,18.367,18.4062,18.367,18.367,17025.0
2016-02-24 12:35:00,18.71,18.76,18.7,18.72,75994.0,18.367,18.4161,18.3572,18.3768,75994.0
2016-02-24 12:40:00,18.73,18.73,18.7,18.71,10502.0,18.3866,18.3866,18.3572,18.367,10502.0
2016-02-24 12:45:00,18.71,18.77,18.71,18.76,58178.0,18.367,18.4259,18.367,18.4161,58178.0
2016-02-24 12:50:00,18.77,18.8,18.76,18.78,12435.0,18.4259,18.4553,18.4161,18.4357,12435.0
2016-02-24 12:55:00,18.78,18.78,18.74,18.75,9828.0,18.4357,18.4357,18.3964,18.4062,9828.0
2016-02-24 13:00:00,18.75,18.79,18.73,18.79,48282.0,18.4062,18.4455,18.3866,18.4455,48282.0
2016-02-24 13:05:00,18.8,18.84,18.8,18.8,50691.0,18.4553,18.4946,18.4553,18.4553,50691.0
2016-02-24 13:10:00,18.8,18.8,18.76,18.78,12359.0,18.4553,18.4553,18.4161,18.4357,12359.0
2016-02-24 13:15:00,18.77,18.78,18.75,18.75,18374.0,18.4259,18.4357,18.4062,18.4062,18374.0
2016-02-24 13:20:00,18.76,18.78,18.74,18.76,59557.0,18.4161,18.4357,18.3964,18.4161,59557.0
2016-02-24 13:25:00,18.75,18.77,18.72,18.74,25276.0,18.4062,18.4259,18.3768,18.3964,25276.0
2016-02-24 13:30:00,18.74,18.75,18.72,18.73,22115.0,18.3964,18.4062,18.3768,18.3866,22115.0
2016-02-24 13:35:00,18.74,18.75,18.72,18.72,30304.0,18.3964,18.4062,18.3768,18.3768,30304.0
2016-02-24 13:40:00,18.72,18.72,18.66,18.68,88563.0,18.3768,18.3768,18.3179,18.3375,88563.0
2016-02-24 13:45:00,18.68,18.7,18.63,18.64,61377.0,18.3375,18.3572,18.2884,18.2983,61377.0
2016-02-24 13:50:00,18.64,18.65,18.63,18.64,29132.0,18.2983,18.3081,18.2884,18.2983,29132.0
2016-02-24 13:55:00,18.64,18.66,18.59,18.61,50000.0,18.2983,18.3179,18.2492,18.2688,50000.0
2016-02-24 14:00:00,18.61,18.64,18.61,18.61,25589.0,18.2688,18.2983,18.2688,18.2688,25589.0
2016-02-24 14:05:00,18.62,18.63,18.59,18.61,78355.0,18.2786,18.2884,18.2492,18.2688,78355.0
2016-02-24 14:10:00,18.61,18.62,18.53,18.55,138223.0,18.2688,18.2786,18.1903,18.2099,138223.0
2016-02-24 14:15:00,18.55,18.6,18.34,18.4,370028.0,18.2099,18.259,18.0038,18.0627,370028.0
2016-02-24 14:20:00,18.41,18.6,18.41,18.59,94199.0,18.0725,18.259,18.0725,18.2492,94199.0
2016-02-24 14:25:00,18.58,18.6,18.5,18.5,50402.0,18.2394,18.259,18.1608,18.1608,50402.0
2016-02-24 14:30:00,18.5,18.58,18.49,18.53,42787.0,18.1608,18.2394,18.151,18.1903,42787.0
2016-02-24 14:35:00,18.53,18.57,18.52,18.57,32403.0,18.1903,18.2295,18.1805,18.2295,32403.0
2016-02-24 14:40:00,18.57,18.59,18.52,18.55,74485.0,18.2295,18.2492,18.1805,18.2099,74485.0
2016-02-24 14:45:00,18.55,18.56,18.54,18.55,37604.0,18.2099,18.2197,18.2001,18.2099,37604.0
2016-02-24 14:50:00,18.54,18.54,18.5,18.5,41535.0,18.2001,18.2001,18.1608,18.1608,41535.0
2016-02-24 14:55:00,18.5,18.5,18.44,18.47,100079.0,18.1608,18.1608,18.1019,18.1314,100079.0
2016-02-24 15:00:00,18.47,18.5,18.46,18.48,67572.0,18.1314,18.1608,18.1216,18.1412,67572.0
2016-02-24 15:05:00,18.48,18.51,18.45,18.5,73415.0,18.1412,18.1706,18.1117,18.1608,73415.0
2016-02-24 15:10:00,18.5,18.51,18.45,18.47,102408.0,18.1608,18.1706,18.1117,18.1314,102408.0
2016-02-24 15:15:00,18.47,18.51,18.45,18.49,107235.0,18.1314,18.1706,18.1117,18.151,107235.0
2016-02-24 15:20:00,18.5,18.5,18.42,18.43,70824.0,18.1608,18.1608,18.0823,18.0921,70824.0
2016-02-24 15:25:00,18.43,18.48,18.41,18.46,91455.0,18.0921,18.1412,18.0725,18.1216,91455.0
2016-02-24 15:30:00,18.47,18.52,18.43,18.48,108513.0,18.1314,18.1805,18.0921,18.1412,108513.0
2016-02-24 15:35:00,18.49,18.58,18.48,18.54,142167.0,18.151,18.2394,18.1412,18.2001,142167.0
2016-02-24 15:40:00,18.54,18.59,18.51,18.57,160376.0,18.2001,18.2492,18.1706,18.2295,160376.0
2016-02-24 15:45:00,18.57,18.59,18.53,18.54,159867.0,18.2295,18.2492,18.1903,18.2001,159867.0
2016-02-24 15:50:00,18.53,18.54,18.52,18.52,217955.0,18.1903,18.2001,18.1805,18.1805,217955.0
2016-02-24 15:55:00,18.52,18.53,18.47,18.53,516590.0,18.1805,18.1903,18.1314,18.1903,516590.0
2016-02-25 09:30:00,19.4,20.11,19.3,19.48,150023.0,19.0443,19.7413,18.9462,19.1229,150023.0
2016-02-25 09:35:00,19.5,19.88,19.49,19.5,71592.0,19.1425,19.5155,19.1327,19.1425,71592.0
2016-02-25 09:40:00,19.51,19.82,19.49,19.51,164854.0,19.1523,19.4566,19.1327,19.1523,164854.0
2016-02-25 09:45:00,19.51,19.77,19.5,19.76,82612.0,19.1523,19.4075,19.1425,19.3977,82612.0
2016-02-25 09:50:00,19.73,19.88,19.7,19.8,71113.0,19.3683,19.5155,19.3388,19.437,71113.0
2016-02-25 09:55:00,19.79,19.79,19.5,19.63,135161.0,19.4272,19.4272,19.1425,19.2701,135161.0
2016-02-25 10:00:00,19.61,19.61,19.5,19.57,91341.0,19.2505,19.2505,19.1425,19.2112,91341.0
2016-02-25 10:05:00,19.57,19.58,19.44,19.46,223596.0,19.2112,19.221,19.0836,19.1032,223596.0
2016-02-25 10:10:00,19.46,19.47,19.36,19.45,172911.0,19.1032,19.113,19.0051,19.0934,172911.0
2016-02-25 10:15:00,19.45,19.49,19.41,19.46,110094.0,19.0934,19.1327,19.0541,19.1032,110094.0
2016-02-25 10:20:00,19.47,19.49,19.44,19.45,86587.0,19.113,19.1327,19.0836,19.0934,86587.0
2016-02-25 10:25:00,19.45,19.46,19.41,19.46,96715.0,19.0934,19.1032,19.0541,19.1032,96715.0
2016-02-25 10:30:00,19.46,19.47,19.42,19.44,82804.0,19.1032,19.113,19.064,19.0836,82804.0
2016-02-25 10:35:00,19.45,19.47,19.42,19.46,89025.0,19.0934,19.113,19.064,19.1032,89025.0
2016-02-25 10:40:00,19.46,19.55,19.44,19.52,124651.0,19.1032,19.1916,19.0836,19.1621,124651.0
2016-02-25 10:45:00,19.52,19.53,19.48,19.5,48969.0,19.1621,19.1719,19.1229,19.1425,48969.0
2016-02-25 10:50:00,19.51,19.64,19.5,19.61,75204.0,19.1523,19.2799,19.1425,19.2505,75204.0
2016-02-25 10:55:00,19.61,19.65,19.6,19.63,71061.0,19.2505,19.2897,19.2407,19.2701,71061.0
2016-02-25 11:00:00,19.62,19.63,19.53,19.56,79647.0,19.2603,19.2701,19.1719,19.2014,79647.0
2016-02-25 11:05:00,19.57,19.63,19.56,19.58,49172.0,19.2112,19.2701,19.2014,19.221,49172.0
2016-02-25 11:10:00,19.58,19.59,19.52,19.54,39415.0,19.221,19.2308,19.1621,19.1818,39415.0
2016-02-25 11:15:00,19.53,19.54,19.45,19.45,66662.0,19.1719,19.1818,19.0934,19.0934,66662.0
2016-02-25 11:20:00,19.44,19.53,19.43,19.52,35160.0,19.0836,19.1719,19.0738,19.1621,35160.0
2016-02-25 11:25:00,19.52,19.53,19.48,19.52,48339.0,19.1621,19.1719,19.1229,19.1621,48339.0
2016-02-25 11:30:00,19.52,19.53,19.47,19.51,40269.0,19.1621,19.1719,19.113,19.1523,40269.0
2016-02-25 11:35:00,19.52,19.53,19.49,19.52,40469.0,19.1621,19.1719,19.1327,19.1621,40469.0
2016-02-25 11:40:00,19.52,19.52,19.42,19.44,47868.0,19.1621,19.1621,19.064,19.0836,47868.0
2016-02-25 11:45:00,19.43,19.53,19.42,19.51,40515.0,19.0738,19.1719,19.064,19.1523,40515.0
2016-02-25 11:50:00,19.51,19.54,19.49,19.51,62374.0,19.1523,19.1818,19.1327,19.1523,62374.0
2016-02-25 11:55:00,19.51,19.62,19.51,19.57,89702.0,19.1523,19.2603,19.1523,19.2112,89702.0
2016-02-25 12:00:00,19.56,19.62,19.56,19.61,18305.0,19.2014,19.2603,19.2014,19.2505,18305.0
2016-02-25 12:05:00,19.61,19.62,19.58,19.6,68050.0,19.2505,19.2603,19.221,19.2407,68050.0
2016-02-25 12:10:00,19.59,19.69,19.59,19.69,33175.0,19.2308,19.329,19.2308,19.329,33175.0
2016-02-25 12:15:00,19.69,19.69,19.6,19.6,20862.0,19.329,19.329,19.2407,19.2407,20862.0
2016-02-25 12:20:00,19.6,19.61,19.58,19.6,26755.0,19.2407,19.2505,19.221,19.2407,26755.0
2016-02-25 12:25:00,19.61,19.63,19.57,19.6,36093.0,19.2505,19.2701,19.2112,19.2407,36093.0
2016-02-25 12:30:00,19.59,19.61,19.59,19.61,29796.0,19.2308,19.2505,19.2308,19.2505,29796.0
2016-02-25 12:35:00,19.62,19.65,19.59,19.63,36391.0,19.2603,19.2897,19.2308,19.2701,36391.0
2016-02-25 12:40:00,19.64,19.65,19.63,19.65,8819.0,19.2799,19.2897,19.2701,19.2897,8819.0
2016-02-25 12:45:00,19.65,19.65,19.59,19.59,19500.0,19.2897,19.2897,19.2308,19.2308,19500.0
2016-02-25 12:50:00,19.59,19.61,19.59,19.61,10060.0,19.2308,19.2505,19.2308,19.2505,10060.0
2016-02-25 12:55:00,19.61,19.61,19.58,19.59,27062.0,19.2505,19.2505,19.221,19.2308,27062.0
2016-02-25 13:00:00,19.59,19.62,19.58,19.62,53628.0,19.2308,19.2603,19.221,19.2603,53628.0
2016-02-25 13:05:00,19.61,19.64,19.61,19.63,21762.0,19.2505,19.2799,19.2505,19.2701,21762.0
2016-02-25 13:10:00,19.64,19.67,19.63,19.67,19693.0,19.2799,19.3094,19.2701,19.3094,19693.0
2016-02-25 13:15:00,19.67,19.7,19.64,19.64,29708.0,19.3094,19.3388,19.2799,19.2799,29708.0
2016-02-25 13:20:00,19.65,19.68,19.63,19.68,27931.0,19.2897,19.3192,19.2701,19.3192,27931.0
2016-02-25 13:25:00,19.68,19.72,19.67,19.72,23251.0,19.3192,19.3585,19.3094,19.3585,23251.0
2016-02-25 13:30:00,19.71,19.72,19.64,19.66,50170.0,19.3486,19.3585,19.2799,19.2996,50170.0
2016-02-25 13:35:00,19.66,19.66,19.61,19.62,27239.0,19.2996,19.2996,19.2505,19.2603,27239.0
2016-02-25 13:40:00,19.62,19.65,19.62,19.64,13708.0,19.2603,19.2897,19.2603,19.2799,13708.0
2016-02-25 13:45:00,19.65,19.67,19.62,19.64,53104.0,19.2897,19.3094,19.2603,19.2799,53104.0
2016-02-25 13:50:00,19.64,19.7,19.64,19.68,36800.0,19.2799,19.3388,19.2799,19.3192,36800.0
2016-02-25 13:55:00,19.67,19.71,19.66,19.7,27885.0,19.3094,19.3486,19.2996,19.3388,27885.0
2016-02-25 14:00:00,19.7,19.75,19.7,19.72,35991.0,19.3388,19.3879,19.3388,19.3585,35991.0
2016-02-25 14:05:00,19.72,19.73,19.72,19.72,11399.0,19.3585,19.3683,19.3585,19.3585,11399.0
2016-02-25 14:10:00,19.71,19.75,19.7,19.74,35347.0,19.3486,19.3879,19.3388,19.3781,35347.0
2016-02-25 14:15:00,19.73,19.77,19.73,19.76,40605.0,19.3683,19.4075,19.3683,19.3977,40605.0
2016-02-25 14:20:00,19.77,19.83,19.77,19.82,30434.0,19.4075,19.4664,19.4075,19.4566,30434.0
2016-02-25 14:25:00,19.83,19.84,19.77,19.77,35368.0,19.4664,19.4763,19.4075,19.4075,35368.0
2016-02-25 14:30:00,19.77,19.77,19.71,19.73,54009.0,19.4075,19.4075,19.3486,19.3683,54009.0
2016-02-25 14:35:00,19.73,19.73,19.71,19.72,28771.0,19.3683,19.3683,19.3486,19.3585,28771.0
2016-02-25 14:40:00,19.72,19.76,19.72,19.76,32911.0,19.3585,19.3977,19.3585,19.3977,32911.0
2016-02-25 14:45:00,19.75,19.79,19.74,19.78,25712.0,19.3879,19.4272,19.3781,19.4174,25712.0
2016-02-25 14:50:00,19.78,19.78,19.73,19.74,25568.0,19.4174,19.4174,19.3683,19.3781,25568.0
2016-02-25 14:55:00,19.75,19.8,19.74,19.75,58793.0,19.3879,19.437,19.3781,19.3879,58793.0
2016-02-25 15:00:00,19.75,19.81,19.75,19.81,26202.0,19.3879,19.4468,19.3879,19.4468,26202.0
2016-02-25 15:05:00,19.82,19.85,19.81,19.85,55313.0,19.4566,19.4861,19.4468,19.4861,55313.0
2016-02-25 15:10:00,19.85,19.86,19.84,19.85,69878.0,19.4861,19.4959,19.4763,19.4861,69878.0
2016-02-25 15:15:00,19.85,19.86,19.83,19.85,44609.0,19.4861,19.4959,19.4664,19.4861,44609.0
2016-02-25 15:20:00,19.85,19.85,19.81,19.81,73727.0,19.4861,19.4861,19.4468,19.4468,73727.0
2016-02-25 15:25:00,19.81,19.82,19.8,19.8,17063.0,19.4468,19.4566,19.437,19.437,17063.0
2016-02-25 15:30:00,19.81,19.85,19.79,19.84,123026.0,19.4468,19.4861,19.4272,19.4763,123026.0
2016-02-25 15:35:00,19.84,19.87,19.83,19.86,31461.0,19.4763,19.5057,19.4664,19.4959,31461.0
2016-02-25 15:40:00,19.85,19.86,19.85,19.85,49214.0,19.4861,19.4959,19.4861,19.4861,49214.0
2016-02-25 15:45:00,19.86,19.86,19.84,19.85,80216.0,19.4959,19.4959,19.4763,19.4861,80216.0
2016-02-25 15:50:00,19.85,19.91,19.84,19.9,154573.0,19.4861,19.545,19.4763,19.5352,154573.0
2016-02-25 15:55:00,19.9,19.92,19.9,19.91,297488.0,19.5352,19.5548,19.5352,19.545,297488.0
2016-02-26 09:30:00,20.0,20.15,19.9,19.96,74148.0,19.6333,19.7806,19.5352,19.5941,74148.0
2016-02-26 09:35:00,19.96,20.0,19.92,19.95,39484.0,19.5941,19.6333,19.5548,19.5842,39484.0
2016-02-26 09:40:00,19.96,20.01,19.92,19.95,42193.0,19.5941,19.6431,19.5548,19.5842,42193.0
2016-02-26 09:45:00,19.94,19.94,19.83,19.91,49026.0,19.5744,19.5744,19.4664,19.545,49026.0
2016-02-26 09:50:00,19.91,20.02,19.9,20.01,38033.0,19.545,19.653,19.5352,19.6431,38033.0
2016-02-26 09:55:00,20.01,20.01,19.84,19.85,41681.0,19.6431,19.6431,19.4763,19.4861,41681.0
2016-02-26 10:00:00,19.86,19.95,19.86,19.92,25245.0,19.4959,19.5842,19.4959,19.5548,25245.0
2016-02-26 10:05:00,19.93,19.98,19.87,19.89,50172.0,19.5646,19.6137,19.5057,19.5253,50172.0
2016-02-26 10:10:00,19.89,19.94,19.85,19.88,88365.0,19.5253,19.5744,19.4861,19.5155,88365.0
2016-02-26 10:15:00,19.88,19.91,19.84,19.84,48920.0,19.5155,19.545,19.4763,19.4763,48920.0
2016-02-26 10:20:00,19.84,19.9,19.8,19.8,72740.0,19.4763,19.5352,19.437,19.437,72740.0
2016-02-26 10:25:00,19.8,19.87,19.8,19.86,33288.0,19.437,19.5057,19.437,19.4959,33288.0
2016-02-26 10:30:00,19.85,19.93,19.84,19.92,60692.0,19.4861,19.5646,19.4763,19.5548,60692.0
2016-02-26 10:35:00,19.92,20.03,19.91,19.99,43983.0,19.5548,19.6628,19.545,19.6235,43983.0
2016-02-26 10:40:00,19.99,20.0,19.95,19.98,40483.0,19.6235,19.6333,19.5842,19.6137,40483.0
2016-02-26 10:45:00,19.98,20.07,19.98,20.05,21110.0,19.6137,19.702,19.6137,19.6824,21110.0
2016-02-26 10:50:00,20.05,20.12,20.04,20.12,29617.0,19.6824,19.7511,19.6726,19.7511,29617.0
2016-02-26 10:55:00,20.12,20.12,20.07,20.12,29061.0,19.7511,19.7511,19.702,19.7511,29061.0
2016-02-26 11:00:00,20.13,20.13,20.08,20.12,29686.0,19.7609,19.7609,19.7119,19.7511,29686.0
2016-02-26 11:05:00,20.13,20.17,20.1,20.11,24290.0,19.7609,19.8002,19.7315,19.7413,24290.0
2016-02-26 11:10:00,20.11,20.14,20.07,20.08,29501.0,19.7413,19.7708,19.702,19.7119,29501.0
2016-02-26 11:15:00,20.07,20.14,20.06,20.14,25067.0,19.702,19.7708,19.6922,19.7708,25067.0
2016-02-26 11:20:00,20.14,20.14,20.08,20.08,28424.0,19.7708,19.7708,19.7119,19.7119,28424.0
2016-02-26 11:25:00,20.08,20.08,19.99,19.99,32614.0,19.7119,19.7119,19.6235,19.6235,32614.0
2016-02-26 11:30:00,19.99,20.0,19.94,19.96,29358.0,19.6235,19.6333,19.5744,19.5941,29358.0
2016-02-26 11:35:00,19.96,19.97,19.92,19.96,38394.0,19.5941,19.6039,19.5548,19.5941,38394.0
2016-02-26 11:40:00,19.96,19.99,19.95,19.99,15148.0,19.5941,19.6235,19.5842,19.6235,15148.0
2016-02-26 11:45:00,19.98,20.04,19.98,20.04,17704.0,19.6137,19.6726,19.6137,19.6726,17704.0
2016-02-26 11:50:00,20.04,20.04,19.98,20.02,24908.0,19.6726,19.6726,19.6137,19.653,24908.0
2016-02-26 11:55:00,20.02,20.08,20.0,20.04,39670.0,19.653,19.7119,19.6333,19.6726,39670.0
2016-02-26 12:00:00,20.04,20.06,20.01,20.06,20582.0,19.6726,19.6922,19.6431,19.6922,20582.0
2016-02-26 12:05:00,20.07,20.09,20.05,20.09,46141.0,19.702,19.7217,19.6824,19.7217,46141.0
2016-02-26 12:10:00,20.09,20.1,20.07,20.1,22817.0,19.7217,19.7315,19.702,19.7315,22817.0
2016-02-26 12:15:00,20.11,20.16,20.09,20.16,35235.0,19.7413,19.7904,19.7217,19.7904,35235.0
2016-02-26 12:20:00,20.16,20.18,20.15,20.18,46200.0,19.7904,19.81,19.7806,19.81,46200.0
2016-02-26 12:25:00,20.17,20.18,20.12,20.13,34373.0,19.8002,19.81,19.7511,19.7609,34373.0
2016-02-26 12:30:00,20.13,20.15,20.12,20.13,15637.0,19.7609,19.7806,19.7511,19.7609,15637.0
2016-02-26 12:35:00,20.12,20.14,20.12,20.14,30007.0,19.7511,19.7708,19.7511,19.7708,30007.0
2016-02-26 12:40:00,20.14,20.15,20.09,20.13,39584.0,19.7708,19.7806,19.7217,19.7609,39584.0
2016-02-26 12:45:00,20.12,20.13,20.08,20.08,29488.0,19.7511,19.7609,19.7119,19.7119,29488.0
2016-02-26 12:50:00,20.07,20.1,20.07,20.1,12871.0,19.702,19.7315,19.702,19.7315,12871.0
2016-02-26 12:55:00,20.09,20.1,20.06,20.09,32910.0,19.7217,19.7315,19.6922,19.7217,32910.0
2016-02-26 13:00:00,20.09,20.14,20.08,20.14,71650.0,19.7217,19.7708,19.7119,19.7708,71650.0
2016-02-26 13:05:00,20.13,20.15,20.11,20.12,26329.0,19.7609,19.7806,19.7413,19.7511,26329.0
2016-02-26 13:10:00,20.11,20.12,20.1,20.11,33996.0,19.7413,19.7511,19.7315,19.7413,33996.0
2016-02-26 13:15:00,20.12,20.13,20.1,20.13,35337.0,19.7511,19.7609,19.7315,19.7609,35337.0
2016-02-26 13:20:00,20.12,20.17,20.12,20.14,47998.0,19.7511,19.8002,19.7511,19.7708,47998.0
2016-02-26 13:25:00,20.14,20.14,20.12,20.13,12769.0,19.7708,19.7708,19.7511,19.7609,12769.0
2016-02-26 13:30:00,20.13,20.14,20.12,20.14,55831.0,19.7609,19.7708,19.7511,19.7708,55831.0
2016-02-26 13:35:00,20.14,20.16,20.13,20.15,22482.0,19.7708,19.7904,19.7609,19.7806,22482.0
2016-02-26 13:40:00,20.14,20.15,20.11,20.13,63333.0,19.7708,19.7806,19.7413,19.7609,63333.0
2016-02-26 13:45:00,20.12,20.14,20.12,20.14,24007.0,19.7511,19.7708,19.7511,19.7708,24007.0
2016-02-26 13:50:00,20.13,20.14,20.11,20.13,80383.0,19.7609,19.7708,19.7413,19.7609,80383.0
2016-02-26 13:55:00,20.13,20.16,20.11,20.14,60683.0,19.7609,19.7904,19.7413,19.7708,60683.0
2016-02-26 14:00:00,20.14,20.15,20.12,20.13,25127.0,19.7708,19.7806,19.7511,19.7609,25127.0
2016-02-26 14:05:00,20.13,20.13,20.12,20.12,15444.0,19.7609,19.7609,19.7511,19.7511,15444.0
2016-02-26 14:10:00,20.13,20.14,20.11,20.13,57470.0,19.7609,19.7708,19.7413,19.7609,57470.0
2016-02-26 14:15:00,20.12,20.13,20.11,20.13,35422.0,19.7511,19.7609,19.7413,19.7609,35422.0
2016-02-26 14:20:00,20.13,20.15,20.11,20.15,49982.0,19.7609,19.7806,19.7413,19.7806,49982.0
2016-02-26 14:25:00,20.14,20.19,20.14,20.18,53952.0,19.7708,19.8198,19.7708,19.81,53952.0
2016-02-26 14:30:00,20.17,20.18,20.14,20.16,38938.0,19.8002,19.81,19.7708,19.7904,38938.0
2016-02-26 14:35:00,20.15,20.19,20.15,20.17,43633.0,19.7806,19.8198,19.7806,19.8002,43633.0
2016-02-26 14:40:00,20.16,20.21,20.16,20.2,81908.0,19.7904,19.8395,19.7904,19.8297,81908.0
2016-02-26 14:45:00,20.2,20.22,20.19,20.21,29551.0,19.8297,19.8493,19.8198,19.8395,29551.0
2016-02-26 14:50:00,20.2,20.2,20.16,20.16,40723.0,19.8297,19.8297,19.7904,19.7904,40723.0
2016-02-26 14:55:00,20.16,20.18,20.16,20.18,17086.0,19.7904,19.81,19.7904,19.81,17086.0
2016-02-26 15:00:00,20.17,20.18,20.16,20.18,24987.0,19.8002,19.81,19.7904,19.81,24987.0
2016-02-26 15:05:00,20.17,20.18,20.17,20.18,15384.0,19.8002,19.81,19.8002,19.81,15384.0
2016-02-26 15:10:00,20.18,20.25,20.17,20.25,72727.0,19.81,19.8787,19.8002,19.8787,72727.0
2016-02-26 15:15:00,20.25,20.25,20.23,20.24,34729.0,19.8787,19.8787,19.8591,19.8689,34729.0
2016-02-26 15:20:00,20.23,20.24,20.19,20.19,33213.0,19.8591,19.8689,19.8198,19.8198,33213.0
2016-02-26 15:25:00,20.19,20.2,20.18,20.19,37225.0,19.8198,19.8297,19.81,19.8198,37225.0
2016-02-26 15:30:00,20.19,20.23,20.18,20.19,56082.0,19.8198,19.8591,19.81,19.8198,56082.0
2016-02-26 15:35:00,20.19,20.19,20.16,20.16,29017.0,19.8198,19.8198,19.7904,19.7904,29017.0
2016-02-26 15:40:00,20.16,20.2,20.16,20.2,76248.0,19.7904,19.8297,19.7904,19.8297,76248.0
2016-02-26 15:45:00,20.19,20.2,20.18,20.18,125747.0,19.8198,19.8297,19.81,19.81,125747.0
2016-02-26 15:50:00,20.18,20.21,20.18,20.21,94935.0,19.81,19.8395,19.81,19.8395,94935.0
2016-02-26 15:55:00,20.21,20.24,20.19,20.2,470346.0,19.8395,19.8689,19.8198,19.8297,470346.0
2016-02-29 09:30:00,20.19,20.33,19.91,20.32,73911.0,19.8198,19.9573,19.545,19.9475,73911.0
2016-02-29 09:35:00,20.33,20.34,20.29,20.32,17100.0,19.9573,19.9671,19.918,19.9475,17100.0
2016-02-29 09:40:00,20.34,20.35,20.14,20.14,35244.0,19.9671,19.9769,19.7708,19.7708,35244.0
2016-02-29 09:45:00,20.14,20.26,20.12,20.24,65964.0,19.7708,19.8886,19.7511,19.8689,65964.0
2016-02-29 09:50:00,20.24,20.27,20.12,20.16,111707.0,19.8689,19.8984,19.7511,19.7904,111707.0
2016-02-29 09:55:00,20.15,20.19,20.14,20.19,47518.0,19.7806,19.8198,19.7708,19.8198,47518.0
2016-02-29 10:00:00,20.18,20.25,20.15,20.24,60980.0,19.81,19.8787,19.7806,19.8689,60980.0
2016-02-29 10:05:00,20.25,20.32,20.23,20.24,49493.0,19.8787,19.9475,19.8591,19.8689,49493.0
2016-02-29 10:10:00,20.23,20.24,20.19,20.23,37447.0,19.8591,19.8689,19.8198,19.8591,37447.0
2016-02-29 10:15:00,20.23,20.29,20.23,20.24,49482.0,19.8591,19.918,19.8591,19.8689,49482.0
2016-02-29 10:20:00,20.25,20.32,20.24,20.29,94001.0,19.8787,19.9475,19.8689,19.918,94001.0
2016-02-29 10:25:00,20.29,20.31,20.22,20.3,59443.0,19.918,19.9376,19.8493,19.9278,59443.0
2016-02-29 10:30:00,20.3,20.33,20.27,20.29,37630.0,19.9278,19.9573,19.8984,19.918,37630.0
2016-02-29 10:35:00,20.29,20.31,20.27,20.3,30864.0,19.918,19.9376,19.8984,19.9278,30864.0
2016-02-29 10:40:00,20.31,20.33,20.27,20.3,55310.0,19.9376,19.9573,19.8984,19.9278,55310.0
2016-02-29 10:45:00,20.3,20.35,20.29,20.31,57075.0,19.9278,19.9769,19.918,19.9376,57075.0
2016-02-29 10:50:00,20.31,20.36,20.31,20.33,35151.0,19.9376,19.9867,19.9376,19.9573,35151.0
2016-02-29 10:55:00,20.34,20.34,20.28,20.31,39393.0,19.9671,19.9671,19.9082,19.9376,39393.0
2016-02-29 11:00:00,20.31,20.34,20.31,20.32,28992.0,19.9376,19.9671,19.9376,19.9475,28992.0
2016-02-29 11:05:00,20.32,20.37,20.31,20.36,59939.0,19.9475,19.9965,19.9376,19.9867,59939.0
2016-02-29 11:10:00,20.36,20.38,20.34,20.36,26908.0,19.9867,20.0064,19.9671,19.9867,26908.0
2016-02-29 11:15:00,20.37,20.4,20.37,20.4,41824.0,19.9965,20.026,19.9965,20.026,41824.0
2016-02-29 11:20:00,20.4,20.42,20.37,20.38,33344.0,20.026,20.0456,19.9965,20.0064,33344.0
2016-02-29 11:25:00,20.38,20.38,20.33,20.35,19525.0,20.0064,20.0064,19.9573,19.9769,19525.0
2016-02-29 11:30:00,20.35,20.39,20.34,20.39,39159.0,19.9769,20.0162,19.9671,20.0162,39159.0
2016-02-29 11:35:00,20.39,20.41,20.37,20.38,26557.0,20.0162,20.0358,19.9965,20.0064,26557.0
2016-02-29 11:40:00,20.38,20.4,20.37,20.4,15739.0,20.0064,20.026,19.9965,20.026,15739.0
2016-02-29 11:45:00,20.4,20.4,20.34,20.35,29780.0,20.026,20.026,19.9671,19.9769,29780.0
2016-02-29 11:50:00,20.34,20.39,20.34,20.39,37449.0,19.9671,20.0162,19.9671,20.0162,37449.0
2016-02-29 11:55:00,20.38,20.39,20.35,20.36,45025.0,20.0064,20.0162,19.9769,19.9867,45025.0
2016-02-29 12:00:00,20.37,20.37,20.33,20.33,26764.0,19.9965,19.9965,19.9573,19.9573,26764.0
2016-02-29 12:05:00,20.33,20.35,20.3,20.34,28607.0,19.9573,19.9769,19.9278,19.9671,28607.0
2016-02-29 12:10:00,20.33,20.37,20.33,20.36,22513.0,19.9573,19.9965,19.9573,19.9867,22513.0
2016-02-29 12:15:00,20.36,20.4,20.35,20.4,28920.0,19.9867,20.026,19.9769,20.026,28920.0
2016-02-29 12:20:00,20.39,20.39,20.32,20.33,26052.0,20.0162,20.0162,19.9475,19.9573,26052.0
2016-02-29 12:25:00,20.33,20.34,20.29,20.29,14730.0,19.9573,19.9671,19.918,19.918,14730.0
2016-02-29 12:30:00,20.3,20.31,20.28,20.29,26478.0,19.9278,19.9376,19.9082,19.918,26478.0
2016-02-29 12:35:00,20.29,20.3,20.25,20.25,27958.0,19.918,19.9278,19.8787,19.8787,27958.0
2016-02-29 12:40:00,20.26,20.27,20.24,20.24,9805.0,19.8886,19.8984,19.8689,19.8689,9805.0
2016-02-29 12:45:00,20.25,20.28,20.24,20.27,33561.0,19.8787,19.9082,19.8689,19.8984,33561.0
2016-02-29 12:50:00,20.26,20.3,20.24,20.3,19463.0,19.8886,19.9278,19.8689,19.9278,19463.0
2016-02-29 12:55:00,20.3,20.33,20.29,20.32,25259.0,19.9278,19.9573,19.918,19.9475,25259.0
2016-02-29 13:00:00,20.32,20.33,20.31,20.33,15017.0,19.9475,19.9573,19.9376,19.9573,15017.0
2016-02-29 13:05:00,20.33,20.33,20.28,20.29,20523.0,19.9573,19.9573,19.9082,19.918,20523.0
2016-02-29 13:10:00,20.29,20.31,20.28,20.28,14698.0,19.918,19.9376,19.9082,19.9082,14698.0
2016-02-29 13:15:00,20.28,20.3,20.27,20.27,16578.0,19.9082,19.9278,19.8984,19.8984,16578.0
2016-02-29 13:20:00,20.27,20.28,20.25,20.25,15548.0,19.8984,19.9082,19.8787,19.8787,15548.0
2016-02-29 13:25:00,20.25,20.26,20.23,20.25,15980.0,19.8787,19.8886,19.8591,19.8787,15980.0
2016-02-29 13:30:00,20.24,20.24,20.22,20.24,12132.0,19.8689,19.8689,19.8493,19.8689,12132.0
2016-02-29 13:35:00,20.25,20.27,20.23,20.27,13703.0,19.8787,19.8984,19.8591,19.8984,13703.0
2016-02-29 13:40:00,20.25,20.27,20.24,20.27,11672.0,19.8787,19.8984,19.8689,19.8984,11672.0
2016-02-29 13:45:00,20.28,20.29,20.27,20.27,9200.0,19.9082,19.918,19.8984,19.8984,9200.0
2016-02-29 13:50:00,20.28,20.31,20.27,20.28,20369.0,19.9082,19.9376,19.8984,19.9082,20369.0
2016-02-29 13:55:00,20.28,20.31,20.27,20.29,20004.0,19.9082,19.9376,19.8984,19.918,20004.0
2016-02-29 14:00:00,20.29,20.3,20.28,20.29,26494.0,19.918,19.9278,19.9082,19.918,26494.0
2016-02-29 14:05:00,20.3,20.3,20.26,20.27,22849.0,19.9278,19.9278,19.8886,19.8984,22849.0
2016-02-29 14:10:00,20.27,20.27,20.24,20.26,26767.0,19.8984,19.8984,19.8689,19.8886,26767.0
2016-02-29 14:15:00,20.26,20.26,20.24,20.25,7694.0,19.8886,19.8886,19.8689,19.8787,7694.0
2016-02-29 14:20:00,20.24,20.24,20.2,20.21,35343.0,19.8689,19.8689,19.8297,19.8395,35343.0
2016-02-29 14:25:00,20.21,20.26,20.21,20.26,70506.0,19.8395,19.8886,19.8395,19.8886,70506.0
2016-02-29 14:30:00,20.26,20.3,20.26,20.27,29310.0,19.8886,19.9278,19.8886,19.8984,29310.0
2016-02-29 14:35:00,20.27,20.29,20.26,20.27,26168.0,19.8984,19.918,19.8886,19.8984,26168.0
2016-02-29 14:40:00,20.28,20.28,20.24,20.27,32483.0,19.9082,19.9082,19.8689,19.8984,32483.0
2016-02-29 14:45:00,20.27,20.27,20.25,20.26,27489.0,19.8984,19.8984,19.8787,19.8886,27489.0
2016-02-29 14:50:00,20.26,20.27,20.25,20.27,34118.0,19.8886,19.8984,19.8787,19.8984,34118.0
2016-02-29 14:55:00,20.26,20.27,20.25,20.26,30447.0,19.8886,19.8984,19.8787,19.8886,30447.0
2016-02-29 15:00:00,20.25,20.25,20.21,20.22,58964.0,19.8787,19.8787,19.8395,19.8493,58964.0
2016-02-29 15:05:00,20.22,20.25,20.22,20.23,38689.0,19.8493,19.8787,19.8493,19.8591,38689.0
2016-02-29 15:10:00,20.23,20.24,20.21,20.23,33150.0,19.8591,19.8689,19.8395,19.8591,33150.0
2016-02-29 15:15:00,20.23,20.25,20.23,20.24,40208.0,19.8591,19.8787,19.8591,19.8689,40208.0
2016-02-29 15:20:00,20.24,20.28,20.24,20.27,36072.0,19.8689,19.9082,19.8689,19.8984,36072.0
2016-02-29 15:25:00,20.28,20.33,20.27,20.32,60847.0,19.9082,19.9573,19.8984,19.9475,60847.0
2016-02-29 15:30:00,20.31,20.32,20.29,20.32,36534.0,19.9376,19.9475,19.918,19.9475,36534.0
2016-02-29 15:35:00,20.32,20.33,20.29,20.3,60715.0,19.9475,19.9573,19.918,19.9278,60715.0
2016-02-29 15:40:00,20.3,20.36,20.29,20.35,77232.0,19.9278,19.9867,19.918,19.9769,77232.0
2016-02-29 15:45:00,20.36,20.38,20.34,20.36,137258.0,19.9867,20.0064,19.9671,19.9867,137258.0
2016-02-29 15:50:00,20.36,20.36,20.33,20.34,77011.0,19.9867,19.9867,19.9573,19.9671,77011.0
2016-02-29 15:55:00,20.34,20.35,20.28,20.29,191459.0,19.9671,19.9769,19.9082,19.918,191459.0
2016-03-01 09:30:00,20.33,20.64,20.33,20.54,89517.0,19.9573,20.2616,19.9573,20.1634,89517.0
2016-03-01 09:35:00,20.54,20.58,20.4,20.43,31396.0,20.1634,20.2027,20.026,20.0554,31396.0
2016-03-01 09:40:00,20.42,20.42,20.29,20.42,20864.0,20.0456,20.0456,19.918,20.0456,20864.0
2016-03-01 09:45:00,20.45,20.45,20.33,20.39,25746.0,20.0751,20.0751,19.9573,20.0162,25746.0
2016-03-01 09:50:00,20.4,20.44,20.36,20.36,35725.0,20.026,20.0653,19.9867,19.9867,35725.0
2016-03-01 09:55:00,20.37,20.43,20.36,20.42,32374.0,19.9965,20.0554,19.9867,20.0456,32374.0
2016-03-01 10:00:00,20.43,20.51,20.43,20.51,24805.0,20.0554,20.134,20.0554,20.134,24805.0
2016-03-01 10:05:00,20.52,20.58,20.52,20.53,37094.0,20.1438,20.2027,20.1438,20.1536,37094.0
2016-03-01 10:10:00,20.55,20.63,20.54,20.63,33914.0,20.1732,20.2518,20.1634,20.2518,33914.0
2016-03-01 10:15:00,20.64,20.68,20.58,20.65,47351.0,20.2616,20.3009,20.2027,20.2714,47351.0
2016-03-01 10:20:00,20.64,20.71,20.61,20.7,34081.0,20.2616,20.3303,20.2321,20.3205,34081.0
2016-03-01 10:25:00,20.69,20.77,20.67,20.7,35126.0,20.3107,20.3892,20.291,20.3205,35126.0
2016-03-01 10:30:00,20.7,20.7,20.63,20.69,55886.0,20.3205,20.3205,20.2518,20.3107,55886.0
2016-03-01 10:35:00,20.68,20.73,20.66,20.67,61293.0,20.3009,20.3499,20.2812,20.291,61293.0
2016-03-01 10:40:00,20.66,20.67,20.61,20.64,21837.0,20.2812,20.291,20.2321,20.2616,21837.0
2016-03-01 10:45:00,20.65,20.66,20.62,20.65,22212.0,20.2714,20.2812,20.242,20.2714,22212.0
2016-03-01 10:50:00,20.65,20.68,20.65,20.65,84097.0,20.2714,20.3009,20.2714,20.2714,84097.0
2016-03-01 10:55:00,20.65,20.69,20.62,20.63,53087.0,20.2714,20.3107,20.242,20.2518,53087.0
2016-03-01 11:00:00,20.64,20.69,20.64,20.68,24961.0,20.2616,20.3107,20.2616,20.3009,24961.0
2016-03-01 11:05:00,20.68,20.68,20.63,20.67,30000.0,20.3009,20.3009,20.2518,20.291,30000.0
2016-03-01 11:10:00,20.67,20.72,20.67,20.69,35407.0,20.291,20.3401,20.291,20.3107,35407.0
2016-03-01 11:15:00,20.69,20.75,20.69,20.72,24056.0,20.3107,20.3696,20.3107,20.3401,24056.0
2016-03-01 11:20:00,20.73,20.75,20.72,20.74,15662.0,20.3499,20.3696,20.3401,20.3598,15662.0
2016-03-01 11:25:00,20.74,20.79,20.74,20.78,25367.0,20.3598,20.4088,20.3598,20.399,25367.0
2016-03-01 11:30:00,20.78,20.81,20.78,20.79,20032.0,20.399,20.4285,20.399,20.4088,20032.0
2016-03-01 11:35:00,20.79,20.81,20.78,20.8,16718.0,20.4088,20.4285,20.399,20.4187,16718.0
2016-03-01 11:40:00,20.81,20.81,20.76,20.78,31683.0,20.4285,20.4285,20.3794,20.399,31683.0
2016-03-01 11:45:00,20.79,20.8,20.78,20.8,19484.0,20.4088,20.4187,20.399,20.4187,19484.0
2016-03-01 11:50:00,20.8,20.86,20.8,20.84,34775.0,20.4187,20.4776,20.4187,20.4579,34775.0
2016-03-01 11:55:00,20.84,20.89,20.84,20.87,29094.0,20.4579,20.507,20.4579,20.4874,29094.0
2016-03-01 12:00:00,20.86,20.87,20.81,20.85,30825.0,20.4776,20.4874,20.4285,20.4677,30825.0
2016-03-01 12:05:00,20.85,20.9,20.84,20.89,59404.0,20.4677,20.5168,20.4579,20.507,59404.0
2016-03-01 12:10:00,20.89,20.9,20.83,20.84,44621.0,20.507,20.5168,20.4481,20.4579,44621.0
2016-03-01 12:15:00,20.83,20.87,20.81,20.87,20296.0,20.4481,20.4874,20.4285,20.4874,20296.0
2016-03-01 12:20:00,20.86,20.88,20.83,20.84,24788.0,20.4776,20.4972,20.4481,20.4579,24788.0
2016-03-01 12:25:00,20.84,20.87,20.83,20.86,64518.0,20.4579,20.4874,20.4481,20.4776,64518.0
2016-03-01 12:30:00,20.86,20.89,20.85,20.88,21556.0,20.4776,20.507,20.4677,20.4972,21556.0
2016-03-01 12:35:00,20.89,20.92,20.83,20.83,59792.0,20.507,20.5365,20.4481,20.4481,59792.0
2016-03-01 12:40:00,20.83,20.84,20.79,20.8,43138.0,20.4481,20.4579,20.4088,20.4187,43138.0
2016-03-01 12:45:00,20.8,20.86,20.8,20.81,29961.0,20.4187,20.4776,20.4187,20.4285,29961.0
2016-03-01 12:50:00,20.81,20.84,20.79,20.83,16714.0,20.4285,20.4579,20.4088,20.4481,16714.0
2016-03-01 12:55:00,20.83,20.85,20.82,20.83,51259.0,20.4481,20.4677,20.4383,20.4481,51259.0
2016-03-01 13:00:00,20.83,20.83,20.8,20.8,17997.0,20.4481,20.4481,20.4187,20.4187,17997.0
2016-03-01 13:05:00,20.8,20.84,20.8,20.83,21035.0,20.4187,20.4579,20.4187,20.4481,21035.0
2016-03-01 13:10:00,20.82,20.86,20.82,20.85,35009.0,20.4383,20.4776,20.4383,20.4677,35009.0
2016-03-01 13:15:00,20.86,20.93,20.85,20.93,13534.0,20.4776,20.5463,20.4677,20.5463,13534.0
2016-03-01 13:20:00,20.93,20.96,20.91,20.92,27001.0,20.5463,20.5757,20.5266,20.5365,27001.0
2016-03-01 13:25:00,20.92,20.94,20.88,20.89,20462.0,20.5365,20.5561,20.4972,20.507,20462.0
2016-03-01 13:30:00,20.88,20.89,20.86,20.86,11395.0,20.4972,20.507,20.4776,20.4776,11395.0
2016-03-01 13:35:00,20.86,20.88,20.86,20.88,11195.0,20.4776,20.4972,20.4776,20.4972,11195.0
2016-03-01 13:40:00,20.88,20.9,20.86,20.86,59043.0,20.4972,20.5168,20.4776,20.4776,59043.0
2016-03-01 13:45:00,20.86,20.86,20.82,20.82,19753.0,20.4776,20.4776,20.4383,20.4383,19753.0
2016-03-01 13:50:00,20.82,20.83,20.79,20.81,16458.0,20.4383,20.4481,20.4088,20.4285,16458.0
2016-03-01 13:55:00,20.8,20.81,20.75,20.76,19455.0,20.4187,20.4285,20.3696,20.3794,19455.0
2016-03-01 14:00:00,20.76,20.77,20.76,20.77,10901.0,20.3794,20.3892,20.3794,20.3892,10901.0
2016-03-01 14:05:00,20.76,20.8,20.76,20.79,30624.0,20.3794,20.4187,20.3794,20.4088,30624.0
2016-03-01 14:10:00,20.79,20.8,20.76,20.77,25777.0,20.4088,20.4187,20.3794,20.3892,25777.0
2016-03-01 14:15:00,20.77,20.78,20.75,20.77,22507.0,20.3892,20.399,20.3696,20.3892,22507.0
2016-03-01 14:20:00,20.78,20.78,20.77,20.78,10224.0,20.399,20.399,20.3892,20.399,10224.0
2016-03-01 14:25:00,20.77,20.79,20.77,20.78,16094.0,20.3892,20.4088,20.3892,20.399,16094.0
2016-03-01 14:30:00,20.79,20.82,20.78,20.81,95113.0,20.4088,20.4383,20.399,20.4285,95113.0
2016-03-01 14:35:00,20.81,20.81,20.76,20.8,24297.0,20.4285,20.4285,20.3794,20.4187,24297.0
2016-03-01 14:40:00,20.79,20.85,20.79,20.85,22966.0,20.4088,20.4677,20.4088,20.4677,22966.0
2016-03-01 14:45:00,20.85,20.85,20.83,20.83,16926.0,20.4677,20.4677,20.4481,20.4481,16926.0
2016-03-01 14:50:00,20.84,20.84,20.83,20.84,8750.0,20.4579,20.4579,20.4481,20.4579,8750.0
2016-03-01 14:55:00,20.83,20.87,20.83,20.87,24025.0,20.4481,20.4874,20.4481,20.4874,24025.0
2016-03-01 15:00:00,20.87,20.89,20.86,20.86,34172.0,20.4874,20.507,20.4776,20.4776,34172.0
2016-03-01 15:05:00,20.86,20.86,20.81,20.82,57413.0,20.4776,20.4776,20.4285,20.4383,57413.0
2016-03-01 15:10:00,20.82,20.83,20.81,20.83,25792.0,20.4383,20.4481,20.4285,20.4481,25792.0
2016-03-01 15:15:00,20.83,20.86,20.83,20.86,19062.0,20.4481,20.4776,20.4481,20.4776,19062.0
2016-03-01 15:20:00,20.85,20.86,20.83,20.85,24598.0,20.4677,20.4776,20.4481,20.4677,24598.0
2016-03-01 15:25:00,20.84,20.85,20.84,20.85,12250.0,20.4579,20.4677,20.4579,20.4677,12250.0
2016-03-01 15:30:00,20.84,20.85,20.84,20.85,32632.0,20.4579,20.4677,20.4579,20.4677,32632.0
2016-03-01 15:35:00,20.84,20.85,20.84,20.84,32066.0,20.4579,20.4677,20.4579,20.4579,32066.0
2016-03-01 15:40:00,20.84,20.85,20.83,20.84,47262.0,20.4579,20.4677,20.4481,20.4579,47262.0
2016-03-01 15:45:00,20.84,20.86,20.83,20.86,82403.0,20.4579,20.4776,20.4481,20.4776,82403.0
2016-03-01 15:50:00,20.85,20.86,20.84,20.85,65599.0,20.4677,20.4776,20.4579,20.4677,65599.0
2016-03-01 15:55:00,20.85,20.89,20.84,20.88,270138.0,20.4677,20.507,20.4579,20.4972,270138.0
2016-03-02 09:30:00,20.91,20.99,20.82,20.9,50093.0,20.5266,20.6052,20.4383,20.5168,50093.0
2016-03-02 09:35:00,20.94,21.15,20.93,20.99,62935.0,20.5561,20.7622,20.5463,20.6052,62935.0
2016-03-02 09:40:00,20.99,21.23,20.99,21.2,66120.0,20.6052,20.8408,20.6052,20.8113,66120.0
2016-03-02 09:45:00,21.2,21.24,21.16,21.17,48276.0,20.8113,20.8506,20.7721,20.7819,48276.0
2016-03-02 09:50:00,21.16,21.16,21.03,21.03,29976.0,20.7721,20.7721,20.6444,20.6444,29976.0
2016-03-02 09:55:00,21.04,21.07,21.01,21.07,21915.0,20.6543,20.6837,20.6248,20.6837,21915.0
2016-03-02 10:00:00,21.07,21.09,21.03,21.04,27926.0,20.6837,20.7033,20.6444,20.6543,27926.0
2016-03-02 10:05:00,21.05,21.11,21.05,21.11,20211.0,20.6641,20.723,20.6641,20.723,20211.0
2016-03-02 10:10:00,21.11,21.15,21.07,21.12,19024.0,20.723,20.7622,20.6837,20.7328,19024.0
2016-03-02 10:15:00,21.13,21.14,21.09,21.1,21874.0,20.7426,20.7524,20.7033,20.7132,21874.0
2016-03-02 10:20:00,21.1,21.12,21.08,21.12,19100.0,20.7132,20.7328,20.6935,20.7328,19100.0
2016-03-02 10:25:00,21.12,21.17,21.11,21.15,16796.0,20.7328,20.7819,20.723,20.7622,16796.0
2016-03-02 10:30:00,21.14,21.14,21.03,21.07,50382.0,20.7524,20.7524,20.6444,20.6837,50382.0
2016-03-02 10:35:00,21.08,21.11,21.03,21.03,14094.0,20.6935,20.723,20.6444,20.6444,14094.0
2016-03-02 10:40:00,21.03,21.05,21.01,21.05,55271.0,20.6444,20.6641,20.6248,20.6641,55271.0
2016-03-02 10:45:00,21.05,21.12,21.04,21.11,26100.0,20.6641,20.7328,20.6543,20.723,26100.0
2016-03-02 10:50:00,21.11,21.15,21.09,21.13,27100.0,20.723,20.7622,20.7033,20.7426,27100.0
2016-03-02 10:55:00,21.13,21.15,21.1,21.12,28005.0,20.7426,20.7622,20.7132,20.7328,28005.0
2016-03-02 11:00:00,21.11,21.14,21.1,21.11,32969.0,20.723,20.7524,20.7132,20.723,32969.0
2016-03-02 11:05:00,21.12,21.18,21.12,21.14,18475.0,20.7328,20.7917,20.7328,20.7524,18475.0
2016-03-02 11:10:00,21.14,21.18,21.14,21.14,23202.0,20.7524,20.7917,20.7524,20.7524,23202.0
2016-03-02 11:15:00,21.14,21.18,21.14,21.15,16594.0,20.7524,20.7917,20.7524,20.7622,16594.0
2016-03-02 11:20:00,21.14,21.19,21.14,21.19,17220.0,20.7524,20.8015,20.7524,20.8015,17220.0
2016-03-02 11:25:00,21.19,21.19,21.15,21.16,12060.0,20.8015,20.8015,20.7622,20.7721,12060.0
2016-03-02 11:30:00,21.17,21.23,21.16,21.22,49194.0,20.7819,20.8408,20.7721,20.831,49194.0
2016-03-02 11:35:00,21.22,21.23,21.2,21.22,29605.0,20.831,20.8408,20.8113,20.831,29605.0
2016-03-02 11:40:00,21.22,21.26,21.21,21.24,66179.0,20.831,20.8702,20.8211,20.8506,66179.0
2016-03-02 11:45:00,21.25,21.25,21.21,21.22,69665.0,20.8604,20.8604,20.8211,20.831,69665.0
2016-03-02 11:50:00,21.22,21.24,21.2,21.21,74379.0,20.831,20.8506,20.8113,20.8211,74379.0
2016-03-02 11:55:00,21.21,21.23,21.18,21.2,32186.0,20.8211,20.8408,20.7917,20.8113,32186.0
2016-03-02 12:00:00,21.2,21.24,21.19,21.21,54121.0,20.8113,20.8506,20.8015,20.8211,54121.0
2016-03-02 12:05:00,21.21,21.23,21.19,21.21,37050.0,20.8211,20.8408,20.8015,20.8211,37050.0
2016-03-02 12:10:00,21.21,21.21,21.18,21.19,37429.0,20.8211,20.8211,20.7917,20.8015,37429.0
2016-03-02 12:15:00,21.2,21.21,21.14,21.14,19160.0,20.8113,20.8211,20.7524,20.7524,19160.0
2016-03-02 12:20:00,21.15,21.15,21.13,21.15,35250.0,20.7622,20.7622,20.7426,20.7622,35250.0
2016-03-02 12:25:00,21.15,21.17,21.14,21.15,16049.0,20.7622,20.7819,20.7524,20.7622,16049.0
2016-03-02 12:30:00,21.14,21.15,21.12,21.12,26455.0,20.7524,20.7622,20.7328,20.7328,26455.0
2016-03-02 12:35:00,21.12,21.13,21.1,21.1,19103.0,20.7328,20.7426,20.7132,20.7132,19103.0
2016-03-02 12:40:00,21.1,21.11,21.06,21.07,23449.0,20.7132,20.723,20.6739,20.6837,23449.0
2016-03-02 12:45:00,21.08,21.17,21.08,21.16,17480.0,20.6935,20.7819,20.6935,20.7721,17480.0
2016-03-02 12:50:00,21.16,21.16,21.14,21.15,6209.0,20.7721,20.7721,20.7524,20.7622,6209.0
2016-03-02 12:55:00,21.14,21.15,21.11,21.12,28404.0,20.7524,20.7622,20.723,20.7328,28404.0
2016-03-02 13:00:00,21.11,21.12,21.06,21.07,27245.0,20.723,20.7328,20.6739,20.6837,27245.0
2016-03-02 13:05:00,21.07,21.09,21.06,21.08,14154.0,20.6837,20.7033,20.6739,20.6935,14154.0
2016-03-02 13:10:00,21.07,21.09,21.07,21.09,5200.0,20.6837,20.7033,20.6837,20.7033,5200.0
2016-03-02 13:15:00,21.09,21.11,21.09,21.11,29148.0,20.7033,20.723,20.7033,20.723,29148.0
2016-03-02 13:20:00,21.11,21.12,21.09,21.11,25161.0,20.723,20.7328,20.7033,20.723,25161.0
2016-03-02 13:25:00,21.12,21.13,21.11,21.11,27615.0,20.7328,20.7426,20.723,20.723,27615.0
2016-03-02 13:30:00,21.11,21.14,21.11,21.13,16062.0,20.723,20.7524,20.723,20.7426,16062.0
2016-03-02 13:35:00,21.13,21.13,21.06,21.12,53833.0,20.7426,20.7426,20.6739,20.7328,53833.0
2016-03-02 13:40:00,21.12,21.12,21.09,21.11,15900.0,20.7328,20.7328,20.7033,20.723,15900.0
2016-03-02 13:45:00,21.11,21.17,21.11,21.16,23028.0,20.723,20.7819,20.723,20.7721,23028.0
2016-03-02 13:50:00,21.16,21.16,21.07,21.07,23679.0,20.7721,20.7721,20.6837,20.6837,23679.0
2016-03-02 13:55:00,21.07,21.08,21.03,21.04,17551.0,20.6837,20.6935,20.6444,20.6543,17551.0
2016-03-02 14:00:00,21.03,21.12,21.03,21.12,16070.0,20.6444,20.7328,20.6444,20.7328,16070.0
2016-03-02 14:05:00,21.12,21.13,21.05,21.07,22824.0,20.7328,20.7426,20.6641,20.6837,22824.0
2016-03-02 14:10:00,21.06,21.07,21.04,21.06,16578.0,20.6739,20.6837,20.6543,20.6739,16578.0
2016-03-02 14:15:00,21.05,21.08,21.05,21.07,17460.0,20.6641,20.6935,20.6641,20.6837,17460.0
2016-03-02 14:20:00,21.07,21.11,21.06,21.09,45226.0,20.6837,20.723,20.6739,20.7033,45226.0
2016-03-02 14:25:00,21.09,21.15,21.09,21.14,26086.0,20.7033,20.7622,20.7033,20.7524,26086.0
2016-03-02 14:30:00,21.15,21.15,21.13,21.14,17900.0,20.7622,20.7622,20.7426,20.7524,17900.0
2016-03-02 14:35:00,21.14,21.14,21.12,21.13,12000.0,20.7524,20.7524,20.7328,20.7426,12000.0
2016-03-02 14:40:00,21.13,21.14,21.12,21.12,17326.0,20.7426,20.7524,20.7328,20.7328,17326.0
2016-03-02 14:45:00,21.13,21.13,21.08,21.08,67194.0,20.7426,20.7426,20.6935,20.6935,67194.0
2016-03-02 14:50:00,21.09,21.12,21.08,21.11,30518.0,20.7033,20.7328,20.6935,20.723,30518.0
2016-03-02 14:55:00,21.11,21.13,21.1,21.13,14896.0,20.723,20.7426,20.7132,20.7426,14896.0
2016-03-02 15:00:00,21.12,21.13,21.11,21.11,31610.0,20.7328,20.7426,20.723,20.723,31610.0
2016-03-02 15:05:00,21.11,21.12,21.09,21.11,25672.0,20.723,20.7328,20.7033,20.723,25672.0
2016-03-02 15:10:00,21.11,21.16,21.1,21.16,24320.0,20.723,20.7721,20.7132,20.7721,24320.0
2016-03-02 15:15:00,21.16,21.17,21.14,21.15,25304.0,20.7721,20.7819,20.7524,20.7622,25304.0
2016-03-02 15:20:00,21.14,21.19,21.14,21.18,31433.0,20.7524,20.8015,20.7524,20.7917,31433.0
2016-03-02 15:25:00,21.18,21.19,21.16,21.17,21584.0,20.7917,20.8015,20.7721,20.7819,21584.0
2016-03-02 15:30:00,21.16,21.19,21.16,21.16,74193.0,20.7721,20.8015,20.7721,20.7721,74193.0
2016-03-02 15:35:00,21.17,21.17,21.11,21.12,68769.0,20.7819,20.7819,20.723,20.7328,68769.0
2016-03-02 15:40:00,21.11,21.19,21.1,21.18,86387.0,20.723,20.8015,20.7132,20.7917,86387.0
2016-03-02 15:45:00,21.18,21.19,21.15,21.18,113237.0,20.7917,20.8015,20.7622,20.7917,113237.0
2016-03-02 15:50:00,21.17,21.21,21.17,21.21,99762.0,20.7819,20.8211,20.7819,20.8211,99762.0
2016-03-02 15:55:00,21.21,21.22,21.2,21.21,212570.0,20.8211,20.831,20.8113,20.8211,212570.0
2016-03-03 09:30:00,21.23,21.3,21.15,21.27,40592.0,20.8408,20.9095,20.7622,20.88,40592.0
2016-03-03 09:35:00,21.26,21.33,21.22,21.3,14626.0,20.8702,20.9389,20.831,20.9095,14626.0
2016-03-03 09:40:00,21.3,21.39,21.29,21.3,22115.0,20.9095,20.9978,20.8997,20.9095,22115.0
2016-03-03 09:45:00,21.32,21.33,21.22,21.24,64435.0,20.9291,20.9389,20.831,20.8506,64435.0
2016-03-03 09:50:00,21.24,21.29,21.21,21.25,31751.0,20.8506,20.8997,20.8211,20.8604,31751.0
2016-03-03 09:55:00,21.25,21.29,21.24,21.29,14429.0,20.8604,20.8997,20.8506,20.8997,14429.0
2016-03-03 10:00:00,21.3,21.33,21.23,21.32,27428.0,20.9095,20.9389,20.8408,20.9291,27428.0
2016-03-03 10:05:00,21.33,21.37,21.31,21.33,44033.0,20.9389,20.9782,20.9193,20.9389,44033.0
2016-03-03 10:10:00,21.32,21.36,21.26,21.26,28720.0,20.9291,20.9684,20.8702,20.8702,28720.0
2016-03-03 10:15:00,21.25,21.34,21.25,21.34,24970.0,20.8604,20.9488,20.8604,20.9488,24970.0
2016-03-03 10:20:00,21.35,21.35,21.26,21.33,104518.0,20.9586,20.9586,20.8702,20.9389,104518.0
2016-03-03 10:25:00,21.34,21.38,21.3,21.34,23054.0,20.9488,20.988,20.9095,20.9488,23054.0
2016-03-03 10:30:00,21.35,21.44,21.35,21.42,25715.0,20.9586,21.0469,20.9586,21.0273,25715.0
2016-03-03 10:35:00,21.42,21.43,21.36,21.36,37645.0,21.0273,21.0371,20.9684,20.9684,37645.0
2016-03-03 10:40:00,21.37,21.4,21.35,21.38,17815.0,20.9782,21.0077,20.9586,20.988,17815.0
2016-03-03 10:45:00,21.39,21.49,21.38,21.45,30443.0,20.9978,21.096,20.988,21.0567,30443.0
2016-03-03 10:50:00,21.46,21.48,21.42,21.46,64460.0,21.0666,21.0862,21.0273,21.0666,64460.0
2016-03-03 10:55:00,21.46,21.51,21.46,21.46,29754.0,21.0666,21.1156,21.0666,21.0666,29754.0
2016-03-03 11:00:00,21.47,21.48,21.43,21.43,31764.0,21.0764,21.0862,21.0371,21.0371,31764.0
2016-03-03 11:05:00,21.43,21.46,21.42,21.43,50921.0,21.0371,21.0666,21.0273,21.0371,50921.0
2016-03-03 11:10:00,21.44,21.46,21.44,21.45,26158.0,21.0469,21.0666,21.0469,21.0567,26158.0
2016-03-03 11:15:00,21.45,21.45,21.39,21.41,25144.0,21.0567,21.0567,20.9978,21.0175,25144.0
2016-03-03 11:20:00,21.4,21.41,21.32,21.38,38034.0,21.0077,21.0175,20.9291,20.988,38034.0
2016-03-03 11:25:00,21.38,21.39,21.32,21.35,24702.0,20.988,20.9978,20.9291,20.9586,24702.0
2016-03-03 11:30:00,21.35,21.39,21.35,21.39,23577.0,20.9586,20.9978,20.9586,20.9978,23577.0
2016-03-03 11:35:00,21.39,21.4,21.37,21.39,35850.0,20.9978,21.0077,20.9782,20.9978,35850.0
2016-03-03 11:40:00,21.39,21.42,21.38,21.4,28051.0,20.9978,21.0273,20.988,21.0077,28051.0
2016-03-03 11:45:00,21.4,21.41,21.36,21.39,51731.0,21.0077,21.0175,20.9684,20.9978,51731.0
2016-03-03 11:50:00,21.39,21.43,21.39,21.42,37461.0,20.9978,21.0371,20.9978,21.0273,37461.0
2016-03-03 11:55:00,21.41,21.47,21.41,21.45,36816.0,21.0175,21.0764,21.0175,21.0567,36816.0
2016-03-03 12:00:00,21.46,21.47,21.42,21.42,15753.0,21.0666,21.0764,21.0273,21.0273,15753.0
2016-03-03 12:05:00,21.42,21.45,21.4,21.44,22733.0,21.0273,21.0567,21.0077,21.0469,22733.0
2016-03-03 12:10:00,21.43,21.46,21.43,21.43,14228.0,21.0371,21.0666,21.0371,21.0371,14228.0
2016-03-03 12:15:00,21.43,21.43,21.38,21.39,30517.0,21.0371,21.0371,20.988,20.9978,30517.0
2016-03-03 12:20:00,21.38,21.42,21.36,21.42,11223.0,20.988,21.0273,20.9684,21.0273,11223.0
2016-03-03 12:25:00,21.41,21.43,21.39,21.41,16602.0,21.0175,21.0371,20.9978,21.0175,16602.0
2016-03-03 12:30:00,21.42,21.45,21.42,21.44,6633.0,21.0273,21.0567,21.0273,21.0469,6633.0
2016-03-03 12:35:00,21.44,21.44,21.39,21.39,22586.0,21.0469,21.0469,20.9978,20.9978,22586.0
2016-03-03 12:40:00,21.39,21.4,21.38,21.39,13011.0,20.9978,21.0077,20.988,20.9978,13011.0
2016-03-03 12:45:00,21.4,21.42,21.39,21.39,21385.0,21.0077,21.0273,20.9978,20.9978,21385.0
2016-03-03 12:50:00,21.4,21.45,21.38,21.44,54467.0,21.0077,21.0567,20.988,21.0469,54467.0
2016-03-03 12:55:00,21.44,21.45,21.43,21.44,11660.0,21.0469,21.0567,21.0371,21.0469,11660.0
2016-03-03 13:00:00,21.44,21.45,21.43,21.45,26550.0,21.0469,21.0567,21.0371,21.0567,26550.0
2016-03-03 13:05:00,21.44,21.53,21.44,21.51,39370.0,21.0469,21.1353,21.0469,21.1156,39370.0
2016-03-03 13:10:00,21.52,21.52,21.5,21.51,28937.0,21.1255,21.1255,21.1058,21.1156,28937.0
2016-03-03 13:15:00,21.51,21.53,21.5,21.5,27685.0,21.1156,21.1353,21.1058,21.1058,27685.0
2016-03-03 13:20:00,21.5,21.53,21.5,21.52,46280.0,21.1058,21.1353,21.1058,21.1255,46280.0
2016-03-03 13:25:00,21.51,21.52,21.49,21.51,18883.0,21.1156,21.1255,21.096,21.1156,18883.0
2016-03-03 13:30:00,21.52,21.53,21.48,21.49,34969.0,21.1255,21.1353,21.0862,21.096,34969.0
2016-03-03 13:35:00,21.49,21.49,21.45,21.46,34878.0,21.096,21.096,21.0567,21.0666,34878.0
2016-03-03 13:40:00,21.46,21.47,21.45,21.46,9297.0,21.0666,21.0764,21.0567,21.0666,9297.0
2016-03-03 13:45:00,21.46,21.48,21.45,21.48,34032.0,21.0666,21.0862,21.0567,21.0862,34032.0
2016-03-03 13:50:00,21.48,21.49,21.43,21.45,14692.0,21.0862,21.096,21.0371,21.0567,14692.0
2016-03-03 13:55:00,21.46,21.47,21.45,21.46,13012.0,21.0666,21.0764,21.0567,21.0666,13012.0
2016-03-03 14:00:00,21.46,21.48,21.41,21.43,39211.0,21.0666,21.0862,21.0175,21.0371,39211.0
2016-03-03 14:05:00,21.43,21.44,21.41,21.42,12802.0,21.0371,21.0469,21.0175,21.0273,12802.0
2016-03-03 14:10:00,21.42,21.48,21.41,21.46,28346.0,21.0273,21.0862,21.0175,21.0666,28346.0
2016-03-03 14:15:00,21.46,21.46,21.43,21.45,31674.0,21.0666,21.0666,21.0371,21.0567,31674.0
2016-03-03 14:20:00,21.44,21.45,21.41,21.44,26164.0,21.0469,21.0567,21.0175,21.0469,26164.0
2016-03-03 14:25:00,21.44,21.48,21.41,21.42,26134.0,21.0469,21.0862,21.0175,21.0273,26134.0
2016-03-03 14:30:00,21.43,21.45,21.42,21.43,19425.0,21.0371,21.0567,21.0273,21.0371,19425.0
2016-03-03 14:35:00,21.43,21.46,21.43,21.45,18149.0,21.0371,21.0666,21.0371,21.0567,18149.0
2016-03-03 14:40:00,21.45,21.45,21.42,21.43,23722.0,21.0567,21.0567,21.0273,21.0371,23722.0
2016-03-03 14:45:00,21.42,21.43,21.41,21.42,18939.0,21.0273,21.0371,21.0175,21.0273,18939.0
2016-03-03 14:50:00,21.41,21.43,21.39,21.43,20702.0,21.0175,21.0371,20.9978,21.0371,20702.0
2016-03-03 14:55:00,21.43,21.44,21.42,21.44,15084.0,21.0371,21.0469,21.0273,21.0469,15084.0
2016-03-03 15:00:00,21.44,21.46,21.43,21.43,51599.0,21.0469,21.0666,21.0371,21.0371,51599.0
2016-03-03 15:05:00,21.43,21.44,21.42,21.42,18216.0,21.0371,21.0469,21.0273,21.0273,18216.0
2016-03-03 15:10:00,21.42,21.45,21.42,21.44,22438.0,21.0273,21.0567,21.0273,21.0469,22438.0
2016-03-03 15:15:00,21.44,21.45,21.44,21.45,9432.0,21.0469,21.0567,21.0469,21.0567,9432.0
2016-03-03 15:20:00,21.44,21.46,21.43,21.44,54311.0,21.0469,21.0666,21.0371,21.0469,54311.0
2016-03-03 15:25:00,21.44,21.46,21.44,21.46,17020.0,21.0469,21.0666,21.0469,21.0666,17020.0
2016-03-03 15:30:00,21.47,21.47,21.43,21.46,96881.0,21.0764,21.0764,21.0371,21.0666,96881.0
2016-03-03 15:35:00,21.46,21.47,21.43,21.46,84159.0,21.0666,21.0764,21.0371,21.0666,84159.0
2016-03-03 15:40:00,21.46,21.48,21.46,21.47,31818.0,21.0666,21.0862,21.0666,21.0764,31818.0
2016-03-03 15:45:00,21.48,21.51,21.48,21.51,78123.0,21.0862,21.1156,21.0862,21.1156,78123.0
2016-03-03 15:50:00,21.51,21.53,21.5,21.53,86498.0,21.1156,21.1353,21.1058,21.1353,86498.0
2016-03-03 15:55:00,21.53,21.53,21.5,21.51,235729.0,21.1353,21.1353,21.1058,21.1156,235729.0
2016-03-04 09:30:00,21.76,21.78,21.65,21.69,45853.0,21.3611,21.3807,21.2531,21.2923,45853.0
2016-03-04 09:35:00,21.72,21.89,21.7,21.85,44719.0,21.3218,21.4887,21.3022,21.4494,44719.0
2016-03-04 09:40:00,21.84,21.84,21.61,21.67,35465.0,21.4396,21.4396,21.2138,21.2727,35465.0
2016-03-04 09:45:00,21.66,21.66,21.52,21.57,71496.0,21.2629,21.2629,21.1255,21.1745,71496.0
2016-03-04 09:50:00,21.56,21.68,21.56,21.58,29255.0,21.1647,21.2825,21.1647,21.1844,29255.0
2016-03-04 09:55:00,21.59,21.66,21.57,21.65,43448.0,21.1942,21.2629,21.1745,21.2531,43448.0
2016-03-04 10:00:00,21.65,21.69,21.63,21.66,55900.0,21.2531,21.2923,21.2334,21.2629,55900.0
2016-03-04 10:05:00,21.67,21.73,21.65,21.7,29882.0,21.2727,21.3316,21.2531,21.3022,29882.0
2016-03-04 10:10:00,21.7,21.79,21.7,21.79,35296.0,21.3022,21.3905,21.3022,21.3905,35296.0
2016-03-04 10:15:00,21.8,21.81,21.76,21.79,28266.0,21.4003,21.4101,21.3611,21.3905,28266.0
2016-03-04 10:20:00,21.78,21.79,21.73,21.76,18900.0,21.3807,21.3905,21.3316,21.3611,18900.0
2016-03-04 10:25:00,21.76,21.82,21.75,21.8,28635.0,21.3611,21.42,21.3512,21.4003,28635.0
2016-03-04 10:30:00,21.81,21.85,21.8,21.85,28990.0,21.4101,21.4494,21.4003,21.4494,28990.0
2016-03-04 10:35:00,21.85,21.87,21.81,21.84,47763.0,21.4494,21.469,21.4101,21.4396,47763.0
2016-03-04 10:40:00,21.84,21.9,21.83,21.89,38681.0,21.4396,21.4985,21.4298,21.4887,38681.0
2016-03-04 10:45:00,21.9,21.91,21.86,21.89,42058.0,21.4985,21.5083,21.4592,21.4887,42058.0
2016-03-04 10:50:00,21.88,21.93,21.88,21.93,59621.0,21.4789,21.5279,21.4789,21.5279,59621.0
2016-03-04 10:55:00,21.93,21.95,21.89,21.91,35310.0,21.5279,21.5476,21.4887,21.5083,35310.0
2016-03-04 11:00:00,21.92,21.95,21.89,21.9,28757.0,21.5181,21.5476,21.4887,21.4985,28757.0
2016-03-04 11:05:00,21.9,21.95,21.89,21.95,42295.0,21.4985,21.5476,21.4887,21.5476,42295.0
2016-03-04 11:10:00,21.94,21.98,21.93,21.97,37677.0,21.5378,21.577,21.5279,21.5672,37677.0
2016-03-04 11:15:00,21.97,22.01,21.96,22.0,60268.0,21.5672,21.6065,21.5574,21.5967,60268.0
2016-03-04 11:20:00,22.0,22.01,21.84,21.86,86309.0,21.5967,21.6065,21.4396,21.4592,86309.0
2016-03-04 11:25:00,21.87,21.87,21.84,21.85,39409.0,21.469,21.469,21.4396,21.4494,39409.0
2016-03-04 11:30:00,21.85,21.93,21.84,21.92,27806.0,21.4494,21.5279,21.4396,21.5181,27806.0
2016-03-04 11:35:00,21.92,21.95,21.88,21.89,33319.0,21.5181,21.5476,21.4789,21.4887,33319.0
2016-03-04 11:40:00,21.89,21.93,21.89,21.92,22000.0,21.4887,21.5279,21.4887,21.5181,22000.0
2016-03-04 11:45:00,21.92,21.94,21.9,21.91,21966.0,21.5181,21.5378,21.4985,21.5083,21966.0
2016-03-04 11:50:00,21.91,21.93,21.89,21.91,29085.0,21.5083,21.5279,21.4887,21.5083,29085.0
2016-03-04 11:55:00,21.92,21.93,21.9,21.93,22874.0,21.5181,21.5279,21.4985,21.5279,22874.0
2016-03-04 12:00:00,21.93,21.93,21.86,21.86,36783.0,21.5279,21.5279,21.4592,21.4592,36783.0
2016-03-04 12:05:00,21.86,21.88,21.83,21.85,28338.0,21.4592,21.4789,21.4298,21.4494,28338.0
2016-03-04 12:10:00,21.86,21.91,21.85,21.87,23320.0,21.4592,21.5083,21.4494,21.469,23320.0
2016-03-04 12:15:00,21.88,21.91,21.88,21.9,15485.0,21.4789,21.5083,21.4789,21.4985,15485.0
2016-03-04 12:20:00,21.9,21.9,21.87,21.87,18160.0,21.4985,21.4985,21.469,21.469,18160.0
2016-03-04 12:25:00,21.88,21.91,21.88,21.89,15813.0,21.4789,21.5083,21.4789,21.4887,15813.0
2016-03-04 12:30:00,21.9,21.92,21.89,21.9,13410.0,21.4985,21.5181,21.4887,21.4985,13410.0
2016-03-04 12:35:00,21.9,21.94,21.9,21.91,20171.0,21.4985,21.5378,21.4985,21.5083,20171.0
2016-03-04 12:40:00,21.91,21.92,21.86,21.87,24348.0,21.5083,21.5181,21.4592,21.469,24348.0
2016-03-04 12:45:00,21.87,21.88,21.86,21.88,16139.0,21.469,21.4789,21.4592,21.4789,16139.0
2016-03-04 12:50:00,21.87,21.87,21.84,21.86,26192.0,21.469,21.469,21.4396,21.4592,26192.0
2016-03-04 12:55:00,21.86,21.87,21.84,21.86,14178.0,21.4592,21.469,21.4396,21.4592,14178.0
2016-03-04 13:00:00,21.87,21.89,21.87,21.88,16699.0,21.469,21.4887,21.469,21.4789,16699.0
2016-03-04 13:05:00,21.88,21.88,21.79,21.79,20379.0,21.4789,21.4789,21.3905,21.3905,20379.0
2016-03-04 13:10:00,21.79,21.81,21.77,21.8,21105.0,21.3905,21.4101,21.3709,21.4003,21105.0
2016-03-04 13:15:00,21.81,21.81,21.78,21.8,6764.0,21.4101,21.4101,21.3807,21.4003,6764.0
2016-03-04 13:20:00,21.81,21.85,21.8,21.85,13638.0,21.4101,21.4494,21.4003,21.4494,13638.0
2016-03-04 13:25:00,21.85,21.86,21.84,21.86,19478.0,21.4494,21.4592,21.4396,21.4592,19478.0
2016-03-04 13:30:00,21.86,21.86,21.81,21.82,30999.0,21.4592,21.4592,21.4101,21.42,30999.0
2016-03-04 13:35:00,21.82,21.89,21.81,21.88,20397.0,21.42,21.4887,21.4101,21.4789,20397.0
2016-03-04 13:40:00,21.87,21.89,21.83,21.83,18341.0,21.469,21.4887,21.4298,21.4298,18341.0
2016-03-04 13:45:00,21.83,21.86,21.82,21.85,21106.0,21.4298,21.4592,21.42,21.4494,21106.0
2016-03-04 13:50:00,21.85,21.88,21.84,21.87,18641.0,21.4494,21.4789,21.4396,21.469,18641.0
2016-03-04 13:55:00,21.87,21.87,21.78,21.78,55159.0,21.469,21.469,21.3807,21.3807,55159.0
2016-03-04 14:00:00,21.79,21.79,21.72,21.73,36094.0,21.3905,21.3905,21.3218,21.3316,36094.0
2016-03-04 14:05:00,21.73,21.75,21.68,21.68,28697.0,21.3316,21.3512,21.2825,21.2825,28697.0
2016-03-04 14:10:00,21.67,21.7,21.65,21.67,36643.0,21.2727,21.3022,21.2531,21.2727,36643.0
2016-03-04 14:15:00,21.67,21.72,21.66,21.67,27615.0,21.2727,21.3218,21.2629,21.2727,27615.0
2016-03-04 14:20:00,21.68,21.69,21.66,21.67,16421.0,21.2825,21.2923,21.2629,21.2727,16421.0
2016-03-04 14:25:00,21.67,21.68,21.61,21.62,38793.0,21.2727,21.2825,21.2138,21.2236,38793.0
2016-03-04 14:30:00,21.61,21.7,21.6,21.7,34250.0,21.2138,21.3022,21.204,21.3022,34250.0
2016-03-04 14:35:00,21.69,21.71,21.67,21.67,25971.0,21.2923,21.312,21.2727,21.2727,25971.0
2016-03-04 14:40:00,21.68,21.68,21.61,21.63,34089.0,21.2825,21.2825,21.2138,21.2334,34089.0
2016-03-04 14:45:00,21.63,21.63,21.58,21.58,25230.0,21.2334,21.2334,21.1844,21.1844,25230.0
2016-03-04 14:50:00,21.59,21.59,21.55,21.55,27759.0,21.1942,21.1942,21.1549,21.1549,27759.0
2016-03-04 14:55:00,21.55,21.64,21.54,21.64,43374.0,21.1549,21.2433,21.1451,21.2433,43374.0
2016-03-04 15:00:00,21.65,21.66,21.62,21.62,37078.0,21.2531,21.2629,21.2236,21.2236,37078.0
2016-03-04 15:05:00,21.62,21.7,21.61,21.7,50721.0,21.2236,21.3022,21.2138,21.3022,50721.0
2016-03-04 15:10:00,21.7,21.71,21.66,21.67,41947.0,21.3022,21.312,21.2629,21.2727,41947.0
2016-03-04 15:15:00,21.68,21.77,21.67,21.76,26167.0,21.2825,21.3709,21.2727,21.3611,26167.0
2016-03-04 15:20:00,21.76,21.76,21.71,21.73,18941.0,21.3611,21.3611,21.312,21.3316,18941.0
2016-03-04 15:25:00,21.73,21.76,21.72,21.76,25971.0,21.3316,21.3611,21.3218,21.3611,25971.0
2016-03-04 15:30:00,21.76,21.76,21.72,21.73,53056.0,21.3611,21.3611,21.3218,21.3316,53056.0
2016-03-04 15:35:00,21.72,21.74,21.71,21.73,45752.0,21.3218,21.3414,21.312,21.3316,45752.0
2016-03-04 15:40:00,21.73,21.78,21.72,21.75,64166.0,21.3316,21.3807,21.3218,21.3512,64166.0
2016-03-04 15:45:00,21.76,21.78,21.75,21.78,92187.0,21.3611,21.3807,21.3512,21.3807,92187.0
2016-03-04 15:50:00,21.77,21.78,21.77,21.78,71598.0,21.3709,21.3807,21.3709,21.3807,71598.0
2016-03-04 15:55:00,21.78,21.78,21.74,21.75,228324.0,21.3807,21.3807,21.3414,21.3512,228324.0
2016-03-07 09:30:00,21.75,21.88,21.58,21.8,173176.0,21.3512,21.4789,21.1844,21.4003,173176.0
2016-03-07 09:35:00,21.81,22.07,21.81,22.04,54372.0,21.4101,21.6654,21.4101,21.6359,54372.0
2016-03-07 09:40:00,22.05,22.12,22.0,22.06,41711.0,21.6457,21.7145,21.5967,21.6556,41711.0
2016-03-07 09:45:00,22.06,22.07,22.02,22.03,25779.0,21.6556,21.6654,21.6163,21.6261,25779.0
2016-03-07 09:50:00,22.04,22.04,21.96,21.97,17905.0,21.6359,21.6359,21.5574,21.5672,17905.0
2016-03-07 09:55:00,21.97,21.98,21.92,21.97,19900.0,21.5672,21.577,21.5181,21.5672,19900.0
2016-03-07 10:00:00,21.97,22.0,21.94,22.0,15061.0,21.5672,21.5967,21.5378,21.5967,15061.0
2016-03-07 10:05:00,21.99,22.06,21.99,22.03,20500.0,21.5868,21.6556,21.5868,21.6261,20500.0
2016-03-07 10:10:00,22.03,22.05,21.92,21.97,38217.0,21.6261,21.6457,21.5181,21.5672,38217.0
2016-03-07 10:15:00,21.97,22.03,21.95,22.0,32043.0,21.5672,21.6261,21.5476,21.5967,32043.0
2016-03-07 10:20:00,22.0,22.04,21.96,21.99,51376.0,21.5967,21.6359,21.5574,21.5868,51376.0
2016-03-07 10:25:00,21.99,22.01,21.94,21.94,84157.0,21.5868,21.6065,21.5378,21.5378,84157.0
2016-03-07 10:30:00,21.94,22.05,21.93,22.04,48894.0,21.5378,21.6457,21.5279,21.6359,48894.0
2016-03-07 10:35:00,22.05,22.08,22.02,22.06,53350.0,21.6457,21.6752,21.6163,21.6556,53350.0
2016-03-07 10:40:00,22.07,22.09,22.02,22.03,32560.0,21.6654,21.685,21.6163,21.6261,32560.0
2016-03-07 10:45:00,22.03,22.06,22.0,22.0,26204.0,21.6261,21.6556,21.5967,21.5967,26204.0
2016-03-07 10:50:00,22.0,22.01,21.96,21.99,36143.0,21.5967,21.6065,21.5574,21.5868,36143.0
2016-03-07 10:55:00,21.99,22.01,21.97,22.0,50754.0,21.5868,21.6065,21.5672,21.5967,50754.0
2016-03-07 11:00:00,22.0,22.03,21.95,21.95,32587.0,21.5967,21.6261,21.5476,21.5476,32587.0
2016-03-07 11:05:00,21.95,21.96,21.92,21.93,30335.0,21.5476,21.5574,21.5181,21.5279,30335.0
2016-03-07 11:10:00,21.94,21.97,21.93,21.94,21027.0,21.5378,21.5672,21.5279,21.5378,21027.0
2016-03-07 11:15:00,21.94,21.94,21.87,21.94,142185.0,21.5378,21.5378,21.469,21.5378,142185.0
2016-03-07 11:20:00,21.95,22.02,21.94,22.0,21978.0,21.5476,21.6163,21.5378,21.5967,21978.0
2016-03-07 11:25:00,22.0,22.02,21.98,21.99,17300.0,21.5967,21.6163,21.577,21.5868,17300.0
2016-03-07 11:30:00,21.99,22.03,21.98,22.03,27202.0,21.5868,21.6261,21.577,21.6261,27202.0
2016-03-07 11:35:00,22.03,22.08,22.03,22.05,23650.0,21.6261,21.6752,21.6261,21.6457,23650.0
2016-03-07 11:40:00,22.05,22.08,22.04,22.04,32639.0,21.6457,21.6752,21.6359,21.6359,32639.0
2016-03-07 11:45:00,22.04,22.06,22.0,22.01,32580.0,21.6359,21.6556,21.5967,21.6065,32580.0
2016-03-07 11:50:00,22.0,22.02,21.99,22.01,27400.0,21.5967,21.6163,21.5868,21.6065,27400.0
2016-03-07 11:55:00,22.01,22.01,21.95,21.98,17018.0,21.6065,21.6065,21.5476,21.577,17018.0
2016-03-07 12:00:00,21.98,22.01,21.98,22.0,26907.0,21.577,21.6065,21.577,21.5967,26907.0
2016-03-07 12:05:00,22.0,22.04,22.0,22.02,33239.0,21.5967,21.6359,21.5967,21.6163,33239.0
2016-03-07 12:10:00,22.03,22.03,21.97,22.01,29205.0,21.6261,21.6261,21.5672,21.6065,29205.0
2016-03-07 12:15:00,22.01,22.02,21.99,22.0,11402.0,21.6065,21.6163,21.5868,21.5967,11402.0
2016-03-07 12:20:00,22.0,22.02,21.99,22.0,11906.0,21.5967,21.6163,21.5868,21.5967,11906.0
2016-03-07 12:25:00,22.01,22.02,21.99,22.02,17906.0,21.6065,21.6163,21.5868,21.6163,17906.0
2016-03-07 12:30:00,22.02,22.05,22.02,22.04,16500.0,21.6163,21.6457,21.6163,21.6359,16500.0
2016-03-07 12:35:00,22.05,22.05,21.99,21.99,21232.0,21.6457,21.6457,21.5868,21.5868,21232.0
2016-03-07 12:40:00,21.99,22.01,21.98,22.01,35773.0,21.5868,21.6065,21.577,21.6065,35773.0
2016-03-07 12:45:00,22.01,22.01,21.97,21.99,14585.0,21.6065,21.6065,21.5672,21.5868,14585.0
2016-03-07 12:50:00,21.99,21.99,21.96,21.99,14899.0,21.5868,21.5868,21.5574,21.5868,14899.0
2016-03-07 12:55:00,21.99,22.02,21.98,22.0,15138.0,21.5868,21.6163,21.577,21.5967,15138.0
2016-03-07 13:00:00,22.0,22.01,21.99,22.01,15703.0,21.5967,21.6065,21.5868,21.6065,15703.0
2016-03-07 13:05:00,22.01,22.02,22.0,22.02,7914.0,21.6065,21.6163,21.5967,21.6163,7914.0
2016-03-07 13:10:00,22.02,22.05,22.0,22.0,20628.0,21.6163,21.6457,21.5967,21.5967,20628.0
2016-03-07 13:15:00,22.0,22.01,21.99,22.0,45966.0,21.5967,21.6065,21.5868,21.5967,45966.0
2016-03-07 13:20:00,22.0,22.0,21.95,21.97,22058.0,21.5967,21.5967,21.5476,21.5672,22058.0
2016-03-07 13:25:00,21.98,21.98,21.96,21.96,7801.0,21.577,21.577,21.5574,21.5574,7801.0
2016-03-07 13:30:00,21.97,21.97,21.95,21.96,12602.0,21.5672,21.5672,21.5476,21.5574,12602.0
2016-03-07 13:35:00,21.97,21.98,21.96,21.96,11645.0,21.5672,21.577,21.5574,21.5574,11645.0
2016-03-07 13:40:00,21.96,21.98,21.96,21.98,8202.0,21.5574,21.577,21.5574,21.577,8202.0
2016-03-07 13:45:00,21.99,21.99,21.98,21.99,5000.0,21.5868,21.5868,21.577,21.5868,5000.0
2016-03-07 13:50:00,21.99,22.03,21.98,22.01,14647.0,21.5868,21.6261,21.577,21.6065,14647.0
2016-03-07 13:55:00,22.01,22.02,22.0,22.01,20924.0,21.6065,21.6163,21.5967,21.6065,20924.0
2016-03-07 14:00:00,22.01,22.02,21.99,21.99,18651.0,21.6065,21.6163,21.5868,21.5868,18651.0
2016-03-07 14:05:00,21.98,22.01,21.97,21.98,15327.0,21.577,21.6065,21.5672,21.577,15327.0
2016-03-07 14:10:00,21.98,22.02,21.98,22.01,6214.0,21.577,21.6163,21.577,21.6065,6214.0
2016-03-07 14:15:00,22.01,22.02,21.96,21.96,21031.0,21.6065,21.6163,21.5574,21.5574,21031.0
2016-03-07 14:20:00,21.95,21.99,21.95,21.97,22776.0,21.5476,21.5868,21.5476,21.5672,22776.0
2016-03-07 14:25:00,21.97,21.98,21.94,21.96,32371.0,21.5672,21.577,21.5378,21.5574,32371.0
2016-03-07 14:30:00,21.95,21.96,21.93,21.95,23683.0,21.5476,21.5574,21.5279,21.5476,23683.0
2016-03-07 14:35:00,21.95,21.95,21.92,21.95,34859.0,21.5476,21.5476,21.5181,21.5476,34859.0
2016-03-07 14:40:00,21.94,21.96,21.93,21.95,16007.0,21.5378,21.5574,21.5279,21.5476,16007.0
2016-03-07 14:45:00,21.95,21.98,21.95,21.97,11301.0,21.5476,21.577,21.5476,21.5672,11301.0
2016-03-07 14:50:00,21.98,21.99,21.96,21.96,17849.0,21.577,21.5868,21.5574,21.5574,17849.0
2016-03-07 14:55:00,21.96,21.98,21.96,21.98,17400.0,21.5574,21.577,21.5574,21.577,17400.0
2016-03-07 15:00:00,21.98,21.98,21.93,21.94,33346.0,21.577,21.577,21.5279,21.5378,33346.0
2016-03-07 15:05:00,21.93,21.99,21.92,21.98,31937.0,21.5279,21.5868,21.5181,21.577,31937.0
2016-03-07 15:10:00,21.98,22.02,21.98,22.01,65770.0,21.577,21.6163,21.577,21.6065,65770.0
2016-03-07 15:15:00,22.01,22.02,21.97,22.0,77731.0,21.6065,21.6163,21.5672,21.5967,77731.0
2016-03-07 15:20:00,22.0,22.0,21.96,21.99,28013.0,21.5967,21.5967,21.5574,21.5868,28013.0
2016-03-07 15:25:00,21.99,22.0,21.98,22.0,20026.0,21.5868,21.5967,21.577,21.5967,20026.0
2016-03-07 15:30:00,22.0,22.03,21.99,21.99,58669.0,21.5967,21.6261,21.5868,21.5868,58669.0
2016-03-07 15:35:00,21.99,22.02,21.99,22.0,46639.0,21.5868,21.6163,21.5868,21.5967,46639.0
2016-03-07 15:40:00,22.0,22.01,22.0,22.01,25111.0,21.5967,21.6065,21.5967,21.6065,25111.0
2016-03-07 15:45:00,22.01,22.03,21.98,21.99,89990.0,21.6065,21.6261,21.577,21.5868,89990.0
2016-03-07 15:50:00,21.99,22.01,21.98,21.99,62791.0,21.5868,21.6065,21.577,21.5868,62791.0
2016-03-07 15:55:00,21.99,22.01,21.98,22.0,163438.0,21.5868,21.6065,21.577,21.5967,163438.0
2016-03-08 09:30:00,21.98,22.06,21.87,21.96,87730.0,21.577,21.6556,21.469,21.5574,87730.0
2016-03-08 09:35:00,21.96,22.05,21.94,22.01,65689.0,21.5574,21.6457,21.5378,21.6065,65689.0
2016-03-08 09:40:00,22.0,22.02,21.87,21.89,74001.0,21.5967,21.6163,21.469,21.4887,74001.0
2016-03-08 09:45:00,21.89,22.02,21.87,21.98,75460.0,21.4887,21.6163,21.469,21.577,75460.0
2016-03-08 09:50:00,21.98,21.99,21.91,21.93,35921.0,21.577,21.5868,21.5083,21.5279,35921.0
2016-03-08 09:55:00,21.94,21.94,21.81,21.82,60357.0,21.5378,21.5378,21.4101,21.42,60357.0
2016-03-08 10:00:00,21.81,21.85,21.79,21.85,40179.0,21.4101,21.4494,21.3905,21.4494,40179.0
2016-03-08 10:05:00,21.85,21.97,21.85,21.9,36407.0,21.4494,21.5672,21.4494,21.4985,36407.0
2016-03-08 10:10:00,21.9,21.95,21.9,21.91,31198.0,21.4985,21.5476,21.4985,21.5083,31198.0
2016-03-08 10:15:00,21.91,21.93,21.9,21.91,29099.0,21.5083,21.5279,21.4985,21.5083,29099.0
2016-03-08 10:20:00,21.91,21.99,21.91,21.94,33242.0,21.5083,21.5868,21.5083,21.5378,33242.0
2016-03-08 10:25:00,21.93,21.94,21.9,21.92,34336.0,21.5279,21.5378,21.4985,21.5181,34336.0
2016-03-08 10:30:00,21.92,21.95,21.88,21.95,27694.0,21.5181,21.5476,21.4789,21.5476,27694.0
2016-03-08 10:35:00,21.95,22.0,21.94,21.95,25802.0,21.5476,21.5967,21.5378,21.5476,25802.0
2016-03-08 10:40:00,21.95,21.96,21.9,21.91,19199.0,21.5476,21.5574,21.4985,21.5083,19199.0
2016-03-08 10:45:00,21.91,21.91,21.88,21.9,24708.0,21.5083,21.5083,21.4789,21.4985,24708.0
2016-03-08 10:50:00,21.89,21.96,21.89,21.91,51412.0,21.4887,21.5574,21.4887,21.5083,51412.0
2016-03-08 10:55:00,21.9,21.91,21.88,21.89,34670.0,21.4985,21.5083,21.4789,21.4887,34670.0
2016-03-08 11:00:00,21.89,22.0,21.89,22.0,26273.0,21.4887,21.5967,21.4887,21.5967,26273.0
2016-03-08 11:05:00,21.99,22.08,21.99,22.05,28414.0,21.5868,21.6752,21.5868,21.6457,28414.0
2016-03-08 11:10:00,22.05,22.07,22.01,22.01,27211.0,21.6457,21.6654,21.6065,21.6065,27211.0
2016-03-08 11:15:00,22.01,22.13,22.01,22.1,45815.0,21.6065,21.7243,21.6065,21.6948,45815.0
2016-03-08 11:20:00,22.1,22.12,22.08,22.1,49011.0,21.6948,21.7145,21.6752,21.6948,49011.0
2016-03-08 11:25:00,22.1,22.17,22.1,22.15,42312.0,21.6948,21.7635,21.6948,21.7439,42312.0
2016-03-08 11:30:00,22.14,22.16,22.14,22.15,15778.0,21.7341,21.7537,21.7341,21.7439,15778.0
2016-03-08 11:35:00,22.14,22.16,22.09,22.11,32316.0,21.7341,21.7537,21.685,21.7046,32316.0
2016-03-08 11:40:00,22.11,22.14,22.09,22.12,26684.0,21.7046,21.7341,21.685,21.7145,26684.0
2016-03-08 11:45:00,22.13,22.2,22.13,22.17,38533.0,21.7243,21.793,21.7243,21.7635,38533.0
2016-03-08 11:50:00,22.18,22.26,22.18,22.22,33607.0,21.7734,21.8519,21.7734,21.8126,33607.0
2016-03-08 11:55:00,22.22,22.23,22.17,22.2,40511.0,21.8126,21.8224,21.7635,21.793,40511.0
2016-03-08 12:00:00,22.19,22.21,22.18,22.2,22478.0,21.7832,21.8028,21.7734,21.793,22478.0
2016-03-08 12:05:00,22.2,22.22,22.15,22.16,46150.0,21.793,21.8126,21.7439,21.7537,46150.0
2016-03-08 12:10:00,22.16,22.17,22.13,22.14,18266.0,21.7537,21.7635,21.7243,21.7341,18266.0
2016-03-08 12:15:00,22.14,22.16,22.11,22.14,19724.0,21.7341,21.7537,21.7046,21.7341,19724.0
2016-03-08 12:20:00,22.14,22.14,22.1,22.11,10638.0,21.7341,21.7341,21.6948,21.7046,10638.0
2016-03-08 12:25:00,22.11,22.13,22.08,22.12,14088.0,21.7046,21.7243,21.6752,21.7145,14088.0
2016-03-08 12:30:00,22.13,22.15,22.1,22.11,20242.0,21.7243,21.7439,21.6948,21.7046,20242.0
2016-03-08 12:35:00,22.11,22.11,22.07,22.08,9115.0,21.7046,21.7046,21.6654,21.6752,9115.0
2016-03-08 12:40:00,22.09,22.14,22.08,22.13,7086.0,21.685,21.7341,21.6752,21.7243,7086.0
2016-03-08 12:45:00,22.13,22.14,22.1,22.14,12731.0,21.7243,21.7341,21.6948,21.7341,12731.0
2016-03-08 12:50:00,22.13,22.13,22.1,22.11,9652.0,21.7243,21.7243,21.6948,21.7046,9652.0
2016-03-08 12:55:00,22.12,22.16,22.11,22.15,12428.0,21.7145,21.7537,21.7046,21.7439,12428.0
2016-03-08 13:00:00,22.15,22.15,22.12,22.13,11095.0,21.7439,21.7439,21.7145,21.7243,11095.0
2016-03-08 13:05:00,22.13,22.14,22.08,22.08,11300.0,21.7243,21.7341,21.6752,21.6752,11300.0
2016-03-08 13:10:00,22.08,22.1,22.05,22.09,14087.0,21.6752,21.6948,21.6457,21.685,14087.0
2016-03-08 13:15:00,22.08,22.16,22.08,22.14,14905.0,21.6752,21.7537,21.6752,21.7341,14905.0
2016-03-08 13:20:00,22.14,22.2,22.14,22.18,14800.0,21.7341,21.793,21.7341,21.7734,14800.0
2016-03-08 13:25:00,22.19,22.21,22.17,22.19,20972.0,21.7832,21.8028,21.7635,21.7832,20972.0
2016-03-08 13:30:00,22.2,22.21,22.17,22.19,15000.0,21.793,21.8028,21.7635,21.7832,15000.0
2016-03-08 13:35:00,22.18,22.2,22.16,22.19,13452.0,21.7734,21.793,21.7537,21.7832,13452.0
2016-03-08 13:40:00,22.2,22.2,22.17,22.19,11501.0,21.793,21.793,21.7635,21.7832,11501.0
2016-03-08 13:45:00,22.19,22.19,22.16,22.17,13251.0,21.7832,21.7832,21.7537,21.7635,13251.0
2016-03-08 13:50:00,22.17,22.19,22.16,22.17,14148.0,21.7635,21.7832,21.7537,21.7635,14148.0
2016-03-08 13:55:00,22.17,22.2,22.17,22.17,8931.0,21.7635,21.793,21.7635,21.7635,8931.0
2016-03-08 14:00:00,22.17,22.19,22.16,22.19,19633.0,21.7635,21.7832,21.7537,21.7832,19633.0
2016-03-08 14:05:00,22.19,22.2,22.16,22.19,23132.0,21.7832,21.793,21.7537,21.7832,23132.0
2016-03-08 14:10:00,22.18,22.22,22.18,22.2,29922.0,21.7734,21.8126,21.7734,21.793,29922.0
2016-03-08 14:15:00,22.2,22.21,22.18,22.18,16641.0,21.793,21.8028,21.7734,21.7734,16641.0
2016-03-08 14:20:00,22.18,22.19,22.15,22.15,30975.0,21.7734,21.7832,21.7439,21.7439,30975.0
2016-03-08 14:25:00,22.16,22.19,22.15,22.18,14942.0,21.7537,21.7832,21.7439,21.7734,14942.0
2016-03-08 14:30:00,22.18,22.18,22.13,22.16,20499.0,21.7734,21.7734,21.7243,21.7537,20499.0
2016-03-08 14:35:00,22.16,22.17,22.13,22.13,12663.0,21.7537,21.7635,21.7243,21.7243,12663.0
2016-03-08 14:40:00,22.13,22.17,22.13,22.16,15320.0,21.7243,21.7635,21.7243,21.7537,15320.0
2016-03-08 14:45:00,22.16,22.16,22.11,22.12,8744.0,21.7537,21.7537,21.7046,21.7145,8744.0
2016-03-08 14:50:00,22.12,22.13,22.11,22.11,30473.0,21.7145,21.7243,21.7046,21.7046,30473.0
2016-03-08 14:55:00,22.1,22.1,22.06,22.1,25389.0,21.6948,21.6948,21.6556,21.6948,25389.0
2016-03-08 15:00:00,22.1,22.11,22.05,22.05,47632.0,21.6948,21.7046,21.6457,21.6457,47632.0
2016-03-08 15:05:00,22.05,22.06,22.02,22.03,22122.0,21.6457,21.6556,21.6163,21.6261,22122.0
2016-03-08 15:10:00,22.02,22.03,22.0,22.01,24283.0,21.6163,21.6261,21.5967,21.6065,24283.0
2016-03-08 15:15:00,22.01,22.02,21.98,21.99,45528.0,21.6065,21.6163,21.577,21.5868,45528.0
2016-03-08 15:20:00,21.98,22.03,21.97,22.03,40183.0,21.577,21.6261,21.5672,21.6261,40183.0
2016-03-08 15:25:00,22.03,22.04,21.97,21.97,23622.0,21.6261,21.6359,21.5672,21.5672,23622.0
2016-03-08 15:30:00,21.96,22.0,21.96,22.0,34824.0,21.5574,21.5967,21.5574,21.5967,34824.0
2016-03-08 15:35:00,22.0,22.03,21.99,22.01,44893.0,21.5967,21.6261,21.5868,21.6065,44893.0
2016-03-08 15:40:00,22.01,22.06,21.99,22.03,66916.0,21.6065,21.6556,21.5868,21.6261,66916.0
2016-03-08 15:45:00,22.03,22.06,22.02,22.03,71437.0,21.6261,21.6556,21.6163,21.6261,71437.0
2016-03-08 15:50:00,22.04,22.06,22.03,22.05,66294.0,21.6359,21.6556,21.6261,21.6457,66294.0
2016-03-08 15:55:00,22.04,22.05,21.99,22.0,397652.0,21.6359,21.6457,21.5868,21.5967,397652.0
2016-03-09 09:30:00,22.07,22.11,21.94,22.07,98339.0,21.6654,21.7046,21.5378,21.6654,98339.0
2016-03-09 09:35:00,22.07,22.12,21.96,22.09,130594.0,21.6654,21.7145,21.5574,21.685,130594.0
2016-03-09 09:40:00,22.1,22.1,22.03,22.05,66281.0,21.6948,21.6948,21.6261,21.6457,66281.0
2016-03-09 09:45:00,22.05,22.05,21.98,22.03,44214.0,21.6457,21.6457,21.577,21.6261,44214.0
2016-03-09 09:50:00,22.04,22.06,22.0,22.04,39614.0,21.6359,21.6556,21.5967,21.6359,39614.0
2016-03-09 09:55:00,22.04,22.15,22.04,22.14,26794.0,21.6359,21.7439,21.6359,21.7341,26794.0
2016-03-09 10:00:00,22.14,22.17,22.07,22.1,31292.0,21.7341,21.7635,21.6654,21.6948,31292.0
2016-03-09 10:05:00,22.11,22.13,22.05,22.06,37358.0,21.7046,21.7243,21.6457,21.6556,37358.0
2016-03-09 10:10:00,22.05,22.07,21.99,22.07,44033.0,21.6457,21.6654,21.5868,21.6654,44033.0
2016-03-09 10:15:00,22.07,22.1,22.03,22.03,19250.0,21.6654,21.6948,21.6261,21.6261,19250.0
2016-03-09 10:20:00,22.03,22.08,22.02,22.04,51918.0,21.6261,21.6752,21.6163,21.6359,51918.0
2016-03-09 10:25:00,22.04,22.06,22.03,22.04,12735.0,21.6359,21.6556,21.6261,21.6359,12735.0
2016-03-09 10:30:00,22.05,22.13,22.04,22.09,35202.0,21.6457,21.7243,21.6359,21.685,35202.0
2016-03-09 10:35:00,22.09,22.14,22.07,22.12,105649.0,21.685,21.7341,21.6654,21.7145,105649.0
2016-03-09 10:40:00,22.11,22.12,22.04,22.08,85127.0,21.7046,21.7145,21.6359,21.6752,85127.0
2016-03-09 10:45:00,22.08,22.1,22.04,22.09,19862.0,21.6752,21.6948,21.6359,21.685,19862.0
2016-03-09 10:50:00,22.09,22.09,21.97,22.0,56588.0,21.685,21.685,21.5672,21.5967,56588.0
2016-03-09 10:55:00,21.99,22.06,21.97,22.05,19891.0,21.5868,21.6556,21.5672,21.6457,19891.0
2016-03-09 11:00:00,22.05,22.12,22.05,22.09,28437.0,21.6457,21.7145,21.6457,21.685,28437.0
2016-03-09 11:05:00,22.09,22.1,22.07,22.08,27523.0,21.685,21.6948,21.6654,21.6752,27523.0
2016-03-09 11:10:00,22.07,22.12,22.07,22.11,52866.0,21.6654,21.7145,21.6654,21.7046,52866.0
2016-03-09 11:15:00,22.11,22.12,22.09,22.1,47908.0,21.7046,21.7145,21.685,21.6948,47908.0
2016-03-09 11:20:00,22.1,22.13,22.09,22.12,54669.0,21.6948,21.7243,21.685,21.7145,54669.0
2016-03-09 11:25:00,22.12,22.17,22.12,22.14,46080.0,21.7145,21.7635,21.7145,21.7341,46080.0
2016-03-09 11:30:00,22.14,22.16,22.08,22.09,47320.0,21.7341,21.7537,21.6752,21.685,47320.0
2016-03-09 11:35:00,22.1,22.14,22.07,22.14,45492.0,21.6948,21.7341,21.6654,21.7341,45492.0
2016-03-09 11:40:00,22.14,22.18,22.13,22.18,38006.0,21.7341,21.7734,21.7243,21.7734,38006.0
2016-03-09 11:45:00,22.18,22.19,22.11,22.15,40299.0,21.7734,21.7832,21.7046,21.7439,40299.0
2016-03-09 11:50:00,22.16,22.2,22.15,22.19,27538.0,21.7537,21.793,21.7439,21.7832,27538.0
2016-03-09 11:55:00,22.18,22.21,22.16,22.18,33307.0,21.7734,21.8028,21.7537,21.7734,33307.0
2016-03-09 12:00:00,22.18,22.18,22.14,22.15,87340.0,21.7734,21.7734,21.7341,21.7439,87340.0
2016-03-09 12:05:00,22.15,22.16,22.12,22.15,15294.0,21.7439,21.7537,21.7145,21.7439,15294.0
2016-03-09 12:10:00,22.16,22.2,22.15,22.16,23036.0,21.7537,21.793,21.7439,21.7537,23036.0
2016-03-09 12:15:00,22.16,22.17,22.14,22.15,24443.0,21.7537,21.7635,21.7341,21.7439,24443.0
2016-03-09 12:20:00,22.14,22.16,22.12,22.15,23246.0,21.7341,21.7537,21.7145,21.7439,23246.0
2016-03-09 12:25:00,22.14,22.16,22.14,22.14,32972.0,21.7341,21.7537,21.7341,21.7341,32972.0
2016-03-09 12:30:00,22.14,22.2,22.14,22.14,38881.0,21.7341,21.793,21.7341,21.7341,38881.0
2016-03-09 12:35:00,22.14,22.16,22.12,22.15,21463.0,21.7341,21.7537,21.7145,21.7439,21463.0
2016-03-09 12:40:00,22.15,22.15,22.12,22.12,22423.0,21.7439,21.7439,21.7145,21.7145,22423.0
2016-03-09 12:45:00,22.13,22.14,22.08,22.1,41138.0,21.7243,21.7341,21.6752,21.6948,41138.0
2016-03-09 12:50:00,22.1,22.12,22.09,22.1,27074.0,21.6948,21.7145,21.685,21.6948,27074.0
2016-03-09 12:55:00,22.09,22.12,22.09,22.11,24397.0,21.685,21.7145,21.685,21.7046,24397.0
2016-03-09 13:00:00,22.1,22.11,22.08,22.1,16029.0,21.6948,21.7046,21.6752,21.6948,16029.0
2016-03-09 13:05:00,22.1,22.13,22.09,22.1,23895.0,21.6948,21.7243,21.685,21.6948,23895.0
2016-03-09 13:10:00,22.1,22.13,22.08,22.09,49729.0,21.6948,21.7243,21.6752,21.685,49729.0
2016-03-09 13:15:00,22.09,22.09,22.04,22.05,14687.0,21.685,21.685,21.6359,21.6457,14687.0
2016-03-09 13:20:00,22.06,22.07,22.04,22.04,7700.0,21.6556,21.6654,21.6359,21.6359,7700.0
2016-03-09 13:25:00,22.05,22.07,22.04,22.07,14026.0,21.6457,21.6654,21.6359,21.6654,14026.0
2016-03-09 13:30:00,22.08,22.1,22.07,22.08,20922.0,21.6752,21.6948,21.6654,21.6752,20922.0
2016-03-09 13:35:00,22.08,22.11,22.05,22.05,21374.0,21.6752,21.7046,21.6457,21.6457,21374.0
2016-03-09 13:40:00,22.05,22.07,22.05,22.07,13351.0,21.6457,21.6654,21.6457,21.6654,13351.0
2016-03-09 13:45:00,22.07,22.09,22.05,22.09,26330.0,21.6654,21.685,21.6457,21.685,26330.0
2016-03-09 13:50:00,22.09,22.09,22.06,22.06,12858.0,21.685,21.685,21.6556,21.6556,12858.0
2016-03-09 13:55:00,22.06,22.1,22.06,22.1,17150.0,21.6556,21.6948,21.6556,21.6948,17150.0
2016-03-09 14:00:00,22.09,22.11,22.07,22.1,45253.0,21.685,21.7046,21.6654,21.6948,45253.0
2016-03-09 14:05:00,22.09,22.1,22.09,22.09,22517.0,21.685,21.6948,21.685,21.685,22517.0
2016-03-09 14:10:00,22.1,22.1,22.05,22.05,30066.0,21.6948,21.6948,21.6457,21.6457,30066.0
2016-03-09 14:15:00,22.05,22.07,22.05,22.05,27507.0,21.6457,21.6654,21.6457,21.6457,27507.0
2016-03-09 14:20:00,22.06,22.06,21.98,22.0,47133.0,21.6556,21.6556,21.577,21.5967,47133.0
2016-03-09 14:25:00,22.0,22.0,21.97,22.0,46651.0,21.5967,21.5967,21.5672,21.5967,46651.0
2016-03-09 14:30:00,22.0,22.0,21.98,22.0,28008.0,21.5967,21.5967,21.577,21.5967,28008.0
2016-03-09 14:35:00,22.0,22.0,21.98,21.98,27811.0,21.5967,21.5967,21.577,21.577,27811.0
2016-03-09 14:40:00,21.99,22.0,21.99,22.0,55491.0,21.5868,21.5967,21.5868,21.5967,55491.0
2016-03-09 14:45:00,22.0,22.01,21.99,22.0,20858.0,21.5967,21.6065,21.5868,21.5967,20858.0
2016-03-09 14:50:00,21.99,22.0,21.99,21.99,13935.0,21.5868,21.5967,21.5868,21.5868,13935.0
2016-03-09 14:55:00,21.99,22.02,21.99,22.0,40936.0,21.5868,21.6163,21.5868,21.5967,40936.0
2016-03-09 15:00:00,22.0,22.0,21.97,21.97,20085.0,21.5967,21.5967,21.5672,21.5672,20085.0
2016-03-09 15:05:00,21.98,21.98,21.92,21.93,46204.0,21.577,21.577,21.5181,21.5279,46204.0
2016-03-09 15:10:00,21.93,21.93,21.91,21.91,17178.0,21.5279,21.5279,21.5083,21.5083,17178.0
2016-03-09 15:15:00,21.91,21.93,21.9,21.9,35234.0,21.5083,21.5279,21.4985,21.4985,35234.0
2016-03-09 15:20:00,21.9,21.92,21.89,21.92,36263.0,21.4985,21.5181,21.4887,21.5181,36263.0
2016-03-09 15:25:00,21.92,21.94,21.9,21.92,32520.0,21.5181,21.5378,21.4985,21.5181,32520.0
2016-03-09 15:30:00,21.92,21.98,21.91,21.94,43476.0,21.5181,21.577,21.5083,21.5378,43476.0
2016-03-09 15:35:00,21.94,21.94,21.89,21.91,102265.0,21.5378,21.5378,21.4887,21.5083,102265.0
2016-03-09 15:40:00,21.91,21.92,21.88,21.9,87727.0,21.5083,21.5181,21.4789,21.4985,87727.0
2016-03-09 15:45:00,21.91,21.92,21.89,21.89,46613.0,21.5083,21.5181,21.4887,21.4887,46613.0
2016-03-09 15:50:00,21.89,21.91,21.89,21.91,143186.0,21.4887,21.5083,21.4887,21.5083,143186.0
2016-03-09 15:55:00,21.91,21.96,21.9,21.96,174571.0,21.5083,21.5574,21.4985,21.5574,174571.0
2016-03-10 09:30:00,21.99,22.02,21.89,21.95,57516.0,21.5868,21.6163,21.4887,21.5476,57516.0
2016-03-10 09:35:00,21.95,22.08,21.92,22.06,24153.0,21.5476,21.6752,21.5181,21.6556,24153.0
2016-03-10 09:40:00,22.03,22.07,21.98,22.04,28111.0,21.6261,21.6654,21.577,21.6359,28111.0
2016-03-10 09:45:00,22.05,22.06,21.94,22.04,41109.0,21.6457,21.6556,21.5378,21.6359,41109.0
2016-03-10 09:50:00,22.04,22.09,22.03,22.08,24579.0,21.6359,21.685,21.6261,21.6752,24579.0
2016-03-10 09:55:00,22.07,22.12,22.04,22.08,66812.0,21.6654,21.7145,21.6359,21.6752,66812.0
2016-03-10 10:00:00,22.08,22.17,22.06,22.13,53546.0,21.6752,21.7635,21.6556,21.7243,53546.0
2016-03-10 10:05:00,22.14,22.17,22.08,22.09,44363.0,21.7341,21.7635,21.6752,21.685,44363.0
2016-03-10 10:10:00,22.1,22.11,22.05,22.08,33007.0,21.6948,21.7046,21.6457,21.6752,33007.0
2016-03-10 10:15:00,22.09,22.14,22.02,22.04,72796.0,21.685,21.7341,21.6163,21.6359,72796.0
2016-03-10 10:20:00,22.03,22.11,21.99,22.07,79753.0,21.6261,21.7046,21.5868,21.6654,79753.0
2016-03-10 10:25:00,22.06,22.07,22.0,22.02,22567.0,21.6556,21.6654,21.5967,21.6163,22567.0
2016-03-10 10:30:00,22.01,22.03,21.96,21.99,38869.0,21.6065,21.6261,21.5574,21.5868,38869.0
2016-03-10 10:35:00,21.99,21.99,21.93,21.97,44276.0,21.5868,21.5868,21.5279,21.5672,44276.0
2016-03-10 10:40:00,21.97,21.99,21.95,21.97,25309.0,21.5672,21.5868,21.5476,21.5672,25309.0
2016-03-10 10:45:00,21.97,22.02,21.96,22.0,31876.0,21.5672,21.6163,21.5574,21.5967,31876.0
2016-03-10 10:50:00,22.01,22.04,22.0,22.01,18171.0,21.6065,21.6359,21.5967,21.6065,18171.0
2016-03-10 10:55:00,22.01,22.03,21.95,21.96,24948.0,21.6065,21.6261,21.5476,21.5574,24948.0
2016-03-10 11:00:00,21.97,21.98,21.92,21.96,40070.0,21.5672,21.577,21.5181,21.5574,40070.0
2016-03-10 11:05:00,21.95,21.98,21.89,21.92,21708.0,21.5476,21.577,21.4887,21.5181,21708.0
2016-03-10 11:10:00,21.93,21.94,21.84,21.86,49611.0,21.5279,21.5378,21.4396,21.4592,49611.0
2016-03-10 11:15:00,21.86,21.9,21.86,21.88,23150.0,21.4592,21.4985,21.4592,21.4789,23150.0
2016-03-10 11:20:00,21.87,21.88,21.82,21.85,36657.0,21.469,21.4789,21.42,21.4494,36657.0
2016-03-10 11:25:00,21.85,21.86,21.8,21.84,34808.0,21.4494,21.4592,21.4003,21.4396,34808.0
2016-03-10 11:30:00,21.84,21.86,21.79,21.81,44205.0,21.4396,21.4592,21.3905,21.4101,44205.0
2016-03-10 11:35:00,21.81,21.86,21.79,21.83,31921.0,21.4101,21.4592,21.3905,21.4298,31921.0
2016-03-10 11:40:00,21.84,21.88,21.83,21.87,27165.0,21.4396,21.4789,21.4298,21.469,27165.0
2016-03-10 11:45:00,21.87,21.93,21.85,21.91,20763.0,21.469,21.5279,21.4494,21.5083,20763.0
2016-03-10 11:50:00,21.91,21.93,21.89,21.91,18156.0,21.5083,21.5279,21.4887,21.5083,18156.0
2016-03-10 11:55:00,21.9,21.96,21.89,21.91,21696.0,21.4985,21.5574,21.4887,21.5083,21696.0
2016-03-10 12:00:00,21.9,21.98,21.9,21.96,23606.0,21.4985,21.577,21.4985,21.5574,23606.0
2016-03-10 12:05:00,21.96,21.97,21.94,21.97,16525.0,21.5574,21.5672,21.5378,21.5672,16525.0
2016-03-10 12:10:00,21.96,22.01,21.94,21.98,56818.0,21.5574,21.6065,21.5378,21.577,56818.0
2016-03-10 12:15:00,21.98,22.04,21.98,22.04,26047.0,21.577,21.6359,21.577,21.6359,26047.0
2016-03-10 12:20:00,22.05,22.05,21.94,21.95,20875.0,21.6457,21.6457,21.5378,21.5476,20875.0
2016-03-10 12:25:00,21.95,22.01,21.95,21.98,68446.0,21.5476,21.6065,21.5476,21.577,68446.0
2016-03-10 12:30:00,21.98,21.99,21.96,21.98,13641.0,21.577,21.5868,21.5574,21.577,13641.0
2016-03-10 12:35:00,21.98,21.98,21.9,21.9,14425.0,21.577,21.577,21.4985,21.4985,14425.0
2016-03-10 12:40:00,21.89,21.9,21.87,21.89,18453.0,21.4887,21.4985,21.469,21.4887,18453.0
2016-03-10 12:45:00,21.89,21.9,21.85,21.85,13498.0,21.4887,21.4985,21.4494,21.4494,13498.0
2016-03-10 12:50:00,21.86,21.9,21.85,21.89,38602.0,21.4592,21.4985,21.4494,21.4887,38602.0
2016-03-10 12:55:00,21.9,21.96,21.89,21.96,20431.0,21.4985,21.5574,21.4887,21.5574,20431.0
2016-03-10 13:00:00,21.95,21.96,21.93,21.96,15994.0,21.5476,21.5574,21.5279,21.5574,15994.0
2016-03-10 13:05:00,21.96,21.98,21.92,21.92,42447.0,21.5574,21.577,21.5181,21.5181,42447.0
2016-03-10 13:10:00,21.92,21.94,21.87,21.89,106424.0,21.5181,21.5378,21.469,21.4887,106424.0
2016-03-10 13:15:00,21.9,21.93,21.9,21.9,41314.0,21.4985,21.5279,21.4985,21.4985,41314.0
2016-03-10 13:20:00,21.9,21.92,21.89,21.89,17100.0,21.4985,21.5181,21.4887,21.4887,17100.0
2016-03-10 13:25:00,21.89,21.94,21.89,21.93,20915.0,21.4887,21.5378,21.4887,21.5279,20915.0
2016-03-10 13:30:00,21.93,22.04,21.93,22.03,21133.0,21.5279,21.6359,21.5279,21.6261,21133.0
2016-03-10 13:35:00,22.03,22.06,22.02,22.05,22079.0,21.6261,21.6556,21.6163,21.6457,22079.0
2016-03-10 13:40:00,22.05,22.06,22.03,22.05,22308.0,21.6457,21.6556,21.6261,21.6457,22308.0
2016-03-10 13:45:00,22.05,22.07,22.03,22.06,17383.0,21.6457,21.6654,21.6261,21.6556,17383.0
2016-03-10 13:50:00,22.06,22.1,22.06,22.1,23019.0,21.6556,21.6948,21.6556,21.6948,23019.0
2016-03-10 13:55:00,22.1,22.11,22.02,22.05,26841.0,21.6948,21.7046,21.6163,21.6457,26841.0
2016-03-10 14:00:00,22.05,22.05,22.02,22.03,26132.0,21.6457,21.6457,21.6163,21.6261,26132.0
2016-03-10 14:05:00,22.04,22.04,21.97,21.97,17597.0,21.6359,21.6359,21.5672,21.5672,17597.0
2016-03-10 14:10:00,21.97,22.0,21.94,22.0,38978.0,21.5672,21.5967,21.5378,21.5967,38978.0
2016-03-10 14:15:00,21.99,22.0,21.96,21.99,30178.0,21.5868,21.5967,21.5574,21.5868,30178.0
2016-03-10 14:20:00,21.99,22.04,21.98,22.04,12376.0,21.5868,21.6359,21.577,21.6359,12376.0
2016-03-10 14:25:00,22.04,22.07,22.02,22.06,38814.0,21.6359,21.6654,21.6163,21.6556,38814.0
2016-03-10 14:30:00,22.07,22.11,22.07,22.09,47274.0,21.6654,21.7046,21.6654,21.685,47274.0
2016-03-10 14:35:00,22.1,22.11,22.08,22.1,150881.0,21.6948,21.7046,21.6752,21.6948,150881.0
2016-03-10 14:40:00,22.1,22.15,22.09,22.15,24282.0,21.6948,21.7439,21.685,21.7439,24282.0
2016-03-10 14:45:00,22.14,22.18,22.14,22.18,47206.0,21.7341,21.7734,21.7341,21.7734,47206.0
2016-03-10 14:50:00,22.18,22.19,22.13,22.14,25263.0,21.7734,21.7832,21.7243,21.7341,25263.0
2016-03-10 14:55:00,22.14,22.18,22.14,22.16,34086.0,21.7341,21.7734,21.7341,21.7537,34086.0
2016-03-10 15:00:00,22.16,22.19,22.12,22.13,20680.0,21.7537,21.7832,21.7145,21.7243,20680.0
2016-03-10 15:05:00,22.13,22.14,22.11,22.12,21132.0,21.7243,21.7341,21.7046,21.7145,21132.0
2016-03-10 15:10:00,22.12,22.16,22.1,22.16,31938.0,21.7145,21.7537,21.6948,21.7537,31938.0
2016-03-10 15:15:00,22.15,22.19,22.14,22.14,38242.0,21.7439,21.7832,21.7341,21.7341,38242.0
2016-03-10 15:20:00,22.14,22.15,22.1,22.12,32180.0,21.7341,21.7439,21.6948,21.7145,32180.0
2016-03-10 15:25:00,22.11,22.17,22.11,22.16,33634.0,21.7046,21.7635,21.7046,21.7537,33634.0
2016-03-10 15:30:00,22.15,22.19,22.13,22.14,43475.0,21.7439,21.7832,21.7243,21.7341,43475.0
2016-03-10 15:35:00,22.13,22.14,22.1,22.11,55396.0,21.7243,21.7341,21.6948,21.7046,55396.0
2016-03-10 15:40:00,22.11,22.12,22.07,22.08,64540.0,21.7046,21.7145,21.6654,21.6752,64540.0
2016-03-10 15:45:00,22.09,22.09,22.06,22.06,59289.0,21.685,21.685,21.6556,21.6556,59289.0
2016-03-10 15:50:00,22.06,22.11,22.06,22.11,75513.0,21.6556,21.7046,21.6556,21.7046,75513.0
2016-03-10 15:55:00,22.11,22.12,22.09,22.11,115898.0,21.7046,21.7145,21.685,21.7046,115898.0
2016-03-11 09:30:00,22.37,22.47,22.27,22.47,40474.0,21.9599,22.058,21.8617,22.058,40474.0
2016-03-11 09:35:00,22.47,22.5,22.42,22.43,15972.0,22.058,22.0875,22.009,22.0188,15972.0
2016-03-11 09:40:00,22.44,22.45,22.36,22.43,17034.0,22.0286,22.0384,21.9501,22.0188,17034.0
2016-03-11 09:45:00,22.44,22.46,22.37,22.4,18031.0,22.0286,22.0482,21.9599,21.9893,18031.0
2016-03-11 09:50:00,22.41,22.48,22.41,22.44,25612.0,21.9991,22.0679,21.9991,22.0286,25612.0
2016-03-11 09:55:00,22.43,22.45,22.36,22.36,41847.0,22.0188,22.0384,21.9501,21.9501,41847.0
2016-03-11 10:00:00,22.36,22.46,22.36,22.41,26249.0,21.9501,22.0482,21.9501,21.9991,26249.0
2016-03-11 10:05:00,22.42,22.42,22.35,22.35,26164.0,22.009,22.009,21.9402,21.9402,26164.0
2016-03-11 10:10:00,22.36,22.42,22.35,22.4,35671.0,21.9501,22.009,21.9402,21.9893,35671.0
2016-03-11 10:15:00,22.41,22.45,22.39,22.45,36146.0,21.9991,22.0384,21.9795,22.0384,36146.0
2016-03-11 10:20:00,22.44,22.45,22.4,22.42,15389.0,22.0286,22.0384,21.9893,22.009,15389.0
2016-03-11 10:25:00,22.42,22.44,22.4,22.43,11289.0,22.009,22.0286,21.9893,22.0188,11289.0
2016-03-11 10:30:00,22.44,22.49,22.44,22.48,14503.0,22.0286,22.0777,22.0286,22.0679,14503.0
2016-03-11 10:35:00,22.48,22.53,22.45,22.45,40014.0,22.0679,22.1169,22.0384,22.0384,40014.0
2016-03-11 10:40:00,22.44,22.51,22.43,22.46,35595.0,22.0286,22.0973,22.0188,22.0482,35595.0
2016-03-11 10:45:00,22.46,22.5,22.45,22.46,13440.0,22.0482,22.0875,22.0384,22.0482,13440.0
2016-03-11 10:50:00,22.46,22.47,22.41,22.47,9464.0,22.0482,22.058,21.9991,22.058,9464.0
2016-03-11 10:55:00,22.48,22.49,22.45,22.47,34393.0,22.0679,22.0777,22.0384,22.058,34393.0
2016-03-11 11:00:00,22.47,22.51,22.47,22.48,12830.0,22.058,22.0973,22.058,22.0679,12830.0
2016-03-11 11:05:00,22.48,22.48,22.43,22.47,18288.0,22.0679,22.0679,22.0188,22.058,18288.0
2016-03-11 11:10:00,22.47,22.5,22.46,22.46,21184.0,22.058,22.0875,22.0482,22.0482,21184.0
2016-03-11 11:15:00,22.46,22.5,22.46,22.5,24320.0,22.0482,22.0875,22.0482,22.0875,24320.0
2016-03-11 11:20:00,22.5,22.51,22.46,22.46,37655.0,22.0875,22.0973,22.0482,22.0482,37655.0
2016-03-11 11:25:00,22.47,22.5,22.46,22.47,42369.0,22.058,22.0875,22.0482,22.058,42369.0
2016-03-11 11:30:00,22.47,22.54,22.46,22.54,19698.0,22.058,22.1268,22.0482,22.1268,19698.0
2016-03-11 11:35:00,22.54,22.56,22.52,22.54,22818.0,22.1268,22.1464,22.1071,22.1268,22818.0
2016-03-11 11:40:00,22.54,22.54,22.48,22.49,12712.0,22.1268,22.1268,22.0679,22.0777,12712.0
2016-03-11 11:45:00,22.5,22.51,22.45,22.46,14067.0,22.0875,22.0973,22.0384,22.0482,14067.0
2016-03-11 11:50:00,22.46,22.5,22.45,22.5,20254.0,22.0482,22.0875,22.0384,22.0875,20254.0
2016-03-11 11:55:00,22.5,22.56,22.49,22.51,14849.0,22.0875,22.1464,22.0777,22.0973,14849.0
2016-03-11 12:00:00,22.51,22.51,22.46,22.49,12150.0,22.0973,22.0973,22.0482,22.0777,12150.0
2016-03-11 12:05:00,22.49,22.51,22.49,22.5,8864.0,22.0777,22.0973,22.0777,22.0875,8864.0
2016-03-11 12:10:00,22.5,22.57,22.49,22.56,14799.0,22.0875,22.1562,22.0777,22.1464,14799.0
2016-03-11 12:15:00,22.56,22.57,22.55,22.57,7423.0,22.1464,22.1562,22.1366,22.1562,7423.0
2016-03-11 12:20:00,22.58,22.6,22.57,22.6,15325.0,22.166,22.1857,22.1562,22.1857,15325.0
2016-03-11 12:25:00,22.59,22.59,22.57,22.59,7435.0,22.1758,22.1758,22.1562,22.1758,7435.0
2016-03-11 12:30:00,22.59,22.59,22.55,22.56,14508.0,22.1758,22.1758,22.1366,22.1464,14508.0
2016-03-11 12:35:00,22.56,22.57,22.55,22.55,5174.0,22.1464,22.1562,22.1366,22.1366,5174.0
2016-03-11 12:40:00,22.55,22.55,22.5,22.51,10090.0,22.1366,22.1366,22.0875,22.0973,10090.0
2016-03-11 12:45:00,22.5,22.51,22.48,22.5,31888.0,22.0875,22.0973,22.0679,22.0875,31888.0
2016-03-11 12:50:00,22.5,22.51,22.47,22.49,24039.0,22.0875,22.0973,22.058,22.0777,24039.0
2016-03-11 12:55:00,22.48,22.49,22.46,22.46,6302.0,22.0679,22.0777,22.0482,22.0482,6302.0
2016-03-11 13:00:00,22.46,22.47,22.43,22.45,12013.0,22.0482,22.058,22.0188,22.0384,12013.0
2016-03-11 13:05:00,22.45,22.48,22.43,22.47,24741.0,22.0384,22.0679,22.0188,22.058,24741.0
2016-03-11 13:10:00,22.47,22.5,22.45,22.49,28484.0,22.058,22.0875,22.0384,22.0777,28484.0
2016-03-11 13:15:00,22.48,22.49,22.46,22.47,9154.0,22.0679,22.0777,22.0482,22.058,9154.0
2016-03-11 13:20:00,22.47,22.47,22.45,22.47,8480.0,22.058,22.058,22.0384,22.058,8480.0
2016-03-11 13:25:00,22.48,22.5,22.48,22.48,7400.0,22.0679,22.0875,22.0679,22.0679,7400.0
2016-03-11 13:30:00,22.49,22.52,22.48,22.5,10400.0,22.0777,22.1071,22.0679,22.0875,10400.0
2016-03-11 13:35:00,22.5,22.5,22.49,22.5,4500.0,22.0875,22.0875,22.0777,22.0875,4500.0
2016-03-11 13:40:00,22.5,22.51,22.49,22.5,8907.0,22.0875,22.0973,22.0777,22.0875,8907.0
2016-03-11 13:45:00,22.5,22.53,22.49,22.53,15897.0,22.0875,22.1169,22.0777,22.1169,15897.0
2016-03-11 13:50:00,22.53,22.55,22.52,22.54,11792.0,22.1169,22.1366,22.1071,22.1268,11792.0
2016-03-11 13:55:00,22.54,22.56,22.53,22.54,11454.0,22.1268,22.1464,22.1169,22.1268,11454.0
2016-03-11 14:00:00,22.54,22.54,22.53,22.54,2230.0,22.1268,22.1268,22.1169,22.1268,2230.0
2016-03-11 14:05:00,22.54,22.55,22.53,22.53,8275.0,22.1268,22.1366,22.1169,22.1169,8275.0
2016-03-11 14:10:00,22.54,22.56,22.53,22.54,19145.0,22.1268,22.1464,22.1169,22.1268,19145.0
2016-03-11 14:15:00,22.54,22.55,22.49,22.53,17331.0,22.1268,22.1366,22.0777,22.1169,17331.0
2016-03-11 14:20:00,22.52,22.54,22.52,22.53,7700.0,22.1071,22.1268,22.1071,22.1169,7700.0
2016-03-11 14:25:00,22.52,22.55,22.51,22.52,12500.0,22.1071,22.1366,22.0973,22.1071,12500.0
2016-03-11 14:30:00,22.52,22.53,22.51,22.53,9219.0,22.1071,22.1169,22.0973,22.1169,9219.0
2016-03-11 14:35:00,22.53,22.53,22.48,22.49,13142.0,22.1169,22.1169,22.0679,22.0777,13142.0
2016-03-11 14:40:00,22.49,22.5,22.47,22.5,12402.0,22.0777,22.0875,22.058,22.0875,12402.0
2016-03-11 14:45:00,22.49,22.51,22.49,22.5,5835.0,22.0777,22.0973,22.0777,22.0875,5835.0
2016-03-11 14:50:00,22.5,22.5,22.48,22.49,19085.0,22.0875,22.0875,22.0679,22.0777,19085.0
2016-03-11 14:55:00,22.48,22.49,22.46,22.46,33589.0,22.0679,22.0777,22.0482,22.0482,33589.0
2016-03-11 15:00:00,22.46,22.51,22.45,22.51,12456.0,22.0482,22.0973,22.0384,22.0973,12456.0
2016-03-11 15:05:00,22.51,22.52,22.49,22.51,19024.0,22.0973,22.1071,22.0777,22.0973,19024.0
2016-03-11 15:10:00,22.52,22.55,22.51,22.54,21085.0,22.1071,22.1366,22.0973,22.1268,21085.0
2016-03-11 15:15:00,22.54,22.54,22.5,22.51,16077.0,22.1268,22.1268,22.0875,22.0973,16077.0
2016-03-11 15:20:00,22.52,22.55,22.51,22.54,15045.0,22.1071,22.1366,22.0973,22.1268,15045.0
2016-03-11 15:25:00,22.53,22.56,22.52,22.54,41691.0,22.1169,22.1464,22.1071,22.1268,41691.0
2016-03-11 15:30:00,22.54,22.55,22.52,22.54,24927.0,22.1268,22.1366,22.1071,22.1268,24927.0
2016-03-11 15:35:00,22.55,22.55,22.52,22.53,22717.0,22.1366,22.1366,22.1071,22.1169,22717.0
2016-03-11 15:40:00,22.53,22.56,22.52,22.56,40402.0,22.1169,22.1464,22.1071,22.1464,40402.0
2016-03-11 15:45:00,22.56,22.57,22.55,22.55,24622.0,22.1464,22.1562,22.1366,22.1366,24622.0
2016-03-11 15:50:00,22.55,22.57,22.55,22.55,32933.0,22.1366,22.1562,22.1366,22.1366,32933.0
2016-03-11 15:55:00,22.55,22.59,22.54,22.56,185043.0,22.1366,22.1758,22.1268,22.1464,185043.0
2016-03-14 09:30:00,22.54,22.58,22.47,22.53,42477.0,22.1268,22.166,22.058,22.1169,42477.0
2016-03-14 09:35:00,22.52,22.53,22.41,22.48,21361.0,22.1071,22.1169,21.9991,22.0679,21361.0
2016-03-14 09:40:00,22.48,22.57,22.48,22.5,36377.0,22.0679,22.1562,22.0679,22.0875,36377.0
2016-03-14 09:45:00,22.49,22.5,22.39,22.41,18802.0,22.0777,22.0875,21.9795,21.9991,18802.0
2016-03-14 09:50:00,22.4,22.41,22.36,22.37,27694.0,21.9893,21.9991,21.9501,21.9599,27694.0
2016-03-14 09:55:00,22.38,22.43,22.36,22.41,32464.0,21.9697,22.0188,21.9501,21.9991,32464.0
2016-03-14 10:00:00,22.42,22.42,22.36,22.38,28644.0,22.009,22.009,21.9501,21.9697,28644.0
2016-03-14 10:05:00,22.38,22.45,22.34,22.45,38282.0,21.9697,22.0384,21.9304,22.0384,38282.0
2016-03-14 10:10:00,22.45,22.5,22.44,22.46,98845.0,22.0384,22.0875,22.0286,22.0482,98845.0
2016-03-14 10:15:00,22.45,22.45,22.4,22.44,22676.0,22.0384,22.0384,21.9893,22.0286,22676.0
2016-03-14 10:20:00,22.45,22.46,22.42,22.45,29131.0,22.0384,22.0482,22.009,22.0384,29131.0
2016-03-14 10:25:00,22.45,22.48,22.44,22.45,21524.0,22.0384,22.0679,22.0286,22.0384,21524.0
2016-03-14 10:30:00,22.45,22.51,22.45,22.5,40806.0,22.0384,22.0973,22.0384,22.0875,40806.0
2016-03-14 10:35:00,22.49,22.49,22.43,22.43,16953.0,22.0777,22.0777,22.0188,22.0188,16953.0
2016-03-14 10:40:00,22.44,22.48,22.44,22.48,14712.0,22.0286,22.0679,22.0286,22.0679,14712.0
2016-03-14 10:45:00,22.47,22.54,22.47,22.51,31026.0,22.058,22.1268,22.058,22.0973,31026.0
2016-03-14 10:50:00,22.5,22.54,22.49,22.53,57617.0,22.0875,22.1268,22.0777,22.1169,57617.0
2016-03-14 10:55:00,22.53,22.54,22.42,22.44,43372.0,22.1169,22.1268,22.009,22.0286,43372.0
2016-03-14 11:00:00,22.45,22.52,22.44,22.48,18671.0,22.0384,22.1071,22.0286,22.0679,18671.0
2016-03-14 11:05:00,22.48,22.49,22.44,22.45,25319.0,22.0679,22.0777,22.0286,22.0384,25319.0
2016-03-14 11:10:00,22.46,22.5,22.45,22.45,20553.0,22.0482,22.0875,22.0384,22.0384,20553.0
2016-03-14 11:15:00,22.46,22.5,22.45,22.49,12800.0,22.0482,22.0875,22.0384,22.0777,12800.0
2016-03-14 11:20:00,22.49,22.49,22.42,22.42,46345.0,22.0777,22.0777,22.009,22.009,46345.0
2016-03-14 11:25:00,22.41,22.42,22.35,22.35,25750.0,21.9991,22.009,21.9402,21.9402,25750.0
2016-03-14 11:30:00,22.36,22.37,22.35,22.35,9100.0,21.9501,21.9599,21.9402,21.9402,9100.0
2016-03-14 11:35:00,22.35,22.36,22.32,22.36,27695.0,21.9402,21.9501,21.9108,21.9501,27695.0
2016-03-14 11:40:00,22.37,22.4,22.37,22.38,47425.0,21.9599,21.9893,21.9599,21.9697,47425.0
2016-03-14 11:45:00,22.38,22.39,22.37,22.39,18656.0,21.9697,21.9795,21.9599,21.9795,18656.0
2016-03-14 11:50:00,22.39,22.41,22.39,22.41,31624.0,21.9795,21.9991,21.9795,21.9991,31624.0
2016-03-14 11:55:00,22.41,22.41,22.34,22.35,25700.0,21.9991,21.9991,21.9304,21.9402,25700.0
2016-03-14 12:00:00,22.35,22.37,22.33,22.33,26858.0,21.9402,21.9599,21.9206,21.9206,26858.0
2016-03-14 12:05:00,22.33,22.34,22.31,22.33,47843.0,21.9206,21.9304,21.901,21.9206,47843.0
2016-03-14 12:10:00,22.33,22.34,22.29,22.29,41367.0,21.9206,21.9304,21.8813,21.8813,41367.0
2016-03-14 12:15:00,22.3,22.33,22.28,22.33,21700.0,21.8912,21.9206,21.8715,21.9206,21700.0
2016-03-14 12:20:00,22.32,22.34,22.32,22.33,11855.0,21.9108,21.9304,21.9108,21.9206,11855.0
2016-03-14 12:25:00,22.33,22.33,22.32,22.33,9721.0,21.9206,21.9206,21.9108,21.9206,9721.0
2016-03-14 12:30:00,22.32,22.38,22.32,22.38,18139.0,21.9108,21.9697,21.9108,21.9697,18139.0
2016-03-14 12:35:00,22.38,22.39,22.37,22.38,15700.0,21.9697,21.9795,21.9599,21.9697,15700.0
2016-03-14 12:40:00,22.39,22.39,22.34,22.35,33741.0,21.9795,21.9795,21.9304,21.9402,33741.0
2016-03-14 12:45:00,22.36,22.38,22.35,22.36,17104.0,21.9501,21.9697,21.9402,21.9501,17104.0
2016-03-14 12:50:00,22.37,22.38,22.36,22.38,8387.0,21.9599,21.9697,21.9501,21.9697,8387.0
2016-03-14 12:55:00,22.38,22.4,22.38,22.4,16040.0,21.9697,21.9893,21.9697,21.9893,16040.0
2016-03-14 13:00:00,22.4,22.44,22.39,22.44,19761.0,21.9893,22.0286,21.9795,22.0286,19761.0
2016-03-14 13:05:00,22.44,22.5,22.44,22.5,14772.0,22.0286,22.0875,22.0286,22.0875,14772.0
2016-03-14 13:10:00,22.5,22.51,22.47,22.48,9655.0,22.0875,22.0973,22.058,22.0679,9655.0
2016-03-14 13:15:00,22.48,22.49,22.46,22.47,10478.0,22.0679,22.0777,22.0482,22.058,10478.0
2016-03-14 13:20:00,22.47,22.5,22.46,22.47,33488.0,22.058,22.0875,22.0482,22.058,33488.0
2016-03-14 13:25:00,22.47,22.48,22.46,22.48,13971.0,22.058,22.0679,22.0482,22.0679,13971.0
2016-03-14 13:30:00,22.48,22.48,22.45,22.46,32770.0,22.0679,22.0679,22.0384,22.0482,32770.0
2016-03-14 13:35:00,22.45,22.46,22.44,22.45,14306.0,22.0384,22.0482,22.0286,22.0384,14306.0
2016-03-14 13:40:00,22.45,22.46,22.42,22.43,30975.0,22.0384,22.0482,22.009,22.0188,30975.0
2016-03-14 13:45:00,22.42,22.43,22.4,22.4,32104.0,22.009,22.0188,21.9893,21.9893,32104.0
2016-03-14 13:50:00,22.41,22.41,22.39,22.4,17192.0,21.9991,21.9991,21.9795,21.9893,17192.0
2016-03-14 13:55:00,22.4,22.41,22.4,22.41,10427.0,21.9893,21.9991,21.9893,21.9991,10427.0
2016-03-14 14:00:00,22.42,22.42,22.38,22.39,9311.0,22.009,22.009,21.9697,21.9795,9311.0
2016-03-14 14:05:00,22.39,22.42,22.38,22.4,18365.0,21.9795,22.009,21.9697,21.9893,18365.0
2016-03-14 14:10:00,22.41,22.41,22.39,22.41,37877.0,21.9991,21.9991,21.9795,21.9991,37877.0
2016-03-14 14:15:00,22.4,22.42,22.39,22.42,13225.0,21.9893,22.009,21.9795,22.009,13225.0
2016-03-14 14:20:00,22.42,22.44,22.41,22.43,6587.0,22.009,22.0286,21.9991,22.0188,6587.0
2016-03-14 14:25:00,22.43,22.44,22.41,22.43,16737.0,22.0188,22.0286,21.9991,22.0188,16737.0
2016-03-14 14:30:00,22.44,22.47,22.43,22.47,9521.0,22.0286,22.058,22.0188,22.058,9521.0
2016-03-14 14:35:00,22.48,22.5,22.47,22.49,11070.0,22.0679,22.0875,22.058,22.0777,11070.0
2016-03-14 14:40:00,22.49,22.52,22.49,22.51,12629.0,22.0777,22.1071,22.0777,22.0973,12629.0
2016-03-14 14:45:00,22.5,22.52,22.5,22.51,7595.0,22.0875,22.1071,22.0875,22.0973,7595.0
2016-03-14 14:50:00,22.51,22.52,22.48,22.48,12767.0,22.0973,22.1071,22.0679,22.0679,12767.0
2016-03-14 14:55:00,22.49,22.49,22.46,22.47,10054.0,22.0777,22.0777,22.0482,22.058,10054.0
2016-03-14 15:00:00,22.47,22.48,22.45,22.46,27547.0,22.058,22.0679,22.0384,22.0482,27547.0
2016-03-14 15:05:00,22.46,22.47,22.45,22.46,9264.0,22.0482,22.058,22.0384,22.0482,9264.0
2016-03-14 15:10:00,22.46,22.46,22.44,22.44,15431.0,22.0482,22.0482,22.0286,22.0286,15431.0
2016-03-14 15:15:00,22.44,22.46,22.42,22.42,29384.0,22.0286,22.0482,22.009,22.009,29384.0
2016-03-14 15:20:00,22.43,22.48,22.42,22.48,19405.0,22.0188,22.0679,22.009,22.0679,19405.0
2016-03-14 15:25:00,22.48,22.53,22.48,22.52,28073.0,22.0679,22.1169,22.0679,22.1071,28073.0
2016-03-14 15:30:00,22.52,22.53,22.49,22.51,24851.0,22.1071,22.1169,22.0777,22.0973,24851.0
2016-03-14 15:35:00,22.51,22.54,22.51,22.54,31256.0,22.0973,22.1268,22.0973,22.1268,31256.0
2016-03-14 15:40:00,22.54,22.55,22.51,22.52,35780.0,22.1268,22.1366,22.0973,22.1071,35780.0
2016-03-14 15:45:00,22.52,22.53,22.5,22.5,60584.0,22.1071,22.1169,22.0875,22.0875,60584.0
2016-03-14 15:50:00,22.5,22.5,22.49,22.49,14908.0,22.0875,22.0875,22.0777,22.0777,14908.0
2016-03-14 15:55:00,22.5,22.5,22.46,22.47,67827.0,22.0875,22.0875,22.0482,22.058,67827.0
2016-03-15 09:30:00,22.09,22.09,21.79,21.91,96905.0,21.685,21.685,21.3905,21.5083,96905.0
2016-03-15 09:35:00,21.94,22.0,21.75,21.76,66131.0,21.5378,21.5967,21.3512,21.3611,66131.0
2016-03-15 09:40:00,21.75,21.92,21.74,21.81,70329.0,21.3512,21.5181,21.3414,21.4101,70329.0
2016-03-15 09:45:00,21.82,21.83,21.76,21.79,74579.0,21.42,21.4298,21.3611,21.3905,74579.0
2016-03-15 09:50:00,21.79,21.83,21.78,21.83,76321.0,21.3905,21.4298,21.3807,21.4298,76321.0
2016-03-15 09:55:00,21.82,21.85,21.74,21.75,92087.0,21.42,21.4494,21.3414,21.3512,92087.0
2016-03-15 10:00:00,21.74,21.81,21.74,21.8,84213.0,21.3414,21.4101,21.3414,21.4003,84213.0
2016-03-15 10:05:00,21.8,21.81,21.75,21.75,59159.0,21.4003,21.4101,21.3512,21.3512,59159.0
2016-03-15 10:10:00,21.75,21.77,21.72,21.76,34593.0,21.3512,21.3709,21.3218,21.3611,34593.0
2016-03-15 10:15:00,21.76,21.76,21.68,21.69,46298.0,21.3611,21.3611,21.2825,21.2923,46298.0
2016-03-15 10:20:00,21.69,21.76,21.65,21.71,58474.0,21.2923,21.3611,21.2531,21.312,58474.0
2016-03-15 10:25:00,21.71,21.71,21.63,21.66,78853.0,21.312,21.312,21.2334,21.2629,78853.0
2016-03-15 10:30:00,21.67,21.74,21.67,21.7,36058.0,21.2727,21.3414,21.2727,21.3022,36058.0
2016-03-15 10:35:00,21.69,21.69,21.6,21.61,77256.0,21.2923,21.2923,21.204,21.2138,77256.0
2016-03-15 10:40:00,21.62,21.67,21.61,21.64,24582.0,21.2236,21.2727,21.2138,21.2433,24582.0
2016-03-15 10:45:00,21.64,21.69,21.62,21.67,29065.0,21.2433,21.2923,21.2236,21.2727,29065.0
2016-03-15 10:50:00,21.67,21.74,21.65,21.65,125473.0,21.2727,21.3414,21.2531,21.2531,125473.0
2016-03-15 10:55:00,21.64,21.65,21.59,21.64,95616.0,21.2433,21.2531,21.1942,21.2433,95616.0
2016-03-15 11:00:00,21.64,21.67,21.62,21.66,81964.0,21.2433,21.2727,21.2236,21.2629,81964.0
2016-03-15 11:05:00,21.66,21.66,21.62,21.63,34544.0,21.2629,21.2629,21.2236,21.2334,34544.0
2016-03-15 11:10:00,21.63,21.64,21.61,21.63,25492.0,21.2334,21.2433,21.2138,21.2334,25492.0
2016-03-15 11:15:00,21.63,21.64,21.59,21.6,37260.0,21.2334,21.2433,21.1942,21.204,37260.0
2016-03-15 11:20:00,21.61,21.61,21.6,21.61,11100.0,21.2138,21.2138,21.204,21.2138,11100.0
2016-03-15 11:25:00,21.61,21.61,21.59,21.6,27039.0,21.2138,21.2138,21.1942,21.204,27039.0
2016-03-15 11:30:00,21.6,21.6,21.58,21.58,16648.0,21.204,21.204,21.1844,21.1844,16648.0
2016-03-15 11:35:00,21.59,21.6,21.54,21.54,37384.0,21.1942,21.204,21.1451,21.1451,37384.0
2016-03-15 11:40:00,21.54,21.57,21.53,21.55,40168.0,21.1451,21.1745,21.1353,21.1549,40168.0
2016-03-15 11:45:00,21.56,21.56,21.55,21.55,22157.0,21.1647,21.1647,21.1549,21.1549,22157.0
2016-03-15 11:50:00,21.56,21.61,21.55,21.59,53599.0,21.1647,21.2138,21.1549,21.1942,53599.0
2016-03-15 11:55:00,21.58,21.62,21.58,21.59,34312.0,21.1844,21.2236,21.1844,21.1942,34312.0
2016-03-15 12:00:00,21.59,21.61,21.58,21.6,24642.0,21.1942,21.2138,21.1844,21.204,24642.0
2016-03-15 12:05:00,21.6,21.62,21.58,21.6,39392.0,21.204,21.2236,21.1844,21.204,39392.0
2016-03-15 12:10:00,21.6,21.61,21.59,21.6,30027.0,21.204,21.2138,21.1942,21.204,30027.0
2016-03-15 12:15:00,21.6,21.6,21.55,21.55,18431.0,21.204,21.204,21.1549,21.1549,18431.0
2016-03-15 12:20:00,21.55,21.59,21.55,21.59,17924.0,21.1549,21.1942,21.1549,21.1942,17924.0
2016-03-15 12:25:00,21.59,21.61,21.55,21.58,42447.0,21.1942,21.2138,21.1549,21.1844,42447.0
2016-03-15 12:30:00,21.57,21.6,21.56,21.58,19534.0,21.1745,21.204,21.1647,21.1844,19534.0
2016-03-15 12:35:00,21.58,21.6,21.57,21.6,18624.0,21.1844,21.204,21.1745,21.204,18624.0
2016-03-15 12:40:00,21.59,21.6,21.57,21.59,18325.0,21.1942,21.204,21.1745,21.1942,18325.0
2016-03-15 12:45:00,21.59,21.6,21.57,21.58,18339.0,21.1942,21.204,21.1745,21.1844,18339.0
2016-03-15 12:50:00,21.58,21.62,21.57,21.61,33739.0,21.1844,21.2236,21.1745,21.2138,33739.0
2016-03-15 12:55:00,21.61,21.65,21.61,21.65,21903.0,21.2138,21.2531,21.2138,21.2531,21903.0
2016-03-15 13:00:00,21.65,21.68,21.64,21.66,28346.0,21.2531,21.2825,21.2433,21.2629,28346.0
2016-03-15 13:05:00,21.67,21.69,21.66,21.69,29954.0,21.2727,21.2923,21.2629,21.2923,29954.0
2016-03-15 13:10:00,21.69,21.7,21.67,21.7,25196.0,21.2923,21.3022,21.2727,21.3022,25196.0
2016-03-15 13:15:00,21.7,21.74,21.7,21.74,27206.0,21.3022,21.3414,21.3022,21.3414,27206.0
2016-03-15 13:20:00,21.74,21.8,21.74,21.79,25841.0,21.3414,21.4003,21.3414,21.3905,25841.0
2016-03-15 13:25:00,21.79,21.83,21.78,21.82,16758.0,21.3905,21.4298,21.3807,21.42,16758.0
2016-03-15 13:30:00,21.82,21.85,21.82,21.84,22139.0,21.42,21.4494,21.42,21.4396,22139.0
2016-03-15 13:35:00,21.84,21.84,21.79,21.81,21897.0,21.4396,21.4396,21.3905,21.4101,21897.0
2016-03-15 13:40:00,21.81,21.87,21.8,21.87,34758.0,21.4101,21.469,21.4003,21.469,34758.0
2016-03-15 13:45:00,21.88,21.89,21.85,21.87,29650.0,21.4789,21.4887,21.4494,21.469,29650.0
2016-03-15 13:50:00,21.87,21.88,21.85,21.88,60287.0,21.469,21.4789,21.4494,21.4789,60287.0
2016-03-15 13:55:00,21.88,21.92,21.87,21.92,25579.0,21.4789,21.5181,21.469,21.5181,25579.0
2016-03-15 14:00:00,21.91,21.92,21.87,21.89,28971.0,21.5083,21.5181,21.469,21.4887,28971.0
2016-03-15 14:05:00,21.89,21.9,21.89,21.89,21667.0,21.4887,21.4985,21.4887,21.4887,21667.0
2016-03-15 14:10:00,21.9,21.9,21.87,21.89,27529.0,21.4985,21.4985,21.469,21.4887,27529.0
2016-03-15 14:15:00,21.89,21.91,21.88,21.91,25569.0,21.4887,21.5083,21.4789,21.5083,25569.0
2016-03-15 14:20:00,21.91,21.91,21.89,21.89,18182.0,21.5083,21.5083,21.4887,21.4887,18182.0
2016-03-15 14:25:00,21.89,21.9,21.89,21.9,10024.0,21.4887,21.4985,21.4887,21.4985,10024.0
2016-03-15 14:30:00,21.89,21.9,21.88,21.88,16183.0,21.4887,21.4985,21.4789,21.4789,16183.0
2016-03-15 14:35:00,21.89,21.89,21.85,21.85,19775.0,21.4887,21.4887,21.4494,21.4494,19775.0
2016-03-15 14:40:00,21.85,21.87,21.85,21.86,27971.0,21.4494,21.469,21.4494,21.4592,27971.0
2016-03-15 14:45:00,21.86,21.86,21.82,21.82,16003.0,21.4592,21.4592,21.42,21.42,16003.0
2016-03-15 14:50:00,21.82,21.85,21.81,21.81,19799.0,21.42,21.4494,21.4101,21.4101,19799.0
2016-03-15 14:55:00,21.82,21.84,21.8,21.84,24250.0,21.42,21.4396,21.4003,21.4396,24250.0
2016-03-15 15:00:00,21.84,21.87,21.82,21.84,49281.0,21.4396,21.469,21.42,21.4396,49281.0
2016-03-15 15:05:00,21.85,21.85,21.82,21.84,20100.0,21.4494,21.4494,21.42,21.4396,20100.0
2016-03-15 15:10:00,21.84,21.87,21.83,21.86,42782.0,21.4396,21.469,21.4298,21.4592,42782.0
2016-03-15 15:15:00,21.86,21.87,21.84,21.86,42301.0,21.4592,21.469,21.4396,21.4592,42301.0
2016-03-15 15:20:00,21.86,21.9,21.86,21.87,38150.0,21.4592,21.4985,21.4592,21.469,38150.0
2016-03-15 15:25:00,21.87,21.88,21.86,21.88,17558.0,21.469,21.4789,21.4592,21.4789,17558.0
2016-03-15 15:30:00,21.88,21.88,21.87,21.88,35075.0,21.4789,21.4789,21.469,21.4789,35075.0
2016-03-15 15:35:00,21.88,21.88,21.87,21.88,24772.0,21.4789,21.4789,21.469,21.4789,24772.0
2016-03-15 15:40:00,21.88,21.88,21.85,21.87,58895.0,21.4789,21.4789,21.4494,21.469,58895.0
2016-03-15 15:45:00,21.86,21.91,21.86,21.9,114111.0,21.4592,21.5083,21.4592,21.4985,114111.0
2016-03-15 15:50:00,21.89,21.9,21.89,21.9,39837.0,21.4887,21.4985,21.4887,21.4985,39837.0
2016-03-15 15:55:00,21.9,21.92,21.89,21.91,148003.0,21.4985,21.5181,21.4887,21.5083,148003.0
2016-03-16 09:30:00,21.88,21.99,21.73,21.96,31378.0,21.4789,21.5868,21.3316,21.5574,31378.0
2016-03-16 09:35:00,21.96,22.09,21.96,22.02,54857.0,21.5574,21.685,21.5574,21.6163,54857.0
2016-03-16 09:40:00,22.03,22.09,21.96,22.09,46293.0,21.6261,21.685,21.5574,21.685,46293.0
2016-03-16 09:45:00,22.1,22.17,22.1,22.17,35364.0,21.6948,21.7635,21.6948,21.7635,35364.0
2016-03-16 09:50:00,22.16,22.19,22.11,22.11,16840.0,21.7537,21.7832,21.7046,21.7046,16840.0
2016-03-16 09:55:00,22.12,22.12,22.06,22.12,16080.0,21.7145,21.7145,21.6556,21.7145,16080.0
2016-03-16 10:00:00,22.12,22.16,22.06,22.08,16050.0,21.7145,21.7537,21.6556,21.6752,16050.0
2016-03-16 10:05:00,22.09,22.11,22.06,22.1,29730.0,21.685,21.7046,21.6556,21.6948,29730.0
2016-03-16 10:10:00,22.1,22.11,22.06,22.1,33872.0,21.6948,21.7046,21.6556,21.6948,33872.0
2016-03-16 10:15:00,22.11,22.11,22.05,22.1,17463.0,21.7046,21.7046,21.6457,21.6948,17463.0
2016-03-16 10:20:00,22.1,22.1,22.04,22.06,47786.0,21.6948,21.6948,21.6359,21.6556,47786.0
2016-03-16 10:25:00,22.06,22.07,22.02,22.05,25546.0,21.6556,21.6654,21.6163,21.6457,25546.0
2016-03-16 10:30:00,22.05,22.07,22.03,22.04,22061.0,21.6457,21.6654,21.6261,21.6359,22061.0
2016-03-16 10:35:00,22.05,22.13,22.04,22.12,29839.0,21.6457,21.7243,21.6359,21.7145,29839.0
2016-03-16 10:40:00,22.12,22.19,22.12,22.18,34828.0,21.7145,21.7832,21.7145,21.7734,34828.0
2016-03-16 10:45:00,22.18,22.23,22.14,22.14,26334.0,21.7734,21.8224,21.7341,21.7341,26334.0
2016-03-16 10:50:00,22.14,22.14,22.12,22.13,8295.0,21.7341,21.7341,21.7145,21.7243,8295.0
2016-03-16 10:55:00,22.13,22.15,22.12,22.14,17270.0,21.7243,21.7439,21.7145,21.7341,17270.0
2016-03-16 11:00:00,22.15,22.16,22.12,22.15,24870.0,21.7439,21.7537,21.7145,21.7439,24870.0
2016-03-16 11:05:00,22.14,22.15,22.12,22.14,9683.0,21.7341,21.7439,21.7145,21.7341,9683.0
2016-03-16 11:10:00,22.14,22.14,22.11,22.12,10662.0,21.7341,21.7341,21.7046,21.7145,10662.0
2016-03-16 11:15:00,22.12,22.14,22.11,22.14,6836.0,21.7145,21.7341,21.7046,21.7341,6836.0
2016-03-16 11:20:00,22.14,22.14,22.08,22.08,17371.0,21.7341,21.7341,21.6752,21.6752,17371.0
2016-03-16 11:25:00,22.08,22.09,22.07,22.07,9844.0,21.6752,21.685,21.6654,21.6654,9844.0
2016-03-16 11:30:00,22.07,22.09,22.05,22.07,28240.0,21.6654,21.685,21.6457,21.6654,28240.0
2016-03-16 11:35:00,22.07,22.07,22.01,22.04,51528.0,21.6654,21.6654,21.6065,21.6359,51528.0
2016-03-16 11:40:00,22.04,22.07,21.99,22.0,36270.0,21.6359,21.6654,21.5868,21.5967,36270.0
2016-03-16 11:45:00,22.0,22.01,21.96,21.97,18001.0,21.5967,21.6065,21.5574,21.5672,18001.0
2016-03-16 11:50:00,21.98,21.98,21.95,21.96,5918.0,21.577,21.577,21.5476,21.5574,5918.0
2016-03-16 11:55:00,21.97,21.99,21.97,21.98,6038.0,21.5672,21.5868,21.5672,21.577,6038.0
2016-03-16 12:00:00,21.99,21.99,21.98,21.98,2400.0,21.5868,21.5868,21.577,21.577,2400.0
2016-03-16 12:05:00,21.98,21.98,21.95,21.97,16785.0,21.577,21.577,21.5476,21.5672,16785.0
2016-03-16 12:10:00,21.97,22.0,21.97,21.98,9422.0,21.5672,21.5967,21.5672,21.577,9422.0
2016-03-16 12:15:00,21.98,21.98,21.95,21.97,37167.0,21.577,21.577,21.5476,21.5672,37167.0
2016-03-16 12:20:00,21.96,21.98,21.95,21.96,43162.0,21.5574,21.577,21.5476,21.5574,43162.0
2016-03-16 12:25:00,21.97,21.97,21.94,21.95,10141.0,21.5672,21.5672,21.5378,21.5476,10141.0
2016-03-16 12:30:00,21.95,21.96,21.93,21.94,19394.0,21.5476,21.5574,21.5279,21.5378,19394.0
2016-03-16 12:35:00,21.94,21.97,21.94,21.96,8280.0,21.5378,21.5672,21.5378,21.5574,8280.0
2016-03-16 12:40:00,21.96,21.97,21.95,21.97,7710.0,21.5574,21.5672,21.5476,21.5672,7710.0
2016-03-16 12:45:00,21.97,22.0,21.96,21.98,11324.0,21.5672,21.5967,21.5574,21.577,11324.0
2016-03-16 12:50:00,21.98,22.01,21.97,22.0,15462.0,21.577,21.6065,21.5672,21.5967,15462.0
2016-03-16 12:55:00,22.0,22.03,21.99,22.03,12780.0,21.5967,21.6261,21.5868,21.6261,12780.0
2016-03-16 13:00:00,22.03,22.04,22.0,22.01,15223.0,21.6261,21.6359,21.5967,21.6065,15223.0
2016-03-16 13:05:00,22.0,22.02,21.99,22.01,7703.0,21.5967,21.6163,21.5868,21.6065,7703.0
2016-03-16 13:10:00,22.0,22.01,21.97,21.98,30845.0,21.5967,21.6065,21.5672,21.577,30845.0
2016-03-16 13:15:00,21.97,22.0,21.97,22.0,10855.0,21.5672,21.5967,21.5672,21.5967,10855.0
2016-03-16 13:20:00,22.0,22.01,21.98,22.01,5888.0,21.5967,21.6065,21.577,21.6065,5888.0
2016-03-16 13:25:00,22.01,22.04,22.01,22.02,14646.0,21.6065,21.6359,21.6065,21.6163,14646.0
2016-03-16 13:30:00,22.02,22.03,21.97,21.98,23233.0,21.6163,21.6261,21.5672,21.577,23233.0
2016-03-16 13:35:00,21.98,21.99,21.97,21.99,4745.0,21.577,21.5868,21.5672,21.5868,4745.0
2016-03-16 13:40:00,21.99,22.0,21.98,22.0,14947.0,21.5868,21.5967,21.577,21.5967,14947.0
2016-03-16 13:45:00,21.99,22.0,21.99,22.0,3626.0,21.5868,21.5967,21.5868,21.5967,3626.0
2016-03-16 13:50:00,22.0,22.0,21.98,22.0,20609.0,21.5967,21.5967,21.577,21.5967,20609.0
2016-03-16 13:55:00,21.99,22.0,21.98,22.0,16620.0,21.5868,21.5967,21.577,21.5967,16620.0
2016-03-16 14:00:00,22.0,22.13,22.0,22.12,37585.0,21.5967,21.7243,21.5967,21.7145,37585.0
2016-03-16 14:05:00,22.12,22.15,22.1,22.12,13642.0,21.7145,21.7439,21.6948,21.7145,13642.0
2016-03-16 14:10:00,22.12,22.12,22.0,22.01,26800.0,21.7145,21.7145,21.5967,21.6065,26800.0
2016-03-16 14:15:00,22.02,22.06,22.02,22.05,14071.0,21.6163,21.6556,21.6163,21.6457,14071.0
2016-03-16 14:20:00,22.04,22.11,22.03,22.08,32403.0,21.6359,21.7046,21.6261,21.6752,32403.0
2016-03-16 14:25:00,22.08,22.2,22.08,22.19,34277.0,21.6752,21.793,21.6752,21.7832,34277.0
2016-03-16 14:30:00,22.2,22.23,22.17,22.19,27548.0,21.793,21.8224,21.7635,21.7832,27548.0
2016-03-16 14:35:00,22.19,22.2,22.14,22.2,20072.0,21.7832,21.793,21.7341,21.793,20072.0
2016-03-16 14:40:00,22.19,22.22,22.19,22.2,50817.0,21.7832,21.8126,21.7832,21.793,50817.0
2016-03-16 14:45:00,22.2,22.23,22.2,22.22,23486.0,21.793,21.8224,21.793,21.8126,23486.0
2016-03-16 14:50:00,22.22,22.23,22.17,22.17,25195.0,21.8126,21.8224,21.7635,21.7635,25195.0
2016-03-16 14:55:00,22.18,22.19,22.09,22.09,32431.0,21.7734,21.7832,21.685,21.685,32431.0
2016-03-16 15:00:00,22.08,22.13,22.07,22.11,34033.0,21.6752,21.7243,21.6654,21.7046,34033.0
2016-03-16 15:05:00,22.12,22.15,22.1,22.14,27436.0,21.7145,21.7439,21.6948,21.7341,27436.0
2016-03-16 15:10:00,22.14,22.16,22.13,22.15,43333.0,21.7341,21.7537,21.7243,21.7439,43333.0
2016-03-16 15:15:00,22.14,22.16,22.12,22.14,56848.0,21.7341,21.7537,21.7145,21.7341,56848.0
2016-03-16 15:20:00,22.14,22.15,22.08,22.09,71321.0,21.7341,21.7439,21.6752,21.685,71321.0
2016-03-16 15:25:00,22.09,22.13,22.08,22.12,30372.0,21.685,21.7243,21.6752,21.7145,30372.0
2016-03-16 15:30:00,22.12,22.14,22.1,22.14,60390.0,21.7145,21.7341,21.6948,21.7341,60390.0
2016-03-16 15:35:00,22.14,22.19,22.14,22.19,51070.0,21.7341,21.7832,21.7341,21.7832,51070.0
2016-03-16 15:40:00,22.19,22.2,22.16,22.18,57091.0,21.7832,21.793,21.7537,21.7734,57091.0
2016-03-16 15:45:00,22.18,22.21,22.17,22.21,45790.0,21.7734,21.8028,21.7635,21.8028,45790.0
2016-03-16 15:50:00,22.21,22.22,22.2,22.21,63131.0,21.8028,21.8126,21.793,21.8028,63131.0
2016-03-16 15:55:00,22.21,22.21,22.18,22.19,127414.0,21.8028,21.8028,21.7734,21.7832,127414.0
2016-03-17 09:30:00,22.22,22.28,22.2,22.25,25039.0,21.8126,21.8715,21.793,21.8421,25039.0
2016-03-17 09:35:00,22.28,22.3,22.22,22.22,18475.0,21.8715,21.8912,21.8126,21.8126,18475.0
2016-03-17 09:40:00,22.23,22.25,22.18,22.2,36998.0,21.8224,21.8421,21.7734,21.793,36998.0
2016-03-17 09:45:00,22.19,22.29,22.18,22.29,35335.0,21.7832,21.8813,21.7734,21.8813,35335.0
2016-03-17 09:50:00,22.29,22.32,22.28,22.3,11062.0,21.8813,21.9108,21.8715,21.8912,11062.0
2016-03-17 09:55:00,22.31,22.35,22.31,22.32,13274.0,21.901,21.9402,21.901,21.9108,13274.0
2016-03-17 10:00:00,22.33,22.37,22.32,22.34,17321.0,21.9206,21.9599,21.9108,21.9304,17321.0
2016-03-17 10:05:00,22.34,22.36,22.27,22.31,33196.0,21.9304,21.9501,21.8617,21.901,33196.0
2016-03-17 10:10:00,22.31,22.32,22.3,22.32,21857.0,21.901,21.9108,21.8912,21.9108,21857.0
2016-03-17 10:15:00,22.32,22.34,22.27,22.29,19777.0,21.9108,21.9304,21.8617,21.8813,19777.0
2016-03-17 10:20:00,22.29,22.32,22.28,22.32,23400.0,21.8813,21.9108,21.8715,21.9108,23400.0
2016-03-17 10:25:00,22.31,22.41,22.31,22.4,25361.0,21.901,21.9991,21.901,21.9893,25361.0
2016-03-17 10:30:00,22.39,22.43,22.37,22.4,16559.0,21.9795,22.0188,21.9599,21.9893,16559.0
2016-03-17 10:35:00,22.4,22.46,22.4,22.46,13961.0,21.9893,22.0482,21.9893,22.0482,13961.0
2016-03-17 10:40:00,22.46,22.5,22.46,22.49,14299.0,22.0482,22.0875,22.0482,22.0777,14299.0
2016-03-17 10:45:00,22.49,22.52,22.45,22.47,16072.0,22.0777,22.1071,22.0384,22.058,16072.0
2016-03-17 10:50:00,22.47,22.47,22.43,22.46,36202.0,22.058,22.058,22.0188,22.0482,36202.0
2016-03-17 10:55:00,22.45,22.47,22.45,22.47,13003.0,22.0384,22.058,22.0384,22.058,13003.0
2016-03-17 11:00:00,22.47,22.47,22.45,22.46,16914.0,22.058,22.058,22.0384,22.0482,16914.0
2016-03-17 11:05:00,22.46,22.47,22.45,22.46,20514.0,22.0482,22.058,22.0384,22.0482,20514.0
2016-03-17 11:10:00,22.46,22.5,22.45,22.48,18858.0,22.0482,22.0875,22.0384,22.0679,18858.0
2016-03-17 11:15:00,22.48,22.48,22.46,22.46,12119.0,22.0679,22.0679,22.0482,22.0482,12119.0
2016-03-17 11:20:00,22.46,22.51,22.46,22.51,20195.0,22.0482,22.0973,22.0482,22.0973,20195.0
2016-03-17 11:25:00,22.51,22.51,22.47,22.48,17905.0,22.0973,22.0973,22.058,22.0679,17905.0
2016-03-17 11:30:00,22.49,22.51,22.47,22.49,11125.0,22.0777,22.0973,22.058,22.0777,11125.0
2016-03-17 11:35:00,22.48,22.52,22.46,22.48,20335.0,22.0679,22.1071,22.0482,22.0679,20335.0
2016-03-17 11:40:00,22.48,22.51,22.45,22.48,14564.0,22.0679,22.0973,22.0384,22.0679,14564.0
2016-03-17 11:45:00,22.49,22.51,22.48,22.5,11208.0,22.0777,22.0973,22.0679,22.0875,11208.0
2016-03-17 11:50:00,22.5,22.55,22.49,22.55,18485.0,22.0875,22.1366,22.0777,22.1366,18485.0
2016-03-17 11:55:00,22.54,22.54,22.45,22.46,42166.0,22.1268,22.1268,22.0384,22.0482,42166.0
2016-03-17 12:00:00,22.47,22.49,22.44,22.48,11776.0,22.058,22.0777,22.0286,22.0679,11776.0
2016-03-17 12:05:00,22.48,22.52,22.48,22.52,15231.0,22.0679,22.1071,22.0679,22.1071,15231.0
2016-03-17 12:10:00,22.52,22.56,22.51,22.55,10917.0,22.1071,22.1464,22.0973,22.1366,10917.0
2016-03-17 12:15:00,22.55,22.55,22.5,22.53,9610.0,22.1366,22.1366,22.0875,22.1169,9610.0
2016-03-17 12:20:00,22.53,22.56,22.52,22.56,7473.0,22.1169,22.1464,22.1071,22.1464,7473.0
2016-03-17 12:25:00,22.56,22.6,22.55,22.6,24835.0,22.1464,22.1857,22.1366,22.1857,24835.0
2016-03-17 12:30:00,22.61,22.63,22.55,22.55,26083.0,22.1955,22.2151,22.1366,22.1366,26083.0
2016-03-17 12:35:00,22.56,22.57,22.53,22.53,12848.0,22.1464,22.1562,22.1169,22.1169,12848.0
2016-03-17 12:40:00,22.53,22.59,22.53,22.58,19150.0,22.1169,22.1758,22.1169,22.166,19150.0
2016-03-17 12:45:00,22.58,22.59,22.56,22.56,11802.0,22.166,22.1758,22.1464,22.1464,11802.0
2016-03-17 12:50:00,22.57,22.59,22.56,22.57,8089.0,22.1562,22.1758,22.1464,22.1562,8089.0
2016-03-17 12:55:00,22.58,22.62,22.58,22.59,12225.0,22.166,22.2053,22.166,22.1758,12225.0
2016-03-17 13:00:00,22.6,22.62,22.58,22.58,19425.0,22.1857,22.2053,22.166,22.166,19425.0
2016-03-17 13:05:00,22.58,22.6,22.56,22.58,14835.0,22.166,22.1857,22.1464,22.166,14835.0
2016-03-17 13:10:00,22.58,22.58,22.55,22.56,14221.0,22.166,22.166,22.1366,22.1464,14221.0
2016-03-17 13:15:00,22.56,22.57,22.53,22.54,7483.0,22.1464,22.1562,22.1169,22.1268,7483.0
2016-03-17 13:20:00,22.54,22.56,22.53,22.53,20915.0,22.1268,22.1464,22.1169,22.1169,20915.0
2016-03-17 13:25:00,22.52,22.53,22.48,22.5,38263.0,22.1071,22.1169,22.0679,22.0875,38263.0
2016-03-17 13:30:00,22.5,22.52,22.48,22.52,22671.0,22.0875,22.1071,22.0679,22.1071,22671.0
2016-03-17 13:35:00,22.52,22.54,22.51,22.53,18793.0,22.1071,22.1268,22.0973,22.1169,18793.0
2016-03-17 13:40:00,22.54,22.54,22.52,22.53,16560.0,22.1268,22.1268,22.1071,22.1169,16560.0
2016-03-17 13:45:00,22.52,22.52,22.49,22.51,24275.0,22.1071,22.1071,22.0777,22.0973,24275.0
2016-03-17 13:50:00,22.52,22.57,22.52,22.57,14001.0,22.1071,22.1562,22.1071,22.1562,14001.0
2016-03-17 13:55:00,22.57,22.59,22.57,22.59,15174.0,22.1562,22.1758,22.1562,22.1758,15174.0
2016-03-17 14:00:00,22.58,22.58,22.53,22.55,16469.0,22.166,22.166,22.1169,22.1366,16469.0
2016-03-17 14:05:00,22.55,22.55,22.52,22.52,41042.0,22.1366,22.1366,22.1071,22.1071,41042.0
2016-03-17 14:10:00,22.53,22.53,22.51,22.52,24201.0,22.1169,22.1169,22.0973,22.1071,24201.0
2016-03-17 14:15:00,22.52,22.53,22.51,22.52,14331.0,22.1071,22.1169,22.0973,22.1071,14331.0
2016-03-17 14:20:00,22.52,22.53,22.52,22.53,9524.0,22.1071,22.1169,22.1071,22.1169,9524.0
2016-03-17 14:25:00,22.52,22.53,22.49,22.5,30376.0,22.1071,22.1169,22.0777,22.0875,30376.0
2016-03-17 14:30:00,22.5,22.5,22.47,22.48,42090.0,22.0875,22.0875,22.058,22.0679,42090.0
2016-03-17 14:35:00,22.49,22.5,22.47,22.5,9130.0,22.0777,22.0875,22.058,22.0875,9130.0
2016-03-17 14:40:00,22.5,22.5,22.47,22.48,48467.0,22.0875,22.0875,22.058,22.0679,48467.0
2016-03-17 14:45:00,22.48,22.5,22.46,22.49,19440.0,22.0679,22.0875,22.0482,22.0777,19440.0
2016-03-17 14:50:00,22.49,22.53,22.49,22.52,14294.0,22.0777,22.1169,22.0777,22.1071,14294.0
2016-03-17 14:55:00,22.53,22.54,22.5,22.51,15063.0,22.1169,22.1268,22.0875,22.0973,15063.0
2016-03-17 15:00:00,22.51,22.54,22.5,22.53,12615.0,22.0973,22.1268,22.0875,22.1169,12615.0
2016-03-17 15:05:00,22.53,22.54,22.51,22.52,14768.0,22.1169,22.1268,22.0973,22.1071,14768.0
2016-03-17 15:10:00,22.52,22.53,22.5,22.51,13490.0,22.1071,22.1169,22.0875,22.0973,13490.0
2016-03-17 15:15:00,22.5,22.51,22.49,22.5,23172.0,22.0875,22.0973,22.0777,22.0875,23172.0
2016-03-17 15:20:00,22.49,22.53,22.49,22.53,26674.0,22.0777,22.1169,22.0777,22.1169,26674.0
2016-03-17 15:25:00,22.53,22.55,22.52,22.55,22881.0,22.1169,22.1366,22.1071,22.1366,22881.0
2016-03-17 15:30:00,22.55,22.56,22.51,22.52,43362.0,22.1366,22.1464,22.0973,22.1071,43362.0
2016-03-17 15:35:00,22.53,22.57,22.52,22.57,16554.0,22.1169,22.1562,22.1071,22.1562,16554.0
2016-03-17 15:40:00,22.57,22.57,22.52,22.56,39637.0,22.1562,22.1562,22.1071,22.1464,39637.0
2016-03-17 15:45:00,22.56,22.57,22.53,22.53,36636.0,22.1464,22.1562,22.1169,22.1169,36636.0
2016-03-17 15:50:00,22.54,22.55,22.52,22.53,46927.0,22.1268,22.1366,22.1071,22.1169,46927.0
2016-03-17 15:55:00,22.53,22.53,22.5,22.52,100208.0,22.1169,22.1169,22.0875,22.1071,100208.0
2016-03-18 09:30:00,22.61,22.68,22.5,22.65,169077.0,22.1955,22.2642,22.0875,22.2347,169077.0
2016-03-18 09:35:00,22.65,22.74,22.63,22.74,28325.0,22.2347,22.3231,22.2151,22.3231,28325.0
2016-03-18 09:40:00,22.74,22.76,22.7,22.74,41647.0,22.3231,22.3427,22.2838,22.3231,41647.0
2016-03-18 09:45:00,22.73,22.76,22.67,22.7,29603.0,22.3133,22.3427,22.2544,22.2838,29603.0
2016-03-18 09:50:00,22.7,22.77,22.68,22.74,23348.0,22.2838,22.3525,22.2642,22.3231,23348.0
2016-03-18 09:55:00,22.74,22.8,22.74,22.77,22743.0,22.3231,22.382,22.3231,22.3525,22743.0
2016-03-18 10:00:00,22.77,22.83,22.75,22.81,88262.0,22.3525,22.4114,22.3329,22.3918,88262.0
2016-03-18 10:05:00,22.82,22.83,22.75,22.79,19894.0,22.4016,22.4114,22.3329,22.3722,19894.0
2016-03-18 10:10:00,22.79,22.84,22.79,22.83,24007.0,22.3722,22.4213,22.3722,22.4114,24007.0
2016-03-18 10:15:00,22.83,22.83,22.68,22.68,30808.0,22.4114,22.4114,22.2642,22.2642,30808.0
2016-03-18 10:20:00,22.68,22.71,22.68,22.7,16925.0,22.2642,22.2936,22.2642,22.2838,16925.0
2016-03-18 10:25:00,22.7,22.7,22.65,22.66,15382.0,22.2838,22.2838,22.2347,22.2446,15382.0
2016-03-18 10:30:00,22.66,22.68,22.64,22.68,29873.0,22.2446,22.2642,22.2249,22.2642,29873.0
2016-03-18 10:35:00,22.68,22.68,22.6,22.6,16005.0,22.2642,22.2642,22.1857,22.1857,16005.0
2016-03-18 10:40:00,22.61,22.61,22.55,22.56,23840.0,22.1955,22.1955,22.1366,22.1464,23840.0
2016-03-18 10:45:00,22.56,22.58,22.54,22.56,15776.0,22.1464,22.166,22.1268,22.1464,15776.0
2016-03-18 10:50:00,22.55,22.62,22.55,22.61,19257.0,22.1366,22.2053,22.1366,22.1955,19257.0
2016-03-18 10:55:00,22.61,22.61,22.57,22.58,21287.0,22.1955,22.1955,22.1562,22.166,21287.0
2016-03-18 11:00:00,22.58,22.68,22.58,22.66,102693.0,22.166,22.2642,22.166,22.2446,102693.0
2016-03-18 11:05:00,22.66,22.68,22.64,22.68,41399.0,22.2446,22.2642,22.2249,22.2642,41399.0
2016-03-18 11:10:00,22.68,22.69,22.66,22.68,27692.0,22.2642,22.274,22.2446,22.2642,27692.0
2016-03-18 11:15:00,22.68,22.71,22.66,22.71,11148.0,22.2642,22.2936,22.2446,22.2936,11148.0
2016-03-18 11:20:00,22.7,22.72,22.69,22.72,22533.0,22.2838,22.3035,22.274,22.3035,22533.0
2016-03-18 11:25:00,22.73,22.73,22.69,22.69,20446.0,22.3133,22.3133,22.274,22.274,20446.0
2016-03-18 11:30:00,22.7,22.71,22.67,22.68,11910.0,22.2838,22.2936,22.2544,22.2642,11910.0
2016-03-18 11:35:00,22.67,22.68,22.62,22.64,20928.0,22.2544,22.2642,22.2053,22.2249,20928.0
2016-03-18 11:40:00,22.64,22.67,22.61,22.61,29213.0,22.2249,22.2544,22.1955,22.1955,29213.0
2016-03-18 11:45:00,22.62,22.63,22.59,22.6,25016.0,22.2053,22.2151,22.1758,22.1857,25016.0
2016-03-18 11:50:00,22.6,22.6,22.55,22.6,23890.0,22.1857,22.1857,22.1366,22.1857,23890.0
2016-03-18 11:55:00,22.6,22.63,22.58,22.63,13350.0,22.1857,22.2151,22.166,22.2151,13350.0
2016-03-18 12:00:00,22.63,22.64,22.61,22.64,12139.0,22.2151,22.2249,22.1955,22.2249,12139.0
2016-03-18 12:05:00,22.64,22.64,22.59,22.6,14125.0,22.2249,22.2249,22.1758,22.1857,14125.0
2016-03-18 12:10:00,22.6,22.6,22.58,22.6,6125.0,22.1857,22.1857,22.166,22.1857,6125.0
2016-03-18 12:15:00,22.6,22.6,22.54,22.58,11404.0,22.1857,22.1857,22.1268,22.166,11404.0
2016-03-18 12:20:00,22.58,22.6,22.58,22.59,9219.0,22.166,22.1857,22.166,22.1758,9219.0
2016-03-18 12:25:00,22.59,22.59,22.56,22.56,6372.0,22.1758,22.1758,22.1464,22.1464,6372.0
2016-03-18 12:30:00,22.56,22.58,22.54,22.58,10335.0,22.1464,22.166,22.1268,22.166,10335.0
2016-03-18 12:35:00,22.58,22.61,22.57,22.61,9174.0,22.166,22.1955,22.1562,22.1955,9174.0
2016-03-18 12:40:00,22.61,22.61,22.58,22.58,6100.0,22.1955,22.1955,22.166,22.166,6100.0
2016-03-18 12:45:00,22.58,22.6,22.57,22.59,9166.0,22.166,22.1857,22.1562,22.1758,9166.0
2016-03-18 12:50:00,22.58,22.61,22.58,22.61,5750.0,22.166,22.1955,22.166,22.1955,5750.0
2016-03-18 12:55:00,22.6,22.62,22.6,22.61,6002.0,22.1857,22.2053,22.1857,22.1955,6002.0
2016-03-18 13:00:00,22.61,22.61,22.55,22.58,20247.0,22.1955,22.1955,22.1366,22.166,20247.0
2016-03-18 13:05:00,22.59,22.61,22.57,22.57,12787.0,22.1758,22.1955,22.1562,22.1562,12787.0
2016-03-18 13:10:00,22.57,22.58,22.55,22.55,12576.0,22.1562,22.166,22.1366,22.1366,12576.0
2016-03-18 13:15:00,22.55,22.58,22.55,22.55,9648.0,22.1366,22.166,22.1366,22.1366,9648.0
2016-03-18 13:20:00,22.56,22.57,22.55,22.57,12795.0,22.1464,22.1562,22.1366,22.1562,12795.0
2016-03-18 13:25:00,22.57,22.6,22.56,22.6,15190.0,22.1562,22.1857,22.1464,22.1857,15190.0
2016-03-18 13:30:00,22.6,22.61,22.58,22.59,14856.0,22.1857,22.1955,22.166,22.1758,14856.0
2016-03-18 13:35:00,22.59,22.61,22.58,22.59,11335.0,22.1758,22.1955,22.166,22.1758,11335.0
2016-03-18 13:40:00,22.6,22.61,22.58,22.6,15042.0,22.1857,22.1955,22.166,22.1857,15042.0
2016-03-18 13:45:00,22.61,22.62,22.59,22.61,18893.0,22.1955,22.2053,22.1758,22.1955,18893.0
2016-03-18 13:50:00,22.61,22.64,22.6,22.64,9615.0,22.1955,22.2249,22.1857,22.2249,9615.0
2016-03-18 13:55:00,22.64,22.65,22.62,22.65,7776.0,22.2249,22.2347,22.2053,22.2347,7776.0
2016-03-18 14:00:00,22.65,22.65,22.6,22.6,9701.0,22.2347,22.2347,22.1857,22.1857,9701.0
2016-03-18 14:05:00,22.6,22.63,22.6,22.62,8027.0,22.1857,22.2151,22.1857,22.2053,8027.0
2016-03-18 14:10:00,22.62,22.64,22.61,22.63,11245.0,22.2053,22.2249,22.1955,22.2151,11245.0
2016-03-18 14:15:00,22.62,22.62,22.58,22.6,14820.0,22.2053,22.2053,22.166,22.1857,14820.0
2016-03-18 14:20:00,22.6,22.61,22.59,22.61,5661.0,22.1857,22.1955,22.1758,22.1955,5661.0
2016-03-18 14:25:00,22.61,22.64,22.6,22.64,43225.0,22.1955,22.2249,22.1857,22.2249,43225.0
2016-03-18 14:30:00,22.64,22.69,22.64,22.69,33591.0,22.2249,22.274,22.2249,22.274,33591.0
2016-03-18 14:35:00,22.69,22.71,22.67,22.7,29707.0,22.274,22.2936,22.2544,22.2838,29707.0
2016-03-18 14:40:00,22.69,22.73,22.69,22.73,17007.0,22.274,22.3133,22.274,22.3133,17007.0
2016-03-18 14:45:00,22.73,22.75,22.72,22.73,25353.0,22.3133,22.3329,22.3035,22.3133,25353.0
2016-03-18 14:50:00,22.73,22.74,22.72,22.73,17887.0,22.3133,22.3231,22.3035,22.3133,17887.0
2016-03-18 14:55:00,22.72,22.73,22.69,22.69,20292.0,22.3035,22.3133,22.274,22.274,20292.0
2016-03-18 15:00:00,22.7,22.74,22.69,22.74,14822.0,22.2838,22.3231,22.274,22.3231,14822.0
2016-03-18 15:05:00,22.74,22.75,22.73,22.75,9224.0,22.3231,22.3329,22.3133,22.3329,9224.0
2016-03-18 15:10:00,22.75,22.77,22.74,22.75,22387.0,22.3329,22.3525,22.3231,22.3329,22387.0
2016-03-18 15:15:00,22.75,22.76,22.72,22.73,20963.0,22.3329,22.3427,22.3035,22.3133,20963.0
2016-03-18 15:20:00,22.73,22.76,22.72,22.76,17090.0,22.3133,22.3427,22.3035,22.3427,17090.0
2016-03-18 15:25:00,22.76,22.76,22.71,22.72,30706.0,22.3427,22.3427,22.2936,22.3035,30706.0
2016-03-18 15:30:00,22.73,22.74,22.7,22.73,30227.0,22.3133,22.3231,22.2838,22.3133,30227.0
2016-03-18 15:35:00,22.73,22.73,22.7,22.71,30022.0,22.3133,22.3133,22.2838,22.2936,30022.0
2016-03-18 15:40:00,22.71,22.71,22.67,22.68,36463.0,22.2936,22.2936,22.2544,22.2642,36463.0
2016-03-18 15:45:00,22.68,22.7,22.68,22.68,54456.0,22.2642,22.2838,22.2642,22.2642,54456.0
2016-03-18 15:50:00,22.69,22.7,22.68,22.7,50369.0,22.274,22.2838,22.2642,22.2838,50369.0
2016-03-18 15:55:00,22.7,22.7,22.66,22.67,220465.0,22.2838,22.2838,22.2446,22.2544,220465.0
2016-03-21 09:30:00,22.58,22.75,22.53,22.73,38353.0,22.166,22.3329,22.1169,22.3133,38353.0
2016-03-21 09:35:00,22.73,22.73,22.63,22.65,15100.0,22.3133,22.3133,22.2151,22.2347,15100.0
2016-03-21 09:40:00,22.66,22.68,22.62,22.66,50429.0,22.2446,22.2642,22.2053,22.2446,50429.0
2016-03-21 09:45:00,22.65,22.66,22.56,22.6,18164.0,22.2347,22.2446,22.1464,22.1857,18164.0
2016-03-21 09:50:00,22.6,22.64,22.57,22.58,22443.0,22.1857,22.2249,22.1562,22.166,22443.0
2016-03-21 09:55:00,22.58,22.65,22.58,22.6,17008.0,22.166,22.2347,22.166,22.1857,17008.0
2016-03-21 10:00:00,22.6,22.61,22.54,22.55,15119.0,22.1857,22.1955,22.1268,22.1366,15119.0
2016-03-21 10:05:00,22.54,22.54,22.51,22.54,19083.0,22.1268,22.1268,22.0973,22.1268,19083.0
2016-03-21 10:10:00,22.54,22.61,22.54,22.58,25466.0,22.1268,22.1955,22.1268,22.166,25466.0
2016-03-21 10:15:00,22.59,22.59,22.54,22.57,13962.0,22.1758,22.1758,22.1268,22.1562,13962.0
2016-03-21 10:20:00,22.58,22.59,22.55,22.59,14628.0,22.166,22.1758,22.1366,22.1758,14628.0
2016-03-21 10:25:00,22.59,22.63,22.58,22.6,21885.0,22.1758,22.2151,22.166,22.1857,21885.0
2016-03-21 10:30:00,22.6,22.61,22.56,22.58,36692.0,22.1857,22.1955,22.1464,22.166,36692.0
2016-03-21 10:35:00,22.58,22.6,22.56,22.56,23755.0,22.166,22.1857,22.1464,22.1464,23755.0
2016-03-21 10:40:00,22.56,22.56,22.52,22.52,10194.0,22.1464,22.1464,22.1071,22.1071,10194.0
2016-03-21 10:45:00,22.51,22.55,22.5,22.54,21382.0,22.0973,22.1366,22.0875,22.1268,21382.0
2016-03-21 10:50:00,22.54,22.54,22.46,22.46,21858.0,22.1268,22.1268,22.0482,22.0482,21858.0
2016-03-21 10:55:00,22.45,22.47,22.44,22.47,28089.0,22.0384,22.058,22.0286,22.058,28089.0
2016-03-21 11:00:00,22.47,22.54,22.47,22.54,27137.0,22.058,22.1268,22.058,22.1268,27137.0
2016-03-21 11:05:00,22.53,22.56,22.52,22.55,23953.0,22.1169,22.1464,22.1071,22.1366,23953.0
2016-03-21 11:10:00,22.54,22.56,22.53,22.54,19331.0,22.1268,22.1464,22.1169,22.1268,19331.0
2016-03-21 11:15:00,22.54,22.6,22.53,22.6,30946.0,22.1268,22.1857,22.1169,22.1857,30946.0
2016-03-21 11:20:00,22.6,22.63,22.58,22.61,75242.0,22.1857,22.2151,22.166,22.1955,75242.0
2016-03-21 11:25:00,22.61,22.61,22.58,22.6,20070.0,22.1955,22.1955,22.166,22.1857,20070.0
2016-03-21 11:30:00,22.6,22.65,22.6,22.63,48271.0,22.1857,22.2347,22.1857,22.2151,48271.0
2016-03-21 11:35:00,22.64,22.65,22.61,22.61,14313.0,22.2249,22.2347,22.1955,22.1955,14313.0
2016-03-21 11:40:00,22.61,22.63,22.59,22.62,23303.0,22.1955,22.2151,22.1758,22.2053,23303.0
2016-03-21 11:45:00,22.62,22.63,22.59,22.6,20545.0,22.2053,22.2151,22.1758,22.1857,20545.0
2016-03-21 11:50:00,22.6,22.63,22.59,22.62,17849.0,22.1857,22.2151,22.1758,22.2053,17849.0
2016-03-21 11:55:00,22.62,22.63,22.58,22.58,18320.0,22.2053,22.2151,22.166,22.166,18320.0
2016-03-21 12:00:00,22.57,22.62,22.56,22.61,14584.0,22.1562,22.2053,22.1464,22.1955,14584.0
2016-03-21 12:05:00,22.61,22.63,22.6,22.61,14875.0,22.1955,22.2151,22.1857,22.1955,14875.0
2016-03-21 12:10:00,22.61,22.61,22.58,22.58,9100.0,22.1955,22.1955,22.166,22.166,9100.0
2016-03-21 12:15:00,22.59,22.59,22.54,22.54,18251.0,22.1758,22.1758,22.1268,22.1268,18251.0
2016-03-21 12:20:00,22.55,22.56,22.54,22.55,8100.0,22.1366,22.1464,22.1268,22.1366,8100.0
2016-03-21 12:25:00,22.55,22.58,22.53,22.57,13884.0,22.1366,22.166,22.1169,22.1562,13884.0
2016-03-21 12:30:00,22.58,22.58,22.5,22.52,43048.0,22.166,22.166,22.0875,22.1071,43048.0
2016-03-21 12:35:00,22.52,22.53,22.51,22.52,10900.0,22.1071,22.1169,22.0973,22.1071,10900.0
2016-03-21 12:40:00,22.53,22.53,22.49,22.53,12200.0,22.1169,22.1169,22.0777,22.1169,12200.0
2016-03-21 12:45:00,22.53,22.55,22.53,22.54,10300.0,22.1169,22.1366,22.1169,22.1268,10300.0
2016-03-21 12:50:00,22.55,22.57,22.55,22.56,11263.0,22.1366,22.1562,22.1366,22.1464,11263.0
2016-03-21 12:55:00,22.56,22.61,22.56,22.6,11150.0,22.1464,22.1955,22.1464,22.1857,11150.0
2016-03-21 13:00:00,22.6,22.62,22.6,22.62,11945.0,22.1857,22.2053,22.1857,22.2053,11945.0
2016-03-21 13:05:00,22.63,22.63,22.6,22.62,11700.0,22.2151,22.2151,22.1857,22.2053,11700.0
2016-03-21 13:10:00,22.62,22.62,22.61,22.62,7538.0,22.2053,22.2053,22.1955,22.2053,7538.0
2016-03-21 13:15:00,22.62,22.63,22.6,22.63,19760.0,22.2053,22.2151,22.1857,22.2151,19760.0
2016-03-21 13:20:00,22.63,22.65,22.62,22.63,16089.0,22.2151,22.2347,22.2053,22.2151,16089.0
2016-03-21 13:25:00,22.63,22.64,22.62,22.62,7500.0,22.2151,22.2249,22.2053,22.2053,7500.0
2016-03-21 13:30:00,22.62,22.62,22.6,22.61,7034.0,22.2053,22.2053,22.1857,22.1955,7034.0
2016-03-21 13:35:00,22.61,22.61,22.57,22.59,13226.0,22.1955,22.1955,22.1562,22.1758,13226.0
2016-03-21 13:40:00,22.59,22.62,22.57,22.62,13660.0,22.1758,22.2053,22.1562,22.2053,13660.0
2016-03-21 13:45:00,22.62,22.63,22.59,22.61,23977.0,22.2053,22.2151,22.1758,22.1955,23977.0
2016-03-21 13:50:00,22.61,22.64,22.6,22.64,17007.0,22.1955,22.2249,22.1857,22.2249,17007.0
2016-03-21 13:55:00,22.64,22.66,22.62,22.64,8484.0,22.2249,22.2446,22.2053,22.2249,8484.0
2016-03-21 14:00:00,22.64,22.68,22.64,22.68,9431.0,22.2249,22.2642,22.2249,22.2642,9431.0
2016-03-21 14:05:00,22.68,22.68,22.65,22.67,16537.0,22.2642,22.2642,22.2347,22.2544,16537.0
2016-03-21 14:10:00,22.67,22.68,22.64,22.64,20414.0,22.2544,22.2642,22.2249,22.2249,20414.0
2016-03-21 14:15:00,22.64,22.67,22.64,22.67,7974.0,22.2249,22.2544,22.2249,22.2544,7974.0
2016-03-21 14:20:00,22.67,22.67,22.64,22.67,11936.0,22.2544,22.2544,22.2249,22.2544,11936.0
2016-03-21 14:25:00,22.66,22.68,22.65,22.66,15455.0,22.2446,22.2642,22.2347,22.2446,15455.0
2016-03-21 14:30:00,22.66,22.68,22.66,22.68,14002.0,22.2446,22.2642,22.2446,22.2642,14002.0
2016-03-21 14:35:00,22.68,22.71,22.67,22.68,53106.0,22.2642,22.2936,22.2544,22.2642,53106.0
2016-03-21 14:40:00,22.68,22.7,22.66,22.68,19562.0,22.2642,22.2838,22.2446,22.2642,19562.0
2016-03-21 14:45:00,22.68,22.7,22.65,22.66,27297.0,22.2642,22.2838,22.2347,22.2446,27297.0
2016-03-21 14:50:00,22.66,22.68,22.65,22.67,18815.0,22.2446,22.2642,22.2347,22.2544,18815.0
2016-03-21 14:55:00,22.67,22.67,22.65,22.65,7404.0,22.2544,22.2544,22.2347,22.2347,7404.0
2016-03-21 15:00:00,22.65,22.66,22.64,22.64,9148.0,22.2347,22.2446,22.2249,22.2249,9148.0
2016-03-21 15:05:00,22.64,22.67,22.62,22.65,28931.0,22.2249,22.2544,22.2053,22.2347,28931.0
2016-03-21 15:10:00,22.65,22.65,22.63,22.64,18872.0,22.2347,22.2347,22.2151,22.2249,18872.0
2016-03-21 15:15:00,22.64,22.64,22.61,22.62,15016.0,22.2249,22.2249,22.1955,22.2053,15016.0
2016-03-21 15:20:00,22.62,22.64,22.61,22.64,19571.0,22.2053,22.2249,22.1955,22.2249,19571.0
2016-03-21 15:25:00,22.64,22.67,22.63,22.66,23815.0,22.2249,22.2544,22.2151,22.2446,23815.0
2016-03-21 15:30:00,22.66,22.66,22.63,22.64,23641.0,22.2446,22.2446,22.2151,22.2249,23641.0
2016-03-21 15:35:00,22.64,22.66,22.63,22.66,26754.0,22.2249,22.2446,22.2151,22.2446,26754.0
2016-03-21 15:40:00,22.66,22.67,22.64,22.67,43786.0,22.2446,22.2544,22.2249,22.2544,43786.0
2016-03-21 15:45:00,22.67,22.67,22.64,22.64,42294.0,22.2544,22.2544,22.2249,22.2249,42294.0
2016-03-21 15:50:00,22.65,22.65,22.64,22.64,35400.0,22.2347,22.2347,22.2249,22.2249,35400.0
2016-03-21 15:55:00,22.65,22.66,22.63,22.64,135006.0,22.2347,22.2446,22.2151,22.2249,135006.0
2016-03-22 09:30:00,22.62,22.77,22.6,22.75,63771.0,22.2053,22.3525,22.1857,22.3329,63771.0
2016-03-22 09:35:00,22.75,22.8,22.75,22.78,42773.0,22.3329,22.382,22.3329,22.3624,42773.0
2016-03-22 09:40:00,22.78,22.83,22.77,22.83,27763.0,22.3624,22.4114,22.3525,22.4114,27763.0
2016-03-22 09:45:00,22.83,22.85,22.77,22.77,44947.0,22.4114,22.4311,22.3525,22.3525,44947.0
2016-03-22 09:50:00,22.76,22.79,22.75,22.78,30383.0,22.3427,22.3722,22.3329,22.3624,30383.0
2016-03-22 09:55:00,22.78,22.85,22.78,22.81,59360.0,22.3624,22.4311,22.3624,22.3918,59360.0
2016-03-22 10:00:00,22.8,22.86,22.79,22.82,118267.0,22.382,22.4409,22.3722,22.4016,118267.0
2016-03-22 10:05:00,22.82,22.84,22.79,22.8,67466.0,22.4016,22.4213,22.3722,22.382,67466.0
2016-03-22 10:10:00,22.8,22.8,22.72,22.73,33274.0,22.382,22.382,22.3035,22.3133,33274.0
2016-03-22 10:15:00,22.73,22.73,22.67,22.68,27836.0,22.3133,22.3133,22.2544,22.2642,27836.0
2016-03-22 10:20:00,22.69,22.71,22.68,22.68,23300.0,22.274,22.2936,22.2642,22.2642,23300.0
2016-03-22 10:25:00,22.69,22.7,22.67,22.7,28175.0,22.274,22.2838,22.2544,22.2838,28175.0
2016-03-22 10:30:00,22.7,22.75,22.7,22.73,64484.0,22.2838,22.3329,22.2838,22.3133,64484.0
2016-03-22 10:35:00,22.72,22.72,22.67,22.7,35465.0,22.3035,22.3035,22.2544,22.2838,35465.0
2016-03-22 10:40:00,22.71,22.71,22.67,22.68,35877.0,22.2936,22.2936,22.2544,22.2642,35877.0
2016-03-22 10:45:00,22.68,22.69,22.67,22.67,18874.0,22.2642,22.274,22.2544,22.2544,18874.0
2016-03-22 10:50:00,22.68,22.76,22.68,22.76,30230.0,22.2642,22.3427,22.2642,22.3427,30230.0
2016-03-22 10:55:00,22.76,22.78,22.74,22.75,21034.0,22.3427,22.3624,22.3231,22.3329,21034.0
2016-03-22 11:00:00,22.75,22.77,22.74,22.74,20016.0,22.3329,22.3525,22.3231,22.3231,20016.0
2016-03-22 11:05:00,22.74,22.78,22.74,22.76,17390.0,22.3231,22.3624,22.3231,22.3427,17390.0
2016-03-22 11:10:00,22.77,22.8,22.77,22.8,8920.0,22.3525,22.382,22.3525,22.382,8920.0
2016-03-22 11:15:00,22.8,22.86,22.8,22.86,23224.0,22.382,22.4409,22.382,22.4409,23224.0
2016-03-22 11:20:00,22.86,22.87,22.8,22.8,39045.0,22.4409,22.4507,22.382,22.382,39045.0
2016-03-22 11:25:00,22.8,22.83,22.8,22.8,21354.0,22.382,22.4114,22.382,22.382,21354.0
2016-03-22 11:30:00,22.8,22.8,22.78,22.78,9090.0,22.382,22.382,22.3624,22.3624,9090.0
2016-03-22 11:35:00,22.78,22.79,22.75,22.75,30823.0,22.3624,22.3722,22.3329,22.3329,30823.0
2016-03-22 11:40:00,22.74,22.77,22.74,22.77,26260.0,22.3231,22.3525,22.3231,22.3525,26260.0
2016-03-22 11:45:00,22.77,22.77,22.73,22.75,37400.0,22.3525,22.3525,22.3133,22.3329,37400.0
2016-03-22 11:50:00,22.75,22.77,22.73,22.73,91366.0,22.3329,22.3525,22.3133,22.3133,91366.0
2016-03-22 11:55:00,22.73,22.79,22.73,22.79,12671.0,22.3133,22.3722,22.3133,22.3722,12671.0
2016-03-22 12:00:00,22.79,22.82,22.79,22.79,24088.0,22.3722,22.4016,22.3722,22.3722,24088.0
2016-03-22 12:05:00,22.79,22.82,22.79,22.8,10408.0,22.3722,22.4016,22.3722,22.382,10408.0
2016-03-22 12:10:00,22.81,22.81,22.79,22.81,17509.0,22.3918,22.3918,22.3722,22.3918,17509.0
2016-03-22 12:15:00,22.8,22.81,22.78,22.79,18407.0,22.382,22.3918,22.3624,22.3722,18407.0
2016-03-22 12:20:00,22.79,22.8,22.78,22.8,10120.0,22.3722,22.382,22.3624,22.382,10120.0
2016-03-22 12:25:00,22.8,22.8,22.78,22.79,16511.0,22.382,22.382,22.3624,22.3722,16511.0
2016-03-22 12:30:00,22.8,22.8,22.75,22.76,14918.0,22.382,22.382,22.3329,22.3427,14918.0
2016-03-22 12:35:00,22.76,22.76,22.74,22.76,9857.0,22.3427,22.3427,22.3231,22.3427,9857.0
2016-03-22 12:40:00,22.76,22.78,22.76,22.77,12500.0,22.3427,22.3624,22.3427,22.3525,12500.0
2016-03-22 12:45:00,22.77,22.78,22.74,22.75,11092.0,22.3525,22.3624,22.3231,22.3329,11092.0
2016-03-22 12:50:00,22.75,22.8,22.75,22.79,14117.0,22.3329,22.382,22.3329,22.3722,14117.0
2016-03-22 12:55:00,22.8,22.81,22.79,22.8,12613.0,22.382,22.3918,22.3722,22.382,12613.0
2016-03-22 13:00:00,22.8,22.8,22.78,22.79,8273.0,22.382,22.382,22.3624,22.3722,8273.0
2016-03-22 13:05:00,22.79,22.79,22.76,22.77,16571.0,22.3722,22.3722,22.3427,22.3525,16571.0
2016-03-22 13:10:00,22.76,22.77,22.75,22.76,7901.0,22.3427,22.3525,22.3329,22.3427,7901.0
2016-03-22 13:15:00,22.75,22.78,22.75,22.78,9962.0,22.3329,22.3624,22.3329,22.3624,9962.0
2016-03-22 13:20:00,22.78,22.79,22.77,22.79,12939.0,22.3624,22.3722,22.3525,22.3722,12939.0
2016-03-22 13:25:00,22.79,22.79,22.75,22.79,16949.0,22.3722,22.3722,22.3329,22.3722,16949.0
2016-03-22 13:30:00,22.79,22.79,22.76,22.76,8620.0,22.3722,22.3722,22.3427,22.3427,8620.0
2016-03-22 13:35:00,22.77,22.77,22.76,22.77,10476.0,22.3525,22.3525,22.3427,22.3525,10476.0
2016-03-22 13:40:00,22.77,22.77,22.75,22.75,9679.0,22.3525,22.3525,22.3329,22.3329,9679.0
2016-03-22 13:45:00,22.76,22.78,22.75,22.78,30816.0,22.3427,22.3624,22.3329,22.3624,30816.0
2016-03-22 13:50:00,22.78,22.81,22.77,22.79,52515.0,22.3624,22.3918,22.3525,22.3722,52515.0
2016-03-22 13:55:00,22.79,22.8,22.78,22.79,52755.0,22.3722,22.382,22.3624,22.3722,52755.0
2016-03-22 14:00:00,22.78,22.8,22.78,22.79,28192.0,22.3624,22.382,22.3624,22.3722,28192.0
2016-03-22 14:05:00,22.79,22.79,22.75,22.77,19270.0,22.3722,22.3722,22.3329,22.3525,19270.0
2016-03-22 14:10:00,22.76,22.79,22.76,22.78,23731.0,22.3427,22.3722,22.3427,22.3624,23731.0
2016-03-22 14:15:00,22.78,22.79,22.76,22.77,34413.0,22.3624,22.3722,22.3427,22.3525,34413.0
2016-03-22 14:20:00,22.78,22.79,22.76,22.79,26076.0,22.3624,22.3722,22.3427,22.3722,26076.0
2016-03-22 14:25:00,22.78,22.78,22.77,22.77,3919.0,22.3624,22.3624,22.3525,22.3525,3919.0
2016-03-22 14:30:00,22.77,22.78,22.77,22.77,10041.0,22.3525,22.3624,22.3525,22.3525,10041.0
2016-03-22 14:35:00,22.77,22.81,22.77,22.8,13036.0,22.3525,22.3918,22.3525,22.382,13036.0
2016-03-22 14:40:00,22.81,22.81,22.77,22.77,19958.0,22.3918,22.3918,22.3525,22.3525,19958.0
2016-03-22 14:45:00,22.77,22.79,22.75,22.75,48004.0,22.3525,22.3722,22.3329,22.3329,48004.0
2016-03-22 14:50:00,22.76,22.76,22.75,22.76,10117.0,22.3427,22.3427,22.3329,22.3427,10117.0
2016-03-22 14:55:00,22.75,22.77,22.74,22.75,18075.0,22.3329,22.3525,22.3231,22.3329,18075.0
2016-03-22 15:00:00,22.75,22.77,22.74,22.77,11544.0,22.3329,22.3525,22.3231,22.3525,11544.0
2016-03-22 15:05:00,22.77,22.78,22.75,22.77,15185.0,22.3525,22.3624,22.3329,22.3525,15185.0
2016-03-22 15:10:00,22.77,22.77,22.76,22.76,5051.0,22.3525,22.3525,22.3427,22.3427,5051.0
2016-03-22 15:15:00,22.77,22.77,22.71,22.71,19729.0,22.3525,22.3525,22.2936,22.2936,19729.0
2016-03-22 15:20:00,22.72,22.73,22.69,22.71,25609.0,22.3035,22.3133,22.274,22.2936,25609.0
2016-03-22 15:25:00,22.71,22.72,22.7,22.71,12636.0,22.2936,22.3035,22.2838,22.2936,12636.0
2016-03-22 15:30:00,22.72,22.72,22.69,22.7,24627.0,22.3035,22.3035,22.274,22.2838,24627.0
2016-03-22 15:35:00,22.69,22.71,22.69,22.71,21861.0,22.274,22.2936,22.274,22.2936,21861.0
2016-03-22 15:40:00,22.71,22.74,22.69,22.74,31882.0,22.2936,22.3231,22.274,22.3231,31882.0
2016-03-22 15:45:00,22.74,22.74,22.71,22.71,36794.0,22.3231,22.3231,22.2936,22.2936,36794.0
2016-03-22 15:50:00,22.72,22.73,22.71,22.72,18191.0,22.3035,22.3133,22.2936,22.3035,18191.0
2016-03-22 15:55:00,22.71,22.72,22.69,22.71,72379.0,22.2936,22.3035,22.274,22.2936,72379.0
2016-03-23 09:30:00,22.62,22.69,22.49,22.62,40047.0,22.2053,22.274,22.0777,22.2053,40047.0
2016-03-23 09:35:00,22.62,22.65,22.57,22.59,17502.0,22.2053,22.2347,22.1562,22.1758,17502.0
2016-03-23 09:40:00,22.59,22.63,22.55,22.58,37799.0,22.1758,22.2151,22.1366,22.166,37799.0
2016-03-23 09:45:00,22.6,22.64,22.56,22.57,31542.0,22.1857,22.2249,22.1464,22.1562,31542.0
2016-03-23 09:50:00,22.56,22.63,22.55,22.59,29798.0,22.1464,22.2151,22.1366,22.1758,29798.0
2016-03-23 09:55:00,22.58,22.58,22.49,22.52,15106.0,22.166,22.166,22.0777,22.1071,15106.0
2016-03-23 10:00:00,22.51,22.54,22.47,22.5,22479.0,22.0973,22.1268,22.058,22.0875,22479.0
2016-03-23 10:05:00,22.5,22.5,22.42,22.42,69522.0,22.0875,22.0875,22.009,22.009,69522.0
2016-03-23 10:10:00,22.41,22.49,22.41,22.45,43730.0,21.9991,22.0777,21.9991,22.0384,43730.0
2016-03-23 10:15:00,22.45,22.45,22.35,22.38,33620.0,22.0384,22.0384,21.9402,21.9697,33620.0
2016-03-23 10:20:00,22.37,22.46,22.36,22.45,14000.0,21.9599,22.0482,21.9501,22.0384,14000.0
2016-03-23 10:25:00,22.45,22.47,22.43,22.44,15112.0,22.0384,22.058,22.0188,22.0286,15112.0
2016-03-23 10:30:00,22.43,22.48,22.39,22.45,29626.0,22.0188,22.0679,21.9795,22.0384,29626.0
2016-03-23 10:35:00,22.45,22.48,22.44,22.44,17166.0,22.0384,22.0679,22.0286,22.0286,17166.0
2016-03-23 10:40:00,22.44,22.48,22.43,22.48,27304.0,22.0286,22.0679,22.0188,22.0679,27304.0
2016-03-23 10:45:00,22.47,22.51,22.45,22.46,29692.0,22.058,22.0973,22.0384,22.0482,29692.0
2016-03-23 10:50:00,22.45,22.45,22.42,22.43,26900.0,22.0384,22.0384,22.009,22.0188,26900.0
2016-03-23 10:55:00,22.44,22.47,22.44,22.47,13022.0,22.0286,22.058,22.0286,22.058,13022.0
2016-03-23 11:00:00,22.46,22.47,22.42,22.46,47201.0,22.0482,22.058,22.009,22.0482,47201.0
2016-03-23 11:05:00,22.46,22.51,22.43,22.5,15255.0,22.0482,22.0973,22.0188,22.0875,15255.0
2016-03-23 11:10:00,22.5,22.51,22.48,22.51,15455.0,22.0875,22.0973,22.0679,22.0973,15455.0
2016-03-23 11:15:00,22.51,22.52,22.46,22.46,11931.0,22.0973,22.1071,22.0482,22.0482,11931.0
2016-03-23 11:20:00,22.46,22.47,22.45,22.46,21181.0,22.0482,22.058,22.0384,22.0482,21181.0
2016-03-23 11:25:00,22.46,22.49,22.45,22.46,16000.0,22.0482,22.0777,22.0384,22.0482,16000.0
2016-03-23 11:30:00,22.46,22.47,22.36,22.37,37152.0,22.0482,22.058,21.9501,21.9599,37152.0
2016-03-23 11:35:00,22.37,22.38,22.31,22.32,33870.0,21.9599,21.9697,21.901,21.9108,33870.0
2016-03-23 11:40:00,22.32,22.33,22.29,22.29,16639.0,21.9108,21.9206,21.8813,21.8813,16639.0
2016-03-23 11:45:00,22.29,22.34,22.29,22.34,19123.0,21.8813,21.9304,21.8813,21.9304,19123.0
2016-03-23 11:50:00,22.33,22.37,22.31,22.37,15774.0,21.9206,21.9599,21.901,21.9599,15774.0
2016-03-23 11:55:00,22.37,22.38,22.33,22.34,28921.0,21.9599,21.9697,21.9206,21.9304,28921.0
2016-03-23 12:00:00,22.34,22.36,22.33,22.34,18364.0,21.9304,21.9501,21.9206,21.9304,18364.0
2016-03-23 12:05:00,22.34,22.37,22.34,22.37,14614.0,21.9304,21.9599,21.9304,21.9599,14614.0
2016-03-23 12:10:00,22.36,22.4,22.35,22.36,38764.0,21.9501,21.9893,21.9402,21.9501,38764.0
2016-03-23 12:15:00,22.36,22.38,22.34,22.35,16866.0,21.9501,21.9697,21.9304,21.9402,16866.0
2016-03-23 12:20:00,22.35,22.39,22.34,22.39,20298.0,21.9402,21.9795,21.9304,21.9795,20298.0
2016-03-23 12:25:00,22.38,22.42,22.38,22.42,22400.0,21.9697,22.009,21.9697,22.009,22400.0
2016-03-23 12:30:00,22.42,22.42,22.36,22.37,24159.0,22.009,22.009,21.9501,21.9599,24159.0
2016-03-23 12:35:00,22.37,22.43,22.36,22.43,31777.0,21.9599,22.0188,21.9501,22.0188,31777.0
2016-03-23 12:40:00,22.43,22.46,22.42,22.44,30790.0,22.0188,22.0482,22.009,22.0286,30790.0
2016-03-23 12:45:00,22.45,22.47,22.43,22.45,15118.0,22.0384,22.058,22.0188,22.0384,15118.0
2016-03-23 12:50:00,22.45,22.45,22.43,22.43,5060.0,22.0384,22.0384,22.0188,22.0188,5060.0
2016-03-23 12:55:00,22.44,22.48,22.43,22.47,22192.0,22.0286,22.0679,22.0188,22.058,22192.0
2016-03-23 13:00:00,22.47,22.47,22.45,22.46,7903.0,22.058,22.058,22.0384,22.0482,7903.0
2016-03-23 13:05:00,22.45,22.46,22.44,22.45,15408.0,22.0384,22.0482,22.0286,22.0384,15408.0
2016-03-23 13:10:00,22.45,22.48,22.44,22.46,20060.0,22.0384,22.0679,22.0286,22.0482,20060.0
2016-03-23 13:15:00,22.46,22.48,22.45,22.46,19881.0,22.0482,22.0679,22.0384,22.0482,19881.0
2016-03-23 13:20:00,22.46,22.47,22.44,22.46,52821.0,22.0482,22.058,22.0286,22.0482,52821.0
2016-03-23 13:25:00,22.46,22.46,22.44,22.46,13656.0,22.0482,22.0482,22.0286,22.0482,13656.0
2016-03-23 13:30:00,22.46,22.46,22.42,22.43,14461.0,22.0482,22.0482,22.009,22.0188,14461.0
2016-03-23 13:35:00,22.43,22.43,22.41,22.43,16638.0,22.0188,22.0188,21.9991,22.0188,16638.0
2016-03-23 13:40:00,22.44,22.47,22.43,22.46,13585.0,22.0286,22.058,22.0188,22.0482,13585.0
2016-03-23 13:45:00,22.47,22.47,22.43,22.45,21979.0,22.058,22.058,22.0188,22.0384,21979.0
2016-03-23 13:50:00,22.45,22.46,22.44,22.46,7754.0,22.0384,22.0482,22.0286,22.0482,7754.0
2016-03-23 13:55:00,22.46,22.47,22.45,22.47,15881.0,22.0482,22.058,22.0384,22.058,15881.0
2016-03-23 14:00:00,22.47,22.51,22.46,22.51,14085.0,22.058,22.0973,22.0482,22.0973,14085.0
2016-03-23 14:05:00,22.51,22.51,22.46,22.48,39354.0,22.0973,22.0973,22.0482,22.0679,39354.0
2016-03-23 14:10:00,22.48,22.48,22.44,22.45,31287.0,22.0679,22.0679,22.0286,22.0384,31287.0
2016-03-23 14:15:00,22.45,22.49,22.44,22.48,25208.0,22.0384,22.0777,22.0286,22.0679,25208.0
2016-03-23 14:20:00,22.48,22.51,22.48,22.5,12317.0,22.0679,22.0973,22.0679,22.0875,12317.0
2016-03-23 14:25:00,22.49,22.5,22.45,22.45,14686.0,22.0777,22.0875,22.0384,22.0384,14686.0
2016-03-23 14:30:00,22.45,22.47,22.44,22.45,16628.0,22.0384,22.058,22.0286,22.0384,16628.0
2016-03-23 14:35:00,22.45,22.45,22.42,22.44,29199.0,22.0384,22.0384,22.009,22.0286,29199.0
2016-03-23 14:40:00,22.44,22.44,22.41,22.42,10336.0,22.0286,22.0286,21.9991,22.009,10336.0
2016-03-23 14:45:00,22.42,22.43,22.39,22.39,13433.0,22.009,22.0188,21.9795,21.9795,13433.0
2016-03-23 14:50:00,22.39,22.4,22.38,22.39,9199.0,21.9795,21.9893,21.9697,21.9795,9199.0
2016-03-23 14:55:00,22.39,22.4,22.38,22.4,18983.0,21.9795,21.9893,21.9697,21.9893,18983.0
2016-03-23 15:00:00,22.4,22.42,22.38,22.39,20001.0,21.9893,22.009,21.9697,21.9795,20001.0
2016-03-23 15:05:00,22.39,22.39,22.37,22.37,13218.0,21.9795,21.9795,21.9599,21.9599,13218.0
2016-03-23 15:10:00,22.37,22.38,22.34,22.35,39757.0,21.9599,21.9697,21.9304,21.9402,39757.0
2016-03-23 15:15:00,22.34,22.36,22.34,22.36,22070.0,21.9304,21.9501,21.9304,21.9501,22070.0
2016-03-23 15:20:00,22.36,22.38,22.32,22.36,43590.0,21.9501,21.9697,21.9108,21.9501,43590.0
2016-03-23 15:25:00,22.36,22.38,22.36,22.37,19705.0,21.9501,21.9697,21.9501,21.9599,19705.0
2016-03-23 15:30:00,22.37,22.38,22.35,22.35,27528.0,21.9599,21.9697,21.9402,21.9402,27528.0
2016-03-23 15:35:00,22.36,22.37,22.34,22.35,32064.0,21.9501,21.9599,21.9304,21.9402,32064.0
2016-03-23 15:40:00,22.35,22.35,22.34,22.35,20612.0,21.9402,21.9402,21.9304,21.9402,20612.0
2016-03-23 15:45:00,22.34,22.37,22.33,22.35,90526.0,21.9304,21.9599,21.9206,21.9402,90526.0
2016-03-23 15:50:00,22.35,22.36,22.34,22.35,27084.0,21.9402,21.9501,21.9304,21.9402,27084.0
2016-03-23 15:55:00,22.35,22.36,22.32,22.33,81060.0,21.9402,21.9501,21.9108,21.9206,81060.0
2016-03-24 09:30:00,22.25,22.31,22.16,22.2,101116.0,21.8421,21.901,21.7537,21.793,101116.0
2016-03-24 09:35:00,22.2,22.31,22.16,22.23,208069.0,21.793,21.901,21.7537,21.8224,208069.0
2016-03-24 09:40:00,22.23,22.41,22.22,22.22,64867.0,21.8224,21.9991,21.8126,21.8126,64867.0
2016-03-24 09:45:00,22.23,22.23,22.19,22.22,19278.0,21.8224,21.8224,21.7832,21.8126,19278.0
2016-03-24 09:50:00,22.22,22.35,22.22,22.28,22352.0,21.8126,21.9402,21.8126,21.8715,22352.0
2016-03-24 09:55:00,22.27,22.31,22.21,22.31,18628.0,21.8617,21.901,21.8028,21.901,18628.0
2016-03-24 10:00:00,22.33,22.33,22.24,22.27,27884.0,21.9206,21.9206,21.8323,21.8617,27884.0
2016-03-24 10:05:00,22.26,22.31,22.24,22.24,31004.0,21.8519,21.901,21.8323,21.8323,31004.0
2016-03-24 10:10:00,22.23,22.24,22.18,22.19,29877.0,21.8224,21.8323,21.7734,21.7832,29877.0
2016-03-24 10:15:00,22.19,22.25,22.18,22.22,24183.0,21.7832,21.8421,21.7734,21.8126,24183.0
2016-03-24 10:20:00,22.23,22.28,22.22,22.24,23289.0,21.8224,21.8715,21.8126,21.8323,23289.0
2016-03-24 10:25:00,22.24,22.27,22.23,22.26,23426.0,21.8323,21.8617,21.8224,21.8519,23426.0
2016-03-24 10:30:00,22.27,22.34,22.27,22.29,27269.0,21.8617,21.9304,21.8617,21.8813,27269.0
2016-03-24 10:35:00,22.3,22.35,22.3,22.34,31298.0,21.8912,21.9402,21.8912,21.9304,31298.0
2016-03-24 10:40:00,22.34,22.41,22.32,22.33,45889.0,21.9304,21.9991,21.9108,21.9206,45889.0
2016-03-24 10:45:00,22.34,22.34,22.28,22.3,20759.0,21.9304,21.9304,21.8715,21.8912,20759.0
2016-03-24 10:50:00,22.3,22.33,22.3,22.3,20190.0,21.8912,21.9206,21.8912,21.8912,20190.0
2016-03-24 10:55:00,22.3,22.33,22.29,22.3,24086.0,21.8912,21.9206,21.8813,21.8912,24086.0
2016-03-24 11:00:00,22.3,22.34,22.26,22.27,27317.0,21.8912,21.9304,21.8519,21.8617,27317.0
2016-03-24 11:05:00,22.26,22.3,22.26,22.29,17829.0,21.8519,21.8912,21.8519,21.8813,17829.0
2016-03-24 11:10:00,22.3,22.33,22.25,22.25,26252.0,21.8912,21.9206,21.8421,21.8421,26252.0
2016-03-24 11:15:00,22.26,22.27,22.24,22.26,32749.0,21.8519,21.8617,21.8323,21.8519,32749.0
2016-03-24 11:20:00,22.26,22.26,22.23,22.25,21599.0,21.8519,21.8519,21.8224,21.8421,21599.0
2016-03-24 11:25:00,22.25,22.26,22.23,22.25,8700.0,21.8421,21.8519,21.8224,21.8421,8700.0
2016-03-24 11:30:00,22.25,22.26,22.23,22.25,38992.0,21.8421,21.8519,21.8224,21.8421,38992.0
2016-03-24 11:35:00,22.25,22.26,22.23,22.25,36713.0,21.8421,21.8519,21.8224,21.8421,36713.0
2016-03-24 11:40:00,22.25,22.27,22.24,22.26,16954.0,21.8421,21.8617,21.8323,21.8519,16954.0
2016-03-24 11:45:00,22.26,22.26,22.21,22.24,16300.0,21.8519,21.8519,21.8028,21.8323,16300.0
2016-03-24 11:50:00,22.25,22.26,22.21,22.25,18795.0,21.8421,21.8519,21.8028,21.8421,18795.0
2016-03-24 11:55:00,22.25,22.26,22.22,22.26,24270.0,21.8421,21.8519,21.8126,21.8519,24270.0
2016-03-24 12:00:00,22.25,22.29,22.25,22.27,22080.0,21.8421,21.8813,21.8421,21.8617,22080.0
2016-03-24 12:05:00,22.27,22.33,22.27,22.3,28173.0,21.8617,21.9206,21.8617,21.8912,28173.0
2016-03-24 12:10:00,22.3,22.3,22.25,22.26,18700.0,21.8912,21.8912,21.8421,21.8519,18700.0
2016-03-24 12:15:00,22.27,22.27,22.24,22.25,16601.0,21.8617,21.8617,21.8323,21.8421,16601.0
2016-03-24 12:20:00,22.24,22.26,22.23,22.25,39501.0,21.8323,21.8519,21.8224,21.8421,39501.0
2016-03-24 12:25:00,22.24,22.27,22.23,22.27,17293.0,21.8323,21.8617,21.8224,21.8617,17293.0
2016-03-24 12:30:00,22.27,22.3,22.26,22.29,13597.0,21.8617,21.8912,21.8519,21.8813,13597.0
2016-03-24 12:35:00,22.28,22.33,22.28,22.3,20906.0,21.8715,21.9206,21.8715,21.8912,20906.0
2016-03-24 12:40:00,22.3,22.34,22.3,22.31,12786.0,21.8912,21.9304,21.8912,21.901,12786.0
2016-03-24 12:45:00,22.31,22.33,22.29,22.3,17157.0,21.901,21.9206,21.8813,21.8912,17157.0
2016-03-24 12:50:00,22.31,22.33,22.3,22.31,22097.0,21.901,21.9206,21.8912,21.901,22097.0
2016-03-24 12:55:00,22.31,22.31,22.28,22.28,12803.0,21.901,21.901,21.8715,21.8715,12803.0
2016-03-24 13:00:00,22.28,22.3,22.27,22.29,10339.0,21.8715,21.8912,21.8617,21.8813,10339.0
2016-03-24 13:05:00,22.29,22.33,22.29,22.31,15431.0,21.8813,21.9206,21.8813,21.901,15431.0
2016-03-24 13:10:00,22.31,22.33,22.28,22.28,20449.0,21.901,21.9206,21.8715,21.8715,20449.0
2016-03-24 13:15:00,22.28,22.31,22.27,22.29,16948.0,21.8715,21.901,21.8617,21.8813,16948.0
2016-03-24 13:20:00,22.29,22.31,22.29,22.29,10523.0,21.8813,21.901,21.8813,21.8813,10523.0
2016-03-24 13:25:00,22.29,22.33,22.29,22.31,16960.0,21.8813,21.9206,21.8813,21.901,16960.0
2016-03-24 13:30:00,22.31,22.33,22.29,22.3,22687.0,21.901,21.9206,21.8813,21.8912,22687.0
2016-03-24 13:35:00,22.32,22.33,22.3,22.3,16353.0,21.9108,21.9206,21.8912,21.8912,16353.0
2016-03-24 13:40:00,22.3,22.33,22.3,22.3,18028.0,21.8912,21.9206,21.8912,21.8912,18028.0
2016-03-24 13:45:00,22.3,22.31,22.28,22.29,17494.0,21.8912,21.901,21.8715,21.8813,17494.0
2016-03-24 13:50:00,22.3,22.32,22.29,22.3,13374.0,21.8912,21.9108,21.8813,21.8912,13374.0
2016-03-24 13:55:00,22.3,22.32,22.29,22.3,33416.0,21.8912,21.9108,21.8813,21.8912,33416.0
2016-03-24 14:00:00,22.29,22.3,22.26,22.26,18936.0,21.8813,21.8912,21.8519,21.8519,18936.0
2016-03-24 14:05:00,22.27,22.27,22.22,22.23,26000.0,21.8617,21.8617,21.8126,21.8224,26000.0
2016-03-24 14:10:00,22.22,22.25,22.21,22.21,23996.0,21.8126,21.8421,21.8028,21.8028,23996.0
2016-03-24 14:15:00,22.21,22.23,22.2,22.21,15600.0,21.8028,21.8224,21.793,21.8028,15600.0
2016-03-24 14:20:00,22.23,22.26,22.22,22.24,11772.0,21.8224,21.8519,21.8126,21.8323,11772.0
2016-03-24 14:25:00,22.24,22.24,22.21,22.22,25207.0,21.8323,21.8323,21.8028,21.8126,25207.0
2016-03-24 14:30:00,22.23,22.23,22.22,22.22,8900.0,21.8224,21.8224,21.8126,21.8126,8900.0
2016-03-24 14:35:00,22.22,22.24,22.2,22.23,27549.0,21.8126,21.8323,21.793,21.8224,27549.0
2016-03-24 14:40:00,22.24,22.25,22.23,22.23,17853.0,21.8323,21.8421,21.8224,21.8224,17853.0
2016-03-24 14:45:00,22.23,22.26,22.23,22.25,18824.0,21.8224,21.8519,21.8224,21.8421,18824.0
2016-03-24 14:50:00,22.25,22.26,22.25,22.25,9951.0,21.8421,21.8519,21.8421,21.8421,9951.0
2016-03-24 14:55:00,22.25,22.26,22.25,22.25,8700.0,21.8421,21.8519,21.8421,21.8421,8700.0
2016-03-24 15:00:00,22.26,22.26,22.24,22.25,32587.0,21.8519,21.8519,21.8323,21.8421,32587.0
2016-03-24 15:05:00,22.25,22.27,22.24,22.25,22631.0,21.8421,21.8617,21.8323,21.8421,22631.0
2016-03-24 15:10:00,22.25,22.3,22.25,22.28,35094.0,21.8421,21.8912,21.8421,21.8715,35094.0
2016-03-24 15:15:00,22.28,22.29,22.28,22.28,16442.0,21.8715,21.8813,21.8715,21.8715,16442.0
2016-03-24 15:20:00,22.29,22.3,22.24,22.27,56045.0,21.8813,21.8912,21.8323,21.8617,56045.0
2016-03-24 15:25:00,22.27,22.29,22.27,22.29,37190.0,21.8617,21.8813,21.8617,21.8813,37190.0
2016-03-24 15:30:00,22.28,22.29,22.25,22.29,37587.0,21.8715,21.8813,21.8421,21.8813,37587.0
2016-03-24 15:35:00,22.29,22.29,22.26,22.28,49178.0,21.8813,21.8813,21.8519,21.8715,49178.0
2016-03-24 15:40:00,22.29,22.29,22.26,22.27,51755.0,21.8813,21.8813,21.8519,21.8617,51755.0
2016-03-24 15:45:00,22.27,22.29,22.26,22.29,64696.0,21.8617,21.8813,21.8519,21.8813,64696.0
2016-03-24 15:50:00,22.29,22.31,22.28,22.31,38574.0,21.8813,21.901,21.8715,21.901,38574.0
2016-03-24 15:55:00,22.3,22.31,22.28,22.3,192848.0,21.8912,21.901,21.8715,21.8912,192848.0
2016-03-28 09:30:00,22.4,22.49,22.28,22.4,18171.0,21.9893,22.0777,21.8715,21.9893,18171.0
2016-03-28 09:35:00,22.41,22.41,22.36,22.39,19696.0,21.9991,21.9991,21.9501,21.9795,19696.0
2016-03-28 09:40:00,22.39,22.39,22.33,22.37,22369.0,21.9795,21.9795,21.9206,21.9599,22369.0
2016-03-28 09:45:00,22.37,22.38,22.29,22.29,26718.0,21.9599,21.9697,21.8813,21.8813,26718.0
2016-03-28 09:50:00,22.29,22.33,22.28,22.31,19680.0,21.8813,21.9206,21.8715,21.901,19680.0
2016-03-28 09:55:00,22.31,22.36,22.29,22.33,17061.0,21.901,21.9501,21.8813,21.9206,17061.0
2016-03-28 10:00:00,22.34,22.36,22.29,22.29,12872.0,21.9304,21.9501,21.8813,21.8813,12872.0
2016-03-28 10:05:00,22.29,22.37,22.28,22.36,12950.0,21.8813,21.9599,21.8715,21.9501,12950.0
2016-03-28 10:10:00,22.37,22.38,22.34,22.35,10700.0,21.9599,21.9697,21.9304,21.9402,10700.0
2016-03-28 10:15:00,22.34,22.34,22.28,22.3,13700.0,21.9304,21.9304,21.8715,21.8912,13700.0
2016-03-28 10:20:00,22.29,22.3,22.24,22.27,19726.0,21.8813,21.8912,21.8323,21.8617,19726.0
2016-03-28 10:25:00,22.27,22.27,22.21,22.21,26775.0,21.8617,21.8617,21.8028,21.8028,26775.0
2016-03-28 10:30:00,22.21,22.24,22.19,22.24,16416.0,21.8028,21.8323,21.7832,21.8323,16416.0
2016-03-28 10:35:00,22.24,22.25,22.19,22.2,12580.0,21.8323,21.8421,21.7832,21.793,12580.0
2016-03-28 10:40:00,22.19,22.23,22.18,22.21,16848.0,21.7832,21.8224,21.7734,21.8028,16848.0
2016-03-28 10:45:00,22.21,22.23,22.18,22.22,23066.0,21.8028,21.8224,21.7734,21.8126,23066.0
2016-03-28 10:50:00,22.22,22.24,22.2,22.2,15100.0,21.8126,21.8323,21.793,21.793,15100.0
2016-03-28 10:55:00,22.19,22.21,22.17,22.21,15416.0,21.7832,21.8028,21.7635,21.8028,15416.0
2016-03-28 11:00:00,22.2,22.22,22.17,22.17,17328.0,21.793,21.8126,21.7635,21.7635,17328.0
2016-03-28 11:05:00,22.17,22.19,22.14,22.14,19354.0,21.7635,21.7832,21.7341,21.7341,19354.0
2016-03-28 11:10:00,22.14,22.18,22.13,22.14,35830.0,21.7341,21.7734,21.7243,21.7341,35830.0
2016-03-28 11:15:00,22.14,22.14,22.09,22.1,22601.0,21.7341,21.7341,21.685,21.6948,22601.0
2016-03-28 11:20:00,22.09,22.12,22.08,22.12,12388.0,21.685,21.7145,21.6752,21.7145,12388.0
2016-03-28 11:25:00,22.12,22.14,22.11,22.13,13498.0,21.7145,21.7341,21.7046,21.7243,13498.0
2016-03-28 11:30:00,22.13,22.14,22.08,22.09,15277.0,21.7243,21.7341,21.6752,21.685,15277.0
2016-03-28 11:35:00,22.09,22.09,22.05,22.05,14252.0,21.685,21.685,21.6457,21.6457,14252.0
2016-03-28 11:40:00,22.06,22.06,22.03,22.04,15782.0,21.6556,21.6556,21.6261,21.6359,15782.0
2016-03-28 11:45:00,22.04,22.07,22.03,22.05,9899.0,21.6359,21.6654,21.6261,21.6457,9899.0
2016-03-28 11:50:00,22.05,22.06,22.04,22.04,7115.0,21.6457,21.6556,21.6359,21.6359,7115.0
2016-03-28 11:55:00,22.04,22.09,22.04,22.09,18300.0,21.6359,21.685,21.6359,21.685,18300.0
2016-03-28 12:00:00,22.09,22.09,22.08,22.08,6322.0,21.685,21.685,21.6752,21.6752,6322.0
2016-03-28 12:05:00,22.08,22.12,22.08,22.09,13691.0,21.6752,21.7145,21.6752,21.685,13691.0
2016-03-28 12:10:00,22.09,22.1,22.08,22.1,7814.0,21.685,21.6948,21.6752,21.6948,7814.0
2016-03-28 12:15:00,22.09,22.14,22.09,22.13,8800.0,21.685,21.7341,21.685,21.7243,8800.0
2016-03-28 12:20:00,22.14,22.18,22.14,22.14,11600.0,21.7341,21.7734,21.7341,21.7341,11600.0
2016-03-28 12:25:00,22.14,22.18,22.13,22.17,12000.0,21.7341,21.7734,21.7243,21.7635,12000.0
2016-03-28 12:30:00,22.17,22.17,22.14,22.14,7716.0,21.7635,21.7635,21.7341,21.7341,7716.0
2016-03-28 12:35:00,22.14,22.2,22.13,22.18,51036.0,21.7341,21.793,21.7243,21.7734,51036.0
2016-03-28 12:40:00,22.18,22.2,22.17,22.2,3999.0,21.7734,21.793,21.7635,21.793,3999.0
2016-03-28 12:45:00,22.21,22.24,22.2,22.24,9600.0,21.8028,21.8323,21.793,21.8323,9600.0
2016-03-28 12:50:00,22.24,22.27,22.23,22.27,9000.0,21.8323,21.8617,21.8224,21.8617,9000.0
2016-03-28 12:55:00,22.27,22.3,22.27,22.29,9317.0,21.8617,21.8912,21.8617,21.8813,9317.0
2016-03-28 13:00:00,22.28,22.32,22.28,22.32,22463.0,21.8715,21.9108,21.8715,21.9108,22463.0
2016-03-28 13:05:00,22.31,22.32,22.3,22.32,8338.0,21.901,21.9108,21.8912,21.9108,8338.0
2016-03-28 13:10:00,22.32,22.34,22.32,22.32,9083.0,21.9108,21.9304,21.9108,21.9108,9083.0
2016-03-28 13:15:00,22.32,22.33,22.3,22.3,6862.0,21.9108,21.9206,21.8912,21.8912,6862.0
2016-03-28 13:20:00,22.3,22.3,22.27,22.29,24938.0,21.8912,21.8912,21.8617,21.8813,24938.0
2016-03-28 13:25:00,22.3,22.3,22.28,22.29,18185.0,21.8912,21.8912,21.8715,21.8813,18185.0
2016-03-28 13:30:00,22.29,22.3,22.27,22.28,23576.0,21.8813,21.8912,21.8617,21.8715,23576.0
2016-03-28 13:35:00,22.28,22.32,22.28,22.32,7407.0,21.8715,21.9108,21.8715,21.9108,7407.0
2016-03-28 13:40:00,22.33,22.35,22.33,22.33,13146.0,21.9206,21.9402,21.9206,21.9206,13146.0
2016-03-28 13:45:00,22.33,22.34,22.33,22.34,8352.0,21.9206,21.9304,21.9206,21.9304,8352.0
2016-03-28 13:50:00,22.34,22.34,22.33,22.34,4300.0,21.9304,21.9304,21.9206,21.9304,4300.0
2016-03-28 13:55:00,22.34,22.34,22.29,22.3,15676.0,21.9304,21.9304,21.8813,21.8912,15676.0
2016-03-28 14:00:00,22.29,22.32,22.28,22.32,7567.0,21.8813,21.9108,21.8715,21.9108,7567.0
2016-03-28 14:05:00,22.32,22.33,22.3,22.31,7837.0,21.9108,21.9206,21.8912,21.901,7837.0
2016-03-28 14:10:00,22.31,22.32,22.29,22.31,12100.0,21.901,21.9108,21.8813,21.901,12100.0
2016-03-28 14:15:00,22.31,22.33,22.3,22.33,6771.0,21.901,21.9206,21.8912,21.9206,6771.0
2016-03-28 14:20:00,22.32,22.33,22.31,22.33,10164.0,21.9108,21.9206,21.901,21.9206,10164.0
2016-03-28 14:25:00,22.33,22.34,22.3,22.3,45059.0,21.9206,21.9304,21.8912,21.8912,45059.0
2016-03-28 14:30:00,22.3,22.33,22.28,22.31,41469.0,21.8912,21.9206,21.8715,21.901,41469.0
2016-03-28 14:35:00,22.3,22.31,22.28,22.28,9915.0,21.8912,21.901,21.8715,21.8715,9915.0
2016-03-28 14:40:00,22.28,22.31,22.27,22.3,19026.0,21.8715,21.901,21.8617,21.8912,19026.0
2016-03-28 14:45:00,22.3,22.31,22.29,22.3,9420.0,21.8912,21.901,21.8813,21.8912,9420.0
2016-03-28 14:50:00,22.3,22.3,22.26,22.27,36195.0,21.8912,21.8912,21.8519,21.8617,36195.0
2016-03-28 14:55:00,22.26,22.27,22.25,22.26,9379.0,21.8519,21.8617,21.8421,21.8519,9379.0
2016-03-28 15:00:00,22.27,22.29,22.26,22.29,6861.0,21.8617,21.8813,21.8519,21.8813,6861.0
2016-03-28 15:05:00,22.29,22.32,22.28,22.3,14876.0,21.8813,21.9108,21.8715,21.8912,14876.0
2016-03-28 15:10:00,22.31,22.32,22.3,22.3,8507.0,21.901,21.9108,21.8912,21.8912,8507.0
2016-03-28 15:15:00,22.3,22.31,22.29,22.29,8519.0,21.8912,21.901,21.8813,21.8813,8519.0
2016-03-28 15:20:00,22.29,22.3,22.28,22.28,12039.0,21.8813,21.8912,21.8715,21.8715,12039.0
2016-03-28 15:25:00,22.28,22.3,22.26,22.3,14367.0,21.8715,21.8912,21.8519,21.8912,14367.0
2016-03-28 15:30:00,22.29,22.3,22.25,22.26,29431.0,21.8813,21.8912,21.8421,21.8519,29431.0
2016-03-28 15:35:00,22.27,22.27,22.24,22.25,23601.0,21.8617,21.8617,21.8323,21.8421,23601.0
2016-03-28 15:40:00,22.26,22.29,22.25,22.29,28393.0,21.8519,21.8813,21.8421,21.8813,28393.0
2016-03-28 15:45:00,22.29,22.3,22.26,22.28,47850.0,21.8813,21.8912,21.8519,21.8715,47850.0
2016-03-28 15:50:00,22.27,22.28,22.25,22.25,31308.0,21.8617,21.8715,21.8421,21.8421,31308.0
2016-03-28 15:55:00,22.25,22.29,22.25,22.28,86735.0,21.8421,21.8813,21.8421,21.8715,86735.0
2016-03-29 09:30:00,22.25,22.35,22.21,22.24,27765.0,21.8421,21.9402,21.8028,21.8323,27765.0
2016-03-29 09:35:00,22.22,22.23,22.15,22.22,16101.0,21.8126,21.8224,21.7439,21.8126,16101.0
2016-03-29 09:40:00,22.22,22.23,22.19,22.21,36145.0,21.8126,21.8224,21.7832,21.8028,36145.0
2016-03-29 09:45:00,22.22,22.23,22.12,22.13,32877.0,21.8126,21.8224,21.7145,21.7243,32877.0
2016-03-29 09:50:00,22.13,22.18,22.11,22.14,16068.0,21.7243,21.7734,21.7046,21.7341,16068.0
2016-03-29 09:55:00,22.13,22.17,22.09,22.12,23167.0,21.7243,21.7635,21.685,21.7145,23167.0
2016-03-29 10:00:00,22.12,22.2,22.11,22.19,14431.0,21.7145,21.793,21.7046,21.7832,14431.0
2016-03-29 10:05:00,22.19,22.2,22.14,22.18,14087.0,21.7832,21.793,21.7341,21.7734,14087.0
2016-03-29 10:10:00,22.19,22.2,22.14,22.14,16402.0,21.7832,21.793,21.7341,21.7341,16402.0
2016-03-29 10:15:00,22.15,22.15,22.1,22.13,25194.0,21.7439,21.7439,21.6948,21.7243,25194.0
2016-03-29 10:20:00,22.14,22.18,22.13,22.17,19601.0,21.7341,21.7734,21.7243,21.7635,19601.0
2016-03-29 10:25:00,22.18,22.19,22.15,22.17,17697.0,21.7734,21.7832,21.7439,21.7635,17697.0
2016-03-29 10:30:00,22.17,22.18,22.13,22.13,14284.0,21.7635,21.7734,21.7243,21.7243,14284.0
2016-03-29 10:35:00,22.13,22.15,22.13,22.15,19241.0,21.7243,21.7439,21.7243,21.7439,19241.0
2016-03-29 10:40:00,22.15,22.15,22.1,22.12,19705.0,21.7439,21.7439,21.6948,21.7145,19705.0
2016-03-29 10:45:00,22.12,22.17,22.12,22.16,26168.0,21.7145,21.7635,21.7145,21.7537,26168.0
2016-03-29 10:50:00,22.17,22.25,22.16,22.25,33446.0,21.7635,21.8421,21.7537,21.8421,33446.0
2016-03-29 10:55:00,22.25,22.25,22.23,22.23,29724.0,21.8421,21.8421,21.8224,21.8224,29724.0
2016-03-29 11:00:00,22.24,22.25,22.22,22.23,23264.0,21.8323,21.8421,21.8126,21.8224,23264.0
2016-03-29 11:05:00,22.23,22.24,22.22,22.24,11233.0,21.8224,21.8323,21.8126,21.8323,11233.0
2016-03-29 11:10:00,22.24,22.25,22.23,22.24,18183.0,21.8323,21.8421,21.8224,21.8323,18183.0
2016-03-29 11:15:00,22.25,22.27,22.23,22.26,23587.0,21.8421,21.8617,21.8224,21.8519,23587.0
2016-03-29 11:20:00,22.25,22.28,22.25,22.27,8400.0,21.8421,21.8715,21.8421,21.8617,8400.0
2016-03-29 11:25:00,22.27,22.29,22.26,22.29,11000.0,21.8617,21.8813,21.8519,21.8813,11000.0
2016-03-29 11:30:00,22.29,22.29,22.28,22.29,13843.0,21.8813,21.8813,21.8715,21.8813,13843.0
2016-03-29 11:35:00,22.29,22.3,22.27,22.27,22017.0,21.8813,21.8912,21.8617,21.8617,22017.0
2016-03-29 11:40:00,22.27,22.28,22.25,22.28,19519.0,21.8617,21.8715,21.8421,21.8715,19519.0
2016-03-29 11:45:00,22.27,22.33,22.27,22.33,25243.0,21.8617,21.9206,21.8617,21.9206,25243.0
2016-03-29 11:50:00,22.33,22.35,22.31,22.33,20507.0,21.9206,21.9402,21.901,21.9206,20507.0
2016-03-29 11:55:00,22.34,22.34,22.31,22.31,9846.0,21.9304,21.9304,21.901,21.901,9846.0
2016-03-29 12:00:00,22.31,22.31,22.28,22.29,10398.0,21.901,21.901,21.8715,21.8813,10398.0
2016-03-29 12:05:00,22.29,22.31,22.29,22.29,17727.0,21.8813,21.901,21.8813,21.8813,17727.0
2016-03-29 12:10:00,22.29,22.29,22.26,22.26,10467.0,21.8813,21.8813,21.8519,21.8519,10467.0
2016-03-29 12:15:00,22.26,22.26,22.25,22.26,6141.0,21.8519,21.8519,21.8421,21.8519,6141.0
2016-03-29 12:20:00,22.26,22.34,22.25,22.31,34739.0,21.8519,21.9304,21.8421,21.901,34739.0
2016-03-29 12:25:00,22.31,22.35,22.3,22.34,20293.0,21.901,21.9402,21.8912,21.9304,20293.0
2016-03-29 12:30:00,22.35,22.37,22.34,22.35,7403.0,21.9402,21.9599,21.9304,21.9402,7403.0
2016-03-29 12:35:00,22.36,22.42,22.35,22.42,14657.0,21.9501,22.009,21.9402,22.009,14657.0
2016-03-29 12:40:00,22.42,22.47,22.41,22.46,13596.0,22.009,22.058,21.9991,22.0482,13596.0
2016-03-29 12:45:00,22.46,22.46,22.44,22.46,8440.0,22.0482,22.0482,22.0286,22.0482,8440.0
2016-03-29 12:50:00,22.46,22.47,22.44,22.44,13498.0,22.0482,22.058,22.0286,22.0286,13498.0
2016-03-29 12:55:00,22.45,22.45,22.38,22.41,20947.0,22.0384,22.0384,21.9697,21.9991,20947.0
2016-03-29 13:00:00,22.41,22.42,22.37,22.37,10857.0,21.9991,22.009,21.9599,21.9599,10857.0
2016-03-29 13:05:00,22.37,22.41,22.36,22.41,16032.0,21.9599,21.9991,21.9501,21.9991,16032.0
2016-03-29 13:10:00,22.41,22.43,22.4,22.43,11978.0,21.9991,22.0188,21.9893,22.0188,11978.0
2016-03-29 13:15:00,22.43,22.44,22.42,22.42,27921.0,22.0188,22.0286,22.009,22.009,27921.0
2016-03-29 13:20:00,22.42,22.42,22.39,22.39,16899.0,22.009,22.009,21.9795,21.9795,16899.0
2016-03-29 13:25:00,22.39,22.43,22.39,22.42,10563.0,21.9795,22.0188,21.9795,22.009,10563.0
2016-03-29 13:30:00,22.43,22.46,22.42,22.45,21710.0,22.0188,22.0482,22.009,22.0384,21710.0
2016-03-29 13:35:00,22.45,22.45,22.39,22.41,61100.0,22.0384,22.0384,21.9795,21.9991,61100.0
2016-03-29 13:40:00,22.41,22.43,22.41,22.42,6200.0,21.9991,22.0188,21.9991,22.009,6200.0
2016-03-29 13:45:00,22.42,22.48,22.42,22.48,19800.0,22.009,22.0679,22.009,22.0679,19800.0
2016-03-29 13:50:00,22.48,22.49,22.44,22.47,14137.0,22.0679,22.0777,22.0286,22.058,14137.0
2016-03-29 13:55:00,22.47,22.49,22.46,22.48,16349.0,22.058,22.0777,22.0482,22.0679,16349.0
2016-03-29 14:00:00,22.48,22.49,22.47,22.48,20161.0,22.0679,22.0777,22.058,22.0679,20161.0
2016-03-29 14:05:00,22.48,22.48,22.44,22.47,13223.0,22.0679,22.0679,22.0286,22.058,13223.0
2016-03-29 14:10:00,22.47,22.5,22.46,22.49,10196.0,22.058,22.0875,22.0482,22.0777,10196.0
2016-03-29 14:15:00,22.49,22.5,22.49,22.5,7134.0,22.0777,22.0875,22.0777,22.0875,7134.0
2016-03-29 14:20:00,22.5,22.5,22.49,22.5,3600.0,22.0875,22.0875,22.0777,22.0875,3600.0
2016-03-29 14:25:00,22.5,22.5,22.49,22.5,11956.0,22.0875,22.0875,22.0777,22.0875,11956.0
2016-03-29 14:30:00,22.5,22.52,22.49,22.52,14090.0,22.0875,22.1071,22.0777,22.1071,14090.0
2016-03-29 14:35:00,22.52,22.54,22.51,22.53,22758.0,22.1071,22.1268,22.0973,22.1169,22758.0
2016-03-29 14:40:00,22.53,22.55,22.52,22.55,12451.0,22.1169,22.1366,22.1071,22.1366,12451.0
2016-03-29 14:45:00,22.55,22.56,22.53,22.55,13141.0,22.1366,22.1464,22.1169,22.1366,13141.0
2016-03-29 14:50:00,22.56,22.57,22.53,22.53,13810.0,22.1464,22.1562,22.1169,22.1169,13810.0
2016-03-29 14:55:00,22.53,22.55,22.52,22.55,9593.0,22.1169,22.1366,22.1071,22.1366,9593.0
2016-03-29 15:00:00,22.55,22.56,22.52,22.53,16743.0,22.1366,22.1464,22.1071,22.1169,16743.0
2016-03-29 15:05:00,22.54,22.55,22.51,22.51,12155.0,22.1268,22.1366,22.0973,22.0973,12155.0
2016-03-29 15:10:00,22.52,22.52,22.51,22.51,5498.0,22.1071,22.1071,22.0973,22.0973,5498.0
2016-03-29 15:15:00,22.52,22.56,22.51,22.55,23233.0,22.1071,22.1464,22.0973,22.1366,23233.0
2016-03-29 15:20:00,22.55,22.56,22.54,22.56,9303.0,22.1366,22.1464,22.1268,22.1464,9303.0
2016-03-29 15:25:00,22.55,22.56,22.55,22.55,4400.0,22.1366,22.1464,22.1366,22.1366,4400.0
2016-03-29 15:30:00,22.55,22.56,22.52,22.52,32015.0,22.1366,22.1464,22.1071,22.1071,32015.0
2016-03-29 15:35:00,22.52,22.55,22.51,22.55,30971.0,22.1071,22.1366,22.0973,22.1366,30971.0
2016-03-29 15:40:00,22.55,22.55,22.54,22.55,34079.0,22.1366,22.1366,22.1268,22.1366,34079.0
2016-03-29 15:45:00,22.55,22.59,22.54,22.59,59662.0,22.1366,22.1758,22.1268,22.1758,59662.0
2016-03-29 15:50:00,22.59,22.59,22.55,22.55,71461.0,22.1758,22.1758,22.1366,22.1366,71461.0
2016-03-29 15:55:00,22.55,22.58,22.55,22.57,74617.0,22.1366,22.166,22.1366,22.1562,74617.0
2016-03-30 09:30:00,22.68,22.87,22.68,22.73,34504.0,22.2642,22.4507,22.2642,22.3133,34504.0
2016-03-30 09:35:00,22.73,22.77,22.7,22.75,24000.0,22.3133,22.3525,22.2838,22.3329,24000.0
2016-03-30 09:40:00,22.75,22.8,22.73,22.75,14669.0,22.3329,22.382,22.3133,22.3329,14669.0
2016-03-30 09:45:00,22.75,22.75,22.68,22.7,15770.0,22.3329,22.3329,22.2642,22.2838,15770.0
2016-03-30 09:50:00,22.7,22.7,22.6,22.6,26739.0,22.2838,22.2838,22.1857,22.1857,26739.0
2016-03-30 09:55:00,22.6,22.69,22.6,22.69,14300.0,22.1857,22.274,22.1857,22.274,14300.0
2016-03-30 10:00:00,22.69,22.72,22.65,22.66,20200.0,22.274,22.3035,22.2347,22.2446,20200.0
2016-03-30 10:05:00,22.67,22.72,22.66,22.69,18600.0,22.2544,22.3035,22.2446,22.274,18600.0
2016-03-30 10:10:00,22.7,22.7,22.65,22.66,15671.0,22.2838,22.2838,22.2347,22.2446,15671.0
2016-03-30 10:15:00,22.67,22.71,22.66,22.69,17402.0,22.2544,22.2936,22.2446,22.274,17402.0
2016-03-30 10:20:00,22.69,22.7,22.66,22.7,18721.0,22.274,22.2838,22.2446,22.2838,18721.0
2016-03-30 10:25:00,22.69,22.71,22.67,22.68,17746.0,22.274,22.2936,22.2544,22.2642,17746.0
2016-03-30 10:30:00,22.68,22.75,22.68,22.75,18096.0,22.2642,22.3329,22.2642,22.3329,18096.0
2016-03-30 10:35:00,22.75,22.79,22.73,22.79,34821.0,22.3329,22.3722,22.3133,22.3722,34821.0
2016-03-30 10:40:00,22.79,22.83,22.78,22.79,16635.0,22.3722,22.4114,22.3624,22.3722,16635.0
2016-03-30 10:45:00,22.79,22.8,22.74,22.75,13800.0,22.3722,22.382,22.3231,22.3329,13800.0
2016-03-30 10:50:00,22.75,22.78,22.71,22.77,9742.0,22.3329,22.3624,22.2936,22.3525,9742.0
2016-03-30 10:55:00,22.77,22.77,22.75,22.77,9515.0,22.3525,22.3525,22.3329,22.3525,9515.0
2016-03-30 11:00:00,22.77,22.77,22.74,22.77,9605.0,22.3525,22.3525,22.3231,22.3525,9605.0
2016-03-30 11:05:00,22.78,22.78,22.71,22.72,15159.0,22.3624,22.3624,22.2936,22.3035,15159.0
2016-03-30 11:10:00,22.72,22.75,22.71,22.71,15350.0,22.3035,22.3329,22.2936,22.2936,15350.0
2016-03-30 11:15:00,22.71,22.71,22.64,22.64,15869.0,22.2936,22.2936,22.2249,22.2249,15869.0
2016-03-30 11:20:00,22.64,22.66,22.6,22.61,13835.0,22.2249,22.2446,22.1857,22.1955,13835.0
2016-03-30 11:25:00,22.62,22.65,22.61,22.62,37831.0,22.2053,22.2347,22.1955,22.2053,37831.0
2016-03-30 11:30:00,22.62,22.62,22.58,22.58,14550.0,22.2053,22.2053,22.166,22.166,14550.0
2016-03-30 11:35:00,22.59,22.61,22.55,22.55,30800.0,22.1758,22.1955,22.1366,22.1366,30800.0
2016-03-30 11:40:00,22.55,22.59,22.52,22.58,21816.0,22.1366,22.1758,22.1071,22.166,21816.0
2016-03-30 11:45:00,22.58,22.62,22.58,22.62,12800.0,22.166,22.2053,22.166,22.2053,12800.0
2016-03-30 11:50:00,22.62,22.64,22.6,22.61,11400.0,22.2053,22.2249,22.1857,22.1955,11400.0
2016-03-30 11:55:00,22.6,22.61,22.58,22.59,16899.0,22.1857,22.1955,22.166,22.1758,16899.0
2016-03-30 12:00:00,22.59,22.59,22.57,22.57,9210.0,22.1758,22.1758,22.1562,22.1562,9210.0
2016-03-30 12:05:00,22.56,22.57,22.53,22.54,20068.0,22.1464,22.1562,22.1169,22.1268,20068.0
2016-03-30 12:10:00,22.53,22.55,22.52,22.55,5900.0,22.1169,22.1366,22.1071,22.1366,5900.0
2016-03-30 12:15:00,22.55,22.57,22.55,22.55,11831.0,22.1366,22.1562,22.1366,22.1366,11831.0
2016-03-30 12:20:00,22.54,22.55,22.5,22.5,11903.0,22.1268,22.1366,22.0875,22.0875,11903.0
2016-03-30 12:25:00,22.5,22.52,22.49,22.51,10322.0,22.0875,22.1071,22.0777,22.0973,10322.0
2016-03-30 12:30:00,22.52,22.56,22.52,22.55,15290.0,22.1071,22.1464,22.1071,22.1366,15290.0
2016-03-30 12:35:00,22.55,22.56,22.49,22.49,17275.0,22.1366,22.1464,22.0777,22.0777,17275.0
2016-03-30 12:40:00,22.49,22.49,22.46,22.46,10750.0,22.0777,22.0777,22.0482,22.0482,10750.0
2016-03-30 12:45:00,22.46,22.52,22.46,22.52,24300.0,22.0482,22.1071,22.0482,22.1071,24300.0
2016-03-30 12:50:00,22.52,22.56,22.5,22.53,30342.0,22.1071,22.1464,22.0875,22.1169,30342.0
2016-03-30 12:55:00,22.54,22.56,22.53,22.54,8120.0,22.1268,22.1464,22.1169,22.1268,8120.0
2016-03-30 13:00:00,22.54,22.56,22.5,22.5,18696.0,22.1268,22.1464,22.0875,22.0875,18696.0
2016-03-30 13:05:00,22.5,22.51,22.46,22.46,20257.0,22.0875,22.0973,22.0482,22.0482,20257.0
2016-03-30 13:10:00,22.46,22.5,22.45,22.48,10924.0,22.0482,22.0875,22.0384,22.0679,10924.0
2016-03-30 13:15:00,22.48,22.49,22.47,22.48,6400.0,22.0679,22.0777,22.058,22.0679,6400.0
2016-03-30 13:20:00,22.48,22.51,22.48,22.51,11800.0,22.0679,22.0973,22.0679,22.0973,11800.0
2016-03-30 13:25:00,22.5,22.53,22.5,22.53,26200.0,22.0875,22.1169,22.0875,22.1169,26200.0
2016-03-30 13:30:00,22.53,22.54,22.49,22.5,13236.0,22.1169,22.1268,22.0777,22.0875,13236.0
2016-03-30 13:35:00,22.5,22.51,22.5,22.5,5191.0,22.0875,22.0973,22.0875,22.0875,5191.0
2016-03-30 13:40:00,22.51,22.53,22.5,22.53,10000.0,22.0973,22.1169,22.0875,22.1169,10000.0
2016-03-30 13:45:00,22.54,22.57,22.52,22.57,16728.0,22.1268,22.1562,22.1071,22.1562,16728.0
2016-03-30 13:50:00,22.56,22.57,22.54,22.55,10042.0,22.1464,22.1562,22.1268,22.1366,10042.0
2016-03-30 13:55:00,22.55,22.59,22.55,22.58,50714.0,22.1366,22.1758,22.1366,22.166,50714.0
2016-03-30 14:00:00,22.58,22.59,22.57,22.59,11893.0,22.166,22.1758,22.1562,22.1758,11893.0
2016-03-30 14:05:00,22.59,22.62,22.59,22.62,8553.0,22.1758,22.2053,22.1758,22.2053,8553.0
2016-03-30 14:10:00,22.62,22.64,22.61,22.62,16468.0,22.2053,22.2249,22.1955,22.2053,16468.0
2016-03-30 14:15:00,22.62,22.63,22.58,22.59,10084.0,22.2053,22.2151,22.166,22.1758,10084.0
2016-03-30 14:20:00,22.6,22.61,22.57,22.58,19063.0,22.1857,22.1955,22.1562,22.166,19063.0
2016-03-30 14:25:00,22.57,22.59,22.55,22.59,25768.0,22.1562,22.1758,22.1366,22.1758,25768.0
2016-03-30 14:30:00,22.59,22.62,22.58,22.62,8122.0,22.1758,22.2053,22.166,22.2053,8122.0
2016-03-30 14:35:00,22.61,22.62,22.6,22.61,6400.0,22.1955,22.2053,22.1857,22.1955,6400.0
2016-03-30 14:40:00,22.61,22.62,22.59,22.61,15264.0,22.1955,22.2053,22.1758,22.1955,15264.0
2016-03-30 14:45:00,22.62,22.63,22.61,22.62,16727.0,22.2053,22.2151,22.1955,22.2053,16727.0
2016-03-30 14:50:00,22.61,22.62,22.6,22.6,6300.0,22.1955,22.2053,22.1857,22.1857,6300.0
2016-03-30 14:55:00,22.6,22.61,22.58,22.58,7280.0,22.1857,22.1955,22.166,22.166,7280.0
2016-03-30 15:00:00,22.58,22.65,22.58,22.64,15798.0,22.166,22.2347,22.166,22.2249,15798.0
2016-03-30 15:05:00,22.65,22.68,22.64,22.66,15143.0,22.2347,22.2642,22.2249,22.2446,15143.0
2016-03-30 15:10:00,22.66,22.67,22.64,22.66,12731.0,22.2446,22.2544,22.2249,22.2446,12731.0
2016-03-30 15:15:00,22.66,22.67,22.62,22.64,12865.0,22.2446,22.2544,22.2053,22.2249,12865.0
2016-03-30 15:20:00,22.64,22.67,22.63,22.67,91649.0,22.2249,22.2544,22.2151,22.2544,91649.0
2016-03-30 15:25:00,22.66,22.67,22.64,22.65,20125.0,22.2446,22.2544,22.2249,22.2347,20125.0
2016-03-30 15:30:00,22.66,22.66,22.63,22.64,19965.0,22.2446,22.2446,22.2151,22.2249,19965.0
2016-03-30 15:35:00,22.64,22.65,22.61,22.61,15997.0,22.2249,22.2347,22.1955,22.1955,15997.0
2016-03-30 15:40:00,22.61,22.62,22.6,22.62,29464.0,22.1955,22.2053,22.1857,22.2053,29464.0
2016-03-30 15:45:00,22.61,22.64,22.6,22.64,44579.0,22.1955,22.2249,22.1857,22.2249,44579.0
2016-03-30 15:50:00,22.63,22.66,22.63,22.65,42293.0,22.2151,22.2446,22.2151,22.2347,42293.0
2016-03-30 15:55:00,22.65,22.65,22.6,22.61,90351.0,22.2347,22.2347,22.1857,22.1955,90351.0
2016-03-31 09:30:00,22.65,22.69,22.58,22.62,31186.0,22.2347,22.274,22.166,22.2053,31186.0
2016-03-31 09:35:00,22.6,22.7,22.58,22.69,17967.0,22.1857,22.2838,22.166,22.274,17967.0
2016-03-31 09:40:00,22.7,22.77,22.7,22.75,7975.0,22.2838,22.3525,22.2838,22.3329,7975.0
2016-03-31 09:45:00,22.75,22.78,22.74,22.77,12654.0,22.3329,22.3624,22.3231,22.3525,12654.0
2016-03-31 09:50:00,22.77,22.78,22.71,22.71,12100.0,22.3525,22.3624,22.2936,22.2936,12100.0
2016-03-31 09:55:00,22.71,22.72,22.66,22.69,36100.0,22.2936,22.3035,22.2446,22.274,36100.0
2016-03-31 10:00:00,22.69,22.69,22.63,22.67,17267.0,22.274,22.274,22.2151,22.2544,17267.0
2016-03-31 10:05:00,22.67,22.67,22.61,22.62,13191.0,22.2544,22.2544,22.1955,22.2053,13191.0
2016-03-31 10:10:00,22.62,22.65,22.61,22.64,10991.0,22.2053,22.2347,22.1955,22.2249,10991.0
2016-03-31 10:15:00,22.64,22.67,22.63,22.67,24569.0,22.2249,22.2544,22.2151,22.2544,24569.0
2016-03-31 10:20:00,22.67,22.71,22.64,22.64,20701.0,22.2544,22.2936,22.2249,22.2249,20701.0
2016-03-31 10:25:00,22.65,22.68,22.63,22.65,36281.0,22.2347,22.2642,22.2151,22.2347,36281.0
2016-03-31 10:30:00,22.65,22.66,22.63,22.64,18605.0,22.2347,22.2446,22.2151,22.2249,18605.0
2016-03-31 10:35:00,22.64,22.64,22.61,22.61,17817.0,22.2249,22.2249,22.1955,22.1955,17817.0
2016-03-31 10:40:00,22.6,22.63,22.56,22.63,21128.0,22.1857,22.2151,22.1464,22.2151,21128.0
2016-03-31 10:45:00,22.64,22.64,22.61,22.64,10370.0,22.2249,22.2249,22.1955,22.2249,10370.0
2016-03-31 10:50:00,22.64,22.67,22.61,22.66,20060.0,22.2249,22.2544,22.1955,22.2446,20060.0
2016-03-31 10:55:00,22.66,22.67,22.63,22.67,18165.0,22.2446,22.2544,22.2151,22.2544,18165.0
2016-03-31 11:00:00,22.67,22.68,22.66,22.67,21787.0,22.2544,22.2642,22.2446,22.2544,21787.0
2016-03-31 11:05:00,22.68,22.68,22.66,22.66,13216.0,22.2642,22.2642,22.2446,22.2446,13216.0
2016-03-31 11:10:00,22.66,22.68,22.65,22.65,8528.0,22.2446,22.2642,22.2347,22.2347,8528.0
2016-03-31 11:15:00,22.65,22.65,22.6,22.65,32491.0,22.2347,22.2347,22.1857,22.2347,32491.0
2016-03-31 11:20:00,22.65,22.67,22.64,22.64,7382.0,22.2347,22.2544,22.2249,22.2249,7382.0
2016-03-31 11:25:00,22.64,22.64,22.59,22.6,11052.0,22.2249,22.2249,22.1758,22.1857,11052.0
2016-03-31 11:30:00,22.61,22.62,22.59,22.6,13924.0,22.1955,22.2053,22.1758,22.1857,13924.0
2016-03-31 11:35:00,22.6,22.64,22.59,22.63,16696.0,22.1857,22.2249,22.1758,22.2151,16696.0
2016-03-31 11:40:00,22.64,22.64,22.62,22.62,6394.0,22.2249,22.2249,22.2053,22.2053,6394.0
2016-03-31 11:45:00,22.62,22.62,22.6,22.6,9602.0,22.2053,22.2053,22.1857,22.1857,9602.0
2016-03-31 11:50:00,22.61,22.61,22.58,22.59,7600.0,22.1955,22.1955,22.166,22.1758,7600.0
2016-03-31 11:55:00,22.6,22.63,22.6,22.63,8440.0,22.1857,22.2151,22.1857,22.2151,8440.0
2016-03-31 12:00:00,22.63,22.64,22.62,22.63,14725.0,22.2151,22.2249,22.2053,22.2151,14725.0
2016-03-31 12:05:00,22.63,22.63,22.6,22.61,6405.0,22.2151,22.2151,22.1857,22.1955,6405.0
2016-03-31 12:10:00,22.6,22.6,22.57,22.57,10335.0,22.1857,22.1857,22.1562,22.1562,10335.0
2016-03-31 12:15:00,22.56,22.58,22.53,22.58,8399.0,22.1464,22.166,22.1169,22.166,8399.0
2016-03-31 12:20:00,22.59,22.6,22.55,22.6,16800.0,22.1758,22.1857,22.1366,22.1857,16800.0
2016-03-31 12:25:00,22.6,22.6,22.55,22.56,21106.0,22.1857,22.1857,22.1366,22.1464,21106.0
2016-03-31 12:30:00,22.56,22.57,22.53,22.53,5700.0,22.1464,22.1562,22.1169,22.1169,5700.0
2016-03-31 12:35:00,22.53,22.53,22.51,22.53,12300.0,22.1169,22.1169,22.0973,22.1169,12300.0
2016-03-31 12:40:00,22.53,22.57,22.53,22.57,9600.0,22.1169,22.1562,22.1169,22.1562,9600.0
2016-03-31 12:45:00,22.57,22.57,22.56,22.57,4600.0,22.1562,22.1562,22.1464,22.1562,4600.0
2016-03-31 12:50:00,22.57,22.61,22.57,22.61,9500.0,22.1562,22.1955,22.1562,22.1955,9500.0
2016-03-31 12:55:00,22.61,22.61,22.56,22.59,24405.0,22.1955,22.1955,22.1464,22.1758,24405.0
2016-03-31 13:00:00,22.58,22.59,22.56,22.57,11000.0,22.166,22.1758,22.1464,22.1562,11000.0
2016-03-31 13:05:00,22.57,22.59,22.56,22.58,4423.0,22.1562,22.1758,22.1464,22.166,4423.0
2016-03-31 13:10:00,22.59,22.59,22.56,22.56,9475.0,22.1758,22.1758,22.1464,22.1464,9475.0
2016-03-31 13:15:00,22.57,22.59,22.56,22.59,7792.0,22.1562,22.1758,22.1464,22.1758,7792.0
2016-03-31 13:20:00,22.59,22.62,22.58,22.61,11503.0,22.1758,22.2053,22.166,22.1955,11503.0
2016-03-31 13:25:00,22.61,22.63,22.61,22.62,7100.0,22.1955,22.2151,22.1955,22.2053,7100.0
2016-03-31 13:30:00,22.62,22.62,22.59,22.62,22301.0,22.2053,22.2053,22.1758,22.2053,22301.0
2016-03-31 13:35:00,22.63,22.64,22.62,22.62,10600.0,22.2151,22.2249,22.2053,22.2053,10600.0
2016-03-31 13:40:00,22.62,22.62,22.58,22.58,9201.0,22.2053,22.2053,22.166,22.166,9201.0
2016-03-31 13:45:00,22.58,22.61,22.58,22.6,17040.0,22.166,22.1955,22.166,22.1857,17040.0
2016-03-31 13:50:00,22.61,22.64,22.61,22.63,16967.0,22.1955,22.2249,22.1955,22.2151,16967.0
2016-03-31 13:55:00,22.63,22.63,22.58,22.6,12062.0,22.2151,22.2151,22.166,22.1857,12062.0
2016-03-31 14:00:00,22.6,22.6,22.56,22.57,9186.0,22.1857,22.1857,22.1464,22.1562,9186.0
2016-03-31 14:05:00,22.57,22.58,22.56,22.58,11395.0,22.1562,22.166,22.1464,22.166,11395.0
2016-03-31 14:10:00,22.58,22.6,22.57,22.6,15559.0,22.166,22.1857,22.1562,22.1857,15559.0
2016-03-31 14:15:00,22.6,22.61,22.58,22.61,15294.0,22.1857,22.1955,22.166,22.1955,15294.0
2016-03-31 14:20:00,22.61,22.61,22.59,22.6,7696.0,22.1955,22.1955,22.1758,22.1857,7696.0
2016-03-31 14:25:00,22.6,22.6,22.57,22.57,10300.0,22.1857,22.1857,22.1562,22.1562,10300.0
2016-03-31 14:30:00,22.57,22.61,22.57,22.61,10741.0,22.1562,22.1955,22.1562,22.1955,10741.0
2016-03-31 14:35:00,22.61,22.61,22.57,22.57,16216.0,22.1955,22.1955,22.1562,22.1562,16216.0
2016-03-31 14:40:00,22.57,22.57,22.54,22.54,9092.0,22.1562,22.1562,22.1268,22.1268,9092.0
2016-03-31 14:45:00,22.54,22.57,22.54,22.57,13724.0,22.1268,22.1562,22.1268,22.1562,13724.0
2016-03-31 14:50:00,22.57,22.59,22.56,22.59,7428.0,22.1562,22.1758,22.1464,22.1758,7428.0
2016-03-31 14:55:00,22.58,22.59,22.55,22.57,14321.0,22.166,22.1758,22.1366,22.1562,14321.0
2016-03-31 15:00:00,22.57,22.59,22.56,22.59,12800.0,22.1562,22.1758,22.1464,22.1758,12800.0
2016-03-31 15:05:00,22.59,22.6,22.58,22.58,12621.0,22.1758,22.1857,22.166,22.166,12621.0
2016-03-31 15:10:00,22.58,22.59,22.58,22.59,9500.0,22.166,22.1758,22.166,22.1758,9500.0
2016-03-31 15:15:00,22.59,22.6,22.58,22.6,16185.0,22.1758,22.1857,22.166,22.1857,16185.0
2016-03-31 15:20:00,22.6,22.62,22.59,22.62,15795.0,22.1857,22.2053,22.1758,22.2053,15795.0
2016-03-31 15:25:00,22.62,22.62,22.59,22.59,17310.0,22.2053,22.2053,22.1758,22.1758,17310.0
2016-03-31 15:30:00,22.59,22.63,22.59,22.63,19587.0,22.1758,22.2151,22.1758,22.2151,19587.0
2016-03-31 15:35:00,22.63,22.65,22.62,22.64,27918.0,22.2151,22.2347,22.2053,22.2249,27918.0
2016-03-31 15:40:00,22.63,22.65,22.61,22.64,41833.0,22.2151,22.2347,22.1955,22.2249,41833.0
2016-03-31 15:45:00,22.63,22.65,22.62,22.64,91383.0,22.2151,22.2347,22.2053,22.2249,91383.0
2016-03-31 15:50:00,22.63,22.64,22.6,22.61,32917.0,22.2151,22.2249,22.1857,22.1955,32917.0
2016-03-31 15:55:00,22.61,22.61,22.55,22.56,171949.0,22.1955,22.1955,22.1366,22.1464,171949.0
2016-04-01 09:30:00,22.32,22.42,22.3,22.34,36751.0,21.9108,22.009,21.8912,21.9304,36751.0
2016-04-01 09:35:00,22.34,22.35,22.18,22.26,24970.0,21.9304,21.9402,21.7734,21.8519,24970.0
2016-04-01 09:40:00,22.26,22.26,22.11,22.13,25384.0,21.8519,21.8519,21.7046,21.7243,25384.0
2016-04-01 09:45:00,22.14,22.24,22.12,22.24,15882.0,21.7341,21.8323,21.7145,21.8323,15882.0
2016-04-01 09:50:00,22.24,22.25,22.17,22.17,22195.0,21.8323,21.8421,21.7635,21.7635,22195.0
2016-04-01 09:55:00,22.17,22.24,22.14,22.24,17145.0,21.7635,21.8323,21.7341,21.8323,17145.0
2016-04-01 10:00:00,22.24,22.25,22.18,22.19,18748.0,21.8323,21.8421,21.7734,21.7832,18748.0
2016-04-01 10:05:00,22.19,22.24,22.18,22.23,13082.0,21.7832,21.8323,21.7734,21.8224,13082.0
2016-04-01 10:10:00,22.24,22.31,22.24,22.29,18810.0,21.8323,21.901,21.8323,21.8813,18810.0
2016-04-01 10:15:00,22.29,22.3,22.24,22.25,16298.0,21.8813,21.8912,21.8323,21.8421,16298.0
2016-04-01 10:20:00,22.25,22.26,22.23,22.25,9447.0,21.8421,21.8519,21.8224,21.8421,9447.0
2016-04-01 10:25:00,22.26,22.29,22.21,22.26,81586.0,21.8519,21.8813,21.8028,21.8519,81586.0
2016-04-01 10:30:00,22.26,22.29,22.23,22.28,15418.0,21.8519,21.8813,21.8224,21.8715,15418.0
2016-04-01 10:35:00,22.28,22.37,22.27,22.35,65530.0,21.8715,21.9599,21.8617,21.9402,65530.0
2016-04-01 10:40:00,22.36,22.36,22.32,22.32,8201.0,21.9501,21.9501,21.9108,21.9108,8201.0
2016-04-01 10:45:00,22.32,22.36,22.3,22.33,21768.0,21.9108,21.9501,21.8912,21.9206,21768.0
2016-04-01 10:50:00,22.32,22.34,22.31,22.32,11161.0,21.9108,21.9304,21.901,21.9108,11161.0
2016-04-01 10:55:00,22.33,22.35,22.3,22.35,40770.0,21.9206,21.9402,21.8912,21.9402,40770.0
2016-04-01 11:00:00,22.36,22.4,22.35,22.39,16509.0,21.9501,21.9893,21.9402,21.9795,16509.0
2016-04-01 11:05:00,22.39,22.4,22.36,22.38,15077.0,21.9795,21.9893,21.9501,21.9697,15077.0
2016-04-01 11:10:00,22.37,22.37,22.31,22.31,28787.0,21.9599,21.9599,21.901,21.901,28787.0
2016-04-01 11:15:00,22.31,22.31,22.27,22.27,9414.0,21.901,21.901,21.8617,21.8617,9414.0
2016-04-01 11:20:00,22.27,22.28,22.24,22.28,22656.0,21.8617,21.8715,21.8323,21.8715,22656.0
2016-04-01 11:25:00,22.29,22.29,22.23,22.26,11849.0,21.8813,21.8813,21.8224,21.8519,11849.0
2016-04-01 11:30:00,22.27,22.31,22.26,22.29,19464.0,21.8617,21.901,21.8519,21.8813,19464.0
2016-04-01 11:35:00,22.3,22.31,22.27,22.29,11180.0,21.8912,21.901,21.8617,21.8813,11180.0
2016-04-01 11:40:00,22.29,22.32,22.28,22.28,10039.0,21.8813,21.9108,21.8715,21.8715,10039.0
2016-04-01 11:45:00,22.28,22.29,22.26,22.26,8198.0,21.8715,21.8813,21.8519,21.8519,8198.0
2016-04-01 11:50:00,22.26,22.26,22.22,22.25,24090.0,21.8519,21.8519,21.8126,21.8421,24090.0
2016-04-01 11:55:00,22.25,22.25,22.24,22.24,3192.0,21.8421,21.8421,21.8323,21.8323,3192.0
2016-04-01 12:00:00,22.25,22.28,22.24,22.27,35354.0,21.8421,21.8715,21.8323,21.8617,35354.0
2016-04-01 12:05:00,22.27,22.27,22.26,22.26,1100.0,21.8617,21.8617,21.8519,21.8519,1100.0
2016-04-01 12:10:00,22.27,22.28,22.21,22.21,35479.0,21.8617,21.8715,21.8028,21.8028,35479.0
2016-04-01 12:15:00,22.21,22.22,22.19,22.2,16518.0,21.8028,21.8126,21.7832,21.793,16518.0
2016-04-01 12:20:00,22.19,22.19,22.17,22.19,15810.0,21.7832,21.7832,21.7635,21.7832,15810.0
2016-04-01 12:25:00,22.19,22.22,22.18,22.21,14980.0,21.7832,21.8126,21.7734,21.8028,14980.0
2016-04-01 12:30:00,22.22,22.23,22.2,22.2,12694.0,21.8126,21.8224,21.793,21.793,12694.0
2016-04-01 12:35:00,22.2,22.2,22.19,22.2,7997.0,21.793,21.793,21.7832,21.793,7997.0
2016-04-01 12:40:00,22.2,22.21,22.17,22.18,14614.0,21.793,21.8028,21.7635,21.7734,14614.0
2016-04-01 12:45:00,22.19,22.24,22.17,22.23,42977.0,21.7832,21.8323,21.7635,21.8224,42977.0
2016-04-01 12:50:00,22.23,22.23,22.22,22.22,6200.0,21.8224,21.8224,21.8126,21.8126,6200.0
2016-04-01 12:55:00,22.23,22.28,22.22,22.28,14018.0,21.8224,21.8715,21.8126,21.8715,14018.0
2016-04-01 13:00:00,22.27,22.3,22.27,22.3,7757.0,21.8617,21.8912,21.8617,21.8912,7757.0
2016-04-01 13:05:00,22.3,22.31,22.29,22.3,9366.0,21.8912,21.901,21.8813,21.8912,9366.0
2016-04-01 13:10:00,22.3,22.32,22.3,22.3,10801.0,21.8912,21.9108,21.8912,21.8912,10801.0
2016-04-01 13:15:00,22.32,22.33,22.31,22.32,12583.0,21.9108,21.9206,21.901,21.9108,12583.0
2016-04-01 13:20:00,22.32,22.37,22.31,22.36,17527.0,21.9108,21.9599,21.901,21.9501,17527.0
2016-04-01 13:25:00,22.36,22.36,22.34,22.34,19693.0,21.9501,21.9501,21.9304,21.9304,19693.0
2016-04-01 13:30:00,22.34,22.34,22.3,22.32,12816.0,21.9304,21.9304,21.8912,21.9108,12816.0
2016-04-01 13:35:00,22.32,22.34,22.32,22.33,6993.0,21.9108,21.9304,21.9108,21.9206,6993.0
2016-04-01 13:40:00,22.34,22.34,22.32,22.34,22300.0,21.9304,21.9304,21.9108,21.9304,22300.0
2016-04-01 13:45:00,22.34,22.37,22.33,22.36,12681.0,21.9304,21.9599,21.9206,21.9501,12681.0
2016-04-01 13:50:00,22.37,22.37,22.33,22.35,13100.0,21.9599,21.9599,21.9206,21.9402,13100.0
2016-04-01 13:55:00,22.35,22.35,22.34,22.34,3800.0,21.9402,21.9402,21.9304,21.9304,3800.0
2016-04-01 14:00:00,22.35,22.35,22.34,22.35,9500.0,21.9402,21.9402,21.9304,21.9402,9500.0
2016-04-01 14:05:00,22.34,22.38,22.34,22.38,48407.0,21.9304,21.9697,21.9304,21.9697,48407.0
2016-04-01 14:10:00,22.38,22.4,22.36,22.4,22044.0,21.9697,21.9893,21.9501,21.9893,22044.0
2016-04-01 14:15:00,22.4,22.42,22.39,22.39,16799.0,21.9893,22.009,21.9795,21.9795,16799.0
2016-04-01 14:20:00,22.4,22.41,22.38,22.38,9920.0,21.9893,21.9991,21.9697,21.9697,9920.0
2016-04-01 14:25:00,22.39,22.39,22.34,22.37,13260.0,21.9795,21.9795,21.9304,21.9599,13260.0
2016-04-01 14:30:00,22.37,22.42,22.36,22.42,10307.0,21.9599,22.009,21.9501,22.009,10307.0
2016-04-01 14:35:00,22.42,22.42,22.4,22.4,10447.0,22.009,22.009,21.9893,21.9893,10447.0
2016-04-01 14:40:00,22.4,22.4,22.38,22.38,5403.0,21.9893,21.9893,21.9697,21.9697,5403.0
2016-04-01 14:45:00,22.39,22.4,22.38,22.4,19482.0,21.9795,21.9893,21.9697,21.9893,19482.0
2016-04-01 14:50:00,22.4,22.4,22.36,22.36,9736.0,21.9893,21.9893,21.9501,21.9501,9736.0
2016-04-01 14:55:00,22.36,22.4,22.36,22.4,11899.0,21.9501,21.9893,21.9501,21.9893,11899.0
2016-04-01 15:00:00,22.39,22.4,22.39,22.39,5431.0,21.9795,21.9893,21.9795,21.9795,5431.0
2016-04-01 15:05:00,22.4,22.41,22.39,22.4,11030.0,21.9893,21.9991,21.9795,21.9893,11030.0
2016-04-01 15:10:00,22.4,22.41,22.36,22.38,27002.0,21.9893,21.9991,21.9501,21.9697,27002.0
2016-04-01 15:15:00,22.38,22.39,22.36,22.39,33033.0,21.9697,21.9795,21.9501,21.9795,33033.0
2016-04-01 15:20:00,22.38,22.4,22.38,22.38,8035.0,21.9697,21.9893,21.9697,21.9697,8035.0
2016-04-01 15:25:00,22.38,22.4,22.37,22.39,18774.0,21.9697,21.9893,21.9599,21.9795,18774.0
2016-04-01 15:30:00,22.4,22.4,22.35,22.38,52354.0,21.9893,21.9893,21.9402,21.9697,52354.0
2016-04-01 15:35:00,22.37,22.41,22.37,22.41,17530.0,21.9599,21.9991,21.9599,21.9991,17530.0
2016-04-01 15:40:00,22.4,22.41,22.4,22.4,17389.0,21.9893,21.9991,21.9893,21.9893,17389.0
2016-04-01 15:45:00,22.41,22.44,22.4,22.41,68013.0,21.9991,22.0286,21.9893,21.9991,68013.0
2016-04-01 15:50:00,22.41,22.47,22.41,22.46,111875.0,21.9991,22.058,21.9991,22.0482,111875.0
2016-04-01 15:55:00,22.46,22.49,22.45,22.47,185219.0,22.0482,22.0777,22.0384,22.058,185219.0
2016-04-04 09:30:00,22.44,22.58,22.37,22.41,33810.0,22.0286,22.166,21.9599,21.9991,33810.0
2016-04-04 09:35:00,22.4,22.42,22.33,22.42,10176.0,21.9893,22.009,21.9206,22.009,10176.0
2016-04-04 09:40:00,22.44,22.49,22.43,22.47,12759.0,22.0286,22.0777,22.0188,22.058,12759.0
2016-04-04 09:45:00,22.49,22.51,22.46,22.5,13870.0,22.0777,22.0973,22.0482,22.0875,13870.0
2016-04-04 09:50:00,22.5,22.54,22.48,22.53,19996.0,22.0875,22.1268,22.0679,22.1169,19996.0
2016-04-04 09:55:00,22.53,22.55,22.49,22.52,12447.0,22.1169,22.1366,22.0777,22.1071,12447.0
2016-04-04 10:00:00,22.52,22.57,22.52,22.55,10492.0,22.1071,22.1562,22.1071,22.1366,10492.0
2016-04-04 10:05:00,22.55,22.56,22.5,22.53,15219.0,22.1366,22.1464,22.0875,22.1169,15219.0
2016-04-04 10:10:00,22.55,22.56,22.48,22.48,11710.0,22.1366,22.1464,22.0679,22.0679,11710.0
2016-04-04 10:15:00,22.49,22.55,22.48,22.5,8338.0,22.0777,22.1366,22.0679,22.0875,8338.0
2016-04-04 10:20:00,22.5,22.56,22.5,22.51,12717.0,22.0875,22.1464,22.0875,22.0973,12717.0
2016-04-04 10:25:00,22.52,22.54,22.47,22.49,84219.0,22.1071,22.1268,22.058,22.0777,84219.0
2016-04-04 10:30:00,22.48,22.51,22.44,22.48,27131.0,22.0679,22.0973,22.0286,22.0679,27131.0
2016-04-04 10:35:00,22.48,22.48,22.42,22.43,10386.0,22.0679,22.0679,22.009,22.0188,10386.0
2016-04-04 10:40:00,22.43,22.45,22.42,22.44,15577.0,22.0188,22.0384,22.009,22.0286,15577.0
2016-04-04 10:45:00,22.45,22.45,22.38,22.38,11200.0,22.0384,22.0384,21.9697,21.9697,11200.0
2016-04-04 10:50:00,22.38,22.39,22.32,22.33,9233.0,21.9697,21.9795,21.9108,21.9206,9233.0
2016-04-04 10:55:00,22.32,22.37,22.32,22.37,13201.0,21.9108,21.9599,21.9108,21.9599,13201.0
2016-04-04 11:00:00,22.37,22.39,22.35,22.37,13665.0,21.9599,21.9795,21.9402,21.9599,13665.0
2016-04-04 11:05:00,22.37,22.38,22.34,22.34,17268.0,21.9599,21.9697,21.9304,21.9304,17268.0
2016-04-04 11:10:00,22.35,22.35,22.29,22.29,13060.0,21.9402,21.9402,21.8813,21.8813,13060.0
2016-04-04 11:15:00,22.29,22.32,22.29,22.3,4658.0,21.8813,21.9108,21.8813,21.8912,4658.0
2016-04-04 11:20:00,22.3,22.33,22.29,22.31,17540.0,21.8912,21.9206,21.8813,21.901,17540.0
2016-04-04 11:25:00,22.32,22.32,22.28,22.29,12417.0,21.9108,21.9108,21.8715,21.8813,12417.0
2016-04-04 11:30:00,22.29,22.29,22.24,22.27,11601.0,21.8813,21.8813,21.8323,21.8617,11601.0
2016-04-04 11:35:00,22.27,22.3,22.25,22.3,15019.0,21.8617,21.8912,21.8421,21.8912,15019.0
2016-04-04 11:40:00,22.29,22.29,22.24,22.25,7263.0,21.8813,21.8813,21.8323,21.8421,7263.0
2016-04-04 11:45:00,22.24,22.26,22.24,22.24,15794.0,21.8323,21.8519,21.8323,21.8323,15794.0
2016-04-04 11:50:00,22.25,22.25,22.23,22.24,6735.0,21.8421,21.8421,21.8224,21.8323,6735.0
2016-04-04 11:55:00,22.25,22.27,22.25,22.27,28713.0,21.8421,21.8617,21.8421,21.8617,28713.0
2016-04-04 12:00:00,22.27,22.29,22.25,22.29,28068.0,21.8617,21.8813,21.8421,21.8813,28068.0
2016-04-04 12:05:00,22.29,22.33,22.28,22.33,10199.0,21.8813,21.9206,21.8715,21.9206,10199.0
2016-04-04 12:10:00,22.32,22.32,22.3,22.31,16972.0,21.9108,21.9108,21.8912,21.901,16972.0
2016-04-04 12:15:00,22.31,22.35,22.31,22.35,11100.0,21.901,21.9402,21.901,21.9402,11100.0
2016-04-04 12:20:00,22.34,22.36,22.33,22.35,9907.0,21.9304,21.9501,21.9206,21.9402,9907.0
2016-04-04 12:25:00,22.36,22.39,22.36,22.37,14143.0,21.9501,21.9795,21.9501,21.9599,14143.0
2016-04-04 12:30:00,22.37,22.37,22.35,22.37,9232.0,21.9599,21.9599,21.9402,21.9599,9232.0
2016-04-04 12:35:00,22.37,22.4,22.36,22.36,14714.0,21.9599,21.9893,21.9501,21.9501,14714.0
2016-04-04 12:40:00,22.36,22.37,22.34,22.34,8629.0,21.9501,21.9599,21.9304,21.9304,8629.0
2016-04-04 12:45:00,22.34,22.35,22.31,22.35,7483.0,21.9304,21.9402,21.901,21.9402,7483.0
2016-04-04 12:50:00,22.36,22.38,22.34,22.38,15055.0,21.9501,21.9697,21.9304,21.9697,15055.0
2016-04-04 12:55:00,22.39,22.39,22.37,22.39,7493.0,21.9795,21.9795,21.9599,21.9795,7493.0
2016-04-04 13:00:00,22.39,22.4,22.35,22.35,7794.0,21.9795,21.9893,21.9402,21.9402,7794.0
2016-04-04 13:05:00,22.36,22.36,22.33,22.34,12111.0,21.9501,21.9501,21.9206,21.9304,12111.0
2016-04-04 13:10:00,22.34,22.34,22.32,22.32,4500.0,21.9304,21.9304,21.9108,21.9108,4500.0
2016-04-04 13:15:00,22.32,22.35,22.31,22.35,33514.0,21.9108,21.9402,21.901,21.9402,33514.0
2016-04-04 13:20:00,22.35,22.36,22.32,22.33,15252.0,21.9402,21.9501,21.9108,21.9206,15252.0
2016-04-04 13:25:00,22.32,22.32,22.28,22.29,10641.0,21.9108,21.9108,21.8715,21.8813,10641.0
2016-04-04 13:30:00,22.3,22.3,22.28,22.3,5988.0,21.8912,21.8912,21.8715,21.8912,5988.0
2016-04-04 13:35:00,22.3,22.31,22.26,22.27,11780.0,21.8912,21.901,21.8519,21.8617,11780.0
2016-04-04 13:40:00,22.27,22.27,22.24,22.25,20915.0,21.8617,21.8617,21.8323,21.8421,20915.0
2016-04-04 13:45:00,22.24,22.25,22.24,22.24,9212.0,21.8323,21.8421,21.8323,21.8323,9212.0
2016-04-04 13:50:00,22.24,22.25,22.24,22.24,2700.0,21.8323,21.8421,21.8323,21.8323,2700.0
2016-04-04 13:55:00,22.24,22.24,22.21,22.23,27418.0,21.8323,21.8323,21.8028,21.8224,27418.0
2016-04-04 14:00:00,22.23,22.23,22.22,22.23,9150.0,21.8224,21.8224,21.8126,21.8224,9150.0
2016-04-04 14:05:00,22.23,22.24,22.22,22.23,14075.0,21.8224,21.8323,21.8126,21.8224,14075.0
2016-04-04 14:10:00,22.23,22.24,22.18,22.18,11707.0,21.8224,21.8323,21.7734,21.7734,11707.0
2016-04-04 14:15:00,22.18,22.19,22.16,22.18,16468.0,21.7734,21.7832,21.7537,21.7734,16468.0
2016-04-04 14:20:00,22.17,22.17,22.1,22.11,69707.0,21.7635,21.7635,21.6948,21.7046,69707.0
2016-04-04 14:25:00,22.11,22.12,22.1,22.11,6120.0,21.7046,21.7145,21.6948,21.7046,6120.0
2016-04-04 14:30:00,22.12,22.14,22.11,22.14,10566.0,21.7145,21.7341,21.7046,21.7341,10566.0
2016-04-04 14:35:00,22.15,22.2,22.14,22.2,34403.0,21.7439,21.793,21.7341,21.793,34403.0
2016-04-04 14:40:00,22.21,22.22,22.18,22.19,15941.0,21.8028,21.8126,21.7734,21.7832,15941.0
2016-04-04 14:45:00,22.18,22.21,22.17,22.2,10706.0,21.7734,21.8028,21.7635,21.793,10706.0
2016-04-04 14:50:00,22.2,22.21,22.19,22.19,10086.0,21.793,21.8028,21.7832,21.7832,10086.0
2016-04-04 14:55:00,22.2,22.23,22.19,22.22,19497.0,21.793,21.8224,21.7832,21.8126,19497.0
2016-04-04 15:00:00,22.23,22.25,22.21,22.25,28518.0,21.8224,21.8421,21.8028,21.8421,28518.0
2016-04-04 15:05:00,22.25,22.26,22.24,22.25,14682.0,21.8421,21.8519,21.8323,21.8421,14682.0
2016-04-04 15:10:00,22.25,22.26,22.24,22.25,19811.0,21.8421,21.8519,21.8323,21.8421,19811.0
2016-04-04 15:15:00,22.25,22.25,22.21,22.22,21124.0,21.8421,21.8421,21.8028,21.8126,21124.0
2016-04-04 15:20:00,22.21,22.22,22.18,22.18,12868.0,21.8028,21.8126,21.7734,21.7734,12868.0
2016-04-04 15:25:00,22.17,22.19,22.16,22.17,12748.0,21.7635,21.7832,21.7537,21.7635,12748.0
2016-04-04 15:30:00,22.16,22.2,22.16,22.2,18020.0,21.7537,21.793,21.7537,21.793,18020.0
2016-04-04 15:35:00,22.2,22.2,22.16,22.17,31664.0,21.793,21.793,21.7537,21.7635,31664.0
2016-04-04 15:40:00,22.18,22.2,22.17,22.2,44502.0,21.7734,21.793,21.7635,21.793,44502.0
2016-04-04 15:45:00,22.2,22.2,22.18,22.2,35866.0,21.793,21.793,21.7734,21.793,35866.0
2016-04-04 15:50:00,22.2,22.2,22.18,22.18,26892.0,21.793,21.793,21.7734,21.7734,26892.0
2016-04-04 15:55:00,22.18,22.19,22.15,22.17,118452.0,21.7734,21.7832,21.7439,21.7635,118452.0
2016-04-05 09:30:00,22.03,22.11,21.98,22.11,21969.0,21.6261,21.7046,21.577,21.7046,21969.0
2016-04-05 09:35:00,22.11,22.15,22.06,22.06,19703.0,21.7046,21.7439,21.6556,21.6556,19703.0
2016-04-05 09:40:00,22.08,22.1,22.02,22.06,17850.0,21.6752,21.6948,21.6163,21.6556,17850.0
2016-04-05 09:45:00,22.08,22.11,22.01,22.07,19325.0,21.6752,21.7046,21.6065,21.6654,19325.0
2016-04-05 09:50:00,22.08,22.14,22.07,22.1,39208.0,21.6752,21.7341,21.6654,21.6948,39208.0
2016-04-05 09:55:00,22.1,22.17,22.07,22.16,24958.0,21.6948,21.7635,21.6654,21.7537,24958.0
2016-04-05 10:00:00,22.18,22.23,22.18,22.21,35482.0,21.7734,21.8224,21.7734,21.8028,35482.0
2016-04-05 10:05:00,22.21,22.3,22.2,22.29,71769.0,21.8028,21.8912,21.793,21.8813,71769.0
2016-04-05 10:10:00,22.28,22.31,22.2,22.21,29505.0,21.8715,21.901,21.793,21.8028,29505.0
2016-04-05 10:15:00,22.21,22.26,22.2,22.26,28174.0,21.8028,21.8519,21.793,21.8519,28174.0
2016-04-05 10:20:00,22.26,22.3,22.23,22.27,46478.0,21.8519,21.8912,21.8224,21.8617,46478.0
2016-04-05 10:25:00,22.28,22.34,22.27,22.33,18611.0,21.8715,21.9304,21.8617,21.9206,18611.0
2016-04-05 10:30:00,22.33,22.35,22.28,22.35,52263.0,21.9206,21.9402,21.8715,21.9402,52263.0
2016-04-05 10:35:00,22.35,22.35,22.28,22.3,23605.0,21.9402,21.9402,21.8715,21.8912,23605.0
2016-04-05 10:40:00,22.3,22.3,22.27,22.28,21475.0,21.8912,21.8912,21.8617,21.8715,21475.0
2016-04-05 10:45:00,22.29,22.31,22.27,22.3,24307.0,21.8813,21.901,21.8617,21.8912,24307.0
2016-04-05 10:50:00,22.31,22.31,22.26,22.28,16832.0,21.901,21.901,21.8519,21.8715,16832.0
2016-04-05 10:55:00,22.28,22.29,22.24,22.25,31492.0,21.8715,21.8813,21.8323,21.8421,31492.0
2016-04-05 11:00:00,22.26,22.3,22.23,22.29,25177.0,21.8519,21.8912,21.8224,21.8813,25177.0
2016-04-05 11:05:00,22.3,22.32,22.27,22.3,35307.0,21.8912,21.9108,21.8617,21.8912,35307.0
2016-04-05 11:10:00,22.3,22.32,22.26,22.27,33913.0,21.8912,21.9108,21.8519,21.8617,33913.0
2016-04-05 11:15:00,22.27,22.31,22.27,22.31,13506.0,21.8617,21.901,21.8617,21.901,13506.0
2016-04-05 11:20:00,22.31,22.33,22.29,22.29,19430.0,21.901,21.9206,21.8813,21.8813,19430.0
2016-04-05 11:25:00,22.29,22.3,22.27,22.3,15253.0,21.8813,21.8912,21.8617,21.8912,15253.0
2016-04-05 11:30:00,22.3,22.32,22.28,22.31,16765.0,21.8912,21.9108,21.8715,21.901,16765.0
2016-04-05 11:35:00,22.31,22.37,22.31,22.36,34655.0,21.901,21.9599,21.901,21.9501,34655.0
2016-04-05 11:40:00,22.35,22.35,22.31,22.33,31797.0,21.9402,21.9402,21.901,21.9206,31797.0
2016-04-05 11:45:00,22.32,22.38,22.32,22.36,14131.0,21.9108,21.9697,21.9108,21.9501,14131.0
2016-04-05 11:50:00,22.36,22.4,22.35,22.38,16845.0,21.9501,21.9893,21.9402,21.9697,16845.0
2016-04-05 11:55:00,22.39,22.39,22.34,22.35,12057.0,21.9795,21.9795,21.9304,21.9402,12057.0
2016-04-05 12:00:00,22.34,22.36,22.32,22.35,33446.0,21.9304,21.9501,21.9108,21.9402,33446.0
2016-04-05 12:05:00,22.35,22.36,22.31,22.31,12558.0,21.9402,21.9501,21.901,21.901,12558.0
2016-04-05 12:10:00,22.31,22.32,22.29,22.3,5005.0,21.901,21.9108,21.8813,21.8912,5005.0
2016-04-05 12:15:00,22.29,22.29,22.23,22.24,11948.0,21.8813,21.8813,21.8224,21.8323,11948.0
2016-04-05 12:20:00,22.23,22.31,22.23,22.3,61963.0,21.8224,21.901,21.8224,21.8912,61963.0
2016-04-05 12:25:00,22.29,22.3,22.27,22.28,9750.0,21.8813,21.8912,21.8617,21.8715,9750.0
2016-04-05 12:30:00,22.28,22.31,22.27,22.28,11200.0,21.8715,21.901,21.8617,21.8715,11200.0
2016-04-05 12:35:00,22.28,22.29,22.27,22.29,7978.0,21.8715,21.8813,21.8617,21.8813,7978.0
2016-04-05 12:40:00,22.3,22.3,22.26,22.26,10446.0,21.8912,21.8912,21.8519,21.8519,10446.0
2016-04-05 12:45:00,22.26,22.27,22.23,22.23,10937.0,21.8519,21.8617,21.8224,21.8224,10937.0
2016-04-05 12:50:00,22.24,22.26,22.22,22.26,13564.0,21.8323,21.8519,21.8126,21.8519,13564.0
2016-04-05 12:55:00,22.25,22.26,22.24,22.25,6955.0,21.8421,21.8519,21.8323,21.8421,6955.0
2016-04-05 13:00:00,22.25,22.25,22.18,22.19,34240.0,21.8421,21.8421,21.7734,21.7832,34240.0
2016-04-05 13:05:00,22.19,22.19,22.15,22.18,11101.0,21.7832,21.7832,21.7439,21.7734,11101.0
2016-04-05 13:10:00,22.18,22.18,22.16,22.18,17532.0,21.7734,21.7734,21.7537,21.7734,17532.0
2016-04-05 13:15:00,22.17,22.17,22.12,22.12,13240.0,21.7635,21.7635,21.7145,21.7145,13240.0
2016-04-05 13:20:00,22.13,22.14,22.1,22.13,19848.0,21.7243,21.7341,21.6948,21.7243,19848.0
2016-04-05 13:25:00,22.13,22.16,22.12,22.16,11832.0,21.7243,21.7537,21.7145,21.7537,11832.0
2016-04-05 13:30:00,22.17,22.18,22.13,22.13,38396.0,21.7635,21.7734,21.7243,21.7243,38396.0
2016-04-05 13:35:00,22.13,22.14,22.1,22.11,12501.0,21.7243,21.7341,21.6948,21.7046,12501.0
2016-04-05 13:40:00,22.11,22.12,22.1,22.11,10401.0,21.7046,21.7145,21.6948,21.7046,10401.0
2016-04-05 13:45:00,22.11,22.13,22.09,22.1,15720.0,21.7046,21.7243,21.685,21.6948,15720.0
2016-04-05 13:50:00,22.1,22.14,22.09,22.13,19490.0,21.6948,21.7341,21.685,21.7243,19490.0
2016-04-05 13:55:00,22.14,22.14,22.09,22.09,18207.0,21.7341,21.7341,21.685,21.685,18207.0
2016-04-05 14:00:00,22.09,22.1,22.08,22.1,9721.0,21.685,21.6948,21.6752,21.6948,9721.0
2016-04-05 14:05:00,22.1,22.12,22.09,22.11,6704.0,21.6948,21.7145,21.685,21.7046,6704.0
2016-04-05 14:10:00,22.12,22.13,22.11,22.13,9050.0,21.7145,21.7243,21.7046,21.7243,9050.0
2016-04-05 14:15:00,22.13,22.13,22.08,22.1,19316.0,21.7243,21.7243,21.6752,21.6948,19316.0
2016-04-05 14:20:00,22.1,22.1,22.08,22.09,10015.0,21.6948,21.6948,21.6752,21.685,10015.0
2016-04-05 14:25:00,22.1,22.12,22.07,22.12,17944.0,21.6948,21.7145,21.6654,21.7145,17944.0
2016-04-05 14:30:00,22.12,22.13,22.11,22.12,10782.0,21.7145,21.7243,21.7046,21.7145,10782.0
2016-04-05 14:35:00,22.12,22.13,22.11,22.13,9815.0,21.7145,21.7243,21.7046,21.7243,9815.0
2016-04-05 14:40:00,22.13,22.13,22.1,22.11,8582.0,21.7243,21.7243,21.6948,21.7046,8582.0
2016-04-05 14:45:00,22.1,22.13,22.1,22.11,22996.0,21.6948,21.7243,21.6948,21.7046,22996.0
2016-04-05 14:50:00,22.11,22.14,22.09,22.11,50600.0,21.7046,21.7341,21.685,21.7046,50600.0
2016-04-05 14:55:00,22.11,22.13,22.1,22.13,9859.0,21.7046,21.7243,21.6948,21.7243,9859.0
2016-04-05 15:00:00,22.13,22.13,22.12,22.13,4916.0,21.7243,21.7243,21.7145,21.7243,4916.0
2016-04-05 15:05:00,22.13,22.13,22.09,22.09,16977.0,21.7243,21.7243,21.685,21.685,16977.0
2016-04-05 15:10:00,22.09,22.1,22.06,22.07,28388.0,21.685,21.6948,21.6556,21.6654,28388.0
2016-04-05 15:15:00,22.07,22.07,22.06,22.07,8762.0,21.6654,21.6654,21.6556,21.6654,8762.0
2016-04-05 15:20:00,22.07,22.11,22.06,22.08,28791.0,21.6654,21.7046,21.6556,21.6752,28791.0
2016-04-05 15:25:00,22.07,22.1,22.07,22.1,24584.0,21.6654,21.6948,21.6654,21.6948,24584.0
2016-04-05 15:30:00,22.1,22.1,22.06,22.07,25170.0,21.6948,21.6948,21.6556,21.6654,25170.0
2016-04-05 15:35:00,22.06,22.09,22.06,22.09,18842.0,21.6556,21.685,21.6556,21.685,18842.0
2016-04-05 15:40:00,22.09,22.09,22.07,22.07,26494.0,21.685,21.685,21.6654,21.6654,26494.0
2016-04-05 15:45:00,22.08,22.12,22.08,22.12,62448.0,21.6752,21.7145,21.6752,21.7145,62448.0
2016-04-05 15:50:00,22.11,22.12,22.08,22.09,51668.0,21.7046,21.7145,21.6752,21.685,51668.0
2016-04-05 15:55:00,22.09,22.09,22.03,22.06,142322.0,21.685,21.685,21.6261,21.6556,142322.0
2016-04-06 09:30:00,22.07,22.29,22.07,22.19,22978.0,21.6654,21.8813,21.6654,21.7832,22978.0
2016-04-06 09:35:00,22.23,22.27,22.16,22.18,60042.0,21.8224,21.8617,21.7537,21.7734,60042.0
2016-04-06 09:40:00,22.18,22.23,22.17,22.22,25135.0,21.7734,21.8224,21.7635,21.8126,25135.0
2016-04-06 09:45:00,22.22,22.23,22.14,22.17,33231.0,21.8126,21.8224,21.7341,21.7635,33231.0
2016-04-06 09:50:00,22.16,22.25,22.16,22.22,47112.0,21.7537,21.8421,21.7537,21.8126,47112.0
2016-04-06 09:55:00,22.22,22.24,22.14,22.2,58397.0,21.8126,21.8323,21.7341,21.793,58397.0
2016-04-06 10:00:00,22.2,22.25,22.19,22.22,17839.0,21.793,21.8421,21.7832,21.8126,17839.0
2016-04-06 10:05:00,22.23,22.29,22.23,22.26,53915.0,21.8224,21.8813,21.8224,21.8519,53915.0
2016-04-06 10:10:00,22.26,22.29,22.21,22.27,48484.0,21.8519,21.8813,21.8028,21.8617,48484.0
2016-04-06 10:15:00,22.27,22.29,22.24,22.26,30941.0,21.8617,21.8813,21.8323,21.8519,30941.0
2016-04-06 10:20:00,22.25,22.27,22.24,22.27,44024.0,21.8421,21.8617,21.8323,21.8617,44024.0
2016-04-06 10:25:00,22.26,22.31,22.25,22.27,29436.0,21.8519,21.901,21.8421,21.8617,29436.0
2016-04-06 10:30:00,22.28,22.34,22.28,22.33,77058.0,21.8715,21.9304,21.8715,21.9206,77058.0
2016-04-06 10:35:00,22.33,22.34,22.28,22.28,24075.0,21.9206,21.9304,21.8715,21.8715,24075.0
2016-04-06 10:40:00,22.29,22.35,22.28,22.33,38435.0,21.8813,21.9402,21.8715,21.9206,38435.0
2016-04-06 10:45:00,22.33,22.38,22.33,22.37,16800.0,21.9206,21.9697,21.9206,21.9599,16800.0
2016-04-06 10:50:00,22.37,22.41,22.37,22.4,39035.0,21.9599,21.9991,21.9599,21.9893,39035.0
2016-04-06 10:55:00,22.4,22.47,22.39,22.46,25050.0,21.9893,22.058,21.9795,22.0482,25050.0
2016-04-06 11:00:00,22.47,22.54,22.45,22.52,60135.0,22.058,22.1268,22.0384,22.1071,60135.0
2016-04-06 11:05:00,22.52,22.57,22.51,22.55,29528.0,22.1071,22.1562,22.0973,22.1366,29528.0
2016-04-06 11:10:00,22.55,22.63,22.55,22.61,40774.0,22.1366,22.2151,22.1366,22.1955,40774.0
2016-04-06 11:15:00,22.61,22.62,22.56,22.58,20572.0,22.1955,22.2053,22.1464,22.166,20572.0
2016-04-06 11:20:00,22.58,22.59,22.53,22.54,25824.0,22.166,22.1758,22.1169,22.1268,25824.0
2016-04-06 11:25:00,22.53,22.63,22.53,22.63,62595.0,22.1169,22.2151,22.1169,22.2151,62595.0
2016-04-06 11:30:00,22.63,22.63,22.58,22.6,21829.0,22.2151,22.2151,22.166,22.1857,21829.0
2016-04-06 11:35:00,22.6,22.61,22.56,22.56,34787.0,22.1857,22.1955,22.1464,22.1464,34787.0
2016-04-06 11:40:00,22.56,22.57,22.53,22.54,16056.0,22.1464,22.1562,22.1169,22.1268,16056.0
2016-04-06 11:45:00,22.54,22.55,22.49,22.49,39164.0,22.1268,22.1366,22.0777,22.0777,39164.0
2016-04-06 11:50:00,22.49,22.54,22.48,22.52,38828.0,22.0777,22.1268,22.0679,22.1071,38828.0
2016-04-06 11:55:00,22.53,22.54,22.52,22.52,13267.0,22.1169,22.1268,22.1071,22.1071,13267.0
2016-04-06 12:00:00,22.53,22.53,22.51,22.51,13244.0,22.1169,22.1169,22.0973,22.0973,13244.0
2016-04-06 12:05:00,22.51,22.54,22.51,22.53,19305.0,22.0973,22.1268,22.0973,22.1169,19305.0
2016-04-06 12:10:00,22.54,22.54,22.51,22.53,17122.0,22.1268,22.1268,22.0973,22.1169,17122.0
2016-04-06 12:15:00,22.54,22.54,22.51,22.51,13307.0,22.1268,22.1268,22.0973,22.0973,13307.0
2016-04-06 12:20:00,22.52,22.53,22.51,22.51,7530.0,22.1071,22.1169,22.0973,22.0973,7530.0
2016-04-06 12:25:00,22.51,22.52,22.5,22.51,11173.0,22.0973,22.1071,22.0875,22.0973,11173.0
2016-04-06 12:30:00,22.5,22.55,22.5,22.55,23900.0,22.0875,22.1366,22.0875,22.1366,23900.0
2016-04-06 12:35:00,22.54,22.58,22.54,22.58,11559.0,22.1268,22.166,22.1268,22.166,11559.0
2016-04-06 12:40:00,22.58,22.6,22.58,22.6,11900.0,22.166,22.1857,22.166,22.1857,11900.0
2016-04-06 12:45:00,22.6,22.6,22.56,22.58,21514.0,22.1857,22.1857,22.1464,22.166,21514.0
2016-04-06 12:50:00,22.58,22.58,22.54,22.54,12101.0,22.166,22.166,22.1268,22.1268,12101.0
2016-04-06 12:55:00,22.55,22.55,22.53,22.53,14974.0,22.1366,22.1366,22.1169,22.1169,14974.0
2016-04-06 13:00:00,22.54,22.55,22.53,22.55,6368.0,22.1268,22.1366,22.1169,22.1366,6368.0
2016-04-06 13:05:00,22.54,22.56,22.54,22.55,14562.0,22.1268,22.1464,22.1268,22.1366,14562.0
2016-04-06 13:10:00,22.56,22.57,22.55,22.56,10286.0,22.1464,22.1562,22.1366,22.1464,10286.0
2016-04-06 13:15:00,22.57,22.57,22.55,22.55,6451.0,22.1562,22.1562,22.1366,22.1366,6451.0
2016-04-06 13:20:00,22.55,22.56,22.55,22.55,10443.0,22.1366,22.1464,22.1366,22.1366,10443.0
2016-04-06 13:25:00,22.55,22.56,22.53,22.53,14171.0,22.1366,22.1464,22.1169,22.1169,14171.0
2016-04-06 13:30:00,22.53,22.53,22.51,22.51,11586.0,22.1169,22.1169,22.0973,22.0973,11586.0
2016-04-06 13:35:00,22.51,22.52,22.51,22.51,7350.0,22.0973,22.1071,22.0973,22.0973,7350.0
2016-04-06 13:40:00,22.52,22.54,22.51,22.54,17057.0,22.1071,22.1268,22.0973,22.1268,17057.0
2016-04-06 13:45:00,22.54,22.55,22.53,22.53,10926.0,22.1268,22.1366,22.1169,22.1169,10926.0
2016-04-06 13:50:00,22.53,22.55,22.53,22.55,8249.0,22.1169,22.1366,22.1169,22.1366,8249.0
2016-04-06 13:55:00,22.55,22.55,22.54,22.54,10472.0,22.1366,22.1366,22.1268,22.1268,10472.0
2016-04-06 14:00:00,22.54,22.55,22.42,22.44,47860.0,22.1268,22.1366,22.009,22.0286,47860.0
2016-04-06 14:05:00,22.45,22.47,22.44,22.44,18353.0,22.0384,22.058,22.0286,22.0286,18353.0
2016-04-06 14:10:00,22.44,22.44,22.37,22.39,25830.0,22.0286,22.0286,21.9599,21.9795,25830.0
2016-04-06 14:15:00,22.39,22.41,22.37,22.4,17198.0,21.9795,21.9991,21.9599,21.9893,17198.0
2016-04-06 14:20:00,22.4,22.43,22.39,22.39,13650.0,21.9893,22.0188,21.9795,21.9795,13650.0
2016-04-06 14:25:00,22.39,22.4,22.37,22.4,21400.0,21.9795,21.9893,21.9599,21.9893,21400.0
2016-04-06 14:30:00,22.4,22.42,22.39,22.41,16019.0,21.9893,22.009,21.9795,21.9991,16019.0
2016-04-06 14:35:00,22.42,22.42,22.35,22.37,22685.0,22.009,22.009,21.9402,21.9599,22685.0
2016-04-06 14:40:00,22.37,22.38,22.36,22.38,11282.0,21.9599,21.9697,21.9501,21.9697,11282.0
2016-04-06 14:45:00,22.38,22.4,22.36,22.37,24396.0,21.9697,21.9893,21.9501,21.9599,24396.0
2016-04-06 14:50:00,22.37,22.38,22.36,22.37,14040.0,21.9599,21.9697,21.9501,21.9599,14040.0
2016-04-06 14:55:00,22.38,22.4,22.37,22.39,15027.0,21.9697,21.9893,21.9599,21.9795,15027.0
2016-04-06 15:00:00,22.4,22.46,22.4,22.46,24261.0,21.9893,22.0482,21.9893,22.0482,24261.0
2016-04-06 15:05:00,22.47,22.47,22.45,22.46,23002.0,22.058,22.058,22.0384,22.0482,23002.0
2016-04-06 15:10:00,22.47,22.48,22.46,22.47,20587.0,22.058,22.0679,22.0482,22.058,20587.0
2016-04-06 15:15:00,22.48,22.49,22.47,22.48,46414.0,22.0679,22.0777,22.058,22.0679,46414.0
2016-04-06 15:20:00,22.49,22.49,22.48,22.48,13876.0,22.0777,22.0777,22.0679,22.0679,13876.0
2016-04-06 15:25:00,22.49,22.49,22.46,22.46,31202.0,22.0777,22.0777,22.0482,22.0482,31202.0
2016-04-06 15:30:00,22.46,22.47,22.46,22.46,20913.0,22.0482,22.058,22.0482,22.0482,20913.0
2016-04-06 15:35:00,22.46,22.47,22.44,22.45,47580.0,22.0482,22.058,22.0286,22.0384,47580.0
2016-04-06 15:40:00,22.45,22.45,22.44,22.45,26065.0,22.0384,22.0384,22.0286,22.0384,26065.0
2016-04-06 15:45:00,22.44,22.44,22.43,22.44,52809.0,22.0286,22.0286,22.0188,22.0286,52809.0
2016-04-06 15:50:00,22.44,22.46,22.43,22.45,88880.0,22.0286,22.0482,22.0188,22.0384,88880.0
2016-04-06 15:55:00,22.46,22.47,22.45,22.46,111708.0,22.0482,22.058,22.0384,22.0482,111708.0
2016-04-07 09:30:00,22.29,22.36,22.24,22.33,31804.0,21.8813,21.9501,21.8323,21.9206,31804.0
2016-04-07 09:35:00,22.33,22.39,22.25,22.25,35567.0,21.9206,21.9795,21.8421,21.8421,35567.0
2016-04-07 09:40:00,22.25,22.35,22.23,22.34,17053.0,21.8421,21.9402,21.8224,21.9304,17053.0
2016-04-07 09:45:00,22.34,22.34,22.24,22.25,13237.0,21.9304,21.9304,21.8323,21.8421,13237.0
2016-04-07 09:50:00,22.25,22.26,22.16,22.23,18001.0,21.8421,21.8519,21.7537,21.8224,18001.0
2016-04-07 09:55:00,22.23,22.33,22.22,22.31,41726.0,21.8224,21.9206,21.8126,21.901,41726.0
2016-04-07 10:00:00,22.3,22.35,22.28,22.3,30913.0,21.8912,21.9402,21.8715,21.8912,30913.0
2016-04-07 10:05:00,22.3,22.36,22.3,22.34,15389.0,21.8912,21.9501,21.8912,21.9304,15389.0
2016-04-07 10:10:00,22.34,22.37,22.29,22.33,21095.0,21.9304,21.9599,21.8813,21.9206,21095.0
2016-04-07 10:15:00,22.32,22.32,22.24,22.24,35413.0,21.9108,21.9108,21.8323,21.8323,35413.0
2016-04-07 10:20:00,22.23,22.24,22.21,22.23,10817.0,21.8224,21.8323,21.8028,21.8224,10817.0
2016-04-07 10:25:00,22.24,22.24,22.15,22.15,9899.0,21.8323,21.8323,21.7439,21.7439,9899.0
2016-04-07 10:30:00,22.15,22.19,22.13,22.18,21211.0,21.7439,21.7832,21.7243,21.7734,21211.0
2016-04-07 10:35:00,22.18,22.21,22.17,22.19,31294.0,21.7734,21.8028,21.7635,21.7832,31294.0
2016-04-07 10:40:00,22.18,22.18,22.11,22.14,22118.0,21.7734,21.7734,21.7046,21.7341,22118.0
2016-04-07 10:45:00,22.14,22.19,22.13,22.14,21060.0,21.7341,21.7832,21.7243,21.7341,21060.0
2016-04-07 10:50:00,22.15,22.19,22.14,22.19,15252.0,21.7439,21.7832,21.7341,21.7832,15252.0
2016-04-07 10:55:00,22.19,22.19,22.15,22.16,11796.0,21.7832,21.7832,21.7439,21.7537,11796.0
2016-04-07 11:00:00,22.16,22.16,22.1,22.11,22897.0,21.7537,21.7537,21.6948,21.7046,22897.0
2016-04-07 11:05:00,22.1,22.12,22.09,22.1,14872.0,21.6948,21.7145,21.685,21.6948,14872.0
2016-04-07 11:10:00,22.1,22.13,22.09,22.11,20568.0,21.6948,21.7243,21.685,21.7046,20568.0
2016-04-07 11:15:00,22.11,22.11,22.08,22.11,34203.0,21.7046,21.7046,21.6752,21.7046,34203.0
2016-04-07 11:20:00,22.1,22.11,22.07,22.09,18772.0,21.6948,21.7046,21.6654,21.685,18772.0
2016-04-07 11:25:00,22.08,22.08,22.06,22.07,12926.0,21.6752,21.6752,21.6556,21.6654,12926.0
2016-04-07 11:30:00,22.07,22.08,22.07,22.07,6600.0,21.6654,21.6752,21.6654,21.6654,6600.0
2016-04-07 11:35:00,22.07,22.13,22.07,22.12,33918.0,21.6654,21.7243,21.6654,21.7145,33918.0
2016-04-07 11:40:00,22.11,22.11,22.07,22.1,16898.0,21.7046,21.7046,21.6654,21.6948,16898.0
2016-04-07 11:45:00,22.11,22.12,22.1,22.1,9490.0,21.7046,21.7145,21.6948,21.6948,9490.0
2016-04-07 11:50:00,22.1,22.16,22.09,22.15,38261.0,21.6948,21.7537,21.685,21.7439,38261.0
2016-04-07 11:55:00,22.15,22.17,22.15,22.15,17490.0,21.7439,21.7635,21.7439,21.7439,17490.0
2016-04-07 12:00:00,22.15,22.16,22.15,22.16,9200.0,21.7439,21.7537,21.7439,21.7537,9200.0
2016-04-07 12:05:00,22.15,22.16,22.15,22.15,7620.0,21.7439,21.7537,21.7439,21.7439,7620.0
2016-04-07 12:10:00,22.15,22.15,22.12,22.14,19523.0,21.7439,21.7439,21.7145,21.7341,19523.0
2016-04-07 12:15:00,22.14,22.14,22.05,22.06,23340.0,21.7341,21.7341,21.6457,21.6556,23340.0
2016-04-07 12:20:00,22.07,22.1,22.06,22.09,25050.0,21.6654,21.6948,21.6556,21.685,25050.0
2016-04-07 12:25:00,22.09,22.11,22.08,22.11,11432.0,21.685,21.7046,21.6752,21.7046,11432.0
2016-04-07 12:30:00,22.11,22.12,22.08,22.08,14034.0,21.7046,21.7145,21.6752,21.6752,14034.0
2016-04-07 12:35:00,22.08,22.11,22.08,22.11,17273.0,21.6752,21.7046,21.6752,21.7046,17273.0
2016-04-07 12:40:00,22.12,22.12,22.08,22.08,9177.0,21.7145,21.7145,21.6752,21.6752,9177.0
2016-04-07 12:45:00,22.08,22.1,22.07,22.09,15205.0,21.6752,21.6948,21.6654,21.685,15205.0
2016-04-07 12:50:00,22.1,22.11,22.08,22.09,73232.0,21.6948,21.7046,21.6752,21.685,73232.0
2016-04-07 12:55:00,22.08,22.12,22.08,22.11,14726.0,21.6752,21.7145,21.6752,21.7046,14726.0
2016-04-07 13:00:00,22.1,22.12,22.09,22.11,7765.0,21.6948,21.7145,21.685,21.7046,7765.0
2016-04-07 13:05:00,22.11,22.12,22.09,22.1,26096.0,21.7046,21.7145,21.685,21.6948,26096.0
2016-04-07 13:10:00,22.1,22.13,22.09,22.12,7412.0,21.6948,21.7243,21.685,21.7145,7412.0
2016-04-07 13:15:00,22.13,22.13,22.1,22.12,14018.0,21.7243,21.7243,21.6948,21.7145,14018.0
2016-04-07 13:20:00,22.12,22.12,22.11,22.11,4405.0,21.7145,21.7145,21.7046,21.7046,4405.0
2016-04-07 13:25:00,22.12,22.12,22.11,22.11,3006.0,21.7145,21.7145,21.7046,21.7046,3006.0
2016-04-07 13:30:00,22.12,22.12,22.08,22.08,23499.0,21.7145,21.7145,21.6752,21.6752,23499.0
2016-04-07 13:35:00,22.08,22.09,22.07,22.07,9568.0,21.6752,21.685,21.6654,21.6654,9568.0
2016-04-07 13:40:00,22.08,22.08,22.07,22.08,6969.0,21.6752,21.6752,21.6654,21.6752,6969.0
2016-04-07 13:45:00,22.08,22.08,22.01,22.02,14856.0,21.6752,21.6752,21.6065,21.6163,14856.0
2016-04-07 13:50:00,22.01,22.02,21.97,21.98,18996.0,21.6065,21.6163,21.5672,21.577,18996.0
2016-04-07 13:55:00,21.98,21.98,21.93,21.93,5703.0,21.577,21.577,21.5279,21.5279,5703.0
2016-04-07 14:00:00,21.93,21.94,21.91,21.92,16587.0,21.5279,21.5378,21.5083,21.5181,16587.0
2016-04-07 14:05:00,21.92,21.93,21.91,21.91,12083.0,21.5181,21.5279,21.5083,21.5083,12083.0
2016-04-07 14:10:00,21.91,21.92,21.89,21.91,13170.0,21.5083,21.5181,21.4887,21.5083,13170.0
2016-04-07 14:15:00,21.92,21.92,21.87,21.87,49046.0,21.5181,21.5181,21.469,21.469,49046.0
2016-04-07 14:20:00,21.86,21.87,21.85,21.86,11362.0,21.4592,21.469,21.4494,21.4592,11362.0
2016-04-07 14:25:00,21.85,21.86,21.83,21.86,25666.0,21.4494,21.4592,21.4298,21.4592,25666.0
2016-04-07 14:30:00,21.86,21.86,21.85,21.85,6734.0,21.4592,21.4592,21.4494,21.4494,6734.0
2016-04-07 14:35:00,21.85,21.88,21.85,21.88,14607.0,21.4494,21.4789,21.4494,21.4789,14607.0
2016-04-07 14:40:00,21.88,21.88,21.81,21.82,21942.0,21.4789,21.4789,21.4101,21.42,21942.0
2016-04-07 14:45:00,21.81,21.82,21.78,21.79,16739.0,21.4101,21.42,21.3807,21.3905,16739.0
2016-04-07 14:50:00,21.79,21.79,21.77,21.79,15913.0,21.3905,21.3905,21.3709,21.3905,15913.0
2016-04-07 14:55:00,21.79,21.79,21.73,21.73,13000.0,21.3905,21.3905,21.3316,21.3316,13000.0
2016-04-07 15:00:00,21.74,21.75,21.71,21.72,46047.0,21.3414,21.3512,21.312,21.3218,46047.0
2016-04-07 15:05:00,21.73,21.8,21.72,21.79,36471.0,21.3316,21.4003,21.3218,21.3905,36471.0
2016-04-07 15:10:00,21.8,21.82,21.8,21.82,15631.0,21.4003,21.42,21.4003,21.42,15631.0
2016-04-07 15:15:00,21.82,21.82,21.79,21.79,16680.0,21.42,21.42,21.3905,21.3905,16680.0
2016-04-07 15:20:00,21.8,21.81,21.79,21.81,16847.0,21.4003,21.4101,21.3905,21.4101,16847.0
2016-04-07 15:25:00,21.81,21.82,21.79,21.8,24857.0,21.4101,21.42,21.3905,21.4003,24857.0
2016-04-07 15:30:00,21.8,21.82,21.78,21.82,48188.0,21.4003,21.42,21.3807,21.42,48188.0
2016-04-07 15:35:00,21.82,21.82,21.78,21.79,53598.0,21.42,21.42,21.3807,21.3905,53598.0
2016-04-07 15:40:00,21.78,21.82,21.78,21.8,85371.0,21.3807,21.42,21.3807,21.4003,85371.0
2016-04-07 15:45:00,21.81,21.85,21.8,21.85,86063.0,21.4101,21.4494,21.4003,21.4494,86063.0
2016-04-07 15:50:00,21.85,21.85,21.83,21.84,40916.0,21.4494,21.4494,21.4298,21.4396,40916.0
2016-04-07 15:55:00,21.84,21.85,21.8,21.85,453993.0,21.4396,21.4494,21.4003,21.4494,453993.0
2016-04-08 09:30:00,22.12,22.21,22.1,22.15,26829.0,21.7145,21.8028,21.6948,21.7439,26829.0
2016-04-08 09:35:00,22.15,22.18,22.06,22.18,31372.0,21.7439,21.7734,21.6556,21.7734,31372.0
2016-04-08 09:40:00,22.16,22.24,22.13,22.18,17665.0,21.7537,21.8323,21.7243,21.7734,17665.0
2016-04-08 09:45:00,22.16,22.25,22.16,22.19,29364.0,21.7537,21.8421,21.7537,21.7832,29364.0
2016-04-08 09:50:00,22.18,22.28,22.18,22.23,30118.0,21.7734,21.8715,21.7734,21.8224,30118.0
2016-04-08 09:55:00,22.23,22.3,22.23,22.29,20770.0,21.8224,21.8912,21.8224,21.8813,20770.0
2016-04-08 10:00:00,22.29,22.33,22.25,22.3,34305.0,21.8813,21.9206,21.8421,21.8912,34305.0
2016-04-08 10:05:00,22.31,22.36,22.27,22.33,18839.0,21.901,21.9501,21.8617,21.9206,18839.0
2016-04-08 10:10:00,22.34,22.36,22.29,22.34,24535.0,21.9304,21.9501,21.8813,21.9304,24535.0
2016-04-08 10:15:00,22.34,22.35,22.29,22.29,14669.0,21.9304,21.9402,21.8813,21.8813,14669.0
2016-04-08 10:20:00,22.29,22.36,22.29,22.34,24192.0,21.8813,21.9501,21.8813,21.9304,24192.0
2016-04-08 10:25:00,22.33,22.36,22.31,22.33,13892.0,21.9206,21.9501,21.901,21.9206,13892.0
2016-04-08 10:30:00,22.32,22.36,22.32,22.35,15813.0,21.9108,21.9501,21.9108,21.9402,15813.0
2016-04-08 10:35:00,22.35,22.39,22.33,22.34,9981.0,21.9402,21.9795,21.9206,21.9304,9981.0
2016-04-08 10:40:00,22.34,22.39,22.34,22.37,10505.0,21.9304,21.9795,21.9304,21.9599,10505.0
2016-04-08 10:45:00,22.38,22.42,22.37,22.39,16645.0,21.9697,22.009,21.9599,21.9795,16645.0
2016-04-08 10:50:00,22.39,22.43,22.37,22.39,26471.0,21.9795,22.0188,21.9599,21.9795,26471.0
2016-04-08 10:55:00,22.4,22.42,22.36,22.37,15223.0,21.9893,22.009,21.9501,21.9599,15223.0
2016-04-08 11:00:00,22.36,22.39,22.35,22.35,9374.0,21.9501,21.9795,21.9402,21.9402,9374.0
2016-04-08 11:05:00,22.36,22.41,22.36,22.37,16374.0,21.9501,21.9991,21.9501,21.9599,16374.0
2016-04-08 11:10:00,22.37,22.38,22.31,22.33,12612.0,21.9599,21.9697,21.901,21.9206,12612.0
2016-04-08 11:15:00,22.33,22.35,22.3,22.32,7200.0,21.9206,21.9402,21.8912,21.9108,7200.0
2016-04-08 11:20:00,22.32,22.32,22.29,22.29,3118.0,21.9108,21.9108,21.8813,21.8813,3118.0
2016-04-08 11:25:00,22.28,22.35,22.27,22.35,14980.0,21.8715,21.9402,21.8617,21.9402,14980.0
2016-04-08 11:30:00,22.34,22.34,22.28,22.29,13524.0,21.9304,21.9304,21.8715,21.8813,13524.0
2016-04-08 11:35:00,22.29,22.29,22.23,22.23,15274.0,21.8813,21.8813,21.8224,21.8224,15274.0
2016-04-08 11:40:00,22.23,22.26,22.22,22.25,7400.0,21.8224,21.8519,21.8126,21.8421,7400.0
2016-04-08 11:45:00,22.24,22.25,22.22,22.23,7800.0,21.8323,21.8421,21.8126,21.8224,7800.0
2016-04-08 11:50:00,22.22,22.27,22.2,22.26,15117.0,21.8126,21.8617,21.793,21.8519,15117.0
2016-04-08 11:55:00,22.25,22.28,22.25,22.28,7347.0,21.8421,21.8715,21.8421,21.8715,7347.0
2016-04-08 12:00:00,22.28,22.32,22.28,22.3,28734.0,21.8715,21.9108,21.8715,21.8912,28734.0
2016-04-08 12:05:00,22.3,22.3,22.27,22.28,9941.0,21.8912,21.8912,21.8617,21.8715,9941.0
2016-04-08 12:10:00,22.28,22.3,22.27,22.29,11307.0,21.8715,21.8912,21.8617,21.8813,11307.0
2016-04-08 12:15:00,22.29,22.29,22.24,22.24,3100.0,21.8813,21.8813,21.8323,21.8323,3100.0
2016-04-08 12:20:00,22.24,22.26,22.22,22.24,11130.0,21.8323,21.8519,21.8126,21.8323,11130.0
2016-04-08 12:25:00,22.24,22.25,22.22,22.23,13756.0,21.8323,21.8421,21.8126,21.8224,13756.0
2016-04-08 12:30:00,22.23,22.27,22.22,22.27,20587.0,21.8224,21.8617,21.8126,21.8617,20587.0
2016-04-08 12:35:00,22.25,22.26,22.22,22.22,10608.0,21.8421,21.8519,21.8126,21.8126,10608.0
2016-04-08 12:40:00,22.22,22.26,22.22,22.25,15195.0,21.8126,21.8519,21.8126,21.8421,15195.0
2016-04-08 12:45:00,22.26,22.26,22.24,22.26,5225.0,21.8519,21.8519,21.8323,21.8519,5225.0
2016-04-08 12:50:00,22.26,22.28,22.26,22.27,7601.0,21.8519,21.8715,21.8519,21.8617,7601.0
2016-04-08 12:55:00,22.26,22.27,22.25,22.25,2072.0,21.8519,21.8617,21.8421,21.8421,2072.0
2016-04-08 13:00:00,22.25,22.28,22.25,22.28,11376.0,21.8421,21.8715,21.8421,21.8715,11376.0
2016-04-08 13:05:00,22.28,22.3,22.25,22.26,12799.0,21.8715,21.8912,21.8421,21.8519,12799.0
2016-04-08 13:10:00,22.25,22.26,22.23,22.26,10261.0,21.8421,21.8519,21.8224,21.8519,10261.0
2016-04-08 13:15:00,22.26,22.26,22.23,22.23,23354.0,21.8519,21.8519,21.8224,21.8224,23354.0
2016-04-08 13:20:00,22.23,22.25,22.23,22.24,30065.0,21.8224,21.8421,21.8224,21.8323,30065.0
2016-04-08 13:25:00,22.23,22.23,22.19,22.2,8884.0,21.8224,21.8224,21.7832,21.793,8884.0
2016-04-08 13:30:00,22.2,22.23,22.19,22.23,8213.0,21.793,21.8224,21.7832,21.8224,8213.0
2016-04-08 13:35:00,22.23,22.25,22.22,22.22,22933.0,21.8224,21.8421,21.8126,21.8126,22933.0
2016-04-08 13:40:00,22.21,22.24,22.19,22.2,12595.0,21.8028,21.8323,21.7832,21.793,12595.0
2016-04-08 13:45:00,22.2,22.22,22.19,22.19,7512.0,21.793,21.8126,21.7832,21.7832,7512.0
2016-04-08 13:50:00,22.18,22.22,22.18,22.22,11000.0,21.7734,21.8126,21.7734,21.8126,11000.0
2016-04-08 13:55:00,22.21,22.23,22.2,22.22,11656.0,21.8028,21.8224,21.793,21.8126,11656.0
2016-04-08 14:00:00,22.22,22.23,22.21,22.21,4600.0,21.8126,21.8224,21.8028,21.8028,4600.0
2016-04-08 14:05:00,22.21,22.22,22.2,22.22,8940.0,21.8028,21.8126,21.793,21.8126,8940.0
2016-04-08 14:10:00,22.22,22.23,22.2,22.2,11504.0,21.8126,21.8224,21.793,21.793,11504.0
2016-04-08 14:15:00,22.2,22.23,22.2,22.21,9200.0,21.793,21.8224,21.793,21.8028,9200.0
2016-04-08 14:20:00,22.21,22.22,22.2,22.21,9504.0,21.8028,21.8126,21.793,21.8028,9504.0
2016-04-08 14:25:00,22.21,22.21,22.17,22.18,18604.0,21.8028,21.8028,21.7635,21.7734,18604.0
2016-04-08 14:30:00,22.18,22.19,22.15,22.15,6612.0,21.7734,21.7832,21.7439,21.7439,6612.0
2016-04-08 14:35:00,22.16,22.18,22.15,22.16,15303.0,21.7537,21.7734,21.7439,21.7537,15303.0
2016-04-08 14:40:00,22.17,22.17,22.15,22.15,3890.0,21.7635,21.7635,21.7439,21.7439,3890.0
2016-04-08 14:45:00,22.14,22.16,22.13,22.13,11389.0,21.7341,21.7537,21.7243,21.7243,11389.0
2016-04-08 14:50:00,22.14,22.14,22.1,22.12,53754.0,21.7341,21.7341,21.6948,21.7145,53754.0
2016-04-08 14:55:00,22.12,22.13,22.12,22.13,1476.0,21.7145,21.7243,21.7145,21.7243,1476.0
2016-04-08 15:00:00,22.13,22.16,22.12,22.13,28083.0,21.7243,21.7537,21.7145,21.7243,28083.0
2016-04-08 15:05:00,22.13,22.13,22.08,22.09,18008.0,21.7243,21.7243,21.6752,21.685,18008.0
2016-04-08 15:10:00,22.1,22.11,22.09,22.11,13249.0,21.6948,21.7046,21.685,21.7046,13249.0
2016-04-08 15:15:00,22.11,22.12,22.08,22.09,28775.0,21.7046,21.7145,21.6752,21.685,28775.0
2016-04-08 15:20:00,22.09,22.13,22.09,22.13,21585.0,21.685,21.7243,21.685,21.7243,21585.0
2016-04-08 15:25:00,22.13,22.13,22.1,22.11,28973.0,21.7243,21.7243,21.6948,21.7046,28973.0
2016-04-08 15:30:00,22.11,22.13,22.08,22.09,38734.0,21.7046,21.7243,21.6752,21.685,38734.0
2016-04-08 15:35:00,22.08,22.11,22.08,22.1,38720.0,21.6752,21.7046,21.6752,21.6948,38720.0
2016-04-08 15:40:00,22.1,22.11,22.07,22.07,34864.0,21.6948,21.7046,21.6654,21.6654,34864.0
2016-04-08 15:45:00,22.08,22.11,22.07,22.09,59897.0,21.6752,21.7046,21.6654,21.685,59897.0
2016-04-08 15:50:00,22.09,22.1,22.09,22.1,26484.0,21.685,21.6948,21.685,21.6948,26484.0
2016-04-08 15:55:00,22.1,22.14,22.09,22.14,173508.0,21.6948,21.7341,21.685,21.7341,173508.0
2016-04-11 09:30:00,22.23,22.31,22.16,22.21,50868.0,21.8224,21.901,21.7537,21.8028,50868.0
2016-04-11 09:35:00,22.21,22.34,22.19,22.32,73567.0,21.8028,21.9304,21.7832,21.9108,73567.0
2016-04-11 09:40:00,22.31,22.33,22.26,22.28,18518.0,21.901,21.9206,21.8519,21.8715,18518.0
2016-04-11 09:45:00,22.29,22.34,22.26,22.3,45788.0,21.8813,21.9304,21.8519,21.8912,45788.0
2016-04-11 09:50:00,22.31,22.36,22.3,22.31,40589.0,21.901,21.9501,21.8912,21.901,40589.0
2016-04-11 09:55:00,22.32,22.37,22.32,22.32,10783.0,21.9108,21.9599,21.9108,21.9108,10783.0
2016-04-11 10:00:00,22.32,22.34,22.29,22.29,25722.0,21.9108,21.9304,21.8813,21.8813,25722.0
2016-04-11 10:05:00,22.29,22.37,22.28,22.33,24420.0,21.8813,21.9599,21.8715,21.9206,24420.0
2016-04-11 10:10:00,22.34,22.38,22.33,22.37,21429.0,21.9304,21.9697,21.9206,21.9599,21429.0
2016-04-11 10:15:00,22.37,22.39,22.33,22.33,37045.0,21.9599,21.9795,21.9206,21.9206,37045.0
2016-04-11 10:20:00,22.33,22.36,22.31,22.34,25448.0,21.9206,21.9501,21.901,21.9304,25448.0
2016-04-11 10:25:00,22.34,22.34,22.27,22.28,46946.0,21.9304,21.9304,21.8617,21.8715,46946.0
2016-04-11 10:30:00,22.28,22.29,22.22,22.23,47299.0,21.8715,21.8813,21.8126,21.8224,47299.0
2016-04-11 10:35:00,22.23,22.28,22.22,22.28,12186.0,21.8224,21.8715,21.8126,21.8715,12186.0
2016-04-11 10:40:00,22.28,22.28,22.21,22.26,28131.0,21.8715,21.8715,21.8028,21.8519,28131.0
2016-04-11 10:45:00,22.26,22.26,22.19,22.19,31552.0,21.8519,21.8519,21.7832,21.7832,31552.0
2016-04-11 10:50:00,22.19,22.22,22.18,22.2,24549.0,21.7832,21.8126,21.7734,21.793,24549.0
2016-04-11 10:55:00,22.2,22.21,22.14,22.15,26300.0,21.793,21.8028,21.7341,21.7439,26300.0
2016-04-11 11:00:00,22.14,22.18,22.12,22.18,30137.0,21.7341,21.7734,21.7145,21.7734,30137.0
2016-04-11 11:05:00,22.18,22.2,22.18,22.2,13850.0,21.7734,21.793,21.7734,21.793,13850.0
2016-04-11 11:10:00,22.2,22.2,22.15,22.16,11123.0,21.793,21.793,21.7439,21.7537,11123.0
2016-04-11 11:15:00,22.16,22.16,22.12,22.14,15941.0,21.7537,21.7537,21.7145,21.7341,15941.0
2016-04-11 11:20:00,22.14,22.14,22.11,22.11,14115.0,21.7341,21.7341,21.7046,21.7046,14115.0
2016-04-11 11:25:00,22.11,22.15,22.08,22.14,20058.0,21.7046,21.7439,21.6752,21.7341,20058.0
2016-04-11 11:30:00,22.13,22.13,22.04,22.05,20863.0,21.7243,21.7243,21.6359,21.6457,20863.0
2016-04-11 11:35:00,22.05,22.05,22.01,22.02,14806.0,21.6457,21.6457,21.6065,21.6163,14806.0
2016-04-11 11:40:00,22.01,22.02,21.98,21.98,17603.0,21.6065,21.6163,21.577,21.577,17603.0
2016-04-11 11:45:00,21.98,22.0,21.97,21.99,18268.0,21.577,21.5967,21.5672,21.5868,18268.0
2016-04-11 11:50:00,21.98,22.02,21.96,22.0,15804.0,21.577,21.6163,21.5574,21.5967,15804.0
2016-04-11 11:55:00,22.0,22.02,21.97,22.02,6487.0,21.5967,21.6163,21.5672,21.6163,6487.0
2016-04-11 12:00:00,22.02,22.06,22.01,22.06,9705.0,21.6163,21.6556,21.6065,21.6556,9705.0
2016-04-11 12:05:00,22.05,22.06,22.02,22.05,11332.0,21.6457,21.6556,21.6163,21.6457,11332.0
2016-04-11 12:10:00,22.04,22.07,22.04,22.05,12011.0,21.6359,21.6654,21.6359,21.6457,12011.0
2016-04-11 12:15:00,22.05,22.09,22.05,22.08,5905.0,21.6457,21.685,21.6457,21.6752,5905.0
2016-04-11 12:20:00,22.08,22.1,22.07,22.1,10704.0,21.6752,21.6948,21.6654,21.6948,10704.0
2016-04-11 12:25:00,22.09,22.09,22.06,22.06,6433.0,21.685,21.685,21.6556,21.6556,6433.0
2016-04-11 12:30:00,22.05,22.08,22.05,22.05,9130.0,21.6457,21.6752,21.6457,21.6457,9130.0
2016-04-11 12:35:00,22.04,22.05,22.03,22.03,8887.0,21.6359,21.6457,21.6261,21.6261,8887.0
2016-04-11 12:40:00,22.04,22.06,22.04,22.05,12831.0,21.6359,21.6556,21.6359,21.6457,12831.0
2016-04-11 12:45:00,22.04,22.06,22.02,22.05,10355.0,21.6359,21.6556,21.6163,21.6457,10355.0
2016-04-11 12:50:00,22.05,22.05,22.04,22.05,4556.0,21.6457,21.6457,21.6359,21.6457,4556.0
2016-04-11 12:55:00,22.05,22.05,22.04,22.04,5387.0,21.6457,21.6457,21.6359,21.6359,5387.0
2016-04-11 13:00:00,22.05,22.08,22.05,22.07,41151.0,21.6457,21.6752,21.6457,21.6654,41151.0
2016-04-11 13:05:00,22.07,22.1,22.06,22.1,14965.0,21.6654,21.6948,21.6556,21.6948,14965.0
2016-04-11 13:10:00,22.1,22.13,22.1,22.12,10594.0,21.6948,21.7243,21.6948,21.7145,10594.0
2016-04-11 13:15:00,22.13,22.13,22.11,22.11,7026.0,21.7243,21.7243,21.7046,21.7046,7026.0
2016-04-11 13:20:00,22.11,22.13,22.09,22.13,10900.0,21.7046,21.7243,21.685,21.7243,10900.0
2016-04-11 13:25:00,22.12,22.14,22.1,22.11,6213.0,21.7145,21.7341,21.6948,21.7046,6213.0
2016-04-11 13:30:00,22.11,22.12,22.1,22.1,12306.0,21.7046,21.7145,21.6948,21.6948,12306.0
2016-04-11 13:35:00,22.11,22.12,22.06,22.06,15724.0,21.7046,21.7145,21.6556,21.6556,15724.0
2016-04-11 13:40:00,22.06,22.08,22.05,22.08,9915.0,21.6556,21.6752,21.6457,21.6752,9915.0
2016-04-11 13:45:00,22.08,22.08,22.04,22.05,6876.0,21.6752,21.6752,21.6359,21.6457,6876.0
2016-04-11 13:50:00,22.05,22.06,22.04,22.04,14110.0,21.6457,21.6556,21.6359,21.6359,14110.0
2016-04-11 13:55:00,22.04,22.05,22.03,22.03,7602.0,21.6359,21.6457,21.6261,21.6261,7602.0
2016-04-11 14:00:00,22.04,22.05,22.01,22.01,11074.0,21.6359,21.6457,21.6065,21.6065,11074.0
2016-04-11 14:05:00,22.01,22.02,21.97,21.99,39993.0,21.6065,21.6163,21.5672,21.5868,39993.0
2016-04-11 14:10:00,21.98,21.99,21.97,21.98,8515.0,21.577,21.5868,21.5672,21.577,8515.0
2016-04-11 14:15:00,21.97,22.01,21.97,22.01,21851.0,21.5672,21.6065,21.5672,21.6065,21851.0
2016-04-11 14:20:00,22.01,22.05,22.01,22.03,5869.0,21.6065,21.6457,21.6065,21.6261,5869.0
2016-04-11 14:25:00,22.03,22.04,22.01,22.01,12801.0,21.6261,21.6359,21.6065,21.6065,12801.0
2016-04-11 14:30:00,22.01,22.03,22.01,22.02,7976.0,21.6065,21.6261,21.6065,21.6163,7976.0
2016-04-11 14:35:00,22.01,22.06,22.0,22.06,13840.0,21.6065,21.6556,21.5967,21.6556,13840.0
2016-04-11 14:40:00,22.05,22.07,22.05,22.05,4237.0,21.6457,21.6654,21.6457,21.6457,4237.0
2016-04-11 14:45:00,22.06,22.07,22.03,22.07,22403.0,21.6556,21.6654,21.6261,21.6654,22403.0
2016-04-11 14:50:00,22.06,22.08,22.03,22.07,12079.0,21.6556,21.6752,21.6261,21.6654,12079.0
2016-04-11 14:55:00,22.07,22.07,22.04,22.05,10036.0,21.6654,21.6654,21.6359,21.6457,10036.0
2016-04-11 15:00:00,22.06,22.06,22.03,22.04,16943.0,21.6556,21.6556,21.6261,21.6359,16943.0
2016-04-11 15:05:00,22.04,22.04,22.02,22.03,4804.0,21.6359,21.6359,21.6163,21.6261,4804.0
2016-04-11 15:10:00,22.03,22.03,22.0,22.01,36349.0,21.6261,21.6261,21.5967,21.6065,36349.0
2016-04-11 15:15:00,22.01,22.01,21.97,22.0,48266.0,21.6065,21.6065,21.5672,21.5967,48266.0
2016-04-11 15:20:00,22.0,22.02,21.99,21.99,28318.0,21.5967,21.6163,21.5868,21.5868,28318.0
2016-04-11 15:25:00,21.98,22.01,21.96,21.96,29526.0,21.577,21.6065,21.5574,21.5574,29526.0
2016-04-11 15:30:00,21.96,21.99,21.96,21.97,31221.0,21.5574,21.5868,21.5574,21.5672,31221.0
2016-04-11 15:35:00,21.96,21.98,21.95,21.95,44199.0,21.5574,21.577,21.5476,21.5476,44199.0
2016-04-11 15:40:00,21.95,21.96,21.92,21.93,27875.0,21.5476,21.5574,21.5181,21.5279,27875.0
2016-04-11 15:45:00,21.92,21.93,21.91,21.91,24261.0,21.5181,21.5279,21.5083,21.5083,24261.0
2016-04-11 15:50:00,21.91,21.93,21.89,21.92,53757.0,21.5083,21.5279,21.4887,21.5181,53757.0
2016-04-11 15:55:00,21.93,21.94,21.91,21.92,109957.0,21.5279,21.5378,21.5083,21.5181,109957.0
2016-04-12 09:30:00,21.92,22.01,21.86,21.94,18326.0,21.5181,21.6065,21.4592,21.5378,18326.0
2016-04-12 09:35:00,21.95,22.07,21.95,22.05,100296.0,21.5476,21.6654,21.5476,21.6457,100296.0
2016-04-12 09:40:00,22.04,22.14,22.02,22.12,62241.0,21.6359,21.7341,21.6163,21.7145,62241.0
2016-04-12 09:45:00,22.12,22.21,22.12,22.21,50042.0,21.7145,21.8028,21.7145,21.8028,50042.0
2016-04-12 09:50:00,22.22,22.24,22.21,22.21,33875.0,21.8126,21.8323,21.8028,21.8028,33875.0
2016-04-12 09:55:00,22.22,22.23,22.19,22.21,29258.0,21.8126,21.8224,21.7832,21.8028,29258.0
2016-04-12 10:00:00,22.21,22.22,22.17,22.19,34230.0,21.8028,21.8126,21.7635,21.7832,34230.0
2016-04-12 10:05:00,22.19,22.21,22.16,22.17,20509.0,21.7832,21.8028,21.7537,21.7635,20509.0
2016-04-12 10:10:00,22.16,22.17,22.13,22.15,24112.0,21.7537,21.7635,21.7243,21.7439,24112.0
2016-04-12 10:15:00,22.15,22.16,22.13,22.14,22153.0,21.7439,21.7537,21.7243,21.7341,22153.0
2016-04-12 10:20:00,22.14,22.16,22.11,22.12,15664.0,21.7341,21.7537,21.7046,21.7145,15664.0
2016-04-12 10:25:00,22.12,22.15,22.11,22.12,10874.0,21.7145,21.7439,21.7046,21.7145,10874.0
2016-04-12 10:30:00,22.12,22.22,22.12,22.19,41726.0,21.7145,21.8126,21.7145,21.7832,41726.0
2016-04-12 10:35:00,22.19,22.21,22.16,22.18,26749.0,21.7832,21.8028,21.7537,21.7734,26749.0
2016-04-12 10:40:00,22.18,22.28,22.18,22.28,25156.0,21.7734,21.8715,21.7734,21.8715,25156.0
2016-04-12 10:45:00,22.29,22.31,22.26,22.3,13496.0,21.8813,21.901,21.8519,21.8912,13496.0
2016-04-12 10:50:00,22.3,22.37,22.28,22.36,26262.0,21.8912,21.9599,21.8715,21.9501,26262.0
2016-04-12 10:55:00,22.36,22.44,22.36,22.43,16130.0,21.9501,22.0286,21.9501,22.0188,16130.0
2016-04-12 11:00:00,22.43,22.47,22.43,22.44,20586.0,22.0188,22.058,22.0188,22.0286,20586.0
2016-04-12 11:05:00,22.45,22.49,22.45,22.46,22976.0,22.0384,22.0777,22.0384,22.0482,22976.0
2016-04-12 11:10:00,22.46,22.47,22.43,22.45,13366.0,22.0482,22.058,22.0188,22.0384,13366.0
2016-04-12 11:15:00,22.46,22.53,22.45,22.53,34829.0,22.0482,22.1169,22.0384,22.1169,34829.0
2016-04-12 11:20:00,22.53,22.54,22.52,22.52,17153.0,22.1169,22.1268,22.1071,22.1071,17153.0
2016-04-12 11:25:00,22.51,22.52,22.5,22.5,9443.0,22.0973,22.1071,22.0875,22.0875,9443.0
2016-04-12 11:30:00,22.51,22.52,22.49,22.5,7197.0,22.0973,22.1071,22.0777,22.0875,7197.0
2016-04-12 11:35:00,22.51,22.55,22.51,22.54,8552.0,22.0973,22.1366,22.0973,22.1268,8552.0
2016-04-12 11:40:00,22.55,22.57,22.53,22.56,22200.0,22.1366,22.1562,22.1169,22.1464,22200.0
2016-04-12 11:45:00,22.56,22.6,22.56,22.59,6304.0,22.1464,22.1857,22.1464,22.1758,6304.0
2016-04-12 11:50:00,22.58,22.6,22.57,22.59,8759.0,22.166,22.1857,22.1562,22.1758,8759.0
2016-04-12 11:55:00,22.59,22.59,22.56,22.57,6171.0,22.1758,22.1758,22.1464,22.1562,6171.0
2016-04-12 12:00:00,22.58,22.58,22.55,22.55,6137.0,22.166,22.166,22.1366,22.1366,6137.0
2016-04-12 12:05:00,22.56,22.56,22.51,22.52,11918.0,22.1464,22.1464,22.0973,22.1071,11918.0
2016-04-12 12:10:00,22.52,22.55,22.52,22.55,11612.0,22.1071,22.1366,22.1071,22.1366,11612.0
2016-04-12 12:15:00,22.55,22.56,22.54,22.56,19802.0,22.1366,22.1464,22.1268,22.1464,19802.0
2016-04-12 12:20:00,22.55,22.58,22.55,22.57,16386.0,22.1366,22.166,22.1366,22.1562,16386.0
2016-04-12 12:25:00,22.57,22.58,22.56,22.57,20997.0,22.1562,22.166,22.1464,22.1562,20997.0
2016-04-12 12:30:00,22.57,22.6,22.56,22.58,8238.0,22.1562,22.1857,22.1464,22.166,8238.0
2016-04-12 12:35:00,22.58,22.6,22.57,22.59,9518.0,22.166,22.1857,22.1562,22.1758,9518.0
2016-04-12 12:40:00,22.59,22.6,22.57,22.57,6890.0,22.1758,22.1857,22.1562,22.1562,6890.0
2016-04-12 12:45:00,22.57,22.57,22.53,22.53,8036.0,22.1562,22.1562,22.1169,22.1169,8036.0
2016-04-12 12:50:00,22.54,22.58,22.53,22.58,10228.0,22.1268,22.166,22.1169,22.166,10228.0
2016-04-12 12:55:00,22.57,22.57,22.53,22.54,7873.0,22.1562,22.1562,22.1169,22.1268,7873.0
2016-04-12 13:00:00,22.53,22.54,22.5,22.5,8654.0,22.1169,22.1268,22.0875,22.0875,8654.0
2016-04-12 13:05:00,22.5,22.5,22.48,22.49,3492.0,22.0875,22.0875,22.0679,22.0777,3492.0
2016-04-12 13:10:00,22.49,22.49,22.46,22.46,14238.0,22.0777,22.0777,22.0482,22.0482,14238.0
2016-04-12 13:15:00,22.46,22.47,22.45,22.46,11605.0,22.0482,22.058,22.0384,22.0482,11605.0
2016-04-12 13:20:00,22.46,22.48,22.45,22.46,13831.0,22.0482,22.0679,22.0384,22.0482,13831.0
2016-04-12 13:25:00,22.46,22.47,22.45,22.45,2306.0,22.0482,22.058,22.0384,22.0384,2306.0
2016-04-12 13:30:00,22.46,22.47,22.44,22.44,29746.0,22.0482,22.058,22.0286,22.0286,29746.0
2016-04-12 13:35:00,22.44,22.44,22.39,22.39,15757.0,22.0286,22.0286,21.9795,21.9795,15757.0
2016-04-12 13:40:00,22.4,22.4,22.38,22.39,8594.0,21.9893,21.9893,21.9697,21.9795,8594.0
2016-04-12 13:45:00,22.39,22.41,22.38,22.38,10396.0,21.9795,21.9991,21.9697,21.9697,10396.0
2016-04-12 13:50:00,22.39,22.39,22.35,22.36,16765.0,21.9795,21.9795,21.9402,21.9501,16765.0
2016-04-12 13:55:00,22.36,22.4,22.35,22.39,15123.0,21.9501,21.9893,21.9402,21.9795,15123.0
2016-04-12 14:00:00,22.39,22.41,22.36,22.41,16532.0,21.9795,21.9991,21.9501,21.9991,16532.0
2016-04-12 14:05:00,22.4,22.4,22.38,22.39,6513.0,21.9893,21.9893,21.9697,21.9795,6513.0
2016-04-12 14:10:00,22.39,22.4,22.37,22.38,16116.0,21.9795,21.9893,21.9599,21.9697,16116.0
2016-04-12 14:15:00,22.39,22.4,22.36,22.36,20143.0,21.9795,21.9893,21.9501,21.9501,20143.0
2016-04-12 14:20:00,22.36,22.36,22.31,22.31,23731.0,21.9501,21.9501,21.901,21.901,23731.0
2016-04-12 14:25:00,22.31,22.32,22.29,22.31,15712.0,21.901,21.9108,21.8813,21.901,15712.0
2016-04-12 14:30:00,22.3,22.33,22.3,22.32,10577.0,21.8912,21.9206,21.8912,21.9108,10577.0
2016-04-12 14:35:00,22.33,22.36,22.32,22.35,7693.0,21.9206,21.9501,21.9108,21.9402,7693.0
2016-04-12 14:40:00,22.36,22.38,22.35,22.36,9556.0,21.9501,21.9697,21.9402,21.9501,9556.0
2016-04-12 14:45:00,22.36,22.36,22.31,22.31,24104.0,21.9501,21.9501,21.901,21.901,24104.0
2016-04-12 14:50:00,22.32,22.35,22.31,22.35,28409.0,21.9108,21.9402,21.901,21.9402,28409.0
2016-04-12 14:55:00,22.35,22.36,22.33,22.35,9580.0,21.9402,21.9501,21.9206,21.9402,9580.0
2016-04-12 15:00:00,22.36,22.39,22.35,22.38,23418.0,21.9501,21.9795,21.9402,21.9697,23418.0
2016-04-12 15:05:00,22.38,22.4,22.37,22.37,15297.0,21.9697,21.9893,21.9599,21.9599,15297.0
2016-04-12 15:10:00,22.38,22.4,22.37,22.38,12522.0,21.9697,21.9893,21.9599,21.9697,12522.0
2016-04-12 15:15:00,22.37,22.39,22.35,22.38,28795.0,21.9599,21.9795,21.9402,21.9697,28795.0
2016-04-12 15:20:00,22.37,22.37,22.33,22.33,8572.0,21.9599,21.9599,21.9206,21.9206,8572.0
2016-04-12 15:25:00,22.34,22.34,22.32,22.33,17905.0,21.9304,21.9304,21.9108,21.9206,17905.0
2016-04-12 15:30:00,22.34,22.4,22.33,22.37,43125.0,21.9304,21.9893,21.9206,21.9599,43125.0
2016-04-12 15:35:00,22.38,22.38,22.34,22.34,14790.0,21.9697,21.9697,21.9304,21.9304,14790.0
2016-04-12 15:40:00,22.34,22.41,22.34,22.37,37535.0,21.9304,21.9991,21.9304,21.9599,37535.0
2016-04-12 15:45:00,22.37,22.4,22.36,22.37,44021.0,21.9599,21.9893,21.9501,21.9599,44021.0
2016-04-12 15:50:00,22.37,22.39,22.36,22.39,36625.0,21.9599,21.9795,21.9501,21.9795,36625.0
2016-04-12 15:55:00,22.38,22.41,22.36,22.39,144530.0,21.9697,21.9991,21.9501,21.9795,144530.0
2016-04-13 09:30:00,22.46,22.64,22.32,22.5,31638.0,22.0482,22.2249,21.9108,22.0875,31638.0
2016-04-13 09:35:00,22.5,22.53,22.47,22.48,6534.0,22.0875,22.1169,22.058,22.0679,6534.0
2016-04-13 09:40:00,22.48,22.52,22.43,22.49,18903.0,22.0679,22.1071,22.0188,22.0777,18903.0
2016-04-13 09:45:00,22.48,22.57,22.46,22.55,57697.0,22.0679,22.1562,22.0482,22.1366,57697.0
2016-04-13 09:50:00,22.54,22.59,22.51,22.58,37687.0,22.1268,22.1758,22.0973,22.166,37687.0
2016-04-13 09:55:00,22.57,22.59,22.55,22.57,26203.0,22.1562,22.1758,22.1366,22.1562,26203.0
2016-04-13 10:00:00,22.57,22.6,22.55,22.55,21025.0,22.1562,22.1857,22.1366,22.1366,21025.0
2016-04-13 10:05:00,22.54,22.59,22.54,22.58,20503.0,22.1268,22.1758,22.1268,22.166,20503.0
2016-04-13 10:10:00,22.58,22.63,22.57,22.62,36334.0,22.166,22.2151,22.1562,22.2053,36334.0
2016-04-13 10:15:00,22.62,22.64,22.57,22.63,18405.0,22.2053,22.2249,22.1562,22.2151,18405.0
2016-04-13 10:20:00,22.63,22.66,22.62,22.65,7400.0,22.2151,22.2446,22.2053,22.2347,7400.0
2016-04-13 10:25:00,22.64,22.65,22.61,22.63,13286.0,22.2249,22.2347,22.1955,22.2151,13286.0
2016-04-13 10:30:00,22.63,22.64,22.59,22.59,14055.0,22.2151,22.2249,22.1758,22.1758,14055.0
2016-04-13 10:35:00,22.58,22.59,22.51,22.52,24977.0,22.166,22.1758,22.0973,22.1071,24977.0
2016-04-13 10:40:00,22.52,22.57,22.52,22.55,21472.0,22.1071,22.1562,22.1071,22.1366,21472.0
2016-04-13 10:45:00,22.54,22.56,22.52,22.54,27308.0,22.1268,22.1464,22.1071,22.1268,27308.0
2016-04-13 10:50:00,22.55,22.58,22.55,22.58,12794.0,22.1366,22.166,22.1366,22.166,12794.0
2016-04-13 10:55:00,22.58,22.59,22.54,22.57,15232.0,22.166,22.1758,22.1268,22.1562,15232.0
2016-04-13 11:00:00,22.56,22.61,22.56,22.6,9666.0,22.1464,22.1955,22.1464,22.1857,9666.0
2016-04-13 11:05:00,22.61,22.66,22.6,22.66,22303.0,22.1955,22.2446,22.1857,22.2446,22303.0
2016-04-13 11:10:00,22.66,22.68,22.64,22.67,17400.0,22.2446,22.2642,22.2249,22.2544,17400.0
2016-04-13 11:15:00,22.67,22.71,22.67,22.7,10325.0,22.2544,22.2936,22.2544,22.2838,10325.0
2016-04-13 11:20:00,22.7,22.72,22.69,22.7,10677.0,22.2838,22.3035,22.274,22.2838,10677.0
2016-04-13 11:25:00,22.7,22.7,22.67,22.69,14100.0,22.2838,22.2838,22.2544,22.274,14100.0
2016-04-13 11:30:00,22.7,22.73,22.69,22.71,19999.0,22.2838,22.3133,22.274,22.2936,19999.0
2016-04-13 11:35:00,22.71,22.74,22.71,22.73,9693.0,22.2936,22.3231,22.2936,22.3133,9693.0
2016-04-13 11:40:00,22.73,22.77,22.72,22.76,13700.0,22.3133,22.3525,22.3035,22.3427,13700.0
2016-04-13 11:45:00,22.76,22.78,22.75,22.76,7023.0,22.3427,22.3624,22.3329,22.3427,7023.0
2016-04-13 11:50:00,22.76,22.77,22.74,22.75,7005.0,22.3427,22.3525,22.3231,22.3329,7005.0
2016-04-13 11:55:00,22.75,22.77,22.74,22.74,9269.0,22.3329,22.3525,22.3231,22.3231,9269.0
2016-04-13 12:00:00,22.75,22.75,22.71,22.72,7565.0,22.3329,22.3329,22.2936,22.3035,7565.0
2016-04-13 12:05:00,22.71,22.74,22.71,22.73,6600.0,22.2936,22.3231,22.2936,22.3133,6600.0
2016-04-13 12:10:00,22.74,22.76,22.73,22.73,9222.0,22.3231,22.3427,22.3133,22.3133,9222.0
2016-04-13 12:15:00,22.72,22.72,22.69,22.7,5600.0,22.3035,22.3035,22.274,22.2838,5600.0
2016-04-13 12:20:00,22.7,22.7,22.69,22.69,5574.0,22.2838,22.2838,22.274,22.274,5574.0
2016-04-13 12:25:00,22.7,22.72,22.7,22.72,5306.0,22.2838,22.3035,22.2838,22.3035,5306.0
2016-04-13 12:30:00,22.73,22.75,22.7,22.71,7780.0,22.3133,22.3329,22.2838,22.2936,7780.0
2016-04-13 12:35:00,22.71,22.73,22.71,22.73,7919.0,22.2936,22.3133,22.2936,22.3133,7919.0
2016-04-13 12:40:00,22.72,22.73,22.7,22.7,5413.0,22.3035,22.3133,22.2838,22.2838,5413.0
2016-04-13 12:45:00,22.71,22.73,22.7,22.71,4618.0,22.2936,22.3133,22.2838,22.2936,4618.0
2016-04-13 12:50:00,22.72,22.72,22.69,22.69,4884.0,22.3035,22.3035,22.274,22.274,4884.0
2016-04-13 12:55:00,22.7,22.73,22.69,22.73,5577.0,22.2838,22.3133,22.274,22.3133,5577.0
2016-04-13 13:00:00,22.73,22.75,22.72,22.75,11039.0,22.3133,22.3329,22.3035,22.3329,11039.0
2016-04-13 13:05:00,22.74,22.75,22.73,22.73,9607.0,22.3231,22.3329,22.3133,22.3133,9607.0
2016-04-13 13:10:00,22.73,22.75,22.73,22.73,25744.0,22.3133,22.3329,22.3133,22.3133,25744.0
2016-04-13 13:15:00,22.73,22.75,22.73,22.73,7059.0,22.3133,22.3329,22.3133,22.3133,7059.0
2016-04-13 13:20:00,22.73,22.76,22.73,22.75,11701.0,22.3133,22.3427,22.3133,22.3329,11701.0
2016-04-13 13:25:00,22.75,22.76,22.74,22.76,13420.0,22.3329,22.3427,22.3231,22.3427,13420.0
2016-04-13 13:30:00,22.76,22.78,22.75,22.76,7359.0,22.3427,22.3624,22.3329,22.3427,7359.0
2016-04-13 13:35:00,22.76,22.78,22.75,22.77,40506.0,22.3427,22.3624,22.3329,22.3525,40506.0
2016-04-13 13:40:00,22.77,22.77,22.74,22.75,5094.0,22.3525,22.3525,22.3231,22.3329,5094.0
2016-04-13 13:45:00,22.75,22.81,22.74,22.8,21501.0,22.3329,22.3918,22.3231,22.382,21501.0
2016-04-13 13:50:00,22.8,22.83,22.8,22.82,14730.0,22.382,22.4114,22.382,22.4016,14730.0
2016-04-13 13:55:00,22.82,22.82,22.79,22.82,20863.0,22.4016,22.4016,22.3722,22.4016,20863.0
2016-04-13 14:00:00,22.82,22.82,22.79,22.8,3000.0,22.4016,22.4016,22.3722,22.382,3000.0
2016-04-13 14:05:00,22.8,22.8,22.79,22.8,1800.0,22.382,22.382,22.3722,22.382,1800.0
2016-04-13 14:10:00,22.79,22.81,22.78,22.78,10881.0,22.3722,22.3918,22.3624,22.3624,10881.0
2016-04-13 14:15:00,22.78,22.81,22.78,22.79,14324.0,22.3624,22.3918,22.3624,22.3722,14324.0
2016-04-13 14:20:00,22.8,22.8,22.77,22.78,7991.0,22.382,22.382,22.3525,22.3624,7991.0
2016-04-13 14:25:00,22.77,22.78,22.75,22.75,9113.0,22.3525,22.3624,22.3329,22.3329,9113.0
2016-04-13 14:30:00,22.76,22.81,22.76,22.81,14855.0,22.3427,22.3918,22.3427,22.3918,14855.0
2016-04-13 14:35:00,22.81,22.82,22.8,22.82,9314.0,22.3918,22.4016,22.382,22.4016,9314.0
2016-04-13 14:40:00,22.82,22.83,22.81,22.82,14968.0,22.4016,22.4114,22.3918,22.4016,14968.0
2016-04-13 14:45:00,22.81,22.82,22.81,22.82,7472.0,22.3918,22.4016,22.3918,22.4016,7472.0
2016-04-13 14:50:00,22.82,22.82,22.8,22.81,13338.0,22.4016,22.4016,22.382,22.3918,13338.0
2016-04-13 14:55:00,22.8,22.81,22.8,22.8,8442.0,22.382,22.3918,22.382,22.382,8442.0
2016-04-13 15:00:00,22.8,22.8,22.79,22.79,6828.0,22.382,22.382,22.3722,22.3722,6828.0
2016-04-13 15:05:00,22.79,22.8,22.79,22.8,5772.0,22.3722,22.382,22.3722,22.382,5772.0
2016-04-13 15:10:00,22.79,22.82,22.79,22.8,23959.0,22.3722,22.4016,22.3722,22.382,23959.0
2016-04-13 15:15:00,22.8,22.82,22.8,22.82,10147.0,22.382,22.4016,22.382,22.4016,10147.0
2016-04-13 15:20:00,22.82,22.82,22.79,22.8,17315.0,22.4016,22.4016,22.3722,22.382,17315.0
2016-04-13 15:25:00,22.8,22.8,22.78,22.79,7548.0,22.382,22.382,22.3624,22.3722,7548.0
2016-04-13 15:30:00,22.79,22.83,22.78,22.8,38990.0,22.3722,22.4114,22.3624,22.382,38990.0
2016-04-13 15:35:00,22.81,22.81,22.79,22.8,23267.0,22.3918,22.3918,22.3722,22.382,23267.0
2016-04-13 15:40:00,22.81,22.81,22.78,22.78,31373.0,22.3918,22.3918,22.3624,22.3624,31373.0
2016-04-13 15:45:00,22.79,22.79,22.75,22.75,36919.0,22.3722,22.3722,22.3329,22.3329,36919.0
2016-04-13 15:50:00,22.76,22.76,22.74,22.74,55475.0,22.3427,22.3427,22.3231,22.3231,55475.0
2016-04-13 15:55:00,22.74,22.76,22.73,22.75,157914.0,22.3231,22.3427,22.3133,22.3329,157914.0
2016-04-14 09:30:00,22.79,22.79,22.74,22.77,8473.0,22.3722,22.3722,22.3231,22.3525,8473.0
2016-04-14 09:35:00,22.77,22.77,22.68,22.75,7400.0,22.3525,22.3525,22.2642,22.3329,7400.0
2016-04-14 09:40:00,22.74,22.75,22.69,22.73,4305.0,22.3231,22.3329,22.274,22.3133,4305.0
2016-04-14 09:45:00,22.72,22.73,22.69,22.73,5748.0,22.3035,22.3133,22.274,22.3133,5748.0
2016-04-14 09:50:00,22.71,22.71,22.65,22.66,7013.0,22.2936,22.2936,22.2347,22.2446,7013.0
2016-04-14 09:55:00,22.66,22.69,22.64,22.68,12502.0,22.2446,22.274,22.2249,22.2642,12502.0
2016-04-14 10:00:00,22.68,22.72,22.66,22.7,15415.0,22.2642,22.3035,22.2446,22.2838,15415.0
2016-04-14 10:05:00,22.71,22.74,22.69,22.73,11820.0,22.2936,22.3231,22.274,22.3133,11820.0
2016-04-14 10:10:00,22.72,22.73,22.69,22.71,8637.0,22.3035,22.3133,22.274,22.2936,8637.0
2016-04-14 10:15:00,22.71,22.74,22.7,22.72,11799.0,22.2936,22.3231,22.2838,22.3035,11799.0
2016-04-14 10:20:00,22.73,22.77,22.73,22.75,13160.0,22.3133,22.3525,22.3133,22.3329,13160.0
2016-04-14 10:25:00,22.75,22.78,22.75,22.78,16125.0,22.3329,22.3624,22.3329,22.3624,16125.0
2016-04-14 10:30:00,22.78,22.79,22.74,22.76,5400.0,22.3624,22.3722,22.3231,22.3427,5400.0
2016-04-14 10:35:00,22.75,22.8,22.74,22.79,14927.0,22.3329,22.382,22.3231,22.3722,14927.0
2016-04-14 10:40:00,22.78,22.81,22.78,22.8,10500.0,22.3624,22.3918,22.3624,22.382,10500.0
2016-04-14 10:45:00,22.8,22.83,22.78,22.78,110497.0,22.382,22.4114,22.3624,22.3624,110497.0
2016-04-14 10:50:00,22.78,22.79,22.73,22.79,41614.0,22.3624,22.3722,22.3133,22.3722,41614.0
2016-04-14 10:55:00,22.79,22.79,22.76,22.77,8693.0,22.3722,22.3722,22.3427,22.3525,8693.0
2016-04-14 11:00:00,22.77,22.79,22.76,22.79,10125.0,22.3525,22.3722,22.3427,22.3722,10125.0
2016-04-14 11:05:00,22.78,22.79,22.77,22.78,7157.0,22.3624,22.3722,22.3525,22.3624,7157.0
2016-04-14 11:10:00,22.78,22.78,22.74,22.75,6530.0,22.3624,22.3624,22.3231,22.3329,6530.0
2016-04-14 11:15:00,22.75,22.76,22.74,22.75,9600.0,22.3329,22.3427,22.3231,22.3329,9600.0
2016-04-14 11:20:00,22.75,22.75,22.71,22.75,13845.0,22.3329,22.3329,22.2936,22.3329,13845.0
2016-04-14 11:25:00,22.74,22.76,22.73,22.76,11486.0,22.3231,22.3427,22.3133,22.3427,11486.0
2016-04-14 11:30:00,22.76,22.78,22.76,22.78,17788.0,22.3427,22.3624,22.3427,22.3624,17788.0
2016-04-14 11:35:00,22.78,22.8,22.78,22.79,14410.0,22.3624,22.382,22.3624,22.3722,14410.0
2016-04-14 11:40:00,22.78,22.79,22.75,22.78,11160.0,22.3624,22.3722,22.3329,22.3624,11160.0
2016-04-14 11:45:00,22.79,22.79,22.77,22.78,6834.0,22.3722,22.3722,22.3525,22.3624,6834.0
2016-04-14 11:50:00,22.77,22.77,22.7,22.71,7800.0,22.3525,22.3525,22.2838,22.2936,7800.0
2016-04-14 11:55:00,22.71,22.72,22.69,22.72,9732.0,22.2936,22.3035,22.274,22.3035,9732.0
2016-04-14 12:00:00,22.73,22.73,22.71,22.71,5939.0,22.3133,22.3133,22.2936,22.2936,5939.0
2016-04-14 12:05:00,22.71,22.72,22.69,22.7,4700.0,22.2936,22.3035,22.274,22.2838,4700.0
2016-04-14 12:10:00,22.7,22.71,22.69,22.7,6576.0,22.2838,22.2936,22.274,22.2838,6576.0
2016-04-14 12:15:00,22.71,22.73,22.7,22.73,4405.0,22.2936,22.3133,22.2838,22.3133,4405.0
2016-04-14 12:20:00,22.73,22.73,22.69,22.69,8870.0,22.3133,22.3133,22.274,22.274,8870.0
2016-04-14 12:25:00,22.69,22.69,22.66,22.67,50326.0,22.274,22.274,22.2446,22.2544,50326.0
2016-04-14 12:30:00,22.67,22.67,22.63,22.64,13327.0,22.2544,22.2544,22.2151,22.2249,13327.0
2016-04-14 12:35:00,22.64,22.64,22.62,22.63,5812.0,22.2249,22.2249,22.2053,22.2151,5812.0
2016-04-14 12:40:00,22.62,22.65,22.61,22.64,9843.0,22.2053,22.2347,22.1955,22.2249,9843.0
2016-04-14 12:45:00,22.64,22.65,22.64,22.64,2820.0,22.2249,22.2347,22.2249,22.2249,2820.0
2016-04-14 12:50:00,22.64,22.65,22.64,22.65,8317.0,22.2249,22.2347,22.2249,22.2347,8317.0
2016-04-14 12:55:00,22.64,22.65,22.62,22.62,8244.0,22.2249,22.2347,22.2053,22.2053,8244.0
2016-04-14 13:00:00,22.63,22.64,22.61,22.62,28538.0,22.2151,22.2249,22.1955,22.2053,28538.0
2016-04-14 13:05:00,22.62,22.64,22.61,22.64,11534.0,22.2053,22.2249,22.1955,22.2249,11534.0
2016-04-14 13:10:00,22.64,22.64,22.62,22.62,3301.0,22.2249,22.2249,22.2053,22.2053,3301.0
2016-04-14 13:15:00,22.62,22.63,22.6,22.6,5400.0,22.2053,22.2151,22.1857,22.1857,5400.0
2016-04-14 13:20:00,22.61,22.61,22.6,22.61,3400.0,22.1955,22.1955,22.1857,22.1955,3400.0
2016-04-14 13:25:00,22.6,22.61,22.6,22.61,6042.0,22.1857,22.1955,22.1857,22.1955,6042.0
2016-04-14 13:30:00,22.61,22.62,22.6,22.62,7067.0,22.1955,22.2053,22.1857,22.2053,7067.0
2016-04-14 13:35:00,22.62,22.62,22.61,22.62,4300.0,22.2053,22.2053,22.1955,22.2053,4300.0
2016-04-14 13:40:00,22.62,22.62,22.61,22.61,2100.0,22.2053,22.2053,22.1955,22.1955,2100.0
2016-04-14 13:45:00,22.62,22.62,22.6,22.61,9648.0,22.2053,22.2053,22.1857,22.1955,9648.0
2016-04-14 13:50:00,22.61,22.63,22.6,22.63,9889.0,22.1955,22.2151,22.1857,22.2151,9889.0
2016-04-14 13:55:00,22.63,22.64,22.62,22.63,8693.0,22.2151,22.2249,22.2053,22.2151,8693.0
2016-04-14 14:00:00,22.63,22.63,22.62,22.63,5624.0,22.2151,22.2151,22.2053,22.2151,5624.0
2016-04-14 14:05:00,22.63,22.65,22.62,22.65,7694.0,22.2151,22.2347,22.2053,22.2347,7694.0
2016-04-14 14:10:00,22.65,22.65,22.64,22.64,1900.0,22.2347,22.2347,22.2249,22.2249,1900.0
2016-04-14 14:15:00,22.64,22.66,22.64,22.66,7088.0,22.2249,22.2446,22.2249,22.2446,7088.0
2016-04-14 14:20:00,22.66,22.69,22.65,22.69,6300.0,22.2446,22.274,22.2347,22.274,6300.0
2016-04-14 14:25:00,22.69,22.69,22.67,22.68,12631.0,22.274,22.274,22.2544,22.2642,12631.0
2016-04-14 14:30:00,22.67,22.67,22.65,22.66,8910.0,22.2544,22.2544,22.2347,22.2446,8910.0
2016-04-14 14:35:00,22.66,22.66,22.64,22.65,6910.0,22.2446,22.2446,22.2249,22.2347,6910.0
2016-04-14 14:40:00,22.66,22.66,22.65,22.66,4701.0,22.2446,22.2446,22.2347,22.2446,4701.0
2016-04-14 14:45:00,22.65,22.65,22.64,22.64,6132.0,22.2347,22.2347,22.2249,22.2249,6132.0
2016-04-14 14:50:00,22.64,22.68,22.64,22.68,16073.0,22.2249,22.2642,22.2249,22.2642,16073.0
2016-04-14 14:55:00,22.69,22.69,22.66,22.67,10074.0,22.274,22.274,22.2446,22.2544,10074.0
2016-04-14 15:00:00,22.67,22.68,22.67,22.67,5958.0,22.2544,22.2642,22.2544,22.2544,5958.0
2016-04-14 15:05:00,22.68,22.68,22.66,22.66,7798.0,22.2642,22.2642,22.2446,22.2446,7798.0
2016-04-14 15:10:00,22.66,22.67,22.65,22.66,15082.0,22.2446,22.2544,22.2347,22.2446,15082.0
2016-04-14 15:15:00,22.64,22.65,22.64,22.64,6750.0,22.2249,22.2347,22.2249,22.2249,6750.0
2016-04-14 15:20:00,22.64,22.65,22.64,22.64,6407.0,22.2249,22.2347,22.2249,22.2249,6407.0
2016-04-14 15:25:00,22.64,22.65,22.62,22.62,16980.0,22.2249,22.2347,22.2053,22.2053,16980.0
2016-04-14 15:30:00,22.63,22.65,22.62,22.64,27696.0,22.2151,22.2347,22.2053,22.2249,27696.0
2016-04-14 15:35:00,22.64,22.65,22.63,22.64,18193.0,22.2249,22.2347,22.2151,22.2249,18193.0
2016-04-14 15:40:00,22.63,22.64,22.63,22.64,11300.0,22.2151,22.2249,22.2151,22.2249,11300.0
2016-04-14 15:45:00,22.63,22.63,22.6,22.6,45923.0,22.2151,22.2151,22.1857,22.1857,45923.0
2016-04-14 15:50:00,22.61,22.61,22.6,22.6,19921.0,22.1955,22.1955,22.1857,22.1857,19921.0
2016-04-14 15:55:00,22.6,22.62,22.6,22.61,65354.0,22.1857,22.2053,22.1857,22.1955,65354.0
2016-04-15 09:30:00,22.57,22.61,22.54,22.58,66699.0,22.1562,22.1955,22.1268,22.166,66699.0
2016-04-15 09:35:00,22.57,22.57,22.5,22.53,5042.0,22.1562,22.1562,22.0875,22.1169,5042.0
2016-04-15 09:40:00,22.53,22.53,22.49,22.49,25813.0,22.1169,22.1169,22.0777,22.0777,25813.0
2016-04-15 09:45:00,22.49,22.5,22.37,22.38,29382.0,22.0777,22.0875,21.9599,21.9697,29382.0
2016-04-15 09:50:00,22.39,22.42,22.35,22.38,10773.0,21.9795,22.009,21.9402,21.9697,10773.0
2016-04-15 09:55:00,22.39,22.44,22.38,22.38,13757.0,21.9795,22.0286,21.9697,21.9697,13757.0
2016-04-15 10:00:00,22.39,22.41,22.37,22.39,13529.0,21.9795,21.9991,21.9599,21.9795,13529.0
2016-04-15 10:05:00,22.4,22.42,22.39,22.4,7300.0,21.9893,22.009,21.9795,21.9893,7300.0
2016-04-15 10:10:00,22.39,22.39,22.35,22.37,17265.0,21.9795,21.9795,21.9402,21.9599,17265.0
2016-04-15 10:15:00,22.38,22.43,22.38,22.43,10734.0,21.9697,22.0188,21.9697,22.0188,10734.0
2016-04-15 10:20:00,22.42,22.44,22.4,22.44,10506.0,22.009,22.0286,21.9893,22.0286,10506.0
2016-04-15 10:25:00,22.45,22.49,22.43,22.48,10900.0,22.0384,22.0777,22.0188,22.0679,10900.0
2016-04-15 10:30:00,22.47,22.51,22.46,22.51,7756.0,22.058,22.0973,22.0482,22.0973,7756.0
2016-04-15 10:35:00,22.51,22.52,22.5,22.52,8687.0,22.0973,22.1071,22.0875,22.1071,8687.0
2016-04-15 10:40:00,22.52,22.53,22.47,22.49,15800.0,22.1071,22.1169,22.058,22.0777,15800.0
2016-04-15 10:45:00,22.49,22.5,22.48,22.48,20303.0,22.0777,22.0875,22.0679,22.0679,20303.0
2016-04-15 10:50:00,22.47,22.47,22.45,22.47,9137.0,22.058,22.058,22.0384,22.058,9137.0
2016-04-15 10:55:00,22.47,22.47,22.45,22.46,5940.0,22.058,22.058,22.0384,22.0482,5940.0
2016-04-15 11:00:00,22.46,22.5,22.46,22.48,15000.0,22.0482,22.0875,22.0482,22.0679,15000.0
2016-04-15 11:05:00,22.47,22.48,22.46,22.46,12566.0,22.058,22.0679,22.0482,22.0482,12566.0
2016-04-15 11:10:00,22.46,22.5,22.46,22.48,10600.0,22.0482,22.0875,22.0482,22.0679,10600.0
2016-04-15 11:15:00,22.49,22.53,22.48,22.53,26201.0,22.0777,22.1169,22.0679,22.1169,26201.0
2016-04-15 11:20:00,22.54,22.55,22.52,22.52,11442.0,22.1268,22.1366,22.1071,22.1071,11442.0
2016-04-15 11:25:00,22.53,22.6,22.52,22.6,17815.0,22.1169,22.1857,22.1071,22.1857,17815.0
2016-04-15 11:30:00,22.59,22.6,22.58,22.59,19613.0,22.1758,22.1857,22.166,22.1758,19613.0
2016-04-15 11:35:00,22.58,22.6,22.58,22.59,7900.0,22.166,22.1857,22.166,22.1758,7900.0
2016-04-15 11:40:00,22.58,22.6,22.57,22.6,16300.0,22.166,22.1857,22.1562,22.1857,16300.0
2016-04-15 11:45:00,22.61,22.64,22.6,22.6,31120.0,22.1955,22.2249,22.1857,22.1857,31120.0
2016-04-15 11:50:00,22.6,22.63,22.58,22.63,28573.0,22.1857,22.2151,22.166,22.2151,28573.0
2016-04-15 11:55:00,22.64,22.64,22.63,22.64,2200.0,22.2249,22.2249,22.2151,22.2249,2200.0
2016-04-15 12:00:00,22.64,22.64,22.57,22.57,13776.0,22.2249,22.2249,22.1562,22.1562,13776.0
2016-04-15 12:05:00,22.56,22.58,22.56,22.57,11674.0,22.1464,22.166,22.1464,22.1562,11674.0
2016-04-15 12:10:00,22.58,22.62,22.58,22.6,14826.0,22.166,22.2053,22.166,22.1857,14826.0
2016-04-15 12:15:00,22.6,22.6,22.58,22.59,3200.0,22.1857,22.1857,22.166,22.1758,3200.0
2016-04-15 12:20:00,22.59,22.62,22.58,22.61,12915.0,22.1758,22.2053,22.166,22.1955,12915.0
2016-04-15 12:25:00,22.61,22.61,22.58,22.58,4700.0,22.1955,22.1955,22.166,22.166,4700.0
2016-04-15 12:30:00,22.59,22.59,22.57,22.57,5800.0,22.1758,22.1758,22.1562,22.1562,5800.0
2016-04-15 12:35:00,22.56,22.58,22.55,22.58,11571.0,22.1464,22.166,22.1366,22.166,11571.0
2016-04-15 12:40:00,22.57,22.58,22.57,22.57,6741.0,22.1562,22.166,22.1562,22.1562,6741.0
2016-04-15 12:45:00,22.57,22.58,22.57,22.57,3100.0,22.1562,22.166,22.1562,22.1562,3100.0
2016-04-15 12:50:00,22.57,22.59,22.57,22.59,10350.0,22.1562,22.1758,22.1562,22.1758,10350.0
2016-04-15 12:55:00,22.6,22.6,22.56,22.56,8594.0,22.1857,22.1857,22.1464,22.1464,8594.0
2016-04-15 13:00:00,22.57,22.57,22.56,22.57,1859.0,22.1562,22.1562,22.1464,22.1562,1859.0
2016-04-15 13:05:00,22.56,22.57,22.54,22.54,9175.0,22.1464,22.1562,22.1268,22.1268,9175.0
2016-04-15 13:10:00,22.53,22.54,22.51,22.52,16689.0,22.1169,22.1268,22.0973,22.1071,16689.0
2016-04-15 13:15:00,22.52,22.53,22.51,22.53,7516.0,22.1071,22.1169,22.0973,22.1169,7516.0
2016-04-15 13:20:00,22.53,22.54,22.52,22.52,20490.0,22.1169,22.1268,22.1071,22.1071,20490.0
2016-04-15 13:25:00,22.53,22.53,22.51,22.51,4932.0,22.1169,22.1169,22.0973,22.0973,4932.0
2016-04-15 13:30:00,22.5,22.52,22.48,22.51,13210.0,22.0875,22.1071,22.0679,22.0973,13210.0
2016-04-15 13:35:00,22.52,22.52,22.47,22.47,5791.0,22.1071,22.1071,22.058,22.058,5791.0
2016-04-15 13:40:00,22.48,22.49,22.46,22.48,12000.0,22.0679,22.0777,22.0482,22.0679,12000.0
2016-04-15 13:45:00,22.5,22.51,22.49,22.49,7111.0,22.0875,22.0973,22.0777,22.0777,7111.0
2016-04-15 13:50:00,22.5,22.5,22.49,22.49,5752.0,22.0875,22.0875,22.0777,22.0777,5752.0
2016-04-15 13:55:00,22.5,22.5,22.49,22.5,1900.0,22.0875,22.0875,22.0777,22.0875,1900.0
2016-04-15 14:00:00,22.49,22.52,22.49,22.52,15783.0,22.0777,22.1071,22.0777,22.1071,15783.0
2016-04-15 14:05:00,22.52,22.52,22.5,22.5,6899.0,22.1071,22.1071,22.0875,22.0875,6899.0
2016-04-15 14:10:00,22.51,22.54,22.5,22.52,12861.0,22.0973,22.1268,22.0875,22.1071,12861.0
2016-04-15 14:15:00,22.53,22.54,22.52,22.54,8062.0,22.1169,22.1268,22.1071,22.1268,8062.0
2016-04-15 14:20:00,22.53,22.54,22.52,22.53,6196.0,22.1169,22.1268,22.1071,22.1169,6196.0
2016-04-15 14:25:00,22.53,22.55,22.53,22.55,9229.0,22.1169,22.1366,22.1169,22.1366,9229.0
2016-04-15 14:30:00,22.55,22.56,22.53,22.54,14765.0,22.1366,22.1464,22.1169,22.1268,14765.0
2016-04-15 14:35:00,22.54,22.54,22.53,22.54,4430.0,22.1268,22.1268,22.1169,22.1268,4430.0
2016-04-15 14:40:00,22.54,22.54,22.53,22.54,7111.0,22.1268,22.1268,22.1169,22.1268,7111.0
2016-04-15 14:45:00,22.54,22.54,22.53,22.54,3000.0,22.1268,22.1268,22.1169,22.1268,3000.0
2016-04-15 14:50:00,22.54,22.57,22.54,22.57,11836.0,22.1268,22.1562,22.1268,22.1562,11836.0
2016-04-15 14:55:00,22.57,22.59,22.54,22.59,26178.0,22.1562,22.1758,22.1268,22.1758,26178.0
2016-04-15 15:00:00,22.58,22.58,22.57,22.58,5759.0,22.166,22.166,22.1562,22.166,5759.0
2016-04-15 15:05:00,22.58,22.59,22.57,22.59,9317.0,22.166,22.1758,22.1562,22.1758,9317.0
2016-04-15 15:10:00,22.59,22.61,22.58,22.59,29385.0,22.1758,22.1955,22.166,22.1758,29385.0
2016-04-15 15:15:00,22.59,22.61,22.58,22.6,18784.0,22.1758,22.1955,22.166,22.1857,18784.0
2016-04-15 15:20:00,22.6,22.61,22.59,22.61,13178.0,22.1857,22.1955,22.1758,22.1955,13178.0
2016-04-15 15:25:00,22.61,22.62,22.59,22.6,23495.0,22.1955,22.2053,22.1758,22.1857,23495.0
2016-04-15 15:30:00,22.59,22.6,22.57,22.58,29003.0,22.1758,22.1857,22.1562,22.166,29003.0
2016-04-15 15:35:00,22.59,22.6,22.58,22.58,22879.0,22.1758,22.1857,22.166,22.166,22879.0
2016-04-15 15:40:00,22.58,22.59,22.56,22.58,25132.0,22.166,22.1758,22.1464,22.166,25132.0
2016-04-15 15:45:00,22.57,22.58,22.56,22.56,47012.0,22.1562,22.166,22.1464,22.1464,47012.0
2016-04-15 15:50:00,22.56,22.59,22.56,22.59,45343.0,22.1464,22.1758,22.1464,22.1758,45343.0
2016-04-15 15:55:00,22.59,22.61,22.58,22.6,89431.0,22.1758,22.1955,22.166,22.1857,89431.0
2016-04-18 09:30:00,22.46,22.5,22.3,22.33,37017.0,22.0482,22.0875,21.8912,21.9206,37017.0
2016-04-18 09:35:00,22.3,22.37,22.3,22.34,8749.0,21.8912,21.9599,21.8912,21.9304,8749.0
2016-04-18 09:40:00,22.35,22.43,22.35,22.39,13111.0,21.9402,22.0188,21.9402,21.9795,13111.0
2016-04-18 09:45:00,22.4,22.49,22.4,22.48,12592.0,21.9893,22.0777,21.9893,22.0679,12592.0
2016-04-18 09:50:00,22.47,22.49,22.43,22.47,35108.0,22.058,22.0777,22.0188,22.058,35108.0
2016-04-18 09:55:00,22.46,22.48,22.4,22.43,19861.0,22.0482,22.0679,21.9893,22.0188,19861.0
2016-04-18 10:00:00,22.43,22.47,22.41,22.42,11418.0,22.0188,22.058,21.9991,22.009,11418.0
2016-04-18 10:05:00,22.43,22.46,22.41,22.41,7868.0,22.0188,22.0482,21.9991,21.9991,7868.0
2016-04-18 10:10:00,22.4,22.43,22.37,22.42,11087.0,21.9893,22.0188,21.9599,22.009,11087.0
2016-04-18 10:15:00,22.42,22.45,22.41,22.42,5919.0,22.009,22.0384,21.9991,22.009,5919.0
2016-04-18 10:20:00,22.42,22.46,22.41,22.43,9152.0,22.009,22.0482,21.9991,22.0188,9152.0
2016-04-18 10:25:00,22.43,22.47,22.42,22.46,12387.0,22.0188,22.058,22.009,22.0482,12387.0
2016-04-18 10:30:00,22.46,22.53,22.45,22.53,33816.0,22.0482,22.1169,22.0384,22.1169,33816.0
2016-04-18 10:35:00,22.52,22.55,22.51,22.51,12597.0,22.1071,22.1366,22.0973,22.0973,12597.0
2016-04-18 10:40:00,22.51,22.54,22.5,22.5,9102.0,22.0973,22.1268,22.0875,22.0875,9102.0
2016-04-18 10:45:00,22.5,22.5,22.48,22.49,14286.0,22.0875,22.0875,22.0679,22.0777,14286.0
2016-04-18 10:50:00,22.5,22.53,22.49,22.52,17718.0,22.0875,22.1169,22.0777,22.1071,17718.0
2016-04-18 10:55:00,22.51,22.52,22.49,22.52,16401.0,22.0973,22.1071,22.0777,22.1071,16401.0
2016-04-18 11:00:00,22.51,22.53,22.49,22.52,8465.0,22.0973,22.1169,22.0777,22.1071,8465.0
2016-04-18 11:05:00,22.53,22.55,22.51,22.55,11696.0,22.1169,22.1366,22.0973,22.1366,11696.0
2016-04-18 11:10:00,22.56,22.59,22.56,22.58,8700.0,22.1464,22.1758,22.1464,22.166,8700.0
2016-04-18 11:15:00,22.58,22.62,22.58,22.62,12006.0,22.166,22.2053,22.166,22.2053,12006.0
2016-04-18 11:20:00,22.62,22.65,22.62,22.65,6961.0,22.2053,22.2347,22.2053,22.2347,6961.0
2016-04-18 11:25:00,22.64,22.64,22.62,22.64,9660.0,22.2249,22.2249,22.2053,22.2249,9660.0
2016-04-18 11:30:00,22.65,22.67,22.64,22.65,7594.0,22.2347,22.2544,22.2249,22.2347,7594.0
2016-04-18 11:35:00,22.66,22.67,22.64,22.65,23146.0,22.2446,22.2544,22.2249,22.2347,23146.0
2016-04-18 11:40:00,22.66,22.7,22.66,22.7,11453.0,22.2446,22.2838,22.2446,22.2838,11453.0
2016-04-18 11:45:00,22.7,22.71,22.68,22.69,12764.0,22.2838,22.2936,22.2642,22.274,12764.0
2016-04-18 11:50:00,22.68,22.71,22.68,22.7,10963.0,22.2642,22.2936,22.2642,22.2838,10963.0
2016-04-18 11:55:00,22.71,22.75,22.71,22.75,10995.0,22.2936,22.3329,22.2936,22.3329,10995.0
2016-04-18 12:00:00,22.75,22.75,22.71,22.72,8146.0,22.3329,22.3329,22.2936,22.3035,8146.0
2016-04-18 12:05:00,22.72,22.73,22.71,22.73,6000.0,22.3035,22.3133,22.2936,22.3133,6000.0
2016-04-18 12:10:00,22.73,22.74,22.72,22.72,11100.0,22.3133,22.3231,22.3035,22.3035,11100.0
2016-04-18 12:15:00,22.72,22.73,22.71,22.72,6758.0,22.3035,22.3133,22.2936,22.3035,6758.0
2016-04-18 12:20:00,22.72,22.77,22.72,22.75,32367.0,22.3035,22.3525,22.3035,22.3329,32367.0
2016-04-18 12:25:00,22.76,22.78,22.75,22.77,8201.0,22.3427,22.3624,22.3329,22.3525,8201.0
2016-04-18 12:30:00,22.76,22.77,22.71,22.73,52902.0,22.3427,22.3525,22.2936,22.3133,52902.0
2016-04-18 12:35:00,22.72,22.72,22.68,22.68,9485.0,22.3035,22.3035,22.2642,22.2642,9485.0
2016-04-18 12:40:00,22.68,22.69,22.67,22.68,10224.0,22.2642,22.274,22.2544,22.2642,10224.0
2016-04-18 12:45:00,22.69,22.71,22.68,22.7,9354.0,22.274,22.2936,22.2642,22.2838,9354.0
2016-04-18 12:50:00,22.69,22.7,22.69,22.69,2500.0,22.274,22.2838,22.274,22.274,2500.0
2016-04-18 12:55:00,22.69,22.73,22.69,22.71,13761.0,22.274,22.3133,22.274,22.2936,13761.0
2016-04-18 13:00:00,22.71,22.71,22.7,22.7,3436.0,22.2936,22.2936,22.2838,22.2838,3436.0
2016-04-18 13:05:00,22.71,22.72,22.67,22.67,24430.0,22.2936,22.3035,22.2544,22.2544,24430.0
2016-04-18 13:10:00,22.67,22.68,22.65,22.65,5200.0,22.2544,22.2642,22.2347,22.2347,5200.0
2016-04-18 13:15:00,22.66,22.66,22.64,22.65,14298.0,22.2446,22.2446,22.2249,22.2347,14298.0
2016-04-18 13:20:00,22.65,22.67,22.65,22.67,6215.0,22.2347,22.2544,22.2347,22.2544,6215.0
2016-04-18 13:25:00,22.66,22.66,22.65,22.65,2998.0,22.2446,22.2446,22.2347,22.2347,2998.0
2016-04-18 13:30:00,22.65,22.66,22.64,22.64,8050.0,22.2347,22.2446,22.2249,22.2249,8050.0
2016-04-18 13:35:00,22.64,22.64,22.62,22.64,6198.0,22.2249,22.2249,22.2053,22.2249,6198.0
2016-04-18 13:40:00,22.64,22.68,22.63,22.68,15160.0,22.2249,22.2642,22.2151,22.2642,15160.0
2016-04-18 13:45:00,22.68,22.68,22.67,22.67,1631.0,22.2642,22.2642,22.2544,22.2544,1631.0
2016-04-18 13:50:00,22.68,22.68,22.66,22.67,7726.0,22.2642,22.2642,22.2446,22.2544,7726.0
2016-04-18 13:55:00,22.66,22.66,22.65,22.66,8533.0,22.2446,22.2446,22.2347,22.2446,8533.0
2016-04-18 14:00:00,22.66,22.66,22.61,22.62,15245.0,22.2446,22.2446,22.1955,22.2053,15245.0
2016-04-18 14:05:00,22.61,22.63,22.61,22.63,7080.0,22.1955,22.2151,22.1955,22.2151,7080.0
2016-04-18 14:10:00,22.64,22.64,22.63,22.63,11133.0,22.2249,22.2249,22.2151,22.2151,11133.0
2016-04-18 14:15:00,22.64,22.64,22.61,22.61,10264.0,22.2249,22.2249,22.1955,22.1955,10264.0
2016-04-18 14:20:00,22.62,22.64,22.61,22.63,15659.0,22.2053,22.2249,22.1955,22.2151,15659.0
2016-04-18 14:25:00,22.63,22.65,22.62,22.63,9342.0,22.2151,22.2347,22.2053,22.2151,9342.0
2016-04-18 14:30:00,22.64,22.64,22.6,22.61,23656.0,22.2249,22.2249,22.1857,22.1955,23656.0
2016-04-18 14:35:00,22.61,22.64,22.61,22.63,16857.0,22.1955,22.2249,22.1955,22.2151,16857.0
2016-04-18 14:40:00,22.63,22.67,22.62,22.67,18642.0,22.2151,22.2544,22.2053,22.2544,18642.0
2016-04-18 14:45:00,22.67,22.67,22.66,22.67,3796.0,22.2544,22.2544,22.2446,22.2544,3796.0
2016-04-18 14:50:00,22.67,22.68,22.64,22.64,13650.0,22.2544,22.2642,22.2249,22.2249,13650.0
2016-04-18 14:55:00,22.64,22.64,22.63,22.64,4039.0,22.2249,22.2249,22.2151,22.2249,4039.0
2016-04-18 15:00:00,22.64,22.64,22.63,22.63,5366.0,22.2249,22.2249,22.2151,22.2151,5366.0
2016-04-18 15:05:00,22.63,22.64,22.62,22.63,11838.0,22.2151,22.2249,22.2053,22.2151,11838.0
2016-04-18 15:10:00,22.62,22.63,22.6,22.6,11910.0,22.2053,22.2151,22.1857,22.1857,11910.0
2016-04-18 15:15:00,22.61,22.64,22.6,22.64,17268.0,22.1955,22.2249,22.1857,22.2249,17268.0
2016-04-18 15:20:00,22.65,22.65,22.61,22.61,11060.0,22.2347,22.2347,22.1955,22.1955,11060.0
2016-04-18 15:25:00,22.61,22.64,22.6,22.62,30231.0,22.1955,22.2249,22.1857,22.2053,30231.0
2016-04-18 15:30:00,22.62,22.64,22.61,22.64,16678.0,22.2053,22.2249,22.1955,22.2249,16678.0
2016-04-18 15:35:00,22.64,22.64,22.62,22.62,16888.0,22.2249,22.2249,22.2053,22.2053,16888.0
2016-04-18 15:40:00,22.63,22.63,22.62,22.62,11700.0,22.2151,22.2151,22.2053,22.2053,11700.0
2016-04-18 15:45:00,22.62,22.63,22.61,22.61,33775.0,22.2053,22.2151,22.1955,22.1955,33775.0
2016-04-18 15:50:00,22.62,22.62,22.61,22.61,20067.0,22.2053,22.2053,22.1955,22.1955,20067.0
2016-04-18 15:55:00,22.62,22.63,22.61,22.63,82892.0,22.2053,22.2151,22.1955,22.2151,82892.0
2016-04-19 09:30:00,22.79,22.79,22.73,22.76,29481.0,22.3722,22.3722,22.3133,22.3427,29481.0
2016-04-19 09:35:00,22.79,22.87,22.77,22.85,27659.0,22.3722,22.4507,22.3525,22.4311,27659.0
2016-04-19 09:40:00,22.85,22.95,22.82,22.93,52654.0,22.4311,22.5292,22.4016,22.5096,52654.0
2016-04-19 09:45:00,22.96,23.01,22.94,22.99,16649.0,22.5391,22.5881,22.5194,22.5685,16649.0
2016-04-19 09:50:00,22.99,23.02,22.96,23.0,19384.0,22.5685,22.598,22.5391,22.5783,19384.0
2016-04-19 09:55:00,23.0,23.03,22.96,23.03,15519.0,22.5783,22.6078,22.5391,22.6078,15519.0
2016-04-19 10:00:00,23.03,23.03,22.97,22.98,19255.0,22.6078,22.6078,22.5489,22.5587,19255.0
2016-04-19 10:05:00,22.98,23.07,22.97,23.05,25158.0,22.5587,22.647,22.5489,22.6274,25158.0
2016-04-19 10:10:00,23.04,23.05,22.99,23.01,9044.0,22.6176,22.6274,22.5685,22.5881,9044.0
2016-04-19 10:15:00,23.01,23.05,23.0,23.04,22657.0,22.5881,22.6274,22.5783,22.6176,22657.0
2016-04-19 10:20:00,23.05,23.08,22.96,23.01,68824.0,22.6274,22.6569,22.5391,22.5881,68824.0
2016-04-19 10:25:00,23.01,23.02,22.95,22.95,18296.0,22.5881,22.598,22.5292,22.5292,18296.0
2016-04-19 10:30:00,22.96,23.0,22.95,22.98,10987.0,22.5391,22.5783,22.5292,22.5587,10987.0
2016-04-19 10:35:00,22.98,22.99,22.92,22.95,12936.0,22.5587,22.5685,22.4998,22.5292,12936.0
2016-04-19 10:40:00,22.94,22.94,22.88,22.89,13774.0,22.5194,22.5194,22.4605,22.4703,13774.0
2016-04-19 10:45:00,22.88,22.89,22.85,22.87,13589.0,22.4605,22.4703,22.4311,22.4507,13589.0
2016-04-19 10:50:00,22.87,22.88,22.84,22.88,11196.0,22.4507,22.4605,22.4213,22.4605,11196.0
2016-04-19 10:55:00,22.87,22.87,22.85,22.86,8660.0,22.4507,22.4507,22.4311,22.4409,8660.0
2016-04-19 11:00:00,22.86,22.86,22.82,22.83,12299.0,22.4409,22.4409,22.4016,22.4114,12299.0
2016-04-19 11:05:00,22.83,22.84,22.82,22.83,9890.0,22.4114,22.4213,22.4016,22.4114,9890.0
2016-04-19 11:10:00,22.84,22.87,22.84,22.84,12600.0,22.4213,22.4507,22.4213,22.4213,12600.0
2016-04-19 11:15:00,22.85,22.85,22.78,22.78,7595.0,22.4311,22.4311,22.3624,22.3624,7595.0
2016-04-19 11:20:00,22.78,22.81,22.77,22.79,12284.0,22.3624,22.3918,22.3525,22.3722,12284.0
2016-04-19 11:25:00,22.78,22.81,22.76,22.81,10761.0,22.3624,22.3918,22.3427,22.3918,10761.0
2016-04-19 11:30:00,22.82,22.85,22.81,22.85,7172.0,22.4016,22.4311,22.3918,22.4311,7172.0
2016-04-19 11:35:00,22.85,22.86,22.84,22.85,9823.0,22.4311,22.4409,22.4213,22.4311,9823.0
2016-04-19 11:40:00,22.85,22.87,22.84,22.86,7205.0,22.4311,22.4507,22.4213,22.4409,7205.0
2016-04-19 11:45:00,22.86,22.89,22.86,22.89,10263.0,22.4409,22.4703,22.4409,22.4703,10263.0
2016-04-19 11:50:00,22.88,22.88,22.83,22.83,9850.0,22.4605,22.4605,22.4114,22.4114,9850.0
2016-04-19 11:55:00,22.83,22.86,22.82,22.83,8802.0,22.4114,22.4409,22.4016,22.4114,8802.0
2016-04-19 12:00:00,22.84,22.88,22.84,22.87,11709.0,22.4213,22.4605,22.4213,22.4507,11709.0
2016-04-19 12:05:00,22.88,22.89,22.85,22.86,10795.0,22.4605,22.4703,22.4311,22.4409,10795.0
2016-04-19 12:10:00,22.86,22.89,22.85,22.87,54880.0,22.4409,22.4703,22.4311,22.4507,54880.0
2016-04-19 12:15:00,22.87,22.88,22.85,22.85,15997.0,22.4507,22.4605,22.4311,22.4311,15997.0
2016-04-19 12:20:00,22.84,22.85,22.82,22.84,12170.0,22.4213,22.4311,22.4016,22.4213,12170.0
2016-04-19 12:25:00,22.84,22.87,22.84,22.86,15357.0,22.4213,22.4507,22.4213,22.4409,15357.0
2016-04-19 12:30:00,22.85,22.86,22.83,22.85,9022.0,22.4311,22.4409,22.4114,22.4311,9022.0
2016-04-19 12:35:00,22.85,22.85,22.8,22.83,8807.0,22.4311,22.4311,22.382,22.4114,8807.0
2016-04-19 12:40:00,22.82,22.82,22.8,22.82,4666.0,22.4016,22.4016,22.382,22.4016,4666.0
2016-04-19 12:45:00,22.82,22.84,22.77,22.8,56617.0,22.4016,22.4213,22.3525,22.382,56617.0
2016-04-19 12:50:00,22.81,22.86,22.81,22.85,9880.0,22.3918,22.4409,22.3918,22.4311,9880.0
2016-04-19 12:55:00,22.85,22.85,22.82,22.82,10100.0,22.4311,22.4311,22.4016,22.4016,10100.0
2016-04-19 13:00:00,22.82,22.88,22.82,22.87,11001.0,22.4016,22.4605,22.4016,22.4507,11001.0
2016-04-19 13:05:00,22.86,22.87,22.85,22.87,4595.0,22.4409,22.4507,22.4311,22.4507,4595.0
2016-04-19 13:10:00,22.87,22.89,22.84,22.89,10600.0,22.4507,22.4703,22.4213,22.4703,10600.0
2016-04-19 13:15:00,22.89,22.89,22.86,22.87,6300.0,22.4703,22.4703,22.4409,22.4507,6300.0
2016-04-19 13:20:00,22.87,22.9,22.87,22.89,7138.0,22.4507,22.4802,22.4507,22.4703,7138.0
2016-04-19 13:25:00,22.88,22.91,22.86,22.87,39531.0,22.4605,22.49,22.4409,22.4507,39531.0
2016-04-19 13:30:00,22.86,22.88,22.86,22.86,8546.0,22.4409,22.4605,22.4409,22.4409,8546.0
2016-04-19 13:35:00,22.85,22.86,22.8,22.82,10539.0,22.4311,22.4409,22.382,22.4016,10539.0
2016-04-19 13:40:00,22.82,22.84,22.81,22.83,9286.0,22.4016,22.4213,22.3918,22.4114,9286.0
2016-04-19 13:45:00,22.84,22.86,22.83,22.86,12298.0,22.4213,22.4409,22.4114,22.4409,12298.0
2016-04-19 13:50:00,22.86,22.86,22.84,22.85,8218.0,22.4409,22.4409,22.4213,22.4311,8218.0
2016-04-19 13:55:00,22.86,22.89,22.85,22.89,13364.0,22.4409,22.4703,22.4311,22.4703,13364.0
2016-04-19 14:00:00,22.89,22.89,22.85,22.85,20459.0,22.4703,22.4703,22.4311,22.4311,20459.0
2016-04-19 14:05:00,22.86,22.86,22.82,22.84,18087.0,22.4409,22.4409,22.4016,22.4213,18087.0
2016-04-19 14:10:00,22.84,22.85,22.83,22.84,10954.0,22.4213,22.4311,22.4114,22.4213,10954.0
2016-04-19 14:15:00,22.84,22.85,22.83,22.85,25791.0,22.4213,22.4311,22.4114,22.4311,25791.0
2016-04-19 14:20:00,22.84,22.85,22.82,22.85,22887.0,22.4213,22.4311,22.4016,22.4311,22887.0
2016-04-19 14:25:00,22.86,22.91,22.86,22.89,35148.0,22.4409,22.49,22.4409,22.4703,35148.0
2016-04-19 14:30:00,22.88,22.91,22.87,22.89,20290.0,22.4605,22.49,22.4507,22.4703,20290.0
2016-04-19 14:35:00,22.88,22.88,22.85,22.87,17787.0,22.4605,22.4605,22.4311,22.4507,17787.0
2016-04-19 14:40:00,22.88,22.91,22.88,22.89,17465.0,22.4605,22.49,22.4605,22.4703,17465.0
2016-04-19 14:45:00,22.89,22.9,22.89,22.9,10425.0,22.4703,22.4802,22.4703,22.4802,10425.0
2016-04-19 14:50:00,22.89,22.91,22.89,22.91,22298.0,22.4703,22.49,22.4703,22.49,22298.0
2016-04-19 14:55:00,22.92,22.92,22.88,22.88,24375.0,22.4998,22.4998,22.4605,22.4605,24375.0
2016-04-19 15:00:00,22.87,22.89,22.85,22.88,19769.0,22.4507,22.4703,22.4311,22.4605,19769.0
2016-04-19 15:05:00,22.87,22.9,22.86,22.88,22811.0,22.4507,22.4802,22.4409,22.4605,22811.0
2016-04-19 15:10:00,22.88,22.94,22.87,22.93,29344.0,22.4605,22.5194,22.4507,22.5096,29344.0
2016-04-19 15:15:00,22.93,22.93,22.91,22.91,18586.0,22.5096,22.5096,22.49,22.49,18586.0
2016-04-19 15:20:00,22.92,22.92,22.91,22.91,11967.0,22.4998,22.4998,22.49,22.49,11967.0
2016-04-19 15:25:00,22.91,22.92,22.9,22.91,24075.0,22.49,22.4998,22.4802,22.49,24075.0
2016-04-19 15:30:00,22.91,22.94,22.9,22.91,36279.0,22.49,22.5194,22.4802,22.49,36279.0
2016-04-19 15:35:00,22.91,22.92,22.9,22.9,40924.0,22.49,22.4998,22.4802,22.4802,40924.0
2016-04-19 15:40:00,22.9,22.91,22.88,22.88,47167.0,22.4802,22.49,22.4605,22.4605,47167.0
2016-04-19 15:45:00,22.88,22.89,22.87,22.88,45612.0,22.4605,22.4703,22.4507,22.4605,45612.0
2016-04-19 15:50:00,22.87,22.88,22.85,22.85,40596.0,22.4507,22.4605,22.4311,22.4311,40596.0
2016-04-19 15:55:00,22.85,22.9,22.84,22.89,181361.0,22.4311,22.4802,22.4213,22.4703,181361.0
2016-04-20 09:30:00,22.91,23.03,22.85,22.93,29219.0,22.49,22.6078,22.4311,22.5096,29219.0
2016-04-20 09:35:00,22.94,22.99,22.91,22.92,28449.0,22.5194,22.5685,22.49,22.4998,28449.0
2016-04-20 09:40:00,22.91,22.97,22.87,22.96,24948.0,22.49,22.5489,22.4507,22.5391,24948.0
2016-04-20 09:45:00,22.95,22.98,22.89,22.94,20858.0,22.5292,22.5587,22.4703,22.5194,20858.0
2016-04-20 09:50:00,22.94,22.96,22.86,22.86,11611.0,22.5194,22.5391,22.4409,22.4409,11611.0
2016-04-20 09:55:00,22.85,22.91,22.85,22.89,8931.0,22.4311,22.49,22.4311,22.4703,8931.0
2016-04-20 10:00:00,22.89,22.92,22.88,22.89,14135.0,22.4703,22.4998,22.4605,22.4703,14135.0
2016-04-20 10:05:00,22.92,22.93,22.83,22.84,17485.0,22.4998,22.5096,22.4114,22.4213,17485.0
2016-04-20 10:10:00,22.85,22.89,22.84,22.87,22847.0,22.4311,22.4703,22.4213,22.4507,22847.0
2016-04-20 10:15:00,22.86,22.9,22.83,22.88,18795.0,22.4409,22.4802,22.4114,22.4605,18795.0
2016-04-20 10:20:00,22.89,22.91,22.88,22.89,16944.0,22.4703,22.49,22.4605,22.4703,16944.0
2016-04-20 10:25:00,22.89,22.9,22.84,22.85,9247.0,22.4703,22.4802,22.4213,22.4311,9247.0
2016-04-20 10:30:00,22.86,22.91,22.85,22.91,27899.0,22.4409,22.49,22.4311,22.49,27899.0
2016-04-20 10:35:00,22.91,22.91,22.81,22.83,11605.0,22.49,22.49,22.3918,22.4114,11605.0
2016-04-20 10:40:00,22.82,22.86,22.8,22.82,12666.0,22.4016,22.4409,22.382,22.4016,12666.0
2016-04-20 10:45:00,22.83,22.87,22.82,22.85,13900.0,22.4114,22.4507,22.4016,22.4311,13900.0
2016-04-20 10:50:00,22.85,22.92,22.85,22.87,17739.0,22.4311,22.4998,22.4311,22.4507,17739.0
2016-04-20 10:55:00,22.88,22.91,22.85,22.85,9476.0,22.4605,22.49,22.4311,22.4311,9476.0
2016-04-20 11:00:00,22.85,22.87,22.84,22.85,12108.0,22.4311,22.4507,22.4213,22.4311,12108.0
2016-04-20 11:05:00,22.85,22.87,22.84,22.87,9391.0,22.4311,22.4507,22.4213,22.4507,9391.0
2016-04-20 11:10:00,22.87,22.89,22.85,22.89,12079.0,22.4507,22.4703,22.4311,22.4703,12079.0
2016-04-20 11:15:00,22.89,22.9,22.88,22.89,5150.0,22.4703,22.4802,22.4605,22.4703,5150.0
2016-04-20 11:20:00,22.89,22.92,22.89,22.91,17140.0,22.4703,22.4998,22.4703,22.49,17140.0
2016-04-20 11:25:00,22.9,22.93,22.89,22.92,11880.0,22.4802,22.5096,22.4703,22.4998,11880.0
2016-04-20 11:30:00,22.91,22.92,22.9,22.91,10500.0,22.49,22.4998,22.4802,22.49,10500.0
2016-04-20 11:35:00,22.91,22.93,22.9,22.93,11156.0,22.49,22.5096,22.4802,22.5096,11156.0
2016-04-20 11:40:00,22.93,22.98,22.92,22.97,16231.0,22.5096,22.5587,22.4998,22.5489,16231.0
2016-04-20 11:45:00,22.96,22.99,22.96,22.96,7159.0,22.5391,22.5685,22.5391,22.5391,7159.0
2016-04-20 11:50:00,22.96,22.98,22.96,22.96,11000.0,22.5391,22.5587,22.5391,22.5391,11000.0
2016-04-20 11:55:00,22.96,22.97,22.93,22.95,12684.0,22.5391,22.5489,22.5096,22.5292,12684.0
2016-04-20 12:00:00,22.95,22.97,22.94,22.96,9178.0,22.5292,22.5489,22.5194,22.5391,9178.0
2016-04-20 12:05:00,22.97,23.0,22.96,22.97,23893.0,22.5489,22.5783,22.5391,22.5489,23893.0
2016-04-20 12:10:00,22.98,22.98,22.95,22.96,6310.0,22.5587,22.5587,22.5292,22.5391,6310.0
2016-04-20 12:15:00,22.96,22.97,22.95,22.96,23720.0,22.5391,22.5489,22.5292,22.5391,23720.0
2016-04-20 12:20:00,22.96,22.96,22.93,22.94,10520.0,22.5391,22.5391,22.5096,22.5194,10520.0
2016-04-20 12:25:00,22.95,22.95,22.91,22.94,8060.0,22.5292,22.5292,22.49,22.5194,8060.0
2016-04-20 12:30:00,22.95,22.95,22.92,22.93,5100.0,22.5292,22.5292,22.4998,22.5096,5100.0
2016-04-20 12:35:00,22.93,22.94,22.93,22.94,3090.0,22.5096,22.5194,22.5096,22.5194,3090.0
2016-04-20 12:40:00,22.93,22.96,22.93,22.96,5700.0,22.5096,22.5391,22.5096,22.5391,5700.0
2016-04-20 12:45:00,22.96,22.97,22.92,22.92,16570.0,22.5391,22.5489,22.4998,22.4998,16570.0
2016-04-20 12:50:00,22.93,22.93,22.89,22.9,9673.0,22.5096,22.5096,22.4703,22.4802,9673.0
2016-04-20 12:55:00,22.91,22.91,22.89,22.91,5500.0,22.49,22.49,22.4703,22.49,5500.0
2016-04-20 13:00:00,22.91,22.93,22.9,22.92,9396.0,22.49,22.5096,22.4802,22.4998,9396.0
2016-04-20 13:05:00,22.91,22.92,22.9,22.92,5875.0,22.49,22.4998,22.4802,22.4998,5875.0
2016-04-20 13:10:00,22.91,22.93,22.9,22.92,7853.0,22.49,22.5096,22.4802,22.4998,7853.0
2016-04-20 13:15:00,22.92,22.93,22.91,22.91,8030.0,22.4998,22.5096,22.49,22.49,8030.0
2016-04-20 13:20:00,22.92,22.93,22.9,22.92,7702.0,22.4998,22.5096,22.4802,22.4998,7702.0
2016-04-20 13:25:00,22.93,22.93,22.9,22.91,4635.0,22.5096,22.5096,22.4802,22.49,4635.0
2016-04-20 13:30:00,22.9,22.93,22.9,22.92,32569.0,22.4802,22.5096,22.4802,22.4998,32569.0
2016-04-20 13:35:00,22.92,22.93,22.92,22.92,2100.0,22.4998,22.5096,22.4998,22.4998,2100.0
2016-04-20 13:40:00,22.92,22.96,22.92,22.96,9500.0,22.4998,22.5391,22.4998,22.5391,9500.0
2016-04-20 13:45:00,22.96,22.96,22.94,22.94,7500.0,22.5391,22.5391,22.5194,22.5194,7500.0
2016-04-20 13:50:00,22.95,22.96,22.94,22.96,7227.0,22.5292,22.5391,22.5194,22.5391,7227.0
2016-04-20 13:55:00,22.97,22.97,22.95,22.95,5500.0,22.5489,22.5489,22.5292,22.5292,5500.0
2016-04-20 14:00:00,22.96,22.96,22.94,22.94,10094.0,22.5391,22.5391,22.5194,22.5194,10094.0
2016-04-20 14:05:00,22.94,22.95,22.92,22.93,5465.0,22.5194,22.5292,22.4998,22.5096,5465.0
2016-04-20 14:10:00,22.92,22.94,22.91,22.94,9459.0,22.4998,22.5194,22.49,22.5194,9459.0
2016-04-20 14:15:00,22.94,22.95,22.93,22.95,5335.0,22.5194,22.5292,22.5096,22.5292,5335.0
2016-04-20 14:20:00,22.95,22.96,22.94,22.95,11039.0,22.5292,22.5391,22.5194,22.5292,11039.0
2016-04-20 14:25:00,22.95,22.96,22.93,22.94,31316.0,22.5292,22.5391,22.5096,22.5194,31316.0
2016-04-20 14:30:00,22.95,22.98,22.95,22.98,9619.0,22.5292,22.5587,22.5292,22.5587,9619.0
2016-04-20 14:35:00,22.98,23.01,22.97,23.01,6527.0,22.5587,22.5881,22.5489,22.5881,6527.0
2016-04-20 14:40:00,23.01,23.02,23.0,23.02,5500.0,22.5881,22.598,22.5783,22.598,5500.0
2016-04-20 14:45:00,23.02,23.02,23.0,23.01,18013.0,22.598,22.598,22.5783,22.5881,18013.0
2016-04-20 14:50:00,23.01,23.01,23.0,23.01,6234.0,22.5881,22.5881,22.5783,22.5881,6234.0
2016-04-20 14:55:00,23.01,23.01,23.0,23.0,3810.0,22.5881,22.5881,22.5783,22.5783,3810.0
2016-04-20 15:00:00,23.0,23.01,22.99,23.0,16610.0,22.5783,22.5881,22.5685,22.5783,16610.0
2016-04-20 15:05:00,23.01,23.01,22.98,22.99,9613.0,22.5881,22.5881,22.5587,22.5685,9613.0
2016-04-20 15:10:00,22.98,22.99,22.96,22.98,10422.0,22.5587,22.5685,22.5391,22.5587,10422.0
2016-04-20 15:15:00,22.98,22.99,22.95,22.98,21215.0,22.5587,22.5685,22.5292,22.5587,21215.0
2016-04-20 15:20:00,22.99,23.0,22.98,22.98,8017.0,22.5685,22.5783,22.5587,22.5587,8017.0
2016-04-20 15:25:00,22.98,22.99,22.97,22.98,5628.0,22.5587,22.5685,22.5489,22.5587,5628.0
2016-04-20 15:30:00,22.98,22.98,22.95,22.96,6796.0,22.5587,22.5587,22.5292,22.5391,6796.0
2016-04-20 15:35:00,22.96,22.97,22.94,22.96,18745.0,22.5391,22.5489,22.5194,22.5391,18745.0
2016-04-20 15:40:00,22.96,22.96,22.92,22.92,17522.0,22.5391,22.5391,22.4998,22.4998,17522.0
2016-04-20 15:45:00,22.92,22.95,22.91,22.93,28810.0,22.4998,22.5292,22.49,22.5096,28810.0
2016-04-20 15:50:00,22.93,22.94,22.92,22.93,17040.0,22.5096,22.5194,22.4998,22.5096,17040.0
2016-04-20 15:55:00,22.93,22.94,22.9,22.91,47414.0,22.5096,22.5194,22.4802,22.49,47414.0
2016-04-21 09:30:00,22.89,22.94,22.79,22.9,45595.0,22.4703,22.5194,22.3722,22.4802,45595.0
2016-04-21 09:35:00,22.88,22.91,22.81,22.9,47447.0,22.4605,22.49,22.3918,22.4802,47447.0
2016-04-21 09:40:00,22.9,22.9,22.82,22.87,15687.0,22.4802,22.4802,22.4016,22.4507,15687.0
2016-04-21 09:45:00,22.85,22.89,22.8,22.89,28679.0,22.4311,22.4703,22.382,22.4703,28679.0
2016-04-21 09:50:00,22.89,22.96,22.89,22.93,25046.0,22.4703,22.5391,22.4703,22.5096,25046.0
2016-04-21 09:55:00,22.93,22.95,22.9,22.91,25316.0,22.5096,22.5292,22.4802,22.49,25316.0
2016-04-21 10:00:00,22.9,22.91,22.83,22.87,21783.0,22.4802,22.49,22.4114,22.4507,21783.0
2016-04-21 10:05:00,22.86,22.86,22.8,22.82,18883.0,22.4409,22.4409,22.382,22.4016,18883.0
2016-04-21 10:10:00,22.81,22.86,22.8,22.83,20383.0,22.3918,22.4409,22.382,22.4114,20383.0
2016-04-21 10:15:00,22.83,22.85,22.77,22.85,27823.0,22.4114,22.4311,22.3525,22.4311,27823.0
2016-04-21 10:20:00,22.84,22.84,22.8,22.82,18526.0,22.4213,22.4213,22.382,22.4016,18526.0
2016-04-21 10:25:00,22.82,22.84,22.79,22.8,18509.0,22.4016,22.4213,22.3722,22.382,18509.0
2016-04-21 10:30:00,22.78,22.78,22.74,22.78,24800.0,22.3624,22.3624,22.3231,22.3624,24800.0
2016-04-21 10:35:00,22.78,22.85,22.78,22.84,26796.0,22.3624,22.4311,22.3624,22.4213,26796.0
2016-04-21 10:40:00,22.85,22.86,22.78,22.78,17745.0,22.4311,22.4409,22.3624,22.3624,17745.0
2016-04-21 10:45:00,22.77,22.78,22.73,22.73,13766.0,22.3525,22.3624,22.3133,22.3133,13766.0
2016-04-21 10:50:00,22.73,22.78,22.72,22.76,15905.0,22.3133,22.3624,22.3035,22.3427,15905.0
2016-04-21 10:55:00,22.77,22.79,22.76,22.79,36033.0,22.3525,22.3722,22.3427,22.3722,36033.0
2016-04-21 11:00:00,22.79,22.83,22.79,22.82,27336.0,22.3722,22.4114,22.3722,22.4016,27336.0
2016-04-21 11:05:00,22.83,22.86,22.82,22.85,9431.0,22.4114,22.4409,22.4016,22.4311,9431.0
2016-04-21 11:10:00,22.84,22.85,22.8,22.84,22300.0,22.4213,22.4311,22.382,22.4213,22300.0
2016-04-21 11:15:00,22.84,22.87,22.79,22.87,29250.0,22.4213,22.4507,22.3722,22.4507,29250.0
2016-04-21 11:20:00,22.87,22.88,22.85,22.86,20598.0,22.4507,22.4605,22.4311,22.4409,20598.0
2016-04-21 11:25:00,22.86,22.89,22.84,22.89,16624.0,22.4409,22.4703,22.4213,22.4703,16624.0
2016-04-21 11:30:00,22.89,22.89,22.84,22.86,35258.0,22.4703,22.4703,22.4213,22.4409,35258.0
2016-04-21 11:35:00,22.87,22.92,22.86,22.89,105941.0,22.4507,22.4998,22.4409,22.4703,105941.0
2016-04-21 11:40:00,22.89,22.89,22.86,22.86,4324.0,22.4703,22.4703,22.4409,22.4409,4324.0
2016-04-21 11:45:00,22.86,22.87,22.82,22.84,15542.0,22.4409,22.4507,22.4016,22.4213,15542.0
2016-04-21 11:50:00,22.85,22.87,22.84,22.85,4632.0,22.4311,22.4507,22.4213,22.4311,4632.0
2016-04-21 11:55:00,22.85,22.85,22.8,22.81,6400.0,22.4311,22.4311,22.382,22.3918,6400.0
2016-04-21 12:00:00,22.81,22.81,22.77,22.79,14534.0,22.3918,22.3918,22.3525,22.3722,14534.0
2016-04-21 12:05:00,22.79,22.84,22.79,22.84,14288.0,22.3722,22.4213,22.3722,22.4213,14288.0
2016-04-21 12:10:00,22.84,22.84,22.8,22.8,14256.0,22.4213,22.4213,22.382,22.382,14256.0
2016-04-21 12:15:00,22.8,22.84,22.79,22.83,15814.0,22.382,22.4213,22.3722,22.4114,15814.0
2016-04-21 12:20:00,22.83,22.83,22.81,22.82,6300.0,22.4114,22.4114,22.3918,22.4016,6300.0
2016-04-21 12:25:00,22.82,22.86,22.82,22.86,14894.0,22.4016,22.4409,22.4016,22.4409,14894.0
2016-04-21 12:30:00,22.86,22.88,22.85,22.88,8897.0,22.4409,22.4605,22.4311,22.4605,8897.0
2016-04-21 12:35:00,22.89,22.91,22.88,22.91,7892.0,22.4703,22.49,22.4605,22.49,7892.0
2016-04-21 12:40:00,22.9,22.91,22.89,22.89,6600.0,22.4802,22.49,22.4703,22.4703,6600.0
2016-04-21 12:45:00,22.89,22.9,22.86,22.87,7600.0,22.4703,22.4802,22.4409,22.4507,7600.0
2016-04-21 12:50:00,22.87,22.93,22.85,22.93,39893.0,22.4507,22.5096,22.4311,22.5096,39893.0
2016-04-21 12:55:00,22.92,22.95,22.9,22.94,9946.0,22.4998,22.5292,22.4802,22.5194,9946.0
2016-04-21 13:00:00,22.94,22.95,22.92,22.92,15504.0,22.5194,22.5292,22.4998,22.4998,15504.0
2016-04-21 13:05:00,22.91,22.92,22.89,22.9,12250.0,22.49,22.4998,22.4703,22.4802,12250.0
2016-04-21 13:10:00,22.9,22.92,22.9,22.91,10949.0,22.4802,22.4998,22.4802,22.49,10949.0
2016-04-21 13:15:00,22.91,22.93,22.9,22.91,9850.0,22.49,22.5096,22.4802,22.49,9850.0
2016-04-21 13:20:00,22.92,22.92,22.89,22.9,12595.0,22.4998,22.4998,22.4703,22.4802,12595.0
2016-04-21 13:25:00,22.9,22.91,22.89,22.91,50826.0,22.4802,22.49,22.4703,22.49,50826.0
2016-04-21 13:30:00,22.91,22.91,22.87,22.87,5622.0,22.49,22.49,22.4507,22.4507,5622.0
2016-04-21 13:35:00,22.87,22.89,22.86,22.87,7171.0,22.4507,22.4703,22.4409,22.4507,7171.0
2016-04-21 13:40:00,22.87,22.87,22.85,22.87,4546.0,22.4507,22.4507,22.4311,22.4507,4546.0
2016-04-21 13:45:00,22.86,22.86,22.85,22.86,5080.0,22.4409,22.4409,22.4311,22.4409,5080.0
2016-04-21 13:50:00,22.85,22.85,22.83,22.84,3400.0,22.4311,22.4311,22.4114,22.4213,3400.0
2016-04-21 13:55:00,22.83,22.87,22.82,22.87,22162.0,22.4114,22.4507,22.4016,22.4507,22162.0
2016-04-21 14:00:00,22.88,22.91,22.87,22.88,11910.0,22.4605,22.49,22.4507,22.4605,11910.0
2016-04-21 14:05:00,22.88,22.91,22.87,22.89,15410.0,22.4605,22.49,22.4507,22.4703,15410.0
2016-04-21 14:10:00,22.89,22.91,22.89,22.91,6161.0,22.4703,22.49,22.4703,22.49,6161.0
2016-04-21 14:15:00,22.91,22.92,22.89,22.92,31715.0,22.49,22.4998,22.4703,22.4998,31715.0
2016-04-21 14:20:00,22.92,22.95,22.91,22.95,20014.0,22.4998,22.5292,22.49,22.5292,20014.0
2016-04-21 14:25:00,22.95,22.96,22.93,22.96,26055.0,22.5292,22.5391,22.5096,22.5391,26055.0
2016-04-21 14:30:00,22.95,22.95,22.93,22.94,19281.0,22.5292,22.5292,22.5096,22.5194,19281.0
2016-04-21 14:35:00,22.94,22.97,22.94,22.97,51098.0,22.5194,22.5489,22.5194,22.5489,51098.0
2016-04-21 14:40:00,22.96,22.97,22.94,22.95,11701.0,22.5391,22.5489,22.5194,22.5292,11701.0
2016-04-21 14:45:00,22.94,22.96,22.94,22.95,11627.0,22.5194,22.5391,22.5194,22.5292,11627.0
2016-04-21 14:50:00,22.95,22.95,22.94,22.94,9700.0,22.5292,22.5292,22.5194,22.5194,9700.0
2016-04-21 14:55:00,22.94,22.94,22.93,22.94,14705.0,22.5194,22.5194,22.5096,22.5194,14705.0
2016-04-21 15:00:00,22.94,22.96,22.93,22.95,46603.0,22.5194,22.5391,22.5096,22.5292,46603.0
2016-04-21 15:05:00,22.96,22.96,22.95,22.96,3700.0,22.5391,22.5391,22.5292,22.5391,3700.0
2016-04-21 15:10:00,22.95,22.96,22.94,22.94,39466.0,22.5292,22.5391,22.5194,22.5194,39466.0
2016-04-21 15:15:00,22.94,22.95,22.93,22.93,71301.0,22.5194,22.5292,22.5096,22.5096,71301.0
2016-04-21 15:20:00,22.93,22.96,22.93,22.95,20459.0,22.5096,22.5391,22.5096,22.5292,20459.0
2016-04-21 15:25:00,22.94,22.95,22.93,22.93,19929.0,22.5194,22.5292,22.5096,22.5096,19929.0
2016-04-21 15:30:00,22.94,22.94,22.93,22.94,16130.0,22.5194,22.5194,22.5096,22.5194,16130.0
2016-04-21 15:35:00,22.94,22.94,22.93,22.94,25077.0,22.5194,22.5194,22.5096,22.5194,25077.0
2016-04-21 15:40:00,22.94,22.98,22.93,22.95,48640.0,22.5194,22.5587,22.5096,22.5292,48640.0
2016-04-21 15:45:00,22.95,22.97,22.94,22.96,54689.0,22.5292,22.5489,22.5194,22.5391,54689.0
2016-04-21 15:50:00,22.96,22.96,22.95,22.96,32706.0,22.5391,22.5391,22.5292,22.5391,32706.0
2016-04-21 15:55:00,22.96,22.97,22.94,22.96,214232.0,22.5391,22.5489,22.5194,22.5391,214232.0
2016-04-22 09:30:00,22.94,23.06,22.83,23.03,35099.0,22.5194,22.6372,22.4114,22.6078,35099.0
2016-04-22 09:35:00,23.04,23.14,23.04,23.07,32864.0,22.6176,22.7158,22.6176,22.647,32864.0
2016-04-22 09:40:00,23.08,23.28,23.07,23.25,41980.0,22.6569,22.8532,22.647,22.8237,41980.0
2016-04-22 09:45:00,23.25,23.33,23.23,23.27,25885.0,22.8237,22.9023,22.8041,22.8434,25885.0
2016-04-22 09:50:00,23.28,23.31,23.25,23.27,33751.0,22.8532,22.8826,22.8237,22.8434,33751.0
2016-04-22 09:55:00,23.28,23.37,23.27,23.36,51864.0,22.8532,22.9415,22.8434,22.9317,51864.0
2016-04-22 10:00:00,23.36,23.36,23.28,23.31,33175.0,22.9317,22.9317,22.8532,22.8826,33175.0
2016-04-22 10:05:00,23.32,23.33,23.28,23.3,44583.0,22.8925,22.9023,22.8532,22.8728,44583.0
2016-04-22 10:10:00,23.29,23.33,23.29,23.32,38581.0,22.863,22.9023,22.863,22.8925,38581.0
2016-04-22 10:15:00,23.32,23.33,23.29,23.29,35033.0,22.8925,22.9023,22.863,22.863,35033.0
2016-04-22 10:20:00,23.29,23.35,23.29,23.3,53111.0,22.863,22.9219,22.863,22.8728,53111.0
2016-04-22 10:25:00,23.3,23.33,23.28,23.29,15487.0,22.8728,22.9023,22.8532,22.863,15487.0
2016-04-22 10:30:00,23.29,23.31,23.26,23.29,32108.0,22.863,22.8826,22.8336,22.863,32108.0
2016-04-22 10:35:00,23.3,23.32,23.23,23.23,10695.0,22.8728,22.8925,22.8041,22.8041,10695.0
2016-04-22 10:40:00,23.23,23.24,23.16,23.19,16444.0,22.8041,22.8139,22.7354,22.7648,16444.0
2016-04-22 10:45:00,23.18,23.18,23.12,23.12,14350.0,22.755,22.755,22.6961,22.6961,14350.0
2016-04-22 10:50:00,23.12,23.15,23.1,23.14,14893.0,22.6961,22.7256,22.6765,22.7158,14893.0
2016-04-22 10:55:00,23.15,23.16,23.11,23.15,42148.0,22.7256,22.7354,22.6863,22.7256,42148.0
2016-04-22 11:00:00,23.16,23.18,23.13,23.13,19593.0,22.7354,22.755,22.7059,22.7059,19593.0
2016-04-22 11:05:00,23.13,23.15,23.08,23.08,24231.0,22.7059,22.7256,22.6569,22.6569,24231.0
2016-04-22 11:10:00,23.08,23.11,23.07,23.09,21117.0,22.6569,22.6863,22.647,22.6667,21117.0
2016-04-22 11:15:00,23.09,23.1,23.05,23.05,7681.0,22.6667,22.6765,22.6274,22.6274,7681.0
2016-04-22 11:20:00,23.06,23.11,23.04,23.09,25884.0,22.6372,22.6863,22.6176,22.6667,25884.0
2016-04-22 11:25:00,23.1,23.12,23.08,23.12,10667.0,22.6765,22.6961,22.6569,22.6961,10667.0
2016-04-22 11:30:00,23.12,23.17,23.11,23.14,17030.0,22.6961,22.7452,22.6863,22.7158,17030.0
2016-04-22 11:35:00,23.14,23.15,23.1,23.11,12100.0,22.7158,22.7256,22.6765,22.6863,12100.0
2016-04-22 11:40:00,23.11,23.16,23.1,23.13,12607.0,22.6863,22.7354,22.6765,22.7059,12607.0
2016-04-22 11:45:00,23.12,23.13,23.09,23.1,9498.0,22.6961,22.7059,22.6667,22.6765,9498.0
2016-04-22 11:50:00,23.11,23.11,23.09,23.1,15107.0,22.6863,22.6863,22.6667,22.6765,15107.0
2016-04-22 11:55:00,23.09,23.16,23.09,23.16,19300.0,22.6667,22.7354,22.6667,22.7354,19300.0
2016-04-22 12:00:00,23.17,23.17,23.12,23.12,11324.0,22.7452,22.7452,22.6961,22.6961,11324.0
2016-04-22 12:05:00,23.12,23.14,23.12,23.12,15712.0,22.6961,22.7158,22.6961,22.6961,15712.0
2016-04-22 12:10:00,23.13,23.14,23.11,23.11,8600.0,22.7059,22.7158,22.6863,22.6863,8600.0
2016-04-22 12:15:00,23.11,23.12,23.09,23.11,15152.0,22.6863,22.6961,22.6667,22.6863,15152.0
2016-04-22 12:20:00,23.1,23.12,23.09,23.12,13567.0,22.6765,22.6961,22.6667,22.6961,13567.0
2016-04-22 12:25:00,23.12,23.14,23.09,23.1,13974.0,22.6961,22.7158,22.6667,22.6765,13974.0
2016-04-22 12:30:00,23.1,23.14,23.1,23.1,11152.0,22.6765,22.7158,22.6765,22.6765,11152.0
2016-04-22 12:35:00,23.1,23.13,23.09,23.13,12705.0,22.6765,22.7059,22.6667,22.7059,12705.0
2016-04-22 12:40:00,23.13,23.13,23.12,23.13,2647.0,22.7059,22.7059,22.6961,22.7059,2647.0
2016-04-22 12:45:00,23.13,23.13,23.1,23.11,13503.0,22.7059,22.7059,22.6765,22.6863,13503.0
2016-04-22 12:50:00,23.11,23.14,23.11,23.12,9956.0,22.6863,22.7158,22.6863,22.6961,9956.0
2016-04-22 12:55:00,23.13,23.14,23.12,23.12,2100.0,22.7059,22.7158,22.6961,22.6961,2100.0
2016-04-22 13:00:00,23.13,23.13,23.11,23.12,13557.0,22.7059,22.7059,22.6863,22.6961,13557.0
2016-04-22 13:05:00,23.12,23.12,23.09,23.1,9867.0,22.6961,22.6961,22.6667,22.6765,9867.0
2016-04-22 13:10:00,23.09,23.12,23.09,23.12,23479.0,22.6667,22.6961,22.6667,22.6961,23479.0
2016-04-22 13:15:00,23.11,23.12,23.08,23.08,11031.0,22.6863,22.6961,22.6569,22.6569,11031.0
2016-04-22 13:20:00,23.08,23.15,23.08,23.13,49034.0,22.6569,22.7256,22.6569,22.7059,49034.0
2016-04-22 13:25:00,23.14,23.14,23.11,23.12,8660.0,22.7158,22.7158,22.6863,22.6961,8660.0
2016-04-22 13:30:00,23.13,23.18,23.12,23.18,15851.0,22.7059,22.755,22.6961,22.755,15851.0
2016-04-22 13:35:00,23.18,23.21,23.17,23.2,26083.0,22.755,22.7845,22.7452,22.7747,26083.0
2016-04-22 13:40:00,23.2,23.22,23.19,23.21,17442.0,22.7747,22.7943,22.7648,22.7845,17442.0
2016-04-22 13:45:00,23.21,23.21,23.18,23.19,11905.0,22.7845,22.7845,22.755,22.7648,11905.0
2016-04-22 13:50:00,23.19,23.19,23.18,23.19,24670.0,22.7648,22.7648,22.755,22.7648,24670.0
2016-04-22 13:55:00,23.19,23.19,23.18,23.19,2300.0,22.7648,22.7648,22.755,22.7648,2300.0
2016-04-22 14:00:00,23.19,23.24,23.18,23.24,22041.0,22.7648,22.8139,22.755,22.8139,22041.0
2016-04-22 14:05:00,23.23,23.25,23.22,23.24,32101.0,22.8041,22.8237,22.7943,22.8139,32101.0
2016-04-22 14:10:00,23.25,23.26,23.23,23.26,12750.0,22.8237,22.8336,22.8041,22.8336,12750.0
2016-04-22 14:15:00,23.25,23.31,23.25,23.29,22212.0,22.8237,22.8826,22.8237,22.863,22212.0
2016-04-22 14:20:00,23.3,23.3,23.28,23.3,14700.0,22.8728,22.8728,22.8532,22.8728,14700.0
2016-04-22 14:25:00,23.29,23.32,23.29,23.32,13196.0,22.863,22.8925,22.863,22.8925,13196.0
2016-04-22 14:30:00,23.32,23.36,23.31,23.32,44060.0,22.8925,22.9317,22.8826,22.8925,44060.0
2016-04-22 14:35:00,23.32,23.33,23.32,23.32,1700.0,22.8925,22.9023,22.8925,22.8925,1700.0
2016-04-22 14:40:00,23.33,23.37,23.32,23.37,30309.0,22.9023,22.9415,22.8925,22.9415,30309.0
2016-04-22 14:45:00,23.36,23.36,23.34,23.36,22661.0,22.9317,22.9317,22.9121,22.9317,22661.0
2016-04-22 14:50:00,23.37,23.38,23.35,23.35,24892.0,22.9415,22.9514,22.9219,22.9219,24892.0
2016-04-22 14:55:00,23.35,23.37,23.34,23.37,12795.0,22.9219,22.9415,22.9121,22.9415,12795.0
2016-04-22 15:00:00,23.37,23.41,23.36,23.4,52306.0,22.9415,22.9808,22.9317,22.971,52306.0
2016-04-22 15:05:00,23.41,23.43,23.39,23.41,49346.0,22.9808,23.0004,22.9612,22.9808,49346.0
2016-04-22 15:10:00,23.42,23.42,23.39,23.4,43492.0,22.9906,22.9906,22.9612,22.971,43492.0
2016-04-22 15:15:00,23.4,23.41,23.38,23.38,26583.0,22.971,22.9808,22.9514,22.9514,26583.0
2016-04-22 15:20:00,23.39,23.39,23.37,23.38,32350.0,22.9612,22.9612,22.9415,22.9514,32350.0
2016-04-22 15:25:00,23.39,23.39,23.38,23.39,13350.0,22.9612,22.9612,22.9514,22.9612,13350.0
2016-04-22 15:30:00,23.39,23.41,23.38,23.39,63122.0,22.9612,22.9808,22.9514,22.9612,63122.0
2016-04-22 15:35:00,23.39,23.41,23.38,23.39,68077.0,22.9612,22.9808,22.9514,22.9612,68077.0
2016-04-22 15:40:00,23.39,23.41,23.38,23.41,37500.0,22.9612,22.9808,22.9514,22.9808,37500.0
2016-04-22 15:45:00,23.41,23.44,23.4,23.41,99669.0,22.9808,23.0103,22.971,22.9808,99669.0
2016-04-22 15:50:00,23.41,23.41,23.39,23.39,53793.0,22.9808,22.9808,22.9612,22.9612,53793.0
2016-04-22 15:55:00,23.4,23.43,23.39,23.42,201307.0,22.971,23.0004,22.9612,22.9906,201307.0
2016-04-25 09:30:00,23.29,23.48,23.22,23.27,22040.0,22.863,23.0495,22.7943,22.8434,22040.0
2016-04-25 09:35:00,23.26,23.32,23.24,23.24,10211.0,22.8336,22.8925,22.8139,22.8139,10211.0
2016-04-25 09:40:00,23.21,23.22,23.15,23.16,13446.0,22.7845,22.7943,22.7256,22.7354,13446.0
2016-04-25 09:45:00,23.17,23.28,23.15,23.22,98003.0,22.7452,22.8532,22.7256,22.7943,98003.0
2016-04-25 09:50:00,23.21,23.23,23.13,23.23,23838.0,22.7845,22.8041,22.7059,22.8041,23838.0
2016-04-25 09:55:00,23.23,23.26,23.17,23.19,23278.0,22.8041,22.8336,22.7452,22.7648,23278.0
2016-04-25 10:00:00,23.2,23.22,23.14,23.14,20074.0,22.7747,22.7943,22.7158,22.7158,20074.0
2016-04-25 10:05:00,23.14,23.15,23.09,23.11,17776.0,22.7158,22.7256,22.6667,22.6863,17776.0
2016-04-25 10:10:00,23.11,23.12,23.03,23.07,20553.0,22.6863,22.6961,22.6078,22.647,20553.0
2016-04-25 10:15:00,23.07,23.07,22.98,22.99,38275.0,22.647,22.647,22.5587,22.5685,38275.0
2016-04-25 10:20:00,22.98,23.02,22.97,23.0,18864.0,22.5587,22.598,22.5489,22.5783,18864.0
2016-04-25 10:25:00,22.99,23.0,22.95,22.99,19726.0,22.5685,22.5783,22.5292,22.5685,19726.0
2016-04-25 10:30:00,22.98,22.98,22.95,22.96,11630.0,22.5587,22.5587,22.5292,22.5391,11630.0
2016-04-25 10:35:00,22.95,22.95,22.9,22.93,10813.0,22.5292,22.5292,22.4802,22.5096,10813.0
2016-04-25 10:40:00,22.93,22.93,22.88,22.92,15992.0,22.5096,22.5096,22.4605,22.4998,15992.0
2016-04-25 10:45:00,22.93,22.93,22.84,22.84,16721.0,22.5096,22.5096,22.4213,22.4213,16721.0
2016-04-25 10:50:00,22.84,22.89,22.82,22.89,21861.0,22.4213,22.4703,22.4016,22.4703,21861.0
2016-04-25 10:55:00,22.91,22.91,22.85,22.88,13981.0,22.49,22.49,22.4311,22.4605,13981.0
2016-04-25 11:00:00,22.88,22.88,22.83,22.85,16788.0,22.4605,22.4605,22.4114,22.4311,16788.0
2016-04-25 11:05:00,22.86,22.91,22.84,22.9,22802.0,22.4409,22.49,22.4213,22.4802,22802.0
2016-04-25 11:10:00,22.9,22.92,22.87,22.92,14504.0,22.4802,22.4998,22.4507,22.4998,14504.0
2016-04-25 11:15:00,22.92,22.92,22.88,22.89,9400.0,22.4998,22.4998,22.4605,22.4703,9400.0
2016-04-25 11:20:00,22.9,22.94,22.89,22.93,11282.0,22.4802,22.5194,22.4703,22.5096,11282.0
2016-04-25 11:25:00,22.93,22.99,22.92,22.98,25685.0,22.5096,22.5685,22.4998,22.5587,25685.0
2016-04-25 11:30:00,22.99,22.99,22.93,22.98,31063.0,22.5685,22.5685,22.5096,22.5587,31063.0
2016-04-25 11:35:00,22.97,22.97,22.89,22.91,10544.0,22.5489,22.5489,22.4703,22.49,10544.0
2016-04-25 11:40:00,22.9,22.94,22.89,22.89,12155.0,22.4802,22.5194,22.4703,22.4703,12155.0
2016-04-25 11:45:00,22.89,22.89,22.87,22.88,3700.0,22.4703,22.4703,22.4507,22.4605,3700.0
2016-04-25 11:50:00,22.87,22.94,22.87,22.93,16897.0,22.4507,22.5194,22.4507,22.5096,16897.0
2016-04-25 11:55:00,22.92,22.92,22.9,22.92,8849.0,22.4998,22.4998,22.4802,22.4998,8849.0
2016-04-25 12:00:00,22.92,22.93,22.87,22.89,12699.0,22.4998,22.5096,22.4507,22.4703,12699.0
2016-04-25 12:05:00,22.89,22.89,22.85,22.85,14270.0,22.4703,22.4703,22.4311,22.4311,14270.0
2016-04-25 12:10:00,22.86,22.9,22.83,22.86,17789.0,22.4409,22.4802,22.4114,22.4409,17789.0
2016-04-25 12:15:00,22.86,22.88,22.84,22.86,16886.0,22.4409,22.4605,22.4213,22.4409,16886.0
2016-04-25 12:20:00,22.86,22.88,22.85,22.87,10004.0,22.4409,22.4605,22.4311,22.4507,10004.0
2016-04-25 12:25:00,22.87,22.9,22.87,22.89,6929.0,22.4507,22.4802,22.4507,22.4703,6929.0
2016-04-25 12:30:00,22.89,22.89,22.84,22.85,10593.0,22.4703,22.4703,22.4213,22.4311,10593.0
2016-04-25 12:35:00,22.86,22.86,22.8,22.8,27803.0,22.4409,22.4409,22.382,22.382,27803.0
2016-04-25 12:40:00,22.8,22.8,22.77,22.77,9590.0,22.382,22.382,22.3525,22.3525,9590.0
2016-04-25 12:45:00,22.76,22.8,22.76,22.79,11740.0,22.3427,22.382,22.3427,22.3722,11740.0
2016-04-25 12:50:00,22.8,22.83,22.79,22.83,10124.0,22.382,22.4114,22.3722,22.4114,10124.0
2016-04-25 12:55:00,22.83,22.85,22.8,22.85,22910.0,22.4114,22.4311,22.382,22.4311,22910.0
2016-04-25 13:00:00,22.85,22.86,22.84,22.85,12930.0,22.4311,22.4409,22.4213,22.4311,12930.0
2016-04-25 13:05:00,22.85,22.86,22.84,22.85,5700.0,22.4311,22.4409,22.4213,22.4311,5700.0
2016-04-25 13:10:00,22.85,22.9,22.84,22.89,10001.0,22.4311,22.4802,22.4213,22.4703,10001.0
2016-04-25 13:15:00,22.9,22.93,22.89,22.93,15219.0,22.4802,22.5096,22.4703,22.5096,15219.0
2016-04-25 13:20:00,22.93,22.96,22.92,22.92,19285.0,22.5096,22.5391,22.4998,22.4998,19285.0
2016-04-25 13:25:00,22.91,22.92,22.89,22.89,4485.0,22.49,22.4998,22.4703,22.4703,4485.0
2016-04-25 13:30:00,22.9,22.91,22.89,22.89,8909.0,22.4802,22.49,22.4703,22.4703,8909.0
2016-04-25 13:35:00,22.89,22.9,22.85,22.89,12448.0,22.4703,22.4802,22.4311,22.4703,12448.0
2016-04-25 13:40:00,22.88,22.89,22.86,22.87,9310.0,22.4605,22.4703,22.4409,22.4507,9310.0
2016-04-25 13:45:00,22.87,22.88,22.83,22.83,4461.0,22.4507,22.4605,22.4114,22.4114,4461.0
2016-04-25 13:50:00,22.83,22.86,22.82,22.84,15652.0,22.4114,22.4409,22.4016,22.4213,15652.0
2016-04-25 13:55:00,22.84,22.84,22.81,22.82,6868.0,22.4213,22.4213,22.3918,22.4016,6868.0
2016-04-25 14:00:00,22.82,22.86,22.82,22.85,11627.0,22.4016,22.4409,22.4016,22.4311,11627.0
2016-04-25 14:05:00,22.84,22.84,22.81,22.81,11167.0,22.4213,22.4213,22.3918,22.3918,11167.0
2016-04-25 14:10:00,22.8,22.82,22.78,22.82,16636.0,22.382,22.4016,22.3624,22.4016,16636.0
2016-04-25 14:15:00,22.82,22.84,22.81,22.82,18052.0,22.4016,22.4213,22.3918,22.4016,18052.0
2016-04-25 14:20:00,22.82,22.82,22.78,22.8,14366.0,22.4016,22.4016,22.3624,22.382,14366.0
2016-04-25 14:25:00,22.79,22.8,22.78,22.8,7237.0,22.3722,22.382,22.3624,22.382,7237.0
2016-04-25 14:30:00,22.79,22.83,22.79,22.83,11203.0,22.3722,22.4114,22.3722,22.4114,11203.0
2016-04-25 14:35:00,22.83,22.86,22.83,22.83,33667.0,22.4114,22.4409,22.4114,22.4114,33667.0
2016-04-25 14:40:00,22.82,22.82,22.8,22.82,7165.0,22.4016,22.4016,22.382,22.4016,7165.0
2016-04-25 14:45:00,22.82,22.82,22.77,22.78,19786.0,22.4016,22.4016,22.3525,22.3624,19786.0
2016-04-25 14:50:00,22.79,22.83,22.78,22.81,22242.0,22.3722,22.4114,22.3624,22.3918,22242.0
2016-04-25 14:55:00,22.8,22.84,22.8,22.83,23283.0,22.382,22.4213,22.382,22.4114,23283.0
2016-04-25 15:00:00,22.83,22.83,22.79,22.81,26058.0,22.4114,22.4114,22.3722,22.3918,26058.0
2016-04-25 15:05:00,22.81,22.85,22.81,22.83,26937.0,22.3918,22.4311,22.3918,22.4114,26937.0
2016-04-25 15:10:00,22.82,22.83,22.81,22.83,11647.0,22.4016,22.4114,22.3918,22.4114,11647.0
2016-04-25 15:15:00,22.82,22.83,22.78,22.79,10190.0,22.4016,22.4114,22.3624,22.3722,10190.0
2016-04-25 15:20:00,22.79,22.8,22.78,22.8,13370.0,22.3722,22.382,22.3624,22.382,13370.0
2016-04-25 15:25:00,22.8,22.87,22.79,22.87,46797.0,22.382,22.4507,22.3722,22.4507,46797.0
2016-04-25 15:30:00,22.86,22.87,22.83,22.85,50369.0,22.4409,22.4507,22.4114,22.4311,50369.0
2016-04-25 15:35:00,22.85,22.9,22.84,22.89,70033.0,22.4311,22.4802,22.4213,22.4703,70033.0
2016-04-25 15:40:00,22.89,22.92,22.88,22.91,57024.0,22.4703,22.4998,22.4605,22.49,57024.0
2016-04-25 15:45:00,22.91,22.94,22.89,22.92,90827.0,22.49,22.5194,22.4703,22.4998,90827.0
2016-04-25 15:50:00,22.93,22.93,22.92,22.92,54425.0,22.5096,22.5096,22.4998,22.4998,54425.0
2016-04-25 15:55:00,22.93,22.98,22.92,22.96,265308.0,22.5096,22.5587,22.4998,22.5391,265308.0
2016-04-26 09:30:00,23.0,23.11,22.98,22.98,22353.0,22.5783,22.6863,22.5587,22.5587,22353.0
2016-04-26 09:35:00,22.98,23.16,22.97,23.12,52864.0,22.5587,22.7354,22.5489,22.6961,52864.0
2016-04-26 09:40:00,23.12,23.16,23.07,23.08,42346.0,22.6961,22.7354,22.647,22.6569,42346.0
2016-04-26 09:45:00,23.09,23.17,23.04,23.16,85866.0,22.6667,22.7452,22.6176,22.7354,85866.0
2016-04-26 09:50:00,23.17,23.24,23.17,23.19,22442.0,22.7452,22.8139,22.7452,22.7648,22442.0
2016-04-26 09:55:00,23.19,23.29,23.19,23.28,16734.0,22.7648,22.863,22.7648,22.8532,16734.0
2016-04-26 10:00:00,23.28,23.32,23.26,23.3,23325.0,22.8532,22.8925,22.8336,22.8728,23325.0
2016-04-26 10:05:00,23.31,23.36,23.3,23.33,42576.0,22.8826,22.9317,22.8728,22.9023,42576.0
2016-04-26 10:10:00,23.33,23.41,23.33,23.4,100937.0,22.9023,22.9808,22.9023,22.971,100937.0
2016-04-26 10:15:00,23.39,23.42,23.36,23.39,34098.0,22.9612,22.9906,22.9317,22.9612,34098.0
2016-04-26 10:20:00,23.38,23.38,23.3,23.32,27817.0,22.9514,22.9514,22.8728,22.8925,27817.0
2016-04-26 10:25:00,23.32,23.33,23.26,23.29,27765.0,22.8925,22.9023,22.8336,22.863,27765.0
2016-04-26 10:30:00,23.28,23.31,23.24,23.25,23710.0,22.8532,22.8826,22.8139,22.8237,23710.0
2016-04-26 10:35:00,23.26,23.3,23.24,23.26,14478.0,22.8336,22.8728,22.8139,22.8336,14478.0
2016-04-26 10:40:00,23.26,23.31,23.26,23.3,24582.0,22.8336,22.8826,22.8336,22.8728,24582.0
2016-04-26 10:45:00,23.3,23.38,23.3,23.38,24639.0,22.8728,22.9514,22.8728,22.9514,24639.0
2016-04-26 10:50:00,23.38,23.38,23.3,23.3,22220.0,22.9514,22.9514,22.8728,22.8728,22220.0
2016-04-26 10:55:00,23.3,23.32,23.29,23.29,32145.0,22.8728,22.8925,22.863,22.863,32145.0
2016-04-26 11:00:00,23.3,23.36,23.29,23.36,19976.0,22.8728,22.9317,22.863,22.9317,19976.0
2016-04-26 11:05:00,23.36,23.39,23.36,23.38,18784.0,22.9317,22.9612,22.9317,22.9514,18784.0
2016-04-26 11:10:00,23.38,23.42,23.37,23.42,35324.0,22.9514,22.9906,22.9415,22.9906,35324.0
2016-04-26 11:15:00,23.41,23.43,23.4,23.43,20592.0,22.9808,23.0004,22.971,23.0004,20592.0
2016-04-26 11:20:00,23.43,23.47,23.42,23.46,33887.0,23.0004,23.0397,22.9906,23.0299,33887.0
2016-04-26 11:25:00,23.46,23.54,23.44,23.53,61243.0,23.0299,23.1084,23.0103,23.0986,61243.0
2016-04-26 11:30:00,23.52,23.53,23.5,23.51,43531.0,23.0888,23.0986,23.0692,23.079,43531.0
2016-04-26 11:35:00,23.52,23.54,23.5,23.5,38829.0,23.0888,23.1084,23.0692,23.0692,38829.0
2016-04-26 11:40:00,23.51,23.55,23.5,23.54,31752.0,23.079,23.1182,23.0692,23.1084,31752.0
2016-04-26 11:45:00,23.53,23.6,23.53,23.6,16531.0,23.0986,23.1673,23.0986,23.1673,16531.0
2016-04-26 11:50:00,23.6,23.61,23.53,23.53,24848.0,23.1673,23.1771,23.0986,23.0986,24848.0
2016-04-26 11:55:00,23.54,23.54,23.51,23.53,17059.0,23.1084,23.1084,23.079,23.0986,17059.0
2016-04-26 12:00:00,23.53,23.53,23.5,23.53,12765.0,23.0986,23.0986,23.0692,23.0986,12765.0
2016-04-26 12:05:00,23.53,23.57,23.53,23.55,17102.0,23.0986,23.1379,23.0986,23.1182,17102.0
2016-04-26 12:10:00,23.54,23.55,23.5,23.51,29512.0,23.1084,23.1182,23.0692,23.079,29512.0
2016-04-26 12:15:00,23.51,23.53,23.5,23.51,18960.0,23.079,23.0986,23.0692,23.079,18960.0
2016-04-26 12:20:00,23.51,23.52,23.5,23.52,23922.0,23.079,23.0888,23.0692,23.0888,23922.0
2016-04-26 12:25:00,23.51,23.53,23.51,23.52,28048.0,23.079,23.0986,23.079,23.0888,28048.0
2016-04-26 12:30:00,23.52,23.54,23.51,23.54,11310.0,23.0888,23.1084,23.079,23.1084,11310.0
2016-04-26 12:35:00,23.54,23.57,23.5,23.5,21817.0,23.1084,23.1379,23.0692,23.0692,21817.0
2016-04-26 12:40:00,23.5,23.57,23.5,23.55,18716.0,23.0692,23.1379,23.0692,23.1182,18716.0
2016-04-26 12:45:00,23.56,23.56,23.53,23.54,13919.0,23.1281,23.1281,23.0986,23.1084,13919.0
2016-04-26 12:50:00,23.54,23.56,23.52,23.54,18329.0,23.1084,23.1281,23.0888,23.1084,18329.0
2016-04-26 12:55:00,23.54,23.57,23.53,23.55,100760.0,23.1084,23.1379,23.0986,23.1182,100760.0
2016-04-26 13:00:00,23.55,23.55,23.53,23.55,17552.0,23.1182,23.1182,23.0986,23.1182,17552.0
2016-04-26 13:05:00,23.55,23.61,23.54,23.59,34805.0,23.1182,23.1771,23.1084,23.1575,34805.0
2016-04-26 13:10:00,23.59,23.59,23.55,23.55,9100.0,23.1575,23.1575,23.1182,23.1182,9100.0
2016-04-26 13:15:00,23.55,23.59,23.55,23.58,17010.0,23.1182,23.1575,23.1182,23.1477,17010.0
2016-04-26 13:20:00,23.58,23.63,23.56,23.63,50231.0,23.1477,23.1968,23.1281,23.1968,50231.0
2016-04-26 13:25:00,23.63,23.64,23.62,23.63,19321.0,23.1968,23.2066,23.187,23.1968,19321.0
2016-04-26 13:30:00,23.62,23.67,23.62,23.67,81136.0,23.187,23.236,23.187,23.236,81136.0
2016-04-26 13:35:00,23.66,23.71,23.66,23.7,44801.0,23.2262,23.2753,23.2262,23.2655,44801.0
2016-04-26 13:40:00,23.71,23.71,23.65,23.69,25266.0,23.2753,23.2753,23.2164,23.2557,25266.0
2016-04-26 13:45:00,23.7,23.7,23.64,23.67,31824.0,23.2655,23.2655,23.2066,23.236,31824.0
2016-04-26 13:50:00,23.66,23.67,23.61,23.63,27049.0,23.2262,23.236,23.1771,23.1968,27049.0
2016-04-26 13:55:00,23.63,23.64,23.62,23.64,9803.0,23.1968,23.2066,23.187,23.2066,9803.0
2016-04-26 14:00:00,23.64,23.65,23.62,23.65,19136.0,23.2066,23.2164,23.187,23.2164,19136.0
2016-04-26 14:05:00,23.65,23.65,23.62,23.63,21187.0,23.2164,23.2164,23.187,23.1968,21187.0
2016-04-26 14:10:00,23.63,23.64,23.6,23.64,29189.0,23.1968,23.2066,23.1673,23.2066,29189.0
2016-04-26 14:15:00,23.64,23.65,23.61,23.61,31983.0,23.2066,23.2164,23.1771,23.1771,31983.0
2016-04-26 14:20:00,23.62,23.63,23.61,23.63,12073.0,23.187,23.1968,23.1771,23.1968,12073.0
2016-04-26 14:25:00,23.63,23.65,23.62,23.64,24052.0,23.1968,23.2164,23.187,23.2066,24052.0
2016-04-26 14:30:00,23.63,23.65,23.61,23.65,24395.0,23.1968,23.2164,23.1771,23.2164,24395.0
2016-04-26 14:35:00,23.64,23.65,23.62,23.63,14683.0,23.2066,23.2164,23.187,23.1968,14683.0
2016-04-26 14:40:00,23.63,23.65,23.62,23.64,14924.0,23.1968,23.2164,23.187,23.2066,14924.0
2016-04-26 14:45:00,23.64,23.67,23.63,23.67,40835.0,23.2066,23.236,23.1968,23.236,40835.0
2016-04-26 14:50:00,23.67,23.67,23.65,23.66,6856.0,23.236,23.236,23.2164,23.2262,6856.0
2016-04-26 14:55:00,23.66,23.69,23.65,23.68,24415.0,23.2262,23.2557,23.2164,23.2459,24415.0
2016-04-26 15:00:00,23.68,23.69,23.67,23.68,38679.0,23.2459,23.2557,23.236,23.2459,38679.0
2016-04-26 15:05:00,23.67,23.68,23.61,23.62,48390.0,23.236,23.2459,23.1771,23.187,48390.0
2016-04-26 15:10:00,23.62,23.63,23.62,23.63,22240.0,23.187,23.1968,23.187,23.1968,22240.0
2016-04-26 15:15:00,23.63,23.66,23.62,23.63,49491.0,23.1968,23.2262,23.187,23.1968,49491.0
2016-04-26 15:20:00,23.63,23.63,23.61,23.62,40980.0,23.1968,23.1968,23.1771,23.187,40980.0
2016-04-26 15:25:00,23.62,23.62,23.61,23.61,9469.0,23.187,23.187,23.1771,23.1771,9469.0
2016-04-26 15:30:00,23.62,23.65,23.61,23.64,30498.0,23.187,23.2164,23.1771,23.2066,30498.0
2016-04-26 15:35:00,23.65,23.65,23.64,23.65,15158.0,23.2164,23.2164,23.2066,23.2164,15158.0
2016-04-26 15:40:00,23.64,23.65,23.64,23.64,26975.0,23.2066,23.2164,23.2066,23.2066,26975.0
2016-04-26 15:45:00,23.64,23.65,23.63,23.64,54543.0,23.2066,23.2164,23.1968,23.2066,54543.0
2016-04-26 15:50:00,23.64,23.68,23.63,23.68,111271.0,23.2066,23.2459,23.1968,23.2459,111271.0
2016-04-26 15:55:00,23.67,23.68,23.62,23.64,133309.0,23.236,23.2459,23.187,23.2066,133309.0
2016-04-27 09:30:00,23.63,23.78,23.5,23.77,22592.0,23.1968,23.344,23.0692,23.3342,22592.0
2016-04-27 09:35:00,23.79,23.87,23.73,23.82,77202.0,23.3538,23.4324,23.2949,23.3833,77202.0
2016-04-27 09:40:00,23.82,23.87,23.82,23.83,27858.0,23.3833,23.4324,23.3833,23.3931,27858.0
2016-04-27 09:45:00,23.83,23.86,23.75,23.86,26219.0,23.3931,23.4226,23.3146,23.4226,26219.0
2016-04-27 09:50:00,23.86,23.91,23.85,23.9,33666.0,23.4226,23.4716,23.4127,23.4618,33666.0
2016-04-27 09:55:00,23.91,24.0,23.9,23.99,36224.0,23.4716,23.56,23.4618,23.5502,36224.0
2016-04-27 10:00:00,24.0,24.0,23.96,24.0,205958.0,23.56,23.56,23.5207,23.56,205958.0
2016-04-27 10:05:00,24.0,24.11,23.99,24.1,113493.0,23.56,23.668,23.5502,23.6582,113493.0
2016-04-27 10:10:00,24.1,24.12,24.04,24.05,68755.0,23.6582,23.6778,23.5993,23.6091,68755.0
2016-04-27 10:15:00,24.04,24.05,24.0,24.05,12998.0,23.5993,23.6091,23.56,23.6091,12998.0
2016-04-27 10:20:00,24.05,24.06,24.04,24.05,19589.0,23.6091,23.6189,23.5993,23.6091,19589.0
2016-04-27 10:25:00,24.06,24.06,23.97,23.98,34245.0,23.6189,23.6189,23.5305,23.5404,34245.0
2016-04-27 10:30:00,23.98,24.05,23.96,24.0,48554.0,23.5404,23.6091,23.5207,23.56,48554.0
2016-04-27 10:35:00,24.0,24.0,23.95,23.96,28003.0,23.56,23.56,23.5109,23.5207,28003.0
2016-04-27 10:40:00,23.96,23.99,23.95,23.98,51628.0,23.5207,23.5502,23.5109,23.5404,51628.0
2016-04-27 10:45:00,23.98,23.98,23.95,23.96,33873.0,23.5404,23.5404,23.5109,23.5207,33873.0
2016-04-27 10:50:00,23.96,24.05,23.96,24.04,75171.0,23.5207,23.6091,23.5207,23.5993,75171.0
2016-04-27 10:55:00,24.05,24.05,24.0,24.03,93943.0,23.6091,23.6091,23.56,23.5894,93943.0
2016-04-27 11:00:00,24.03,24.06,24.02,24.05,21492.0,23.5894,23.6189,23.5796,23.6091,21492.0
2016-04-27 11:05:00,24.06,24.08,24.03,24.08,37130.0,23.6189,23.6385,23.5894,23.6385,37130.0
2016-04-27 11:10:00,24.08,24.1,24.01,24.02,40607.0,23.6385,23.6582,23.5698,23.5796,40607.0
2016-04-27 11:15:00,24.02,24.05,24.01,24.04,12847.0,23.5796,23.6091,23.5698,23.5993,12847.0
2016-04-27 11:20:00,24.03,24.04,24.0,24.02,17347.0,23.5894,23.5993,23.56,23.5796,17347.0
2016-04-27 11:25:00,24.02,24.06,24.01,24.04,17721.0,23.5796,23.6189,23.5698,23.5993,17721.0
2016-04-27 11:30:00,24.04,24.05,24.03,24.04,13357.0,23.5993,23.6091,23.5894,23.5993,13357.0
2016-04-27 11:35:00,24.05,24.08,24.03,24.07,18572.0,23.6091,23.6385,23.5894,23.6287,18572.0
2016-04-27 11:40:00,24.07,24.09,24.05,24.09,20127.0,23.6287,23.6483,23.6091,23.6483,20127.0
2016-04-27 11:45:00,24.09,24.13,24.07,24.13,38619.0,23.6483,23.6876,23.6287,23.6876,38619.0
2016-04-27 11:50:00,24.13,24.13,24.09,24.09,12400.0,23.6876,23.6876,23.6483,23.6483,12400.0
2016-04-27 11:55:00,24.1,24.1,24.08,24.08,13397.0,23.6582,23.6582,23.6385,23.6385,13397.0
2016-04-27 12:00:00,24.08,24.09,24.07,24.07,16613.0,23.6385,23.6483,23.6287,23.6287,16613.0
2016-04-27 12:05:00,24.08,24.08,24.07,24.08,4520.0,23.6385,23.6385,23.6287,23.6385,4520.0
2016-04-27 12:10:00,24.08,24.11,24.05,24.1,79390.0,23.6385,23.668,23.6091,23.6582,79390.0
2016-04-27 12:15:00,24.11,24.13,24.09,24.12,62767.0,23.668,23.6876,23.6483,23.6778,62767.0
2016-04-27 12:20:00,24.11,24.16,24.11,24.14,50457.0,23.668,23.7171,23.668,23.6974,50457.0
2016-04-27 12:25:00,24.14,24.16,24.11,24.12,42072.0,23.6974,23.7171,23.668,23.6778,42072.0
2016-04-27 12:30:00,24.12,24.19,24.11,24.19,21256.0,23.6778,23.7465,23.668,23.7465,21256.0
2016-04-27 12:35:00,24.18,24.21,24.15,24.15,34251.0,23.7367,23.7661,23.7072,23.7072,34251.0
2016-04-27 12:40:00,24.15,24.15,24.11,24.11,10568.0,23.7072,23.7072,23.668,23.668,10568.0
2016-04-27 12:45:00,24.11,24.15,24.09,24.1,25137.0,23.668,23.7072,23.6483,23.6582,25137.0
2016-04-27 12:50:00,24.1,24.11,24.06,24.11,8858.0,23.6582,23.668,23.6189,23.668,8858.0
2016-04-27 12:55:00,24.11,24.18,24.09,24.16,49176.0,23.668,23.7367,23.6483,23.7171,49176.0
2016-04-27 13:00:00,24.16,24.18,24.13,24.17,36491.0,23.7171,23.7367,23.6876,23.7269,36491.0
2016-04-27 13:05:00,24.18,24.21,24.15,24.18,44146.0,23.7367,23.7661,23.7072,23.7367,44146.0
2016-04-27 13:10:00,24.18,24.24,24.18,24.23,71604.0,23.7367,23.7956,23.7367,23.7858,71604.0
2016-04-27 13:15:00,24.22,24.24,24.2,24.22,53210.0,23.776,23.7956,23.7563,23.776,53210.0
2016-04-27 13:20:00,24.21,24.22,24.2,24.22,19965.0,23.7661,23.776,23.7563,23.776,19965.0
2016-04-27 13:25:00,24.22,24.24,24.2,24.21,41530.0,23.776,23.7956,23.7563,23.7661,41530.0
2016-04-27 13:30:00,24.2,24.21,24.18,24.2,35362.0,23.7563,23.7661,23.7367,23.7563,35362.0
2016-04-27 13:35:00,24.2,24.23,24.19,24.21,35113.0,23.7563,23.7858,23.7465,23.7661,35113.0
2016-04-27 13:40:00,24.21,24.25,24.21,24.25,54977.0,23.7661,23.8054,23.7661,23.8054,54977.0
2016-04-27 13:45:00,24.25,24.25,24.21,24.23,35413.0,23.8054,23.8054,23.7661,23.7858,35413.0
2016-04-27 13:50:00,24.23,24.26,24.21,24.26,47947.0,23.7858,23.8152,23.7661,23.8152,47947.0
2016-04-27 13:55:00,24.26,24.27,24.25,24.26,30077.0,23.8152,23.825,23.8054,23.8152,30077.0
2016-04-27 14:00:00,24.26,24.26,24.2,24.22,57211.0,23.8152,23.8152,23.7563,23.776,57211.0
2016-04-27 14:05:00,24.22,24.29,24.2,24.27,27096.0,23.776,23.8447,23.7563,23.825,27096.0
2016-04-27 14:10:00,24.27,24.28,24.23,24.26,14838.0,23.825,23.8349,23.7858,23.8152,14838.0
2016-04-27 14:15:00,24.26,24.28,24.24,24.26,19520.0,23.8152,23.8349,23.7956,23.8152,19520.0
2016-04-27 14:20:00,24.26,24.3,24.24,24.28,39026.0,23.8152,23.8545,23.7956,23.8349,39026.0
2016-04-27 14:25:00,24.27,24.28,24.23,24.23,28770.0,23.825,23.8349,23.7858,23.7858,28770.0
2016-04-27 14:30:00,24.24,24.27,24.22,24.27,31076.0,23.7956,23.825,23.776,23.825,31076.0
2016-04-27 14:35:00,24.27,24.29,24.25,24.25,60477.0,23.825,23.8447,23.8054,23.8054,60477.0
2016-04-27 14:40:00,24.25,24.31,24.25,24.27,55232.0,23.8054,23.8643,23.8054,23.825,55232.0
2016-04-27 14:45:00,24.26,24.26,24.22,24.23,22668.0,23.8152,23.8152,23.776,23.7858,22668.0
2016-04-27 14:50:00,24.23,24.25,24.21,24.23,44642.0,23.7858,23.8054,23.7661,23.7858,44642.0
2016-04-27 14:55:00,24.23,24.24,24.21,24.21,53419.0,23.7858,23.7956,23.7661,23.7661,53419.0
2016-04-27 15:00:00,24.2,24.25,24.2,24.23,42020.0,23.7563,23.8054,23.7563,23.7858,42020.0
2016-04-27 15:05:00,24.23,24.24,24.22,24.23,33708.0,23.7858,23.7956,23.776,23.7858,33708.0
2016-04-27 15:10:00,24.24,24.29,24.23,24.28,33019.0,23.7956,23.8447,23.7858,23.8349,33019.0
2016-04-27 15:15:00,24.28,24.3,24.26,24.29,34402.0,23.8349,23.8545,23.8152,23.8447,34402.0
2016-04-27 15:20:00,24.28,24.3,24.28,24.28,26425.0,23.8349,23.8545,23.8349,23.8349,26425.0
2016-04-27 15:25:00,24.29,24.34,24.28,24.34,34456.0,23.8447,23.8938,23.8349,23.8938,34456.0
2016-04-27 15:30:00,24.34,24.35,24.32,24.34,43404.0,23.8938,23.9036,23.8741,23.8938,43404.0
2016-04-27 15:35:00,24.34,24.38,24.33,24.35,55322.0,23.8938,23.933,23.8839,23.9036,55322.0
2016-04-27 15:40:00,24.36,24.36,24.32,24.33,62307.0,23.9134,23.9134,23.8741,23.8839,62307.0
2016-04-27 15:45:00,24.33,24.33,24.31,24.31,53003.0,23.8839,23.8839,23.8643,23.8643,53003.0
2016-04-27 15:50:00,24.32,24.36,24.31,24.36,85761.0,23.8741,23.9134,23.8643,23.9134,85761.0
2016-04-27 15:55:00,24.36,24.36,24.28,24.29,259384.0,23.9134,23.9134,23.8349,23.8447,259384.0
2016-04-28 09:30:00,24.12,24.27,23.92,24.0,29434.0,23.6778,23.825,23.4815,23.56,29434.0
2016-04-28 09:35:00,24.02,24.14,24.02,24.13,55860.0,23.5796,23.6974,23.5796,23.6876,55860.0
2016-04-28 09:40:00,24.13,24.22,24.1,24.21,40637.0,23.6876,23.776,23.6582,23.7661,40637.0
2016-04-28 09:45:00,24.21,24.27,24.21,24.25,30106.0,23.7661,23.825,23.7661,23.8054,30106.0
2016-04-28 09:50:00,24.26,24.28,24.18,24.2,29673.0,23.8152,23.8349,23.7367,23.7563,29673.0
2016-04-28 09:55:00,24.19,24.23,24.15,24.19,26433.0,23.7465,23.7858,23.7072,23.7465,26433.0
2016-04-28 10:00:00,24.17,24.23,24.15,24.17,15119.0,23.7269,23.7858,23.7072,23.7269,15119.0
2016-04-28 10:05:00,24.17,24.22,24.15,24.17,20872.0,23.7269,23.776,23.7072,23.7269,20872.0
2016-04-28 10:10:00,24.17,24.21,24.15,24.18,14091.0,23.7269,23.7661,23.7072,23.7367,14091.0
2016-04-28 10:15:00,24.18,24.2,24.16,24.16,18741.0,23.7367,23.7563,23.7171,23.7171,18741.0
2016-04-28 10:20:00,24.15,24.16,24.09,24.11,17024.0,23.7072,23.7171,23.6483,23.668,17024.0
2016-04-28 10:25:00,24.1,24.21,24.08,24.18,18786.0,23.6582,23.7661,23.6385,23.7367,18786.0
2016-04-28 10:30:00,24.18,24.21,24.12,24.17,18210.0,23.7367,23.7661,23.6778,23.7269,18210.0
2016-04-28 10:35:00,24.16,24.19,24.13,24.18,21491.0,23.7171,23.7465,23.6876,23.7367,21491.0
2016-04-28 10:40:00,24.18,24.18,24.11,24.13,24312.0,23.7367,23.7367,23.668,23.6876,24312.0
2016-04-28 10:45:00,24.13,24.18,24.13,24.14,16901.0,23.6876,23.7367,23.6876,23.6974,16901.0
2016-04-28 10:50:00,24.14,24.17,24.11,24.15,28793.0,23.6974,23.7269,23.668,23.7072,28793.0
2016-04-28 10:55:00,24.14,24.18,24.13,24.17,20145.0,23.6974,23.7367,23.6876,23.7269,20145.0
2016-04-28 11:00:00,24.17,24.17,24.1,24.14,29283.0,23.7269,23.7269,23.6582,23.6974,29283.0
2016-04-28 11:05:00,24.13,24.13,24.08,24.08,24251.0,23.6876,23.6876,23.6385,23.6385,24251.0
2016-04-28 11:10:00,24.07,24.12,24.07,24.11,17897.0,23.6287,23.6778,23.6287,23.668,17897.0
2016-04-28 11:15:00,24.12,24.12,24.08,24.11,12000.0,23.6778,23.6778,23.6385,23.668,12000.0
2016-04-28 11:20:00,24.12,24.15,24.1,24.11,21051.0,23.6778,23.7072,23.6582,23.668,21051.0
2016-04-28 11:25:00,24.12,24.16,24.1,24.12,68882.0,23.6778,23.7171,23.6582,23.6778,68882.0
2016-04-28 11:30:00,24.13,24.16,24.12,24.16,9153.0,23.6876,23.7171,23.6778,23.7171,9153.0
2016-04-28 11:35:00,24.17,24.17,24.12,24.15,14110.0,23.7269,23.7269,23.6778,23.7072,14110.0
2016-04-28 11:40:00,24.15,24.15,24.08,24.08,13476.0,23.7072,23.7072,23.6385,23.6385,13476.0
2016-04-28 11:45:00,24.08,24.1,24.08,24.1,8027.0,23.6385,23.6582,23.6385,23.6582,8027.0
2016-04-28 11:50:00,24.09,24.1,24.07,24.07,16013.0,23.6483,23.6582,23.6287,23.6287,16013.0
2016-04-28 11:55:00,24.06,24.07,24.04,24.07,15001.0,23.6189,23.6287,23.5993,23.6287,15001.0
2016-04-28 12:00:00,24.07,24.09,24.06,24.09,5423.0,23.6287,23.6483,23.6189,23.6483,5423.0
2016-04-28 12:05:00,24.09,24.11,24.05,24.06,34932.0,23.6483,23.668,23.6091,23.6189,34932.0
2016-04-28 12:10:00,24.05,24.08,24.05,24.07,22948.0,23.6091,23.6385,23.6091,23.6287,22948.0
2016-04-28 12:15:00,24.06,24.07,24.03,24.05,24976.0,23.6189,23.6287,23.5894,23.6091,24976.0
2016-04-28 12:20:00,24.05,24.05,24.03,24.04,15576.0,23.6091,23.6091,23.5894,23.5993,15576.0
2016-04-28 12:25:00,24.04,24.05,24.01,24.02,32305.0,23.5993,23.6091,23.5698,23.5796,32305.0
2016-04-28 12:30:00,24.01,24.01,23.96,23.97,41680.0,23.5698,23.5698,23.5207,23.5305,41680.0
2016-04-28 12:35:00,23.97,23.98,23.97,23.97,7372.0,23.5305,23.5404,23.5305,23.5305,7372.0
2016-04-28 12:40:00,23.97,23.97,23.96,23.96,5730.0,23.5305,23.5305,23.5207,23.5207,5730.0
2016-04-28 12:45:00,23.96,23.97,23.96,23.96,1900.0,23.5207,23.5305,23.5207,23.5207,1900.0
2016-04-28 12:50:00,23.97,23.99,23.96,23.98,9464.0,23.5305,23.5502,23.5207,23.5404,9464.0
2016-04-28 12:55:00,23.99,23.99,23.98,23.99,4900.0,23.5502,23.5502,23.5404,23.5502,4900.0
2016-04-28 13:00:00,23.99,23.99,23.98,23.98,3100.0,23.5502,23.5502,23.5404,23.5404,3100.0
2016-04-28 13:05:00,23.98,23.99,23.98,23.98,3900.0,23.5404,23.5502,23.5404,23.5404,3900.0
2016-04-28 13:10:00,23.98,23.99,23.94,23.95,22444.0,23.5404,23.5502,23.5011,23.5109,22444.0
2016-04-28 13:15:00,23.94,23.95,23.91,23.95,22418.0,23.5011,23.5109,23.4716,23.5109,22418.0
2016-04-28 13:20:00,23.94,23.95,23.94,23.95,3541.0,23.5011,23.5109,23.5011,23.5109,3541.0
2016-04-28 13:25:00,23.95,23.95,23.94,23.95,4400.0,23.5109,23.5109,23.5011,23.5109,4400.0
2016-04-28 13:30:00,23.95,23.97,23.95,23.96,12870.0,23.5109,23.5305,23.5109,23.5207,12870.0
2016-04-28 13:35:00,23.96,23.97,23.95,23.97,8478.0,23.5207,23.5305,23.5109,23.5305,8478.0
2016-04-28 13:40:00,23.96,23.97,23.94,23.95,6873.0,23.5207,23.5305,23.5011,23.5109,6873.0
2016-04-28 13:45:00,23.94,23.97,23.94,23.96,12792.0,23.5011,23.5305,23.5011,23.5207,12792.0
2016-04-28 13:50:00,23.97,23.98,23.96,23.98,6001.0,23.5305,23.5404,23.5207,23.5404,6001.0
2016-04-28 13:55:00,23.98,23.99,23.97,23.98,7071.0,23.5404,23.5502,23.5305,23.5404,7071.0
2016-04-28 14:00:00,23.99,23.99,23.98,23.98,4559.0,23.5502,23.5502,23.5404,23.5404,4559.0
2016-04-28 14:05:00,23.98,23.99,23.97,23.97,15533.0,23.5404,23.5502,23.5305,23.5305,15533.0
2016-04-28 14:10:00,23.97,23.99,23.95,23.95,29648.0,23.5305,23.5502,23.5109,23.5109,29648.0
2016-04-28 14:15:00,23.96,23.96,23.94,23.95,8447.0,23.5207,23.5207,23.5011,23.5109,8447.0
2016-04-28 14:20:00,23.95,23.95,23.94,23.94,3486.0,23.5109,23.5109,23.5011,23.5011,3486.0
2016-04-28 14:25:00,23.95,23.96,23.94,23.96,9152.0,23.5109,23.5207,23.5011,23.5207,9152.0
2016-04-28 14:30:00,23.95,23.96,23.94,23.94,9599.0,23.5109,23.5207,23.5011,23.5011,9599.0
2016-04-28 14:35:00,23.95,23.95,23.91,23.94,32103.0,23.5109,23.5109,23.4716,23.5011,32103.0
2016-04-28 14:40:00,23.94,23.94,23.93,23.94,2370.0,23.5011,23.5011,23.4913,23.5011,2370.0
2016-04-28 14:45:00,23.93,23.94,23.91,23.91,24124.0,23.4913,23.5011,23.4716,23.4716,24124.0
2016-04-28 14:50:00,23.92,23.92,23.88,23.89,13482.0,23.4815,23.4815,23.4422,23.452,13482.0
2016-04-28 14:55:00,23.89,23.89,23.85,23.87,30805.0,23.452,23.452,23.4127,23.4324,30805.0
2016-04-28 15:00:00,23.87,23.87,23.83,23.85,21538.0,23.4324,23.4324,23.3931,23.4127,21538.0
2016-04-28 15:05:00,23.86,23.86,23.79,23.79,16522.0,23.4226,23.4226,23.3538,23.3538,16522.0
2016-04-28 15:10:00,23.79,23.8,23.75,23.75,29131.0,23.3538,23.3637,23.3146,23.3146,29131.0
2016-04-28 15:15:00,23.75,23.75,23.72,23.73,27032.0,23.3146,23.3146,23.2851,23.2949,27032.0
2016-04-28 15:20:00,23.73,23.73,23.65,23.66,48971.0,23.2949,23.2949,23.2164,23.2262,48971.0
2016-04-28 15:25:00,23.65,23.66,23.56,23.57,43379.0,23.2164,23.2262,23.1281,23.1379,43379.0
2016-04-28 15:30:00,23.57,23.59,23.53,23.54,45604.0,23.1379,23.1575,23.0986,23.1084,45604.0
2016-04-28 15:35:00,23.53,23.55,23.5,23.53,77098.0,23.0986,23.1182,23.0692,23.0986,77098.0
2016-04-28 15:40:00,23.53,23.55,23.53,23.54,33628.0,23.0986,23.1182,23.0986,23.1084,33628.0
2016-04-28 15:45:00,23.54,23.59,23.53,23.55,54263.0,23.1084,23.1575,23.0986,23.1182,54263.0
2016-04-28 15:50:00,23.55,23.55,23.5,23.5,47926.0,23.1182,23.1182,23.0692,23.0692,47926.0
2016-04-28 15:55:00,23.51,23.58,23.5,23.57,196767.0,23.079,23.1477,23.0692,23.1379,196767.0
2016-04-29 09:30:00,23.56,23.65,23.53,23.59,22927.0,23.1281,23.2164,23.0986,23.1575,22927.0
2016-04-29 09:35:00,23.61,23.68,23.58,23.64,24993.0,23.1771,23.2459,23.1477,23.2066,24993.0
2016-04-29 09:40:00,23.67,23.79,23.63,23.79,24796.0,23.236,23.3538,23.1968,23.3538,24796.0
2016-04-29 09:45:00,23.8,23.84,23.77,23.81,29920.0,23.3637,23.4029,23.3342,23.3735,29920.0
2016-04-29 09:50:00,23.82,23.86,23.8,23.8,15800.0,23.3833,23.4226,23.3637,23.3637,15800.0
2016-04-29 09:55:00,23.8,23.82,23.74,23.74,25030.0,23.3637,23.3833,23.3048,23.3048,25030.0
2016-04-29 10:00:00,23.75,23.75,23.65,23.7,27053.0,23.3146,23.3146,23.2164,23.2655,27053.0
2016-04-29 10:05:00,23.7,23.75,23.69,23.73,15331.0,23.2655,23.3146,23.2557,23.2949,15331.0
2016-04-29 10:10:00,23.72,23.82,23.72,23.8,11727.0,23.2851,23.3833,23.2851,23.3637,11727.0
2016-04-29 10:15:00,23.79,23.85,23.78,23.85,12450.0,23.3538,23.4127,23.344,23.4127,12450.0
2016-04-29 10:20:00,23.84,23.85,23.82,23.82,13932.0,23.4029,23.4127,23.3833,23.3833,13932.0
2016-04-29 10:25:00,23.82,23.84,23.79,23.81,22790.0,23.3833,23.4029,23.3538,23.3735,22790.0
2016-04-29 10:30:00,23.82,23.89,23.81,23.89,40549.0,23.3833,23.452,23.3735,23.452,40549.0
2016-04-29 10:35:00,23.91,23.96,23.9,23.95,22820.0,23.4716,23.5207,23.4618,23.5109,22820.0
2016-04-29 10:40:00,23.96,23.96,23.86,23.9,19751.0,23.5207,23.5207,23.4226,23.4618,19751.0
2016-04-29 10:45:00,23.89,23.9,23.82,23.83,9430.0,23.452,23.4618,23.3833,23.3931,9430.0
2016-04-29 10:50:00,23.82,23.83,23.79,23.8,13778.0,23.3833,23.3931,23.3538,23.3637,13778.0
2016-04-29 10:55:00,23.79,23.8,23.76,23.79,10553.0,23.3538,23.3637,23.3244,23.3538,10553.0
2016-04-29 11:00:00,23.79,23.8,23.75,23.75,23846.0,23.3538,23.3637,23.3146,23.3146,23846.0
2016-04-29 11:05:00,23.75,23.81,23.74,23.79,11767.0,23.3146,23.3735,23.3048,23.3538,11767.0
2016-04-29 11:10:00,23.78,23.79,23.75,23.77,13090.0,23.344,23.3538,23.3146,23.3342,13090.0
2016-04-29 11:15:00,23.77,23.78,23.75,23.76,32836.0,23.3342,23.344,23.3146,23.3244,32836.0
2016-04-29 11:20:00,23.75,23.77,23.74,23.77,16848.0,23.3146,23.3342,23.3048,23.3342,16848.0
2016-04-29 11:25:00,23.76,23.78,23.71,23.71,33351.0,23.3244,23.344,23.2753,23.2753,33351.0
2016-04-29 11:30:00,23.71,23.72,23.64,23.66,27785.0,23.2753,23.2851,23.2066,23.2262,27785.0
2016-04-29 11:35:00,23.65,23.65,23.56,23.59,19974.0,23.2164,23.2164,23.1281,23.1575,19974.0
2016-04-29 11:40:00,23.58,23.59,23.57,23.57,22905.0,23.1477,23.1575,23.1379,23.1379,22905.0
2016-04-29 11:45:00,23.58,23.6,23.57,23.6,16921.0,23.1477,23.1673,23.1379,23.1673,16921.0
2016-04-29 11:50:00,23.6,23.66,23.59,23.64,24591.0,23.1673,23.2262,23.1575,23.2066,24591.0
2016-04-29 11:55:00,23.64,23.66,23.63,23.65,15634.0,23.2066,23.2262,23.1968,23.2164,15634.0
2016-04-29 12:00:00,23.64,23.65,23.6,23.6,23476.0,23.2066,23.2164,23.1673,23.1673,23476.0
2016-04-29 12:05:00,23.61,23.65,23.6,23.65,17144.0,23.1771,23.2164,23.1673,23.2164,17144.0
2016-04-29 12:10:00,23.65,23.65,23.59,23.6,16622.0,23.2164,23.2164,23.1575,23.1673,16622.0
2016-04-29 12:15:00,23.6,23.64,23.59,23.64,16915.0,23.1673,23.2066,23.1575,23.2066,16915.0
2016-04-29 12:20:00,23.64,23.66,23.63,23.64,13780.0,23.2066,23.2262,23.1968,23.2066,13780.0
2016-04-29 12:25:00,23.64,23.65,23.63,23.63,11960.0,23.2066,23.2164,23.1968,23.1968,11960.0
2016-04-29 12:30:00,23.63,23.69,23.61,23.69,23439.0,23.1968,23.2557,23.1771,23.2557,23439.0
2016-04-29 12:35:00,23.68,23.71,23.68,23.71,17322.0,23.2459,23.2753,23.2459,23.2753,17322.0
2016-04-29 12:40:00,23.71,23.71,23.7,23.7,12080.0,23.2753,23.2753,23.2655,23.2655,12080.0
2016-04-29 12:45:00,23.7,23.71,23.69,23.7,21414.0,23.2655,23.2753,23.2557,23.2655,21414.0
2016-04-29 12:50:00,23.7,23.71,23.67,23.67,38870.0,23.2655,23.2753,23.236,23.236,38870.0
2016-04-29 12:55:00,23.67,23.68,23.64,23.67,15555.0,23.236,23.2459,23.2066,23.236,15555.0
2016-04-29 13:00:00,23.67,23.67,23.63,23.63,7223.0,23.236,23.236,23.1968,23.1968,7223.0
2016-04-29 13:05:00,23.62,23.67,23.61,23.66,14139.0,23.187,23.236,23.1771,23.2262,14139.0
2016-04-29 13:10:00,23.67,23.67,23.64,23.67,8712.0,23.236,23.236,23.2066,23.236,8712.0
2016-04-29 13:15:00,23.67,23.67,23.64,23.65,12249.0,23.236,23.236,23.2066,23.2164,12249.0
2016-04-29 13:20:00,23.65,23.66,23.6,23.64,17643.0,23.2164,23.2262,23.1673,23.2066,17643.0
2016-04-29 13:25:00,23.65,23.69,23.64,23.67,25070.0,23.2164,23.2557,23.2066,23.236,25070.0
2016-04-29 13:30:00,23.68,23.69,23.62,23.63,14161.0,23.2459,23.2557,23.187,23.1968,14161.0
2016-04-29 13:35:00,23.63,23.64,23.62,23.63,13991.0,23.1968,23.2066,23.187,23.1968,13991.0
2016-04-29 13:40:00,23.62,23.63,23.58,23.58,20223.0,23.187,23.1968,23.1477,23.1477,20223.0
2016-04-29 13:45:00,23.58,23.59,23.56,23.58,13757.0,23.1477,23.1575,23.1281,23.1477,13757.0
2016-04-29 13:50:00,23.58,23.61,23.57,23.61,26415.0,23.1477,23.1771,23.1379,23.1771,26415.0
2016-04-29 13:55:00,23.6,23.6,23.52,23.54,16704.0,23.1673,23.1673,23.0888,23.1084,16704.0
2016-04-29 14:00:00,23.55,23.56,23.54,23.56,5933.0,23.1182,23.1281,23.1084,23.1281,5933.0
2016-04-29 14:05:00,23.56,23.62,23.56,23.6,32728.0,23.1281,23.187,23.1281,23.1673,32728.0
2016-04-29 14:10:00,23.6,23.6,23.53,23.54,28627.0,23.1673,23.1673,23.0986,23.1084,28627.0
2016-04-29 14:15:00,23.53,23.56,23.51,23.55,14496.0,23.0986,23.1281,23.079,23.1182,14496.0
2016-04-29 14:20:00,23.55,23.6,23.54,23.6,13149.0,23.1182,23.1673,23.1084,23.1673,13149.0
2016-04-29 14:25:00,23.6,23.65,23.59,23.62,21286.0,23.1673,23.2164,23.1575,23.187,21286.0
2016-04-29 14:30:00,23.62,23.62,23.58,23.6,17321.0,23.187,23.187,23.1477,23.1673,17321.0
2016-04-29 14:35:00,23.6,23.61,23.57,23.58,23146.0,23.1673,23.1771,23.1379,23.1477,23146.0
2016-04-29 14:40:00,23.59,23.61,23.58,23.58,10916.0,23.1575,23.1771,23.1477,23.1477,10916.0
2016-04-29 14:45:00,23.59,23.61,23.58,23.6,16143.0,23.1575,23.1771,23.1477,23.1673,16143.0
2016-04-29 14:50:00,23.6,23.6,23.53,23.57,42939.0,23.1673,23.1673,23.0986,23.1379,42939.0
2016-04-29 14:55:00,23.57,23.59,23.56,23.56,8800.0,23.1379,23.1575,23.1281,23.1281,8800.0
2016-04-29 15:00:00,23.56,23.6,23.56,23.58,18544.0,23.1281,23.1673,23.1281,23.1477,18544.0
2016-04-29 15:05:00,23.57,23.62,23.56,23.61,22270.0,23.1379,23.187,23.1281,23.1771,22270.0
2016-04-29 15:10:00,23.61,23.66,23.6,23.65,18427.0,23.1771,23.2262,23.1673,23.2164,18427.0
2016-04-29 15:15:00,23.65,23.66,23.63,23.63,10856.0,23.2164,23.2262,23.1968,23.1968,10856.0
2016-04-29 15:20:00,23.63,23.67,23.63,23.64,23659.0,23.1968,23.236,23.1968,23.2066,23659.0
2016-04-29 15:25:00,23.64,23.65,23.62,23.62,20211.0,23.2066,23.2164,23.187,23.187,20211.0
2016-04-29 15:30:00,23.63,23.72,23.62,23.71,31708.0,23.1968,23.2851,23.187,23.2753,31708.0
2016-04-29 15:35:00,23.72,23.72,23.69,23.69,33072.0,23.2851,23.2851,23.2557,23.2557,33072.0
2016-04-29 15:40:00,23.7,23.75,23.69,23.74,30141.0,23.2655,23.3146,23.2557,23.3048,30141.0
2016-04-29 15:45:00,23.75,23.8,23.74,23.75,66188.0,23.3146,23.3637,23.3048,23.3146,66188.0
2016-04-29 15:50:00,23.75,23.76,23.72,23.75,66840.0,23.3146,23.3244,23.2851,23.3146,66840.0
2016-04-29 15:55:00,23.74,23.75,23.69,23.72,160936.0,23.3048,23.3146,23.2557,23.2851,160936.0
2016-05-02 09:30:00,23.74,23.81,23.66,23.68,38211.0,23.3048,23.3735,23.2262,23.2459,38211.0
2016-05-02 09:35:00,23.66,23.66,23.55,23.61,19220.0,23.2262,23.2262,23.1182,23.1771,19220.0
2016-05-02 09:40:00,23.61,23.62,23.48,23.48,12568.0,23.1771,23.187,23.0495,23.0495,12568.0
2016-05-02 09:45:00,23.48,23.53,23.43,23.47,17454.0,23.0495,23.0986,23.0004,23.0397,17454.0
2016-05-02 09:50:00,23.45,23.61,23.45,23.59,33049.0,23.0201,23.1771,23.0201,23.1575,33049.0
2016-05-02 09:55:00,23.59,23.59,23.51,23.53,18700.0,23.1575,23.1575,23.079,23.0986,18700.0
2016-05-02 10:00:00,23.52,23.61,23.51,23.59,22943.0,23.0888,23.1771,23.079,23.1575,22943.0
2016-05-02 10:05:00,23.58,23.65,23.58,23.65,29092.0,23.1477,23.2164,23.1477,23.2164,29092.0
2016-05-02 10:10:00,23.65,23.74,23.64,23.73,20810.0,23.2164,23.3048,23.2066,23.2949,20810.0
2016-05-02 10:15:00,23.73,23.76,23.69,23.7,20106.0,23.2949,23.3244,23.2557,23.2655,20106.0
2016-05-02 10:20:00,23.7,23.77,23.7,23.76,32384.0,23.2655,23.3342,23.2655,23.3244,32384.0
2016-05-02 10:25:00,23.76,23.8,23.76,23.78,20639.0,23.3244,23.3637,23.3244,23.344,20639.0
2016-05-02 10:30:00,23.78,23.78,23.74,23.74,18528.0,23.344,23.344,23.3048,23.3048,18528.0
2016-05-02 10:35:00,23.73,23.74,23.71,23.71,23312.0,23.2949,23.3048,23.2753,23.2753,23312.0
2016-05-02 10:40:00,23.71,23.73,23.67,23.71,20121.0,23.2753,23.2949,23.236,23.2753,20121.0
2016-05-02 10:45:00,23.71,23.78,23.7,23.78,28902.0,23.2753,23.344,23.2655,23.344,28902.0
2016-05-02 10:50:00,23.78,23.79,23.7,23.75,31730.0,23.344,23.3538,23.2655,23.3146,31730.0
2016-05-02 10:55:00,23.74,23.78,23.73,23.78,22386.0,23.3048,23.344,23.2949,23.344,22386.0
2016-05-02 11:00:00,23.78,23.78,23.73,23.74,23480.0,23.344,23.344,23.2949,23.3048,23480.0
2016-05-02 11:05:00,23.74,23.78,23.74,23.76,13497.0,23.3048,23.344,23.3048,23.3244,13497.0
2016-05-02 11:10:00,23.77,23.81,23.77,23.81,25901.0,23.3342,23.3735,23.3342,23.3735,25901.0
2016-05-02 11:15:00,23.8,23.81,23.76,23.77,15657.0,23.3637,23.3735,23.3244,23.3342,15657.0
2016-05-02 11:20:00,23.77,23.78,23.74,23.77,12198.0,23.3342,23.344,23.3048,23.3342,12198.0
2016-05-02 11:25:00,23.77,23.78,23.72,23.74,13236.0,23.3342,23.344,23.2851,23.3048,13236.0
2016-05-02 11:30:00,23.75,23.77,23.72,23.77,14343.0,23.3146,23.3342,23.2851,23.3342,14343.0
2016-05-02 11:35:00,23.78,23.82,23.76,23.81,14153.0,23.344,23.3833,23.3244,23.3735,14153.0
2016-05-02 11:40:00,23.81,23.81,23.75,23.75,14618.0,23.3735,23.3735,23.3146,23.3146,14618.0
2016-05-02 11:45:00,23.74,23.75,23.71,23.72,18997.0,23.3048,23.3146,23.2753,23.2851,18997.0
2016-05-02 11:50:00,23.71,23.74,23.7,23.74,19359.0,23.2753,23.3048,23.2655,23.3048,19359.0
2016-05-02 11:55:00,23.73,23.76,23.69,23.72,14786.0,23.2949,23.3244,23.2557,23.2851,14786.0
2016-05-02 12:00:00,23.71,23.71,23.68,23.69,14213.0,23.2753,23.2753,23.2459,23.2557,14213.0
2016-05-02 12:05:00,23.69,23.69,23.66,23.67,6200.0,23.2557,23.2557,23.2262,23.236,6200.0
2016-05-02 12:10:00,23.66,23.67,23.64,23.64,9045.0,23.2262,23.236,23.2066,23.2066,9045.0
2016-05-02 12:15:00,23.64,23.65,23.63,23.65,9233.0,23.2066,23.2164,23.1968,23.2164,9233.0
2016-05-02 12:20:00,23.66,23.68,23.66,23.66,10328.0,23.2262,23.2459,23.2262,23.2262,10328.0
2016-05-02 12:25:00,23.66,23.67,23.65,23.65,3465.0,23.2262,23.236,23.2164,23.2164,3465.0
2016-05-02 12:30:00,23.64,23.66,23.63,23.63,14790.0,23.2066,23.2262,23.1968,23.1968,14790.0
2016-05-02 12:35:00,23.64,23.66,23.64,23.64,8425.0,23.2066,23.2262,23.2066,23.2066,8425.0
2016-05-02 12:40:00,23.63,23.67,23.63,23.67,6400.0,23.1968,23.236,23.1968,23.236,6400.0
2016-05-02 12:45:00,23.68,23.73,23.68,23.73,15119.0,23.2459,23.2949,23.2459,23.2949,15119.0
2016-05-02 12:50:00,23.73,23.73,23.7,23.7,8884.0,23.2949,23.2949,23.2655,23.2655,8884.0
2016-05-02 12:55:00,23.7,23.72,23.68,23.71,11669.0,23.2655,23.2851,23.2459,23.2753,11669.0
2016-05-02 13:00:00,23.71,23.76,23.71,23.75,12146.0,23.2753,23.3244,23.2753,23.3146,12146.0
2016-05-02 13:05:00,23.75,23.77,23.74,23.76,8258.0,23.3146,23.3342,23.3048,23.3244,8258.0
2016-05-02 13:10:00,23.77,23.8,23.77,23.79,13435.0,23.3342,23.3637,23.3342,23.3538,13435.0
2016-05-02 13:15:00,23.79,23.83,23.79,23.83,11381.0,23.3538,23.3931,23.3538,23.3931,11381.0
2016-05-02 13:20:00,23.83,23.86,23.83,23.85,15108.0,23.3931,23.4226,23.3931,23.4127,15108.0
2016-05-02 13:25:00,23.85,23.87,23.84,23.87,16916.0,23.4127,23.4324,23.4029,23.4324,16916.0
2016-05-02 13:30:00,23.87,23.87,23.84,23.84,7935.0,23.4324,23.4324,23.4029,23.4029,7935.0
2016-05-02 13:35:00,23.84,23.84,23.8,23.8,7905.0,23.4029,23.4029,23.3637,23.3637,7905.0
2016-05-02 13:40:00,23.8,23.85,23.8,23.84,11937.0,23.3637,23.4127,23.3637,23.4029,11937.0
2016-05-02 13:45:00,23.84,23.84,23.82,23.83,12319.0,23.4029,23.4029,23.3833,23.3931,12319.0
2016-05-02 13:50:00,23.83,23.84,23.81,23.81,5231.0,23.3931,23.4029,23.3735,23.3735,5231.0
2016-05-02 13:55:00,23.81,23.81,23.8,23.8,6062.0,23.3735,23.3735,23.3637,23.3637,6062.0
2016-05-02 14:00:00,23.81,23.81,23.79,23.79,9643.0,23.3735,23.3735,23.3538,23.3538,9643.0
2016-05-02 14:05:00,23.8,23.8,23.79,23.8,8938.0,23.3637,23.3637,23.3538,23.3637,8938.0
2016-05-02 14:10:00,23.79,23.84,23.79,23.84,24471.0,23.3538,23.4029,23.3538,23.4029,24471.0
2016-05-02 14:15:00,23.84,23.87,23.84,23.85,18874.0,23.4029,23.4324,23.4029,23.4127,18874.0
2016-05-02 14:20:00,23.86,23.87,23.84,23.84,13046.0,23.4226,23.4324,23.4029,23.4029,13046.0
2016-05-02 14:25:00,23.85,23.85,23.83,23.84,10530.0,23.4127,23.4127,23.3931,23.4029,10530.0
2016-05-02 14:30:00,23.83,23.88,23.83,23.85,20781.0,23.3931,23.4422,23.3931,23.4127,20781.0
2016-05-02 14:35:00,23.85,23.85,23.84,23.85,4504.0,23.4127,23.4127,23.4029,23.4127,4504.0
2016-05-02 14:40:00,23.85,23.87,23.83,23.83,26956.0,23.4127,23.4324,23.3931,23.3931,26956.0
2016-05-02 14:45:00,23.83,23.84,23.83,23.84,2604.0,23.3931,23.4029,23.3931,23.4029,2604.0
2016-05-02 14:50:00,23.83,23.85,23.82,23.82,27362.0,23.3931,23.4127,23.3833,23.3833,27362.0
2016-05-02 14:55:00,23.83,23.84,23.82,23.84,14048.0,23.3931,23.4029,23.3833,23.4029,14048.0
2016-05-02 15:00:00,23.84,23.87,23.83,23.87,26677.0,23.4029,23.4324,23.3931,23.4324,26677.0
2016-05-02 15:05:00,23.87,23.9,23.87,23.89,14781.0,23.4324,23.4618,23.4324,23.452,14781.0
2016-05-02 15:10:00,23.89,23.9,23.89,23.89,17455.0,23.452,23.4618,23.452,23.452,17455.0
2016-05-02 15:15:00,23.89,23.9,23.88,23.88,17947.0,23.452,23.4618,23.4422,23.4422,17947.0
2016-05-02 15:20:00,23.88,23.9,23.88,23.89,16721.0,23.4422,23.4618,23.4422,23.452,16721.0
2016-05-02 15:25:00,23.9,23.9,23.89,23.89,18514.0,23.4618,23.4618,23.452,23.452,18514.0
2016-05-02 15:30:00,23.89,23.9,23.85,23.85,29224.0,23.452,23.4618,23.4127,23.4127,29224.0
2016-05-02 15:35:00,23.85,23.86,23.85,23.86,16512.0,23.4127,23.4226,23.4127,23.4226,16512.0
2016-05-02 15:40:00,23.85,23.92,23.85,23.92,63877.0,23.4127,23.4815,23.4127,23.4815,63877.0
2016-05-02 15:45:00,23.92,23.92,23.91,23.92,48783.0,23.4815,23.4815,23.4716,23.4815,48783.0
2016-05-02 15:50:00,23.91,23.92,23.9,23.9,37634.0,23.4716,23.4815,23.4618,23.4618,37634.0
2016-05-02 15:55:00,23.9,23.92,23.9,23.92,87301.0,23.4618,23.4815,23.4618,23.4815,87301.0
2016-05-03 09:30:00,23.76,23.76,23.63,23.65,17747.0,23.3244,23.3244,23.1968,23.2164,17747.0
2016-05-03 09:35:00,23.65,23.65,23.51,23.53,13984.0,23.2164,23.2164,23.079,23.0986,13984.0
2016-05-03 09:40:00,23.55,23.58,23.53,23.53,6953.0,23.1182,23.1477,23.0986,23.0986,6953.0
2016-05-03 09:45:00,23.51,23.53,23.43,23.43,13103.0,23.079,23.0986,23.0004,23.0004,13103.0
2016-05-03 09:50:00,23.43,23.44,23.4,23.42,10159.0,23.0004,23.0103,22.971,22.9906,10159.0
2016-05-03 09:55:00,23.41,23.41,23.36,23.38,13860.0,22.9808,22.9808,22.9317,22.9514,13860.0
2016-05-03 10:00:00,23.38,23.38,23.26,23.27,17563.0,22.9514,22.9514,22.8336,22.8434,17563.0
2016-05-03 10:05:00,23.27,23.31,23.22,23.22,15484.0,22.8434,22.8826,22.7943,22.7943,15484.0
2016-05-03 10:10:00,23.22,23.22,23.2,23.21,15668.0,22.7943,22.7943,22.7747,22.7845,15668.0
2016-05-03 10:15:00,23.21,23.27,23.19,23.27,24741.0,22.7845,22.8434,22.7648,22.8434,24741.0
2016-05-03 10:20:00,23.27,23.31,23.25,23.27,17441.0,22.8434,22.8826,22.8237,22.8434,17441.0
2016-05-03 10:25:00,23.27,23.35,23.27,23.3,38245.0,22.8434,22.9219,22.8434,22.8728,38245.0
2016-05-03 10:30:00,23.3,23.3,23.26,23.28,10311.0,22.8728,22.8728,22.8336,22.8532,10311.0
2016-05-03 10:35:00,23.27,23.27,23.2,23.24,16306.0,22.8434,22.8434,22.7747,22.8139,16306.0
2016-05-03 10:40:00,23.25,23.29,23.2,23.28,14207.0,22.8237,22.863,22.7747,22.8532,14207.0
2016-05-03 10:45:00,23.28,23.3,23.25,23.29,5250.0,22.8532,22.8728,22.8237,22.863,5250.0
2016-05-03 10:50:00,23.29,23.34,23.26,23.27,18082.0,22.863,22.9121,22.8336,22.8434,18082.0
2016-05-03 10:55:00,23.27,23.32,23.25,23.28,22226.0,22.8434,22.8925,22.8237,22.8532,22226.0
2016-05-03 11:00:00,23.28,23.28,23.24,23.27,11446.0,22.8532,22.8532,22.8139,22.8434,11446.0
2016-05-03 11:05:00,23.26,23.29,23.24,23.29,16648.0,22.8336,22.863,22.8139,22.863,16648.0
2016-05-03 11:10:00,23.28,23.28,23.26,23.26,15594.0,22.8532,22.8532,22.8336,22.8336,15594.0
2016-05-03 11:15:00,23.26,23.29,23.26,23.27,9850.0,22.8336,22.863,22.8336,22.8434,9850.0
2016-05-03 11:20:00,23.26,23.26,23.24,23.26,12899.0,22.8336,22.8336,22.8139,22.8336,12899.0
2016-05-03 11:25:00,23.25,23.33,23.25,23.29,30630.0,22.8237,22.9023,22.8237,22.863,30630.0
2016-05-03 11:30:00,23.29,23.3,23.27,23.29,11509.0,22.863,22.8728,22.8434,22.863,11509.0
2016-05-03 11:35:00,23.29,23.39,23.29,23.38,16918.0,22.863,22.9612,22.863,22.9514,16918.0
2016-05-03 11:40:00,23.38,23.42,23.34,23.42,14838.0,22.9514,22.9906,22.9121,22.9906,14838.0
2016-05-03 11:45:00,23.43,23.5,23.39,23.5,46707.0,23.0004,23.0692,22.9612,23.0692,46707.0
2016-05-03 11:50:00,23.5,23.53,23.49,23.53,17222.0,23.0692,23.0986,23.0593,23.0986,17222.0
2016-05-03 11:55:00,23.53,23.54,23.5,23.54,24094.0,23.0986,23.1084,23.0692,23.1084,24094.0
2016-05-03 12:00:00,23.54,23.55,23.46,23.48,21575.0,23.1084,23.1182,23.0299,23.0495,21575.0
2016-05-03 12:05:00,23.48,23.48,23.42,23.45,12249.0,23.0495,23.0495,22.9906,23.0201,12249.0
2016-05-03 12:10:00,23.45,23.45,23.41,23.42,8701.0,23.0201,23.0201,22.9808,22.9906,8701.0
2016-05-03 12:15:00,23.43,23.43,23.41,23.41,4375.0,23.0004,23.0004,22.9808,22.9808,4375.0
2016-05-03 12:20:00,23.42,23.43,23.4,23.4,15391.0,22.9906,23.0004,22.971,22.971,15391.0
2016-05-03 12:25:00,23.4,23.43,23.4,23.42,6546.0,22.971,23.0004,22.971,22.9906,6546.0
2016-05-03 12:30:00,23.41,23.45,23.41,23.43,11634.0,22.9808,23.0201,22.9808,23.0004,11634.0
2016-05-03 12:35:00,23.42,23.44,23.4,23.44,6505.0,22.9906,23.0103,22.971,23.0103,6505.0
2016-05-03 12:40:00,23.44,23.45,23.42,23.43,14463.0,23.0103,23.0201,22.9906,23.0004,14463.0
2016-05-03 12:45:00,23.42,23.43,23.41,23.43,10401.0,22.9906,23.0004,22.9808,23.0004,10401.0
2016-05-03 12:50:00,23.43,23.44,23.4,23.4,13109.0,23.0004,23.0103,22.971,22.971,13109.0
2016-05-03 12:55:00,23.39,23.4,23.38,23.39,17395.0,22.9612,22.971,22.9514,22.9612,17395.0
2016-05-03 13:00:00,23.39,23.4,23.38,23.39,9970.0,22.9612,22.971,22.9514,22.9612,9970.0
2016-05-03 13:05:00,23.39,23.42,23.38,23.41,12610.0,22.9612,22.9906,22.9514,22.9808,12610.0
2016-05-03 13:10:00,23.41,23.41,23.39,23.4,11810.0,22.9808,22.9808,22.9612,22.971,11810.0
2016-05-03 13:15:00,23.39,23.39,23.37,23.37,16574.0,22.9612,22.9612,22.9415,22.9415,16574.0
2016-05-03 13:20:00,23.37,23.38,23.36,23.36,43778.0,22.9415,22.9514,22.9317,22.9317,43778.0
2016-05-03 13:25:00,23.36,23.37,23.35,23.37,66506.0,22.9317,22.9415,22.9219,22.9415,66506.0
2016-05-03 13:30:00,23.38,23.39,23.36,23.38,24666.0,22.9514,22.9612,22.9317,22.9514,24666.0
2016-05-03 13:35:00,23.37,23.38,23.37,23.38,10906.0,22.9415,22.9514,22.9415,22.9514,10906.0
2016-05-03 13:40:00,23.38,23.39,23.37,23.38,14900.0,22.9514,22.9612,22.9415,22.9514,14900.0
2016-05-03 13:45:00,23.37,23.39,23.37,23.38,19276.0,22.9415,22.9612,22.9415,22.9514,19276.0
2016-05-03 13:50:00,23.39,23.39,23.36,23.36,19534.0,22.9612,22.9612,22.9317,22.9317,19534.0
2016-05-03 13:55:00,23.37,23.37,23.33,23.33,11716.0,22.9415,22.9415,22.9023,22.9023,11716.0
2016-05-03 14:00:00,23.33,23.33,23.3,23.3,15091.0,22.9023,22.9023,22.8728,22.8728,15091.0
2016-05-03 14:05:00,23.3,23.31,23.3,23.3,18200.0,22.8728,22.8826,22.8728,22.8728,18200.0
2016-05-03 14:10:00,23.3,23.31,23.27,23.27,16670.0,22.8728,22.8826,22.8434,22.8434,16670.0
2016-05-03 14:15:00,23.28,23.3,23.27,23.28,13506.0,22.8532,22.8728,22.8434,22.8532,13506.0
2016-05-03 14:20:00,23.28,23.28,23.26,23.28,7622.0,22.8532,22.8532,22.8336,22.8532,7622.0
2016-05-03 14:25:00,23.29,23.3,23.27,23.3,13568.0,22.863,22.8728,22.8434,22.8728,13568.0
2016-05-03 14:30:00,23.3,23.31,23.28,23.28,33027.0,22.8728,22.8826,22.8532,22.8532,33027.0
2016-05-03 14:35:00,23.29,23.31,23.28,23.29,79157.0,22.863,22.8826,22.8532,22.863,79157.0
2016-05-03 14:40:00,23.29,23.3,23.25,23.26,14100.0,22.863,22.8728,22.8237,22.8336,14100.0
2016-05-03 14:45:00,23.27,23.27,23.22,23.23,30937.0,22.8434,22.8434,22.7943,22.8041,30937.0
2016-05-03 14:50:00,23.23,23.24,23.23,23.24,3000.0,22.8041,22.8139,22.8041,22.8139,3000.0
2016-05-03 14:55:00,23.24,23.25,23.22,23.24,25764.0,22.8139,22.8237,22.7943,22.8139,25764.0
2016-05-03 15:00:00,23.24,23.25,23.22,23.22,15326.0,22.8139,22.8237,22.7943,22.7943,15326.0
2016-05-03 15:05:00,23.22,23.27,23.22,23.27,9600.0,22.7943,22.8434,22.7943,22.8434,9600.0
2016-05-03 15:10:00,23.27,23.27,23.23,23.23,15187.0,22.8434,22.8434,22.8041,22.8041,15187.0
2016-05-03 15:15:00,23.23,23.26,23.23,23.26,9706.0,22.8041,22.8336,22.8041,22.8336,9706.0
2016-05-03 15:20:00,23.27,23.28,23.25,23.27,23480.0,22.8434,22.8532,22.8237,22.8434,23480.0
2016-05-03 15:25:00,23.27,23.3,23.27,23.29,23024.0,22.8434,22.8728,22.8434,22.863,23024.0
2016-05-03 15:30:00,23.29,23.3,23.27,23.29,26288.0,22.863,22.8728,22.8434,22.863,26288.0
2016-05-03 15:35:00,23.29,23.31,23.28,23.31,50214.0,22.863,22.8826,22.8532,22.8826,50214.0
2016-05-03 15:40:00,23.3,23.32,23.28,23.28,36497.0,22.8728,22.8925,22.8532,22.8532,36497.0
2016-05-03 15:45:00,23.29,23.34,23.29,23.34,42970.0,22.863,22.9121,22.863,22.9121,42970.0
2016-05-03 15:50:00,23.34,23.34,23.33,23.33,22354.0,22.9121,22.9121,22.9023,22.9023,22354.0
2016-05-03 15:55:00,23.33,23.34,23.3,23.31,104258.0,22.9023,22.9121,22.8728,22.8826,104258.0
2016-05-04 09:30:00,23.24,23.3,23.11,23.24,20419.0,22.8139,22.8728,22.6863,22.8139,20419.0
2016-05-04 09:35:00,23.24,23.24,23.14,23.21,54725.0,22.8139,22.8139,22.7158,22.7845,54725.0
2016-05-04 09:40:00,23.19,23.24,23.14,23.19,61107.0,22.7648,22.8139,22.7158,22.7648,61107.0
2016-05-04 09:45:00,23.18,23.3,23.17,23.3,61847.0,22.755,22.8728,22.7452,22.8728,61847.0
2016-05-04 09:50:00,23.3,23.41,23.28,23.4,58971.0,22.8728,22.9808,22.8532,22.971,58971.0
2016-05-04 09:55:00,23.39,23.42,23.37,23.38,23128.0,22.9612,22.9906,22.9415,22.9514,23128.0
2016-05-04 10:00:00,23.38,23.43,23.37,23.39,24495.0,22.9514,23.0004,22.9415,22.9612,24495.0
2016-05-04 10:05:00,23.38,23.38,23.27,23.35,30076.0,22.9514,22.9514,22.8434,22.9219,30076.0
2016-05-04 10:10:00,23.35,23.38,23.31,23.31,18727.0,22.9219,22.9514,22.8826,22.8826,18727.0
2016-05-04 10:15:00,23.32,23.33,23.29,23.31,22477.0,22.8925,22.9023,22.863,22.8826,22477.0
2016-05-04 10:20:00,23.31,23.31,23.21,23.23,21200.0,22.8826,22.8826,22.7845,22.8041,21200.0
2016-05-04 10:25:00,23.23,23.26,23.2,23.25,16334.0,22.8041,22.8336,22.7747,22.8237,16334.0
2016-05-04 10:30:00,23.24,23.24,23.14,23.17,64793.0,22.8139,22.8139,22.7158,22.7452,64793.0
2016-05-04 10:35:00,23.17,23.17,23.11,23.16,42120.0,22.7452,22.7452,22.6863,22.7354,42120.0
2016-05-04 10:40:00,23.16,23.19,23.1,23.1,19326.0,22.7354,22.7648,22.6765,22.6765,19326.0
2016-05-04 10:45:00,23.11,23.11,23.07,23.09,35453.0,22.6863,22.6863,22.647,22.6667,35453.0
2016-05-04 10:50:00,23.08,23.1,23.06,23.09,15426.0,22.6569,22.6765,22.6372,22.6667,15426.0
2016-05-04 10:55:00,23.09,23.15,23.09,23.14,17921.0,22.6667,22.7256,22.6667,22.7158,17921.0
2016-05-04 11:00:00,23.14,23.21,23.12,23.2,17464.0,22.7158,22.7845,22.6961,22.7747,17464.0
2016-05-04 11:05:00,23.2,23.24,23.18,23.19,19890.0,22.7747,22.8139,22.755,22.7648,19890.0
2016-05-04 11:10:00,23.19,23.2,23.12,23.14,14781.0,22.7648,22.7747,22.6961,22.7158,14781.0
2016-05-04 11:15:00,23.14,23.15,23.12,23.13,6188.0,22.7158,22.7256,22.6961,22.7059,6188.0
2016-05-04 11:20:00,23.12,23.12,23.04,23.07,11966.0,22.6961,22.6961,22.6176,22.647,11966.0
2016-05-04 11:25:00,23.06,23.09,23.02,23.04,18036.0,22.6372,22.6667,22.598,22.6176,18036.0
2016-05-04 11:30:00,23.04,23.14,23.02,23.14,21517.0,22.6176,22.7158,22.598,22.7158,21517.0
2016-05-04 11:35:00,23.16,23.17,23.1,23.13,26917.0,22.7354,22.7452,22.6765,22.7059,26917.0
2016-05-04 11:40:00,23.13,23.15,23.09,23.1,41526.0,22.7059,22.7256,22.6667,22.6765,41526.0
2016-05-04 11:45:00,23.11,23.14,23.1,23.12,29459.0,22.6863,22.7158,22.6765,22.6961,29459.0
2016-05-04 11:50:00,23.11,23.12,23.06,23.06,35580.0,22.6863,22.6961,22.6372,22.6372,35580.0
2016-05-04 11:55:00,23.07,23.12,23.06,23.1,148590.0,22.647,22.6961,22.6372,22.6765,148590.0
2016-05-04 12:00:00,23.11,23.14,23.1,23.11,22936.0,22.6863,22.7158,22.6765,22.6863,22936.0
2016-05-04 12:05:00,23.11,23.11,23.07,23.07,8520.0,22.6863,22.6863,22.647,22.647,8520.0
2016-05-04 12:10:00,23.07,23.14,23.07,23.14,10800.0,22.647,22.7158,22.647,22.7158,10800.0
2016-05-04 12:15:00,23.14,23.16,23.11,23.12,11530.0,22.7158,22.7354,22.6863,22.6961,11530.0
2016-05-04 12:20:00,23.11,23.15,23.1,23.13,12880.0,22.6863,22.7256,22.6765,22.7059,12880.0
2016-05-04 12:25:00,23.14,23.15,23.11,23.11,8710.0,22.7158,22.7256,22.6863,22.6863,8710.0
2016-05-04 12:30:00,23.11,23.16,23.1,23.16,11309.0,22.6863,22.7354,22.6765,22.7354,11309.0
2016-05-04 12:35:00,23.15,23.16,23.1,23.11,10909.0,22.7256,22.7354,22.6765,22.6863,10909.0
2016-05-04 12:40:00,23.1,23.11,23.09,23.1,10800.0,22.6765,22.6863,22.6667,22.6765,10800.0
2016-05-04 12:45:00,23.1,23.14,23.09,23.13,9200.0,22.6765,22.7158,22.6667,22.7059,9200.0
2016-05-04 12:50:00,23.12,23.13,23.07,23.07,35209.0,22.6961,22.7059,22.647,22.647,35209.0
2016-05-04 12:55:00,23.08,23.08,23.04,23.05,7889.0,22.6569,22.6569,22.6176,22.6274,7889.0
2016-05-04 13:00:00,23.05,23.14,23.05,23.12,19838.0,22.6274,22.7158,22.6274,22.6961,19838.0
2016-05-04 13:05:00,23.11,23.14,23.1,23.14,14963.0,22.6863,22.7158,22.6765,22.7158,14963.0
2016-05-04 13:10:00,23.13,23.15,23.11,23.15,19117.0,22.7059,22.7256,22.6863,22.7256,19117.0
2016-05-04 13:15:00,23.15,23.23,23.14,23.21,43144.0,22.7256,22.8041,22.7158,22.7845,43144.0
2016-05-04 13:20:00,23.21,23.27,23.2,23.27,18407.0,22.7845,22.8434,22.7747,22.8434,18407.0
2016-05-04 13:25:00,23.27,23.33,23.26,23.33,53591.0,22.8434,22.9023,22.8336,22.9023,53591.0
2016-05-04 13:30:00,23.33,23.35,23.3,23.35,53521.0,22.9023,22.9219,22.8728,22.9219,53521.0
2016-05-04 13:35:00,23.35,23.37,23.33,23.33,60849.0,22.9219,22.9415,22.9023,22.9023,60849.0
2016-05-04 13:40:00,23.33,23.34,23.27,23.27,14644.0,22.9023,22.9121,22.8434,22.8434,14644.0
2016-05-04 13:45:00,23.27,23.29,23.25,23.29,33655.0,22.8434,22.863,22.8237,22.863,33655.0
2016-05-04 13:50:00,23.29,23.3,23.24,23.26,21320.0,22.863,22.8728,22.8139,22.8336,21320.0
2016-05-04 13:55:00,23.26,23.27,23.24,23.25,12300.0,22.8336,22.8434,22.8139,22.8237,12300.0
2016-05-04 14:00:00,23.24,23.25,23.2,23.2,29998.0,22.8139,22.8237,22.7747,22.7747,29998.0
2016-05-04 14:05:00,23.19,23.19,23.14,23.17,26867.0,22.7648,22.7648,22.7158,22.7452,26867.0
2016-05-04 14:10:00,23.16,23.16,23.12,23.16,20663.0,22.7354,22.7354,22.6961,22.7354,20663.0
2016-05-04 14:15:00,23.15,23.17,23.13,23.15,29197.0,22.7256,22.7452,22.7059,22.7256,29197.0
2016-05-04 14:20:00,23.16,23.18,23.14,23.18,26419.0,22.7354,22.755,22.7158,22.755,26419.0
2016-05-04 14:25:00,23.19,23.22,23.16,23.21,30809.0,22.7648,22.7943,22.7354,22.7845,30809.0
2016-05-04 14:30:00,23.21,23.23,23.2,23.21,19991.0,22.7845,22.8041,22.7747,22.7845,19991.0
2016-05-04 14:35:00,23.21,23.22,23.2,23.2,17391.0,22.7845,22.7943,22.7747,22.7747,17391.0
2016-05-04 14:40:00,23.21,23.23,23.2,23.21,30990.0,22.7845,22.8041,22.7747,22.7845,30990.0
2016-05-04 14:45:00,23.21,23.25,23.21,23.23,22868.0,22.7845,22.8237,22.7845,22.8041,22868.0
2016-05-04 14:50:00,23.23,23.25,23.22,23.23,17194.0,22.8041,22.8237,22.7943,22.8041,17194.0
2016-05-04 14:55:00,23.24,23.24,23.21,23.22,10738.0,22.8139,22.8139,22.7845,22.7943,10738.0
2016-05-04 15:00:00,23.22,23.23,23.21,23.21,25751.0,22.7943,22.8041,22.7845,22.7845,25751.0
2016-05-04 15:05:00,23.21,23.22,23.2,23.22,27765.0,22.7845,22.7943,22.7747,22.7943,27765.0
2016-05-04 15:10:00,23.21,23.26,23.2,23.25,32639.0,22.7845,22.8336,22.7747,22.8237,32639.0
2016-05-04 15:15:00,23.25,23.26,23.22,23.22,15696.0,22.8237,22.8336,22.7943,22.7943,15696.0
2016-05-04 15:20:00,23.22,23.24,23.21,23.23,24219.0,22.7943,22.8139,22.7845,22.8041,24219.0
2016-05-04 15:25:00,23.22,23.24,23.21,23.22,31457.0,22.7943,22.8139,22.7845,22.7943,31457.0
2016-05-04 15:30:00,23.21,23.23,23.21,23.22,24132.0,22.7845,22.8041,22.7845,22.7943,24132.0
2016-05-04 15:35:00,23.23,23.26,23.22,23.23,35657.0,22.8041,22.8336,22.7943,22.8041,35657.0
2016-05-04 15:40:00,23.24,23.3,23.23,23.25,69153.0,22.8139,22.8728,22.8041,22.8237,69153.0
2016-05-04 15:45:00,23.26,23.29,23.25,23.29,79231.0,22.8336,22.863,22.8237,22.863,79231.0
2016-05-04 15:50:00,23.29,23.29,23.25,23.25,53096.0,22.863,22.863,22.8237,22.8237,53096.0
2016-05-04 15:55:00,23.25,23.26,23.22,23.24,116370.0,22.8237,22.8336,22.7943,22.8139,116370.0
2016-05-05 09:30:00,23.0,23.46,22.38,23.39,53421.0,22.5783,23.0299,21.9697,22.9612,53421.0
2016-05-05 09:35:00,23.38,23.38,23.1,23.3,50649.0,22.9514,22.9514,22.6765,22.8728,50649.0
2016-05-05 09:40:00,23.31,23.52,23.3,23.51,75352.0,22.8826,23.0888,22.8728,23.079,75352.0
2016-05-05 09:45:00,23.51,23.62,23.44,23.57,146799.0,23.079,23.187,23.0103,23.1379,146799.0
2016-05-05 09:50:00,23.56,23.56,23.2,23.39,124931.0,23.1281,23.1281,22.7747,22.9612,124931.0
2016-05-05 09:55:00,23.38,23.52,23.38,23.43,86700.0,22.9514,23.0888,22.9514,23.0004,86700.0
2016-05-05 10:00:00,23.43,23.67,23.38,23.66,126199.0,23.0004,23.236,22.9514,23.2262,126199.0
2016-05-05 10:05:00,23.64,23.65,23.47,23.48,63382.0,23.2066,23.2164,23.0397,23.0495,63382.0
2016-05-05 10:10:00,23.47,23.5,23.4,23.44,103633.0,23.0397,23.0692,22.971,23.0103,103633.0
2016-05-05 10:15:00,23.45,23.5,23.36,23.43,94903.0,23.0201,23.0692,22.9317,23.0004,94903.0
2016-05-05 10:20:00,23.43,23.47,23.28,23.3,80900.0,23.0004,23.0397,22.8532,22.8728,80900.0
2016-05-05 10:25:00,23.31,23.32,23.17,23.19,55624.0,22.8826,22.8925,22.7452,22.7648,55624.0
2016-05-05 10:30:00,23.18,23.3,23.17,23.28,42817.0,22.755,22.8728,22.7452,22.8532,42817.0
2016-05-05 10:35:00,23.28,23.29,23.16,23.21,44096.0,22.8532,22.863,22.7354,22.7845,44096.0
2016-05-05 10:40:00,23.2,23.24,23.17,23.21,38243.0,22.7747,22.8139,22.7452,22.7845,38243.0
2016-05-05 10:45:00,23.21,23.22,23.15,23.18,32561.0,22.7845,22.7943,22.7256,22.755,32561.0
2016-05-05 10:50:00,23.18,23.27,23.16,23.19,53099.0,22.755,22.8434,22.7354,22.7648,53099.0
2016-05-05 10:55:00,23.19,23.23,23.14,23.17,42284.0,22.7648,22.8041,22.7158,22.7452,42284.0
2016-05-05 11:00:00,23.18,23.26,23.18,23.24,36191.0,22.755,22.8336,22.755,22.8139,36191.0
2016-05-05 11:05:00,23.24,23.29,23.18,23.18,35071.0,22.8139,22.863,22.755,22.755,35071.0
2016-05-05 11:10:00,23.16,23.21,23.16,23.18,41285.0,22.7354,22.7845,22.7354,22.755,41285.0
2016-05-05 11:15:00,23.18,23.22,23.16,23.18,56040.0,22.755,22.7943,22.7354,22.755,56040.0
2016-05-05 11:20:00,23.18,23.18,23.02,23.04,44003.0,22.755,22.755,22.598,22.6176,44003.0
2016-05-05 11:25:00,23.04,23.08,23.0,23.03,36371.0,22.6176,22.6569,22.5783,22.6078,36371.0
2016-05-05 11:30:00,23.04,23.06,23.01,23.03,48889.0,22.6176,22.6372,22.5881,22.6078,48889.0
2016-05-05 11:35:00,23.04,23.09,22.97,22.99,45835.0,22.6176,22.6667,22.5489,22.5685,45835.0
2016-05-05 11:40:00,23.0,23.1,23.0,23.06,28209.0,22.5783,22.6765,22.5783,22.6372,28209.0
2016-05-05 11:45:00,23.07,23.11,23.04,23.04,30570.0,22.647,22.6863,22.6176,22.6176,30570.0
2016-05-05 11:50:00,23.04,23.16,23.04,23.13,43838.0,22.6176,22.7354,22.6176,22.7059,43838.0
2016-05-05 11:55:00,23.13,23.14,23.09,23.1,31651.0,22.7059,22.7158,22.6667,22.6765,31651.0
2016-05-05 12:00:00,23.1,23.16,23.1,23.11,21393.0,22.6765,22.7354,22.6765,22.6863,21393.0
2016-05-05 12:05:00,23.12,23.15,23.07,23.08,40394.0,22.6961,22.7256,22.647,22.6569,40394.0
2016-05-05 12:10:00,23.08,23.15,23.08,23.11,41845.0,22.6569,22.7256,22.6569,22.6863,41845.0
2016-05-05 12:15:00,23.11,23.11,23.06,23.07,26499.0,22.6863,22.6863,22.6372,22.647,26499.0
2016-05-05 12:20:00,23.07,23.07,23.04,23.06,33481.0,22.647,22.647,22.6176,22.6372,33481.0
2016-05-05 12:25:00,23.07,23.07,23.04,23.05,36642.0,22.647,22.647,22.6176,22.6274,36642.0
2016-05-05 12:30:00,23.06,23.1,23.04,23.08,85130.0,22.6372,22.6765,22.6176,22.6569,85130.0
2016-05-05 12:35:00,23.07,23.08,23.02,23.05,52117.0,22.647,22.6569,22.598,22.6274,52117.0
2016-05-05 12:40:00,23.05,23.14,23.05,23.13,34346.0,22.6274,22.7158,22.6274,22.7059,34346.0
2016-05-05 12:45:00,23.12,23.12,23.06,23.1,19215.0,22.6961,22.6961,22.6372,22.6765,19215.0
2016-05-05 12:50:00,23.11,23.15,23.11,23.12,15188.0,22.6863,22.7256,22.6863,22.6961,15188.0
2016-05-05 12:55:00,23.12,23.14,23.09,23.1,24118.0,22.6961,22.7158,22.6667,22.6765,24118.0
2016-05-05 13:00:00,23.11,23.13,23.09,23.11,22618.0,22.6863,22.7059,22.6667,22.6863,22618.0
2016-05-05 13:05:00,23.1,23.12,23.07,23.07,16731.0,22.6765,22.6961,22.647,22.647,16731.0
2016-05-05 13:10:00,23.06,23.06,23.04,23.04,35849.0,22.6372,22.6372,22.6176,22.6176,35849.0
2016-05-05 13:15:00,23.03,23.05,23.01,23.04,21212.0,22.6078,22.6274,22.5881,22.6176,21212.0
2016-05-05 13:20:00,23.04,23.05,22.93,22.93,44016.0,22.6176,22.6274,22.5096,22.5096,44016.0
2016-05-05 13:25:00,22.94,22.94,22.87,22.9,20596.0,22.5194,22.5194,22.4507,22.4802,20596.0
2016-05-05 13:30:00,22.9,22.97,22.88,22.94,25066.0,22.4802,22.5489,22.4605,22.5194,25066.0
2016-05-05 13:35:00,22.93,22.93,22.84,22.88,35195.0,22.5096,22.5096,22.4213,22.4605,35195.0
2016-05-05 13:40:00,22.88,22.97,22.87,22.94,27610.0,22.4605,22.5489,22.4507,22.5194,27610.0
2016-05-05 13:45:00,22.94,22.96,22.9,22.9,19676.0,22.5194,22.5391,22.4802,22.4802,19676.0
2016-05-05 13:50:00,22.9,22.94,22.87,22.89,22446.0,22.4802,22.5194,22.4507,22.4703,22446.0
2016-05-05 13:55:00,22.89,22.9,22.86,22.89,24304.0,22.4703,22.4802,22.4409,22.4703,24304.0
2016-05-05 14:00:00,22.89,22.95,22.86,22.95,38575.0,22.4703,22.5292,22.4409,22.5292,38575.0
2016-05-05 14:05:00,22.95,23.1,22.94,23.09,35390.0,22.5292,22.6765,22.5194,22.6667,35390.0
2016-05-05 14:10:00,23.09,23.12,23.05,23.07,21527.0,22.6667,22.6961,22.6274,22.647,21527.0
2016-05-05 14:15:00,23.07,23.08,23.01,23.02,17679.0,22.647,22.6569,22.5881,22.598,17679.0
2016-05-05 14:20:00,23.03,23.14,23.03,23.14,28619.0,22.6078,22.7158,22.6078,22.7158,28619.0
2016-05-05 14:25:00,23.13,23.14,23.08,23.14,26492.0,22.7059,22.7158,22.6569,22.7158,26492.0
2016-05-05 14:30:00,23.13,23.14,23.1,23.11,19283.0,22.7059,22.7158,22.6765,22.6863,19283.0
2016-05-05 14:35:00,23.11,23.18,23.11,23.18,40584.0,22.6863,22.755,22.6863,22.755,40584.0
2016-05-05 14:40:00,23.17,23.21,23.16,23.19,34909.0,22.7452,22.7845,22.7354,22.7648,34909.0
2016-05-05 14:45:00,23.19,23.22,23.15,23.17,25911.0,22.7648,22.7943,22.7256,22.7452,25911.0
2016-05-05 14:50:00,23.17,23.18,23.14,23.14,33569.0,22.7452,22.755,22.7158,22.7158,33569.0
2016-05-05 14:55:00,23.13,23.14,23.1,23.11,31374.0,22.7059,22.7158,22.6765,22.6863,31374.0
2016-05-05 15:00:00,23.1,23.12,23.07,23.09,27440.0,22.6765,22.6961,22.647,22.6667,27440.0
2016-05-05 15:05:00,23.09,23.13,23.07,23.13,24498.0,22.6667,22.7059,22.647,22.7059,24498.0
2016-05-05 15:10:00,23.13,23.16,23.11,23.14,34828.0,22.7059,22.7354,22.6863,22.7158,34828.0
2016-05-05 15:15:00,23.15,23.15,23.09,23.13,34263.0,22.7256,22.7256,22.6667,22.7059,34263.0
2016-05-05 15:20:00,23.12,23.16,23.11,23.15,32825.0,22.6961,22.7354,22.6863,22.7256,32825.0
2016-05-05 15:25:00,23.16,23.16,23.12,23.15,51641.0,22.7354,22.7354,22.6961,22.7256,51641.0
2016-05-05 15:30:00,23.16,23.18,23.14,23.15,53947.0,22.7354,22.755,22.7158,22.7256,53947.0
2016-05-05 15:35:00,23.15,23.16,23.12,23.14,46795.0,22.7256,22.7354,22.6961,22.7158,46795.0
2016-05-05 15:40:00,23.14,23.18,23.13,23.18,45810.0,22.7158,22.755,22.7059,22.755,45810.0
2016-05-05 15:45:00,23.18,23.19,23.17,23.19,63169.0,22.755,22.7648,22.7452,22.7648,63169.0
2016-05-05 15:50:00,23.18,23.19,23.17,23.17,74001.0,22.755,22.7648,22.7452,22.7452,74001.0
2016-05-05 15:55:00,23.18,23.18,23.14,23.15,202661.0,22.755,22.755,22.7158,22.7256,202661.0
2016-05-06 09:30:00,23.14,23.17,23.01,23.07,71637.0,22.7158,22.7452,22.5881,22.647,71637.0
2016-05-06 09:35:00,23.07,23.31,23.05,23.27,46551.0,22.647,22.8826,22.6274,22.8434,46551.0
2016-05-06 09:40:00,23.26,23.37,23.26,23.31,19558.0,22.8336,22.9415,22.8336,22.8826,19558.0
2016-05-06 09:45:00,23.3,23.36,23.27,23.33,44338.0,22.8728,22.9317,22.8434,22.9023,44338.0
2016-05-06 09:50:00,23.32,23.35,23.29,23.31,20105.0,22.8925,22.9219,22.863,22.8826,20105.0
2016-05-06 09:55:00,23.3,23.31,23.26,23.28,26730.0,22.8728,22.8826,22.8336,22.8532,26730.0
2016-05-06 10:00:00,23.28,23.38,23.28,23.36,24616.0,22.8532,22.9514,22.8532,22.9317,24616.0
2016-05-06 10:05:00,23.38,23.44,23.36,23.41,48969.0,22.9514,23.0103,22.9317,22.9808,48969.0
2016-05-06 10:10:00,23.41,23.47,23.4,23.46,29159.0,22.9808,23.0397,22.971,23.0299,29159.0
2016-05-06 10:15:00,23.45,23.5,23.41,23.49,32532.0,23.0201,23.0692,22.9808,23.0593,32532.0
2016-05-06 10:20:00,23.49,23.5,23.38,23.39,36138.0,23.0593,23.0692,22.9514,22.9612,36138.0
2016-05-06 10:25:00,23.38,23.5,23.36,23.48,30220.0,22.9514,23.0692,22.9317,23.0495,30220.0
2016-05-06 10:30:00,23.47,23.51,23.45,23.48,20094.0,23.0397,23.079,23.0201,23.0495,20094.0
2016-05-06 10:35:00,23.47,23.5,23.38,23.43,37761.0,23.0397,23.0692,22.9514,23.0004,37761.0
2016-05-06 10:40:00,23.43,23.46,23.37,23.41,35965.0,23.0004,23.0299,22.9415,22.9808,35965.0
2016-05-06 10:45:00,23.4,23.44,23.38,23.41,29545.0,22.971,23.0103,22.9514,22.9808,29545.0
2016-05-06 10:50:00,23.41,23.44,23.39,23.4,23497.0,22.9808,23.0103,22.9612,22.971,23497.0
2016-05-06 10:55:00,23.41,23.43,23.34,23.35,28768.0,22.9808,23.0004,22.9121,22.9219,28768.0
2016-05-06 11:00:00,23.36,23.42,23.36,23.42,39346.0,22.9317,22.9906,22.9317,22.9906,39346.0
2016-05-06 11:05:00,23.42,23.43,23.37,23.37,26271.0,22.9906,23.0004,22.9415,22.9415,26271.0
2016-05-06 11:10:00,23.38,23.41,23.37,23.39,22200.0,22.9514,22.9808,22.9415,22.9612,22200.0
2016-05-06 11:15:00,23.4,23.45,23.39,23.44,25056.0,22.971,23.0201,22.9612,23.0103,25056.0
2016-05-06 11:20:00,23.44,23.5,23.44,23.48,20823.0,23.0103,23.0692,23.0103,23.0495,20823.0
2016-05-06 11:25:00,23.49,23.52,23.47,23.52,20745.0,23.0593,23.0888,23.0397,23.0888,20745.0
2016-05-06 11:30:00,23.51,23.54,23.5,23.5,19957.0,23.079,23.1084,23.0692,23.0692,19957.0
2016-05-06 11:35:00,23.51,23.51,23.47,23.5,19490.0,23.079,23.079,23.0397,23.0692,19490.0
2016-05-06 11:40:00,23.5,23.5,23.44,23.48,21982.0,23.0692,23.0692,23.0103,23.0495,21982.0
2016-05-06 11:45:00,23.48,23.48,23.43,23.44,19520.0,23.0495,23.0495,23.0004,23.0103,19520.0
2016-05-06 11:50:00,23.43,23.44,23.42,23.44,10010.0,23.0004,23.0103,22.9906,23.0103,10010.0
2016-05-06 11:55:00,23.44,23.44,23.41,23.41,12104.0,23.0103,23.0103,22.9808,22.9808,12104.0
2016-05-06 12:00:00,23.41,23.45,23.41,23.45,19224.0,22.9808,23.0201,22.9808,23.0201,19224.0
2016-05-06 12:05:00,23.45,23.46,23.42,23.44,15540.0,23.0201,23.0299,22.9906,23.0103,15540.0
2016-05-06 12:10:00,23.44,23.47,23.43,23.47,18036.0,23.0103,23.0397,23.0004,23.0397,18036.0
2016-05-06 12:15:00,23.47,23.51,23.45,23.5,17017.0,23.0397,23.079,23.0201,23.0692,17017.0
2016-05-06 12:20:00,23.5,23.53,23.48,23.52,22878.0,23.0692,23.0986,23.0495,23.0888,22878.0
2016-05-06 12:25:00,23.52,23.52,23.5,23.52,18141.0,23.0888,23.0888,23.0692,23.0888,18141.0
2016-05-06 12:30:00,23.51,23.53,23.5,23.53,18276.0,23.079,23.0986,23.0692,23.0986,18276.0
2016-05-06 12:35:00,23.53,23.56,23.51,23.55,16991.0,23.0986,23.1281,23.079,23.1182,16991.0
2016-05-06 12:40:00,23.54,23.57,23.54,23.56,19972.0,23.1084,23.1379,23.1084,23.1281,19972.0
2016-05-06 12:45:00,23.55,23.57,23.52,23.57,13502.0,23.1182,23.1379,23.0888,23.1379,13502.0
2016-05-06 12:50:00,23.56,23.57,23.55,23.56,16278.0,23.1281,23.1379,23.1182,23.1281,16278.0
2016-05-06 12:55:00,23.56,23.6,23.55,23.59,18892.0,23.1281,23.1673,23.1182,23.1575,18892.0
2016-05-06 13:00:00,23.59,23.59,23.56,23.57,14069.0,23.1575,23.1575,23.1281,23.1379,14069.0
2016-05-06 13:05:00,23.57,23.59,23.56,23.56,38872.0,23.1379,23.1575,23.1281,23.1281,38872.0
2016-05-06 13:10:00,23.56,23.59,23.56,23.58,21808.0,23.1281,23.1575,23.1281,23.1477,21808.0
2016-05-06 13:15:00,23.58,23.58,23.54,23.54,18241.0,23.1477,23.1477,23.1084,23.1084,18241.0
2016-05-06 13:20:00,23.54,23.54,23.51,23.53,25069.0,23.1084,23.1084,23.079,23.0986,25069.0
2016-05-06 13:25:00,23.53,23.54,23.51,23.51,19267.0,23.0986,23.1084,23.079,23.079,19267.0
2016-05-06 13:30:00,23.52,23.52,23.49,23.5,19420.0,23.0888,23.0888,23.0593,23.0692,19420.0
2016-05-06 13:35:00,23.5,23.52,23.49,23.51,18774.0,23.0692,23.0888,23.0593,23.079,18774.0
2016-05-06 13:40:00,23.51,23.52,23.47,23.49,17773.0,23.079,23.0888,23.0397,23.0593,17773.0
2016-05-06 13:45:00,23.48,23.5,23.48,23.48,16448.0,23.0495,23.0692,23.0495,23.0495,16448.0
2016-05-06 13:50:00,23.48,23.51,23.48,23.51,18269.0,23.0495,23.079,23.0495,23.079,18269.0
2016-05-06 13:55:00,23.5,23.57,23.5,23.57,18469.0,23.0692,23.1379,23.0692,23.1379,18469.0
2016-05-06 14:00:00,23.58,23.58,23.52,23.53,37589.0,23.1477,23.1477,23.0888,23.0986,37589.0
2016-05-06 14:05:00,23.54,23.54,23.51,23.52,25057.0,23.1084,23.1084,23.079,23.0888,25057.0
2016-05-06 14:10:00,23.53,23.53,23.51,23.53,22092.0,23.0986,23.0986,23.079,23.0986,22092.0
2016-05-06 14:15:00,23.53,23.57,23.52,23.56,26728.0,23.0986,23.1379,23.0888,23.1281,26728.0
2016-05-06 14:20:00,23.56,23.57,23.54,23.57,49137.0,23.1281,23.1379,23.1084,23.1379,49137.0
2016-05-06 14:25:00,23.56,23.6,23.55,23.57,25410.0,23.1281,23.1673,23.1182,23.1379,25410.0
2016-05-06 14:30:00,23.57,23.58,23.55,23.55,15166.0,23.1379,23.1477,23.1182,23.1182,15166.0
2016-05-06 14:35:00,23.55,23.6,23.53,23.6,24187.0,23.1182,23.1673,23.0986,23.1673,24187.0
2016-05-06 14:40:00,23.6,23.61,23.59,23.59,14604.0,23.1673,23.1771,23.1575,23.1575,14604.0
2016-05-06 14:45:00,23.6,23.62,23.58,23.59,26422.0,23.1673,23.187,23.1477,23.1575,26422.0
2016-05-06 14:50:00,23.58,23.59,23.56,23.59,17230.0,23.1477,23.1575,23.1281,23.1575,17230.0
2016-05-06 14:55:00,23.59,23.59,23.57,23.58,14916.0,23.1575,23.1575,23.1379,23.1477,14916.0
2016-05-06 15:00:00,23.58,23.59,23.57,23.59,10900.0,23.1477,23.1575,23.1379,23.1575,10900.0
2016-05-06 15:05:00,23.58,23.59,23.56,23.57,43594.0,23.1477,23.1575,23.1281,23.1379,43594.0
2016-05-06 15:10:00,23.58,23.58,23.55,23.58,16644.0,23.1477,23.1477,23.1182,23.1477,16644.0
2016-05-06 15:15:00,23.58,23.59,23.57,23.59,14982.0,23.1477,23.1575,23.1379,23.1575,14982.0
2016-05-06 15:20:00,23.59,23.59,23.58,23.59,10505.0,23.1575,23.1575,23.1477,23.1575,10505.0
2016-05-06 15:25:00,23.59,23.63,23.59,23.6,34658.0,23.1575,23.1968,23.1575,23.1673,34658.0
2016-05-06 15:30:00,23.61,23.61,23.58,23.58,31595.0,23.1771,23.1771,23.1477,23.1477,31595.0
2016-05-06 15:35:00,23.58,23.64,23.58,23.61,65919.0,23.1477,23.2066,23.1477,23.1771,65919.0
2016-05-06 15:40:00,23.62,23.62,23.57,23.59,51250.0,23.187,23.187,23.1379,23.1575,51250.0
2016-05-06 15:45:00,23.59,23.62,23.59,23.62,34519.0,23.1575,23.187,23.1575,23.187,34519.0
2016-05-06 15:50:00,23.62,23.62,23.61,23.61,37528.0,23.187,23.187,23.1771,23.1771,37528.0
2016-05-06 15:55:00,23.62,23.62,23.6,23.61,170492.0,23.187,23.187,23.1673,23.1771,170492.0
2016-05-09 09:30:00,23.56,23.58,23.46,23.55,24698.0,23.1281,23.1477,23.0299,23.1182,24698.0
2016-05-09 09:35:00,23.55,23.57,23.52,23.57,7574.0,23.1182,23.1379,23.0888,23.1379,7574.0
2016-05-09 09:40:00,23.58,23.6,23.51,23.58,10940.0,23.1477,23.1673,23.079,23.1477,10940.0
2016-05-09 09:45:00,23.58,23.58,23.45,23.48,16602.0,23.1477,23.1477,23.0201,23.0495,16602.0
2016-05-09 09:50:00,23.47,23.51,23.44,23.5,9825.0,23.0397,23.079,23.0103,23.0692,9825.0
2016-05-09 09:55:00,23.48,23.55,23.44,23.54,15015.0,23.0495,23.1182,23.0103,23.1084,15015.0
2016-05-09 10:00:00,23.54,23.55,23.47,23.48,19133.0,23.1084,23.1182,23.0397,23.0495,19133.0
2016-05-09 10:05:00,23.49,23.57,23.44,23.48,36166.0,23.0593,23.1379,23.0103,23.0495,36166.0
2016-05-09 10:10:00,23.47,23.54,23.45,23.49,19654.0,23.0397,23.1084,23.0201,23.0593,19654.0
2016-05-09 10:15:00,23.48,23.49,23.42,23.43,35021.0,23.0495,23.0593,22.9906,23.0004,35021.0
2016-05-09 10:20:00,23.43,23.47,23.36,23.36,53325.0,23.0004,23.0397,22.9317,22.9317,53325.0
2016-05-09 10:25:00,23.36,23.44,23.36,23.44,18133.0,22.9317,23.0103,22.9317,23.0103,18133.0
2016-05-09 10:30:00,23.44,23.44,23.37,23.39,30828.0,23.0103,23.0103,22.9415,22.9612,30828.0
2016-05-09 10:35:00,23.38,23.4,23.34,23.36,30796.0,22.9514,22.971,22.9121,22.9317,30796.0
2016-05-09 10:40:00,23.36,23.37,23.33,23.36,30849.0,22.9317,22.9415,22.9023,22.9317,30849.0
2016-05-09 10:45:00,23.36,23.39,23.33,23.39,20468.0,22.9317,22.9612,22.9023,22.9612,20468.0
2016-05-09 10:50:00,23.38,23.39,23.34,23.38,23245.0,22.9514,22.9612,22.9121,22.9514,23245.0
2016-05-09 10:55:00,23.38,23.38,23.32,23.35,16194.0,22.9514,22.9514,22.8925,22.9219,16194.0
2016-05-09 11:00:00,23.35,23.38,23.32,23.34,21843.0,22.9219,22.9514,22.8925,22.9121,21843.0
2016-05-09 11:05:00,23.35,23.35,23.3,23.31,17510.0,22.9219,22.9219,22.8728,22.8826,17510.0
2016-05-09 11:10:00,23.3,23.31,23.22,23.23,33872.0,22.8728,22.8826,22.7943,22.8041,33872.0
2016-05-09 11:15:00,23.22,23.23,23.17,23.18,15719.0,22.7943,22.8041,22.7452,22.755,15719.0
2016-05-09 11:20:00,23.17,23.21,23.16,23.19,43738.0,22.7452,22.7845,22.7354,22.7648,43738.0
2016-05-09 11:25:00,23.18,23.25,23.16,23.25,16752.0,22.755,22.8237,22.7354,22.8237,16752.0
2016-05-09 11:30:00,23.26,23.28,23.21,23.23,20957.0,22.8336,22.8532,22.7845,22.8041,20957.0
2016-05-09 11:35:00,23.23,23.27,23.22,23.27,8390.0,22.8041,22.8434,22.7943,22.8434,8390.0
2016-05-09 11:40:00,23.26,23.28,23.22,23.26,15980.0,22.8336,22.8532,22.7943,22.8336,15980.0
2016-05-09 11:45:00,23.26,23.26,23.22,23.25,16745.0,22.8336,22.8336,22.7943,22.8237,16745.0
2016-05-09 11:50:00,23.27,23.29,23.26,23.26,5823.0,22.8434,22.863,22.8336,22.8336,5823.0
2016-05-09 11:55:00,23.26,23.27,23.25,23.25,11056.0,22.8336,22.8434,22.8237,22.8237,11056.0
2016-05-09 12:00:00,23.24,23.28,23.23,23.28,11375.0,22.8139,22.8532,22.8041,22.8532,11375.0
2016-05-09 12:05:00,23.28,23.29,23.21,23.21,11963.0,22.8532,22.863,22.7845,22.7845,11963.0
2016-05-09 12:10:00,23.21,23.28,23.21,23.28,11076.0,22.7845,22.8532,22.7845,22.8532,11076.0
2016-05-09 12:15:00,23.28,23.29,23.23,23.28,12703.0,22.8532,22.863,22.8041,22.8532,12703.0
2016-05-09 12:20:00,23.27,23.32,23.26,23.28,8241.0,22.8434,22.8925,22.8336,22.8532,8241.0
2016-05-09 12:25:00,23.29,23.3,23.28,23.28,4580.0,22.863,22.8728,22.8532,22.8532,4580.0
2016-05-09 12:30:00,23.28,23.29,23.24,23.24,6962.0,22.8532,22.863,22.8139,22.8139,6962.0
2016-05-09 12:35:00,23.24,23.26,23.22,23.25,9448.0,22.8139,22.8336,22.7943,22.8237,9448.0
2016-05-09 12:40:00,23.25,23.26,23.24,23.24,6100.0,22.8237,22.8336,22.8139,22.8139,6100.0
2016-05-09 12:45:00,23.25,23.28,23.24,23.25,6747.0,22.8237,22.8532,22.8139,22.8237,6747.0
2016-05-09 12:50:00,23.25,23.28,23.23,23.28,11004.0,22.8237,22.8532,22.8041,22.8532,11004.0
2016-05-09 12:55:00,23.28,23.3,23.27,23.3,5782.0,22.8532,22.8728,22.8434,22.8728,5782.0
2016-05-09 13:00:00,23.3,23.33,23.3,23.33,13891.0,22.8728,22.9023,22.8728,22.9023,13891.0
2016-05-09 13:05:00,23.33,23.35,23.31,23.35,6484.0,22.9023,22.9219,22.8826,22.9219,6484.0
2016-05-09 13:10:00,23.36,23.37,23.33,23.36,10306.0,22.9317,22.9415,22.9023,22.9317,10306.0
2016-05-09 13:15:00,23.36,23.36,23.3,23.3,4153.0,22.9317,22.9317,22.8728,22.8728,4153.0
2016-05-09 13:20:00,23.31,23.35,23.3,23.32,9956.0,22.8826,22.9219,22.8728,22.8925,9956.0
2016-05-09 13:25:00,23.32,23.35,23.32,23.35,10106.0,22.8925,22.9219,22.8925,22.9219,10106.0
2016-05-09 13:30:00,23.36,23.39,23.36,23.37,9470.0,22.9317,22.9612,22.9317,22.9415,9470.0
2016-05-09 13:35:00,23.37,23.39,23.34,23.35,8800.0,22.9415,22.9612,22.9121,22.9219,8800.0
2016-05-09 13:40:00,23.35,23.37,23.34,23.36,22759.0,22.9219,22.9415,22.9121,22.9317,22759.0
2016-05-09 13:45:00,23.35,23.35,23.31,23.32,10607.0,22.9219,22.9219,22.8826,22.8925,10607.0
2016-05-09 13:50:00,23.33,23.34,23.29,23.3,7101.0,22.9023,22.9121,22.863,22.8728,7101.0
2016-05-09 13:55:00,23.29,23.34,23.28,23.32,8085.0,22.863,22.9121,22.8532,22.8925,8085.0
2016-05-09 14:00:00,23.32,23.34,23.3,23.3,7676.0,22.8925,22.9121,22.8728,22.8728,7676.0
2016-05-09 14:05:00,23.3,23.31,23.25,23.26,21803.0,22.8728,22.8826,22.8237,22.8336,21803.0
2016-05-09 14:10:00,23.26,23.29,23.25,23.29,12158.0,22.8336,22.863,22.8237,22.863,12158.0
2016-05-09 14:15:00,23.28,23.3,23.27,23.29,8231.0,22.8532,22.8728,22.8434,22.863,8231.0
2016-05-09 14:20:00,23.29,23.3,23.28,23.28,7700.0,22.863,22.8728,22.8532,22.8532,7700.0
2016-05-09 14:25:00,23.29,23.31,23.28,23.29,15811.0,22.863,22.8826,22.8532,22.863,15811.0
2016-05-09 14:30:00,23.29,23.29,23.28,23.28,3700.0,22.863,22.863,22.8532,22.8532,3700.0
2016-05-09 14:35:00,23.29,23.31,23.28,23.3,12050.0,22.863,22.8826,22.8532,22.8728,12050.0
2016-05-09 14:40:00,23.31,23.32,23.28,23.28,13535.0,22.8826,22.8925,22.8532,22.8532,13535.0
2016-05-09 14:45:00,23.29,23.3,23.26,23.3,12798.0,22.863,22.8728,22.8336,22.8728,12798.0
2016-05-09 14:50:00,23.3,23.36,23.3,23.35,16078.0,22.8728,22.9317,22.8728,22.9219,16078.0
2016-05-09 14:55:00,23.34,23.34,23.3,23.32,13831.0,22.9121,22.9121,22.8728,22.8925,13831.0
2016-05-09 15:00:00,23.33,23.34,23.31,23.34,15829.0,22.9023,22.9121,22.8826,22.9121,15829.0
2016-05-09 15:05:00,23.34,23.36,23.3,23.32,17229.0,22.9121,22.9317,22.8728,22.8925,17229.0
2016-05-09 15:10:00,23.32,23.32,23.3,23.32,12020.0,22.8925,22.8925,22.8728,22.8925,12020.0
2016-05-09 15:15:00,23.32,23.32,23.28,23.28,17726.0,22.8925,22.8925,22.8532,22.8532,17726.0
2016-05-09 15:20:00,23.29,23.29,23.28,23.28,9204.0,22.863,22.863,22.8532,22.8532,9204.0
2016-05-09 15:25:00,23.29,23.3,23.25,23.25,23541.0,22.863,22.8728,22.8237,22.8237,23541.0
2016-05-09 15:30:00,23.25,23.27,23.24,23.25,19423.0,22.8237,22.8434,22.8139,22.8237,19423.0
2016-05-09 15:35:00,23.24,23.27,23.24,23.27,29687.0,22.8139,22.8434,22.8139,22.8434,29687.0
2016-05-09 15:40:00,23.26,23.26,23.2,23.21,47307.0,22.8336,22.8336,22.7747,22.7845,47307.0
2016-05-09 15:45:00,23.22,23.26,23.21,23.23,49636.0,22.7943,22.8336,22.7845,22.8041,49636.0
2016-05-09 15:50:00,23.22,23.23,23.22,23.22,40042.0,22.7943,22.8041,22.7943,22.7943,40042.0
2016-05-09 15:55:00,23.22,23.23,23.21,23.21,80634.0,22.7943,22.8041,22.7845,22.7845,80634.0
2016-05-10 09:30:00,23.39,23.55,23.39,23.42,25134.0,22.9612,23.1182,22.9612,22.9906,25134.0
2016-05-10 09:35:00,23.43,23.51,23.39,23.49,28278.0,23.0004,23.079,22.9612,23.0593,28278.0
2016-05-10 09:40:00,23.5,23.65,23.5,23.64,13701.0,23.0692,23.2164,23.0692,23.2066,13701.0
2016-05-10 09:45:00,23.64,23.67,23.59,23.65,18329.0,23.2066,23.236,23.1575,23.2164,18329.0
2016-05-10 09:50:00,23.67,23.69,23.6,23.6,8960.0,23.236,23.2557,23.1673,23.1673,8960.0
2016-05-10 09:55:00,23.61,23.61,23.55,23.6,6863.0,23.1771,23.1771,23.1182,23.1673,6863.0
2016-05-10 10:00:00,23.61,23.61,23.55,23.59,24320.0,23.1771,23.1771,23.1182,23.1575,24320.0
2016-05-10 10:05:00,23.59,23.59,23.51,23.52,17146.0,23.1575,23.1575,23.079,23.0888,17146.0
2016-05-10 10:10:00,23.52,23.55,23.52,23.54,12655.0,23.0888,23.1182,23.0888,23.1084,12655.0
2016-05-10 10:15:00,23.54,23.61,23.54,23.54,19754.0,23.1084,23.1771,23.1084,23.1084,19754.0
2016-05-10 10:20:00,23.54,23.58,23.5,23.52,21954.0,23.1084,23.1477,23.0692,23.0888,21954.0
2016-05-10 10:25:00,23.52,23.58,23.52,23.56,9947.0,23.0888,23.1477,23.0888,23.1281,9947.0
2016-05-10 10:30:00,23.57,23.6,23.55,23.59,13349.0,23.1379,23.1673,23.1182,23.1575,13349.0
2016-05-10 10:35:00,23.6,23.62,23.56,23.57,14230.0,23.1673,23.187,23.1281,23.1379,14230.0
2016-05-10 10:40:00,23.57,23.62,23.57,23.61,16029.0,23.1379,23.187,23.1379,23.1771,16029.0
2016-05-10 10:45:00,23.61,23.66,23.61,23.65,30611.0,23.1771,23.2262,23.1771,23.2164,30611.0
2016-05-10 10:50:00,23.65,23.65,23.61,23.63,7900.0,23.2164,23.2164,23.1771,23.1968,7900.0
2016-05-10 10:55:00,23.63,23.63,23.59,23.59,11753.0,23.1968,23.1968,23.1575,23.1575,11753.0
2016-05-10 11:00:00,23.58,23.59,23.55,23.56,10905.0,23.1477,23.1575,23.1182,23.1281,10905.0
2016-05-10 11:05:00,23.55,23.56,23.53,23.55,13039.0,23.1182,23.1281,23.0986,23.1182,13039.0
2016-05-10 11:10:00,23.55,23.56,23.53,23.54,11080.0,23.1182,23.1281,23.0986,23.1084,11080.0
2016-05-10 11:15:00,23.54,23.55,23.51,23.52,7539.0,23.1084,23.1182,23.079,23.0888,7539.0
2016-05-10 11:20:00,23.52,23.55,23.52,23.55,12767.0,23.0888,23.1182,23.0888,23.1182,12767.0
2016-05-10 11:25:00,23.55,23.58,23.52,23.58,15154.0,23.1182,23.1477,23.0888,23.1477,15154.0
2016-05-10 11:30:00,23.58,23.59,23.52,23.52,18903.0,23.1477,23.1575,23.0888,23.0888,18903.0
2016-05-10 11:35:00,23.52,23.54,23.51,23.54,12112.0,23.0888,23.1084,23.079,23.1084,12112.0
2016-05-10 11:40:00,23.53,23.53,23.47,23.48,13833.0,23.0986,23.0986,23.0397,23.0495,13833.0
2016-05-10 11:45:00,23.48,23.52,23.48,23.5,8918.0,23.0495,23.0888,23.0495,23.0692,8918.0
2016-05-10 11:50:00,23.51,23.55,23.51,23.54,11107.0,23.079,23.1182,23.079,23.1084,11107.0
2016-05-10 11:55:00,23.55,23.57,23.54,23.55,16208.0,23.1182,23.1379,23.1084,23.1182,16208.0
2016-05-10 12:00:00,23.56,23.58,23.55,23.55,10047.0,23.1281,23.1477,23.1182,23.1182,10047.0
2016-05-10 12:05:00,23.56,23.58,23.55,23.56,9252.0,23.1281,23.1477,23.1182,23.1281,9252.0
2016-05-10 12:10:00,23.56,23.6,23.56,23.58,10370.0,23.1281,23.1673,23.1281,23.1477,10370.0
2016-05-10 12:15:00,23.59,23.62,23.59,23.61,13204.0,23.1575,23.187,23.1575,23.1771,13204.0
2016-05-10 12:20:00,23.61,23.64,23.6,23.61,13048.0,23.1771,23.2066,23.1673,23.1771,13048.0
2016-05-10 12:25:00,23.61,23.62,23.59,23.62,9625.0,23.1771,23.187,23.1575,23.187,9625.0
2016-05-10 12:30:00,23.63,23.63,23.59,23.6,10938.0,23.1968,23.1968,23.1575,23.1673,10938.0
2016-05-10 12:35:00,23.61,23.63,23.57,23.58,12605.0,23.1771,23.1968,23.1379,23.1477,12605.0
2016-05-10 12:40:00,23.58,23.6,23.58,23.59,9127.0,23.1477,23.1673,23.1477,23.1575,9127.0
2016-05-10 12:45:00,23.59,23.61,23.58,23.6,7386.0,23.1575,23.1771,23.1477,23.1673,7386.0
2016-05-10 12:50:00,23.59,23.61,23.58,23.61,9515.0,23.1575,23.1771,23.1477,23.1771,9515.0
2016-05-10 12:55:00,23.61,23.62,23.6,23.61,9226.0,23.1771,23.187,23.1673,23.1771,9226.0
2016-05-10 13:00:00,23.62,23.64,23.61,23.61,9301.0,23.187,23.2066,23.1771,23.1771,9301.0
2016-05-10 13:05:00,23.61,23.63,23.61,23.63,7757.0,23.1771,23.1968,23.1771,23.1968,7757.0
2016-05-10 13:10:00,23.63,23.64,23.62,23.63,14908.0,23.1968,23.2066,23.187,23.1968,14908.0
2016-05-10 13:15:00,23.62,23.63,23.61,23.62,8941.0,23.187,23.1968,23.1771,23.187,8941.0
2016-05-10 13:20:00,23.62,23.65,23.62,23.63,13864.0,23.187,23.2164,23.187,23.1968,13864.0
2016-05-10 13:25:00,23.63,23.66,23.63,23.65,22052.0,23.1968,23.2262,23.1968,23.2164,22052.0
2016-05-10 13:30:00,23.64,23.65,23.62,23.62,8637.0,23.2066,23.2164,23.187,23.187,8637.0
2016-05-10 13:35:00,23.62,23.63,23.6,23.62,7180.0,23.187,23.1968,23.1673,23.187,7180.0
2016-05-10 13:40:00,23.63,23.65,23.62,23.63,5670.0,23.1968,23.2164,23.187,23.1968,5670.0
2016-05-10 13:45:00,23.63,23.65,23.63,23.64,6641.0,23.1968,23.2164,23.1968,23.2066,6641.0
2016-05-10 13:50:00,23.63,23.68,23.63,23.67,14049.0,23.1968,23.2459,23.1968,23.236,14049.0
2016-05-10 13:55:00,23.67,23.68,23.66,23.67,3400.0,23.236,23.2459,23.2262,23.236,3400.0
2016-05-10 14:00:00,23.68,23.69,23.65,23.67,19521.0,23.2459,23.2557,23.2164,23.236,19521.0
2016-05-10 14:05:00,23.66,23.67,23.63,23.63,10635.0,23.2262,23.236,23.1968,23.1968,10635.0
2016-05-10 14:10:00,23.64,23.67,23.63,23.66,13352.0,23.2066,23.236,23.1968,23.2262,13352.0
2016-05-10 14:15:00,23.66,23.66,23.64,23.66,8909.0,23.2262,23.2262,23.2066,23.2262,8909.0
2016-05-10 14:20:00,23.65,23.67,23.65,23.66,9009.0,23.2164,23.236,23.2164,23.2262,9009.0
2016-05-10 14:25:00,23.66,23.68,23.65,23.68,9407.0,23.2262,23.2459,23.2164,23.2459,9407.0
2016-05-10 14:30:00,23.66,23.66,23.65,23.66,3600.0,23.2262,23.2262,23.2164,23.2262,3600.0
2016-05-10 14:35:00,23.66,23.67,23.64,23.65,46748.0,23.2262,23.236,23.2066,23.2164,46748.0
2016-05-10 14:40:00,23.65,23.69,23.65,23.68,47608.0,23.2164,23.2557,23.2164,23.2459,47608.0
2016-05-10 14:45:00,23.69,23.71,23.69,23.7,12843.0,23.2557,23.2753,23.2557,23.2655,12843.0
2016-05-10 14:50:00,23.69,23.7,23.66,23.67,13969.0,23.2557,23.2655,23.2262,23.236,13969.0
2016-05-10 14:55:00,23.66,23.69,23.66,23.67,12781.0,23.2262,23.2557,23.2262,23.236,12781.0
2016-05-10 15:00:00,23.68,23.69,23.67,23.69,12807.0,23.2459,23.2557,23.236,23.2557,12807.0
2016-05-10 15:05:00,23.68,23.7,23.68,23.7,13887.0,23.2459,23.2655,23.2459,23.2655,13887.0
2016-05-10 15:10:00,23.7,23.71,23.69,23.7,28503.0,23.2655,23.2753,23.2557,23.2655,28503.0
2016-05-10 15:15:00,23.7,23.71,23.69,23.7,10672.0,23.2655,23.2753,23.2557,23.2655,10672.0
2016-05-10 15:20:00,23.7,23.71,23.67,23.68,52117.0,23.2655,23.2753,23.236,23.2459,52117.0
2016-05-10 15:25:00,23.68,23.7,23.67,23.69,34157.0,23.2459,23.2655,23.236,23.2557,34157.0
2016-05-10 15:30:00,23.69,23.7,23.66,23.66,32039.0,23.2557,23.2655,23.2262,23.2262,32039.0
2016-05-10 15:35:00,23.66,23.68,23.65,23.66,44234.0,23.2262,23.2459,23.2164,23.2262,44234.0
2016-05-10 15:40:00,23.65,23.67,23.64,23.65,76546.0,23.2164,23.236,23.2066,23.2164,76546.0
2016-05-10 15:45:00,23.64,23.66,23.63,23.66,69287.0,23.2066,23.2262,23.1968,23.2262,69287.0
2016-05-10 15:50:00,23.65,23.66,23.65,23.66,44417.0,23.2164,23.2262,23.2164,23.2262,44417.0
2016-05-10 15:55:00,23.65,23.68,23.65,23.66,124429.0,23.2164,23.2459,23.2164,23.2262,124429.0
2016-05-11 09:30:00,23.66,23.74,23.61,23.69,18596.0,23.2262,23.3048,23.1771,23.2557,18596.0
2016-05-11 09:35:00,23.69,23.76,23.69,23.75,18385.0,23.2557,23.3244,23.2557,23.3146,18385.0
2016-05-11 09:40:00,23.74,23.77,23.73,23.76,18318.0,23.3048,23.3342,23.2949,23.3244,18318.0
2016-05-11 09:45:00,23.75,23.78,23.64,23.65,33501.0,23.3146,23.344,23.2066,23.2164,33501.0
2016-05-11 09:50:00,23.65,23.65,23.6,23.64,9580.0,23.2164,23.2164,23.1673,23.2066,9580.0
2016-05-11 09:55:00,23.63,23.63,23.59,23.6,2510.0,23.1968,23.1968,23.1575,23.1673,2510.0
2016-05-11 10:00:00,23.59,23.62,23.56,23.57,20605.0,23.1575,23.187,23.1281,23.1379,20605.0
2016-05-11 10:05:00,23.56,23.61,23.56,23.57,31050.0,23.1281,23.1771,23.1281,23.1379,31050.0
2016-05-11 10:10:00,23.58,23.58,23.53,23.53,21900.0,23.1477,23.1477,23.0986,23.0986,21900.0
2016-05-11 10:15:00,23.54,23.59,23.51,23.55,18809.0,23.1084,23.1575,23.079,23.1182,18809.0
2016-05-11 10:20:00,23.55,23.64,23.55,23.64,12744.0,23.1182,23.2066,23.1182,23.2066,12744.0
2016-05-11 10:25:00,23.64,23.65,23.6,23.64,11894.0,23.2066,23.2164,23.1673,23.2066,11894.0
2016-05-11 10:30:00,23.66,23.72,23.65,23.68,61363.0,23.2262,23.2851,23.2164,23.2459,61363.0
2016-05-11 10:35:00,23.68,23.77,23.67,23.75,57784.0,23.2459,23.3342,23.236,23.3146,57784.0
2016-05-11 10:40:00,23.75,23.75,23.64,23.65,42018.0,23.3146,23.3146,23.2066,23.2164,42018.0
2016-05-11 10:45:00,23.65,23.66,23.63,23.64,58406.0,23.2164,23.2262,23.1968,23.2066,58406.0
2016-05-11 10:50:00,23.64,23.7,23.63,23.69,54522.0,23.2066,23.2655,23.1968,23.2557,54522.0
2016-05-11 10:55:00,23.7,23.74,23.67,23.68,37430.0,23.2655,23.3048,23.236,23.2459,37430.0
2016-05-11 11:00:00,23.67,23.69,23.57,23.58,20720.0,23.236,23.2557,23.1379,23.1477,20720.0
2016-05-11 11:05:00,23.57,23.63,23.56,23.62,25591.0,23.1379,23.1968,23.1281,23.187,25591.0
2016-05-11 11:10:00,23.62,23.64,23.59,23.64,14135.0,23.187,23.2066,23.1575,23.2066,14135.0
2016-05-11 11:15:00,23.64,23.67,23.63,23.63,12700.0,23.2066,23.236,23.1968,23.1968,12700.0
2016-05-11 11:20:00,23.63,23.68,23.63,23.67,16927.0,23.1968,23.2459,23.1968,23.236,16927.0
2016-05-11 11:25:00,23.67,23.68,23.65,23.65,6470.0,23.236,23.2459,23.2164,23.2164,6470.0
2016-05-11 11:30:00,23.65,23.72,23.63,23.7,27996.0,23.2164,23.2851,23.1968,23.2655,27996.0
2016-05-11 11:35:00,23.71,23.75,23.69,23.71,34895.0,23.2753,23.3146,23.2557,23.2753,34895.0
2016-05-11 11:40:00,23.71,23.75,23.69,23.75,17052.0,23.2753,23.3146,23.2557,23.3146,17052.0
2016-05-11 11:45:00,23.74,23.77,23.7,23.7,15734.0,23.3048,23.3342,23.2655,23.2655,15734.0
2016-05-11 11:50:00,23.71,23.75,23.7,23.73,21990.0,23.2753,23.3146,23.2655,23.2949,21990.0
2016-05-11 11:55:00,23.75,23.77,23.74,23.76,14009.0,23.3146,23.3342,23.3048,23.3244,14009.0
2016-05-11 12:00:00,23.76,23.79,23.76,23.78,17501.0,23.3244,23.3538,23.3244,23.344,17501.0
2016-05-11 12:05:00,23.78,23.79,23.76,23.77,10509.0,23.344,23.3538,23.3244,23.3342,10509.0
2016-05-11 12:10:00,23.77,23.8,23.77,23.78,21480.0,23.3342,23.3637,23.3342,23.344,21480.0
2016-05-11 12:15:00,23.78,23.81,23.78,23.8,12344.0,23.344,23.3735,23.344,23.3637,12344.0
2016-05-11 12:20:00,23.79,23.81,23.78,23.8,11997.0,23.3538,23.3735,23.344,23.3637,11997.0
2016-05-11 12:25:00,23.79,23.79,23.76,23.79,21616.0,23.3538,23.3538,23.3244,23.3538,21616.0
2016-05-11 12:30:00,23.8,23.8,23.77,23.78,9077.0,23.3637,23.3637,23.3342,23.344,9077.0
2016-05-11 12:35:00,23.79,23.81,23.78,23.8,12517.0,23.3538,23.3735,23.344,23.3637,12517.0
2016-05-11 12:40:00,23.79,23.79,23.77,23.78,18757.0,23.3538,23.3538,23.3342,23.344,18757.0
2016-05-11 12:45:00,23.77,23.77,23.73,23.73,16153.0,23.3342,23.3342,23.2949,23.2949,16153.0
2016-05-11 12:50:00,23.74,23.74,23.7,23.71,9205.0,23.3048,23.3048,23.2655,23.2753,9205.0
2016-05-11 12:55:00,23.7,23.73,23.69,23.72,23897.0,23.2655,23.2949,23.2557,23.2851,23897.0
2016-05-11 13:00:00,23.72,23.72,23.69,23.7,13613.0,23.2851,23.2851,23.2557,23.2655,13613.0
2016-05-11 13:05:00,23.71,23.76,23.71,23.74,11094.0,23.2753,23.3244,23.2753,23.3048,11094.0
2016-05-11 13:10:00,23.74,23.75,23.73,23.74,6707.0,23.3048,23.3146,23.2949,23.3048,6707.0
2016-05-11 13:15:00,23.73,23.74,23.72,23.74,13530.0,23.2949,23.3048,23.2851,23.3048,13530.0
2016-05-11 13:20:00,23.75,23.76,23.73,23.73,6261.0,23.3146,23.3244,23.2949,23.2949,6261.0
2016-05-11 13:25:00,23.73,23.74,23.7,23.72,20573.0,23.2949,23.3048,23.2655,23.2851,20573.0
2016-05-11 13:30:00,23.71,23.73,23.71,23.72,11551.0,23.2753,23.2949,23.2753,23.2851,11551.0
2016-05-11 13:35:00,23.71,23.75,23.71,23.72,18134.0,23.2753,23.3146,23.2753,23.2851,18134.0
2016-05-11 13:40:00,23.72,23.72,23.71,23.71,8957.0,23.2851,23.2851,23.2753,23.2753,8957.0
2016-05-11 13:45:00,23.72,23.74,23.71,23.74,14025.0,23.2851,23.3048,23.2753,23.3048,14025.0
2016-05-11 13:50:00,23.73,23.74,23.71,23.72,35999.0,23.2949,23.3048,23.2753,23.2851,35999.0
2016-05-11 13:55:00,23.71,23.72,23.7,23.71,9022.0,23.2753,23.2851,23.2655,23.2753,9022.0
2016-05-11 14:00:00,23.7,23.71,23.68,23.68,19032.0,23.2655,23.2753,23.2459,23.2459,19032.0
2016-05-11 14:05:00,23.69,23.71,23.68,23.7,49039.0,23.2557,23.2753,23.2459,23.2655,49039.0
2016-05-11 14:10:00,23.7,23.72,23.69,23.72,48753.0,23.2655,23.2851,23.2557,23.2851,48753.0
2016-05-11 14:15:00,23.71,23.72,23.66,23.66,19394.0,23.2753,23.2851,23.2262,23.2262,19394.0
2016-05-11 14:20:00,23.66,23.69,23.66,23.68,24226.0,23.2262,23.2557,23.2262,23.2459,24226.0
2016-05-11 14:25:00,23.68,23.71,23.67,23.69,24675.0,23.2459,23.2753,23.236,23.2557,24675.0
2016-05-11 14:30:00,23.69,23.7,23.67,23.68,12778.0,23.2557,23.2655,23.236,23.2459,12778.0
2016-05-11 14:35:00,23.68,23.71,23.67,23.71,27034.0,23.2459,23.2753,23.236,23.2753,27034.0
2016-05-11 14:40:00,23.7,23.71,23.68,23.68,11365.0,23.2655,23.2753,23.2459,23.2459,11365.0
2016-05-11 14:45:00,23.68,23.68,23.64,23.64,26093.0,23.2459,23.2459,23.2066,23.2066,26093.0
2016-05-11 14:50:00,23.64,23.67,23.63,23.66,22642.0,23.2066,23.236,23.1968,23.2262,22642.0
2016-05-11 14:55:00,23.66,23.67,23.64,23.67,29520.0,23.2262,23.236,23.2066,23.236,29520.0
2016-05-11 15:00:00,23.67,23.68,23.64,23.65,26847.0,23.236,23.2459,23.2066,23.2164,26847.0
2016-05-11 15:05:00,23.65,23.72,23.65,23.69,29240.0,23.2164,23.2851,23.2164,23.2557,29240.0
2016-05-11 15:10:00,23.69,23.73,23.69,23.72,26945.0,23.2557,23.2949,23.2557,23.2851,26945.0
2016-05-11 15:15:00,23.72,23.72,23.69,23.7,38158.0,23.2851,23.2851,23.2557,23.2655,38158.0
2016-05-11 15:20:00,23.7,23.74,23.69,23.7,37150.0,23.2655,23.3048,23.2557,23.2655,37150.0
2016-05-11 15:25:00,23.7,23.73,23.67,23.69,35438.0,23.2655,23.2949,23.236,23.2557,35438.0
2016-05-11 15:30:00,23.68,23.71,23.67,23.71,48966.0,23.2459,23.2753,23.236,23.2753,48966.0
2016-05-11 15:35:00,23.71,23.71,23.67,23.67,51614.0,23.2753,23.2753,23.236,23.236,51614.0
2016-05-11 15:40:00,23.67,23.68,23.63,23.63,44381.0,23.236,23.2459,23.1968,23.1968,44381.0
2016-05-11 15:45:00,23.64,23.66,23.63,23.65,78484.0,23.2066,23.2262,23.1968,23.2164,78484.0
2016-05-11 15:50:00,23.66,23.66,23.64,23.64,54902.0,23.2262,23.2262,23.2066,23.2066,54902.0
2016-05-11 15:55:00,23.64,23.65,23.63,23.63,102860.0,23.2066,23.2164,23.1968,23.1968,102860.0
2016-05-12 09:30:00,23.79,23.9,23.72,23.84,28183.0,23.3538,23.4618,23.2851,23.4029,28183.0
2016-05-12 09:35:00,23.84,23.95,23.81,23.87,12816.0,23.4029,23.5109,23.3735,23.4324,12816.0
2016-05-12 09:40:00,23.87,23.87,23.76,23.79,21147.0,23.4324,23.4324,23.3244,23.3538,21147.0
2016-05-12 09:45:00,23.78,23.8,23.69,23.79,20820.0,23.344,23.3637,23.2557,23.3538,20820.0
2016-05-12 09:50:00,23.77,23.84,23.71,23.75,17650.0,23.3342,23.4029,23.2753,23.3146,17650.0
2016-05-12 09:55:00,23.74,23.74,23.67,23.68,18033.0,23.3048,23.3048,23.236,23.2459,18033.0
2016-05-12 10:00:00,23.67,23.73,23.67,23.68,20957.0,23.236,23.2949,23.236,23.2459,20957.0
2016-05-12 10:05:00,23.69,23.69,23.62,23.67,24317.0,23.2557,23.2557,23.187,23.236,24317.0
2016-05-12 10:10:00,23.67,23.74,23.65,23.72,13923.0,23.236,23.3048,23.2164,23.2851,13923.0
2016-05-12 10:15:00,23.72,23.74,23.63,23.64,9894.0,23.2851,23.3048,23.1968,23.2066,9894.0
2016-05-12 10:20:00,23.64,23.69,23.63,23.67,15053.0,23.2066,23.2557,23.1968,23.236,15053.0
2016-05-12 10:25:00,23.66,23.7,23.63,23.69,13354.0,23.2262,23.2655,23.1968,23.2557,13354.0
2016-05-12 10:30:00,23.67,23.67,23.61,23.63,15623.0,23.236,23.236,23.1771,23.1968,15623.0
2016-05-12 10:35:00,23.63,23.67,23.6,23.66,14588.0,23.1968,23.236,23.1673,23.2262,14588.0
2016-05-12 10:40:00,23.65,23.65,23.58,23.59,22556.0,23.2164,23.2164,23.1477,23.1575,22556.0
2016-05-12 10:45:00,23.59,23.65,23.58,23.62,16919.0,23.1575,23.2164,23.1477,23.187,16919.0
2016-05-12 10:50:00,23.6,23.65,23.59,23.63,21017.0,23.1673,23.2164,23.1575,23.1968,21017.0
2016-05-12 10:55:00,23.63,23.63,23.59,23.61,10119.0,23.1968,23.1968,23.1575,23.1771,10119.0
2016-05-12 11:00:00,23.6,23.62,23.53,23.55,30362.0,23.1673,23.187,23.0986,23.1182,30362.0
2016-05-12 11:05:00,23.55,23.55,23.47,23.48,14741.0,23.1182,23.1182,23.0397,23.0495,14741.0
2016-05-12 11:10:00,23.48,23.5,23.44,23.47,12022.0,23.0495,23.0692,23.0103,23.0397,12022.0
2016-05-12 11:15:00,23.47,23.48,23.43,23.47,17503.0,23.0397,23.0495,23.0004,23.0397,17503.0
2016-05-12 11:20:00,23.46,23.49,23.44,23.48,16633.0,23.0299,23.0593,23.0103,23.0495,16633.0
2016-05-12 11:25:00,23.47,23.51,23.46,23.46,9753.0,23.0397,23.079,23.0299,23.0299,9753.0
2016-05-12 11:30:00,23.47,23.53,23.47,23.48,18739.0,23.0397,23.0986,23.0397,23.0495,18739.0
2016-05-12 11:35:00,23.48,23.54,23.48,23.52,13206.0,23.0495,23.1084,23.0495,23.0888,13206.0
2016-05-12 11:40:00,23.51,23.53,23.45,23.45,17142.0,23.079,23.0986,23.0201,23.0201,17142.0
2016-05-12 11:45:00,23.46,23.49,23.43,23.47,19697.0,23.0299,23.0593,23.0004,23.0397,19697.0
2016-05-12 11:50:00,23.47,23.48,23.42,23.42,16587.0,23.0397,23.0495,22.9906,22.9906,16587.0
2016-05-12 11:55:00,23.42,23.42,23.37,23.39,13268.0,22.9906,22.9906,22.9415,22.9612,13268.0
2016-05-12 12:00:00,23.38,23.41,23.36,23.39,9201.0,22.9514,22.9808,22.9317,22.9612,9201.0
2016-05-12 12:05:00,23.39,23.43,23.39,23.43,13536.0,22.9612,23.0004,22.9612,23.0004,13536.0
2016-05-12 12:10:00,23.42,23.42,23.4,23.42,8958.0,22.9906,22.9906,22.971,22.9906,8958.0
2016-05-12 12:15:00,23.41,23.44,23.4,23.44,14674.0,22.9808,23.0103,22.971,23.0103,14674.0
2016-05-12 12:20:00,23.44,23.48,23.43,23.43,14036.0,23.0103,23.0495,23.0004,23.0004,14036.0
2016-05-12 12:25:00,23.42,23.45,23.42,23.45,9933.0,22.9906,23.0201,22.9906,23.0201,9933.0
2016-05-12 12:30:00,23.45,23.47,23.45,23.45,6289.0,23.0201,23.0397,23.0201,23.0201,6289.0
2016-05-12 12:35:00,23.44,23.45,23.39,23.42,24507.0,23.0103,23.0201,22.9612,22.9906,24507.0
2016-05-12 12:40:00,23.42,23.46,23.41,23.44,5846.0,22.9906,23.0299,22.9808,23.0103,5846.0
2016-05-12 12:45:00,23.44,23.48,23.43,23.45,13226.0,23.0103,23.0495,23.0004,23.0201,13226.0
2016-05-12 12:50:00,23.46,23.47,23.44,23.45,3666.0,23.0299,23.0397,23.0103,23.0201,3666.0
2016-05-12 12:55:00,23.44,23.48,23.44,23.46,16629.0,23.0103,23.0495,23.0103,23.0299,16629.0
2016-05-12 13:00:00,23.47,23.49,23.45,23.46,11241.0,23.0397,23.0593,23.0201,23.0299,11241.0
2016-05-12 13:05:00,23.46,23.46,23.45,23.45,4932.0,23.0299,23.0299,23.0201,23.0201,4932.0
2016-05-12 13:10:00,23.45,23.45,23.42,23.44,12100.0,23.0201,23.0201,22.9906,23.0103,12100.0
2016-05-12 13:15:00,23.44,23.44,23.4,23.41,8429.0,23.0103,23.0103,22.971,22.9808,8429.0
2016-05-12 13:20:00,23.41,23.43,23.4,23.41,9884.0,22.9808,23.0004,22.971,22.9808,9884.0
2016-05-12 13:25:00,23.41,23.43,23.4,23.42,10231.0,22.9808,23.0004,22.971,22.9906,10231.0
2016-05-12 13:30:00,23.42,23.43,23.39,23.4,12263.0,22.9906,23.0004,22.9612,22.971,12263.0
2016-05-12 13:35:00,23.39,23.4,23.34,23.36,28696.0,22.9612,22.971,22.9121,22.9317,28696.0
2016-05-12 13:40:00,23.36,23.39,23.35,23.39,8616.0,22.9317,22.9612,22.9219,22.9612,8616.0
2016-05-12 13:45:00,23.38,23.39,23.35,23.36,16571.0,22.9514,22.9612,22.9219,22.9317,16571.0
2016-05-12 13:50:00,23.36,23.37,23.34,23.36,11347.0,22.9317,22.9415,22.9121,22.9317,11347.0
2016-05-12 13:55:00,23.36,23.37,23.33,23.36,17845.0,22.9317,22.9415,22.9023,22.9317,17845.0
2016-05-12 14:00:00,23.37,23.39,23.36,23.37,11489.0,22.9415,22.9612,22.9317,22.9415,11489.0
2016-05-12 14:05:00,23.38,23.41,23.38,23.39,10544.0,22.9514,22.9808,22.9514,22.9612,10544.0
2016-05-12 14:10:00,23.39,23.46,23.38,23.46,12376.0,22.9612,23.0299,22.9514,23.0299,12376.0
2016-05-12 14:15:00,23.46,23.48,23.45,23.46,16647.0,23.0299,23.0495,23.0201,23.0299,16647.0
2016-05-12 14:20:00,23.46,23.48,23.42,23.44,30692.0,23.0299,23.0495,22.9906,23.0103,30692.0
2016-05-12 14:25:00,23.44,23.46,23.41,23.43,52467.0,23.0103,23.0299,22.9808,23.0004,52467.0
2016-05-12 14:30:00,23.42,23.45,23.41,23.44,13864.0,22.9906,23.0201,22.9808,23.0103,13864.0
2016-05-12 14:35:00,23.44,23.46,23.42,23.45,28250.0,23.0103,23.0299,22.9906,23.0201,28250.0
2016-05-12 14:40:00,23.45,23.46,23.41,23.42,52283.0,23.0201,23.0299,22.9808,22.9906,52283.0
2016-05-12 14:45:00,23.42,23.45,23.42,23.45,23227.0,22.9906,23.0201,22.9906,23.0201,23227.0
2016-05-12 14:50:00,23.46,23.48,23.44,23.45,16921.0,23.0299,23.0495,23.0103,23.0201,16921.0
2016-05-12 14:55:00,23.46,23.47,23.43,23.47,31898.0,23.0299,23.0397,23.0004,23.0397,31898.0
2016-05-12 15:00:00,23.47,23.48,23.44,23.46,38401.0,23.0397,23.0495,23.0103,23.0299,38401.0
2016-05-12 15:05:00,23.46,23.49,23.46,23.48,13140.0,23.0299,23.0593,23.0299,23.0495,13140.0
2016-05-12 15:10:00,23.48,23.5,23.47,23.5,10550.0,23.0495,23.0692,23.0397,23.0692,10550.0
2016-05-12 15:15:00,23.5,23.5,23.46,23.47,25413.0,23.0692,23.0692,23.0299,23.0397,25413.0
2016-05-12 15:20:00,23.48,23.5,23.44,23.47,115446.0,23.0495,23.0692,23.0103,23.0397,115446.0
2016-05-12 15:25:00,23.48,23.5,23.47,23.48,23394.0,23.0495,23.0692,23.0397,23.0495,23394.0
2016-05-12 15:30:00,23.47,23.48,23.44,23.45,33111.0,23.0397,23.0495,23.0103,23.0201,33111.0
2016-05-12 15:35:00,23.45,23.46,23.43,23.45,27490.0,23.0201,23.0299,23.0004,23.0201,27490.0
2016-05-12 15:40:00,23.44,23.45,23.39,23.43,34885.0,23.0103,23.0201,22.9612,23.0004,34885.0
2016-05-12 15:45:00,23.42,23.43,23.4,23.41,56703.0,22.9906,23.0004,22.971,22.9808,56703.0
2016-05-12 15:50:00,23.4,23.41,23.36,23.38,101323.0,22.971,22.9808,22.9317,22.9514,101323.0
2016-05-12 15:55:00,23.37,23.43,23.36,23.41,230733.0,22.9415,23.0004,22.9317,22.9808,230733.0
2016-05-13 09:30:00,23.31,23.41,23.27,23.39,17924.0,22.8826,22.9808,22.8434,22.9612,17924.0
2016-05-13 09:35:00,23.38,23.53,23.38,23.48,26480.0,22.9514,23.0986,22.9514,23.0495,26480.0
2016-05-13 09:40:00,23.48,23.59,23.45,23.46,27824.0,23.0495,23.1575,23.0201,23.0299,27824.0
2016-05-13 09:45:00,23.47,23.47,23.41,23.46,31907.0,23.0397,23.0397,22.9808,23.0299,31907.0
2016-05-13 09:50:00,23.46,23.49,23.33,23.34,98251.0,23.0299,23.0593,22.9023,22.9121,98251.0
2016-05-13 09:55:00,23.35,23.35,23.26,23.27,31825.0,22.9219,22.9219,22.8336,22.8434,31825.0
2016-05-13 10:00:00,23.27,23.31,23.24,23.31,22850.0,22.8434,22.8826,22.8139,22.8826,22850.0
2016-05-13 10:05:00,23.3,23.32,23.18,23.18,23320.0,22.8728,22.8925,22.755,22.755,23320.0
2016-05-13 10:10:00,23.18,23.22,23.11,23.21,61755.0,22.755,22.7943,22.6863,22.7845,61755.0
2016-05-13 10:15:00,23.2,23.29,23.16,23.28,26218.0,22.7747,22.863,22.7354,22.8532,26218.0
2016-05-13 10:20:00,23.28,23.28,23.18,23.2,14567.0,22.8532,22.8532,22.755,22.7747,14567.0
2016-05-13 10:25:00,23.19,23.24,23.19,23.2,20892.0,22.7648,22.8139,22.7648,22.7747,20892.0
2016-05-13 10:30:00,23.2,23.2,23.05,23.05,156353.0,22.7747,22.7747,22.6274,22.6274,156353.0
2016-05-13 10:35:00,23.06,23.08,23.04,23.05,29559.0,22.6372,22.6569,22.6176,22.6274,29559.0
2016-05-13 10:40:00,23.06,23.1,23.05,23.08,20711.0,22.6372,22.6765,22.6274,22.6569,20711.0
2016-05-13 10:45:00,23.08,23.16,23.08,23.11,16778.0,22.6569,22.7354,22.6569,22.6863,16778.0
2016-05-13 10:50:00,23.12,23.18,23.11,23.16,15078.0,22.6961,22.755,22.6863,22.7354,15078.0
2016-05-13 10:55:00,23.16,23.21,23.16,23.2,17636.0,22.7354,22.7845,22.7354,22.7747,17636.0
2016-05-13 11:00:00,23.19,23.28,23.19,23.27,36438.0,22.7648,22.8532,22.7648,22.8434,36438.0
2016-05-13 11:05:00,23.28,23.32,23.26,23.28,25625.0,22.8532,22.8925,22.8336,22.8532,25625.0
2016-05-13 11:10:00,23.28,23.28,23.22,23.24,14780.0,22.8532,22.8532,22.7943,22.8139,14780.0
2016-05-13 11:15:00,23.23,23.26,23.19,23.23,24046.0,22.8041,22.8336,22.7648,22.8041,24046.0
2016-05-13 11:20:00,23.23,23.27,23.22,23.25,18391.0,22.8041,22.8434,22.7943,22.8237,18391.0
2016-05-13 11:25:00,23.25,23.3,23.23,23.26,18667.0,22.8237,22.8728,22.8041,22.8336,18667.0
2016-05-13 11:30:00,23.27,23.29,23.26,23.27,6828.0,22.8434,22.863,22.8336,22.8434,6828.0
2016-05-13 11:35:00,23.27,23.29,23.25,23.25,82650.0,22.8434,22.863,22.8237,22.8237,82650.0
2016-05-13 11:40:00,23.25,23.25,23.18,23.2,15282.0,22.8237,22.8237,22.755,22.7747,15282.0
2016-05-13 11:45:00,23.2,23.23,23.19,23.2,10840.0,22.7747,22.8041,22.7648,22.7747,10840.0
2016-05-13 11:50:00,23.2,23.23,23.17,23.19,20952.0,22.7747,22.8041,22.7452,22.7648,20952.0
2016-05-13 11:55:00,23.2,23.26,23.19,23.24,13608.0,22.7747,22.8336,22.7648,22.8139,13608.0
2016-05-13 12:00:00,23.24,23.25,23.21,23.23,13266.0,22.8139,22.8237,22.7845,22.8041,13266.0
2016-05-13 12:05:00,23.22,23.25,23.21,23.22,20598.0,22.7943,22.8237,22.7845,22.7943,20598.0
2016-05-13 12:10:00,23.21,23.24,23.2,23.22,11673.0,22.7845,22.8139,22.7747,22.7943,11673.0
2016-05-13 12:15:00,23.22,23.24,23.22,23.23,13340.0,22.7943,22.8139,22.7943,22.8041,13340.0
2016-05-13 12:20:00,23.22,23.26,23.2,23.26,14254.0,22.7943,22.8336,22.7747,22.8336,14254.0
2016-05-13 12:25:00,23.25,23.28,23.24,23.27,12108.0,22.8237,22.8532,22.8139,22.8434,12108.0
2016-05-13 12:30:00,23.27,23.27,23.21,23.21,23520.0,22.8434,22.8434,22.7845,22.7845,23520.0
2016-05-13 12:35:00,23.21,23.23,23.17,23.2,20985.0,22.7845,22.8041,22.7452,22.7747,20985.0
2016-05-13 12:40:00,23.2,23.2,23.13,23.13,10394.0,22.7747,22.7747,22.7059,22.7059,10394.0
2016-05-13 12:45:00,23.13,23.13,23.11,23.13,21095.0,22.7059,22.7059,22.6863,22.7059,21095.0
2016-05-13 12:50:00,23.13,23.16,23.12,23.14,18997.0,22.7059,22.7354,22.6961,22.7158,18997.0
2016-05-13 12:55:00,23.13,23.14,23.08,23.11,18571.0,22.7059,22.7158,22.6569,22.6863,18571.0
2016-05-13 13:00:00,23.09,23.13,23.08,23.13,18064.0,22.6667,22.7059,22.6569,22.7059,18064.0
2016-05-13 13:05:00,23.12,23.13,23.09,23.11,21608.0,22.6961,22.7059,22.6667,22.6863,21608.0
2016-05-13 13:10:00,23.1,23.14,23.09,23.13,16962.0,22.6765,22.7158,22.6667,22.7059,16962.0
2016-05-13 13:15:00,23.12,23.12,23.08,23.09,27923.0,22.6961,22.6961,22.6569,22.6667,27923.0
2016-05-13 13:20:00,23.09,23.1,23.04,23.05,25994.0,22.6667,22.6765,22.6176,22.6274,25994.0
2016-05-13 13:25:00,23.05,23.06,23.03,23.04,19701.0,22.6274,22.6372,22.6078,22.6176,19701.0
2016-05-13 13:30:00,23.03,23.07,23.03,23.05,28343.0,22.6078,22.647,22.6078,22.6274,28343.0
2016-05-13 13:35:00,23.05,23.05,23.02,23.03,23940.0,22.6274,22.6274,22.598,22.6078,23940.0
2016-05-13 13:40:00,23.03,23.03,22.99,23.0,15480.0,22.6078,22.6078,22.5685,22.5783,15480.0
2016-05-13 13:45:00,23.01,23.02,22.96,22.96,31200.0,22.5881,22.598,22.5391,22.5391,31200.0
2016-05-13 13:50:00,22.96,22.96,22.91,22.95,17590.0,22.5391,22.5391,22.49,22.5292,17590.0
2016-05-13 13:55:00,22.95,22.99,22.94,22.98,16026.0,22.5292,22.5685,22.5194,22.5587,16026.0
2016-05-13 14:00:00,22.98,23.0,22.95,23.0,21799.0,22.5587,22.5783,22.5292,22.5783,21799.0
2016-05-13 14:05:00,22.99,22.99,22.96,22.98,24387.0,22.5685,22.5685,22.5391,22.5587,24387.0
2016-05-13 14:10:00,22.98,23.0,22.96,22.97,32728.0,22.5587,22.5783,22.5391,22.5489,32728.0
2016-05-13 14:15:00,22.97,22.98,22.93,22.96,46314.0,22.5489,22.5587,22.5096,22.5391,46314.0
2016-05-13 14:20:00,22.96,22.96,22.9,22.92,16538.0,22.5391,22.5391,22.4802,22.4998,16538.0
2016-05-13 14:25:00,22.91,22.94,22.88,22.89,19905.0,22.49,22.5194,22.4605,22.4703,19905.0
2016-05-13 14:30:00,22.89,22.9,22.86,22.89,28694.0,22.4703,22.4802,22.4409,22.4703,28694.0
2016-05-13 14:35:00,22.89,22.89,22.85,22.86,24885.0,22.4703,22.4703,22.4311,22.4409,24885.0
2016-05-13 14:40:00,22.86,22.86,22.8,22.82,43919.0,22.4409,22.4409,22.382,22.4016,43919.0
2016-05-13 14:45:00,22.82,22.88,22.81,22.87,22847.0,22.4016,22.4605,22.3918,22.4507,22847.0
2016-05-13 14:50:00,22.88,22.89,22.84,22.85,8796.0,22.4605,22.4703,22.4213,22.4311,8796.0
2016-05-13 14:55:00,22.84,22.88,22.81,22.87,20478.0,22.4213,22.4605,22.3918,22.4507,20478.0
2016-05-13 15:00:00,22.87,22.87,22.84,22.86,15337.0,22.4507,22.4507,22.4213,22.4409,15337.0
2016-05-13 15:05:00,22.87,22.88,22.83,22.84,19567.0,22.4507,22.4605,22.4114,22.4213,19567.0
2016-05-13 15:10:00,22.83,22.85,22.83,22.84,22564.0,22.4114,22.4311,22.4114,22.4213,22564.0
2016-05-13 15:15:00,22.85,22.87,22.83,22.87,23537.0,22.4311,22.4507,22.4114,22.4507,23537.0
2016-05-13 15:20:00,22.87,22.9,22.87,22.87,21770.0,22.4507,22.4802,22.4507,22.4507,21770.0
2016-05-13 15:25:00,22.87,22.88,22.85,22.85,12384.0,22.4507,22.4605,22.4311,22.4311,12384.0
2016-05-13 15:30:00,22.85,22.86,22.82,22.82,34313.0,22.4311,22.4409,22.4016,22.4016,34313.0
2016-05-13 15:35:00,22.82,22.85,22.82,22.85,24120.0,22.4016,22.4311,22.4016,22.4311,24120.0
2016-05-13 15:40:00,22.85,22.88,22.83,22.87,115552.0,22.4311,22.4605,22.4114,22.4507,115552.0
2016-05-13 15:45:00,22.88,22.89,22.85,22.85,81903.0,22.4605,22.4703,22.4311,22.4311,81903.0
2016-05-13 15:50:00,22.85,22.87,22.85,22.85,108573.0,22.4311,22.4507,22.4311,22.4311,108573.0
2016-05-13 15:55:00,22.85,22.86,22.84,22.86,211313.0,22.4311,22.4409,22.4213,22.4409,211313.0
2016-05-16 09:30:00,22.96,23.05,22.96,23.01,36544.0,22.5391,22.6274,22.5391,22.5881,36544.0
2016-05-16 09:35:00,23.02,23.22,23.0,23.15,44827.0,22.598,22.7943,22.5783,22.7256,44827.0
2016-05-16 09:40:00,23.16,23.24,23.14,23.22,16596.0,22.7354,22.8139,22.7158,22.7943,16596.0
2016-05-16 09:45:00,23.2,23.25,23.13,23.15,45677.0,22.7747,22.8237,22.7059,22.7256,45677.0
2016-05-16 09:50:00,23.16,23.16,23.03,23.03,32000.0,22.7354,22.7354,22.6078,22.6078,32000.0
2016-05-16 09:55:00,23.04,23.09,22.96,22.96,20912.0,22.6176,22.6667,22.5391,22.5391,20912.0
2016-05-16 10:00:00,22.98,23.05,22.97,23.03,36218.0,22.5587,22.6274,22.5489,22.6078,36218.0
2016-05-16 10:05:00,23.03,23.17,23.03,23.17,29157.0,22.6078,22.7452,22.6078,22.7452,29157.0
2016-05-16 10:10:00,23.17,23.2,23.16,23.17,23455.0,22.7452,22.7747,22.7354,22.7452,23455.0
2016-05-16 10:15:00,23.16,23.22,23.14,23.19,27848.0,22.7354,22.7943,22.7158,22.7648,27848.0
2016-05-16 10:20:00,23.2,23.2,23.14,23.17,38179.0,22.7747,22.7747,22.7158,22.7452,38179.0
2016-05-16 10:25:00,23.17,23.22,23.16,23.21,28804.0,22.7452,22.7943,22.7354,22.7845,28804.0
2016-05-16 10:30:00,23.21,23.22,23.2,23.21,54236.0,22.7845,22.7943,22.7747,22.7845,54236.0
2016-05-16 10:35:00,23.22,23.26,23.22,23.26,24860.0,22.7943,22.8336,22.7943,22.8336,24860.0
2016-05-16 10:40:00,23.26,23.27,23.23,23.23,24998.0,22.8336,22.8434,22.8041,22.8041,24998.0
2016-05-16 10:45:00,23.23,23.28,23.22,23.28,75197.0,22.8041,22.8532,22.7943,22.8532,75197.0
2016-05-16 10:50:00,23.28,23.3,23.22,23.26,102680.0,22.8532,22.8728,22.7943,22.8336,102680.0
2016-05-16 10:55:00,23.27,23.28,23.24,23.27,23238.0,22.8434,22.8532,22.8139,22.8434,23238.0
2016-05-16 11:00:00,23.27,23.29,23.23,23.26,60687.0,22.8434,22.863,22.8041,22.8336,60687.0
2016-05-16 11:05:00,23.27,23.28,23.21,23.23,58144.0,22.8434,22.8532,22.7845,22.8041,58144.0
2016-05-16 11:10:00,23.23,23.26,23.22,23.25,27166.0,22.8041,22.8336,22.7943,22.8237,27166.0
2016-05-16 11:15:00,23.25,23.26,23.21,23.22,25138.0,22.8237,22.8336,22.7845,22.7943,25138.0
2016-05-16 11:20:00,23.23,23.25,23.2,23.21,34413.0,22.8041,22.8237,22.7747,22.7845,34413.0
2016-05-16 11:25:00,23.21,23.26,23.21,23.25,21216.0,22.7845,22.8336,22.7845,22.8237,21216.0
2016-05-16 11:30:00,23.25,23.25,23.22,23.25,20106.0,22.8237,22.8237,22.7943,22.8237,20106.0
2016-05-16 11:35:00,23.25,23.29,23.23,23.28,36881.0,22.8237,22.863,22.8041,22.8532,36881.0
2016-05-16 11:40:00,23.28,23.33,23.27,23.33,32212.0,22.8532,22.9023,22.8434,22.9023,32212.0
2016-05-16 11:45:00,23.34,23.36,23.32,23.33,32533.0,22.9121,22.9317,22.8925,22.9023,32533.0
2016-05-16 11:50:00,23.32,23.34,23.31,23.33,29873.0,22.8925,22.9121,22.8826,22.9023,29873.0
2016-05-16 11:55:00,23.33,23.37,23.31,23.35,23214.0,22.9023,22.9415,22.8826,22.9219,23214.0
2016-05-16 12:00:00,23.35,23.35,23.28,23.29,21669.0,22.9219,22.9219,22.8532,22.863,21669.0
2016-05-16 12:05:00,23.29,23.31,23.28,23.31,20036.0,22.863,22.8826,22.8532,22.8826,20036.0
2016-05-16 12:10:00,23.31,23.32,23.27,23.32,23724.0,22.8826,22.8925,22.8434,22.8925,23724.0
2016-05-16 12:15:00,23.31,23.31,23.27,23.27,23116.0,22.8826,22.8826,22.8434,22.8434,23116.0
2016-05-16 12:20:00,23.27,23.29,23.27,23.27,12267.0,22.8434,22.863,22.8434,22.8434,12267.0
2016-05-16 12:25:00,23.27,23.29,23.23,23.24,18299.0,22.8434,22.863,22.8041,22.8139,18299.0
2016-05-16 12:30:00,23.24,23.26,23.22,23.25,16057.0,22.8139,22.8336,22.7943,22.8237,16057.0
2016-05-16 12:35:00,23.26,23.26,23.21,23.21,8351.0,22.8336,22.8336,22.7845,22.7845,8351.0
2016-05-16 12:40:00,23.21,23.22,23.18,23.22,19305.0,22.7845,22.7943,22.755,22.7943,19305.0
2016-05-16 12:45:00,23.23,23.26,23.2,23.2,16099.0,22.8041,22.8336,22.7747,22.7747,16099.0
2016-05-16 12:50:00,23.2,23.22,23.19,23.22,8334.0,22.7747,22.7943,22.7648,22.7943,8334.0
2016-05-16 12:55:00,23.21,23.24,23.2,23.24,16179.0,22.7845,22.8139,22.7747,22.8139,16179.0
2016-05-16 13:00:00,23.25,23.26,23.23,23.23,16730.0,22.8237,22.8336,22.8041,22.8041,16730.0
2016-05-16 13:05:00,23.23,23.24,23.19,23.19,12000.0,22.8041,22.8139,22.7648,22.7648,12000.0
2016-05-16 13:10:00,23.2,23.21,23.18,23.18,15479.0,22.7747,22.7845,22.755,22.755,15479.0
2016-05-16 13:15:00,23.18,23.21,23.17,23.2,21053.0,22.755,22.7845,22.7452,22.7747,21053.0
2016-05-16 13:20:00,23.2,23.21,23.17,23.19,14353.0,22.7747,22.7845,22.7452,22.7648,14353.0
2016-05-16 13:25:00,23.18,23.21,23.17,23.21,18762.0,22.755,22.7845,22.7452,22.7845,18762.0
2016-05-16 13:30:00,23.21,23.24,23.19,23.21,27674.0,22.7845,22.8139,22.7648,22.7845,27674.0
2016-05-16 13:35:00,23.2,23.2,23.17,23.19,16264.0,22.7747,22.7747,22.7452,22.7648,16264.0
2016-05-16 13:40:00,23.19,23.19,23.17,23.19,18329.0,22.7648,22.7648,22.7452,22.7648,18329.0
2016-05-16 13:45:00,23.18,23.21,23.17,23.21,28214.0,22.755,22.7845,22.7452,22.7845,28214.0
2016-05-16 13:50:00,23.2,23.21,23.17,23.18,17704.0,22.7747,22.7845,22.7452,22.755,17704.0
2016-05-16 13:55:00,23.18,23.21,23.18,23.21,12801.0,22.755,22.7845,22.755,22.7845,12801.0
2016-05-16 14:00:00,23.21,23.26,23.21,23.25,17408.0,22.7845,22.8336,22.7845,22.8237,17408.0
2016-05-16 14:05:00,23.25,23.26,23.24,23.25,12934.0,22.8237,22.8336,22.8139,22.8237,12934.0
2016-05-16 14:10:00,23.26,23.29,23.25,23.26,12827.0,22.8336,22.863,22.8237,22.8336,12827.0
2016-05-16 14:15:00,23.27,23.28,23.26,23.27,10914.0,22.8434,22.8532,22.8336,22.8434,10914.0
2016-05-16 14:20:00,23.27,23.27,23.25,23.26,7699.0,22.8434,22.8434,22.8237,22.8336,7699.0
2016-05-16 14:25:00,23.25,23.28,23.25,23.27,19649.0,22.8237,22.8532,22.8237,22.8434,19649.0
2016-05-16 14:30:00,23.26,23.28,23.26,23.28,11401.0,22.8336,22.8532,22.8336,22.8532,11401.0
2016-05-16 14:35:00,23.27,23.28,23.24,23.26,13043.0,22.8434,22.8532,22.8139,22.8336,13043.0
2016-05-16 14:40:00,23.26,23.27,23.25,23.27,17785.0,22.8336,22.8434,22.8237,22.8434,17785.0
2016-05-16 14:45:00,23.26,23.3,23.26,23.27,20534.0,22.8336,22.8728,22.8336,22.8434,20534.0
2016-05-16 14:50:00,23.28,23.28,23.25,23.27,14354.0,22.8532,22.8532,22.8237,22.8434,14354.0
2016-05-16 14:55:00,23.27,23.28,23.26,23.26,11070.0,22.8434,22.8532,22.8336,22.8336,11070.0
2016-05-16 15:00:00,23.27,23.31,23.26,23.3,38813.0,22.8434,22.8826,22.8336,22.8728,38813.0
2016-05-16 15:05:00,23.31,23.31,23.29,23.3,41898.0,22.8826,22.8826,22.863,22.8728,41898.0
2016-05-16 15:10:00,23.3,23.3,23.26,23.26,24014.0,22.8728,22.8728,22.8336,22.8336,24014.0
2016-05-16 15:15:00,23.27,23.27,23.25,23.27,18676.0,22.8434,22.8434,22.8237,22.8434,18676.0
2016-05-16 15:20:00,23.27,23.28,23.27,23.28,15783.0,22.8434,22.8532,22.8434,22.8532,15783.0
2016-05-16 15:25:00,23.27,23.28,23.25,23.25,30267.0,22.8434,22.8532,22.8237,22.8237,30267.0
2016-05-16 15:30:00,23.25,23.26,23.22,23.23,30706.0,22.8237,22.8336,22.7943,22.8041,30706.0
2016-05-16 15:35:00,23.22,23.23,23.22,23.22,23333.0,22.7943,22.8041,22.7943,22.7943,23333.0
2016-05-16 15:40:00,23.22,23.24,23.22,23.24,30499.0,22.7943,22.8139,22.7943,22.8139,30499.0
2016-05-16 15:45:00,23.24,23.24,23.2,23.21,49563.0,22.8139,22.8139,22.7747,22.7845,49563.0
2016-05-16 15:50:00,23.21,23.21,23.19,23.2,44539.0,22.7845,22.7845,22.7648,22.7747,44539.0
2016-05-16 15:55:00,23.2,23.21,23.2,23.2,104248.0,22.7747,22.7845,22.7747,22.7747,104248.0
2016-05-17 09:30:00,23.2,23.2,23.08,23.17,28689.0,22.7747,22.7747,22.6569,22.7452,28689.0
2016-05-17 09:35:00,23.16,23.21,23.13,23.17,32358.0,22.7354,22.7845,22.7059,22.7452,32358.0
2016-05-17 09:40:00,23.16,23.18,23.09,23.14,38799.0,22.7354,22.755,22.6667,22.7158,38799.0
2016-05-17 09:45:00,23.12,23.26,23.1,23.25,37285.0,22.6961,22.8336,22.6765,22.8237,37285.0
2016-05-17 09:50:00,23.25,23.31,23.19,23.22,33292.0,22.8237,22.8826,22.7648,22.7943,33292.0
2016-05-17 09:55:00,23.21,23.31,23.21,23.28,29002.0,22.7845,22.8826,22.7845,22.8532,29002.0
2016-05-17 10:00:00,23.28,23.31,23.17,23.2,22068.0,22.8532,22.8826,22.7452,22.7747,22068.0
2016-05-17 10:05:00,23.19,23.19,23.08,23.1,27935.0,22.7648,22.7648,22.6569,22.6765,27935.0
2016-05-17 10:10:00,23.1,23.11,23.05,23.1,25949.0,22.6765,22.6863,22.6274,22.6765,25949.0
2016-05-17 10:15:00,23.1,23.22,23.09,23.21,18700.0,22.6765,22.7943,22.6667,22.7845,18700.0
2016-05-17 10:20:00,23.2,23.22,23.14,23.19,23492.0,22.7747,22.7943,22.7158,22.7648,23492.0
2016-05-17 10:25:00,23.19,23.21,23.16,23.16,11487.0,22.7648,22.7845,22.7354,22.7354,11487.0
2016-05-17 10:30:00,23.16,23.17,23.11,23.15,18461.0,22.7354,22.7452,22.6863,22.7256,18461.0
2016-05-17 10:35:00,23.15,23.19,23.13,23.19,18551.0,22.7256,22.7648,22.7059,22.7648,18551.0
2016-05-17 10:40:00,23.19,23.23,23.17,23.23,16431.0,22.7648,22.8041,22.7452,22.8041,16431.0
2016-05-17 10:45:00,23.23,23.24,23.18,23.21,20160.0,22.8041,22.8139,22.755,22.7845,20160.0
2016-05-17 10:50:00,23.2,23.29,23.2,23.29,20211.0,22.7747,22.863,22.7747,22.863,20211.0
2016-05-17 10:55:00,23.29,23.31,23.25,23.26,24930.0,22.863,22.8826,22.8237,22.8336,24930.0
2016-05-17 11:00:00,23.27,23.29,23.26,23.28,19189.0,22.8434,22.863,22.8336,22.8532,19189.0
2016-05-17 11:05:00,23.28,23.28,23.26,23.27,10357.0,22.8532,22.8532,22.8336,22.8434,10357.0
2016-05-17 11:10:00,23.27,23.32,23.26,23.29,21613.0,22.8434,22.8925,22.8336,22.863,21613.0
2016-05-17 11:15:00,23.28,23.34,23.27,23.28,23906.0,22.8532,22.9121,22.8434,22.8532,23906.0
2016-05-17 11:20:00,23.28,23.3,23.25,23.26,10980.0,22.8532,22.8728,22.8237,22.8336,10980.0
2016-05-17 11:25:00,23.26,23.28,23.23,23.25,20004.0,22.8336,22.8532,22.8041,22.8237,20004.0
2016-05-17 11:30:00,23.26,23.29,23.25,23.29,21027.0,22.8336,22.863,22.8237,22.863,21027.0
2016-05-17 11:35:00,23.3,23.3,23.25,23.27,24117.0,22.8728,22.8728,22.8237,22.8434,24117.0
2016-05-17 11:40:00,23.28,23.29,23.25,23.26,17568.0,22.8532,22.863,22.8237,22.8336,17568.0
2016-05-17 11:45:00,23.26,23.28,23.26,23.27,17929.0,22.8336,22.8532,22.8336,22.8434,17929.0
2016-05-17 11:50:00,23.27,23.3,23.21,23.21,31189.0,22.8434,22.8728,22.7845,22.7845,31189.0
2016-05-17 11:55:00,23.21,23.24,23.2,23.23,9891.0,22.7845,22.8139,22.7747,22.8041,9891.0
2016-05-17 12:00:00,23.23,23.27,23.22,23.26,17302.0,22.8041,22.8434,22.7943,22.8336,17302.0
2016-05-17 12:05:00,23.25,23.26,23.21,23.22,15781.0,22.8237,22.8336,22.7845,22.7943,15781.0
2016-05-17 12:10:00,23.21,23.25,23.21,23.24,8201.0,22.7845,22.8237,22.7845,22.8139,8201.0
2016-05-17 12:15:00,23.24,23.24,23.18,23.19,10800.0,22.8139,22.8139,22.755,22.7648,10800.0
2016-05-17 12:20:00,23.18,23.2,23.17,23.2,13400.0,22.755,22.7747,22.7452,22.7747,13400.0
2016-05-17 12:25:00,23.2,23.21,23.17,23.19,7000.0,22.7747,22.7845,22.7452,22.7648,7000.0
2016-05-17 12:30:00,23.19,23.19,23.13,23.15,15273.0,22.7648,22.7648,22.7059,22.7256,15273.0
2016-05-17 12:35:00,23.16,23.17,23.15,23.17,3720.0,22.7354,22.7452,22.7256,22.7452,3720.0
2016-05-17 12:40:00,23.17,23.17,23.13,23.14,14398.0,22.7452,22.7452,22.7059,22.7158,14398.0
2016-05-17 12:45:00,23.13,23.14,23.11,23.12,11670.0,22.7059,22.7158,22.6863,22.6961,11670.0
2016-05-17 12:50:00,23.12,23.12,23.1,23.1,11246.0,22.6961,22.6961,22.6765,22.6765,11246.0
2016-05-17 12:55:00,23.09,23.09,23.07,23.08,15129.0,22.6667,22.6667,22.647,22.6569,15129.0
2016-05-17 13:00:00,23.08,23.09,23.05,23.07,8137.0,22.6569,22.6667,22.6274,22.647,8137.0
2016-05-17 13:05:00,23.07,23.08,23.06,23.07,9229.0,22.647,22.6569,22.6372,22.647,9229.0
2016-05-17 13:10:00,23.06,23.07,23.04,23.07,11410.0,22.6372,22.647,22.6176,22.647,11410.0
2016-05-17 13:15:00,23.07,23.09,23.07,23.09,6088.0,22.647,22.6667,22.647,22.6667,6088.0
2016-05-17 13:20:00,23.09,23.12,23.08,23.1,15202.0,22.6667,22.6961,22.6569,22.6765,15202.0
2016-05-17 13:25:00,23.1,23.11,23.1,23.1,2623.0,22.6765,22.6863,22.6765,22.6765,2623.0
2016-05-17 13:30:00,23.1,23.12,23.08,23.12,14577.0,22.6765,22.6961,22.6569,22.6961,14577.0
2016-05-17 13:35:00,23.12,23.12,23.08,23.09,18584.0,22.6961,22.6961,22.6569,22.6667,18584.0
2016-05-17 13:40:00,23.08,23.09,23.04,23.05,27514.0,22.6569,22.6667,22.6176,22.6274,27514.0
2016-05-17 13:45:00,23.05,23.05,23.02,23.03,11700.0,22.6274,22.6274,22.598,22.6078,11700.0
2016-05-17 13:50:00,23.04,23.04,22.99,23.0,22666.0,22.6176,22.6176,22.5685,22.5783,22666.0
2016-05-17 13:55:00,22.99,22.99,22.94,22.94,19922.0,22.5685,22.5685,22.5194,22.5194,19922.0
2016-05-17 14:00:00,22.94,22.95,22.92,22.95,17072.0,22.5194,22.5292,22.4998,22.5292,17072.0
2016-05-17 14:05:00,22.94,22.94,22.9,22.91,16312.0,22.5194,22.5194,22.4802,22.49,16312.0
2016-05-17 14:10:00,22.91,22.91,22.87,22.88,18730.0,22.49,22.49,22.4507,22.4605,18730.0
2016-05-17 14:15:00,22.89,22.9,22.85,22.86,28989.0,22.4703,22.4802,22.4311,22.4409,28989.0
2016-05-17 14:20:00,22.85,22.85,22.78,22.8,30535.0,22.4311,22.4311,22.3624,22.382,30535.0
2016-05-17 14:25:00,22.79,22.8,22.75,22.77,34835.0,22.3722,22.382,22.3329,22.3525,34835.0
2016-05-17 14:30:00,22.78,22.78,22.74,22.75,13801.0,22.3624,22.3624,22.3231,22.3329,13801.0
2016-05-17 14:35:00,22.75,22.79,22.74,22.77,42279.0,22.3329,22.3722,22.3231,22.3525,42279.0
2016-05-17 14:40:00,22.77,22.77,22.74,22.74,15373.0,22.3525,22.3525,22.3231,22.3231,15373.0
2016-05-17 14:45:00,22.74,22.79,22.74,22.77,26943.0,22.3231,22.3722,22.3231,22.3525,26943.0
2016-05-17 14:50:00,22.77,22.77,22.73,22.73,19712.0,22.3525,22.3525,22.3133,22.3133,19712.0
2016-05-17 14:55:00,22.73,22.77,22.7,22.76,38479.0,22.3133,22.3525,22.2838,22.3427,38479.0
2016-05-17 15:00:00,22.76,22.77,22.74,22.77,23452.0,22.3427,22.3525,22.3231,22.3525,23452.0
2016-05-17 15:05:00,22.77,22.85,22.76,22.82,51083.0,22.3525,22.4311,22.3427,22.4016,51083.0
2016-05-17 15:10:00,22.82,22.82,22.77,22.78,35704.0,22.4016,22.4016,22.3525,22.3624,35704.0
2016-05-17 15:15:00,22.79,22.79,22.75,22.75,43454.0,22.3722,22.3722,22.3329,22.3329,43454.0
2016-05-17 15:20:00,22.75,22.75,22.71,22.73,41388.0,22.3329,22.3329,22.2936,22.3133,41388.0
2016-05-17 15:25:00,22.73,22.73,22.68,22.7,44434.0,22.3133,22.3133,22.2642,22.2838,44434.0
2016-05-17 15:30:00,22.71,22.74,22.71,22.72,43249.0,22.2936,22.3231,22.2936,22.3035,43249.0
2016-05-17 15:35:00,22.73,22.75,22.72,22.73,65252.0,22.3133,22.3329,22.3035,22.3133,65252.0
2016-05-17 15:40:00,22.74,22.76,22.69,22.73,98958.0,22.3231,22.3427,22.274,22.3133,98958.0
2016-05-17 15:45:00,22.72,22.73,22.71,22.72,93303.0,22.3035,22.3133,22.2936,22.3035,93303.0
2016-05-17 15:50:00,22.71,22.72,22.7,22.71,93810.0,22.2936,22.3035,22.2838,22.2936,93810.0
2016-05-17 15:55:00,22.71,22.75,22.71,22.74,184258.0,22.2936,22.3329,22.2936,22.3231,184258.0
2016-05-18 09:30:00,22.62,22.71,22.52,22.57,30140.0,22.2053,22.2936,22.1071,22.1562,30140.0
2016-05-18 09:35:00,22.56,22.66,22.51,22.65,38287.0,22.1464,22.2446,22.0973,22.2347,38287.0
2016-05-18 09:40:00,22.64,22.74,22.64,22.7,62011.0,22.2249,22.3231,22.2249,22.2838,62011.0
2016-05-18 09:45:00,22.7,22.72,22.58,22.58,32860.0,22.2838,22.3035,22.166,22.166,32860.0
2016-05-18 09:50:00,22.57,22.61,22.51,22.61,27293.0,22.1562,22.1955,22.0973,22.1955,27293.0
2016-05-18 09:55:00,22.61,22.62,22.54,22.56,25970.0,22.1955,22.2053,22.1268,22.1464,25970.0
2016-05-18 10:00:00,22.56,22.63,22.56,22.61,27997.0,22.1464,22.2151,22.1464,22.1955,27997.0
2016-05-18 10:05:00,22.61,22.68,22.61,22.64,24105.0,22.1955,22.2642,22.1955,22.2249,24105.0
2016-05-18 10:10:00,22.64,22.72,22.63,22.7,66102.0,22.2249,22.3035,22.2151,22.2838,66102.0
2016-05-18 10:15:00,22.69,22.73,22.65,22.66,70400.0,22.274,22.3133,22.2347,22.2446,70400.0
2016-05-18 10:20:00,22.66,22.79,22.66,22.75,49987.0,22.2446,22.3722,22.2446,22.3329,49987.0
2016-05-18 10:25:00,22.74,22.78,22.72,22.75,47165.0,22.3231,22.3624,22.3035,22.3329,47165.0
2016-05-18 10:30:00,22.75,22.76,22.68,22.76,72709.0,22.3329,22.3427,22.2642,22.3427,72709.0
2016-05-18 10:35:00,22.75,22.77,22.69,22.69,55108.0,22.3329,22.3525,22.274,22.274,55108.0
2016-05-18 10:40:00,22.7,22.75,22.69,22.73,36269.0,22.2838,22.3329,22.274,22.3133,36269.0
2016-05-18 10:45:00,22.73,22.74,22.69,22.72,43522.0,22.3133,22.3231,22.274,22.3035,43522.0
2016-05-18 10:50:00,22.72,22.75,22.62,22.64,36002.0,22.3035,22.3329,22.2053,22.2249,36002.0
2016-05-18 10:55:00,22.65,22.68,22.6,22.61,27405.0,22.2347,22.2642,22.1857,22.1955,27405.0
2016-05-18 11:00:00,22.62,22.7,22.61,22.69,27011.0,22.2053,22.2838,22.1955,22.274,27011.0
2016-05-18 11:05:00,22.68,22.69,22.64,22.65,30009.0,22.2642,22.274,22.2249,22.2347,30009.0
2016-05-18 11:10:00,22.66,22.66,22.58,22.59,27804.0,22.2446,22.2446,22.166,22.1758,27804.0
2016-05-18 11:15:00,22.59,22.62,22.55,22.58,36795.0,22.1758,22.2053,22.1366,22.166,36795.0
2016-05-18 11:20:00,22.58,22.6,22.54,22.54,24393.0,22.166,22.1857,22.1268,22.1268,24393.0
2016-05-18 11:25:00,22.55,22.63,22.54,22.61,38349.0,22.1366,22.2151,22.1268,22.1955,38349.0
2016-05-18 11:30:00,22.62,22.65,22.59,22.61,63377.0,22.2053,22.2347,22.1758,22.1955,63377.0
2016-05-18 11:35:00,22.6,22.63,22.58,22.6,69106.0,22.1857,22.2151,22.166,22.1857,69106.0
2016-05-18 11:40:00,22.59,22.63,22.58,22.58,38123.0,22.1758,22.2151,22.166,22.166,38123.0
2016-05-18 11:45:00,22.59,22.61,22.56,22.56,33470.0,22.1758,22.1955,22.1464,22.1464,33470.0
2016-05-18 11:50:00,22.57,22.59,22.52,22.53,37242.0,22.1562,22.1758,22.1071,22.1169,37242.0
2016-05-18 11:55:00,22.52,22.55,22.49,22.5,38456.0,22.1071,22.1366,22.0777,22.0875,38456.0
2016-05-18 12:00:00,22.5,22.54,22.49,22.53,27446.0,22.0875,22.1268,22.0777,22.1169,27446.0
2016-05-18 12:05:00,22.54,22.55,22.52,22.54,43821.0,22.1268,22.1366,22.1071,22.1268,43821.0
2016-05-18 12:10:00,22.54,22.54,22.5,22.54,28514.0,22.1268,22.1268,22.0875,22.1268,28514.0
2016-05-18 12:15:00,22.53,22.54,22.5,22.51,19028.0,22.1169,22.1268,22.0875,22.0973,19028.0
2016-05-18 12:20:00,22.51,22.53,22.5,22.53,25003.0,22.0973,22.1169,22.0875,22.1169,25003.0
2016-05-18 12:25:00,22.53,22.53,22.48,22.48,58187.0,22.1169,22.1169,22.0679,22.0679,58187.0
2016-05-18 12:30:00,22.49,22.49,22.48,22.48,15087.0,22.0777,22.0777,22.0679,22.0679,15087.0
2016-05-18 12:35:00,22.48,22.52,22.46,22.51,34667.0,22.0679,22.1071,22.0482,22.0973,34667.0
2016-05-18 12:40:00,22.51,22.51,22.49,22.5,11149.0,22.0973,22.0973,22.0777,22.0875,11149.0
2016-05-18 12:45:00,22.49,22.5,22.49,22.5,11373.0,22.0777,22.0875,22.0777,22.0875,11373.0
2016-05-18 12:50:00,22.5,22.51,22.49,22.51,21685.0,22.0875,22.0973,22.0777,22.0973,21685.0
2016-05-18 12:55:00,22.51,22.56,22.5,22.55,45899.0,22.0973,22.1464,22.0875,22.1366,45899.0
2016-05-18 13:00:00,22.56,22.59,22.54,22.54,48548.0,22.1464,22.1758,22.1268,22.1268,48548.0
2016-05-18 13:05:00,22.55,22.56,22.49,22.55,80633.0,22.1366,22.1464,22.0777,22.1366,80633.0
2016-05-18 13:10:00,22.55,22.58,22.52,22.52,49906.0,22.1366,22.166,22.1071,22.1071,49906.0
2016-05-18 13:15:00,22.52,22.53,22.51,22.52,17846.0,22.1071,22.1169,22.0973,22.1071,17846.0
2016-05-18 13:20:00,22.52,22.57,22.51,22.53,35892.0,22.1071,22.1562,22.0973,22.1169,35892.0
2016-05-18 13:25:00,22.53,22.54,22.5,22.5,32733.0,22.1169,22.1268,22.0875,22.0875,32733.0
2016-05-18 13:30:00,22.51,22.58,22.5,22.54,61063.0,22.0973,22.166,22.0875,22.1268,61063.0
2016-05-18 13:35:00,22.55,22.58,22.54,22.54,51162.0,22.1366,22.166,22.1268,22.1268,51162.0
2016-05-18 13:40:00,22.55,22.55,22.52,22.53,33448.0,22.1366,22.1366,22.1071,22.1169,33448.0
2016-05-18 13:45:00,22.54,22.55,22.52,22.52,26750.0,22.1268,22.1366,22.1071,22.1071,26750.0
2016-05-18 13:50:00,22.53,22.55,22.51,22.51,36220.0,22.1169,22.1366,22.0973,22.0973,36220.0
2016-05-18 13:55:00,22.51,22.52,22.49,22.49,23735.0,22.0973,22.1071,22.0777,22.0777,23735.0
2016-05-18 14:00:00,22.5,22.5,22.4,22.4,66668.0,22.0875,22.0875,21.9893,21.9893,66668.0
2016-05-18 14:05:00,22.41,22.46,22.34,22.46,49470.0,21.9991,22.0482,21.9304,22.0482,49470.0
2016-05-18 14:10:00,22.47,22.47,22.37,22.37,43449.0,22.058,22.058,21.9599,21.9599,43449.0
2016-05-18 14:15:00,22.37,22.39,22.32,22.39,37617.0,21.9599,21.9795,21.9108,21.9795,37617.0
2016-05-18 14:20:00,22.38,22.38,22.33,22.36,42657.0,21.9697,21.9697,21.9206,21.9501,42657.0
2016-05-18 14:25:00,22.35,22.35,22.26,22.26,64656.0,21.9402,21.9402,21.8519,21.8519,64656.0
2016-05-18 14:30:00,22.25,22.26,22.2,22.23,37697.0,21.8421,21.8519,21.793,21.8224,37697.0
2016-05-18 14:35:00,22.23,22.32,22.22,22.28,35771.0,21.8224,21.9108,21.8126,21.8715,35771.0
2016-05-18 14:40:00,22.28,22.35,22.27,22.31,30004.0,21.8715,21.9402,21.8617,21.901,30004.0
2016-05-18 14:45:00,22.32,22.32,22.28,22.32,31614.0,21.9108,21.9108,21.8715,21.9108,31614.0
2016-05-18 14:50:00,22.32,22.39,22.31,22.33,32442.0,21.9108,21.9795,21.901,21.9206,32442.0
2016-05-18 14:55:00,22.33,22.35,22.32,22.33,27654.0,21.9206,21.9402,21.9108,21.9206,27654.0
2016-05-18 15:00:00,22.34,22.42,22.33,22.4,63785.0,21.9304,22.009,21.9206,21.9893,63785.0
2016-05-18 15:05:00,22.41,22.46,22.4,22.42,35654.0,21.9991,22.0482,21.9893,22.009,35654.0
2016-05-18 15:10:00,22.42,22.43,22.33,22.37,48474.0,22.009,22.0188,21.9206,21.9599,48474.0
2016-05-18 15:15:00,22.37,22.37,22.33,22.37,58905.0,21.9599,21.9599,21.9206,21.9599,58905.0
2016-05-18 15:20:00,22.38,22.38,22.3,22.31,69495.0,21.9697,21.9697,21.8912,21.901,69495.0
2016-05-18 15:25:00,22.31,22.32,22.28,22.29,40503.0,21.901,21.9108,21.8715,21.8813,40503.0
2016-05-18 15:30:00,22.29,22.35,22.28,22.34,72498.0,21.8813,21.9402,21.8715,21.9304,72498.0
2016-05-18 15:35:00,22.35,22.37,22.29,22.31,70118.0,21.9402,21.9599,21.8813,21.901,70118.0
2016-05-18 15:40:00,22.3,22.37,22.3,22.37,73628.0,21.8912,21.9599,21.8912,21.9599,73628.0
2016-05-18 15:45:00,22.37,22.4,22.35,22.39,63489.0,21.9599,21.9893,21.9402,21.9795,63489.0
2016-05-18 15:50:00,22.39,22.39,22.35,22.36,70915.0,21.9795,21.9795,21.9402,21.9501,70915.0
2016-05-18 15:55:00,22.36,22.43,22.35,22.42,183085.0,21.9501,22.0188,21.9402,22.009,183085.0
2016-05-19 09:30:00,22.29,22.29,22.16,22.16,31311.0,21.8813,21.8813,21.7537,21.7537,31311.0
2016-05-19 09:35:00,22.15,22.27,22.13,22.26,33923.0,21.7439,21.8617,21.7243,21.8519,33923.0
2016-05-19 09:40:00,22.26,22.35,22.26,22.34,37044.0,21.8519,21.9402,21.8519,21.9304,37044.0
2016-05-19 09:45:00,22.35,22.39,22.24,22.27,38623.0,21.9402,21.9795,21.8323,21.8617,38623.0
2016-05-19 09:50:00,22.27,22.3,22.21,22.24,31892.0,21.8617,21.8912,21.8028,21.8323,31892.0
2016-05-19 09:55:00,22.23,22.25,22.14,22.15,39323.0,21.8224,21.8421,21.7341,21.7439,39323.0
2016-05-19 10:00:00,22.15,22.23,22.15,22.22,37265.0,21.7439,21.8224,21.7439,21.8126,37265.0
2016-05-19 10:05:00,22.23,22.23,22.14,22.15,31034.0,21.8224,21.8224,21.7341,21.7439,31034.0
2016-05-19 10:10:00,22.16,22.2,22.14,22.16,34137.0,21.7537,21.793,21.7341,21.7537,34137.0
2016-05-19 10:15:00,22.16,22.21,22.15,22.2,24940.0,21.7537,21.8028,21.7439,21.793,24940.0
2016-05-19 10:20:00,22.2,22.21,22.16,22.2,66087.0,21.793,21.8028,21.7537,21.793,66087.0
2016-05-19 10:25:00,22.21,22.22,22.16,22.22,28986.0,21.8028,21.8126,21.7537,21.8126,28986.0
2016-05-19 10:30:00,22.22,22.28,22.21,22.28,20148.0,21.8126,21.8715,21.8028,21.8715,20148.0
2016-05-19 10:35:00,22.28,22.29,22.2,22.21,16354.0,21.8715,21.8813,21.793,21.8028,16354.0
2016-05-19 10:40:00,22.2,22.26,22.18,22.25,20136.0,21.793,21.8519,21.7734,21.8421,20136.0
2016-05-19 10:45:00,22.24,22.27,22.2,22.26,28143.0,21.8323,21.8617,21.793,21.8519,28143.0
2016-05-19 10:50:00,22.25,22.26,22.16,22.16,20946.0,21.8421,21.8519,21.7537,21.7537,20946.0
2016-05-19 10:55:00,22.17,22.19,22.16,22.16,19883.0,21.7635,21.7832,21.7537,21.7537,19883.0
2016-05-19 11:00:00,22.17,22.21,22.15,22.18,31394.0,21.7635,21.8028,21.7439,21.7734,31394.0
2016-05-19 11:05:00,22.17,22.21,22.14,22.19,24500.0,21.7635,21.8028,21.7341,21.7832,24500.0
2016-05-19 11:10:00,22.18,22.19,22.16,22.19,13808.0,21.7734,21.7832,21.7537,21.7832,13808.0
2016-05-19 11:15:00,22.2,22.26,22.2,22.25,24137.0,21.793,21.8519,21.793,21.8421,24137.0
2016-05-19 11:20:00,22.25,22.27,22.23,22.27,18407.0,21.8421,21.8617,21.8224,21.8617,18407.0
2016-05-19 11:25:00,22.27,22.3,22.27,22.28,15950.0,21.8617,21.8912,21.8617,21.8715,15950.0
2016-05-19 11:30:00,22.28,22.29,22.25,22.28,12159.0,21.8715,21.8813,21.8421,21.8715,12159.0
2016-05-19 11:35:00,22.28,22.29,22.26,22.27,13622.0,21.8715,21.8813,21.8519,21.8617,13622.0
2016-05-19 11:40:00,22.27,22.28,22.25,22.26,33241.0,21.8617,21.8715,21.8421,21.8519,33241.0
2016-05-19 11:45:00,22.26,22.29,22.25,22.27,13327.0,21.8519,21.8813,21.8421,21.8617,13327.0
2016-05-19 11:50:00,22.27,22.29,22.22,22.24,14443.0,21.8617,21.8813,21.8126,21.8323,14443.0
2016-05-19 11:55:00,22.24,22.3,22.23,22.3,18774.0,21.8323,21.8912,21.8224,21.8912,18774.0
2016-05-19 12:00:00,22.29,22.38,22.28,22.37,118877.0,21.8813,21.9697,21.8715,21.9599,118877.0
2016-05-19 12:05:00,22.37,22.4,22.36,22.39,42132.0,21.9599,21.9893,21.9501,21.9795,42132.0
2016-05-19 12:10:00,22.39,22.43,22.39,22.42,28873.0,21.9795,22.0188,21.9795,22.009,28873.0
2016-05-19 12:15:00,22.42,22.46,22.42,22.44,40751.0,22.009,22.0482,22.009,22.0286,40751.0
2016-05-19 12:20:00,22.44,22.45,22.42,22.44,19721.0,22.0286,22.0384,22.009,22.0286,19721.0
2016-05-19 12:25:00,22.44,22.45,22.42,22.42,20024.0,22.0286,22.0384,22.009,22.009,20024.0
2016-05-19 12:30:00,22.42,22.42,22.41,22.42,5624.0,22.009,22.009,21.9991,22.009,5624.0
2016-05-19 12:35:00,22.41,22.45,22.4,22.44,21503.0,21.9991,22.0384,21.9893,22.0286,21503.0
2016-05-19 12:40:00,22.44,22.44,22.41,22.43,13459.0,22.0286,22.0286,21.9991,22.0188,13459.0
2016-05-19 12:45:00,22.43,22.45,22.42,22.43,16679.0,22.0188,22.0384,22.009,22.0188,16679.0
2016-05-19 12:50:00,22.43,22.44,22.39,22.4,25096.0,22.0188,22.0286,21.9795,21.9893,25096.0
2016-05-19 12:55:00,22.39,22.39,22.37,22.38,8493.0,21.9795,21.9795,21.9599,21.9697,8493.0
2016-05-19 13:00:00,22.38,22.4,22.38,22.38,17585.0,21.9697,21.9893,21.9697,21.9697,17585.0
2016-05-19 13:05:00,22.38,22.4,22.38,22.39,7412.0,21.9697,21.9893,21.9697,21.9795,7412.0
2016-05-19 13:10:00,22.39,22.45,22.38,22.44,10795.0,21.9795,22.0384,21.9697,22.0286,10795.0
2016-05-19 13:15:00,22.43,22.43,22.42,22.43,15875.0,22.0188,22.0188,22.009,22.0188,15875.0
2016-05-19 13:20:00,22.43,22.43,22.4,22.41,28282.0,22.0188,22.0188,21.9893,21.9991,28282.0
2016-05-19 13:25:00,22.41,22.44,22.4,22.44,16589.0,21.9991,22.0286,21.9893,22.0286,16589.0
2016-05-19 13:30:00,22.45,22.5,22.44,22.5,14502.0,22.0384,22.0875,22.0286,22.0875,14502.0
2016-05-19 13:35:00,22.5,22.53,22.5,22.51,19817.0,22.0875,22.1169,22.0875,22.0973,19817.0
2016-05-19 13:40:00,22.5,22.54,22.49,22.53,13322.0,22.0875,22.1268,22.0777,22.1169,13322.0
2016-05-19 13:45:00,22.53,22.53,22.51,22.53,16330.0,22.1169,22.1169,22.0973,22.1169,16330.0
2016-05-19 13:50:00,22.52,22.53,22.5,22.52,15950.0,22.1071,22.1169,22.0875,22.1071,15950.0
2016-05-19 13:55:00,22.5,22.53,22.5,22.52,10957.0,22.0875,22.1169,22.0875,22.1071,10957.0
2016-05-19 14:00:00,22.52,22.52,22.51,22.51,9653.0,22.1071,22.1071,22.0973,22.0973,9653.0
2016-05-19 14:05:00,22.52,22.55,22.51,22.55,16275.0,22.1071,22.1366,22.0973,22.1366,16275.0
2016-05-19 14:10:00,22.55,22.58,22.55,22.56,22405.0,22.1366,22.166,22.1366,22.1464,22405.0
2016-05-19 14:15:00,22.57,22.6,22.55,22.6,22563.0,22.1562,22.1857,22.1366,22.1857,22563.0
2016-05-19 14:20:00,22.6,22.6,22.56,22.57,18416.0,22.1857,22.1857,22.1464,22.1562,18416.0
2016-05-19 14:25:00,22.56,22.59,22.56,22.58,10797.0,22.1464,22.1758,22.1464,22.166,10797.0
2016-05-19 14:30:00,22.58,22.58,22.54,22.55,13741.0,22.166,22.166,22.1268,22.1366,13741.0
2016-05-19 14:35:00,22.54,22.55,22.52,22.54,24660.0,22.1268,22.1366,22.1071,22.1268,24660.0
2016-05-19 14:40:00,22.54,22.56,22.53,22.55,19967.0,22.1268,22.1464,22.1169,22.1366,19967.0
2016-05-19 14:45:00,22.55,22.56,22.54,22.54,51080.0,22.1366,22.1464,22.1268,22.1268,51080.0
2016-05-19 14:50:00,22.54,22.55,22.51,22.52,20827.0,22.1268,22.1366,22.0973,22.1071,20827.0
2016-05-19 14:55:00,22.52,22.55,22.51,22.53,22131.0,22.1071,22.1366,22.0973,22.1169,22131.0
2016-05-19 15:00:00,22.52,22.59,22.52,22.57,33882.0,22.1071,22.1758,22.1071,22.1562,33882.0
2016-05-19 15:05:00,22.57,22.58,22.54,22.55,20346.0,22.1562,22.166,22.1268,22.1366,20346.0
2016-05-19 15:10:00,22.55,22.57,22.54,22.57,21973.0,22.1366,22.1562,22.1268,22.1562,21973.0
2016-05-19 15:15:00,22.57,22.61,22.54,22.61,29038.0,22.1562,22.1955,22.1268,22.1955,29038.0
2016-05-19 15:20:00,22.61,22.64,22.61,22.63,31677.0,22.1955,22.2249,22.1955,22.2151,31677.0
2016-05-19 15:25:00,22.64,22.64,22.61,22.63,64144.0,22.2249,22.2249,22.1955,22.2151,64144.0
2016-05-19 15:30:00,22.64,22.64,22.58,22.58,58423.0,22.2249,22.2249,22.166,22.166,58423.0
2016-05-19 15:35:00,22.59,22.6,22.57,22.6,41733.0,22.1758,22.1857,22.1562,22.1857,41733.0
2016-05-19 15:40:00,22.6,22.62,22.55,22.56,108695.0,22.1857,22.2053,22.1366,22.1464,108695.0
2016-05-19 15:45:00,22.56,22.58,22.55,22.58,65355.0,22.1464,22.166,22.1366,22.166,65355.0
2016-05-19 15:50:00,22.58,22.58,22.57,22.58,55429.0,22.166,22.166,22.1562,22.166,55429.0
2016-05-19 15:55:00,22.58,22.59,22.54,22.56,191549.0,22.166,22.1758,22.1268,22.1464,191549.0
2016-05-20 09:30:00,22.73,22.79,22.71,22.77,65962.0,22.3133,22.3722,22.2936,22.3525,65962.0
2016-05-20 09:35:00,22.78,22.88,22.76,22.82,30005.0,22.3624,22.4605,22.3427,22.4016,30005.0
2016-05-20 09:40:00,22.83,22.89,22.83,22.84,36893.0,22.4114,22.4703,22.4114,22.4213,36893.0
2016-05-20 09:45:00,22.85,22.93,22.83,22.91,68563.0,22.4311,22.5096,22.4114,22.49,68563.0
2016-05-20 09:50:00,22.91,22.98,22.88,22.88,30194.0,22.49,22.5587,22.4605,22.4605,30194.0
2016-05-20 09:55:00,22.89,22.97,22.86,22.95,36924.0,22.4703,22.5489,22.4409,22.5292,36924.0
2016-05-20 10:00:00,22.95,22.98,22.92,22.95,66691.0,22.5292,22.5587,22.4998,22.5292,66691.0
2016-05-20 10:05:00,22.95,22.98,22.93,22.94,39536.0,22.5292,22.5587,22.5096,22.5194,39536.0
2016-05-20 10:10:00,22.94,22.98,22.93,22.96,31461.0,22.5194,22.5587,22.5096,22.5391,31461.0
2016-05-20 10:15:00,22.96,22.99,22.94,22.97,24495.0,22.5391,22.5685,22.5194,22.5489,24495.0
2016-05-20 10:20:00,22.97,22.98,22.87,22.93,42439.0,22.5489,22.5587,22.4507,22.5096,42439.0
2016-05-20 10:25:00,22.93,22.94,22.89,22.92,21363.0,22.5096,22.5194,22.4703,22.4998,21363.0
2016-05-20 10:30:00,22.91,22.94,22.88,22.91,39929.0,22.49,22.5194,22.4605,22.49,39929.0
2016-05-20 10:35:00,22.91,22.97,22.9,22.97,27400.0,22.49,22.5489,22.4802,22.5489,27400.0
2016-05-20 10:40:00,22.97,23.01,22.96,23.0,14114.0,22.5489,22.5881,22.5391,22.5783,14114.0
2016-05-20 10:45:00,23.01,23.01,22.96,22.96,41905.0,22.5881,22.5881,22.5391,22.5391,41905.0
2016-05-20 10:50:00,22.96,23.01,22.96,22.99,19758.0,22.5391,22.5881,22.5391,22.5685,19758.0
2016-05-20 10:55:00,22.98,23.02,22.96,23.01,29052.0,22.5587,22.598,22.5391,22.5881,29052.0
2016-05-20 11:00:00,23.01,23.1,23.01,23.1,50981.0,22.5881,22.6765,22.5881,22.6765,50981.0
2016-05-20 11:05:00,23.1,23.14,23.09,23.14,74742.0,22.6765,22.7158,22.6667,22.7158,74742.0
2016-05-20 11:10:00,23.14,23.18,23.06,23.08,120413.0,22.7158,22.755,22.6372,22.6569,120413.0
2016-05-20 11:15:00,23.09,23.12,23.07,23.09,43206.0,22.6667,22.6961,22.647,22.6667,43206.0
2016-05-20 11:20:00,23.1,23.14,23.1,23.1,33609.0,22.6765,22.7158,22.6765,22.6765,33609.0
2016-05-20 11:25:00,23.1,23.14,23.07,23.1,42104.0,22.6765,22.7158,22.647,22.6765,42104.0
2016-05-20 11:30:00,23.11,23.16,23.1,23.16,15216.0,22.6863,22.7354,22.6765,22.7354,15216.0
2016-05-20 11:35:00,23.16,23.21,23.16,23.18,24268.0,22.7354,22.7845,22.7354,22.755,24268.0
2016-05-20 11:40:00,23.18,23.19,23.15,23.17,15586.0,22.755,22.7648,22.7256,22.7452,15586.0
2016-05-20 11:45:00,23.16,23.19,23.13,23.13,34870.0,22.7354,22.7648,22.7059,22.7059,34870.0
2016-05-20 11:50:00,23.14,23.16,23.12,23.14,26466.0,22.7158,22.7354,22.6961,22.7158,26466.0
2016-05-20 11:55:00,23.15,23.17,23.14,23.16,19685.0,22.7256,22.7452,22.7158,22.7354,19685.0
2016-05-20 12:00:00,23.16,23.17,23.14,23.14,18725.0,22.7354,22.7452,22.7158,22.7158,18725.0
2016-05-20 12:05:00,23.15,23.17,23.14,23.14,19250.0,22.7256,22.7452,22.7158,22.7158,19250.0
2016-05-20 12:10:00,23.14,23.17,23.14,23.17,6278.0,22.7158,22.7452,22.7158,22.7452,6278.0
2016-05-20 12:15:00,23.16,23.18,23.14,23.17,30166.0,22.7354,22.755,22.7158,22.7452,30166.0
2016-05-20 12:20:00,23.17,23.19,23.16,23.18,15578.0,22.7452,22.7648,22.7354,22.755,15578.0
2016-05-20 12:25:00,23.17,23.17,23.13,23.15,17268.0,22.7452,22.7452,22.7059,22.7256,17268.0
2016-05-20 12:30:00,23.15,23.18,23.14,23.17,23838.0,22.7256,22.755,22.7158,22.7452,23838.0
2016-05-20 12:35:00,23.18,23.21,23.18,23.2,22974.0,22.755,22.7845,22.755,22.7747,22974.0
2016-05-20 12:40:00,23.19,23.2,23.17,23.18,11481.0,22.7648,22.7747,22.7452,22.755,11481.0
2016-05-20 12:45:00,23.18,23.2,23.17,23.18,12380.0,22.755,22.7747,22.7452,22.755,12380.0
2016-05-20 12:50:00,23.18,23.19,23.17,23.18,9717.0,22.755,22.7648,22.7452,22.755,9717.0
2016-05-20 12:55:00,23.18,23.18,23.09,23.09,68855.0,22.755,22.755,22.6667,22.6667,68855.0
2016-05-20 13:00:00,23.09,23.1,23.04,23.04,61763.0,22.6667,22.6765,22.6176,22.6176,61763.0
2016-05-20 13:05:00,23.04,23.06,22.99,23.05,84560.0,22.6176,22.6372,22.5685,22.6274,84560.0
2016-05-20 13:10:00,23.05,23.11,23.04,23.1,14682.0,22.6274,22.6863,22.6176,22.6765,14682.0
2016-05-20 13:15:00,23.09,23.12,23.06,23.12,14386.0,22.6667,22.6961,22.6372,22.6961,14386.0
2016-05-20 13:20:00,23.12,23.14,23.07,23.08,24891.0,22.6961,22.7158,22.647,22.6569,24891.0
2016-05-20 13:25:00,23.08,23.08,23.0,23.0,86820.0,22.6569,22.6569,22.5783,22.5783,86820.0
2016-05-20 13:30:00,23.0,23.02,22.95,22.95,40485.0,22.5783,22.598,22.5292,22.5292,40485.0
2016-05-20 13:35:00,22.95,22.97,22.92,22.93,152347.0,22.5292,22.5489,22.4998,22.5096,152347.0
2016-05-20 13:40:00,22.92,22.96,22.92,22.93,43434.0,22.4998,22.5391,22.4998,22.5096,43434.0
2016-05-20 13:45:00,22.92,22.92,22.88,22.9,36913.0,22.4998,22.4998,22.4605,22.4802,36913.0
2016-05-20 13:50:00,22.89,22.92,22.87,22.9,33489.0,22.4703,22.4998,22.4507,22.4802,33489.0
2016-05-20 13:55:00,22.9,22.94,22.88,22.89,60940.0,22.4802,22.5194,22.4605,22.4703,60940.0
2016-05-20 14:00:00,22.9,22.9,22.89,22.89,10846.0,22.4802,22.4802,22.4703,22.4703,10846.0
2016-05-20 14:05:00,22.89,22.9,22.83,22.86,95710.0,22.4703,22.4802,22.4114,22.4409,95710.0
2016-05-20 14:10:00,22.86,22.87,22.83,22.84,62805.0,22.4409,22.4507,22.4114,22.4213,62805.0
2016-05-20 14:15:00,22.84,22.84,22.82,22.83,14513.0,22.4213,22.4213,22.4016,22.4114,14513.0
2016-05-20 14:20:00,22.83,22.84,22.8,22.84,61313.0,22.4114,22.4213,22.382,22.4213,61313.0
2016-05-20 14:25:00,22.84,22.85,22.82,22.83,36731.0,22.4213,22.4311,22.4016,22.4114,36731.0
2016-05-20 14:30:00,22.83,22.83,22.79,22.82,68293.0,22.4114,22.4114,22.3722,22.4016,68293.0
2016-05-20 14:35:00,22.82,22.86,22.81,22.85,47579.0,22.4016,22.4409,22.3918,22.4311,47579.0
2016-05-20 14:40:00,22.86,22.86,22.83,22.84,20110.0,22.4409,22.4409,22.4114,22.4213,20110.0
2016-05-20 14:45:00,22.84,22.88,22.83,22.84,36990.0,22.4213,22.4605,22.4114,22.4213,36990.0
2016-05-20 14:50:00,22.85,22.86,22.83,22.84,22886.0,22.4311,22.4409,22.4114,22.4213,22886.0
2016-05-20 14:55:00,22.85,22.85,22.79,22.79,19084.0,22.4311,22.4311,22.3722,22.3722,19084.0
2016-05-20 15:00:00,22.8,22.8,22.75,22.76,41337.0,22.382,22.382,22.3329,22.3427,41337.0
2016-05-20 15:05:00,22.75,22.77,22.72,22.77,41329.0,22.3329,22.3525,22.3035,22.3525,41329.0
2016-05-20 15:10:00,22.77,22.82,22.76,22.8,38872.0,22.3525,22.4016,22.3427,22.382,38872.0
2016-05-20 15:15:00,22.79,22.79,22.75,22.76,36487.0,22.3722,22.3722,22.3329,22.3427,36487.0
2016-05-20 15:20:00,22.76,22.77,22.73,22.73,54182.0,22.3427,22.3525,22.3133,22.3133,54182.0
2016-05-20 15:25:00,22.74,22.79,22.74,22.76,80963.0,22.3231,22.3722,22.3231,22.3427,80963.0
2016-05-20 15:30:00,22.76,22.79,22.76,22.79,28097.0,22.3427,22.3722,22.3427,22.3722,28097.0
2016-05-20 15:35:00,22.79,22.79,22.73,22.77,122766.0,22.3722,22.3722,22.3133,22.3525,122766.0
2016-05-20 15:40:00,22.78,22.81,22.77,22.81,73145.0,22.3624,22.3918,22.3525,22.3918,73145.0
2016-05-20 15:45:00,22.8,22.82,22.79,22.81,60404.0,22.382,22.4016,22.3722,22.3918,60404.0
2016-05-20 15:50:00,22.81,22.86,22.8,22.85,68294.0,22.3918,22.4409,22.382,22.4311,68294.0
2016-05-20 15:55:00,22.86,22.86,22.8,22.81,290267.0,22.4409,22.4409,22.382,22.3918,290267.0
2016-05-23 09:30:00,22.8,22.91,22.71,22.83,30547.0,22.382,22.49,22.2936,22.4114,30547.0
2016-05-23 09:35:00,22.82,22.82,22.65,22.71,31786.0,22.4016,22.4016,22.2347,22.2936,31786.0
2016-05-23 09:40:00,22.72,22.74,22.61,22.61,60750.0,22.3035,22.3231,22.1955,22.1955,60750.0
2016-05-23 09:45:00,22.61,22.69,22.55,22.69,47307.0,22.1955,22.274,22.1366,22.274,47307.0
2016-05-23 09:50:00,22.69,22.71,22.63,22.68,19794.0,22.274,22.2936,22.2151,22.2642,19794.0
2016-05-23 09:55:00,22.67,22.76,22.64,22.76,22442.0,22.2544,22.3427,22.2249,22.3427,22442.0
2016-05-23 10:00:00,22.75,22.81,22.75,22.81,25253.0,22.3329,22.3918,22.3329,22.3918,25253.0
2016-05-23 10:05:00,22.8,22.8,22.74,22.77,18117.0,22.382,22.382,22.3231,22.3525,18117.0
2016-05-23 10:10:00,22.78,22.78,22.68,22.74,27039.0,22.3624,22.3624,22.2642,22.3231,27039.0
2016-05-23 10:15:00,22.74,22.77,22.69,22.75,17902.0,22.3231,22.3525,22.274,22.3329,17902.0
2016-05-23 10:20:00,22.76,22.81,22.76,22.79,19378.0,22.3427,22.3918,22.3427,22.3722,19378.0
2016-05-23 10:25:00,22.8,22.81,22.76,22.78,14216.0,22.382,22.3918,22.3427,22.3624,14216.0
2016-05-23 10:30:00,22.77,22.82,22.77,22.82,23788.0,22.3525,22.4016,22.3525,22.4016,23788.0
2016-05-23 10:35:00,22.81,22.81,22.78,22.8,20194.0,22.3918,22.3918,22.3624,22.382,20194.0
2016-05-23 10:40:00,22.8,22.84,22.79,22.84,24257.0,22.382,22.4213,22.3722,22.4213,24257.0
2016-05-23 10:45:00,22.84,22.87,22.84,22.86,83483.0,22.4213,22.4507,22.4213,22.4409,83483.0
2016-05-23 10:50:00,22.86,22.89,22.85,22.86,29766.0,22.4409,22.4703,22.4311,22.4409,29766.0
2016-05-23 10:55:00,22.87,22.89,22.85,22.88,18543.0,22.4507,22.4703,22.4311,22.4605,18543.0
2016-05-23 11:00:00,22.88,22.94,22.85,22.93,35981.0,22.4605,22.5194,22.4311,22.5096,35981.0
2016-05-23 11:05:00,22.94,22.95,22.9,22.93,66557.0,22.5194,22.5292,22.4802,22.5096,66557.0
2016-05-23 11:10:00,22.93,22.94,22.86,22.88,33074.0,22.5096,22.5194,22.4409,22.4605,33074.0
2016-05-23 11:15:00,22.87,22.91,22.87,22.88,10319.0,22.4507,22.49,22.4507,22.4605,10319.0
2016-05-23 11:20:00,22.88,22.92,22.88,22.91,15600.0,22.4605,22.4998,22.4605,22.49,15600.0
2016-05-23 11:25:00,22.9,22.92,22.87,22.89,20234.0,22.4802,22.4998,22.4507,22.4703,20234.0
2016-05-23 11:30:00,22.9,22.91,22.82,22.84,37521.0,22.4802,22.49,22.4016,22.4213,37521.0
2016-05-23 11:35:00,22.85,22.86,22.8,22.8,22264.0,22.4311,22.4409,22.382,22.382,22264.0
2016-05-23 11:40:00,22.8,22.85,22.8,22.82,21197.0,22.382,22.4311,22.382,22.4016,21197.0
2016-05-23 11:45:00,22.82,22.84,22.8,22.83,25444.0,22.4016,22.4213,22.382,22.4114,25444.0
2016-05-23 11:50:00,22.83,22.83,22.79,22.8,19923.0,22.4114,22.4114,22.3722,22.382,19923.0
2016-05-23 11:55:00,22.81,22.81,22.77,22.78,13702.0,22.3918,22.3918,22.3525,22.3624,13702.0
2016-05-23 12:00:00,22.79,22.82,22.78,22.81,10624.0,22.3722,22.4016,22.3624,22.3918,10624.0
2016-05-23 12:05:00,22.82,22.82,22.81,22.82,5574.0,22.4016,22.4016,22.3918,22.4016,5574.0
2016-05-23 12:10:00,22.82,22.84,22.81,22.81,21971.0,22.4016,22.4213,22.3918,22.3918,21971.0
2016-05-23 12:15:00,22.81,22.83,22.81,22.83,4500.0,22.3918,22.4114,22.3918,22.4114,4500.0
2016-05-23 12:20:00,22.83,22.84,22.83,22.83,9320.0,22.4114,22.4213,22.4114,22.4114,9320.0
2016-05-23 12:25:00,22.83,22.84,22.81,22.83,21647.0,22.4114,22.4213,22.3918,22.4114,21647.0
2016-05-23 12:30:00,22.83,22.85,22.82,22.85,21264.0,22.4114,22.4311,22.4016,22.4311,21264.0
2016-05-23 12:35:00,22.85,22.88,22.84,22.87,11464.0,22.4311,22.4605,22.4213,22.4507,11464.0
2016-05-23 12:40:00,22.86,22.91,22.85,22.9,26973.0,22.4409,22.49,22.4311,22.4802,26973.0
2016-05-23 12:45:00,22.89,22.91,22.87,22.9,14135.0,22.4703,22.49,22.4507,22.4802,14135.0
2016-05-23 12:50:00,22.89,22.92,22.89,22.91,10259.0,22.4703,22.4998,22.4703,22.49,10259.0
2016-05-23 12:55:00,22.92,22.92,22.89,22.91,32187.0,22.4998,22.4998,22.4703,22.49,32187.0
2016-05-23 13:00:00,22.91,22.98,22.91,22.97,41036.0,22.49,22.5587,22.49,22.5489,41036.0
2016-05-23 13:05:00,22.97,22.99,22.97,22.98,19527.0,22.5489,22.5685,22.5489,22.5587,19527.0
2016-05-23 13:10:00,22.98,23.0,22.98,22.98,13691.0,22.5587,22.5783,22.5587,22.5587,13691.0
2016-05-23 13:15:00,22.98,22.99,22.96,22.96,21600.0,22.5587,22.5685,22.5391,22.5391,21600.0
2016-05-23 13:20:00,22.97,22.98,22.96,22.97,20426.0,22.5489,22.5587,22.5391,22.5489,20426.0
2016-05-23 13:25:00,22.96,22.98,22.94,22.96,20884.0,22.5391,22.5587,22.5194,22.5391,20884.0
2016-05-23 13:30:00,22.96,22.98,22.95,22.96,23612.0,22.5391,22.5587,22.5292,22.5391,23612.0
2016-05-23 13:35:00,22.96,22.96,22.92,22.94,15145.0,22.5391,22.5391,22.4998,22.5194,15145.0
2016-05-23 13:40:00,22.94,22.94,22.9,22.91,18316.0,22.5194,22.5194,22.4802,22.49,18316.0
2016-05-23 13:45:00,22.91,22.95,22.9,22.93,15387.0,22.49,22.5292,22.4802,22.5096,15387.0
2016-05-23 13:50:00,22.94,22.96,22.93,22.95,21173.0,22.5194,22.5391,22.5096,22.5292,21173.0
2016-05-23 13:55:00,22.95,22.97,22.95,22.95,21694.0,22.5292,22.5489,22.5292,22.5292,21694.0
2016-05-23 14:00:00,22.96,22.96,22.94,22.94,7438.0,22.5391,22.5391,22.5194,22.5194,7438.0
2016-05-23 14:05:00,22.95,22.95,22.94,22.94,6397.0,22.5292,22.5292,22.5194,22.5194,6397.0
2016-05-23 14:10:00,22.94,22.95,22.94,22.94,6064.0,22.5194,22.5292,22.5194,22.5194,6064.0
2016-05-23 14:15:00,22.95,23.01,22.94,23.0,44265.0,22.5292,22.5881,22.5194,22.5783,44265.0
2016-05-23 14:20:00,22.99,23.0,22.97,22.98,34041.0,22.5685,22.5783,22.5489,22.5587,34041.0
2016-05-23 14:25:00,22.97,23.02,22.96,23.0,28917.0,22.5489,22.598,22.5391,22.5783,28917.0
2016-05-23 14:30:00,23.01,23.04,23.0,23.04,30320.0,22.5881,22.6176,22.5783,22.6176,30320.0
2016-05-23 14:35:00,23.03,23.04,23.03,23.04,7500.0,22.6078,22.6176,22.6078,22.6176,7500.0
2016-05-23 14:40:00,23.03,23.04,23.03,23.03,13346.0,22.6078,22.6176,22.6078,22.6078,13346.0
2016-05-23 14:45:00,23.04,23.04,22.97,23.0,43405.0,22.6176,22.6176,22.5489,22.5783,43405.0
2016-05-23 14:50:00,23.01,23.02,22.98,22.98,32990.0,22.5881,22.598,22.5587,22.5587,32990.0
2016-05-23 14:55:00,22.98,22.99,22.96,22.98,38460.0,22.5587,22.5685,22.5391,22.5587,38460.0
2016-05-23 15:00:00,22.98,22.99,22.96,22.96,24306.0,22.5587,22.5685,22.5391,22.5391,24306.0
2016-05-23 15:05:00,22.96,22.97,22.95,22.96,28049.0,22.5391,22.5489,22.5292,22.5391,28049.0
2016-05-23 15:10:00,22.96,22.97,22.94,22.94,31724.0,22.5391,22.5489,22.5194,22.5194,31724.0
2016-05-23 15:15:00,22.95,22.95,22.91,22.92,33689.0,22.5292,22.5292,22.49,22.4998,33689.0
2016-05-23 15:20:00,22.92,22.95,22.92,22.95,28355.0,22.4998,22.5292,22.4998,22.5292,28355.0
2016-05-23 15:25:00,22.95,22.95,22.92,22.95,32432.0,22.5292,22.5292,22.4998,22.5292,32432.0
2016-05-23 15:30:00,22.94,22.97,22.94,22.96,28480.0,22.5194,22.5489,22.5194,22.5391,28480.0
2016-05-23 15:35:00,22.96,22.97,22.92,22.93,56378.0,22.5391,22.5489,22.4998,22.5096,56378.0
2016-05-23 15:40:00,22.94,22.94,22.9,22.94,44819.0,22.5194,22.5194,22.4802,22.5194,44819.0
2016-05-23 15:45:00,22.94,22.94,22.9,22.91,52191.0,22.5194,22.5194,22.4802,22.49,52191.0
2016-05-23 15:50:00,22.9,22.91,22.88,22.89,44258.0,22.4802,22.49,22.4605,22.4703,44258.0
2016-05-23 15:55:00,22.88,22.89,22.87,22.87,119421.0,22.4605,22.4703,22.4507,22.4507,119421.0
2016-05-24 09:30:00,22.9,23.14,22.73,22.96,86703.0,22.4802,22.7158,22.3133,22.5391,86703.0
2016-05-24 09:35:00,22.98,22.98,22.86,22.86,55491.0,22.5587,22.5587,22.4409,22.4409,55491.0
2016-05-24 09:40:00,22.85,22.86,22.71,22.71,32020.0,22.4311,22.4409,22.2936,22.2936,32020.0
2016-05-24 09:45:00,22.71,22.75,22.61,22.63,52901.0,22.2936,22.3329,22.1955,22.2151,52901.0
2016-05-24 09:50:00,22.63,22.65,22.51,22.53,44749.0,22.2151,22.2347,22.0973,22.1169,44749.0
2016-05-24 09:55:00,22.53,22.56,22.46,22.46,37492.0,22.1169,22.1464,22.0482,22.0482,37492.0
2016-05-24 10:00:00,22.48,22.61,22.47,22.56,55975.0,22.0679,22.1955,22.058,22.1464,55975.0
2016-05-24 10:05:00,22.55,22.58,22.52,22.57,43923.0,22.1366,22.166,22.1071,22.1562,43923.0
2016-05-24 10:10:00,22.57,22.57,22.46,22.46,74843.0,22.1562,22.1562,22.0482,22.0482,74843.0
2016-05-24 10:15:00,22.47,22.49,22.44,22.48,44130.0,22.058,22.0777,22.0286,22.0679,44130.0
2016-05-24 10:20:00,22.49,22.5,22.45,22.48,37392.0,22.0777,22.0875,22.0384,22.0679,37392.0
2016-05-24 10:25:00,22.49,22.6,22.48,22.57,61011.0,22.0777,22.1857,22.0679,22.1562,61011.0
2016-05-24 10:30:00,22.57,22.58,22.53,22.56,29646.0,22.1562,22.166,22.1169,22.1464,29646.0
2016-05-24 10:35:00,22.56,22.63,22.56,22.58,30926.0,22.1464,22.2151,22.1464,22.166,30926.0
2016-05-24 10:40:00,22.58,22.64,22.57,22.64,22474.0,22.166,22.2249,22.1562,22.2249,22474.0
2016-05-24 10:45:00,22.63,22.64,22.56,22.62,40242.0,22.2151,22.2249,22.1464,22.2053,40242.0
2016-05-24 10:50:00,22.61,22.65,22.6,22.62,19555.0,22.1955,22.2347,22.1857,22.2053,19555.0
2016-05-24 10:55:00,22.61,22.68,22.59,22.68,30884.0,22.1955,22.2642,22.1758,22.2642,30884.0
2016-05-24 11:00:00,22.68,22.71,22.67,22.69,65634.0,22.2642,22.2936,22.2544,22.274,65634.0
2016-05-24 11:05:00,22.68,22.68,22.6,22.61,44856.0,22.2642,22.2642,22.1857,22.1955,44856.0
2016-05-24 11:10:00,22.61,22.65,22.56,22.57,37138.0,22.1955,22.2347,22.1464,22.1562,37138.0
2016-05-24 11:15:00,22.56,22.59,22.54,22.58,49516.0,22.1464,22.1758,22.1268,22.166,49516.0
2016-05-24 11:20:00,22.58,22.64,22.56,22.64,25313.0,22.166,22.2249,22.1464,22.2249,25313.0
2016-05-24 11:25:00,22.63,22.63,22.58,22.6,25409.0,22.2151,22.2151,22.166,22.1857,25409.0
2016-05-24 11:30:00,22.6,22.64,22.57,22.59,60181.0,22.1857,22.2249,22.1562,22.1758,60181.0
2016-05-24 11:35:00,22.59,22.59,22.51,22.52,54718.0,22.1758,22.1758,22.0973,22.1071,54718.0
2016-05-24 11:40:00,22.52,22.56,22.51,22.54,39379.0,22.1071,22.1464,22.0973,22.1268,39379.0
2016-05-24 11:45:00,22.54,22.58,22.53,22.53,32371.0,22.1268,22.166,22.1169,22.1169,32371.0
2016-05-24 11:50:00,22.53,22.58,22.52,22.57,26430.0,22.1169,22.166,22.1071,22.1562,26430.0
2016-05-24 11:55:00,22.57,22.57,22.54,22.55,21947.0,22.1562,22.1562,22.1268,22.1366,21947.0
2016-05-24 12:00:00,22.55,22.56,22.54,22.56,51207.0,22.1366,22.1464,22.1268,22.1464,51207.0
2016-05-24 12:05:00,22.55,22.56,22.54,22.56,55754.0,22.1366,22.1464,22.1268,22.1464,55754.0
2016-05-24 12:10:00,22.56,22.57,22.53,22.55,65522.0,22.1464,22.1562,22.1169,22.1366,65522.0
2016-05-24 12:15:00,22.55,22.56,22.53,22.55,45141.0,22.1366,22.1464,22.1169,22.1366,45141.0
2016-05-24 12:20:00,22.55,22.55,22.53,22.53,24253.0,22.1366,22.1366,22.1169,22.1169,24253.0
2016-05-24 12:25:00,22.54,22.55,22.53,22.53,24929.0,22.1268,22.1366,22.1169,22.1169,24929.0
2016-05-24 12:30:00,22.54,22.56,22.53,22.53,48342.0,22.1268,22.1464,22.1169,22.1169,48342.0
2016-05-24 12:35:00,22.54,22.54,22.51,22.52,21512.0,22.1268,22.1268,22.0973,22.1071,21512.0
2016-05-24 12:40:00,22.52,22.6,22.51,22.6,32080.0,22.1071,22.1857,22.0973,22.1857,32080.0
2016-05-24 12:45:00,22.6,22.6,22.58,22.6,26079.0,22.1857,22.1857,22.166,22.1857,26079.0
2016-05-24 12:50:00,22.59,22.64,22.59,22.61,66019.0,22.1758,22.2249,22.1758,22.1955,66019.0
2016-05-24 12:55:00,22.61,22.61,22.59,22.6,18285.0,22.1955,22.1955,22.1758,22.1857,18285.0
2016-05-24 13:00:00,22.61,22.69,22.6,22.69,25139.0,22.1955,22.274,22.1857,22.274,25139.0
2016-05-24 13:05:00,22.69,22.71,22.66,22.69,35779.0,22.274,22.2936,22.2446,22.274,35779.0
2016-05-24 13:10:00,22.69,22.71,22.65,22.66,12401.0,22.274,22.2936,22.2347,22.2446,12401.0
2016-05-24 13:15:00,22.66,22.68,22.65,22.68,15720.0,22.2446,22.2642,22.2347,22.2642,15720.0
2016-05-24 13:20:00,22.68,22.68,22.66,22.66,25618.0,22.2642,22.2642,22.2446,22.2446,25618.0
2016-05-24 13:25:00,22.65,22.66,22.63,22.63,21005.0,22.2347,22.2446,22.2151,22.2151,21005.0
2016-05-24 13:30:00,22.64,22.64,22.63,22.63,17634.0,22.2249,22.2249,22.2151,22.2151,17634.0
2016-05-24 13:35:00,22.63,22.64,22.62,22.63,12625.0,22.2151,22.2249,22.2053,22.2151,12625.0
2016-05-24 13:40:00,22.64,22.64,22.62,22.63,12174.0,22.2249,22.2249,22.2053,22.2151,12174.0
2016-05-24 13:45:00,22.62,22.68,22.62,22.67,18834.0,22.2053,22.2642,22.2053,22.2544,18834.0
2016-05-24 13:50:00,22.68,22.68,22.66,22.66,15520.0,22.2642,22.2642,22.2446,22.2446,15520.0
2016-05-24 13:55:00,22.66,22.66,22.62,22.64,20579.0,22.2446,22.2446,22.2053,22.2249,20579.0
2016-05-24 14:00:00,22.64,22.65,22.62,22.63,20018.0,22.2249,22.2347,22.2053,22.2151,20018.0
2016-05-24 14:05:00,22.63,22.63,22.59,22.6,43699.0,22.2151,22.2151,22.1758,22.1857,43699.0
2016-05-24 14:10:00,22.6,22.63,22.6,22.62,32629.0,22.1857,22.2151,22.1857,22.2053,32629.0
2016-05-24 14:15:00,22.62,22.62,22.61,22.62,17800.0,22.2053,22.2053,22.1955,22.2053,17800.0
2016-05-24 14:20:00,22.62,22.62,22.6,22.6,58718.0,22.2053,22.2053,22.1857,22.1857,58718.0
2016-05-24 14:25:00,22.6,22.66,22.6,22.64,57520.0,22.1857,22.2446,22.1857,22.2249,57520.0
2016-05-24 14:30:00,22.65,22.66,22.62,22.64,50397.0,22.2347,22.2446,22.2053,22.2249,50397.0
2016-05-24 14:35:00,22.64,22.66,22.63,22.66,25491.0,22.2249,22.2446,22.2151,22.2446,25491.0
2016-05-24 14:40:00,22.66,22.68,22.65,22.65,33121.0,22.2446,22.2642,22.2347,22.2347,33121.0
2016-05-24 14:45:00,22.65,22.7,22.64,22.67,45598.0,22.2347,22.2838,22.2249,22.2544,45598.0
2016-05-24 14:50:00,22.67,22.7,22.66,22.7,52802.0,22.2544,22.2838,22.2446,22.2838,52802.0
2016-05-24 14:55:00,22.7,22.7,22.69,22.7,19174.0,22.2838,22.2838,22.274,22.2838,19174.0
2016-05-24 15:00:00,22.7,22.75,22.69,22.75,44823.0,22.2838,22.3329,22.274,22.3329,44823.0
2016-05-24 15:05:00,22.75,22.75,22.71,22.74,60618.0,22.3329,22.3329,22.2936,22.3231,60618.0
2016-05-24 15:10:00,22.75,22.75,22.73,22.73,60672.0,22.3329,22.3329,22.3133,22.3133,60672.0
2016-05-24 15:15:00,22.74,22.75,22.72,22.72,37925.0,22.3231,22.3329,22.3035,22.3035,37925.0
2016-05-24 15:20:00,22.72,22.74,22.7,22.74,47083.0,22.3035,22.3231,22.2838,22.3231,47083.0
2016-05-24 15:25:00,22.73,22.74,22.69,22.7,84775.0,22.3133,22.3231,22.274,22.2838,84775.0
2016-05-24 15:30:00,22.7,22.7,22.65,22.66,53987.0,22.2838,22.2838,22.2347,22.2446,53987.0
2016-05-24 15:35:00,22.65,22.67,22.64,22.67,66012.0,22.2347,22.2544,22.2249,22.2544,66012.0
2016-05-24 15:40:00,22.67,22.69,22.65,22.66,65552.0,22.2544,22.274,22.2347,22.2446,65552.0
2016-05-24 15:45:00,22.66,22.66,22.63,22.63,109784.0,22.2446,22.2446,22.2151,22.2151,109784.0
2016-05-24 15:50:00,22.64,22.67,22.63,22.64,120144.0,22.2249,22.2544,22.2151,22.2249,120144.0
2016-05-24 15:55:00,22.63,22.66,22.62,22.65,170433.0,22.2151,22.2446,22.2053,22.2347,170433.0
2016-05-25 09:30:00,22.8,22.96,22.79,22.9,86618.0,22.382,22.5391,22.3722,22.4802,86618.0
2016-05-25 09:35:00,22.91,23.03,22.9,22.99,34620.0,22.49,22.6078,22.4802,22.5685,34620.0
2016-05-25 09:40:00,23.0,23.06,23.0,23.06,37023.0,22.5783,22.6372,22.5783,22.6372,37023.0
2016-05-25 09:45:00,23.07,23.1,22.99,23.09,46490.0,22.647,22.6765,22.5685,22.6667,46490.0
2016-05-25 09:50:00,23.1,23.13,23.06,23.08,64188.0,22.6765,22.7059,22.6372,22.6569,64188.0
2016-05-25 09:55:00,23.07,23.13,23.05,23.12,59751.0,22.647,22.7059,22.6274,22.6961,59751.0
2016-05-25 10:00:00,23.12,23.19,23.11,23.12,45811.0,22.6961,22.7648,22.6863,22.6961,45811.0
2016-05-25 10:05:00,23.12,23.19,23.11,23.15,24040.0,22.6961,22.7648,22.6863,22.7256,24040.0
2016-05-25 10:10:00,23.15,23.18,23.12,23.15,26610.0,22.7256,22.755,22.6961,22.7256,26610.0
2016-05-25 10:15:00,23.15,23.2,23.15,23.2,16852.0,22.7256,22.7747,22.7256,22.7747,16852.0
2016-05-25 10:20:00,23.2,23.23,23.18,23.23,17595.0,22.7747,22.8041,22.755,22.8041,17595.0
2016-05-25 10:25:00,23.22,23.25,23.19,23.23,18269.0,22.7943,22.8237,22.7648,22.8041,18269.0
2016-05-25 10:30:00,23.23,23.25,23.18,23.22,36909.0,22.8041,22.8237,22.755,22.7943,36909.0
2016-05-25 10:35:00,23.23,23.26,23.21,23.22,29755.0,22.8041,22.8336,22.7845,22.7943,29755.0
2016-05-25 10:40:00,23.21,23.29,23.21,23.29,52855.0,22.7845,22.863,22.7845,22.863,52855.0
2016-05-25 10:45:00,23.29,23.32,23.25,23.31,35535.0,22.863,22.8925,22.8237,22.8826,35535.0
2016-05-25 10:50:00,23.3,23.3,23.25,23.28,17590.0,22.8728,22.8728,22.8237,22.8532,17590.0
2016-05-25 10:55:00,23.27,23.29,23.26,23.28,15732.0,22.8434,22.863,22.8336,22.8532,15732.0
2016-05-25 11:00:00,23.28,23.31,23.27,23.29,40649.0,22.8532,22.8826,22.8434,22.863,40649.0
2016-05-25 11:05:00,23.3,23.32,23.29,23.32,33138.0,22.8728,22.8925,22.863,22.8925,33138.0
2016-05-25 11:10:00,23.32,23.36,23.27,23.28,27245.0,22.8925,22.9317,22.8434,22.8532,27245.0
2016-05-25 11:15:00,23.27,23.32,23.27,23.3,17565.0,22.8434,22.8925,22.8434,22.8728,17565.0
2016-05-25 11:20:00,23.3,23.31,23.29,23.3,7900.0,22.8728,22.8826,22.863,22.8728,7900.0
2016-05-25 11:25:00,23.3,23.31,23.24,23.26,33108.0,22.8728,22.8826,22.8139,22.8336,33108.0
2016-05-25 11:30:00,23.26,23.27,23.24,23.27,13946.0,22.8336,22.8434,22.8139,22.8434,13946.0
2016-05-25 11:35:00,23.27,23.29,23.26,23.28,33745.0,22.8434,22.863,22.8336,22.8532,33745.0
2016-05-25 11:40:00,23.27,23.3,23.27,23.29,21347.0,22.8434,22.8728,22.8434,22.863,21347.0
2016-05-25 11:45:00,23.29,23.35,23.28,23.34,17750.0,22.863,22.9219,22.8532,22.9121,17750.0
2016-05-25 11:50:00,23.34,23.38,23.33,23.37,17984.0,22.9121,22.9514,22.9023,22.9415,17984.0
2016-05-25 11:55:00,23.38,23.4,23.36,23.38,26368.0,22.9514,22.971,22.9317,22.9514,26368.0
2016-05-25 12:00:00,23.38,23.39,23.36,23.38,21231.0,22.9514,22.9612,22.9317,22.9514,21231.0
2016-05-25 12:05:00,23.38,23.38,23.37,23.37,11753.0,22.9514,22.9514,22.9415,22.9415,11753.0
2016-05-25 12:10:00,23.38,23.38,23.35,23.35,15861.0,22.9514,22.9514,22.9219,22.9219,15861.0
2016-05-25 12:15:00,23.36,23.36,23.33,23.36,19248.0,22.9317,22.9317,22.9023,22.9317,19248.0
2016-05-25 12:20:00,23.36,23.36,23.34,23.34,13489.0,22.9317,22.9317,22.9121,22.9121,13489.0
2016-05-25 12:25:00,23.34,23.36,23.34,23.36,10056.0,22.9121,22.9317,22.9121,22.9317,10056.0
2016-05-25 12:30:00,23.36,23.37,23.35,23.37,9369.0,22.9317,22.9415,22.9219,22.9415,9369.0
2016-05-25 12:35:00,23.37,23.39,23.37,23.38,19448.0,22.9415,22.9612,22.9415,22.9514,19448.0
2016-05-25 12:40:00,23.37,23.38,23.37,23.37,9796.0,22.9415,22.9514,22.9415,22.9415,9796.0
2016-05-25 12:45:00,23.38,23.4,23.37,23.4,24361.0,22.9514,22.971,22.9415,22.971,24361.0
2016-05-25 12:50:00,23.4,23.41,23.39,23.4,15036.0,22.971,22.9808,22.9612,22.971,15036.0
2016-05-25 12:55:00,23.4,23.41,23.39,23.41,12984.0,22.971,22.9808,22.9612,22.9808,12984.0
2016-05-25 13:00:00,23.41,23.44,23.4,23.42,26973.0,22.9808,23.0103,22.971,22.9906,26973.0
2016-05-25 13:05:00,23.43,23.44,23.42,23.43,9819.0,23.0004,23.0103,22.9906,23.0004,9819.0
2016-05-25 13:10:00,23.43,23.43,23.4,23.41,14517.0,23.0004,23.0004,22.971,22.9808,14517.0
2016-05-25 13:15:00,23.4,23.41,23.4,23.41,8942.0,22.971,22.9808,22.971,22.9808,8942.0
2016-05-25 13:20:00,23.4,23.41,23.39,23.41,40850.0,22.971,22.9808,22.9612,22.9808,40850.0
2016-05-25 13:25:00,23.41,23.41,23.38,23.38,61287.0,22.9808,22.9808,22.9514,22.9514,61287.0
2016-05-25 13:30:00,23.39,23.39,23.38,23.38,7094.0,22.9612,22.9612,22.9514,22.9514,7094.0
2016-05-25 13:35:00,23.38,23.39,23.38,23.38,13259.0,22.9514,22.9612,22.9514,22.9514,13259.0
2016-05-25 13:40:00,23.39,23.44,23.38,23.44,29427.0,22.9612,23.0103,22.9514,23.0103,29427.0
2016-05-25 13:45:00,23.44,23.44,23.43,23.44,13670.0,23.0103,23.0103,23.0004,23.0103,13670.0
2016-05-25 13:50:00,23.44,23.46,23.43,23.45,20811.0,23.0103,23.0299,23.0004,23.0201,20811.0
2016-05-25 13:55:00,23.45,23.47,23.44,23.46,13352.0,23.0201,23.0397,23.0103,23.0299,13352.0
2016-05-25 14:00:00,23.46,23.47,23.42,23.43,22332.0,23.0299,23.0397,22.9906,23.0004,22332.0
2016-05-25 14:05:00,23.42,23.43,23.42,23.43,8639.0,22.9906,23.0004,22.9906,23.0004,8639.0
2016-05-25 14:10:00,23.43,23.46,23.42,23.45,22177.0,23.0004,23.0299,22.9906,23.0201,22177.0
2016-05-25 14:15:00,23.45,23.45,23.44,23.45,8400.0,23.0201,23.0201,23.0103,23.0201,8400.0
2016-05-25 14:20:00,23.45,23.45,23.44,23.45,21328.0,23.0201,23.0201,23.0103,23.0201,21328.0
2016-05-25 14:25:00,23.45,23.45,23.44,23.44,8700.0,23.0201,23.0201,23.0103,23.0103,8700.0
2016-05-25 14:30:00,23.45,23.46,23.42,23.43,38459.0,23.0201,23.0299,22.9906,23.0004,38459.0
2016-05-25 14:35:00,23.43,23.43,23.39,23.39,23756.0,23.0004,23.0004,22.9612,22.9612,23756.0
2016-05-25 14:40:00,23.39,23.44,23.38,23.44,46783.0,22.9612,23.0103,22.9514,23.0103,46783.0
2016-05-25 14:45:00,23.44,23.47,23.41,23.41,29602.0,23.0103,23.0397,22.9808,22.9808,29602.0
2016-05-25 14:50:00,23.42,23.42,23.39,23.41,18806.0,22.9906,22.9906,22.9612,22.9808,18806.0
2016-05-25 14:55:00,23.42,23.44,23.41,23.42,15423.0,22.9906,23.0103,22.9808,22.9906,15423.0
2016-05-25 15:00:00,23.41,23.41,23.38,23.4,34714.0,22.9808,22.9808,22.9514,22.971,34714.0
2016-05-25 15:05:00,23.4,23.44,23.4,23.43,28414.0,22.971,23.0103,22.971,23.0004,28414.0
2016-05-25 15:10:00,23.43,23.43,23.4,23.43,26961.0,23.0004,23.0004,22.971,23.0004,26961.0
2016-05-25 15:15:00,23.43,23.45,23.42,23.43,25620.0,23.0004,23.0201,22.9906,23.0004,25620.0
2016-05-25 15:20:00,23.43,23.47,23.42,23.46,50446.0,23.0004,23.0397,22.9906,23.0299,50446.0
2016-05-25 15:25:00,23.46,23.52,23.46,23.52,31532.0,23.0299,23.0888,23.0299,23.0888,31532.0
2016-05-25 15:30:00,23.51,23.51,23.46,23.47,41753.0,23.079,23.079,23.0299,23.0397,41753.0
2016-05-25 15:35:00,23.46,23.47,23.44,23.45,36440.0,23.0299,23.0397,23.0103,23.0201,36440.0
2016-05-25 15:40:00,23.45,23.47,23.44,23.45,40252.0,23.0201,23.0397,23.0103,23.0201,40252.0
2016-05-25 15:45:00,23.45,23.45,23.39,23.4,83326.0,23.0201,23.0201,22.9612,22.971,83326.0
2016-05-25 15:50:00,23.41,23.41,23.38,23.38,62554.0,22.9808,22.9808,22.9514,22.9514,62554.0
2016-05-25 15:55:00,23.39,23.44,23.37,23.42,284160.0,22.9612,23.0103,22.9415,22.9906,284160.0
2016-05-26 09:30:00,23.52,23.68,23.47,23.62,30154.0,23.0888,23.2459,23.0397,23.187,30154.0
2016-05-26 09:35:00,23.62,23.62,23.52,23.58,43448.0,23.187,23.187,23.0888,23.1477,43448.0
2016-05-26 09:40:00,23.58,23.64,23.5,23.58,22859.0,23.1477,23.2066,23.0692,23.1477,22859.0
2016-05-26 09:45:00,23.6,23.6,23.47,23.5,30851.0,23.1673,23.1673,23.0397,23.0692,30851.0
2016-05-26 09:50:00,23.51,23.52,23.45,23.45,28175.0,23.079,23.0888,23.0201,23.0201,28175.0
2016-05-26 09:55:00,23.46,23.47,23.38,23.41,20283.0,23.0299,23.0397,22.9514,22.9808,20283.0
2016-05-26 10:00:00,23.42,23.51,23.42,23.51,31180.0,22.9906,23.079,22.9906,23.079,31180.0
2016-05-26 10:05:00,23.5,23.53,23.47,23.49,14630.0,23.0692,23.0986,23.0397,23.0593,14630.0
2016-05-26 10:10:00,23.49,23.49,23.41,23.43,39075.0,23.0593,23.0593,22.9808,23.0004,39075.0
2016-05-26 10:15:00,23.43,23.53,23.43,23.53,10354.0,23.0004,23.0986,23.0004,23.0986,10354.0
2016-05-26 10:20:00,23.53,23.54,23.44,23.46,42790.0,23.0986,23.1084,23.0103,23.0299,42790.0
2016-05-26 10:25:00,23.46,23.48,23.42,23.46,14702.0,23.0299,23.0495,22.9906,23.0299,14702.0
2016-05-26 10:30:00,23.46,23.5,23.43,23.44,13838.0,23.0299,23.0692,23.0004,23.0103,13838.0
2016-05-26 10:35:00,23.43,23.45,23.41,23.45,20007.0,23.0004,23.0201,22.9808,23.0201,20007.0
2016-05-26 10:40:00,23.45,23.48,23.43,23.44,19696.0,23.0201,23.0495,23.0004,23.0103,19696.0
2016-05-26 10:45:00,23.44,23.45,23.41,23.43,17983.0,23.0103,23.0201,22.9808,23.0004,17983.0
2016-05-26 10:50:00,23.43,23.43,23.39,23.42,26704.0,23.0004,23.0004,22.9612,22.9906,26704.0
2016-05-26 10:55:00,23.43,23.44,23.39,23.39,26167.0,23.0004,23.0103,22.9612,22.9612,26167.0
2016-05-26 11:00:00,23.38,23.46,23.37,23.44,41769.0,22.9514,23.0299,22.9415,23.0103,41769.0
2016-05-26 11:05:00,23.44,23.45,23.4,23.43,45416.0,23.0103,23.0201,22.971,23.0004,45416.0
2016-05-26 11:10:00,23.42,23.49,23.42,23.48,49876.0,22.9906,23.0593,22.9906,23.0495,49876.0
2016-05-26 11:15:00,23.48,23.51,23.47,23.51,19470.0,23.0495,23.079,23.0397,23.079,19470.0
2016-05-26 11:20:00,23.52,23.53,23.48,23.53,19919.0,23.0888,23.0986,23.0495,23.0986,19919.0
2016-05-26 11:25:00,23.52,23.56,23.52,23.54,19241.0,23.0888,23.1281,23.0888,23.1084,19241.0
2016-05-26 11:30:00,23.54,23.55,23.48,23.51,32354.0,23.1084,23.1182,23.0495,23.079,32354.0
2016-05-26 11:35:00,23.52,23.53,23.49,23.51,48888.0,23.0888,23.0986,23.0593,23.079,48888.0
2016-05-26 11:40:00,23.51,23.52,23.48,23.52,14311.0,23.079,23.0888,23.0495,23.0888,14311.0
2016-05-26 11:45:00,23.52,23.54,23.51,23.54,11539.0,23.0888,23.1084,23.079,23.1084,11539.0
2016-05-26 11:50:00,23.53,23.57,23.5,23.51,17477.0,23.0986,23.1379,23.0692,23.079,17477.0
2016-05-26 11:55:00,23.51,23.52,23.51,23.51,5962.0,23.079,23.0888,23.079,23.079,5962.0
2016-05-26 12:00:00,23.52,23.54,23.5,23.54,7218.0,23.0888,23.1084,23.0692,23.1084,7218.0
2016-05-26 12:05:00,23.54,23.57,23.52,23.55,22023.0,23.1084,23.1379,23.0888,23.1182,22023.0
2016-05-26 12:10:00,23.56,23.57,23.53,23.54,27680.0,23.1281,23.1379,23.0986,23.1084,27680.0
2016-05-26 12:15:00,23.53,23.54,23.5,23.51,14315.0,23.0986,23.1084,23.0692,23.079,14315.0
2016-05-26 12:20:00,23.52,23.55,23.51,23.54,10989.0,23.0888,23.1182,23.079,23.1084,10989.0
2016-05-26 12:25:00,23.53,23.56,23.53,23.55,18170.0,23.0986,23.1281,23.0986,23.1182,18170.0
2016-05-26 12:30:00,23.55,23.55,23.53,23.54,10075.0,23.1182,23.1182,23.0986,23.1084,10075.0
2016-05-26 12:35:00,23.54,23.54,23.53,23.54,3203.0,23.1084,23.1084,23.0986,23.1084,3203.0
2016-05-26 12:40:00,23.54,23.54,23.5,23.5,15887.0,23.1084,23.1084,23.0692,23.0692,15887.0
2016-05-26 12:45:00,23.51,23.57,23.5,23.57,27267.0,23.079,23.1379,23.0692,23.1379,27267.0
2016-05-26 12:50:00,23.57,23.57,23.54,23.55,15463.0,23.1379,23.1379,23.1084,23.1182,15463.0
2016-05-26 12:55:00,23.55,23.56,23.53,23.56,38543.0,23.1182,23.1281,23.0986,23.1281,38543.0
2016-05-26 13:00:00,23.56,23.56,23.53,23.55,23369.0,23.1281,23.1281,23.0986,23.1182,23369.0
2016-05-26 13:05:00,23.55,23.55,23.54,23.55,4638.0,23.1182,23.1182,23.1084,23.1182,4638.0
2016-05-26 13:10:00,23.55,23.58,23.54,23.57,14195.0,23.1182,23.1477,23.1084,23.1379,14195.0
2016-05-26 13:15:00,23.58,23.59,23.54,23.54,26737.0,23.1477,23.1575,23.1084,23.1084,26737.0
2016-05-26 13:20:00,23.54,23.55,23.51,23.53,32243.0,23.1084,23.1182,23.079,23.0986,32243.0
2016-05-26 13:25:00,23.52,23.54,23.52,23.54,9647.0,23.0888,23.1084,23.0888,23.1084,9647.0
2016-05-26 13:30:00,23.54,23.55,23.51,23.55,20015.0,23.1084,23.1182,23.079,23.1182,20015.0
2016-05-26 13:35:00,23.55,23.56,23.53,23.53,11971.0,23.1182,23.1281,23.0986,23.0986,11971.0
2016-05-26 13:40:00,23.54,23.54,23.5,23.52,22298.0,23.1084,23.1084,23.0692,23.0888,22298.0
2016-05-26 13:45:00,23.52,23.52,23.5,23.52,16277.0,23.0888,23.0888,23.0692,23.0888,16277.0
2016-05-26 13:50:00,23.52,23.52,23.51,23.52,4100.0,23.0888,23.0888,23.079,23.0888,4100.0
2016-05-26 13:55:00,23.52,23.52,23.51,23.51,8600.0,23.0888,23.0888,23.079,23.079,8600.0
2016-05-26 14:00:00,23.52,23.52,23.51,23.52,13698.0,23.0888,23.0888,23.079,23.0888,13698.0
2016-05-26 14:05:00,23.51,23.53,23.51,23.53,12685.0,23.079,23.0986,23.079,23.0986,12685.0
2016-05-26 14:10:00,23.53,23.56,23.52,23.56,16063.0,23.0986,23.1281,23.0888,23.1281,16063.0
2016-05-26 14:15:00,23.55,23.56,23.54,23.55,20694.0,23.1182,23.1281,23.1084,23.1182,20694.0
2016-05-26 14:20:00,23.55,23.55,23.54,23.55,5300.0,23.1182,23.1182,23.1084,23.1182,5300.0
2016-05-26 14:25:00,23.55,23.55,23.54,23.55,9315.0,23.1182,23.1182,23.1084,23.1182,9315.0
2016-05-26 14:30:00,23.55,23.55,23.54,23.55,8531.0,23.1182,23.1182,23.1084,23.1182,8531.0
2016-05-26 14:35:00,23.55,23.55,23.51,23.52,41726.0,23.1182,23.1182,23.079,23.0888,41726.0
2016-05-26 14:40:00,23.51,23.52,23.51,23.52,15215.0,23.079,23.0888,23.079,23.0888,15215.0
2016-05-26 14:45:00,23.52,23.55,23.51,23.53,28836.0,23.0888,23.1182,23.079,23.0986,28836.0
2016-05-26 14:50:00,23.53,23.53,23.52,23.53,4600.0,23.0986,23.0986,23.0888,23.0986,4600.0
2016-05-26 14:55:00,23.52,23.53,23.52,23.53,12083.0,23.0888,23.0986,23.0888,23.0986,12083.0
2016-05-26 15:00:00,23.53,23.53,23.51,23.52,18310.0,23.0986,23.0986,23.079,23.0888,18310.0
2016-05-26 15:05:00,23.52,23.55,23.51,23.55,26602.0,23.0888,23.1182,23.079,23.1182,26602.0
2016-05-26 15:10:00,23.55,23.56,23.54,23.56,13429.0,23.1182,23.1281,23.1084,23.1281,13429.0
2016-05-26 15:15:00,23.55,23.56,23.54,23.55,40704.0,23.1182,23.1281,23.1084,23.1182,40704.0
2016-05-26 15:20:00,23.55,23.59,23.54,23.59,29868.0,23.1182,23.1575,23.1084,23.1575,29868.0
2016-05-26 15:25:00,23.58,23.59,23.57,23.58,25593.0,23.1477,23.1575,23.1379,23.1477,25593.0
2016-05-26 15:30:00,23.58,23.59,23.57,23.59,20256.0,23.1477,23.1575,23.1379,23.1575,20256.0
2016-05-26 15:35:00,23.59,23.61,23.58,23.6,103806.0,23.1575,23.1771,23.1477,23.1673,103806.0
2016-05-26 15:40:00,23.59,23.6,23.59,23.6,10400.0,23.1575,23.1673,23.1575,23.1673,10400.0
2016-05-26 15:45:00,23.59,23.59,23.57,23.57,120828.0,23.1575,23.1575,23.1379,23.1379,120828.0
2016-05-26 15:50:00,23.58,23.59,23.56,23.57,90177.0,23.1477,23.1575,23.1281,23.1379,90177.0
2016-05-26 15:55:00,23.56,23.58,23.55,23.58,181756.0,23.1281,23.1477,23.1182,23.1477,181756.0
2016-05-27 09:30:00,23.52,23.62,23.44,23.52,35026.0,23.0888,23.187,23.0103,23.0888,35026.0
2016-05-27 09:35:00,23.53,23.56,23.5,23.52,19921.0,23.0986,23.1281,23.0692,23.0888,19921.0
2016-05-27 09:40:00,23.52,23.53,23.49,23.53,23202.0,23.0888,23.0986,23.0593,23.0986,23202.0
2016-05-27 09:45:00,23.54,23.57,23.48,23.49,123190.0,23.1084,23.1379,23.0495,23.0593,123190.0
2016-05-27 09:50:00,23.49,23.54,23.48,23.53,28000.0,23.0593,23.1084,23.0495,23.0986,28000.0
2016-05-27 09:55:00,23.53,23.54,23.49,23.54,30576.0,23.0986,23.1084,23.0593,23.1084,30576.0
2016-05-27 10:00:00,23.54,23.58,23.49,23.55,34143.0,23.1084,23.1477,23.0593,23.1182,34143.0
2016-05-27 10:05:00,23.54,23.56,23.49,23.54,19509.0,23.1084,23.1281,23.0593,23.1084,19509.0
2016-05-27 10:10:00,23.54,23.64,23.54,23.64,19315.0,23.1084,23.2066,23.1084,23.2066,19315.0
2016-05-27 10:15:00,23.63,23.63,23.6,23.62,27254.0,23.1968,23.1968,23.1673,23.187,27254.0
2016-05-27 10:20:00,23.63,23.72,23.62,23.68,28765.0,23.1968,23.2851,23.187,23.2459,28765.0
2016-05-27 10:25:00,23.68,23.69,23.65,23.65,17873.0,23.2459,23.2557,23.2164,23.2164,17873.0
2016-05-27 10:30:00,23.66,23.67,23.61,23.64,38704.0,23.2262,23.236,23.1771,23.2066,38704.0
2016-05-27 10:35:00,23.64,23.67,23.63,23.67,26748.0,23.2066,23.236,23.1968,23.236,26748.0
2016-05-27 10:40:00,23.67,23.71,23.66,23.7,49166.0,23.236,23.2753,23.2262,23.2655,49166.0
2016-05-27 10:45:00,23.69,23.74,23.67,23.73,59936.0,23.2557,23.3048,23.236,23.2949,59936.0
2016-05-27 10:50:00,23.73,23.73,23.68,23.7,37626.0,23.2949,23.2949,23.2459,23.2655,37626.0
2016-05-27 10:55:00,23.71,23.72,23.67,23.7,21705.0,23.2753,23.2851,23.236,23.2655,21705.0
2016-05-27 11:00:00,23.69,23.71,23.67,23.68,21395.0,23.2557,23.2753,23.236,23.2459,21395.0
2016-05-27 11:05:00,23.68,23.7,23.62,23.63,40009.0,23.2459,23.2655,23.187,23.1968,40009.0
2016-05-27 11:10:00,23.63,23.7,23.62,23.67,42329.0,23.1968,23.2655,23.187,23.236,42329.0
2016-05-27 11:15:00,23.68,23.68,23.64,23.66,15483.0,23.2459,23.2459,23.2066,23.2262,15483.0
2016-05-27 11:20:00,23.66,23.66,23.6,23.63,17278.0,23.2262,23.2262,23.1673,23.1968,17278.0
2016-05-27 11:25:00,23.63,23.66,23.62,23.64,16956.0,23.1968,23.2262,23.187,23.2066,16956.0
2016-05-27 11:30:00,23.65,23.67,23.62,23.63,23654.0,23.2164,23.236,23.187,23.1968,23654.0
2016-05-27 11:35:00,23.63,23.66,23.61,23.65,31616.0,23.1968,23.2262,23.1771,23.2164,31616.0
2016-05-27 11:40:00,23.65,23.67,23.64,23.67,18986.0,23.2164,23.236,23.2066,23.236,18986.0
2016-05-27 11:45:00,23.67,23.68,23.65,23.67,16047.0,23.236,23.2459,23.2164,23.236,16047.0
2016-05-27 11:50:00,23.68,23.68,23.63,23.67,14900.0,23.2459,23.2459,23.1968,23.236,14900.0
2016-05-27 11:55:00,23.68,23.7,23.67,23.7,11927.0,23.2459,23.2655,23.236,23.2655,11927.0
2016-05-27 12:00:00,23.7,23.72,23.65,23.67,22033.0,23.2655,23.2851,23.2164,23.236,22033.0
2016-05-27 12:05:00,23.67,23.67,23.65,23.66,15963.0,23.236,23.236,23.2164,23.2262,15963.0
2016-05-27 12:10:00,23.66,23.68,23.65,23.65,14013.0,23.2262,23.2459,23.2164,23.2164,14013.0
2016-05-27 12:15:00,23.66,23.68,23.65,23.67,10495.0,23.2262,23.2459,23.2164,23.236,10495.0
2016-05-27 12:20:00,23.67,23.67,23.64,23.65,9363.0,23.236,23.236,23.2066,23.2164,9363.0
2016-05-27 12:25:00,23.65,23.68,23.65,23.68,11150.0,23.2164,23.2459,23.2164,23.2459,11150.0
2016-05-27 12:30:00,23.68,23.71,23.68,23.7,17044.0,23.2459,23.2753,23.2459,23.2655,17044.0
2016-05-27 12:35:00,23.7,23.71,23.69,23.7,17971.0,23.2655,23.2753,23.2557,23.2655,17971.0
2016-05-27 12:40:00,23.71,23.72,23.7,23.72,6400.0,23.2753,23.2851,23.2655,23.2851,6400.0
2016-05-27 12:45:00,23.71,23.72,23.69,23.71,15818.0,23.2753,23.2851,23.2557,23.2753,15818.0
2016-05-27 12:50:00,23.71,23.72,23.69,23.71,12834.0,23.2753,23.2851,23.2557,23.2753,12834.0
2016-05-27 12:55:00,23.71,23.73,23.7,23.72,16628.0,23.2753,23.2949,23.2655,23.2851,16628.0
2016-05-27 13:00:00,23.73,23.74,23.71,23.71,15247.0,23.2949,23.3048,23.2753,23.2753,15247.0
2016-05-27 13:05:00,23.72,23.74,23.71,23.71,21898.0,23.2851,23.3048,23.2753,23.2753,21898.0
2016-05-27 13:10:00,23.71,23.73,23.71,23.71,10724.0,23.2753,23.2949,23.2753,23.2753,10724.0
2016-05-27 13:15:00,23.71,23.72,23.7,23.7,15774.0,23.2753,23.2851,23.2655,23.2655,15774.0
2016-05-27 13:20:00,23.71,23.73,23.69,23.71,16520.0,23.2753,23.2949,23.2557,23.2753,16520.0
2016-05-27 13:25:00,23.71,23.72,23.69,23.71,25148.0,23.2753,23.2851,23.2557,23.2753,25148.0
2016-05-27 13:30:00,23.72,23.73,23.7,23.7,16198.0,23.2851,23.2949,23.2655,23.2655,16198.0
2016-05-27 13:35:00,23.7,23.71,23.69,23.7,63981.0,23.2655,23.2753,23.2557,23.2655,63981.0
2016-05-27 13:40:00,23.7,23.71,23.69,23.71,63411.0,23.2655,23.2753,23.2557,23.2753,63411.0
2016-05-27 13:45:00,23.71,23.71,23.69,23.7,15647.0,23.2753,23.2753,23.2557,23.2655,15647.0
2016-05-27 13:50:00,23.69,23.7,23.69,23.69,15614.0,23.2557,23.2655,23.2557,23.2557,15614.0
2016-05-27 13:55:00,23.7,23.7,23.68,23.69,45819.0,23.2655,23.2655,23.2459,23.2557,45819.0
2016-05-27 14:00:00,23.69,23.71,23.68,23.71,24346.0,23.2557,23.2753,23.2459,23.2753,24346.0
2016-05-27 14:05:00,23.71,23.71,23.68,23.71,19330.0,23.2753,23.2753,23.2459,23.2753,19330.0
2016-05-27 14:10:00,23.71,23.71,23.69,23.7,6533.0,23.2753,23.2753,23.2557,23.2655,6533.0
2016-05-27 14:15:00,23.69,23.71,23.68,23.7,37024.0,23.2557,23.2753,23.2459,23.2655,37024.0
2016-05-27 14:20:00,23.7,23.71,23.69,23.71,6214.0,23.2655,23.2753,23.2557,23.2753,6214.0
2016-05-27 14:25:00,23.71,23.75,23.7,23.71,26376.0,23.2753,23.3146,23.2655,23.2753,26376.0
2016-05-27 14:30:00,23.71,23.72,23.69,23.69,12705.0,23.2753,23.2851,23.2557,23.2557,12705.0
2016-05-27 14:35:00,23.69,23.7,23.64,23.67,18918.0,23.2557,23.2655,23.2066,23.236,18918.0
2016-05-27 14:40:00,23.68,23.68,23.67,23.67,7503.0,23.2459,23.2459,23.236,23.236,7503.0
2016-05-27 14:45:00,23.67,23.68,23.66,23.68,20441.0,23.236,23.2459,23.2262,23.2459,20441.0
2016-05-27 14:50:00,23.68,23.68,23.65,23.67,20936.0,23.2459,23.2459,23.2164,23.236,20936.0
2016-05-27 14:55:00,23.67,23.67,23.66,23.67,3234.0,23.236,23.236,23.2262,23.236,3234.0
2016-05-27 15:00:00,23.67,23.67,23.65,23.66,17700.0,23.236,23.236,23.2164,23.2262,17700.0
2016-05-27 15:05:00,23.67,23.67,23.65,23.66,23612.0,23.236,23.236,23.2164,23.2262,23612.0
2016-05-27 15:10:00,23.66,23.67,23.66,23.67,6200.0,23.2262,23.236,23.2262,23.236,6200.0
2016-05-27 15:15:00,23.66,23.68,23.65,23.68,54743.0,23.2262,23.2459,23.2164,23.2459,54743.0
2016-05-27 15:20:00,23.68,23.7,23.66,23.68,30448.0,23.2459,23.2655,23.2262,23.2459,30448.0
2016-05-27 15:25:00,23.68,23.68,23.67,23.67,5800.0,23.2459,23.2459,23.236,23.236,5800.0
2016-05-27 15:30:00,23.68,23.68,23.67,23.68,16688.0,23.2459,23.2459,23.236,23.2459,16688.0
2016-05-27 15:35:00,23.67,23.7,23.67,23.69,43770.0,23.236,23.2655,23.236,23.2557,43770.0
2016-05-27 15:40:00,23.7,23.71,23.69,23.7,21006.0,23.2655,23.2753,23.2557,23.2655,21006.0
2016-05-27 15:45:00,23.7,23.7,23.66,23.66,53489.0,23.2655,23.2655,23.2262,23.2262,53489.0
2016-05-27 15:50:00,23.67,23.68,23.66,23.67,34518.0,23.236,23.2459,23.2262,23.236,34518.0
2016-05-27 15:55:00,23.67,23.68,23.66,23.67,112272.0,23.236,23.2459,23.2262,23.236,112272.0
2016-05-31 09:30:00,23.69,23.74,23.63,23.63,31151.0,23.2557,23.3048,23.1968,23.1968,31151.0
2016-05-31 09:35:00,23.64,23.9,23.63,23.88,43164.0,23.2066,23.4618,23.1968,23.4422,43164.0
2016-05-31 09:40:00,23.88,23.99,23.87,23.9,44643.0,23.4422,23.5502,23.4324,23.4618,44643.0
2016-05-31 09:45:00,23.9,23.96,23.86,23.96,33235.0,23.4618,23.5207,23.4226,23.5207,33235.0
2016-05-31 09:50:00,23.97,24.0,23.92,23.98,36359.0,23.5305,23.56,23.4815,23.5404,36359.0
2016-05-31 09:55:00,23.98,23.98,23.92,23.98,38804.0,23.5404,23.5404,23.4815,23.5404,38804.0
2016-05-31 10:00:00,23.98,24.0,23.96,23.98,47102.0,23.5404,23.56,23.5207,23.5404,47102.0
2016-05-31 10:05:00,23.98,24.04,23.97,24.03,75280.0,23.5404,23.5993,23.5305,23.5894,75280.0
2016-05-31 10:10:00,24.03,24.04,24.0,24.03,37437.0,23.5894,23.5993,23.56,23.5894,37437.0
2016-05-31 10:15:00,24.03,24.09,24.02,24.07,36358.0,23.5894,23.6483,23.5796,23.6287,36358.0
2016-05-31 10:20:00,24.07,24.11,24.05,24.05,29051.0,23.6287,23.668,23.6091,23.6091,29051.0
2016-05-31 10:25:00,24.06,24.09,24.05,24.08,39370.0,23.6189,23.6483,23.6091,23.6385,39370.0
2016-05-31 10:30:00,24.08,24.1,24.06,24.06,22462.0,23.6385,23.6582,23.6189,23.6189,22462.0
2016-05-31 10:35:00,24.06,24.07,24.02,24.05,30252.0,23.6189,23.6287,23.5796,23.6091,30252.0
2016-05-31 10:40:00,24.04,24.05,23.99,24.04,31746.0,23.5993,23.6091,23.5502,23.5993,31746.0
2016-05-31 10:45:00,24.04,24.08,24.03,24.06,26558.0,23.5993,23.6385,23.5894,23.6189,26558.0
2016-05-31 10:50:00,24.06,24.11,24.06,24.1,28545.0,23.6189,23.668,23.6189,23.6582,28545.0
2016-05-31 10:55:00,24.1,24.15,24.1,24.15,33872.0,23.6582,23.7072,23.6582,23.7072,33872.0
2016-05-31 11:00:00,24.14,24.15,24.1,24.11,46140.0,23.6974,23.7072,23.6582,23.668,46140.0
2016-05-31 11:05:00,24.12,24.17,24.12,24.15,27766.0,23.6778,23.7269,23.6778,23.7072,27766.0
2016-05-31 11:10:00,24.15,24.16,24.09,24.12,28495.0,23.7072,23.7171,23.6483,23.6778,28495.0
2016-05-31 11:15:00,24.13,24.16,24.12,24.16,23241.0,23.6876,23.7171,23.6778,23.7171,23241.0
2016-05-31 11:20:00,24.17,24.17,24.1,24.17,33219.0,23.7269,23.7269,23.6582,23.7269,33219.0
2016-05-31 11:25:00,24.17,24.2,24.16,24.2,37781.0,23.7269,23.7563,23.7171,23.7563,37781.0
2016-05-31 11:30:00,24.19,24.19,24.1,24.12,32935.0,23.7465,23.7465,23.6582,23.6778,32935.0
2016-05-31 11:35:00,24.12,24.16,24.11,24.16,26433.0,23.6778,23.7171,23.668,23.7171,26433.0
2016-05-31 11:40:00,24.16,24.18,24.15,24.16,17261.0,23.7171,23.7367,23.7072,23.7171,17261.0
2016-05-31 11:45:00,24.16,24.17,24.13,24.13,21536.0,23.7171,23.7269,23.6876,23.6876,21536.0
2016-05-31 11:50:00,24.12,24.18,24.11,24.14,42402.0,23.6778,23.7367,23.668,23.6974,42402.0
2016-05-31 11:55:00,24.14,24.15,24.12,24.13,22367.0,23.6974,23.7072,23.6778,23.6876,22367.0
2016-05-31 12:00:00,24.14,24.15,24.13,24.15,7900.0,23.6974,23.7072,23.6876,23.7072,7900.0
2016-05-31 12:05:00,24.15,24.15,24.11,24.13,39340.0,23.7072,23.7072,23.668,23.6876,39340.0
2016-05-31 12:10:00,24.13,24.15,24.12,24.15,16438.0,23.6876,23.7072,23.6778,23.7072,16438.0
2016-05-31 12:15:00,24.14,24.16,24.13,24.16,15643.0,23.6974,23.7171,23.6876,23.7171,15643.0
2016-05-31 12:20:00,24.16,24.16,24.12,24.14,26544.0,23.7171,23.7171,23.6778,23.6974,26544.0
2016-05-31 12:25:00,24.13,24.15,24.13,24.15,9052.0,23.6876,23.7072,23.6876,23.7072,9052.0
2016-05-31 12:30:00,24.14,24.19,24.14,24.18,15713.0,23.6974,23.7465,23.6974,23.7367,15713.0
2016-05-31 12:35:00,24.19,24.19,24.17,24.17,18086.0,23.7465,23.7465,23.7269,23.7269,18086.0
2016-05-31 12:40:00,24.17,24.18,24.16,24.16,12751.0,23.7269,23.7367,23.7171,23.7171,12751.0
2016-05-31 12:45:00,24.16,24.17,24.16,24.17,7531.0,23.7171,23.7269,23.7171,23.7269,7531.0
2016-05-31 12:50:00,24.17,24.2,24.16,24.19,52581.0,23.7269,23.7563,23.7171,23.7465,52581.0
2016-05-31 12:55:00,24.19,24.19,24.16,24.19,32943.0,23.7465,23.7465,23.7171,23.7465,32943.0
2016-05-31 13:00:00,24.19,24.21,24.17,24.21,61697.0,23.7465,23.7661,23.7269,23.7661,61697.0
2016-05-31 13:05:00,24.2,24.22,24.2,24.2,25730.0,23.7563,23.776,23.7563,23.7563,25730.0
2016-05-31 13:10:00,24.21,24.21,24.2,24.21,7535.0,23.7661,23.7661,23.7563,23.7661,7535.0
2016-05-31 13:15:00,24.21,24.21,24.18,24.19,16816.0,23.7661,23.7661,23.7367,23.7465,16816.0
2016-05-31 13:20:00,24.18,24.19,24.17,24.18,16899.0,23.7367,23.7465,23.7269,23.7367,16899.0
2016-05-31 13:25:00,24.17,24.21,24.16,24.2,32255.0,23.7269,23.7661,23.7171,23.7563,32255.0
2016-05-31 13:30:00,24.2,24.2,24.19,24.19,8806.0,23.7563,23.7563,23.7465,23.7465,8806.0
2016-05-31 13:35:00,24.2,24.2,24.18,24.19,17922.0,23.7563,23.7563,23.7367,23.7465,17922.0
2016-05-31 13:40:00,24.19,24.21,24.19,24.2,30774.0,23.7465,23.7661,23.7465,23.7563,30774.0
2016-05-31 13:45:00,24.2,24.21,24.19,24.19,13184.0,23.7563,23.7661,23.7465,23.7465,13184.0
2016-05-31 13:50:00,24.19,24.21,24.17,24.17,25114.0,23.7465,23.7661,23.7269,23.7269,25114.0
2016-05-31 13:55:00,24.17,24.17,24.15,24.15,13484.0,23.7269,23.7269,23.7072,23.7072,13484.0
2016-05-31 14:00:00,24.16,24.16,24.12,24.12,24214.0,23.7171,23.7171,23.6778,23.6778,24214.0
2016-05-31 14:05:00,24.12,24.14,24.11,24.14,49100.0,23.6778,23.6974,23.668,23.6974,49100.0
2016-05-31 14:10:00,24.13,24.14,24.12,24.13,30367.0,23.6876,23.6974,23.6778,23.6876,30367.0
2016-05-31 14:15:00,24.13,24.14,24.11,24.11,44200.0,23.6876,23.6974,23.668,23.668,44200.0
2016-05-31 14:20:00,24.11,24.11,24.06,24.07,32873.0,23.668,23.668,23.6189,23.6287,32873.0
2016-05-31 14:25:00,24.07,24.11,24.07,24.1,30505.0,23.6287,23.668,23.6287,23.6582,30505.0
2016-05-31 14:30:00,24.1,24.11,24.1,24.11,12870.0,23.6582,23.668,23.6582,23.668,12870.0
2016-05-31 14:35:00,24.11,24.11,24.07,24.07,35075.0,23.668,23.668,23.6287,23.6287,35075.0
2016-05-31 14:40:00,24.07,24.08,24.06,24.08,43943.0,23.6287,23.6385,23.6189,23.6385,43943.0
2016-05-31 14:45:00,24.08,24.08,24.04,24.05,30909.0,23.6385,23.6385,23.5993,23.6091,30909.0
2016-05-31 14:50:00,24.05,24.05,24.02,24.03,19423.0,23.6091,23.6091,23.5796,23.5894,19423.0
2016-05-31 14:55:00,24.03,24.04,24.02,24.04,54108.0,23.5894,23.5993,23.5796,23.5993,54108.0
2016-05-31 15:00:00,24.03,24.04,23.96,23.97,142064.0,23.5894,23.5993,23.5207,23.5305,142064.0
2016-05-31 15:05:00,23.97,24.0,23.97,24.0,30211.0,23.5305,23.56,23.5305,23.56,30211.0
2016-05-31 15:10:00,24.0,24.0,23.99,23.99,22909.0,23.56,23.56,23.5502,23.5502,22909.0
2016-05-31 15:15:00,23.99,24.04,23.99,24.04,80537.0,23.5502,23.5993,23.5502,23.5993,80537.0
2016-05-31 15:20:00,24.04,24.05,24.0,24.0,75182.0,23.5993,23.6091,23.56,23.56,75182.0
2016-05-31 15:25:00,24.0,24.01,23.99,24.01,61081.0,23.56,23.5698,23.5502,23.5698,61081.0
2016-05-31 15:30:00,24.01,24.04,24.0,24.04,100594.0,23.5698,23.5993,23.56,23.5993,100594.0
2016-05-31 15:35:00,24.04,24.04,24.02,24.03,105828.0,23.5993,23.5993,23.5796,23.5894,105828.0
2016-05-31 15:40:00,24.03,24.07,24.03,24.06,153074.0,23.5894,23.6287,23.5894,23.6189,153074.0
2016-05-31 15:45:00,24.07,24.11,24.06,24.06,211434.0,23.6287,23.668,23.6189,23.6189,211434.0
2016-05-31 15:50:00,24.06,24.07,24.04,24.05,237258.0,23.6189,23.6287,23.5993,23.6091,237258.0
2016-05-31 15:55:00,24.06,24.07,24.03,24.03,749348.0,23.6189,23.6287,23.5894,23.5894,749348.0
2016-06-01 09:30:00,23.82,23.91,23.78,23.89,56022.0,23.3833,23.4716,23.344,23.452,56022.0
2016-06-01 09:35:00,23.89,23.9,23.82,23.86,20256.0,23.452,23.4618,23.3833,23.4226,20256.0
2016-06-01 09:40:00,23.86,23.86,23.79,23.79,23689.0,23.4226,23.4226,23.3538,23.3538,23689.0
2016-06-01 09:45:00,23.78,23.8,23.7,23.79,24375.0,23.344,23.3637,23.2655,23.3538,24375.0
2016-06-01 09:50:00,23.78,23.83,23.76,23.77,21276.0,23.344,23.3931,23.3244,23.3342,21276.0
2016-06-01 09:55:00,23.77,23.77,23.72,23.76,21825.0,23.3342,23.3342,23.2851,23.3244,21825.0
2016-06-01 10:00:00,23.77,23.82,23.75,23.81,21595.0,23.3342,23.3833,23.3146,23.3735,21595.0
2016-06-01 10:05:00,23.8,23.83,23.78,23.81,33198.0,23.3637,23.3931,23.344,23.3735,33198.0
2016-06-01 10:10:00,23.81,23.84,23.8,23.8,56182.0,23.3735,23.4029,23.3637,23.3637,56182.0
2016-06-01 10:15:00,23.82,23.86,23.77,23.77,42548.0,23.3833,23.4226,23.3342,23.3342,42548.0
2016-06-01 10:20:00,23.77,23.83,23.77,23.83,26521.0,23.3342,23.3931,23.3342,23.3931,26521.0
2016-06-01 10:25:00,23.84,23.85,23.79,23.81,28103.0,23.4029,23.4127,23.3538,23.3735,28103.0
2016-06-01 10:30:00,23.8,23.85,23.8,23.85,50629.0,23.3637,23.4127,23.3637,23.4127,50629.0
2016-06-01 10:35:00,23.84,23.87,23.83,23.86,21040.0,23.4029,23.4324,23.3931,23.4226,21040.0
2016-06-01 10:40:00,23.85,23.86,23.82,23.84,26726.0,23.4127,23.4226,23.3833,23.4029,26726.0
2016-06-01 10:45:00,23.83,23.84,23.81,23.82,45295.0,23.3931,23.4029,23.3735,23.3833,45295.0
2016-06-01 10:50:00,23.83,23.86,23.82,23.84,32198.0,23.3931,23.4226,23.3833,23.4029,32198.0
2016-06-01 10:55:00,23.85,23.87,23.84,23.86,20400.0,23.4127,23.4324,23.4029,23.4226,20400.0
2016-06-01 11:00:00,23.86,23.9,23.86,23.89,31718.0,23.4226,23.4618,23.4226,23.452,31718.0
2016-06-01 11:05:00,23.9,23.91,23.87,23.9,27993.0,23.4618,23.4716,23.4324,23.4618,27993.0
2016-06-01 11:10:00,23.91,23.96,23.9,23.96,29753.0,23.4716,23.5207,23.4618,23.5207,29753.0
2016-06-01 11:15:00,23.96,23.99,23.94,23.98,32351.0,23.5207,23.5502,23.5011,23.5404,32351.0
2016-06-01 11:20:00,23.98,24.0,23.94,23.95,35818.0,23.5404,23.56,23.5011,23.5109,35818.0
2016-06-01 11:25:00,23.95,23.96,23.92,23.93,41652.0,23.5109,23.5207,23.4815,23.4913,41652.0
2016-06-01 11:30:00,23.93,23.93,23.88,23.89,42375.0,23.4913,23.4913,23.4422,23.452,42375.0
2016-06-01 11:35:00,23.89,23.93,23.88,23.92,26884.0,23.452,23.4913,23.4422,23.4815,26884.0
2016-06-01 11:40:00,23.91,23.92,23.88,23.9,20326.0,23.4716,23.4815,23.4422,23.4618,20326.0
2016-06-01 11:45:00,23.9,23.9,23.85,23.89,34575.0,23.4618,23.4618,23.4127,23.452,34575.0
2016-06-01 11:50:00,23.89,23.91,23.86,23.87,25802.0,23.452,23.4716,23.4226,23.4324,25802.0
2016-06-01 11:55:00,23.87,23.93,23.86,23.93,21974.0,23.4324,23.4913,23.4226,23.4913,21974.0
2016-06-01 12:00:00,23.92,23.94,23.92,23.93,10549.0,23.4815,23.5011,23.4815,23.4913,10549.0
2016-06-01 12:05:00,23.92,23.97,23.92,23.94,26308.0,23.4815,23.5305,23.4815,23.5011,26308.0
2016-06-01 12:10:00,23.94,23.95,23.94,23.95,7332.0,23.5011,23.5109,23.5011,23.5109,7332.0
2016-06-01 12:15:00,23.94,23.95,23.92,23.93,21390.0,23.5011,23.5109,23.4815,23.4913,21390.0
2016-06-01 12:20:00,23.92,23.93,23.87,23.92,43953.0,23.4815,23.4913,23.4324,23.4815,43953.0
2016-06-01 12:25:00,23.92,23.92,23.88,23.89,10472.0,23.4815,23.4815,23.4422,23.452,10472.0
2016-06-01 12:30:00,23.89,23.9,23.87,23.88,14797.0,23.452,23.4618,23.4324,23.4422,14797.0
2016-06-01 12:35:00,23.88,23.88,23.83,23.84,11697.0,23.4422,23.4422,23.3931,23.4029,11697.0
2016-06-01 12:40:00,23.84,23.86,23.82,23.83,27006.0,23.4029,23.4226,23.3833,23.3931,27006.0
2016-06-01 12:45:00,23.82,23.85,23.82,23.82,17447.0,23.3833,23.4127,23.3833,23.3833,17447.0
2016-06-01 12:50:00,23.82,23.86,23.81,23.85,23283.0,23.3833,23.4226,23.3735,23.4127,23283.0
2016-06-01 12:55:00,23.85,23.85,23.81,23.84,22665.0,23.4127,23.4127,23.3735,23.4029,22665.0
2016-06-01 13:00:00,23.85,23.88,23.85,23.86,15426.0,23.4127,23.4422,23.4127,23.4226,15426.0
2016-06-01 13:05:00,23.86,23.87,23.86,23.86,6700.0,23.4226,23.4324,23.4226,23.4226,6700.0
2016-06-01 13:10:00,23.86,23.87,23.81,23.82,38729.0,23.4226,23.4324,23.3735,23.3833,38729.0
2016-06-01 13:15:00,23.82,23.83,23.81,23.81,12353.0,23.3833,23.3931,23.3735,23.3735,12353.0
2016-06-01 13:20:00,23.81,23.83,23.8,23.81,26883.0,23.3735,23.3931,23.3637,23.3735,26883.0
2016-06-01 13:25:00,23.82,23.83,23.81,23.82,10204.0,23.3833,23.3931,23.3735,23.3833,10204.0
2016-06-01 13:30:00,23.81,23.82,23.81,23.82,6300.0,23.3735,23.3833,23.3735,23.3833,6300.0
2016-06-01 13:35:00,23.81,23.82,23.76,23.78,35998.0,23.3735,23.3833,23.3244,23.344,35998.0
2016-06-01 13:40:00,23.78,23.78,23.76,23.76,12799.0,23.344,23.344,23.3244,23.3244,12799.0
2016-06-01 13:45:00,23.76,23.77,23.74,23.76,18678.0,23.3244,23.3342,23.3048,23.3244,18678.0
2016-06-01 13:50:00,23.75,23.77,23.75,23.75,19766.0,23.3146,23.3342,23.3146,23.3146,19766.0
2016-06-01 13:55:00,23.75,23.78,23.75,23.78,15520.0,23.3146,23.344,23.3146,23.344,15520.0
2016-06-01 14:00:00,23.78,23.79,23.73,23.74,24170.0,23.344,23.3538,23.2949,23.3048,24170.0
2016-06-01 14:05:00,23.74,23.75,23.73,23.73,20685.0,23.3048,23.3146,23.2949,23.2949,20685.0
2016-06-01 14:10:00,23.73,23.79,23.73,23.79,26021.0,23.2949,23.3538,23.2949,23.3538,26021.0
2016-06-01 14:15:00,23.79,23.81,23.77,23.8,43176.0,23.3538,23.3735,23.3342,23.3637,43176.0
2016-06-01 14:20:00,23.81,23.83,23.81,23.82,23417.0,23.3735,23.3931,23.3735,23.3833,23417.0
2016-06-01 14:25:00,23.83,23.86,23.81,23.86,36169.0,23.3931,23.4226,23.3735,23.4226,36169.0
2016-06-01 14:30:00,23.86,23.87,23.83,23.87,33736.0,23.4226,23.4324,23.3931,23.4324,33736.0
2016-06-01 14:35:00,23.86,23.87,23.82,23.84,29843.0,23.4226,23.4324,23.3833,23.4029,29843.0
2016-06-01 14:40:00,23.83,23.84,23.82,23.84,10451.0,23.3931,23.4029,23.3833,23.4029,10451.0
2016-06-01 14:45:00,23.84,23.84,23.83,23.84,11276.0,23.4029,23.4029,23.3931,23.4029,11276.0
2016-06-01 14:50:00,23.84,23.87,23.83,23.86,28315.0,23.4029,23.4324,23.3931,23.4226,28315.0
2016-06-01 14:55:00,23.86,23.87,23.84,23.87,32491.0,23.4226,23.4324,23.4029,23.4324,32491.0
2016-06-01 15:00:00,23.87,23.9,23.85,23.88,39703.0,23.4324,23.4618,23.4127,23.4422,39703.0
2016-06-01 15:05:00,23.87,23.9,23.86,23.9,23711.0,23.4324,23.4618,23.4226,23.4618,23711.0
2016-06-01 15:10:00,23.9,23.91,23.88,23.91,31305.0,23.4618,23.4716,23.4422,23.4716,31305.0
2016-06-01 15:15:00,23.91,23.93,23.9,23.9,30585.0,23.4716,23.4913,23.4618,23.4618,30585.0
2016-06-01 15:20:00,23.91,23.92,23.9,23.91,26368.0,23.4716,23.4815,23.4618,23.4716,26368.0
2016-06-01 15:25:00,23.9,23.91,23.88,23.9,25714.0,23.4618,23.4716,23.4422,23.4618,25714.0
2016-06-01 15:30:00,23.89,23.91,23.89,23.89,44977.0,23.452,23.4716,23.452,23.452,44977.0
2016-06-01 15:35:00,23.89,23.92,23.89,23.92,50172.0,23.452,23.4815,23.452,23.4815,50172.0
2016-06-01 15:40:00,23.92,23.92,23.89,23.92,57035.0,23.4815,23.4815,23.452,23.4815,57035.0
2016-06-01 15:45:00,23.92,23.93,23.92,23.92,45666.0,23.4815,23.4913,23.4815,23.4815,45666.0
2016-06-01 15:50:00,23.93,23.93,23.92,23.92,49259.0,23.4913,23.4913,23.4815,23.4815,49259.0
2016-06-01 15:55:00,23.93,23.94,23.9,23.94,154654.0,23.4913,23.5011,23.4618,23.5011,154654.0
2016-06-02 09:30:00,23.87,23.87,23.75,23.78,22461.0,23.4324,23.4324,23.3146,23.344,22461.0
2016-06-02 09:35:00,23.76,23.89,23.76,23.86,18773.0,23.3244,23.452,23.3244,23.4226,18773.0
2016-06-02 09:40:00,23.85,23.87,23.72,23.73,102978.0,23.4127,23.4324,23.2851,23.2949,102978.0
2016-06-02 09:45:00,23.72,23.73,23.61,23.62,42835.0,23.2851,23.2949,23.1771,23.187,42835.0
2016-06-02 09:50:00,23.62,23.63,23.54,23.54,38292.0,23.187,23.1968,23.1084,23.1084,38292.0
2016-06-02 09:55:00,23.55,23.6,23.54,23.58,16444.0,23.1182,23.1673,23.1084,23.1477,16444.0
2016-06-02 10:00:00,23.58,23.64,23.57,23.62,16053.0,23.1477,23.2066,23.1379,23.187,16053.0
2016-06-02 10:05:00,23.63,23.66,23.61,23.62,15613.0,23.1968,23.2262,23.1771,23.187,15613.0
2016-06-02 10:10:00,23.63,23.63,23.58,23.59,12306.0,23.1968,23.1968,23.1477,23.1575,12306.0
2016-06-02 10:15:00,23.59,23.64,23.59,23.6,18410.0,23.1575,23.2066,23.1575,23.1673,18410.0
2016-06-02 10:20:00,23.6,23.6,23.55,23.59,23439.0,23.1673,23.1673,23.1182,23.1575,23439.0
2016-06-02 10:25:00,23.59,23.59,23.54,23.56,27882.0,23.1575,23.1575,23.1084,23.1281,27882.0
2016-06-02 10:30:00,23.56,23.63,23.56,23.59,21382.0,23.1281,23.1968,23.1281,23.1575,21382.0
2016-06-02 10:35:00,23.6,23.62,23.56,23.58,12140.0,23.1673,23.187,23.1281,23.1477,12140.0
2016-06-02 10:40:00,23.58,23.59,23.56,23.57,9700.0,23.1477,23.1575,23.1281,23.1379,9700.0
2016-06-02 10:45:00,23.57,23.58,23.54,23.56,26674.0,23.1379,23.1477,23.1084,23.1281,26674.0
2016-06-02 10:50:00,23.56,23.6,23.55,23.56,83960.0,23.1281,23.1673,23.1182,23.1281,83960.0
2016-06-02 10:55:00,23.57,23.57,23.52,23.56,16624.0,23.1379,23.1379,23.0888,23.1281,16624.0
2016-06-02 11:00:00,23.57,23.61,23.55,23.61,21095.0,23.1379,23.1771,23.1182,23.1771,21095.0
2016-06-02 11:05:00,23.61,23.63,23.59,23.61,9282.0,23.1771,23.1968,23.1575,23.1771,9282.0
2016-06-02 11:10:00,23.6,23.64,23.6,23.61,63958.0,23.1673,23.2066,23.1673,23.1771,63958.0
2016-06-02 11:15:00,23.62,23.63,23.59,23.59,6200.0,23.187,23.1968,23.1575,23.1575,6200.0
2016-06-02 11:20:00,23.6,23.61,23.55,23.57,10600.0,23.1673,23.1771,23.1182,23.1379,10600.0
2016-06-02 11:25:00,23.57,23.6,23.56,23.58,12730.0,23.1379,23.1673,23.1281,23.1477,12730.0
2016-06-02 11:30:00,23.58,23.61,23.57,23.59,12235.0,23.1477,23.1771,23.1379,23.1575,12235.0
2016-06-02 11:35:00,23.59,23.6,23.56,23.59,5506.0,23.1575,23.1673,23.1281,23.1575,5506.0
2016-06-02 11:40:00,23.59,23.61,23.58,23.6,13487.0,23.1575,23.1771,23.1477,23.1673,13487.0
2016-06-02 11:45:00,23.6,23.61,23.59,23.61,6500.0,23.1673,23.1771,23.1575,23.1771,6500.0
2016-06-02 11:50:00,23.61,23.63,23.6,23.63,8203.0,23.1771,23.1968,23.1673,23.1968,8203.0
2016-06-02 11:55:00,23.63,23.67,23.63,23.64,10695.0,23.1968,23.236,23.1968,23.2066,10695.0
2016-06-02 12:00:00,23.64,23.64,23.62,23.63,9157.0,23.2066,23.2066,23.187,23.1968,9157.0
2016-06-02 12:05:00,23.63,23.65,23.62,23.65,12832.0,23.1968,23.2164,23.187,23.2164,12832.0
2016-06-02 12:10:00,23.64,23.65,23.64,23.64,2400.0,23.2066,23.2164,23.2066,23.2066,2400.0
2016-06-02 12:15:00,23.65,23.65,23.61,23.64,14145.0,23.2164,23.2164,23.1771,23.2066,14145.0
2016-06-02 12:20:00,23.64,23.66,23.63,23.65,12407.0,23.2066,23.2262,23.1968,23.2164,12407.0
2016-06-02 12:25:00,23.65,23.65,23.62,23.64,8637.0,23.2164,23.2164,23.187,23.2066,8637.0
2016-06-02 12:30:00,23.64,23.65,23.63,23.63,9725.0,23.2066,23.2164,23.1968,23.1968,9725.0
2016-06-02 12:35:00,23.63,23.64,23.63,23.63,3600.0,23.1968,23.2066,23.1968,23.1968,3600.0
2016-06-02 12:40:00,23.64,23.64,23.63,23.64,3149.0,23.2066,23.2066,23.1968,23.2066,3149.0
2016-06-02 12:45:00,23.64,23.64,23.63,23.63,4000.0,23.2066,23.2066,23.1968,23.1968,4000.0
2016-06-02 12:50:00,23.64,23.64,23.63,23.63,4065.0,23.2066,23.2066,23.1968,23.1968,4065.0
2016-06-02 12:55:00,23.63,23.64,23.63,23.64,4872.0,23.1968,23.2066,23.1968,23.2066,4872.0
2016-06-02 13:00:00,23.64,23.65,23.64,23.65,9976.0,23.2066,23.2164,23.2066,23.2164,9976.0
2016-06-02 13:05:00,23.64,23.69,23.64,23.66,16791.0,23.2066,23.2557,23.2066,23.2262,16791.0
2016-06-02 13:10:00,23.67,23.67,23.65,23.65,11435.0,23.236,23.236,23.2164,23.2164,11435.0
2016-06-02 13:15:00,23.66,23.66,23.63,23.64,29021.0,23.2262,23.2262,23.1968,23.2066,29021.0
2016-06-02 13:20:00,23.65,23.67,23.65,23.65,7589.0,23.2164,23.236,23.2164,23.2164,7589.0
2016-06-02 13:25:00,23.66,23.66,23.64,23.65,14843.0,23.2262,23.2262,23.2066,23.2164,14843.0
2016-06-02 13:30:00,23.65,23.65,23.62,23.63,6300.0,23.2164,23.2164,23.187,23.1968,6300.0
2016-06-02 13:35:00,23.63,23.64,23.62,23.63,7047.0,23.1968,23.2066,23.187,23.1968,7047.0
2016-06-02 13:40:00,23.63,23.63,23.61,23.63,7081.0,23.1968,23.1968,23.1771,23.1968,7081.0
2016-06-02 13:45:00,23.62,23.63,23.61,23.63,7463.0,23.187,23.1968,23.1771,23.1968,7463.0
2016-06-02 13:50:00,23.63,23.64,23.62,23.64,3685.0,23.1968,23.2066,23.187,23.2066,3685.0
2016-06-02 13:55:00,23.64,23.66,23.63,23.66,11773.0,23.2066,23.2262,23.1968,23.2262,11773.0
2016-06-02 14:00:00,23.67,23.68,23.66,23.68,5682.0,23.236,23.2459,23.2262,23.2459,5682.0
2016-06-02 14:05:00,23.68,23.68,23.65,23.65,9803.0,23.2459,23.2459,23.2164,23.2164,9803.0
2016-06-02 14:10:00,23.65,23.65,23.61,23.63,12284.0,23.2164,23.2164,23.1771,23.1968,12284.0
2016-06-02 14:15:00,23.63,23.65,23.62,23.65,8492.0,23.1968,23.2164,23.187,23.2164,8492.0
2016-06-02 14:20:00,23.65,23.66,23.63,23.64,10638.0,23.2164,23.2262,23.1968,23.2066,10638.0
2016-06-02 14:25:00,23.63,23.64,23.61,23.61,8610.0,23.1968,23.2066,23.1771,23.1771,8610.0
2016-06-02 14:30:00,23.61,23.61,23.59,23.6,20348.0,23.1771,23.1771,23.1575,23.1673,20348.0
2016-06-02 14:35:00,23.6,23.61,23.58,23.58,18004.0,23.1673,23.1771,23.1477,23.1477,18004.0
2016-06-02 14:40:00,23.58,23.6,23.58,23.6,8751.0,23.1477,23.1673,23.1477,23.1673,8751.0
2016-06-02 14:45:00,23.6,23.62,23.59,23.59,18117.0,23.1673,23.187,23.1575,23.1575,18117.0
2016-06-02 14:50:00,23.58,23.6,23.58,23.6,10540.0,23.1477,23.1673,23.1477,23.1673,10540.0
2016-06-02 14:55:00,23.59,23.61,23.59,23.61,10513.0,23.1575,23.1771,23.1575,23.1771,10513.0
2016-06-02 15:00:00,23.61,23.66,23.61,23.66,18629.0,23.1771,23.2262,23.1771,23.2262,18629.0
2016-06-02 15:05:00,23.65,23.65,23.61,23.63,26092.0,23.2164,23.2164,23.1771,23.1968,26092.0
2016-06-02 15:10:00,23.62,23.63,23.62,23.63,6747.0,23.187,23.1968,23.187,23.1968,6747.0
2016-06-02 15:15:00,23.63,23.64,23.62,23.62,16559.0,23.1968,23.2066,23.187,23.187,16559.0
2016-06-02 15:20:00,23.62,23.63,23.61,23.63,21482.0,23.187,23.1968,23.1771,23.1968,21482.0
2016-06-02 15:25:00,23.63,23.63,23.62,23.63,7744.0,23.1968,23.1968,23.187,23.1968,7744.0
2016-06-02 15:30:00,23.63,23.63,23.62,23.63,14716.0,23.1968,23.1968,23.187,23.1968,14716.0
2016-06-02 15:35:00,23.62,23.63,23.62,23.63,22667.0,23.187,23.1968,23.187,23.1968,22667.0
2016-06-02 15:40:00,23.62,23.63,23.59,23.6,32838.0,23.187,23.1968,23.1575,23.1673,32838.0
2016-06-02 15:45:00,23.59,23.61,23.58,23.61,70605.0,23.1575,23.1771,23.1477,23.1771,70605.0
2016-06-02 15:50:00,23.61,23.61,23.6,23.61,24165.0,23.1771,23.1771,23.1673,23.1771,24165.0
2016-06-02 15:55:00,23.61,23.64,23.6,23.63,156017.0,23.1771,23.2066,23.1673,23.1968,156017.0
2016-06-03 09:30:00,23.59,23.59,23.44,23.5,72283.0,23.1575,23.1575,23.0103,23.0692,72283.0
2016-06-03 09:35:00,23.5,23.53,23.47,23.47,23070.0,23.0692,23.0986,23.0397,23.0397,23070.0
2016-06-03 09:40:00,23.48,23.5,23.41,23.46,25969.0,23.0495,23.0692,22.9808,23.0299,25969.0
2016-06-03 09:45:00,23.45,23.46,23.37,23.4,34701.0,23.0201,23.0299,22.9415,22.971,34701.0
2016-06-03 09:50:00,23.39,23.42,23.36,23.41,38810.0,22.9612,22.9906,22.9317,22.9808,38810.0
2016-06-03 09:55:00,23.41,23.43,23.4,23.42,15315.0,22.9808,23.0004,22.971,22.9906,15315.0
2016-06-03 10:00:00,23.41,23.43,23.37,23.42,33212.0,22.9808,23.0004,22.9415,22.9906,33212.0
2016-06-03 10:05:00,23.42,23.44,23.36,23.36,37394.0,22.9906,23.0103,22.9317,22.9317,37394.0
2016-06-03 10:10:00,23.36,23.4,23.34,23.39,18166.0,22.9317,22.971,22.9121,22.9612,18166.0
2016-06-03 10:15:00,23.4,23.41,23.35,23.37,15459.0,22.971,22.9808,22.9219,22.9415,15459.0
2016-06-03 10:20:00,23.36,23.36,23.32,23.33,18260.0,22.9317,22.9317,22.8925,22.9023,18260.0
2016-06-03 10:25:00,23.33,23.33,23.3,23.32,26161.0,22.9023,22.9023,22.8728,22.8925,26161.0
2016-06-03 10:30:00,23.31,23.37,23.28,23.37,29931.0,22.8826,22.9415,22.8532,22.9415,29931.0
2016-06-03 10:35:00,23.37,23.39,23.35,23.39,20244.0,22.9415,22.9612,22.9219,22.9612,20244.0
2016-06-03 10:40:00,23.39,23.44,23.39,23.39,22153.0,22.9612,23.0103,22.9612,22.9612,22153.0
2016-06-03 10:45:00,23.39,23.45,23.39,23.44,35023.0,22.9612,23.0201,22.9612,23.0103,35023.0
2016-06-03 10:50:00,23.43,23.5,23.43,23.5,37085.0,23.0004,23.0692,23.0004,23.0692,37085.0
2016-06-03 10:55:00,23.5,23.53,23.49,23.53,18300.0,23.0692,23.0986,23.0593,23.0986,18300.0
2016-06-03 11:00:00,23.53,23.54,23.51,23.54,25806.0,23.0986,23.1084,23.079,23.1084,25806.0
2016-06-03 11:05:00,23.53,23.54,23.48,23.48,12303.0,23.0986,23.1084,23.0495,23.0495,12303.0
2016-06-03 11:10:00,23.48,23.48,23.44,23.45,26260.0,23.0495,23.0495,23.0103,23.0201,26260.0
2016-06-03 11:15:00,23.45,23.46,23.44,23.45,15899.0,23.0201,23.0299,23.0103,23.0201,15899.0
2016-06-03 11:20:00,23.45,23.46,23.42,23.43,33461.0,23.0201,23.0299,22.9906,23.0004,33461.0
2016-06-03 11:25:00,23.43,23.46,23.42,23.44,23187.0,23.0004,23.0299,22.9906,23.0103,23187.0
2016-06-03 11:30:00,23.45,23.5,23.44,23.5,10226.0,23.0201,23.0692,23.0103,23.0692,10226.0
2016-06-03 11:35:00,23.49,23.49,23.46,23.48,12400.0,23.0593,23.0593,23.0299,23.0495,12400.0
2016-06-03 11:40:00,23.48,23.52,23.47,23.5,24622.0,23.0495,23.0888,23.0397,23.0692,24622.0
2016-06-03 11:45:00,23.51,23.52,23.48,23.52,13481.0,23.079,23.0888,23.0495,23.0888,13481.0
2016-06-03 11:50:00,23.53,23.53,23.5,23.51,11101.0,23.0986,23.0986,23.0692,23.079,11101.0
2016-06-03 11:55:00,23.51,23.56,23.5,23.55,22607.0,23.079,23.1281,23.0692,23.1182,22607.0
2016-06-03 12:00:00,23.55,23.57,23.55,23.56,16695.0,23.1182,23.1379,23.1182,23.1281,16695.0
2016-06-03 12:05:00,23.55,23.56,23.53,23.53,17042.0,23.1182,23.1281,23.0986,23.0986,17042.0
2016-06-03 12:10:00,23.52,23.55,23.52,23.54,5191.0,23.0888,23.1182,23.0888,23.1084,5191.0
2016-06-03 12:15:00,23.54,23.57,23.53,23.55,20063.0,23.1084,23.1379,23.0986,23.1182,20063.0
2016-06-03 12:20:00,23.55,23.58,23.55,23.58,11211.0,23.1182,23.1477,23.1182,23.1477,11211.0
2016-06-03 12:25:00,23.58,23.58,23.57,23.58,3829.0,23.1477,23.1477,23.1379,23.1477,3829.0
2016-06-03 12:30:00,23.58,23.61,23.56,23.59,19480.0,23.1477,23.1771,23.1281,23.1575,19480.0
2016-06-03 12:35:00,23.6,23.61,23.57,23.59,18268.0,23.1673,23.1771,23.1379,23.1575,18268.0
2016-06-03 12:40:00,23.59,23.61,23.58,23.6,20535.0,23.1575,23.1771,23.1477,23.1673,20535.0
2016-06-03 12:45:00,23.6,23.61,23.56,23.57,10920.0,23.1673,23.1771,23.1281,23.1379,10920.0
2016-06-03 12:50:00,23.57,23.59,23.56,23.58,13827.0,23.1379,23.1575,23.1281,23.1477,13827.0
2016-06-03 12:55:00,23.58,23.58,23.53,23.55,15396.0,23.1477,23.1477,23.0986,23.1182,15396.0
2016-06-03 13:00:00,23.55,23.56,23.53,23.55,10094.0,23.1182,23.1281,23.0986,23.1182,10094.0
2016-06-03 13:05:00,23.54,23.54,23.51,23.53,13282.0,23.1084,23.1084,23.079,23.0986,13282.0
2016-06-03 13:10:00,23.53,23.54,23.52,23.54,17541.0,23.0986,23.1084,23.0888,23.1084,17541.0
2016-06-03 13:15:00,23.54,23.54,23.53,23.54,9520.0,23.1084,23.1084,23.0986,23.1084,9520.0
2016-06-03 13:20:00,23.54,23.55,23.51,23.52,15383.0,23.1084,23.1182,23.079,23.0888,15383.0
2016-06-03 13:25:00,23.52,23.54,23.51,23.52,17369.0,23.0888,23.1084,23.079,23.0888,17369.0
2016-06-03 13:30:00,23.52,23.53,23.5,23.52,14758.0,23.0888,23.0986,23.0692,23.0888,14758.0
2016-06-03 13:35:00,23.52,23.52,23.51,23.52,11462.0,23.0888,23.0888,23.079,23.0888,11462.0
2016-06-03 13:40:00,23.51,23.53,23.51,23.52,8921.0,23.079,23.0986,23.079,23.0888,8921.0
2016-06-03 13:45:00,23.52,23.53,23.49,23.49,20811.0,23.0888,23.0986,23.0593,23.0593,20811.0
2016-06-03 13:50:00,23.5,23.51,23.48,23.5,19550.0,23.0692,23.079,23.0495,23.0692,19550.0
2016-06-03 13:55:00,23.5,23.55,23.49,23.55,16825.0,23.0692,23.1182,23.0593,23.1182,16825.0
2016-06-03 14:00:00,23.55,23.55,23.52,23.54,16906.0,23.1182,23.1182,23.0888,23.1084,16906.0
2016-06-03 14:05:00,23.54,23.54,23.52,23.53,17711.0,23.1084,23.1084,23.0888,23.0986,17711.0
2016-06-03 14:10:00,23.53,23.53,23.51,23.51,6648.0,23.0986,23.0986,23.079,23.079,6648.0
2016-06-03 14:15:00,23.52,23.55,23.52,23.54,27686.0,23.0888,23.1182,23.0888,23.1084,27686.0
2016-06-03 14:20:00,23.54,23.55,23.51,23.53,11117.0,23.1084,23.1182,23.079,23.0986,11117.0
2016-06-03 14:25:00,23.52,23.56,23.52,23.56,15890.0,23.0888,23.1281,23.0888,23.1281,15890.0
2016-06-03 14:30:00,23.57,23.58,23.56,23.58,10831.0,23.1379,23.1477,23.1281,23.1477,10831.0
2016-06-03 14:35:00,23.59,23.63,23.58,23.62,25904.0,23.1575,23.1968,23.1477,23.187,25904.0
2016-06-03 14:40:00,23.62,23.62,23.6,23.61,12978.0,23.187,23.187,23.1673,23.1771,12978.0
2016-06-03 14:45:00,23.62,23.65,23.61,23.62,24192.0,23.187,23.2164,23.1771,23.187,24192.0
2016-06-03 14:50:00,23.63,23.68,23.62,23.68,18988.0,23.1968,23.2459,23.187,23.2459,18988.0
2016-06-03 14:55:00,23.68,23.68,23.64,23.64,12007.0,23.2459,23.2459,23.2066,23.2066,12007.0
2016-06-03 15:00:00,23.64,23.64,23.61,23.63,17136.0,23.2066,23.2066,23.1771,23.1968,17136.0
2016-06-03 15:05:00,23.63,23.63,23.6,23.6,18074.0,23.1968,23.1968,23.1673,23.1673,18074.0
2016-06-03 15:10:00,23.6,23.62,23.58,23.62,27171.0,23.1673,23.187,23.1477,23.187,27171.0
2016-06-03 15:15:00,23.61,23.62,23.6,23.6,7546.0,23.1771,23.187,23.1673,23.1673,7546.0
2016-06-03 15:20:00,23.6,23.64,23.59,23.64,23781.0,23.1673,23.2066,23.1575,23.2066,23781.0
2016-06-03 15:25:00,23.64,23.65,23.61,23.64,27192.0,23.2066,23.2164,23.1771,23.2066,27192.0
2016-06-03 15:30:00,23.64,23.67,23.63,23.66,29677.0,23.2066,23.236,23.1968,23.2262,29677.0
2016-06-03 15:35:00,23.66,23.66,23.63,23.65,18612.0,23.2262,23.2262,23.1968,23.2164,18612.0
2016-06-03 15:40:00,23.65,23.66,23.62,23.65,41018.0,23.2164,23.2262,23.187,23.2164,41018.0
2016-06-03 15:45:00,23.66,23.66,23.62,23.63,42876.0,23.2262,23.2262,23.187,23.1968,42876.0
2016-06-03 15:50:00,23.63,23.66,23.62,23.64,28371.0,23.1968,23.2262,23.187,23.2066,28371.0
2016-06-03 15:55:00,23.64,23.65,23.59,23.61,135810.0,23.2066,23.2164,23.1575,23.1771,135810.0
2016-06-06 09:30:00,23.71,23.73,23.59,23.64,17135.0,23.2753,23.2949,23.1575,23.2066,17135.0
2016-06-06 09:35:00,23.68,23.69,23.63,23.66,8262.0,23.2459,23.2557,23.1968,23.2262,8262.0
2016-06-06 09:40:00,23.67,23.76,23.66,23.72,11326.0,23.236,23.3244,23.2262,23.2851,11326.0
2016-06-06 09:45:00,23.74,23.84,23.74,23.82,21125.0,23.3048,23.4029,23.3048,23.3833,21125.0
2016-06-06 09:50:00,23.81,23.87,23.81,23.87,11979.0,23.3735,23.4324,23.3735,23.4324,11979.0
2016-06-06 09:55:00,23.87,23.89,23.83,23.87,21507.0,23.4324,23.452,23.3931,23.4324,21507.0
2016-06-06 10:00:00,23.87,23.89,23.84,23.84,8726.0,23.4324,23.452,23.4029,23.4029,8726.0
2016-06-06 10:05:00,23.84,23.89,23.84,23.86,13190.0,23.4029,23.452,23.4029,23.4226,13190.0
2016-06-06 10:10:00,23.86,23.89,23.84,23.89,10767.0,23.4226,23.452,23.4029,23.452,10767.0
2016-06-06 10:15:00,23.88,23.91,23.86,23.9,11524.0,23.4422,23.4716,23.4226,23.4618,11524.0
2016-06-06 10:20:00,23.89,23.91,23.87,23.91,9220.0,23.452,23.4716,23.4324,23.4716,9220.0
2016-06-06 10:25:00,23.9,23.92,23.88,23.88,8198.0,23.4618,23.4815,23.4422,23.4422,8198.0
2016-06-06 10:30:00,23.89,23.91,23.89,23.91,5673.0,23.452,23.4716,23.452,23.4716,5673.0
2016-06-06 10:35:00,23.92,23.94,23.91,23.92,20107.0,23.4815,23.5011,23.4716,23.4815,20107.0
2016-06-06 10:40:00,23.91,23.93,23.89,23.89,14567.0,23.4716,23.4913,23.452,23.452,14567.0
2016-06-06 10:45:00,23.89,23.92,23.89,23.92,7155.0,23.452,23.4815,23.452,23.4815,7155.0
2016-06-06 10:50:00,23.92,23.92,23.86,23.87,10405.0,23.4815,23.4815,23.4226,23.4324,10405.0
2016-06-06 10:55:00,23.88,23.93,23.88,23.91,12089.0,23.4422,23.4913,23.4422,23.4716,12089.0
2016-06-06 11:00:00,23.91,23.91,23.87,23.88,9653.0,23.4716,23.4716,23.4324,23.4422,9653.0
2016-06-06 11:05:00,23.88,23.89,23.87,23.89,5862.0,23.4422,23.452,23.4324,23.452,5862.0
2016-06-06 11:10:00,23.88,23.91,23.87,23.91,10600.0,23.4422,23.4716,23.4324,23.4716,10600.0
2016-06-06 11:15:00,23.9,23.92,23.9,23.91,10596.0,23.4618,23.4815,23.4618,23.4716,10596.0
2016-06-06 11:20:00,23.91,23.91,23.88,23.89,10633.0,23.4716,23.4716,23.4422,23.452,10633.0
2016-06-06 11:25:00,23.9,23.94,23.9,23.93,12131.0,23.4618,23.5011,23.4618,23.4913,12131.0
2016-06-06 11:30:00,23.93,23.94,23.93,23.94,4875.0,23.4913,23.5011,23.4913,23.5011,4875.0
2016-06-06 11:35:00,23.94,23.96,23.93,23.96,15372.0,23.5011,23.5207,23.4913,23.5207,15372.0
2016-06-06 11:40:00,23.96,23.96,23.93,23.94,6700.0,23.5207,23.5207,23.4913,23.5011,6700.0
2016-06-06 11:45:00,23.93,23.96,23.92,23.95,10300.0,23.4913,23.5207,23.4815,23.5109,10300.0
2016-06-06 11:50:00,23.96,23.97,23.94,23.96,9170.0,23.5207,23.5305,23.5011,23.5207,9170.0
2016-06-06 11:55:00,23.97,23.98,23.92,23.93,15828.0,23.5305,23.5404,23.4815,23.4913,15828.0
2016-06-06 12:00:00,23.92,23.93,23.91,23.91,1800.0,23.4815,23.4913,23.4716,23.4716,1800.0
2016-06-06 12:05:00,23.91,23.92,23.9,23.92,10638.0,23.4716,23.4815,23.4618,23.4815,10638.0
2016-06-06 12:10:00,23.92,23.92,23.87,23.87,11154.0,23.4815,23.4815,23.4324,23.4324,11154.0
2016-06-06 12:15:00,23.88,23.88,23.85,23.87,13471.0,23.4422,23.4422,23.4127,23.4324,13471.0
2016-06-06 12:20:00,23.87,23.88,23.86,23.88,16315.0,23.4324,23.4422,23.4226,23.4422,16315.0
2016-06-06 12:25:00,23.87,23.87,23.85,23.85,4400.0,23.4324,23.4324,23.4127,23.4127,4400.0
2016-06-06 12:30:00,23.85,23.87,23.83,23.85,41129.0,23.4127,23.4324,23.3931,23.4127,41129.0
2016-06-06 12:35:00,23.85,23.86,23.82,23.82,5200.0,23.4127,23.4226,23.3833,23.3833,5200.0
2016-06-06 12:40:00,23.82,23.83,23.8,23.8,27239.0,23.3833,23.3931,23.3637,23.3637,27239.0
2016-06-06 12:45:00,23.8,23.8,23.78,23.78,19148.0,23.3637,23.3637,23.344,23.344,19148.0
2016-06-06 12:50:00,23.78,23.78,23.73,23.75,32962.0,23.344,23.344,23.2949,23.3146,32962.0
2016-06-06 12:55:00,23.75,23.78,23.74,23.78,19496.0,23.3146,23.344,23.3048,23.344,19496.0
2016-06-06 13:00:00,23.78,23.8,23.77,23.79,13619.0,23.344,23.3637,23.3342,23.3538,13619.0
2016-06-06 13:05:00,23.79,23.81,23.78,23.8,23914.0,23.3538,23.3735,23.344,23.3637,23914.0
2016-06-06 13:10:00,23.8,23.88,23.8,23.88,31987.0,23.3637,23.4422,23.3637,23.4422,31987.0
2016-06-06 13:15:00,23.88,23.89,23.86,23.86,9872.0,23.4422,23.452,23.4226,23.4226,9872.0
2016-06-06 13:20:00,23.86,23.89,23.86,23.87,6866.0,23.4226,23.452,23.4226,23.4324,6866.0
2016-06-06 13:25:00,23.87,23.87,23.85,23.86,8721.0,23.4324,23.4324,23.4127,23.4226,8721.0
2016-06-06 13:30:00,23.86,23.87,23.85,23.87,6100.0,23.4226,23.4324,23.4127,23.4324,6100.0
2016-06-06 13:35:00,23.86,23.87,23.85,23.87,7218.0,23.4226,23.4324,23.4127,23.4324,7218.0
2016-06-06 13:40:00,23.87,23.88,23.86,23.87,5826.0,23.4324,23.4422,23.4226,23.4324,5826.0
2016-06-06 13:45:00,23.88,23.89,23.87,23.88,6104.0,23.4422,23.452,23.4324,23.4422,6104.0
2016-06-06 13:50:00,23.88,23.89,23.87,23.89,6480.0,23.4422,23.452,23.4324,23.452,6480.0
2016-06-06 13:55:00,23.89,23.91,23.88,23.91,12571.0,23.452,23.4716,23.4422,23.4716,12571.0
2016-06-06 14:00:00,23.91,23.91,23.88,23.9,12009.0,23.4716,23.4716,23.4422,23.4618,12009.0
2016-06-06 14:05:00,23.9,23.9,23.87,23.89,9905.0,23.4618,23.4618,23.4324,23.452,9905.0
2016-06-06 14:10:00,23.89,23.91,23.89,23.91,8457.0,23.452,23.4716,23.452,23.4716,8457.0
2016-06-06 14:15:00,23.92,23.94,23.91,23.93,9176.0,23.4815,23.5011,23.4716,23.4913,9176.0
2016-06-06 14:20:00,23.93,23.93,23.91,23.92,5948.0,23.4913,23.4913,23.4716,23.4815,5948.0
2016-06-06 14:25:00,23.92,23.93,23.91,23.93,3940.0,23.4815,23.4913,23.4716,23.4913,3940.0
2016-06-06 14:30:00,23.92,23.94,23.92,23.93,10698.0,23.4815,23.5011,23.4815,23.4913,10698.0
2016-06-06 14:35:00,23.93,23.93,23.91,23.92,5300.0,23.4913,23.4913,23.4716,23.4815,5300.0
2016-06-06 14:40:00,23.92,23.92,23.91,23.91,3000.0,23.4815,23.4815,23.4716,23.4716,3000.0
2016-06-06 14:45:00,23.92,23.94,23.91,23.94,16708.0,23.4815,23.5011,23.4716,23.5011,16708.0
2016-06-06 14:50:00,23.94,23.94,23.93,23.94,2733.0,23.5011,23.5011,23.4913,23.5011,2733.0
2016-06-06 14:55:00,23.94,23.94,23.91,23.92,7752.0,23.5011,23.5011,23.4716,23.4815,7752.0
2016-06-06 15:00:00,23.92,23.92,23.91,23.91,4618.0,23.4815,23.4815,23.4716,23.4716,4618.0
2016-06-06 15:05:00,23.91,23.93,23.91,23.93,14922.0,23.4716,23.4913,23.4716,23.4913,14922.0
2016-06-06 15:10:00,23.93,23.93,23.91,23.93,12100.0,23.4913,23.4913,23.4716,23.4913,12100.0
2016-06-06 15:15:00,23.93,23.95,23.92,23.94,11347.0,23.4913,23.5109,23.4815,23.5011,11347.0
2016-06-06 15:20:00,23.95,23.97,23.95,23.96,14528.0,23.5109,23.5305,23.5109,23.5207,14528.0
2016-06-06 15:25:00,23.96,23.96,23.92,23.93,12619.0,23.5207,23.5207,23.4815,23.4913,12619.0
2016-06-06 15:30:00,23.93,23.94,23.92,23.93,12025.0,23.4913,23.5011,23.4815,23.4913,12025.0
2016-06-06 15:35:00,23.93,23.94,23.92,23.94,15191.0,23.4913,23.5011,23.4815,23.5011,15191.0
2016-06-06 15:40:00,23.94,23.94,23.91,23.91,14670.0,23.5011,23.5011,23.4716,23.4716,14670.0
2016-06-06 15:45:00,23.92,23.93,23.91,23.92,24472.0,23.4815,23.4913,23.4716,23.4815,24472.0
2016-06-06 15:50:00,23.91,23.91,23.9,23.91,20335.0,23.4716,23.4716,23.4618,23.4716,20335.0
2016-06-06 15:55:00,23.91,23.94,23.9,23.91,91849.0,23.4716,23.5011,23.4618,23.4716,91849.0
2016-06-07 09:30:00,23.92,23.97,23.86,23.94,36967.0,23.4815,23.5305,23.4226,23.5011,36967.0
2016-06-07 09:35:00,23.93,23.98,23.91,23.95,20427.0,23.4913,23.5404,23.4716,23.5109,20427.0
2016-06-07 09:40:00,23.95,23.98,23.93,23.93,25937.0,23.5109,23.5404,23.4913,23.4913,25937.0
2016-06-07 09:45:00,23.92,23.92,23.87,23.92,22600.0,23.4815,23.4815,23.4324,23.4815,22600.0
2016-06-07 09:50:00,23.92,23.93,23.85,23.91,29215.0,23.4815,23.4913,23.4127,23.4716,29215.0
2016-06-07 09:55:00,23.92,23.94,23.87,23.89,19141.0,23.4815,23.5011,23.4324,23.452,19141.0
2016-06-07 10:00:00,23.89,23.93,23.88,23.9,17269.0,23.452,23.4913,23.4422,23.4618,17269.0
2016-06-07 10:05:00,23.89,23.9,23.85,23.86,16889.0,23.452,23.4618,23.4127,23.4226,16889.0
2016-06-07 10:10:00,23.85,23.89,23.84,23.88,23139.0,23.4127,23.452,23.4029,23.4422,23139.0
2016-06-07 10:15:00,23.87,23.93,23.86,23.93,19340.0,23.4324,23.4913,23.4226,23.4913,19340.0
2016-06-07 10:20:00,23.93,23.94,23.89,23.93,44799.0,23.4913,23.5011,23.452,23.4913,44799.0
2016-06-07 10:25:00,23.93,23.99,23.92,23.99,48452.0,23.4913,23.5502,23.4815,23.5502,48452.0
2016-06-07 10:30:00,23.99,24.12,23.98,24.1,115714.0,23.5502,23.6778,23.5404,23.6582,115714.0
2016-06-07 10:35:00,24.1,24.11,24.06,24.07,18472.0,23.6582,23.668,23.6189,23.6287,18472.0
2016-06-07 10:40:00,24.07,24.13,24.06,24.12,48624.0,23.6287,23.6876,23.6189,23.6778,48624.0
2016-06-07 10:45:00,24.13,24.18,24.11,24.14,57224.0,23.6876,23.7367,23.668,23.6974,57224.0
2016-06-07 10:50:00,24.13,24.14,24.0,24.04,66203.0,23.6876,23.6974,23.56,23.5993,66203.0
2016-06-07 10:55:00,24.04,24.1,24.03,24.1,14641.0,23.5993,23.6582,23.5894,23.6582,14641.0
2016-06-07 11:00:00,24.09,24.12,24.07,24.11,48161.0,23.6483,23.6778,23.6287,23.668,48161.0
2016-06-07 11:05:00,24.12,24.14,24.11,24.13,62689.0,23.6778,23.6974,23.668,23.6876,62689.0
2016-06-07 11:10:00,24.12,24.18,24.12,24.18,28262.0,23.6778,23.7367,23.6778,23.7367,28262.0
2016-06-07 11:15:00,24.17,24.18,24.14,24.16,26803.0,23.7269,23.7367,23.6974,23.7171,26803.0
2016-06-07 11:20:00,24.16,24.19,24.16,24.18,6427.0,23.7171,23.7465,23.7171,23.7367,6427.0
2016-06-07 11:25:00,24.19,24.22,24.18,24.22,17884.0,23.7465,23.776,23.7367,23.776,17884.0
2016-06-07 11:30:00,24.23,24.25,24.19,24.2,55683.0,23.7858,23.8054,23.7465,23.7563,55683.0
2016-06-07 11:35:00,24.2,24.22,24.16,24.18,10508.0,23.7563,23.776,23.7171,23.7367,10508.0
2016-06-07 11:40:00,24.18,24.21,24.16,24.2,8268.0,23.7367,23.7661,23.7171,23.7563,8268.0
2016-06-07 11:45:00,24.2,24.21,24.16,24.16,20966.0,23.7563,23.7661,23.7171,23.7171,20966.0
2016-06-07 11:50:00,24.15,24.19,24.14,24.16,11094.0,23.7072,23.7465,23.6974,23.7171,11094.0
2016-06-07 11:55:00,24.16,24.17,24.12,24.16,10414.0,23.7171,23.7269,23.6778,23.7171,10414.0
2016-06-07 12:00:00,24.15,24.18,24.15,24.15,60384.0,23.7072,23.7367,23.7072,23.7072,60384.0
2016-06-07 12:05:00,24.15,24.18,24.13,24.17,14366.0,23.7072,23.7367,23.6876,23.7269,14366.0
2016-06-07 12:10:00,24.17,24.18,24.15,24.17,14319.0,23.7269,23.7367,23.7072,23.7269,14319.0
2016-06-07 12:15:00,24.17,24.19,24.15,24.18,12289.0,23.7269,23.7465,23.7072,23.7367,12289.0
2016-06-07 12:20:00,24.18,24.19,24.17,24.18,6188.0,23.7367,23.7465,23.7269,23.7367,6188.0
2016-06-07 12:25:00,24.18,24.18,24.16,24.18,11219.0,23.7367,23.7367,23.7171,23.7367,11219.0
2016-06-07 12:30:00,24.18,24.2,24.18,24.2,4144.0,23.7367,23.7563,23.7367,23.7563,4144.0
2016-06-07 12:35:00,24.2,24.23,24.19,24.23,8515.0,23.7563,23.7858,23.7465,23.7858,8515.0
2016-06-07 12:40:00,24.23,24.23,24.2,24.21,7390.0,23.7858,23.7858,23.7563,23.7661,7390.0
2016-06-07 12:45:00,24.21,24.22,24.19,24.2,3913.0,23.7661,23.776,23.7465,23.7563,3913.0
2016-06-07 12:50:00,24.2,24.22,24.19,24.22,4535.0,23.7563,23.776,23.7465,23.776,4535.0
2016-06-07 12:55:00,24.21,24.21,24.2,24.2,6375.0,23.7661,23.7661,23.7563,23.7563,6375.0
2016-06-07 13:00:00,24.2,24.22,24.2,24.21,5430.0,23.7563,23.776,23.7563,23.7661,5430.0
2016-06-07 13:05:00,24.22,24.23,24.21,24.23,10501.0,23.776,23.7858,23.7661,23.7858,10501.0
2016-06-07 13:10:00,24.23,24.23,24.2,24.2,5761.0,23.7858,23.7858,23.7563,23.7563,5761.0
2016-06-07 13:15:00,24.2,24.21,24.2,24.21,4872.0,23.7563,23.7661,23.7563,23.7661,4872.0
2016-06-07 13:20:00,24.21,24.23,24.2,24.21,13210.0,23.7661,23.7858,23.7563,23.7661,13210.0
2016-06-07 13:25:00,24.21,24.25,24.21,24.23,17659.0,23.7661,23.8054,23.7661,23.7858,17659.0
2016-06-07 13:30:00,24.22,24.25,24.22,24.25,16116.0,23.776,23.8054,23.776,23.8054,16116.0
2016-06-07 13:35:00,24.25,24.26,24.19,24.21,50787.0,23.8054,23.8152,23.7465,23.7661,50787.0
2016-06-07 13:40:00,24.21,24.27,24.2,24.27,25899.0,23.7661,23.825,23.7563,23.825,25899.0
2016-06-07 13:45:00,24.27,24.31,24.25,24.3,20200.0,23.825,23.8643,23.8054,23.8545,20200.0
2016-06-07 13:50:00,24.3,24.3,24.23,24.23,13468.0,23.8545,23.8545,23.7858,23.7858,13468.0
2016-06-07 13:55:00,24.23,24.25,24.23,24.23,6304.0,23.7858,23.8054,23.7858,23.7858,6304.0
2016-06-07 14:00:00,24.23,24.26,24.23,24.26,15362.0,23.7858,23.8152,23.7858,23.8152,15362.0
2016-06-07 14:05:00,24.26,24.26,24.22,24.25,17554.0,23.8152,23.8152,23.776,23.8054,17554.0
2016-06-07 14:10:00,24.25,24.25,24.21,24.21,10529.0,23.8054,23.8054,23.7661,23.7661,10529.0
2016-06-07 14:15:00,24.22,24.23,24.2,24.23,23064.0,23.776,23.7858,23.7563,23.7858,23064.0
2016-06-07 14:20:00,24.22,24.23,24.22,24.23,7700.0,23.776,23.7858,23.776,23.7858,7700.0
2016-06-07 14:25:00,24.22,24.24,24.22,24.22,11551.0,23.776,23.7956,23.776,23.776,11551.0
2016-06-07 14:30:00,24.23,24.23,24.2,24.21,28974.0,23.7858,23.7858,23.7563,23.7661,28974.0
2016-06-07 14:35:00,24.21,24.22,24.2,24.2,6464.0,23.7661,23.776,23.7563,23.7563,6464.0
2016-06-07 14:40:00,24.2,24.21,24.2,24.2,6030.0,23.7563,23.7661,23.7563,23.7563,6030.0
2016-06-07 14:45:00,24.21,24.22,24.2,24.21,19375.0,23.7661,23.776,23.7563,23.7661,19375.0
2016-06-07 14:50:00,24.21,24.22,24.21,24.21,2500.0,23.7661,23.776,23.7661,23.7661,2500.0
2016-06-07 14:55:00,24.21,24.22,24.19,24.2,27215.0,23.7661,23.776,23.7465,23.7563,27215.0
2016-06-07 15:00:00,24.2,24.2,24.19,24.19,4700.0,23.7563,23.7563,23.7465,23.7465,4700.0
2016-06-07 15:05:00,24.19,24.2,24.16,24.17,15404.0,23.7465,23.7563,23.7171,23.7269,15404.0
2016-06-07 15:10:00,24.17,24.18,24.13,24.15,40312.0,23.7269,23.7367,23.6876,23.7072,40312.0
2016-06-07 15:15:00,24.14,24.14,24.11,24.13,16928.0,23.6974,23.6974,23.668,23.6876,16928.0
2016-06-07 15:20:00,24.13,24.13,24.1,24.11,19543.0,23.6876,23.6876,23.6582,23.668,19543.0
2016-06-07 15:25:00,24.11,24.15,24.11,24.13,22541.0,23.668,23.7072,23.668,23.6876,22541.0
2016-06-07 15:30:00,24.14,24.14,24.12,24.14,15901.0,23.6974,23.6974,23.6778,23.6974,15901.0
2016-06-07 15:35:00,24.14,24.14,24.09,24.11,34757.0,23.6974,23.6974,23.6483,23.668,34757.0
2016-06-07 15:40:00,24.11,24.12,24.1,24.1,12903.0,23.668,23.6778,23.6582,23.6582,12903.0
2016-06-07 15:45:00,24.11,24.15,24.1,24.12,53228.0,23.668,23.7072,23.6582,23.6778,53228.0
2016-06-07 15:50:00,24.12,24.13,24.12,24.13,42122.0,23.6778,23.6876,23.6778,23.6876,42122.0
2016-06-07 15:55:00,24.13,24.13,24.1,24.11,163070.0,23.6876,23.6876,23.6582,23.668,163070.0
2016-06-08 09:30:00,24.16,24.32,24.13,24.32,36642.0,23.7171,23.8741,23.6876,23.8741,36642.0
2016-06-08 09:35:00,24.33,24.38,24.3,24.33,15784.0,23.8839,23.933,23.8545,23.8839,15784.0
2016-06-08 09:40:00,24.32,24.36,24.3,24.36,10561.0,23.8741,23.9134,23.8545,23.9134,10561.0
2016-06-08 09:45:00,24.36,24.37,24.29,24.3,23309.0,23.9134,23.9232,23.8447,23.8545,23309.0
2016-06-08 09:50:00,24.3,24.35,24.3,24.35,20700.0,23.8545,23.9036,23.8545,23.9036,20700.0
2016-06-08 09:55:00,24.35,24.4,24.35,24.38,29794.0,23.9036,23.9527,23.9036,23.933,29794.0
2016-06-08 10:00:00,24.38,24.38,24.31,24.33,23863.0,23.933,23.933,23.8643,23.8839,23863.0
2016-06-08 10:05:00,24.34,24.38,24.33,24.38,18909.0,23.8938,23.933,23.8839,23.933,18909.0
2016-06-08 10:10:00,24.38,24.41,24.35,24.36,19942.0,23.933,23.9625,23.9036,23.9134,19942.0
2016-06-08 10:15:00,24.35,24.37,24.29,24.36,14603.0,23.9036,23.9232,23.8447,23.9134,14603.0
2016-06-08 10:20:00,24.34,24.37,24.32,24.35,14378.0,23.8938,23.9232,23.8741,23.9036,14378.0
2016-06-08 10:25:00,24.35,24.37,24.34,24.35,10220.0,23.9036,23.9232,23.8938,23.9036,10220.0
2016-06-08 10:30:00,24.36,24.36,24.28,24.33,32500.0,23.9134,23.9134,23.8349,23.8839,32500.0
2016-06-08 10:35:00,24.33,24.33,24.27,24.32,25601.0,23.8839,23.8839,23.825,23.8741,25601.0
2016-06-08 10:40:00,24.31,24.34,24.31,24.33,15897.0,23.8643,23.8938,23.8643,23.8839,15897.0
2016-06-08 10:45:00,24.33,24.35,24.32,24.34,21899.0,23.8839,23.9036,23.8741,23.8938,21899.0
2016-06-08 10:50:00,24.34,24.35,24.33,24.33,26829.0,23.8938,23.9036,23.8839,23.8839,26829.0
2016-06-08 10:55:00,24.34,24.35,24.32,24.34,20045.0,23.8938,23.9036,23.8741,23.8938,20045.0
2016-06-08 11:00:00,24.34,24.35,24.26,24.27,29225.0,23.8938,23.9036,23.8152,23.825,29225.0
2016-06-08 11:05:00,24.26,24.26,24.21,24.21,9018.0,23.8152,23.8152,23.7661,23.7661,9018.0
2016-06-08 11:10:00,24.21,24.23,24.18,24.23,15507.0,23.7661,23.7858,23.7367,23.7858,15507.0
2016-06-08 11:15:00,24.25,24.25,24.22,24.23,12070.0,23.8054,23.8054,23.776,23.7858,12070.0
2016-06-08 11:20:00,24.23,24.26,24.21,24.23,12379.0,23.7858,23.8152,23.7661,23.7858,12379.0
2016-06-08 11:25:00,24.23,24.25,24.2,24.25,7460.0,23.7858,23.8054,23.7563,23.8054,7460.0
2016-06-08 11:30:00,24.25,24.28,24.24,24.26,5481.0,23.8054,23.8349,23.7956,23.8152,5481.0
2016-06-08 11:35:00,24.27,24.32,24.26,24.32,13159.0,23.825,23.8741,23.8152,23.8741,13159.0
2016-06-08 11:40:00,24.32,24.33,24.29,24.3,12060.0,23.8741,23.8839,23.8447,23.8545,12060.0
2016-06-08 11:45:00,24.3,24.32,24.27,24.3,10732.0,23.8545,23.8741,23.825,23.8545,10732.0
2016-06-08 11:50:00,24.3,24.34,24.29,24.3,14697.0,23.8545,23.8938,23.8447,23.8545,14697.0
2016-06-08 11:55:00,24.31,24.32,24.29,24.32,13186.0,23.8643,23.8741,23.8447,23.8741,13186.0
2016-06-08 12:00:00,24.33,24.34,24.31,24.34,8901.0,23.8839,23.8938,23.8643,23.8938,8901.0
2016-06-08 12:05:00,24.34,24.37,24.32,24.37,15467.0,23.8938,23.9232,23.8741,23.9232,15467.0
2016-06-08 12:10:00,24.37,24.38,24.36,24.37,7298.0,23.9232,23.933,23.9134,23.9232,7298.0
2016-06-08 12:15:00,24.38,24.38,24.34,24.34,16230.0,23.933,23.933,23.8938,23.8938,16230.0
2016-06-08 12:20:00,24.35,24.37,24.34,24.36,13106.0,23.9036,23.9232,23.8938,23.9134,13106.0
2016-06-08 12:25:00,24.37,24.39,24.36,24.38,8698.0,23.9232,23.9428,23.9134,23.933,8698.0
2016-06-08 12:30:00,24.39,24.4,24.38,24.39,12580.0,23.9428,23.9527,23.933,23.9428,12580.0
2016-06-08 12:35:00,24.39,24.41,24.36,24.38,13621.0,23.9428,23.9625,23.9134,23.933,13621.0
2016-06-08 12:40:00,24.37,24.38,24.37,24.38,5500.0,23.9232,23.933,23.9232,23.933,5500.0
2016-06-08 12:45:00,24.37,24.38,24.37,24.38,6100.0,23.9232,23.933,23.9232,23.933,6100.0
2016-06-08 12:50:00,24.38,24.39,24.37,24.39,10045.0,23.933,23.9428,23.9232,23.9428,10045.0
2016-06-08 12:55:00,24.39,24.43,24.37,24.41,28517.0,23.9428,23.9821,23.9232,23.9625,28517.0
2016-06-08 13:00:00,24.41,24.41,24.38,24.39,17938.0,23.9625,23.9625,23.933,23.9428,17938.0
2016-06-08 13:05:00,24.39,24.41,24.38,24.41,9098.0,23.9428,23.9625,23.933,23.9625,9098.0
2016-06-08 13:10:00,24.4,24.43,24.4,24.43,13878.0,23.9527,23.9821,23.9527,23.9821,13878.0
2016-06-08 13:15:00,24.43,24.45,24.42,24.43,8921.0,23.9821,24.0017,23.9723,23.9821,8921.0
2016-06-08 13:20:00,24.43,24.43,24.41,24.42,19513.0,23.9821,23.9821,23.9625,23.9723,19513.0
2016-06-08 13:25:00,24.42,24.42,24.41,24.42,7107.0,23.9723,23.9723,23.9625,23.9723,7107.0
2016-06-08 13:30:00,24.42,24.43,24.41,24.43,14896.0,23.9723,23.9821,23.9625,23.9821,14896.0
2016-06-08 13:35:00,24.42,24.43,24.41,24.43,38623.0,23.9723,23.9821,23.9625,23.9821,38623.0
2016-06-08 13:40:00,24.43,24.44,24.42,24.44,14680.0,23.9821,23.9919,23.9723,23.9919,14680.0
2016-06-08 13:45:00,24.44,24.46,24.43,24.46,22095.0,23.9919,24.0116,23.9821,24.0116,22095.0
2016-06-08 13:50:00,24.46,24.46,24.45,24.46,29929.0,24.0116,24.0116,24.0017,24.0116,29929.0
2016-06-08 13:55:00,24.46,24.46,24.45,24.45,6046.0,24.0116,24.0116,24.0017,24.0017,6046.0
2016-06-08 14:00:00,24.46,24.46,24.42,24.42,20095.0,24.0116,24.0116,23.9723,23.9723,20095.0
2016-06-08 14:05:00,24.42,24.43,24.41,24.42,24552.0,23.9723,23.9821,23.9625,23.9723,24552.0
2016-06-08 14:10:00,24.42,24.43,24.42,24.42,3237.0,23.9723,23.9821,23.9723,23.9723,3237.0
2016-06-08 14:15:00,24.42,24.43,24.41,24.43,23452.0,23.9723,23.9821,23.9625,23.9821,23452.0
2016-06-08 14:20:00,24.43,24.43,24.41,24.43,19969.0,23.9821,23.9821,23.9625,23.9821,19969.0
2016-06-08 14:25:00,24.42,24.43,24.42,24.42,4997.0,23.9723,23.9821,23.9723,23.9723,4997.0
2016-06-08 14:30:00,24.43,24.43,24.42,24.43,5100.0,23.9821,23.9821,23.9723,23.9821,5100.0
2016-06-08 14:35:00,24.43,24.44,24.42,24.43,16534.0,23.9821,23.9919,23.9723,23.9821,16534.0
2016-06-08 14:40:00,24.44,24.44,24.43,24.44,5330.0,23.9919,23.9919,23.9821,23.9919,5330.0
2016-06-08 14:45:00,24.44,24.45,24.43,24.44,26513.0,23.9919,24.0017,23.9821,23.9919,26513.0
2016-06-08 14:50:00,24.44,24.45,24.43,24.45,11269.0,23.9919,24.0017,23.9821,24.0017,11269.0
2016-06-08 14:55:00,24.45,24.46,24.44,24.45,15282.0,24.0017,24.0116,23.9919,24.0017,15282.0
2016-06-08 15:00:00,24.45,24.46,24.43,24.46,38002.0,24.0017,24.0116,23.9821,24.0116,38002.0
2016-06-08 15:05:00,24.45,24.46,24.45,24.46,5100.0,24.0017,24.0116,24.0017,24.0116,5100.0
2016-06-08 15:10:00,24.46,24.46,24.44,24.46,30830.0,24.0116,24.0116,23.9919,24.0116,30830.0
2016-06-08 15:15:00,24.46,24.47,24.45,24.46,39277.0,24.0116,24.0214,24.0017,24.0116,39277.0
2016-06-08 15:20:00,24.45,24.46,24.42,24.45,23785.0,24.0017,24.0116,23.9723,24.0017,23785.0
2016-06-08 15:25:00,24.45,24.45,24.43,24.43,9406.0,24.0017,24.0017,23.9821,23.9821,9406.0
2016-06-08 15:30:00,24.43,24.43,24.41,24.42,28270.0,23.9821,23.9821,23.9625,23.9723,28270.0
2016-06-08 15:35:00,24.42,24.43,24.41,24.42,30085.0,23.9723,23.9821,23.9625,23.9723,30085.0
2016-06-08 15:40:00,24.42,24.43,24.41,24.43,32577.0,23.9723,23.9821,23.9625,23.9821,32577.0
2016-06-08 15:45:00,24.42,24.43,24.41,24.42,30086.0,23.9723,23.9821,23.9625,23.9723,30086.0
2016-06-08 15:50:00,24.41,24.42,24.4,24.42,35990.0,23.9625,23.9723,23.9527,23.9723,35990.0
2016-06-08 15:55:00,24.41,24.41,24.39,24.39,103602.0,23.9625,23.9625,23.9428,23.9428,103602.0
2016-06-09 09:30:00,24.15,24.17,24.04,24.08,30249.0,23.7072,23.7269,23.5993,23.6385,30249.0
2016-06-09 09:35:00,24.07,24.07,23.96,23.99,43472.0,23.6287,23.6287,23.5207,23.5502,43472.0
2016-06-09 09:40:00,23.98,24.05,23.95,23.99,36394.0,23.5404,23.6091,23.5109,23.5502,36394.0
2016-06-09 09:45:00,23.99,24.02,23.93,24.0,24245.0,23.5502,23.5796,23.4913,23.56,24245.0
2016-06-09 09:50:00,24.0,24.04,23.98,23.99,17199.0,23.56,23.5993,23.5404,23.5502,17199.0
2016-06-09 09:55:00,24.0,24.03,23.96,24.0,28505.0,23.56,23.5894,23.5207,23.56,28505.0
2016-06-09 10:00:00,23.99,23.99,23.91,23.92,23952.0,23.5502,23.5502,23.4716,23.4815,23952.0
2016-06-09 10:05:00,23.91,23.95,23.88,23.93,43804.0,23.4716,23.5109,23.4422,23.4913,43804.0
2016-06-09 10:10:00,23.92,23.96,23.9,23.92,22564.0,23.4815,23.5207,23.4618,23.4815,22564.0
2016-06-09 10:15:00,23.91,23.94,23.9,23.91,19597.0,23.4716,23.5011,23.4618,23.4716,19597.0
2016-06-09 10:20:00,23.9,23.95,23.88,23.92,21652.0,23.4618,23.5109,23.4422,23.4815,21652.0
2016-06-09 10:25:00,23.92,23.93,23.91,23.93,16978.0,23.4815,23.4913,23.4716,23.4913,16978.0
2016-06-09 10:30:00,23.93,23.99,23.93,23.96,26173.0,23.4913,23.5502,23.4913,23.5207,26173.0
2016-06-09 10:35:00,23.96,24.0,23.96,23.98,18243.0,23.5207,23.56,23.5207,23.5404,18243.0
2016-06-09 10:40:00,23.98,23.99,23.95,23.98,16649.0,23.5404,23.5502,23.5109,23.5404,16649.0
2016-06-09 10:45:00,23.98,24.01,23.98,23.98,14329.0,23.5404,23.5698,23.5404,23.5404,14329.0
2016-06-09 10:50:00,23.99,24.0,23.96,23.98,11400.0,23.5502,23.56,23.5207,23.5404,11400.0
2016-06-09 10:55:00,23.98,24.0,23.96,23.96,19598.0,23.5404,23.56,23.5207,23.5207,19598.0
2016-06-09 11:00:00,23.98,24.02,23.97,24.02,13843.0,23.5404,23.5796,23.5305,23.5796,13843.0
2016-06-09 11:05:00,24.02,24.07,24.01,24.07,13914.0,23.5796,23.6287,23.5698,23.6287,13914.0
2016-06-09 11:10:00,24.07,24.08,24.03,24.05,14920.0,23.6287,23.6385,23.5894,23.6091,14920.0
2016-06-09 11:15:00,24.05,24.07,24.02,24.02,8400.0,23.6091,23.6287,23.5796,23.5796,8400.0
2016-06-09 11:20:00,24.02,24.05,24.02,24.04,13852.0,23.5796,23.6091,23.5796,23.5993,13852.0
2016-06-09 11:25:00,24.05,24.06,24.04,24.06,17919.0,23.6091,23.6189,23.5993,23.6189,17919.0
2016-06-09 11:30:00,24.06,24.06,24.02,24.04,10835.0,23.6189,23.6189,23.5796,23.5993,10835.0
2016-06-09 11:35:00,24.05,24.06,24.03,24.04,13342.0,23.6091,23.6189,23.5894,23.5993,13342.0
2016-06-09 11:40:00,24.05,24.06,24.03,24.03,13146.0,23.6091,23.6189,23.5894,23.5894,13146.0
2016-06-09 11:45:00,24.02,24.04,24.02,24.03,5744.0,23.5796,23.5993,23.5796,23.5894,5744.0
2016-06-09 11:50:00,24.02,24.05,24.0,24.02,12425.0,23.5796,23.6091,23.56,23.5796,12425.0
2016-06-09 11:55:00,24.01,24.02,23.99,24.0,8420.0,23.5698,23.5796,23.5502,23.56,8420.0
2016-06-09 12:00:00,24.0,24.04,23.99,24.04,9309.0,23.56,23.5993,23.5502,23.5993,9309.0
2016-06-09 12:05:00,24.04,24.04,24.0,24.04,19505.0,23.5993,23.5993,23.56,23.5993,19505.0
2016-06-09 12:10:00,24.04,24.04,23.99,24.02,6613.0,23.5993,23.5993,23.5502,23.5796,6613.0
2016-06-09 12:15:00,24.02,24.02,24.0,24.01,6133.0,23.5796,23.5796,23.56,23.5698,6133.0
2016-06-09 12:20:00,24.02,24.03,24.0,24.01,12422.0,23.5796,23.5894,23.56,23.5698,12422.0
2016-06-09 12:25:00,24.02,24.03,24.0,24.02,6122.0,23.5796,23.5894,23.56,23.5796,6122.0
2016-06-09 12:30:00,24.03,24.05,24.02,24.04,13217.0,23.5894,23.6091,23.5796,23.5993,13217.0
2016-06-09 12:35:00,24.04,24.04,24.03,24.04,5400.0,23.5993,23.5993,23.5894,23.5993,5400.0
2016-06-09 12:40:00,24.04,24.05,24.03,24.04,12316.0,23.5993,23.6091,23.5894,23.5993,12316.0
2016-06-09 12:45:00,24.03,24.05,24.02,24.05,10038.0,23.5894,23.6091,23.5796,23.6091,10038.0
2016-06-09 12:50:00,24.03,24.05,24.03,24.05,7983.0,23.5894,23.6091,23.5894,23.6091,7983.0
2016-06-09 12:55:00,24.04,24.06,24.03,24.04,7895.0,23.5993,23.6189,23.5894,23.5993,7895.0
2016-06-09 13:00:00,24.04,24.05,24.03,24.04,15616.0,23.5993,23.6091,23.5894,23.5993,15616.0
2016-06-09 13:05:00,24.03,24.04,24.02,24.03,6440.0,23.5894,23.5993,23.5796,23.5894,6440.0
2016-06-09 13:10:00,24.02,24.04,24.02,24.04,12328.0,23.5796,23.5993,23.5796,23.5993,12328.0
2016-06-09 13:15:00,24.04,24.08,24.03,24.07,15669.0,23.5993,23.6385,23.5894,23.6287,15669.0
2016-06-09 13:20:00,24.07,24.09,24.07,24.08,10667.0,23.6287,23.6483,23.6287,23.6385,10667.0
2016-06-09 13:25:00,24.08,24.09,24.06,24.09,20106.0,23.6385,23.6483,23.6189,23.6483,20106.0
2016-06-09 13:30:00,24.1,24.1,24.08,24.1,15900.0,23.6582,23.6582,23.6385,23.6582,15900.0
2016-06-09 13:35:00,24.09,24.1,24.08,24.1,10913.0,23.6483,23.6582,23.6385,23.6582,10913.0
2016-06-09 13:40:00,24.09,24.1,24.08,24.09,8218.0,23.6483,23.6582,23.6385,23.6483,8218.0
2016-06-09 13:45:00,24.08,24.1,24.07,24.09,14065.0,23.6385,23.6582,23.6287,23.6483,14065.0
2016-06-09 13:50:00,24.09,24.09,24.05,24.05,12961.0,23.6483,23.6483,23.6091,23.6091,12961.0
2016-06-09 13:55:00,24.05,24.07,24.05,24.06,7886.0,23.6091,23.6287,23.6091,23.6189,7886.0
2016-06-09 14:00:00,24.06,24.07,24.06,24.07,6054.0,23.6189,23.6287,23.6189,23.6287,6054.0
2016-06-09 14:05:00,24.07,24.07,24.05,24.06,9172.0,23.6287,23.6287,23.6091,23.6189,9172.0
2016-06-09 14:10:00,24.05,24.09,24.05,24.09,10400.0,23.6091,23.6483,23.6091,23.6483,10400.0
2016-06-09 14:15:00,24.09,24.11,24.06,24.08,15576.0,23.6483,23.668,23.6189,23.6385,15576.0
2016-06-09 14:20:00,24.07,24.08,24.05,24.07,12165.0,23.6287,23.6385,23.6091,23.6287,12165.0
2016-06-09 14:25:00,24.07,24.1,24.06,24.07,17916.0,23.6287,23.6582,23.6189,23.6287,17916.0
2016-06-09 14:30:00,24.07,24.1,24.06,24.09,10883.0,23.6287,23.6582,23.6189,23.6483,10883.0
2016-06-09 14:35:00,24.09,24.1,24.08,24.1,9803.0,23.6483,23.6582,23.6385,23.6582,9803.0
2016-06-09 14:40:00,24.1,24.12,24.09,24.12,11717.0,23.6582,23.6778,23.6483,23.6778,11717.0
2016-06-09 14:45:00,24.11,24.12,24.1,24.1,12380.0,23.668,23.6778,23.6582,23.6582,12380.0
2016-06-09 14:50:00,24.11,24.11,24.09,24.1,6982.0,23.668,23.668,23.6483,23.6582,6982.0
2016-06-09 14:55:00,24.1,24.11,24.09,24.1,12276.0,23.6582,23.668,23.6483,23.6582,12276.0
2016-06-09 15:00:00,24.1,24.12,24.09,24.11,12446.0,23.6582,23.6778,23.6483,23.668,12446.0
2016-06-09 15:05:00,24.11,24.15,24.1,24.13,20948.0,23.668,23.7072,23.6582,23.6876,20948.0
2016-06-09 15:10:00,24.13,24.13,24.1,24.12,17234.0,23.6876,23.6876,23.6582,23.6778,17234.0
2016-06-09 15:15:00,24.11,24.11,24.08,24.09,13238.0,23.668,23.668,23.6385,23.6483,13238.0
2016-06-09 15:20:00,24.09,24.09,24.07,24.07,11323.0,23.6483,23.6483,23.6287,23.6287,11323.0
2016-06-09 15:25:00,24.08,24.11,24.07,24.11,21892.0,23.6385,23.668,23.6287,23.668,21892.0
2016-06-09 15:30:00,24.11,24.12,24.08,24.11,30121.0,23.668,23.6778,23.6385,23.668,30121.0
2016-06-09 15:35:00,24.1,24.11,24.09,24.11,24760.0,23.6582,23.668,23.6483,23.668,24760.0
2016-06-09 15:40:00,24.1,24.13,24.09,24.11,24366.0,23.6582,23.6876,23.6483,23.668,24366.0
2016-06-09 15:45:00,24.11,24.13,24.1,24.12,24628.0,23.668,23.6876,23.6582,23.6778,24628.0
2016-06-09 15:50:00,24.12,24.12,24.11,24.11,20200.0,23.6778,23.6778,23.668,23.668,20200.0
2016-06-09 15:55:00,24.11,24.13,24.11,24.12,74014.0,23.668,23.6876,23.668,23.6778,74014.0
2016-06-10 09:30:00,23.8,23.84,23.7,23.79,33376.0,23.3637,23.4029,23.2655,23.3538,33376.0
2016-06-10 09:35:00,23.8,23.81,23.73,23.76,24820.0,23.3637,23.3735,23.2949,23.3244,24820.0
2016-06-10 09:40:00,23.74,23.82,23.69,23.79,51856.0,23.3048,23.3833,23.2557,23.3538,51856.0
2016-06-10 09:45:00,23.79,23.8,23.7,23.71,17993.0,23.3538,23.3637,23.2655,23.2753,17993.0
2016-06-10 09:50:00,23.69,23.73,23.66,23.71,26903.0,23.2557,23.2949,23.2262,23.2753,26903.0
2016-06-10 09:55:00,23.71,23.76,23.7,23.7,23666.0,23.2753,23.3244,23.2655,23.2655,23666.0
2016-06-10 10:00:00,23.69,23.78,23.69,23.74,39972.0,23.2557,23.344,23.2557,23.3048,39972.0
2016-06-10 10:05:00,23.73,23.75,23.71,23.72,18070.0,23.2949,23.3146,23.2753,23.2851,18070.0
2016-06-10 10:10:00,23.71,23.73,23.7,23.7,13872.0,23.2753,23.2949,23.2655,23.2655,13872.0
2016-06-10 10:15:00,23.7,23.73,23.69,23.73,12297.0,23.2655,23.2949,23.2557,23.2949,12297.0
2016-06-10 10:20:00,23.73,23.76,23.71,23.76,7000.0,23.2949,23.3244,23.2753,23.3244,7000.0
2016-06-10 10:25:00,23.76,23.77,23.72,23.75,14496.0,23.3244,23.3342,23.2851,23.3146,14496.0
2016-06-10 10:30:00,23.75,23.77,23.74,23.75,13025.0,23.3146,23.3342,23.3048,23.3146,13025.0
2016-06-10 10:35:00,23.75,23.77,23.74,23.75,17349.0,23.3146,23.3342,23.3048,23.3146,17349.0
2016-06-10 10:40:00,23.75,23.77,23.74,23.74,18701.0,23.3146,23.3342,23.3048,23.3048,18701.0
2016-06-10 10:45:00,23.74,23.76,23.73,23.75,20089.0,23.3048,23.3244,23.2949,23.3146,20089.0
2016-06-10 10:50:00,23.75,23.78,23.72,23.73,22575.0,23.3146,23.344,23.2851,23.2949,22575.0
2016-06-10 10:55:00,23.73,23.76,23.72,23.75,27717.0,23.2949,23.3244,23.2851,23.3146,27717.0
2016-06-10 11:00:00,23.74,23.78,23.73,23.76,15564.0,23.3048,23.344,23.2949,23.3244,15564.0
2016-06-10 11:05:00,23.75,23.8,23.74,23.79,22302.0,23.3146,23.3637,23.3048,23.3538,22302.0
2016-06-10 11:10:00,23.79,23.8,23.78,23.8,37486.0,23.3538,23.3637,23.344,23.3637,37486.0
2016-06-10 11:15:00,23.8,23.82,23.76,23.78,20353.0,23.3637,23.3833,23.3244,23.344,20353.0
2016-06-10 11:20:00,23.78,23.81,23.76,23.79,19727.0,23.344,23.3735,23.3244,23.3538,19727.0
2016-06-10 11:25:00,23.79,23.81,23.76,23.76,14314.0,23.3538,23.3735,23.3244,23.3244,14314.0
2016-06-10 11:30:00,23.75,23.77,23.74,23.75,13541.0,23.3146,23.3342,23.3048,23.3146,13541.0
2016-06-10 11:35:00,23.75,23.76,23.71,23.73,12400.0,23.3146,23.3244,23.2753,23.2949,12400.0
2016-06-10 11:40:00,23.73,23.74,23.67,23.69,26639.0,23.2949,23.3048,23.236,23.2557,26639.0
2016-06-10 11:45:00,23.68,23.68,23.67,23.68,3987.0,23.2459,23.2459,23.236,23.2459,3987.0
2016-06-10 11:50:00,23.68,23.68,23.65,23.66,8617.0,23.2459,23.2459,23.2164,23.2262,8617.0
2016-06-10 11:55:00,23.66,23.67,23.63,23.63,14747.0,23.2262,23.236,23.1968,23.1968,14747.0
2016-06-10 12:00:00,23.64,23.66,23.62,23.64,14375.0,23.2066,23.2262,23.187,23.2066,14375.0
2016-06-10 12:05:00,23.64,23.64,23.6,23.61,17633.0,23.2066,23.2066,23.1673,23.1771,17633.0
2016-06-10 12:10:00,23.61,23.63,23.59,23.62,9919.0,23.1771,23.1968,23.1575,23.187,9919.0
2016-06-10 12:15:00,23.63,23.63,23.6,23.62,8273.0,23.1968,23.1968,23.1673,23.187,8273.0
2016-06-10 12:20:00,23.62,23.62,23.59,23.59,5094.0,23.187,23.187,23.1575,23.1575,5094.0
2016-06-10 12:25:00,23.59,23.61,23.59,23.6,5145.0,23.1575,23.1771,23.1575,23.1673,5145.0
2016-06-10 12:30:00,23.6,23.6,23.57,23.59,7743.0,23.1673,23.1673,23.1379,23.1575,7743.0
2016-06-10 12:35:00,23.58,23.6,23.57,23.6,22568.0,23.1477,23.1673,23.1379,23.1673,22568.0
2016-06-10 12:40:00,23.6,23.6,23.58,23.6,6900.0,23.1673,23.1673,23.1477,23.1673,6900.0
2016-06-10 12:45:00,23.59,23.6,23.56,23.58,11217.0,23.1575,23.1673,23.1281,23.1477,11217.0
2016-06-10 12:50:00,23.57,23.58,23.56,23.58,5304.0,23.1379,23.1477,23.1281,23.1477,5304.0
2016-06-10 12:55:00,23.58,23.58,23.56,23.57,4900.0,23.1477,23.1477,23.1281,23.1379,4900.0
2016-06-10 13:00:00,23.57,23.6,23.56,23.6,7600.0,23.1379,23.1673,23.1281,23.1673,7600.0
2016-06-10 13:05:00,23.59,23.6,23.57,23.58,7500.0,23.1575,23.1673,23.1379,23.1477,7500.0
2016-06-10 13:10:00,23.57,23.58,23.56,23.56,4294.0,23.1379,23.1477,23.1281,23.1281,4294.0
2016-06-10 13:15:00,23.56,23.57,23.56,23.56,2618.0,23.1281,23.1379,23.1281,23.1281,2618.0
2016-06-10 13:20:00,23.56,23.57,23.56,23.57,5275.0,23.1281,23.1379,23.1281,23.1379,5275.0
2016-06-10 13:25:00,23.56,23.57,23.55,23.55,9816.0,23.1281,23.1379,23.1182,23.1182,9816.0
2016-06-10 13:30:00,23.55,23.56,23.53,23.53,18945.0,23.1182,23.1281,23.0986,23.0986,18945.0
2016-06-10 13:35:00,23.53,23.55,23.52,23.54,13160.0,23.0986,23.1182,23.0888,23.1084,13160.0
2016-06-10 13:40:00,23.54,23.54,23.52,23.52,3199.0,23.1084,23.1084,23.0888,23.0888,3199.0
2016-06-10 13:45:00,23.53,23.53,23.48,23.48,29771.0,23.0986,23.0986,23.0495,23.0495,29771.0
2016-06-10 13:50:00,23.48,23.49,23.46,23.47,10178.0,23.0495,23.0593,23.0299,23.0397,10178.0
2016-06-10 13:55:00,23.47,23.5,23.46,23.46,17159.0,23.0397,23.0692,23.0299,23.0299,17159.0
2016-06-10 14:00:00,23.46,23.47,23.45,23.45,9403.0,23.0299,23.0397,23.0201,23.0201,9403.0
2016-06-10 14:05:00,23.45,23.46,23.4,23.42,16722.0,23.0201,23.0299,22.971,22.9906,16722.0
2016-06-10 14:10:00,23.42,23.42,23.4,23.4,7679.0,22.9906,22.9906,22.971,22.971,7679.0
2016-06-10 14:15:00,23.39,23.4,23.37,23.37,4478.0,22.9612,22.971,22.9415,22.9415,4478.0
2016-06-10 14:20:00,23.37,23.4,23.36,23.39,12325.0,22.9415,22.971,22.9317,22.9612,12325.0
2016-06-10 14:25:00,23.4,23.41,23.38,23.41,21132.0,22.971,22.9808,22.9514,22.9808,21132.0
2016-06-10 14:30:00,23.41,23.41,23.39,23.39,5063.0,22.9808,22.9808,22.9612,22.9612,5063.0
2016-06-10 14:35:00,23.39,23.43,23.39,23.42,17785.0,22.9612,23.0004,22.9612,22.9906,17785.0
2016-06-10 14:40:00,23.41,23.44,23.4,23.44,15056.0,22.9808,23.0103,22.971,23.0103,15056.0
2016-06-10 14:45:00,23.43,23.43,23.39,23.41,13943.0,23.0004,23.0004,22.9612,22.9808,13943.0
2016-06-10 14:50:00,23.4,23.41,23.39,23.41,13274.0,22.971,22.9808,22.9612,22.9808,13274.0
2016-06-10 14:55:00,23.4,23.41,23.4,23.41,9760.0,22.971,22.9808,22.971,22.9808,9760.0
2016-06-10 15:00:00,23.4,23.43,23.4,23.41,15392.0,22.971,23.0004,22.971,22.9808,15392.0
2016-06-10 15:05:00,23.4,23.41,23.39,23.39,9989.0,22.971,22.9808,22.9612,22.9612,9989.0
2016-06-10 15:10:00,23.39,23.42,23.38,23.41,19929.0,22.9612,22.9906,22.9514,22.9808,19929.0
2016-06-10 15:15:00,23.41,23.46,23.41,23.44,21762.0,22.9808,23.0299,22.9808,23.0103,21762.0
2016-06-10 15:20:00,23.45,23.46,23.44,23.45,16478.0,23.0201,23.0299,23.0103,23.0201,16478.0
2016-06-10 15:25:00,23.45,23.45,23.44,23.45,7367.0,23.0201,23.0201,23.0103,23.0201,7367.0
2016-06-10 15:30:00,23.45,23.48,23.44,23.47,34301.0,23.0201,23.0495,23.0103,23.0397,34301.0
2016-06-10 15:35:00,23.48,23.48,23.46,23.48,25209.0,23.0495,23.0495,23.0299,23.0495,25209.0
2016-06-10 15:40:00,23.48,23.49,23.47,23.47,19182.0,23.0495,23.0593,23.0397,23.0397,19182.0
2016-06-10 15:45:00,23.47,23.51,23.46,23.5,49365.0,23.0397,23.079,23.0299,23.0692,49365.0
2016-06-10 15:50:00,23.51,23.51,23.48,23.48,65265.0,23.079,23.079,23.0495,23.0495,65265.0
2016-06-10 15:55:00,23.47,23.48,23.45,23.47,140863.0,23.0397,23.0495,23.0201,23.0397,140863.0
2016-06-13 09:30:00,23.39,23.48,23.3,23.33,21462.0,22.9612,23.0495,22.8728,22.9023,21462.0
2016-06-13 09:35:00,23.32,23.38,23.29,23.31,13315.0,22.8925,22.9514,22.863,22.8826,13315.0
2016-06-13 09:40:00,23.3,23.39,23.28,23.3,43372.0,22.8728,22.9612,22.8532,22.8728,43372.0
2016-06-13 09:45:00,23.3,23.49,23.3,23.49,65460.0,22.8728,23.0593,22.8728,23.0593,65460.0
2016-06-13 09:50:00,23.5,23.54,23.47,23.52,23784.0,23.0692,23.1084,23.0397,23.0888,23784.0
2016-06-13 09:55:00,23.53,23.54,23.39,23.4,42299.0,23.0986,23.1084,22.9612,22.971,42299.0
2016-06-13 10:00:00,23.4,23.51,23.4,23.45,20419.0,22.971,23.079,22.971,23.0201,20419.0
2016-06-13 10:05:00,23.46,23.51,23.44,23.46,16945.0,23.0299,23.079,23.0103,23.0299,16945.0
2016-06-13 10:10:00,23.44,23.5,23.43,23.48,12778.0,23.0103,23.0692,23.0004,23.0495,12778.0
2016-06-13 10:15:00,23.48,23.51,23.46,23.48,11423.0,23.0495,23.079,23.0299,23.0495,11423.0
2016-06-13 10:20:00,23.49,23.55,23.49,23.53,35869.0,23.0593,23.1182,23.0593,23.0986,35869.0
2016-06-13 10:25:00,23.53,23.53,23.47,23.52,12705.0,23.0986,23.0986,23.0397,23.0888,12705.0
2016-06-13 10:30:00,23.52,23.53,23.49,23.5,11134.0,23.0888,23.0986,23.0593,23.0692,11134.0
2016-06-13 10:35:00,23.51,23.55,23.5,23.5,7162.0,23.079,23.1182,23.0692,23.0692,7162.0
2016-06-13 10:40:00,23.5,23.53,23.49,23.52,4300.0,23.0692,23.0986,23.0593,23.0888,4300.0
2016-06-13 10:45:00,23.53,23.53,23.49,23.5,12668.0,23.0986,23.0986,23.0593,23.0692,12668.0
2016-06-13 10:50:00,23.5,23.5,23.42,23.42,14067.0,23.0692,23.0692,22.9906,22.9906,14067.0
2016-06-13 10:55:00,23.43,23.46,23.42,23.45,13042.0,23.0004,23.0299,22.9906,23.0201,13042.0
2016-06-13 11:00:00,23.45,23.47,23.41,23.42,53882.0,23.0201,23.0397,22.9808,22.9906,53882.0
2016-06-13 11:05:00,23.42,23.43,23.4,23.42,10753.0,22.9906,23.0004,22.971,22.9906,10753.0
2016-06-13 11:10:00,23.43,23.45,23.39,23.4,9002.0,23.0004,23.0201,22.9612,22.971,9002.0
2016-06-13 11:15:00,23.41,23.43,23.37,23.4,19471.0,22.9808,23.0004,22.9415,22.971,19471.0
2016-06-13 11:20:00,23.39,23.44,23.39,23.44,4664.0,22.9612,23.0103,22.9612,23.0103,4664.0
2016-06-13 11:25:00,23.43,23.45,23.41,23.44,11547.0,23.0004,23.0201,22.9808,23.0103,11547.0
2016-06-13 11:30:00,23.45,23.45,23.39,23.4,8247.0,23.0201,23.0201,22.9612,22.971,8247.0
2016-06-13 11:35:00,23.4,23.43,23.37,23.39,10480.0,22.971,23.0004,22.9415,22.9612,10480.0
2016-06-13 11:40:00,23.39,23.43,23.39,23.41,6427.0,22.9612,23.0004,22.9612,22.9808,6427.0
2016-06-13 11:45:00,23.41,23.42,23.38,23.4,6028.0,22.9808,22.9906,22.9514,22.971,6028.0
2016-06-13 11:50:00,23.4,23.41,23.38,23.39,9101.0,22.971,22.9808,22.9514,22.9612,9101.0
2016-06-13 11:55:00,23.37,23.41,23.35,23.35,6489.0,22.9415,22.9808,22.9219,22.9219,6489.0
2016-06-13 12:00:00,23.36,23.4,23.35,23.39,11188.0,22.9317,22.971,22.9219,22.9612,11188.0
2016-06-13 12:05:00,23.39,23.42,23.38,23.39,8322.0,22.9612,22.9906,22.9514,22.9612,8322.0
2016-06-13 12:10:00,23.4,23.43,23.4,23.43,3227.0,22.971,23.0004,22.971,23.0004,3227.0
2016-06-13 12:15:00,23.43,23.45,23.43,23.43,4465.0,23.0004,23.0201,23.0004,23.0004,4465.0
2016-06-13 12:20:00,23.43,23.45,23.41,23.44,14540.0,23.0004,23.0201,22.9808,23.0103,14540.0
2016-06-13 12:25:00,23.43,23.45,23.41,23.43,6905.0,23.0004,23.0201,22.9808,23.0004,6905.0
2016-06-13 12:30:00,23.44,23.44,23.4,23.41,4608.0,23.0103,23.0103,22.971,22.9808,4608.0
2016-06-13 12:35:00,23.4,23.42,23.39,23.41,3906.0,22.971,22.9906,22.9612,22.9808,3906.0
2016-06-13 12:40:00,23.42,23.43,23.4,23.42,4128.0,22.9906,23.0004,22.971,22.9906,4128.0
2016-06-13 12:45:00,23.42,23.43,23.39,23.39,8414.0,22.9906,23.0004,22.9612,22.9612,8414.0
2016-06-13 12:50:00,23.4,23.42,23.4,23.41,6188.0,22.971,22.9906,22.971,22.9808,6188.0
2016-06-13 12:55:00,23.42,23.43,23.4,23.42,4520.0,22.9906,23.0004,22.971,22.9906,4520.0
2016-06-13 13:00:00,23.42,23.43,23.4,23.41,6814.0,22.9906,23.0004,22.971,22.9808,6814.0
2016-06-13 13:05:00,23.41,23.44,23.41,23.42,5767.0,22.9808,23.0103,22.9808,22.9906,5767.0
2016-06-13 13:10:00,23.42,23.43,23.38,23.4,10799.0,22.9906,23.0004,22.9514,22.971,10799.0
2016-06-13 13:15:00,23.39,23.39,23.38,23.38,4984.0,22.9612,22.9612,22.9514,22.9514,4984.0
2016-06-13 13:20:00,23.39,23.4,23.38,23.39,3460.0,22.9612,22.971,22.9514,22.9612,3460.0
2016-06-13 13:25:00,23.39,23.41,23.38,23.4,6828.0,22.9612,22.9808,22.9514,22.971,6828.0
2016-06-13 13:30:00,23.4,23.4,23.38,23.38,4534.0,22.971,22.971,22.9514,22.9514,4534.0
2016-06-13 13:35:00,23.38,23.38,23.33,23.34,13437.0,22.9514,22.9514,22.9023,22.9121,13437.0
2016-06-13 13:40:00,23.33,23.37,23.32,23.37,6090.0,22.9023,22.9415,22.8925,22.9415,6090.0
2016-06-13 13:45:00,23.36,23.36,23.34,23.36,4800.0,22.9317,22.9317,22.9121,22.9317,4800.0
2016-06-13 13:50:00,23.35,23.35,23.29,23.3,5258.0,22.9219,22.9219,22.863,22.8728,5258.0
2016-06-13 13:55:00,23.3,23.31,23.27,23.28,5552.0,22.8728,22.8826,22.8434,22.8532,5552.0
2016-06-13 14:00:00,23.29,23.3,23.27,23.28,7502.0,22.863,22.8728,22.8434,22.8532,7502.0
2016-06-13 14:05:00,23.28,23.32,23.28,23.31,5538.0,22.8532,22.8925,22.8532,22.8826,5538.0
2016-06-13 14:10:00,23.3,23.32,23.29,23.3,13034.0,22.8728,22.8925,22.863,22.8728,13034.0
2016-06-13 14:15:00,23.29,23.29,23.25,23.27,6828.0,22.863,22.863,22.8237,22.8434,6828.0
2016-06-13 14:20:00,23.27,23.27,23.25,23.25,7057.0,22.8434,22.8434,22.8237,22.8237,7057.0
2016-06-13 14:25:00,23.25,23.26,23.24,23.26,17591.0,22.8237,22.8336,22.8139,22.8336,17591.0
2016-06-13 14:30:00,23.25,23.3,23.24,23.3,62193.0,22.8237,22.8728,22.8139,22.8728,62193.0
2016-06-13 14:35:00,23.3,23.34,23.29,23.3,13056.0,22.8728,22.9121,22.863,22.8728,13056.0
2016-06-13 14:40:00,23.31,23.32,23.3,23.3,3366.0,22.8826,22.8925,22.8728,22.8728,3366.0
2016-06-13 14:45:00,23.3,23.31,23.27,23.28,12223.0,22.8728,22.8826,22.8434,22.8532,12223.0
2016-06-13 14:50:00,23.27,23.28,23.24,23.28,9678.0,22.8434,22.8532,22.8139,22.8532,9678.0
2016-06-13 14:55:00,23.27,23.28,23.22,23.24,12382.0,22.8434,22.8532,22.7943,22.8139,12382.0
2016-06-13 15:00:00,23.24,23.26,23.17,23.19,121438.0,22.8139,22.8336,22.7452,22.7648,121438.0
2016-06-13 15:05:00,23.19,23.2,23.14,23.15,48231.0,22.7648,22.7747,22.7158,22.7256,48231.0
2016-06-13 15:10:00,23.14,23.16,23.07,23.1,29764.0,22.7158,22.7354,22.647,22.6765,29764.0
2016-06-13 15:15:00,23.11,23.13,23.09,23.11,26498.0,22.6863,22.7059,22.6667,22.6863,26498.0
2016-06-13 15:20:00,23.11,23.13,23.09,23.1,28750.0,22.6863,22.7059,22.6667,22.6765,28750.0
2016-06-13 15:25:00,23.11,23.11,23.06,23.09,25924.0,22.6863,22.6863,22.6372,22.6667,25924.0
2016-06-13 15:30:00,23.08,23.1,23.07,23.08,67103.0,22.6569,22.6765,22.647,22.6569,67103.0
2016-06-13 15:35:00,23.07,23.08,23.03,23.04,43852.0,22.647,22.6569,22.6078,22.6176,43852.0
2016-06-13 15:40:00,23.03,23.05,23.0,23.01,40472.0,22.6078,22.6274,22.5783,22.5881,40472.0
2016-06-13 15:45:00,23.01,23.04,23.0,23.04,53497.0,22.5881,22.6176,22.5783,22.6176,53497.0
2016-06-13 15:50:00,23.04,23.04,23.01,23.02,58268.0,22.6176,22.6176,22.5881,22.598,58268.0
2016-06-13 15:55:00,23.02,23.02,22.99,23.01,102718.0,22.598,22.598,22.5685,22.5881,102718.0
2016-06-14 09:30:00,22.91,22.91,22.83,22.85,20749.0,22.49,22.49,22.4114,22.4311,20749.0
2016-06-14 09:35:00,22.87,22.98,22.86,22.93,19845.0,22.4507,22.5587,22.4409,22.5096,19845.0
2016-06-14 09:40:00,22.93,23.01,22.91,22.94,34383.0,22.5096,22.5881,22.49,22.5194,34383.0
2016-06-14 09:45:00,22.93,22.94,22.87,22.92,16413.0,22.5096,22.5194,22.4507,22.4998,16413.0
2016-06-14 09:50:00,22.93,22.95,22.89,22.95,12201.0,22.5096,22.5292,22.4703,22.5292,12201.0
2016-06-14 09:55:00,22.95,23.06,22.94,23.03,16637.0,22.5292,22.6372,22.5194,22.6078,16637.0
2016-06-14 10:00:00,23.03,23.04,22.99,23.04,14178.0,22.6078,22.6176,22.5685,22.6176,14178.0
2016-06-14 10:05:00,23.05,23.05,23.0,23.02,9958.0,22.6274,22.6274,22.5783,22.598,9958.0
2016-06-14 10:10:00,23.02,23.05,22.99,23.03,14902.0,22.598,22.6274,22.5685,22.6078,14902.0
2016-06-14 10:15:00,23.02,23.03,22.96,22.96,8638.0,22.598,22.6078,22.5391,22.5391,8638.0
2016-06-14 10:20:00,22.96,22.98,22.92,22.93,41698.0,22.5391,22.5587,22.4998,22.5096,41698.0
2016-06-14 10:25:00,22.94,22.95,22.91,22.95,16319.0,22.5194,22.5292,22.49,22.5292,16319.0
2016-06-14 10:30:00,22.95,22.96,22.93,22.94,18260.0,22.5292,22.5391,22.5096,22.5194,18260.0
2016-06-14 10:35:00,22.94,22.94,22.89,22.91,23491.0,22.5194,22.5194,22.4703,22.49,23491.0
2016-06-14 10:40:00,22.91,22.91,22.87,22.87,6419.0,22.49,22.49,22.4507,22.4507,6419.0
2016-06-14 10:45:00,22.86,22.88,22.81,22.85,19343.0,22.4409,22.4605,22.3918,22.4311,19343.0
2016-06-14 10:50:00,22.85,22.87,22.79,22.8,13332.0,22.4311,22.4507,22.3722,22.382,13332.0
2016-06-14 10:55:00,22.8,22.8,22.76,22.78,6800.0,22.382,22.382,22.3427,22.3624,6800.0
2016-06-14 11:00:00,22.78,22.81,22.77,22.8,11674.0,22.3624,22.3918,22.3525,22.382,11674.0
2016-06-14 11:05:00,22.8,22.81,22.78,22.79,6277.0,22.382,22.3918,22.3624,22.3722,6277.0
2016-06-14 11:10:00,22.79,22.8,22.75,22.77,33823.0,22.3722,22.382,22.3329,22.3525,33823.0
2016-06-14 11:15:00,22.77,22.77,22.71,22.74,11553.0,22.3525,22.3525,22.2936,22.3231,11553.0
2016-06-14 11:20:00,22.75,22.78,22.75,22.77,7265.0,22.3329,22.3624,22.3329,22.3525,7265.0
2016-06-14 11:25:00,22.77,22.77,22.72,22.73,10979.0,22.3525,22.3525,22.3035,22.3133,10979.0
2016-06-14 11:30:00,22.74,22.78,22.73,22.75,16763.0,22.3231,22.3624,22.3133,22.3329,16763.0
2016-06-14 11:35:00,22.76,22.8,22.75,22.8,11875.0,22.3427,22.382,22.3329,22.382,11875.0
2016-06-14 11:40:00,22.8,22.82,22.79,22.8,8046.0,22.382,22.4016,22.3722,22.382,8046.0
2016-06-14 11:45:00,22.8,22.81,22.78,22.8,15033.0,22.382,22.3918,22.3624,22.382,15033.0
2016-06-14 11:50:00,22.8,22.83,22.79,22.82,8198.0,22.382,22.4114,22.3722,22.4016,8198.0
2016-06-14 11:55:00,22.81,22.81,22.77,22.79,8004.0,22.3918,22.3918,22.3525,22.3722,8004.0
2016-06-14 12:00:00,22.8,22.83,22.79,22.82,6790.0,22.382,22.4114,22.3722,22.4016,6790.0
2016-06-14 12:05:00,22.81,22.82,22.79,22.81,2830.0,22.3918,22.4016,22.3722,22.3918,2830.0
2016-06-14 12:10:00,22.82,22.85,22.81,22.85,3000.0,22.4016,22.4311,22.3918,22.4311,3000.0
2016-06-14 12:15:00,22.85,22.86,22.84,22.85,5810.0,22.4311,22.4409,22.4213,22.4311,5810.0
2016-06-14 12:20:00,22.85,22.88,22.85,22.88,9676.0,22.4311,22.4605,22.4311,22.4605,9676.0
2016-06-14 12:25:00,22.87,22.91,22.87,22.9,11155.0,22.4507,22.49,22.4507,22.4802,11155.0
2016-06-14 12:30:00,22.91,22.91,22.87,22.87,10400.0,22.49,22.49,22.4507,22.4507,10400.0
2016-06-14 12:35:00,22.88,22.89,22.86,22.87,10594.0,22.4605,22.4703,22.4409,22.4507,10594.0
2016-06-14 12:40:00,22.86,22.88,22.85,22.87,4986.0,22.4409,22.4605,22.4311,22.4507,4986.0
2016-06-14 12:45:00,22.86,22.86,22.84,22.86,5100.0,22.4409,22.4409,22.4213,22.4409,5100.0
2016-06-14 12:50:00,22.85,22.86,22.84,22.85,4384.0,22.4311,22.4409,22.4213,22.4311,4384.0
2016-06-14 12:55:00,22.85,22.87,22.84,22.85,14746.0,22.4311,22.4507,22.4213,22.4311,14746.0
2016-06-14 13:00:00,22.85,22.87,22.84,22.87,5300.0,22.4311,22.4507,22.4213,22.4507,5300.0
2016-06-14 13:05:00,22.87,22.9,22.85,22.87,8795.0,22.4507,22.4802,22.4311,22.4507,8795.0
2016-06-14 13:10:00,22.86,22.86,22.84,22.86,6419.0,22.4409,22.4409,22.4213,22.4409,6419.0
2016-06-14 13:15:00,22.85,22.86,22.83,22.85,11519.0,22.4311,22.4409,22.4114,22.4311,11519.0
2016-06-14 13:20:00,22.85,22.87,22.85,22.87,5860.0,22.4311,22.4507,22.4311,22.4507,5860.0
2016-06-14 13:25:00,22.87,22.87,22.82,22.85,7763.0,22.4507,22.4507,22.4016,22.4311,7763.0
2016-06-14 13:30:00,22.84,22.88,22.83,22.88,9808.0,22.4213,22.4605,22.4114,22.4605,9808.0
2016-06-14 13:35:00,22.89,22.9,22.87,22.87,9654.0,22.4703,22.4802,22.4507,22.4507,9654.0
2016-06-14 13:40:00,22.87,22.87,22.85,22.87,8324.0,22.4507,22.4507,22.4311,22.4507,8324.0
2016-06-14 13:45:00,22.87,22.89,22.86,22.87,10373.0,22.4507,22.4703,22.4409,22.4507,10373.0
2016-06-14 13:50:00,22.87,22.88,22.83,22.83,5944.0,22.4507,22.4605,22.4114,22.4114,5944.0
2016-06-14 13:55:00,22.83,22.85,22.83,22.84,5522.0,22.4114,22.4311,22.4114,22.4213,5522.0
2016-06-14 14:00:00,22.85,22.86,22.84,22.85,8704.0,22.4311,22.4409,22.4213,22.4311,8704.0
2016-06-14 14:05:00,22.85,22.86,22.83,22.83,72856.0,22.4311,22.4409,22.4114,22.4114,72856.0
2016-06-14 14:10:00,22.84,22.87,22.82,22.85,19312.0,22.4213,22.4507,22.4016,22.4311,19312.0
2016-06-14 14:15:00,22.86,22.86,22.83,22.86,38839.0,22.4409,22.4409,22.4114,22.4409,38839.0
2016-06-14 14:20:00,22.86,22.86,22.83,22.85,60455.0,22.4409,22.4409,22.4114,22.4311,60455.0
2016-06-14 14:25:00,22.85,22.86,22.82,22.86,33669.0,22.4311,22.4409,22.4016,22.4409,33669.0
2016-06-14 14:30:00,22.85,22.85,22.81,22.81,18843.0,22.4311,22.4311,22.3918,22.3918,18843.0
2016-06-14 14:35:00,22.81,22.82,22.78,22.81,34973.0,22.3918,22.4016,22.3624,22.3918,34973.0
2016-06-14 14:40:00,22.82,22.84,22.81,22.82,73033.0,22.4016,22.4213,22.3918,22.4016,73033.0
2016-06-14 14:45:00,22.82,22.82,22.76,22.77,78586.0,22.4016,22.4016,22.3427,22.3525,78586.0
2016-06-14 14:50:00,22.78,22.79,22.76,22.78,29000.0,22.3624,22.3722,22.3427,22.3624,29000.0
2016-06-14 14:55:00,22.78,22.78,22.74,22.76,23144.0,22.3624,22.3624,22.3231,22.3427,23144.0
2016-06-14 15:00:00,22.76,22.79,22.73,22.79,19351.0,22.3427,22.3722,22.3133,22.3722,19351.0
2016-06-14 15:05:00,22.79,22.85,22.77,22.85,47449.0,22.3722,22.4311,22.3525,22.4311,47449.0
2016-06-14 15:10:00,22.85,22.88,22.83,22.88,56897.0,22.4311,22.4605,22.4114,22.4605,56897.0
2016-06-14 15:15:00,22.88,22.92,22.87,22.88,53388.0,22.4605,22.4998,22.4507,22.4605,53388.0
2016-06-14 15:20:00,22.88,22.9,22.87,22.87,22723.0,22.4605,22.4802,22.4507,22.4507,22723.0
2016-06-14 15:25:00,22.87,22.93,22.86,22.93,23088.0,22.4507,22.5096,22.4409,22.5096,23088.0
2016-06-14 15:30:00,22.92,22.94,22.9,22.94,36702.0,22.4998,22.5194,22.4802,22.5194,36702.0
2016-06-14 15:35:00,22.94,22.94,22.9,22.91,27237.0,22.5194,22.5194,22.4802,22.49,27237.0
2016-06-14 15:40:00,22.91,22.95,22.9,22.93,46177.0,22.49,22.5292,22.4802,22.5096,46177.0
2016-06-14 15:45:00,22.93,22.93,22.9,22.92,60979.0,22.5096,22.5096,22.4802,22.4998,60979.0
2016-06-14 15:50:00,22.92,22.94,22.91,22.94,46419.0,22.4998,22.5194,22.49,22.5194,46419.0
2016-06-14 15:55:00,22.94,22.96,22.93,22.95,90878.0,22.5194,22.5391,22.5096,22.5292,90878.0
2016-06-15 09:30:00,23.01,23.12,22.96,22.98,35473.0,22.5881,22.6961,22.5391,22.5587,35473.0
2016-06-15 09:35:00,22.98,22.98,22.84,22.89,36333.0,22.5587,22.5587,22.4213,22.4703,36333.0
2016-06-15 09:40:00,22.88,22.91,22.81,22.83,18569.0,22.4605,22.49,22.3918,22.4114,18569.0
2016-06-15 09:45:00,22.82,22.83,22.76,22.8,46279.0,22.4016,22.4114,22.3427,22.382,46279.0
2016-06-15 09:50:00,22.81,22.83,22.76,22.83,14356.0,22.3918,22.4114,22.3427,22.4114,14356.0
2016-06-15 09:55:00,22.84,22.87,22.83,22.85,16544.0,22.4213,22.4507,22.4114,22.4311,16544.0
2016-06-15 10:00:00,22.85,22.92,22.85,22.91,22590.0,22.4311,22.4998,22.4311,22.49,22590.0
2016-06-15 10:05:00,22.91,22.96,22.89,22.91,44574.0,22.49,22.5391,22.4703,22.49,44574.0
2016-06-15 10:10:00,22.91,22.97,22.91,22.97,15363.0,22.49,22.5489,22.49,22.5489,15363.0
2016-06-15 10:15:00,22.98,23.03,22.97,23.03,79951.0,22.5587,22.6078,22.5489,22.6078,79951.0
2016-06-15 10:20:00,23.03,23.08,23.02,23.08,16946.0,22.6078,22.6569,22.598,22.6569,16946.0
2016-06-15 10:25:00,23.08,23.14,23.07,23.13,38999.0,22.6569,22.7158,22.647,22.7059,38999.0
2016-06-15 10:30:00,23.13,23.19,23.13,23.19,37212.0,22.7059,22.7648,22.7059,22.7648,37212.0
2016-06-15 10:35:00,23.19,23.28,23.19,23.26,35175.0,22.7648,22.8532,22.7648,22.8336,35175.0
2016-06-15 10:40:00,23.26,23.31,23.24,23.28,32045.0,22.8336,22.8826,22.8139,22.8532,32045.0
2016-06-15 10:45:00,23.28,23.32,23.26,23.31,32048.0,22.8532,22.8925,22.8336,22.8826,32048.0
2016-06-15 10:50:00,23.32,23.35,23.28,23.3,31134.0,22.8925,22.9219,22.8532,22.8728,31134.0
2016-06-15 10:55:00,23.3,23.35,23.29,23.35,24396.0,22.8728,22.9219,22.863,22.9219,24396.0
2016-06-15 11:00:00,23.35,23.36,23.32,23.35,19715.0,22.9219,22.9317,22.8925,22.9219,19715.0
2016-06-15 11:05:00,23.35,23.37,23.33,23.35,13961.0,22.9219,22.9415,22.9023,22.9219,13961.0
2016-06-15 11:10:00,23.34,23.4,23.34,23.38,22735.0,22.9121,22.971,22.9121,22.9514,22735.0
2016-06-15 11:15:00,23.38,23.43,23.37,23.41,54355.0,22.9514,23.0004,22.9415,22.9808,54355.0
2016-06-15 11:20:00,23.41,23.42,23.38,23.39,15789.0,22.9808,22.9906,22.9514,22.9612,15789.0
2016-06-15 11:25:00,23.4,23.4,23.35,23.37,18789.0,22.971,22.971,22.9219,22.9415,18789.0
2016-06-15 11:30:00,23.37,23.37,23.3,23.3,45969.0,22.9415,22.9415,22.8728,22.8728,45969.0
2016-06-15 11:35:00,23.3,23.3,23.22,23.23,38077.0,22.8728,22.8728,22.7943,22.8041,38077.0
2016-06-15 11:40:00,23.23,23.24,23.21,23.23,10369.0,22.8041,22.8139,22.7845,22.8041,10369.0
2016-06-15 11:45:00,23.23,23.28,23.22,23.27,13127.0,22.8041,22.8532,22.7943,22.8434,13127.0
2016-06-15 11:50:00,23.26,23.27,23.24,23.27,12593.0,22.8336,22.8434,22.8139,22.8434,12593.0
2016-06-15 11:55:00,23.27,23.32,23.26,23.3,26707.0,22.8434,22.8925,22.8336,22.8728,26707.0
2016-06-15 12:00:00,23.3,23.32,23.28,23.3,9949.0,22.8728,22.8925,22.8532,22.8728,9949.0
2016-06-15 12:05:00,23.3,23.32,23.3,23.3,8948.0,22.8728,22.8925,22.8728,22.8728,8948.0
2016-06-15 12:10:00,23.3,23.31,23.29,23.3,13299.0,22.8728,22.8826,22.863,22.8728,13299.0
2016-06-15 12:15:00,23.3,23.31,23.29,23.3,6531.0,22.8728,22.8826,22.863,22.8728,6531.0
2016-06-15 12:20:00,23.31,23.32,23.3,23.32,15549.0,22.8826,22.8925,22.8728,22.8925,15549.0
2016-06-15 12:25:00,23.31,23.33,23.28,23.3,12382.0,22.8826,22.9023,22.8532,22.8728,12382.0
2016-06-15 12:30:00,23.29,23.3,23.27,23.3,8218.0,22.863,22.8728,22.8434,22.8728,8218.0
2016-06-15 12:35:00,23.29,23.31,23.29,23.31,8734.0,22.863,22.8826,22.863,22.8826,8734.0
2016-06-15 12:40:00,23.31,23.33,23.31,23.32,8000.0,22.8826,22.9023,22.8826,22.8925,8000.0
2016-06-15 12:45:00,23.32,23.33,23.3,23.3,8204.0,22.8925,22.9023,22.8728,22.8728,8204.0
2016-06-15 12:50:00,23.3,23.32,23.24,23.25,20681.0,22.8728,22.8925,22.8139,22.8237,20681.0
2016-06-15 12:55:00,23.25,23.26,23.24,23.24,12000.0,22.8237,22.8336,22.8139,22.8139,12000.0
2016-06-15 13:00:00,23.25,23.26,23.24,23.25,8633.0,22.8237,22.8336,22.8139,22.8237,8633.0
2016-06-15 13:05:00,23.25,23.26,23.23,23.25,26504.0,22.8237,22.8336,22.8041,22.8237,26504.0
2016-06-15 13:10:00,23.25,23.26,23.24,23.26,13237.0,22.8237,22.8336,22.8139,22.8336,13237.0
2016-06-15 13:15:00,23.26,23.27,23.25,23.26,8784.0,22.8336,22.8434,22.8237,22.8336,8784.0
2016-06-15 13:20:00,23.25,23.26,23.22,23.23,16935.0,22.8237,22.8336,22.7943,22.8041,16935.0
2016-06-15 13:25:00,23.23,23.23,23.21,23.22,12250.0,22.8041,22.8041,22.7845,22.7943,12250.0
2016-06-15 13:30:00,23.22,23.23,23.21,23.23,7512.0,22.7943,22.8041,22.7845,22.8041,7512.0
2016-06-15 13:35:00,23.22,23.23,23.21,23.22,15445.0,22.7943,22.8041,22.7845,22.7943,15445.0
2016-06-15 13:40:00,23.22,23.23,23.2,23.22,7661.0,22.7943,22.8041,22.7747,22.7943,7661.0
2016-06-15 13:45:00,23.22,23.22,23.19,23.19,8721.0,22.7943,22.7943,22.7648,22.7648,8721.0
2016-06-15 13:50:00,23.2,23.2,23.19,23.2,3523.0,22.7747,22.7747,22.7648,22.7747,3523.0
2016-06-15 13:55:00,23.2,23.2,23.19,23.19,6401.0,22.7747,22.7747,22.7648,22.7648,6401.0
2016-06-15 14:00:00,23.2,23.24,23.17,23.18,30569.0,22.7747,22.8139,22.7452,22.755,30569.0
2016-06-15 14:05:00,23.19,23.23,23.13,23.13,21388.0,22.7648,22.8041,22.7059,22.7059,21388.0
2016-06-15 14:10:00,23.14,23.16,23.1,23.11,19573.0,22.7158,22.7354,22.6765,22.6863,19573.0
2016-06-15 14:15:00,23.11,23.16,23.1,23.14,14883.0,22.6863,22.7354,22.6765,22.7158,14883.0
2016-06-15 14:20:00,23.13,23.15,23.09,23.13,22992.0,22.7059,22.7256,22.6667,22.7059,22992.0
2016-06-15 14:25:00,23.14,23.17,23.13,23.13,44032.0,22.7158,22.7452,22.7059,22.7059,44032.0
2016-06-15 14:30:00,23.12,23.12,23.08,23.1,22428.0,22.6961,22.6961,22.6569,22.6765,22428.0
2016-06-15 14:35:00,23.1,23.11,23.07,23.09,22275.0,22.6765,22.6863,22.647,22.6667,22275.0
2016-06-15 14:40:00,23.09,23.14,23.08,23.14,13422.0,22.6667,22.7158,22.6569,22.7158,13422.0
2016-06-15 14:45:00,23.13,23.18,23.12,23.17,32581.0,22.7059,22.755,22.6961,22.7452,32581.0
2016-06-15 14:50:00,23.17,23.18,23.14,23.16,16311.0,22.7452,22.755,22.7158,22.7354,16311.0
2016-06-15 14:55:00,23.16,23.18,23.15,23.16,15967.0,22.7354,22.755,22.7256,22.7354,15967.0
2016-06-15 15:00:00,23.15,23.19,23.15,23.18,16584.0,22.7256,22.7648,22.7256,22.755,16584.0
2016-06-15 15:05:00,23.19,23.21,23.18,23.2,18519.0,22.7648,22.7845,22.755,22.7747,18519.0
2016-06-15 15:10:00,23.19,23.21,23.18,23.21,21915.0,22.7648,22.7845,22.755,22.7845,21915.0
2016-06-15 15:15:00,23.2,23.22,23.18,23.21,18420.0,22.7747,22.7943,22.755,22.7845,18420.0
2016-06-15 15:20:00,23.22,23.22,23.2,23.21,20496.0,22.7943,22.7943,22.7747,22.7845,20496.0
2016-06-15 15:25:00,23.21,23.22,23.19,23.2,17098.0,22.7845,22.7943,22.7648,22.7747,17098.0
2016-06-15 15:30:00,23.2,23.22,23.17,23.17,36733.0,22.7747,22.7943,22.7452,22.7452,36733.0
2016-06-15 15:35:00,23.18,23.18,23.11,23.12,38225.0,22.755,22.755,22.6863,22.6961,38225.0
2016-06-15 15:40:00,23.11,23.12,23.08,23.08,50232.0,22.6863,22.6961,22.6569,22.6569,50232.0
2016-06-15 15:45:00,23.08,23.08,23.04,23.05,54895.0,22.6569,22.6569,22.6176,22.6274,54895.0
2016-06-15 15:50:00,23.05,23.08,23.05,23.05,117720.0,22.6274,22.6569,22.6274,22.6274,117720.0
2016-06-15 15:55:00,23.05,23.07,23.04,23.06,210317.0,22.6274,22.647,22.6176,22.6372,210317.0
2016-06-16 09:30:00,22.87,22.94,22.87,22.89,26483.0,22.4507,22.5194,22.4507,22.4703,26483.0
2016-06-16 09:35:00,22.88,22.91,22.8,22.83,27706.0,22.4605,22.49,22.382,22.4114,27706.0
2016-06-16 09:40:00,22.82,22.86,22.78,22.86,15242.0,22.4016,22.4409,22.3624,22.4409,15242.0
2016-06-16 09:45:00,22.86,22.86,22.78,22.79,83217.0,22.4409,22.4409,22.3624,22.3722,83217.0
2016-06-16 09:50:00,22.78,22.8,22.75,22.76,23475.0,22.3624,22.382,22.3329,22.3427,23475.0
2016-06-16 09:55:00,22.76,22.76,22.71,22.73,31086.0,22.3427,22.3427,22.2936,22.3133,31086.0
2016-06-16 10:00:00,22.74,22.76,22.7,22.75,47398.0,22.3231,22.3427,22.2838,22.3329,47398.0
2016-06-16 10:05:00,22.74,22.77,22.73,22.76,47968.0,22.3231,22.3525,22.3133,22.3427,47968.0
2016-06-16 10:10:00,22.77,22.86,22.76,22.85,26559.0,22.3525,22.4409,22.3427,22.4311,26559.0
2016-06-16 10:15:00,22.85,22.87,22.83,22.85,30952.0,22.4311,22.4507,22.4114,22.4311,30952.0
2016-06-16 10:20:00,22.85,22.85,22.79,22.81,21353.0,22.4311,22.4311,22.3722,22.3918,21353.0
2016-06-16 10:25:00,22.8,22.84,22.79,22.83,20723.0,22.382,22.4213,22.3722,22.4114,20723.0
2016-06-16 10:30:00,22.82,22.83,22.76,22.76,15224.0,22.4016,22.4114,22.3427,22.3427,15224.0
2016-06-16 10:35:00,22.77,22.79,22.72,22.74,14651.0,22.3525,22.3722,22.3035,22.3231,14651.0
2016-06-16 10:40:00,22.73,22.77,22.72,22.77,10619.0,22.3133,22.3525,22.3035,22.3525,10619.0
2016-06-16 10:45:00,22.78,22.81,22.77,22.8,21589.0,22.3624,22.3918,22.3525,22.382,21589.0
2016-06-16 10:50:00,22.8,22.81,22.74,22.79,20744.0,22.382,22.3918,22.3231,22.3722,20744.0
2016-06-16 10:55:00,22.79,22.83,22.78,22.83,11112.0,22.3722,22.4114,22.3624,22.4114,11112.0
2016-06-16 11:00:00,22.84,22.87,22.81,22.84,23066.0,22.4213,22.4507,22.3918,22.4213,23066.0
2016-06-16 11:05:00,22.83,22.85,22.81,22.84,14151.0,22.4114,22.4311,22.3918,22.4213,14151.0
2016-06-16 11:10:00,22.84,22.87,22.83,22.86,17745.0,22.4213,22.4507,22.4114,22.4409,17745.0
2016-06-16 11:15:00,22.85,22.86,22.8,22.84,28242.0,22.4311,22.4409,22.382,22.4213,28242.0
2016-06-16 11:20:00,22.85,22.89,22.85,22.89,12811.0,22.4311,22.4703,22.4311,22.4703,12811.0
2016-06-16 11:25:00,22.89,22.96,22.88,22.95,12491.0,22.4703,22.5391,22.4605,22.5292,12491.0
2016-06-16 11:30:00,22.95,22.97,22.9,22.92,17118.0,22.5292,22.5489,22.4802,22.4998,17118.0
2016-06-16 11:35:00,22.91,22.93,22.87,22.91,39974.0,22.49,22.5096,22.4507,22.49,39974.0
2016-06-16 11:40:00,22.91,22.91,22.85,22.86,13538.0,22.49,22.49,22.4311,22.4409,13538.0
2016-06-16 11:45:00,22.87,22.88,22.83,22.87,6202.0,22.4507,22.4605,22.4114,22.4507,6202.0
2016-06-16 11:50:00,22.86,22.86,22.82,22.84,13470.0,22.4409,22.4409,22.4016,22.4213,13470.0
2016-06-16 11:55:00,22.84,22.86,22.81,22.84,31491.0,22.4213,22.4409,22.3918,22.4213,31491.0
2016-06-16 12:00:00,22.85,22.88,22.84,22.87,20306.0,22.4311,22.4605,22.4213,22.4507,20306.0
2016-06-16 12:05:00,22.88,22.89,22.85,22.87,10705.0,22.4605,22.4703,22.4311,22.4507,10705.0
2016-06-16 12:10:00,22.88,22.9,22.84,22.86,16121.0,22.4605,22.4802,22.4213,22.4409,16121.0
2016-06-16 12:15:00,22.86,22.88,22.85,22.88,8326.0,22.4409,22.4605,22.4311,22.4605,8326.0
2016-06-16 12:20:00,22.88,22.92,22.84,22.91,22688.0,22.4605,22.4998,22.4213,22.49,22688.0
2016-06-16 12:25:00,22.92,22.92,22.89,22.9,15849.0,22.4998,22.4998,22.4703,22.4802,15849.0
2016-06-16 12:30:00,22.9,22.9,22.85,22.89,10208.0,22.4802,22.4802,22.4311,22.4703,10208.0
2016-06-16 12:35:00,22.88,22.95,22.86,22.93,19783.0,22.4605,22.5292,22.4409,22.5096,19783.0
2016-06-16 12:40:00,22.93,23.01,22.92,23.0,17882.0,22.5096,22.5881,22.4998,22.5783,17882.0
2016-06-16 12:45:00,23.0,23.01,22.96,22.97,13518.0,22.5783,22.5881,22.5391,22.5489,13518.0
2016-06-16 12:50:00,22.97,22.99,22.94,22.97,17527.0,22.5489,22.5685,22.5194,22.5489,17527.0
2016-06-16 12:55:00,22.97,22.98,22.94,22.95,9478.0,22.5489,22.5587,22.5194,22.5292,9478.0
2016-06-16 13:00:00,22.96,23.04,22.96,23.02,15918.0,22.5391,22.6176,22.5391,22.598,15918.0
2016-06-16 13:05:00,23.02,23.03,22.97,23.01,11698.0,22.598,22.6078,22.5489,22.5881,11698.0
2016-06-16 13:10:00,23.0,23.0,22.96,22.99,25652.0,22.5783,22.5783,22.5391,22.5685,25652.0
2016-06-16 13:15:00,22.98,23.01,22.97,23.01,4898.0,22.5587,22.5881,22.5489,22.5881,4898.0
2016-06-16 13:20:00,23.0,23.02,22.99,23.02,13596.0,22.5783,22.598,22.5685,22.598,13596.0
2016-06-16 13:25:00,23.02,23.03,23.0,23.01,14214.0,22.598,22.6078,22.5783,22.5881,14214.0
2016-06-16 13:30:00,23.02,23.03,23.0,23.02,34823.0,22.598,22.6078,22.5783,22.598,34823.0
2016-06-16 13:35:00,23.01,23.04,23.01,23.03,13658.0,22.5881,22.6176,22.5881,22.6078,13658.0
2016-06-16 13:40:00,23.03,23.04,22.98,22.99,12193.0,22.6078,22.6176,22.5587,22.5685,12193.0
2016-06-16 13:45:00,22.99,23.0,22.95,22.96,23108.0,22.5685,22.5783,22.5292,22.5391,23108.0
2016-06-16 13:50:00,22.95,22.96,22.92,22.95,7276.0,22.5292,22.5391,22.4998,22.5292,7276.0
2016-06-16 13:55:00,22.95,22.96,22.92,22.93,15356.0,22.5292,22.5391,22.4998,22.5096,15356.0
2016-06-16 14:00:00,22.93,22.98,22.93,22.98,11439.0,22.5096,22.5587,22.5096,22.5587,11439.0
2016-06-16 14:05:00,22.98,22.98,22.95,22.96,13479.0,22.5587,22.5587,22.5292,22.5391,13479.0
2016-06-16 14:10:00,22.96,23.03,22.96,23.02,7805.0,22.5391,22.6078,22.5391,22.598,7805.0
2016-06-16 14:15:00,23.02,23.09,23.02,23.08,11309.0,22.598,22.6667,22.598,22.6569,11309.0
2016-06-16 14:20:00,23.08,23.08,23.04,23.05,11230.0,22.6569,22.6569,22.6176,22.6274,11230.0
2016-06-16 14:25:00,23.05,23.06,22.98,23.01,21929.0,22.6274,22.6372,22.5587,22.5881,21929.0
2016-06-16 14:30:00,23.01,23.03,23.0,23.02,10293.0,22.5881,22.6078,22.5783,22.598,10293.0
2016-06-16 14:35:00,23.01,23.03,23.0,23.02,15900.0,22.5881,22.6078,22.5783,22.598,15900.0
2016-06-16 14:40:00,23.02,23.05,23.02,23.04,12488.0,22.598,22.6274,22.598,22.6176,12488.0
2016-06-16 14:45:00,23.04,23.05,23.03,23.05,7801.0,22.6176,22.6274,22.6078,22.6274,7801.0
2016-06-16 14:50:00,23.05,23.1,23.05,23.1,8507.0,22.6274,22.6765,22.6274,22.6765,8507.0
2016-06-16 14:55:00,23.1,23.1,23.05,23.06,17840.0,22.6765,22.6765,22.6274,22.6372,17840.0
2016-06-16 15:00:00,23.07,23.09,23.05,23.07,15470.0,22.647,22.6667,22.6274,22.647,15470.0
2016-06-16 15:05:00,23.07,23.08,23.04,23.06,15855.0,22.647,22.6569,22.6176,22.6372,15855.0
2016-06-16 15:10:00,23.06,23.1,23.06,23.09,19825.0,22.6372,22.6765,22.6372,22.6667,19825.0
2016-06-16 15:15:00,23.09,23.1,23.06,23.08,21000.0,22.6667,22.6765,22.6372,22.6569,21000.0
2016-06-16 15:20:00,23.09,23.11,23.07,23.1,24804.0,22.6667,22.6863,22.647,22.6765,24804.0
2016-06-16 15:25:00,23.09,23.12,23.08,23.1,28458.0,22.6667,22.6961,22.6569,22.6765,28458.0
2016-06-16 15:30:00,23.11,23.14,23.11,23.14,12014.0,22.6863,22.7158,22.6863,22.7158,12014.0
2016-06-16 15:35:00,23.14,23.14,23.09,23.11,26997.0,22.7158,22.7158,22.6667,22.6863,26997.0
2016-06-16 15:40:00,23.11,23.14,23.1,23.14,21435.0,22.6863,22.7158,22.6765,22.7158,21435.0
2016-06-16 15:45:00,23.14,23.14,23.09,23.1,45019.0,22.7158,22.7158,22.6667,22.6765,45019.0
2016-06-16 15:50:00,23.09,23.1,23.07,23.09,43180.0,22.6667,22.6765,22.647,22.6667,43180.0
2016-06-16 15:55:00,23.08,23.1,23.08,23.09,121764.0,22.6569,22.6765,22.6569,22.6667,121764.0
2016-06-17 09:30:00,23.16,23.18,23.08,23.12,125926.0,22.7354,22.755,22.6569,22.6961,125926.0
2016-06-17 09:35:00,23.12,23.22,23.12,23.15,20932.0,22.6961,22.7943,22.6961,22.7256,20932.0
2016-06-17 09:40:00,23.15,23.31,23.15,23.31,23452.0,22.7256,22.8826,22.7256,22.8826,23452.0
2016-06-17 09:45:00,23.32,23.33,23.24,23.31,36576.0,22.8925,22.9023,22.8139,22.8826,36576.0
2016-06-17 09:50:00,23.32,23.41,23.29,23.35,16816.0,22.8925,22.9808,22.863,22.9219,16816.0
2016-06-17 09:55:00,23.35,23.37,23.32,23.37,8063.0,22.9219,22.9415,22.8925,22.9415,8063.0
2016-06-17 10:00:00,23.36,23.37,23.29,23.34,14509.0,22.9317,22.9415,22.863,22.9121,14509.0
2016-06-17 10:05:00,23.34,23.36,23.31,23.33,9322.0,22.9121,22.9317,22.8826,22.9023,9322.0
2016-06-17 10:10:00,23.33,23.39,23.32,23.37,7568.0,22.9023,22.9612,22.8925,22.9415,7568.0
2016-06-17 10:15:00,23.37,23.4,23.35,23.39,39344.0,22.9415,22.971,22.9219,22.9612,39344.0
2016-06-17 10:20:00,23.39,23.39,23.33,23.35,11607.0,22.9612,22.9612,22.9023,22.9219,11607.0
2016-06-17 10:25:00,23.35,23.37,23.3,23.3,10600.0,22.9219,22.9415,22.8728,22.8728,10600.0
2016-06-17 10:30:00,23.29,23.32,23.25,23.31,11936.0,22.863,22.8925,22.8237,22.8826,11936.0
2016-06-17 10:35:00,23.3,23.31,23.28,23.3,13263.0,22.8728,22.8826,22.8532,22.8728,13263.0
2016-06-17 10:40:00,23.3,23.33,23.28,23.32,12899.0,22.8728,22.9023,22.8532,22.8925,12899.0
2016-06-17 10:45:00,23.33,23.35,23.29,23.3,25891.0,22.9023,22.9219,22.863,22.8728,25891.0
2016-06-17 10:50:00,23.3,23.32,23.28,23.3,15704.0,22.8728,22.8925,22.8532,22.8728,15704.0
2016-06-17 10:55:00,23.29,23.3,23.24,23.25,10890.0,22.863,22.8728,22.8139,22.8237,10890.0
2016-06-17 11:00:00,23.25,23.26,23.2,23.23,22888.0,22.8237,22.8336,22.7747,22.8041,22888.0
2016-06-17 11:05:00,23.22,23.26,23.21,23.23,6345.0,22.7943,22.8336,22.7845,22.8041,6345.0
2016-06-17 11:10:00,23.23,23.23,23.16,23.18,13218.0,22.8041,22.8041,22.7354,22.755,13218.0
2016-06-17 11:15:00,23.18,23.22,23.16,23.22,23172.0,22.755,22.7943,22.7354,22.7943,23172.0
2016-06-17 11:20:00,23.23,23.26,23.22,23.22,7058.0,22.8041,22.8336,22.7943,22.7943,7058.0
2016-06-17 11:25:00,23.21,23.22,23.14,23.14,21379.0,22.7845,22.7943,22.7158,22.7158,21379.0
2016-06-17 11:30:00,23.13,23.15,23.11,23.13,15730.0,22.7059,22.7256,22.6863,22.7059,15730.0
2016-06-17 11:35:00,23.12,23.16,23.1,23.14,11463.0,22.6961,22.7354,22.6765,22.7158,11463.0
2016-06-17 11:40:00,23.14,23.18,23.14,23.17,11177.0,22.7158,22.755,22.7158,22.7452,11177.0
2016-06-17 11:45:00,23.16,23.18,23.15,23.18,5527.0,22.7354,22.755,22.7256,22.755,5527.0
2016-06-17 11:50:00,23.18,23.21,23.14,23.14,49508.0,22.755,22.7845,22.7158,22.7158,49508.0
2016-06-17 11:55:00,23.14,23.15,23.1,23.11,129472.0,22.7158,22.7256,22.6765,22.6863,129472.0
2016-06-17 12:00:00,23.11,23.11,23.06,23.08,135702.0,22.6863,22.6863,22.6372,22.6569,135702.0
2016-06-17 12:05:00,23.09,23.16,23.08,23.16,26680.0,22.6667,22.7354,22.6569,22.7354,26680.0
2016-06-17 12:10:00,23.17,23.22,23.15,23.17,73588.0,22.7452,22.7943,22.7256,22.7452,73588.0
2016-06-17 12:15:00,23.17,23.17,23.11,23.16,48863.0,22.7452,22.7452,22.6863,22.7354,48863.0
2016-06-17 12:20:00,23.16,23.18,23.12,23.17,32042.0,22.7354,22.755,22.6961,22.7452,32042.0
2016-06-17 12:25:00,23.16,23.19,23.15,23.19,9733.0,22.7354,22.7648,22.7256,22.7648,9733.0
2016-06-17 12:30:00,23.18,23.19,23.17,23.17,7303.0,22.755,22.7648,22.7452,22.7452,7303.0
2016-06-17 12:35:00,23.17,23.19,23.14,23.14,9692.0,22.7452,22.7648,22.7158,22.7158,9692.0
2016-06-17 12:40:00,23.14,23.17,23.14,23.15,24957.0,22.7158,22.7452,22.7158,22.7256,24957.0
2016-06-17 12:45:00,23.16,23.16,23.1,23.1,14060.0,22.7354,22.7354,22.6765,22.6765,14060.0
2016-06-17 12:50:00,23.11,23.12,23.1,23.1,8910.0,22.6863,22.6961,22.6765,22.6765,8910.0
2016-06-17 12:55:00,23.1,23.13,23.09,23.1,13986.0,22.6765,22.7059,22.6667,22.6765,13986.0
2016-06-17 13:00:00,23.11,23.11,23.06,23.08,22836.0,22.6863,22.6863,22.6372,22.6569,22836.0
2016-06-17 13:05:00,23.08,23.13,23.07,23.13,9709.0,22.6569,22.7059,22.647,22.7059,9709.0
2016-06-17 13:10:00,23.13,23.13,23.09,23.09,18588.0,22.7059,22.7059,22.6667,22.6667,18588.0
2016-06-17 13:15:00,23.08,23.1,23.07,23.1,11832.0,22.6569,22.6765,22.647,22.6765,11832.0
2016-06-17 13:20:00,23.1,23.11,23.08,23.1,15179.0,22.6765,22.6863,22.6569,22.6765,15179.0
2016-06-17 13:25:00,23.11,23.13,23.1,23.11,25973.0,22.6863,22.7059,22.6765,22.6863,25973.0
2016-06-17 13:30:00,23.11,23.14,23.11,23.13,13146.0,22.6863,22.7158,22.6863,22.7059,13146.0
2016-06-17 13:35:00,23.12,23.14,23.1,23.14,238051.0,22.6961,22.7158,22.6765,22.7158,238051.0
2016-06-17 13:40:00,23.14,23.15,23.08,23.1,70644.0,22.7158,22.7256,22.6569,22.6765,70644.0
2016-06-17 13:45:00,23.11,23.12,23.08,23.1,22948.0,22.6863,22.6961,22.6569,22.6765,22948.0
2016-06-17 13:50:00,23.11,23.14,23.1,23.11,16817.0,22.6863,22.7158,22.6765,22.6863,16817.0
2016-06-17 13:55:00,23.11,23.12,23.06,23.08,45507.0,22.6863,22.6961,22.6372,22.6569,45507.0
2016-06-17 14:00:00,23.08,23.12,23.04,23.05,41242.0,22.6569,22.6961,22.6176,22.6274,41242.0
2016-06-17 14:05:00,23.05,23.07,23.04,23.07,16080.0,22.6274,22.647,22.6176,22.647,16080.0
2016-06-17 14:10:00,23.07,23.11,23.07,23.09,14754.0,22.647,22.6863,22.647,22.6667,14754.0
2016-06-17 14:15:00,23.1,23.12,23.1,23.1,14067.0,22.6765,22.6961,22.6765,22.6765,14067.0
2016-06-17 14:20:00,23.1,23.14,23.09,23.14,17302.0,22.6765,22.7158,22.6667,22.7158,17302.0
2016-06-17 14:25:00,23.14,23.16,23.13,23.16,8626.0,22.7158,22.7354,22.7059,22.7354,8626.0
2016-06-17 14:30:00,23.15,23.2,23.15,23.2,15506.0,22.7256,22.7747,22.7256,22.7747,15506.0
2016-06-17 14:35:00,23.2,23.21,23.17,23.19,27176.0,22.7747,22.7845,22.7452,22.7648,27176.0
2016-06-17 14:40:00,23.19,23.24,23.18,23.23,19747.0,22.7648,22.8139,22.755,22.8041,19747.0
2016-06-17 14:45:00,23.23,23.23,23.17,23.2,57246.0,22.8041,22.8041,22.7452,22.7747,57246.0
2016-06-17 14:50:00,23.2,23.21,23.19,23.21,28983.0,22.7747,22.7845,22.7648,22.7845,28983.0
2016-06-17 14:55:00,23.21,23.21,23.18,23.2,14956.0,22.7845,22.7845,22.755,22.7747,14956.0
2016-06-17 15:00:00,23.2,23.21,23.17,23.19,16964.0,22.7747,22.7845,22.7452,22.7648,16964.0
2016-06-17 15:05:00,23.19,23.19,23.15,23.18,24492.0,22.7648,22.7648,22.7256,22.755,24492.0
2016-06-17 15:10:00,23.18,23.22,23.17,23.21,20844.0,22.755,22.7943,22.7452,22.7845,20844.0
2016-06-17 15:15:00,23.21,23.21,23.17,23.19,14091.0,22.7845,22.7845,22.7452,22.7648,14091.0
2016-06-17 15:20:00,23.18,23.2,23.18,23.19,19796.0,22.755,22.7747,22.755,22.7648,19796.0
2016-06-17 15:25:00,23.19,23.23,23.18,23.22,27174.0,22.7648,22.8041,22.755,22.7943,27174.0
2016-06-17 15:30:00,23.22,23.24,23.21,23.22,22634.0,22.7943,22.8139,22.7845,22.7943,22634.0
2016-06-17 15:35:00,23.22,23.24,23.21,23.21,25333.0,22.7943,22.8139,22.7845,22.7845,25333.0
2016-06-17 15:40:00,23.21,23.24,23.21,23.23,29590.0,22.7845,22.8139,22.7845,22.8041,29590.0
2016-06-17 15:45:00,23.24,23.28,23.23,23.25,82806.0,22.8139,22.8532,22.8041,22.8237,82806.0
2016-06-17 15:50:00,23.25,23.25,23.24,23.24,48684.0,22.8237,22.8237,22.8139,22.8139,48684.0
2016-06-17 15:55:00,23.24,23.24,23.21,23.21,154892.0,22.8139,22.8139,22.7845,22.7845,154892.0
2016-06-20 09:30:00,23.58,23.69,23.58,23.61,30089.0,23.1477,23.2557,23.1477,23.1771,30089.0
2016-06-20 09:35:00,23.6,23.63,23.56,23.63,12820.0,23.1673,23.1968,23.1281,23.1968,12820.0
2016-06-20 09:40:00,23.63,23.66,23.62,23.65,13587.0,23.1968,23.2262,23.187,23.2164,13587.0
2016-06-20 09:45:00,23.66,23.67,23.59,23.64,16746.0,23.2262,23.236,23.1575,23.2066,16746.0
2016-06-20 09:50:00,23.63,23.65,23.59,23.62,30083.0,23.1968,23.2164,23.1575,23.187,30083.0
2016-06-20 09:55:00,23.62,23.68,23.61,23.68,17542.0,23.187,23.2459,23.1771,23.2459,17542.0
2016-06-20 10:00:00,23.69,23.72,23.66,23.72,15776.0,23.2557,23.2851,23.2262,23.2851,15776.0
2016-06-20 10:05:00,23.71,23.73,23.7,23.7,12280.0,23.2753,23.2949,23.2655,23.2655,12280.0
2016-06-20 10:10:00,23.71,23.72,23.69,23.7,7664.0,23.2753,23.2851,23.2557,23.2655,7664.0
2016-06-20 10:15:00,23.7,23.75,23.69,23.75,18371.0,23.2655,23.3146,23.2557,23.3146,18371.0
2016-06-20 10:20:00,23.75,23.76,23.71,23.72,29108.0,23.3146,23.3244,23.2753,23.2851,29108.0
2016-06-20 10:25:00,23.73,23.74,23.71,23.72,10452.0,23.2949,23.3048,23.2753,23.2851,10452.0
2016-06-20 10:30:00,23.72,23.73,23.69,23.69,3689.0,23.2851,23.2949,23.2557,23.2557,3689.0
2016-06-20 10:35:00,23.69,23.69,23.64,23.64,2779.0,23.2557,23.2557,23.2066,23.2066,2779.0
2016-06-20 10:40:00,23.64,23.67,23.64,23.67,10570.0,23.2066,23.236,23.2066,23.236,10570.0
2016-06-20 10:45:00,23.67,23.69,23.67,23.67,12077.0,23.236,23.2557,23.236,23.236,12077.0
2016-06-20 10:50:00,23.67,23.68,23.66,23.68,5737.0,23.236,23.2459,23.2262,23.2459,5737.0
2016-06-20 10:55:00,23.68,23.68,23.67,23.68,3099.0,23.2459,23.2459,23.236,23.2459,3099.0
2016-06-20 11:00:00,23.67,23.68,23.66,23.67,7399.0,23.236,23.2459,23.2262,23.236,7399.0
2016-06-20 11:05:00,23.67,23.7,23.67,23.67,28004.0,23.236,23.2655,23.236,23.236,28004.0
2016-06-20 11:10:00,23.67,23.68,23.64,23.65,7709.0,23.236,23.2459,23.2066,23.2164,7709.0
2016-06-20 11:15:00,23.64,23.66,23.64,23.66,5943.0,23.2066,23.2262,23.2066,23.2262,5943.0
2016-06-20 11:20:00,23.66,23.66,23.59,23.59,8544.0,23.2262,23.2262,23.1575,23.1575,8544.0
2016-06-20 11:25:00,23.6,23.62,23.58,23.58,11759.0,23.1673,23.187,23.1477,23.1477,11759.0
2016-06-20 11:30:00,23.58,23.58,23.56,23.56,4730.0,23.1477,23.1477,23.1281,23.1281,4730.0
2016-06-20 11:35:00,23.56,23.56,23.52,23.53,4779.0,23.1281,23.1281,23.0888,23.0986,4779.0
2016-06-20 11:40:00,23.54,23.54,23.52,23.52,3826.0,23.1084,23.1084,23.0888,23.0888,3826.0
2016-06-20 11:45:00,23.53,23.54,23.5,23.5,3670.0,23.0986,23.1084,23.0692,23.0692,3670.0
2016-06-20 11:50:00,23.51,23.53,23.49,23.5,12189.0,23.079,23.0986,23.0593,23.0692,12189.0
2016-06-20 11:55:00,23.5,23.55,23.49,23.54,5000.0,23.0692,23.1182,23.0593,23.1084,5000.0
2016-06-20 12:00:00,23.55,23.57,23.53,23.57,15114.0,23.1182,23.1379,23.0986,23.1379,15114.0
2016-06-20 12:05:00,23.57,23.59,23.56,23.58,7026.0,23.1379,23.1575,23.1281,23.1477,7026.0
2016-06-20 12:10:00,23.58,23.58,23.54,23.55,13359.0,23.1477,23.1477,23.1084,23.1182,13359.0
2016-06-20 12:15:00,23.55,23.57,23.54,23.56,6132.0,23.1182,23.1379,23.1084,23.1281,6132.0
2016-06-20 12:20:00,23.56,23.58,23.56,23.58,4200.0,23.1281,23.1477,23.1281,23.1477,4200.0
2016-06-20 12:25:00,23.58,23.58,23.55,23.57,9102.0,23.1477,23.1477,23.1182,23.1379,9102.0
2016-06-20 12:30:00,23.58,23.58,23.57,23.58,5202.0,23.1477,23.1477,23.1379,23.1477,5202.0
2016-06-20 12:35:00,23.59,23.59,23.58,23.59,1210.0,23.1575,23.1575,23.1477,23.1575,1210.0
2016-06-20 12:40:00,23.58,23.58,23.56,23.57,5059.0,23.1477,23.1477,23.1281,23.1379,5059.0
2016-06-20 12:45:00,23.56,23.57,23.55,23.56,4232.0,23.1281,23.1379,23.1182,23.1281,4232.0
2016-06-20 12:50:00,23.56,23.59,23.55,23.58,7728.0,23.1281,23.1575,23.1182,23.1477,7728.0
2016-06-20 12:55:00,23.57,23.58,23.54,23.55,3900.0,23.1379,23.1477,23.1084,23.1182,3900.0
2016-06-20 13:00:00,23.55,23.56,23.55,23.55,3558.0,23.1182,23.1281,23.1182,23.1182,3558.0
2016-06-20 13:05:00,23.56,23.57,23.54,23.56,4466.0,23.1281,23.1379,23.1084,23.1281,4466.0
2016-06-20 13:10:00,23.57,23.58,23.51,23.51,51348.0,23.1379,23.1477,23.079,23.079,51348.0
2016-06-20 13:15:00,23.51,23.54,23.51,23.54,3683.0,23.079,23.1084,23.079,23.1084,3683.0
2016-06-20 13:20:00,23.53,23.55,23.52,23.55,4886.0,23.0986,23.1182,23.0888,23.1182,4886.0
2016-06-20 13:25:00,23.55,23.56,23.5,23.5,8290.0,23.1182,23.1281,23.0692,23.0692,8290.0
2016-06-20 13:30:00,23.51,23.53,23.5,23.53,7716.0,23.079,23.0986,23.0692,23.0986,7716.0
2016-06-20 13:35:00,23.52,23.53,23.52,23.53,3902.0,23.0888,23.0986,23.0888,23.0986,3902.0
2016-06-20 13:40:00,23.53,23.56,23.52,23.56,7706.0,23.0986,23.1281,23.0888,23.1281,7706.0
2016-06-20 13:45:00,23.55,23.56,23.53,23.54,6650.0,23.1182,23.1281,23.0986,23.1084,6650.0
2016-06-20 13:50:00,23.54,23.58,23.54,23.56,7384.0,23.1084,23.1477,23.1084,23.1281,7384.0
2016-06-20 13:55:00,23.56,23.58,23.55,23.56,8718.0,23.1281,23.1477,23.1182,23.1281,8718.0
2016-06-20 14:00:00,23.57,23.57,23.56,23.57,3710.0,23.1379,23.1379,23.1281,23.1379,3710.0
2016-06-20 14:05:00,23.57,23.57,23.55,23.55,10595.0,23.1379,23.1379,23.1182,23.1182,10595.0
2016-06-20 14:10:00,23.54,23.55,23.52,23.54,14894.0,23.1084,23.1182,23.0888,23.1084,14894.0
2016-06-20 14:15:00,23.54,23.55,23.52,23.55,9171.0,23.1084,23.1182,23.0888,23.1182,9171.0
2016-06-20 14:20:00,23.55,23.55,23.53,23.55,8185.0,23.1182,23.1182,23.0986,23.1182,8185.0
2016-06-20 14:25:00,23.55,23.56,23.52,23.54,8136.0,23.1182,23.1281,23.0888,23.1084,8136.0
2016-06-20 14:30:00,23.53,23.53,23.52,23.53,5150.0,23.0986,23.0986,23.0888,23.0986,5150.0
2016-06-20 14:35:00,23.53,23.54,23.52,23.52,7511.0,23.0986,23.1084,23.0888,23.0888,7511.0
2016-06-20 14:40:00,23.53,23.54,23.52,23.53,11455.0,23.0986,23.1084,23.0888,23.0986,11455.0
2016-06-20 14:45:00,23.54,23.56,23.53,23.56,11732.0,23.1084,23.1281,23.0986,23.1281,11732.0
2016-06-20 14:50:00,23.57,23.58,23.56,23.58,4800.0,23.1379,23.1477,23.1281,23.1477,4800.0
2016-06-20 14:55:00,23.57,23.59,23.57,23.59,5473.0,23.1379,23.1575,23.1379,23.1575,5473.0
2016-06-20 15:00:00,23.59,23.59,23.57,23.58,6065.0,23.1575,23.1575,23.1379,23.1477,6065.0
2016-06-20 15:05:00,23.58,23.58,23.56,23.57,8381.0,23.1477,23.1477,23.1281,23.1379,8381.0
2016-06-20 15:10:00,23.56,23.57,23.56,23.56,2900.0,23.1281,23.1379,23.1281,23.1281,2900.0
2016-06-20 15:15:00,23.57,23.57,23.53,23.54,16471.0,23.1379,23.1379,23.0986,23.1084,16471.0
2016-06-20 15:20:00,23.54,23.54,23.53,23.53,4540.0,23.1084,23.1084,23.0986,23.0986,4540.0
2016-06-20 15:25:00,23.53,23.53,23.5,23.5,22548.0,23.0986,23.0986,23.0692,23.0692,22548.0
2016-06-20 15:30:00,23.49,23.5,23.48,23.48,9665.0,23.0593,23.0692,23.0495,23.0495,9665.0
2016-06-20 15:35:00,23.48,23.49,23.47,23.47,7005.0,23.0495,23.0593,23.0397,23.0397,7005.0
2016-06-20 15:40:00,23.47,23.48,23.46,23.46,29985.0,23.0397,23.0495,23.0299,23.0299,29985.0
2016-06-20 15:45:00,23.46,23.47,23.44,23.44,58686.0,23.0299,23.0397,23.0103,23.0103,58686.0
2016-06-20 15:50:00,23.44,23.44,23.43,23.43,13535.0,23.0103,23.0103,23.0004,23.0004,13535.0
2016-06-20 15:55:00,23.44,23.44,23.43,23.43,58390.0,23.0103,23.0103,23.0004,23.0004,58390.0
2016-06-21 09:30:00,23.43,23.43,23.25,23.28,30498.0,23.0004,23.0004,22.8237,22.8532,30498.0
2016-06-21 09:35:00,23.29,23.3,23.22,23.22,17451.0,22.863,22.8728,22.7943,22.7943,17451.0
2016-06-21 09:40:00,23.22,23.36,23.18,23.36,18801.0,22.7943,22.9317,22.755,22.9317,18801.0
2016-06-21 09:45:00,23.35,23.38,23.32,23.38,23097.0,22.9219,22.9514,22.8925,22.9514,23097.0
2016-06-21 09:50:00,23.38,23.41,23.33,23.36,35631.0,22.9514,22.9808,22.9023,22.9317,35631.0
2016-06-21 09:55:00,23.37,23.39,23.34,23.39,16600.0,22.9415,22.9612,22.9121,22.9612,16600.0
2016-06-21 10:00:00,23.39,23.41,23.31,23.31,38660.0,22.9612,22.9808,22.8826,22.8826,38660.0
2016-06-21 10:05:00,23.31,23.34,23.31,23.31,12436.0,22.8826,22.9121,22.8826,22.8826,12436.0
2016-06-21 10:10:00,23.32,23.37,23.3,23.37,25230.0,22.8925,22.9415,22.8728,22.9415,25230.0
2016-06-21 10:15:00,23.37,23.37,23.32,23.37,35356.0,22.9415,22.9415,22.8925,22.9415,35356.0
2016-06-21 10:20:00,23.36,23.37,23.27,23.29,17750.0,22.9317,22.9415,22.8434,22.863,17750.0
2016-06-21 10:25:00,23.29,23.34,23.29,23.3,22609.0,22.863,22.9121,22.863,22.8728,22609.0
2016-06-21 10:30:00,23.3,23.36,23.3,23.34,15305.0,22.8728,22.9317,22.8728,22.9121,15305.0
2016-06-21 10:35:00,23.34,23.35,23.31,23.33,22627.0,22.9121,22.9219,22.8826,22.9023,22627.0
2016-06-21 10:40:00,23.34,23.35,23.29,23.35,20262.0,22.9121,22.9219,22.863,22.9219,20262.0
2016-06-21 10:45:00,23.35,23.38,23.35,23.38,25118.0,22.9219,22.9514,22.9219,22.9514,25118.0
2016-06-21 10:50:00,23.37,23.4,23.37,23.39,17119.0,22.9415,22.971,22.9415,22.9612,17119.0
2016-06-21 10:55:00,23.39,23.43,23.37,23.39,41385.0,22.9612,23.0004,22.9415,22.9612,41385.0
2016-06-21 11:00:00,23.39,23.45,23.38,23.44,7885.0,22.9612,23.0201,22.9514,23.0103,7885.0
2016-06-21 11:05:00,23.43,23.47,23.43,23.45,9992.0,23.0004,23.0397,23.0004,23.0201,9992.0
2016-06-21 11:10:00,23.45,23.5,23.44,23.5,23776.0,23.0201,23.0692,23.0103,23.0692,23776.0
2016-06-21 11:15:00,23.5,23.53,23.49,23.51,16114.0,23.0692,23.0986,23.0593,23.079,16114.0
2016-06-21 11:20:00,23.52,23.57,23.52,23.56,14493.0,23.0888,23.1379,23.0888,23.1281,14493.0
2016-06-21 11:25:00,23.56,23.6,23.54,23.57,19557.0,23.1281,23.1673,23.1084,23.1379,19557.0
2016-06-21 11:30:00,23.57,23.57,23.49,23.51,14707.0,23.1379,23.1379,23.0593,23.079,14707.0
2016-06-21 11:35:00,23.51,23.52,23.47,23.5,10080.0,23.079,23.0888,23.0397,23.0692,10080.0
2016-06-21 11:40:00,23.51,23.52,23.49,23.51,10455.0,23.079,23.0888,23.0593,23.079,10455.0
2016-06-21 11:45:00,23.51,23.52,23.48,23.51,14500.0,23.079,23.0888,23.0495,23.079,14500.0
2016-06-21 11:50:00,23.51,23.51,23.45,23.45,9374.0,23.079,23.079,23.0201,23.0201,9374.0
2016-06-21 11:55:00,23.45,23.47,23.44,23.47,3389.0,23.0201,23.0397,23.0103,23.0397,3389.0
2016-06-21 12:00:00,23.47,23.48,23.47,23.48,1400.0,23.0397,23.0495,23.0397,23.0495,1400.0
2016-06-21 12:05:00,23.47,23.51,23.46,23.5,55620.0,23.0397,23.079,23.0299,23.0692,55620.0
2016-06-21 12:10:00,23.5,23.51,23.48,23.51,7454.0,23.0692,23.079,23.0495,23.079,7454.0
2016-06-21 12:15:00,23.51,23.52,23.5,23.51,4997.0,23.079,23.0888,23.0692,23.079,4997.0
2016-06-21 12:20:00,23.51,23.51,23.48,23.51,7043.0,23.079,23.079,23.0495,23.079,7043.0
2016-06-21 12:25:00,23.5,23.52,23.5,23.52,1662.0,23.0692,23.0888,23.0692,23.0888,1662.0
2016-06-21 12:30:00,23.52,23.52,23.5,23.5,7200.0,23.0888,23.0888,23.0692,23.0692,7200.0
2016-06-21 12:35:00,23.51,23.52,23.51,23.52,2487.0,23.079,23.0888,23.079,23.0888,2487.0
2016-06-21 12:40:00,23.51,23.52,23.49,23.5,7951.0,23.079,23.0888,23.0593,23.0692,7951.0
2016-06-21 12:45:00,23.5,23.51,23.5,23.5,2410.0,23.0692,23.079,23.0692,23.0692,2410.0
2016-06-21 12:50:00,23.51,23.51,23.47,23.48,6852.0,23.079,23.079,23.0397,23.0495,6852.0
2016-06-21 12:55:00,23.48,23.49,23.47,23.48,7726.0,23.0495,23.0593,23.0397,23.0495,7726.0
2016-06-21 13:00:00,23.48,23.49,23.48,23.48,6226.0,23.0495,23.0593,23.0495,23.0495,6226.0
2016-06-21 13:05:00,23.49,23.5,23.48,23.49,7509.0,23.0593,23.0692,23.0495,23.0593,7509.0
2016-06-21 13:10:00,23.48,23.48,23.47,23.48,11228.0,23.0495,23.0495,23.0397,23.0495,11228.0
2016-06-21 13:15:00,23.49,23.5,23.48,23.5,10241.0,23.0593,23.0692,23.0495,23.0692,10241.0
2016-06-21 13:20:00,23.49,23.49,23.45,23.45,8596.0,23.0593,23.0593,23.0201,23.0201,8596.0
2016-06-21 13:25:00,23.45,23.46,23.44,23.46,4300.0,23.0201,23.0299,23.0103,23.0299,4300.0
2016-06-21 13:30:00,23.45,23.48,23.45,23.46,4704.0,23.0201,23.0495,23.0201,23.0299,4704.0
2016-06-21 13:35:00,23.46,23.47,23.44,23.46,7930.0,23.0299,23.0397,23.0103,23.0299,7930.0
2016-06-21 13:40:00,23.46,23.47,23.45,23.46,4703.0,23.0299,23.0397,23.0201,23.0299,4703.0
2016-06-21 13:45:00,23.47,23.47,23.45,23.45,5200.0,23.0397,23.0397,23.0201,23.0201,5200.0
2016-06-21 13:50:00,23.45,23.47,23.45,23.46,3768.0,23.0201,23.0397,23.0201,23.0299,3768.0
2016-06-21 13:55:00,23.47,23.5,23.47,23.49,8432.0,23.0397,23.0692,23.0397,23.0593,8432.0
2016-06-21 14:00:00,23.49,23.5,23.47,23.47,6325.0,23.0593,23.0692,23.0397,23.0397,6325.0
2016-06-21 14:05:00,23.47,23.51,23.47,23.51,8007.0,23.0397,23.079,23.0397,23.079,8007.0
2016-06-21 14:10:00,23.51,23.51,23.5,23.5,3598.0,23.079,23.079,23.0692,23.0692,3598.0
2016-06-21 14:15:00,23.5,23.52,23.49,23.51,6305.0,23.0692,23.0888,23.0593,23.079,6305.0
2016-06-21 14:20:00,23.52,23.53,23.51,23.53,9715.0,23.0888,23.0986,23.079,23.0986,9715.0
2016-06-21 14:25:00,23.52,23.53,23.51,23.53,5097.0,23.0888,23.0986,23.079,23.0986,5097.0
2016-06-21 14:30:00,23.52,23.53,23.52,23.53,4974.0,23.0888,23.0986,23.0888,23.0986,4974.0
2016-06-21 14:35:00,23.53,23.59,23.52,23.59,22238.0,23.0986,23.1575,23.0888,23.1575,22238.0
2016-06-21 14:40:00,23.59,23.6,23.58,23.6,8543.0,23.1575,23.1673,23.1477,23.1673,8543.0
2016-06-21 14:45:00,23.59,23.61,23.59,23.6,5447.0,23.1575,23.1771,23.1575,23.1673,5447.0
2016-06-21 14:50:00,23.61,23.61,23.59,23.6,10266.0,23.1771,23.1771,23.1575,23.1673,10266.0
2016-06-21 14:55:00,23.6,23.6,23.57,23.58,10034.0,23.1673,23.1673,23.1379,23.1477,10034.0
2016-06-21 15:00:00,23.57,23.59,23.55,23.55,14442.0,23.1379,23.1575,23.1182,23.1182,14442.0
2016-06-21 15:05:00,23.56,23.56,23.55,23.56,4545.0,23.1281,23.1281,23.1182,23.1281,4545.0
2016-06-21 15:10:00,23.56,23.58,23.56,23.58,13189.0,23.1281,23.1477,23.1281,23.1477,13189.0
2016-06-21 15:15:00,23.58,23.6,23.57,23.6,4377.0,23.1477,23.1673,23.1379,23.1673,4377.0
2016-06-21 15:20:00,23.6,23.6,23.58,23.6,16965.0,23.1673,23.1673,23.1477,23.1673,16965.0
2016-06-21 15:25:00,23.59,23.61,23.59,23.6,13155.0,23.1575,23.1771,23.1575,23.1673,13155.0
2016-06-21 15:30:00,23.6,23.6,23.56,23.57,20434.0,23.1673,23.1673,23.1281,23.1379,20434.0
2016-06-21 15:35:00,23.57,23.58,23.56,23.57,24041.0,23.1379,23.1477,23.1281,23.1379,24041.0
2016-06-21 15:40:00,23.57,23.57,23.52,23.52,21993.0,23.1379,23.1379,23.0888,23.0888,21993.0
2016-06-21 15:45:00,23.53,23.54,23.52,23.53,40973.0,23.0986,23.1084,23.0888,23.0986,40973.0
2016-06-21 15:50:00,23.53,23.53,23.51,23.52,34376.0,23.0986,23.0986,23.079,23.0888,34376.0
2016-06-21 15:55:00,23.52,23.52,23.5,23.5,81230.0,23.0888,23.0888,23.0692,23.0692,81230.0
2016-06-22 09:30:00,23.59,23.66,23.59,23.65,44690.0,23.1575,23.2262,23.1575,23.2164,44690.0
2016-06-22 09:35:00,23.67,23.68,23.64,23.67,15274.0,23.236,23.2459,23.2066,23.236,15274.0
2016-06-22 09:40:00,23.67,23.73,23.66,23.73,22117.0,23.236,23.2949,23.2262,23.2949,22117.0
2016-06-22 09:45:00,23.73,23.79,23.69,23.77,36041.0,23.2949,23.3538,23.2557,23.3342,36041.0
2016-06-22 09:50:00,23.77,23.79,23.75,23.77,19958.0,23.3342,23.3538,23.3146,23.3342,19958.0
2016-06-22 09:55:00,23.78,23.84,23.74,23.75,26436.0,23.344,23.4029,23.3048,23.3146,26436.0
2016-06-22 10:00:00,23.75,23.78,23.71,23.72,19952.0,23.3146,23.344,23.2753,23.2851,19952.0
2016-06-22 10:05:00,23.71,23.77,23.71,23.76,29630.0,23.2753,23.3342,23.2753,23.3244,29630.0
2016-06-22 10:10:00,23.76,23.77,23.73,23.75,15638.0,23.3244,23.3342,23.2949,23.3146,15638.0
2016-06-22 10:15:00,23.75,23.79,23.75,23.79,28995.0,23.3146,23.3538,23.3146,23.3538,28995.0
2016-06-22 10:20:00,23.77,23.78,23.76,23.77,13934.0,23.3342,23.344,23.3244,23.3342,13934.0
2016-06-22 10:25:00,23.78,23.81,23.77,23.78,12372.0,23.344,23.3735,23.3342,23.344,12372.0
2016-06-22 10:30:00,23.78,23.78,23.72,23.74,13497.0,23.344,23.344,23.2851,23.3048,13497.0
2016-06-22 10:35:00,23.75,23.76,23.69,23.69,15008.0,23.3146,23.3244,23.2557,23.2557,15008.0
2016-06-22 10:40:00,23.69,23.69,23.67,23.67,13050.0,23.2557,23.2557,23.236,23.236,13050.0
2016-06-22 10:45:00,23.68,23.71,23.66,23.7,20765.0,23.2459,23.2753,23.2262,23.2655,20765.0
2016-06-22 10:50:00,23.7,23.74,23.7,23.71,36618.0,23.2655,23.3048,23.2655,23.2753,36618.0
2016-06-22 10:55:00,23.71,23.73,23.68,23.68,15716.0,23.2753,23.2949,23.2459,23.2459,15716.0
2016-06-22 11:00:00,23.69,23.69,23.66,23.68,9833.0,23.2557,23.2557,23.2262,23.2459,9833.0
2016-06-22 11:05:00,23.68,23.68,23.64,23.64,13641.0,23.2459,23.2459,23.2066,23.2066,13641.0
2016-06-22 11:10:00,23.64,23.67,23.63,23.66,9510.0,23.2066,23.236,23.1968,23.2262,9510.0
2016-06-22 11:15:00,23.65,23.67,23.63,23.66,19745.0,23.2164,23.236,23.1968,23.2262,19745.0
2016-06-22 11:20:00,23.66,23.69,23.65,23.66,13881.0,23.2262,23.2557,23.2164,23.2262,13881.0
2016-06-22 11:25:00,23.66,23.69,23.65,23.68,16503.0,23.2262,23.2557,23.2164,23.2459,16503.0
2016-06-22 11:30:00,23.68,23.68,23.58,23.59,16651.0,23.2459,23.2459,23.1477,23.1575,16651.0
2016-06-22 11:35:00,23.59,23.62,23.58,23.62,15297.0,23.1575,23.187,23.1477,23.187,15297.0
2016-06-22 11:40:00,23.61,23.62,23.59,23.59,16015.0,23.1771,23.187,23.1575,23.1575,16015.0
2016-06-22 11:45:00,23.59,23.62,23.59,23.6,19643.0,23.1575,23.187,23.1575,23.1673,19643.0
2016-06-22 11:50:00,23.59,23.6,23.58,23.59,18094.0,23.1575,23.1673,23.1477,23.1575,18094.0
2016-06-22 11:55:00,23.59,23.61,23.58,23.61,11813.0,23.1575,23.1771,23.1477,23.1771,11813.0
2016-06-22 12:00:00,23.6,23.61,23.58,23.6,18714.0,23.1673,23.1771,23.1477,23.1673,18714.0
2016-06-22 12:05:00,23.59,23.62,23.59,23.6,9528.0,23.1575,23.187,23.1575,23.1673,9528.0
2016-06-22 12:10:00,23.61,23.62,23.6,23.62,9700.0,23.1771,23.187,23.1673,23.187,9700.0
2016-06-22 12:15:00,23.62,23.64,23.61,23.64,43678.0,23.187,23.2066,23.1771,23.2066,43678.0
2016-06-22 12:20:00,23.64,23.64,23.57,23.57,29196.0,23.2066,23.2066,23.1379,23.1379,29196.0
2016-06-22 12:25:00,23.57,23.58,23.54,23.57,22228.0,23.1379,23.1477,23.1084,23.1379,22228.0
2016-06-22 12:30:00,23.57,23.61,23.57,23.6,11977.0,23.1379,23.1771,23.1379,23.1673,11977.0
2016-06-22 12:35:00,23.6,23.6,23.59,23.59,5100.0,23.1673,23.1673,23.1575,23.1575,5100.0
2016-06-22 12:40:00,23.6,23.6,23.57,23.58,14593.0,23.1673,23.1673,23.1379,23.1477,14593.0
2016-06-22 12:45:00,23.58,23.59,23.55,23.57,44724.0,23.1477,23.1575,23.1182,23.1379,44724.0
2016-06-22 12:50:00,23.57,23.59,23.55,23.58,15955.0,23.1379,23.1575,23.1182,23.1477,15955.0
2016-06-22 12:55:00,23.58,23.58,23.55,23.57,12891.0,23.1477,23.1477,23.1182,23.1379,12891.0
2016-06-22 13:00:00,23.57,23.59,23.55,23.56,32332.0,23.1379,23.1575,23.1182,23.1281,32332.0
2016-06-22 13:05:00,23.56,23.56,23.52,23.54,40830.0,23.1281,23.1281,23.0888,23.1084,40830.0
2016-06-22 13:10:00,23.53,23.55,23.51,23.55,8219.0,23.0986,23.1182,23.079,23.1182,8219.0
2016-06-22 13:15:00,23.55,23.55,23.52,23.55,10137.0,23.1182,23.1182,23.0888,23.1182,10137.0
2016-06-22 13:20:00,23.54,23.56,23.54,23.54,9848.0,23.1084,23.1281,23.1084,23.1084,9848.0
2016-06-22 13:25:00,23.54,23.59,23.54,23.58,11055.0,23.1084,23.1575,23.1084,23.1477,11055.0
2016-06-22 13:30:00,23.59,23.61,23.58,23.6,13572.0,23.1575,23.1771,23.1477,23.1673,13572.0
2016-06-22 13:35:00,23.6,23.61,23.59,23.61,8431.0,23.1673,23.1771,23.1575,23.1771,8431.0
2016-06-22 13:40:00,23.6,23.61,23.59,23.6,13273.0,23.1673,23.1771,23.1575,23.1673,13273.0
2016-06-22 13:45:00,23.61,23.61,23.59,23.59,7521.0,23.1771,23.1771,23.1575,23.1575,7521.0
2016-06-22 13:50:00,23.59,23.61,23.59,23.59,7720.0,23.1575,23.1771,23.1575,23.1575,7720.0
2016-06-22 13:55:00,23.6,23.6,23.59,23.6,4903.0,23.1673,23.1673,23.1575,23.1673,4903.0
2016-06-22 14:00:00,23.59,23.6,23.58,23.6,12490.0,23.1575,23.1673,23.1477,23.1673,12490.0
2016-06-22 14:05:00,23.6,23.62,23.59,23.6,19612.0,23.1673,23.187,23.1575,23.1673,19612.0
2016-06-22 14:10:00,23.59,23.6,23.59,23.6,3315.0,23.1575,23.1673,23.1575,23.1673,3315.0
2016-06-22 14:15:00,23.6,23.62,23.58,23.62,19813.0,23.1673,23.187,23.1477,23.187,19813.0
2016-06-22 14:20:00,23.62,23.62,23.59,23.61,13488.0,23.187,23.187,23.1575,23.1771,13488.0
2016-06-22 14:25:00,23.61,23.65,23.6,23.64,9392.0,23.1771,23.2164,23.1673,23.2066,9392.0
2016-06-22 14:30:00,23.63,23.64,23.62,23.64,9452.0,23.1968,23.2066,23.187,23.2066,9452.0
2016-06-22 14:35:00,23.64,23.64,23.6,23.61,12078.0,23.2066,23.2066,23.1673,23.1771,12078.0
2016-06-22 14:40:00,23.6,23.62,23.6,23.62,10357.0,23.1673,23.187,23.1673,23.187,10357.0
2016-06-22 14:45:00,23.62,23.63,23.59,23.6,15910.0,23.187,23.1968,23.1575,23.1673,15910.0
2016-06-22 14:50:00,23.6,23.63,23.6,23.63,8854.0,23.1673,23.1968,23.1673,23.1968,8854.0
2016-06-22 14:55:00,23.63,23.65,23.62,23.65,18700.0,23.1968,23.2164,23.187,23.2164,18700.0
2016-06-22 15:00:00,23.64,23.67,23.64,23.66,8126.0,23.2066,23.236,23.2066,23.2262,8126.0
2016-06-22 15:05:00,23.67,23.67,23.63,23.63,33668.0,23.236,23.236,23.1968,23.1968,33668.0
2016-06-22 15:10:00,23.63,23.64,23.63,23.63,10821.0,23.1968,23.2066,23.1968,23.1968,10821.0
2016-06-22 15:15:00,23.63,23.65,23.61,23.62,17152.0,23.1968,23.2164,23.1771,23.187,17152.0
2016-06-22 15:20:00,23.61,23.61,23.58,23.6,10461.0,23.1771,23.1771,23.1477,23.1673,10461.0
2016-06-22 15:25:00,23.6,23.62,23.59,23.6,22217.0,23.1673,23.187,23.1575,23.1673,22217.0
2016-06-22 15:30:00,23.6,23.6,23.59,23.6,7573.0,23.1673,23.1673,23.1575,23.1673,7573.0
2016-06-22 15:35:00,23.6,23.62,23.58,23.62,45680.0,23.1673,23.187,23.1477,23.187,45680.0
2016-06-22 15:40:00,23.62,23.63,23.6,23.6,32127.0,23.187,23.1968,23.1673,23.1673,32127.0
2016-06-22 15:45:00,23.6,23.6,23.57,23.59,38283.0,23.1673,23.1673,23.1379,23.1575,38283.0
2016-06-22 15:50:00,23.59,23.59,23.55,23.57,27472.0,23.1575,23.1575,23.1182,23.1379,27472.0
2016-06-22 15:55:00,23.57,23.57,23.56,23.57,79589.0,23.1379,23.1379,23.1281,23.1379,79589.0
2016-06-23 09:30:00,23.79,23.97,23.77,23.92,29938.0,23.3538,23.5305,23.3342,23.4815,29938.0
2016-06-23 09:35:00,23.91,23.96,23.9,23.94,40871.0,23.4716,23.5207,23.4618,23.5011,40871.0
2016-06-23 09:40:00,23.95,24.02,23.95,24.0,81774.0,23.5109,23.5796,23.5109,23.56,81774.0
2016-06-23 09:45:00,24.0,24.12,24.0,24.1,53178.0,23.56,23.6778,23.56,23.6582,53178.0
2016-06-23 09:50:00,24.1,24.13,24.0,24.0,26077.0,23.6582,23.6876,23.56,23.56,26077.0
2016-06-23 09:55:00,24.0,24.05,23.99,24.01,22438.0,23.56,23.6091,23.5502,23.5698,22438.0
2016-06-23 10:00:00,24.02,24.05,24.0,24.04,14914.0,23.5796,23.6091,23.56,23.5993,14914.0
2016-06-23 10:05:00,24.03,24.04,24.0,24.02,13557.0,23.5894,23.5993,23.56,23.5796,13557.0
2016-06-23 10:10:00,24.01,24.02,24.0,24.01,8861.0,23.5698,23.5796,23.56,23.5698,8861.0
2016-06-23 10:15:00,24.0,24.05,24.0,24.01,19008.0,23.56,23.6091,23.56,23.5698,19008.0
2016-06-23 10:20:00,24.02,24.04,24.0,24.01,15258.0,23.5796,23.5993,23.56,23.5698,15258.0
2016-06-23 10:25:00,24.02,24.05,24.02,24.04,10984.0,23.5796,23.6091,23.5796,23.5993,10984.0
2016-06-23 10:30:00,24.04,24.04,23.93,23.93,17816.0,23.5993,23.5993,23.4913,23.4913,17816.0
2016-06-23 10:35:00,23.93,23.96,23.93,23.95,11056.0,23.4913,23.5207,23.4913,23.5109,11056.0
2016-06-23 10:40:00,23.95,23.96,23.93,23.96,55021.0,23.5109,23.5207,23.4913,23.5207,55021.0
2016-06-23 10:45:00,23.96,23.96,23.9,23.91,19190.0,23.5207,23.5207,23.4618,23.4716,19190.0
2016-06-23 10:50:00,23.91,23.91,23.89,23.9,16832.0,23.4716,23.4716,23.452,23.4618,16832.0
2016-06-23 10:55:00,23.9,23.92,23.89,23.89,12309.0,23.4618,23.4815,23.452,23.452,12309.0
2016-06-23 11:00:00,23.89,23.9,23.87,23.88,15461.0,23.452,23.4618,23.4324,23.4422,15461.0
2016-06-23 11:05:00,23.88,23.9,23.87,23.88,54043.0,23.4422,23.4618,23.4324,23.4422,54043.0
2016-06-23 11:10:00,23.89,23.93,23.88,23.92,26539.0,23.452,23.4913,23.4422,23.4815,26539.0
2016-06-23 11:15:00,23.93,23.99,23.92,23.98,9094.0,23.4913,23.5502,23.4815,23.5404,9094.0
2016-06-23 11:20:00,23.99,24.0,23.97,24.0,14039.0,23.5502,23.56,23.5305,23.56,14039.0
2016-06-23 11:25:00,23.99,24.01,23.97,24.01,13800.0,23.5502,23.5698,23.5305,23.5698,13800.0
2016-06-23 11:30:00,24.01,24.05,24.0,24.05,7827.0,23.5698,23.6091,23.56,23.6091,7827.0
2016-06-23 11:35:00,24.05,24.07,24.03,24.05,18237.0,23.6091,23.6287,23.5894,23.6091,18237.0
2016-06-23 11:40:00,24.04,24.08,24.03,24.03,18812.0,23.5993,23.6385,23.5894,23.5894,18812.0
2016-06-23 11:45:00,24.03,24.08,24.03,24.08,18107.0,23.5894,23.6385,23.5894,23.6385,18107.0
2016-06-23 11:50:00,24.08,24.1,24.07,24.07,8512.0,23.6385,23.6582,23.6287,23.6287,8512.0
2016-06-23 11:55:00,24.07,24.08,24.05,24.08,7303.0,23.6287,23.6385,23.6091,23.6385,7303.0
2016-06-23 12:00:00,24.08,24.1,24.07,24.09,9099.0,23.6385,23.6582,23.6287,23.6483,9099.0
2016-06-23 12:05:00,24.09,24.13,24.08,24.13,38255.0,23.6483,23.6876,23.6385,23.6876,38255.0
2016-06-23 12:10:00,24.13,24.13,24.12,24.12,8000.0,23.6876,23.6876,23.6778,23.6778,8000.0
2016-06-23 12:15:00,24.11,24.12,24.11,24.12,2100.0,23.668,23.6778,23.668,23.6778,2100.0
2016-06-23 12:20:00,24.11,24.11,24.07,24.07,7415.0,23.668,23.668,23.6287,23.6287,7415.0
2016-06-23 12:25:00,24.06,24.08,24.06,24.07,6627.0,23.6189,23.6385,23.6189,23.6287,6627.0
2016-06-23 12:30:00,24.08,24.08,24.06,24.07,5792.0,23.6385,23.6385,23.6189,23.6287,5792.0
2016-06-23 12:35:00,24.07,24.07,24.04,24.07,15032.0,23.6287,23.6287,23.5993,23.6287,15032.0
2016-06-23 12:40:00,24.06,24.09,24.06,24.06,18264.0,23.6189,23.6483,23.6189,23.6189,18264.0
2016-06-23 12:45:00,24.07,24.07,24.04,24.04,30953.0,23.6287,23.6287,23.5993,23.5993,30953.0
2016-06-23 12:50:00,24.04,24.05,24.04,24.04,2868.0,23.5993,23.6091,23.5993,23.5993,2868.0
2016-06-23 12:55:00,24.05,24.05,24.01,24.02,6330.0,23.6091,23.6091,23.5698,23.5796,6330.0
2016-06-23 13:00:00,24.02,24.02,24.0,24.0,3800.0,23.5796,23.5796,23.56,23.56,3800.0
2016-06-23 13:05:00,24.0,24.0,23.99,23.99,3301.0,23.56,23.56,23.5502,23.5502,3301.0
2016-06-23 13:10:00,23.99,24.0,23.99,23.99,6009.0,23.5502,23.56,23.5502,23.5502,6009.0
2016-06-23 13:15:00,23.99,24.0,23.97,24.0,17400.0,23.5502,23.56,23.5305,23.56,17400.0
2016-06-23 13:20:00,24.0,24.01,23.99,24.01,6725.0,23.56,23.5698,23.5502,23.5698,6725.0
2016-06-23 13:25:00,24.01,24.01,24.0,24.0,3848.0,23.5698,23.5698,23.56,23.56,3848.0
2016-06-23 13:30:00,24.01,24.01,23.96,23.96,9007.0,23.5698,23.5698,23.5207,23.5207,9007.0
2016-06-23 13:35:00,23.96,23.97,23.95,23.97,17800.0,23.5207,23.5305,23.5109,23.5305,17800.0
2016-06-23 13:40:00,23.96,23.96,23.93,23.94,16821.0,23.5207,23.5207,23.4913,23.5011,16821.0
2016-06-23 13:45:00,23.94,23.94,23.92,23.92,3750.0,23.5011,23.5011,23.4815,23.4815,3750.0
2016-06-23 13:50:00,23.92,23.94,23.91,23.92,10525.0,23.4815,23.5011,23.4716,23.4815,10525.0
2016-06-23 13:55:00,23.92,23.93,23.92,23.93,2000.0,23.4815,23.4913,23.4815,23.4913,2000.0
2016-06-23 14:00:00,23.93,23.94,23.92,23.94,16568.0,23.4913,23.5011,23.4815,23.5011,16568.0
2016-06-23 14:05:00,23.93,23.94,23.92,23.94,15575.0,23.4913,23.5011,23.4815,23.5011,15575.0
2016-06-23 14:10:00,23.94,23.95,23.93,23.94,12595.0,23.5011,23.5109,23.4913,23.5011,12595.0
2016-06-23 14:15:00,23.94,23.96,23.93,23.95,18411.0,23.5011,23.5207,23.4913,23.5109,18411.0
2016-06-23 14:20:00,23.95,23.95,23.93,23.93,11143.0,23.5109,23.5109,23.4913,23.4913,11143.0
2016-06-23 14:25:00,23.94,23.96,23.93,23.95,19442.0,23.5011,23.5207,23.4913,23.5109,19442.0
2016-06-23 14:30:00,23.94,23.96,23.94,23.95,15603.0,23.5011,23.5207,23.5011,23.5109,15603.0
2016-06-23 14:35:00,23.95,23.95,23.94,23.95,2800.0,23.5109,23.5109,23.5011,23.5109,2800.0
2016-06-23 14:40:00,23.94,23.95,23.92,23.94,13022.0,23.5011,23.5109,23.4815,23.5011,13022.0
2016-06-23 14:45:00,23.94,23.97,23.93,23.96,16126.0,23.5011,23.5305,23.4913,23.5207,16126.0
2016-06-23 14:50:00,23.96,23.97,23.96,23.97,4750.0,23.5207,23.5305,23.5207,23.5305,4750.0
2016-06-23 14:55:00,23.96,23.97,23.94,23.96,31911.0,23.5207,23.5305,23.5011,23.5207,31911.0
2016-06-23 15:00:00,23.96,23.98,23.95,23.97,17522.0,23.5207,23.5404,23.5109,23.5305,17522.0
2016-06-23 15:05:00,23.97,23.99,23.97,23.98,22378.0,23.5305,23.5502,23.5305,23.5404,22378.0
2016-06-23 15:10:00,23.98,23.99,23.98,23.99,5700.0,23.5404,23.5502,23.5404,23.5502,5700.0
2016-06-23 15:15:00,23.98,24.0,23.98,24.0,21101.0,23.5404,23.56,23.5404,23.56,21101.0
2016-06-23 15:20:00,24.0,24.01,23.99,24.01,16500.0,23.56,23.5698,23.5502,23.5698,16500.0
2016-06-23 15:25:00,24.0,24.0,23.98,24.0,26268.0,23.56,23.56,23.5404,23.56,26268.0
2016-06-23 15:30:00,24.0,24.0,23.99,24.0,10500.0,23.56,23.56,23.5502,23.56,10500.0
2016-06-23 15:35:00,24.0,24.0,23.99,24.0,13071.0,23.56,23.56,23.5502,23.56,13071.0
2016-06-23 15:40:00,23.99,24.04,23.98,24.04,49695.0,23.5502,23.5993,23.5404,23.5993,49695.0
2016-06-23 15:45:00,24.05,24.06,24.04,24.06,47617.0,23.6091,23.6189,23.5993,23.6189,47617.0
2016-06-23 15:50:00,24.06,24.09,24.06,24.09,46241.0,23.6189,23.6483,23.6189,23.6483,46241.0
2016-06-23 15:55:00,24.09,24.11,24.07,24.11,146051.0,23.6483,23.668,23.6287,23.668,146051.0
2016-06-24 09:30:00,22.7,22.7,22.7,22.7,0.0,22.2838,22.2838,22.2838,22.2838,0.0
2016-06-24 09:35:00,23.23,23.26,23.17,23.25,44636.0,22.8041,22.8336,22.7452,22.8237,44636.0
2016-06-24 09:40:00,23.25,23.37,23.22,23.34,71195.0,22.8237,22.9415,22.7943,22.9121,71195.0
2016-06-24 09:45:00,23.33,23.33,23.19,23.24,39878.0,22.9023,22.9023,22.7648,22.8139,39878.0
2016-06-24 09:50:00,23.24,23.24,23.19,23.24,29721.0,22.8139,22.8139,22.7648,22.8139,29721.0
2016-06-24 09:55:00,23.24,23.31,23.21,23.28,39794.0,22.8139,22.8826,22.7845,22.8532,39794.0
2016-06-24 10:00:00,23.28,23.35,23.24,23.32,43201.0,22.8532,22.9219,22.8139,22.8925,43201.0
2016-06-24 10:05:00,23.32,23.37,23.3,23.34,37926.0,22.8925,22.9415,22.8728,22.9121,37926.0
2016-06-24 10:10:00,23.35,23.42,23.32,23.33,21879.0,22.9219,22.9906,22.8925,22.9023,21879.0
2016-06-24 10:15:00,23.32,23.32,23.21,23.21,21859.0,22.8925,22.8925,22.7845,22.7845,21859.0
2016-06-24 10:20:00,23.2,23.22,23.15,23.19,12670.0,22.7747,22.7943,22.7256,22.7648,12670.0
2016-06-24 10:25:00,23.19,23.28,23.16,23.26,36017.0,22.7648,22.8532,22.7354,22.8336,36017.0
2016-06-24 10:30:00,23.26,23.31,23.26,23.26,71073.0,22.8336,22.8826,22.8336,22.8336,71073.0
2016-06-24 10:35:00,23.26,23.3,23.24,23.3,19369.0,22.8336,22.8728,22.8139,22.8728,19369.0
2016-06-24 10:40:00,23.29,23.29,23.25,23.27,12963.0,22.863,22.863,22.8237,22.8434,12963.0
2016-06-24 10:45:00,23.27,23.3,23.26,23.28,22512.0,22.8434,22.8728,22.8336,22.8532,22512.0
2016-06-24 10:50:00,23.28,23.28,23.24,23.25,21604.0,22.8532,22.8532,22.8139,22.8237,21604.0
2016-06-24 10:55:00,23.26,23.28,23.22,23.22,28634.0,22.8336,22.8532,22.7943,22.7943,28634.0
2016-06-24 11:00:00,23.22,23.24,23.16,23.16,40998.0,22.7943,22.8139,22.7354,22.7354,40998.0
2016-06-24 11:05:00,23.17,23.24,23.17,23.23,35181.0,22.7452,22.8139,22.7452,22.8041,35181.0
2016-06-24 11:10:00,23.24,23.25,23.19,23.19,18685.0,22.8139,22.8237,22.7648,22.7648,18685.0
2016-06-24 11:15:00,23.19,23.21,23.18,23.2,13197.0,22.7648,22.7845,22.755,22.7747,13197.0
2016-06-24 11:20:00,23.2,23.21,23.16,23.21,59062.0,22.7747,22.7845,22.7354,22.7845,59062.0
2016-06-24 11:25:00,23.2,23.25,23.19,23.25,27966.0,22.7747,22.8237,22.7648,22.8237,27966.0
2016-06-24 11:30:00,23.25,23.28,23.22,23.22,18799.0,22.8237,22.8532,22.7943,22.7943,18799.0
2016-06-24 11:35:00,23.22,23.25,23.21,23.24,10718.0,22.7943,22.8237,22.7845,22.8139,10718.0
2016-06-24 11:40:00,23.24,23.26,23.21,23.24,18536.0,22.8139,22.8336,22.7845,22.8139,18536.0
2016-06-24 11:45:00,23.23,23.27,23.2,23.22,11402.0,22.8041,22.8434,22.7747,22.7943,11402.0
2016-06-24 11:50:00,23.22,23.23,23.19,23.21,11500.0,22.7943,22.8041,22.7648,22.7845,11500.0
2016-06-24 11:55:00,23.21,23.24,23.21,23.24,11704.0,22.7845,22.8139,22.7845,22.8139,11704.0
2016-06-24 12:00:00,23.24,23.25,23.19,23.2,12150.0,22.8139,22.8237,22.7648,22.7747,12150.0
2016-06-24 12:05:00,23.21,23.23,23.2,23.2,7712.0,22.7845,22.8041,22.7747,22.7747,7712.0
2016-06-24 12:10:00,23.2,23.2,23.14,23.14,10500.0,22.7747,22.7747,22.7158,22.7158,10500.0
2016-06-24 12:15:00,23.14,23.17,23.14,23.16,13069.0,22.7158,22.7452,22.7158,22.7354,13069.0
2016-06-24 12:20:00,23.18,23.21,23.16,23.17,24205.0,22.755,22.7845,22.7354,22.7452,24205.0
2016-06-24 12:25:00,23.18,23.21,23.18,23.2,7715.0,22.755,22.7845,22.755,22.7747,7715.0
2016-06-24 12:30:00,23.2,23.26,23.18,23.21,130265.0,22.7747,22.8336,22.755,22.7845,130265.0
2016-06-24 12:35:00,23.21,23.25,23.21,23.23,14400.0,22.7845,22.8237,22.7845,22.8041,14400.0
2016-06-24 12:40:00,23.23,23.24,23.19,23.21,24702.0,22.8041,22.8139,22.7648,22.7845,24702.0
2016-06-24 12:45:00,23.21,23.22,23.19,23.21,23286.0,22.7845,22.7943,22.7648,22.7845,23286.0
2016-06-24 12:50:00,23.21,23.22,23.19,23.22,26342.0,22.7845,22.7943,22.7648,22.7943,26342.0
2016-06-24 12:55:00,23.21,23.23,23.19,23.21,20533.0,22.7845,22.8041,22.7648,22.7845,20533.0
2016-06-24 13:00:00,23.2,23.22,23.18,23.21,20200.0,22.7747,22.7943,22.755,22.7845,20200.0
2016-06-24 13:05:00,23.2,23.21,23.17,23.18,16478.0,22.7747,22.7845,22.7452,22.755,16478.0
2016-06-24 13:10:00,23.17,23.22,23.16,23.22,33508.0,22.7452,22.7943,22.7354,22.7943,33508.0
2016-06-24 13:15:00,23.22,23.24,23.2,23.21,16836.0,22.7943,22.8139,22.7747,22.7845,16836.0
2016-06-24 13:20:00,23.21,23.22,23.2,23.2,17555.0,22.7845,22.7943,22.7747,22.7747,17555.0
2016-06-24 13:25:00,23.2,23.23,23.2,23.23,22712.0,22.7747,22.8041,22.7747,22.8041,22712.0
2016-06-24 13:30:00,23.22,23.24,23.2,23.23,21913.0,22.7943,22.8139,22.7747,22.8041,21913.0
2016-06-24 13:35:00,23.22,23.25,23.2,23.23,15796.0,22.7943,22.8237,22.7747,22.8041,15796.0
2016-06-24 13:40:00,23.22,23.24,23.2,23.2,14420.0,22.7943,22.8139,22.7747,22.7747,14420.0
2016-06-24 13:45:00,23.2,23.2,23.17,23.19,13995.0,22.7747,22.7747,22.7452,22.7648,13995.0
2016-06-24 13:50:00,23.18,23.21,23.18,23.21,12658.0,22.755,22.7845,22.755,22.7845,12658.0
2016-06-24 13:55:00,23.21,23.24,23.18,23.23,23729.0,22.7845,22.8139,22.755,22.8041,23729.0
2016-06-24 14:00:00,23.23,23.24,23.2,23.21,10305.0,22.8041,22.8139,22.7747,22.7845,10305.0
2016-06-24 14:05:00,23.21,23.22,23.2,23.22,27468.0,22.7845,22.7943,22.7747,22.7943,27468.0
2016-06-24 14:10:00,23.22,23.23,23.21,23.21,13288.0,22.7943,22.8041,22.7845,22.7845,13288.0
2016-06-24 14:15:00,23.21,23.21,23.19,23.21,21628.0,22.7845,22.7845,22.7648,22.7845,21628.0
2016-06-24 14:20:00,23.21,23.21,23.16,23.18,34690.0,22.7845,22.7845,22.7354,22.755,34690.0
2016-06-24 14:25:00,23.18,23.2,23.17,23.18,45785.0,22.755,22.7747,22.7452,22.755,45785.0
2016-06-24 14:30:00,23.18,23.19,23.13,23.15,32433.0,22.755,22.7648,22.7059,22.7256,32433.0
2016-06-24 14:35:00,23.15,23.18,23.13,23.18,33592.0,22.7256,22.755,22.7059,22.755,33592.0
2016-06-24 14:40:00,23.18,23.2,23.16,23.17,19877.0,22.755,22.7747,22.7354,22.7452,19877.0
2016-06-24 14:45:00,23.17,23.18,23.14,23.18,27551.0,22.7452,22.755,22.7158,22.755,27551.0
2016-06-24 14:50:00,23.18,23.21,23.16,23.21,30544.0,22.755,22.7845,22.7354,22.7845,30544.0
2016-06-24 14:55:00,23.21,23.23,23.2,23.23,33388.0,22.7845,22.8041,22.7747,22.8041,33388.0
2016-06-24 15:00:00,23.22,23.23,23.19,23.2,56513.0,22.7943,22.8041,22.7648,22.7747,56513.0
2016-06-24 15:05:00,23.2,23.21,23.18,23.19,20534.0,22.7747,22.7845,22.755,22.7648,20534.0
2016-06-24 15:10:00,23.2,23.2,23.14,23.17,57282.0,22.7747,22.7747,22.7158,22.7452,57282.0
2016-06-24 15:15:00,23.17,23.18,23.11,23.11,73613.0,22.7452,22.755,22.6863,22.6863,73613.0
2016-06-24 15:20:00,23.11,23.12,23.05,23.05,27116.0,22.6863,22.6961,22.6274,22.6274,27116.0
2016-06-24 15:25:00,23.05,23.07,23.02,23.02,46704.0,22.6274,22.647,22.598,22.598,46704.0
2016-06-24 15:30:00,23.02,23.05,23.02,23.05,97200.0,22.598,22.6274,22.598,22.6274,97200.0
2016-06-24 15:35:00,23.04,23.12,23.01,23.03,99450.0,22.6176,22.6961,22.5881,22.6078,99450.0
2016-06-24 15:40:00,23.02,23.09,23.02,23.07,149701.0,22.598,22.6667,22.598,22.647,149701.0
2016-06-24 15:45:00,23.08,23.13,23.04,23.12,170413.0,22.6569,22.7059,22.6176,22.6961,170413.0
2016-06-24 15:50:00,23.12,23.14,23.1,23.12,194081.0,22.6961,22.7158,22.6765,22.6961,194081.0
2016-06-24 15:55:00,23.12,23.12,22.96,22.98,999675.0,22.6961,22.6961,22.5391,22.5587,999675.0
2016-06-27 09:30:00,22.67,22.72,22.53,22.61,34595.0,22.2544,22.3035,22.1169,22.1955,34595.0
2016-06-27 09:35:00,22.61,22.61,22.53,22.55,35440.0,22.1955,22.1955,22.1169,22.1366,35440.0
2016-06-27 09:40:00,22.56,22.57,22.42,22.45,33306.0,22.1464,22.1562,22.009,22.0384,33306.0
2016-06-27 09:45:00,22.44,22.51,22.4,22.41,40357.0,22.0286,22.0973,21.9893,21.9991,40357.0
2016-06-27 09:50:00,22.42,22.45,22.35,22.35,18101.0,22.009,22.0384,21.9402,21.9402,18101.0
2016-06-27 09:55:00,22.36,22.37,22.29,22.31,36018.0,21.9501,21.9599,21.8813,21.901,36018.0
2016-06-27 10:00:00,22.31,22.35,22.28,22.28,26029.0,21.901,21.9402,21.8715,21.8715,26029.0
2016-06-27 10:05:00,22.28,22.28,22.21,22.23,49436.0,21.8715,21.8715,21.8028,21.8224,49436.0
2016-06-27 10:10:00,22.22,22.22,22.15,22.21,71279.0,21.8126,21.8126,21.7439,21.8028,71279.0
2016-06-27 10:15:00,22.22,22.22,22.08,22.08,59356.0,21.8126,21.8126,21.6752,21.6752,59356.0
2016-06-27 10:20:00,22.08,22.1,22.03,22.05,52605.0,21.6752,21.6948,21.6261,21.6457,52605.0
2016-06-27 10:25:00,22.05,22.06,21.99,22.0,38735.0,21.6457,21.6556,21.5868,21.5967,38735.0
2016-06-27 10:30:00,22.01,22.01,21.96,21.98,28947.0,21.6065,21.6065,21.5574,21.577,28947.0
2016-06-27 10:35:00,21.99,22.01,21.96,21.97,40816.0,21.5868,21.6065,21.5574,21.5672,40816.0
2016-06-27 10:40:00,21.97,22.01,21.95,21.96,25465.0,21.5672,21.6065,21.5476,21.5574,25465.0
2016-06-27 10:45:00,21.96,21.96,21.85,21.87,30606.0,21.5574,21.5574,21.4494,21.469,30606.0
2016-06-27 10:50:00,21.87,21.87,21.82,21.85,22466.0,21.469,21.469,21.42,21.4494,22466.0
2016-06-27 10:55:00,21.86,21.88,21.78,21.79,30736.0,21.4592,21.4789,21.3807,21.3905,30736.0
2016-06-27 11:00:00,21.79,21.86,21.78,21.84,24643.0,21.3905,21.4592,21.3807,21.4396,24643.0
2016-06-27 11:05:00,21.83,21.86,21.81,21.83,33218.0,21.4298,21.4592,21.4101,21.4298,33218.0
2016-06-27 11:10:00,21.84,21.85,21.8,21.82,25655.0,21.4396,21.4494,21.4003,21.42,25655.0
2016-06-27 11:15:00,21.81,21.83,21.8,21.81,19539.0,21.4101,21.4298,21.4003,21.4101,19539.0
2016-06-27 11:20:00,21.81,21.83,21.76,21.77,33732.0,21.4101,21.4298,21.3611,21.3709,33732.0
2016-06-27 11:25:00,21.77,21.86,21.76,21.85,64805.0,21.3709,21.4592,21.3611,21.4494,64805.0
2016-06-27 11:30:00,21.86,21.93,21.85,21.92,26174.0,21.4592,21.5279,21.4494,21.5181,26174.0
2016-06-27 11:35:00,21.92,22.0,21.91,22.0,64526.0,21.5181,21.5967,21.5083,21.5967,64526.0
2016-06-27 11:40:00,22.0,22.0,21.96,21.98,19254.0,21.5967,21.5967,21.5574,21.577,19254.0
2016-06-27 11:45:00,21.98,21.98,21.93,21.95,9852.0,21.577,21.577,21.5279,21.5476,9852.0
2016-06-27 11:50:00,21.94,21.96,21.9,21.93,17332.0,21.5378,21.5574,21.4985,21.5279,17332.0
2016-06-27 11:55:00,21.93,21.95,21.89,21.91,20542.0,21.5279,21.5476,21.4887,21.5083,20542.0
2016-06-27 12:00:00,21.91,21.93,21.87,21.88,33457.0,21.5083,21.5279,21.469,21.4789,33457.0
2016-06-27 12:05:00,21.9,21.91,21.83,21.84,71616.0,21.4985,21.5083,21.4298,21.4396,71616.0
2016-06-27 12:10:00,21.84,21.85,21.79,21.81,8486.0,21.4396,21.4494,21.3905,21.4101,8486.0
2016-06-27 12:15:00,21.81,21.86,21.8,21.85,18222.0,21.4101,21.4592,21.4003,21.4494,18222.0
2016-06-27 12:20:00,21.85,21.88,21.83,21.87,21115.0,21.4494,21.4789,21.4298,21.469,21115.0
2016-06-27 12:25:00,21.86,21.92,21.85,21.92,17090.0,21.4592,21.5181,21.4494,21.5181,17090.0
2016-06-27 12:30:00,21.92,21.95,21.91,21.92,26455.0,21.5181,21.5476,21.5083,21.5181,26455.0
2016-06-27 12:35:00,21.92,21.93,21.89,21.89,14639.0,21.5181,21.5279,21.4887,21.4887,14639.0
2016-06-27 12:40:00,21.9,21.9,21.86,21.87,15771.0,21.4985,21.4985,21.4592,21.469,15771.0
2016-06-27 12:45:00,21.86,21.91,21.86,21.91,11880.0,21.4592,21.5083,21.4592,21.5083,11880.0
2016-06-27 12:50:00,21.91,21.92,21.88,21.89,11335.0,21.5083,21.5181,21.4789,21.4887,11335.0
2016-06-27 12:55:00,21.9,21.96,21.89,21.95,18554.0,21.4985,21.5574,21.4887,21.5476,18554.0
2016-06-27 13:00:00,21.94,21.98,21.93,21.96,17998.0,21.5378,21.577,21.5279,21.5574,17998.0
2016-06-27 13:05:00,21.96,21.96,21.91,21.92,11837.0,21.5574,21.5574,21.5083,21.5181,11837.0
2016-06-27 13:10:00,21.91,21.93,21.89,21.93,15292.0,21.5083,21.5279,21.4887,21.5279,15292.0
2016-06-27 13:15:00,21.93,21.96,21.92,21.95,9175.0,21.5279,21.5574,21.5181,21.5476,9175.0
2016-06-27 13:20:00,21.94,21.95,21.91,21.93,16207.0,21.5378,21.5476,21.5083,21.5279,16207.0
2016-06-27 13:25:00,21.93,21.96,21.92,21.93,12682.0,21.5279,21.5574,21.5181,21.5279,12682.0
2016-06-27 13:30:00,21.93,21.94,21.88,21.89,15825.0,21.5279,21.5378,21.4789,21.4887,15825.0
2016-06-27 13:35:00,21.89,21.9,21.87,21.88,20272.0,21.4887,21.4985,21.469,21.4789,20272.0
2016-06-27 13:40:00,21.87,21.89,21.82,21.82,32164.0,21.469,21.4887,21.42,21.42,32164.0
2016-06-27 13:45:00,21.82,21.86,21.81,21.85,23526.0,21.42,21.4592,21.4101,21.4494,23526.0
2016-06-27 13:50:00,21.84,21.86,21.82,21.85,12420.0,21.4396,21.4592,21.42,21.4494,12420.0
2016-06-27 13:55:00,21.85,21.85,21.8,21.84,19462.0,21.4494,21.4494,21.4003,21.4396,19462.0
2016-06-27 14:00:00,21.83,21.86,21.81,21.82,23464.0,21.4298,21.4592,21.4101,21.42,23464.0
2016-06-27 14:05:00,21.81,21.82,21.77,21.8,54147.0,21.4101,21.42,21.3709,21.4003,54147.0
2016-06-27 14:10:00,21.79,21.83,21.78,21.79,35288.0,21.3905,21.4298,21.3807,21.3905,35288.0
2016-06-27 14:15:00,21.79,21.81,21.76,21.78,28109.0,21.3905,21.4101,21.3611,21.3807,28109.0
2016-06-27 14:20:00,21.79,21.8,21.76,21.76,15584.0,21.3905,21.4003,21.3611,21.3611,15584.0
2016-06-27 14:25:00,21.77,21.83,21.76,21.83,26084.0,21.3709,21.4298,21.3611,21.4298,26084.0
2016-06-27 14:30:00,21.82,21.84,21.8,21.81,31590.0,21.42,21.4396,21.4003,21.4101,31590.0
2016-06-27 14:35:00,21.81,21.87,21.8,21.84,29683.0,21.4101,21.469,21.4003,21.4396,29683.0
2016-06-27 14:40:00,21.84,21.85,21.8,21.82,21929.0,21.4396,21.4494,21.4003,21.42,21929.0
2016-06-27 14:45:00,21.82,21.82,21.77,21.79,21662.0,21.42,21.42,21.3709,21.3905,21662.0
2016-06-27 14:50:00,21.79,21.79,21.72,21.74,21299.0,21.3905,21.3905,21.3218,21.3414,21299.0
2016-06-27 14:55:00,21.73,21.77,21.72,21.73,20550.0,21.3316,21.3709,21.3218,21.3316,20550.0
2016-06-27 15:00:00,21.74,21.79,21.73,21.79,22354.0,21.3414,21.3905,21.3316,21.3905,22354.0
2016-06-27 15:05:00,21.79,21.79,21.75,21.77,24211.0,21.3905,21.3905,21.3512,21.3709,24211.0
2016-06-27 15:10:00,21.77,21.79,21.76,21.79,19387.0,21.3709,21.3905,21.3611,21.3905,19387.0
2016-06-27 15:15:00,21.78,21.79,21.73,21.73,26951.0,21.3807,21.3905,21.3316,21.3316,26951.0
2016-06-27 15:20:00,21.74,21.74,21.67,21.68,35762.0,21.3414,21.3414,21.2727,21.2825,35762.0
2016-06-27 15:25:00,21.68,21.72,21.67,21.71,30649.0,21.2825,21.3218,21.2727,21.312,30649.0
2016-06-27 15:30:00,21.7,21.73,21.68,21.71,32440.0,21.3022,21.3316,21.2825,21.312,32440.0
2016-06-27 15:35:00,21.71,21.78,21.7,21.76,41903.0,21.312,21.3807,21.3022,21.3611,41903.0
2016-06-27 15:40:00,21.76,21.79,21.72,21.75,69341.0,21.3611,21.3905,21.3218,21.3512,69341.0
2016-06-27 15:45:00,21.75,21.78,21.74,21.78,70728.0,21.3512,21.3807,21.3414,21.3807,70728.0
2016-06-27 15:50:00,21.78,21.78,21.74,21.75,97153.0,21.3807,21.3807,21.3414,21.3512,97153.0
2016-06-27 15:55:00,21.76,21.76,21.72,21.73,153760.0,21.3611,21.3611,21.3218,21.3316,153760.0
2016-06-28 09:30:00,22.02,22.15,21.95,22.03,34811.0,21.6163,21.7439,21.5476,21.6261,34811.0
2016-06-28 09:35:00,22.03,22.07,21.99,22.04,32015.0,21.6261,21.6654,21.5868,21.6359,32015.0
2016-06-28 09:40:00,22.03,22.05,21.92,21.94,25458.0,21.6261,21.6457,21.5181,21.5378,25458.0
2016-06-28 09:45:00,21.94,21.97,21.89,21.95,23617.0,21.5378,21.5672,21.4887,21.5476,23617.0
2016-06-28 09:50:00,21.96,22.01,21.96,22.0,9570.0,21.5574,21.6065,21.5574,21.5967,9570.0
2016-06-28 09:55:00,21.99,22.03,21.98,22.02,80107.0,21.5868,21.6261,21.577,21.6163,80107.0
2016-06-28 10:00:00,22.01,22.05,21.97,22.05,14537.0,21.6065,21.6457,21.5672,21.6457,14537.0
2016-06-28 10:05:00,22.04,22.04,21.96,21.96,16608.0,21.6359,21.6359,21.5574,21.5574,16608.0
2016-06-28 10:10:00,21.97,22.0,21.95,21.96,10498.0,21.5672,21.5967,21.5476,21.5574,10498.0
2016-06-28 10:15:00,21.96,21.97,21.91,21.92,19676.0,21.5574,21.5672,21.5083,21.5181,19676.0
2016-06-28 10:20:00,21.92,21.93,21.82,21.82,20061.0,21.5181,21.5279,21.42,21.42,20061.0
2016-06-28 10:25:00,21.82,21.83,21.77,21.78,65727.0,21.42,21.4298,21.3709,21.3807,65727.0
2016-06-28 10:30:00,21.79,21.8,21.76,21.77,30566.0,21.3905,21.4003,21.3611,21.3709,30566.0
2016-06-28 10:35:00,21.77,21.79,21.74,21.75,27166.0,21.3709,21.3905,21.3414,21.3512,27166.0
2016-06-28 10:40:00,21.74,21.74,21.7,21.74,26832.0,21.3414,21.3414,21.3022,21.3414,26832.0
2016-06-28 10:45:00,21.75,21.77,21.73,21.74,17405.0,21.3512,21.3709,21.3316,21.3414,17405.0
2016-06-28 10:50:00,21.73,21.74,21.7,21.7,12923.0,21.3316,21.3414,21.3022,21.3022,12923.0
2016-06-28 10:55:00,21.71,21.74,21.67,21.67,20821.0,21.312,21.3414,21.2727,21.2727,20821.0
2016-06-28 11:00:00,21.67,21.7,21.65,21.65,28444.0,21.2727,21.3022,21.2531,21.2531,28444.0
2016-06-28 11:05:00,21.65,21.7,21.64,21.64,17024.0,21.2531,21.3022,21.2433,21.2433,17024.0
2016-06-28 11:10:00,21.64,21.64,21.62,21.62,20997.0,21.2433,21.2433,21.2236,21.2236,20997.0
2016-06-28 11:15:00,21.63,21.69,21.62,21.69,27077.0,21.2334,21.2923,21.2236,21.2923,27077.0
2016-06-28 11:20:00,21.68,21.72,21.67,21.67,29190.0,21.2825,21.3218,21.2727,21.2727,29190.0
2016-06-28 11:25:00,21.67,21.7,21.66,21.67,13921.0,21.2727,21.3022,21.2629,21.2727,13921.0
2016-06-28 11:30:00,21.68,21.69,21.65,21.68,31046.0,21.2825,21.2923,21.2531,21.2825,31046.0
2016-06-28 11:35:00,21.67,21.67,21.61,21.61,22195.0,21.2727,21.2727,21.2138,21.2138,22195.0
2016-06-28 11:40:00,21.61,21.66,21.6,21.66,20543.0,21.2138,21.2629,21.204,21.2629,20543.0
2016-06-28 11:45:00,21.66,21.72,21.66,21.72,10668.0,21.2629,21.3218,21.2629,21.3218,10668.0
2016-06-28 11:50:00,21.72,21.73,21.69,21.73,18854.0,21.3218,21.3316,21.2923,21.3316,18854.0
2016-06-28 11:55:00,21.73,21.75,21.71,21.71,10960.0,21.3316,21.3512,21.312,21.312,10960.0
2016-06-28 12:00:00,21.72,21.73,21.7,21.72,21644.0,21.3218,21.3316,21.3022,21.3218,21644.0
2016-06-28 12:05:00,21.71,21.75,21.71,21.73,10100.0,21.312,21.3512,21.312,21.3316,10100.0
2016-06-28 12:10:00,21.73,21.79,21.73,21.77,35029.0,21.3316,21.3905,21.3316,21.3709,35029.0
2016-06-28 12:15:00,21.77,21.79,21.75,21.76,16513.0,21.3709,21.3905,21.3512,21.3611,16513.0
2016-06-28 12:20:00,21.75,21.77,21.74,21.75,8493.0,21.3512,21.3709,21.3414,21.3512,8493.0
2016-06-28 12:25:00,21.75,21.76,21.73,21.76,4523.0,21.3512,21.3611,21.3316,21.3611,4523.0
2016-06-28 12:30:00,21.76,21.78,21.76,21.77,4816.0,21.3611,21.3807,21.3611,21.3709,4816.0
2016-06-28 12:35:00,21.77,21.81,21.77,21.81,14617.0,21.3709,21.4101,21.3709,21.4101,14617.0
2016-06-28 12:40:00,21.81,21.85,21.81,21.81,14193.0,21.4101,21.4494,21.4101,21.4101,14193.0
2016-06-28 12:45:00,21.81,21.82,21.78,21.79,7280.0,21.4101,21.42,21.3807,21.3905,7280.0
2016-06-28 12:50:00,21.8,21.82,21.8,21.82,7982.0,21.4003,21.42,21.4003,21.42,7982.0
2016-06-28 12:55:00,21.82,21.83,21.8,21.8,8315.0,21.42,21.4298,21.4003,21.4003,8315.0
2016-06-28 13:00:00,21.8,21.81,21.77,21.78,9045.0,21.4003,21.4101,21.3709,21.3807,9045.0
2016-06-28 13:05:00,21.78,21.8,21.74,21.77,18702.0,21.3807,21.4003,21.3414,21.3709,18702.0
2016-06-28 13:10:00,21.77,21.8,21.76,21.79,7266.0,21.3709,21.4003,21.3611,21.3905,7266.0
2016-06-28 13:15:00,21.8,21.8,21.73,21.74,10303.0,21.4003,21.4003,21.3316,21.3414,10303.0
2016-06-28 13:20:00,21.73,21.74,21.7,21.71,7588.0,21.3316,21.3414,21.3022,21.312,7588.0
2016-06-28 13:25:00,21.71,21.74,21.7,21.71,30882.0,21.312,21.3414,21.3022,21.312,30882.0
2016-06-28 13:30:00,21.7,21.73,21.69,21.69,17970.0,21.3022,21.3316,21.2923,21.2923,17970.0
2016-06-28 13:35:00,21.69,21.73,21.68,21.73,9749.0,21.2923,21.3316,21.2825,21.3316,9749.0
2016-06-28 13:40:00,21.73,21.75,21.73,21.73,7514.0,21.3316,21.3512,21.3316,21.3316,7514.0
2016-06-28 13:45:00,21.74,21.76,21.71,21.72,33530.0,21.3414,21.3611,21.312,21.3218,33530.0
2016-06-28 13:50:00,21.72,21.75,21.71,21.74,6968.0,21.3218,21.3512,21.312,21.3414,6968.0
2016-06-28 13:55:00,21.73,21.75,21.73,21.74,6823.0,21.3316,21.3512,21.3316,21.3414,6823.0
2016-06-28 14:00:00,21.73,21.77,21.72,21.74,18339.0,21.3316,21.3709,21.3218,21.3414,18339.0
2016-06-28 14:05:00,21.75,21.75,21.71,21.72,12830.0,21.3512,21.3512,21.312,21.3218,12830.0
2016-06-28 14:10:00,21.72,21.74,21.72,21.72,21504.0,21.3218,21.3414,21.3218,21.3218,21504.0
2016-06-28 14:15:00,21.73,21.8,21.72,21.8,68350.0,21.3316,21.4003,21.3218,21.4003,68350.0
2016-06-28 14:20:00,21.79,21.8,21.76,21.77,10906.0,21.3905,21.4003,21.3611,21.3709,10906.0
2016-06-28 14:25:00,21.76,21.78,21.74,21.77,10536.0,21.3611,21.3807,21.3414,21.3709,10536.0
2016-06-28 14:30:00,21.77,21.82,21.77,21.8,17029.0,21.3709,21.42,21.3709,21.4003,17029.0
2016-06-28 14:35:00,21.8,21.84,21.79,21.83,12821.0,21.4003,21.4396,21.3905,21.4298,12821.0
2016-06-28 14:40:00,21.82,21.83,21.82,21.82,1800.0,21.42,21.4298,21.42,21.42,1800.0
2016-06-28 14:45:00,21.82,21.83,21.82,21.82,2600.0,21.42,21.4298,21.42,21.42,2600.0
2016-06-28 14:50:00,21.82,21.92,21.82,21.91,23952.0,21.42,21.5181,21.42,21.5083,23952.0
2016-06-28 14:55:00,21.92,21.97,21.91,21.95,17512.0,21.5181,21.5672,21.5083,21.5476,17512.0
2016-06-28 15:00:00,21.94,21.96,21.92,21.92,21169.0,21.5378,21.5574,21.5181,21.5181,21169.0
2016-06-28 15:05:00,21.92,21.94,21.91,21.93,25396.0,21.5181,21.5378,21.5083,21.5279,25396.0
2016-06-28 15:10:00,21.93,21.97,21.92,21.97,23294.0,21.5279,21.5672,21.5181,21.5672,23294.0
2016-06-28 15:15:00,21.96,21.97,21.91,21.92,22060.0,21.5574,21.5672,21.5083,21.5181,22060.0
2016-06-28 15:20:00,21.91,21.92,21.88,21.89,17138.0,21.5083,21.5181,21.4789,21.4887,17138.0
2016-06-28 15:25:00,21.88,21.88,21.84,21.86,28898.0,21.4789,21.4789,21.4396,21.4592,28898.0
2016-06-28 15:30:00,21.86,21.91,21.85,21.87,82042.0,21.4592,21.5083,21.4494,21.469,82042.0
2016-06-28 15:35:00,21.87,21.9,21.85,21.89,38867.0,21.469,21.4985,21.4494,21.4887,38867.0
2016-06-28 15:40:00,21.89,21.93,21.88,21.9,51394.0,21.4887,21.5279,21.4789,21.4985,51394.0
2016-06-28 15:45:00,21.89,21.91,21.88,21.91,60644.0,21.4887,21.5083,21.4789,21.5083,60644.0
2016-06-28 15:50:00,21.9,21.92,21.87,21.89,66487.0,21.4985,21.5181,21.469,21.4887,66487.0
2016-06-28 15:55:00,21.89,21.94,21.89,21.93,166194.0,21.4887,21.5378,21.4887,21.5279,166194.0
2016-06-29 09:30:00,22.2,22.27,22.18,22.18,23830.0,21.793,21.8617,21.7734,21.7734,23830.0
2016-06-29 09:35:00,22.14,22.14,21.99,22.02,18679.0,21.7341,21.7341,21.5868,21.6163,18679.0
2016-06-29 09:40:00,22.02,22.05,21.96,22.05,33178.0,21.6163,21.6457,21.5574,21.6457,33178.0
2016-06-29 09:45:00,22.05,22.07,22.02,22.05,23831.0,21.6457,21.6654,21.6163,21.6457,23831.0
2016-06-29 09:50:00,22.05,22.12,22.04,22.09,26327.0,21.6457,21.7145,21.6359,21.685,26327.0
2016-06-29 09:55:00,22.1,22.14,22.1,22.11,33537.0,21.6948,21.7341,21.6948,21.7046,33537.0
2016-06-29 10:00:00,22.11,22.12,22.06,22.07,48367.0,21.7046,21.7145,21.6556,21.6654,48367.0
2016-06-29 10:05:00,22.07,22.08,22.04,22.05,53032.0,21.6654,21.6752,21.6359,21.6457,53032.0
2016-06-29 10:10:00,22.06,22.13,22.06,22.12,53794.0,21.6556,21.7243,21.6556,21.7145,53794.0
2016-06-29 10:15:00,22.12,22.14,22.11,22.11,13425.0,21.7145,21.7341,21.7046,21.7046,13425.0
2016-06-29 10:20:00,22.12,22.13,22.08,22.09,36385.0,21.7145,21.7243,21.6752,21.685,36385.0
2016-06-29 10:25:00,22.1,22.11,22.08,22.08,34289.0,21.6948,21.7046,21.6752,21.6752,34289.0
2016-06-29 10:30:00,22.09,22.19,22.07,22.17,75922.0,21.685,21.7832,21.6654,21.7635,75922.0
2016-06-29 10:35:00,22.18,22.18,22.08,22.08,25257.0,21.7734,21.7734,21.6752,21.6752,25257.0
2016-06-29 10:40:00,22.08,22.11,22.06,22.08,22089.0,21.6752,21.7046,21.6556,21.6752,22089.0
2016-06-29 10:45:00,22.07,22.16,22.07,22.16,24300.0,21.6654,21.7537,21.6654,21.7537,24300.0
2016-06-29 10:50:00,22.16,22.17,22.13,22.13,26052.0,21.7537,21.7635,21.7243,21.7243,26052.0
2016-06-29 10:55:00,22.12,22.17,22.11,22.14,29507.0,21.7145,21.7635,21.7046,21.7341,29507.0
2016-06-29 11:00:00,22.14,22.2,22.14,22.19,31032.0,21.7341,21.793,21.7341,21.7832,31032.0
2016-06-29 11:05:00,22.19,22.2,22.13,22.14,31405.0,21.7832,21.793,21.7243,21.7341,31405.0
2016-06-29 11:10:00,22.14,22.19,22.14,22.19,37193.0,21.7341,21.7832,21.7341,21.7832,37193.0
2016-06-29 11:15:00,22.19,22.19,22.15,22.16,40502.0,21.7832,21.7832,21.7439,21.7537,40502.0
2016-06-29 11:20:00,22.17,22.18,22.13,22.14,39866.0,21.7635,21.7734,21.7243,21.7341,39866.0
2016-06-29 11:25:00,22.14,22.19,22.13,22.19,47730.0,21.7341,21.7832,21.7243,21.7832,47730.0
2016-06-29 11:30:00,22.18,22.18,22.17,22.18,6738.0,21.7734,21.7734,21.7635,21.7734,6738.0
2016-06-29 11:35:00,22.18,22.19,22.17,22.18,30158.0,21.7734,21.7832,21.7635,21.7734,30158.0
2016-06-29 11:40:00,22.18,22.18,22.12,22.12,19737.0,21.7734,21.7734,21.7145,21.7145,19737.0
2016-06-29 11:45:00,22.12,22.16,22.11,22.15,45847.0,21.7145,21.7537,21.7046,21.7439,45847.0
2016-06-29 11:50:00,22.16,22.18,22.15,22.18,68246.0,21.7537,21.7734,21.7439,21.7734,68246.0
2016-06-29 11:55:00,22.18,22.19,22.17,22.18,21543.0,21.7734,21.7832,21.7635,21.7734,21543.0
2016-06-29 12:00:00,22.18,22.19,22.17,22.19,23819.0,21.7734,21.7832,21.7635,21.7832,23819.0
2016-06-29 12:05:00,22.18,22.22,22.18,22.22,30745.0,21.7734,21.8126,21.7734,21.8126,30745.0
2016-06-29 12:10:00,22.22,22.23,22.22,22.23,11570.0,21.8126,21.8224,21.8126,21.8224,11570.0
2016-06-29 12:15:00,22.23,22.23,22.2,22.23,34684.0,21.8224,21.8224,21.793,21.8224,34684.0
2016-06-29 12:20:00,22.23,22.26,22.22,22.26,15842.0,21.8224,21.8519,21.8126,21.8519,15842.0
2016-06-29 12:25:00,22.26,22.29,22.25,22.28,19847.0,21.8519,21.8813,21.8421,21.8715,19847.0
2016-06-29 12:30:00,22.27,22.28,22.25,22.26,24928.0,21.8617,21.8715,21.8421,21.8519,24928.0
2016-06-29 12:35:00,22.26,22.28,22.25,22.25,22370.0,21.8519,21.8715,21.8421,21.8421,22370.0
2016-06-29 12:40:00,22.25,22.26,22.24,22.24,12877.0,21.8421,21.8519,21.8323,21.8323,12877.0
2016-06-29 12:45:00,22.24,22.24,22.21,22.23,28424.0,21.8323,21.8323,21.8028,21.8224,28424.0
2016-06-29 12:50:00,22.22,22.22,22.18,22.21,16001.0,21.8126,21.8126,21.7734,21.8028,16001.0
2016-06-29 12:55:00,22.21,22.23,22.19,22.2,27626.0,21.8028,21.8224,21.7832,21.793,27626.0
2016-06-29 13:00:00,22.2,22.2,22.16,22.17,15850.0,21.793,21.793,21.7537,21.7635,15850.0
2016-06-29 13:05:00,22.18,22.18,22.13,22.13,26392.0,21.7734,21.7734,21.7243,21.7243,26392.0
2016-06-29 13:10:00,22.13,22.13,22.1,22.12,16791.0,21.7243,21.7243,21.6948,21.7145,16791.0
2016-06-29 13:15:00,22.12,22.13,22.1,22.13,17156.0,21.7145,21.7243,21.6948,21.7243,17156.0
2016-06-29 13:20:00,22.13,22.14,22.12,22.13,21624.0,21.7243,21.7341,21.7145,21.7243,21624.0
2016-06-29 13:25:00,22.13,22.13,22.09,22.12,32114.0,21.7243,21.7243,21.685,21.7145,32114.0
2016-06-29 13:30:00,22.12,22.14,22.12,22.13,6490.0,21.7145,21.7341,21.7145,21.7243,6490.0
2016-06-29 13:35:00,22.13,22.18,22.12,22.17,39632.0,21.7243,21.7734,21.7145,21.7635,39632.0
2016-06-29 13:40:00,22.16,22.18,22.16,22.18,35317.0,21.7537,21.7734,21.7537,21.7734,35317.0
2016-06-29 13:45:00,22.18,22.2,22.17,22.2,35196.0,21.7734,21.793,21.7635,21.793,35196.0
2016-06-29 13:50:00,22.19,22.2,22.19,22.2,11128.0,21.7832,21.793,21.7832,21.793,11128.0
2016-06-29 13:55:00,22.2,22.21,22.19,22.21,14735.0,21.793,21.8028,21.7832,21.8028,14735.0
2016-06-29 14:00:00,22.21,22.23,22.19,22.23,39485.0,21.8028,21.8224,21.7832,21.8224,39485.0
2016-06-29 14:05:00,22.23,22.29,22.2,22.29,46198.0,21.8224,21.8813,21.793,21.8813,46198.0
2016-06-29 14:10:00,22.29,22.32,22.28,22.3,31814.0,21.8813,21.9108,21.8715,21.8912,31814.0
2016-06-29 14:15:00,22.3,22.3,22.28,22.28,11899.0,21.8912,21.8912,21.8715,21.8715,11899.0
2016-06-29 14:20:00,22.29,22.33,22.28,22.33,32137.0,21.8813,21.9206,21.8715,21.9206,32137.0
2016-06-29 14:25:00,22.33,22.33,22.32,22.33,15520.0,21.9206,21.9206,21.9108,21.9206,15520.0
2016-06-29 14:30:00,22.33,22.37,22.32,22.37,34651.0,21.9206,21.9599,21.9108,21.9599,34651.0
2016-06-29 14:35:00,22.37,22.38,22.36,22.38,33745.0,21.9599,21.9697,21.9501,21.9697,33745.0
2016-06-29 14:40:00,22.38,22.38,22.37,22.38,8200.0,21.9697,21.9697,21.9599,21.9697,8200.0
2016-06-29 14:45:00,22.38,22.45,22.36,22.42,76591.0,21.9697,22.0384,21.9501,22.009,76591.0
2016-06-29 14:50:00,22.42,22.42,22.36,22.37,21635.0,22.009,22.009,21.9501,21.9599,21635.0
2016-06-29 14:55:00,22.37,22.41,22.37,22.41,19466.0,21.9599,21.9991,21.9599,21.9991,19466.0
2016-06-29 15:00:00,22.41,22.44,22.4,22.44,39489.0,21.9991,22.0286,21.9893,22.0286,39489.0
2016-06-29 15:05:00,22.45,22.45,22.43,22.44,20408.0,22.0384,22.0384,22.0188,22.0286,20408.0
2016-06-29 15:10:00,22.43,22.47,22.43,22.46,32535.0,22.0188,22.058,22.0188,22.0482,32535.0
2016-06-29 15:15:00,22.46,22.46,22.45,22.46,11939.0,22.0482,22.0482,22.0384,22.0482,11939.0
2016-06-29 15:20:00,22.46,22.46,22.44,22.44,36269.0,22.0482,22.0482,22.0286,22.0286,36269.0
2016-06-29 15:25:00,22.44,22.46,22.43,22.45,46054.0,22.0286,22.0482,22.0188,22.0384,46054.0
2016-06-29 15:30:00,22.45,22.46,22.43,22.46,54436.0,22.0384,22.0482,22.0188,22.0482,54436.0
2016-06-29 15:35:00,22.46,22.47,22.45,22.46,37485.0,22.0482,22.058,22.0384,22.0482,37485.0
2016-06-29 15:40:00,22.46,22.46,22.44,22.44,31963.0,22.0482,22.0482,22.0286,22.0286,31963.0
2016-06-29 15:45:00,22.44,22.45,22.43,22.45,72969.0,22.0286,22.0384,22.0188,22.0384,72969.0
2016-06-29 15:50:00,22.44,22.45,22.44,22.45,75168.0,22.0286,22.0384,22.0286,22.0384,75168.0
2016-06-29 15:55:00,22.44,22.45,22.44,22.45,171307.0,22.0286,22.0384,22.0286,22.0384,171307.0
2016-06-30 09:30:00,22.5,22.58,22.5,22.55,15936.0,22.0875,22.166,22.0875,22.1366,15936.0
2016-06-30 09:35:00,22.57,22.59,22.48,22.56,18017.0,22.1562,22.1758,22.0679,22.1464,18017.0
2016-06-30 09:40:00,22.56,22.59,22.5,22.52,16255.0,22.1464,22.1758,22.0875,22.1071,16255.0
2016-06-30 09:45:00,22.53,22.53,22.46,22.48,19301.0,22.1169,22.1169,22.0482,22.0679,19301.0
2016-06-30 09:50:00,22.48,22.49,22.41,22.43,21278.0,22.0679,22.0777,21.9991,22.0188,21278.0
2016-06-30 09:55:00,22.43,22.48,22.42,22.48,7329.0,22.0188,22.0679,22.009,22.0679,7329.0
2016-06-30 10:00:00,22.49,22.52,22.47,22.47,12512.0,22.0777,22.1071,22.058,22.058,12512.0
2016-06-30 10:05:00,22.47,22.53,22.43,22.53,34939.0,22.058,22.1169,22.0188,22.1169,34939.0
2016-06-30 10:10:00,22.53,22.6,22.52,22.59,32161.0,22.1169,22.1857,22.1071,22.1758,32161.0
2016-06-30 10:15:00,22.59,22.61,22.56,22.59,24417.0,22.1758,22.1955,22.1464,22.1758,24417.0
2016-06-30 10:20:00,22.6,22.61,22.56,22.59,17199.0,22.1857,22.1955,22.1464,22.1758,17199.0
2016-06-30 10:25:00,22.59,22.6,22.54,22.56,25109.0,22.1758,22.1857,22.1268,22.1464,25109.0
2016-06-30 10:30:00,22.57,22.67,22.56,22.66,42617.0,22.1562,22.2544,22.1464,22.2446,42617.0
2016-06-30 10:35:00,22.66,22.72,22.64,22.69,59157.0,22.2446,22.3035,22.2249,22.274,59157.0
2016-06-30 10:40:00,22.7,22.7,22.63,22.66,22011.0,22.2838,22.2838,22.2151,22.2446,22011.0
2016-06-30 10:45:00,22.67,22.7,22.65,22.7,8527.0,22.2544,22.2838,22.2347,22.2838,8527.0
2016-06-30 10:50:00,22.7,22.74,22.7,22.71,19264.0,22.2838,22.3231,22.2838,22.2936,19264.0
2016-06-30 10:55:00,22.72,22.79,22.71,22.78,9297.0,22.3035,22.3722,22.2936,22.3624,9297.0
2016-06-30 11:00:00,22.77,22.79,22.75,22.79,13809.0,22.3525,22.3722,22.3329,22.3722,13809.0
2016-06-30 11:05:00,22.8,22.81,22.77,22.8,16892.0,22.382,22.3918,22.3525,22.382,16892.0
2016-06-30 11:10:00,22.81,22.84,22.78,22.81,17843.0,22.3918,22.4213,22.3624,22.3918,17843.0
2016-06-30 11:15:00,22.81,22.83,22.73,22.77,16944.0,22.3918,22.4114,22.3133,22.3525,16944.0
2016-06-30 11:20:00,22.77,22.77,22.75,22.77,13549.0,22.3525,22.3525,22.3329,22.3525,13549.0
2016-06-30 11:25:00,22.76,22.81,22.74,22.79,10034.0,22.3427,22.3918,22.3231,22.3722,10034.0
2016-06-30 11:30:00,22.8,22.86,22.8,22.84,29496.0,22.382,22.4409,22.382,22.4213,29496.0
2016-06-30 11:35:00,22.84,22.87,22.82,22.85,17720.0,22.4213,22.4507,22.4016,22.4311,17720.0
2016-06-30 11:40:00,22.85,22.85,22.81,22.81,13395.0,22.4311,22.4311,22.3918,22.3918,13395.0
2016-06-30 11:45:00,22.81,22.84,22.81,22.83,4500.0,22.3918,22.4213,22.3918,22.4114,4500.0
2016-06-30 11:50:00,22.83,22.83,22.79,22.82,10883.0,22.4114,22.4114,22.3722,22.4016,10883.0
2016-06-30 11:55:00,22.82,22.82,22.77,22.79,9792.0,22.4016,22.4016,22.3525,22.3722,9792.0
2016-06-30 12:00:00,22.79,22.86,22.79,22.81,21682.0,22.3722,22.4409,22.3722,22.3918,21682.0
2016-06-30 12:05:00,22.82,22.82,22.79,22.8,15907.0,22.4016,22.4016,22.3722,22.382,15907.0
2016-06-30 12:10:00,22.81,22.84,22.8,22.83,14760.0,22.3918,22.4213,22.382,22.4114,14760.0
2016-06-30 12:15:00,22.83,22.87,22.82,22.86,10646.0,22.4114,22.4507,22.4016,22.4409,10646.0
2016-06-30 12:20:00,22.85,22.9,22.84,22.9,18583.0,22.4311,22.4802,22.4213,22.4802,18583.0
2016-06-30 12:25:00,22.9,22.92,22.88,22.89,7100.0,22.4802,22.4998,22.4605,22.4703,7100.0
2016-06-30 12:30:00,22.9,22.94,22.89,22.91,11642.0,22.4802,22.5194,22.4703,22.49,11642.0
2016-06-30 12:35:00,22.91,22.93,22.88,22.93,32337.0,22.49,22.5096,22.4605,22.5096,32337.0
2016-06-30 12:40:00,22.94,22.94,22.91,22.92,7397.0,22.5194,22.5194,22.49,22.4998,7397.0
2016-06-30 12:45:00,22.93,22.96,22.92,22.96,3600.0,22.5096,22.5391,22.4998,22.5391,3600.0
2016-06-30 12:50:00,22.95,23.0,22.95,22.98,17548.0,22.5292,22.5783,22.5292,22.5587,17548.0
2016-06-30 12:55:00,22.98,22.99,22.96,22.97,6863.0,22.5587,22.5685,22.5391,22.5489,6863.0
2016-06-30 13:00:00,22.96,22.98,22.95,22.95,14382.0,22.5391,22.5587,22.5292,22.5292,14382.0
2016-06-30 13:05:00,22.95,22.95,22.91,22.92,13802.0,22.5292,22.5292,22.49,22.4998,13802.0
2016-06-30 13:10:00,22.92,22.92,22.87,22.88,15650.0,22.4998,22.4998,22.4507,22.4605,15650.0
2016-06-30 13:15:00,22.88,22.91,22.87,22.91,9784.0,22.4605,22.49,22.4507,22.49,9784.0
2016-06-30 13:20:00,22.91,22.91,22.87,22.87,9783.0,22.49,22.49,22.4507,22.4507,9783.0
2016-06-30 13:25:00,22.87,22.87,22.84,22.86,16311.0,22.4507,22.4507,22.4213,22.4409,16311.0
2016-06-30 13:30:00,22.87,22.89,22.86,22.88,16272.0,22.4507,22.4703,22.4409,22.4605,16272.0
2016-06-30 13:35:00,22.88,22.88,22.87,22.87,6400.0,22.4605,22.4605,22.4507,22.4507,6400.0
2016-06-30 13:40:00,22.88,22.89,22.86,22.89,24105.0,22.4605,22.4703,22.4409,22.4703,24105.0
2016-06-30 13:45:00,22.89,22.9,22.88,22.89,11979.0,22.4703,22.4802,22.4605,22.4703,11979.0
2016-06-30 13:50:00,22.88,22.89,22.88,22.89,2831.0,22.4605,22.4703,22.4605,22.4703,2831.0
2016-06-30 13:55:00,22.89,22.93,22.86,22.92,36085.0,22.4703,22.5096,22.4409,22.4998,36085.0
2016-06-30 14:00:00,22.92,22.94,22.91,22.94,8710.0,22.4998,22.5194,22.49,22.5194,8710.0
2016-06-30 14:05:00,22.94,22.96,22.92,22.95,22683.0,22.5194,22.5391,22.4998,22.5292,22683.0
2016-06-30 14:10:00,22.95,22.96,22.94,22.95,13423.0,22.5292,22.5391,22.5194,22.5292,13423.0
2016-06-30 14:15:00,22.96,23.0,22.95,22.97,21151.0,22.5391,22.5783,22.5292,22.5489,21151.0
2016-06-30 14:20:00,22.97,23.01,22.97,23.01,8643.0,22.5489,22.5881,22.5489,22.5881,8643.0
2016-06-30 14:25:00,23.01,23.01,22.98,22.98,24192.0,22.5881,22.5881,22.5587,22.5587,24192.0
2016-06-30 14:30:00,22.98,23.0,22.94,22.95,23372.0,22.5587,22.5783,22.5194,22.5292,23372.0
2016-06-30 14:35:00,22.95,22.96,22.94,22.96,13783.0,22.5292,22.5391,22.5194,22.5391,13783.0
2016-06-30 14:40:00,22.96,22.99,22.95,22.98,16674.0,22.5391,22.5685,22.5292,22.5587,16674.0
2016-06-30 14:45:00,22.98,22.99,22.98,22.99,9555.0,22.5587,22.5685,22.5587,22.5685,9555.0
2016-06-30 14:50:00,22.99,23.03,22.98,23.02,21280.0,22.5685,22.6078,22.5587,22.598,21280.0
2016-06-30 14:55:00,23.03,23.05,23.02,23.04,23884.0,22.6078,22.6274,22.598,22.6176,23884.0
2016-06-30 15:00:00,23.04,23.06,23.03,23.05,38848.0,22.6176,22.6372,22.6078,22.6274,38848.0
2016-06-30 15:05:00,23.05,23.09,23.04,23.08,16861.0,22.6274,22.6667,22.6176,22.6569,16861.0
2016-06-30 15:10:00,23.08,23.08,23.04,23.05,32049.0,22.6569,22.6569,22.6176,22.6274,32049.0
2016-06-30 15:15:00,23.06,23.06,23.02,23.04,29378.0,22.6372,22.6372,22.598,22.6176,29378.0
2016-06-30 15:20:00,23.04,23.05,23.03,23.05,12768.0,22.6176,22.6274,22.6078,22.6274,12768.0
2016-06-30 15:25:00,23.05,23.09,23.04,23.09,19766.0,22.6274,22.6667,22.6176,22.6667,19766.0
2016-06-30 15:30:00,23.09,23.11,23.07,23.11,44990.0,22.6667,22.6863,22.647,22.6863,44990.0
2016-06-30 15:35:00,23.11,23.11,23.08,23.11,46537.0,22.6863,22.6863,22.6569,22.6863,46537.0
2016-06-30 15:40:00,23.11,23.11,23.08,23.08,38730.0,22.6863,22.6863,22.6569,22.6569,38730.0
2016-06-30 15:45:00,23.09,23.11,23.08,23.1,70856.0,22.6667,22.6863,22.6569,22.6765,70856.0
2016-06-30 15:50:00,23.09,23.12,23.09,23.11,81279.0,22.6667,22.6961,22.6667,22.6863,81279.0
2016-06-30 15:55:00,23.11,23.12,23.09,23.12,233169.0,22.6863,22.6961,22.6667,22.6961,233169.0
2016-07-01 09:30:00,23.13,23.21,23.09,23.19,35663.0,22.7059,22.7845,22.6667,22.7648,35663.0
2016-07-01 09:35:00,23.17,23.36,23.17,23.36,26197.0,22.7452,22.9317,22.7452,22.9317,26197.0
2016-07-01 09:40:00,23.38,23.42,23.34,23.4,7069.0,22.9514,22.9906,22.9121,22.971,7069.0
2016-07-01 09:45:00,23.42,23.45,23.4,23.43,13932.0,22.9906,23.0201,22.971,23.0004,13932.0
2016-07-01 09:50:00,23.45,23.46,23.36,23.36,12128.0,23.0201,23.0299,22.9317,22.9317,12128.0
2016-07-01 09:55:00,23.36,23.39,23.34,23.39,10230.0,22.9317,22.9612,22.9121,22.9612,10230.0
2016-07-01 10:00:00,23.39,23.46,23.39,23.46,13655.0,22.9612,23.0299,22.9612,23.0299,13655.0
2016-07-01 10:05:00,23.47,23.48,23.42,23.44,7248.0,23.0397,23.0495,22.9906,23.0103,7248.0
2016-07-01 10:10:00,23.43,23.44,23.4,23.43,9167.0,23.0004,23.0103,22.971,23.0004,9167.0
2016-07-01 10:15:00,23.43,23.48,23.43,23.48,10831.0,23.0004,23.0495,23.0004,23.0495,10831.0
2016-07-01 10:20:00,23.48,23.52,23.48,23.49,14378.0,23.0495,23.0888,23.0495,23.0593,14378.0
2016-07-01 10:25:00,23.5,23.54,23.48,23.54,21742.0,23.0692,23.1084,23.0495,23.1084,21742.0
2016-07-01 10:30:00,23.54,23.56,23.51,23.53,30391.0,23.1084,23.1281,23.079,23.0986,30391.0
2016-07-01 10:35:00,23.54,23.57,23.52,23.53,8344.0,23.1084,23.1379,23.0888,23.0986,8344.0
2016-07-01 10:40:00,23.53,23.55,23.49,23.54,14873.0,23.0986,23.1182,23.0593,23.1084,14873.0
2016-07-01 10:45:00,23.53,23.53,23.49,23.5,8196.0,23.0986,23.0986,23.0593,23.0692,8196.0
2016-07-01 10:50:00,23.5,23.53,23.49,23.5,8909.0,23.0692,23.0986,23.0593,23.0692,8909.0
2016-07-01 10:55:00,23.49,23.5,23.46,23.48,10429.0,23.0593,23.0692,23.0299,23.0495,10429.0
2016-07-01 11:00:00,23.48,23.48,23.46,23.46,6800.0,23.0495,23.0495,23.0299,23.0299,6800.0
2016-07-01 11:05:00,23.46,23.48,23.42,23.42,12856.0,23.0299,23.0495,22.9906,22.9906,12856.0
2016-07-01 11:10:00,23.42,23.43,23.37,23.39,18799.0,22.9906,23.0004,22.9415,22.9612,18799.0
2016-07-01 11:15:00,23.38,23.39,23.35,23.36,13031.0,22.9514,22.9612,22.9219,22.9317,13031.0
2016-07-01 11:20:00,23.36,23.36,23.26,23.26,16248.0,22.9317,22.9317,22.8336,22.8336,16248.0
2016-07-01 11:25:00,23.27,23.28,23.22,23.23,15775.0,22.8434,22.8532,22.7943,22.8041,15775.0
2016-07-01 11:30:00,23.22,23.24,23.2,23.22,6432.0,22.7943,22.8139,22.7747,22.7943,6432.0
2016-07-01 11:35:00,23.24,23.25,23.2,23.21,5413.0,22.8139,22.8237,22.7747,22.7845,5413.0
2016-07-01 11:40:00,23.21,23.25,23.2,23.25,3300.0,22.7845,22.8237,22.7747,22.8237,3300.0
2016-07-01 11:45:00,23.25,23.25,23.21,23.23,5732.0,22.8237,22.8237,22.7845,22.8041,5732.0
2016-07-01 11:50:00,23.23,23.26,23.23,23.24,3619.0,22.8041,22.8336,22.8041,22.8139,3619.0
2016-07-01 11:55:00,23.23,23.24,23.21,23.24,8792.0,22.8041,22.8139,22.7845,22.8139,8792.0
2016-07-01 12:00:00,23.23,23.25,23.2,23.2,8042.0,22.8041,22.8237,22.7747,22.7747,8042.0
2016-07-01 12:05:00,23.2,23.21,23.17,23.18,14036.0,22.7747,22.7845,22.7452,22.755,14036.0
2016-07-01 12:10:00,23.17,23.19,23.16,23.18,21129.0,22.7452,22.7648,22.7354,22.755,21129.0
2016-07-01 12:15:00,23.18,23.19,23.13,23.14,13750.0,22.755,22.7648,22.7059,22.7158,13750.0
2016-07-01 12:20:00,23.14,23.15,23.12,23.13,7500.0,22.7158,22.7256,22.6961,22.7059,7500.0
2016-07-01 12:25:00,23.12,23.12,23.08,23.12,15243.0,22.6961,22.6961,22.6569,22.6961,15243.0
2016-07-01 12:30:00,23.12,23.13,23.1,23.11,3629.0,22.6961,22.7059,22.6765,22.6863,3629.0
2016-07-01 12:35:00,23.11,23.11,23.08,23.08,5168.0,22.6863,22.6863,22.6569,22.6569,5168.0
2016-07-01 12:40:00,23.08,23.12,23.06,23.12,6494.0,22.6569,22.6961,22.6372,22.6961,6494.0
2016-07-01 12:45:00,23.11,23.11,23.08,23.1,7072.0,22.6863,22.6863,22.6569,22.6765,7072.0
2016-07-01 12:50:00,23.09,23.12,23.08,23.11,18428.0,22.6667,22.6961,22.6569,22.6863,18428.0
2016-07-01 12:55:00,23.11,23.15,23.1,23.14,11035.0,22.6863,22.7256,22.6765,22.7158,11035.0
2016-07-01 13:00:00,23.14,23.17,23.11,23.17,12708.0,22.7158,22.7452,22.6863,22.7452,12708.0
2016-07-01 13:05:00,23.17,23.17,23.15,23.16,13503.0,22.7452,22.7452,22.7256,22.7354,13503.0
2016-07-01 13:10:00,23.15,23.17,23.15,23.15,5643.0,22.7256,22.7452,22.7256,22.7256,5643.0
2016-07-01 13:15:00,23.14,23.14,23.12,23.14,6550.0,22.7158,22.7158,22.6961,22.7158,6550.0
2016-07-01 13:20:00,23.14,23.14,23.1,23.11,7592.0,22.7158,22.7158,22.6765,22.6863,7592.0
2016-07-01 13:25:00,23.1,23.11,23.08,23.08,9230.0,22.6765,22.6863,22.6569,22.6569,9230.0
2016-07-01 13:30:00,23.07,23.1,23.05,23.1,6405.0,22.647,22.6765,22.6274,22.6765,6405.0
2016-07-01 13:35:00,23.1,23.13,23.07,23.12,25860.0,22.6765,22.7059,22.647,22.6961,25860.0
2016-07-01 13:40:00,23.12,23.14,23.11,23.14,5383.0,22.6961,22.7158,22.6863,22.7158,5383.0
2016-07-01 13:45:00,23.13,23.15,23.09,23.14,15818.0,22.7059,22.7256,22.6667,22.7158,15818.0
2016-07-01 13:50:00,23.13,23.15,23.12,23.14,21802.0,22.7059,22.7256,22.6961,22.7158,21802.0
2016-07-01 13:55:00,23.14,23.16,23.13,23.14,23573.0,22.7158,22.7354,22.7059,22.7158,23573.0
2016-07-01 14:00:00,23.15,23.16,23.13,23.14,7123.0,22.7256,22.7354,22.7059,22.7158,7123.0
2016-07-01 14:05:00,23.13,23.16,23.12,23.16,14658.0,22.7059,22.7354,22.6961,22.7354,14658.0
2016-07-01 14:10:00,23.16,23.18,23.15,23.16,29535.0,22.7354,22.755,22.7256,22.7354,29535.0
2016-07-01 14:15:00,23.16,23.16,23.15,23.15,800.0,22.7354,22.7354,22.7256,22.7256,800.0
2016-07-01 14:20:00,23.15,23.16,23.14,23.16,7144.0,22.7256,22.7354,22.7158,22.7354,7144.0
2016-07-01 14:25:00,23.16,23.17,23.14,23.17,11364.0,22.7354,22.7452,22.7158,22.7452,11364.0
2016-07-01 14:30:00,23.17,23.19,23.15,23.15,62402.0,22.7452,22.7648,22.7256,22.7256,62402.0
2016-07-01 14:35:00,23.16,23.17,23.15,23.17,14541.0,22.7354,22.7452,22.7256,22.7452,14541.0
2016-07-01 14:40:00,23.17,23.17,23.14,23.15,9509.0,22.7452,22.7452,22.7158,22.7256,9509.0
2016-07-01 14:45:00,23.14,23.15,23.11,23.12,12491.0,22.7158,22.7256,22.6863,22.6961,12491.0
2016-07-01 14:50:00,23.11,23.13,23.1,23.1,11410.0,22.6863,22.7059,22.6765,22.6765,11410.0
2016-07-01 14:55:00,23.1,23.14,23.09,23.14,9432.0,22.6765,22.7158,22.6667,22.7158,9432.0
2016-07-01 15:00:00,23.14,23.16,23.13,23.15,8362.0,22.7158,22.7354,22.7059,22.7256,8362.0
2016-07-01 15:05:00,23.15,23.2,23.15,23.19,11720.0,22.7256,22.7747,22.7256,22.7648,11720.0
2016-07-01 15:10:00,23.19,23.22,23.19,23.2,9151.0,22.7648,22.7943,22.7648,22.7747,9151.0
2016-07-01 15:15:00,23.21,23.22,23.2,23.2,3402.0,22.7845,22.7943,22.7747,22.7747,3402.0
2016-07-01 15:20:00,23.21,23.22,23.18,23.18,16493.0,22.7845,22.7943,22.755,22.755,16493.0
2016-07-01 15:25:00,23.18,23.19,23.16,23.18,7595.0,22.755,22.7648,22.7354,22.755,7595.0
2016-07-01 15:30:00,23.19,23.22,23.18,23.19,17663.0,22.7648,22.7943,22.755,22.7648,17663.0
2016-07-01 15:35:00,23.19,23.21,23.16,23.16,38754.0,22.7648,22.7845,22.7354,22.7354,38754.0
2016-07-01 15:40:00,23.17,23.2,23.16,23.18,23340.0,22.7452,22.7747,22.7354,22.755,23340.0
2016-07-01 15:45:00,23.17,23.19,23.16,23.16,22349.0,22.7452,22.7648,22.7354,22.7354,22349.0
2016-07-01 15:50:00,23.17,23.18,23.16,23.16,31074.0,22.7452,22.755,22.7354,22.7354,31074.0
2016-07-01 15:55:00,23.16,23.2,23.16,23.16,75538.0,22.7354,22.7747,22.7354,22.7354,75538.0
2016-07-05 09:30:00,23.03,23.03,22.84,22.94,15380.0,22.6078,22.6078,22.4213,22.5194,15380.0
2016-07-05 09:35:00,22.94,22.94,22.83,22.93,24466.0,22.5194,22.5194,22.4114,22.5096,24466.0
2016-07-05 09:40:00,22.94,22.96,22.8,22.82,27462.0,22.5194,22.5391,22.382,22.4016,27462.0
2016-07-05 09:45:00,22.81,22.81,22.73,22.73,13126.0,22.3918,22.3918,22.3133,22.3133,13126.0
2016-07-05 09:50:00,22.73,22.75,22.72,22.72,3732.0,22.3133,22.3329,22.3035,22.3035,3732.0
2016-07-05 09:55:00,22.73,22.74,22.69,22.7,11362.0,22.3133,22.3231,22.274,22.2838,11362.0
2016-07-05 10:00:00,22.7,22.71,22.63,22.63,9006.0,22.2838,22.2936,22.2151,22.2151,9006.0
2016-07-05 10:05:00,22.63,22.67,22.62,22.65,12350.0,22.2151,22.2544,22.2053,22.2347,12350.0
2016-07-05 10:10:00,22.65,22.67,22.6,22.65,8410.0,22.2347,22.2544,22.1857,22.2347,8410.0
2016-07-05 10:15:00,22.65,22.65,22.61,22.63,4380.0,22.2347,22.2347,22.1955,22.2151,4380.0
2016-07-05 10:20:00,22.63,22.66,22.58,22.64,10497.0,22.2151,22.2446,22.166,22.2249,10497.0
2016-07-05 10:25:00,22.64,22.66,22.61,22.66,8129.0,22.2249,22.2446,22.1955,22.2446,8129.0
2016-07-05 10:30:00,22.65,22.75,22.65,22.74,7319.0,22.2347,22.3329,22.2347,22.3231,7319.0
2016-07-05 10:35:00,22.75,22.75,22.7,22.71,8323.0,22.3329,22.3329,22.2838,22.2936,8323.0
2016-07-05 10:40:00,22.72,22.78,22.72,22.76,31395.0,22.3035,22.3624,22.3035,22.3427,31395.0
2016-07-05 10:45:00,22.76,22.76,22.7,22.71,17329.0,22.3427,22.3427,22.2838,22.2936,17329.0
2016-07-05 10:50:00,22.7,22.71,22.66,22.67,23686.0,22.2838,22.2936,22.2446,22.2544,23686.0
2016-07-05 10:55:00,22.67,22.71,22.67,22.68,10239.0,22.2544,22.2936,22.2544,22.2642,10239.0
2016-07-05 11:00:00,22.68,22.69,22.65,22.68,14361.0,22.2642,22.274,22.2347,22.2642,14361.0
2016-07-05 11:05:00,22.67,22.71,22.66,22.71,8894.0,22.2544,22.2936,22.2446,22.2936,8894.0
2016-07-05 11:10:00,22.7,22.7,22.64,22.65,60997.0,22.2838,22.2838,22.2249,22.2347,60997.0
2016-07-05 11:15:00,22.66,22.75,22.66,22.72,12543.0,22.2446,22.3329,22.2446,22.3035,12543.0
2016-07-05 11:20:00,22.71,22.73,22.68,22.73,8037.0,22.2936,22.3133,22.2642,22.3133,8037.0
2016-07-05 11:25:00,22.72,22.74,22.71,22.71,8522.0,22.3035,22.3231,22.2936,22.2936,8522.0
2016-07-05 11:30:00,22.7,22.74,22.68,22.73,8591.0,22.2838,22.3231,22.2642,22.3133,8591.0
2016-07-05 11:35:00,22.73,22.74,22.67,22.71,15100.0,22.3133,22.3231,22.2544,22.2936,15100.0
2016-07-05 11:40:00,22.7,22.73,22.66,22.68,24557.0,22.2838,22.3133,22.2446,22.2642,24557.0
2016-07-05 11:45:00,22.68,22.72,22.67,22.71,18429.0,22.2642,22.3035,22.2544,22.2936,18429.0
2016-07-05 11:50:00,22.72,22.73,22.7,22.73,9770.0,22.3035,22.3133,22.2838,22.3133,9770.0
2016-07-05 11:55:00,22.72,22.73,22.7,22.71,8350.0,22.3035,22.3133,22.2838,22.2936,8350.0
2016-07-05 12:00:00,22.71,22.71,22.69,22.71,6133.0,22.2936,22.2936,22.274,22.2936,6133.0
2016-07-05 12:05:00,22.7,22.71,22.68,22.68,8879.0,22.2838,22.2936,22.2642,22.2642,8879.0
2016-07-05 12:10:00,22.67,22.68,22.65,22.67,16794.0,22.2544,22.2642,22.2347,22.2544,16794.0
2016-07-05 12:15:00,22.67,22.7,22.66,22.68,8571.0,22.2544,22.2838,22.2446,22.2642,8571.0
2016-07-05 12:20:00,22.69,22.76,22.68,22.76,18890.0,22.274,22.3427,22.2642,22.3427,18890.0
2016-07-05 12:25:00,22.76,22.83,22.76,22.83,25612.0,22.3427,22.4114,22.3427,22.4114,25612.0
2016-07-05 12:30:00,22.83,22.83,22.8,22.81,17101.0,22.4114,22.4114,22.382,22.3918,17101.0
2016-07-05 12:35:00,22.81,22.89,22.81,22.82,87692.0,22.3918,22.4703,22.3918,22.4016,87692.0
2016-07-05 12:40:00,22.82,22.82,22.78,22.82,24777.0,22.4016,22.4016,22.3624,22.4016,24777.0
2016-07-05 12:45:00,22.81,22.84,22.8,22.83,25234.0,22.3918,22.4213,22.382,22.4114,25234.0
2016-07-05 12:50:00,22.83,22.83,22.77,22.77,5730.0,22.4114,22.4114,22.3525,22.3525,5730.0
2016-07-05 12:55:00,22.78,22.78,22.76,22.77,5341.0,22.3624,22.3624,22.3427,22.3525,5341.0
2016-07-05 13:00:00,22.77,22.83,22.76,22.82,27640.0,22.3525,22.4114,22.3427,22.4016,27640.0
2016-07-05 13:05:00,22.81,22.85,22.79,22.81,13540.0,22.3918,22.4311,22.3722,22.3918,13540.0
2016-07-05 13:10:00,22.82,22.82,22.78,22.79,15803.0,22.4016,22.4016,22.3624,22.3722,15803.0
2016-07-05 13:15:00,22.78,22.81,22.77,22.78,10596.0,22.3624,22.3918,22.3525,22.3624,10596.0
2016-07-05 13:20:00,22.77,22.78,22.76,22.78,6400.0,22.3525,22.3624,22.3427,22.3624,6400.0
2016-07-05 13:25:00,22.77,22.77,22.75,22.76,3419.0,22.3525,22.3525,22.3329,22.3427,3419.0
2016-07-05 13:30:00,22.76,22.76,22.74,22.76,7110.0,22.3427,22.3427,22.3231,22.3427,7110.0
2016-07-05 13:35:00,22.75,22.75,22.72,22.73,7723.0,22.3329,22.3329,22.3035,22.3133,7723.0
2016-07-05 13:40:00,22.73,22.73,22.69,22.72,10812.0,22.3133,22.3133,22.274,22.3035,10812.0
2016-07-05 13:45:00,22.71,22.75,22.69,22.75,9892.0,22.2936,22.3329,22.274,22.3329,9892.0
2016-07-05 13:50:00,22.74,22.75,22.71,22.72,5601.0,22.3231,22.3329,22.2936,22.3035,5601.0
2016-07-05 13:55:00,22.72,22.74,22.71,22.74,12143.0,22.3035,22.3231,22.2936,22.3231,12143.0
2016-07-05 14:00:00,22.75,22.8,22.74,22.78,9820.0,22.3329,22.382,22.3231,22.3624,9820.0
2016-07-05 14:05:00,22.78,22.79,22.76,22.77,6200.0,22.3624,22.3722,22.3427,22.3525,6200.0
2016-07-05 14:10:00,22.77,22.82,22.77,22.81,13081.0,22.3525,22.4016,22.3525,22.3918,13081.0
2016-07-05 14:15:00,22.82,22.87,22.82,22.85,18308.0,22.4016,22.4507,22.4016,22.4311,18308.0
2016-07-05 14:20:00,22.84,22.85,22.81,22.84,12978.0,22.4213,22.4311,22.3918,22.4213,12978.0
2016-07-05 14:25:00,22.84,22.86,22.82,22.85,19108.0,22.4213,22.4409,22.4016,22.4311,19108.0
2016-07-05 14:30:00,22.84,22.92,22.84,22.91,37187.0,22.4213,22.4998,22.4213,22.49,37187.0
2016-07-05 14:35:00,22.92,22.94,22.89,22.92,43103.0,22.4998,22.5194,22.4703,22.4998,43103.0
2016-07-05 14:40:00,22.92,22.93,22.88,22.88,13719.0,22.4998,22.5096,22.4605,22.4605,13719.0
2016-07-05 14:45:00,22.88,22.9,22.84,22.85,86901.0,22.4605,22.4802,22.4213,22.4311,86901.0
2016-07-05 14:50:00,22.84,22.88,22.82,22.87,13299.0,22.4213,22.4605,22.4016,22.4507,13299.0
2016-07-05 14:55:00,22.87,22.9,22.86,22.89,10402.0,22.4507,22.4802,22.4409,22.4703,10402.0
2016-07-05 15:00:00,22.89,22.92,22.89,22.91,11333.0,22.4703,22.4998,22.4703,22.49,11333.0
2016-07-05 15:05:00,22.91,22.92,22.89,22.9,16429.0,22.49,22.4998,22.4703,22.4802,16429.0
2016-07-05 15:10:00,22.9,22.93,22.9,22.92,16929.0,22.4802,22.5096,22.4802,22.4998,16929.0
2016-07-05 15:15:00,22.92,22.96,22.9,22.96,12727.0,22.4998,22.5391,22.4802,22.5391,12727.0
2016-07-05 15:20:00,22.96,22.98,22.95,22.97,37743.0,22.5391,22.5587,22.5292,22.5489,37743.0
2016-07-05 15:25:00,22.96,22.99,22.95,22.99,37972.0,22.5391,22.5685,22.5292,22.5685,37972.0
2016-07-05 15:30:00,22.98,23.06,22.97,23.06,59996.0,22.5587,22.6372,22.5489,22.6372,59996.0
2016-07-05 15:35:00,23.06,23.1,23.05,23.1,37183.0,22.6372,22.6765,22.6274,22.6765,37183.0
2016-07-05 15:40:00,23.1,23.16,23.1,23.16,69678.0,22.6765,22.7354,22.6765,22.7354,69678.0
2016-07-05 15:45:00,23.16,23.16,23.07,23.09,70908.0,22.7354,22.7354,22.647,22.6667,70908.0
2016-07-05 15:50:00,23.1,23.1,23.06,23.08,34797.0,22.6765,22.6765,22.6372,22.6569,34797.0
2016-07-05 15:55:00,23.08,23.08,23.02,23.04,135265.0,22.6569,22.6569,22.598,22.6176,135265.0
2016-07-06 09:30:00,22.92,22.92,22.8,22.87,20287.0,22.4998,22.4998,22.382,22.4507,20287.0
2016-07-06 09:35:00,22.88,22.92,22.86,22.87,10366.0,22.4605,22.4998,22.4409,22.4507,10366.0
2016-07-06 09:40:00,22.89,22.94,22.86,22.91,31328.0,22.4703,22.5194,22.4409,22.49,31328.0
2016-07-06 09:45:00,22.91,23.0,22.9,22.96,21249.0,22.49,22.5783,22.4802,22.5391,21249.0
2016-07-06 09:50:00,22.96,23.1,22.96,23.1,19700.0,22.5391,22.6765,22.5391,22.6765,19700.0
2016-07-06 09:55:00,23.1,23.19,23.1,23.18,27174.0,22.6765,22.7648,22.6765,22.755,27174.0
2016-07-06 10:00:00,23.19,23.3,23.19,23.25,49280.0,22.7648,22.8728,22.7648,22.8237,49280.0
2016-07-06 10:05:00,23.24,23.25,23.17,23.17,63887.0,22.8139,22.8237,22.7452,22.7452,63887.0
2016-07-06 10:10:00,23.18,23.2,23.15,23.19,39704.0,22.755,22.7747,22.7256,22.7648,39704.0
2016-07-06 10:15:00,23.18,23.2,23.13,23.14,30478.0,22.755,22.7747,22.7059,22.7158,30478.0
2016-07-06 10:20:00,23.14,23.17,23.13,23.15,17058.0,22.7158,22.7452,22.7059,22.7256,17058.0
2016-07-06 10:25:00,23.14,23.17,23.11,23.12,24146.0,22.7158,22.7452,22.6863,22.6961,24146.0
2016-07-06 10:30:00,23.11,23.13,23.1,23.13,19020.0,22.6863,22.7059,22.6765,22.7059,19020.0
2016-07-06 10:35:00,23.12,23.2,23.12,23.18,18099.0,22.6961,22.7747,22.6961,22.755,18099.0
2016-07-06 10:40:00,23.19,23.21,23.16,23.19,10797.0,22.7648,22.7845,22.7354,22.7648,10797.0
2016-07-06 10:45:00,23.19,23.28,23.19,23.28,22707.0,22.7648,22.8532,22.7648,22.8532,22707.0
2016-07-06 10:50:00,23.28,23.35,23.28,23.35,24155.0,22.8532,22.9219,22.8532,22.9219,24155.0
2016-07-06 10:55:00,23.35,23.44,23.35,23.44,27435.0,22.9219,23.0103,22.9219,23.0103,27435.0
2016-07-06 11:00:00,23.44,23.49,23.42,23.47,76629.0,23.0103,23.0593,22.9906,23.0397,76629.0
2016-07-06 11:05:00,23.47,23.49,23.41,23.42,14563.0,23.0397,23.0593,22.9808,22.9906,14563.0
2016-07-06 11:10:00,23.42,23.48,23.42,23.45,11035.0,22.9906,23.0495,22.9906,23.0201,11035.0
2016-07-06 11:15:00,23.45,23.48,23.45,23.46,6633.0,23.0201,23.0495,23.0201,23.0299,6633.0
2016-07-06 11:20:00,23.46,23.47,23.41,23.43,10878.0,23.0299,23.0397,22.9808,23.0004,10878.0
2016-07-06 11:25:00,23.43,23.45,23.38,23.38,10546.0,23.0004,23.0201,22.9514,22.9514,10546.0
2016-07-06 11:30:00,23.38,23.42,23.37,23.38,18357.0,22.9514,22.9906,22.9415,22.9514,18357.0
2016-07-06 11:35:00,23.38,23.4,23.36,23.39,14054.0,22.9514,22.971,22.9317,22.9612,14054.0
2016-07-06 11:40:00,23.39,23.42,23.35,23.37,18423.0,22.9612,22.9906,22.9219,22.9415,18423.0
2016-07-06 11:45:00,23.37,23.38,23.35,23.36,30401.0,22.9415,22.9514,22.9219,22.9317,30401.0
2016-07-06 11:50:00,23.36,23.41,23.33,23.41,42261.0,22.9317,22.9808,22.9023,22.9808,42261.0
2016-07-06 11:55:00,23.41,23.42,23.37,23.38,16281.0,22.9808,22.9906,22.9415,22.9514,16281.0
2016-07-06 12:00:00,23.37,23.45,23.37,23.44,16833.0,22.9415,23.0201,22.9415,23.0103,16833.0
2016-07-06 12:05:00,23.44,23.45,23.43,23.45,13062.0,23.0103,23.0201,23.0004,23.0201,13062.0
2016-07-06 12:10:00,23.45,23.47,23.42,23.42,19969.0,23.0201,23.0397,22.9906,22.9906,19969.0
2016-07-06 12:15:00,23.42,23.48,23.42,23.46,16166.0,22.9906,23.0495,22.9906,23.0299,16166.0
2016-07-06 12:20:00,23.47,23.48,23.41,23.42,13156.0,23.0397,23.0495,22.9808,22.9906,13156.0
2016-07-06 12:25:00,23.42,23.45,23.4,23.41,11504.0,22.9906,23.0201,22.971,22.9808,11504.0
2016-07-06 12:30:00,23.4,23.42,23.39,23.4,28236.0,22.971,22.9906,22.9612,22.971,28236.0
2016-07-06 12:35:00,23.39,23.4,23.34,23.37,21139.0,22.9612,22.971,22.9121,22.9415,21139.0
2016-07-06 12:40:00,23.37,23.39,23.35,23.38,22628.0,22.9415,22.9612,22.9219,22.9514,22628.0
2016-07-06 12:45:00,23.37,23.38,23.3,23.3,15926.0,22.9415,22.9514,22.8728,22.8728,15926.0
2016-07-06 12:50:00,23.32,23.35,23.29,23.32,13288.0,22.8925,22.9219,22.863,22.8925,13288.0
2016-07-06 12:55:00,23.33,23.35,23.31,23.35,8941.0,22.9023,22.9219,22.8826,22.9219,8941.0
2016-07-06 13:00:00,23.35,23.38,23.34,23.38,16209.0,22.9219,22.9514,22.9121,22.9514,16209.0
2016-07-06 13:05:00,23.37,23.41,23.37,23.39,10039.0,22.9415,22.9808,22.9415,22.9612,10039.0
2016-07-06 13:10:00,23.4,23.42,23.35,23.36,82890.0,22.971,22.9906,22.9219,22.9317,82890.0
2016-07-06 13:15:00,23.36,23.36,23.34,23.34,12513.0,22.9317,22.9317,22.9121,22.9121,12513.0
2016-07-06 13:20:00,23.34,23.35,23.32,23.33,16286.0,22.9121,22.9219,22.8925,22.9023,16286.0
2016-07-06 13:25:00,23.33,23.35,23.32,23.35,8763.0,22.9023,22.9219,22.8925,22.9219,8763.0
2016-07-06 13:30:00,23.34,23.35,23.32,23.34,15963.0,22.9121,22.9219,22.8925,22.9121,15963.0
2016-07-06 13:35:00,23.34,23.38,23.34,23.36,10742.0,22.9121,22.9514,22.9121,22.9317,10742.0
2016-07-06 13:40:00,23.36,23.39,23.34,23.34,12877.0,22.9317,22.9612,22.9121,22.9121,12877.0
2016-07-06 13:45:00,23.34,23.34,23.31,23.31,8978.0,22.9121,22.9121,22.8826,22.8826,8978.0
2016-07-06 13:50:00,23.3,23.34,23.29,23.32,21731.0,22.8728,22.9121,22.863,22.8925,21731.0
2016-07-06 13:55:00,23.32,23.34,23.32,23.32,8646.0,22.8925,22.9121,22.8925,22.8925,8646.0
2016-07-06 14:00:00,23.32,23.32,23.27,23.3,27934.0,22.8925,22.8925,22.8434,22.8728,27934.0
2016-07-06 14:05:00,23.29,23.34,23.29,23.34,13663.0,22.863,22.9121,22.863,22.9121,13663.0
2016-07-06 14:10:00,23.34,23.35,23.3,23.3,13763.0,22.9121,22.9219,22.8728,22.8728,13763.0
2016-07-06 14:15:00,23.3,23.32,23.26,23.32,32579.0,22.8728,22.8925,22.8336,22.8925,32579.0
2016-07-06 14:20:00,23.32,23.33,23.29,23.3,47654.0,22.8925,22.9023,22.863,22.8728,47654.0
2016-07-06 14:25:00,23.3,23.34,23.3,23.34,76089.0,22.8728,22.9121,22.8728,22.9121,76089.0
2016-07-06 14:30:00,23.34,23.36,23.33,23.35,21883.0,22.9121,22.9317,22.9023,22.9219,21883.0
2016-07-06 14:35:00,23.35,23.4,23.34,23.39,24729.0,22.9219,22.971,22.9121,22.9612,24729.0
2016-07-06 14:40:00,23.4,23.41,23.39,23.41,15808.0,22.971,22.9808,22.9612,22.9808,15808.0
2016-07-06 14:45:00,23.42,23.43,23.4,23.41,21311.0,22.9906,23.0004,22.971,22.9808,21311.0
2016-07-06 14:50:00,23.4,23.43,23.39,23.43,16964.0,22.971,23.0004,22.9612,23.0004,16964.0
2016-07-06 14:55:00,23.43,23.47,23.43,23.44,13719.0,23.0004,23.0397,23.0004,23.0103,13719.0
2016-07-06 15:00:00,23.44,23.46,23.42,23.43,26248.0,23.0103,23.0299,22.9906,23.0004,26248.0
2016-07-06 15:05:00,23.44,23.44,23.41,23.43,29172.0,23.0103,23.0103,22.9808,23.0004,29172.0
2016-07-06 15:10:00,23.44,23.45,23.41,23.43,24711.0,23.0103,23.0201,22.9808,23.0004,24711.0
2016-07-06 15:15:00,23.43,23.45,23.42,23.43,18051.0,23.0004,23.0201,22.9906,23.0004,18051.0
2016-07-06 15:20:00,23.42,23.43,23.4,23.42,26236.0,22.9906,23.0004,22.971,22.9906,26236.0
2016-07-06 15:25:00,23.42,23.42,23.39,23.42,28300.0,22.9906,22.9906,22.9612,22.9906,28300.0
2016-07-06 15:30:00,23.41,23.42,23.38,23.41,33467.0,22.9808,22.9906,22.9514,22.9808,33467.0
2016-07-06 15:35:00,23.42,23.47,23.41,23.47,29433.0,22.9906,23.0397,22.9808,23.0397,29433.0
2016-07-06 15:40:00,23.46,23.5,23.46,23.5,38568.0,23.0299,23.0692,23.0299,23.0692,38568.0
2016-07-06 15:45:00,23.5,23.5,23.44,23.45,31297.0,23.0692,23.0692,23.0103,23.0201,31297.0
2016-07-06 15:50:00,23.44,23.48,23.44,23.48,58026.0,23.0103,23.0495,23.0103,23.0495,58026.0
2016-07-06 15:55:00,23.47,23.5,23.46,23.46,101166.0,23.0397,23.0692,23.0299,23.0299,101166.0
2016-07-07 09:30:00,23.53,23.84,23.53,23.71,76528.0,23.0986,23.4029,23.0986,23.2753,76528.0
2016-07-07 09:35:00,23.72,23.73,23.67,23.71,6742.0,23.2851,23.2949,23.236,23.2753,6742.0
2016-07-07 09:40:00,23.69,23.78,23.68,23.74,9455.0,23.2557,23.344,23.2459,23.3048,9455.0
2016-07-07 09:45:00,23.75,23.8,23.73,23.78,7208.0,23.3146,23.3637,23.2949,23.344,7208.0
2016-07-07 09:50:00,23.78,23.84,23.78,23.83,13037.0,23.344,23.4029,23.344,23.3931,13037.0
2016-07-07 09:55:00,23.83,23.85,23.82,23.83,21543.0,23.3931,23.4127,23.3833,23.3931,21543.0
2016-07-07 10:00:00,23.84,23.87,23.82,23.85,36050.0,23.4029,23.4324,23.3833,23.4127,36050.0
2016-07-07 10:05:00,23.85,23.88,23.83,23.84,16137.0,23.4127,23.4422,23.3931,23.4029,16137.0
2016-07-07 10:10:00,23.84,23.87,23.82,23.87,68673.0,23.4029,23.4324,23.3833,23.4324,68673.0
2016-07-07 10:15:00,23.88,23.93,23.88,23.9,26080.0,23.4422,23.4913,23.4422,23.4618,26080.0
2016-07-07 10:20:00,23.91,23.91,23.87,23.89,9534.0,23.4716,23.4716,23.4324,23.452,9534.0
2016-07-07 10:25:00,23.88,23.91,23.86,23.9,11583.0,23.4422,23.4716,23.4226,23.4618,11583.0
2016-07-07 10:30:00,23.9,23.94,23.89,23.93,12911.0,23.4618,23.5011,23.452,23.4913,12911.0
2016-07-07 10:35:00,23.92,23.94,23.91,23.93,15565.0,23.4815,23.5011,23.4716,23.4913,15565.0
2016-07-07 10:40:00,23.92,23.92,23.87,23.87,11610.0,23.4815,23.4815,23.4324,23.4324,11610.0
2016-07-07 10:45:00,23.87,23.88,23.84,23.88,10895.0,23.4324,23.4422,23.4029,23.4422,10895.0
2016-07-07 10:50:00,23.89,23.89,23.83,23.84,14053.0,23.452,23.452,23.3931,23.4029,14053.0
2016-07-07 10:55:00,23.84,23.84,23.78,23.78,10913.0,23.4029,23.4029,23.344,23.344,10913.0
2016-07-07 11:00:00,23.78,23.8,23.71,23.71,38561.0,23.344,23.3637,23.2753,23.2753,38561.0
2016-07-07 11:05:00,23.71,23.76,23.69,23.76,38134.0,23.2753,23.3244,23.2557,23.3244,38134.0
2016-07-07 11:10:00,23.75,23.8,23.74,23.79,54000.0,23.3146,23.3637,23.3048,23.3538,54000.0
2016-07-07 11:15:00,23.8,23.86,23.76,23.78,41302.0,23.3637,23.4226,23.3244,23.344,41302.0
2016-07-07 11:20:00,23.78,23.79,23.71,23.71,27198.0,23.344,23.3538,23.2753,23.2753,27198.0
2016-07-07 11:25:00,23.71,23.75,23.71,23.75,12725.0,23.2753,23.3146,23.2753,23.3146,12725.0
2016-07-07 11:30:00,23.74,23.76,23.69,23.69,69718.0,23.3048,23.3244,23.2557,23.2557,69718.0
2016-07-07 11:35:00,23.7,23.74,23.69,23.74,51581.0,23.2655,23.3048,23.2557,23.3048,51581.0
2016-07-07 11:40:00,23.75,23.76,23.73,23.74,22350.0,23.3146,23.3244,23.2949,23.3048,22350.0
2016-07-07 11:45:00,23.74,23.74,23.66,23.68,25211.0,23.3048,23.3048,23.2262,23.2459,25211.0
2016-07-07 11:50:00,23.67,23.7,23.65,23.7,23393.0,23.236,23.2655,23.2164,23.2655,23393.0
2016-07-07 11:55:00,23.7,23.74,23.7,23.73,13161.0,23.2655,23.3048,23.2655,23.2949,13161.0
2016-07-07 12:00:00,23.74,23.75,23.71,23.75,13092.0,23.3048,23.3146,23.2753,23.3146,13092.0
2016-07-07 12:05:00,23.76,23.77,23.69,23.7,28366.0,23.3244,23.3342,23.2557,23.2655,28366.0
2016-07-07 12:10:00,23.71,23.75,23.69,23.72,21847.0,23.2753,23.3146,23.2557,23.2851,21847.0
2016-07-07 12:15:00,23.72,23.72,23.69,23.71,26893.0,23.2851,23.2851,23.2557,23.2753,26893.0
2016-07-07 12:20:00,23.71,23.72,23.65,23.67,11968.0,23.2753,23.2851,23.2164,23.236,11968.0
2016-07-07 12:25:00,23.67,23.7,23.63,23.7,41398.0,23.236,23.2655,23.1968,23.2655,41398.0
2016-07-07 12:30:00,23.7,23.73,23.68,23.73,5500.0,23.2655,23.2949,23.2459,23.2949,5500.0
2016-07-07 12:35:00,23.73,23.73,23.69,23.71,29672.0,23.2949,23.2949,23.2557,23.2753,29672.0
2016-07-07 12:40:00,23.71,23.72,23.7,23.71,15695.0,23.2753,23.2851,23.2655,23.2753,15695.0
2016-07-07 12:45:00,23.7,23.71,23.68,23.71,11912.0,23.2655,23.2753,23.2459,23.2753,11912.0
2016-07-07 12:50:00,23.7,23.7,23.61,23.62,21804.0,23.2655,23.2655,23.1771,23.187,21804.0
2016-07-07 12:55:00,23.62,23.64,23.6,23.6,38967.0,23.187,23.2066,23.1673,23.1673,38967.0
2016-07-07 13:00:00,23.61,23.61,23.56,23.59,16180.0,23.1771,23.1771,23.1281,23.1575,16180.0
2016-07-07 13:05:00,23.59,23.61,23.57,23.58,11087.0,23.1575,23.1771,23.1379,23.1477,11087.0
2016-07-07 13:10:00,23.58,23.61,23.56,23.59,20841.0,23.1477,23.1771,23.1281,23.1575,20841.0
2016-07-07 13:15:00,23.59,23.65,23.59,23.64,10077.0,23.1575,23.2164,23.1575,23.2066,10077.0
2016-07-07 13:20:00,23.63,23.67,23.63,23.67,31792.0,23.1968,23.236,23.1968,23.236,31792.0
2016-07-07 13:25:00,23.67,23.71,23.67,23.71,31841.0,23.236,23.2753,23.236,23.2753,31841.0
2016-07-07 13:30:00,23.71,23.72,23.69,23.7,19036.0,23.2753,23.2851,23.2557,23.2655,19036.0
2016-07-07 13:35:00,23.7,23.73,23.7,23.73,5300.0,23.2655,23.2949,23.2655,23.2949,5300.0
2016-07-07 13:40:00,23.73,23.73,23.68,23.72,20932.0,23.2949,23.2949,23.2459,23.2851,20932.0
2016-07-07 13:45:00,23.71,23.71,23.66,23.7,20555.0,23.2753,23.2753,23.2262,23.2655,20555.0
2016-07-07 13:50:00,23.71,23.71,23.68,23.68,21092.0,23.2753,23.2753,23.2459,23.2459,21092.0
2016-07-07 13:55:00,23.69,23.74,23.69,23.72,33979.0,23.2557,23.3048,23.2557,23.2851,33979.0
2016-07-07 14:00:00,23.73,23.73,23.71,23.71,15052.0,23.2949,23.2949,23.2753,23.2753,15052.0
2016-07-07 14:05:00,23.71,23.71,23.65,23.66,22415.0,23.2753,23.2753,23.2164,23.2262,22415.0
2016-07-07 14:10:00,23.65,23.66,23.6,23.61,12379.0,23.2164,23.2262,23.1673,23.1771,12379.0
2016-07-07 14:15:00,23.61,23.63,23.6,23.6,22816.0,23.1771,23.1968,23.1673,23.1673,22816.0
2016-07-07 14:20:00,23.6,23.62,23.59,23.6,23011.0,23.1673,23.187,23.1575,23.1673,23011.0
2016-07-07 14:25:00,23.6,23.65,23.59,23.6,32372.0,23.1673,23.2164,23.1575,23.1673,32372.0
2016-07-07 14:30:00,23.61,23.62,23.57,23.57,32056.0,23.1771,23.187,23.1379,23.1379,32056.0
2016-07-07 14:35:00,23.57,23.58,23.55,23.57,24007.0,23.1379,23.1477,23.1182,23.1379,24007.0
2016-07-07 14:40:00,23.57,23.57,23.53,23.55,15688.0,23.1379,23.1379,23.0986,23.1182,15688.0
2016-07-07 14:45:00,23.55,23.57,23.54,23.56,11022.0,23.1182,23.1379,23.1084,23.1281,11022.0
2016-07-07 14:50:00,23.57,23.58,23.52,23.58,26999.0,23.1379,23.1477,23.0888,23.1477,26999.0
2016-07-07 14:55:00,23.59,23.59,23.54,23.55,6890.0,23.1575,23.1575,23.1084,23.1182,6890.0
2016-07-07 15:00:00,23.54,23.59,23.53,23.59,9865.0,23.1084,23.1575,23.0986,23.1575,9865.0
2016-07-07 15:05:00,23.58,23.63,23.58,23.63,12017.0,23.1477,23.1968,23.1477,23.1968,12017.0
2016-07-07 15:10:00,23.63,23.65,23.62,23.65,23800.0,23.1968,23.2164,23.187,23.2164,23800.0
2016-07-07 15:15:00,23.65,23.66,23.63,23.64,11422.0,23.2164,23.2262,23.1968,23.2066,11422.0
2016-07-07 15:20:00,23.64,23.65,23.62,23.63,13056.0,23.2066,23.2164,23.187,23.1968,13056.0
2016-07-07 15:25:00,23.63,23.64,23.62,23.64,15386.0,23.1968,23.2066,23.187,23.2066,15386.0
2016-07-07 15:30:00,23.64,23.68,23.64,23.66,30348.0,23.2066,23.2459,23.2066,23.2262,30348.0
2016-07-07 15:35:00,23.66,23.67,23.63,23.65,44564.0,23.2262,23.236,23.1968,23.2164,44564.0
2016-07-07 15:40:00,23.66,23.69,23.64,23.66,32836.0,23.2262,23.2557,23.2066,23.2262,32836.0
2016-07-07 15:45:00,23.66,23.69,23.66,23.67,36897.0,23.2262,23.2557,23.2262,23.236,36897.0
2016-07-07 15:50:00,23.67,23.68,23.64,23.67,89820.0,23.236,23.2459,23.2066,23.236,89820.0
2016-07-07 15:55:00,23.67,23.68,23.64,23.65,144962.0,23.236,23.2459,23.2066,23.2164,144962.0
2016-07-08 09:30:00,23.91,24.08,23.9,24.02,20294.0,23.4716,23.6385,23.4618,23.5796,20294.0
2016-07-08 09:35:00,24.04,24.1,24.03,24.06,9373.0,23.5993,23.6582,23.5894,23.6189,9373.0
2016-07-08 09:40:00,24.06,24.15,24.06,24.09,30100.0,23.6189,23.7072,23.6189,23.6483,30100.0
2016-07-08 09:45:00,24.1,24.18,24.1,24.17,53574.0,23.6582,23.7367,23.6582,23.7269,53574.0
2016-07-08 09:50:00,24.18,24.26,24.18,24.22,27156.0,23.7367,23.8152,23.7367,23.776,27156.0
2016-07-08 09:55:00,24.21,24.22,24.18,24.2,19760.0,23.7661,23.776,23.7367,23.7563,19760.0
2016-07-08 10:00:00,24.2,24.27,24.2,24.25,14650.0,23.7563,23.825,23.7563,23.8054,14650.0
2016-07-08 10:05:00,24.26,24.28,24.24,24.26,17779.0,23.8152,23.8349,23.7956,23.8152,17779.0
2016-07-08 10:10:00,24.26,24.28,24.24,24.27,8584.0,23.8152,23.8349,23.7956,23.825,8584.0
2016-07-08 10:15:00,24.28,24.28,24.18,24.18,12216.0,23.8349,23.8349,23.7367,23.7367,12216.0
2016-07-08 10:20:00,24.17,24.17,24.1,24.14,27667.0,23.7269,23.7269,23.6582,23.6974,27667.0
2016-07-08 10:25:00,24.14,24.17,24.12,24.15,12634.0,23.6974,23.7269,23.6778,23.7072,12634.0
2016-07-08 10:30:00,24.14,24.21,24.14,24.16,15626.0,23.6974,23.7661,23.6974,23.7171,15626.0
2016-07-08 10:35:00,24.17,24.23,24.17,24.22,8640.0,23.7269,23.7858,23.7269,23.776,8640.0
2016-07-08 10:40:00,24.22,24.27,24.22,24.26,11961.0,23.776,23.825,23.776,23.8152,11961.0
2016-07-08 10:45:00,24.26,24.3,24.26,24.3,10000.0,23.8152,23.8545,23.8152,23.8545,10000.0
2016-07-08 10:50:00,24.29,24.31,24.27,24.28,9761.0,23.8447,23.8643,23.825,23.8349,9761.0
2016-07-08 10:55:00,24.29,24.33,24.27,24.32,40004.0,23.8447,23.8839,23.825,23.8741,40004.0
2016-07-08 11:00:00,24.32,24.33,24.29,24.3,41155.0,23.8741,23.8839,23.8447,23.8545,41155.0
2016-07-08 11:05:00,24.3,24.34,24.3,24.31,21552.0,23.8545,23.8938,23.8545,23.8643,21552.0
2016-07-08 11:10:00,24.31,24.35,24.31,24.35,7953.0,23.8643,23.9036,23.8643,23.9036,7953.0
2016-07-08 11:15:00,24.34,24.38,24.34,24.38,10164.0,23.8938,23.933,23.8938,23.933,10164.0
2016-07-08 11:20:00,24.39,24.39,24.35,24.35,7445.0,23.9428,23.9428,23.9036,23.9036,7445.0
2016-07-08 11:25:00,24.36,24.4,24.36,24.39,22089.0,23.9134,23.9527,23.9134,23.9428,22089.0
2016-07-08 11:30:00,24.39,24.41,24.38,24.38,53010.0,23.9428,23.9625,23.933,23.933,53010.0
2016-07-08 11:35:00,24.38,24.39,24.37,24.39,27735.0,23.933,23.9428,23.9232,23.9428,27735.0
2016-07-08 11:40:00,24.39,24.41,24.39,24.4,11174.0,23.9428,23.9625,23.9428,23.9527,11174.0
2016-07-08 11:45:00,24.39,24.4,24.38,24.39,15341.0,23.9428,23.9527,23.933,23.9428,15341.0
2016-07-08 11:50:00,24.39,24.41,24.38,24.4,18919.0,23.9428,23.9625,23.933,23.9527,18919.0
2016-07-08 11:55:00,24.4,24.41,24.37,24.38,12227.0,23.9527,23.9625,23.9232,23.933,12227.0
2016-07-08 12:00:00,24.38,24.4,24.37,24.4,19024.0,23.933,23.9527,23.9232,23.9527,19024.0
2016-07-08 12:05:00,24.4,24.41,24.39,24.4,15624.0,23.9527,23.9625,23.9428,23.9527,15624.0
2016-07-08 12:10:00,24.41,24.41,24.38,24.4,20500.0,23.9625,23.9625,23.933,23.9527,20500.0
2016-07-08 12:15:00,24.4,24.41,24.4,24.4,26840.0,23.9527,23.9625,23.9527,23.9527,26840.0
2016-07-08 12:20:00,24.4,24.41,24.39,24.39,7700.0,23.9527,23.9625,23.9428,23.9428,7700.0
2016-07-08 12:25:00,24.39,24.4,24.39,24.39,1500.0,23.9428,23.9527,23.9428,23.9428,1500.0
2016-07-08 12:30:00,24.4,24.4,24.37,24.37,4390.0,23.9527,23.9527,23.9232,23.9232,4390.0
2016-07-08 12:35:00,24.37,24.39,24.37,24.38,8505.0,23.9232,23.9428,23.9232,23.933,8505.0
2016-07-08 12:40:00,24.39,24.43,24.39,24.42,13301.0,23.9428,23.9821,23.9428,23.9723,13301.0
2016-07-08 12:45:00,24.42,24.42,24.4,24.4,1300.0,23.9723,23.9723,23.9527,23.9527,1300.0
2016-07-08 12:50:00,24.4,24.42,24.4,24.41,25363.0,23.9527,23.9723,23.9527,23.9625,25363.0
2016-07-08 12:55:00,24.41,24.41,24.36,24.36,4726.0,23.9625,23.9625,23.9134,23.9134,4726.0
2016-07-08 13:00:00,24.37,24.37,24.35,24.35,3000.0,23.9232,23.9232,23.9036,23.9036,3000.0
2016-07-08 13:05:00,24.35,24.37,24.35,24.36,11889.0,23.9036,23.9232,23.9036,23.9134,11889.0
2016-07-08 13:10:00,24.36,24.36,24.35,24.36,7765.0,23.9134,23.9134,23.9036,23.9134,7765.0
2016-07-08 13:15:00,24.37,24.37,24.35,24.35,5982.0,23.9232,23.9232,23.9036,23.9036,5982.0
2016-07-08 13:20:00,24.35,24.36,24.33,24.34,5800.0,23.9036,23.9134,23.8839,23.8938,5800.0
2016-07-08 13:25:00,24.33,24.35,24.32,24.34,10293.0,23.8839,23.9036,23.8741,23.8938,10293.0
2016-07-08 13:30:00,24.34,24.35,24.34,24.34,9654.0,23.8938,23.9036,23.8938,23.8938,9654.0
2016-07-08 13:35:00,24.35,24.35,24.33,24.33,2648.0,23.9036,23.9036,23.8839,23.8839,2648.0
2016-07-08 13:40:00,24.34,24.37,24.33,24.35,12095.0,23.8938,23.9232,23.8839,23.9036,12095.0
2016-07-08 13:45:00,24.35,24.36,24.34,24.36,4600.0,23.9036,23.9134,23.8938,23.9134,4600.0
2016-07-08 13:50:00,24.36,24.37,24.35,24.36,3100.0,23.9134,23.9232,23.9036,23.9134,3100.0
2016-07-08 13:55:00,24.36,24.36,24.35,24.36,3472.0,23.9134,23.9134,23.9036,23.9134,3472.0
2016-07-08 14:00:00,24.35,24.36,24.34,24.35,9424.0,23.9036,23.9134,23.8938,23.9036,9424.0
2016-07-08 14:05:00,24.36,24.36,24.34,24.35,7400.0,23.9134,23.9134,23.8938,23.9036,7400.0
2016-07-08 14:10:00,24.35,24.35,24.34,24.35,3366.0,23.9036,23.9036,23.8938,23.9036,3366.0
2016-07-08 14:15:00,24.34,24.36,24.33,24.36,16618.0,23.8938,23.9134,23.8839,23.9134,16618.0
2016-07-08 14:20:00,24.36,24.37,24.35,24.35,24011.0,23.9134,23.9232,23.9036,23.9036,24011.0
2016-07-08 14:25:00,24.36,24.37,24.35,24.37,8401.0,23.9134,23.9232,23.9036,23.9232,8401.0
2016-07-08 14:30:00,24.36,24.37,24.35,24.35,14389.0,23.9134,23.9232,23.9036,23.9036,14389.0
2016-07-08 14:35:00,24.36,24.37,24.32,24.33,19446.0,23.9134,23.9232,23.8741,23.8839,19446.0
2016-07-08 14:40:00,24.32,24.35,24.32,24.34,30704.0,23.8741,23.9036,23.8741,23.8938,30704.0
2016-07-08 14:45:00,24.34,24.35,24.32,24.34,17612.0,23.8938,23.9036,23.8741,23.8938,17612.0
2016-07-08 14:50:00,24.34,24.36,24.33,24.36,60335.0,23.8938,23.9134,23.8839,23.9134,60335.0
2016-07-08 14:55:00,24.35,24.36,24.3,24.3,14011.0,23.9036,23.9134,23.8545,23.8545,14011.0
2016-07-08 15:00:00,24.31,24.31,24.29,24.3,17083.0,23.8643,23.8643,23.8447,23.8545,17083.0
2016-07-08 15:05:00,24.29,24.31,24.28,24.29,64486.0,23.8447,23.8643,23.8349,23.8447,64486.0
2016-07-08 15:10:00,24.3,24.31,24.28,24.29,24861.0,23.8545,23.8643,23.8349,23.8447,24861.0
2016-07-08 15:15:00,24.29,24.3,24.28,24.28,15835.0,23.8447,23.8545,23.8349,23.8349,15835.0
2016-07-08 15:20:00,24.28,24.31,24.27,24.29,36844.0,23.8349,23.8643,23.825,23.8447,36844.0
2016-07-08 15:25:00,24.28,24.29,24.27,24.27,10962.0,23.8349,23.8447,23.825,23.825,10962.0
2016-07-08 15:30:00,24.28,24.3,24.27,24.3,28222.0,23.8349,23.8545,23.825,23.8545,28222.0
2016-07-08 15:35:00,24.3,24.33,24.27,24.32,44886.0,23.8545,23.8839,23.825,23.8741,44886.0
2016-07-08 15:40:00,24.32,24.32,24.29,24.3,20642.0,23.8741,23.8741,23.8447,23.8545,20642.0
2016-07-08 15:45:00,24.29,24.32,24.28,24.3,36717.0,23.8447,23.8741,23.8349,23.8545,36717.0
2016-07-08 15:50:00,24.3,24.33,24.3,24.33,44437.0,23.8545,23.8839,23.8545,23.8839,44437.0
2016-07-08 15:55:00,24.33,24.36,24.32,24.34,174846.0,23.8839,23.9134,23.8741,23.8938,174846.0
2016-07-11 09:30:00,24.49,24.71,24.48,24.66,32044.0,24.041,24.257,24.0312,24.2079,32044.0
2016-07-11 09:35:00,24.69,24.77,24.68,24.77,27379.0,24.2373,24.3159,24.2275,24.3159,27379.0
2016-07-11 09:40:00,24.77,24.82,24.72,24.74,29404.0,24.3159,24.365,24.2668,24.2864,29404.0
2016-07-11 09:45:00,24.74,24.78,24.68,24.7,15008.0,24.2864,24.3257,24.2275,24.2472,15008.0
2016-07-11 09:50:00,24.71,24.71,24.65,24.66,14044.0,24.257,24.257,24.1981,24.2079,14044.0
2016-07-11 09:55:00,24.65,24.66,24.61,24.66,7104.0,24.1981,24.2079,24.1588,24.2079,7104.0
2016-07-11 10:00:00,24.66,24.69,24.63,24.68,36882.0,24.2079,24.2373,24.1784,24.2275,36882.0
2016-07-11 10:05:00,24.68,24.75,24.68,24.74,24202.0,24.2275,24.2962,24.2275,24.2864,24202.0
2016-07-11 10:10:00,24.74,24.74,24.67,24.69,22229.0,24.2864,24.2864,24.2177,24.2373,22229.0
2016-07-11 10:15:00,24.69,24.71,24.68,24.69,11474.0,24.2373,24.257,24.2275,24.2373,11474.0
2016-07-11 10:20:00,24.68,24.72,24.66,24.67,27421.0,24.2275,24.2668,24.2079,24.2177,27421.0
2016-07-11 10:25:00,24.66,24.67,24.61,24.62,12930.0,24.2079,24.2177,24.1588,24.1686,12930.0
2016-07-11 10:30:00,24.62,24.67,24.62,24.67,13571.0,24.1686,24.2177,24.1686,24.2177,13571.0
2016-07-11 10:35:00,24.67,24.69,24.64,24.68,41519.0,24.2177,24.2373,24.1883,24.2275,41519.0
2016-07-11 10:40:00,24.68,24.68,24.63,24.67,15253.0,24.2275,24.2275,24.1784,24.2177,15253.0
2016-07-11 10:45:00,24.67,24.7,24.67,24.7,20080.0,24.2177,24.2472,24.2177,24.2472,20080.0
2016-07-11 10:50:00,24.71,24.77,24.71,24.77,20530.0,24.257,24.3159,24.257,24.3159,20530.0
2016-07-11 10:55:00,24.77,24.8,24.75,24.79,27948.0,24.3159,24.3453,24.2962,24.3355,27948.0
2016-07-11 11:00:00,24.78,24.8,24.77,24.79,14278.0,24.3257,24.3453,24.3159,24.3355,14278.0
2016-07-11 11:05:00,24.79,24.82,24.79,24.79,17514.0,24.3355,24.365,24.3355,24.3355,17514.0
2016-07-11 11:10:00,24.8,24.81,24.79,24.81,8302.0,24.3453,24.3551,24.3355,24.3551,8302.0
2016-07-11 11:15:00,24.81,24.81,24.75,24.79,20880.0,24.3551,24.3551,24.2962,24.3355,20880.0
2016-07-11 11:20:00,24.78,24.78,24.72,24.72,18108.0,24.3257,24.3257,24.2668,24.2668,18108.0
2016-07-11 11:25:00,24.72,24.73,24.72,24.73,7401.0,24.2668,24.2766,24.2668,24.2766,7401.0
2016-07-11 11:30:00,24.73,24.77,24.73,24.76,10277.0,24.2766,24.3159,24.2766,24.3061,10277.0
2016-07-11 11:35:00,24.76,24.77,24.74,24.77,18809.0,24.3061,24.3159,24.2864,24.3159,18809.0
2016-07-11 11:40:00,24.77,24.78,24.75,24.76,5935.0,24.3159,24.3257,24.2962,24.3061,5935.0
2016-07-11 11:45:00,24.75,24.77,24.73,24.76,16598.0,24.2962,24.3159,24.2766,24.3061,16598.0
2016-07-11 11:50:00,24.76,24.78,24.75,24.78,5813.0,24.3061,24.3257,24.2962,24.3257,5813.0
2016-07-11 11:55:00,24.78,24.78,24.74,24.75,15590.0,24.3257,24.3257,24.2864,24.2962,15590.0
2016-07-11 12:00:00,24.75,24.75,24.73,24.73,6304.0,24.2962,24.2962,24.2766,24.2766,6304.0
2016-07-11 12:05:00,24.73,24.75,24.72,24.73,14686.0,24.2766,24.2962,24.2668,24.2766,14686.0
2016-07-11 12:10:00,24.73,24.73,24.72,24.73,5398.0,24.2766,24.2766,24.2668,24.2766,5398.0
2016-07-11 12:15:00,24.73,24.74,24.72,24.74,9310.0,24.2766,24.2864,24.2668,24.2864,9310.0
2016-07-11 12:20:00,24.73,24.75,24.73,24.75,10832.0,24.2766,24.2962,24.2766,24.2962,10832.0
2016-07-11 12:25:00,24.74,24.75,24.74,24.75,3190.0,24.2864,24.2962,24.2864,24.2962,3190.0
2016-07-11 12:30:00,24.75,24.76,24.75,24.75,11240.0,24.2962,24.3061,24.2962,24.2962,11240.0
2016-07-11 12:35:00,24.75,24.78,24.74,24.78,14954.0,24.2962,24.3257,24.2864,24.3257,14954.0
2016-07-11 12:40:00,24.78,24.78,24.77,24.77,4792.0,24.3257,24.3257,24.3159,24.3159,4792.0
2016-07-11 12:45:00,24.77,24.8,24.77,24.78,8200.0,24.3159,24.3453,24.3159,24.3257,8200.0
2016-07-11 12:50:00,24.79,24.8,24.78,24.79,3355.0,24.3355,24.3453,24.3257,24.3355,3355.0
2016-07-11 12:55:00,24.8,24.8,24.76,24.76,18986.0,24.3453,24.3453,24.3061,24.3061,18986.0
2016-07-11 13:00:00,24.77,24.78,24.76,24.76,18561.0,24.3159,24.3257,24.3061,24.3061,18561.0
2016-07-11 13:05:00,24.76,24.78,24.75,24.77,9751.0,24.3061,24.3257,24.2962,24.3159,9751.0
2016-07-11 13:10:00,24.77,24.78,24.76,24.77,6590.0,24.3159,24.3257,24.3061,24.3159,6590.0
2016-07-11 13:15:00,24.77,24.77,24.76,24.76,5993.0,24.3159,24.3159,24.3061,24.3061,5993.0
2016-07-11 13:20:00,24.76,24.76,24.74,24.76,24982.0,24.3061,24.3061,24.2864,24.3061,24982.0
2016-07-11 13:25:00,24.75,24.77,24.74,24.75,13992.0,24.2962,24.3159,24.2864,24.2962,13992.0
2016-07-11 13:30:00,24.75,24.76,24.74,24.76,14625.0,24.2962,24.3061,24.2864,24.3061,14625.0
2016-07-11 13:35:00,24.74,24.77,24.74,24.77,4891.0,24.2864,24.3159,24.2864,24.3159,4891.0
2016-07-11 13:40:00,24.76,24.76,24.73,24.73,14745.0,24.3061,24.3061,24.2766,24.2766,14745.0
2016-07-11 13:45:00,24.73,24.75,24.73,24.74,46687.0,24.2766,24.2962,24.2766,24.2864,46687.0
2016-07-11 13:50:00,24.74,24.75,24.74,24.74,3531.0,24.2864,24.2962,24.2864,24.2864,3531.0
2016-07-11 13:55:00,24.74,24.76,24.72,24.73,17710.0,24.2864,24.3061,24.2668,24.2766,17710.0
2016-07-11 14:00:00,24.73,24.74,24.71,24.72,6409.0,24.2766,24.2864,24.257,24.2668,6409.0
2016-07-11 14:05:00,24.71,24.74,24.71,24.74,35511.0,24.257,24.2864,24.257,24.2864,35511.0
2016-07-11 14:10:00,24.74,24.74,24.72,24.73,2817.0,24.2864,24.2864,24.2668,24.2766,2817.0
2016-07-11 14:15:00,24.73,24.73,24.72,24.72,7506.0,24.2766,24.2766,24.2668,24.2668,7506.0
2016-07-11 14:20:00,24.73,24.74,24.72,24.74,4956.0,24.2766,24.2864,24.2668,24.2864,4956.0
2016-07-11 14:25:00,24.73,24.76,24.73,24.74,10758.0,24.2766,24.3061,24.2766,24.2864,10758.0
2016-07-11 14:30:00,24.74,24.75,24.73,24.74,6100.0,24.2864,24.2962,24.2766,24.2864,6100.0
2016-07-11 14:35:00,24.74,24.77,24.74,24.77,12034.0,24.2864,24.3159,24.2864,24.3159,12034.0
2016-07-11 14:40:00,24.76,24.77,24.75,24.75,7081.0,24.3061,24.3159,24.2962,24.2962,7081.0
2016-07-11 14:45:00,24.75,24.75,24.74,24.75,18854.0,24.2962,24.2962,24.2864,24.2962,18854.0
2016-07-11 14:50:00,24.75,24.75,24.73,24.73,97178.0,24.2962,24.2962,24.2766,24.2766,97178.0
2016-07-11 14:55:00,24.73,24.74,24.71,24.73,20149.0,24.2766,24.2864,24.257,24.2766,20149.0
2016-07-11 15:00:00,24.73,24.75,24.73,24.73,32136.0,24.2766,24.2962,24.2766,24.2766,32136.0
2016-07-11 15:05:00,24.73,24.75,24.72,24.74,24559.0,24.2766,24.2962,24.2668,24.2864,24559.0
2016-07-11 15:10:00,24.74,24.75,24.74,24.75,7721.0,24.2864,24.2962,24.2864,24.2962,7721.0
2016-07-11 15:15:00,24.75,24.76,24.74,24.74,10138.0,24.2962,24.3061,24.2864,24.2864,10138.0
2016-07-11 15:20:00,24.73,24.75,24.73,24.74,8988.0,24.2766,24.2962,24.2766,24.2864,8988.0
2016-07-11 15:25:00,24.74,24.74,24.72,24.72,14558.0,24.2864,24.2864,24.2668,24.2668,14558.0
2016-07-11 15:30:00,24.73,24.73,24.69,24.69,11592.0,24.2766,24.2766,24.2373,24.2373,11592.0
2016-07-11 15:35:00,24.69,24.72,24.69,24.71,17957.0,24.2373,24.2668,24.2373,24.257,17957.0
2016-07-11 15:40:00,24.71,24.72,24.69,24.7,12100.0,24.257,24.2668,24.2373,24.2472,12100.0
2016-07-11 15:45:00,24.69,24.7,24.67,24.67,18198.0,24.2373,24.2472,24.2177,24.2177,18198.0
2016-07-11 15:50:00,24.67,24.68,24.66,24.67,23676.0,24.2177,24.2275,24.2079,24.2177,23676.0
2016-07-11 15:55:00,24.67,24.68,24.66,24.67,91348.0,24.2177,24.2275,24.2079,24.2177,91348.0
2016-07-12 09:30:00,24.9,24.94,24.86,24.9,25902.0,24.4435,24.4828,24.4042,24.4435,25902.0
2016-07-12 09:35:00,24.91,24.98,24.89,24.93,28533.0,24.4533,24.522,24.4337,24.4729,28533.0
2016-07-12 09:40:00,24.93,24.99,24.91,24.97,57289.0,24.4729,24.5318,24.4533,24.5122,57289.0
2016-07-12 09:45:00,24.97,25.0,24.96,24.99,32420.0,24.5122,24.5417,24.5024,24.5318,32420.0
2016-07-12 09:50:00,24.98,25.04,24.98,25.04,87803.0,24.522,24.5809,24.522,24.5809,87803.0
2016-07-12 09:55:00,25.04,25.09,25.03,25.09,80384.0,24.5809,24.63,24.5711,24.63,80384.0
2016-07-12 10:00:00,25.07,25.08,25.04,25.07,30981.0,24.6104,24.6202,24.5809,24.6104,30981.0
2016-07-12 10:05:00,25.07,25.08,25.04,25.05,36704.0,24.6104,24.6202,24.5809,24.5907,36704.0
2016-07-12 10:10:00,25.05,25.08,24.99,24.99,54375.0,24.5907,24.6202,24.5318,24.5318,54375.0
2016-07-12 10:15:00,24.99,25.06,24.99,25.02,19491.0,24.5318,24.6006,24.5318,24.5613,19491.0
2016-07-12 10:20:00,25.02,25.04,25.0,25.01,21469.0,24.5613,24.5809,24.5417,24.5515,21469.0
2016-07-12 10:25:00,25.01,25.08,25.0,25.06,32817.0,24.5515,24.6202,24.5417,24.6006,32817.0
2016-07-12 10:30:00,25.06,25.07,25.05,25.05,10362.0,24.6006,24.6104,24.5907,24.5907,10362.0
2016-07-12 10:35:00,25.05,25.07,25.05,25.06,22212.0,24.5907,24.6104,24.5907,24.6006,22212.0
2016-07-12 10:40:00,25.07,25.09,25.04,25.06,18049.0,24.6104,24.63,24.5809,24.6006,18049.0
2016-07-12 10:45:00,25.06,25.07,25.04,25.07,19587.0,24.6006,24.6104,24.5809,24.6104,19587.0
2016-07-12 10:50:00,25.07,25.08,25.03,25.06,10825.0,24.6104,24.6202,24.5711,24.6006,10825.0
2016-07-12 10:55:00,25.06,25.12,25.05,25.11,26937.0,24.6006,24.6595,24.5907,24.6496,26937.0
2016-07-12 11:00:00,25.11,25.11,25.07,25.1,25814.0,24.6496,24.6496,24.6104,24.6398,25814.0
2016-07-12 11:05:00,25.1,25.12,25.07,25.1,20401.0,24.6398,24.6595,24.6104,24.6398,20401.0
2016-07-12 11:10:00,25.1,25.17,25.1,25.15,25215.0,24.6398,24.7085,24.6398,24.6889,25215.0
2016-07-12 11:15:00,25.15,25.17,25.14,25.17,29049.0,24.6889,24.7085,24.6791,24.7085,29049.0
2016-07-12 11:20:00,25.17,25.18,25.16,25.18,20405.0,24.7085,24.7184,24.6987,24.7184,20405.0
2016-07-12 11:25:00,25.18,25.24,25.18,25.2,20248.0,24.7184,24.7773,24.7184,24.738,20248.0
2016-07-12 11:30:00,25.21,25.21,25.17,25.17,18410.0,24.7478,24.7478,24.7085,24.7085,18410.0
2016-07-12 11:35:00,25.17,25.27,25.16,25.27,41391.0,24.7085,24.8067,24.6987,24.8067,41391.0
2016-07-12 11:40:00,25.26,25.28,25.25,25.28,29469.0,24.7969,24.8165,24.7871,24.8165,29469.0
2016-07-12 11:45:00,25.28,25.31,25.27,25.28,42336.0,24.8165,24.846,24.8067,24.8165,42336.0
2016-07-12 11:50:00,25.28,25.31,25.27,25.3,19075.0,24.8165,24.846,24.8067,24.8362,19075.0
2016-07-12 11:55:00,25.3,25.35,25.3,25.35,33950.0,24.8362,24.8852,24.8362,24.8852,33950.0
2016-07-12 12:00:00,25.34,25.38,25.34,25.36,27066.0,24.8754,24.9147,24.8754,24.8951,27066.0
2016-07-12 12:05:00,25.36,25.37,25.33,25.35,21140.0,24.8951,24.9049,24.8656,24.8852,21140.0
2016-07-12 12:10:00,25.35,25.37,25.34,25.36,14330.0,24.8852,24.9049,24.8754,24.8951,14330.0
2016-07-12 12:15:00,25.35,25.4,25.35,25.38,18153.0,24.8852,24.9343,24.8852,24.9147,18153.0
2016-07-12 12:20:00,25.38,25.41,25.37,25.41,27699.0,24.9147,24.9441,24.9049,24.9441,27699.0
2016-07-12 12:25:00,25.41,25.41,25.39,25.39,24310.0,24.9441,24.9441,24.9245,24.9245,24310.0
2016-07-12 12:30:00,25.39,25.44,25.39,25.44,26460.0,24.9245,24.9736,24.9245,24.9736,26460.0
2016-07-12 12:35:00,25.43,25.44,25.37,25.39,93653.0,24.9638,24.9736,24.9049,24.9245,93653.0
2016-07-12 12:40:00,25.39,25.39,25.38,25.39,23907.0,24.9245,24.9245,24.9147,24.9245,23907.0
2016-07-12 12:45:00,25.38,25.42,25.38,25.39,101646.0,24.9147,24.954,24.9147,24.9245,101646.0
2016-07-12 12:50:00,25.39,25.42,25.38,25.41,29383.0,24.9245,24.954,24.9147,24.9441,29383.0
2016-07-12 12:55:00,25.41,25.43,25.4,25.43,24192.0,24.9441,24.9638,24.9343,24.9638,24192.0
2016-07-12 13:00:00,25.42,25.45,25.42,25.42,19124.0,24.954,24.9834,24.954,24.954,19124.0
2016-07-12 13:05:00,25.43,25.46,25.43,25.44,27306.0,24.9638,24.9932,24.9638,24.9736,27306.0
2016-07-12 13:10:00,25.43,25.44,25.41,25.43,17573.0,24.9638,24.9736,24.9441,24.9638,17573.0
2016-07-12 13:15:00,25.43,25.47,25.42,25.46,22843.0,24.9638,25.003,24.954,24.9932,22843.0
2016-07-12 13:20:00,25.45,25.46,25.4,25.41,21626.0,24.9834,24.9932,24.9343,24.9441,21626.0
2016-07-12 13:25:00,25.41,25.44,25.4,25.42,19410.0,24.9441,24.9736,24.9343,24.954,19410.0
2016-07-12 13:30:00,25.42,25.46,25.42,25.44,14463.0,24.954,24.9932,24.954,24.9736,14463.0
2016-07-12 13:35:00,25.44,25.45,25.42,25.43,12762.0,24.9736,24.9834,24.954,24.9638,12762.0
2016-07-12 13:40:00,25.43,25.45,25.43,25.44,18809.0,24.9638,24.9834,24.9638,24.9736,18809.0
2016-07-12 13:45:00,25.44,25.45,25.42,25.42,23569.0,24.9736,24.9834,24.954,24.954,23569.0
2016-07-12 13:50:00,25.43,25.45,25.42,25.42,25152.0,24.9638,24.9834,24.954,24.954,25152.0
2016-07-12 13:55:00,25.42,25.42,25.36,25.38,18858.0,24.954,24.954,24.8951,24.9147,18858.0
2016-07-12 14:00:00,25.38,25.39,25.36,25.38,30904.0,24.9147,24.9245,24.8951,24.9147,30904.0
2016-07-12 14:05:00,25.38,25.41,25.38,25.4,21602.0,24.9147,24.9441,24.9147,24.9343,21602.0
2016-07-12 14:10:00,25.4,25.41,25.39,25.4,19013.0,24.9343,24.9441,24.9245,24.9343,19013.0
2016-07-12 14:15:00,25.41,25.41,25.4,25.4,6740.0,24.9441,24.9441,24.9343,24.9343,6740.0
2016-07-12 14:20:00,25.4,25.41,25.37,25.38,16094.0,24.9343,24.9441,24.9049,24.9147,16094.0
2016-07-12 14:25:00,25.38,25.39,25.36,25.37,10708.0,24.9147,24.9245,24.8951,24.9049,10708.0
2016-07-12 14:30:00,25.37,25.39,25.37,25.38,11323.0,24.9049,24.9245,24.9049,24.9147,11323.0
2016-07-12 14:35:00,25.37,25.41,25.36,25.41,23145.0,24.9049,24.9441,24.8951,24.9441,23145.0
2016-07-12 14:40:00,25.42,25.42,25.39,25.41,17956.0,24.954,24.954,24.9245,24.9441,17956.0
2016-07-12 14:45:00,25.41,25.42,25.39,25.42,26314.0,24.9441,24.954,24.9245,24.954,26314.0
2016-07-12 14:50:00,25.43,25.45,25.42,25.44,25675.0,24.9638,24.9834,24.954,24.9736,25675.0
2016-07-12 14:55:00,25.44,25.46,25.41,25.44,42244.0,24.9736,24.9932,24.9441,24.9736,42244.0
2016-07-12 15:00:00,25.44,25.45,25.42,25.42,13943.0,24.9736,24.9834,24.954,24.954,13943.0
2016-07-12 15:05:00,25.41,25.42,25.39,25.39,16239.0,24.9441,24.954,24.9245,24.9245,16239.0
2016-07-12 15:10:00,25.39,25.41,25.39,25.4,12756.0,24.9245,24.9441,24.9245,24.9343,12756.0
2016-07-12 15:15:00,25.4,25.4,25.36,25.37,19700.0,24.9343,24.9343,24.8951,24.9049,19700.0
2016-07-12 15:20:00,25.37,25.39,25.36,25.39,27516.0,24.9049,24.9245,24.8951,24.9245,27516.0
2016-07-12 15:25:00,25.39,25.42,25.39,25.41,33094.0,24.9245,24.954,24.9245,24.9441,33094.0
2016-07-12 15:30:00,25.4,25.41,25.38,25.39,26109.0,24.9343,24.9441,24.9147,24.9245,26109.0
2016-07-12 15:35:00,25.39,25.42,25.38,25.4,36070.0,24.9245,24.954,24.9147,24.9343,36070.0
2016-07-12 15:40:00,25.4,25.41,25.37,25.37,20203.0,24.9343,24.9441,24.9049,24.9049,20203.0
2016-07-12 15:45:00,25.37,25.38,25.36,25.36,41895.0,24.9049,24.9147,24.8951,24.8951,41895.0
2016-07-12 15:50:00,25.36,25.37,25.35,25.36,55219.0,24.8951,24.9049,24.8852,24.8951,55219.0
2016-07-12 15:55:00,25.36,25.39,25.35,25.39,81202.0,24.8951,24.9245,24.8852,24.9245,81202.0
2016-07-13 09:30:00,25.44,25.49,25.38,25.39,19694.0,24.9736,25.0227,24.9147,24.9245,19694.0
2016-07-13 09:35:00,25.39,25.46,25.39,25.42,17841.0,24.9245,24.9932,24.9245,24.954,17841.0
2016-07-13 09:40:00,25.43,25.43,25.29,25.3,35863.0,24.9638,24.9638,24.8263,24.8362,35863.0
2016-07-13 09:45:00,25.31,25.34,25.29,25.3,24678.0,24.846,24.8754,24.8263,24.8362,24678.0
2016-07-13 09:50:00,25.3,25.33,25.29,25.3,13579.0,24.8362,24.8656,24.8263,24.8362,13579.0
2016-07-13 09:55:00,25.31,25.38,25.31,25.37,48139.0,24.846,24.9147,24.846,24.9049,48139.0
2016-07-13 10:00:00,25.38,25.4,25.36,25.37,32004.0,24.9147,24.9343,24.8951,24.9049,32004.0
2016-07-13 10:05:00,25.37,25.38,25.34,25.34,38156.0,24.9049,24.9147,24.8754,24.8754,38156.0
2016-07-13 10:10:00,25.34,25.38,25.33,25.35,53342.0,24.8754,24.9147,24.8656,24.8852,53342.0
2016-07-13 10:15:00,25.36,25.36,25.31,25.33,77809.0,24.8951,24.8951,24.846,24.8656,77809.0
2016-07-13 10:20:00,25.33,25.33,25.3,25.3,18674.0,24.8656,24.8656,24.8362,24.8362,18674.0
2016-07-13 10:25:00,25.3,25.3,25.26,25.26,24300.0,24.8362,24.8362,24.7969,24.7969,24300.0
2016-07-13 10:30:00,25.26,25.33,25.26,25.29,80188.0,24.7969,24.8656,24.7969,24.8263,80188.0
2016-07-13 10:35:00,25.28,25.32,25.28,25.28,11007.0,24.8165,24.8558,24.8165,24.8165,11007.0
2016-07-13 10:40:00,25.28,25.32,25.28,25.32,11765.0,24.8165,24.8558,24.8165,24.8558,11765.0
2016-07-13 10:45:00,25.32,25.33,25.25,25.28,44542.0,24.8558,24.8656,24.7871,24.8165,44542.0
2016-07-13 10:50:00,25.28,25.3,25.27,25.29,35892.0,24.8165,24.8362,24.8067,24.8263,35892.0
2016-07-13 10:55:00,25.29,25.3,25.27,25.28,9699.0,24.8263,24.8362,24.8067,24.8165,9699.0
2016-07-13 11:00:00,25.27,25.34,25.27,25.34,34368.0,24.8067,24.8754,24.8067,24.8754,34368.0
2016-07-13 11:05:00,25.33,25.33,25.28,25.29,25026.0,24.8656,24.8656,24.8165,24.8263,25026.0
2016-07-13 11:10:00,25.29,25.31,25.27,25.28,21718.0,24.8263,24.846,24.8067,24.8165,21718.0
2016-07-13 11:15:00,25.28,25.29,25.21,25.22,26217.0,24.8165,24.8263,24.7478,24.7576,26217.0
2016-07-13 11:20:00,25.22,25.24,25.19,25.19,10255.0,24.7576,24.7773,24.7282,24.7282,10255.0
2016-07-13 11:25:00,25.19,25.19,25.14,25.15,17339.0,24.7282,24.7282,24.6791,24.6889,17339.0
2016-07-13 11:30:00,25.16,25.18,25.11,25.18,48097.0,24.6987,24.7184,24.6496,24.7184,48097.0
2016-07-13 11:35:00,25.18,25.18,25.11,25.12,25447.0,24.7184,24.7184,24.6496,24.6595,25447.0
2016-07-13 11:40:00,25.11,25.17,25.11,25.11,12112.0,24.6496,24.7085,24.6496,24.6496,12112.0
2016-07-13 11:45:00,25.1,25.17,25.08,25.12,35865.0,24.6398,24.7085,24.6202,24.6595,35865.0
2016-07-13 11:50:00,25.12,25.2,25.11,25.19,20719.0,24.6595,24.738,24.6496,24.7282,20719.0
2016-07-13 11:55:00,25.19,25.23,25.17,25.21,15364.0,24.7282,24.7674,24.7085,24.7478,15364.0
2016-07-13 12:00:00,25.21,25.21,25.2,25.21,5500.0,24.7478,24.7478,24.738,24.7478,5500.0
2016-07-13 12:05:00,25.21,25.22,25.15,25.2,71510.0,24.7478,24.7576,24.6889,24.738,71510.0
2016-07-13 12:10:00,25.2,25.22,25.19,25.2,11710.0,24.738,24.7576,24.7282,24.738,11710.0
2016-07-13 12:15:00,25.2,25.25,25.2,25.23,10000.0,24.738,24.7871,24.738,24.7674,10000.0
2016-07-13 12:20:00,25.24,25.24,25.23,25.23,3600.0,24.7773,24.7773,24.7674,24.7674,3600.0
2016-07-13 12:25:00,25.23,25.24,25.21,25.23,8998.0,24.7674,24.7773,24.7478,24.7674,8998.0
2016-07-13 12:30:00,25.23,25.24,25.22,25.24,3318.0,24.7674,24.7773,24.7576,24.7773,3318.0
2016-07-13 12:35:00,25.23,25.24,25.19,25.21,16382.0,24.7674,24.7773,24.7282,24.7478,16382.0
2016-07-13 12:40:00,25.22,25.26,25.21,25.24,5193.0,24.7576,24.7969,24.7478,24.7773,5193.0
2016-07-13 12:45:00,25.25,25.25,25.23,25.23,5108.0,24.7871,24.7871,24.7674,24.7674,5108.0
2016-07-13 12:50:00,25.24,25.25,25.23,25.25,18290.0,24.7773,24.7871,24.7674,24.7871,18290.0
2016-07-13 12:55:00,25.25,25.28,25.25,25.26,7009.0,24.7871,24.8165,24.7871,24.7969,7009.0
2016-07-13 13:00:00,25.27,25.29,25.24,25.27,16129.0,24.8067,24.8263,24.7773,24.8067,16129.0
2016-07-13 13:05:00,25.27,25.31,25.27,25.3,10894.0,24.8067,24.846,24.8067,24.8362,10894.0
2016-07-13 13:10:00,25.3,25.33,25.28,25.32,27845.0,24.8362,24.8656,24.8165,24.8558,27845.0
2016-07-13 13:15:00,25.33,25.34,25.31,25.31,3073.0,24.8656,24.8754,24.846,24.846,3073.0
2016-07-13 13:20:00,25.32,25.32,25.29,25.29,3570.0,24.8558,24.8558,24.8263,24.8263,3570.0
2016-07-13 13:25:00,25.29,25.3,25.26,25.28,40121.0,24.8263,24.8362,24.7969,24.8165,40121.0
2016-07-13 13:30:00,25.28,25.3,25.27,25.28,14900.0,24.8165,24.8362,24.8067,24.8165,14900.0
2016-07-13 13:35:00,25.29,25.31,25.28,25.31,32442.0,24.8263,24.846,24.8165,24.846,32442.0
2016-07-13 13:40:00,25.31,25.33,25.29,25.29,32023.0,24.846,24.8656,24.8263,24.8263,32023.0
2016-07-13 13:45:00,25.29,25.34,25.29,25.33,6700.0,24.8263,24.8754,24.8263,24.8656,6700.0
2016-07-13 13:50:00,25.33,25.34,25.27,25.28,30006.0,24.8656,24.8754,24.8067,24.8165,30006.0
2016-07-13 13:55:00,25.28,25.31,25.28,25.29,9299.0,24.8165,24.846,24.8165,24.8263,9299.0
2016-07-13 14:00:00,25.29,25.31,25.28,25.28,10330.0,24.8263,24.846,24.8165,24.8165,10330.0
2016-07-13 14:05:00,25.29,25.33,25.28,25.31,20150.0,24.8263,24.8656,24.8165,24.846,20150.0
2016-07-13 14:10:00,25.32,25.34,25.31,25.31,11082.0,24.8558,24.8754,24.846,24.846,11082.0
2016-07-13 14:15:00,25.31,25.31,25.29,25.29,8262.0,24.846,24.846,24.8263,24.8263,8262.0
2016-07-13 14:20:00,25.3,25.31,25.28,25.28,16947.0,24.8362,24.846,24.8165,24.8165,16947.0
2016-07-13 14:25:00,25.29,25.31,25.27,25.29,70076.0,24.8263,24.846,24.8067,24.8263,70076.0
2016-07-13 14:30:00,25.29,25.31,25.26,25.28,14844.0,24.8263,24.846,24.7969,24.8165,14844.0
2016-07-13 14:35:00,25.28,25.31,25.26,25.31,41243.0,24.8165,24.846,24.7969,24.846,41243.0
2016-07-13 14:40:00,25.3,25.31,25.29,25.3,9544.0,24.8362,24.846,24.8263,24.8362,9544.0
2016-07-13 14:45:00,25.3,25.31,25.29,25.3,8149.0,24.8362,24.846,24.8263,24.8362,8149.0
2016-07-13 14:50:00,25.3,25.31,25.28,25.28,10500.0,24.8362,24.846,24.8165,24.8165,10500.0
2016-07-13 14:55:00,25.28,25.31,25.26,25.31,24981.0,24.8165,24.846,24.7969,24.846,24981.0
2016-07-13 15:00:00,25.3,25.33,25.3,25.33,7300.0,24.8362,24.8656,24.8362,24.8656,7300.0
2016-07-13 15:05:00,25.32,25.35,25.31,25.34,36671.0,24.8558,24.8852,24.846,24.8754,36671.0
2016-07-13 15:10:00,25.34,25.35,25.33,25.33,24912.0,24.8754,24.8852,24.8656,24.8656,24912.0
2016-07-13 15:15:00,25.34,25.36,25.33,25.36,12659.0,24.8754,24.8951,24.8656,24.8951,12659.0
2016-07-13 15:20:00,25.36,25.36,25.33,25.35,23137.0,24.8951,24.8951,24.8656,24.8852,23137.0
2016-07-13 15:25:00,25.36,25.37,25.35,25.36,23239.0,24.8951,24.9049,24.8852,24.8951,23239.0
2016-07-13 15:30:00,25.36,25.38,25.34,25.37,33701.0,24.8951,24.9147,24.8754,24.9049,33701.0
2016-07-13 15:35:00,25.38,25.42,25.37,25.39,71225.0,24.9147,24.954,24.9049,24.9245,71225.0
2016-07-13 15:40:00,25.4,25.42,25.39,25.41,42059.0,24.9343,24.954,24.9245,24.9441,42059.0
2016-07-13 15:45:00,25.41,25.42,25.39,25.41,56453.0,24.9441,24.954,24.9245,24.9441,56453.0
2016-07-13 15:50:00,25.41,25.43,25.39,25.43,134107.0,24.9441,24.9638,24.9245,24.9638,134107.0
2016-07-13 15:55:00,25.42,25.44,25.41,25.42,265511.0,24.954,24.9736,24.9441,24.954,265511.0
2016-07-14 09:30:00,25.68,25.77,25.63,25.73,27183.0,25.2092,25.2975,25.1601,25.2583,27183.0
2016-07-14 09:35:00,25.76,25.76,25.71,25.75,7176.0,25.2877,25.2877,25.2386,25.2779,7176.0
2016-07-14 09:40:00,25.74,25.74,25.61,25.61,24530.0,25.2681,25.2681,25.1405,25.1405,24530.0
2016-07-14 09:45:00,25.6,25.62,25.54,25.54,57089.0,25.1307,25.1503,25.0718,25.0718,57089.0
2016-07-14 09:50:00,25.55,25.62,25.54,25.62,30150.0,25.0816,25.1503,25.0718,25.1503,30150.0
2016-07-14 09:55:00,25.62,25.66,25.61,25.64,16292.0,25.1503,25.1896,25.1405,25.1699,16292.0
2016-07-14 10:00:00,25.64,25.66,25.61,25.65,16275.0,25.1699,25.1896,25.1405,25.1797,16275.0
2016-07-14 10:05:00,25.65,25.69,25.64,25.69,14984.0,25.1797,25.219,25.1699,25.219,14984.0
2016-07-14 10:10:00,25.69,25.71,25.68,25.7,31398.0,25.219,25.2386,25.2092,25.2288,31398.0
2016-07-14 10:15:00,25.71,25.71,25.63,25.64,21947.0,25.2386,25.2386,25.1601,25.1699,21947.0
2016-07-14 10:20:00,25.64,25.65,25.61,25.63,25722.0,25.1699,25.1797,25.1405,25.1601,25722.0
2016-07-14 10:25:00,25.63,25.64,25.58,25.6,21017.0,25.1601,25.1699,25.111,25.1307,21017.0
2016-07-14 10:30:00,25.6,25.63,25.59,25.61,9044.0,25.1307,25.1601,25.1208,25.1405,9044.0
2016-07-14 10:35:00,25.6,25.62,25.59,25.6,10692.0,25.1307,25.1503,25.1208,25.1307,10692.0
2016-07-14 10:40:00,25.6,25.63,25.54,25.63,18513.0,25.1307,25.1601,25.0718,25.1601,18513.0
2016-07-14 10:45:00,25.62,25.63,25.56,25.56,36957.0,25.1503,25.1601,25.0914,25.0914,36957.0
2016-07-14 10:50:00,25.56,25.57,25.52,25.53,8390.0,25.0914,25.1012,25.0521,25.0619,8390.0
2016-07-14 10:55:00,25.52,25.53,25.49,25.52,20102.0,25.0521,25.0619,25.0227,25.0521,20102.0
2016-07-14 11:00:00,25.51,25.54,25.5,25.51,19185.0,25.0423,25.0718,25.0325,25.0423,19185.0
2016-07-14 11:05:00,25.51,25.55,25.5,25.55,11822.0,25.0423,25.0816,25.0325,25.0816,11822.0
2016-07-14 11:10:00,25.54,25.56,25.49,25.5,14978.0,25.0718,25.0914,25.0227,25.0325,14978.0
2016-07-14 11:15:00,25.51,25.51,25.46,25.46,14750.0,25.0423,25.0423,24.9932,24.9932,14750.0
2016-07-14 11:20:00,25.46,25.47,25.43,25.43,11439.0,24.9932,25.003,24.9638,24.9638,11439.0
2016-07-14 11:25:00,25.44,25.48,25.4,25.42,77404.0,24.9736,25.0129,24.9343,24.954,77404.0
2016-07-14 11:30:00,25.43,25.45,25.4,25.43,16252.0,24.9638,24.9834,24.9343,24.9638,16252.0
2016-07-14 11:35:00,25.44,25.45,25.4,25.43,23980.0,24.9736,24.9834,24.9343,24.9638,23980.0
2016-07-14 11:40:00,25.43,25.47,25.42,25.43,33094.0,24.9638,25.003,24.954,24.9638,33094.0
2016-07-14 11:45:00,25.44,25.44,25.39,25.4,8654.0,24.9736,24.9736,24.9245,24.9343,8654.0
2016-07-14 11:50:00,25.39,25.43,25.39,25.42,15870.0,24.9245,24.9638,24.9245,24.954,15870.0
2016-07-14 11:55:00,25.41,25.42,25.39,25.4,6947.0,24.9441,24.954,24.9245,24.9343,6947.0
2016-07-14 12:00:00,25.4,25.42,25.39,25.4,8110.0,24.9343,24.954,24.9245,24.9343,8110.0
2016-07-14 12:05:00,25.4,25.46,25.4,25.44,10303.0,24.9343,24.9932,24.9343,24.9736,10303.0
2016-07-14 12:10:00,25.43,25.44,25.42,25.42,6565.0,24.9638,24.9736,24.954,24.954,6565.0
2016-07-14 12:15:00,25.43,25.44,25.42,25.42,7438.0,24.9638,24.9736,24.954,24.954,7438.0
2016-07-14 12:20:00,25.42,25.42,25.39,25.39,12414.0,24.954,24.954,24.9245,24.9245,12414.0
2016-07-14 12:25:00,25.38,25.44,25.38,25.43,13680.0,24.9147,24.9736,24.9147,24.9638,13680.0
2016-07-14 12:30:00,25.44,25.44,25.42,25.43,5120.0,24.9736,24.9736,24.954,24.9638,5120.0
2016-07-14 12:35:00,25.43,25.43,25.42,25.43,4068.0,24.9638,24.9638,24.954,24.9638,4068.0
2016-07-14 12:40:00,25.43,25.44,25.42,25.43,4304.0,24.9638,24.9736,24.954,24.9638,4304.0
2016-07-14 12:45:00,25.43,25.44,25.42,25.43,5083.0,24.9638,24.9736,24.954,24.9638,5083.0
2016-07-14 12:50:00,25.43,25.45,25.4,25.44,70545.0,24.9638,24.9834,24.9343,24.9736,70545.0
2016-07-14 12:55:00,25.44,25.44,25.39,25.43,62178.0,24.9736,24.9736,24.9245,24.9638,62178.0
2016-07-14 13:00:00,25.43,25.44,25.42,25.42,2100.0,24.9638,24.9736,24.954,24.954,2100.0
2016-07-14 13:05:00,25.42,25.43,25.41,25.43,6800.0,24.954,24.9638,24.9441,24.9638,6800.0
2016-07-14 13:10:00,25.43,25.43,25.38,25.38,10290.0,24.9638,24.9638,24.9147,24.9147,10290.0
2016-07-14 13:15:00,25.37,25.38,25.35,25.35,6348.0,24.9049,24.9147,24.8852,24.8852,6348.0
2016-07-14 13:20:00,25.35,25.37,25.32,25.34,29119.0,24.8852,24.9049,24.8558,24.8754,29119.0
2016-07-14 13:25:00,25.35,25.36,25.34,25.34,10727.0,24.8852,24.8951,24.8754,24.8754,10727.0
2016-07-14 13:30:00,25.34,25.36,25.34,25.36,12577.0,24.8754,24.8951,24.8754,24.8951,12577.0
2016-07-14 13:35:00,25.36,25.36,25.34,25.36,7400.0,24.8951,24.8951,24.8754,24.8951,7400.0
2016-07-14 13:40:00,25.35,25.39,25.34,25.36,63133.0,24.8852,24.9245,24.8754,24.8951,63133.0
2016-07-14 13:45:00,25.35,25.37,25.34,25.36,31986.0,24.8852,24.9049,24.8754,24.8951,31986.0
2016-07-14 13:50:00,25.37,25.4,25.36,25.39,21909.0,24.9049,24.9343,24.8951,24.9245,21909.0
2016-07-14 13:55:00,25.39,25.42,25.38,25.41,16391.0,24.9245,24.954,24.9147,24.9441,16391.0
2016-07-14 14:00:00,25.41,25.44,25.4,25.42,10622.0,24.9441,24.9736,24.9343,24.954,10622.0
2016-07-14 14:05:00,25.42,25.42,25.39,25.41,15851.0,24.954,24.954,24.9245,24.9441,15851.0
2016-07-14 14:10:00,25.42,25.42,25.39,25.39,22369.0,24.954,24.954,24.9245,24.9245,22369.0
2016-07-14 14:15:00,25.4,25.41,25.39,25.41,8757.0,24.9343,24.9441,24.9245,24.9441,8757.0
2016-07-14 14:20:00,25.4,25.41,25.4,25.41,2900.0,24.9343,24.9441,24.9343,24.9441,2900.0
2016-07-14 14:25:00,25.4,25.42,25.4,25.42,9297.0,24.9343,24.954,24.9343,24.954,9297.0
2016-07-14 14:30:00,25.42,25.43,25.41,25.43,7795.0,24.954,24.9638,24.9441,24.9638,7795.0
2016-07-14 14:35:00,25.43,25.43,25.42,25.43,10100.0,24.9638,24.9638,24.954,24.9638,10100.0
2016-07-14 14:40:00,25.43,25.43,25.42,25.43,11431.0,24.9638,24.9638,24.954,24.9638,11431.0
2016-07-14 14:45:00,25.43,25.43,25.4,25.41,15527.0,24.9638,24.9638,24.9343,24.9441,15527.0
2016-07-14 14:50:00,25.41,25.43,25.4,25.43,25056.0,24.9441,24.9638,24.9343,24.9638,25056.0
2016-07-14 14:55:00,25.43,25.45,25.42,25.44,42396.0,24.9638,24.9834,24.954,24.9736,42396.0
2016-07-14 15:00:00,25.44,25.44,25.37,25.4,99469.0,24.9736,24.9736,24.9049,24.9343,99469.0
2016-07-14 15:05:00,25.41,25.43,25.39,25.42,63254.0,24.9441,24.9638,24.9245,24.954,63254.0
2016-07-14 15:10:00,25.42,25.43,25.4,25.42,16726.0,24.954,24.9638,24.9343,24.954,16726.0
2016-07-14 15:15:00,25.43,25.43,25.41,25.42,8555.0,24.9638,24.9638,24.9441,24.954,8555.0
2016-07-14 15:20:00,25.42,25.43,25.4,25.41,20151.0,24.954,24.9638,24.9343,24.9441,20151.0
2016-07-14 15:25:00,25.41,25.44,25.41,25.44,5450.0,24.9441,24.9736,24.9441,24.9736,5450.0
2016-07-14 15:30:00,25.44,25.44,25.42,25.43,13294.0,24.9736,24.9736,24.954,24.9638,13294.0
2016-07-14 15:35:00,25.43,25.43,25.4,25.41,19175.0,24.9638,24.9638,24.9343,24.9441,19175.0
2016-07-14 15:40:00,25.41,25.41,25.39,25.39,17084.0,24.9441,24.9441,24.9245,24.9245,17084.0
2016-07-14 15:45:00,25.39,25.39,25.37,25.37,31839.0,24.9245,24.9245,24.9049,24.9049,31839.0
2016-07-14 15:50:00,25.37,25.38,25.37,25.38,31201.0,24.9049,24.9147,24.9049,24.9147,31201.0
2016-07-14 15:55:00,25.38,25.38,25.35,25.36,71052.0,24.9147,24.9147,24.8852,24.8951,71052.0
2016-07-15 09:30:00,25.46,25.57,25.39,25.41,52421.0,24.9932,25.1012,24.9245,24.9441,52421.0
2016-07-15 09:35:00,25.42,25.42,25.3,25.3,9468.0,24.954,24.954,24.8362,24.8362,9468.0
2016-07-15 09:40:00,25.3,25.31,25.28,25.31,6947.0,24.8362,24.846,24.8165,24.846,6947.0
2016-07-15 09:45:00,25.31,25.38,25.31,25.36,8359.0,24.846,24.9147,24.846,24.8951,8359.0
2016-07-15 09:50:00,25.37,25.44,25.37,25.42,30874.0,24.9049,24.9736,24.9049,24.954,30874.0
2016-07-15 09:55:00,25.42,25.43,25.41,25.41,5891.0,24.954,24.9638,24.9441,24.9441,5891.0
2016-07-15 10:00:00,25.41,25.48,25.41,25.46,18231.0,24.9441,25.0129,24.9441,24.9932,18231.0
2016-07-15 10:05:00,25.46,25.5,25.45,25.5,18613.0,24.9932,25.0325,24.9834,25.0325,18613.0
2016-07-15 10:10:00,25.5,25.55,25.49,25.54,95769.0,25.0325,25.0816,25.0227,25.0718,95769.0
2016-07-15 10:15:00,25.54,25.55,25.44,25.47,27690.0,25.0718,25.0816,24.9736,25.003,27690.0
2016-07-15 10:20:00,25.48,25.49,25.47,25.47,7401.0,25.0129,25.0227,25.003,25.003,7401.0
2016-07-15 10:25:00,25.47,25.49,25.46,25.49,5800.0,25.003,25.0227,24.9932,25.0227,5800.0
2016-07-15 10:30:00,25.49,25.49,25.47,25.48,10505.0,25.0227,25.0227,25.003,25.0129,10505.0
2016-07-15 10:35:00,25.49,25.51,25.49,25.5,10530.0,25.0227,25.0423,25.0227,25.0325,10530.0
2016-07-15 10:40:00,25.5,25.54,25.5,25.52,19954.0,25.0325,25.0718,25.0325,25.0521,19954.0
2016-07-15 10:45:00,25.52,25.53,25.51,25.52,3898.0,25.0521,25.0619,25.0423,25.0521,3898.0
2016-07-15 10:50:00,25.52,25.55,25.52,25.53,9691.0,25.0521,25.0816,25.0521,25.0619,9691.0
2016-07-15 10:55:00,25.53,25.53,25.49,25.49,8945.0,25.0619,25.0619,25.0227,25.0227,8945.0
2016-07-15 11:00:00,25.49,25.49,25.44,25.45,6145.0,25.0227,25.0227,24.9736,24.9834,6145.0
2016-07-15 11:05:00,25.45,25.46,25.43,25.46,10308.0,24.9834,24.9932,24.9638,24.9932,10308.0
2016-07-15 11:10:00,25.46,25.46,25.4,25.41,9011.0,24.9932,24.9932,24.9343,24.9441,9011.0
2016-07-15 11:15:00,25.41,25.41,25.39,25.41,7886.0,24.9441,24.9441,24.9245,24.9441,7886.0
2016-07-15 11:20:00,25.42,25.45,25.41,25.44,12015.0,24.954,24.9834,24.9441,24.9736,12015.0
2016-07-15 11:25:00,25.43,25.44,25.41,25.42,11732.0,24.9638,24.9736,24.9441,24.954,11732.0
2016-07-15 11:30:00,25.42,25.45,25.41,25.44,10164.0,24.954,24.9834,24.9441,24.9736,10164.0
2016-07-15 11:35:00,25.43,25.44,25.43,25.44,4322.0,24.9638,24.9736,24.9638,24.9736,4322.0
2016-07-15 11:40:00,25.44,25.45,25.43,25.45,9378.0,24.9736,24.9834,24.9638,24.9834,9378.0
2016-07-15 11:45:00,25.44,25.45,25.43,25.43,5000.0,24.9736,24.9834,24.9638,24.9638,5000.0
2016-07-15 11:50:00,25.43,25.44,25.41,25.43,7100.0,24.9638,24.9736,24.9441,24.9638,7100.0
2016-07-15 11:55:00,25.43,25.46,25.42,25.46,6307.0,24.9638,24.9932,24.954,24.9932,6307.0
2016-07-15 12:00:00,25.46,25.49,25.45,25.49,6037.0,24.9932,25.0227,24.9834,25.0227,6037.0
2016-07-15 12:05:00,25.49,25.52,25.48,25.52,8761.0,25.0227,25.0521,25.0129,25.0521,8761.0
2016-07-15 12:10:00,25.52,25.52,25.48,25.5,14631.0,25.0521,25.0521,25.0129,25.0325,14631.0
2016-07-15 12:15:00,25.5,25.5,25.47,25.49,45213.0,25.0325,25.0325,25.003,25.0227,45213.0
2016-07-15 12:20:00,25.49,25.52,25.49,25.52,7992.0,25.0227,25.0521,25.0227,25.0521,7992.0
2016-07-15 12:25:00,25.52,25.52,25.48,25.49,11970.0,25.0521,25.0521,25.0129,25.0227,11970.0
2016-07-15 12:30:00,25.49,25.51,25.47,25.48,8103.0,25.0227,25.0423,25.003,25.0129,8103.0
2016-07-15 12:35:00,25.49,25.49,25.44,25.45,5688.0,25.0227,25.0227,24.9736,24.9834,5688.0
2016-07-15 12:40:00,25.45,25.46,25.44,25.46,4105.0,24.9834,24.9932,24.9736,24.9932,4105.0
2016-07-15 12:45:00,25.45,25.46,25.44,25.45,4586.0,24.9834,24.9932,24.9736,24.9834,4586.0
2016-07-15 12:50:00,25.45,25.47,25.45,25.46,4889.0,24.9834,25.003,24.9834,24.9932,4889.0
2016-07-15 12:55:00,25.46,25.47,25.44,25.46,25047.0,24.9932,25.003,24.9736,24.9932,25047.0
2016-07-15 13:00:00,25.45,25.49,25.45,25.49,4634.0,24.9834,25.0227,24.9834,25.0227,4634.0
2016-07-15 13:05:00,25.49,25.49,25.48,25.49,3375.0,25.0227,25.0227,25.0129,25.0227,3375.0
2016-07-15 13:10:00,25.48,25.49,25.45,25.45,13683.0,25.0129,25.0227,24.9834,24.9834,13683.0
2016-07-15 13:15:00,25.44,25.45,25.43,25.45,5620.0,24.9736,24.9834,24.9638,24.9834,5620.0
2016-07-15 13:20:00,25.45,25.46,25.44,25.45,7802.0,24.9834,24.9932,24.9736,24.9834,7802.0
2016-07-15 13:25:00,25.46,25.46,25.43,25.44,24994.0,24.9932,24.9932,24.9638,24.9736,24994.0
2016-07-15 13:30:00,25.44,25.45,25.44,25.45,2300.0,24.9736,24.9834,24.9736,24.9834,2300.0
2016-07-15 13:35:00,25.45,25.46,25.44,25.46,17490.0,24.9834,24.9932,24.9736,24.9932,17490.0
2016-07-15 13:40:00,25.46,25.48,25.45,25.47,12754.0,24.9932,25.0129,24.9834,25.003,12754.0
2016-07-15 13:45:00,25.48,25.5,25.46,25.46,23161.0,25.0129,25.0325,24.9932,24.9932,23161.0
2016-07-15 13:50:00,25.46,25.47,25.45,25.47,11562.0,24.9932,25.003,24.9834,25.003,11562.0
2016-07-15 13:55:00,25.46,25.48,25.46,25.47,9070.0,24.9932,25.0129,24.9932,25.003,9070.0
2016-07-15 14:00:00,25.48,25.5,25.47,25.49,7512.0,25.0129,25.0325,25.003,25.0227,7512.0
2016-07-15 14:05:00,25.49,25.49,25.48,25.48,4442.0,25.0227,25.0227,25.0129,25.0129,4442.0
2016-07-15 14:10:00,25.49,25.52,25.48,25.52,21593.0,25.0227,25.0521,25.0129,25.0521,21593.0
2016-07-15 14:15:00,25.51,25.52,25.5,25.52,6927.0,25.0423,25.0521,25.0325,25.0521,6927.0
2016-07-15 14:20:00,25.52,25.52,25.48,25.49,10146.0,25.0521,25.0521,25.0129,25.0227,10146.0
2016-07-15 14:25:00,25.49,25.5,25.48,25.49,10427.0,25.0227,25.0325,25.0129,25.0227,10427.0
2016-07-15 14:30:00,25.49,25.5,25.48,25.49,9074.0,25.0227,25.0325,25.0129,25.0227,9074.0
2016-07-15 14:35:00,25.49,25.5,25.48,25.48,12414.0,25.0227,25.0325,25.0129,25.0129,12414.0
2016-07-15 14:40:00,25.48,25.48,25.46,25.47,5291.0,25.0129,25.0129,24.9932,25.003,5291.0
2016-07-15 14:45:00,25.48,25.49,25.47,25.48,9002.0,25.0129,25.0227,25.003,25.0129,9002.0
2016-07-15 14:50:00,25.48,25.49,25.46,25.48,21700.0,25.0129,25.0227,24.9932,25.0129,21700.0
2016-07-15 14:55:00,25.48,25.48,25.46,25.46,9418.0,25.0129,25.0129,24.9932,24.9932,9418.0
2016-07-15 15:00:00,25.46,25.47,25.45,25.46,8000.0,24.9932,25.003,24.9834,24.9932,8000.0
2016-07-15 15:05:00,25.46,25.46,25.45,25.46,7162.0,24.9932,24.9932,24.9834,24.9932,7162.0
2016-07-15 15:10:00,25.46,25.46,25.45,25.46,10565.0,24.9932,24.9932,24.9834,24.9932,10565.0
2016-07-15 15:15:00,25.46,25.47,25.45,25.46,26883.0,24.9932,25.003,24.9834,24.9932,26883.0
2016-07-15 15:20:00,25.45,25.48,25.45,25.48,21954.0,24.9834,25.0129,24.9834,25.0129,21954.0
2016-07-15 15:25:00,25.47,25.48,25.45,25.48,45074.0,25.003,25.0129,24.9834,25.0129,45074.0
2016-07-15 15:30:00,25.48,25.5,25.47,25.5,34167.0,25.0129,25.0325,25.003,25.0325,34167.0
2016-07-15 15:35:00,25.49,25.5,25.46,25.48,143790.0,25.0227,25.0325,24.9932,25.0129,143790.0
2016-07-15 15:40:00,25.48,25.48,25.45,25.47,36060.0,25.0129,25.0129,24.9834,25.003,36060.0
2016-07-15 15:45:00,25.47,25.48,25.47,25.48,20064.0,25.003,25.0129,25.003,25.0129,20064.0
2016-07-15 15:50:00,25.47,25.48,25.47,25.47,38519.0,25.003,25.0129,25.003,25.003,38519.0
2016-07-15 15:55:00,25.47,25.48,25.46,25.46,96118.0,25.003,25.0129,24.9932,24.9932,96118.0
2016-07-18 09:30:00,25.39,25.52,25.39,25.48,23626.0,24.9245,25.0521,24.9245,25.0129,23626.0
2016-07-18 09:35:00,25.48,25.52,25.46,25.46,14119.0,25.0129,25.0521,24.9932,24.9932,14119.0
2016-07-18 09:40:00,25.46,25.47,25.33,25.37,67692.0,24.9932,25.003,24.8656,24.9049,67692.0
2016-07-18 09:45:00,25.36,25.39,25.34,25.38,44162.0,24.8951,24.9245,24.8754,24.9147,44162.0
2016-07-18 09:50:00,25.38,25.49,25.36,25.47,57517.0,24.9147,25.0227,24.8951,25.003,57517.0
2016-07-18 09:55:00,25.47,25.5,25.46,25.49,10458.0,25.003,25.0325,24.9932,25.0227,10458.0
2016-07-18 10:00:00,25.5,25.51,25.46,25.49,10114.0,25.0325,25.0423,24.9932,25.0227,10114.0
2016-07-18 10:05:00,25.48,25.49,25.46,25.48,18912.0,25.0129,25.0227,24.9932,25.0129,18912.0
2016-07-18 10:10:00,25.47,25.51,25.47,25.5,13399.0,25.003,25.0423,25.003,25.0325,13399.0
2016-07-18 10:15:00,25.51,25.58,25.51,25.58,21891.0,25.0423,25.111,25.0423,25.111,21891.0
2016-07-18 10:20:00,25.58,25.6,25.58,25.59,9200.0,25.111,25.1307,25.111,25.1208,9200.0
2016-07-18 10:25:00,25.6,25.63,25.6,25.6,11314.0,25.1307,25.1601,25.1307,25.1307,11314.0
2016-07-18 10:30:00,25.61,25.67,25.61,25.64,18728.0,25.1405,25.1994,25.1405,25.1699,18728.0
2016-07-18 10:35:00,25.63,25.65,25.62,25.63,13703.0,25.1601,25.1797,25.1503,25.1601,13703.0
2016-07-18 10:40:00,25.63,25.64,25.62,25.63,9406.0,25.1601,25.1699,25.1503,25.1601,9406.0
2016-07-18 10:45:00,25.64,25.65,25.62,25.63,19478.0,25.1699,25.1797,25.1503,25.1601,19478.0
2016-07-18 10:50:00,25.64,25.68,25.64,25.68,8931.0,25.1699,25.2092,25.1699,25.2092,8931.0
2016-07-18 10:55:00,25.68,25.72,25.68,25.72,8422.0,25.2092,25.2485,25.2092,25.2485,8422.0
2016-07-18 11:00:00,25.71,25.74,25.7,25.74,27145.0,25.2386,25.2681,25.2288,25.2681,27145.0
2016-07-18 11:05:00,25.74,25.75,25.73,25.74,25098.0,25.2681,25.2779,25.2583,25.2681,25098.0
2016-07-18 11:10:00,25.75,25.75,25.7,25.7,26612.0,25.2779,25.2779,25.2288,25.2288,26612.0
2016-07-18 11:15:00,25.71,25.71,25.7,25.71,2900.0,25.2386,25.2386,25.2288,25.2386,2900.0
2016-07-18 11:20:00,25.71,25.73,25.7,25.71,21806.0,25.2386,25.2583,25.2288,25.2386,21806.0
2016-07-18 11:25:00,25.7,25.71,25.69,25.71,28180.0,25.2288,25.2386,25.219,25.2386,28180.0
2016-07-18 11:30:00,25.7,25.72,25.69,25.69,67448.0,25.2288,25.2485,25.219,25.219,67448.0
2016-07-18 11:35:00,25.69,25.72,25.69,25.71,23465.0,25.219,25.2485,25.219,25.2386,23465.0
2016-07-18 11:40:00,25.72,25.72,25.68,25.69,17523.0,25.2485,25.2485,25.2092,25.219,17523.0
2016-07-18 11:45:00,25.69,25.7,25.68,25.7,14133.0,25.219,25.2288,25.2092,25.2288,14133.0
2016-07-18 11:50:00,25.7,25.7,25.68,25.69,21692.0,25.2288,25.2288,25.2092,25.219,21692.0
2016-07-18 11:55:00,25.68,25.69,25.68,25.69,2700.0,25.2092,25.219,25.2092,25.219,2700.0
2016-07-18 12:00:00,25.68,25.7,25.68,25.7,28257.0,25.2092,25.2288,25.2092,25.2288,28257.0
2016-07-18 12:05:00,25.69,25.69,25.68,25.68,12412.0,25.219,25.219,25.2092,25.2092,12412.0
2016-07-18 12:10:00,25.69,25.7,25.68,25.69,17630.0,25.219,25.2288,25.2092,25.219,17630.0
2016-07-18 12:15:00,25.68,25.69,25.67,25.69,22343.0,25.2092,25.219,25.1994,25.219,22343.0
2016-07-18 12:20:00,25.69,25.7,25.68,25.7,6630.0,25.219,25.2288,25.2092,25.2288,6630.0
2016-07-18 12:25:00,25.7,25.72,25.69,25.7,14204.0,25.2288,25.2485,25.219,25.2288,14204.0
2016-07-18 12:30:00,25.69,25.69,25.68,25.69,28541.0,25.219,25.219,25.2092,25.219,28541.0
2016-07-18 12:35:00,25.68,25.7,25.68,25.69,18865.0,25.2092,25.2288,25.2092,25.219,18865.0
2016-07-18 12:40:00,25.7,25.7,25.68,25.69,7231.0,25.2288,25.2288,25.2092,25.219,7231.0
2016-07-18 12:45:00,25.69,25.71,25.68,25.68,7600.0,25.219,25.2386,25.2092,25.2092,7600.0
2016-07-18 12:50:00,25.69,25.7,25.68,25.7,5400.0,25.219,25.2288,25.2092,25.2288,5400.0
2016-07-18 12:55:00,25.69,25.7,25.69,25.69,9800.0,25.219,25.2288,25.219,25.219,9800.0
2016-07-18 13:00:00,25.69,25.71,25.67,25.68,10880.0,25.219,25.2386,25.1994,25.2092,10880.0
2016-07-18 13:05:00,25.68,25.68,25.65,25.67,12777.0,25.2092,25.2092,25.1797,25.1994,12777.0
2016-07-18 13:10:00,25.67,25.67,25.61,25.62,23147.0,25.1994,25.1994,25.1405,25.1503,23147.0
2016-07-18 13:15:00,25.63,25.64,25.61,25.62,14566.0,25.1601,25.1699,25.1405,25.1503,14566.0
2016-07-18 13:20:00,25.62,25.63,25.61,25.62,5300.0,25.1503,25.1601,25.1405,25.1503,5300.0
2016-07-18 13:25:00,25.62,25.62,25.61,25.62,9388.0,25.1503,25.1503,25.1405,25.1503,9388.0
2016-07-18 13:30:00,25.62,25.63,25.6,25.61,34838.0,25.1503,25.1601,25.1307,25.1405,34838.0
2016-07-18 13:35:00,25.62,25.62,25.61,25.62,6186.0,25.1503,25.1503,25.1405,25.1503,6186.0
2016-07-18 13:40:00,25.62,25.63,25.6,25.62,25703.0,25.1503,25.1601,25.1307,25.1503,25703.0
2016-07-18 13:45:00,25.62,25.63,25.6,25.61,5690.0,25.1503,25.1601,25.1307,25.1405,5690.0
2016-07-18 13:50:00,25.61,25.63,25.6,25.63,7100.0,25.1405,25.1601,25.1307,25.1601,7100.0
2016-07-18 13:55:00,25.63,25.66,25.62,25.65,7929.0,25.1601,25.1896,25.1503,25.1797,7929.0
2016-07-18 14:00:00,25.65,25.67,25.65,25.67,6760.0,25.1797,25.1994,25.1797,25.1994,6760.0
2016-07-18 14:05:00,25.68,25.7,25.67,25.7,18935.0,25.2092,25.2288,25.1994,25.2288,18935.0
2016-07-18 14:10:00,25.7,25.7,25.67,25.68,13203.0,25.2288,25.2288,25.1994,25.2092,13203.0
2016-07-18 14:15:00,25.67,25.7,25.67,25.69,15080.0,25.1994,25.2288,25.1994,25.219,15080.0
2016-07-18 14:20:00,25.69,25.71,25.69,25.71,6956.0,25.219,25.2386,25.219,25.2386,6956.0
2016-07-18 14:25:00,25.71,25.73,25.71,25.72,10107.0,25.2386,25.2583,25.2386,25.2485,10107.0
2016-07-18 14:30:00,25.72,25.72,25.71,25.72,10278.0,25.2485,25.2485,25.2386,25.2485,10278.0
2016-07-18 14:35:00,25.72,25.74,25.72,25.74,7300.0,25.2485,25.2681,25.2485,25.2681,7300.0
2016-07-18 14:40:00,25.73,25.75,25.72,25.73,12137.0,25.2583,25.2779,25.2485,25.2583,12137.0
2016-07-18 14:45:00,25.74,25.74,25.72,25.74,14674.0,25.2681,25.2681,25.2485,25.2681,14674.0
2016-07-18 14:50:00,25.74,25.74,25.73,25.74,5129.0,25.2681,25.2681,25.2583,25.2681,5129.0
2016-07-18 14:55:00,25.73,25.74,25.72,25.74,6455.0,25.2583,25.2681,25.2485,25.2681,6455.0
2016-07-18 15:00:00,25.74,25.74,25.72,25.72,14698.0,25.2681,25.2681,25.2485,25.2485,14698.0
2016-07-18 15:05:00,25.73,25.74,25.72,25.72,23339.0,25.2583,25.2681,25.2485,25.2485,23339.0
2016-07-18 15:10:00,25.72,25.74,25.72,25.73,4865.0,25.2485,25.2681,25.2485,25.2583,4865.0
2016-07-18 15:15:00,25.74,25.76,25.73,25.75,22399.0,25.2681,25.2877,25.2583,25.2779,22399.0
2016-07-18 15:20:00,25.76,25.76,25.73,25.75,26206.0,25.2877,25.2877,25.2583,25.2779,26206.0
2016-07-18 15:25:00,25.75,25.76,25.71,25.71,16972.0,25.2779,25.2877,25.2386,25.2386,16972.0
2016-07-18 15:30:00,25.72,25.72,25.71,25.71,5400.0,25.2485,25.2485,25.2386,25.2386,5400.0
2016-07-18 15:35:00,25.71,25.73,25.69,25.69,31712.0,25.2386,25.2583,25.219,25.219,31712.0
2016-07-18 15:40:00,25.7,25.7,25.69,25.7,10566.0,25.2288,25.2288,25.219,25.2288,10566.0
2016-07-18 15:45:00,25.7,25.71,25.69,25.71,36091.0,25.2288,25.2386,25.219,25.2386,36091.0
2016-07-18 15:50:00,25.71,25.71,25.68,25.68,43151.0,25.2386,25.2386,25.2092,25.2092,43151.0
2016-07-18 15:55:00,25.68,25.69,25.68,25.69,65884.0,25.2092,25.219,25.2092,25.219,65884.0
2016-07-19 09:30:00,25.65,25.69,25.51,25.51,17029.0,25.1797,25.219,25.0423,25.0423,17029.0
2016-07-19 09:35:00,25.53,25.57,25.48,25.5,18875.0,25.0619,25.1012,25.0129,25.0325,18875.0
2016-07-19 09:40:00,25.49,25.55,25.47,25.53,65961.0,25.0227,25.0816,25.003,25.0619,65961.0
2016-07-19 09:45:00,25.54,25.54,25.44,25.44,29707.0,25.0718,25.0718,24.9736,24.9736,29707.0
2016-07-19 09:50:00,25.44,25.48,25.43,25.47,9096.0,24.9736,25.0129,24.9638,25.003,9096.0
2016-07-19 09:55:00,25.45,25.48,25.43,25.45,17936.0,24.9834,25.0129,24.9638,24.9834,17936.0
2016-07-19 10:00:00,25.46,25.46,25.41,25.42,4441.0,24.9932,24.9932,24.9441,24.954,4441.0
2016-07-19 10:05:00,25.42,25.44,25.42,25.44,36235.0,24.954,24.9736,24.954,24.9736,36235.0
2016-07-19 10:10:00,25.44,25.46,25.41,25.42,21332.0,24.9736,24.9932,24.9441,24.954,21332.0
2016-07-19 10:15:00,25.43,25.46,25.4,25.44,22047.0,24.9638,24.9932,24.9343,24.9736,22047.0
2016-07-19 10:20:00,25.44,25.45,25.4,25.42,30108.0,24.9736,24.9834,24.9343,24.954,30108.0
2016-07-19 10:25:00,25.43,25.44,25.42,25.42,5108.0,24.9638,24.9736,24.954,24.954,5108.0
2016-07-19 10:30:00,25.42,25.42,25.4,25.41,2722.0,24.954,24.954,24.9343,24.9441,2722.0
2016-07-19 10:35:00,25.4,25.43,25.4,25.42,14683.0,24.9343,24.9638,24.9343,24.954,14683.0
2016-07-19 10:40:00,25.42,25.45,25.41,25.44,8029.0,24.954,24.9834,24.9441,24.9736,8029.0
2016-07-19 10:45:00,25.44,25.45,25.42,25.45,9069.0,24.9736,24.9834,24.954,24.9834,9069.0
2016-07-19 10:50:00,25.46,25.5,25.46,25.47,9265.0,24.9932,25.0325,24.9932,25.003,9265.0
2016-07-19 10:55:00,25.46,25.49,25.46,25.49,8245.0,24.9932,25.0227,24.9932,25.0227,8245.0
2016-07-19 11:00:00,25.49,25.51,25.48,25.51,7151.0,25.0227,25.0423,25.0129,25.0423,7151.0
2016-07-19 11:05:00,25.51,25.53,25.5,25.51,6502.0,25.0423,25.0619,25.0325,25.0423,6502.0
2016-07-19 11:10:00,25.5,25.5,25.46,25.48,9141.0,25.0325,25.0325,24.9932,25.0129,9141.0
2016-07-19 11:15:00,25.48,25.48,25.46,25.48,6410.0,25.0129,25.0129,24.9932,25.0129,6410.0
2016-07-19 11:20:00,25.47,25.47,25.46,25.46,4096.0,25.003,25.003,24.9932,24.9932,4096.0
2016-07-19 11:25:00,25.46,25.48,25.46,25.48,6300.0,24.9932,25.0129,24.9932,25.0129,6300.0
2016-07-19 11:30:00,25.49,25.51,25.48,25.48,6355.0,25.0227,25.0423,25.0129,25.0129,6355.0
2016-07-19 11:35:00,25.48,25.5,25.48,25.5,10364.0,25.0129,25.0325,25.0129,25.0325,10364.0
2016-07-19 11:40:00,25.51,25.53,25.5,25.5,8121.0,25.0423,25.0619,25.0325,25.0325,8121.0
2016-07-19 11:45:00,25.49,25.52,25.48,25.51,30306.0,25.0227,25.0521,25.0129,25.0423,30306.0
2016-07-19 11:50:00,25.51,25.52,25.48,25.51,32041.0,25.0423,25.0521,25.0129,25.0423,32041.0
2016-07-19 11:55:00,25.5,25.51,25.44,25.44,3393.0,25.0325,25.0423,24.9736,24.9736,3393.0
2016-07-19 12:00:00,25.44,25.46,25.41,25.42,10067.0,24.9736,24.9932,24.9441,24.954,10067.0
2016-07-19 12:05:00,25.42,25.44,25.4,25.41,12946.0,24.954,24.9736,24.9343,24.9441,12946.0
2016-07-19 12:10:00,25.41,25.43,25.4,25.42,7108.0,24.9441,24.9638,24.9343,24.954,7108.0
2016-07-19 12:15:00,25.42,25.45,25.41,25.44,57943.0,24.954,24.9834,24.9441,24.9736,57943.0
2016-07-19 12:20:00,25.44,25.45,25.43,25.45,3716.0,24.9736,24.9834,24.9638,24.9834,3716.0
2016-07-19 12:25:00,25.44,25.44,25.41,25.41,5953.0,24.9736,24.9736,24.9441,24.9441,5953.0
2016-07-19 12:30:00,25.41,25.43,25.39,25.4,10022.0,24.9441,24.9638,24.9245,24.9343,10022.0
2016-07-19 12:35:00,25.4,25.4,25.37,25.39,9913.0,24.9343,24.9343,24.9049,24.9245,9913.0
2016-07-19 12:40:00,25.39,25.41,25.38,25.38,9420.0,24.9245,24.9441,24.9147,24.9147,9420.0
2016-07-19 12:45:00,25.39,25.41,25.38,25.41,6155.0,24.9245,24.9441,24.9147,24.9441,6155.0
2016-07-19 12:50:00,25.42,25.42,25.41,25.41,3075.0,24.954,24.954,24.9441,24.9441,3075.0
2016-07-19 12:55:00,25.41,25.42,25.41,25.42,8602.0,24.9441,24.954,24.9441,24.954,8602.0
2016-07-19 13:00:00,25.42,25.42,25.4,25.42,8020.0,24.954,24.954,24.9343,24.954,8020.0
2016-07-19 13:05:00,25.42,25.44,25.41,25.43,35515.0,24.954,24.9736,24.9441,24.9638,35515.0
2016-07-19 13:10:00,25.43,25.43,25.38,25.39,8237.0,24.9638,24.9638,24.9147,24.9245,8237.0
2016-07-19 13:15:00,25.38,25.41,25.37,25.41,22385.0,24.9147,24.9441,24.9049,24.9441,22385.0
2016-07-19 13:20:00,25.41,25.41,25.4,25.41,3200.0,24.9441,24.9441,24.9343,24.9441,3200.0
2016-07-19 13:25:00,25.4,25.41,25.4,25.4,4726.0,24.9343,24.9441,24.9343,24.9343,4726.0
2016-07-19 13:30:00,25.41,25.42,25.39,25.41,7459.0,24.9441,24.954,24.9245,24.9441,7459.0
2016-07-19 13:35:00,25.41,25.42,25.39,25.41,2806.0,24.9441,24.954,24.9245,24.9441,2806.0
2016-07-19 13:40:00,25.41,25.43,25.41,25.43,1604.0,24.9441,24.9638,24.9441,24.9638,1604.0
2016-07-19 13:45:00,25.42,25.44,25.41,25.43,5188.0,24.954,24.9736,24.9441,24.9638,5188.0
2016-07-19 13:50:00,25.42,25.43,25.4,25.42,4935.0,24.954,24.9638,24.9343,24.954,4935.0
2016-07-19 13:55:00,25.41,25.42,25.4,25.4,7993.0,24.9441,24.954,24.9343,24.9343,7993.0
2016-07-19 14:00:00,25.4,25.42,25.4,25.42,9351.0,24.9343,24.954,24.9343,24.954,9351.0
2016-07-19 14:05:00,25.42,25.44,25.41,25.44,7306.0,24.954,24.9736,24.9441,24.9736,7306.0
2016-07-19 14:10:00,25.44,25.44,25.42,25.43,3715.0,24.9736,24.9736,24.954,24.9638,3715.0
2016-07-19 14:15:00,25.43,25.44,25.42,25.44,7978.0,24.9638,24.9736,24.954,24.9736,7978.0
2016-07-19 14:20:00,25.44,25.44,25.43,25.43,3570.0,24.9736,24.9736,24.9638,24.9638,3570.0
2016-07-19 14:25:00,25.43,25.44,25.42,25.44,6432.0,24.9638,24.9736,24.954,24.9736,6432.0
2016-07-19 14:30:00,25.43,25.44,25.42,25.42,5916.0,24.9638,24.9736,24.954,24.954,5916.0
2016-07-19 14:35:00,25.42,25.44,25.41,25.43,3735.0,24.954,24.9736,24.9441,24.9638,3735.0
2016-07-19 14:40:00,25.43,25.45,25.42,25.43,10988.0,24.9638,24.9834,24.954,24.9638,10988.0
2016-07-19 14:45:00,25.44,25.47,25.43,25.45,22084.0,24.9736,25.003,24.9638,24.9834,22084.0
2016-07-19 14:50:00,25.45,25.45,25.43,25.44,8703.0,24.9834,24.9834,24.9638,24.9736,8703.0
2016-07-19 14:55:00,25.44,25.46,25.43,25.43,13902.0,24.9736,24.9932,24.9638,24.9638,13902.0
2016-07-19 15:00:00,25.43,25.46,25.43,25.45,14009.0,24.9638,24.9932,24.9638,24.9834,14009.0
2016-07-19 15:05:00,25.45,25.46,25.44,25.44,14990.0,24.9834,24.9932,24.9736,24.9736,14990.0
2016-07-19 15:10:00,25.44,25.44,25.42,25.44,15412.0,24.9736,24.9736,24.954,24.9736,15412.0
2016-07-19 15:15:00,25.44,25.45,25.43,25.45,8900.0,24.9736,24.9834,24.9638,24.9834,8900.0
2016-07-19 15:20:00,25.45,25.46,25.44,25.44,14296.0,24.9834,24.9932,24.9736,24.9736,14296.0
2016-07-19 15:25:00,25.45,25.46,25.44,25.45,9216.0,24.9834,24.9932,24.9736,24.9834,9216.0
2016-07-19 15:30:00,25.44,25.46,25.44,25.46,6560.0,24.9736,24.9932,24.9736,24.9932,6560.0
2016-07-19 15:35:00,25.45,25.46,25.45,25.45,6190.0,24.9834,24.9932,24.9834,24.9834,6190.0
2016-07-19 15:40:00,25.45,25.46,25.45,25.46,9914.0,24.9834,24.9932,24.9834,24.9932,9914.0
2016-07-19 15:45:00,25.46,25.47,25.45,25.47,48120.0,24.9932,25.003,24.9834,25.003,48120.0
2016-07-19 15:50:00,25.46,25.47,25.45,25.45,37952.0,24.9932,25.003,24.9834,24.9834,37952.0
2016-07-19 15:55:00,25.45,25.47,25.44,25.47,104899.0,24.9834,25.003,24.9736,25.003,104899.0
2016-07-20 09:30:00,25.43,25.43,25.28,25.28,17444.0,24.9638,24.9638,24.8165,24.8165,17444.0
2016-07-20 09:35:00,25.27,25.27,25.14,25.14,19140.0,24.8067,24.8067,24.6791,24.6791,19140.0
2016-07-20 09:40:00,25.14,25.16,25.1,25.12,41554.0,24.6791,24.6987,24.6398,24.6595,41554.0
2016-07-20 09:45:00,25.11,25.16,25.11,25.15,21499.0,24.6496,24.6987,24.6496,24.6889,21499.0
2016-07-20 09:50:00,25.17,25.2,25.16,25.18,12831.0,24.7085,24.738,24.6987,24.7184,12831.0
2016-07-20 09:55:00,25.18,25.19,25.16,25.17,6401.0,24.7184,24.7282,24.6987,24.7085,6401.0
2016-07-20 10:00:00,25.17,25.24,25.15,25.24,11549.0,24.7085,24.7773,24.6889,24.7773,11549.0
2016-07-20 10:05:00,25.23,25.3,25.22,25.3,13239.0,24.7674,24.8362,24.7576,24.8362,13239.0
2016-07-20 10:10:00,25.3,25.32,25.28,25.29,19923.0,24.8362,24.8558,24.8165,24.8263,19923.0
2016-07-20 10:15:00,25.3,25.33,25.28,25.33,10959.0,24.8362,24.8656,24.8165,24.8656,10959.0
2016-07-20 10:20:00,25.33,25.35,25.32,25.33,20293.0,24.8656,24.8852,24.8558,24.8656,20293.0
2016-07-20 10:25:00,25.34,25.38,25.33,25.33,22956.0,24.8754,24.9147,24.8656,24.8656,22956.0
2016-07-20 10:30:00,25.34,25.37,25.32,25.37,13023.0,24.8754,24.9049,24.8558,24.9049,13023.0
2016-07-20 10:35:00,25.37,25.41,25.37,25.4,13086.0,24.9049,24.9441,24.9049,24.9343,13086.0
2016-07-20 10:40:00,25.41,25.48,25.4,25.48,21262.0,24.9441,25.0129,24.9343,25.0129,21262.0
2016-07-20 10:45:00,25.47,25.52,25.47,25.48,22829.0,25.003,25.0521,25.003,25.0129,22829.0
2016-07-20 10:50:00,25.48,25.51,25.47,25.5,11560.0,25.0129,25.0423,25.003,25.0325,11560.0
2016-07-20 10:55:00,25.5,25.51,25.48,25.48,10464.0,25.0325,25.0423,25.0129,25.0129,10464.0
2016-07-20 11:00:00,25.49,25.51,25.49,25.49,14545.0,25.0227,25.0423,25.0227,25.0227,14545.0
2016-07-20 11:05:00,25.5,25.51,25.49,25.5,4810.0,25.0325,25.0423,25.0227,25.0325,4810.0
2016-07-20 11:10:00,25.5,25.5,25.47,25.49,24013.0,25.0325,25.0325,25.003,25.0227,24013.0
2016-07-20 11:15:00,25.49,25.53,25.47,25.52,23109.0,25.0227,25.0619,25.003,25.0521,23109.0
2016-07-20 11:20:00,25.52,25.53,25.51,25.52,7005.0,25.0521,25.0619,25.0423,25.0521,7005.0
2016-07-20 11:25:00,25.51,25.55,25.51,25.54,12097.0,25.0423,25.0816,25.0423,25.0718,12097.0
2016-07-20 11:30:00,25.54,25.54,25.49,25.5,9744.0,25.0718,25.0718,25.0227,25.0325,9744.0
2016-07-20 11:35:00,25.5,25.5,25.48,25.49,13884.0,25.0325,25.0325,25.0129,25.0227,13884.0
2016-07-20 11:40:00,25.48,25.49,25.47,25.48,5805.0,25.0129,25.0227,25.003,25.0129,5805.0
2016-07-20 11:45:00,25.48,25.5,25.47,25.49,13245.0,25.0129,25.0325,25.003,25.0227,13245.0
2016-07-20 11:50:00,25.49,25.52,25.49,25.5,10400.0,25.0227,25.0521,25.0227,25.0325,10400.0
2016-07-20 11:55:00,25.5,25.51,25.48,25.49,19057.0,25.0325,25.0423,25.0129,25.0227,19057.0
2016-07-20 12:00:00,25.49,25.49,25.47,25.49,7119.0,25.0227,25.0227,25.003,25.0227,7119.0
2016-07-20 12:05:00,25.49,25.49,25.46,25.47,57452.0,25.0227,25.0227,24.9932,25.003,57452.0
2016-07-20 12:10:00,25.47,25.49,25.47,25.49,21933.0,25.003,25.0227,25.003,25.0227,21933.0
2016-07-20 12:15:00,25.49,25.5,25.47,25.49,19921.0,25.0227,25.0325,25.003,25.0227,19921.0
2016-07-20 12:20:00,25.49,25.52,25.48,25.52,7700.0,25.0227,25.0521,25.0129,25.0521,7700.0
2016-07-20 12:25:00,25.52,25.54,25.52,25.54,27562.0,25.0521,25.0718,25.0521,25.0718,27562.0
2016-07-20 12:30:00,25.53,25.53,25.51,25.52,3432.0,25.0619,25.0619,25.0423,25.0521,3432.0
2016-07-20 12:35:00,25.52,25.53,25.5,25.53,17788.0,25.0521,25.0619,25.0325,25.0619,17788.0
2016-07-20 12:40:00,25.54,25.56,25.54,25.54,4200.0,25.0718,25.0914,25.0718,25.0718,4200.0
2016-07-20 12:45:00,25.54,25.58,25.54,25.55,20687.0,25.0718,25.111,25.0718,25.0816,20687.0
2016-07-20 12:50:00,25.55,25.57,25.55,25.57,5000.0,25.0816,25.1012,25.0816,25.1012,5000.0
2016-07-20 12:55:00,25.57,25.57,25.56,25.56,3300.0,25.1012,25.1012,25.0914,25.0914,3300.0
2016-07-20 13:00:00,25.57,25.57,25.56,25.56,500.0,25.1012,25.1012,25.0914,25.0914,500.0
2016-07-20 13:05:00,25.57,25.61,25.57,25.6,14033.0,25.1012,25.1405,25.1012,25.1307,14033.0
2016-07-20 13:10:00,25.6,25.6,25.59,25.6,3025.0,25.1307,25.1307,25.1208,25.1307,3025.0
2016-07-20 13:15:00,25.59,25.6,25.59,25.59,2100.0,25.1208,25.1307,25.1208,25.1208,2100.0
2016-07-20 13:20:00,25.6,25.6,25.59,25.59,3000.0,25.1307,25.1307,25.1208,25.1208,3000.0
2016-07-20 13:25:00,25.6,25.6,25.58,25.59,10594.0,25.1307,25.1307,25.111,25.1208,10594.0
2016-07-20 13:30:00,25.58,25.59,25.58,25.59,3301.0,25.111,25.1208,25.111,25.1208,3301.0
2016-07-20 13:35:00,25.6,25.61,25.58,25.6,13264.0,25.1307,25.1405,25.111,25.1307,13264.0
2016-07-20 13:40:00,25.6,25.6,25.58,25.58,8600.0,25.1307,25.1307,25.111,25.111,8600.0
2016-07-20 13:45:00,25.59,25.6,25.58,25.6,8128.0,25.1208,25.1307,25.111,25.1307,8128.0
2016-07-20 13:50:00,25.59,25.6,25.58,25.58,3491.0,25.1208,25.1307,25.111,25.111,3491.0
2016-07-20 13:55:00,25.58,25.59,25.55,25.55,14409.0,25.111,25.1208,25.0816,25.0816,14409.0
2016-07-20 14:00:00,25.55,25.6,25.55,25.55,65072.0,25.0816,25.1307,25.0816,25.0816,65072.0
2016-07-20 14:05:00,25.55,25.56,25.54,25.56,15108.0,25.0816,25.0914,25.0718,25.0914,15108.0
2016-07-20 14:10:00,25.55,25.56,25.54,25.54,5407.0,25.0816,25.0914,25.0718,25.0718,5407.0
2016-07-20 14:15:00,25.54,25.56,25.54,25.54,13440.0,25.0718,25.0914,25.0718,25.0718,13440.0
2016-07-20 14:20:00,25.53,25.55,25.53,25.54,7801.0,25.0619,25.0816,25.0619,25.0718,7801.0
2016-07-20 14:25:00,25.53,25.54,25.52,25.53,8444.0,25.0619,25.0718,25.0521,25.0619,8444.0
2016-07-20 14:30:00,25.52,25.54,25.52,25.53,14975.0,25.0521,25.0718,25.0521,25.0619,14975.0
2016-07-20 14:35:00,25.54,25.55,25.53,25.55,4802.0,25.0718,25.0816,25.0619,25.0816,4802.0
2016-07-20 14:40:00,25.55,25.56,25.53,25.54,31425.0,25.0816,25.0914,25.0619,25.0718,31425.0
2016-07-20 14:45:00,25.54,25.55,25.51,25.51,13101.0,25.0718,25.0816,25.0423,25.0423,13101.0
2016-07-20 14:50:00,25.52,25.53,25.51,25.53,9800.0,25.0521,25.0619,25.0423,25.0619,9800.0
2016-07-20 14:55:00,25.53,25.53,25.52,25.53,6176.0,25.0619,25.0619,25.0521,25.0619,6176.0
2016-07-20 15:00:00,25.52,25.53,25.5,25.5,16117.0,25.0521,25.0619,25.0325,25.0325,16117.0
2016-07-20 15:05:00,25.5,25.51,25.5,25.51,11900.0,25.0325,25.0423,25.0325,25.0423,11900.0
2016-07-20 15:10:00,25.51,25.51,25.5,25.51,4199.0,25.0423,25.0423,25.0325,25.0423,4199.0
2016-07-20 15:15:00,25.5,25.51,25.49,25.5,23325.0,25.0325,25.0423,25.0227,25.0325,23325.0
2016-07-20 15:20:00,25.49,25.51,25.48,25.49,20466.0,25.0227,25.0423,25.0129,25.0227,20466.0
2016-07-20 15:25:00,25.49,25.49,25.48,25.48,3350.0,25.0227,25.0227,25.0129,25.0129,3350.0
2016-07-20 15:30:00,25.49,25.5,25.48,25.5,11634.0,25.0227,25.0325,25.0129,25.0325,11634.0
2016-07-20 15:35:00,25.49,25.5,25.49,25.5,24866.0,25.0227,25.0325,25.0227,25.0325,24866.0
2016-07-20 15:40:00,25.5,25.51,25.49,25.51,38363.0,25.0325,25.0423,25.0227,25.0423,38363.0
2016-07-20 15:45:00,25.51,25.56,25.5,25.55,42800.0,25.0423,25.0914,25.0325,25.0816,42800.0
2016-07-20 15:50:00,25.55,25.58,25.54,25.57,90211.0,25.0816,25.111,25.0718,25.1012,90211.0
2016-07-20 15:55:00,25.58,25.58,25.54,25.55,94325.0,25.111,25.111,25.0718,25.0816,94325.0
2016-07-21 09:30:00,25.51,25.69,25.43,25.63,27794.0,25.0423,25.219,24.9638,25.1601,27794.0
2016-07-21 09:35:00,25.62,25.71,25.61,25.69,20845.0,25.1503,25.2386,25.1405,25.219,20845.0
2016-07-21 09:40:00,25.7,25.73,25.68,25.69,17352.0,25.2288,25.2583,25.2092,25.219,17352.0
2016-07-21 09:45:00,25.7,25.71,25.68,25.68,16729.0,25.2288,25.2386,25.2092,25.2092,16729.0
2016-07-21 09:50:00,25.67,25.68,25.65,25.66,10005.0,25.1994,25.2092,25.1797,25.1896,10005.0
2016-07-21 09:55:00,25.65,25.65,25.58,25.59,8870.0,25.1797,25.1797,25.111,25.1208,8870.0
2016-07-21 10:00:00,25.59,25.62,25.58,25.62,18948.0,25.1208,25.1503,25.111,25.1503,18948.0
2016-07-21 10:05:00,25.63,25.65,25.62,25.63,27853.0,25.1601,25.1797,25.1503,25.1601,27853.0
2016-07-21 10:10:00,25.64,25.73,25.64,25.71,23598.0,25.1699,25.2583,25.1699,25.2386,23598.0
2016-07-21 10:15:00,25.71,25.73,25.7,25.71,12450.0,25.2386,25.2583,25.2288,25.2386,12450.0
2016-07-21 10:20:00,25.72,25.74,25.71,25.72,23132.0,25.2485,25.2681,25.2386,25.2485,23132.0
2016-07-21 10:25:00,25.72,25.72,25.69,25.72,12608.0,25.2485,25.2485,25.219,25.2485,12608.0
2016-07-21 10:30:00,25.72,25.73,25.69,25.71,15862.0,25.2485,25.2583,25.219,25.2386,15862.0
2016-07-21 10:35:00,25.72,25.73,25.7,25.72,14139.0,25.2485,25.2583,25.2288,25.2485,14139.0
2016-07-21 10:40:00,25.72,25.73,25.71,25.73,5200.0,25.2485,25.2583,25.2386,25.2583,5200.0
2016-07-21 10:45:00,25.73,25.73,25.71,25.71,6500.0,25.2583,25.2583,25.2386,25.2386,6500.0
2016-07-21 10:50:00,25.72,25.75,25.71,25.72,5620.0,25.2485,25.2779,25.2386,25.2485,5620.0
2016-07-21 10:55:00,25.71,25.71,25.69,25.71,4928.0,25.2386,25.2386,25.219,25.2386,4928.0
2016-07-21 11:00:00,25.71,25.71,25.65,25.65,20294.0,25.2386,25.2386,25.1797,25.1797,20294.0
2016-07-21 11:05:00,25.66,25.66,25.61,25.63,17037.0,25.1896,25.1896,25.1405,25.1601,17037.0
2016-07-21 11:10:00,25.62,25.63,25.62,25.62,1600.0,25.1503,25.1601,25.1503,25.1503,1600.0
2016-07-21 11:15:00,25.62,25.65,25.61,25.64,13981.0,25.1503,25.1797,25.1405,25.1699,13981.0
2016-07-21 11:20:00,25.64,25.65,25.62,25.64,9100.0,25.1699,25.1797,25.1503,25.1699,9100.0
2016-07-21 11:25:00,25.64,25.65,25.59,25.6,9113.0,25.1699,25.1797,25.1208,25.1307,9113.0
2016-07-21 11:30:00,25.59,25.6,25.54,25.54,18533.0,25.1208,25.1307,25.0718,25.0718,18533.0
2016-07-21 11:35:00,25.53,25.53,25.49,25.5,17032.0,25.0619,25.0619,25.0227,25.0325,17032.0
2016-07-21 11:40:00,25.5,25.5,25.48,25.48,8526.0,25.0325,25.0325,25.0129,25.0129,8526.0
2016-07-21 11:45:00,25.48,25.48,25.44,25.45,11170.0,25.0129,25.0129,24.9736,24.9834,11170.0
2016-07-21 11:50:00,25.45,25.45,25.42,25.44,9904.0,24.9834,24.9834,24.954,24.9736,9904.0
2016-07-21 11:55:00,25.45,25.46,25.42,25.44,9656.0,24.9834,24.9932,24.954,24.9736,9656.0
2016-07-21 12:00:00,25.44,25.47,25.43,25.47,20845.0,24.9736,25.003,24.9638,25.003,20845.0
2016-07-21 12:05:00,25.47,25.5,25.47,25.49,5729.0,25.003,25.0325,25.003,25.0227,5729.0
2016-07-21 12:10:00,25.49,25.51,25.49,25.51,3100.0,25.0227,25.0423,25.0227,25.0423,3100.0
2016-07-21 12:15:00,25.52,25.53,25.5,25.5,5300.0,25.0521,25.0619,25.0325,25.0325,5300.0
2016-07-21 12:20:00,25.5,25.5,25.46,25.46,3603.0,25.0325,25.0325,24.9932,24.9932,3603.0
2016-07-21 12:25:00,25.46,25.47,25.45,25.46,6155.0,24.9932,25.003,24.9834,24.9932,6155.0
2016-07-21 12:30:00,25.47,25.48,25.47,25.47,2901.0,25.003,25.0129,25.003,25.003,2901.0
2016-07-21 12:35:00,25.47,25.48,25.46,25.48,3101.0,25.003,25.0129,24.9932,25.0129,3101.0
2016-07-21 12:40:00,25.48,25.48,25.45,25.47,9856.0,25.0129,25.0129,24.9834,25.003,9856.0
2016-07-21 12:45:00,25.48,25.48,25.45,25.45,2800.0,25.0129,25.0129,24.9834,24.9834,2800.0
2016-07-21 12:50:00,25.45,25.45,25.42,25.44,4111.0,24.9834,24.9834,24.954,24.9736,4111.0
2016-07-21 12:55:00,25.45,25.45,25.44,25.44,2700.0,24.9834,24.9834,24.9736,24.9736,2700.0
2016-07-21 13:00:00,25.44,25.46,25.44,25.45,4400.0,24.9736,24.9932,24.9736,24.9834,4400.0
2016-07-21 13:05:00,25.44,25.46,25.42,25.46,9500.0,24.9736,24.9932,24.954,24.9932,9500.0
2016-07-21 13:10:00,25.45,25.45,25.43,25.45,6683.0,24.9834,24.9834,24.9638,24.9834,6683.0
2016-07-21 13:15:00,25.45,25.47,25.43,25.46,10102.0,24.9834,25.003,24.9638,24.9932,10102.0
2016-07-21 13:20:00,25.46,25.47,25.45,25.46,3000.0,24.9932,25.003,24.9834,24.9932,3000.0
2016-07-21 13:25:00,25.46,25.47,25.45,25.46,6591.0,24.9932,25.003,24.9834,24.9932,6591.0
2016-07-21 13:30:00,25.46,25.46,25.44,25.46,8359.0,24.9932,24.9932,24.9736,24.9932,8359.0
2016-07-21 13:35:00,25.46,25.46,25.44,25.44,4400.0,24.9932,24.9932,24.9736,24.9736,4400.0
2016-07-21 13:40:00,25.45,25.47,25.45,25.45,5012.0,24.9834,25.003,24.9834,24.9834,5012.0
2016-07-21 13:45:00,25.46,25.46,25.44,25.44,5500.0,24.9932,24.9932,24.9736,24.9736,5500.0
2016-07-21 13:50:00,25.44,25.46,25.44,25.44,11456.0,24.9736,24.9932,24.9736,24.9736,11456.0
2016-07-21 13:55:00,25.44,25.44,25.42,25.43,5069.0,24.9736,24.9736,24.954,24.9638,5069.0
2016-07-21 14:00:00,25.42,25.43,25.4,25.41,8654.0,24.954,24.9638,24.9343,24.9441,8654.0
2016-07-21 14:05:00,25.42,25.43,25.42,25.42,5652.0,24.954,24.9638,24.954,24.954,5652.0
2016-07-21 14:10:00,25.41,25.41,25.4,25.4,12493.0,24.9441,24.9441,24.9343,24.9343,12493.0
2016-07-21 14:15:00,25.4,25.41,25.4,25.41,2110.0,24.9343,24.9441,24.9343,24.9441,2110.0
2016-07-21 14:20:00,25.41,25.42,25.41,25.42,5760.0,24.9441,24.954,24.9441,24.954,5760.0
2016-07-21 14:25:00,25.41,25.44,25.41,25.43,4530.0,24.9441,24.9736,24.9441,24.9638,4530.0
2016-07-21 14:30:00,25.44,25.44,25.43,25.43,3608.0,24.9736,24.9736,24.9638,24.9638,3608.0
2016-07-21 14:35:00,25.43,25.45,25.43,25.45,26713.0,24.9638,24.9834,24.9638,24.9834,26713.0
2016-07-21 14:40:00,25.45,25.46,25.44,25.46,3800.0,24.9834,24.9932,24.9736,24.9932,3800.0
2016-07-21 14:45:00,25.46,25.47,25.44,25.46,17511.0,24.9932,25.003,24.9736,24.9932,17511.0
2016-07-21 14:50:00,25.46,25.48,25.46,25.48,7138.0,24.9932,25.0129,24.9932,25.0129,7138.0
2016-07-21 14:55:00,25.48,25.48,25.45,25.46,24525.0,25.0129,25.0129,24.9834,24.9932,24525.0
2016-07-21 15:00:00,25.46,25.48,25.46,25.46,28289.0,24.9932,25.0129,24.9932,24.9932,28289.0
2016-07-21 15:05:00,25.46,25.47,25.44,25.44,13026.0,24.9932,25.003,24.9736,24.9736,13026.0
2016-07-21 15:10:00,25.45,25.45,25.44,25.45,11070.0,24.9834,24.9834,24.9736,24.9834,11070.0
2016-07-21 15:15:00,25.45,25.45,25.44,25.44,3853.0,24.9834,24.9834,24.9736,24.9736,3853.0
2016-07-21 15:20:00,25.45,25.46,25.44,25.45,25084.0,24.9834,24.9932,24.9736,24.9834,25084.0
2016-07-21 15:25:00,25.45,25.46,25.44,25.45,17696.0,24.9834,24.9932,24.9736,24.9834,17696.0
2016-07-21 15:30:00,25.46,25.47,25.45,25.47,16914.0,24.9932,25.003,24.9834,25.003,16914.0
2016-07-21 15:35:00,25.46,25.47,25.44,25.45,44560.0,24.9932,25.003,24.9736,24.9834,44560.0
2016-07-21 15:40:00,25.45,25.46,25.41,25.42,48134.0,24.9834,24.9932,24.9441,24.954,48134.0
2016-07-21 15:45:00,25.41,25.44,25.41,25.43,31408.0,24.9441,24.9736,24.9441,24.9638,31408.0
2016-07-21 15:50:00,25.43,25.43,25.41,25.41,18088.0,24.9638,24.9638,24.9441,24.9441,18088.0
2016-07-21 15:55:00,25.42,25.44,25.41,25.42,98107.0,24.954,24.9736,24.9441,24.954,98107.0
2016-07-22 09:30:00,25.33,25.34,25.18,25.25,24635.0,24.8656,24.8754,24.7184,24.7871,24635.0
2016-07-22 09:35:00,25.25,25.25,25.16,25.16,8751.0,24.7871,24.7871,24.6987,24.6987,8751.0
2016-07-22 09:40:00,25.16,25.21,25.16,25.17,22870.0,24.6987,24.7478,24.6987,24.7085,22870.0
2016-07-22 09:45:00,25.18,25.23,25.16,25.23,18794.0,24.7184,24.7674,24.6987,24.7674,18794.0
2016-07-22 09:50:00,25.22,25.24,25.21,25.21,8690.0,24.7576,24.7773,24.7478,24.7478,8690.0
2016-07-22 09:55:00,25.21,25.21,25.15,25.19,12996.0,24.7478,24.7478,24.6889,24.7282,12996.0
2016-07-22 10:00:00,25.19,25.27,25.19,25.26,25094.0,24.7282,24.8067,24.7282,24.7969,25094.0
2016-07-22 10:05:00,25.26,25.28,25.22,25.23,12690.0,24.7969,24.8165,24.7576,24.7674,12690.0
2016-07-22 10:10:00,25.23,25.24,25.18,25.18,9696.0,24.7674,24.7773,24.7184,24.7184,9696.0
2016-07-22 10:15:00,25.18,25.21,25.17,25.17,7287.0,24.7184,24.7478,24.7085,24.7085,7287.0
2016-07-22 10:20:00,25.17,25.2,25.17,25.19,7200.0,24.7085,24.738,24.7085,24.7282,7200.0
2016-07-22 10:25:00,25.18,25.23,25.18,25.23,7984.0,24.7184,24.7674,24.7184,24.7674,7984.0
2016-07-22 10:30:00,25.23,25.3,25.22,25.29,23911.0,24.7674,24.8362,24.7576,24.8263,23911.0
2016-07-22 10:35:00,25.28,25.3,25.25,25.27,12770.0,24.8165,24.8362,24.7871,24.8067,12770.0
2016-07-22 10:40:00,25.28,25.29,25.24,25.26,33845.0,24.8165,24.8263,24.7773,24.7969,33845.0
2016-07-22 10:45:00,25.27,25.3,25.25,25.25,10325.0,24.8067,24.8362,24.7871,24.7871,10325.0
2016-07-22 10:50:00,25.25,25.31,25.25,25.29,28179.0,24.7871,24.846,24.7871,24.8263,28179.0
2016-07-22 10:55:00,25.3,25.3,25.26,25.28,11677.0,24.8362,24.8362,24.7969,24.8165,11677.0
2016-07-22 11:00:00,25.29,25.31,25.25,25.25,17233.0,24.8263,24.846,24.7871,24.7871,17233.0
2016-07-22 11:05:00,25.26,25.26,25.25,25.25,4115.0,24.7969,24.7969,24.7871,24.7871,4115.0
2016-07-22 11:10:00,25.26,25.27,25.24,25.26,10375.0,24.7969,24.8067,24.7773,24.7969,10375.0
2016-07-22 11:15:00,25.26,25.27,25.24,25.24,6498.0,24.7969,24.8067,24.7773,24.7773,6498.0
2016-07-22 11:20:00,25.23,25.25,25.22,25.23,7172.0,24.7674,24.7871,24.7576,24.7674,7172.0
2016-07-22 11:25:00,25.22,25.25,25.22,25.25,4154.0,24.7576,24.7871,24.7576,24.7871,4154.0
2016-07-22 11:30:00,25.24,25.27,25.24,25.26,10754.0,24.7773,24.8067,24.7773,24.7969,10754.0
2016-07-22 11:35:00,25.26,25.26,25.22,25.22,6628.0,24.7969,24.7969,24.7576,24.7576,6628.0
2016-07-22 11:40:00,25.22,25.26,25.21,25.24,8685.0,24.7576,24.7969,24.7478,24.7773,8685.0
2016-07-22 11:45:00,25.25,25.25,25.24,25.25,3110.0,24.7871,24.7871,24.7773,24.7871,3110.0
2016-07-22 11:50:00,25.24,25.26,25.24,25.25,19425.0,24.7773,24.7969,24.7773,24.7871,19425.0
2016-07-22 11:55:00,25.25,25.25,25.23,25.23,6383.0,24.7871,24.7871,24.7674,24.7674,6383.0
2016-07-22 12:00:00,25.23,25.24,25.23,25.24,10370.0,24.7674,24.7773,24.7674,24.7773,10370.0
2016-07-22 12:05:00,25.23,25.23,25.21,25.22,22375.0,24.7674,24.7674,24.7478,24.7576,22375.0
2016-07-22 12:10:00,25.22,25.22,25.21,25.21,8412.0,24.7576,24.7576,24.7478,24.7478,8412.0
2016-07-22 12:15:00,25.21,25.23,25.21,25.21,41327.0,24.7478,24.7674,24.7478,24.7478,41327.0
2016-07-22 12:20:00,25.21,25.22,25.21,25.21,1586.0,24.7478,24.7576,24.7478,24.7478,1586.0
2016-07-22 12:25:00,25.22,25.28,25.21,25.28,19725.0,24.7576,24.8165,24.7478,24.8165,19725.0
2016-07-22 12:30:00,25.28,25.28,25.27,25.27,4300.0,24.8165,24.8165,24.8067,24.8067,4300.0
2016-07-22 12:35:00,25.27,25.27,25.24,25.24,7781.0,24.8067,24.8067,24.7773,24.7773,7781.0
2016-07-22 12:40:00,25.24,25.27,25.24,25.27,9501.0,24.7773,24.8067,24.7773,24.8067,9501.0
2016-07-22 12:45:00,25.26,25.27,25.25,25.27,5128.0,24.7969,24.8067,24.7871,24.8067,5128.0
2016-07-22 12:50:00,25.26,25.28,25.23,25.28,11332.0,24.7969,24.8165,24.7674,24.8165,11332.0
2016-07-22 12:55:00,25.27,25.27,25.24,25.25,6188.0,24.8067,24.8067,24.7773,24.7871,6188.0
2016-07-22 13:00:00,25.25,25.27,25.23,25.27,27944.0,24.7871,24.8067,24.7674,24.8067,27944.0
2016-07-22 13:05:00,25.27,25.28,25.25,25.27,10345.0,24.8067,24.8165,24.7871,24.8067,10345.0
2016-07-22 13:10:00,25.26,25.26,25.25,25.26,4803.0,24.7969,24.7969,24.7871,24.7969,4803.0
2016-07-22 13:15:00,25.27,25.27,25.25,25.25,2200.0,24.8067,24.8067,24.7871,24.7871,2200.0
2016-07-22 13:20:00,25.25,25.26,25.25,25.25,2709.0,24.7871,24.7969,24.7871,24.7871,2709.0
2016-07-22 13:25:00,25.26,25.3,25.25,25.29,8608.0,24.7969,24.8362,24.7871,24.8263,8608.0
2016-07-22 13:30:00,25.3,25.33,25.28,25.3,33383.0,24.8362,24.8656,24.8165,24.8362,33383.0
2016-07-22 13:35:00,25.3,25.31,25.27,25.27,9395.0,24.8362,24.846,24.8067,24.8067,9395.0
2016-07-22 13:40:00,25.27,25.3,25.26,25.3,17475.0,24.8067,24.8362,24.7969,24.8362,17475.0
2016-07-22 13:45:00,25.29,25.31,25.29,25.31,5920.0,24.8263,24.846,24.8263,24.846,5920.0
2016-07-22 13:50:00,25.31,25.33,25.31,25.33,4107.0,24.846,24.8656,24.846,24.8656,4107.0
2016-07-22 13:55:00,25.33,25.33,25.3,25.32,6002.0,24.8656,24.8656,24.8362,24.8558,6002.0
2016-07-22 14:00:00,25.32,25.32,25.3,25.31,5091.0,24.8558,24.8558,24.8362,24.846,5091.0
2016-07-22 14:05:00,25.3,25.34,25.3,25.34,15623.0,24.8362,24.8754,24.8362,24.8754,15623.0
2016-07-22 14:10:00,25.34,25.36,25.33,25.33,12230.0,24.8754,24.8951,24.8656,24.8656,12230.0
2016-07-22 14:15:00,25.34,25.36,25.33,25.35,3915.0,24.8754,24.8951,24.8656,24.8852,3915.0
2016-07-22 14:20:00,25.36,25.36,25.35,25.36,5600.0,24.8951,24.8951,24.8852,24.8951,5600.0
2016-07-22 14:25:00,25.36,25.37,25.34,25.34,13670.0,24.8951,24.9049,24.8754,24.8754,13670.0
2016-07-22 14:30:00,25.34,25.34,25.31,25.32,19371.0,24.8754,24.8754,24.846,24.8558,19371.0
2016-07-22 14:35:00,25.32,25.32,25.3,25.3,8751.0,24.8558,24.8558,24.8362,24.8362,8751.0
2016-07-22 14:40:00,25.3,25.33,25.3,25.32,6694.0,24.8362,24.8656,24.8362,24.8558,6694.0
2016-07-22 14:45:00,25.32,25.33,25.32,25.32,2300.0,24.8558,24.8656,24.8558,24.8558,2300.0
2016-07-22 14:50:00,25.32,25.34,25.32,25.32,9305.0,24.8558,24.8754,24.8558,24.8558,9305.0
2016-07-22 14:55:00,25.32,25.35,25.32,25.35,9200.0,24.8558,24.8852,24.8558,24.8852,9200.0
2016-07-22 15:00:00,25.35,25.36,25.33,25.33,10105.0,24.8852,24.8951,24.8656,24.8656,10105.0
2016-07-22 15:05:00,25.34,25.35,25.33,25.35,5904.0,24.8754,24.8852,24.8656,24.8852,5904.0
2016-07-22 15:10:00,25.35,25.36,25.34,25.36,4800.0,24.8852,24.8951,24.8754,24.8951,4800.0
2016-07-22 15:15:00,25.35,25.36,25.34,25.35,19379.0,24.8852,24.8951,24.8754,24.8852,19379.0
2016-07-22 15:20:00,25.35,25.38,25.35,25.37,6881.0,24.8852,24.9147,24.8852,24.9049,6881.0
2016-07-22 15:25:00,25.37,25.38,25.37,25.37,8240.0,24.9049,24.9147,24.9049,24.9049,8240.0
2016-07-22 15:30:00,25.37,25.38,25.37,25.38,8667.0,24.9049,24.9147,24.9049,24.9147,8667.0
2016-07-22 15:35:00,25.38,25.39,25.37,25.39,16737.0,24.9147,24.9245,24.9049,24.9245,16737.0
2016-07-22 15:40:00,25.38,25.39,25.37,25.38,15605.0,24.9147,24.9245,24.9049,24.9147,15605.0
2016-07-22 15:45:00,25.38,25.42,25.38,25.4,35515.0,24.9147,24.954,24.9147,24.9343,35515.0
2016-07-22 15:50:00,25.41,25.41,25.39,25.39,32148.0,24.9441,24.9441,24.9245,24.9245,32148.0
2016-07-22 15:55:00,25.39,25.4,25.39,25.39,55146.0,24.9245,24.9343,24.9245,24.9245,55146.0
2016-07-25 09:30:00,25.3,25.3,25.23,25.23,10442.0,24.8362,24.8362,24.7674,24.7674,10442.0
2016-07-25 09:35:00,25.28,25.29,25.24,25.27,7598.0,24.8165,24.8263,24.7773,24.8067,7598.0
2016-07-25 09:40:00,25.27,25.28,25.23,25.26,11312.0,24.8067,24.8165,24.7674,24.7969,11312.0
2016-07-25 09:45:00,25.26,25.26,25.18,25.18,17882.0,24.7969,24.7969,24.7184,24.7184,17882.0
2016-07-25 09:50:00,25.19,25.19,25.14,25.14,13078.0,24.7282,24.7282,24.6791,24.6791,13078.0
2016-07-25 09:55:00,25.15,25.23,25.14,25.21,29981.0,24.6889,24.7674,24.6791,24.7478,29981.0
2016-07-25 10:00:00,25.21,25.25,25.19,25.21,22607.0,24.7478,24.7871,24.7282,24.7478,22607.0
2016-07-25 10:05:00,25.23,25.25,25.19,25.2,8063.0,24.7674,24.7871,24.7282,24.738,8063.0
2016-07-25 10:10:00,25.2,25.2,25.13,25.18,11292.0,24.738,24.738,24.6693,24.7184,11292.0
2016-07-25 10:15:00,25.18,25.2,25.16,25.16,17948.0,24.7184,24.738,24.6987,24.6987,17948.0
2016-07-25 10:20:00,25.15,25.19,25.15,25.19,12653.0,24.6889,24.7282,24.6889,24.7282,12653.0
2016-07-25 10:25:00,25.19,25.21,25.17,25.21,11501.0,24.7282,24.7478,24.7085,24.7478,11501.0
2016-07-25 10:30:00,25.2,25.25,25.19,25.25,17361.0,24.738,24.7871,24.7282,24.7871,17361.0
2016-07-25 10:35:00,25.25,25.27,25.23,25.26,18688.0,24.7871,24.8067,24.7674,24.7969,18688.0
2016-07-25 10:40:00,25.26,25.29,25.26,25.29,8354.0,24.7969,24.8263,24.7969,24.8263,8354.0
2016-07-25 10:45:00,25.28,25.31,25.27,25.3,7494.0,24.8165,24.846,24.8067,24.8362,7494.0
2016-07-25 10:50:00,25.3,25.36,25.3,25.36,8109.0,24.8362,24.8951,24.8362,24.8951,8109.0
2016-07-25 10:55:00,25.36,25.37,25.33,25.36,6701.0,24.8951,24.9049,24.8656,24.8951,6701.0
2016-07-25 11:00:00,25.36,25.36,25.32,25.35,11775.0,24.8951,24.8951,24.8558,24.8852,11775.0
2016-07-25 11:05:00,25.35,25.35,25.3,25.32,14694.0,24.8852,24.8852,24.8362,24.8558,14694.0
2016-07-25 11:10:00,25.32,25.33,25.3,25.33,3899.0,24.8558,24.8656,24.8362,24.8656,3899.0
2016-07-25 11:15:00,25.34,25.36,25.32,25.35,13891.0,24.8754,24.8951,24.8558,24.8852,13891.0
2016-07-25 11:20:00,25.35,25.39,25.34,25.38,8196.0,24.8852,24.9245,24.8754,24.9147,8196.0
2016-07-25 11:25:00,25.39,25.4,25.36,25.38,5800.0,24.9245,24.9343,24.8951,24.9147,5800.0
2016-07-25 11:30:00,25.39,25.39,25.36,25.38,7456.0,24.9245,24.9245,24.8951,24.9147,7456.0
2016-07-25 11:35:00,25.39,25.39,25.36,25.37,13534.0,24.9245,24.9245,24.8951,24.9049,13534.0
2016-07-25 11:40:00,25.36,25.37,25.34,25.35,12090.0,24.8951,24.9049,24.8754,24.8852,12090.0
2016-07-25 11:45:00,25.35,25.35,25.33,25.35,6997.0,24.8852,24.8852,24.8656,24.8852,6997.0
2016-07-25 11:50:00,25.33,25.37,25.33,25.35,4477.0,24.8656,24.9049,24.8656,24.8852,4477.0
2016-07-25 11:55:00,25.35,25.36,25.32,25.34,2600.0,24.8852,24.8951,24.8558,24.8754,2600.0
2016-07-25 12:00:00,25.34,25.36,25.33,25.36,5926.0,24.8754,24.8951,24.8656,24.8951,5926.0
2016-07-25 12:05:00,25.35,25.36,25.33,25.36,7200.0,24.8852,24.8951,24.8656,24.8951,7200.0
2016-07-25 12:10:00,25.36,25.36,25.34,25.35,6060.0,24.8951,24.8951,24.8754,24.8852,6060.0
2016-07-25 12:15:00,25.34,25.35,25.33,25.35,8200.0,24.8754,24.8852,24.8656,24.8852,8200.0
2016-07-25 12:20:00,25.35,25.36,25.33,25.33,9214.0,24.8852,24.8951,24.8656,24.8656,9214.0
2016-07-25 12:25:00,25.34,25.37,25.34,25.37,17196.0,24.8754,24.9049,24.8754,24.9049,17196.0
2016-07-25 12:30:00,25.36,25.36,25.34,25.35,5700.0,24.8951,24.8951,24.8754,24.8852,5700.0
2016-07-25 12:35:00,25.35,25.35,25.35,25.35,1700.0,24.8852,24.8852,24.8852,24.8852,1700.0
2016-07-25 12:40:00,25.36,25.37,25.35,25.35,5716.0,24.8951,24.9049,24.8852,24.8852,5716.0
2016-07-25 12:45:00,25.35,25.38,25.34,25.38,10599.0,24.8852,24.9147,24.8754,24.9147,10599.0
2016-07-25 12:50:00,25.38,25.39,25.36,25.38,7400.0,24.9147,24.9245,24.8951,24.9147,7400.0
2016-07-25 12:55:00,25.38,25.38,25.35,25.35,1300.0,24.9147,24.9147,24.8852,24.8852,1300.0
2016-07-25 13:00:00,25.35,25.4,25.34,25.38,7108.0,24.8852,24.9343,24.8754,24.9147,7108.0
2016-07-25 13:05:00,25.38,25.38,25.37,25.38,3600.0,24.9147,24.9147,24.9049,24.9147,3600.0
2016-07-25 13:10:00,25.38,25.38,25.33,25.35,13701.0,24.9147,24.9147,24.8656,24.8852,13701.0
2016-07-25 13:15:00,25.34,25.36,25.33,25.34,10602.0,24.8754,24.8951,24.8656,24.8754,10602.0
2016-07-25 13:20:00,25.35,25.36,25.33,25.36,18882.0,24.8852,24.8951,24.8656,24.8951,18882.0
2016-07-25 13:25:00,25.36,25.41,25.35,25.41,7631.0,24.8951,24.9441,24.8852,24.9441,7631.0
2016-07-25 13:30:00,25.41,25.41,25.39,25.41,5398.0,24.9441,24.9441,24.9245,24.9441,5398.0
2016-07-25 13:35:00,25.4,25.41,25.39,25.41,7155.0,24.9343,24.9441,24.9245,24.9441,7155.0
2016-07-25 13:40:00,25.42,25.42,25.4,25.42,4921.0,24.954,24.954,24.9343,24.954,4921.0
2016-07-25 13:45:00,25.42,25.43,25.41,25.43,3600.0,24.954,24.9638,24.9441,24.9638,3600.0
2016-07-25 13:50:00,25.43,25.45,25.42,25.44,5769.0,24.9638,24.9834,24.954,24.9736,5769.0
2016-07-25 13:55:00,25.43,25.46,25.43,25.46,6495.0,24.9638,24.9932,24.9638,24.9932,6495.0
2016-07-25 14:00:00,25.45,25.46,25.44,25.45,12225.0,24.9834,24.9932,24.9736,24.9834,12225.0
2016-07-25 14:05:00,25.44,25.47,25.44,25.46,7608.0,24.9736,25.003,24.9736,24.9932,7608.0
2016-07-25 14:10:00,25.46,25.46,25.44,25.45,4814.0,24.9932,24.9932,24.9736,24.9834,4814.0
2016-07-25 14:15:00,25.45,25.45,25.44,25.45,4000.0,24.9834,24.9834,24.9736,24.9834,4000.0
2016-07-25 14:20:00,25.45,25.45,25.41,25.42,8300.0,24.9834,24.9834,24.9441,24.954,8300.0
2016-07-25 14:25:00,25.42,25.42,25.4,25.42,10492.0,24.954,24.954,24.9343,24.954,10492.0
2016-07-25 14:30:00,25.42,25.42,25.41,25.42,4155.0,24.954,24.954,24.9441,24.954,4155.0
2016-07-25 14:35:00,25.42,25.42,25.41,25.42,3000.0,24.954,24.954,24.9441,24.954,3000.0
2016-07-25 14:40:00,25.42,25.42,25.41,25.42,3000.0,24.954,24.954,24.9441,24.954,3000.0
2016-07-25 14:45:00,25.42,25.43,25.41,25.43,8915.0,24.954,24.9638,24.9441,24.9638,8915.0
2016-07-25 14:50:00,25.43,25.44,25.41,25.42,8020.0,24.9638,24.9736,24.9441,24.954,8020.0
2016-07-25 14:55:00,25.42,25.42,25.41,25.42,5000.0,24.954,24.954,24.9441,24.954,5000.0
2016-07-25 15:00:00,25.42,25.42,25.41,25.42,6900.0,24.954,24.954,24.9441,24.954,6900.0
2016-07-25 15:05:00,25.42,25.42,25.39,25.41,17740.0,24.954,24.954,24.9245,24.9441,17740.0
2016-07-25 15:10:00,25.41,25.41,25.39,25.39,14200.0,24.9441,24.9441,24.9245,24.9245,14200.0
2016-07-25 15:15:00,25.4,25.4,25.38,25.39,6300.0,24.9343,24.9343,24.9147,24.9245,6300.0
2016-07-25 15:20:00,25.39,25.4,25.38,25.39,8036.0,24.9245,24.9343,24.9147,24.9245,8036.0
2016-07-25 15:25:00,25.4,25.41,25.39,25.4,7449.0,24.9343,24.9441,24.9245,24.9343,7449.0
2016-07-25 15:30:00,25.4,25.41,25.39,25.39,14282.0,24.9343,24.9441,24.9245,24.9245,14282.0
2016-07-25 15:35:00,25.39,25.41,25.39,25.41,11846.0,24.9245,24.9441,24.9245,24.9441,11846.0
2016-07-25 15:40:00,25.41,25.41,25.39,25.4,13514.0,24.9441,24.9441,24.9245,24.9343,13514.0
2016-07-25 15:45:00,25.39,25.41,25.39,25.41,32461.0,24.9245,24.9441,24.9245,24.9441,32461.0
2016-07-25 15:50:00,25.41,25.41,25.4,25.41,27229.0,24.9441,24.9441,24.9343,24.9441,27229.0
2016-07-25 15:55:00,25.4,25.42,25.4,25.42,73145.0,24.9343,24.954,24.9343,24.954,73145.0
2016-07-26 09:30:00,25.47,25.47,25.28,25.39,13388.0,25.003,25.003,24.8165,24.9245,13388.0
2016-07-26 09:35:00,25.46,25.54,25.44,25.52,44824.0,24.9932,25.0718,24.9736,25.0521,44824.0
2016-07-26 09:40:00,25.52,25.71,25.52,25.7,17115.0,25.0521,25.2386,25.0521,25.2288,17115.0
2016-07-26 09:45:00,25.72,25.74,25.66,25.67,16414.0,25.2485,25.2681,25.1896,25.1994,16414.0
2016-07-26 09:50:00,25.67,25.67,25.6,25.6,11057.0,25.1994,25.1994,25.1307,25.1307,11057.0
2016-07-26 09:55:00,25.6,25.63,25.58,25.62,12477.0,25.1307,25.1601,25.111,25.1503,12477.0
2016-07-26 10:00:00,25.61,25.68,25.59,25.65,17807.0,25.1405,25.2092,25.1208,25.1797,17807.0
2016-07-26 10:05:00,25.66,25.68,25.6,25.61,12289.0,25.1896,25.2092,25.1307,25.1405,12289.0
2016-07-26 10:10:00,25.61,25.64,25.6,25.62,12100.0,25.1405,25.1699,25.1307,25.1503,12100.0
2016-07-26 10:15:00,25.62,25.65,25.59,25.59,23228.0,25.1503,25.1797,25.1208,25.1208,23228.0
2016-07-26 10:20:00,25.59,25.67,25.59,25.66,15970.0,25.1208,25.1994,25.1208,25.1896,15970.0
2016-07-26 10:25:00,25.65,25.66,25.63,25.65,10395.0,25.1797,25.1896,25.1601,25.1797,10395.0
2016-07-26 10:30:00,25.65,25.67,25.62,25.66,14754.0,25.1797,25.1994,25.1503,25.1896,14754.0
2016-07-26 10:35:00,25.66,25.66,25.64,25.64,9180.0,25.1896,25.1896,25.1699,25.1699,9180.0
2016-07-26 10:40:00,25.65,25.66,25.6,25.63,10989.0,25.1797,25.1896,25.1307,25.1601,10989.0
2016-07-26 10:45:00,25.63,25.65,25.61,25.65,12726.0,25.1601,25.1797,25.1405,25.1797,12726.0
2016-07-26 10:50:00,25.64,25.64,25.57,25.59,23345.0,25.1699,25.1699,25.1012,25.1208,23345.0
2016-07-26 10:55:00,25.59,25.59,25.54,25.55,28104.0,25.1208,25.1208,25.0718,25.0816,28104.0
2016-07-26 11:00:00,25.54,25.6,25.53,25.6,28148.0,25.0718,25.1307,25.0619,25.1307,28148.0
2016-07-26 11:05:00,25.59,25.6,25.56,25.58,37534.0,25.1208,25.1307,25.0914,25.111,37534.0
2016-07-26 11:10:00,25.58,25.59,25.55,25.58,25003.0,25.111,25.1208,25.0816,25.111,25003.0
2016-07-26 11:15:00,25.58,25.65,25.58,25.64,28755.0,25.111,25.1797,25.111,25.1699,28755.0
2016-07-26 11:20:00,25.65,25.66,25.62,25.65,22316.0,25.1797,25.1896,25.1503,25.1797,22316.0
2016-07-26 11:25:00,25.66,25.67,25.64,25.66,32802.0,25.1896,25.1994,25.1699,25.1896,32802.0
2016-07-26 11:30:00,25.66,25.67,25.62,25.66,47460.0,25.1896,25.1994,25.1503,25.1896,47460.0
2016-07-26 11:35:00,25.66,25.69,25.65,25.67,5300.0,25.1896,25.219,25.1797,25.1994,5300.0
2016-07-26 11:40:00,25.66,25.67,25.63,25.63,4934.0,25.1896,25.1994,25.1601,25.1601,4934.0
2016-07-26 11:45:00,25.63,25.68,25.63,25.67,6494.0,25.1601,25.2092,25.1601,25.1994,6494.0
2016-07-26 11:50:00,25.66,25.71,25.66,25.69,7478.0,25.1896,25.2386,25.1896,25.219,7478.0
2016-07-26 11:55:00,25.68,25.69,25.67,25.69,3184.0,25.2092,25.219,25.1994,25.219,3184.0
2016-07-26 12:00:00,25.69,25.69,25.66,25.68,18607.0,25.219,25.219,25.1896,25.2092,18607.0
2016-07-26 12:05:00,25.68,25.7,25.66,25.67,10650.0,25.2092,25.2288,25.1896,25.1994,10650.0
2016-07-26 12:10:00,25.66,25.67,25.64,25.65,8386.0,25.1896,25.1994,25.1699,25.1797,8386.0
2016-07-26 12:15:00,25.66,25.68,25.65,25.68,8702.0,25.1896,25.2092,25.1797,25.2092,8702.0
2016-07-26 12:20:00,25.68,25.71,25.68,25.69,4750.0,25.2092,25.2386,25.2092,25.219,4750.0
2016-07-26 12:25:00,25.7,25.72,25.69,25.69,2740.0,25.2288,25.2485,25.219,25.219,2740.0
2016-07-26 12:30:00,25.68,25.69,25.68,25.68,2100.0,25.2092,25.219,25.2092,25.2092,2100.0
2016-07-26 12:35:00,25.67,25.7,25.66,25.69,6215.0,25.1994,25.2288,25.1896,25.219,6215.0
2016-07-26 12:40:00,25.68,25.7,25.68,25.69,3200.0,25.2092,25.2288,25.2092,25.219,3200.0
2016-07-26 12:45:00,25.69,25.69,25.67,25.69,5100.0,25.219,25.219,25.1994,25.219,5100.0
2016-07-26 12:50:00,25.69,25.7,25.67,25.69,6600.0,25.219,25.2288,25.1994,25.219,6600.0
2016-07-26 12:55:00,25.68,25.68,25.67,25.68,2744.0,25.2092,25.2092,25.1994,25.2092,2744.0
2016-07-26 13:00:00,25.68,25.7,25.67,25.7,9623.0,25.2092,25.2288,25.1994,25.2288,9623.0
2016-07-26 13:05:00,25.69,25.7,25.68,25.7,7864.0,25.219,25.2288,25.2092,25.2288,7864.0
2016-07-26 13:10:00,25.69,25.7,25.69,25.7,3820.0,25.219,25.2288,25.219,25.2288,3820.0
2016-07-26 13:15:00,25.7,25.71,25.69,25.7,4701.0,25.2288,25.2386,25.219,25.2288,4701.0
2016-07-26 13:20:00,25.69,25.69,25.62,25.62,28569.0,25.219,25.219,25.1503,25.1503,28569.0
2016-07-26 13:25:00,25.63,25.65,25.62,25.64,11103.0,25.1601,25.1797,25.1503,25.1699,11103.0
2016-07-26 13:30:00,25.63,25.65,25.62,25.64,9615.0,25.1601,25.1797,25.1503,25.1699,9615.0
2016-07-26 13:35:00,25.64,25.67,25.63,25.67,10463.0,25.1699,25.1994,25.1601,25.1994,10463.0
2016-07-26 13:40:00,25.67,25.68,25.64,25.66,24135.0,25.1994,25.2092,25.1699,25.1896,24135.0
2016-07-26 13:45:00,25.66,25.68,25.65,25.65,42149.0,25.1896,25.2092,25.1797,25.1797,42149.0
2016-07-26 13:50:00,25.66,25.67,25.64,25.64,4212.0,25.1896,25.1994,25.1699,25.1699,4212.0
2016-07-26 13:55:00,25.64,25.68,25.64,25.67,15531.0,25.1699,25.2092,25.1699,25.1994,15531.0
2016-07-26 14:00:00,25.67,25.68,25.66,25.66,5633.0,25.1994,25.2092,25.1896,25.1896,5633.0
2016-07-26 14:05:00,25.66,25.67,25.62,25.64,9716.0,25.1896,25.1994,25.1503,25.1699,9716.0
2016-07-26 14:10:00,25.64,25.66,25.62,25.65,12851.0,25.1699,25.1896,25.1503,25.1797,12851.0
2016-07-26 14:15:00,25.66,25.66,25.64,25.64,7020.0,25.1896,25.1896,25.1699,25.1699,7020.0
2016-07-26 14:20:00,25.64,25.71,25.64,25.7,34259.0,25.1699,25.2386,25.1699,25.2288,34259.0
2016-07-26 14:25:00,25.7,25.71,25.68,25.68,11326.0,25.2288,25.2386,25.2092,25.2092,11326.0
2016-07-26 14:30:00,25.69,25.73,25.68,25.7,11918.0,25.219,25.2583,25.2092,25.2288,11918.0
2016-07-26 14:35:00,25.7,25.71,25.69,25.71,7199.0,25.2288,25.2386,25.219,25.2386,7199.0
2016-07-26 14:40:00,25.71,25.74,25.7,25.73,13430.0,25.2386,25.2681,25.2288,25.2583,13430.0
2016-07-26 14:45:00,25.72,25.74,25.71,25.73,5899.0,25.2485,25.2681,25.2386,25.2583,5899.0
2016-07-26 14:50:00,25.72,25.73,25.72,25.73,7147.0,25.2485,25.2583,25.2485,25.2583,7147.0
2016-07-26 14:55:00,25.72,25.73,25.7,25.71,8386.0,25.2485,25.2583,25.2288,25.2386,8386.0
2016-07-26 15:00:00,25.71,25.74,25.71,25.72,9860.0,25.2386,25.2681,25.2386,25.2485,9860.0
2016-07-26 15:05:00,25.72,25.73,25.71,25.73,7100.0,25.2485,25.2583,25.2386,25.2583,7100.0
2016-07-26 15:10:00,25.72,25.74,25.72,25.73,8022.0,25.2485,25.2681,25.2485,25.2583,8022.0
2016-07-26 15:15:00,25.74,25.75,25.72,25.72,6700.0,25.2681,25.2779,25.2485,25.2485,6700.0
2016-07-26 15:20:00,25.72,25.75,25.72,25.73,18419.0,25.2485,25.2779,25.2485,25.2583,18419.0
2016-07-26 15:25:00,25.73,25.74,25.72,25.73,12648.0,25.2583,25.2681,25.2485,25.2583,12648.0
2016-07-26 15:30:00,25.73,25.73,25.71,25.73,18191.0,25.2583,25.2583,25.2386,25.2583,18191.0
2016-07-26 15:35:00,25.72,25.73,25.72,25.72,5000.0,25.2485,25.2583,25.2485,25.2485,5000.0
2016-07-26 15:40:00,25.73,25.74,25.7,25.74,21842.0,25.2583,25.2681,25.2288,25.2681,21842.0
2016-07-26 15:45:00,25.74,25.78,25.74,25.77,54352.0,25.2681,25.3074,25.2681,25.2975,54352.0
2016-07-26 15:50:00,25.76,25.77,25.73,25.75,23831.0,25.2877,25.2975,25.2583,25.2779,23831.0
2016-07-26 15:55:00,25.75,25.77,25.74,25.75,60245.0,25.2779,25.2975,25.2681,25.2779,60245.0
2016-07-27 09:30:00,25.76,25.87,25.73,25.81,20742.0,25.2877,25.3957,25.2583,25.3368,20742.0
2016-07-27 09:35:00,25.81,25.9,25.81,25.9,7627.0,25.3368,25.4252,25.3368,25.4252,7627.0
2016-07-27 09:40:00,25.89,25.93,25.87,25.93,41473.0,25.4153,25.4546,25.3957,25.4546,41473.0
2016-07-27 09:45:00,25.93,25.93,25.88,25.9,19723.0,25.4546,25.4546,25.4055,25.4252,19723.0
2016-07-27 09:50:00,25.9,25.9,25.88,25.89,45742.0,25.4252,25.4252,25.4055,25.4153,45742.0
2016-07-27 09:55:00,25.88,25.9,25.85,25.89,46732.0,25.4055,25.4252,25.3761,25.4153,46732.0
2016-07-27 10:00:00,25.89,25.94,25.85,25.93,34041.0,25.4153,25.4644,25.3761,25.4546,34041.0
2016-07-27 10:05:00,25.93,25.95,25.9,25.95,18111.0,25.4546,25.4742,25.4252,25.4742,18111.0
2016-07-27 10:10:00,25.95,25.96,25.91,25.91,14700.0,25.4742,25.4841,25.435,25.435,14700.0
2016-07-27 10:15:00,25.91,25.97,25.91,25.96,16789.0,25.435,25.4939,25.435,25.4841,16789.0
2016-07-27 10:20:00,25.97,25.98,25.93,25.95,7859.0,25.4939,25.5037,25.4546,25.4742,7859.0
2016-07-27 10:25:00,25.96,25.97,25.93,25.95,10968.0,25.4841,25.4939,25.4546,25.4742,10968.0
2016-07-27 10:30:00,25.95,25.95,25.87,25.87,37865.0,25.4742,25.4742,25.3957,25.3957,37865.0
2016-07-27 10:35:00,25.88,25.89,25.82,25.83,56888.0,25.4055,25.4153,25.3466,25.3564,56888.0
2016-07-27 10:40:00,25.83,25.83,25.73,25.75,65624.0,25.3564,25.3564,25.2583,25.2779,65624.0
2016-07-27 10:45:00,25.75,25.76,25.72,25.74,15388.0,25.2779,25.2877,25.2485,25.2681,15388.0
2016-07-27 10:50:00,25.73,25.81,25.72,25.78,16732.0,25.2583,25.3368,25.2485,25.3074,16732.0
2016-07-27 10:55:00,25.78,25.83,25.78,25.8,15411.0,25.3074,25.3564,25.3074,25.327,15411.0
2016-07-27 11:00:00,25.81,25.84,25.79,25.84,12385.0,25.3368,25.3663,25.3172,25.3663,12385.0
2016-07-27 11:05:00,25.84,25.86,25.83,25.83,10474.0,25.3663,25.3859,25.3564,25.3564,10474.0
2016-07-27 11:10:00,25.83,25.86,25.8,25.82,13323.0,25.3564,25.3859,25.327,25.3466,13323.0
2016-07-27 11:15:00,25.81,25.83,25.8,25.82,12350.0,25.3368,25.3564,25.327,25.3466,12350.0
2016-07-27 11:20:00,25.81,25.83,25.79,25.81,29068.0,25.3368,25.3564,25.3172,25.3368,29068.0
2016-07-27 11:25:00,25.82,25.86,25.81,25.86,27060.0,25.3466,25.3859,25.3368,25.3859,27060.0
2016-07-27 11:30:00,25.87,25.87,25.8,25.86,25578.0,25.3957,25.3957,25.327,25.3859,25578.0
2016-07-27 11:35:00,25.85,25.9,25.85,25.89,11840.0,25.3761,25.4252,25.3761,25.4153,11840.0
2016-07-27 11:40:00,25.88,25.91,25.86,25.88,15507.0,25.4055,25.435,25.3859,25.4055,15507.0
2016-07-27 11:45:00,25.88,25.89,25.87,25.89,5199.0,25.4055,25.4153,25.3957,25.4153,5199.0
2016-07-27 11:50:00,25.89,25.91,25.89,25.89,10223.0,25.4153,25.435,25.4153,25.4153,10223.0
2016-07-27 11:55:00,25.9,25.9,25.85,25.87,14087.0,25.4252,25.4252,25.3761,25.3957,14087.0
2016-07-27 12:00:00,25.86,25.87,25.85,25.86,3641.0,25.3859,25.3957,25.3761,25.3859,3641.0
2016-07-27 12:05:00,25.86,25.87,25.84,25.86,11006.0,25.3859,25.3957,25.3663,25.3859,11006.0
2016-07-27 12:10:00,25.85,25.86,25.83,25.85,12082.0,25.3761,25.3859,25.3564,25.3761,12082.0
2016-07-27 12:15:00,25.84,25.88,25.83,25.87,13106.0,25.3663,25.4055,25.3564,25.3957,13106.0
2016-07-27 12:20:00,25.87,25.87,25.84,25.86,8306.0,25.3957,25.3957,25.3663,25.3859,8306.0
2016-07-27 12:25:00,25.85,25.87,25.85,25.86,12281.0,25.3761,25.3957,25.3761,25.3859,12281.0
2016-07-27 12:30:00,25.86,25.87,25.85,25.87,8327.0,25.3859,25.3957,25.3761,25.3957,8327.0
2016-07-27 12:35:00,25.87,25.88,25.86,25.87,10855.0,25.3957,25.4055,25.3859,25.3957,10855.0
2016-07-27 12:40:00,25.88,25.9,25.88,25.89,6644.0,25.4055,25.4252,25.4055,25.4153,6644.0
2016-07-27 12:45:00,25.9,25.92,25.89,25.89,17866.0,25.4252,25.4448,25.4153,25.4153,17866.0
2016-07-27 12:50:00,25.89,25.91,25.88,25.89,6638.0,25.4153,25.435,25.4055,25.4153,6638.0
2016-07-27 12:55:00,25.89,25.9,25.86,25.86,12898.0,25.4153,25.4252,25.3859,25.3859,12898.0
2016-07-27 13:00:00,25.86,25.86,25.83,25.86,8812.0,25.3859,25.3859,25.3564,25.3859,8812.0
2016-07-27 13:05:00,25.87,25.87,25.85,25.87,6245.0,25.3957,25.3957,25.3761,25.3957,6245.0
2016-07-27 13:10:00,25.86,25.86,25.84,25.84,2838.0,25.3859,25.3859,25.3663,25.3663,2838.0
2016-07-27 13:15:00,25.84,25.85,25.83,25.83,4766.0,25.3663,25.3761,25.3564,25.3564,4766.0
2016-07-27 13:20:00,25.83,25.85,25.83,25.85,2720.0,25.3564,25.3761,25.3564,25.3761,2720.0
2016-07-27 13:25:00,25.85,25.85,25.83,25.83,6010.0,25.3761,25.3761,25.3564,25.3564,6010.0
2016-07-27 13:30:00,25.83,25.84,25.82,25.84,5714.0,25.3564,25.3663,25.3466,25.3663,5714.0
2016-07-27 13:35:00,25.84,25.86,25.84,25.85,7691.0,25.3663,25.3859,25.3663,25.3761,7691.0
2016-07-27 13:40:00,25.86,25.87,25.84,25.87,8009.0,25.3859,25.3957,25.3663,25.3957,8009.0
2016-07-27 13:45:00,25.86,25.88,25.86,25.87,7375.0,25.3859,25.4055,25.3859,25.3957,7375.0
2016-07-27 13:50:00,25.86,25.86,25.83,25.84,8298.0,25.3859,25.3859,25.3564,25.3663,8298.0
2016-07-27 13:55:00,25.85,25.87,25.83,25.87,5828.0,25.3761,25.3957,25.3564,25.3957,5828.0
2016-07-27 14:00:00,25.86,25.88,25.74,25.82,21109.0,25.3859,25.4055,25.2681,25.3466,21109.0
2016-07-27 14:05:00,25.81,25.85,25.8,25.8,8375.0,25.3368,25.3761,25.327,25.327,8375.0
2016-07-27 14:10:00,25.81,25.84,25.76,25.77,32682.0,25.3368,25.3663,25.2877,25.2975,32682.0
2016-07-27 14:15:00,25.77,25.87,25.76,25.84,18291.0,25.2975,25.3957,25.2877,25.3663,18291.0
2016-07-27 14:20:00,25.84,25.85,25.81,25.85,11771.0,25.3663,25.3761,25.3368,25.3761,11771.0
2016-07-27 14:25:00,25.84,25.84,25.82,25.82,9650.0,25.3663,25.3663,25.3466,25.3466,9650.0
2016-07-27 14:30:00,25.82,25.84,25.81,25.84,10335.0,25.3466,25.3663,25.3368,25.3663,10335.0
2016-07-27 14:35:00,25.84,25.86,25.82,25.84,9112.0,25.3663,25.3859,25.3466,25.3663,9112.0
2016-07-27 14:40:00,25.84,25.87,25.83,25.87,7500.0,25.3663,25.3957,25.3564,25.3957,7500.0
2016-07-27 14:45:00,25.86,25.86,25.83,25.86,11703.0,25.3859,25.3859,25.3564,25.3859,11703.0
2016-07-27 14:50:00,25.86,25.88,25.85,25.88,20366.0,25.3859,25.4055,25.3761,25.4055,20366.0
2016-07-27 14:55:00,25.88,25.91,25.87,25.89,16390.0,25.4055,25.435,25.3957,25.4153,16390.0
2016-07-27 15:00:00,25.9,25.91,25.89,25.9,14561.0,25.4252,25.435,25.4153,25.4252,14561.0
2016-07-27 15:05:00,25.9,25.95,25.89,25.92,13727.0,25.4252,25.4742,25.4153,25.4448,13727.0
2016-07-27 15:10:00,25.91,25.93,25.9,25.92,10998.0,25.435,25.4546,25.4252,25.4448,10998.0
2016-07-27 15:15:00,25.93,25.96,25.93,25.94,16558.0,25.4546,25.4841,25.4546,25.4644,16558.0
2016-07-27 15:20:00,25.93,25.94,25.92,25.94,9246.0,25.4546,25.4644,25.4448,25.4644,9246.0
2016-07-27 15:25:00,25.93,25.94,25.89,25.92,24295.0,25.4546,25.4644,25.4153,25.4448,24295.0
2016-07-27 15:30:00,25.92,25.92,25.89,25.91,16803.0,25.4448,25.4448,25.4153,25.435,16803.0
2016-07-27 15:35:00,25.91,25.92,25.89,25.89,22096.0,25.435,25.4448,25.4153,25.4153,22096.0
2016-07-27 15:40:00,25.89,25.92,25.88,25.9,27535.0,25.4153,25.4448,25.4055,25.4252,27535.0
2016-07-27 15:45:00,25.89,25.9,25.84,25.86,45910.0,25.4153,25.4252,25.3663,25.3859,45910.0
2016-07-27 15:50:00,25.86,25.87,25.85,25.86,19810.0,25.3859,25.3957,25.3761,25.3859,19810.0
2016-07-27 15:55:00,25.86,25.87,25.83,25.85,100734.0,25.3859,25.3957,25.3564,25.3761,100734.0
2016-07-28 09:30:00,25.78,25.83,25.77,25.77,6814.0,25.3074,25.3564,25.2975,25.2975,6814.0
2016-07-28 09:35:00,25.78,25.78,25.63,25.65,9507.0,25.3074,25.3074,25.1601,25.1797,9507.0
2016-07-28 09:40:00,25.64,25.76,25.63,25.76,17590.0,25.1699,25.2877,25.1601,25.2877,17590.0
2016-07-28 09:45:00,25.75,25.89,25.75,25.88,18346.0,25.2779,25.4153,25.2779,25.4055,18346.0
2016-07-28 09:50:00,25.88,25.92,25.86,25.92,8600.0,25.4055,25.4448,25.3859,25.4448,8600.0
2016-07-28 09:55:00,25.91,25.91,25.81,25.82,10200.0,25.435,25.435,25.3368,25.3466,10200.0
2016-07-28 10:00:00,25.82,25.83,25.77,25.77,11615.0,25.3466,25.3564,25.2975,25.2975,11615.0
2016-07-28 10:05:00,25.77,25.8,25.76,25.79,5703.0,25.2975,25.327,25.2877,25.3172,5703.0
2016-07-28 10:10:00,25.8,25.81,25.75,25.75,6791.0,25.327,25.3368,25.2779,25.2779,6791.0
2016-07-28 10:15:00,25.75,25.77,25.72,25.75,5736.0,25.2779,25.2975,25.2485,25.2779,5736.0
2016-07-28 10:20:00,25.74,25.74,25.7,25.71,22388.0,25.2681,25.2681,25.2288,25.2386,22388.0
2016-07-28 10:25:00,25.71,25.71,25.68,25.68,9507.0,25.2386,25.2386,25.2092,25.2092,9507.0
2016-07-28 10:30:00,25.69,25.69,25.64,25.67,43528.0,25.219,25.219,25.1699,25.1994,43528.0
2016-07-28 10:35:00,25.67,25.67,25.64,25.65,32644.0,25.1994,25.1994,25.1699,25.1797,32644.0
2016-07-28 10:40:00,25.65,25.68,25.64,25.66,13285.0,25.1797,25.2092,25.1699,25.1896,13285.0
2016-07-28 10:45:00,25.66,25.66,25.61,25.61,20842.0,25.1896,25.1896,25.1405,25.1405,20842.0
2016-07-28 10:50:00,25.61,25.62,25.54,25.55,18904.0,25.1405,25.1503,25.0718,25.0816,18904.0
2016-07-28 10:55:00,25.54,25.55,25.52,25.52,11508.0,25.0718,25.0816,25.0521,25.0521,11508.0
2016-07-28 11:00:00,25.52,25.57,25.52,25.56,10260.0,25.0521,25.1012,25.0521,25.0914,10260.0
2016-07-28 11:05:00,25.57,25.58,25.55,25.55,5017.0,25.1012,25.111,25.0816,25.0816,5017.0
2016-07-28 11:10:00,25.55,25.58,25.55,25.56,7164.0,25.0816,25.111,25.0816,25.0914,7164.0
2016-07-28 11:15:00,25.56,25.62,25.56,25.61,16208.0,25.0914,25.1503,25.0914,25.1405,16208.0
2016-07-28 11:20:00,25.61,25.62,25.6,25.6,11508.0,25.1405,25.1503,25.1307,25.1307,11508.0
2016-07-28 11:25:00,25.61,25.63,25.6,25.63,24217.0,25.1405,25.1601,25.1307,25.1601,24217.0
2016-07-28 11:30:00,25.63,25.65,25.6,25.6,7040.0,25.1601,25.1797,25.1307,25.1307,7040.0
2016-07-28 11:35:00,25.61,25.63,25.61,25.63,5561.0,25.1405,25.1601,25.1405,25.1601,5561.0
2016-07-28 11:40:00,25.63,25.65,25.62,25.65,5188.0,25.1601,25.1797,25.1503,25.1797,5188.0
2016-07-28 11:45:00,25.65,25.65,25.64,25.65,10795.0,25.1797,25.1797,25.1699,25.1797,10795.0
2016-07-28 11:50:00,25.65,25.65,25.63,25.63,9516.0,25.1797,25.1797,25.1601,25.1601,9516.0
2016-07-28 11:55:00,25.64,25.65,25.63,25.65,4792.0,25.1699,25.1797,25.1601,25.1797,4792.0
2016-07-28 12:00:00,25.64,25.65,25.63,25.63,2816.0,25.1699,25.1797,25.1601,25.1601,2816.0
2016-07-28 12:05:00,25.63,25.63,25.61,25.62,47087.0,25.1601,25.1601,25.1405,25.1503,47087.0
2016-07-28 12:10:00,25.61,25.62,25.59,25.59,10631.0,25.1405,25.1503,25.1208,25.1208,10631.0
2016-07-28 12:15:00,25.6,25.6,25.58,25.58,8194.0,25.1307,25.1307,25.111,25.111,8194.0
2016-07-28 12:20:00,25.58,25.58,25.54,25.54,3800.0,25.111,25.111,25.0718,25.0718,3800.0
2016-07-28 12:25:00,25.54,25.55,25.51,25.54,7050.0,25.0718,25.0816,25.0423,25.0718,7050.0
2016-07-28 12:30:00,25.54,25.55,25.52,25.53,9012.0,25.0718,25.0816,25.0521,25.0619,9012.0
2016-07-28 12:35:00,25.53,25.53,25.49,25.5,11020.0,25.0619,25.0619,25.0227,25.0325,11020.0
2016-07-28 12:40:00,25.5,25.52,25.49,25.5,5177.0,25.0325,25.0521,25.0227,25.0325,5177.0
2016-07-28 12:45:00,25.5,25.54,25.5,25.54,4532.0,25.0325,25.0718,25.0325,25.0718,4532.0
2016-07-28 12:50:00,25.54,25.57,25.53,25.56,13102.0,25.0718,25.1012,25.0619,25.0914,13102.0
2016-07-28 12:55:00,25.56,25.56,25.54,25.55,3165.0,25.0914,25.0914,25.0718,25.0816,3165.0
2016-07-28 13:00:00,25.56,25.57,25.54,25.56,5541.0,25.0914,25.1012,25.0718,25.0914,5541.0
2016-07-28 13:05:00,25.56,25.58,25.56,25.58,5233.0,25.0914,25.111,25.0914,25.111,5233.0
2016-07-28 13:10:00,25.57,25.59,25.56,25.57,8062.0,25.1012,25.1208,25.0914,25.1012,8062.0
2016-07-28 13:15:00,25.57,25.58,25.57,25.58,4975.0,25.1012,25.111,25.1012,25.111,4975.0
2016-07-28 13:20:00,25.57,25.57,25.54,25.55,10632.0,25.1012,25.1012,25.0718,25.0816,10632.0
2016-07-28 13:25:00,25.56,25.57,25.54,25.56,5603.0,25.0914,25.1012,25.0718,25.0914,5603.0
2016-07-28 13:30:00,25.56,25.59,25.56,25.59,5826.0,25.0914,25.1208,25.0914,25.1208,5826.0
2016-07-28 13:35:00,25.59,25.6,25.58,25.58,9967.0,25.1208,25.1307,25.111,25.111,9967.0
2016-07-28 13:40:00,25.59,25.6,25.57,25.57,6033.0,25.1208,25.1307,25.1012,25.1012,6033.0
2016-07-28 13:45:00,25.58,25.58,25.57,25.58,1800.0,25.111,25.111,25.1012,25.111,1800.0
2016-07-28 13:50:00,25.58,25.59,25.57,25.57,6563.0,25.111,25.1208,25.1012,25.1012,6563.0
2016-07-28 13:55:00,25.57,25.6,25.57,25.6,19895.0,25.1012,25.1307,25.1012,25.1307,19895.0
2016-07-28 14:00:00,25.6,25.6,25.58,25.59,8108.0,25.1307,25.1307,25.111,25.1208,8108.0
2016-07-28 14:05:00,25.59,25.6,25.58,25.6,13059.0,25.1208,25.1307,25.111,25.1307,13059.0
2016-07-28 14:10:00,25.6,25.6,25.59,25.59,4988.0,25.1307,25.1307,25.1208,25.1208,4988.0
2016-07-28 14:15:00,25.59,25.63,25.59,25.61,20126.0,25.1208,25.1601,25.1208,25.1405,20126.0
2016-07-28 14:20:00,25.6,25.61,25.58,25.61,17781.0,25.1307,25.1405,25.111,25.1405,17781.0
2016-07-28 14:25:00,25.61,25.61,25.57,25.58,7828.0,25.1405,25.1405,25.1012,25.111,7828.0
2016-07-28 14:30:00,25.57,25.6,25.57,25.6,6070.0,25.1012,25.1307,25.1012,25.1307,6070.0
2016-07-28 14:35:00,25.61,25.63,25.61,25.63,6393.0,25.1405,25.1601,25.1405,25.1601,6393.0
2016-07-28 14:40:00,25.63,25.64,25.62,25.63,5723.0,25.1601,25.1699,25.1503,25.1601,5723.0
2016-07-28 14:45:00,25.64,25.65,25.61,25.62,14596.0,25.1699,25.1797,25.1405,25.1503,14596.0
2016-07-28 14:50:00,25.62,25.63,25.6,25.6,22105.0,25.1503,25.1601,25.1307,25.1307,22105.0
2016-07-28 14:55:00,25.6,25.6,25.58,25.59,11445.0,25.1307,25.1307,25.111,25.1208,11445.0
2016-07-28 15:00:00,25.6,25.61,25.6,25.6,2400.0,25.1307,25.1405,25.1307,25.1307,2400.0
2016-07-28 15:05:00,25.61,25.61,25.59,25.6,11634.0,25.1405,25.1405,25.1208,25.1307,11634.0
2016-07-28 15:10:00,25.6,25.61,25.59,25.59,22399.0,25.1307,25.1405,25.1208,25.1208,22399.0
2016-07-28 15:15:00,25.59,25.6,25.59,25.6,16420.0,25.1208,25.1307,25.1208,25.1307,16420.0
2016-07-28 15:20:00,25.6,25.63,25.59,25.62,29682.0,25.1307,25.1601,25.1208,25.1503,29682.0
2016-07-28 15:25:00,25.62,25.63,25.6,25.6,14480.0,25.1503,25.1601,25.1307,25.1307,14480.0
2016-07-28 15:30:00,25.61,25.61,25.59,25.61,26659.0,25.1405,25.1405,25.1208,25.1405,26659.0
2016-07-28 15:35:00,25.61,25.63,25.6,25.63,14409.0,25.1405,25.1601,25.1307,25.1601,14409.0
2016-07-28 15:40:00,25.62,25.64,25.62,25.64,16170.0,25.1503,25.1699,25.1503,25.1699,16170.0
2016-07-28 15:45:00,25.64,25.64,25.62,25.62,20130.0,25.1699,25.1699,25.1503,25.1503,20130.0
2016-07-28 15:50:00,25.62,25.63,25.61,25.61,29549.0,25.1503,25.1601,25.1405,25.1405,29549.0
2016-07-28 15:55:00,25.61,25.62,25.57,25.57,70219.0,25.1405,25.1503,25.1012,25.1012,70219.0
2016-07-29 09:30:00,25.57,25.63,25.51,25.52,8065.0,25.1012,25.1601,25.0423,25.0521,8065.0
2016-07-29 09:35:00,25.49,25.49,25.37,25.39,6202.0,25.0227,25.0227,24.9049,24.9245,6202.0
2016-07-29 09:40:00,25.39,25.4,25.37,25.38,2300.0,24.9245,24.9343,24.9049,24.9147,2300.0
2016-07-29 09:45:00,25.39,25.41,25.28,25.29,13017.0,24.9245,24.9441,24.8165,24.8263,13017.0
2016-07-29 09:50:00,25.29,25.34,25.27,25.28,32245.0,24.8263,24.8754,24.8067,24.8165,32245.0
2016-07-29 09:55:00,25.28,25.29,25.26,25.29,20280.0,24.8165,24.8263,24.7969,24.8263,20280.0
2016-07-29 10:00:00,25.29,25.32,25.26,25.26,14469.0,24.8263,24.8558,24.7969,24.7969,14469.0
2016-07-29 10:05:00,25.26,25.3,25.26,25.3,5207.0,24.7969,24.8362,24.7969,24.8362,5207.0
2016-07-29 10:10:00,25.3,25.35,25.26,25.34,16712.0,24.8362,24.8852,24.7969,24.8754,16712.0
2016-07-29 10:15:00,25.33,25.35,25.31,25.32,12675.0,24.8656,24.8852,24.846,24.8558,12675.0
2016-07-29 10:20:00,25.32,25.37,25.32,25.37,6910.0,24.8558,24.9049,24.8558,24.9049,6910.0
2016-07-29 10:25:00,25.36,25.37,25.35,25.37,5975.0,24.8951,24.9049,24.8852,24.9049,5975.0
2016-07-29 10:30:00,25.37,25.37,25.36,25.36,2724.0,24.9049,24.9049,24.8951,24.8951,2724.0
2016-07-29 10:35:00,25.37,25.45,25.36,25.45,10847.0,24.9049,24.9834,24.8951,24.9834,10847.0
2016-07-29 10:40:00,25.45,25.49,25.44,25.46,10311.0,24.9834,25.0227,24.9736,24.9932,10311.0
2016-07-29 10:45:00,25.46,25.47,25.44,25.47,4174.0,24.9932,25.003,24.9736,25.003,4174.0
2016-07-29 10:50:00,25.47,25.54,25.47,25.53,22317.0,25.003,25.0718,25.003,25.0619,22317.0
2016-07-29 10:55:00,25.53,25.58,25.53,25.56,13784.0,25.0619,25.111,25.0619,25.0914,13784.0
2016-07-29 11:00:00,25.57,25.66,25.56,25.66,44280.0,25.1012,25.1896,25.0914,25.1896,44280.0
2016-07-29 11:05:00,25.66,25.67,25.65,25.66,36606.0,25.1896,25.1994,25.1797,25.1896,36606.0
2016-07-29 11:10:00,25.66,25.72,25.66,25.71,18748.0,25.1896,25.2485,25.1896,25.2386,18748.0
2016-07-29 11:15:00,25.7,25.73,25.69,25.71,7907.0,25.2288,25.2583,25.219,25.2386,7907.0
2016-07-29 11:20:00,25.71,25.72,25.69,25.72,30640.0,25.2386,25.2485,25.219,25.2485,30640.0
2016-07-29 11:25:00,25.72,25.72,25.68,25.68,22011.0,25.2485,25.2485,25.2092,25.2092,22011.0
2016-07-29 11:30:00,25.68,25.68,25.64,25.65,8187.0,25.2092,25.2092,25.1699,25.1797,8187.0
2016-07-29 11:35:00,25.65,25.71,25.65,25.7,4654.0,25.1797,25.2386,25.1797,25.2288,4654.0
2016-07-29 11:40:00,25.7,25.7,25.65,25.67,6387.0,25.2288,25.2288,25.1797,25.1994,6387.0
2016-07-29 11:45:00,25.68,25.7,25.65,25.66,14221.0,25.2092,25.2288,25.1797,25.1896,14221.0
2016-07-29 11:50:00,25.65,25.66,25.63,25.65,7569.0,25.1797,25.1896,25.1601,25.1797,7569.0
2016-07-29 11:55:00,25.64,25.64,25.62,25.63,4000.0,25.1699,25.1699,25.1503,25.1601,4000.0
2016-07-29 12:00:00,25.64,25.68,25.64,25.68,3901.0,25.1699,25.2092,25.1699,25.2092,3901.0
2016-07-29 12:05:00,25.68,25.69,25.66,25.66,8106.0,25.2092,25.219,25.1896,25.1896,8106.0
2016-07-29 12:10:00,25.66,25.66,25.62,25.64,17779.0,25.1896,25.1896,25.1503,25.1699,17779.0
2016-07-29 12:15:00,25.65,25.68,25.63,25.64,8045.0,25.1797,25.2092,25.1601,25.1699,8045.0
2016-07-29 12:20:00,25.64,25.66,25.63,25.65,6000.0,25.1699,25.1896,25.1601,25.1797,6000.0
2016-07-29 12:25:00,25.65,25.67,25.63,25.63,5128.0,25.1797,25.1994,25.1601,25.1601,5128.0
2016-07-29 12:30:00,25.63,25.65,25.62,25.63,2940.0,25.1601,25.1797,25.1503,25.1601,2940.0
2016-07-29 12:35:00,25.63,25.64,25.61,25.61,3946.0,25.1601,25.1699,25.1405,25.1405,3946.0
2016-07-29 12:40:00,25.62,25.62,25.59,25.6,4881.0,25.1503,25.1503,25.1208,25.1307,4881.0
2016-07-29 12:45:00,25.59,25.6,25.56,25.58,8953.0,25.1208,25.1307,25.0914,25.111,8953.0
2016-07-29 12:50:00,25.58,25.58,25.57,25.58,2808.0,25.111,25.111,25.1012,25.111,2808.0
2016-07-29 12:55:00,25.59,25.59,25.57,25.57,4370.0,25.1208,25.1208,25.1012,25.1012,4370.0
2016-07-29 13:00:00,25.57,25.6,25.56,25.6,17221.0,25.1012,25.1307,25.0914,25.1307,17221.0
2016-07-29 13:05:00,25.59,25.6,25.57,25.6,9957.0,25.1208,25.1307,25.1012,25.1307,9957.0
2016-07-29 13:10:00,25.6,25.61,25.6,25.61,836.0,25.1307,25.1405,25.1307,25.1405,836.0
2016-07-29 13:15:00,25.61,25.62,25.59,25.6,4604.0,25.1405,25.1503,25.1208,25.1307,4604.0
2016-07-29 13:20:00,25.59,25.62,25.59,25.61,2980.0,25.1208,25.1503,25.1208,25.1405,2980.0
2016-07-29 13:25:00,25.61,25.62,25.59,25.62,7847.0,25.1405,25.1503,25.1208,25.1503,7847.0
2016-07-29 13:30:00,25.62,25.62,25.61,25.62,3649.0,25.1503,25.1503,25.1405,25.1503,3649.0
2016-07-29 13:35:00,25.62,25.63,25.61,25.63,2710.0,25.1503,25.1601,25.1405,25.1601,2710.0
2016-07-29 13:40:00,25.63,25.63,25.6,25.61,3976.0,25.1601,25.1601,25.1307,25.1405,3976.0
2016-07-29 13:45:00,25.61,25.65,25.61,25.64,4135.0,25.1405,25.1797,25.1405,25.1699,4135.0
2016-07-29 13:50:00,25.64,25.65,25.63,25.64,4035.0,25.1699,25.1797,25.1601,25.1699,4035.0
2016-07-29 13:55:00,25.64,25.64,25.63,25.64,3679.0,25.1699,25.1699,25.1601,25.1699,3679.0
2016-07-29 14:00:00,25.63,25.64,25.62,25.62,7203.0,25.1601,25.1699,25.1503,25.1503,7203.0
2016-07-29 14:05:00,25.62,25.64,25.61,25.64,3849.0,25.1503,25.1699,25.1405,25.1699,3849.0
2016-07-29 14:10:00,25.63,25.63,25.61,25.61,2900.0,25.1601,25.1601,25.1405,25.1405,2900.0
2016-07-29 14:15:00,25.61,25.63,25.6,25.63,13416.0,25.1405,25.1601,25.1307,25.1601,13416.0
2016-07-29 14:20:00,25.63,25.64,25.63,25.64,1000.0,25.1601,25.1699,25.1601,25.1699,1000.0
2016-07-29 14:25:00,25.64,25.64,25.63,25.64,3605.0,25.1699,25.1699,25.1601,25.1699,3605.0
2016-07-29 14:30:00,25.64,25.64,25.63,25.63,4792.0,25.1699,25.1699,25.1601,25.1601,4792.0
2016-07-29 14:35:00,25.63,25.64,25.59,25.6,8300.0,25.1601,25.1699,25.1208,25.1307,8300.0
2016-07-29 14:40:00,25.59,25.6,25.59,25.59,1053.0,25.1208,25.1307,25.1208,25.1208,1053.0
2016-07-29 14:45:00,25.6,25.61,25.59,25.61,5506.0,25.1307,25.1405,25.1208,25.1405,5506.0
2016-07-29 14:50:00,25.61,25.63,25.6,25.63,6120.0,25.1405,25.1601,25.1307,25.1601,6120.0
2016-07-29 14:55:00,25.63,25.65,25.62,25.64,11308.0,25.1601,25.1797,25.1503,25.1699,11308.0
2016-07-29 15:00:00,25.64,25.67,25.64,25.67,8459.0,25.1699,25.1994,25.1699,25.1994,8459.0
2016-07-29 15:05:00,25.67,25.67,25.61,25.64,18929.0,25.1994,25.1994,25.1405,25.1699,18929.0
2016-07-29 15:10:00,25.63,25.65,25.62,25.63,6900.0,25.1601,25.1797,25.1503,25.1601,6900.0
2016-07-29 15:15:00,25.64,25.65,25.63,25.64,8080.0,25.1699,25.1797,25.1601,25.1699,8080.0
2016-07-29 15:20:00,25.64,25.65,25.63,25.63,8133.0,25.1699,25.1797,25.1601,25.1601,8133.0
2016-07-29 15:25:00,25.63,25.64,25.63,25.64,3200.0,25.1601,25.1699,25.1601,25.1699,3200.0
2016-07-29 15:30:00,25.64,25.64,25.61,25.62,23399.0,25.1699,25.1699,25.1405,25.1503,23399.0
2016-07-29 15:35:00,25.62,25.62,25.6,25.6,21159.0,25.1503,25.1503,25.1307,25.1307,21159.0
2016-07-29 15:40:00,25.61,25.62,25.6,25.61,20240.0,25.1405,25.1503,25.1307,25.1405,20240.0
2016-07-29 15:45:00,25.61,25.63,25.59,25.61,39673.0,25.1405,25.1601,25.1208,25.1405,39673.0
2016-07-29 15:50:00,25.61,25.62,25.61,25.62,24904.0,25.1405,25.1503,25.1405,25.1503,24904.0
2016-07-29 15:55:00,25.62,25.64,25.6,25.6,101888.0,25.1503,25.1699,25.1307,25.1307,101888.0
2016-08-01 09:30:00,25.59,25.6,25.46,25.47,14679.0,25.1208,25.1307,24.9932,25.003,14679.0
2016-08-01 09:35:00,25.47,25.48,25.34,25.35,13992.0,25.003,25.0129,24.8754,24.8852,13992.0
2016-08-01 09:40:00,25.37,25.42,25.32,25.42,9100.0,24.9049,24.954,24.8558,24.954,9100.0
2016-08-01 09:45:00,25.42,25.46,25.39,25.43,42673.0,24.954,24.9932,24.9245,24.9638,42673.0
2016-08-01 09:50:00,25.44,25.49,25.43,25.48,9686.0,24.9736,25.0227,24.9638,25.0129,9686.0
2016-08-01 09:55:00,25.47,25.51,25.47,25.48,16406.0,25.003,25.0423,25.003,25.0129,16406.0
2016-08-01 10:00:00,25.48,25.48,25.46,25.47,18826.0,25.0129,25.0129,24.9932,25.003,18826.0
2016-08-01 10:05:00,25.46,25.57,25.46,25.56,44428.0,24.9932,25.1012,24.9932,25.0914,44428.0
2016-08-01 10:10:00,25.57,25.59,25.55,25.58,13032.0,25.1012,25.1208,25.0816,25.111,13032.0
2016-08-01 10:15:00,25.58,25.72,25.58,25.71,28092.0,25.111,25.2485,25.111,25.2386,28092.0
2016-08-01 10:20:00,25.7,25.71,25.65,25.66,14832.0,25.2288,25.2386,25.1797,25.1896,14832.0
2016-08-01 10:25:00,25.65,25.7,25.65,25.69,12882.0,25.1797,25.2288,25.1797,25.219,12882.0
2016-08-01 10:30:00,25.69,25.71,25.65,25.66,8690.0,25.219,25.2386,25.1797,25.1896,8690.0
2016-08-01 10:35:00,25.65,25.67,25.61,25.62,27231.0,25.1797,25.1994,25.1405,25.1503,27231.0
2016-08-01 10:40:00,25.61,25.63,25.59,25.63,17465.0,25.1405,25.1601,25.1208,25.1601,17465.0
2016-08-01 10:45:00,25.62,25.67,25.61,25.66,13400.0,25.1503,25.1994,25.1405,25.1896,13400.0
2016-08-01 10:50:00,25.67,25.69,25.67,25.68,7900.0,25.1994,25.219,25.1994,25.2092,7900.0
2016-08-01 10:55:00,25.69,25.73,25.68,25.72,18500.0,25.219,25.2583,25.2092,25.2485,18500.0
2016-08-01 11:00:00,25.71,25.75,25.71,25.74,12800.0,25.2386,25.2779,25.2386,25.2681,12800.0
2016-08-01 11:05:00,25.74,25.77,25.73,25.77,35969.0,25.2681,25.2975,25.2583,25.2975,35969.0
2016-08-01 11:10:00,25.77,25.79,25.75,25.76,9160.0,25.2975,25.3172,25.2779,25.2877,9160.0
2016-08-01 11:15:00,25.76,25.78,25.73,25.74,24944.0,25.2877,25.3074,25.2583,25.2681,24944.0
2016-08-01 11:20:00,25.74,25.74,25.71,25.71,12503.0,25.2681,25.2681,25.2386,25.2386,12503.0
2016-08-01 11:25:00,25.71,25.72,25.65,25.66,13043.0,25.2386,25.2485,25.1797,25.1896,13043.0
2016-08-01 11:30:00,25.66,25.71,25.65,25.69,13971.0,25.1896,25.2386,25.1797,25.219,13971.0
2016-08-01 11:35:00,25.69,25.69,25.67,25.67,5400.0,25.219,25.219,25.1994,25.1994,5400.0
2016-08-01 11:40:00,25.66,25.7,25.64,25.68,37973.0,25.1896,25.2288,25.1699,25.2092,37973.0
2016-08-01 11:45:00,25.68,25.68,25.65,25.66,11272.0,25.2092,25.2092,25.1797,25.1896,11272.0
2016-08-01 11:50:00,25.65,25.66,25.63,25.63,21195.0,25.1797,25.1896,25.1601,25.1601,21195.0
2016-08-01 11:55:00,25.62,25.64,25.61,25.62,10838.0,25.1503,25.1699,25.1405,25.1503,10838.0
2016-08-01 12:00:00,25.62,25.63,25.61,25.61,5737.0,25.1503,25.1601,25.1405,25.1405,5737.0
2016-08-01 12:05:00,25.62,25.62,25.57,25.58,13900.0,25.1503,25.1503,25.1012,25.111,13900.0
2016-08-01 12:10:00,25.58,25.59,25.56,25.57,9692.0,25.111,25.1208,25.0914,25.1012,9692.0
2016-08-01 12:15:00,25.57,25.59,25.56,25.58,11968.0,25.1012,25.1208,25.0914,25.111,11968.0
2016-08-01 12:20:00,25.58,25.58,25.52,25.52,6081.0,25.111,25.111,25.0521,25.0521,6081.0
2016-08-01 12:25:00,25.52,25.54,25.5,25.54,6999.0,25.0521,25.0718,25.0325,25.0718,6999.0
2016-08-01 12:30:00,25.54,25.54,25.51,25.52,11726.0,25.0718,25.0718,25.0423,25.0521,11726.0
2016-08-01 12:35:00,25.53,25.56,25.52,25.56,11890.0,25.0619,25.0914,25.0521,25.0914,11890.0
2016-08-01 12:40:00,25.56,25.56,25.54,25.55,3700.0,25.0914,25.0914,25.0718,25.0816,3700.0
2016-08-01 12:45:00,25.54,25.54,25.52,25.53,7275.0,25.0718,25.0718,25.0521,25.0619,7275.0
2016-08-01 12:50:00,25.52,25.54,25.52,25.54,9927.0,25.0521,25.0718,25.0521,25.0718,9927.0
2016-08-01 12:55:00,25.53,25.54,25.51,25.51,9141.0,25.0619,25.0718,25.0423,25.0423,9141.0
2016-08-01 13:00:00,25.52,25.53,25.5,25.5,9367.0,25.0521,25.0619,25.0325,25.0325,9367.0
2016-08-01 13:05:00,25.51,25.53,25.49,25.53,11207.0,25.0423,25.0619,25.0227,25.0619,11207.0
2016-08-01 13:10:00,25.53,25.55,25.52,25.55,6377.0,25.0619,25.0816,25.0521,25.0816,6377.0
2016-08-01 13:15:00,25.55,25.55,25.54,25.55,1800.0,25.0816,25.0816,25.0718,25.0816,1800.0
2016-08-01 13:20:00,25.55,25.58,25.54,25.57,6911.0,25.0816,25.111,25.0718,25.1012,6911.0
2016-08-01 13:25:00,25.57,25.57,25.55,25.55,6340.0,25.1012,25.1012,25.0816,25.0816,6340.0
2016-08-01 13:30:00,25.55,25.56,25.52,25.52,5999.0,25.0816,25.0914,25.0521,25.0521,5999.0
2016-08-01 13:35:00,25.52,25.57,25.52,25.55,8505.0,25.0521,25.1012,25.0521,25.0816,8505.0
2016-08-01 13:40:00,25.55,25.56,25.49,25.49,192929.0,25.0816,25.0914,25.0227,25.0227,192929.0
2016-08-01 13:45:00,25.5,25.5,25.45,25.45,21115.0,25.0325,25.0325,24.9834,24.9834,21115.0
2016-08-01 13:50:00,25.45,25.46,25.42,25.43,17028.0,24.9834,24.9932,24.954,24.9638,17028.0
2016-08-01 13:55:00,25.43,25.49,25.41,25.49,16341.0,24.9638,25.0227,24.9441,25.0227,16341.0
2016-08-01 14:00:00,25.49,25.51,25.47,25.47,23407.0,25.0227,25.0423,25.003,25.003,23407.0
2016-08-01 14:05:00,25.48,25.49,25.46,25.47,19451.0,25.0129,25.0227,24.9932,25.003,19451.0
2016-08-01 14:10:00,25.47,25.47,25.42,25.43,18399.0,25.003,25.003,24.954,24.9638,18399.0
2016-08-01 14:15:00,25.43,25.43,25.4,25.41,20767.0,24.9638,24.9638,24.9343,24.9441,20767.0
2016-08-01 14:20:00,25.42,25.44,25.41,25.43,17986.0,24.954,24.9736,24.9441,24.9638,17986.0
2016-08-01 14:25:00,25.44,25.44,25.4,25.42,15688.0,24.9736,24.9736,24.9343,24.954,15688.0
2016-08-01 14:30:00,25.41,25.41,25.38,25.41,14618.0,24.9441,24.9441,24.9147,24.9441,14618.0
2016-08-01 14:35:00,25.4,25.41,25.39,25.41,12861.0,24.9343,24.9441,24.9245,24.9441,12861.0
2016-08-01 14:40:00,25.41,25.41,25.39,25.41,12264.0,24.9441,24.9441,24.9245,24.9441,12264.0
2016-08-01 14:45:00,25.41,25.41,25.4,25.41,7600.0,24.9441,24.9441,24.9343,24.9441,7600.0
2016-08-01 14:50:00,25.4,25.41,25.39,25.39,22336.0,24.9343,24.9441,24.9245,24.9245,22336.0
2016-08-01 14:55:00,25.4,25.4,25.38,25.39,14643.0,24.9343,24.9343,24.9147,24.9245,14643.0
2016-08-01 15:00:00,25.39,25.39,25.37,25.38,12733.0,24.9245,24.9245,24.9049,24.9147,12733.0
2016-08-01 15:05:00,25.38,25.38,25.36,25.36,25699.0,24.9147,24.9147,24.8951,24.8951,25699.0
2016-08-01 15:10:00,25.36,25.39,25.36,25.36,42014.0,24.8951,24.9245,24.8951,24.8951,42014.0
2016-08-01 15:15:00,25.36,25.37,25.33,25.34,26200.0,24.8951,24.9049,24.8656,24.8754,26200.0
2016-08-01 15:20:00,25.34,25.34,25.32,25.33,23713.0,24.8754,24.8754,24.8558,24.8656,23713.0
2016-08-01 15:25:00,25.33,25.33,25.31,25.31,19638.0,24.8656,24.8656,24.846,24.846,19638.0
2016-08-01 15:30:00,25.31,25.34,25.3,25.33,57990.0,24.846,24.8754,24.8362,24.8656,57990.0
2016-08-01 15:35:00,25.32,25.36,25.31,25.36,53302.0,24.8558,24.8951,24.846,24.8951,53302.0
2016-08-01 15:40:00,25.36,25.39,25.35,25.39,47346.0,24.8951,24.9245,24.8852,24.9245,47346.0
2016-08-01 15:45:00,25.39,25.4,25.38,25.39,41255.0,24.9245,24.9343,24.9147,24.9245,41255.0
2016-08-01 15:50:00,25.4,25.4,25.39,25.4,40615.0,24.9343,24.9343,24.9245,24.9343,40615.0
2016-08-01 15:55:00,25.4,25.4,25.37,25.4,155637.0,24.9343,24.9343,24.9049,24.9343,155637.0
2016-08-02 09:30:00,25.36,25.46,25.28,25.28,13486.0,24.8951,24.9932,24.8165,24.8165,13486.0
2016-08-02 09:35:00,25.3,25.31,25.19,25.21,28432.0,24.8362,24.846,24.7282,24.7478,28432.0
2016-08-02 09:40:00,25.21,25.28,25.21,25.28,23763.0,24.7478,24.8165,24.7478,24.8165,23763.0
2016-08-02 09:45:00,25.29,25.32,25.23,25.29,38296.0,24.8263,24.8558,24.7674,24.8263,38296.0
2016-08-02 09:50:00,25.3,25.37,25.3,25.32,25475.0,24.8362,24.9049,24.8362,24.8558,25475.0
2016-08-02 09:55:00,25.33,25.35,25.3,25.31,14524.0,24.8656,24.8852,24.8362,24.846,14524.0
2016-08-02 10:00:00,25.31,25.33,25.3,25.3,13915.0,24.846,24.8656,24.8362,24.8362,13915.0
2016-08-02 10:05:00,25.3,25.32,25.28,25.32,29588.0,24.8362,24.8558,24.8165,24.8558,29588.0
2016-08-02 10:10:00,25.32,25.34,25.29,25.34,23885.0,24.8558,24.8754,24.8263,24.8754,23885.0
2016-08-02 10:15:00,25.34,25.37,25.34,25.36,26638.0,24.8754,24.9049,24.8754,24.8951,26638.0
2016-08-02 10:20:00,25.36,25.4,25.35,25.38,24391.0,24.8951,24.9343,24.8852,24.9147,24391.0
2016-08-02 10:25:00,25.37,25.43,25.35,25.43,42446.0,24.9049,24.9638,24.8852,24.9638,42446.0
2016-08-02 10:30:00,25.43,25.43,25.37,25.4,234492.0,24.9638,24.9638,24.9049,24.9343,234492.0
2016-08-02 10:35:00,25.4,25.43,25.38,25.38,37820.0,24.9343,24.9638,24.9147,24.9147,37820.0
2016-08-02 10:40:00,25.38,25.38,25.3,25.31,31484.0,24.9147,24.9147,24.8362,24.846,31484.0
2016-08-02 10:45:00,25.31,25.34,25.27,25.27,17122.0,24.846,24.8754,24.8067,24.8067,17122.0
2016-08-02 10:50:00,25.27,25.27,25.19,25.19,37048.0,24.8067,24.8067,24.7282,24.7282,37048.0
2016-08-02 10:55:00,25.19,25.21,25.12,25.13,50668.0,24.7282,24.7478,24.6595,24.6693,50668.0
2016-08-02 11:00:00,25.14,25.14,25.08,25.11,29765.0,24.6791,24.6791,24.6202,24.6496,29765.0
2016-08-02 11:05:00,25.11,25.12,25.1,25.11,34108.0,24.6496,24.6595,24.6398,24.6496,34108.0
2016-08-02 11:10:00,25.11,25.11,25.03,25.03,33837.0,24.6496,24.6496,24.5711,24.5711,33837.0
2016-08-02 11:15:00,25.03,25.04,25.0,25.01,43592.0,24.5711,24.5809,24.5417,24.5515,43592.0
2016-08-02 11:20:00,25.02,25.12,25.01,25.08,33345.0,24.5613,24.6595,24.5515,24.6202,33345.0
2016-08-02 11:25:00,25.08,25.1,25.06,25.08,18529.0,24.6202,24.6398,24.6006,24.6202,18529.0
2016-08-02 11:30:00,25.08,25.08,25.0,25.02,36471.0,24.6202,24.6202,24.5417,24.5613,36471.0
2016-08-02 11:35:00,25.02,25.02,25.0,25.02,49071.0,24.5613,24.5613,24.5417,24.5613,49071.0
2016-08-02 11:40:00,25.02,25.02,24.98,24.98,29001.0,24.5613,24.5613,24.522,24.522,29001.0
2016-08-02 11:45:00,24.98,25.04,24.96,25.04,36110.0,24.522,24.5809,24.5024,24.5809,36110.0
2016-08-02 11:50:00,25.04,25.04,24.99,25.0,15281.0,24.5809,24.5809,24.5318,24.5417,15281.0
2016-08-02 11:55:00,25.0,25.0,24.92,24.92,24720.0,24.5417,24.5417,24.4631,24.4631,24720.0
2016-08-02 12:00:00,24.92,24.96,24.92,24.96,35981.0,24.4631,24.5024,24.4631,24.5024,35981.0
2016-08-02 12:05:00,24.96,25.01,24.95,25.01,15500.0,24.5024,24.5515,24.4926,24.5515,15500.0
2016-08-02 12:10:00,25.01,25.07,25.01,25.07,15589.0,24.5515,24.6104,24.5515,24.6104,15589.0
2016-08-02 12:15:00,25.07,25.07,25.05,25.05,10522.0,24.6104,24.6104,24.5907,24.5907,10522.0
2016-08-02 12:20:00,25.04,25.09,25.03,25.09,21066.0,24.5809,24.63,24.5711,24.63,21066.0
2016-08-02 12:25:00,25.1,25.12,25.06,25.11,15143.0,24.6398,24.6595,24.6006,24.6496,15143.0
2016-08-02 12:30:00,25.1,25.11,25.07,25.08,12720.0,24.6398,24.6496,24.6104,24.6202,12720.0
2016-08-02 12:35:00,25.08,25.08,25.05,25.05,11482.0,24.6202,24.6202,24.5907,24.5907,11482.0
2016-08-02 12:40:00,25.05,25.11,25.05,25.09,21540.0,24.5907,24.6496,24.5907,24.63,21540.0
2016-08-02 12:45:00,25.09,25.1,25.05,25.05,16257.0,24.63,24.6398,24.5907,24.5907,16257.0
2016-08-02 12:50:00,25.05,25.06,25.03,25.03,8489.0,24.5907,24.6006,24.5711,24.5711,8489.0
2016-08-02 12:55:00,25.03,25.03,25.0,25.0,20643.0,24.5711,24.5711,24.5417,24.5417,20643.0
2016-08-02 13:00:00,25.01,25.01,24.97,24.98,11731.0,24.5515,24.5515,24.5122,24.522,11731.0
2016-08-02 13:05:00,24.97,24.98,24.96,24.96,14353.0,24.5122,24.522,24.5024,24.5024,14353.0
2016-08-02 13:10:00,24.96,25.0,24.95,24.98,20996.0,24.5024,24.5417,24.4926,24.522,20996.0
2016-08-02 13:15:00,24.97,25.0,24.96,25.0,14777.0,24.5122,24.5417,24.5024,24.5417,14777.0
2016-08-02 13:20:00,24.99,25.0,24.99,25.0,5600.0,24.5318,24.5417,24.5318,24.5417,5600.0
2016-08-02 13:25:00,24.99,25.0,24.97,24.98,13794.0,24.5318,24.5417,24.5122,24.522,13794.0
2016-08-02 13:30:00,24.97,24.98,24.97,24.98,6125.0,24.5122,24.522,24.5122,24.522,6125.0
2016-08-02 13:35:00,24.97,25.01,24.96,25.01,32769.0,24.5122,24.5515,24.5024,24.5515,32769.0
2016-08-02 13:40:00,25.01,25.02,25.0,25.01,12321.0,24.5515,24.5613,24.5417,24.5515,12321.0
2016-08-02 13:45:00,25.01,25.04,25.0,25.04,14590.0,24.5515,24.5809,24.5417,24.5809,14590.0
2016-08-02 13:50:00,25.04,25.05,25.02,25.03,20476.0,24.5809,24.5907,24.5613,24.5711,20476.0
2016-08-02 13:55:00,25.02,25.03,25.0,25.01,10916.0,24.5613,24.5711,24.5417,24.5515,10916.0
2016-08-02 14:00:00,25.01,25.06,25.0,25.06,21327.0,24.5515,24.6006,24.5417,24.6006,21327.0
2016-08-02 14:05:00,25.07,25.14,25.06,25.13,20733.0,24.6104,24.6791,24.6006,24.6693,20733.0
2016-08-02 14:10:00,25.13,25.13,25.11,25.12,10167.0,24.6693,24.6693,24.6496,24.6595,10167.0
2016-08-02 14:15:00,25.12,25.12,25.09,25.09,19255.0,24.6595,24.6595,24.63,24.63,19255.0
2016-08-02 14:20:00,25.09,25.14,25.09,25.14,18510.0,24.63,24.6791,24.63,24.6791,18510.0
2016-08-02 14:25:00,25.14,25.18,25.14,25.15,48658.0,24.6791,24.7184,24.6791,24.6889,48658.0
2016-08-02 14:30:00,25.14,25.15,25.07,25.08,40196.0,24.6791,24.6889,24.6104,24.6202,40196.0
2016-08-02 14:35:00,25.07,25.12,25.07,25.12,22192.0,24.6104,24.6595,24.6104,24.6595,22192.0
2016-08-02 14:40:00,25.12,25.16,25.1,25.16,83539.0,24.6595,24.6987,24.6398,24.6987,83539.0
2016-08-02 14:45:00,25.15,25.16,25.12,25.15,131110.0,24.6889,24.6987,24.6595,24.6889,131110.0
2016-08-02 14:50:00,25.15,25.15,25.1,25.1,19777.0,24.6889,24.6889,24.6398,24.6398,19777.0
2016-08-02 14:55:00,25.09,25.18,25.09,25.17,141361.0,24.63,24.7184,24.63,24.7085,141361.0
2016-08-02 15:00:00,25.17,25.19,25.16,25.18,19769.0,24.7085,24.7282,24.6987,24.7184,19769.0
2016-08-02 15:05:00,25.18,25.18,25.14,25.16,42725.0,24.7184,24.7184,24.6791,24.6987,42725.0
2016-08-02 15:10:00,25.15,25.16,25.12,25.13,17250.0,24.6889,24.6987,24.6595,24.6693,17250.0
2016-08-02 15:15:00,25.12,25.17,25.12,25.17,43081.0,24.6595,24.7085,24.6595,24.7085,43081.0
2016-08-02 15:20:00,25.17,25.17,25.14,25.15,15633.0,24.7085,24.7085,24.6791,24.6889,15633.0
2016-08-02 15:25:00,25.15,25.17,25.14,25.15,55218.0,24.6889,24.7085,24.6791,24.6889,55218.0
2016-08-02 15:30:00,25.15,25.17,25.14,25.16,44266.0,24.6889,24.7085,24.6791,24.6987,44266.0
2016-08-02 15:35:00,25.16,25.2,25.14,25.2,44537.0,24.6987,24.738,24.6791,24.738,44537.0
2016-08-02 15:40:00,25.2,25.2,25.13,25.18,78878.0,24.738,24.738,24.6693,24.7184,78878.0
2016-08-02 15:45:00,25.17,25.21,25.17,25.19,87355.0,24.7085,24.7478,24.7085,24.7282,87355.0
2016-08-02 15:50:00,25.19,25.2,25.18,25.2,43696.0,24.7282,24.738,24.7184,24.738,43696.0
2016-08-02 15:55:00,25.2,25.2,25.18,25.19,118672.0,24.738,24.738,24.7184,24.7282,118672.0
2016-08-03 09:30:00,25.16,25.28,25.14,25.17,26605.0,24.6987,24.8165,24.6791,24.7085,26605.0
2016-08-03 09:35:00,25.15,25.28,25.14,25.28,15719.0,24.6889,24.8165,24.6791,24.8165,15719.0
2016-08-03 09:40:00,25.29,25.37,25.28,25.36,17771.0,24.8263,24.9049,24.8165,24.8951,17771.0
2016-08-03 09:45:00,25.37,25.39,25.17,25.17,35853.0,24.9049,24.9245,24.7085,24.7085,35853.0
2016-08-03 09:50:00,25.16,25.16,25.1,25.12,17578.0,24.6987,24.6987,24.6398,24.6595,17578.0
2016-08-03 09:55:00,25.13,25.13,25.03,25.04,29968.0,24.6693,24.6693,24.5711,24.5809,29968.0
2016-08-03 10:00:00,25.04,25.19,25.02,25.19,30341.0,24.5809,24.7282,24.5613,24.7282,30341.0
2016-08-03 10:05:00,25.2,25.22,25.15,25.19,29376.0,24.738,24.7576,24.6889,24.7282,29376.0
2016-08-03 10:10:00,25.19,25.24,25.17,25.2,40852.0,24.7282,24.7773,24.7085,24.738,40852.0
2016-08-03 10:15:00,25.21,25.26,25.19,25.19,28868.0,24.7478,24.7969,24.7282,24.7282,28868.0
2016-08-03 10:20:00,25.19,25.24,25.19,25.24,7215.0,24.7282,24.7773,24.7282,24.7773,7215.0
2016-08-03 10:25:00,25.24,25.24,25.16,25.23,30093.0,24.7773,24.7773,24.6987,24.7674,30093.0
2016-08-03 10:30:00,25.22,25.24,25.15,25.23,28092.0,24.7576,24.7773,24.6889,24.7674,28092.0
2016-08-03 10:35:00,25.24,25.25,25.22,25.24,17811.0,24.7773,24.7871,24.7576,24.7773,17811.0
2016-08-03 10:40:00,25.25,25.29,25.24,25.27,48974.0,24.7871,24.8263,24.7773,24.8067,48974.0
2016-08-03 10:45:00,25.27,25.27,25.24,25.25,27462.0,24.8067,24.8067,24.7773,24.7871,27462.0
2016-08-03 10:50:00,25.25,25.3,25.24,25.29,23805.0,24.7871,24.8362,24.7773,24.8263,23805.0
2016-08-03 10:55:00,25.3,25.31,25.25,25.26,23416.0,24.8362,24.846,24.7871,24.7969,23416.0
2016-08-03 11:00:00,25.25,25.25,25.21,25.23,14569.0,24.7871,24.7871,24.7478,24.7674,14569.0
2016-08-03 11:05:00,25.23,25.27,25.23,25.24,20285.0,24.7674,24.8067,24.7674,24.7773,20285.0
2016-08-03 11:10:00,25.24,25.25,25.22,25.25,17526.0,24.7773,24.7871,24.7576,24.7871,17526.0
2016-08-03 11:15:00,25.26,25.32,25.26,25.32,12353.0,24.7969,24.8558,24.7969,24.8558,12353.0
2016-08-03 11:20:00,25.32,25.37,25.31,25.35,45627.0,24.8558,24.9049,24.846,24.8852,45627.0
2016-08-03 11:25:00,25.35,25.44,25.35,25.44,29056.0,24.8852,24.9736,24.8852,24.9736,29056.0
2016-08-03 11:30:00,25.44,25.45,25.42,25.45,16500.0,24.9736,24.9834,24.954,24.9834,16500.0
2016-08-03 11:35:00,25.45,25.45,25.41,25.43,12599.0,24.9834,24.9834,24.9441,24.9638,12599.0
2016-08-03 11:40:00,25.42,25.43,25.36,25.38,22541.0,24.954,24.9638,24.8951,24.9147,22541.0
2016-08-03 11:45:00,25.39,25.4,25.38,25.39,5702.0,24.9245,24.9343,24.9147,24.9245,5702.0
2016-08-03 11:50:00,25.39,25.44,25.39,25.44,12007.0,24.9245,24.9736,24.9245,24.9736,12007.0
2016-08-03 11:55:00,25.44,25.45,25.43,25.45,4000.0,24.9736,24.9834,24.9638,24.9834,4000.0
2016-08-03 12:00:00,25.45,25.45,25.42,25.43,31587.0,24.9834,24.9834,24.954,24.9638,31587.0
2016-08-03 12:05:00,25.43,25.44,25.41,25.42,10400.0,24.9638,24.9736,24.9441,24.954,10400.0
2016-08-03 12:10:00,25.41,25.45,25.41,25.45,7001.0,24.9441,24.9834,24.9441,24.9834,7001.0
2016-08-03 12:15:00,25.44,25.46,25.43,25.45,6704.0,24.9736,24.9932,24.9638,24.9834,6704.0
2016-08-03 12:20:00,25.46,25.46,25.44,25.46,9791.0,24.9932,24.9932,24.9736,24.9932,9791.0
2016-08-03 12:25:00,25.46,25.46,25.44,25.45,5488.0,24.9932,24.9932,24.9736,24.9834,5488.0
2016-08-03 12:30:00,25.45,25.45,25.42,25.42,13961.0,24.9834,24.9834,24.954,24.954,13961.0
2016-08-03 12:35:00,25.42,25.43,25.39,25.41,18076.0,24.954,24.9638,24.9245,24.9441,18076.0
2016-08-03 12:40:00,25.41,25.43,25.39,25.43,17799.0,24.9441,24.9638,24.9245,24.9638,17799.0
2016-08-03 12:45:00,25.43,25.43,25.39,25.39,13908.0,24.9638,24.9638,24.9245,24.9245,13908.0
2016-08-03 12:50:00,25.39,25.4,25.38,25.38,17379.0,24.9245,24.9343,24.9147,24.9147,17379.0
2016-08-03 12:55:00,25.39,25.4,25.38,25.4,8336.0,24.9245,24.9343,24.9147,24.9343,8336.0
2016-08-03 13:00:00,25.4,25.4,25.38,25.39,19011.0,24.9343,24.9343,24.9147,24.9245,19011.0
2016-08-03 13:05:00,25.39,25.4,25.38,25.4,8535.0,24.9245,24.9343,24.9147,24.9343,8535.0
2016-08-03 13:10:00,25.39,25.41,25.39,25.41,14810.0,24.9245,24.9441,24.9245,24.9441,14810.0
2016-08-03 13:15:00,25.41,25.41,25.4,25.41,3100.0,24.9441,24.9441,24.9343,24.9441,3100.0
2016-08-03 13:20:00,25.41,25.42,25.41,25.42,17215.0,24.9441,24.954,24.9441,24.954,17215.0
2016-08-03 13:25:00,25.41,25.42,25.4,25.41,8705.0,24.9441,24.954,24.9343,24.9441,8705.0
2016-08-03 13:30:00,25.41,25.41,25.39,25.4,22698.0,24.9441,24.9441,24.9245,24.9343,22698.0
2016-08-03 13:35:00,25.4,25.41,25.39,25.39,8091.0,24.9343,24.9441,24.9245,24.9245,8091.0
2016-08-03 13:40:00,25.4,25.4,25.39,25.39,4391.0,24.9343,24.9343,24.9245,24.9245,4391.0
2016-08-03 13:45:00,25.4,25.4,25.39,25.4,3100.0,24.9343,24.9343,24.9245,24.9343,3100.0
2016-08-03 13:50:00,25.4,25.4,25.33,25.33,15917.0,24.9343,24.9343,24.8656,24.8656,15917.0
2016-08-03 13:55:00,25.34,25.38,25.34,25.38,21227.0,24.8754,24.9147,24.8754,24.9147,21227.0
2016-08-03 14:00:00,25.38,25.39,25.37,25.37,19683.0,24.9147,24.9245,24.9049,24.9049,19683.0
2016-08-03 14:05:00,25.37,25.39,25.36,25.39,10924.0,24.9049,24.9245,24.8951,24.9245,10924.0
2016-08-03 14:10:00,25.39,25.42,25.38,25.4,20200.0,24.9245,24.954,24.9147,24.9343,20200.0
2016-08-03 14:15:00,25.39,25.4,25.35,25.36,17427.0,24.9245,24.9343,24.8852,24.8951,17427.0
2016-08-03 14:20:00,25.36,25.39,25.36,25.39,9091.0,24.8951,24.9245,24.8951,24.9245,9091.0
2016-08-03 14:25:00,25.38,25.39,25.33,25.34,24457.0,24.9147,24.9245,24.8656,24.8754,24457.0
2016-08-03 14:30:00,25.33,25.34,25.31,25.34,22229.0,24.8656,24.8754,24.846,24.8754,22229.0
2016-08-03 14:35:00,25.34,25.35,25.33,25.34,13826.0,24.8754,24.8852,24.8656,24.8754,13826.0
2016-08-03 14:40:00,25.34,25.35,25.33,25.34,12487.0,24.8754,24.8852,24.8656,24.8754,12487.0
2016-08-03 14:45:00,25.33,25.35,25.33,25.34,10692.0,24.8656,24.8852,24.8656,24.8754,10692.0
2016-08-03 14:50:00,25.34,25.37,25.33,25.36,35381.0,24.8754,24.9049,24.8656,24.8951,35381.0
2016-08-03 14:55:00,25.36,25.36,25.35,25.36,4200.0,24.8951,24.8951,24.8852,24.8951,4200.0
2016-08-03 15:00:00,25.36,25.36,25.33,25.34,13405.0,24.8951,24.8951,24.8656,24.8754,13405.0
2016-08-03 15:05:00,25.33,25.34,25.33,25.33,10906.0,24.8656,24.8754,24.8656,24.8656,10906.0
2016-08-03 15:10:00,25.33,25.35,25.33,25.35,15627.0,24.8656,24.8852,24.8656,24.8852,15627.0
2016-08-03 15:15:00,25.35,25.35,25.34,25.35,11400.0,24.8852,24.8852,24.8754,24.8852,11400.0
2016-08-03 15:20:00,25.35,25.36,25.34,25.36,18269.0,24.8852,24.8951,24.8754,24.8951,18269.0
2016-08-03 15:25:00,25.36,25.39,25.34,25.39,85729.0,24.8951,24.9245,24.8754,24.9245,85729.0
2016-08-03 15:30:00,25.38,25.41,25.36,25.41,85418.0,24.9147,24.9441,24.8951,24.9441,85418.0
2016-08-03 15:35:00,25.41,25.42,25.37,25.37,41808.0,24.9441,24.954,24.9049,24.9049,41808.0
2016-08-03 15:40:00,25.37,25.38,25.36,25.37,39702.0,24.9049,24.9147,24.8951,24.9049,39702.0
2016-08-03 15:45:00,25.37,25.38,25.34,25.36,104620.0,24.9049,24.9147,24.8754,24.8951,104620.0
2016-08-03 15:50:00,25.37,25.4,25.36,25.38,176703.0,24.9049,24.9343,24.8951,24.9147,176703.0
2016-08-03 15:55:00,25.38,25.42,25.37,25.42,96700.0,24.9147,24.954,24.9049,24.954,96700.0
2016-08-04 09:30:00,24.42,24.61,23.95,24.08,111752.0,23.9723,24.1588,23.5109,23.6385,111752.0
2016-08-04 09:35:00,24.07,24.07,23.73,23.98,128448.0,23.6287,23.6287,23.2949,23.5404,128448.0
2016-08-04 09:40:00,23.99,24.01,23.7,23.83,161440.0,23.5502,23.5698,23.2655,23.3931,161440.0
2016-08-04 09:45:00,23.82,23.82,23.52,23.62,206834.0,23.3833,23.3833,23.0888,23.187,206834.0
2016-08-04 09:50:00,23.63,23.63,23.33,23.43,113938.0,23.1968,23.1968,22.9023,23.0004,113938.0
2016-08-04 09:55:00,23.42,23.54,23.29,23.31,164362.0,22.9906,23.1084,22.863,22.8826,164362.0
2016-08-04 10:00:00,23.3,23.4,23.24,23.37,108881.0,22.8728,22.971,22.8139,22.9415,108881.0
2016-08-04 10:05:00,23.37,23.59,23.27,23.53,270670.0,22.9415,23.1575,22.8434,23.0986,270670.0
2016-08-04 10:10:00,23.52,23.53,23.41,23.45,121690.0,23.0888,23.0986,22.9808,23.0201,121690.0
2016-08-04 10:15:00,23.44,23.58,23.44,23.54,132685.0,23.0103,23.1477,23.0103,23.1084,132685.0
2016-08-04 10:20:00,23.55,23.56,23.43,23.5,171435.0,23.1182,23.1281,23.0004,23.0692,171435.0
2016-08-04 10:25:00,23.5,23.52,23.44,23.46,100084.0,23.0692,23.0888,23.0103,23.0299,100084.0
2016-08-04 10:30:00,23.47,23.48,23.39,23.4,137267.0,23.0397,23.0495,22.9612,22.971,137267.0
2016-08-04 10:35:00,23.39,23.43,23.27,23.28,95803.0,22.9612,23.0004,22.8434,22.8532,95803.0
2016-08-04 10:40:00,23.28,23.32,23.22,23.3,101629.0,22.8532,22.8925,22.7943,22.8728,101629.0
2016-08-04 10:45:00,23.3,23.34,23.26,23.28,128684.0,22.8728,22.9121,22.8336,22.8532,128684.0
2016-08-04 10:50:00,23.28,23.3,23.24,23.28,75029.0,22.8532,22.8728,22.8139,22.8532,75029.0
2016-08-04 10:55:00,23.28,23.45,23.27,23.45,92759.0,22.8532,23.0201,22.8434,23.0201,92759.0
2016-08-04 11:00:00,23.45,23.45,23.36,23.44,95505.0,23.0201,23.0201,22.9317,23.0103,95505.0
2016-08-04 11:05:00,23.45,23.49,23.44,23.47,50867.0,23.0201,23.0593,23.0103,23.0397,50867.0
2016-08-04 11:10:00,23.46,23.49,23.45,23.48,59768.0,23.0299,23.0593,23.0201,23.0495,59768.0
2016-08-04 11:15:00,23.49,23.49,23.47,23.47,39363.0,23.0593,23.0593,23.0397,23.0397,39363.0
2016-08-04 11:20:00,23.47,23.54,23.47,23.5,67566.0,23.0397,23.1084,23.0397,23.0692,67566.0
2016-08-04 11:25:00,23.5,23.52,23.39,23.39,74039.0,23.0692,23.0888,22.9612,22.9612,74039.0
2016-08-04 11:30:00,23.39,23.39,23.35,23.38,57049.0,22.9612,22.9612,22.9219,22.9514,57049.0
2016-08-04 11:35:00,23.38,23.39,23.35,23.37,44017.0,22.9514,22.9612,22.9219,22.9415,44017.0
2016-08-04 11:40:00,23.38,23.39,23.36,23.37,28175.0,22.9514,22.9612,22.9317,22.9415,28175.0
2016-08-04 11:45:00,23.37,23.42,23.3,23.42,62906.0,22.9415,22.9906,22.8728,22.9906,62906.0
2016-08-04 11:50:00,23.42,23.52,23.41,23.52,78870.0,22.9906,23.0888,22.9808,23.0888,78870.0
2016-08-04 11:55:00,23.52,23.58,23.51,23.55,58834.0,23.0888,23.1477,23.079,23.1182,58834.0
2016-08-04 12:00:00,23.55,23.55,23.46,23.47,108524.0,23.1182,23.1182,23.0299,23.0397,108524.0
2016-08-04 12:05:00,23.48,23.53,23.47,23.48,61822.0,23.0495,23.0986,23.0397,23.0495,61822.0
2016-08-04 12:10:00,23.48,23.51,23.47,23.48,37417.0,23.0495,23.079,23.0397,23.0495,37417.0
2016-08-04 12:15:00,23.48,23.49,23.43,23.46,66937.0,23.0495,23.0593,23.0004,23.0299,66937.0
2016-08-04 12:20:00,23.46,23.47,23.44,23.46,47513.0,23.0299,23.0397,23.0103,23.0299,47513.0
2016-08-04 12:25:00,23.46,23.46,23.42,23.45,42821.0,23.0299,23.0299,22.9906,23.0201,42821.0
2016-08-04 12:30:00,23.45,23.48,23.41,23.41,88850.0,23.0201,23.0495,22.9808,22.9808,88850.0
2016-08-04 12:35:00,23.42,23.45,23.39,23.41,29366.0,22.9906,23.0201,22.9612,22.9808,29366.0
2016-08-04 12:40:00,23.41,23.41,23.37,23.38,22361.0,22.9808,22.9808,22.9415,22.9514,22361.0
2016-08-04 12:45:00,23.38,23.41,23.33,23.35,109539.0,22.9514,22.9808,22.9023,22.9219,109539.0
2016-08-04 12:50:00,23.35,23.36,23.35,23.36,12095.0,22.9219,22.9317,22.9219,22.9317,12095.0
2016-08-04 12:55:00,23.36,23.42,23.35,23.4,22852.0,22.9317,22.9906,22.9219,22.971,22852.0
2016-08-04 13:00:00,23.39,23.39,23.36,23.37,49492.0,22.9612,22.9612,22.9317,22.9415,49492.0
2016-08-04 13:05:00,23.37,23.38,23.35,23.35,25499.0,22.9415,22.9514,22.9219,22.9219,25499.0
2016-08-04 13:10:00,23.36,23.36,23.33,23.34,12130.0,22.9317,22.9317,22.9023,22.9121,12130.0
2016-08-04 13:15:00,23.34,23.34,23.31,23.34,20367.0,22.9121,22.9121,22.8826,22.9121,20367.0
2016-08-04 13:20:00,23.34,23.37,23.33,23.34,24852.0,22.9121,22.9415,22.9023,22.9121,24852.0
2016-08-04 13:25:00,23.34,23.34,23.29,23.32,43470.0,22.9121,22.9121,22.863,22.8925,43470.0
2016-08-04 13:30:00,23.31,23.31,23.28,23.3,18488.0,22.8826,22.8826,22.8532,22.8728,18488.0
2016-08-04 13:35:00,23.3,23.3,23.28,23.29,8847.0,22.8728,22.8728,22.8532,22.863,8847.0
2016-08-04 13:40:00,23.29,23.29,23.27,23.28,12337.0,22.863,22.863,22.8434,22.8532,12337.0
2016-08-04 13:45:00,23.28,23.29,23.27,23.29,15486.0,22.8532,22.863,22.8434,22.863,15486.0
2016-08-04 13:50:00,23.29,23.29,23.26,23.27,19822.0,22.863,22.863,22.8336,22.8434,19822.0
2016-08-04 13:55:00,23.27,23.29,23.26,23.29,15966.0,22.8434,22.863,22.8336,22.863,15966.0
2016-08-04 14:00:00,23.29,23.3,23.27,23.3,37999.0,22.863,22.8728,22.8434,22.8728,37999.0
2016-08-04 14:05:00,23.3,23.37,23.3,23.37,30746.0,22.8728,22.9415,22.8728,22.9415,30746.0
2016-08-04 14:10:00,23.36,23.42,23.36,23.42,30163.0,22.9317,22.9906,22.9317,22.9906,30163.0
2016-08-04 14:15:00,23.42,23.47,23.41,23.46,18727.0,22.9906,23.0397,22.9808,23.0299,18727.0
2016-08-04 14:20:00,23.45,23.49,23.45,23.49,15309.0,23.0201,23.0593,23.0201,23.0593,15309.0
2016-08-04 14:25:00,23.48,23.53,23.46,23.53,50264.0,23.0495,23.0986,23.0299,23.0986,50264.0
2016-08-04 14:30:00,23.53,23.53,23.49,23.52,41995.0,23.0986,23.0986,23.0593,23.0888,41995.0
2016-08-04 14:35:00,23.52,23.55,23.51,23.55,23415.0,23.0888,23.1182,23.079,23.1182,23415.0
2016-08-04 14:40:00,23.54,23.58,23.54,23.58,24934.0,23.1084,23.1477,23.1084,23.1477,24934.0
2016-08-04 14:45:00,23.58,23.6,23.55,23.56,65530.0,23.1477,23.1673,23.1182,23.1281,65530.0
2016-08-04 14:50:00,23.56,23.58,23.54,23.56,38763.0,23.1281,23.1477,23.1084,23.1281,38763.0
2016-08-04 14:55:00,23.57,23.59,23.56,23.59,19552.0,23.1379,23.1575,23.1281,23.1575,19552.0
2016-08-04 15:00:00,23.59,23.59,23.53,23.54,75442.0,23.1575,23.1575,23.0986,23.1084,75442.0
2016-08-04 15:05:00,23.53,23.54,23.53,23.54,11810.0,23.0986,23.1084,23.0986,23.1084,11810.0
2016-08-04 15:10:00,23.53,23.54,23.52,23.52,34610.0,23.0986,23.1084,23.0888,23.0888,34610.0
2016-08-04 15:15:00,23.52,23.55,23.52,23.55,31074.0,23.0888,23.1182,23.0888,23.1182,31074.0
2016-08-04 15:20:00,23.55,23.55,23.54,23.55,15272.0,23.1182,23.1182,23.1084,23.1182,15272.0
2016-08-04 15:25:00,23.55,23.55,23.54,23.55,21070.0,23.1182,23.1182,23.1084,23.1182,21070.0
2016-08-04 15:30:00,23.55,23.55,23.5,23.52,61467.0,23.1182,23.1182,23.0692,23.0888,61467.0
2016-08-04 15:35:00,23.52,23.53,23.52,23.53,47726.0,23.0888,23.0986,23.0888,23.0986,47726.0
2016-08-04 15:40:00,23.53,23.56,23.52,23.56,104488.0,23.0986,23.1281,23.0888,23.1281,104488.0
2016-08-04 15:45:00,23.55,23.56,23.52,23.55,111297.0,23.1182,23.1281,23.0888,23.1182,111297.0
2016-08-04 15:50:00,23.54,23.55,23.51,23.52,151814.0,23.1084,23.1182,23.079,23.0888,151814.0
2016-08-04 15:55:00,23.51,23.52,23.45,23.46,350854.0,23.079,23.0888,23.0201,23.0299,350854.0
2016-08-05 09:30:00,23.6,24.28,23.6,24.28,128683.0,23.1673,23.8349,23.1673,23.8349,128683.0
2016-08-05 09:35:00,24.22,24.44,24.21,24.34,110319.0,23.776,23.9919,23.7661,23.8938,110319.0
2016-08-05 09:40:00,24.32,24.4,24.2,24.37,142412.0,23.8741,23.9527,23.7563,23.9232,142412.0
2016-08-05 09:45:00,24.37,24.56,24.35,24.51,90781.0,23.9232,24.1097,23.9036,24.0606,90781.0
2016-08-05 09:50:00,24.5,24.7,24.49,24.67,87242.0,24.0508,24.2472,24.041,24.2177,87242.0
2016-08-05 09:55:00,24.7,24.72,24.62,24.65,51880.0,24.2472,24.2668,24.1686,24.1981,51880.0
2016-08-05 10:00:00,24.66,24.66,24.56,24.6,63918.0,24.2079,24.2079,24.1097,24.149,63918.0
2016-08-05 10:05:00,24.6,24.6,24.43,24.44,101154.0,24.149,24.149,23.9821,23.9919,101154.0
2016-08-05 10:10:00,24.45,24.49,24.39,24.42,86436.0,24.0017,24.041,23.9428,23.9723,86436.0
2016-08-05 10:15:00,24.41,24.45,24.37,24.4,72993.0,23.9625,24.0017,23.9232,23.9527,72993.0
2016-08-05 10:20:00,24.4,24.41,24.37,24.41,48243.0,23.9527,23.9625,23.9232,23.9625,48243.0
2016-08-05 10:25:00,24.4,24.42,24.38,24.39,46843.0,23.9527,23.9723,23.933,23.9428,46843.0
2016-08-05 10:30:00,24.4,24.4,24.36,24.37,29298.0,23.9527,23.9527,23.9134,23.9232,29298.0
2016-08-05 10:35:00,24.38,24.38,24.35,24.35,21951.0,23.933,23.933,23.9036,23.9036,21951.0
2016-08-05 10:40:00,24.36,24.41,24.35,24.39,49493.0,23.9134,23.9625,23.9036,23.9428,49493.0
2016-08-05 10:45:00,24.4,24.41,24.39,24.39,25876.0,23.9527,23.9625,23.9428,23.9428,25876.0
2016-08-05 10:50:00,24.39,24.51,24.39,24.51,40698.0,23.9428,24.0606,23.9428,24.0606,40698.0
2016-08-05 10:55:00,24.51,24.55,24.51,24.54,82566.0,24.0606,24.0999,24.0606,24.0901,82566.0
2016-08-05 11:00:00,24.53,24.54,24.48,24.48,37437.0,24.0803,24.0901,24.0312,24.0312,37437.0
2016-08-05 11:05:00,24.48,24.52,24.48,24.5,49045.0,24.0312,24.0705,24.0312,24.0508,49045.0
2016-08-05 11:10:00,24.5,24.58,24.5,24.58,34604.0,24.0508,24.1294,24.0508,24.1294,34604.0
2016-08-05 11:15:00,24.58,24.66,24.58,24.66,45728.0,24.1294,24.2079,24.1294,24.2079,45728.0
2016-08-05 11:20:00,24.66,24.71,24.66,24.71,35218.0,24.2079,24.257,24.2079,24.257,35218.0
2016-08-05 11:25:00,24.71,24.79,24.7,24.79,44120.0,24.257,24.3355,24.2472,24.3355,44120.0
2016-08-05 11:30:00,24.79,24.8,24.76,24.78,58853.0,24.3355,24.3453,24.3061,24.3257,58853.0
2016-08-05 11:35:00,24.78,24.8,24.73,24.73,44006.0,24.3257,24.3453,24.2766,24.2766,44006.0
2016-08-05 11:40:00,24.74,24.82,24.73,24.82,24181.0,24.2864,24.365,24.2766,24.365,24181.0
2016-08-05 11:45:00,24.82,24.86,24.8,24.8,42530.0,24.365,24.4042,24.3453,24.3453,42530.0
2016-08-05 11:50:00,24.8,24.81,24.76,24.79,24893.0,24.3453,24.3551,24.3061,24.3355,24893.0
2016-08-05 11:55:00,24.8,24.84,24.76,24.77,22327.0,24.3453,24.3846,24.3061,24.3159,22327.0
2016-08-05 12:00:00,24.76,24.77,24.69,24.75,30230.0,24.3061,24.3159,24.2373,24.2962,30230.0
2016-08-05 12:05:00,24.75,24.77,24.74,24.77,16910.0,24.2962,24.3159,24.2864,24.3159,16910.0
2016-08-05 12:10:00,24.78,24.78,24.76,24.77,14091.0,24.3257,24.3257,24.3061,24.3159,14091.0
2016-08-05 12:15:00,24.76,24.78,24.75,24.76,16109.0,24.3061,24.3257,24.2962,24.3061,16109.0
2016-08-05 12:20:00,24.76,24.85,24.76,24.84,47654.0,24.3061,24.3944,24.3061,24.3846,47654.0
2016-08-05 12:25:00,24.84,24.87,24.84,24.87,27142.0,24.3846,24.414,24.3846,24.414,27142.0
2016-08-05 12:30:00,24.87,24.87,24.85,24.86,20424.0,24.414,24.414,24.3944,24.4042,20424.0
2016-08-05 12:35:00,24.86,24.86,24.81,24.82,28198.0,24.4042,24.4042,24.3551,24.365,28198.0
2016-08-05 12:40:00,24.82,24.83,24.78,24.79,39527.0,24.365,24.3748,24.3257,24.3355,39527.0
2016-08-05 12:45:00,24.79,24.8,24.78,24.79,11024.0,24.3355,24.3453,24.3257,24.3355,11024.0
2016-08-05 12:50:00,24.79,24.81,24.78,24.8,13805.0,24.3355,24.3551,24.3257,24.3453,13805.0
2016-08-05 12:55:00,24.81,24.82,24.79,24.8,17916.0,24.3551,24.365,24.3355,24.3453,17916.0
2016-08-05 13:00:00,24.8,24.81,24.79,24.79,13788.0,24.3453,24.3551,24.3355,24.3355,13788.0
2016-08-05 13:05:00,24.8,24.82,24.79,24.82,19984.0,24.3453,24.365,24.3355,24.365,19984.0
2016-08-05 13:10:00,24.82,24.82,24.8,24.8,15740.0,24.365,24.365,24.3453,24.3453,15740.0
2016-08-05 13:15:00,24.8,24.82,24.8,24.81,9697.0,24.3453,24.365,24.3453,24.3551,9697.0
2016-08-05 13:20:00,24.82,24.85,24.81,24.84,32067.0,24.365,24.3944,24.3551,24.3846,32067.0
2016-08-05 13:25:00,24.85,24.86,24.84,24.86,21063.0,24.3944,24.4042,24.3846,24.4042,21063.0
2016-08-05 13:30:00,24.86,24.86,24.83,24.84,18663.0,24.4042,24.4042,24.3748,24.3846,18663.0
2016-08-05 13:35:00,24.84,24.86,24.83,24.86,12538.0,24.3846,24.4042,24.3748,24.4042,12538.0
2016-08-05 13:40:00,24.86,24.89,24.85,24.89,15964.0,24.4042,24.4337,24.3944,24.4337,15964.0
2016-08-05 13:45:00,24.89,24.89,24.87,24.87,22797.0,24.4337,24.4337,24.414,24.414,22797.0
2016-08-05 13:50:00,24.87,24.89,24.86,24.87,35427.0,24.414,24.4337,24.4042,24.414,35427.0
2016-08-05 13:55:00,24.87,24.88,24.87,24.88,5000.0,24.414,24.4239,24.414,24.4239,5000.0
2016-08-05 14:00:00,24.88,24.88,24.86,24.88,27483.0,24.4239,24.4239,24.4042,24.4239,27483.0
2016-08-05 14:05:00,24.88,24.9,24.87,24.88,24359.0,24.4239,24.4435,24.414,24.4239,24359.0
2016-08-05 14:10:00,24.87,24.88,24.86,24.86,6800.0,24.414,24.4239,24.4042,24.4042,6800.0
2016-08-05 14:15:00,24.87,24.88,24.86,24.88,20989.0,24.414,24.4239,24.4042,24.4239,20989.0
2016-08-05 14:20:00,24.88,24.88,24.86,24.86,13925.0,24.4239,24.4239,24.4042,24.4042,13925.0
2016-08-05 14:25:00,24.86,24.87,24.86,24.87,19139.0,24.4042,24.414,24.4042,24.414,19139.0
2016-08-05 14:30:00,24.87,24.88,24.86,24.88,23005.0,24.414,24.4239,24.4042,24.4239,23005.0
2016-08-05 14:35:00,24.88,24.88,24.86,24.86,16642.0,24.4239,24.4239,24.4042,24.4042,16642.0
2016-08-05 14:40:00,24.86,24.87,24.85,24.86,71213.0,24.4042,24.414,24.3944,24.4042,71213.0
2016-08-05 14:45:00,24.86,24.9,24.85,24.89,82294.0,24.4042,24.4435,24.3944,24.4337,82294.0
2016-08-05 14:50:00,24.89,24.9,24.89,24.89,16721.0,24.4337,24.4435,24.4337,24.4337,16721.0
2016-08-05 14:55:00,24.89,24.9,24.89,24.89,14116.0,24.4337,24.4435,24.4337,24.4337,14116.0
2016-08-05 15:00:00,24.89,24.9,24.87,24.89,23287.0,24.4337,24.4435,24.414,24.4337,23287.0
2016-08-05 15:05:00,24.89,24.89,24.87,24.88,34880.0,24.4337,24.4337,24.414,24.4239,34880.0
2016-08-05 15:10:00,24.88,24.9,24.87,24.89,33270.0,24.4239,24.4435,24.414,24.4337,33270.0
2016-08-05 15:15:00,24.89,24.92,24.87,24.88,94899.0,24.4337,24.4631,24.414,24.4239,94899.0
2016-08-05 15:20:00,24.88,24.89,24.87,24.88,22221.0,24.4239,24.4337,24.414,24.4239,22221.0
2016-08-05 15:25:00,24.88,24.91,24.87,24.91,26038.0,24.4239,24.4533,24.414,24.4533,26038.0
2016-08-05 15:30:00,24.91,24.91,24.88,24.89,36592.0,24.4533,24.4533,24.4239,24.4337,36592.0
2016-08-05 15:35:00,24.89,24.89,24.86,24.86,37331.0,24.4337,24.4337,24.4042,24.4042,37331.0
2016-08-05 15:40:00,24.86,24.87,24.84,24.84,41332.0,24.4042,24.414,24.3846,24.3846,41332.0
2016-08-05 15:45:00,24.84,24.85,24.82,24.83,47142.0,24.3846,24.3944,24.365,24.3748,47142.0
2016-08-05 15:50:00,24.83,24.83,24.82,24.83,61359.0,24.3748,24.3748,24.365,24.3748,61359.0
2016-08-05 15:55:00,24.83,24.86,24.82,24.86,152299.0,24.3748,24.4042,24.365,24.4042,152299.0
2016-08-08 09:30:00,24.94,24.99,24.87,24.99,25351.0,24.4828,24.5318,24.414,24.5318,25351.0
2016-08-08 09:35:00,24.99,25.17,24.98,24.99,52078.0,24.5318,24.7085,24.522,24.5318,52078.0
2016-08-08 09:40:00,24.98,25.0,24.89,24.96,25543.0,24.522,24.5417,24.4337,24.5024,25543.0
2016-08-08 09:45:00,24.96,25.05,24.96,25.04,17221.0,24.5024,24.5907,24.5024,24.5809,17221.0
2016-08-08 09:50:00,25.04,25.13,25.03,25.11,37736.0,24.5809,24.6693,24.5711,24.6496,37736.0
2016-08-08 09:55:00,25.11,25.15,25.1,25.11,22887.0,24.6496,24.6889,24.6398,24.6496,22887.0
2016-08-08 10:00:00,25.11,25.12,24.99,24.99,39639.0,24.6496,24.6595,24.5318,24.5318,39639.0
2016-08-08 10:05:00,24.99,25.02,24.98,25.0,15745.0,24.5318,24.5613,24.522,24.5417,15745.0
2016-08-08 10:10:00,25.0,25.0,24.96,24.98,14824.0,24.5417,24.5417,24.5024,24.522,14824.0
2016-08-08 10:15:00,24.98,24.98,24.94,24.94,8430.0,24.522,24.522,24.4828,24.4828,8430.0
2016-08-08 10:20:00,24.94,24.94,24.87,24.87,15953.0,24.4828,24.4828,24.414,24.414,15953.0
2016-08-08 10:25:00,24.87,24.9,24.87,24.89,14577.0,24.414,24.4435,24.414,24.4337,14577.0
2016-08-08 10:30:00,24.88,24.92,24.88,24.91,8717.0,24.4239,24.4631,24.4239,24.4533,8717.0
2016-08-08 10:35:00,24.91,24.92,24.85,24.85,14134.0,24.4533,24.4631,24.3944,24.3944,14134.0
2016-08-08 10:40:00,24.86,24.88,24.84,24.88,29038.0,24.4042,24.4239,24.3846,24.4239,29038.0
2016-08-08 10:45:00,24.89,24.89,24.81,24.83,24074.0,24.4337,24.4337,24.3551,24.3748,24074.0
2016-08-08 10:50:00,24.83,24.83,24.78,24.8,23768.0,24.3748,24.3748,24.3257,24.3453,23768.0
2016-08-08 10:55:00,24.8,24.81,24.79,24.79,15503.0,24.3453,24.3551,24.3355,24.3355,15503.0
2016-08-08 11:00:00,24.8,24.81,24.78,24.8,44150.0,24.3453,24.3551,24.3257,24.3453,44150.0
2016-08-08 11:05:00,24.8,24.83,24.79,24.82,17304.0,24.3453,24.3748,24.3355,24.365,17304.0
2016-08-08 11:10:00,24.82,24.83,24.77,24.78,18154.0,24.365,24.3748,24.3159,24.3257,18154.0
2016-08-08 11:15:00,24.78,24.78,24.76,24.77,6014.0,24.3257,24.3257,24.3061,24.3159,6014.0
2016-08-08 11:20:00,24.77,24.77,24.73,24.74,32915.0,24.3159,24.3159,24.2766,24.2864,32915.0
2016-08-08 11:25:00,24.75,24.75,24.71,24.71,18619.0,24.2962,24.2962,24.257,24.257,18619.0
2016-08-08 11:30:00,24.71,24.77,24.69,24.76,27550.0,24.257,24.3159,24.2373,24.3061,27550.0
2016-08-08 11:35:00,24.75,24.8,24.75,24.8,10062.0,24.2962,24.3453,24.2962,24.3453,10062.0
2016-08-08 11:40:00,24.8,24.83,24.8,24.8,10706.0,24.3453,24.3748,24.3453,24.3453,10706.0
2016-08-08 11:45:00,24.8,24.8,24.75,24.75,13272.0,24.3453,24.3453,24.2962,24.2962,13272.0
2016-08-08 11:50:00,24.75,24.77,24.73,24.73,9278.0,24.2962,24.3159,24.2766,24.2766,9278.0
2016-08-08 11:55:00,24.73,24.74,24.72,24.73,7251.0,24.2766,24.2864,24.2668,24.2766,7251.0
2016-08-08 12:00:00,24.74,24.74,24.73,24.73,7048.0,24.2864,24.2864,24.2766,24.2766,7048.0
2016-08-08 12:05:00,24.73,24.73,24.68,24.69,27563.0,24.2766,24.2766,24.2275,24.2373,27563.0
2016-08-08 12:10:00,24.69,24.7,24.67,24.69,17653.0,24.2373,24.2472,24.2177,24.2373,17653.0
2016-08-08 12:15:00,24.7,24.7,24.65,24.66,21460.0,24.2472,24.2472,24.1981,24.2079,21460.0
2016-08-08 12:20:00,24.66,24.68,24.62,24.63,25239.0,24.2079,24.2275,24.1686,24.1784,25239.0
2016-08-08 12:25:00,24.63,24.63,24.61,24.62,7700.0,24.1784,24.1784,24.1588,24.1686,7700.0
2016-08-08 12:30:00,24.62,24.62,24.61,24.62,3323.0,24.1686,24.1686,24.1588,24.1686,3323.0
2016-08-08 12:35:00,24.61,24.62,24.59,24.62,23023.0,24.1588,24.1686,24.1392,24.1686,23023.0
2016-08-08 12:40:00,24.62,24.64,24.61,24.62,9972.0,24.1686,24.1883,24.1588,24.1686,9972.0
2016-08-08 12:45:00,24.62,24.67,24.61,24.66,11354.0,24.1686,24.2177,24.1588,24.2079,11354.0
2016-08-08 12:50:00,24.66,24.67,24.64,24.64,9382.0,24.2079,24.2177,24.1883,24.1883,9382.0
2016-08-08 12:55:00,24.64,24.68,24.64,24.68,13742.0,24.1883,24.2275,24.1883,24.2275,13742.0
2016-08-08 13:00:00,24.68,24.68,24.64,24.68,13827.0,24.2275,24.2275,24.1883,24.2275,13827.0
2016-08-08 13:05:00,24.68,24.69,24.66,24.68,6921.0,24.2275,24.2373,24.2079,24.2275,6921.0
2016-08-08 13:10:00,24.68,24.68,24.66,24.67,3317.0,24.2275,24.2275,24.2079,24.2177,3317.0
2016-08-08 13:15:00,24.67,24.7,24.66,24.7,14163.0,24.2177,24.2472,24.2079,24.2472,14163.0
2016-08-08 13:20:00,24.7,24.76,24.7,24.75,9579.0,24.2472,24.3061,24.2472,24.2962,9579.0
2016-08-08 13:25:00,24.76,24.76,24.74,24.75,11824.0,24.3061,24.3061,24.2864,24.2962,11824.0
2016-08-08 13:30:00,24.75,24.75,24.73,24.75,23041.0,24.2962,24.2962,24.2766,24.2962,23041.0
2016-08-08 13:35:00,24.75,24.75,24.74,24.75,9758.0,24.2962,24.2962,24.2864,24.2962,9758.0
2016-08-08 13:40:00,24.75,24.76,24.74,24.76,8190.0,24.2962,24.3061,24.2864,24.3061,8190.0
2016-08-08 13:45:00,24.75,24.77,24.75,24.77,8330.0,24.2962,24.3159,24.2962,24.3159,8330.0
2016-08-08 13:50:00,24.77,24.78,24.76,24.77,23547.0,24.3159,24.3257,24.3061,24.3159,23547.0
2016-08-08 13:55:00,24.76,24.78,24.74,24.77,20616.0,24.3061,24.3257,24.2864,24.3159,20616.0
2016-08-08 14:00:00,24.76,24.77,24.75,24.76,7742.0,24.3061,24.3159,24.2962,24.3061,7742.0
2016-08-08 14:05:00,24.75,24.78,24.75,24.78,13581.0,24.2962,24.3257,24.2962,24.3257,13581.0
2016-08-08 14:10:00,24.78,24.78,24.75,24.77,17526.0,24.3257,24.3257,24.2962,24.3159,17526.0
2016-08-08 14:15:00,24.77,24.77,24.73,24.75,18236.0,24.3159,24.3159,24.2766,24.2962,18236.0
2016-08-08 14:20:00,24.74,24.75,24.69,24.7,13642.0,24.2864,24.2962,24.2373,24.2472,13642.0
2016-08-08 14:25:00,24.69,24.7,24.69,24.7,4890.0,24.2373,24.2472,24.2373,24.2472,4890.0
2016-08-08 14:30:00,24.7,24.7,24.66,24.68,18924.0,24.2472,24.2472,24.2079,24.2275,18924.0
2016-08-08 14:35:00,24.68,24.68,24.66,24.68,8632.0,24.2275,24.2275,24.2079,24.2275,8632.0
2016-08-08 14:40:00,24.68,24.7,24.65,24.66,24163.0,24.2275,24.2472,24.1981,24.2079,24163.0
2016-08-08 14:45:00,24.66,24.68,24.65,24.68,13200.0,24.2079,24.2275,24.1981,24.2275,13200.0
2016-08-08 14:50:00,24.67,24.68,24.66,24.67,10186.0,24.2177,24.2275,24.2079,24.2177,10186.0
2016-08-08 14:55:00,24.67,24.67,24.65,24.65,8322.0,24.2177,24.2177,24.1981,24.1981,8322.0
2016-08-08 15:00:00,24.65,24.65,24.63,24.63,6317.0,24.1981,24.1981,24.1784,24.1784,6317.0
2016-08-08 15:05:00,24.64,24.66,24.63,24.66,13168.0,24.1883,24.2079,24.1784,24.2079,13168.0
2016-08-08 15:10:00,24.66,24.66,24.61,24.61,46982.0,24.2079,24.2079,24.1588,24.1588,46982.0
2016-08-08 15:15:00,24.61,24.62,24.59,24.6,15705.0,24.1588,24.1686,24.1392,24.149,15705.0
2016-08-08 15:20:00,24.6,24.6,24.58,24.59,38200.0,24.149,24.149,24.1294,24.1392,38200.0
2016-08-08 15:25:00,24.59,24.64,24.58,24.64,35900.0,24.1392,24.1883,24.1294,24.1883,35900.0
2016-08-08 15:30:00,24.65,24.66,24.64,24.66,12401.0,24.1981,24.2079,24.1883,24.2079,12401.0
2016-08-08 15:35:00,24.66,24.66,24.61,24.63,33752.0,24.2079,24.2079,24.1588,24.1784,33752.0
2016-08-08 15:40:00,24.63,24.64,24.62,24.64,22142.0,24.1784,24.1883,24.1686,24.1883,22142.0
2016-08-08 15:45:00,24.64,24.64,24.63,24.64,25380.0,24.1883,24.1883,24.1784,24.1883,25380.0
2016-08-08 15:50:00,24.64,24.64,24.63,24.64,33393.0,24.1883,24.1883,24.1784,24.1883,33393.0
2016-08-08 15:55:00,24.64,24.65,24.62,24.65,153161.0,24.1883,24.1981,24.1686,24.1981,153161.0
2016-08-09 09:30:00,24.71,24.88,24.71,24.86,27207.0,24.257,24.4239,24.257,24.4042,27207.0
2016-08-09 09:35:00,24.87,24.9,24.82,24.87,9427.0,24.414,24.4435,24.365,24.414,9427.0
2016-08-09 09:40:00,24.87,24.95,24.87,24.95,47246.0,24.414,24.4926,24.414,24.4926,47246.0
2016-08-09 09:45:00,24.96,25.07,24.96,25.05,65716.0,24.5024,24.6104,24.5024,24.5907,65716.0
2016-08-09 09:50:00,25.05,25.08,24.99,25.0,21859.0,24.5907,24.6202,24.5318,24.5417,21859.0
2016-08-09 09:55:00,24.99,25.03,24.98,25.01,17302.0,24.5318,24.5711,24.522,24.5515,17302.0
2016-08-09 10:00:00,25.01,25.02,24.95,24.97,18097.0,24.5515,24.5613,24.4926,24.5122,18097.0
2016-08-09 10:05:00,24.96,24.97,24.92,24.92,13601.0,24.5024,24.5122,24.4631,24.4631,13601.0
2016-08-09 10:10:00,24.93,24.96,24.93,24.94,11206.0,24.4729,24.5024,24.4729,24.4828,11206.0
2016-08-09 10:15:00,24.94,24.96,24.93,24.95,9499.0,24.4828,24.5024,24.4729,24.4926,9499.0
2016-08-09 10:20:00,24.95,24.99,24.95,24.99,16881.0,24.4926,24.5318,24.4926,24.5318,16881.0
2016-08-09 10:25:00,24.98,25.01,24.97,24.97,21316.0,24.522,24.5515,24.5122,24.5122,21316.0
2016-08-09 10:30:00,24.98,25.0,24.97,24.99,21230.0,24.522,24.5417,24.5122,24.5318,21230.0
2016-08-09 10:35:00,24.99,25.0,24.97,24.98,13970.0,24.5318,24.5417,24.5122,24.522,13970.0
2016-08-09 10:40:00,24.98,24.99,24.96,24.98,14215.0,24.522,24.5318,24.5024,24.522,14215.0
2016-08-09 10:45:00,24.99,25.0,24.96,24.96,21600.0,24.5318,24.5417,24.5024,24.5024,21600.0
2016-08-09 10:50:00,24.96,24.97,24.93,24.95,15532.0,24.5024,24.5122,24.4729,24.4926,15532.0
2016-08-09 10:55:00,24.95,25.01,24.95,25.0,11490.0,24.4926,24.5515,24.4926,24.5417,11490.0
2016-08-09 11:00:00,25.0,25.01,24.99,25.0,20706.0,24.5417,24.5515,24.5318,24.5417,20706.0
2016-08-09 11:05:00,25.0,25.01,24.98,25.0,32987.0,24.5417,24.5515,24.522,24.5417,32987.0
2016-08-09 11:10:00,25.0,25.01,24.99,25.0,32736.0,24.5417,24.5515,24.5318,24.5417,32736.0
2016-08-09 11:15:00,25.0,25.0,24.97,24.98,9180.0,24.5417,24.5417,24.5122,24.522,9180.0
2016-08-09 11:20:00,24.98,25.0,24.97,25.0,13317.0,24.522,24.5417,24.5122,24.5417,13317.0
2016-08-09 11:25:00,25.0,25.01,24.97,24.98,29108.0,24.5417,24.5515,24.5122,24.522,29108.0
2016-08-09 11:30:00,24.98,25.01,24.98,25.0,20193.0,24.522,24.5515,24.522,24.5417,20193.0
2016-08-09 11:35:00,25.0,25.01,24.99,25.0,30972.0,24.5417,24.5515,24.5318,24.5417,30972.0
2016-08-09 11:40:00,25.0,25.0,24.99,25.0,4200.0,24.5417,24.5417,24.5318,24.5417,4200.0
2016-08-09 11:45:00,25.0,25.0,24.99,25.0,7700.0,24.5417,24.5417,24.5318,24.5417,7700.0
2016-08-09 11:50:00,25.0,25.0,24.99,24.99,6350.0,24.5417,24.5417,24.5318,24.5318,6350.0
2016-08-09 11:55:00,25.0,25.04,25.0,25.03,30918.0,24.5417,24.5809,24.5417,24.5711,30918.0
2016-08-09 12:00:00,25.04,25.04,25.01,25.02,7441.0,24.5809,24.5809,24.5515,24.5613,7441.0
2016-08-09 12:05:00,25.02,25.03,25.01,25.02,7949.0,24.5613,24.5711,24.5515,24.5613,7949.0
2016-08-09 12:10:00,25.02,25.02,25.01,25.02,3500.0,24.5613,24.5613,24.5515,24.5613,3500.0
2016-08-09 12:15:00,25.02,25.02,24.97,24.98,24034.0,24.5613,24.5613,24.5122,24.522,24034.0
2016-08-09 12:20:00,24.98,24.98,24.93,24.95,16671.0,24.522,24.522,24.4729,24.4926,16671.0
2016-08-09 12:25:00,24.94,24.95,24.93,24.95,5244.0,24.4828,24.4926,24.4729,24.4926,5244.0
2016-08-09 12:30:00,24.95,24.95,24.91,24.91,15108.0,24.4926,24.4926,24.4533,24.4533,15108.0
2016-08-09 12:35:00,24.91,24.92,24.91,24.91,4800.0,24.4533,24.4631,24.4533,24.4533,4800.0
2016-08-09 12:40:00,24.91,24.92,24.87,24.91,21194.0,24.4533,24.4631,24.414,24.4533,21194.0
2016-08-09 12:45:00,24.91,24.91,24.9,24.91,4504.0,24.4533,24.4533,24.4435,24.4533,4504.0
2016-08-09 12:50:00,24.9,24.91,24.9,24.91,6275.0,24.4435,24.4533,24.4435,24.4533,6275.0
2016-08-09 12:55:00,24.91,24.91,24.89,24.89,13700.0,24.4533,24.4533,24.4337,24.4337,13700.0
2016-08-09 13:00:00,24.89,24.91,24.89,24.91,12670.0,24.4337,24.4533,24.4337,24.4533,12670.0
2016-08-09 13:05:00,24.91,24.91,24.9,24.9,3400.0,24.4533,24.4533,24.4435,24.4435,3400.0
2016-08-09 13:10:00,24.91,24.91,24.88,24.89,15801.0,24.4533,24.4533,24.4239,24.4337,15801.0
2016-08-09 13:15:00,24.89,24.89,24.86,24.88,13009.0,24.4337,24.4337,24.4042,24.4239,13009.0
2016-08-09 13:20:00,24.88,24.88,24.85,24.86,9322.0,24.4239,24.4239,24.3944,24.4042,9322.0
2016-08-09 13:25:00,24.86,24.86,24.82,24.82,9462.0,24.4042,24.4042,24.365,24.365,9462.0
2016-08-09 13:30:00,24.83,24.83,24.82,24.83,6500.0,24.3748,24.3748,24.365,24.3748,6500.0
2016-08-09 13:35:00,24.83,24.85,24.82,24.85,13813.0,24.3748,24.3944,24.365,24.3944,13813.0
2016-08-09 13:40:00,24.85,24.85,24.8,24.81,16807.0,24.3944,24.3944,24.3453,24.3551,16807.0
2016-08-09 13:45:00,24.8,24.81,24.8,24.8,3100.0,24.3453,24.3551,24.3453,24.3453,3100.0
2016-08-09 13:50:00,24.8,24.82,24.8,24.82,9553.0,24.3453,24.365,24.3453,24.365,9553.0
2016-08-09 13:55:00,24.82,24.82,24.81,24.82,3267.0,24.365,24.365,24.3551,24.365,3267.0
2016-08-09 14:00:00,24.81,24.82,24.81,24.81,7600.0,24.3551,24.365,24.3551,24.3551,7600.0
2016-08-09 14:05:00,24.81,24.82,24.81,24.81,5981.0,24.3551,24.365,24.3551,24.3551,5981.0
2016-08-09 14:10:00,24.82,24.82,24.81,24.81,6100.0,24.365,24.365,24.3551,24.3551,6100.0
2016-08-09 14:15:00,24.82,24.82,24.81,24.82,7500.0,24.365,24.365,24.3551,24.365,7500.0
2016-08-09 14:20:00,24.82,24.82,24.81,24.81,7000.0,24.365,24.365,24.3551,24.3551,7000.0
2016-08-09 14:25:00,24.82,24.82,24.81,24.81,7700.0,24.365,24.365,24.3551,24.3551,7700.0
2016-08-09 14:30:00,24.81,24.82,24.77,24.78,41527.0,24.3551,24.365,24.3159,24.3257,41527.0
2016-08-09 14:35:00,24.77,24.78,24.75,24.77,11495.0,24.3159,24.3257,24.2962,24.3159,11495.0
2016-08-09 14:40:00,24.78,24.78,24.77,24.77,4400.0,24.3257,24.3257,24.3159,24.3159,4400.0
2016-08-09 14:45:00,24.78,24.79,24.77,24.79,13346.0,24.3257,24.3355,24.3159,24.3355,13346.0
2016-08-09 14:50:00,24.79,24.81,24.78,24.8,11663.0,24.3355,24.3551,24.3257,24.3453,11663.0
2016-08-09 14:55:00,24.81,24.81,24.8,24.81,6474.0,24.3551,24.3551,24.3453,24.3551,6474.0
2016-08-09 15:00:00,24.8,24.81,24.8,24.81,7267.0,24.3453,24.3551,24.3453,24.3551,7267.0
2016-08-09 15:05:00,24.81,24.82,24.8,24.82,9576.0,24.3551,24.365,24.3453,24.365,9576.0
2016-08-09 15:10:00,24.82,24.82,24.8,24.8,23467.0,24.365,24.365,24.3453,24.3453,23467.0
2016-08-09 15:15:00,24.8,24.81,24.78,24.79,10984.0,24.3453,24.3551,24.3257,24.3355,10984.0
2016-08-09 15:20:00,24.79,24.81,24.78,24.81,11501.0,24.3355,24.3551,24.3257,24.3551,11501.0
2016-08-09 15:25:00,24.8,24.83,24.8,24.83,13500.0,24.3453,24.3748,24.3453,24.3748,13500.0
2016-08-09 15:30:00,24.83,24.83,24.8,24.82,32225.0,24.3748,24.3748,24.3453,24.365,32225.0
2016-08-09 15:35:00,24.82,24.83,24.81,24.83,14620.0,24.365,24.3748,24.3551,24.3748,14620.0
2016-08-09 15:40:00,24.83,24.84,24.82,24.84,35069.0,24.3748,24.3846,24.365,24.3846,35069.0
2016-08-09 15:45:00,24.84,24.84,24.81,24.81,36934.0,24.3846,24.3846,24.3551,24.3551,36934.0
2016-08-09 15:50:00,24.81,24.84,24.8,24.8,60345.0,24.3551,24.3846,24.3453,24.3453,60345.0
2016-08-09 15:55:00,24.81,24.81,24.79,24.79,98908.0,24.3551,24.3551,24.3355,24.3355,98908.0
2016-08-10 09:30:00,24.88,24.94,24.81,24.93,7928.0,24.4239,24.4828,24.3551,24.4729,7928.0
2016-08-10 09:35:00,24.94,24.96,24.91,24.96,6475.0,24.4828,24.5024,24.4533,24.5024,6475.0
2016-08-10 09:40:00,24.95,24.95,24.88,24.93,16800.0,24.4926,24.4926,24.4239,24.4729,16800.0
2016-08-10 09:45:00,24.93,24.93,24.82,24.83,21227.0,24.4729,24.4729,24.365,24.3748,21227.0
2016-08-10 09:50:00,24.83,24.84,24.81,24.82,9528.0,24.3748,24.3846,24.3551,24.365,9528.0
2016-08-10 09:55:00,24.83,24.83,24.79,24.8,13621.0,24.3748,24.3748,24.3355,24.3453,13621.0
2016-08-10 10:00:00,24.8,24.84,24.79,24.84,14824.0,24.3453,24.3846,24.3355,24.3846,14824.0
2016-08-10 10:05:00,24.84,24.85,24.82,24.85,13905.0,24.3846,24.3944,24.365,24.3944,13905.0
2016-08-10 10:10:00,24.85,24.86,24.82,24.84,18877.0,24.3944,24.4042,24.365,24.3846,18877.0
2016-08-10 10:15:00,24.85,24.87,24.84,24.85,8958.0,24.3944,24.414,24.3846,24.3944,8958.0
2016-08-10 10:20:00,24.85,24.9,24.84,24.85,15712.0,24.3944,24.4435,24.3846,24.3944,15712.0
2016-08-10 10:25:00,24.85,24.86,24.83,24.85,8927.0,24.3944,24.4042,24.3748,24.3944,8927.0
2016-08-10 10:30:00,24.84,24.91,24.84,24.89,20493.0,24.3846,24.4533,24.3846,24.4337,20493.0
2016-08-10 10:35:00,24.89,24.92,24.89,24.89,14517.0,24.4337,24.4631,24.4337,24.4337,14517.0
2016-08-10 10:40:00,24.89,24.89,24.86,24.89,12140.0,24.4337,24.4337,24.4042,24.4337,12140.0
2016-08-10 10:45:00,24.9,24.91,24.87,24.91,12037.0,24.4435,24.4533,24.414,24.4533,12037.0
2016-08-10 10:50:00,24.91,24.93,24.9,24.92,16700.0,24.4533,24.4729,24.4435,24.4631,16700.0
2016-08-10 10:55:00,24.91,24.92,24.9,24.91,11300.0,24.4533,24.4631,24.4435,24.4533,11300.0
2016-08-10 11:00:00,24.91,24.98,24.9,24.98,19235.0,24.4533,24.522,24.4435,24.522,19235.0
2016-08-10 11:05:00,24.98,24.99,24.95,24.97,21134.0,24.522,24.5318,24.4926,24.5122,21134.0
2016-08-10 11:10:00,24.96,24.97,24.91,24.91,18660.0,24.5024,24.5122,24.4533,24.4533,18660.0
2016-08-10 11:15:00,24.9,24.9,24.83,24.85,55151.0,24.4435,24.4435,24.3748,24.3944,55151.0
2016-08-10 11:20:00,24.85,24.85,24.8,24.8,8701.0,24.3944,24.3944,24.3453,24.3453,8701.0
2016-08-10 11:25:00,24.81,24.83,24.8,24.81,8228.0,24.3551,24.3748,24.3453,24.3551,8228.0
2016-08-10 11:30:00,24.82,24.82,24.76,24.79,16096.0,24.365,24.365,24.3061,24.3355,16096.0
2016-08-10 11:35:00,24.79,24.82,24.78,24.82,53575.0,24.3355,24.365,24.3257,24.365,53575.0
2016-08-10 11:40:00,24.81,24.81,24.78,24.8,8220.0,24.3551,24.3551,24.3257,24.3453,8220.0
2016-08-10 11:45:00,24.79,24.8,24.75,24.78,12115.0,24.3355,24.3453,24.2962,24.3257,12115.0
2016-08-10 11:50:00,24.78,24.83,24.77,24.81,15810.0,24.3257,24.3748,24.3159,24.3551,15810.0
2016-08-10 11:55:00,24.8,24.81,24.78,24.79,9000.0,24.3453,24.3551,24.3257,24.3355,9000.0
2016-08-10 12:00:00,24.79,24.79,24.76,24.77,10752.0,24.3355,24.3355,24.3061,24.3159,10752.0
2016-08-10 12:05:00,24.77,24.84,24.76,24.82,23370.0,24.3159,24.3846,24.3061,24.365,23370.0
2016-08-10 12:10:00,24.83,24.83,24.81,24.81,18788.0,24.3748,24.3748,24.3551,24.3551,18788.0
2016-08-10 12:15:00,24.81,24.81,24.77,24.77,37067.0,24.3551,24.3551,24.3159,24.3159,37067.0
2016-08-10 12:20:00,24.78,24.78,24.73,24.75,23009.0,24.3257,24.3257,24.2766,24.2962,23009.0
2016-08-10 12:25:00,24.75,24.75,24.72,24.74,10421.0,24.2962,24.2962,24.2668,24.2864,10421.0
2016-08-10 12:30:00,24.73,24.75,24.72,24.75,22951.0,24.2766,24.2962,24.2668,24.2962,22951.0
2016-08-10 12:35:00,24.75,24.76,24.74,24.75,16999.0,24.2962,24.3061,24.2864,24.2962,16999.0
2016-08-10 12:40:00,24.75,24.76,24.72,24.73,13296.0,24.2962,24.3061,24.2668,24.2766,13296.0
2016-08-10 12:45:00,24.73,24.73,24.71,24.71,10100.0,24.2766,24.2766,24.257,24.257,10100.0
2016-08-10 12:50:00,24.72,24.76,24.71,24.76,9922.0,24.2668,24.3061,24.257,24.3061,9922.0
2016-08-10 12:55:00,24.75,24.77,24.75,24.77,4742.0,24.2962,24.3159,24.2962,24.3159,4742.0
2016-08-10 13:00:00,24.77,24.77,24.76,24.76,4200.0,24.3159,24.3159,24.3061,24.3061,4200.0
2016-08-10 13:05:00,24.77,24.77,24.75,24.76,10300.0,24.3159,24.3159,24.2962,24.3061,10300.0
2016-08-10 13:10:00,24.76,24.76,24.73,24.73,10941.0,24.3061,24.3061,24.2766,24.2766,10941.0
2016-08-10 13:15:00,24.74,24.74,24.73,24.73,6308.0,24.2864,24.2864,24.2766,24.2766,6308.0
2016-08-10 13:20:00,24.74,24.74,24.73,24.73,4005.0,24.2864,24.2864,24.2766,24.2766,4005.0
2016-08-10 13:25:00,24.74,24.74,24.71,24.73,33997.0,24.2864,24.2864,24.257,24.2766,33997.0
2016-08-10 13:30:00,24.73,24.74,24.72,24.72,8591.0,24.2766,24.2864,24.2668,24.2668,8591.0
2016-08-10 13:35:00,24.72,24.74,24.71,24.71,17895.0,24.2668,24.2864,24.257,24.257,17895.0
2016-08-10 13:40:00,24.71,24.74,24.71,24.73,12079.0,24.257,24.2864,24.257,24.2766,12079.0
2016-08-10 13:45:00,24.73,24.74,24.73,24.73,16516.0,24.2766,24.2864,24.2766,24.2766,16516.0
2016-08-10 13:50:00,24.73,24.74,24.72,24.72,13573.0,24.2766,24.2864,24.2668,24.2668,13573.0
2016-08-10 13:55:00,24.72,24.73,24.72,24.72,5674.0,24.2668,24.2766,24.2668,24.2668,5674.0
2016-08-10 14:00:00,24.72,24.72,24.71,24.71,15437.0,24.2668,24.2668,24.257,24.257,15437.0
2016-08-10 14:05:00,24.71,24.72,24.68,24.69,29313.0,24.257,24.2668,24.2275,24.2373,29313.0
2016-08-10 14:10:00,24.69,24.7,24.68,24.69,24622.0,24.2373,24.2472,24.2275,24.2373,24622.0
2016-08-10 14:15:00,24.69,24.7,24.66,24.67,21255.0,24.2373,24.2472,24.2079,24.2177,21255.0
2016-08-10 14:20:00,24.68,24.69,24.67,24.68,12880.0,24.2275,24.2373,24.2177,24.2275,12880.0
2016-08-10 14:25:00,24.68,24.7,24.65,24.67,18061.0,24.2275,24.2472,24.1981,24.2177,18061.0
2016-08-10 14:30:00,24.67,24.67,24.65,24.67,10860.0,24.2177,24.2177,24.1981,24.2177,10860.0
2016-08-10 14:35:00,24.66,24.67,24.65,24.66,11400.0,24.2079,24.2177,24.1981,24.2079,11400.0
2016-08-10 14:40:00,24.66,24.67,24.65,24.67,6643.0,24.2079,24.2177,24.1981,24.2177,6643.0
2016-08-10 14:45:00,24.67,24.67,24.66,24.67,5855.0,24.2177,24.2177,24.2079,24.2177,5855.0
2016-08-10 14:50:00,24.67,24.68,24.66,24.68,17287.0,24.2177,24.2275,24.2079,24.2275,17287.0
2016-08-10 14:55:00,24.67,24.68,24.65,24.66,11207.0,24.2177,24.2275,24.1981,24.2079,11207.0
2016-08-10 15:00:00,24.66,24.66,24.64,24.65,25475.0,24.2079,24.2079,24.1883,24.1981,25475.0
2016-08-10 15:05:00,24.65,24.66,24.64,24.66,8353.0,24.1981,24.2079,24.1883,24.2079,8353.0
2016-08-10 15:10:00,24.66,24.7,24.65,24.7,20184.0,24.2079,24.2472,24.1981,24.2472,20184.0
2016-08-10 15:15:00,24.7,24.7,24.69,24.7,8237.0,24.2472,24.2472,24.2373,24.2472,8237.0
2016-08-10 15:20:00,24.7,24.7,24.69,24.7,13911.0,24.2472,24.2472,24.2373,24.2472,13911.0
2016-08-10 15:25:00,24.7,24.7,24.69,24.7,9523.0,24.2472,24.2472,24.2373,24.2472,9523.0
2016-08-10 15:30:00,24.7,24.7,24.69,24.7,10711.0,24.2472,24.2472,24.2373,24.2472,10711.0
2016-08-10 15:35:00,24.7,24.7,24.69,24.7,33965.0,24.2472,24.2472,24.2373,24.2472,33965.0
2016-08-10 15:40:00,24.69,24.72,24.69,24.7,41398.0,24.2373,24.2668,24.2373,24.2472,41398.0
2016-08-10 15:45:00,24.69,24.7,24.68,24.69,34430.0,24.2373,24.2472,24.2275,24.2373,34430.0
2016-08-10 15:50:00,24.69,24.71,24.68,24.71,38613.0,24.2373,24.257,24.2275,24.257,38613.0
2016-08-10 15:55:00,24.71,24.74,24.7,24.73,97545.0,24.257,24.2864,24.2472,24.2766,97545.0
2016-08-11 09:30:00,24.77,25.05,24.77,25.04,52523.0,24.3159,24.5907,24.3159,24.5809,52523.0
2016-08-11 09:35:00,25.0,25.11,24.99,25.1,77900.0,24.5417,24.6496,24.5318,24.6398,77900.0
2016-08-11 09:40:00,25.09,25.13,25.05,25.12,82591.0,24.63,24.6693,24.5907,24.6595,82591.0
2016-08-11 09:45:00,25.13,25.15,25.09,25.11,17748.0,24.6693,24.6889,24.63,24.6496,17748.0
2016-08-11 09:50:00,25.11,25.11,25.02,25.02,45700.0,24.6496,24.6496,24.5613,24.5613,45700.0
2016-08-11 09:55:00,25.01,25.02,24.93,24.96,51464.0,24.5515,24.5613,24.4729,24.5024,51464.0
2016-08-11 10:00:00,24.95,24.96,24.93,24.94,12850.0,24.4926,24.5024,24.4729,24.4828,12850.0
2016-08-11 10:05:00,24.93,24.99,24.93,24.98,13660.0,24.4729,24.5318,24.4729,24.522,13660.0
2016-08-11 10:10:00,24.98,24.98,24.95,24.97,9699.0,24.522,24.522,24.4926,24.5122,9699.0
2016-08-11 10:15:00,24.97,24.97,24.94,24.97,13050.0,24.5122,24.5122,24.4828,24.5122,13050.0
2016-08-11 10:20:00,24.98,25.01,24.98,25.0,19588.0,24.522,24.5515,24.522,24.5417,19588.0
2016-08-11 10:25:00,25.0,25.03,24.99,25.0,20400.0,24.5417,24.5711,24.5318,24.5417,20400.0
2016-08-11 10:30:00,24.99,25.01,24.98,25.0,18854.0,24.5318,24.5515,24.522,24.5417,18854.0
2016-08-11 10:35:00,25.0,25.09,24.99,25.08,24540.0,24.5417,24.63,24.5318,24.6202,24540.0
2016-08-11 10:40:00,25.09,25.1,25.06,25.09,10654.0,24.63,24.6398,24.6006,24.63,10654.0
2016-08-11 10:45:00,25.09,25.11,25.09,25.1,11600.0,24.63,24.6496,24.63,24.6398,11600.0
2016-08-11 10:50:00,25.1,25.11,25.07,25.09,9201.0,24.6398,24.6496,24.6104,24.63,9201.0
2016-08-11 10:55:00,25.09,25.15,25.09,25.14,23300.0,24.63,24.6889,24.63,24.6791,23300.0
2016-08-11 11:00:00,25.15,25.18,25.13,25.16,46470.0,24.6889,24.7184,24.6693,24.6987,46470.0
2016-08-11 11:05:00,25.16,25.21,25.15,25.2,35297.0,24.6987,24.7478,24.6889,24.738,35297.0
2016-08-11 11:10:00,25.2,25.22,25.17,25.18,27382.0,24.738,24.7576,24.7085,24.7184,27382.0
2016-08-11 11:15:00,25.18,25.22,25.16,25.2,21889.0,24.7184,24.7576,24.6987,24.738,21889.0
2016-08-11 11:20:00,25.2,25.2,25.17,25.19,9825.0,24.738,24.738,24.7085,24.7282,9825.0
2016-08-11 11:25:00,25.18,25.19,25.17,25.19,9764.0,24.7184,24.7282,24.7085,24.7282,9764.0
2016-08-11 11:30:00,25.19,25.2,25.16,25.2,16230.0,24.7282,24.738,24.6987,24.738,16230.0
2016-08-11 11:35:00,25.2,25.21,25.2,25.2,3600.0,24.738,24.7478,24.738,24.738,3600.0
2016-08-11 11:40:00,25.2,25.25,25.2,25.24,14190.0,24.738,24.7871,24.738,24.7773,14190.0
2016-08-11 11:45:00,25.24,25.25,25.23,25.23,8682.0,24.7773,24.7871,24.7674,24.7674,8682.0
2016-08-11 11:50:00,25.23,25.29,25.23,25.27,43254.0,24.7674,24.8263,24.7674,24.8067,43254.0
2016-08-11 11:55:00,25.26,25.28,25.24,25.27,12400.0,24.7969,24.8165,24.7773,24.8067,12400.0
2016-08-11 12:00:00,25.27,25.28,25.24,25.25,7745.0,24.8067,24.8165,24.7773,24.7871,7745.0
2016-08-11 12:05:00,25.24,25.25,25.21,25.24,28061.0,24.7773,24.7871,24.7478,24.7773,28061.0
2016-08-11 12:10:00,25.23,25.25,25.23,25.23,11279.0,24.7674,24.7871,24.7674,24.7674,11279.0
2016-08-11 12:15:00,25.23,25.24,25.19,25.2,13900.0,24.7674,24.7773,24.7282,24.738,13900.0
2016-08-11 12:20:00,25.2,25.21,25.19,25.21,15656.0,24.738,24.7478,24.7282,24.7478,15656.0
2016-08-11 12:25:00,25.21,25.21,25.19,25.2,6000.0,24.7478,24.7478,24.7282,24.738,6000.0
2016-08-11 12:30:00,25.2,25.2,25.17,25.17,8162.0,24.738,24.738,24.7085,24.7085,8162.0
2016-08-11 12:35:00,25.17,25.17,25.14,25.14,5300.0,24.7085,24.7085,24.6791,24.6791,5300.0
2016-08-11 12:40:00,25.14,25.15,25.13,25.14,54938.0,24.6791,24.6889,24.6693,24.6791,54938.0
2016-08-11 12:45:00,25.14,25.15,25.11,25.11,12610.0,24.6791,24.6889,24.6496,24.6496,12610.0
2016-08-11 12:50:00,25.11,25.13,25.11,25.11,6600.0,24.6496,24.6693,24.6496,24.6496,6600.0
2016-08-11 12:55:00,25.11,25.12,25.08,25.09,28439.0,24.6496,24.6595,24.6202,24.63,28439.0
2016-08-11 13:00:00,25.08,25.09,25.06,25.07,10001.0,24.6202,24.63,24.6006,24.6104,10001.0
2016-08-11 13:05:00,25.07,25.07,25.05,25.06,4148.0,24.6104,24.6104,24.5907,24.6006,4148.0
2016-08-11 13:10:00,25.05,25.06,25.03,25.03,6501.0,24.5907,24.6006,24.5711,24.5711,6501.0
2016-08-11 13:15:00,25.03,25.04,25.0,25.02,9323.0,24.5711,24.5809,24.5417,24.5613,9323.0
2016-08-11 13:20:00,25.02,25.03,25.0,25.03,12874.0,24.5613,24.5711,24.5417,24.5711,12874.0
2016-08-11 13:25:00,25.02,25.03,25.02,25.02,3200.0,24.5613,24.5711,24.5613,24.5613,3200.0
2016-08-11 13:30:00,25.02,25.03,25.02,25.02,3101.0,24.5613,24.5711,24.5613,24.5613,3101.0
2016-08-11 13:35:00,25.02,25.03,25.0,25.02,17482.0,24.5613,24.5711,24.5417,24.5613,17482.0
2016-08-11 13:40:00,25.02,25.02,25.01,25.02,7395.0,24.5613,24.5613,24.5515,24.5613,7395.0
2016-08-11 13:45:00,25.02,25.02,25.01,25.02,6845.0,24.5613,24.5613,24.5515,24.5613,6845.0
2016-08-11 13:50:00,25.02,25.03,25.01,25.02,11018.0,24.5613,24.5711,24.5515,24.5613,11018.0
2016-08-11 13:55:00,25.03,25.03,25.0,25.01,39090.0,24.5711,24.5711,24.5417,24.5515,39090.0
2016-08-11 14:00:00,25.02,25.03,25.01,25.02,10162.0,24.5613,24.5711,24.5515,24.5613,10162.0
2016-08-11 14:05:00,25.03,25.03,25.01,25.02,5841.0,24.5711,24.5711,24.5515,24.5613,5841.0
2016-08-11 14:10:00,25.02,25.08,25.02,25.06,14663.0,24.5613,24.6202,24.5613,24.6006,14663.0
2016-08-11 14:15:00,25.06,25.08,25.03,25.03,10517.0,24.6006,24.6202,24.5711,24.5711,10517.0
2016-08-11 14:20:00,25.03,25.03,25.01,25.01,4983.0,24.5711,24.5711,24.5515,24.5515,4983.0
2016-08-11 14:25:00,25.02,25.02,25.0,25.01,17058.0,24.5613,24.5613,24.5417,24.5515,17058.0
2016-08-11 14:30:00,25.01,25.02,25.0,25.01,10761.0,24.5515,24.5613,24.5417,24.5515,10761.0
2016-08-11 14:35:00,25.02,25.02,25.0,25.0,18438.0,24.5613,24.5613,24.5417,24.5417,18438.0
2016-08-11 14:40:00,25.0,25.03,25.0,25.01,12874.0,24.5417,24.5711,24.5417,24.5515,12874.0
2016-08-11 14:45:00,25.01,25.02,24.99,25.02,12379.0,24.5515,24.5613,24.5318,24.5613,12379.0
2016-08-11 14:50:00,25.01,25.02,25.0,25.0,17786.0,24.5515,24.5613,24.5417,24.5417,17786.0
2016-08-11 14:55:00,25.0,25.0,24.96,24.98,25213.0,24.5417,24.5417,24.5024,24.522,25213.0
2016-08-11 15:00:00,24.98,24.98,24.96,24.98,24953.0,24.522,24.522,24.5024,24.522,24953.0
2016-08-11 15:05:00,24.98,25.0,24.97,24.98,22555.0,24.522,24.5417,24.5122,24.522,22555.0
2016-08-11 15:10:00,24.98,25.0,24.97,24.99,12643.0,24.522,24.5417,24.5122,24.5318,12643.0
2016-08-11 15:15:00,24.98,25.01,24.97,25.01,28102.0,24.522,24.5515,24.5122,24.5515,28102.0
2016-08-11 15:20:00,25.01,25.02,24.99,25.0,21293.0,24.5515,24.5613,24.5318,24.5417,21293.0
2016-08-11 15:25:00,25.0,25.01,24.98,25.0,23132.0,24.5417,24.5515,24.522,24.5417,23132.0
2016-08-11 15:30:00,24.98,25.02,24.97,25.02,65108.0,24.522,24.5613,24.5122,24.5613,65108.0
2016-08-11 15:35:00,25.02,25.03,25.0,25.01,50517.0,24.5613,24.5711,24.5417,24.5515,50517.0
2016-08-11 15:40:00,25.01,25.04,25.01,25.03,24301.0,24.5515,24.5809,24.5515,24.5711,24301.0
2016-08-11 15:45:00,25.03,25.08,25.03,25.06,48026.0,24.5711,24.6202,24.5711,24.6006,48026.0
2016-08-11 15:50:00,25.07,25.08,25.06,25.07,86053.0,24.6104,24.6202,24.6006,24.6104,86053.0
2016-08-11 15:55:00,25.07,25.08,25.06,25.06,190557.0,24.6104,24.6202,24.6006,24.6006,190557.0
2016-08-12 09:30:00,25.09,25.25,24.98,25.12,54676.0,24.63,24.7871,24.522,24.6595,54676.0
2016-08-12 09:35:00,25.12,25.16,25.08,25.08,11094.0,24.6595,24.6987,24.6202,24.6202,11094.0
2016-08-12 09:40:00,25.08,25.12,25.06,25.12,27511.0,24.6202,24.6595,24.6006,24.6595,27511.0
2016-08-12 09:45:00,25.12,25.15,25.06,25.08,85334.0,24.6595,24.6889,24.6006,24.6202,85334.0
2016-08-12 09:50:00,25.07,25.08,25.01,25.06,54628.0,24.6104,24.6202,24.5515,24.6006,54628.0
2016-08-12 09:55:00,25.07,25.08,25.03,25.04,111334.0,24.6104,24.6202,24.5711,24.5809,111334.0
2016-08-12 10:00:00,25.03,25.1,25.02,25.1,25297.0,24.5711,24.6398,24.5613,24.6398,25297.0
2016-08-12 10:05:00,25.08,25.08,25.01,25.01,13730.0,24.6202,24.6202,24.5515,24.5515,13730.0
2016-08-12 10:10:00,25.01,25.03,25.0,25.02,16950.0,24.5515,24.5711,24.5417,24.5613,16950.0
2016-08-12 10:15:00,25.02,25.02,24.98,24.99,19979.0,24.5613,24.5613,24.522,24.5318,19979.0
2016-08-12 10:20:00,24.99,25.0,24.97,24.97,11920.0,24.5318,24.5417,24.5122,24.5122,11920.0
2016-08-12 10:25:00,24.98,24.98,24.94,24.95,7901.0,24.522,24.522,24.4828,24.4926,7901.0
2016-08-12 10:30:00,24.95,24.99,24.94,24.95,36203.0,24.4926,24.5318,24.4828,24.4926,36203.0
2016-08-12 10:35:00,24.95,24.96,24.94,24.95,10647.0,24.4926,24.5024,24.4828,24.4926,10647.0
2016-08-12 10:40:00,24.96,24.96,24.91,24.93,11200.0,24.5024,24.5024,24.4533,24.4729,11200.0
2016-08-12 10:45:00,24.94,24.95,24.9,24.9,12101.0,24.4828,24.4926,24.4435,24.4435,12101.0
2016-08-12 10:50:00,24.91,24.97,24.89,24.95,18140.0,24.4533,24.5122,24.4337,24.4926,18140.0
2016-08-12 10:55:00,24.95,24.95,24.91,24.93,3500.0,24.4926,24.4926,24.4533,24.4729,3500.0
2016-08-12 11:00:00,24.93,24.94,24.91,24.91,9043.0,24.4729,24.4828,24.4533,24.4533,9043.0
2016-08-12 11:05:00,24.9,24.92,24.9,24.92,3700.0,24.4435,24.4631,24.4435,24.4631,3700.0
2016-08-12 11:10:00,24.92,24.93,24.9,24.93,10040.0,24.4631,24.4729,24.4435,24.4729,10040.0
2016-08-12 11:15:00,24.93,24.94,24.93,24.94,9000.0,24.4729,24.4828,24.4729,24.4828,9000.0
2016-08-12 11:20:00,24.94,24.98,24.93,24.96,9114.0,24.4828,24.522,24.4729,24.5024,9114.0
2016-08-12 11:25:00,24.96,25.01,24.96,25.01,9306.0,24.5024,24.5515,24.5024,24.5515,9306.0
2016-08-12 11:30:00,25.01,25.03,25.0,25.01,26314.0,24.5515,24.5711,24.5417,24.5515,26314.0
2016-08-12 11:35:00,25.0,25.0,24.96,24.96,4222.0,24.5417,24.5417,24.5024,24.5024,4222.0
2016-08-12 11:40:00,24.96,24.96,24.91,24.92,12434.0,24.5024,24.5024,24.4533,24.4631,12434.0
2016-08-12 11:45:00,24.92,24.92,24.9,24.9,3695.0,24.4631,24.4631,24.4435,24.4435,3695.0
2016-08-12 11:50:00,24.9,24.91,24.86,24.87,8534.0,24.4435,24.4533,24.4042,24.414,8534.0
2016-08-12 11:55:00,24.86,24.88,24.86,24.88,11140.0,24.4042,24.4239,24.4042,24.4239,11140.0
2016-08-12 12:00:00,24.87,24.89,24.86,24.87,17040.0,24.414,24.4337,24.4042,24.414,17040.0
2016-08-12 12:05:00,24.86,24.87,24.81,24.82,14268.0,24.4042,24.414,24.3551,24.365,14268.0
2016-08-12 12:10:00,24.82,24.82,24.79,24.8,10940.0,24.365,24.365,24.3355,24.3453,10940.0
2016-08-12 12:15:00,24.8,24.8,24.74,24.75,54610.0,24.3453,24.3453,24.2864,24.2962,54610.0
2016-08-12 12:20:00,24.75,24.77,24.71,24.73,19850.0,24.2962,24.3159,24.257,24.2766,19850.0
2016-08-12 12:25:00,24.73,24.75,24.72,24.73,12749.0,24.2766,24.2962,24.2668,24.2766,12749.0
2016-08-12 12:30:00,24.73,24.78,24.72,24.78,25911.0,24.2766,24.3257,24.2668,24.3257,25911.0
2016-08-12 12:35:00,24.78,24.78,24.77,24.77,6500.0,24.3257,24.3257,24.3159,24.3159,6500.0
2016-08-12 12:40:00,24.78,24.78,24.77,24.78,5700.0,24.3257,24.3257,24.3159,24.3257,5700.0
2016-08-12 12:45:00,24.77,24.78,24.72,24.72,27348.0,24.3159,24.3257,24.2668,24.2668,27348.0
2016-08-12 12:50:00,24.72,24.72,24.67,24.68,20650.0,24.2668,24.2668,24.2177,24.2275,20650.0
2016-08-12 12:55:00,24.68,24.74,24.67,24.72,9067.0,24.2275,24.2864,24.2177,24.2668,9067.0
2016-08-12 13:00:00,24.71,24.71,24.67,24.68,12466.0,24.257,24.257,24.2177,24.2275,12466.0
2016-08-12 13:05:00,24.67,24.7,24.66,24.69,7554.0,24.2177,24.2472,24.2079,24.2373,7554.0
2016-08-12 13:10:00,24.7,24.71,24.69,24.71,7066.0,24.2472,24.257,24.2373,24.257,7066.0
2016-08-12 13:15:00,24.71,24.73,24.71,24.72,7555.0,24.257,24.2766,24.257,24.2668,7555.0
2016-08-12 13:20:00,24.73,24.73,24.71,24.71,6600.0,24.2766,24.2766,24.257,24.257,6600.0
2016-08-12 13:25:00,24.71,24.78,24.71,24.75,66480.0,24.257,24.3257,24.257,24.2962,66480.0
2016-08-12 13:30:00,24.75,24.77,24.75,24.77,9484.0,24.2962,24.3159,24.2962,24.3159,9484.0
2016-08-12 13:35:00,24.78,24.83,24.77,24.79,33446.0,24.3257,24.3748,24.3159,24.3355,33446.0
2016-08-12 13:40:00,24.79,24.81,24.78,24.8,8720.0,24.3355,24.3551,24.3257,24.3453,8720.0
2016-08-12 13:45:00,24.8,24.86,24.8,24.86,46475.0,24.3453,24.4042,24.3453,24.4042,46475.0
2016-08-12 13:50:00,24.86,24.9,24.85,24.89,16475.0,24.4042,24.4435,24.3944,24.4337,16475.0
2016-08-12 13:55:00,24.89,24.9,24.87,24.88,11065.0,24.4337,24.4435,24.414,24.4239,11065.0
2016-08-12 14:00:00,24.88,24.88,24.87,24.88,9360.0,24.4239,24.4239,24.414,24.4239,9360.0
2016-08-12 14:05:00,24.88,24.92,24.87,24.92,18023.0,24.4239,24.4631,24.414,24.4631,18023.0
2016-08-12 14:10:00,24.92,24.95,24.92,24.95,16020.0,24.4631,24.4926,24.4631,24.4926,16020.0
2016-08-12 14:15:00,24.94,24.94,24.84,24.85,30211.0,24.4828,24.4828,24.3846,24.3944,30211.0
2016-08-12 14:20:00,24.85,24.86,24.84,24.86,12620.0,24.3944,24.4042,24.3846,24.4042,12620.0
2016-08-12 14:25:00,24.85,24.87,24.81,24.81,24539.0,24.3944,24.414,24.3551,24.3551,24539.0
2016-08-12 14:30:00,24.81,24.83,24.8,24.82,12598.0,24.3551,24.3748,24.3453,24.365,12598.0
2016-08-12 14:35:00,24.82,24.83,24.81,24.83,13456.0,24.365,24.3748,24.3551,24.3748,13456.0
2016-08-12 14:40:00,24.83,24.84,24.81,24.82,20320.0,24.3748,24.3846,24.3551,24.365,20320.0
2016-08-12 14:45:00,24.82,24.83,24.8,24.8,12113.0,24.365,24.3748,24.3453,24.3453,12113.0
2016-08-12 14:50:00,24.8,24.84,24.8,24.82,13144.0,24.3453,24.3846,24.3453,24.365,13144.0
2016-08-12 14:55:00,24.82,24.83,24.81,24.83,6758.0,24.365,24.3748,24.3551,24.3748,6758.0
2016-08-12 15:00:00,24.83,24.83,24.82,24.83,3401.0,24.3748,24.3748,24.365,24.3748,3401.0
2016-08-12 15:05:00,24.83,24.84,24.82,24.84,7167.0,24.3748,24.3846,24.365,24.3846,7167.0
2016-08-12 15:10:00,24.84,24.86,24.83,24.86,10210.0,24.3846,24.4042,24.3748,24.4042,10210.0
2016-08-12 15:15:00,24.86,24.9,24.84,24.89,21162.0,24.4042,24.4435,24.3846,24.4337,21162.0
2016-08-12 15:20:00,24.88,24.89,24.86,24.88,9519.0,24.4239,24.4337,24.4042,24.4239,9519.0
2016-08-12 15:25:00,24.88,24.88,24.87,24.88,4100.0,24.4239,24.4239,24.414,24.4239,4100.0
2016-08-12 15:30:00,24.88,24.88,24.87,24.88,6800.0,24.4239,24.4239,24.414,24.4239,6800.0
2016-08-12 15:35:00,24.88,24.88,24.87,24.88,6358.0,24.4239,24.4239,24.414,24.4239,6358.0
2016-08-12 15:40:00,24.88,24.89,24.87,24.89,25496.0,24.4239,24.4337,24.414,24.4337,25496.0
2016-08-12 15:45:00,24.89,24.91,24.88,24.9,27187.0,24.4337,24.4533,24.4239,24.4435,27187.0
2016-08-12 15:50:00,24.91,24.91,24.89,24.9,37690.0,24.4533,24.4533,24.4337,24.4435,37690.0
2016-08-12 15:55:00,24.9,24.9,24.89,24.9,60729.0,24.4435,24.4435,24.4337,24.4435,60729.0
2016-08-15 09:30:00,24.93,24.93,24.89,24.93,17371.0,24.4729,24.4729,24.4337,24.4729,17371.0
2016-08-15 09:35:00,24.97,25.09,24.97,25.06,10396.0,24.5122,24.63,24.5122,24.6006,10396.0
2016-08-15 09:40:00,25.07,25.07,25.05,25.05,4779.0,24.6104,24.6104,24.5907,24.5907,4779.0
2016-08-15 09:45:00,25.06,25.09,25.02,25.03,9263.0,24.6006,24.63,24.5613,24.5711,9263.0
2016-08-15 09:50:00,25.03,25.06,25.02,25.05,5053.0,24.5711,24.6006,24.5613,24.5907,5053.0
2016-08-15 09:55:00,25.04,25.1,25.04,25.1,19923.0,24.5809,24.6398,24.5809,24.6398,19923.0
2016-08-15 10:00:00,25.11,25.15,25.1,25.15,14175.0,24.6496,24.6889,24.6398,24.6889,14175.0
2016-08-15 10:05:00,25.15,25.15,25.11,25.15,9200.0,24.6889,24.6889,24.6496,24.6889,9200.0
2016-08-15 10:10:00,25.15,25.15,25.13,25.15,8517.0,24.6889,24.6889,24.6693,24.6889,8517.0
2016-08-15 10:15:00,25.15,25.2,25.14,25.2,15559.0,24.6889,24.738,24.6791,24.738,15559.0
2016-08-15 10:20:00,25.2,25.25,25.2,25.24,12509.0,24.738,24.7871,24.738,24.7773,12509.0
2016-08-15 10:25:00,25.24,25.26,25.23,25.25,4967.0,24.7773,24.7969,24.7674,24.7871,4967.0
2016-08-15 10:30:00,25.25,25.27,25.25,25.27,9644.0,24.7871,24.8067,24.7871,24.8067,9644.0
2016-08-15 10:35:00,25.26,25.26,25.23,25.25,12266.0,24.7969,24.7969,24.7674,24.7871,12266.0
2016-08-15 10:40:00,25.25,25.27,25.24,25.25,10700.0,24.7871,24.8067,24.7773,24.7871,10700.0
2016-08-15 10:45:00,25.25,25.27,25.24,25.25,9500.0,24.7871,24.8067,24.7773,24.7871,9500.0
2016-08-15 10:50:00,25.25,25.25,25.21,25.23,17300.0,24.7871,24.7871,24.7478,24.7674,17300.0
2016-08-15 10:55:00,25.23,25.24,25.21,25.22,8749.0,24.7674,24.7773,24.7478,24.7576,8749.0
2016-08-15 11:00:00,25.22,25.23,25.21,25.21,9986.0,24.7576,24.7674,24.7478,24.7478,9986.0
2016-08-15 11:05:00,25.21,25.25,25.2,25.25,39188.0,24.7478,24.7871,24.738,24.7871,39188.0
2016-08-15 11:10:00,25.25,25.25,25.23,25.23,4637.0,24.7871,24.7871,24.7674,24.7674,4637.0
2016-08-15 11:15:00,25.24,25.26,25.23,25.25,6440.0,24.7773,24.7969,24.7674,24.7871,6440.0
2016-08-15 11:20:00,25.25,25.25,25.2,25.21,15222.0,24.7871,24.7871,24.738,24.7478,15222.0
2016-08-15 11:25:00,25.2,25.23,25.2,25.21,20000.0,24.738,24.7674,24.738,24.7478,20000.0
2016-08-15 11:30:00,25.21,25.23,25.21,25.23,5800.0,24.7478,24.7674,24.7478,24.7674,5800.0
2016-08-15 11:35:00,25.22,25.23,25.22,25.23,2700.0,24.7576,24.7674,24.7576,24.7674,2700.0
2016-08-15 11:40:00,25.23,25.23,25.22,25.23,14020.0,24.7674,24.7674,24.7576,24.7674,14020.0
2016-08-15 11:45:00,25.23,25.23,25.21,25.22,6796.0,24.7674,24.7674,24.7478,24.7576,6796.0
2016-08-15 11:50:00,25.22,25.23,25.21,25.22,11354.0,24.7576,24.7674,24.7478,24.7576,11354.0
2016-08-15 11:55:00,25.21,25.23,25.21,25.21,4980.0,24.7478,24.7674,24.7478,24.7478,4980.0
2016-08-15 12:00:00,25.22,25.24,25.22,25.23,6054.0,24.7576,24.7773,24.7576,24.7674,6054.0
2016-08-15 12:05:00,25.23,25.24,25.2,25.21,9371.0,24.7674,24.7773,24.738,24.7478,9371.0
2016-08-15 12:10:00,25.21,25.22,25.2,25.2,7100.0,24.7478,24.7576,24.738,24.738,7100.0
2016-08-15 12:15:00,25.2,25.21,25.2,25.21,1200.0,24.738,24.7478,24.738,24.7478,1200.0
2016-08-15 12:20:00,25.21,25.21,25.2,25.21,800.0,24.7478,24.7478,24.738,24.7478,800.0
2016-08-15 12:25:00,25.21,25.21,25.2,25.21,2609.0,24.7478,24.7478,24.738,24.7478,2609.0
2016-08-15 12:30:00,25.21,25.22,25.19,25.21,19199.0,24.7478,24.7576,24.7282,24.7478,19199.0
2016-08-15 12:35:00,25.21,25.22,25.21,25.22,2589.0,24.7478,24.7576,24.7478,24.7576,2589.0
2016-08-15 12:40:00,25.21,25.22,25.2,25.21,10964.0,24.7478,24.7576,24.738,24.7478,10964.0
2016-08-15 12:45:00,25.22,25.22,25.21,25.21,10241.0,24.7576,24.7576,24.7478,24.7478,10241.0
2016-08-15 12:50:00,25.22,25.23,25.21,25.22,10343.0,24.7576,24.7674,24.7478,24.7576,10343.0
2016-08-15 12:55:00,25.22,25.23,25.2,25.23,9407.0,24.7576,24.7674,24.738,24.7674,9407.0
2016-08-15 13:00:00,25.23,25.24,25.22,25.24,4437.0,24.7674,24.7773,24.7576,24.7773,4437.0
2016-08-15 13:05:00,25.24,25.24,25.23,25.24,2989.0,24.7773,24.7773,24.7674,24.7773,2989.0
2016-08-15 13:10:00,25.24,25.24,25.23,25.24,1200.0,24.7773,24.7773,24.7674,24.7773,1200.0
2016-08-15 13:15:00,25.23,25.25,25.23,25.24,5400.0,24.7674,24.7871,24.7674,24.7773,5400.0
2016-08-15 13:20:00,25.24,25.27,25.23,25.27,11921.0,24.7773,24.8067,24.7674,24.8067,11921.0
2016-08-15 13:25:00,25.27,25.28,25.27,25.27,10713.0,24.8067,24.8165,24.8067,24.8067,10713.0
2016-08-15 13:30:00,25.28,25.29,25.27,25.29,5027.0,24.8165,24.8263,24.8067,24.8263,5027.0
2016-08-15 13:35:00,25.29,25.29,25.28,25.29,2437.0,24.8263,24.8263,24.8165,24.8263,2437.0
2016-08-15 13:40:00,25.29,25.29,25.27,25.29,9830.0,24.8263,24.8263,24.8067,24.8263,9830.0
2016-08-15 13:45:00,25.29,25.29,25.28,25.28,4185.0,24.8263,24.8263,24.8165,24.8165,4185.0
2016-08-15 13:50:00,25.28,25.3,25.28,25.3,8194.0,24.8165,24.8362,24.8165,24.8362,8194.0
2016-08-15 13:55:00,25.3,25.33,25.29,25.33,43728.0,24.8362,24.8656,24.8263,24.8656,43728.0
2016-08-15 14:00:00,25.33,25.33,25.32,25.33,6408.0,24.8656,24.8656,24.8558,24.8656,6408.0
2016-08-15 14:05:00,25.33,25.33,25.3,25.3,19289.0,24.8656,24.8656,24.8362,24.8362,19289.0
2016-08-15 14:10:00,25.31,25.34,25.3,25.34,29652.0,24.846,24.8754,24.8362,24.8754,29652.0
2016-08-15 14:15:00,25.34,25.36,25.33,25.35,31740.0,24.8754,24.8951,24.8656,24.8852,31740.0
2016-08-15 14:20:00,25.36,25.36,25.35,25.36,7676.0,24.8951,24.8951,24.8852,24.8951,7676.0
2016-08-15 14:25:00,25.36,25.36,25.35,25.36,7468.0,24.8951,24.8951,24.8852,24.8951,7468.0
2016-08-15 14:30:00,25.36,25.36,25.35,25.35,4100.0,24.8951,24.8951,24.8852,24.8852,4100.0
2016-08-15 14:35:00,25.35,25.36,25.33,25.33,22470.0,24.8852,24.8951,24.8656,24.8656,22470.0
2016-08-15 14:40:00,25.33,25.35,25.33,25.34,18389.0,24.8656,24.8852,24.8656,24.8754,18389.0
2016-08-15 14:45:00,25.35,25.37,25.34,25.37,33637.0,24.8852,24.9049,24.8754,24.9049,33637.0
2016-08-15 14:50:00,25.36,25.42,25.36,25.39,70918.0,24.8951,24.954,24.8951,24.9245,70918.0
2016-08-15 14:55:00,25.39,25.41,25.38,25.41,14715.0,24.9245,24.9441,24.9147,24.9441,14715.0
2016-08-15 15:00:00,25.41,25.42,25.4,25.42,14165.0,24.9441,24.954,24.9343,24.954,14165.0
2016-08-15 15:05:00,25.42,25.43,25.41,25.43,11332.0,24.954,24.9638,24.9441,24.9638,11332.0
2016-08-15 15:10:00,25.43,25.43,25.41,25.41,38121.0,24.9638,24.9638,24.9441,24.9441,38121.0
2016-08-15 15:15:00,25.41,25.42,25.39,25.39,15958.0,24.9441,24.954,24.9245,24.9245,15958.0
2016-08-15 15:20:00,25.39,25.41,25.39,25.4,9950.0,24.9245,24.9441,24.9245,24.9343,9950.0
2016-08-15 15:25:00,25.41,25.41,25.39,25.39,10324.0,24.9441,24.9441,24.9245,24.9245,10324.0
2016-08-15 15:30:00,25.39,25.4,25.39,25.39,5268.0,24.9245,24.9343,24.9245,24.9245,5268.0
2016-08-15 15:35:00,25.39,25.4,25.39,25.39,33301.0,24.9245,24.9343,24.9245,24.9245,33301.0
2016-08-15 15:40:00,25.39,25.41,25.39,25.41,20033.0,24.9245,24.9441,24.9245,24.9441,20033.0
2016-08-15 15:45:00,25.41,25.41,25.39,25.39,39029.0,24.9441,24.9441,24.9245,24.9245,39029.0
2016-08-15 15:50:00,25.4,25.4,25.39,25.39,43389.0,24.9343,24.9343,24.9245,24.9245,43389.0
2016-08-15 15:55:00,25.39,25.4,25.38,25.39,158982.0,24.9245,24.9343,24.9147,24.9245,158982.0
2016-08-16 09:30:00,25.33,25.43,25.28,25.4,24635.0,24.8656,24.9638,24.8165,24.9343,24635.0
2016-08-16 09:35:00,25.36,25.45,25.36,25.41,17380.0,24.8951,24.9834,24.8951,24.9441,17380.0
2016-08-16 09:40:00,25.42,25.47,25.41,25.44,28939.0,24.954,25.003,24.9441,24.9736,28939.0
2016-08-16 09:45:00,25.43,25.45,25.42,25.43,7827.0,24.9638,24.9834,24.954,24.9638,7827.0
2016-08-16 09:50:00,25.43,25.44,25.42,25.43,16204.0,24.9638,24.9736,24.954,24.9638,16204.0
2016-08-16 09:55:00,25.43,25.44,25.41,25.44,9074.0,24.9638,24.9736,24.9441,24.9736,9074.0
2016-08-16 10:00:00,25.43,25.46,25.42,25.45,14461.0,24.9638,24.9932,24.954,24.9834,14461.0
2016-08-16 10:05:00,25.45,25.47,25.43,25.44,37606.0,24.9834,25.003,24.9638,24.9736,37606.0
2016-08-16 10:10:00,25.43,25.45,25.43,25.43,17011.0,24.9638,24.9834,24.9638,24.9638,17011.0
2016-08-16 10:15:00,25.44,25.44,25.39,25.39,32600.0,24.9736,24.9736,24.9245,24.9245,32600.0
2016-08-16 10:20:00,25.39,25.41,25.38,25.38,17523.0,24.9245,24.9441,24.9147,24.9147,17523.0
2016-08-16 10:25:00,25.38,25.4,25.38,25.4,7623.0,24.9147,24.9343,24.9147,24.9343,7623.0
2016-08-16 10:30:00,25.4,25.4,25.37,25.37,24690.0,24.9343,24.9343,24.9049,24.9049,24690.0
2016-08-16 10:35:00,25.37,25.4,25.36,25.39,10400.0,24.9049,24.9343,24.8951,24.9245,10400.0
2016-08-16 10:40:00,25.39,25.41,25.36,25.36,14328.0,24.9245,24.9441,24.8951,24.8951,14328.0
2016-08-16 10:45:00,25.37,25.38,25.36,25.37,18887.0,24.9049,24.9147,24.8951,24.9049,18887.0
2016-08-16 10:50:00,25.36,25.38,25.35,25.35,26353.0,24.8951,24.9147,24.8852,24.8852,26353.0
2016-08-16 10:55:00,25.36,25.37,25.34,25.36,17918.0,24.8951,24.9049,24.8754,24.8951,17918.0
2016-08-16 11:00:00,25.36,25.39,25.35,25.39,11955.0,24.8951,24.9245,24.8852,24.9245,11955.0
2016-08-16 11:05:00,25.39,25.39,25.38,25.39,4100.0,24.9245,24.9245,24.9147,24.9245,4100.0
2016-08-16 11:10:00,25.38,25.4,25.38,25.39,14202.0,24.9147,24.9343,24.9147,24.9245,14202.0
2016-08-16 11:15:00,25.39,25.41,25.38,25.41,9899.0,24.9245,24.9441,24.9147,24.9441,9899.0
2016-08-16 11:20:00,25.41,25.41,25.37,25.4,16023.0,24.9441,24.9441,24.9049,24.9343,16023.0
2016-08-16 11:25:00,25.4,25.4,25.37,25.37,18759.0,24.9343,24.9343,24.9049,24.9049,18759.0
2016-08-16 11:30:00,25.37,25.39,25.36,25.38,17897.0,24.9049,24.9245,24.8951,24.9147,17897.0
2016-08-16 11:35:00,25.38,25.39,25.36,25.37,18534.0,24.9147,24.9245,24.8951,24.9049,18534.0
2016-08-16 11:40:00,25.37,25.39,25.36,25.37,19456.0,24.9049,24.9245,24.8951,24.9049,19456.0
2016-08-16 11:45:00,25.37,25.38,25.36,25.38,7920.0,24.9049,24.9147,24.8951,24.9147,7920.0
2016-08-16 11:50:00,25.38,25.4,25.37,25.38,9051.0,24.9147,24.9343,24.9049,24.9147,9051.0
2016-08-16 11:55:00,25.39,25.41,25.37,25.39,8618.0,24.9245,24.9441,24.9049,24.9245,8618.0
2016-08-16 12:00:00,25.39,25.39,25.36,25.37,15185.0,24.9245,24.9245,24.8951,24.9049,15185.0
2016-08-16 12:05:00,25.37,25.38,25.35,25.36,9638.0,24.9049,24.9147,24.8852,24.8951,9638.0
2016-08-16 12:10:00,25.36,25.37,25.35,25.37,4814.0,24.8951,24.9049,24.8852,24.9049,4814.0
2016-08-16 12:15:00,25.36,25.38,25.36,25.37,6340.0,24.8951,24.9147,24.8951,24.9049,6340.0
2016-08-16 12:20:00,25.36,25.38,25.34,25.35,10563.0,24.8951,24.9147,24.8754,24.8852,10563.0
2016-08-16 12:25:00,25.34,25.36,25.32,25.34,14694.0,24.8754,24.8951,24.8558,24.8754,14694.0
2016-08-16 12:30:00,25.33,25.34,25.32,25.34,8346.0,24.8656,24.8754,24.8558,24.8754,8346.0
2016-08-16 12:35:00,25.34,25.37,25.34,25.36,6940.0,24.8754,24.9049,24.8754,24.8951,6940.0
2016-08-16 12:40:00,25.36,25.39,25.36,25.39,5428.0,24.8951,24.9245,24.8951,24.9245,5428.0
2016-08-16 12:45:00,25.39,25.42,25.39,25.41,7500.0,24.9245,24.954,24.9245,24.9441,7500.0
2016-08-16 12:50:00,25.41,25.43,25.4,25.4,8790.0,24.9441,24.9638,24.9343,24.9343,8790.0
2016-08-16 12:55:00,25.4,25.41,25.39,25.39,10939.0,24.9343,24.9441,24.9245,24.9245,10939.0
2016-08-16 13:00:00,25.39,25.43,25.39,25.42,17412.0,24.9245,24.9638,24.9245,24.954,17412.0
2016-08-16 13:05:00,25.42,25.42,25.4,25.41,9926.0,24.954,24.954,24.9343,24.9441,9926.0
2016-08-16 13:10:00,25.41,25.41,25.39,25.39,7246.0,24.9441,24.9441,24.9245,24.9245,7246.0
2016-08-16 13:15:00,25.39,25.41,25.39,25.39,10985.0,24.9245,24.9441,24.9245,24.9245,10985.0
2016-08-16 13:20:00,25.39,25.4,25.37,25.37,5784.0,24.9245,24.9343,24.9049,24.9049,5784.0
2016-08-16 13:25:00,25.37,25.39,25.37,25.39,7406.0,24.9049,24.9245,24.9049,24.9245,7406.0
2016-08-16 13:30:00,25.39,25.39,25.37,25.38,15064.0,24.9245,24.9245,24.9049,24.9147,15064.0
2016-08-16 13:35:00,25.37,25.4,25.37,25.39,5808.0,24.9049,24.9343,24.9049,24.9245,5808.0
2016-08-16 13:40:00,25.4,25.4,25.39,25.39,800.0,24.9343,24.9343,24.9245,24.9245,800.0
2016-08-16 13:45:00,25.39,25.41,25.37,25.41,27427.0,24.9245,24.9441,24.9049,24.9441,27427.0
2016-08-16 13:50:00,25.41,25.42,25.4,25.42,1900.0,24.9441,24.954,24.9343,24.954,1900.0
2016-08-16 13:55:00,25.41,25.42,25.39,25.39,16877.0,24.9441,24.954,24.9245,24.9245,16877.0
2016-08-16 14:00:00,25.39,25.4,25.38,25.4,14018.0,24.9245,24.9343,24.9147,24.9343,14018.0
2016-08-16 14:05:00,25.39,25.4,25.39,25.39,15044.0,24.9245,24.9343,24.9245,24.9245,15044.0
2016-08-16 14:10:00,25.4,25.4,25.38,25.39,14496.0,24.9343,24.9343,24.9147,24.9245,14496.0
2016-08-16 14:15:00,25.39,25.4,25.38,25.39,10012.0,24.9245,24.9343,24.9147,24.9245,10012.0
2016-08-16 14:20:00,25.39,25.4,25.38,25.39,12931.0,24.9245,24.9343,24.9147,24.9245,12931.0
2016-08-16 14:25:00,25.39,25.42,25.38,25.41,12300.0,24.9245,24.954,24.9147,24.9441,12300.0
2016-08-16 14:30:00,25.41,25.44,25.4,25.43,42953.0,24.9441,24.9736,24.9343,24.9638,42953.0
2016-08-16 14:35:00,25.43,25.44,25.43,25.43,4600.0,24.9638,24.9736,24.9638,24.9638,4600.0
2016-08-16 14:40:00,25.44,25.45,25.43,25.45,12246.0,24.9736,24.9834,24.9638,24.9834,12246.0
2016-08-16 14:45:00,25.45,25.45,25.43,25.44,10300.0,24.9834,24.9834,24.9638,24.9736,10300.0
2016-08-16 14:50:00,25.44,25.46,25.43,25.46,11099.0,24.9736,24.9932,24.9638,24.9932,11099.0
2016-08-16 14:55:00,25.46,25.46,25.44,25.46,11456.0,24.9932,24.9932,24.9736,24.9932,11456.0
2016-08-16 15:00:00,25.46,25.46,25.44,25.45,10600.0,24.9932,24.9932,24.9736,24.9834,10600.0
2016-08-16 15:05:00,25.45,25.45,25.43,25.44,14300.0,24.9834,24.9834,24.9638,24.9736,14300.0
2016-08-16 15:10:00,25.44,25.45,25.42,25.43,16537.0,24.9736,24.9834,24.954,24.9638,16537.0
2016-08-16 15:15:00,25.43,25.43,25.4,25.41,12551.0,24.9638,24.9638,24.9343,24.9441,12551.0
2016-08-16 15:20:00,25.41,25.42,25.4,25.42,17218.0,24.9441,24.954,24.9343,24.954,17218.0
2016-08-16 15:25:00,25.41,25.42,25.4,25.41,5900.0,24.9441,24.954,24.9343,24.9441,5900.0
2016-08-16 15:30:00,25.41,25.42,25.4,25.42,10673.0,24.9441,24.954,24.9343,24.954,10673.0
2016-08-16 15:35:00,25.42,25.42,25.38,25.39,30357.0,24.954,24.954,24.9147,24.9245,30357.0
2016-08-16 15:40:00,25.39,25.4,25.39,25.39,25286.0,24.9245,24.9343,24.9245,24.9245,25286.0
2016-08-16 15:45:00,25.39,25.41,25.39,25.4,36027.0,24.9245,24.9441,24.9245,24.9343,36027.0
2016-08-16 15:50:00,25.4,25.4,25.38,25.39,32566.0,24.9343,24.9343,24.9147,24.9245,32566.0
2016-08-16 15:55:00,25.38,25.39,25.38,25.39,151080.0,24.9147,24.9245,24.9147,24.9245,151080.0
2016-08-17 09:30:00,25.34,25.35,25.3,25.3,20114.0,24.8754,24.8852,24.8362,24.8362,20114.0
2016-08-17 09:35:00,25.31,25.33,25.27,25.33,15834.0,24.846,24.8656,24.8067,24.8656,15834.0
2016-08-17 09:40:00,25.33,25.38,25.33,25.34,15693.0,24.8656,24.9147,24.8656,24.8754,15693.0
2016-08-17 09:45:00,25.34,25.34,25.31,25.33,9738.0,24.8754,24.8754,24.846,24.8656,9738.0
2016-08-17 09:50:00,25.33,25.34,25.32,25.34,9599.0,24.8656,24.8754,24.8558,24.8754,9599.0
2016-08-17 09:55:00,25.34,25.36,25.32,25.32,5072.0,24.8754,24.8951,24.8558,24.8558,5072.0
2016-08-17 10:00:00,25.32,25.34,25.29,25.29,14566.0,24.8558,24.8754,24.8263,24.8263,14566.0
2016-08-17 10:05:00,25.3,25.31,25.29,25.29,9800.0,24.8362,24.846,24.8263,24.8263,9800.0
2016-08-17 10:10:00,25.29,25.32,25.28,25.31,19447.0,24.8263,24.8558,24.8165,24.846,19447.0
2016-08-17 10:15:00,25.31,25.34,25.31,25.34,4831.0,24.846,24.8754,24.846,24.8754,4831.0
2016-08-17 10:20:00,25.34,25.34,25.3,25.34,9996.0,24.8754,24.8754,24.8362,24.8754,9996.0
2016-08-17 10:25:00,25.33,25.34,25.3,25.3,10512.0,24.8656,24.8754,24.8362,24.8362,10512.0
2016-08-17 10:30:00,25.31,25.33,25.3,25.33,14838.0,24.846,24.8656,24.8362,24.8656,14838.0
2016-08-17 10:35:00,25.33,25.33,25.27,25.28,20811.0,24.8656,24.8656,24.8067,24.8165,20811.0
2016-08-17 10:40:00,25.27,25.3,25.26,25.26,11095.0,24.8067,24.8362,24.7969,24.7969,11095.0
2016-08-17 10:45:00,25.27,25.31,25.26,25.27,9020.0,24.8067,24.846,24.7969,24.8067,9020.0
2016-08-17 10:50:00,25.28,25.3,25.27,25.29,5410.0,24.8165,24.8362,24.8067,24.8263,5410.0
2016-08-17 10:55:00,25.3,25.3,25.24,25.25,20281.0,24.8362,24.8362,24.7773,24.7871,20281.0
2016-08-17 11:00:00,25.25,25.28,25.24,25.26,14792.0,24.7871,24.8165,24.7773,24.7969,14792.0
2016-08-17 11:05:00,25.26,25.29,25.26,25.29,6788.0,24.7969,24.8263,24.7969,24.8263,6788.0
2016-08-17 11:10:00,25.29,25.29,25.28,25.28,1800.0,24.8263,24.8263,24.8165,24.8165,1800.0
2016-08-17 11:15:00,25.29,25.3,25.26,25.27,12288.0,24.8263,24.8362,24.7969,24.8067,12288.0
2016-08-17 11:20:00,25.27,25.27,25.23,25.24,13591.0,24.8067,24.8067,24.7674,24.7773,13591.0
2016-08-17 11:25:00,25.24,25.26,25.21,25.21,5712.0,24.7773,24.7969,24.7478,24.7478,5712.0
2016-08-17 11:30:00,25.22,25.25,25.21,25.23,10042.0,24.7576,24.7871,24.7478,24.7674,10042.0
2016-08-17 11:35:00,25.23,25.23,25.19,25.21,6505.0,24.7674,24.7674,24.7282,24.7478,6505.0
2016-08-17 11:40:00,25.2,25.23,25.2,25.23,7659.0,24.738,24.7674,24.738,24.7674,7659.0
2016-08-17 11:45:00,25.23,25.24,25.22,25.24,9482.0,24.7674,24.7773,24.7576,24.7773,9482.0
2016-08-17 11:50:00,25.24,25.25,25.22,25.25,10674.0,24.7773,24.7871,24.7576,24.7871,10674.0
2016-08-17 11:55:00,25.25,25.27,25.24,25.27,10100.0,24.7871,24.8067,24.7773,24.8067,10100.0
2016-08-17 12:00:00,25.28,25.28,25.27,25.27,8039.0,24.8165,24.8165,24.8067,24.8067,8039.0
2016-08-17 12:05:00,25.28,25.29,25.26,25.29,10509.0,24.8165,24.8263,24.7969,24.8263,10509.0
2016-08-17 12:10:00,25.29,25.31,25.27,25.31,33900.0,24.8263,24.846,24.8067,24.846,33900.0
2016-08-17 12:15:00,25.31,25.33,25.31,25.33,20411.0,24.846,24.8656,24.846,24.8656,20411.0
2016-08-17 12:20:00,25.33,25.35,25.32,25.34,15470.0,24.8656,24.8852,24.8558,24.8754,15470.0
2016-08-17 12:25:00,25.34,25.35,25.33,25.34,13298.0,24.8754,24.8852,24.8656,24.8754,13298.0
2016-08-17 12:30:00,25.34,25.34,25.31,25.33,18474.0,24.8754,24.8754,24.846,24.8656,18474.0
2016-08-17 12:35:00,25.33,25.35,25.32,25.34,60424.0,24.8656,24.8852,24.8558,24.8754,60424.0
2016-08-17 12:40:00,25.34,25.35,25.33,25.35,8978.0,24.8754,24.8852,24.8656,24.8852,8978.0
2016-08-17 12:45:00,25.35,25.4,25.35,25.39,16862.0,24.8852,24.9343,24.8852,24.9245,16862.0
2016-08-17 12:50:00,25.39,25.41,25.39,25.4,22416.0,24.9245,24.9441,24.9245,24.9343,22416.0
2016-08-17 12:55:00,25.39,25.41,25.39,25.39,24275.0,24.9245,24.9441,24.9245,24.9245,24275.0
2016-08-17 13:00:00,25.39,25.41,25.39,25.41,10698.0,24.9245,24.9441,24.9245,24.9441,10698.0
2016-08-17 13:05:00,25.4,25.41,25.39,25.4,10246.0,24.9343,24.9441,24.9245,24.9343,10246.0
2016-08-17 13:10:00,25.4,25.41,25.39,25.41,3500.0,24.9343,24.9441,24.9245,24.9441,3500.0
2016-08-17 13:15:00,25.41,25.41,25.38,25.38,22947.0,24.9441,24.9441,24.9147,24.9147,22947.0
2016-08-17 13:20:00,25.38,25.38,25.37,25.38,6500.0,24.9147,24.9147,24.9049,24.9147,6500.0
2016-08-17 13:25:00,25.37,25.38,25.36,25.38,12970.0,24.9049,24.9147,24.8951,24.9147,12970.0
2016-08-17 13:30:00,25.38,25.39,25.37,25.39,11093.0,24.9147,24.9245,24.9049,24.9245,11093.0
2016-08-17 13:35:00,25.39,25.4,25.37,25.39,10539.0,24.9245,24.9343,24.9049,24.9245,10539.0
2016-08-17 13:40:00,25.39,25.41,25.39,25.39,27874.0,24.9245,24.9441,24.9245,24.9245,27874.0
2016-08-17 13:45:00,25.39,25.4,25.38,25.4,11230.0,24.9245,24.9343,24.9147,24.9343,11230.0
2016-08-17 13:50:00,25.39,25.4,25.37,25.39,20601.0,24.9245,24.9343,24.9049,24.9245,20601.0
2016-08-17 13:55:00,25.38,25.4,25.37,25.39,22152.0,24.9147,24.9343,24.9049,24.9245,22152.0
2016-08-17 14:00:00,25.39,25.42,25.35,25.41,47547.0,24.9245,24.954,24.8852,24.9441,47547.0
2016-08-17 14:05:00,25.41,25.41,25.37,25.38,14603.0,24.9441,24.9441,24.9049,24.9147,14603.0
2016-08-17 14:10:00,25.38,25.44,25.38,25.43,21783.0,24.9147,24.9736,24.9147,24.9638,21783.0
2016-08-17 14:15:00,25.43,25.43,25.37,25.39,14924.0,24.9638,24.9638,24.9049,24.9245,14924.0
2016-08-17 14:20:00,25.4,25.41,25.36,25.38,18658.0,24.9343,24.9441,24.8951,24.9147,18658.0
2016-08-17 14:25:00,25.38,25.4,25.37,25.4,16863.0,24.9147,24.9343,24.9049,24.9343,16863.0
2016-08-17 14:30:00,25.39,25.4,25.36,25.39,21845.0,24.9245,24.9343,24.8951,24.9245,21845.0
2016-08-17 14:35:00,25.39,25.42,25.37,25.4,28500.0,24.9245,24.954,24.9049,24.9343,28500.0
2016-08-17 14:40:00,25.4,25.41,25.37,25.38,16543.0,24.9343,24.9441,24.9049,24.9147,16543.0
2016-08-17 14:45:00,25.39,25.42,25.38,25.41,24899.0,24.9245,24.954,24.9147,24.9441,24899.0
2016-08-17 14:50:00,25.41,25.41,25.38,25.39,18534.0,24.9441,24.9441,24.9147,24.9245,18534.0
2016-08-17 14:55:00,25.38,25.4,25.38,25.39,15231.0,24.9147,24.9343,24.9147,24.9245,15231.0
2016-08-17 15:00:00,25.39,25.4,25.37,25.38,19034.0,24.9245,24.9343,24.9049,24.9147,19034.0
2016-08-17 15:05:00,25.38,25.39,25.35,25.36,30884.0,24.9147,24.9245,24.8852,24.8951,30884.0
2016-08-17 15:10:00,25.36,25.38,25.34,25.38,23486.0,24.8951,24.9147,24.8754,24.9147,23486.0
2016-08-17 15:15:00,25.38,25.4,25.37,25.39,19609.0,24.9147,24.9343,24.9049,24.9245,19609.0
2016-08-17 15:20:00,25.4,25.41,25.39,25.41,37501.0,24.9343,24.9441,24.9245,24.9441,37501.0
2016-08-17 15:25:00,25.41,25.42,25.4,25.41,25668.0,24.9441,24.954,24.9343,24.9441,25668.0
2016-08-17 15:30:00,25.41,25.42,25.39,25.42,26403.0,24.9441,24.954,24.9245,24.954,26403.0
2016-08-17 15:35:00,25.42,25.44,25.41,25.44,43802.0,24.954,24.9736,24.9441,24.9736,43802.0
2016-08-17 15:40:00,25.44,25.46,25.44,25.45,40717.0,24.9736,24.9932,24.9736,24.9834,40717.0
2016-08-17 15:45:00,25.44,25.46,25.44,25.46,47220.0,24.9736,24.9932,24.9736,24.9932,47220.0
2016-08-17 15:50:00,25.46,25.46,25.45,25.46,40126.0,24.9932,24.9932,24.9834,24.9932,40126.0
2016-08-17 15:55:00,25.46,25.46,25.44,25.44,151934.0,24.9932,24.9932,24.9736,24.9736,151934.0
2016-08-18 09:30:00,25.49,25.55,25.48,25.52,25219.0,25.0227,25.0816,25.0129,25.0521,25219.0
2016-08-18 09:35:00,25.52,25.52,25.48,25.5,10513.0,25.0521,25.0521,25.0129,25.0325,10513.0
2016-08-18 09:40:00,25.49,25.53,25.47,25.51,22157.0,25.0227,25.0619,25.003,25.0423,22157.0
2016-08-18 09:45:00,25.52,25.57,25.52,25.57,19729.0,25.0521,25.1012,25.0521,25.1012,19729.0
2016-08-18 09:50:00,25.55,25.58,25.54,25.56,20993.0,25.0816,25.111,25.0718,25.0914,20993.0
2016-08-18 09:55:00,25.56,25.59,25.55,25.57,7832.0,25.0914,25.1208,25.0816,25.1012,7832.0
2016-08-18 10:00:00,25.58,25.63,25.57,25.63,16200.0,25.111,25.1601,25.1012,25.1601,16200.0
2016-08-18 10:05:00,25.63,25.63,25.61,25.62,10443.0,25.1601,25.1601,25.1405,25.1503,10443.0
2016-08-18 10:10:00,25.61,25.69,25.61,25.68,11178.0,25.1405,25.219,25.1405,25.2092,11178.0
2016-08-18 10:15:00,25.68,25.7,25.67,25.7,10731.0,25.2092,25.2288,25.1994,25.2288,10731.0
2016-08-18 10:20:00,25.7,25.71,25.67,25.7,20960.0,25.2288,25.2386,25.1994,25.2288,20960.0
2016-08-18 10:25:00,25.69,25.84,25.69,25.82,87721.0,25.219,25.3663,25.219,25.3466,87721.0
2016-08-18 10:30:00,25.82,25.88,25.8,25.88,38257.0,25.3466,25.4055,25.327,25.4055,38257.0
2016-08-18 10:35:00,25.88,25.92,25.85,25.92,36433.0,25.4055,25.4448,25.3761,25.4448,36433.0
2016-08-18 10:40:00,25.91,25.94,25.88,25.93,30960.0,25.435,25.4644,25.4055,25.4546,30960.0
2016-08-18 10:45:00,25.93,25.94,25.92,25.93,16196.0,25.4546,25.4644,25.4448,25.4546,16196.0
2016-08-18 10:50:00,25.93,25.94,25.92,25.93,12249.0,25.4546,25.4644,25.4448,25.4546,12249.0
2016-08-18 10:55:00,25.93,25.97,25.92,25.96,19191.0,25.4546,25.4939,25.4448,25.4841,19191.0
2016-08-18 11:00:00,25.96,25.97,25.96,25.96,10442.0,25.4841,25.4939,25.4841,25.4841,10442.0
2016-08-18 11:05:00,25.96,26.0,25.96,25.99,47524.0,25.4841,25.5233,25.4841,25.5135,47524.0
2016-08-18 11:10:00,25.99,26.0,25.99,26.0,58879.0,25.5135,25.5233,25.5135,25.5233,58879.0
2016-08-18 11:15:00,26.0,26.0,25.99,26.0,14661.0,25.5233,25.5233,25.5135,25.5233,14661.0
2016-08-18 11:20:00,25.99,26.0,25.99,26.0,31180.0,25.5135,25.5233,25.5135,25.5233,31180.0
2016-08-18 11:25:00,26.0,26.07,25.99,26.07,168192.0,25.5233,25.592,25.5135,25.592,168192.0
2016-08-18 11:30:00,26.06,26.07,26.01,26.04,79331.0,25.5822,25.592,25.5331,25.5626,79331.0
2016-08-18 11:35:00,26.04,26.1,26.03,26.09,23751.0,25.5626,25.6215,25.5528,25.6117,23751.0
2016-08-18 11:40:00,26.09,26.09,26.03,26.07,29096.0,25.6117,25.6117,25.5528,25.592,29096.0
2016-08-18 11:45:00,26.08,26.12,26.07,26.11,26996.0,25.6019,25.6411,25.592,25.6313,26996.0
2016-08-18 11:50:00,26.11,26.12,26.1,26.11,24847.0,25.6313,25.6411,25.6215,25.6313,24847.0
2016-08-18 11:55:00,26.12,26.12,26.11,26.12,8900.0,25.6411,25.6411,25.6313,25.6411,8900.0
2016-08-18 12:00:00,26.11,26.13,26.1,26.13,31780.0,25.6313,25.6509,25.6215,25.6509,31780.0
2016-08-18 12:05:00,26.12,26.18,26.12,26.18,41794.0,25.6411,25.7,25.6411,25.7,41794.0
2016-08-18 12:10:00,26.18,26.18,26.15,26.15,52040.0,25.7,25.7,25.6706,25.6706,52040.0
2016-08-18 12:15:00,26.15,26.18,26.15,26.17,39139.0,25.6706,25.7,25.6706,25.6902,39139.0
2016-08-18 12:20:00,26.17,26.17,26.08,26.12,104158.0,25.6902,25.6902,25.6019,25.6411,104158.0
2016-08-18 12:25:00,26.12,26.12,26.11,26.12,7982.0,25.6411,25.6411,25.6313,25.6411,7982.0
2016-08-18 12:30:00,26.12,26.12,26.07,26.08,19072.0,25.6411,25.6411,25.592,25.6019,19072.0
2016-08-18 12:35:00,26.07,26.08,26.03,26.05,24215.0,25.592,25.6019,25.5528,25.5724,24215.0
2016-08-18 12:40:00,26.04,26.08,26.02,26.08,27047.0,25.5626,25.6019,25.543,25.6019,27047.0
2016-08-18 12:45:00,26.08,26.12,26.07,26.11,13955.0,25.6019,25.6411,25.592,25.6313,13955.0
2016-08-18 12:50:00,26.1,26.11,26.07,26.07,12067.0,25.6215,25.6313,25.592,25.592,12067.0
2016-08-18 12:55:00,26.07,26.07,26.05,26.05,6379.0,25.592,25.592,25.5724,25.5724,6379.0
2016-08-18 13:00:00,26.05,26.08,26.05,26.08,20750.0,25.5724,25.6019,25.5724,25.6019,20750.0
2016-08-18 13:05:00,26.08,26.08,26.07,26.08,9151.0,25.6019,25.6019,25.592,25.6019,9151.0
2016-08-18 13:10:00,26.08,26.08,26.04,26.07,39814.0,25.6019,25.6019,25.5626,25.592,39814.0
2016-08-18 13:15:00,26.06,26.07,26.04,26.04,17488.0,25.5822,25.592,25.5626,25.5626,17488.0
2016-08-18 13:20:00,26.04,26.05,26.03,26.04,18313.0,25.5626,25.5724,25.5528,25.5626,18313.0
2016-08-18 13:25:00,26.04,26.08,26.04,26.08,16933.0,25.5626,25.6019,25.5626,25.6019,16933.0
2016-08-18 13:30:00,26.08,26.08,26.05,26.05,45631.0,25.6019,25.6019,25.5724,25.5724,45631.0
2016-08-18 13:35:00,26.05,26.08,26.04,26.05,31603.0,25.5724,25.6019,25.5626,25.5724,31603.0
2016-08-18 13:40:00,26.05,26.08,26.05,26.08,27020.0,25.5724,25.6019,25.5724,25.6019,27020.0
2016-08-18 13:45:00,26.07,26.09,26.07,26.09,11820.0,25.592,25.6117,25.592,25.6117,11820.0
2016-08-18 13:50:00,26.08,26.09,26.05,26.06,12302.0,25.6019,25.6117,25.5724,25.5822,12302.0
2016-08-18 13:55:00,26.05,26.07,26.05,26.07,14964.0,25.5724,25.592,25.5724,25.592,14964.0
2016-08-18 14:00:00,26.07,26.07,26.05,26.06,14200.0,25.592,25.592,25.5724,25.5822,14200.0
2016-08-18 14:05:00,26.05,26.07,26.05,26.07,13194.0,25.5724,25.592,25.5724,25.592,13194.0
2016-08-18 14:10:00,26.07,26.12,26.06,26.1,60423.0,25.592,25.6411,25.5822,25.6215,60423.0
2016-08-18 14:15:00,26.09,26.1,26.07,26.08,10852.0,25.6117,25.6215,25.592,25.6019,10852.0
2016-08-18 14:20:00,26.07,26.08,26.05,26.05,13051.0,25.592,25.6019,25.5724,25.5724,13051.0
2016-08-18 14:25:00,26.05,26.07,26.05,26.07,26863.0,25.5724,25.592,25.5724,25.592,26863.0
2016-08-18 14:30:00,26.06,26.09,26.05,26.08,68745.0,25.5822,25.6117,25.5724,25.6019,68745.0
2016-08-18 14:35:00,26.08,26.13,26.07,26.12,73441.0,25.6019,25.6509,25.592,25.6411,73441.0
2016-08-18 14:40:00,26.12,26.12,26.07,26.08,48466.0,25.6411,25.6411,25.592,25.6019,48466.0
2016-08-18 14:45:00,26.08,26.12,26.07,26.11,67831.0,25.6019,25.6411,25.592,25.6313,67831.0
2016-08-18 14:50:00,26.11,26.12,26.07,26.08,60587.0,25.6313,25.6411,25.592,25.6019,60587.0
2016-08-18 14:55:00,26.09,26.12,26.07,26.11,63448.0,25.6117,25.6411,25.592,25.6313,63448.0
2016-08-18 15:00:00,26.1,26.12,26.09,26.11,34933.0,25.6215,25.6411,25.6117,25.6313,34933.0
2016-08-18 15:05:00,26.12,26.12,26.09,26.09,15910.0,25.6411,25.6411,25.6117,25.6117,15910.0
2016-08-18 15:10:00,26.1,26.1,26.09,26.1,12897.0,25.6215,25.6215,25.6117,25.6215,12897.0
2016-08-18 15:15:00,26.09,26.1,26.07,26.07,14744.0,25.6117,25.6215,25.592,25.592,14744.0
2016-08-18 15:20:00,26.08,26.13,26.07,26.13,49726.0,25.6019,25.6509,25.592,25.6509,49726.0
2016-08-18 15:25:00,26.13,26.13,26.11,26.13,71048.0,25.6509,25.6509,25.6313,25.6509,71048.0
2016-08-18 15:30:00,26.13,26.15,26.13,26.14,126128.0,25.6509,25.6706,25.6509,25.6608,126128.0
2016-08-18 15:35:00,26.14,26.16,26.13,26.14,167825.0,25.6608,25.6804,25.6509,25.6608,167825.0
2016-08-18 15:40:00,26.13,26.16,26.13,26.14,144857.0,25.6509,25.6804,25.6509,25.6608,144857.0
2016-08-18 15:45:00,26.14,26.16,26.13,26.16,160117.0,25.6608,25.6804,25.6509,25.6804,160117.0
2016-08-18 15:50:00,26.16,26.17,26.13,26.16,289185.0,25.6804,25.6902,25.6509,25.6804,289185.0
2016-08-18 15:55:00,26.16,26.17,26.15,26.15,249937.0,25.6804,25.6902,25.6706,25.6706,249937.0
2016-08-19 09:30:00,25.96,26.01,25.94,26.0,72359.0,25.4841,25.5331,25.4644,25.5233,72359.0
2016-08-19 09:35:00,25.99,26.03,25.97,25.98,69046.0,25.5135,25.5528,25.4939,25.5037,69046.0
2016-08-19 09:40:00,25.98,25.98,25.91,25.95,28862.0,25.5037,25.5037,25.435,25.4742,28862.0
2016-08-19 09:45:00,25.95,25.96,25.88,25.88,37029.0,25.4742,25.4841,25.4055,25.4055,37029.0
2016-08-19 09:50:00,25.88,25.91,25.88,25.89,16131.0,25.4055,25.435,25.4055,25.4153,16131.0
2016-08-19 09:55:00,25.89,25.91,25.86,25.89,73709.0,25.4153,25.435,25.3859,25.4153,73709.0
2016-08-19 10:00:00,25.89,25.95,25.89,25.93,29067.0,25.4153,25.4742,25.4153,25.4546,29067.0
2016-08-19 10:05:00,25.92,25.98,25.92,25.98,12224.0,25.4448,25.5037,25.4448,25.5037,12224.0
2016-08-19 10:10:00,25.97,26.04,25.97,26.03,20406.0,25.4939,25.5626,25.4939,25.5528,20406.0
2016-08-19 10:15:00,26.02,26.03,26.01,26.02,9753.0,25.543,25.5528,25.5331,25.543,9753.0
2016-08-19 10:20:00,26.03,26.06,26.02,26.05,25243.0,25.5528,25.5822,25.543,25.5724,25243.0
2016-08-19 10:25:00,26.05,26.05,26.02,26.03,41807.0,25.5724,25.5724,25.543,25.5528,41807.0
2016-08-19 10:30:00,26.03,26.05,26.01,26.01,12112.0,25.5528,25.5724,25.5331,25.5331,12112.0
2016-08-19 10:35:00,26.01,26.04,26.01,26.03,13871.0,25.5331,25.5626,25.5331,25.5528,13871.0
2016-08-19 10:40:00,26.04,26.11,26.04,26.08,18437.0,25.5626,25.6313,25.5626,25.6019,18437.0
2016-08-19 10:45:00,26.08,26.08,26.02,26.03,11744.0,25.6019,25.6019,25.543,25.5528,11744.0
2016-08-19 10:50:00,26.02,26.02,25.93,25.93,38389.0,25.543,25.543,25.4546,25.4546,38389.0
2016-08-19 10:55:00,25.93,25.96,25.93,25.94,19960.0,25.4546,25.4841,25.4546,25.4644,19960.0
2016-08-19 11:00:00,25.94,25.96,25.9,25.94,15402.0,25.4644,25.4841,25.4252,25.4644,15402.0
2016-08-19 11:05:00,25.93,25.93,25.9,25.91,11215.0,25.4546,25.4546,25.4252,25.435,11215.0
2016-08-19 11:10:00,25.91,25.92,25.91,25.91,6410.0,25.435,25.4448,25.435,25.435,6410.0
2016-08-19 11:15:00,25.92,26.01,25.91,25.98,20428.0,25.4448,25.5331,25.435,25.5037,20428.0
2016-08-19 11:20:00,25.98,25.98,25.95,25.97,10103.0,25.5037,25.5037,25.4742,25.4939,10103.0
2016-08-19 11:25:00,25.96,26.0,25.96,25.99,16545.0,25.4841,25.5233,25.4841,25.5135,16545.0
2016-08-19 11:30:00,25.99,26.0,25.98,25.99,11112.0,25.5135,25.5233,25.5037,25.5135,11112.0
2016-08-19 11:35:00,25.99,25.99,25.93,25.94,11243.0,25.5135,25.5135,25.4546,25.4644,11243.0
2016-08-19 11:40:00,25.93,25.94,25.91,25.94,10599.0,25.4546,25.4644,25.435,25.4644,10599.0
2016-08-19 11:45:00,25.93,25.93,25.89,25.9,22100.0,25.4546,25.4546,25.4153,25.4252,22100.0
2016-08-19 11:50:00,25.9,25.91,25.89,25.9,11172.0,25.4252,25.435,25.4153,25.4252,11172.0
2016-08-19 11:55:00,25.9,25.91,25.88,25.9,11055.0,25.4252,25.435,25.4055,25.4252,11055.0
2016-08-19 12:00:00,25.91,25.93,25.89,25.93,19459.0,25.435,25.4546,25.4153,25.4546,19459.0
2016-08-19 12:05:00,25.93,25.95,25.92,25.95,23787.0,25.4546,25.4742,25.4448,25.4742,23787.0
2016-08-19 12:10:00,25.95,25.96,25.94,25.94,6500.0,25.4742,25.4841,25.4644,25.4644,6500.0
2016-08-19 12:15:00,25.94,25.97,25.93,25.96,21126.0,25.4644,25.4939,25.4546,25.4841,21126.0
2016-08-19 12:20:00,25.96,25.99,25.96,25.99,21388.0,25.4841,25.5135,25.4841,25.5135,21388.0
2016-08-19 12:25:00,25.99,26.02,25.99,26.02,11793.0,25.5135,25.543,25.5135,25.543,11793.0
2016-08-19 12:30:00,26.02,26.07,25.99,26.07,79902.0,25.543,25.592,25.5135,25.592,79902.0
2016-08-19 12:35:00,26.06,26.07,26.05,26.07,22957.0,25.5822,25.592,25.5724,25.592,22957.0
2016-08-19 12:40:00,26.07,26.07,26.05,26.05,14687.0,25.592,25.592,25.5724,25.5724,14687.0
2016-08-19 12:45:00,26.05,26.07,26.05,26.06,44716.0,25.5724,25.592,25.5724,25.5822,44716.0
2016-08-19 12:50:00,26.05,26.06,25.99,25.99,66083.0,25.5724,25.5822,25.5135,25.5135,66083.0
2016-08-19 12:55:00,25.98,25.99,25.95,25.95,7376.0,25.5037,25.5135,25.4742,25.4742,7376.0
2016-08-19 13:00:00,25.95,25.96,25.93,25.96,11295.0,25.4742,25.4841,25.4546,25.4841,11295.0
2016-08-19 13:05:00,25.97,26.0,25.95,25.96,14100.0,25.4939,25.5233,25.4742,25.4841,14100.0
2016-08-19 13:10:00,25.97,25.99,25.96,25.96,8575.0,25.4939,25.5135,25.4841,25.4841,8575.0
2016-08-19 13:15:00,25.96,25.98,25.95,25.98,16782.0,25.4841,25.5037,25.4742,25.5037,16782.0
2016-08-19 13:20:00,25.98,26.0,25.97,25.99,12204.0,25.5037,25.5233,25.4939,25.5135,12204.0
2016-08-19 13:25:00,25.99,26.0,25.97,25.98,23163.0,25.5135,25.5233,25.4939,25.5037,23163.0
2016-08-19 13:30:00,25.97,25.98,25.95,25.96,22075.0,25.4939,25.5037,25.4742,25.4841,22075.0
2016-08-19 13:35:00,25.96,25.98,25.95,25.96,13068.0,25.4841,25.5037,25.4742,25.4841,13068.0
2016-08-19 13:40:00,25.96,25.96,25.95,25.95,18586.0,25.4841,25.4841,25.4742,25.4742,18586.0
2016-08-19 13:45:00,25.96,25.97,25.95,25.97,10561.0,25.4841,25.4939,25.4742,25.4939,10561.0
2016-08-19 13:50:00,25.97,25.99,25.96,25.98,11262.0,25.4939,25.5135,25.4841,25.5037,11262.0
2016-08-19 13:55:00,25.98,25.99,25.96,25.96,12331.0,25.5037,25.5135,25.4841,25.4841,12331.0
2016-08-19 14:00:00,25.97,25.99,25.96,25.98,10782.0,25.4939,25.5135,25.4841,25.5037,10782.0
2016-08-19 14:05:00,25.98,25.99,25.97,25.98,13059.0,25.5037,25.5135,25.4939,25.5037,13059.0
2016-08-19 14:10:00,25.98,25.99,25.97,25.98,11946.0,25.5037,25.5135,25.4939,25.5037,11946.0
2016-08-19 14:15:00,25.98,25.99,25.97,25.98,11713.0,25.5037,25.5135,25.4939,25.5037,11713.0
2016-08-19 14:20:00,25.99,25.99,25.97,25.97,8700.0,25.5135,25.5135,25.4939,25.4939,8700.0
2016-08-19 14:25:00,25.97,25.98,25.93,25.94,18607.0,25.4939,25.5037,25.4546,25.4644,18607.0
2016-08-19 14:30:00,25.94,25.95,25.93,25.95,13562.0,25.4644,25.4742,25.4546,25.4742,13562.0
2016-08-19 14:35:00,25.95,25.96,25.93,25.93,19878.0,25.4742,25.4841,25.4546,25.4546,19878.0
2016-08-19 14:40:00,25.93,25.94,25.92,25.94,21952.0,25.4546,25.4644,25.4448,25.4644,21952.0
2016-08-19 14:45:00,25.94,25.96,25.93,25.93,30281.0,25.4644,25.4841,25.4546,25.4546,30281.0
2016-08-19 14:50:00,25.94,25.97,25.93,25.96,17518.0,25.4644,25.4939,25.4546,25.4841,17518.0
2016-08-19 14:55:00,25.96,25.97,25.95,25.96,13341.0,25.4841,25.4939,25.4742,25.4841,13341.0
2016-08-19 15:00:00,25.96,25.96,25.95,25.96,15195.0,25.4841,25.4841,25.4742,25.4841,15195.0
2016-08-19 15:05:00,25.96,25.96,25.95,25.95,8853.0,25.4841,25.4841,25.4742,25.4742,8853.0
2016-08-19 15:10:00,25.95,25.96,25.94,25.94,15664.0,25.4742,25.4841,25.4644,25.4644,15664.0
2016-08-19 15:15:00,25.94,25.95,25.93,25.94,27668.0,25.4644,25.4742,25.4546,25.4644,27668.0
2016-08-19 15:20:00,25.94,25.94,25.93,25.94,13239.0,25.4644,25.4644,25.4546,25.4644,13239.0
2016-08-19 15:25:00,25.94,25.95,25.93,25.95,15564.0,25.4644,25.4742,25.4546,25.4742,15564.0
2016-08-19 15:30:00,25.95,25.95,25.93,25.95,34708.0,25.4742,25.4742,25.4546,25.4742,34708.0
2016-08-19 15:35:00,25.95,25.96,25.94,25.94,32674.0,25.4742,25.4841,25.4644,25.4644,32674.0
2016-08-19 15:40:00,25.95,25.95,25.93,25.94,30628.0,25.4742,25.4742,25.4546,25.4644,30628.0
2016-08-19 15:45:00,25.93,25.94,25.92,25.94,49197.0,25.4546,25.4644,25.4448,25.4644,49197.0
2016-08-19 15:50:00,25.94,25.94,25.93,25.94,64178.0,25.4644,25.4644,25.4546,25.4644,64178.0
2016-08-19 15:55:00,25.94,25.94,25.92,25.94,171099.0,25.4644,25.4644,25.4448,25.4644,171099.0
2016-08-22 09:30:00,25.82,25.82,25.76,25.81,27505.0,25.3466,25.3466,25.2877,25.3368,27505.0
2016-08-22 09:35:00,25.81,25.83,25.69,25.71,26390.0,25.3368,25.3564,25.219,25.2386,26390.0
2016-08-22 09:40:00,25.73,25.77,25.71,25.73,117817.0,25.2583,25.2975,25.2386,25.2583,117817.0
2016-08-22 09:45:00,25.73,25.76,25.69,25.73,102823.0,25.2583,25.2877,25.219,25.2583,102823.0
2016-08-22 09:50:00,25.73,25.77,25.7,25.73,148366.0,25.2583,25.2975,25.2288,25.2583,148366.0
2016-08-22 09:55:00,25.73,25.85,25.72,25.85,51154.0,25.2583,25.3761,25.2485,25.3761,51154.0
2016-08-22 10:00:00,25.84,25.84,25.71,25.72,183620.0,25.3663,25.3663,25.2386,25.2485,183620.0
2016-08-22 10:05:00,25.73,25.81,25.73,25.81,15544.0,25.2583,25.3368,25.2583,25.3368,15544.0
2016-08-22 10:10:00,25.8,25.87,25.79,25.85,22834.0,25.327,25.3957,25.3172,25.3761,22834.0
2016-08-22 10:15:00,25.85,25.91,25.83,25.88,24831.0,25.3761,25.435,25.3564,25.4055,24831.0
2016-08-22 10:20:00,25.88,25.88,25.83,25.87,21914.0,25.4055,25.4055,25.3564,25.3957,21914.0
2016-08-22 10:25:00,25.88,25.92,25.88,25.89,6659.0,25.4055,25.4448,25.4055,25.4153,6659.0
2016-08-22 10:30:00,25.89,25.93,25.89,25.9,22647.0,25.4153,25.4546,25.4153,25.4252,22647.0
2016-08-22 10:35:00,25.89,25.89,25.85,25.88,12088.0,25.4153,25.4153,25.3761,25.4055,12088.0
2016-08-22 10:40:00,25.88,25.9,25.87,25.89,9400.0,25.4055,25.4252,25.3957,25.4153,9400.0
2016-08-22 10:45:00,25.9,25.91,25.85,25.88,28402.0,25.4252,25.435,25.3761,25.4055,28402.0
2016-08-22 10:50:00,25.87,25.89,25.86,25.89,11733.0,25.3957,25.4153,25.3859,25.4153,11733.0
2016-08-22 10:55:00,25.89,25.89,25.86,25.86,9898.0,25.4153,25.4153,25.3859,25.3859,9898.0
2016-08-22 11:00:00,25.86,25.9,25.86,25.89,13263.0,25.3859,25.4252,25.3859,25.4153,13263.0
2016-08-22 11:05:00,25.89,25.9,25.88,25.88,10605.0,25.4153,25.4252,25.4055,25.4055,10605.0
2016-08-22 11:10:00,25.89,25.89,25.88,25.89,4200.0,25.4153,25.4153,25.4055,25.4153,4200.0
2016-08-22 11:15:00,25.88,25.89,25.81,25.81,24574.0,25.4055,25.4153,25.3368,25.3368,24574.0
2016-08-22 11:20:00,25.81,25.82,25.74,25.74,18065.0,25.3368,25.3466,25.2681,25.2681,18065.0
2016-08-22 11:25:00,25.74,25.75,25.72,25.73,18271.0,25.2681,25.2779,25.2485,25.2583,18271.0
2016-08-22 11:30:00,25.73,25.78,25.72,25.78,18717.0,25.2583,25.3074,25.2485,25.3074,18717.0
2016-08-22 11:35:00,25.78,25.79,25.74,25.76,14801.0,25.3074,25.3172,25.2681,25.2877,14801.0
2016-08-22 11:40:00,25.76,25.76,25.74,25.75,16703.0,25.2877,25.2877,25.2681,25.2779,16703.0
2016-08-22 11:45:00,25.74,25.78,25.74,25.78,13878.0,25.2681,25.3074,25.2681,25.3074,13878.0
2016-08-22 11:50:00,25.78,25.79,25.77,25.79,8958.0,25.3074,25.3172,25.2975,25.3172,8958.0
2016-08-22 11:55:00,25.79,25.79,25.77,25.77,16311.0,25.3172,25.3172,25.2975,25.2975,16311.0
2016-08-22 12:00:00,25.78,25.81,25.77,25.8,23537.0,25.3074,25.3368,25.2975,25.327,23537.0
2016-08-22 12:05:00,25.8,25.85,25.8,25.85,72797.0,25.327,25.3761,25.327,25.3761,72797.0
2016-08-22 12:10:00,25.85,25.85,25.84,25.85,4792.0,25.3761,25.3761,25.3663,25.3761,4792.0
2016-08-22 12:15:00,25.85,25.87,25.84,25.87,30505.0,25.3761,25.3957,25.3663,25.3957,30505.0
2016-08-22 12:20:00,25.87,25.93,25.86,25.93,8714.0,25.3957,25.4546,25.3859,25.4546,8714.0
2016-08-22 12:25:00,25.93,25.95,25.91,25.93,28914.0,25.4546,25.4742,25.435,25.4546,28914.0
2016-08-22 12:30:00,25.93,25.94,25.92,25.94,11305.0,25.4546,25.4644,25.4448,25.4644,11305.0
2016-08-22 12:35:00,25.94,25.95,25.93,25.94,6900.0,25.4644,25.4742,25.4546,25.4644,6900.0
2016-08-22 12:40:00,25.93,25.94,25.9,25.91,11388.0,25.4546,25.4644,25.4252,25.435,11388.0
2016-08-22 12:45:00,25.91,25.92,25.9,25.92,5900.0,25.435,25.4448,25.4252,25.4448,5900.0
2016-08-22 12:50:00,25.93,25.93,25.91,25.92,7400.0,25.4546,25.4546,25.435,25.4448,7400.0
2016-08-22 12:55:00,25.93,25.93,25.9,25.9,4093.0,25.4546,25.4546,25.4252,25.4252,4093.0
2016-08-22 13:00:00,25.91,25.91,25.9,25.9,1500.0,25.435,25.435,25.4252,25.4252,1500.0
2016-08-22 13:05:00,25.9,25.92,25.88,25.91,15404.0,25.4252,25.4448,25.4055,25.435,15404.0
2016-08-22 13:10:00,25.91,25.92,25.89,25.9,7229.0,25.435,25.4448,25.4153,25.4252,7229.0
2016-08-22 13:15:00,25.9,25.91,25.88,25.9,17451.0,25.4252,25.435,25.4055,25.4252,17451.0
2016-08-22 13:20:00,25.91,25.92,25.85,25.86,13499.0,25.435,25.4448,25.3761,25.3859,13499.0
2016-08-22 13:25:00,25.85,25.88,25.84,25.88,13502.0,25.3761,25.4055,25.3663,25.4055,13502.0
2016-08-22 13:30:00,25.88,25.88,25.86,25.87,14042.0,25.4055,25.4055,25.3859,25.3957,14042.0
2016-08-22 13:35:00,25.86,25.88,25.86,25.88,8200.0,25.3859,25.4055,25.3859,25.4055,8200.0
2016-08-22 13:40:00,25.88,25.9,25.87,25.9,11539.0,25.4055,25.4252,25.3957,25.4252,11539.0
2016-08-22 13:45:00,25.9,25.92,25.9,25.91,6200.0,25.4252,25.4448,25.4252,25.435,6200.0
2016-08-22 13:50:00,25.91,25.92,25.88,25.89,11503.0,25.435,25.4448,25.4055,25.4153,11503.0
2016-08-22 13:55:00,25.89,25.9,25.88,25.89,12241.0,25.4153,25.4252,25.4055,25.4153,12241.0
2016-08-22 14:00:00,25.89,25.93,25.89,25.92,15017.0,25.4153,25.4546,25.4153,25.4448,15017.0
2016-08-22 14:05:00,25.92,25.93,25.9,25.91,9981.0,25.4448,25.4546,25.4252,25.435,9981.0
2016-08-22 14:10:00,25.92,25.94,25.91,25.92,15845.0,25.4448,25.4644,25.435,25.4448,15845.0
2016-08-22 14:15:00,25.92,25.93,25.91,25.92,10387.0,25.4448,25.4546,25.435,25.4448,10387.0
2016-08-22 14:20:00,25.92,25.93,25.91,25.91,14587.0,25.4448,25.4546,25.435,25.435,14587.0
2016-08-22 14:25:00,25.91,25.91,25.87,25.88,12980.0,25.435,25.435,25.3957,25.4055,12980.0
2016-08-22 14:30:00,25.88,25.91,25.87,25.9,23310.0,25.4055,25.435,25.3957,25.4252,23310.0
2016-08-22 14:35:00,25.89,25.92,25.88,25.92,14620.0,25.4153,25.4448,25.4055,25.4448,14620.0
2016-08-22 14:40:00,25.92,25.94,25.92,25.93,12129.0,25.4448,25.4644,25.4448,25.4546,12129.0
2016-08-22 14:45:00,25.93,25.93,25.92,25.93,5650.0,25.4546,25.4546,25.4448,25.4546,5650.0
2016-08-22 14:50:00,25.93,25.93,25.92,25.93,11304.0,25.4546,25.4546,25.4448,25.4546,11304.0
2016-08-22 14:55:00,25.93,25.95,25.92,25.95,23249.0,25.4546,25.4742,25.4448,25.4742,23249.0
2016-08-22 15:00:00,25.95,25.96,25.93,25.94,31801.0,25.4742,25.4841,25.4546,25.4644,31801.0
2016-08-22 15:05:00,25.93,25.94,25.92,25.94,23129.0,25.4546,25.4644,25.4448,25.4644,23129.0
2016-08-22 15:10:00,25.94,25.95,25.94,25.95,11194.0,25.4644,25.4742,25.4644,25.4742,11194.0
2016-08-22 15:15:00,25.95,25.95,25.93,25.95,33100.0,25.4742,25.4742,25.4546,25.4742,33100.0
2016-08-22 15:20:00,25.95,25.98,25.94,25.97,507388.0,25.4742,25.5037,25.4644,25.4939,507388.0
2016-08-22 15:25:00,25.98,26.02,25.97,26.01,78914.0,25.5037,25.543,25.4939,25.5331,78914.0
2016-08-22 15:30:00,26.01,26.02,25.99,25.99,27594.0,25.5331,25.543,25.5135,25.5135,27594.0
2016-08-22 15:35:00,26.0,26.0,25.98,25.99,16752.0,25.5233,25.5233,25.5037,25.5135,16752.0
2016-08-22 15:40:00,25.98,25.99,25.98,25.99,35196.0,25.5037,25.5135,25.5037,25.5135,35196.0
2016-08-22 15:45:00,25.98,25.99,25.97,25.99,62046.0,25.5037,25.5135,25.4939,25.5135,62046.0
2016-08-22 15:50:00,25.99,26.02,25.97,26.01,294070.0,25.5135,25.543,25.4939,25.5331,294070.0
2016-08-22 15:55:00,26.01,26.01,25.99,26.01,99832.0,25.5331,25.5331,25.5135,25.5331,99832.0
2016-08-23 09:30:00,26.1,26.17,26.02,26.06,27457.0,25.6215,25.6902,25.543,25.5822,27457.0
2016-08-23 09:35:00,26.1,26.19,26.09,26.12,12101.0,25.6215,25.7098,25.6117,25.6411,12101.0
2016-08-23 09:40:00,26.13,26.14,26.09,26.14,19547.0,25.6509,25.6608,25.6117,25.6608,19547.0
2016-08-23 09:45:00,26.15,26.17,26.12,26.13,16824.0,25.6706,25.6902,25.6411,25.6509,16824.0
2016-08-23 09:50:00,26.12,26.18,26.12,26.18,8789.0,25.6411,25.7,25.6411,25.7,8789.0
2016-08-23 09:55:00,26.18,26.21,26.17,26.2,25500.0,25.7,25.7295,25.6902,25.7197,25500.0
2016-08-23 10:00:00,26.2,26.25,26.2,26.24,23306.0,25.7197,25.7687,25.7197,25.7589,23306.0
2016-08-23 10:05:00,26.24,26.25,26.2,26.23,19066.0,25.7589,25.7687,25.7197,25.7491,19066.0
2016-08-23 10:10:00,26.22,26.24,26.2,26.24,14534.0,25.7393,25.7589,25.7197,25.7589,14534.0
2016-08-23 10:15:00,26.24,26.24,26.18,26.18,18261.0,25.7589,25.7589,25.7,25.7,18261.0
2016-08-23 10:20:00,26.19,26.22,26.17,26.19,22420.0,25.7098,25.7393,25.6902,25.7098,22420.0
2016-08-23 10:25:00,26.19,26.23,26.19,26.22,19704.0,25.7098,25.7491,25.7098,25.7393,19704.0
2016-08-23 10:30:00,26.22,26.22,26.18,26.19,14608.0,25.7393,25.7393,25.7,25.7098,14608.0
2016-08-23 10:35:00,26.18,26.22,26.17,26.2,23022.0,25.7,25.7393,25.6902,25.7197,23022.0
2016-08-23 10:40:00,26.19,26.21,26.19,26.21,7000.0,25.7098,25.7295,25.7098,25.7295,7000.0
2016-08-23 10:45:00,26.21,26.26,26.2,26.26,19450.0,25.7295,25.7786,25.7197,25.7786,19450.0
2016-08-23 10:50:00,26.26,26.27,26.24,26.25,12173.0,25.7786,25.7884,25.7589,25.7687,12173.0
2016-08-23 10:55:00,26.26,26.27,26.23,26.25,22145.0,25.7786,25.7884,25.7491,25.7687,22145.0
2016-08-23 11:00:00,26.25,26.25,26.2,26.2,19457.0,25.7687,25.7687,25.7197,25.7197,19457.0
2016-08-23 11:05:00,26.19,26.2,26.17,26.19,18795.0,25.7098,25.7197,25.6902,25.7098,18795.0
2016-08-23 11:10:00,26.19,26.2,26.17,26.18,14647.0,25.7098,25.7197,25.6902,25.7,14647.0
2016-08-23 11:15:00,26.19,26.21,26.18,26.21,6800.0,25.7098,25.7295,25.7,25.7295,6800.0
2016-08-23 11:20:00,26.2,26.21,26.19,26.2,6490.0,25.7197,25.7295,25.7098,25.7197,6490.0
2016-08-23 11:25:00,26.2,26.2,26.17,26.18,16517.0,25.7197,25.7197,25.6902,25.7,16517.0
2016-08-23 11:30:00,26.19,26.2,26.18,26.2,8368.0,25.7098,25.7197,25.7,25.7197,8368.0
2016-08-23 11:35:00,26.19,26.22,26.19,26.2,6798.0,25.7098,25.7393,25.7098,25.7197,6798.0
2016-08-23 11:40:00,26.2,26.22,26.19,26.21,11907.0,25.7197,25.7393,25.7098,25.7295,11907.0
2016-08-23 11:45:00,26.21,26.25,26.2,26.23,27733.0,25.7295,25.7687,25.7197,25.7491,27733.0
2016-08-23 11:50:00,26.23,26.23,26.19,26.2,7771.0,25.7491,25.7491,25.7098,25.7197,7771.0
2016-08-23 11:55:00,26.2,26.2,26.18,26.19,7598.0,25.7197,25.7197,25.7,25.7098,7598.0
2016-08-23 12:00:00,26.19,26.2,26.17,26.19,17985.0,25.7098,25.7197,25.6902,25.7098,17985.0
2016-08-23 12:05:00,26.19,26.22,26.18,26.19,18842.0,25.7098,25.7393,25.7,25.7098,18842.0
2016-08-23 12:10:00,26.19,26.23,26.18,26.21,12564.0,25.7098,25.7491,25.7,25.7295,12564.0
2016-08-23 12:15:00,26.22,26.23,26.19,26.2,12765.0,25.7393,25.7491,25.7098,25.7197,12765.0
2016-08-23 12:20:00,26.2,26.22,26.19,26.21,5900.0,25.7197,25.7393,25.7098,25.7295,5900.0
2016-08-23 12:25:00,26.21,26.23,26.21,26.21,6622.0,25.7295,25.7491,25.7295,25.7295,6622.0
2016-08-23 12:30:00,26.21,26.24,26.2,26.22,13426.0,25.7295,25.7589,25.7197,25.7393,13426.0
2016-08-23 12:35:00,26.21,26.24,26.21,26.23,13910.0,25.7295,25.7589,25.7295,25.7491,13910.0
2016-08-23 12:40:00,26.23,26.24,26.23,26.24,10800.0,25.7491,25.7589,25.7491,25.7589,10800.0
2016-08-23 12:45:00,26.24,26.28,26.23,26.26,28984.0,25.7589,25.7982,25.7491,25.7786,28984.0
2016-08-23 12:50:00,26.27,26.27,26.23,26.25,22736.0,25.7884,25.7884,25.7491,25.7687,22736.0
2016-08-23 12:55:00,26.25,26.27,26.24,26.27,8853.0,25.7687,25.7884,25.7589,25.7884,8853.0
2016-08-23 13:00:00,26.27,26.29,26.26,26.28,12414.0,25.7884,25.808,25.7786,25.7982,12414.0
2016-08-23 13:05:00,26.28,26.28,26.27,26.28,4900.0,25.7982,25.7982,25.7884,25.7982,4900.0
2016-08-23 13:10:00,26.29,26.29,26.28,26.29,4400.0,25.808,25.808,25.7982,25.808,4400.0
2016-08-23 13:15:00,26.29,26.31,26.27,26.3,24501.0,25.808,25.8276,25.7884,25.8178,24501.0
2016-08-23 13:20:00,26.31,26.33,26.31,26.32,18133.0,25.8276,25.8473,25.8276,25.8375,18133.0
2016-08-23 13:25:00,26.33,26.33,26.31,26.32,12363.0,25.8473,25.8473,25.8276,25.8375,12363.0
2016-08-23 13:30:00,26.31,26.34,26.31,26.34,20828.0,25.8276,25.8571,25.8276,25.8571,20828.0
2016-08-23 13:35:00,26.33,26.34,26.32,26.33,18157.0,25.8473,25.8571,25.8375,25.8473,18157.0
2016-08-23 13:40:00,26.32,26.33,26.32,26.33,3710.0,25.8375,25.8473,25.8375,25.8473,3710.0
2016-08-23 13:45:00,26.33,26.33,26.32,26.33,3662.0,25.8473,25.8473,25.8375,25.8473,3662.0
2016-08-23 13:50:00,26.33,26.33,26.32,26.33,5700.0,25.8473,25.8473,25.8375,25.8473,5700.0
2016-08-23 13:55:00,26.32,26.33,26.32,26.32,9900.0,25.8375,25.8473,25.8375,25.8375,9900.0
2016-08-23 14:00:00,26.32,26.33,26.3,26.31,22214.0,25.8375,25.8473,25.8178,25.8276,22214.0
2016-08-23 14:05:00,26.31,26.32,26.3,26.32,26240.0,25.8276,25.8375,25.8178,25.8375,26240.0
2016-08-23 14:10:00,26.32,26.32,26.31,26.32,8951.0,25.8375,25.8375,25.8276,25.8375,8951.0
2016-08-23 14:15:00,26.32,26.32,26.31,26.32,12924.0,25.8375,25.8375,25.8276,25.8375,12924.0
2016-08-23 14:20:00,26.32,26.33,26.31,26.33,18936.0,25.8375,25.8473,25.8276,25.8473,18936.0
2016-08-23 14:25:00,26.33,26.35,26.32,26.35,12696.0,25.8473,25.8669,25.8375,25.8669,12696.0
2016-08-23 14:30:00,26.35,26.35,26.33,26.34,38440.0,25.8669,25.8669,25.8473,25.8571,38440.0
2016-08-23 14:35:00,26.34,26.35,26.33,26.35,10704.0,25.8571,25.8669,25.8473,25.8669,10704.0
2016-08-23 14:40:00,26.35,26.35,26.33,26.34,20522.0,25.8669,25.8669,25.8473,25.8571,20522.0
2016-08-23 14:45:00,26.34,26.34,26.33,26.34,5380.0,25.8571,25.8571,25.8473,25.8571,5380.0
2016-08-23 14:50:00,26.34,26.34,26.32,26.33,18359.0,25.8571,25.8571,25.8375,25.8473,18359.0
2016-08-23 14:55:00,26.33,26.33,26.32,26.33,6061.0,25.8473,25.8473,25.8375,25.8473,6061.0
2016-08-23 15:00:00,26.33,26.33,26.32,26.33,6000.0,25.8473,25.8473,25.8375,25.8473,6000.0
2016-08-23 15:05:00,26.33,26.33,26.32,26.33,7910.0,25.8473,25.8473,25.8375,25.8473,7910.0
2016-08-23 15:10:00,26.33,26.33,26.32,26.33,13149.0,25.8473,25.8473,25.8375,25.8473,13149.0
2016-08-23 15:15:00,26.33,26.33,26.32,26.33,17699.0,25.8473,25.8473,25.8375,25.8473,17699.0
2016-08-23 15:20:00,26.33,26.33,26.32,26.33,10203.0,25.8473,25.8473,25.8375,25.8473,10203.0
2016-08-23 15:25:00,26.33,26.33,26.32,26.33,11990.0,25.8473,25.8473,25.8375,25.8473,11990.0
2016-08-23 15:30:00,26.32,26.33,26.31,26.32,30876.0,25.8375,25.8473,25.8276,25.8375,30876.0
2016-08-23 15:35:00,26.32,26.32,26.31,26.32,19096.0,25.8375,25.8375,25.8276,25.8375,19096.0
2016-08-23 15:40:00,26.31,26.33,26.31,26.33,66162.0,25.8276,25.8473,25.8276,25.8473,66162.0
2016-08-23 15:45:00,26.33,26.34,26.32,26.33,72520.0,25.8473,25.8571,25.8375,25.8473,72520.0
2016-08-23 15:50:00,26.33,26.35,26.33,26.35,67406.0,25.8473,25.8669,25.8473,25.8669,67406.0
2016-08-23 15:55:00,26.34,26.37,26.34,26.36,154423.0,25.8571,25.8865,25.8571,25.8767,154423.0
2016-08-24 09:30:00,26.32,26.41,26.14,26.37,40136.0,25.8375,25.9258,25.6608,25.8865,40136.0
2016-08-24 09:35:00,26.37,26.44,26.31,26.44,13709.0,25.8865,25.9553,25.8276,25.9553,13709.0
2016-08-24 09:40:00,26.46,26.48,26.39,26.41,22558.0,25.9749,25.9945,25.9062,25.9258,22558.0
2016-08-24 09:45:00,26.42,26.49,26.37,26.47,33825.0,25.9356,26.0043,25.8865,25.9847,33825.0
2016-08-24 09:50:00,26.48,26.48,26.37,26.44,20978.0,25.9945,25.9945,25.8865,25.9553,20978.0
2016-08-24 09:55:00,26.44,26.48,26.42,26.48,17845.0,25.9553,25.9945,25.9356,25.9945,17845.0
2016-08-24 10:00:00,26.48,26.48,26.4,26.44,23935.0,25.9945,25.9945,25.916,25.9553,23935.0
2016-08-24 10:05:00,26.43,26.45,26.38,26.38,33013.0,25.9454,25.9651,25.8964,25.8964,33013.0
2016-08-24 10:10:00,26.38,26.38,26.28,26.28,29666.0,25.8964,25.8964,25.7982,25.7982,29666.0
2016-08-24 10:15:00,26.28,26.29,26.25,26.27,21921.0,25.7982,25.808,25.7687,25.7884,21921.0
2016-08-24 10:20:00,26.28,26.29,26.27,26.28,11550.0,25.7982,25.808,25.7884,25.7982,11550.0
2016-08-24 10:25:00,26.28,26.29,26.26,26.27,8480.0,25.7982,25.808,25.7786,25.7884,8480.0
2016-08-24 10:30:00,26.26,26.27,26.2,26.22,21379.0,25.7786,25.7884,25.7197,25.7393,21379.0
2016-08-24 10:35:00,26.23,26.24,26.2,26.2,15214.0,25.7491,25.7589,25.7197,25.7197,15214.0
2016-08-24 10:40:00,26.21,26.26,26.2,26.24,14817.0,25.7295,25.7786,25.7197,25.7589,14817.0
2016-08-24 10:45:00,26.23,26.24,26.2,26.23,38273.0,25.7491,25.7589,25.7197,25.7491,38273.0
2016-08-24 10:50:00,26.23,26.25,26.21,26.25,11144.0,25.7491,25.7687,25.7295,25.7687,11144.0
2016-08-24 10:55:00,26.25,26.26,26.24,26.25,7600.0,25.7687,25.7786,25.7589,25.7687,7600.0
2016-08-24 11:00:00,26.25,26.27,26.24,26.27,30702.0,25.7687,25.7884,25.7589,25.7884,30702.0
2016-08-24 11:05:00,26.27,26.34,26.27,26.34,16070.0,25.7884,25.8571,25.7884,25.8571,16070.0
2016-08-24 11:10:00,26.34,26.36,26.32,26.36,33695.0,25.8571,25.8767,25.8375,25.8767,33695.0
2016-08-24 11:15:00,26.36,26.43,26.34,26.37,84691.0,25.8767,25.9454,25.8571,25.8865,84691.0
2016-08-24 11:20:00,26.37,26.38,26.34,26.36,38643.0,25.8865,25.8964,25.8571,25.8767,38643.0
2016-08-24 11:25:00,26.36,26.36,26.34,26.36,12062.0,25.8767,25.8767,25.8571,25.8767,12062.0
2016-08-24 11:30:00,26.36,26.36,26.33,26.34,67320.0,25.8767,25.8767,25.8473,25.8571,67320.0
2016-08-24 11:35:00,26.35,26.36,26.34,26.35,22407.0,25.8669,25.8767,25.8571,25.8669,22407.0
2016-08-24 11:40:00,26.35,26.38,26.34,26.37,68419.0,25.8669,25.8964,25.8571,25.8865,68419.0
2016-08-24 11:45:00,26.37,26.38,26.34,26.36,20709.0,25.8865,25.8964,25.8571,25.8767,20709.0
2016-08-24 11:50:00,26.37,26.37,26.36,26.36,4000.0,25.8865,25.8865,25.8767,25.8767,4000.0
2016-08-24 11:55:00,26.37,26.37,26.36,26.37,15500.0,25.8865,25.8865,25.8767,25.8865,15500.0
2016-08-24 12:00:00,26.37,26.37,26.36,26.36,7786.0,25.8865,25.8865,25.8767,25.8767,7786.0
2016-08-24 12:05:00,26.37,26.41,26.36,26.41,15033.0,25.8865,25.9258,25.8767,25.9258,15033.0
2016-08-24 12:10:00,26.41,26.45,26.4,26.44,33500.0,25.9258,25.9651,25.916,25.9553,33500.0
2016-08-24 12:15:00,26.45,26.49,26.44,26.47,70155.0,25.9651,26.0043,25.9553,25.9847,70155.0
2016-08-24 12:20:00,26.46,26.48,26.46,26.48,7300.0,25.9749,25.9945,25.9749,25.9945,7300.0
2016-08-24 12:25:00,26.48,26.48,26.46,26.46,40820.0,25.9945,25.9945,25.9749,25.9749,40820.0
2016-08-24 12:30:00,26.46,26.5,26.46,26.5,20991.0,25.9749,26.0142,25.9749,26.0142,20991.0
2016-08-24 12:35:00,26.5,26.52,26.48,26.51,72995.0,26.0142,26.0338,25.9945,26.024,72995.0
2016-08-24 12:40:00,26.51,26.51,26.47,26.47,13634.0,26.024,26.024,25.9847,25.9847,13634.0
2016-08-24 12:45:00,26.46,26.48,26.46,26.46,34896.0,25.9749,25.9945,25.9749,25.9749,34896.0
2016-08-24 12:50:00,26.47,26.48,26.47,26.48,4903.0,25.9847,25.9945,25.9847,25.9945,4903.0
2016-08-24 12:55:00,26.48,26.48,26.46,26.46,4599.0,25.9945,25.9945,25.9749,25.9749,4599.0
2016-08-24 13:00:00,26.46,26.47,26.46,26.46,16880.0,25.9749,25.9847,25.9749,25.9749,16880.0
2016-08-24 13:05:00,26.46,26.5,26.46,26.5,20268.0,25.9749,26.0142,25.9749,26.0142,20268.0
2016-08-24 13:10:00,26.5,26.5,26.47,26.5,17116.0,26.0142,26.0142,25.9847,26.0142,17116.0
2016-08-24 13:15:00,26.5,26.51,26.47,26.47,20355.0,26.0142,26.024,25.9847,25.9847,20355.0
2016-08-24 13:20:00,26.48,26.49,26.47,26.48,18685.0,25.9945,26.0043,25.9847,25.9945,18685.0
2016-08-24 13:25:00,26.48,26.48,26.46,26.46,49027.0,25.9945,25.9945,25.9749,25.9749,49027.0
2016-08-24 13:30:00,26.46,26.47,26.45,26.46,33320.0,25.9749,25.9847,25.9651,25.9749,33320.0
2016-08-24 13:35:00,26.46,26.47,26.44,26.46,76517.0,25.9749,25.9847,25.9553,25.9749,76517.0
2016-08-24 13:40:00,26.45,26.45,26.44,26.45,20500.0,25.9651,25.9651,25.9553,25.9651,20500.0
2016-08-24 13:45:00,26.45,26.45,26.41,26.41,11403.0,25.9651,25.9651,25.9258,25.9258,11403.0
2016-08-24 13:50:00,26.42,26.42,26.39,26.39,12772.0,25.9356,25.9356,25.9062,25.9062,12772.0
2016-08-24 13:55:00,26.39,26.4,26.39,26.4,3985.0,25.9062,25.916,25.9062,25.916,3985.0
2016-08-24 14:00:00,26.4,26.4,26.33,26.33,15658.0,25.916,25.916,25.8473,25.8473,15658.0
2016-08-24 14:05:00,26.33,26.34,26.3,26.34,18130.0,25.8473,25.8571,25.8178,25.8571,18130.0
2016-08-24 14:10:00,26.34,26.35,26.31,26.34,13762.0,25.8571,25.8669,25.8276,25.8571,13762.0
2016-08-24 14:15:00,26.33,26.34,26.28,26.3,19497.0,25.8473,25.8571,25.7982,25.8178,19497.0
2016-08-24 14:20:00,26.3,26.31,26.26,26.27,26065.0,25.8178,25.8276,25.7786,25.7884,26065.0
2016-08-24 14:25:00,26.27,26.31,26.26,26.3,46207.0,25.7884,25.8276,25.7786,25.8178,46207.0
2016-08-24 14:30:00,26.3,26.33,26.29,26.33,34201.0,25.8178,25.8473,25.808,25.8473,34201.0
2016-08-24 14:35:00,26.33,26.36,26.32,26.36,17318.0,25.8473,25.8767,25.8375,25.8767,17318.0
2016-08-24 14:40:00,26.36,26.36,26.34,26.35,10163.0,25.8767,25.8767,25.8571,25.8669,10163.0
2016-08-24 14:45:00,26.35,26.35,26.34,26.34,31147.0,25.8669,25.8669,25.8571,25.8571,31147.0
2016-08-24 14:50:00,26.34,26.36,26.34,26.36,15230.0,25.8571,25.8767,25.8571,25.8767,15230.0
2016-08-24 14:55:00,26.36,26.37,26.35,26.37,9979.0,25.8767,25.8865,25.8669,25.8865,9979.0
2016-08-24 15:00:00,26.37,26.37,26.34,26.34,52727.0,25.8865,25.8865,25.8571,25.8571,52727.0
2016-08-24 15:05:00,26.35,26.35,26.29,26.29,49723.0,25.8669,25.8669,25.808,25.808,49723.0
2016-08-24 15:10:00,26.28,26.3,26.25,26.25,21446.0,25.7982,25.8178,25.7687,25.7687,21446.0
2016-08-24 15:15:00,26.26,26.27,26.22,26.22,28602.0,25.7786,25.7884,25.7393,25.7393,28602.0
2016-08-24 15:20:00,26.22,26.25,26.21,26.24,32274.0,25.7393,25.7687,25.7295,25.7589,32274.0
2016-08-24 15:25:00,26.25,26.25,26.24,26.24,10397.0,25.7687,25.7687,25.7589,25.7589,10397.0
2016-08-24 15:30:00,26.24,26.26,26.24,26.25,27198.0,25.7589,25.7786,25.7589,25.7687,27198.0
2016-08-24 15:35:00,26.26,26.27,26.22,26.23,34431.0,25.7786,25.7884,25.7393,25.7491,34431.0
2016-08-24 15:40:00,26.23,26.24,26.21,26.21,57614.0,25.7491,25.7589,25.7295,25.7295,57614.0
2016-08-24 15:45:00,26.21,26.21,26.17,26.18,59955.0,25.7295,25.7295,25.6902,25.7,59955.0
2016-08-24 15:50:00,26.19,26.23,26.18,26.22,95986.0,25.7098,25.7491,25.7,25.7393,95986.0
2016-08-24 15:55:00,26.23,26.28,26.22,26.28,230311.0,25.7491,25.7982,25.7393,25.7982,230311.0
2016-08-25 09:30:00,26.26,26.35,26.08,26.35,25648.0,25.7786,25.8669,25.6019,25.8669,25648.0
2016-08-25 09:35:00,26.33,26.45,26.32,26.4,12800.0,25.8473,25.9651,25.8375,25.916,12800.0
2016-08-25 09:40:00,26.41,26.44,26.36,26.43,23166.0,25.9258,25.9553,25.8767,25.9454,23166.0
2016-08-25 09:45:00,26.43,26.44,26.37,26.39,21200.0,25.9454,25.9553,25.8865,25.9062,21200.0
2016-08-25 09:50:00,26.39,26.45,26.38,26.41,34672.0,25.9062,25.9651,25.8964,25.9258,34672.0
2016-08-25 09:55:00,26.42,26.45,26.41,26.42,24019.0,25.9356,25.9651,25.9258,25.9356,24019.0
2016-08-25 10:00:00,26.41,26.44,26.41,26.42,18466.0,25.9258,25.9553,25.9258,25.9356,18466.0
2016-08-25 10:05:00,26.41,26.42,26.33,26.34,20203.0,25.9258,25.9356,25.8473,25.8571,20203.0
2016-08-25 10:10:00,26.34,26.35,26.28,26.29,20122.0,25.8571,25.8669,25.7982,25.808,20122.0
2016-08-25 10:15:00,26.29,26.3,26.27,26.29,12800.0,25.808,25.8178,25.7884,25.808,12800.0
2016-08-25 10:20:00,26.28,26.3,26.27,26.29,28265.0,25.7982,25.8178,25.7884,25.808,28265.0
2016-08-25 10:25:00,26.29,26.3,26.2,26.21,54829.0,25.808,25.8178,25.7197,25.7295,54829.0
2016-08-25 10:30:00,26.21,26.22,26.17,26.17,28884.0,25.7295,25.7393,25.6902,25.6902,28884.0
2016-08-25 10:35:00,26.17,26.18,26.12,26.13,14897.0,25.6902,25.7,25.6411,25.6509,14897.0
2016-08-25 10:40:00,26.12,26.14,26.1,26.14,31518.0,25.6411,25.6608,25.6215,25.6608,31518.0
2016-08-25 10:45:00,26.13,26.15,26.11,26.12,12878.0,25.6509,25.6706,25.6313,25.6411,12878.0
2016-08-25 10:50:00,26.12,26.12,26.08,26.11,14967.0,25.6411,25.6411,25.6019,25.6313,14967.0
2016-08-25 10:55:00,26.11,26.14,26.09,26.12,27969.0,25.6313,25.6608,25.6117,25.6411,27969.0
2016-08-25 11:00:00,26.12,26.18,26.12,26.17,21144.0,25.6411,25.7,25.6411,25.6902,21144.0
2016-08-25 11:05:00,26.16,26.17,26.14,26.17,15900.0,25.6804,25.6902,25.6608,25.6902,15900.0
2016-08-25 11:10:00,26.16,26.17,26.14,26.16,18856.0,25.6804,25.6902,25.6608,25.6804,18856.0
2016-08-25 11:15:00,26.16,26.19,26.16,26.17,22050.0,25.6804,25.7098,25.6804,25.6902,22050.0
2016-08-25 11:20:00,26.17,26.19,26.16,26.18,7634.0,25.6902,25.7098,25.6804,25.7,7634.0
2016-08-25 11:25:00,26.17,26.18,26.13,26.14,15678.0,25.6902,25.7,25.6509,25.6608,15678.0
2016-08-25 11:30:00,26.14,26.16,26.13,26.14,7375.0,25.6608,25.6804,25.6509,25.6608,7375.0
2016-08-25 11:35:00,26.14,26.15,26.13,26.13,8941.0,25.6608,25.6706,25.6509,25.6509,8941.0
2016-08-25 11:40:00,26.13,26.14,26.1,26.11,8400.0,25.6509,25.6608,25.6215,25.6313,8400.0
2016-08-25 11:45:00,26.11,26.16,26.11,26.16,7600.0,25.6313,25.6804,25.6313,25.6804,7600.0
2016-08-25 11:50:00,26.16,26.16,26.11,26.12,7800.0,25.6804,25.6804,25.6313,25.6411,7800.0
2016-08-25 11:55:00,26.12,26.14,26.11,26.14,7977.0,25.6411,25.6608,25.6313,25.6608,7977.0
2016-08-25 12:00:00,26.14,26.17,26.13,26.16,17280.0,25.6608,25.6902,25.6509,25.6804,17280.0
2016-08-25 12:05:00,26.17,26.17,26.14,26.16,17706.0,25.6902,25.6902,25.6608,25.6804,17706.0
2016-08-25 12:10:00,26.17,26.17,26.15,26.16,9300.0,25.6902,25.6902,25.6706,25.6804,9300.0
2016-08-25 12:15:00,26.16,26.18,26.15,26.17,9939.0,25.6804,25.7,25.6706,25.6902,9939.0
2016-08-25 12:20:00,26.17,26.19,26.16,26.19,6145.0,25.6902,25.7098,25.6804,25.7098,6145.0
2016-08-25 12:25:00,26.19,26.19,26.14,26.17,8307.0,25.7098,25.7098,25.6608,25.6902,8307.0
2016-08-25 12:30:00,26.17,26.2,26.17,26.19,7900.0,25.6902,25.7197,25.6902,25.7098,7900.0
2016-08-25 12:35:00,26.17,26.21,26.17,26.21,6000.0,25.6902,25.7295,25.6902,25.7295,6000.0
2016-08-25 12:40:00,26.21,26.22,26.18,26.19,6200.0,25.7295,25.7393,25.7,25.7098,6200.0
2016-08-25 12:45:00,26.19,26.21,26.18,26.21,3550.0,25.7098,25.7295,25.7,25.7295,3550.0
2016-08-25 12:50:00,26.21,26.22,26.2,26.2,6224.0,25.7295,25.7393,25.7197,25.7197,6224.0
2016-08-25 12:55:00,26.21,26.22,26.19,26.2,8240.0,25.7295,25.7393,25.7098,25.7197,8240.0
2016-08-25 13:00:00,26.21,26.23,26.2,26.21,6600.0,25.7295,25.7491,25.7197,25.7295,6600.0
2016-08-25 13:05:00,26.21,26.23,26.19,26.22,7100.0,25.7295,25.7491,25.7098,25.7393,7100.0
2016-08-25 13:10:00,26.22,26.23,26.2,26.21,3588.0,25.7393,25.7491,25.7197,25.7295,3588.0
2016-08-25 13:15:00,26.21,26.22,26.2,26.21,6000.0,25.7295,25.7393,25.7197,25.7295,6000.0
2016-08-25 13:20:00,26.21,26.23,26.2,26.21,7970.0,25.7295,25.7491,25.7197,25.7295,7970.0
2016-08-25 13:25:00,26.21,26.23,26.2,26.21,7101.0,25.7295,25.7491,25.7197,25.7295,7101.0
2016-08-25 13:30:00,26.22,26.23,26.2,26.21,11327.0,25.7393,25.7491,25.7197,25.7295,11327.0
2016-08-25 13:35:00,26.21,26.22,26.15,26.16,14522.0,25.7295,25.7393,25.6706,25.6804,14522.0
2016-08-25 13:40:00,26.16,26.18,26.14,26.18,10060.0,25.6804,25.7,25.6608,25.7,10060.0
2016-08-25 13:45:00,26.17,26.19,26.16,26.16,8606.0,25.6902,25.7098,25.6804,25.6804,8606.0
2016-08-25 13:50:00,26.16,26.18,26.15,26.18,9526.0,25.6804,25.7,25.6706,25.7,9526.0
2016-08-25 13:55:00,26.18,26.2,26.18,26.2,9419.0,25.7,25.7197,25.7,25.7197,9419.0
2016-08-25 14:00:00,26.2,26.22,26.19,26.21,7076.0,25.7197,25.7393,25.7098,25.7295,7076.0
2016-08-25 14:05:00,26.21,26.21,26.16,26.19,31177.0,25.7295,25.7295,25.6804,25.7098,31177.0
2016-08-25 14:10:00,26.19,26.21,26.18,26.2,5900.0,25.7098,25.7295,25.7,25.7197,5900.0
2016-08-25 14:15:00,26.21,26.21,26.18,26.18,10340.0,25.7295,25.7295,25.7,25.7,10340.0
2016-08-25 14:20:00,26.19,26.19,26.16,26.19,16800.0,25.7098,25.7098,25.6804,25.7098,16800.0
2016-08-25 14:25:00,26.19,26.21,26.19,26.2,16147.0,25.7098,25.7295,25.7098,25.7197,16147.0
2016-08-25 14:30:00,26.2,26.21,26.19,26.2,9863.0,25.7197,25.7295,25.7098,25.7197,9863.0
2016-08-25 14:35:00,26.19,26.21,26.19,26.2,7362.0,25.7098,25.7295,25.7098,25.7197,7362.0
2016-08-25 14:40:00,26.2,26.23,26.2,26.23,13300.0,25.7197,25.7491,25.7197,25.7491,13300.0
2016-08-25 14:45:00,26.23,26.24,26.22,26.24,30344.0,25.7491,25.7589,25.7393,25.7589,30344.0
2016-08-25 14:50:00,26.24,26.24,26.22,26.23,13155.0,25.7589,25.7589,25.7393,25.7491,13155.0
2016-08-25 14:55:00,26.22,26.22,26.19,26.21,10579.0,25.7393,25.7393,25.7098,25.7295,10579.0
2016-08-25 15:00:00,26.2,26.22,26.19,26.2,10185.0,25.7197,25.7393,25.7098,25.7197,10185.0
2016-08-25 15:05:00,26.2,26.23,26.2,26.22,13774.0,25.7197,25.7491,25.7197,25.7393,13774.0
2016-08-25 15:10:00,26.23,26.24,26.21,26.23,8400.0,25.7491,25.7589,25.7295,25.7491,8400.0
2016-08-25 15:15:00,26.23,26.23,26.2,26.22,12977.0,25.7491,25.7491,25.7197,25.7393,12977.0
2016-08-25 15:20:00,26.22,26.22,26.21,26.22,10410.0,25.7393,25.7393,25.7295,25.7393,10410.0
2016-08-25 15:25:00,26.23,26.24,26.21,26.21,17517.0,25.7491,25.7589,25.7295,25.7295,17517.0
2016-08-25 15:30:00,26.22,26.24,26.21,26.24,12118.0,25.7393,25.7589,25.7295,25.7589,12118.0
2016-08-25 15:35:00,26.23,26.24,26.21,26.23,19151.0,25.7491,25.7589,25.7295,25.7491,19151.0
2016-08-25 15:40:00,26.23,26.23,26.19,26.2,24711.0,25.7491,25.7491,25.7098,25.7197,24711.0
2016-08-25 15:45:00,26.2,26.21,26.18,26.2,35906.0,25.7197,25.7295,25.7,25.7197,35906.0
2016-08-25 15:50:00,26.2,26.2,26.17,26.2,45833.0,25.7197,25.7197,25.6902,25.7197,45833.0
2016-08-25 15:55:00,26.2,26.22,26.2,26.21,132587.0,25.7197,25.7393,25.7197,25.7295,132587.0
2016-08-26 09:30:00,26.32,26.4,26.32,26.37,25390.0,25.8375,25.916,25.8375,25.8865,25390.0
2016-08-26 09:35:00,26.37,26.43,26.33,26.33,11754.0,25.8865,25.9454,25.8473,25.8473,11754.0
2016-08-26 09:40:00,26.33,26.33,26.24,26.27,28506.0,25.8473,25.8473,25.7589,25.7884,28506.0
2016-08-26 09:45:00,26.27,26.35,26.26,26.28,38344.0,25.7884,25.8669,25.7786,25.7982,38344.0
2016-08-26 09:50:00,26.27,26.27,26.22,26.23,15969.0,25.7884,25.7884,25.7393,25.7491,15969.0
2016-08-26 09:55:00,26.24,26.25,26.2,26.24,9091.0,25.7589,25.7687,25.7197,25.7589,9091.0
2016-08-26 10:00:00,26.22,26.28,26.14,26.28,25709.0,25.7393,25.7982,25.6608,25.7982,25709.0
2016-08-26 10:05:00,26.29,26.31,26.24,26.28,39965.0,25.808,25.8276,25.7589,25.7982,39965.0
2016-08-26 10:10:00,26.27,26.27,26.23,26.26,19286.0,25.7884,25.7884,25.7491,25.7786,19286.0
2016-08-26 10:15:00,26.27,26.37,26.27,26.36,15863.0,25.7884,25.8865,25.7884,25.8767,15863.0
2016-08-26 10:20:00,26.36,26.37,26.34,26.35,13782.0,25.8767,25.8865,25.8571,25.8669,13782.0
2016-08-26 10:25:00,26.36,26.39,26.35,26.37,27317.0,25.8767,25.9062,25.8669,25.8865,27317.0
2016-08-26 10:30:00,26.37,26.37,26.32,26.32,21132.0,25.8865,25.8865,25.8375,25.8375,21132.0
2016-08-26 10:35:00,26.32,26.32,26.29,26.29,9329.0,25.8375,25.8375,25.808,25.808,9329.0
2016-08-26 10:40:00,26.29,26.29,26.23,26.24,17803.0,25.808,25.808,25.7491,25.7589,17803.0
2016-08-26 10:45:00,26.24,26.25,26.23,26.25,12184.0,25.7589,25.7687,25.7491,25.7687,12184.0
2016-08-26 10:50:00,26.25,26.26,26.24,26.26,5941.0,25.7687,25.7786,25.7589,25.7786,5941.0
2016-08-26 10:55:00,26.26,26.28,26.25,26.25,9824.0,25.7786,25.7982,25.7687,25.7687,9824.0
2016-08-26 11:00:00,26.25,26.26,26.22,26.24,12614.0,25.7687,25.7786,25.7393,25.7589,12614.0
2016-08-26 11:05:00,26.25,26.28,26.24,26.25,18700.0,25.7687,25.7982,25.7589,25.7687,18700.0
2016-08-26 11:10:00,26.24,26.3,26.23,26.3,22153.0,25.7589,25.8178,25.7491,25.8178,22153.0
2016-08-26 11:15:00,26.3,26.32,26.27,26.27,10035.0,25.8178,25.8375,25.7884,25.7884,10035.0
2016-08-26 11:20:00,26.27,26.27,26.27,26.27,6637.0,25.7884,25.7884,25.7884,25.7884,6637.0
2016-08-26 11:25:00,26.28,26.28,26.27,26.27,15866.0,25.7982,25.7982,25.7884,25.7884,15866.0
2016-08-26 11:30:00,26.27,26.28,26.26,26.27,10303.0,25.7884,25.7982,25.7786,25.7884,10303.0
2016-08-26 11:35:00,26.27,26.28,26.23,26.23,27874.0,25.7884,25.7982,25.7491,25.7491,27874.0
2016-08-26 11:40:00,26.23,26.23,26.18,26.21,21559.0,25.7491,25.7491,25.7,25.7295,21559.0
2016-08-26 11:45:00,26.2,26.21,26.2,26.21,7054.0,25.7197,25.7295,25.7197,25.7295,7054.0
2016-08-26 11:50:00,26.21,26.22,26.13,26.16,19394.0,25.7295,25.7393,25.6509,25.6804,19394.0
2016-08-26 11:55:00,26.16,26.17,26.15,26.16,6395.0,25.6804,25.6902,25.6706,25.6804,6395.0
2016-08-26 12:00:00,26.16,26.16,26.1,26.12,17992.0,25.6804,25.6804,25.6215,25.6411,17992.0
2016-08-26 12:05:00,26.11,26.12,26.05,26.07,19141.0,25.6313,25.6411,25.5724,25.592,19141.0
2016-08-26 12:10:00,26.07,26.07,26.02,26.06,16994.0,25.592,25.592,25.543,25.5822,16994.0
2016-08-26 12:15:00,26.05,26.08,26.04,26.08,8870.0,25.5724,25.6019,25.5626,25.6019,8870.0
2016-08-26 12:20:00,26.08,26.11,26.08,26.1,14833.0,25.6019,25.6313,25.6019,25.6215,14833.0
2016-08-26 12:25:00,26.11,26.12,26.07,26.09,13279.0,25.6313,25.6411,25.592,25.6117,13279.0
2016-08-26 12:30:00,26.1,26.1,26.06,26.08,13196.0,25.6215,25.6215,25.5822,25.6019,13196.0
2016-08-26 12:35:00,26.09,26.1,26.06,26.08,7441.0,25.6117,25.6215,25.5822,25.6019,7441.0
2016-08-26 12:40:00,26.08,26.12,26.07,26.11,15100.0,25.6019,25.6411,25.592,25.6313,15100.0
2016-08-26 12:45:00,26.11,26.12,26.09,26.12,5800.0,25.6313,25.6411,25.6117,25.6411,5800.0
2016-08-26 12:50:00,26.11,26.12,26.08,26.09,17939.0,25.6313,25.6411,25.6019,25.6117,17939.0
2016-08-26 12:55:00,26.1,26.11,26.1,26.11,2369.0,25.6215,25.6313,25.6215,25.6313,2369.0
2016-08-26 13:00:00,26.11,26.14,26.11,26.14,124570.0,25.6313,25.6608,25.6313,25.6608,124570.0
2016-08-26 13:05:00,26.14,26.15,26.12,26.13,22964.0,25.6608,25.6706,25.6411,25.6509,22964.0
2016-08-26 13:10:00,26.13,26.16,26.13,26.13,7280.0,25.6509,25.6804,25.6509,25.6509,7280.0
2016-08-26 13:15:00,26.13,26.13,26.11,26.11,14000.0,25.6509,25.6509,25.6313,25.6313,14000.0
2016-08-26 13:20:00,26.11,26.11,26.09,26.09,4436.0,25.6313,25.6313,25.6117,25.6117,4436.0
2016-08-26 13:25:00,26.1,26.11,26.09,26.11,10647.0,25.6215,25.6313,25.6117,25.6313,10647.0
2016-08-26 13:30:00,26.11,26.12,26.09,26.09,7300.0,25.6313,25.6411,25.6117,25.6117,7300.0
2016-08-26 13:35:00,26.1,26.1,26.05,26.06,26551.0,25.6215,25.6215,25.5724,25.5822,26551.0
2016-08-26 13:40:00,26.07,26.08,26.06,26.07,8410.0,25.592,25.6019,25.5822,25.592,8410.0
2016-08-26 13:45:00,26.06,26.07,26.05,26.05,8221.0,25.5822,25.592,25.5724,25.5724,8221.0
2016-08-26 13:50:00,26.05,26.06,26.02,26.05,15653.0,25.5724,25.5822,25.543,25.5724,15653.0
2016-08-26 13:55:00,26.05,26.05,26.01,26.03,19793.0,25.5724,25.5724,25.5331,25.5528,19793.0
2016-08-26 14:00:00,26.03,26.03,26.0,26.02,5485.0,25.5528,25.5528,25.5233,25.543,5485.0
2016-08-26 14:05:00,26.02,26.04,26.0,26.04,10453.0,25.543,25.5626,25.5233,25.5626,10453.0
2016-08-26 14:10:00,26.05,26.07,26.04,26.04,21532.0,25.5724,25.592,25.5626,25.5626,21532.0
2016-08-26 14:15:00,26.05,26.05,26.0,26.02,24885.0,25.5724,25.5724,25.5233,25.543,24885.0
2016-08-26 14:20:00,26.02,26.02,26.0,26.01,10566.0,25.543,25.543,25.5233,25.5331,10566.0
2016-08-26 14:25:00,26.0,26.0,25.97,25.98,28007.0,25.5233,25.5233,25.4939,25.5037,28007.0
2016-08-26 14:30:00,25.97,25.98,25.94,25.98,13327.0,25.4939,25.5037,25.4644,25.5037,13327.0
2016-08-26 14:35:00,25.98,26.0,25.96,25.99,22076.0,25.5037,25.5233,25.4841,25.5135,22076.0
2016-08-26 14:40:00,26.0,26.02,25.99,25.99,8119.0,25.5233,25.543,25.5135,25.5135,8119.0
2016-08-26 14:45:00,25.98,25.99,25.94,25.95,12243.0,25.5037,25.5135,25.4644,25.4742,12243.0
2016-08-26 14:50:00,25.96,25.97,25.93,25.96,11099.0,25.4841,25.4939,25.4546,25.4841,11099.0
2016-08-26 14:55:00,25.96,25.98,25.96,25.98,9778.0,25.4841,25.5037,25.4841,25.5037,9778.0
2016-08-26 15:00:00,25.98,26.0,25.97,25.97,16494.0,25.5037,25.5233,25.4939,25.4939,16494.0
2016-08-26 15:05:00,25.98,25.99,25.98,25.99,4310.0,25.5037,25.5135,25.5037,25.5135,4310.0
2016-08-26 15:10:00,25.99,26.0,25.97,26.0,39311.0,25.5135,25.5233,25.4939,25.5233,39311.0
2016-08-26 15:15:00,26.0,26.0,25.94,25.95,43986.0,25.5233,25.5233,25.4644,25.4742,43986.0
2016-08-26 15:20:00,25.96,25.97,25.93,25.96,17990.0,25.4841,25.4939,25.4546,25.4841,17990.0
2016-08-26 15:25:00,25.96,26.0,25.96,25.98,26389.0,25.4841,25.5233,25.4841,25.5037,26389.0
2016-08-26 15:30:00,25.98,26.02,25.97,26.0,43329.0,25.5037,25.543,25.4939,25.5233,43329.0
2016-08-26 15:35:00,26.01,26.02,25.98,26.01,30634.0,25.5331,25.543,25.5037,25.5331,30634.0
2016-08-26 15:40:00,26.01,26.03,25.99,25.99,26549.0,25.5331,25.5528,25.5135,25.5135,26549.0
2016-08-26 15:45:00,25.99,26.02,25.97,25.99,50316.0,25.5135,25.543,25.4939,25.5135,50316.0
2016-08-26 15:50:00,26.0,26.03,25.99,25.99,81037.0,25.5233,25.5528,25.5135,25.5135,81037.0
2016-08-26 15:55:00,26.0,26.03,25.99,26.02,99774.0,25.5233,25.5528,25.5135,25.543,99774.0
2016-08-29 09:30:00,26.01,26.09,26.01,26.01,11246.0,25.5331,25.6117,25.5331,25.5331,11246.0
2016-08-29 09:35:00,26.02,26.05,25.99,26.02,11765.0,25.543,25.5724,25.5135,25.543,11765.0
2016-08-29 09:40:00,26.03,26.11,26.03,26.11,12576.0,25.5528,25.6313,25.5528,25.6313,12576.0
2016-08-29 09:45:00,26.11,26.13,26.09,26.09,27253.0,25.6313,25.6509,25.6117,25.6117,27253.0
2016-08-29 09:50:00,26.1,26.13,26.09,26.09,31053.0,25.6215,25.6509,25.6117,25.6117,31053.0
2016-08-29 09:55:00,26.1,26.11,26.05,26.11,38217.0,25.6215,25.6313,25.5724,25.6313,38217.0
2016-08-29 10:00:00,26.1,26.13,26.09,26.12,36400.0,25.6215,25.6509,25.6117,25.6411,36400.0
2016-08-29 10:05:00,26.12,26.13,26.09,26.11,16896.0,25.6411,25.6509,25.6117,25.6313,16896.0
2016-08-29 10:10:00,26.11,26.16,26.11,26.13,22948.0,25.6313,25.6804,25.6313,25.6509,22948.0
2016-08-29 10:15:00,26.13,26.14,26.1,26.1,8100.0,25.6509,25.6608,25.6215,25.6215,8100.0
2016-08-29 10:20:00,26.1,26.1,26.06,26.08,7047.0,25.6215,25.6215,25.5822,25.6019,7047.0
2016-08-29 10:25:00,26.08,26.1,26.07,26.08,8740.0,25.6019,25.6215,25.592,25.6019,8740.0
2016-08-29 10:30:00,26.07,26.09,26.05,26.06,9882.0,25.592,25.6117,25.5724,25.5822,9882.0
2016-08-29 10:35:00,26.07,26.08,26.05,26.05,14007.0,25.592,25.6019,25.5724,25.5724,14007.0
2016-08-29 10:40:00,26.04,26.05,26.02,26.03,29281.0,25.5626,25.5724,25.543,25.5528,29281.0
2016-08-29 10:45:00,26.03,26.05,26.02,26.04,10474.0,25.5528,25.5724,25.543,25.5626,10474.0
2016-08-29 10:50:00,26.05,26.06,26.04,26.06,6017.0,25.5724,25.5822,25.5626,25.5822,6017.0
2016-08-29 10:55:00,26.05,26.09,26.05,26.07,15920.0,25.5724,25.6117,25.5724,25.592,15920.0
2016-08-29 11:00:00,26.07,26.08,26.07,26.07,3201.0,25.592,25.6019,25.592,25.592,3201.0
2016-08-29 11:05:00,26.08,26.1,26.07,26.1,24330.0,25.6019,25.6215,25.592,25.6215,24330.0
2016-08-29 11:10:00,26.1,26.11,26.08,26.08,14525.0,25.6215,25.6313,25.6019,25.6019,14525.0
2016-08-29 11:15:00,26.09,26.1,26.07,26.08,10000.0,25.6117,25.6215,25.592,25.6019,10000.0
2016-08-29 11:20:00,26.08,26.09,26.07,26.09,10523.0,25.6019,25.6117,25.592,25.6117,10523.0
2016-08-29 11:25:00,26.08,26.09,26.07,26.09,7700.0,25.6019,25.6117,25.592,25.6117,7700.0
2016-08-29 11:30:00,26.09,26.09,26.04,26.04,15590.0,25.6117,25.6117,25.5626,25.5626,15590.0
2016-08-29 11:35:00,26.05,26.05,26.02,26.03,14267.0,25.5724,25.5724,25.543,25.5528,14267.0
2016-08-29 11:40:00,26.04,26.06,26.03,26.05,10895.0,25.5626,25.5822,25.5528,25.5724,10895.0
2016-08-29 11:45:00,26.05,26.08,26.04,26.07,10548.0,25.5724,25.6019,25.5626,25.592,10548.0
2016-08-29 11:50:00,26.08,26.08,26.07,26.08,6324.0,25.6019,25.6019,25.592,25.6019,6324.0
2016-08-29 11:55:00,26.08,26.11,26.06,26.1,21870.0,25.6019,25.6313,25.5822,25.6215,21870.0
2016-08-29 12:00:00,26.11,26.11,26.08,26.09,7700.0,25.6313,25.6313,25.6019,25.6117,7700.0
2016-08-29 12:05:00,26.09,26.1,26.08,26.1,10700.0,25.6117,25.6215,25.6019,25.6215,10700.0
2016-08-29 12:10:00,26.11,26.12,26.11,26.12,700.0,25.6313,25.6411,25.6313,25.6411,700.0
2016-08-29 12:15:00,26.11,26.12,26.08,26.08,10100.0,25.6313,25.6411,25.6019,25.6019,10100.0
2016-08-29 12:20:00,26.09,26.1,26.08,26.1,4443.0,25.6117,25.6215,25.6019,25.6215,4443.0
2016-08-29 12:25:00,26.1,26.11,26.08,26.1,11654.0,25.6215,25.6313,25.6019,25.6215,11654.0
2016-08-29 12:30:00,26.1,26.11,26.1,26.11,3888.0,25.6215,25.6313,25.6215,25.6313,3888.0
2016-08-29 12:35:00,26.11,26.11,26.1,26.11,450.0,25.6313,25.6313,25.6215,25.6313,450.0
2016-08-29 12:40:00,26.11,26.12,26.1,26.12,8661.0,25.6313,25.6411,25.6215,25.6411,8661.0
2016-08-29 12:45:00,26.12,26.16,26.12,26.16,10129.0,25.6411,25.6804,25.6411,25.6804,10129.0
2016-08-29 12:50:00,26.16,26.17,26.16,26.16,9500.0,25.6804,25.6902,25.6804,25.6804,9500.0
2016-08-29 12:55:00,26.17,26.17,26.15,26.17,9917.0,25.6902,25.6902,25.6706,25.6902,9917.0
2016-08-29 13:00:00,26.17,26.18,26.16,26.17,10743.0,25.6902,25.7,25.6804,25.6902,10743.0
2016-08-29 13:05:00,26.17,26.18,26.16,26.18,2300.0,25.6902,25.7,25.6804,25.7,2300.0
2016-08-29 13:10:00,26.18,26.19,26.17,26.19,6970.0,25.7,25.7098,25.6902,25.7098,6970.0
2016-08-29 13:15:00,26.18,26.19,26.18,26.19,5100.0,25.7,25.7098,25.7,25.7098,5100.0
2016-08-29 13:20:00,26.19,26.2,26.18,26.19,8450.0,25.7098,25.7197,25.7,25.7098,8450.0
2016-08-29 13:25:00,26.19,26.19,26.18,26.19,14400.0,25.7098,25.7098,25.7,25.7098,14400.0
2016-08-29 13:30:00,26.19,26.19,26.18,26.18,3731.0,25.7098,25.7098,25.7,25.7,3731.0
2016-08-29 13:35:00,26.19,26.2,26.18,26.2,6400.0,25.7098,25.7197,25.7,25.7197,6400.0
2016-08-29 13:40:00,26.2,26.21,26.2,26.21,3900.0,25.7197,25.7295,25.7197,25.7295,3900.0
2016-08-29 13:45:00,26.2,26.21,26.2,26.2,1615.0,25.7197,25.7295,25.7197,25.7197,1615.0
2016-08-29 13:50:00,26.21,26.22,26.2,26.2,9052.0,25.7295,25.7393,25.7197,25.7197,9052.0
2016-08-29 13:55:00,26.2,26.22,26.2,26.2,7700.0,25.7197,25.7393,25.7197,25.7197,7700.0
2016-08-29 14:00:00,26.21,26.23,26.2,26.21,7603.0,25.7295,25.7491,25.7197,25.7295,7603.0
2016-08-29 14:05:00,26.21,26.22,26.19,26.21,30114.0,25.7295,25.7393,25.7098,25.7295,30114.0
2016-08-29 14:10:00,26.21,26.21,26.17,26.19,43515.0,25.7295,25.7295,25.6902,25.7098,43515.0
2016-08-29 14:15:00,26.19,26.2,26.19,26.2,18726.0,25.7098,25.7197,25.7098,25.7197,18726.0
2016-08-29 14:20:00,26.2,26.2,26.19,26.2,2813.0,25.7197,25.7197,25.7098,25.7197,2813.0
2016-08-29 14:25:00,26.2,26.2,26.18,26.19,12243.0,25.7197,25.7197,25.7,25.7098,12243.0
2016-08-29 14:30:00,26.2,26.21,26.2,26.2,5002.0,25.7197,25.7295,25.7197,25.7197,5002.0
2016-08-29 14:35:00,26.2,26.2,26.17,26.18,5692.0,25.7197,25.7197,25.6902,25.7,5692.0
2016-08-29 14:40:00,26.17,26.18,26.15,26.16,10123.0,25.6902,25.7,25.6706,25.6804,10123.0
2016-08-29 14:45:00,26.16,26.17,26.16,26.17,2100.0,25.6804,25.6902,25.6804,25.6902,2100.0
2016-08-29 14:50:00,26.17,26.18,26.16,26.18,3522.0,25.6902,25.7,25.6804,25.7,3522.0
2016-08-29 14:55:00,26.17,26.18,26.16,26.17,7735.0,25.6902,25.7,25.6804,25.6902,7735.0
2016-08-29 15:00:00,26.17,26.18,26.15,26.16,4500.0,25.6902,25.7,25.6706,25.6804,4500.0
2016-08-29 15:05:00,26.16,26.16,26.15,26.16,6089.0,25.6804,25.6804,25.6706,25.6804,6089.0
2016-08-29 15:10:00,26.16,26.17,26.15,26.16,5644.0,25.6804,25.6902,25.6706,25.6804,5644.0
2016-08-29 15:15:00,26.16,26.16,26.15,26.16,2902.0,25.6804,25.6804,25.6706,25.6804,2902.0
2016-08-29 15:20:00,26.16,26.17,26.13,26.13,11325.0,25.6804,25.6902,25.6509,25.6509,11325.0
2016-08-29 15:25:00,26.12,26.13,26.1,26.1,14432.0,25.6411,25.6509,25.6215,25.6215,14432.0
2016-08-29 15:30:00,26.11,26.11,26.1,26.11,4300.0,25.6313,25.6313,25.6215,25.6313,4300.0
2016-08-29 15:35:00,26.11,26.12,26.1,26.12,9008.0,25.6313,25.6411,25.6215,25.6411,9008.0
2016-08-29 15:40:00,26.12,26.13,26.1,26.12,33380.0,25.6411,25.6509,25.6215,25.6411,33380.0
2016-08-29 15:45:00,26.13,26.13,26.12,26.13,27845.0,25.6509,25.6509,25.6411,25.6509,27845.0
2016-08-29 15:50:00,26.13,26.14,26.12,26.12,134542.0,25.6509,25.6608,25.6411,25.6411,134542.0
2016-08-29 15:55:00,26.12,26.14,26.12,26.13,90115.0,25.6411,25.6608,25.6411,25.6509,90115.0
2016-08-30 09:30:00,26.19,26.19,26.07,26.15,13297.0,25.7098,25.7098,25.592,25.6706,13297.0
2016-08-30 09:35:00,26.18,26.21,26.17,26.17,26038.0,25.7,25.7295,25.6902,25.6902,26038.0
2016-08-30 09:40:00,26.17,26.2,26.15,26.18,13084.0,25.6902,25.7197,25.6706,25.7,13084.0
2016-08-30 09:45:00,26.18,26.2,26.15,26.16,13335.0,25.7,25.7197,25.6706,25.6804,13335.0
2016-08-30 09:50:00,26.16,26.18,26.13,26.13,16401.0,25.6804,25.7,25.6509,25.6509,16401.0
2016-08-30 09:55:00,26.14,26.15,26.1,26.12,12179.0,25.6608,25.6706,25.6215,25.6411,12179.0
2016-08-30 10:00:00,26.12,26.12,26.06,26.1,15271.0,25.6411,25.6411,25.5822,25.6215,15271.0
2016-08-30 10:05:00,26.11,26.12,26.07,26.08,15645.0,25.6313,25.6411,25.592,25.6019,15645.0
2016-08-30 10:10:00,26.09,26.11,26.08,26.1,10094.0,25.6117,25.6313,25.6019,25.6215,10094.0
2016-08-30 10:15:00,26.09,26.1,26.03,26.03,22747.0,25.6117,25.6215,25.5528,25.5528,22747.0
2016-08-30 10:20:00,26.03,26.07,26.02,26.05,12500.0,25.5528,25.592,25.543,25.5724,12500.0
2016-08-30 10:25:00,26.05,26.06,26.03,26.05,9787.0,25.5724,25.5822,25.5528,25.5724,9787.0
2016-08-30 10:30:00,26.04,26.05,26.0,26.01,13371.0,25.5626,25.5724,25.5233,25.5331,13371.0
2016-08-30 10:35:00,26.01,26.03,25.98,26.0,14088.0,25.5331,25.5528,25.5037,25.5233,14088.0
2016-08-30 10:40:00,26.0,26.02,25.99,26.01,6500.0,25.5233,25.543,25.5135,25.5331,6500.0
2016-08-30 10:45:00,26.01,26.03,26.0,26.03,14000.0,25.5331,25.5528,25.5233,25.5528,14000.0
2016-08-30 10:50:00,26.02,26.02,25.97,25.99,18982.0,25.543,25.543,25.4939,25.5135,18982.0
2016-08-30 10:55:00,25.99,26.02,25.98,26.0,12935.0,25.5135,25.543,25.5037,25.5233,12935.0
2016-08-30 11:00:00,25.99,26.03,25.99,26.02,11270.0,25.5135,25.5528,25.5135,25.543,11270.0
2016-08-30 11:05:00,26.03,26.04,26.01,26.01,12366.0,25.5528,25.5626,25.5331,25.5331,12366.0
2016-08-30 11:10:00,26.01,26.02,26.0,26.01,3505.0,25.5331,25.543,25.5233,25.5331,3505.0
2016-08-30 11:15:00,26.01,26.03,26.01,26.03,17710.0,25.5331,25.5528,25.5331,25.5528,17710.0
2016-08-30 11:20:00,26.03,26.03,26.0,26.01,9020.0,25.5528,25.5528,25.5233,25.5331,9020.0
2016-08-30 11:25:00,26.01,26.02,26.0,26.02,8509.0,25.5331,25.543,25.5233,25.543,8509.0
2016-08-30 11:30:00,26.02,26.03,25.98,25.99,18209.0,25.543,25.5528,25.5037,25.5135,18209.0
2016-08-30 11:35:00,25.98,26.01,25.98,26.01,8668.0,25.5037,25.5331,25.5037,25.5331,8668.0
2016-08-30 11:40:00,26.01,26.03,26.0,26.03,16443.0,25.5331,25.5528,25.5233,25.5528,16443.0
2016-08-30 11:45:00,26.02,26.05,26.0,26.03,31861.0,25.543,25.5724,25.5233,25.5528,31861.0
2016-08-30 11:50:00,26.04,26.06,26.03,26.05,8498.0,25.5626,25.5822,25.5528,25.5724,8498.0
2016-08-30 11:55:00,26.05,26.06,26.03,26.05,8593.0,25.5724,25.5822,25.5528,25.5724,8593.0
2016-08-30 12:00:00,26.05,26.08,26.05,26.08,7415.0,25.5724,25.6019,25.5724,25.6019,7415.0
2016-08-30 12:05:00,26.08,26.08,26.06,26.06,10663.0,25.6019,25.6019,25.5822,25.5822,10663.0
2016-08-30 12:10:00,26.06,26.07,26.05,26.07,8105.0,25.5822,25.592,25.5724,25.592,8105.0
2016-08-30 12:15:00,26.06,26.07,26.05,26.06,8256.0,25.5822,25.592,25.5724,25.5822,8256.0
2016-08-30 12:20:00,26.07,26.08,26.06,26.07,7037.0,25.592,25.6019,25.5822,25.592,7037.0
2016-08-30 12:25:00,26.06,26.08,26.05,26.07,12867.0,25.5822,25.6019,25.5724,25.592,12867.0
2016-08-30 12:30:00,26.06,26.07,26.06,26.06,7470.0,25.5822,25.592,25.5822,25.5822,7470.0
2016-08-30 12:35:00,26.06,26.07,26.04,26.05,24725.0,25.5822,25.592,25.5626,25.5724,24725.0
2016-08-30 12:40:00,26.05,26.07,26.04,26.05,17073.0,25.5724,25.592,25.5626,25.5724,17073.0
2016-08-30 12:45:00,26.05,26.06,26.04,26.06,3704.0,25.5724,25.5822,25.5626,25.5822,3704.0
2016-08-30 12:50:00,26.06,26.06,26.05,26.05,5900.0,25.5822,25.5822,25.5724,25.5724,5900.0
2016-08-30 12:55:00,26.05,26.06,26.05,26.06,2200.0,25.5724,25.5822,25.5724,25.5822,2200.0
2016-08-30 13:00:00,26.05,26.05,26.03,26.04,5980.0,25.5724,25.5724,25.5528,25.5626,5980.0
2016-08-30 13:05:00,26.04,26.06,26.04,26.05,11662.0,25.5626,25.5822,25.5626,25.5724,11662.0
2016-08-30 13:10:00,26.05,26.05,26.03,26.04,5758.0,25.5724,25.5724,25.5528,25.5626,5758.0
2016-08-30 13:15:00,26.04,26.05,26.04,26.04,3700.0,25.5626,25.5724,25.5626,25.5626,3700.0
2016-08-30 13:20:00,26.04,26.06,26.03,26.06,10089.0,25.5626,25.5822,25.5528,25.5822,10089.0
2016-08-30 13:25:00,26.06,26.06,26.05,26.06,2300.0,25.5822,25.5822,25.5724,25.5822,2300.0
2016-08-30 13:30:00,26.06,26.08,26.06,26.08,4922.0,25.5822,25.6019,25.5822,25.6019,4922.0
2016-08-30 13:35:00,26.07,26.08,26.06,26.06,10900.0,25.592,25.6019,25.5822,25.5822,10900.0
2016-08-30 13:40:00,26.07,26.07,26.04,26.04,12288.0,25.592,25.592,25.5626,25.5626,12288.0
2016-08-30 13:45:00,26.04,26.06,26.04,26.06,8454.0,25.5626,25.5822,25.5626,25.5822,8454.0
2016-08-30 13:50:00,26.05,26.06,26.04,26.05,9835.0,25.5724,25.5822,25.5626,25.5724,9835.0
2016-08-30 13:55:00,26.05,26.05,26.03,26.04,8005.0,25.5724,25.5724,25.5528,25.5626,8005.0
2016-08-30 14:00:00,26.04,26.04,26.01,26.02,13375.0,25.5626,25.5626,25.5331,25.543,13375.0
2016-08-30 14:05:00,26.02,26.03,26.01,26.01,7500.0,25.543,25.5528,25.5331,25.5331,7500.0
2016-08-30 14:10:00,26.01,26.01,25.99,26.0,6400.0,25.5331,25.5331,25.5135,25.5233,6400.0
2016-08-30 14:15:00,26.0,26.0,25.96,25.96,13356.0,25.5233,25.5233,25.4841,25.4841,13356.0
2016-08-30 14:20:00,25.96,25.98,25.95,25.98,9377.0,25.4841,25.5037,25.4742,25.5037,9377.0
2016-08-30 14:25:00,25.97,25.98,25.97,25.97,4119.0,25.4939,25.5037,25.4939,25.4939,4119.0
2016-08-30 14:30:00,25.97,25.97,25.96,25.96,9786.0,25.4939,25.4939,25.4841,25.4841,9786.0
2016-08-30 14:35:00,25.97,26.01,25.97,25.99,12767.0,25.4939,25.5331,25.4939,25.5135,12767.0
2016-08-30 14:40:00,25.99,26.0,25.92,25.94,128335.0,25.5135,25.5233,25.4448,25.4644,128335.0
2016-08-30 14:45:00,25.94,25.95,25.91,25.92,23172.0,25.4644,25.4742,25.435,25.4448,23172.0
2016-08-30 14:50:00,25.93,25.94,25.91,25.92,16512.0,25.4546,25.4644,25.435,25.4448,16512.0
2016-08-30 14:55:00,25.92,25.92,25.88,25.9,22316.0,25.4448,25.4448,25.4055,25.4252,22316.0
2016-08-30 15:00:00,25.9,25.9,25.87,25.88,15891.0,25.4252,25.4252,25.3957,25.4055,15891.0
2016-08-30 15:05:00,25.89,25.92,25.88,25.92,14026.0,25.4153,25.4448,25.4055,25.4448,14026.0
2016-08-30 15:10:00,25.91,25.92,25.9,25.92,5652.0,25.435,25.4448,25.4252,25.4448,5652.0
2016-08-30 15:15:00,25.92,25.92,25.91,25.92,5395.0,25.4448,25.4448,25.435,25.4448,5395.0
2016-08-30 15:20:00,25.92,25.92,25.9,25.91,11965.0,25.4448,25.4448,25.4252,25.435,11965.0
2016-08-30 15:25:00,25.9,25.93,25.9,25.92,19540.0,25.4252,25.4546,25.4252,25.4448,19540.0
2016-08-30 15:30:00,25.92,25.93,25.91,25.93,17954.0,25.4448,25.4546,25.435,25.4546,17954.0
2016-08-30 15:35:00,25.93,25.96,25.92,25.96,10124.0,25.4546,25.4841,25.4448,25.4841,10124.0
2016-08-30 15:40:00,25.96,25.96,25.95,25.95,16900.0,25.4841,25.4841,25.4742,25.4742,16900.0
2016-08-30 15:45:00,25.96,25.96,25.95,25.96,18686.0,25.4841,25.4841,25.4742,25.4841,18686.0
2016-08-30 15:50:00,25.96,25.97,25.95,25.96,44874.0,25.4841,25.4939,25.4742,25.4841,44874.0
2016-08-30 15:55:00,25.96,25.96,25.93,25.95,46618.0,25.4841,25.4841,25.4546,25.4742,46618.0
2016-08-31 09:30:00,25.83,25.83,25.76,25.77,17538.0,25.3564,25.3564,25.2877,25.2975,17538.0
2016-08-31 09:35:00,25.76,25.9,25.76,25.81,27099.0,25.2877,25.4252,25.2877,25.3368,27099.0
2016-08-31 09:40:00,25.84,25.87,25.79,25.79,12919.0,25.3663,25.3957,25.3172,25.3172,12919.0
2016-08-31 09:45:00,25.8,25.83,25.77,25.82,15751.0,25.327,25.3564,25.2975,25.3466,15751.0
2016-08-31 09:50:00,25.83,25.86,25.82,25.84,12610.0,25.3564,25.3859,25.3466,25.3663,12610.0
2016-08-31 09:55:00,25.84,25.86,25.83,25.84,8480.0,25.3663,25.3859,25.3564,25.3663,8480.0
2016-08-31 10:00:00,25.84,25.86,25.82,25.85,13479.0,25.3663,25.3859,25.3466,25.3761,13479.0
2016-08-31 10:05:00,25.86,25.89,25.86,25.89,10096.0,25.3859,25.4153,25.3859,25.4153,10096.0
2016-08-31 10:10:00,25.88,25.89,25.84,25.86,6741.0,25.4055,25.4153,25.3663,25.3859,6741.0
2016-08-31 10:15:00,25.87,25.87,25.82,25.83,2909.0,25.3957,25.3957,25.3466,25.3564,2909.0
2016-08-31 10:20:00,25.82,25.84,25.79,25.82,39050.0,25.3466,25.3663,25.3172,25.3466,39050.0
2016-08-31 10:25:00,25.82,25.82,25.77,25.78,9311.0,25.3466,25.3466,25.2975,25.3074,9311.0
2016-08-31 10:30:00,25.78,25.78,25.69,25.69,14352.0,25.3074,25.3074,25.219,25.219,14352.0
2016-08-31 10:35:00,25.7,25.71,25.67,25.7,24915.0,25.2288,25.2386,25.1994,25.2288,24915.0
2016-08-31 10:40:00,25.69,25.69,25.65,25.68,14849.0,25.219,25.219,25.1797,25.2092,14849.0
2016-08-31 10:45:00,25.68,25.69,25.66,25.68,12100.0,25.2092,25.219,25.1896,25.2092,12100.0
2016-08-31 10:50:00,25.68,25.69,25.66,25.68,16364.0,25.2092,25.219,25.1896,25.2092,16364.0
2016-08-31 10:55:00,25.68,25.68,25.63,25.64,27309.0,25.2092,25.2092,25.1601,25.1699,27309.0
2016-08-31 11:00:00,25.65,25.65,25.63,25.65,18478.0,25.1797,25.1797,25.1601,25.1797,18478.0
2016-08-31 11:05:00,25.64,25.65,25.6,25.63,28624.0,25.1699,25.1797,25.1307,25.1601,28624.0
2016-08-31 11:10:00,25.63,25.65,25.59,25.65,16041.0,25.1601,25.1797,25.1208,25.1797,16041.0
2016-08-31 11:15:00,25.65,25.69,25.64,25.69,14360.0,25.1797,25.219,25.1699,25.219,14360.0
2016-08-31 11:20:00,25.69,25.69,25.66,25.67,11500.0,25.219,25.219,25.1896,25.1994,11500.0
2016-08-31 11:25:00,25.68,25.71,25.68,25.71,37562.0,25.2092,25.2386,25.2092,25.2386,37562.0
2016-08-31 11:30:00,25.71,25.73,25.68,25.7,27470.0,25.2386,25.2583,25.2092,25.2288,27470.0
2016-08-31 11:35:00,25.7,25.7,25.66,25.68,14615.0,25.2288,25.2288,25.1896,25.2092,14615.0
2016-08-31 11:40:00,25.68,25.7,25.66,25.69,11840.0,25.2092,25.2288,25.1896,25.219,11840.0
2016-08-31 11:45:00,25.69,25.72,25.69,25.71,7550.0,25.219,25.2485,25.219,25.2386,7550.0
2016-08-31 11:50:00,25.71,25.73,25.71,25.73,9193.0,25.2386,25.2583,25.2386,25.2583,9193.0
2016-08-31 11:55:00,25.73,25.74,25.71,25.72,15127.0,25.2583,25.2681,25.2386,25.2485,15127.0
2016-08-31 12:00:00,25.71,25.72,25.68,25.7,20767.0,25.2386,25.2485,25.2092,25.2288,20767.0
2016-08-31 12:05:00,25.69,25.7,25.68,25.7,4302.0,25.219,25.2288,25.2092,25.2288,4302.0
2016-08-31 12:10:00,25.7,25.7,25.69,25.7,1200.0,25.2288,25.2288,25.219,25.2288,1200.0
2016-08-31 12:15:00,25.69,25.7,25.64,25.64,19132.0,25.219,25.2288,25.1699,25.1699,19132.0
2016-08-31 12:20:00,25.64,25.66,25.63,25.65,10264.0,25.1699,25.1896,25.1601,25.1797,10264.0
2016-08-31 12:25:00,25.66,25.68,25.65,25.67,7250.0,25.1896,25.2092,25.1797,25.1994,7250.0
2016-08-31 12:30:00,25.67,25.68,25.61,25.64,8341.0,25.1994,25.2092,25.1405,25.1699,8341.0
2016-08-31 12:35:00,25.64,25.7,25.64,25.7,9328.0,25.1699,25.2288,25.1699,25.2288,9328.0
2016-08-31 12:40:00,25.7,25.71,25.67,25.68,7532.0,25.2288,25.2386,25.1994,25.2092,7532.0
2016-08-31 12:45:00,25.69,25.71,25.68,25.69,9618.0,25.219,25.2386,25.2092,25.219,9618.0
2016-08-31 12:50:00,25.7,25.7,25.66,25.67,6500.0,25.2288,25.2288,25.1896,25.1994,6500.0
2016-08-31 12:55:00,25.67,25.69,25.66,25.66,7207.0,25.1994,25.219,25.1896,25.1896,7207.0
2016-08-31 13:00:00,25.66,25.67,25.65,25.66,3618.0,25.1896,25.1994,25.1797,25.1896,3618.0
2016-08-31 13:05:00,25.66,25.66,25.63,25.63,7502.0,25.1896,25.1896,25.1601,25.1601,7502.0
2016-08-31 13:10:00,25.63,25.63,25.6,25.61,3928.0,25.1601,25.1601,25.1307,25.1405,3928.0
2016-08-31 13:15:00,25.6,25.61,25.59,25.6,4755.0,25.1307,25.1405,25.1208,25.1307,4755.0
2016-08-31 13:20:00,25.6,25.61,25.59,25.6,13603.0,25.1307,25.1405,25.1208,25.1307,13603.0
2016-08-31 13:25:00,25.61,25.61,25.58,25.6,6322.0,25.1405,25.1405,25.111,25.1307,6322.0
2016-08-31 13:30:00,25.6,25.61,25.58,25.59,6041.0,25.1307,25.1405,25.111,25.1208,6041.0
2016-08-31 13:35:00,25.59,25.59,25.58,25.59,13603.0,25.1208,25.1208,25.111,25.1208,13603.0
2016-08-31 13:40:00,25.59,25.62,25.58,25.62,11089.0,25.1208,25.1503,25.111,25.1503,11089.0
2016-08-31 13:45:00,25.62,25.63,25.61,25.63,33034.0,25.1503,25.1601,25.1405,25.1601,33034.0
2016-08-31 13:50:00,25.63,25.63,25.61,25.61,10410.0,25.1601,25.1601,25.1405,25.1405,10410.0
2016-08-31 13:55:00,25.61,25.62,25.59,25.6,11700.0,25.1405,25.1503,25.1208,25.1307,11700.0
2016-08-31 14:00:00,25.6,25.63,25.6,25.63,8798.0,25.1307,25.1601,25.1307,25.1601,8798.0
2016-08-31 14:05:00,25.63,25.73,25.63,25.73,17900.0,25.1601,25.2583,25.1601,25.2583,17900.0
2016-08-31 14:10:00,25.73,25.74,25.71,25.74,10400.0,25.2583,25.2681,25.2386,25.2681,10400.0
2016-08-31 14:15:00,25.74,25.74,25.71,25.73,9940.0,25.2681,25.2681,25.2386,25.2583,9940.0
2016-08-31 14:20:00,25.73,25.73,25.72,25.73,3800.0,25.2583,25.2583,25.2485,25.2583,3800.0
2016-08-31 14:25:00,25.73,25.75,25.73,25.75,7684.0,25.2583,25.2779,25.2583,25.2779,7684.0
2016-08-31 14:30:00,25.75,25.75,25.71,25.72,10250.0,25.2779,25.2779,25.2386,25.2485,10250.0
2016-08-31 14:35:00,25.72,25.72,25.71,25.72,7294.0,25.2485,25.2485,25.2386,25.2485,7294.0
2016-08-31 14:40:00,25.72,25.72,25.7,25.71,13232.0,25.2485,25.2485,25.2288,25.2386,13232.0
2016-08-31 14:45:00,25.71,25.71,25.69,25.71,12612.0,25.2386,25.2386,25.219,25.2386,12612.0
2016-08-31 14:50:00,25.71,25.71,25.69,25.71,11976.0,25.2386,25.2386,25.219,25.2386,11976.0
2016-08-31 14:55:00,25.71,25.72,25.69,25.69,11799.0,25.2386,25.2485,25.219,25.219,11799.0
2016-08-31 15:00:00,25.69,25.73,25.68,25.73,12847.0,25.219,25.2583,25.2092,25.2583,12847.0
2016-08-31 15:05:00,25.73,25.73,25.72,25.73,5400.0,25.2583,25.2583,25.2485,25.2583,5400.0
2016-08-31 15:10:00,25.73,25.74,25.72,25.74,6849.0,25.2583,25.2681,25.2485,25.2681,6849.0
2016-08-31 15:15:00,25.74,25.75,25.73,25.74,15302.0,25.2681,25.2779,25.2583,25.2681,15302.0
2016-08-31 15:20:00,25.75,25.77,25.73,25.77,23033.0,25.2779,25.2975,25.2583,25.2975,23033.0
2016-08-31 15:25:00,25.77,25.78,25.74,25.77,31116.0,25.2975,25.3074,25.2681,25.2975,31116.0
2016-08-31 15:30:00,25.77,25.77,25.74,25.76,13794.0,25.2975,25.2975,25.2681,25.2877,13794.0
2016-08-31 15:35:00,25.76,25.77,25.76,25.77,22137.0,25.2877,25.2975,25.2877,25.2975,22137.0
2016-08-31 15:40:00,25.77,25.78,25.76,25.78,26709.0,25.2975,25.3074,25.2877,25.3074,26709.0
2016-08-31 15:45:00,25.77,25.78,25.71,25.72,39172.0,25.2975,25.3074,25.2386,25.2485,39172.0
2016-08-31 15:50:00,25.72,25.72,25.71,25.72,37242.0,25.2485,25.2485,25.2386,25.2485,37242.0
2016-08-31 15:55:00,25.71,25.74,25.69,25.72,184476.0,25.2386,25.2681,25.219,25.2485,184476.0
2016-09-01 09:30:00,25.67,25.69,25.6,25.64,19394.0,25.1994,25.219,25.1307,25.1699,19394.0
2016-09-01 09:35:00,25.65,25.74,25.65,25.7,11172.0,25.1797,25.2681,25.1797,25.2288,11172.0
2016-09-01 09:40:00,25.69,25.74,25.68,25.69,13370.0,25.219,25.2681,25.2092,25.219,13370.0
2016-09-01 09:45:00,25.7,25.7,25.65,25.65,6380.0,25.2288,25.2288,25.1797,25.1797,6380.0
2016-09-01 09:50:00,25.66,25.67,25.59,25.59,8100.0,25.1896,25.1994,25.1208,25.1208,8100.0
2016-09-01 09:55:00,25.6,25.64,25.57,25.57,11874.0,25.1307,25.1699,25.1012,25.1012,11874.0
2016-09-01 10:00:00,25.56,25.62,25.51,25.62,35081.0,25.0914,25.1503,25.0423,25.1503,35081.0
2016-09-01 10:05:00,25.61,25.63,25.57,25.62,16380.0,25.1405,25.1601,25.1012,25.1503,16380.0
2016-09-01 10:10:00,25.62,25.63,25.57,25.6,13026.0,25.1503,25.1601,25.1012,25.1307,13026.0
2016-09-01 10:15:00,25.61,25.61,25.52,25.53,14901.0,25.1405,25.1405,25.0521,25.0619,14901.0
2016-09-01 10:20:00,25.52,25.52,25.47,25.48,16201.0,25.0521,25.0521,25.003,25.0129,16201.0
2016-09-01 10:25:00,25.49,25.51,25.42,25.42,14420.0,25.0227,25.0423,24.954,24.954,14420.0
2016-09-01 10:30:00,25.41,25.41,25.34,25.35,14700.0,24.9441,24.9441,24.8754,24.8852,14700.0
2016-09-01 10:35:00,25.35,25.35,25.28,25.28,13087.0,24.8852,24.8852,24.8165,24.8165,13087.0
2016-09-01 10:40:00,25.28,25.3,25.25,25.25,34289.0,24.8165,24.8362,24.7871,24.7871,34289.0
2016-09-01 10:45:00,25.25,25.26,25.22,25.22,12469.0,24.7871,24.7969,24.7576,24.7576,12469.0
2016-09-01 10:50:00,25.23,25.28,25.22,25.27,7514.0,24.7674,24.8165,24.7576,24.8067,7514.0
2016-09-01 10:55:00,25.28,25.31,25.27,25.3,14615.0,24.8165,24.846,24.8067,24.8362,14615.0
2016-09-01 11:00:00,25.29,25.29,25.22,25.27,19635.0,24.8263,24.8263,24.7576,24.8067,19635.0
2016-09-01 11:05:00,25.27,25.28,25.26,25.28,6200.0,24.8067,24.8165,24.7969,24.8165,6200.0
2016-09-01 11:10:00,25.28,25.31,25.27,25.31,9740.0,24.8165,24.846,24.8067,24.846,9740.0
2016-09-01 11:15:00,25.31,25.33,25.3,25.33,8908.0,24.846,24.8656,24.8362,24.8656,8908.0
2016-09-01 11:20:00,25.33,25.38,25.32,25.38,29021.0,24.8656,24.9147,24.8558,24.9147,29021.0
2016-09-01 11:25:00,25.38,25.42,25.38,25.42,9270.0,24.9147,24.954,24.9147,24.954,9270.0
2016-09-01 11:30:00,25.41,25.43,25.4,25.43,5900.0,24.9441,24.9638,24.9343,24.9638,5900.0
2016-09-01 11:35:00,25.43,25.45,25.4,25.41,13000.0,24.9638,24.9834,24.9343,24.9441,13000.0
2016-09-01 11:40:00,25.41,25.42,25.37,25.4,29051.0,24.9441,24.954,24.9049,24.9343,29051.0
2016-09-01 11:45:00,25.4,25.42,25.38,25.39,11382.0,24.9343,24.954,24.9147,24.9245,11382.0
2016-09-01 11:50:00,25.37,25.38,25.36,25.38,6978.0,24.9049,24.9147,24.8951,24.9147,6978.0
2016-09-01 11:55:00,25.38,25.41,25.37,25.41,5204.0,24.9147,24.9441,24.9049,24.9441,5204.0
2016-09-01 12:00:00,25.41,25.43,25.39,25.43,6913.0,24.9441,24.9638,24.9245,24.9638,6913.0
2016-09-01 12:05:00,25.43,25.44,25.42,25.44,8400.0,24.9638,24.9736,24.954,24.9736,8400.0
2016-09-01 12:10:00,25.44,25.47,25.42,25.47,8251.0,24.9736,25.003,24.954,25.003,8251.0
2016-09-01 12:15:00,25.48,25.52,25.47,25.51,11492.0,25.0129,25.0521,25.003,25.0423,11492.0
2016-09-01 12:20:00,25.51,25.57,25.49,25.56,13922.0,25.0423,25.1012,25.0227,25.0914,13922.0
2016-09-01 12:25:00,25.57,25.6,25.57,25.59,7792.0,25.1012,25.1307,25.1012,25.1208,7792.0
2016-09-01 12:30:00,25.59,25.61,25.58,25.58,20958.0,25.1208,25.1405,25.111,25.111,20958.0
2016-09-01 12:35:00,25.58,25.58,25.56,25.57,8043.0,25.111,25.111,25.0914,25.1012,8043.0
2016-09-01 12:40:00,25.57,25.59,25.57,25.58,5017.0,25.1012,25.1208,25.1012,25.111,5017.0
2016-09-01 12:45:00,25.58,25.59,25.57,25.59,6008.0,25.111,25.1208,25.1012,25.1208,6008.0
2016-09-01 12:50:00,25.59,25.6,25.57,25.59,11001.0,25.1208,25.1307,25.1012,25.1208,11001.0
2016-09-01 12:55:00,25.59,25.59,25.57,25.57,9253.0,25.1208,25.1208,25.1012,25.1012,9253.0
2016-09-01 13:00:00,25.58,25.59,25.58,25.59,5859.0,25.111,25.1208,25.111,25.1208,5859.0
2016-09-01 13:05:00,25.58,25.6,25.58,25.58,13768.0,25.111,25.1307,25.111,25.111,13768.0
2016-09-01 13:10:00,25.58,25.58,25.56,25.57,3766.0,25.111,25.111,25.0914,25.1012,3766.0
2016-09-01 13:15:00,25.57,25.59,25.57,25.58,9143.0,25.1012,25.1208,25.1012,25.111,9143.0
2016-09-01 13:20:00,25.58,25.59,25.57,25.59,25491.0,25.111,25.1208,25.1012,25.1208,25491.0
2016-09-01 13:25:00,25.58,25.59,25.57,25.58,4214.0,25.111,25.1208,25.1012,25.111,4214.0
2016-09-01 13:30:00,25.58,25.6,25.58,25.6,26229.0,25.111,25.1307,25.111,25.1307,26229.0
2016-09-01 13:35:00,25.6,25.6,25.58,25.58,20684.0,25.1307,25.1307,25.111,25.111,20684.0
2016-09-01 13:40:00,25.58,25.61,25.57,25.6,41350.0,25.111,25.1405,25.1012,25.1307,41350.0
2016-09-01 13:45:00,25.59,25.62,25.59,25.61,29568.0,25.1208,25.1503,25.1208,25.1405,29568.0
2016-09-01 13:50:00,25.62,25.62,25.58,25.58,31253.0,25.1503,25.1503,25.111,25.111,31253.0
2016-09-01 13:55:00,25.59,25.59,25.57,25.58,6162.0,25.1208,25.1208,25.1012,25.111,6162.0
2016-09-01 14:00:00,25.58,25.58,25.56,25.57,36174.0,25.111,25.111,25.0914,25.1012,36174.0
2016-09-01 14:05:00,25.57,25.59,25.56,25.59,13835.0,25.1012,25.1208,25.0914,25.1208,13835.0
2016-09-01 14:10:00,25.59,25.6,25.56,25.6,10809.0,25.1208,25.1307,25.0914,25.1307,10809.0
2016-09-01 14:15:00,25.6,25.61,25.59,25.6,10900.0,25.1307,25.1405,25.1208,25.1307,10900.0
2016-09-01 14:20:00,25.6,25.61,25.58,25.6,11674.0,25.1307,25.1405,25.111,25.1307,11674.0
2016-09-01 14:25:00,25.6,25.61,25.6,25.6,27346.0,25.1307,25.1405,25.1307,25.1307,27346.0
2016-09-01 14:30:00,25.59,25.61,25.58,25.58,10880.0,25.1208,25.1405,25.111,25.111,10880.0
2016-09-01 14:35:00,25.58,25.6,25.57,25.58,14226.0,25.111,25.1307,25.1012,25.111,14226.0
2016-09-01 14:40:00,25.59,25.6,25.59,25.59,8167.0,25.1208,25.1307,25.1208,25.1208,8167.0
2016-09-01 14:45:00,25.6,25.62,25.59,25.61,17275.0,25.1307,25.1503,25.1208,25.1405,17275.0
2016-09-01 14:50:00,25.61,25.61,25.59,25.61,8539.0,25.1405,25.1405,25.1208,25.1405,8539.0
2016-09-01 14:55:00,25.61,25.63,25.61,25.62,9200.0,25.1405,25.1601,25.1405,25.1503,9200.0
2016-09-01 15:00:00,25.63,25.63,25.58,25.59,26756.0,25.1601,25.1601,25.111,25.1208,26756.0
2016-09-01 15:05:00,25.58,25.61,25.57,25.61,43682.0,25.111,25.1405,25.1012,25.1405,43682.0
2016-09-01 15:10:00,25.61,25.62,25.6,25.62,28422.0,25.1405,25.1503,25.1307,25.1503,28422.0
2016-09-01 15:15:00,25.62,25.64,25.61,25.64,18197.0,25.1503,25.1699,25.1405,25.1699,18197.0
2016-09-01 15:20:00,25.65,25.69,25.64,25.68,32991.0,25.1797,25.219,25.1699,25.2092,32991.0
2016-09-01 15:25:00,25.68,25.69,25.66,25.67,24689.0,25.2092,25.219,25.1896,25.1994,24689.0
2016-09-01 15:30:00,25.67,25.67,25.65,25.66,29641.0,25.1994,25.1994,25.1797,25.1896,29641.0
2016-09-01 15:35:00,25.67,25.67,25.64,25.67,26476.0,25.1994,25.1994,25.1699,25.1994,26476.0
2016-09-01 15:40:00,25.67,25.72,25.67,25.72,13841.0,25.1994,25.2485,25.1994,25.2485,13841.0
2016-09-01 15:45:00,25.72,25.73,25.7,25.71,26031.0,25.2485,25.2583,25.2288,25.2386,26031.0
2016-09-01 15:50:00,25.71,25.73,25.7,25.73,29090.0,25.2386,25.2583,25.2288,25.2583,29090.0
2016-09-01 15:55:00,25.73,25.76,25.72,25.74,163123.0,25.2583,25.2877,25.2485,25.2681,163123.0
2016-09-02 09:30:00,25.94,25.99,25.89,25.89,27895.0,25.4644,25.5135,25.4153,25.4153,27895.0
2016-09-02 09:35:00,25.94,25.97,25.8,25.87,13393.0,25.4644,25.4939,25.327,25.3957,13393.0
2016-09-02 09:40:00,25.89,26.04,25.87,26.02,79154.0,25.4153,25.5626,25.3957,25.543,79154.0
2016-09-02 09:45:00,26.03,26.06,25.97,25.98,17203.0,25.5528,25.5822,25.4939,25.5037,17203.0
2016-09-02 09:50:00,25.97,26.01,25.96,26.01,10300.0,25.4939,25.5331,25.4841,25.5331,10300.0
2016-09-02 09:55:00,26.01,26.01,25.98,25.98,7350.0,25.5331,25.5331,25.5037,25.5037,7350.0
2016-09-02 10:00:00,25.97,26.03,25.97,26.0,11655.0,25.4939,25.5528,25.4939,25.5233,11655.0
2016-09-02 10:05:00,26.0,26.03,25.96,25.96,23123.0,25.5233,25.5528,25.4841,25.4841,23123.0
2016-09-02 10:10:00,25.97,25.98,25.9,25.9,17187.0,25.4939,25.5037,25.4252,25.4252,17187.0
2016-09-02 10:15:00,25.89,25.92,25.88,25.89,38200.0,25.4153,25.4448,25.4055,25.4153,38200.0
2016-09-02 10:20:00,25.88,25.9,25.85,25.87,11508.0,25.4055,25.4252,25.3761,25.3957,11508.0
2016-09-02 10:25:00,25.88,25.9,25.85,25.89,9640.0,25.4055,25.4252,25.3761,25.4153,9640.0
2016-09-02 10:30:00,25.89,25.93,25.88,25.9,54509.0,25.4153,25.4546,25.4055,25.4252,54509.0
2016-09-02 10:35:00,25.91,25.92,25.89,25.89,30531.0,25.435,25.4448,25.4153,25.4153,30531.0
2016-09-02 10:40:00,25.89,25.89,25.87,25.89,11330.0,25.4153,25.4153,25.3957,25.4153,11330.0
2016-09-02 10:45:00,25.89,25.91,25.89,25.89,7199.0,25.4153,25.435,25.4153,25.4153,7199.0
2016-09-02 10:50:00,25.89,25.9,25.88,25.89,7896.0,25.4153,25.4252,25.4055,25.4153,7896.0
2016-09-02 10:55:00,25.9,25.91,25.88,25.89,64763.0,25.4252,25.435,25.4055,25.4153,64763.0
2016-09-02 11:00:00,25.9,25.94,25.9,25.94,4325.0,25.4252,25.4644,25.4252,25.4644,4325.0
2016-09-02 11:05:00,25.94,25.95,25.92,25.95,7104.0,25.4644,25.4742,25.4448,25.4742,7104.0
2016-09-02 11:10:00,25.96,25.97,25.94,25.95,8217.0,25.4841,25.4939,25.4644,25.4742,8217.0
2016-09-02 11:15:00,25.95,25.98,25.95,25.97,6855.0,25.4742,25.5037,25.4742,25.4939,6855.0
2016-09-02 11:20:00,25.97,25.98,25.96,25.98,5949.0,25.4939,25.5037,25.4841,25.5037,5949.0
2016-09-02 11:25:00,25.98,25.99,25.96,25.98,10834.0,25.5037,25.5135,25.4841,25.5037,10834.0
2016-09-02 11:30:00,25.98,25.99,25.96,25.97,20155.0,25.5037,25.5135,25.4841,25.4939,20155.0
2016-09-02 11:35:00,25.97,26.01,25.97,26.01,47558.0,25.4939,25.5331,25.4939,25.5331,47558.0
2016-09-02 11:40:00,26.01,26.07,26.01,26.07,6200.0,25.5331,25.592,25.5331,25.592,6200.0
2016-09-02 11:45:00,26.07,26.08,26.06,26.07,5171.0,25.592,25.6019,25.5822,25.592,5171.0
2016-09-02 11:50:00,26.07,26.1,26.02,26.1,40125.0,25.592,25.6215,25.543,25.6215,40125.0
2016-09-02 11:55:00,26.09,26.12,26.09,26.12,7750.0,25.6117,25.6411,25.6117,25.6411,7750.0
2016-09-02 12:00:00,26.12,26.13,26.05,26.1,53285.0,25.6411,25.6509,25.5724,25.6215,53285.0
2016-09-02 12:05:00,26.1,26.12,26.09,26.1,15567.0,25.6215,25.6411,25.6117,25.6215,15567.0
2016-09-02 12:10:00,26.09,26.1,26.08,26.1,4658.0,25.6117,25.6215,25.6019,25.6215,4658.0
2016-09-02 12:15:00,26.1,26.1,26.05,26.06,12488.0,25.6215,25.6215,25.5724,25.5822,12488.0
2016-09-02 12:20:00,26.06,26.08,26.04,26.05,20825.0,25.5822,25.6019,25.5626,25.5724,20825.0
2016-09-02 12:25:00,26.05,26.08,26.05,26.07,3222.0,25.5724,25.6019,25.5724,25.592,3222.0
2016-09-02 12:30:00,26.07,26.08,26.04,26.05,3050.0,25.592,25.6019,25.5626,25.5724,3050.0
2016-09-02 12:35:00,26.04,26.06,26.03,26.04,7600.0,25.5626,25.5822,25.5528,25.5626,7600.0
2016-09-02 12:40:00,26.04,26.06,26.03,26.06,46534.0,25.5626,25.5822,25.5528,25.5822,46534.0
2016-09-02 12:45:00,26.05,26.06,26.04,26.04,3500.0,25.5724,25.5822,25.5626,25.5626,3500.0
2016-09-02 12:50:00,26.05,26.1,26.04,26.09,7651.0,25.5724,25.6215,25.5626,25.6117,7651.0
2016-09-02 12:55:00,26.1,26.11,26.07,26.07,3880.0,25.6215,25.6313,25.592,25.592,3880.0
2016-09-02 13:00:00,26.08,26.08,26.05,26.06,6922.0,25.6019,25.6019,25.5724,25.5822,6922.0
2016-09-02 13:05:00,26.06,26.08,26.03,26.08,30260.0,25.5822,25.6019,25.5528,25.6019,30260.0
2016-09-02 13:10:00,26.08,26.08,26.06,26.07,46365.0,25.6019,25.6019,25.5822,25.592,46365.0
2016-09-02 13:15:00,26.07,26.09,26.07,26.07,5836.0,25.592,25.6117,25.592,25.592,5836.0
2016-09-02 13:20:00,26.07,26.09,26.06,26.08,5317.0,25.592,25.6117,25.5822,25.6019,5317.0
2016-09-02 13:25:00,26.07,26.09,26.07,26.08,6023.0,25.592,25.6117,25.592,25.6019,6023.0
2016-09-02 13:30:00,26.08,26.08,26.03,26.03,4813.0,25.6019,25.6019,25.5528,25.5528,4813.0
2016-09-02 13:35:00,26.03,26.04,26.0,26.02,9279.0,25.5528,25.5626,25.5233,25.543,9279.0
2016-09-02 13:40:00,26.01,26.01,25.98,25.99,35452.0,25.5331,25.5331,25.5037,25.5135,35452.0
2016-09-02 13:45:00,25.99,26.03,25.98,26.03,22239.0,25.5135,25.5528,25.5037,25.5528,22239.0
2016-09-02 13:50:00,26.03,26.05,26.02,26.04,17617.0,25.5528,25.5724,25.543,25.5626,17617.0
2016-09-02 13:55:00,26.04,26.05,25.99,26.03,37268.0,25.5626,25.5724,25.5135,25.5528,37268.0
2016-09-02 14:00:00,26.03,26.05,26.03,26.04,14670.0,25.5528,25.5724,25.5528,25.5626,14670.0
2016-09-02 14:05:00,26.03,26.06,26.03,26.05,14382.0,25.5528,25.5822,25.5528,25.5724,14382.0
2016-09-02 14:10:00,26.05,26.06,26.04,26.05,4310.0,25.5724,25.5822,25.5626,25.5724,4310.0
2016-09-02 14:15:00,26.04,26.07,26.04,26.05,10711.0,25.5626,25.592,25.5626,25.5724,10711.0
2016-09-02 14:20:00,26.05,26.07,26.04,26.07,21980.0,25.5724,25.592,25.5626,25.592,21980.0
2016-09-02 14:25:00,26.08,26.09,26.07,26.07,6705.0,25.6019,25.6117,25.592,25.592,6705.0
2016-09-02 14:30:00,26.06,26.07,26.04,26.05,5038.0,25.5822,25.592,25.5626,25.5724,5038.0
2016-09-02 14:35:00,26.04,26.07,26.04,26.07,8840.0,25.5626,25.592,25.5626,25.592,8840.0
2016-09-02 14:40:00,26.07,26.1,26.07,26.09,7200.0,25.592,25.6215,25.592,25.6117,7200.0
2016-09-02 14:45:00,26.08,26.09,26.06,26.07,11107.0,25.6019,25.6117,25.5822,25.592,11107.0
2016-09-02 14:50:00,26.07,26.12,26.05,26.12,73982.0,25.592,25.6411,25.5724,25.6411,73982.0
2016-09-02 14:55:00,26.12,26.13,26.11,26.12,6200.0,25.6411,25.6509,25.6313,25.6411,6200.0
2016-09-02 15:00:00,26.11,26.12,26.09,26.09,7768.0,25.6313,25.6411,25.6117,25.6117,7768.0
2016-09-02 15:05:00,26.1,26.14,26.1,26.12,21670.0,25.6215,25.6608,25.6215,25.6411,21670.0
2016-09-02 15:10:00,26.13,26.16,26.12,26.15,39634.0,25.6509,25.6804,25.6411,25.6706,39634.0
2016-09-02 15:15:00,26.15,26.17,26.15,26.17,22277.0,25.6706,25.6902,25.6706,25.6902,22277.0
2016-09-02 15:20:00,26.16,26.18,26.15,26.15,11372.0,25.6804,25.7,25.6706,25.6706,11372.0
2016-09-02 15:25:00,26.16,26.17,26.15,26.16,7848.0,25.6804,25.6902,25.6706,25.6804,7848.0
2016-09-02 15:30:00,26.16,26.16,26.14,26.14,8768.0,25.6804,25.6804,25.6608,25.6608,8768.0
2016-09-02 15:35:00,26.14,26.18,26.14,26.17,17420.0,25.6608,25.7,25.6608,25.6902,17420.0
2016-09-02 15:40:00,26.17,26.18,26.16,26.17,13761.0,25.6902,25.7,25.6804,25.6902,13761.0
2016-09-02 15:45:00,26.17,26.17,26.14,26.14,16298.0,25.6902,25.6902,25.6608,25.6608,16298.0
2016-09-02 15:50:00,26.15,26.16,26.14,26.16,29155.0,25.6706,25.6804,25.6608,25.6804,29155.0
2016-09-02 15:55:00,26.16,26.18,26.15,26.16,53852.0,25.6804,25.7,25.6706,25.6804,53852.0
2016-09-06 09:30:00,26.3,26.39,26.2,26.2,30411.0,25.8178,25.9062,25.7197,25.7197,30411.0
2016-09-06 09:35:00,26.21,26.34,26.19,26.22,24631.0,25.7295,25.8571,25.7098,25.7393,24631.0
2016-09-06 09:40:00,26.23,26.34,26.23,26.29,12473.0,25.7491,25.8571,25.7491,25.808,12473.0
2016-09-06 09:45:00,26.29,26.39,26.29,26.39,11913.0,25.808,25.9062,25.808,25.9062,11913.0
2016-09-06 09:50:00,26.38,26.39,26.29,26.3,9776.0,25.8964,25.9062,25.808,25.8178,9776.0
2016-09-06 09:55:00,26.3,26.32,26.29,26.32,15861.0,25.8178,25.8375,25.808,25.8375,15861.0
2016-09-06 10:00:00,26.31,26.34,26.3,26.31,31926.0,25.8276,25.8571,25.8178,25.8276,31926.0
2016-09-06 10:05:00,26.32,26.32,26.23,26.24,56639.0,25.8375,25.8375,25.7491,25.7589,56639.0
2016-09-06 10:10:00,26.24,26.25,26.2,26.22,11416.0,25.7589,25.7687,25.7197,25.7393,11416.0
2016-09-06 10:15:00,26.23,26.25,26.21,26.22,32745.0,25.7491,25.7687,25.7295,25.7393,32745.0
2016-09-06 10:20:00,26.23,26.25,26.21,26.25,23635.0,25.7491,25.7687,25.7295,25.7687,23635.0
2016-09-06 10:25:00,26.24,26.29,26.23,26.27,30327.0,25.7589,25.808,25.7491,25.7884,30327.0
2016-09-06 10:30:00,26.27,26.31,26.26,26.3,9500.0,25.7884,25.8276,25.7786,25.8178,9500.0
2016-09-06 10:35:00,26.3,26.31,26.29,26.3,13333.0,25.8178,25.8276,25.808,25.8178,13333.0
2016-09-06 10:40:00,26.3,26.3,26.26,26.27,12259.0,25.8178,25.8178,25.7786,25.7884,12259.0
2016-09-06 10:45:00,26.27,26.28,26.23,26.25,46629.0,25.7884,25.7982,25.7491,25.7687,46629.0
2016-09-06 10:50:00,26.24,26.25,26.22,26.25,11606.0,25.7589,25.7687,25.7393,25.7687,11606.0
2016-09-06 10:55:00,26.24,26.26,26.22,26.26,70461.0,25.7589,25.7786,25.7393,25.7786,70461.0
2016-09-06 11:00:00,26.26,26.27,26.25,26.25,9604.0,25.7786,25.7884,25.7687,25.7687,9604.0
2016-09-06 11:05:00,26.26,26.27,26.22,26.24,51798.0,25.7786,25.7884,25.7393,25.7589,51798.0
2016-09-06 11:10:00,26.23,26.25,26.23,26.24,6163.0,25.7491,25.7687,25.7491,25.7589,6163.0
2016-09-06 11:15:00,26.25,26.27,26.24,26.27,27851.0,25.7687,25.7884,25.7589,25.7884,27851.0
2016-09-06 11:20:00,26.27,26.27,26.2,26.21,32110.0,25.7884,25.7884,25.7197,25.7295,32110.0
2016-09-06 11:25:00,26.22,26.25,26.21,26.24,9034.0,25.7393,25.7687,25.7295,25.7589,9034.0
2016-09-06 11:30:00,26.24,26.24,26.21,26.23,18758.0,25.7589,25.7589,25.7295,25.7491,18758.0
2016-09-06 11:35:00,26.23,26.24,26.21,26.21,10189.0,25.7491,25.7589,25.7295,25.7295,10189.0
2016-09-06 11:40:00,26.21,26.23,26.21,26.21,13537.0,25.7295,25.7491,25.7295,25.7295,13537.0
2016-09-06 11:45:00,26.2,26.25,26.2,26.23,27363.0,25.7197,25.7687,25.7197,25.7491,27363.0
2016-09-06 11:50:00,26.23,26.23,26.21,26.22,20358.0,25.7491,25.7491,25.7295,25.7393,20358.0
2016-09-06 11:55:00,26.23,26.24,26.22,26.24,1924.0,25.7491,25.7589,25.7393,25.7589,1924.0
2016-09-06 12:00:00,26.24,26.27,26.24,26.27,7014.0,25.7589,25.7884,25.7589,25.7884,7014.0
2016-09-06 12:05:00,26.27,26.27,26.24,26.25,12008.0,25.7884,25.7884,25.7589,25.7687,12008.0
2016-09-06 12:10:00,26.25,26.26,26.24,26.24,7796.0,25.7687,25.7786,25.7589,25.7589,7796.0
2016-09-06 12:15:00,26.25,26.25,26.24,26.25,4200.0,25.7687,25.7687,25.7589,25.7687,4200.0
2016-09-06 12:20:00,26.24,26.25,26.21,26.24,20112.0,25.7589,25.7687,25.7295,25.7589,20112.0
2016-09-06 12:25:00,26.23,26.24,26.21,26.22,9700.0,25.7491,25.7589,25.7295,25.7393,9700.0
2016-09-06 12:30:00,26.21,26.23,26.2,26.21,14180.0,25.7295,25.7491,25.7197,25.7295,14180.0
2016-09-06 12:35:00,26.21,26.22,26.18,26.18,7349.0,25.7295,25.7393,25.7,25.7,7349.0
2016-09-06 12:40:00,26.18,26.24,26.18,26.24,13412.0,25.7,25.7589,25.7,25.7589,13412.0
2016-09-06 12:45:00,26.24,26.27,26.23,26.27,4547.0,25.7589,25.7884,25.7491,25.7884,4547.0
2016-09-06 12:50:00,26.27,26.27,26.26,26.27,5860.0,25.7884,25.7884,25.7786,25.7884,5860.0
2016-09-06 12:55:00,26.27,26.28,26.25,26.25,13824.0,25.7884,25.7982,25.7687,25.7687,13824.0
2016-09-06 13:00:00,26.26,26.26,26.22,26.23,13351.0,25.7786,25.7786,25.7393,25.7491,13351.0
2016-09-06 13:05:00,26.23,26.23,26.22,26.23,5500.0,25.7491,25.7491,25.7393,25.7491,5500.0
2016-09-06 13:10:00,26.23,26.23,26.22,26.23,4200.0,25.7491,25.7491,25.7393,25.7491,4200.0
2016-09-06 13:15:00,26.22,26.23,26.22,26.23,10221.0,25.7393,25.7491,25.7393,25.7491,10221.0
2016-09-06 13:20:00,26.23,26.23,26.22,26.23,8536.0,25.7491,25.7491,25.7393,25.7491,8536.0
2016-09-06 13:25:00,26.23,26.24,26.2,26.21,29082.0,25.7491,25.7589,25.7197,25.7295,29082.0
2016-09-06 13:30:00,26.21,26.22,26.2,26.22,9801.0,25.7295,25.7393,25.7197,25.7393,9801.0
2016-09-06 13:35:00,26.21,26.23,26.21,26.22,31331.0,25.7295,25.7491,25.7295,25.7393,31331.0
2016-09-06 13:40:00,26.23,26.27,26.23,26.26,13253.0,25.7491,25.7884,25.7491,25.7786,13253.0
2016-09-06 13:45:00,26.26,26.27,26.25,26.26,4701.0,25.7786,25.7884,25.7687,25.7786,4701.0
2016-09-06 13:50:00,26.27,26.27,26.26,26.27,2100.0,25.7884,25.7884,25.7786,25.7884,2100.0
2016-09-06 13:55:00,26.27,26.27,26.24,26.25,13327.0,25.7884,25.7884,25.7589,25.7687,13327.0
2016-09-06 14:00:00,26.24,26.25,26.24,26.24,4500.0,25.7589,25.7687,25.7589,25.7589,4500.0
2016-09-06 14:05:00,26.24,26.25,26.19,26.19,25204.0,25.7589,25.7687,25.7098,25.7098,25204.0
2016-09-06 14:10:00,26.19,26.2,26.19,26.2,3200.0,25.7098,25.7197,25.7098,25.7197,3200.0
2016-09-06 14:15:00,26.2,26.2,26.18,26.19,8385.0,25.7197,25.7197,25.7,25.7098,8385.0
2016-09-06 14:20:00,26.2,26.2,26.19,26.2,11669.0,25.7197,25.7197,25.7098,25.7197,11669.0
2016-09-06 14:25:00,26.2,26.23,26.19,26.23,14929.0,25.7197,25.7491,25.7098,25.7491,14929.0
2016-09-06 14:30:00,26.23,26.23,26.21,26.23,13118.0,25.7491,25.7491,25.7295,25.7491,13118.0
2016-09-06 14:35:00,26.23,26.23,26.22,26.23,4825.0,25.7491,25.7491,25.7393,25.7491,4825.0
2016-09-06 14:40:00,26.23,26.23,26.2,26.21,16545.0,25.7491,25.7491,25.7197,25.7295,16545.0
2016-09-06 14:45:00,26.21,26.21,26.2,26.21,6278.0,25.7295,25.7295,25.7197,25.7295,6278.0
2016-09-06 14:50:00,26.21,26.24,26.2,26.23,23794.0,25.7295,25.7589,25.7197,25.7491,23794.0
2016-09-06 14:55:00,26.23,26.24,26.22,26.24,9078.0,25.7491,25.7589,25.7393,25.7589,9078.0
2016-09-06 15:00:00,26.24,26.24,26.22,26.22,6439.0,25.7589,25.7589,25.7393,25.7393,6439.0
2016-09-06 15:05:00,26.23,26.23,26.19,26.2,27801.0,25.7491,25.7491,25.7098,25.7197,27801.0
2016-09-06 15:10:00,26.2,26.2,26.17,26.18,11034.0,25.7197,25.7197,25.6902,25.7,11034.0
2016-09-06 15:15:00,26.17,26.2,26.16,26.2,41689.0,25.6902,25.7197,25.6804,25.7197,41689.0
2016-09-06 15:20:00,26.2,26.2,26.18,26.19,10255.0,25.7197,25.7197,25.7,25.7098,10255.0
2016-09-06 15:25:00,26.19,26.21,26.18,26.21,35052.0,25.7098,25.7295,25.7,25.7295,35052.0
2016-09-06 15:30:00,26.21,26.22,26.2,26.21,11573.0,25.7295,25.7393,25.7197,25.7295,11573.0
2016-09-06 15:35:00,26.22,26.23,26.2,26.22,32425.0,25.7393,25.7491,25.7197,25.7393,32425.0
2016-09-06 15:40:00,26.22,26.23,26.21,26.23,11658.0,25.7393,25.7491,25.7295,25.7491,11658.0
2016-09-06 15:45:00,26.23,26.24,26.22,26.22,21458.0,25.7491,25.7589,25.7393,25.7393,21458.0
2016-09-06 15:50:00,26.23,26.23,26.2,26.21,61701.0,25.7491,25.7491,25.7197,25.7295,61701.0
2016-09-06 15:55:00,26.21,26.22,26.2,26.22,95196.0,25.7295,25.7393,25.7197,25.7393,95196.0
2016-09-07 09:30:00,26.16,26.19,26.0,26.04,22892.0,25.6804,25.7098,25.5233,25.5626,22892.0
2016-09-07 09:35:00,26.03,26.14,26.03,26.11,20188.0,25.5528,25.6608,25.5528,25.6313,20188.0
2016-09-07 09:40:00,26.11,26.12,26.03,26.06,47566.0,25.6313,25.6411,25.5528,25.5822,47566.0
2016-09-07 09:45:00,26.08,26.14,26.06,26.14,38787.0,25.6019,25.6608,25.5822,25.6608,38787.0
2016-09-07 09:50:00,26.13,26.14,26.05,26.05,69229.0,25.6509,25.6608,25.5724,25.5724,69229.0
2016-09-07 09:55:00,26.04,26.05,26.01,26.03,57020.0,25.5626,25.5724,25.5331,25.5528,57020.0
2016-09-07 10:00:00,26.03,26.08,26.01,26.06,47806.0,25.5528,25.6019,25.5331,25.5822,47806.0
2016-09-07 10:05:00,26.06,26.12,26.03,26.07,20545.0,25.5822,25.6411,25.5528,25.592,20545.0
2016-09-07 10:10:00,26.07,26.09,26.03,26.03,9149.0,25.592,25.6117,25.5528,25.5528,9149.0
2016-09-07 10:15:00,26.03,26.06,26.02,26.04,18635.0,25.5528,25.5822,25.543,25.5626,18635.0
2016-09-07 10:20:00,26.03,26.07,26.02,26.07,11700.0,25.5528,25.592,25.543,25.592,11700.0
2016-09-07 10:25:00,26.06,26.07,26.05,26.05,14942.0,25.5822,25.592,25.5724,25.5724,14942.0
2016-09-07 10:30:00,26.05,26.07,26.03,26.05,27137.0,25.5724,25.592,25.5528,25.5724,27137.0
2016-09-07 10:35:00,26.05,26.06,26.04,26.04,26898.0,25.5724,25.5822,25.5626,25.5626,26898.0
2016-09-07 10:40:00,26.03,26.03,25.99,26.01,50434.0,25.5528,25.5528,25.5135,25.5331,50434.0
2016-09-07 10:45:00,26.01,26.03,25.95,25.96,15722.0,25.5331,25.5528,25.4742,25.4841,15722.0
2016-09-07 10:50:00,25.96,25.99,25.96,25.99,10018.0,25.4841,25.5135,25.4841,25.5135,10018.0
2016-09-07 10:55:00,25.99,26.0,25.96,25.99,16478.0,25.5135,25.5233,25.4841,25.5135,16478.0
2016-09-07 11:00:00,25.99,25.99,25.96,25.96,12422.0,25.5135,25.5135,25.4841,25.4841,12422.0
2016-09-07 11:05:00,25.96,25.97,25.94,25.95,10691.0,25.4841,25.4939,25.4644,25.4742,10691.0
2016-09-07 11:10:00,25.95,25.96,25.91,25.93,15910.0,25.4742,25.4841,25.435,25.4546,15910.0
2016-09-07 11:15:00,25.93,25.93,25.9,25.93,10891.0,25.4546,25.4546,25.4252,25.4546,10891.0
2016-09-07 11:20:00,25.92,25.93,25.9,25.91,15378.0,25.4448,25.4546,25.4252,25.435,15378.0
2016-09-07 11:25:00,25.9,25.91,25.89,25.89,11686.0,25.4252,25.435,25.4153,25.4153,11686.0
2016-09-07 11:30:00,25.89,25.89,25.88,25.89,4200.0,25.4153,25.4153,25.4055,25.4153,4200.0
2016-09-07 11:35:00,25.89,25.91,25.88,25.91,12608.0,25.4153,25.435,25.4055,25.435,12608.0
2016-09-07 11:40:00,25.91,25.91,25.89,25.9,30626.0,25.435,25.435,25.4153,25.4252,30626.0
2016-09-07 11:45:00,25.9,25.95,25.9,25.95,42437.0,25.4252,25.4742,25.4252,25.4742,42437.0
2016-09-07 11:50:00,25.95,25.96,25.9,25.9,22323.0,25.4742,25.4841,25.4252,25.4252,22323.0
2016-09-07 11:55:00,25.89,25.93,25.89,25.93,8009.0,25.4153,25.4546,25.4153,25.4546,8009.0
2016-09-07 12:00:00,25.92,25.93,25.91,25.92,4300.0,25.4448,25.4546,25.435,25.4448,4300.0
2016-09-07 12:05:00,25.92,25.97,25.91,25.93,18941.0,25.4448,25.4939,25.435,25.4546,18941.0
2016-09-07 12:10:00,25.93,25.94,25.92,25.92,5728.0,25.4546,25.4644,25.4448,25.4448,5728.0
2016-09-07 12:15:00,25.93,25.96,25.92,25.92,9093.0,25.4546,25.4841,25.4448,25.4448,9093.0
2016-09-07 12:20:00,25.93,25.95,25.92,25.95,13179.0,25.4546,25.4742,25.4448,25.4742,13179.0
2016-09-07 12:25:00,25.96,25.97,25.94,25.96,26102.0,25.4841,25.4939,25.4644,25.4841,26102.0
2016-09-07 12:30:00,25.96,25.97,25.96,25.96,10600.0,25.4841,25.4939,25.4841,25.4841,10600.0
2016-09-07 12:35:00,25.97,26.01,25.96,26.0,11388.0,25.4939,25.5331,25.4841,25.5233,11388.0
2016-09-07 12:40:00,25.99,26.02,25.99,26.02,3828.0,25.5135,25.543,25.5135,25.543,3828.0
2016-09-07 12:45:00,26.03,26.03,26.01,26.01,3748.0,25.5528,25.5528,25.5331,25.5331,3748.0
2016-09-07 12:50:00,26.01,26.03,26.01,26.03,2186.0,25.5331,25.5528,25.5331,25.5528,2186.0
2016-09-07 12:55:00,26.03,26.03,26.02,26.03,1800.0,25.5528,25.5528,25.543,25.5528,1800.0
2016-09-07 13:00:00,26.02,26.04,26.01,26.04,7377.0,25.543,25.5626,25.5331,25.5626,7377.0
2016-09-07 13:05:00,26.04,26.07,26.04,26.04,9724.0,25.5626,25.592,25.5626,25.5626,9724.0
2016-09-07 13:10:00,26.04,26.05,26.03,26.04,4475.0,25.5626,25.5724,25.5528,25.5626,4475.0
2016-09-07 13:15:00,26.04,26.07,26.04,26.05,11497.0,25.5626,25.592,25.5626,25.5724,11497.0
2016-09-07 13:20:00,26.05,26.05,26.04,26.04,1500.0,25.5724,25.5724,25.5626,25.5626,1500.0
2016-09-07 13:25:00,26.03,26.04,26.02,26.02,3730.0,25.5528,25.5626,25.543,25.543,3730.0
2016-09-07 13:30:00,26.03,26.05,26.02,26.03,4985.0,25.5528,25.5724,25.543,25.5528,4985.0
2016-09-07 13:35:00,26.04,26.04,26.03,26.04,2000.0,25.5626,25.5626,25.5528,25.5626,2000.0
2016-09-07 13:40:00,26.04,26.05,26.01,26.01,10739.0,25.5626,25.5724,25.5331,25.5331,10739.0
2016-09-07 13:45:00,26.01,26.06,26.01,26.02,25124.0,25.5331,25.5822,25.5331,25.543,25124.0
2016-09-07 13:50:00,26.01,26.03,25.99,26.03,44264.0,25.5331,25.5528,25.5135,25.5528,44264.0
2016-09-07 13:55:00,26.03,26.03,26.0,26.0,6910.0,25.5528,25.5528,25.5233,25.5233,6910.0
2016-09-07 14:00:00,26.01,26.04,26.0,26.04,7824.0,25.5331,25.5626,25.5233,25.5626,7824.0
2016-09-07 14:05:00,26.04,26.05,26.02,26.02,5348.0,25.5626,25.5724,25.543,25.543,5348.0
2016-09-07 14:10:00,26.02,26.04,26.01,26.04,10400.0,25.543,25.5626,25.5331,25.5626,10400.0
2016-09-07 14:15:00,26.04,26.06,26.03,26.04,12386.0,25.5626,25.5822,25.5528,25.5626,12386.0
2016-09-07 14:20:00,26.04,26.05,26.0,26.0,15610.0,25.5626,25.5724,25.5233,25.5233,15610.0
2016-09-07 14:25:00,26.01,26.01,26.0,26.0,5039.0,25.5331,25.5331,25.5233,25.5233,5039.0
2016-09-07 14:30:00,26.01,26.02,25.99,26.02,28445.0,25.5331,25.543,25.5135,25.543,28445.0
2016-09-07 14:35:00,26.02,26.03,25.99,26.01,58121.0,25.543,25.5528,25.5135,25.5331,58121.0
2016-09-07 14:40:00,26.0,26.01,25.98,25.98,10625.0,25.5233,25.5331,25.5037,25.5037,10625.0
2016-09-07 14:45:00,25.99,25.99,25.98,25.98,4291.0,25.5135,25.5135,25.5037,25.5037,4291.0
2016-09-07 14:50:00,25.99,25.99,25.98,25.99,3898.0,25.5135,25.5135,25.5037,25.5135,3898.0
2016-09-07 14:55:00,25.99,25.99,25.96,25.96,41138.0,25.5135,25.5135,25.4841,25.4841,41138.0
2016-09-07 15:00:00,25.97,26.01,25.96,26.01,49953.0,25.4939,25.5331,25.4841,25.5331,49953.0
2016-09-07 15:05:00,26.0,26.01,25.98,25.99,32742.0,25.5233,25.5331,25.5037,25.5135,32742.0
2016-09-07 15:10:00,26.0,26.0,25.98,25.99,8600.0,25.5233,25.5233,25.5037,25.5135,8600.0
2016-09-07 15:15:00,25.98,25.99,25.98,25.99,9098.0,25.5037,25.5135,25.5037,25.5135,9098.0
2016-09-07 15:20:00,25.99,25.99,25.96,25.96,17292.0,25.5135,25.5135,25.4841,25.4841,17292.0
2016-09-07 15:25:00,25.96,25.97,25.95,25.96,15642.0,25.4841,25.4939,25.4742,25.4841,15642.0
2016-09-07 15:30:00,25.97,26.01,25.96,25.98,47996.0,25.4939,25.5331,25.4841,25.5037,47996.0
2016-09-07 15:35:00,25.99,25.99,25.97,25.97,16607.0,25.5135,25.5135,25.4939,25.4939,16607.0
2016-09-07 15:40:00,25.97,26.0,25.97,26.0,20519.0,25.4939,25.5233,25.4939,25.5233,20519.0
2016-09-07 15:45:00,26.0,26.0,25.97,25.98,29246.0,25.5233,25.5233,25.4939,25.5037,29246.0
2016-09-07 15:50:00,25.98,25.98,25.97,25.97,28478.0,25.5037,25.5037,25.4939,25.4939,28478.0
2016-09-07 15:55:00,25.97,26.01,25.97,26.0,190806.0,25.4939,25.5331,25.4939,25.5233,190806.0
2016-09-08 09:30:00,26.07,26.1,26.03,26.03,19781.0,25.592,25.6215,25.5528,25.5528,19781.0
2016-09-08 09:35:00,26.09,26.17,26.06,26.12,4458.0,25.6117,25.6902,25.5822,25.6411,4458.0
2016-09-08 09:40:00,26.13,26.17,26.1,26.15,14799.0,25.6509,25.6902,25.6215,25.6706,14799.0
2016-09-08 09:45:00,26.16,26.16,26.12,26.13,11829.0,25.6804,25.6804,25.6411,25.6509,11829.0
2016-09-08 09:50:00,26.13,26.14,26.1,26.11,9779.0,25.6509,25.6608,25.6215,25.6313,9779.0
2016-09-08 09:55:00,26.11,26.13,26.1,26.11,5584.0,25.6313,25.6509,25.6215,25.6313,5584.0
2016-09-08 10:00:00,26.11,26.12,26.09,26.11,8785.0,25.6313,25.6411,25.6117,25.6313,8785.0
2016-09-08 10:05:00,26.11,26.11,26.06,26.1,18439.0,25.6313,25.6313,25.5822,25.6215,18439.0
2016-09-08 10:10:00,26.09,26.11,26.04,26.1,38510.0,25.6117,25.6313,25.5626,25.6215,38510.0
2016-09-08 10:15:00,26.1,26.14,26.1,26.13,19306.0,25.6215,25.6608,25.6215,25.6509,19306.0
2016-09-08 10:20:00,26.13,26.13,26.09,26.1,6700.0,25.6509,25.6509,25.6117,25.6215,6700.0
2016-09-08 10:25:00,26.1,26.12,26.09,26.12,3590.0,25.6215,25.6411,25.6117,25.6411,3590.0
2016-09-08 10:30:00,26.12,26.13,26.11,26.12,11466.0,25.6411,25.6509,25.6313,25.6411,11466.0
2016-09-08 10:35:00,26.11,26.13,26.1,26.1,14068.0,25.6313,25.6509,25.6215,25.6215,14068.0
2016-09-08 10:40:00,26.1,26.1,26.07,26.08,4200.0,25.6215,25.6215,25.592,25.6019,4200.0
2016-09-08 10:45:00,26.08,26.1,26.07,26.09,4859.0,25.6019,25.6215,25.592,25.6117,4859.0
2016-09-08 10:50:00,26.09,26.1,26.08,26.08,3480.0,25.6117,25.6215,25.6019,25.6019,3480.0
2016-09-08 10:55:00,26.09,26.1,26.07,26.07,2442.0,25.6117,25.6215,25.592,25.592,2442.0
2016-09-08 11:00:00,26.08,26.13,26.07,26.11,49529.0,25.6019,25.6509,25.592,25.6313,49529.0
2016-09-08 11:05:00,26.12,26.14,26.1,26.11,6904.0,25.6411,25.6608,25.6215,25.6313,6904.0
2016-09-08 11:10:00,26.12,26.14,26.11,26.12,6501.0,25.6411,25.6608,25.6313,25.6411,6501.0
2016-09-08 11:15:00,26.13,26.15,26.12,26.14,23563.0,25.6509,25.6706,25.6411,25.6608,23563.0
2016-09-08 11:20:00,26.14,26.16,26.12,26.16,26356.0,25.6608,25.6804,25.6411,25.6804,26356.0
2016-09-08 11:25:00,26.16,26.16,26.12,26.13,6340.0,25.6804,25.6804,25.6411,25.6509,6340.0
2016-09-08 11:30:00,26.12,26.15,26.11,26.15,35556.0,25.6411,25.6706,25.6313,25.6706,35556.0
2016-09-08 11:35:00,26.15,26.16,26.13,26.14,13368.0,25.6706,25.6804,25.6509,25.6608,13368.0
2016-09-08 11:40:00,26.14,26.15,26.12,26.13,8010.0,25.6608,25.6706,25.6411,25.6509,8010.0
2016-09-08 11:45:00,26.14,26.15,26.12,26.14,35729.0,25.6608,25.6706,25.6411,25.6608,35729.0
2016-09-08 11:50:00,26.14,26.19,26.14,26.16,10551.0,25.6608,25.7098,25.6608,25.6804,10551.0
2016-09-08 11:55:00,26.16,26.16,26.15,26.16,17800.0,25.6804,25.6804,25.6706,25.6804,17800.0
2016-09-08 12:00:00,26.16,26.19,26.15,26.18,56997.0,25.6804,25.7098,25.6706,25.7,56997.0
2016-09-08 12:05:00,26.17,26.18,26.15,26.16,15028.0,25.6902,25.7,25.6706,25.6804,15028.0
2016-09-08 12:10:00,26.16,26.16,26.14,26.15,4670.0,25.6804,25.6804,25.6608,25.6706,4670.0
2016-09-08 12:15:00,26.16,26.16,26.13,26.14,6415.0,25.6804,25.6804,25.6509,25.6608,6415.0
2016-09-08 12:20:00,26.15,26.15,26.14,26.14,1923.0,25.6706,25.6706,25.6608,25.6608,1923.0
2016-09-08 12:25:00,26.16,26.16,26.13,26.15,6973.0,25.6804,25.6804,25.6509,25.6706,6973.0
2016-09-08 12:30:00,26.14,26.16,26.12,26.14,7505.0,25.6608,25.6804,25.6411,25.6608,7505.0
2016-09-08 12:35:00,26.14,26.19,26.14,26.19,35398.0,25.6608,25.7098,25.6608,25.7098,35398.0
2016-09-08 12:40:00,26.19,26.2,26.18,26.2,7456.0,25.7098,25.7197,25.7,25.7197,7456.0
2016-09-08 12:45:00,26.2,26.2,26.19,26.19,700.0,25.7197,25.7197,25.7098,25.7098,700.0
2016-09-08 12:50:00,26.19,26.2,26.16,26.19,26302.0,25.7098,25.7197,25.6804,25.7098,26302.0
2016-09-08 12:55:00,26.18,26.21,26.18,26.18,11537.0,25.7,25.7295,25.7,25.7,11537.0
2016-09-08 13:00:00,26.18,26.19,26.15,26.16,10967.0,25.7,25.7098,25.6706,25.6804,10967.0
2016-09-08 13:05:00,26.17,26.17,26.16,26.17,1505.0,25.6902,25.6902,25.6804,25.6902,1505.0
2016-09-08 13:10:00,26.18,26.18,26.16,26.17,5025.0,25.7,25.7,25.6804,25.6902,5025.0
2016-09-08 13:15:00,26.17,26.17,26.16,26.17,600.0,25.6902,25.6902,25.6804,25.6902,600.0
2016-09-08 13:20:00,26.17,26.18,26.16,26.18,2382.0,25.6902,25.7,25.6804,25.7,2382.0
2016-09-08 13:25:00,26.17,26.18,26.17,26.18,2200.0,25.6902,25.7,25.6902,25.7,2200.0
2016-09-08 13:30:00,26.18,26.19,26.16,26.18,9212.0,25.7,25.7098,25.6804,25.7,9212.0
2016-09-08 13:35:00,26.18,26.18,26.17,26.17,6047.0,25.7,25.7,25.6902,25.6902,6047.0
2016-09-08 13:40:00,26.16,26.17,26.16,26.16,1302.0,25.6804,25.6902,25.6804,25.6804,1302.0
2016-09-08 13:45:00,26.16,26.16,26.12,26.12,8089.0,25.6804,25.6804,25.6411,25.6411,8089.0
2016-09-08 13:50:00,26.12,26.18,26.11,26.18,16626.0,25.6411,25.7,25.6313,25.7,16626.0
2016-09-08 13:55:00,26.17,26.19,26.16,26.18,28744.0,25.6902,25.7098,25.6804,25.7,28744.0
2016-09-08 14:00:00,26.18,26.18,26.15,26.16,4400.0,25.7,25.7,25.6706,25.6804,4400.0
2016-09-08 14:05:00,26.16,26.17,26.15,26.16,3223.0,25.6804,25.6902,25.6706,25.6804,3223.0
2016-09-08 14:10:00,26.15,26.16,26.15,26.15,2600.0,25.6706,25.6804,25.6706,25.6706,2600.0
2016-09-08 14:15:00,26.15,26.15,26.11,26.14,15678.0,25.6706,25.6706,25.6313,25.6608,15678.0
2016-09-08 14:20:00,26.13,26.15,26.13,26.13,8963.0,25.6509,25.6706,25.6509,25.6509,8963.0
2016-09-08 14:25:00,26.12,26.13,26.1,26.1,2920.0,25.6411,25.6509,25.6215,25.6215,2920.0
2016-09-08 14:30:00,26.1,26.11,26.1,26.11,7400.0,25.6215,25.6313,25.6215,25.6313,7400.0
2016-09-08 14:35:00,26.1,26.14,26.1,26.14,7405.0,25.6215,25.6608,25.6215,25.6608,7405.0
2016-09-08 14:40:00,26.14,26.15,26.13,26.14,7383.0,25.6608,25.6706,25.6509,25.6608,7383.0
2016-09-08 14:45:00,26.14,26.14,26.12,26.14,4916.0,25.6608,25.6608,25.6411,25.6608,4916.0
2016-09-08 14:50:00,26.13,26.13,26.12,26.13,1657.0,25.6509,25.6509,25.6411,25.6509,1657.0
2016-09-08 14:55:00,26.12,26.13,26.12,26.12,4585.0,25.6411,25.6509,25.6411,25.6411,4585.0
2016-09-08 15:00:00,26.12,26.13,26.1,26.11,8838.0,25.6411,25.6509,25.6215,25.6313,8838.0
2016-09-08 15:05:00,26.11,26.12,26.1,26.11,7822.0,25.6313,25.6411,25.6215,25.6313,7822.0
2016-09-08 15:10:00,26.11,26.11,26.1,26.11,5711.0,25.6313,25.6313,25.6215,25.6313,5711.0
2016-09-08 15:15:00,26.11,26.13,26.1,26.11,30705.0,25.6313,25.6509,25.6215,25.6313,30705.0
2016-09-08 15:20:00,26.1,26.11,26.1,26.11,11552.0,25.6215,25.6313,25.6215,25.6313,11552.0
2016-09-08 15:25:00,26.11,26.11,26.09,26.1,7524.0,25.6313,25.6313,25.6117,25.6215,7524.0
2016-09-08 15:30:00,26.1,26.12,26.09,26.11,20316.0,25.6215,25.6411,25.6117,25.6313,20316.0
2016-09-08 15:35:00,26.11,26.12,26.1,26.12,7050.0,25.6313,25.6411,25.6215,25.6411,7050.0
2016-09-08 15:40:00,26.12,26.13,26.1,26.11,25635.0,25.6411,25.6509,25.6215,25.6313,25635.0
2016-09-08 15:45:00,26.11,26.12,26.1,26.11,21865.0,25.6313,25.6411,25.6215,25.6313,21865.0
2016-09-08 15:50:00,26.1,26.11,26.1,26.11,11454.0,25.6215,25.6313,25.6215,25.6313,11454.0
2016-09-08 15:55:00,26.1,26.12,26.1,26.11,76788.0,25.6215,25.6411,25.6215,25.6313,76788.0
2016-09-09 09:30:00,25.91,25.91,25.69,25.69,32074.0,25.435,25.435,25.219,25.219,32074.0
2016-09-09 09:35:00,25.71,25.82,25.71,25.81,22224.0,25.2386,25.3466,25.2386,25.3368,22224.0
2016-09-09 09:40:00,25.81,25.88,25.8,25.86,9250.0,25.3368,25.4055,25.327,25.3859,9250.0
2016-09-09 09:45:00,25.84,25.85,25.76,25.77,13021.0,25.3663,25.3761,25.2877,25.2975,13021.0
2016-09-09 09:50:00,25.77,25.78,25.75,25.76,14825.0,25.2975,25.3074,25.2779,25.2877,14825.0
2016-09-09 09:55:00,25.75,25.75,25.68,25.71,14897.0,25.2779,25.2779,25.2092,25.2386,14897.0
2016-09-09 10:00:00,25.71,25.72,25.68,25.69,16798.0,25.2386,25.2485,25.2092,25.219,16798.0
2016-09-09 10:05:00,25.69,25.7,25.65,25.66,11957.0,25.219,25.2288,25.1797,25.1896,11957.0
2016-09-09 10:10:00,25.66,25.67,25.63,25.65,15485.0,25.1896,25.1994,25.1601,25.1797,15485.0
2016-09-09 10:15:00,25.65,25.68,25.64,25.64,16542.0,25.1797,25.2092,25.1699,25.1699,16542.0
2016-09-09 10:20:00,25.65,25.66,25.62,25.63,25478.0,25.1797,25.1896,25.1503,25.1601,25478.0
2016-09-09 10:25:00,25.62,25.65,25.6,25.62,34287.0,25.1503,25.1797,25.1307,25.1503,34287.0
2016-09-09 10:30:00,25.61,25.62,25.55,25.58,26527.0,25.1405,25.1503,25.0816,25.111,26527.0
2016-09-09 10:35:00,25.58,25.58,25.48,25.49,14558.0,25.111,25.111,25.0129,25.0227,14558.0
2016-09-09 10:40:00,25.49,25.51,25.48,25.51,4900.0,25.0227,25.0423,25.0129,25.0423,4900.0
2016-09-09 10:45:00,25.5,25.51,25.46,25.47,22835.0,25.0325,25.0423,24.9932,25.003,22835.0
2016-09-09 10:50:00,25.46,25.48,25.45,25.48,10640.0,24.9932,25.0129,24.9834,25.0129,10640.0
2016-09-09 10:55:00,25.48,25.52,25.47,25.52,12510.0,25.0129,25.0521,25.003,25.0521,12510.0
2016-09-09 11:00:00,25.52,25.52,25.5,25.51,12460.0,25.0521,25.0521,25.0325,25.0423,12460.0
2016-09-09 11:05:00,25.51,25.52,25.49,25.52,6949.0,25.0423,25.0521,25.0227,25.0521,6949.0
2016-09-09 11:10:00,25.52,25.52,25.48,25.49,12326.0,25.0521,25.0521,25.0129,25.0227,12326.0
2016-09-09 11:15:00,25.47,25.5,25.46,25.5,42304.0,25.003,25.0325,24.9932,25.0325,42304.0
2016-09-09 11:20:00,25.5,25.53,25.49,25.53,8973.0,25.0325,25.0619,25.0227,25.0619,8973.0
2016-09-09 11:25:00,25.53,25.56,25.52,25.56,20361.0,25.0619,25.0914,25.0521,25.0914,20361.0
2016-09-09 11:30:00,25.56,25.57,25.53,25.54,22130.0,25.0914,25.1012,25.0619,25.0718,22130.0
2016-09-09 11:35:00,25.54,25.54,25.51,25.51,12100.0,25.0718,25.0718,25.0423,25.0423,12100.0
2016-09-09 11:40:00,25.51,25.53,25.5,25.51,26757.0,25.0423,25.0619,25.0325,25.0423,26757.0
2016-09-09 11:45:00,25.51,25.57,25.5,25.51,28632.0,25.0423,25.1012,25.0325,25.0423,28632.0
2016-09-09 11:50:00,25.51,25.53,25.5,25.5,17040.0,25.0423,25.0619,25.0325,25.0325,17040.0
2016-09-09 11:55:00,25.5,25.5,25.45,25.48,16295.0,25.0325,25.0325,24.9834,25.0129,16295.0
2016-09-09 12:00:00,25.48,25.51,25.48,25.51,6301.0,25.0129,25.0423,25.0129,25.0423,6301.0
2016-09-09 12:05:00,25.51,25.51,25.44,25.49,13504.0,25.0423,25.0423,24.9736,25.0227,13504.0
2016-09-09 12:10:00,25.49,25.52,25.48,25.5,34300.0,25.0227,25.0521,25.0129,25.0325,34300.0
2016-09-09 12:15:00,25.51,25.51,25.48,25.48,18680.0,25.0423,25.0423,25.0129,25.0129,18680.0
2016-09-09 12:20:00,25.49,25.53,25.48,25.51,37684.0,25.0227,25.0619,25.0129,25.0423,37684.0
2016-09-09 12:25:00,25.52,25.55,25.51,25.55,34205.0,25.0521,25.0816,25.0423,25.0816,34205.0
2016-09-09 12:30:00,25.54,25.56,25.53,25.54,26546.0,25.0718,25.0914,25.0619,25.0718,26546.0
2016-09-09 12:35:00,25.54,25.55,25.52,25.52,16013.0,25.0718,25.0816,25.0521,25.0521,16013.0
2016-09-09 12:40:00,25.53,25.53,25.51,25.53,34188.0,25.0619,25.0619,25.0423,25.0619,34188.0
2016-09-09 12:45:00,25.53,25.54,25.51,25.53,58791.0,25.0619,25.0718,25.0423,25.0619,58791.0
2016-09-09 12:50:00,25.53,25.53,25.49,25.5,6400.0,25.0619,25.0619,25.0227,25.0325,6400.0
2016-09-09 12:55:00,25.49,25.53,25.48,25.51,50415.0,25.0227,25.0619,25.0129,25.0423,50415.0
2016-09-09 13:00:00,25.5,25.5,25.48,25.49,30197.0,25.0325,25.0325,25.0129,25.0227,30197.0
2016-09-09 13:05:00,25.49,25.5,25.46,25.46,36699.0,25.0227,25.0325,24.9932,24.9932,36699.0
2016-09-09 13:10:00,25.46,25.46,25.41,25.42,20661.0,24.9932,24.9932,24.9441,24.954,20661.0
2016-09-09 13:15:00,25.43,25.44,25.41,25.44,31170.0,24.9638,24.9736,24.9441,24.9736,31170.0
2016-09-09 13:20:00,25.45,25.45,25.42,25.42,96140.0,24.9834,24.9834,24.954,24.954,96140.0
2016-09-09 13:25:00,25.43,25.43,25.41,25.41,7885.0,24.9638,24.9638,24.9441,24.9441,7885.0
2016-09-09 13:30:00,25.41,25.42,25.37,25.37,9332.0,24.9441,24.954,24.9049,24.9049,9332.0
2016-09-09 13:35:00,25.36,25.37,25.32,25.33,32554.0,24.8951,24.9049,24.8558,24.8656,32554.0
2016-09-09 13:40:00,25.33,25.33,25.29,25.3,27333.0,24.8656,24.8656,24.8263,24.8362,27333.0
2016-09-09 13:45:00,25.3,25.31,25.29,25.3,12206.0,24.8362,24.846,24.8263,24.8362,12206.0
2016-09-09 13:50:00,25.29,25.33,25.29,25.32,53492.0,24.8263,24.8656,24.8263,24.8558,53492.0
2016-09-09 13:55:00,25.32,25.36,25.31,25.35,17427.0,24.8558,24.8951,24.846,24.8852,17427.0
2016-09-09 14:00:00,25.35,25.36,25.3,25.31,49139.0,24.8852,24.8951,24.8362,24.846,49139.0
2016-09-09 14:05:00,25.3,25.3,25.28,25.3,34130.0,24.8362,24.8362,24.8165,24.8362,34130.0
2016-09-09 14:10:00,25.29,25.31,25.28,25.29,45402.0,24.8263,24.846,24.8165,24.8263,45402.0
2016-09-09 14:15:00,25.29,25.34,25.29,25.33,14914.0,24.8263,24.8754,24.8263,24.8656,14914.0
2016-09-09 14:20:00,25.33,25.33,25.29,25.3,19574.0,24.8656,24.8656,24.8263,24.8362,19574.0
2016-09-09 14:25:00,25.3,25.35,25.3,25.35,19227.0,24.8362,24.8852,24.8362,24.8852,19227.0
2016-09-09 14:30:00,25.35,25.37,25.34,25.37,26070.0,24.8852,24.9049,24.8754,24.9049,26070.0
2016-09-09 14:35:00,25.37,25.42,25.36,25.42,41615.0,24.9049,24.954,24.8951,24.954,41615.0
2016-09-09 14:40:00,25.42,25.42,25.39,25.39,16050.0,24.954,24.954,24.9245,24.9245,16050.0
2016-09-09 14:45:00,25.39,25.41,25.37,25.39,84828.0,24.9245,24.9441,24.9049,24.9245,84828.0
2016-09-09 14:50:00,25.4,25.41,25.39,25.39,7973.0,24.9343,24.9441,24.9245,24.9245,7973.0
2016-09-09 14:55:00,25.4,25.44,25.4,25.43,14695.0,24.9343,24.9736,24.9343,24.9638,14695.0
2016-09-09 15:00:00,25.42,25.45,25.4,25.4,19206.0,24.954,24.9834,24.9343,24.9343,19206.0
2016-09-09 15:05:00,25.39,25.4,25.36,25.37,8800.0,24.9245,24.9343,24.8951,24.9049,8800.0
2016-09-09 15:10:00,25.37,25.38,25.33,25.36,28790.0,24.9049,24.9147,24.8656,24.8951,28790.0
2016-09-09 15:15:00,25.36,25.45,25.36,25.44,19416.0,24.8951,24.9834,24.8951,24.9736,19416.0
2016-09-09 15:20:00,25.44,25.44,25.4,25.44,29159.0,24.9736,24.9736,24.9343,24.9736,29159.0
2016-09-09 15:25:00,25.44,25.49,25.43,25.46,20482.0,24.9736,25.0227,24.9638,24.9932,20482.0
2016-09-09 15:30:00,25.46,25.46,25.43,25.45,20390.0,24.9932,24.9932,24.9638,24.9834,20390.0
2016-09-09 15:35:00,25.45,25.46,25.41,25.44,47661.0,24.9834,24.9932,24.9441,24.9736,47661.0
2016-09-09 15:40:00,25.44,25.44,25.4,25.42,68407.0,24.9736,24.9736,24.9343,24.954,68407.0
2016-09-09 15:45:00,25.42,25.42,25.4,25.41,48510.0,24.954,24.954,24.9343,24.9441,48510.0
2016-09-09 15:50:00,25.41,25.41,25.37,25.4,74581.0,24.9441,24.9441,24.9049,24.9343,74581.0
2016-09-09 15:55:00,25.4,25.4,25.31,25.32,182195.0,24.9343,24.9343,24.846,24.8558,182195.0
2016-09-12 09:30:00,25.09,25.12,25.05,25.1,42249.0,24.63,24.6595,24.5907,24.6398,42249.0
2016-09-12 09:35:00,25.08,25.28,25.08,25.28,12571.0,24.6202,24.8165,24.6202,24.8165,12571.0
2016-09-12 09:40:00,25.28,25.29,25.2,25.21,7892.0,24.8165,24.8263,24.738,24.7478,7892.0
2016-09-12 09:45:00,25.21,25.21,25.1,25.13,23299.0,24.7478,24.7478,24.6398,24.6693,23299.0
2016-09-12 09:50:00,25.13,25.18,25.1,25.18,29109.0,24.6693,24.7184,24.6398,24.7184,29109.0
2016-09-12 09:55:00,25.19,25.26,25.19,25.22,32588.0,24.7282,24.7969,24.7282,24.7576,32588.0
2016-09-12 10:00:00,25.22,25.3,25.21,25.28,28995.0,24.7576,24.8362,24.7478,24.8165,28995.0
2016-09-12 10:05:00,25.28,25.32,25.26,25.29,13636.0,24.8165,24.8558,24.7969,24.8263,13636.0
2016-09-12 10:10:00,25.28,25.29,25.23,25.28,35014.0,24.8165,24.8263,24.7674,24.8165,35014.0
2016-09-12 10:15:00,25.29,25.32,25.27,25.32,21403.0,24.8263,24.8558,24.8067,24.8558,21403.0
2016-09-12 10:20:00,25.31,25.39,25.3,25.38,35688.0,24.846,24.9245,24.8362,24.9147,35688.0
2016-09-12 10:25:00,25.39,25.4,25.37,25.4,10985.0,24.9245,24.9343,24.9049,24.9343,10985.0
2016-09-12 10:30:00,25.41,25.41,25.35,25.36,18842.0,24.9441,24.9441,24.8852,24.8951,18842.0
2016-09-12 10:35:00,25.36,25.36,25.28,25.29,10871.0,24.8951,24.8951,24.8165,24.8263,10871.0
2016-09-12 10:40:00,25.29,25.29,25.24,25.25,13807.0,24.8263,24.8263,24.7773,24.7871,13807.0
2016-09-12 10:45:00,25.25,25.27,25.22,25.24,14747.0,24.7871,24.8067,24.7576,24.7773,14747.0
2016-09-12 10:50:00,25.24,25.26,25.21,25.25,12701.0,24.7773,24.7969,24.7478,24.7871,12701.0
2016-09-12 10:55:00,25.25,25.3,25.25,25.28,33630.0,24.7871,24.8362,24.7871,24.8165,33630.0
2016-09-12 11:00:00,25.28,25.32,25.28,25.32,94091.0,24.8165,24.8558,24.8165,24.8558,94091.0
2016-09-12 11:05:00,25.31,25.32,25.28,25.3,14439.0,24.846,24.8558,24.8165,24.8362,14439.0
2016-09-12 11:10:00,25.31,25.31,25.27,25.3,5900.0,24.846,24.846,24.8067,24.8362,5900.0
2016-09-12 11:15:00,25.3,25.32,25.28,25.3,14186.0,24.8362,24.8558,24.8165,24.8362,14186.0
2016-09-12 11:20:00,25.3,25.34,25.29,25.33,40396.0,24.8362,24.8754,24.8263,24.8656,40396.0
2016-09-12 11:25:00,25.34,25.34,25.3,25.3,4742.0,24.8754,24.8754,24.8362,24.8362,4742.0
2016-09-12 11:30:00,25.3,25.3,25.24,25.29,10554.0,24.8362,24.8362,24.7773,24.8263,10554.0
2016-09-12 11:35:00,25.29,25.31,25.28,25.3,6891.0,24.8263,24.846,24.8165,24.8362,6891.0
2016-09-12 11:40:00,25.3,25.3,25.28,25.3,4479.0,24.8362,24.8362,24.8165,24.8362,4479.0
2016-09-12 11:45:00,25.29,25.29,25.23,25.24,9257.0,24.8263,24.8263,24.7674,24.7773,9257.0
2016-09-12 11:50:00,25.25,25.28,25.25,25.28,4800.0,24.7871,24.8165,24.7871,24.8165,4800.0
2016-09-12 11:55:00,25.28,25.29,25.25,25.25,4700.0,24.8165,24.8263,24.7871,24.7871,4700.0
2016-09-12 12:00:00,25.25,25.25,25.23,25.23,5800.0,24.7871,24.7871,24.7674,24.7674,5800.0
2016-09-12 12:05:00,25.23,25.26,25.23,25.26,8340.0,24.7674,24.7969,24.7674,24.7969,8340.0
2016-09-12 12:10:00,25.26,25.26,25.2,25.2,15789.0,24.7969,24.7969,24.738,24.738,15789.0
2016-09-12 12:15:00,25.21,25.24,25.19,25.19,8432.0,24.7478,24.7773,24.7282,24.7282,8432.0
2016-09-12 12:20:00,25.2,25.24,25.19,25.2,8460.0,24.738,24.7773,24.7282,24.738,8460.0
2016-09-12 12:25:00,25.21,25.22,25.2,25.22,3975.0,24.7478,24.7576,24.738,24.7576,3975.0
2016-09-12 12:30:00,25.23,25.25,25.21,25.22,14900.0,24.7674,24.7871,24.7478,24.7576,14900.0
2016-09-12 12:35:00,25.21,25.23,25.21,25.23,5900.0,24.7478,24.7674,24.7478,24.7674,5900.0
2016-09-12 12:40:00,25.23,25.23,25.16,25.17,21495.0,24.7674,24.7674,24.6987,24.7085,21495.0
2016-09-12 12:45:00,25.18,25.21,25.17,25.17,23619.0,24.7184,24.7478,24.7085,24.7085,23619.0
2016-09-12 12:50:00,25.18,25.26,25.17,25.25,12534.0,24.7184,24.7969,24.7085,24.7871,12534.0
2016-09-12 12:55:00,25.26,25.26,25.22,25.22,9250.0,24.7969,24.7969,24.7576,24.7576,9250.0
2016-09-12 13:00:00,25.23,25.26,25.23,25.25,8634.0,24.7674,24.7969,24.7674,24.7871,8634.0
2016-09-12 13:05:00,25.26,25.27,25.25,25.26,6429.0,24.7969,24.8067,24.7871,24.7969,6429.0
2016-09-12 13:10:00,25.27,25.3,25.26,25.3,8518.0,24.8067,24.8362,24.7969,24.8362,8518.0
2016-09-12 13:15:00,25.3,25.36,25.26,25.27,53463.0,24.8362,24.8951,24.7969,24.8067,53463.0
2016-09-12 13:20:00,25.26,25.28,25.19,25.19,21834.0,24.7969,24.8165,24.7282,24.7282,21834.0
2016-09-12 13:25:00,25.2,25.21,25.15,25.16,16499.0,24.738,24.7478,24.6889,24.6987,16499.0
2016-09-12 13:30:00,25.16,25.17,25.13,25.14,14634.0,24.6987,24.7085,24.6693,24.6791,14634.0
2016-09-12 13:35:00,25.14,25.18,25.11,25.17,26235.0,24.6791,24.7184,24.6496,24.7085,26235.0
2016-09-12 13:40:00,25.17,25.17,25.11,25.16,12390.0,24.7085,24.7085,24.6496,24.6987,12390.0
2016-09-12 13:45:00,25.16,25.23,25.16,25.22,50600.0,24.6987,24.7674,24.6987,24.7576,50600.0
2016-09-12 13:50:00,25.22,25.22,25.2,25.21,35003.0,24.7576,24.7576,24.738,24.7478,35003.0
2016-09-12 13:55:00,25.21,25.25,25.21,25.21,168659.0,24.7478,24.7871,24.7478,24.7478,168659.0
2016-09-12 14:00:00,25.22,25.31,25.21,25.3,87575.0,24.7576,24.846,24.7478,24.8362,87575.0
2016-09-12 14:05:00,25.3,25.33,25.29,25.3,35133.0,24.8362,24.8656,24.8263,24.8362,35133.0
2016-09-12 14:10:00,25.31,25.32,25.28,25.29,23980.0,24.846,24.8558,24.8165,24.8263,23980.0
2016-09-12 14:15:00,25.3,25.3,25.26,25.29,28962.0,24.8362,24.8362,24.7969,24.8263,28962.0
2016-09-12 14:20:00,25.29,25.31,25.28,25.3,51741.0,24.8263,24.846,24.8165,24.8362,51741.0
2016-09-12 14:25:00,25.31,25.31,25.26,25.27,24524.0,24.846,24.846,24.7969,24.8067,24524.0
2016-09-12 14:30:00,25.28,25.31,25.27,25.28,18693.0,24.8165,24.846,24.8067,24.8165,18693.0
2016-09-12 14:35:00,25.28,25.36,25.28,25.36,31324.0,24.8165,24.8951,24.8165,24.8951,31324.0
2016-09-12 14:40:00,25.36,25.36,25.34,25.35,32967.0,24.8951,24.8951,24.8754,24.8852,32967.0
2016-09-12 14:45:00,25.35,25.35,25.3,25.31,23438.0,24.8852,24.8852,24.8362,24.846,23438.0
2016-09-12 14:50:00,25.32,25.33,25.29,25.3,44915.0,24.8558,24.8656,24.8263,24.8362,44915.0
2016-09-12 14:55:00,25.3,25.31,25.28,25.28,18900.0,24.8362,24.846,24.8165,24.8165,18900.0
2016-09-12 15:00:00,25.28,25.31,25.28,25.3,22535.0,24.8165,24.846,24.8165,24.8362,22535.0
2016-09-12 15:05:00,25.3,25.33,25.29,25.32,33023.0,24.8362,24.8656,24.8263,24.8558,33023.0
2016-09-12 15:10:00,25.32,25.33,25.3,25.31,27916.0,24.8558,24.8656,24.8362,24.846,27916.0
2016-09-12 15:15:00,25.31,25.32,25.28,25.28,19704.0,24.846,24.8558,24.8165,24.8165,19704.0
2016-09-12 15:20:00,25.29,25.34,25.28,25.33,21296.0,24.8263,24.8754,24.8165,24.8656,21296.0
2016-09-12 15:25:00,25.34,25.34,25.32,25.34,14145.0,24.8754,24.8754,24.8558,24.8754,14145.0
2016-09-12 15:30:00,25.33,25.34,25.29,25.29,37237.0,24.8656,24.8754,24.8263,24.8263,37237.0
2016-09-12 15:35:00,25.29,25.33,25.28,25.33,27943.0,24.8263,24.8656,24.8165,24.8656,27943.0
2016-09-12 15:40:00,25.33,25.38,25.32,25.37,30691.0,24.8656,24.9147,24.8558,24.9049,30691.0
2016-09-12 15:45:00,25.37,25.38,25.29,25.3,46230.0,24.9049,24.9147,24.8263,24.8362,46230.0
2016-09-12 15:50:00,25.3,25.31,25.27,25.31,79585.0,24.8362,24.846,24.8067,24.846,79585.0
2016-09-12 15:55:00,25.31,25.32,25.3,25.3,118117.0,24.846,24.8558,24.8362,24.8362,118117.0
2016-09-13 09:30:00,25.1,25.11,25.07,25.08,14584.0,24.6398,24.6496,24.6104,24.6202,14584.0
2016-09-13 09:35:00,25.07,25.19,25.06,25.19,12064.0,24.6104,24.7282,24.6006,24.7282,12064.0
2016-09-13 09:40:00,25.2,25.25,25.16,25.16,14493.0,24.738,24.7871,24.6987,24.6987,14493.0
2016-09-13 09:45:00,25.16,25.18,25.13,25.15,7861.0,24.6987,24.7184,24.6693,24.6889,7861.0
2016-09-13 09:50:00,25.15,25.17,25.1,25.14,38273.0,24.6889,24.7085,24.6398,24.6791,38273.0
2016-09-13 09:55:00,25.14,25.15,25.11,25.15,16605.0,24.6791,24.6889,24.6496,24.6889,16605.0
2016-09-13 10:00:00,25.15,25.16,25.08,25.11,18218.0,24.6889,24.6987,24.6202,24.6496,18218.0
2016-09-13 10:05:00,25.11,25.13,25.08,25.09,22200.0,24.6496,24.6693,24.6202,24.63,22200.0
2016-09-13 10:10:00,25.1,25.1,25.03,25.04,16421.0,24.6398,24.6398,24.5711,24.5809,16421.0
2016-09-13 10:15:00,25.05,25.07,25.01,25.02,6789.0,24.5907,24.6104,24.5515,24.5613,6789.0
2016-09-13 10:20:00,25.01,25.03,24.98,25.02,21200.0,24.5515,24.5711,24.522,24.5613,21200.0
2016-09-13 10:25:00,25.01,25.08,25.01,25.05,70127.0,24.5515,24.6202,24.5515,24.5907,70127.0
2016-09-13 10:30:00,25.06,25.07,25.01,25.05,97657.0,24.6006,24.6104,24.5515,24.5907,97657.0
2016-09-13 10:35:00,25.05,25.05,25.0,25.04,50695.0,24.5907,24.5907,24.5417,24.5809,50695.0
2016-09-13 10:40:00,25.04,25.05,25.01,25.02,7782.0,24.5809,24.5907,24.5515,24.5613,7782.0
2016-09-13 10:45:00,25.02,25.07,25.01,25.03,17888.0,24.5613,24.6104,24.5515,24.5711,17888.0
2016-09-13 10:50:00,25.03,25.03,24.96,24.98,33074.0,24.5711,24.5711,24.5024,24.522,33074.0
2016-09-13 10:55:00,24.99,25.0,24.96,24.97,3599.0,24.5318,24.5417,24.5024,24.5122,3599.0
2016-09-13 11:00:00,24.97,24.97,24.94,24.95,13863.0,24.5122,24.5122,24.4828,24.4926,13863.0
2016-09-13 11:05:00,24.95,24.95,24.89,24.9,42499.0,24.4926,24.4926,24.4337,24.4435,42499.0
2016-09-13 11:10:00,24.9,24.91,24.89,24.9,12471.0,24.4435,24.4533,24.4337,24.4435,12471.0
2016-09-13 11:15:00,24.9,24.93,24.86,24.92,33431.0,24.4435,24.4729,24.4042,24.4631,33431.0
2016-09-13 11:20:00,24.92,24.93,24.88,24.91,25209.0,24.4631,24.4729,24.4239,24.4533,25209.0
2016-09-13 11:25:00,24.91,24.93,24.88,24.89,28561.0,24.4533,24.4729,24.4239,24.4337,28561.0
2016-09-13 11:30:00,24.89,24.9,24.82,24.82,17853.0,24.4337,24.4435,24.365,24.365,17853.0
2016-09-13 11:35:00,24.83,24.86,24.82,24.82,23670.0,24.3748,24.4042,24.365,24.365,23670.0
2016-09-13 11:40:00,24.83,24.89,24.82,24.89,25725.0,24.3748,24.4337,24.365,24.4337,25725.0
2016-09-13 11:45:00,24.88,24.88,24.85,24.85,14677.0,24.4239,24.4239,24.3944,24.3944,14677.0
2016-09-13 11:50:00,24.85,24.9,24.84,24.89,14105.0,24.3944,24.4435,24.3846,24.4337,14105.0
2016-09-13 11:55:00,24.88,24.92,24.86,24.92,21156.0,24.4239,24.4631,24.4042,24.4631,21156.0
2016-09-13 12:00:00,24.92,24.93,24.88,24.89,16528.0,24.4631,24.4729,24.4239,24.4337,16528.0
2016-09-13 12:05:00,24.9,24.95,24.89,24.94,17400.0,24.4435,24.4926,24.4337,24.4828,17400.0
2016-09-13 12:10:00,24.93,24.97,24.91,24.97,18389.0,24.4729,24.5122,24.4533,24.5122,18389.0
2016-09-13 12:15:00,24.97,25.0,24.97,24.98,10500.0,24.5122,24.5417,24.5122,24.522,10500.0
2016-09-13 12:20:00,24.98,24.99,24.9,24.93,15836.0,24.522,24.5318,24.4435,24.4729,15836.0
2016-09-13 12:25:00,24.92,24.92,24.86,24.86,49073.0,24.4631,24.4631,24.4042,24.4042,49073.0
2016-09-13 12:30:00,24.86,24.88,24.86,24.88,5539.0,24.4042,24.4239,24.4042,24.4239,5539.0
2016-09-13 12:35:00,24.88,24.92,24.86,24.91,18851.0,24.4239,24.4631,24.4042,24.4533,18851.0
2016-09-13 12:40:00,24.91,24.91,24.88,24.91,8360.0,24.4533,24.4533,24.4239,24.4533,8360.0
2016-09-13 12:45:00,24.91,24.91,24.89,24.9,3019.0,24.4533,24.4533,24.4337,24.4435,3019.0
2016-09-13 12:50:00,24.9,24.9,24.86,24.88,8699.0,24.4435,24.4435,24.4042,24.4239,8699.0
2016-09-13 12:55:00,24.88,24.88,24.84,24.86,4978.0,24.4239,24.4239,24.3846,24.4042,4978.0
2016-09-13 13:00:00,24.87,24.87,24.82,24.83,4631.0,24.414,24.414,24.365,24.3748,4631.0
2016-09-13 13:05:00,24.83,24.86,24.82,24.85,11843.0,24.3748,24.4042,24.365,24.3944,11843.0
2016-09-13 13:10:00,24.84,24.87,24.83,24.87,14850.0,24.3846,24.414,24.3748,24.414,14850.0
2016-09-13 13:15:00,24.86,24.94,24.86,24.94,15964.0,24.4042,24.4828,24.4042,24.4828,15964.0
2016-09-13 13:20:00,24.95,24.98,24.92,24.92,11400.0,24.4926,24.522,24.4631,24.4631,11400.0
2016-09-13 13:25:00,24.93,25.0,24.92,24.98,26196.0,24.4729,24.5417,24.4631,24.522,26196.0
2016-09-13 13:30:00,24.99,25.05,24.96,24.96,17239.0,24.5318,24.5907,24.5024,24.5024,17239.0
2016-09-13 13:35:00,24.96,25.0,24.95,24.98,27331.0,24.5024,24.5417,24.4926,24.522,27331.0
2016-09-13 13:40:00,24.98,24.98,24.9,24.9,18927.0,24.522,24.522,24.4435,24.4435,18927.0
2016-09-13 13:45:00,24.9,24.92,24.89,24.9,7060.0,24.4435,24.4631,24.4337,24.4435,7060.0
2016-09-13 13:50:00,24.91,24.91,24.83,24.84,7341.0,24.4533,24.4533,24.3748,24.3846,7341.0
2016-09-13 13:55:00,24.84,24.85,24.81,24.84,45013.0,24.3846,24.3944,24.3551,24.3846,45013.0
2016-09-13 14:00:00,24.84,24.87,24.82,24.86,13010.0,24.3846,24.414,24.365,24.4042,13010.0
2016-09-13 14:05:00,24.85,24.88,24.83,24.88,6021.0,24.3944,24.4239,24.3748,24.4239,6021.0
2016-09-13 14:10:00,24.87,24.87,24.83,24.85,5950.0,24.414,24.414,24.3748,24.3944,5950.0
2016-09-13 14:15:00,24.85,24.85,24.81,24.82,4541.0,24.3944,24.3944,24.3551,24.365,4541.0
2016-09-13 14:20:00,24.82,24.82,24.77,24.81,16668.0,24.365,24.365,24.3159,24.3551,16668.0
2016-09-13 14:25:00,24.81,24.81,24.76,24.77,17579.0,24.3551,24.3551,24.3061,24.3159,17579.0
2016-09-13 14:30:00,24.76,24.77,24.71,24.74,23231.0,24.3061,24.3159,24.257,24.2864,23231.0
2016-09-13 14:35:00,24.75,24.77,24.74,24.77,15603.0,24.2962,24.3159,24.2864,24.3159,15603.0
2016-09-13 14:40:00,24.77,24.81,24.76,24.81,8200.0,24.3159,24.3551,24.3061,24.3551,8200.0
2016-09-13 14:45:00,24.81,24.84,24.78,24.82,48170.0,24.3551,24.3846,24.3257,24.365,48170.0
2016-09-13 14:50:00,24.82,24.83,24.8,24.8,12887.0,24.365,24.3748,24.3453,24.3453,12887.0
2016-09-13 14:55:00,24.8,24.81,24.75,24.75,62568.0,24.3453,24.3551,24.2962,24.2962,62568.0
2016-09-13 15:00:00,24.75,24.76,24.72,24.72,21213.0,24.2962,24.3061,24.2668,24.2668,21213.0
2016-09-13 15:05:00,24.73,24.8,24.73,24.78,35855.0,24.2766,24.3453,24.2766,24.3257,35855.0
2016-09-13 15:10:00,24.79,24.79,24.72,24.76,20789.0,24.3355,24.3355,24.2668,24.3061,20789.0
2016-09-13 15:15:00,24.76,24.86,24.76,24.86,8286.0,24.3061,24.4042,24.3061,24.4042,8286.0
2016-09-13 15:20:00,24.86,24.88,24.84,24.87,19650.0,24.4042,24.4239,24.3846,24.414,19650.0
2016-09-13 15:25:00,24.87,24.92,24.86,24.89,17523.0,24.414,24.4631,24.4042,24.4337,17523.0
2016-09-13 15:30:00,24.9,24.95,24.89,24.92,31552.0,24.4435,24.4926,24.4337,24.4631,31552.0
2016-09-13 15:35:00,24.92,24.93,24.9,24.93,22985.0,24.4631,24.4729,24.4435,24.4729,22985.0
2016-09-13 15:40:00,24.92,24.92,24.82,24.84,68410.0,24.4631,24.4631,24.365,24.3846,68410.0
2016-09-13 15:45:00,24.84,24.89,24.81,24.86,65163.0,24.3846,24.4337,24.3551,24.4042,65163.0
2016-09-13 15:50:00,24.86,24.95,24.86,24.95,79644.0,24.4042,24.4926,24.4042,24.4926,79644.0
2016-09-13 15:55:00,24.94,24.95,24.85,24.87,118209.0,24.4828,24.4926,24.3944,24.414,118209.0
2016-09-14 09:30:00,24.87,24.96,24.87,24.87,13647.0,24.414,24.5024,24.414,24.414,13647.0
2016-09-14 09:35:00,24.87,24.89,24.83,24.85,10804.0,24.414,24.4337,24.3748,24.3944,10804.0
2016-09-14 09:40:00,24.83,24.88,24.77,24.84,20322.0,24.3748,24.4239,24.3159,24.3846,20322.0
2016-09-14 09:45:00,24.83,24.83,24.74,24.76,44087.0,24.3748,24.3748,24.2864,24.3061,44087.0
2016-09-14 09:50:00,24.75,24.76,24.68,24.7,22480.0,24.2962,24.3061,24.2275,24.2472,22480.0
2016-09-14 09:55:00,24.7,24.77,24.68,24.72,19675.0,24.2472,24.3159,24.2275,24.2668,19675.0
2016-09-14 10:00:00,24.71,24.76,24.69,24.69,21213.0,24.257,24.3061,24.2373,24.2373,21213.0
2016-09-14 10:05:00,24.69,24.75,24.69,24.73,16542.0,24.2373,24.2962,24.2373,24.2766,16542.0
2016-09-14 10:10:00,24.73,24.76,24.71,24.75,17256.0,24.2766,24.3061,24.257,24.2962,17256.0
2016-09-14 10:15:00,24.75,24.76,24.73,24.75,17468.0,24.2962,24.3061,24.2766,24.2962,17468.0
2016-09-14 10:20:00,24.74,24.82,24.73,24.81,14881.0,24.2864,24.365,24.2766,24.3551,14881.0
2016-09-14 10:25:00,24.8,24.82,24.78,24.82,10870.0,24.3453,24.365,24.3257,24.365,10870.0
2016-09-14 10:30:00,24.82,24.88,24.81,24.87,15812.0,24.365,24.4239,24.3551,24.414,15812.0
2016-09-14 10:35:00,24.88,24.89,24.83,24.85,19489.0,24.4239,24.4337,24.3748,24.3944,19489.0
2016-09-14 10:40:00,24.83,24.83,24.78,24.79,17035.0,24.3748,24.3748,24.3257,24.3355,17035.0
2016-09-14 10:45:00,24.79,24.82,24.77,24.79,13566.0,24.3355,24.365,24.3159,24.3355,13566.0
2016-09-14 10:50:00,24.79,24.79,24.72,24.74,14633.0,24.3355,24.3355,24.2668,24.2864,14633.0
2016-09-14 10:55:00,24.74,24.78,24.73,24.75,28415.0,24.2864,24.3257,24.2766,24.2962,28415.0
2016-09-14 11:00:00,24.74,24.8,24.74,24.78,24984.0,24.2864,24.3453,24.2864,24.3257,24984.0
2016-09-14 11:05:00,24.78,24.78,24.71,24.71,8025.0,24.3257,24.3257,24.257,24.257,8025.0
2016-09-14 11:10:00,24.71,24.73,24.66,24.71,16789.0,24.257,24.2766,24.2079,24.257,16789.0
2016-09-14 11:15:00,24.72,24.74,24.72,24.74,6687.0,24.2668,24.2864,24.2668,24.2864,6687.0
2016-09-14 11:20:00,24.76,24.79,24.73,24.73,10154.0,24.3061,24.3355,24.2766,24.2766,10154.0
2016-09-14 11:25:00,24.73,24.76,24.72,24.73,16851.0,24.2766,24.3061,24.2668,24.2766,16851.0
2016-09-14 11:30:00,24.73,24.73,24.67,24.7,16557.0,24.2766,24.2766,24.2177,24.2472,16557.0
2016-09-14 11:35:00,24.69,24.75,24.68,24.74,8807.0,24.2373,24.2962,24.2275,24.2864,8807.0
2016-09-14 11:40:00,24.75,24.75,24.71,24.71,9373.0,24.2962,24.2962,24.257,24.257,9373.0
2016-09-14 11:45:00,24.71,24.73,24.66,24.68,8801.0,24.257,24.2766,24.2079,24.2275,8801.0
2016-09-14 11:50:00,24.68,24.68,24.66,24.66,7565.0,24.2275,24.2275,24.2079,24.2079,7565.0
2016-09-14 11:55:00,24.67,24.71,24.67,24.7,4600.0,24.2177,24.257,24.2177,24.2472,4600.0
2016-09-14 12:00:00,24.7,24.71,24.68,24.7,6003.0,24.2472,24.257,24.2275,24.2472,6003.0
2016-09-14 12:05:00,24.7,24.72,24.67,24.71,8100.0,24.2472,24.2668,24.2177,24.257,8100.0
2016-09-14 12:10:00,24.71,24.72,24.68,24.7,4500.0,24.257,24.2668,24.2275,24.2472,4500.0
2016-09-14 12:15:00,24.7,24.73,24.7,24.73,7100.0,24.2472,24.2766,24.2472,24.2766,7100.0
2016-09-14 12:20:00,24.73,24.74,24.73,24.73,3276.0,24.2766,24.2864,24.2766,24.2766,3276.0
2016-09-14 12:25:00,24.73,24.74,24.73,24.73,4400.0,24.2766,24.2864,24.2766,24.2766,4400.0
2016-09-14 12:30:00,24.73,24.74,24.73,24.73,2000.0,24.2766,24.2864,24.2766,24.2766,2000.0
2016-09-14 12:35:00,24.73,24.76,24.7,24.7,25498.0,24.2766,24.3061,24.2472,24.2472,25498.0
2016-09-14 12:40:00,24.7,24.71,24.69,24.7,5885.0,24.2472,24.257,24.2373,24.2472,5885.0
2016-09-14 12:45:00,24.7,24.71,24.66,24.68,10359.0,24.2472,24.257,24.2079,24.2275,10359.0
2016-09-14 12:50:00,24.68,24.7,24.68,24.68,4820.0,24.2275,24.2472,24.2275,24.2275,4820.0
2016-09-14 12:55:00,24.68,24.72,24.68,24.72,1593.0,24.2275,24.2668,24.2275,24.2668,1593.0
2016-09-14 13:00:00,24.71,24.73,24.7,24.72,6842.0,24.257,24.2766,24.2472,24.2668,6842.0
2016-09-14 13:05:00,24.72,24.77,24.71,24.77,6321.0,24.2668,24.3159,24.257,24.3159,6321.0
2016-09-14 13:10:00,24.77,24.77,24.73,24.73,9918.0,24.3159,24.3159,24.2766,24.2766,9918.0
2016-09-14 13:15:00,24.73,24.75,24.71,24.73,7004.0,24.2766,24.2962,24.257,24.2766,7004.0
2016-09-14 13:20:00,24.72,24.77,24.71,24.77,11264.0,24.2668,24.3159,24.257,24.3159,11264.0
2016-09-14 13:25:00,24.77,24.78,24.75,24.75,5840.0,24.3159,24.3257,24.2962,24.2962,5840.0
2016-09-14 13:30:00,24.75,24.77,24.72,24.76,31079.0,24.2962,24.3159,24.2668,24.3061,31079.0
2016-09-14 13:35:00,24.76,24.76,24.71,24.72,9245.0,24.3061,24.3061,24.257,24.2668,9245.0
2016-09-14 13:40:00,24.71,24.73,24.69,24.71,6006.0,24.257,24.2766,24.2373,24.257,6006.0
2016-09-14 13:45:00,24.71,24.72,24.67,24.68,10000.0,24.257,24.2668,24.2177,24.2275,10000.0
2016-09-14 13:50:00,24.67,24.69,24.66,24.69,12514.0,24.2177,24.2373,24.2079,24.2373,12514.0
2016-09-14 13:55:00,24.69,24.69,24.66,24.66,5932.0,24.2373,24.2373,24.2079,24.2079,5932.0
2016-09-14 14:00:00,24.66,24.73,24.66,24.66,13984.0,24.2079,24.2766,24.2079,24.2079,13984.0
2016-09-14 14:05:00,24.66,24.68,24.65,24.66,8990.0,24.2079,24.2275,24.1981,24.2079,8990.0
2016-09-14 14:10:00,24.66,24.66,24.61,24.62,16932.0,24.2079,24.2079,24.1588,24.1686,16932.0
2016-09-14 14:15:00,24.63,24.71,24.63,24.7,14485.0,24.1784,24.257,24.1784,24.2472,14485.0
2016-09-14 14:20:00,24.7,24.73,24.67,24.72,10623.0,24.2472,24.2766,24.2177,24.2668,10623.0
2016-09-14 14:25:00,24.71,24.72,24.69,24.72,10609.0,24.257,24.2668,24.2373,24.2668,10609.0
2016-09-14 14:30:00,24.71,24.73,24.69,24.7,10980.0,24.257,24.2766,24.2373,24.2472,10980.0
2016-09-14 14:35:00,24.7,24.71,24.68,24.69,5540.0,24.2472,24.257,24.2275,24.2373,5540.0
2016-09-14 14:40:00,24.7,24.74,24.69,24.74,11090.0,24.2472,24.2864,24.2373,24.2864,11090.0
2016-09-14 14:45:00,24.73,24.74,24.71,24.73,8556.0,24.2766,24.2864,24.257,24.2766,8556.0
2016-09-14 14:50:00,24.72,24.74,24.71,24.71,5571.0,24.2668,24.2864,24.257,24.257,5571.0
2016-09-14 14:55:00,24.71,24.75,24.71,24.73,9992.0,24.257,24.2962,24.257,24.2766,9992.0
2016-09-14 15:00:00,24.73,24.75,24.72,24.73,9770.0,24.2766,24.2962,24.2668,24.2766,9770.0
2016-09-14 15:05:00,24.74,24.74,24.71,24.72,8706.0,24.2864,24.2864,24.257,24.2668,8706.0
2016-09-14 15:10:00,24.71,24.72,24.67,24.69,8639.0,24.257,24.2668,24.2177,24.2373,8639.0
2016-09-14 15:15:00,24.68,24.68,24.65,24.67,8483.0,24.2275,24.2275,24.1981,24.2177,8483.0
2016-09-14 15:20:00,24.66,24.69,24.62,24.63,12614.0,24.2079,24.2373,24.1686,24.1784,12614.0
2016-09-14 15:25:00,24.63,24.64,24.59,24.6,15523.0,24.1784,24.1883,24.1392,24.149,15523.0
2016-09-14 15:30:00,24.6,24.66,24.6,24.65,19719.0,24.149,24.2079,24.149,24.1981,19719.0
2016-09-14 15:35:00,24.65,24.67,24.62,24.64,28885.0,24.1981,24.2177,24.1686,24.1883,28885.0
2016-09-14 15:40:00,24.64,24.69,24.64,24.69,31185.0,24.1883,24.2373,24.1883,24.2373,31185.0
2016-09-14 15:45:00,24.69,24.71,24.67,24.7,45749.0,24.2373,24.257,24.2177,24.2472,45749.0
2016-09-14 15:50:00,24.69,24.71,24.64,24.69,47094.0,24.2373,24.257,24.1883,24.2373,47094.0
2016-09-14 15:55:00,24.69,24.7,24.64,24.67,121377.0,24.2373,24.2472,24.1883,24.2177,121377.0
2016-09-15 09:30:00,24.77,24.88,24.74,24.82,22883.0,24.3159,24.4239,24.2864,24.365,22883.0
2016-09-15 09:35:00,24.83,24.83,24.73,24.74,8386.0,24.3748,24.3748,24.2766,24.2864,8386.0
2016-09-15 09:40:00,24.72,24.76,24.68,24.72,23781.0,24.2668,24.3061,24.2275,24.2668,23781.0
2016-09-15 09:45:00,24.71,24.81,24.65,24.81,58688.0,24.257,24.3551,24.1981,24.3551,58688.0
2016-09-15 09:50:00,24.79,24.85,24.78,24.78,31750.0,24.3355,24.3944,24.3257,24.3257,31750.0
2016-09-15 09:55:00,24.79,24.83,24.76,24.78,35970.0,24.3355,24.3748,24.3061,24.3257,35970.0
2016-09-15 10:00:00,24.79,24.8,24.73,24.79,49742.0,24.3355,24.3453,24.2766,24.3355,49742.0
2016-09-15 10:05:00,24.79,24.87,24.79,24.85,25753.0,24.3355,24.414,24.3355,24.3944,25753.0
2016-09-15 10:10:00,24.85,24.87,24.84,24.84,10660.0,24.3944,24.414,24.3846,24.3846,10660.0
2016-09-15 10:15:00,24.84,24.9,24.84,24.86,22270.0,24.3846,24.4435,24.3846,24.4042,22270.0
2016-09-15 10:20:00,24.86,24.86,24.8,24.8,36357.0,24.4042,24.4042,24.3453,24.3453,36357.0
2016-09-15 10:25:00,24.8,24.81,24.76,24.79,33979.0,24.3453,24.3551,24.3061,24.3355,33979.0
2016-09-15 10:30:00,24.78,24.78,24.76,24.76,12295.0,24.3257,24.3257,24.3061,24.3061,12295.0
2016-09-15 10:35:00,24.75,24.81,24.75,24.8,17476.0,24.2962,24.3551,24.2962,24.3453,17476.0
2016-09-15 10:40:00,24.8,24.8,24.75,24.77,22693.0,24.3453,24.3453,24.2962,24.3159,22693.0
2016-09-15 10:45:00,24.78,24.81,24.77,24.81,25183.0,24.3257,24.3551,24.3159,24.3551,25183.0
2016-09-15 10:50:00,24.81,24.85,24.8,24.84,7497.0,24.3551,24.3944,24.3453,24.3846,7497.0
2016-09-15 10:55:00,24.85,24.88,24.84,24.88,12333.0,24.3944,24.4239,24.3846,24.4239,12333.0
2016-09-15 11:00:00,24.88,24.89,24.87,24.88,12480.0,24.4239,24.4337,24.414,24.4239,12480.0
2016-09-15 11:05:00,24.88,24.9,24.87,24.88,11969.0,24.4239,24.4435,24.414,24.4239,11969.0
2016-09-15 11:10:00,24.88,24.91,24.87,24.89,20647.0,24.4239,24.4533,24.414,24.4337,20647.0
2016-09-15 11:15:00,24.88,24.93,24.88,24.92,8138.0,24.4239,24.4729,24.4239,24.4631,8138.0
2016-09-15 11:20:00,24.91,24.93,24.9,24.92,9861.0,24.4533,24.4729,24.4435,24.4631,9861.0
2016-09-15 11:25:00,24.92,24.97,24.91,24.95,19467.0,24.4631,24.5122,24.4533,24.4926,19467.0
2016-09-15 11:30:00,24.96,25.0,24.96,25.0,12756.0,24.5024,24.5417,24.5024,24.5417,12756.0
2016-09-15 11:35:00,24.99,24.99,24.95,24.95,3554.0,24.5318,24.5318,24.4926,24.4926,3554.0
2016-09-15 11:40:00,24.96,24.96,24.92,24.92,8789.0,24.5024,24.5024,24.4631,24.4631,8789.0
2016-09-15 11:45:00,24.93,24.93,24.88,24.88,7387.0,24.4729,24.4729,24.4239,24.4239,7387.0
2016-09-15 11:50:00,24.88,24.95,24.88,24.95,17802.0,24.4239,24.4926,24.4239,24.4926,17802.0
2016-09-15 11:55:00,24.94,24.94,24.9,24.9,8037.0,24.4828,24.4828,24.4435,24.4435,8037.0
2016-09-15 12:00:00,24.91,24.93,24.9,24.93,5116.0,24.4533,24.4729,24.4435,24.4729,5116.0
2016-09-15 12:05:00,24.93,24.95,24.92,24.95,3925.0,24.4729,24.4926,24.4631,24.4926,3925.0
2016-09-15 12:10:00,24.94,24.94,24.92,24.93,9799.0,24.4828,24.4828,24.4631,24.4729,9799.0
2016-09-15 12:15:00,24.93,24.93,24.89,24.89,59147.0,24.4729,24.4729,24.4337,24.4337,59147.0
2016-09-15 12:20:00,24.88,24.9,24.88,24.89,6894.0,24.4239,24.4435,24.4239,24.4337,6894.0
2016-09-15 12:25:00,24.89,24.89,24.86,24.87,11538.0,24.4337,24.4337,24.4042,24.414,11538.0
2016-09-15 12:30:00,24.88,24.89,24.87,24.88,5520.0,24.4239,24.4337,24.414,24.4239,5520.0
2016-09-15 12:35:00,24.87,24.87,24.85,24.87,5606.0,24.414,24.414,24.3944,24.414,5606.0
2016-09-15 12:40:00,24.87,24.87,24.83,24.84,5444.0,24.414,24.414,24.3748,24.3846,5444.0
2016-09-15 12:45:00,24.85,24.86,24.84,24.86,1900.0,24.3944,24.4042,24.3846,24.4042,1900.0
2016-09-15 12:50:00,24.87,24.87,24.85,24.86,7557.0,24.414,24.414,24.3944,24.4042,7557.0
2016-09-15 12:55:00,24.86,24.87,24.85,24.85,1800.0,24.4042,24.414,24.3944,24.3944,1800.0
2016-09-15 13:00:00,24.85,24.89,24.85,24.89,6665.0,24.3944,24.4337,24.3944,24.4337,6665.0
2016-09-15 13:05:00,24.88,24.89,24.84,24.85,5216.0,24.4239,24.4337,24.3846,24.3944,5216.0
2016-09-15 13:10:00,24.85,24.86,24.82,24.82,7021.0,24.3944,24.4042,24.365,24.365,7021.0
2016-09-15 13:15:00,24.83,24.86,24.83,24.86,6483.0,24.3748,24.4042,24.3748,24.4042,6483.0
2016-09-15 13:20:00,24.86,24.87,24.86,24.87,1300.0,24.4042,24.414,24.4042,24.414,1300.0
2016-09-15 13:25:00,24.87,24.88,24.84,24.87,12568.0,24.414,24.4239,24.3846,24.414,12568.0
2016-09-15 13:30:00,24.87,24.9,24.87,24.9,8447.0,24.414,24.4435,24.414,24.4435,8447.0
2016-09-15 13:35:00,24.9,24.9,24.88,24.89,7683.0,24.4435,24.4435,24.4239,24.4337,7683.0
2016-09-15 13:40:00,24.89,24.93,24.89,24.93,10984.0,24.4337,24.4729,24.4337,24.4729,10984.0
2016-09-15 13:45:00,24.94,24.94,24.92,24.94,6816.0,24.4828,24.4828,24.4631,24.4828,6816.0
2016-09-15 13:50:00,24.94,24.94,24.91,24.94,7351.0,24.4828,24.4828,24.4533,24.4828,7351.0
2016-09-15 13:55:00,24.94,24.95,24.92,24.95,8482.0,24.4828,24.4926,24.4631,24.4926,8482.0
2016-09-15 14:00:00,24.96,24.96,24.95,24.95,3224.0,24.5024,24.5024,24.4926,24.4926,3224.0
2016-09-15 14:05:00,24.95,24.95,24.94,24.95,1141.0,24.4926,24.4926,24.4828,24.4926,1141.0
2016-09-15 14:10:00,24.95,24.97,24.95,24.97,6270.0,24.4926,24.5122,24.4926,24.5122,6270.0
2016-09-15 14:15:00,24.97,25.01,24.97,25.0,4264.0,24.5122,24.5515,24.5122,24.5417,4264.0
2016-09-15 14:20:00,25.01,25.01,25.0,25.01,2928.0,24.5515,24.5515,24.5417,24.5515,2928.0
2016-09-15 14:25:00,25.01,25.01,24.99,25.0,13493.0,24.5515,24.5515,24.5318,24.5417,13493.0
2016-09-15 14:30:00,24.99,25.0,24.99,24.99,6799.0,24.5318,24.5417,24.5318,24.5318,6799.0
2016-09-15 14:35:00,24.99,24.99,24.98,24.98,1765.0,24.5318,24.5318,24.522,24.522,1765.0
2016-09-15 14:40:00,24.98,24.99,24.96,24.96,5484.0,24.522,24.5318,24.5024,24.5024,5484.0
2016-09-15 14:45:00,24.97,24.97,24.95,24.96,9143.0,24.5122,24.5122,24.4926,24.5024,9143.0
2016-09-15 14:50:00,24.96,24.98,24.96,24.97,6012.0,24.5024,24.522,24.5024,24.5122,6012.0
2016-09-15 14:55:00,24.98,24.98,24.97,24.98,5644.0,24.522,24.522,24.5122,24.522,5644.0
2016-09-15 15:00:00,24.98,25.01,24.97,24.98,31835.0,24.522,24.5515,24.5122,24.522,31835.0
2016-09-15 15:05:00,24.98,24.99,24.96,24.96,27782.0,24.522,24.5318,24.5024,24.5024,27782.0
2016-09-15 15:10:00,24.97,24.97,24.94,24.95,13686.0,24.5122,24.5122,24.4828,24.4926,13686.0
2016-09-15 15:15:00,24.96,24.96,24.91,24.92,10700.0,24.5024,24.5024,24.4533,24.4631,10700.0
2016-09-15 15:20:00,24.91,24.92,24.89,24.89,10040.0,24.4533,24.4631,24.4337,24.4337,10040.0
2016-09-15 15:25:00,24.9,24.9,24.87,24.89,14246.0,24.4435,24.4435,24.414,24.4337,14246.0
2016-09-15 15:30:00,24.89,24.92,24.89,24.9,23503.0,24.4337,24.4631,24.4337,24.4435,23503.0
2016-09-15 15:35:00,24.91,24.94,24.9,24.94,16993.0,24.4533,24.4828,24.4435,24.4828,16993.0
2016-09-15 15:40:00,24.95,24.96,24.94,24.95,13679.0,24.4926,24.5024,24.4828,24.4926,13679.0
2016-09-15 15:45:00,24.96,24.98,24.94,24.95,32431.0,24.5024,24.522,24.4828,24.4926,32431.0
2016-09-15 15:50:00,24.96,24.96,24.92,24.93,22393.0,24.5024,24.5024,24.4631,24.4729,22393.0
2016-09-15 15:55:00,24.93,24.95,24.92,24.94,42797.0,24.4729,24.4926,24.4631,24.4828,42797.0
2016-09-16 09:30:00,24.78,24.79,24.67,24.68,129668.0,24.3257,24.3355,24.2177,24.2275,129668.0
2016-09-16 09:35:00,24.66,24.7,24.64,24.67,8614.0,24.2079,24.2472,24.1883,24.2177,8614.0
2016-09-16 09:40:00,24.67,24.69,24.66,24.68,57586.0,24.2177,24.2373,24.2079,24.2275,57586.0
2016-09-16 09:45:00,24.69,24.7,24.63,24.69,50828.0,24.2373,24.2472,24.1784,24.2373,50828.0
2016-09-16 09:50:00,24.68,24.7,24.66,24.68,32142.0,24.2275,24.2472,24.2079,24.2275,32142.0
2016-09-16 09:55:00,24.68,24.71,24.67,24.68,40320.0,24.2275,24.257,24.2177,24.2275,40320.0
2016-09-16 10:00:00,24.67,24.69,24.61,24.64,23961.0,24.2177,24.2373,24.1588,24.1883,23961.0
2016-09-16 10:05:00,24.64,24.64,24.54,24.56,31324.0,24.1883,24.1883,24.0901,24.1097,31324.0
2016-09-16 10:10:00,24.56,24.57,24.54,24.56,18685.0,24.1097,24.1195,24.0901,24.1097,18685.0
2016-09-16 10:15:00,24.55,24.55,24.5,24.51,37625.0,24.0999,24.0999,24.0508,24.0606,37625.0
2016-09-16 10:20:00,24.5,24.54,24.49,24.53,18204.0,24.0508,24.0901,24.041,24.0803,18204.0
2016-09-16 10:25:00,24.53,24.54,24.49,24.51,25914.0,24.0803,24.0901,24.041,24.0606,25914.0
2016-09-16 10:30:00,24.52,24.53,24.5,24.51,26695.0,24.0705,24.0803,24.0508,24.0606,26695.0
2016-09-16 10:35:00,24.5,24.55,24.49,24.55,39371.0,24.0508,24.0999,24.041,24.0999,39371.0
2016-09-16 10:40:00,24.55,24.62,24.53,24.62,21269.0,24.0999,24.1686,24.0803,24.1686,21269.0
2016-09-16 10:45:00,24.61,24.62,24.56,24.56,25138.0,24.1588,24.1686,24.1097,24.1097,25138.0
2016-09-16 10:50:00,24.56,24.59,24.55,24.59,11378.0,24.1097,24.1392,24.0999,24.1392,11378.0
2016-09-16 10:55:00,24.58,24.6,24.57,24.57,16350.0,24.1294,24.149,24.1195,24.1195,16350.0
2016-09-16 11:00:00,24.56,24.56,24.51,24.52,22367.0,24.1097,24.1097,24.0606,24.0705,22367.0
2016-09-16 11:05:00,24.51,24.54,24.49,24.54,28397.0,24.0606,24.0901,24.041,24.0901,28397.0
2016-09-16 11:10:00,24.54,24.61,24.54,24.59,19956.0,24.0901,24.1588,24.0901,24.1392,19956.0
2016-09-16 11:15:00,24.59,24.6,24.56,24.58,22879.0,24.1392,24.149,24.1097,24.1294,22879.0
2016-09-16 11:20:00,24.57,24.6,24.57,24.6,16020.0,24.1195,24.149,24.1195,24.149,16020.0
2016-09-16 11:25:00,24.59,24.6,24.57,24.59,23047.0,24.1392,24.149,24.1195,24.1392,23047.0
2016-09-16 11:30:00,24.6,24.6,24.57,24.59,18918.0,24.149,24.149,24.1195,24.1392,18918.0
2016-09-16 11:35:00,24.59,24.63,24.59,24.62,9651.0,24.1392,24.1784,24.1392,24.1686,9651.0
2016-09-16 11:40:00,24.63,24.66,24.61,24.64,14359.0,24.1784,24.2079,24.1588,24.1883,14359.0
2016-09-16 11:45:00,24.64,24.69,24.64,24.66,16593.0,24.1883,24.2373,24.1883,24.2079,16593.0
2016-09-16 11:50:00,24.66,24.66,24.63,24.64,9135.0,24.2079,24.2079,24.1784,24.1883,9135.0
2016-09-16 11:55:00,24.64,24.65,24.63,24.64,5156.0,24.1883,24.1981,24.1784,24.1883,5156.0
2016-09-16 12:00:00,24.64,24.65,24.63,24.65,10199.0,24.1883,24.1981,24.1784,24.1981,10199.0
2016-09-16 12:05:00,24.64,24.67,24.63,24.67,39468.0,24.1883,24.2177,24.1784,24.2177,39468.0
2016-09-16 12:10:00,24.67,24.69,24.67,24.68,11766.0,24.2177,24.2373,24.2177,24.2275,11766.0
2016-09-16 12:15:00,24.68,24.73,24.68,24.72,8500.0,24.2275,24.2766,24.2275,24.2668,8500.0
2016-09-16 12:20:00,24.71,24.77,24.71,24.77,13904.0,24.257,24.3159,24.257,24.3159,13904.0
2016-09-16 12:25:00,24.77,24.77,24.74,24.76,12287.0,24.3159,24.3159,24.2864,24.3061,12287.0
2016-09-16 12:30:00,24.76,24.76,24.71,24.71,16700.0,24.3061,24.3061,24.257,24.257,16700.0
2016-09-16 12:35:00,24.71,24.73,24.71,24.71,26483.0,24.257,24.2766,24.257,24.257,26483.0
2016-09-16 12:40:00,24.71,24.73,24.69,24.73,9672.0,24.257,24.2766,24.2373,24.2766,9672.0
2016-09-16 12:45:00,24.72,24.76,24.72,24.73,23518.0,24.2668,24.3061,24.2668,24.2766,23518.0
2016-09-16 12:50:00,24.72,24.72,24.7,24.71,10179.0,24.2668,24.2668,24.2472,24.257,10179.0
2016-09-16 12:55:00,24.72,24.72,24.7,24.71,10800.0,24.2668,24.2668,24.2472,24.257,10800.0
2016-09-16 13:00:00,24.7,24.73,24.69,24.73,14548.0,24.2472,24.2766,24.2373,24.2766,14548.0
2016-09-16 13:05:00,24.73,24.73,24.71,24.72,11810.0,24.2766,24.2766,24.257,24.2668,11810.0
2016-09-16 13:10:00,24.73,24.75,24.72,24.73,15983.0,24.2766,24.2962,24.2668,24.2766,15983.0
2016-09-16 13:15:00,24.73,24.75,24.72,24.74,39155.0,24.2766,24.2962,24.2668,24.2864,39155.0
2016-09-16 13:20:00,24.74,24.76,24.73,24.76,31887.0,24.2864,24.3061,24.2766,24.3061,31887.0
2016-09-16 13:25:00,24.75,24.75,24.73,24.73,13515.0,24.2962,24.2962,24.2766,24.2766,13515.0
2016-09-16 13:30:00,24.73,24.75,24.73,24.75,15450.0,24.2766,24.2962,24.2766,24.2962,15450.0
2016-09-16 13:35:00,24.74,24.77,24.74,24.74,15852.0,24.2864,24.3159,24.2864,24.2864,15852.0
2016-09-16 13:40:00,24.73,24.75,24.72,24.73,14718.0,24.2766,24.2962,24.2668,24.2766,14718.0
2016-09-16 13:45:00,24.72,24.72,24.69,24.69,5047.0,24.2668,24.2668,24.2373,24.2373,5047.0
2016-09-16 13:50:00,24.7,24.72,24.69,24.71,31543.0,24.2472,24.2668,24.2373,24.257,31543.0
2016-09-16 13:55:00,24.71,24.73,24.71,24.73,22638.0,24.257,24.2766,24.257,24.2766,22638.0
2016-09-16 14:00:00,24.73,24.74,24.71,24.72,18162.0,24.2766,24.2864,24.257,24.2668,18162.0
2016-09-16 14:05:00,24.73,24.77,24.73,24.76,6642.0,24.2766,24.3159,24.2766,24.3061,6642.0
2016-09-16 14:10:00,24.75,24.76,24.74,24.74,31045.0,24.2962,24.3061,24.2864,24.2864,31045.0
2016-09-16 14:15:00,24.74,24.78,24.74,24.77,10918.0,24.2864,24.3257,24.2864,24.3159,10918.0
2016-09-16 14:20:00,24.77,24.78,24.77,24.78,10127.0,24.3159,24.3257,24.3159,24.3257,10127.0
2016-09-16 14:25:00,24.77,24.78,24.77,24.78,4571.0,24.3159,24.3257,24.3159,24.3257,4571.0
2016-09-16 14:30:00,24.78,24.82,24.78,24.81,10981.0,24.3257,24.365,24.3257,24.3551,10981.0
2016-09-16 14:35:00,24.81,24.81,24.79,24.79,3640.0,24.3551,24.3551,24.3355,24.3355,3640.0
2016-09-16 14:40:00,24.79,24.79,24.77,24.79,13016.0,24.3355,24.3355,24.3159,24.3355,13016.0
2016-09-16 14:45:00,24.78,24.83,24.78,24.83,20373.0,24.3257,24.3748,24.3257,24.3748,20373.0
2016-09-16 14:50:00,24.83,24.83,24.8,24.81,17978.0,24.3748,24.3748,24.3453,24.3551,17978.0
2016-09-16 14:55:00,24.8,24.82,24.79,24.82,45043.0,24.3453,24.365,24.3355,24.365,45043.0
2016-09-16 15:00:00,24.81,24.85,24.8,24.84,33474.0,24.3551,24.3944,24.3453,24.3846,33474.0
2016-09-16 15:05:00,24.83,24.84,24.83,24.84,9727.0,24.3748,24.3846,24.3748,24.3846,9727.0
2016-09-16 15:10:00,24.83,24.84,24.81,24.84,24543.0,24.3748,24.3846,24.3551,24.3846,24543.0
2016-09-16 15:15:00,24.83,24.84,24.81,24.84,32459.0,24.3748,24.3846,24.3551,24.3846,32459.0
2016-09-16 15:20:00,24.85,24.87,24.84,24.85,19094.0,24.3944,24.414,24.3846,24.3944,19094.0
2016-09-16 15:25:00,24.84,24.88,24.83,24.87,60172.0,24.3846,24.4239,24.3748,24.414,60172.0
2016-09-16 15:30:00,24.86,24.92,24.85,24.92,45088.0,24.4042,24.4631,24.3944,24.4631,45088.0
2016-09-16 15:35:00,24.91,24.92,24.88,24.89,36924.0,24.4533,24.4631,24.4239,24.4337,36924.0
2016-09-16 15:40:00,24.88,24.89,24.87,24.88,46552.0,24.4239,24.4337,24.414,24.4239,46552.0
2016-09-16 15:45:00,24.87,24.93,24.87,24.93,84037.0,24.414,24.4729,24.414,24.4729,84037.0
2016-09-16 15:50:00,24.93,24.94,24.9,24.91,99719.0,24.4729,24.4828,24.4435,24.4533,99719.0
2016-09-16 15:55:00,24.91,24.96,24.89,24.92,454921.0,24.4533,24.5024,24.4337,24.4631,454921.0
2016-09-19 09:30:00,25.13,25.21,25.11,25.19,18783.0,24.6693,24.7478,24.6496,24.7282,18783.0
2016-09-19 09:35:00,25.21,25.28,25.2,25.25,4390.0,24.7478,24.8165,24.738,24.7871,4390.0
2016-09-19 09:40:00,25.24,25.26,25.19,25.26,7048.0,24.7773,24.7969,24.7282,24.7969,7048.0
2016-09-19 09:45:00,25.26,25.34,25.26,25.34,10633.0,24.7969,24.8754,24.7969,24.8754,10633.0
2016-09-19 09:50:00,25.34,25.37,25.32,25.37,9532.0,24.8754,24.9049,24.8558,24.9049,9532.0
2016-09-19 09:55:00,25.37,25.41,25.36,25.39,15778.0,24.9049,24.9441,24.8951,24.9245,15778.0
2016-09-19 10:00:00,25.4,25.45,25.38,25.38,23772.0,24.9343,24.9834,24.9147,24.9147,23772.0
2016-09-19 10:05:00,25.38,25.41,25.37,25.37,49161.0,24.9147,24.9441,24.9049,24.9049,49161.0
2016-09-19 10:10:00,25.38,25.39,25.35,25.36,117275.0,24.9147,24.9245,24.8852,24.8951,117275.0
2016-09-19 10:15:00,25.36,25.4,25.36,25.39,10519.0,24.8951,24.9343,24.8951,24.9245,10519.0
2016-09-19 10:20:00,25.4,25.45,25.4,25.45,21697.0,24.9343,24.9834,24.9343,24.9834,21697.0
2016-09-19 10:25:00,25.44,25.47,25.43,25.46,12922.0,24.9736,25.003,24.9638,24.9932,12922.0
2016-09-19 10:30:00,25.46,25.47,25.45,25.46,7800.0,24.9932,25.003,24.9834,24.9932,7800.0
2016-09-19 10:35:00,25.46,25.47,25.43,25.46,16033.0,24.9932,25.003,24.9638,24.9932,16033.0
2016-09-19 10:40:00,25.46,25.5,25.46,25.49,7600.0,24.9932,25.0325,24.9932,25.0227,7600.0
2016-09-19 10:45:00,25.49,25.5,25.42,25.43,15633.0,25.0227,25.0325,24.954,24.9638,15633.0
2016-09-19 10:50:00,25.43,25.47,25.41,25.47,24215.0,24.9638,25.003,24.9441,25.003,24215.0
2016-09-19 10:55:00,25.48,25.51,25.46,25.5,36615.0,25.0129,25.0423,24.9932,25.0325,36615.0
2016-09-19 11:00:00,25.49,25.5,25.45,25.45,6417.0,25.0227,25.0325,24.9834,24.9834,6417.0
2016-09-19 11:05:00,25.46,25.51,25.46,25.51,8100.0,24.9932,25.0423,24.9932,25.0423,8100.0
2016-09-19 11:10:00,25.51,25.51,25.47,25.47,6840.0,25.0423,25.0423,25.003,25.003,6840.0
2016-09-19 11:15:00,25.46,25.5,25.46,25.5,6809.0,24.9932,25.0325,24.9932,25.0325,6809.0
2016-09-19 11:20:00,25.5,25.52,25.47,25.47,10604.0,25.0325,25.0521,25.003,25.003,10604.0
2016-09-19 11:25:00,25.47,25.51,25.47,25.51,11876.0,25.003,25.0423,25.003,25.0423,11876.0
2016-09-19 11:30:00,25.51,25.51,25.46,25.5,15177.0,25.0423,25.0423,24.9932,25.0325,15177.0
2016-09-19 11:35:00,25.5,25.53,25.49,25.5,17067.0,25.0325,25.0619,25.0227,25.0325,17067.0
2016-09-19 11:40:00,25.5,25.52,25.48,25.49,6525.0,25.0325,25.0521,25.0129,25.0227,6525.0
2016-09-19 11:45:00,25.49,25.52,25.48,25.5,15052.0,25.0227,25.0521,25.0129,25.0325,15052.0
2016-09-19 11:50:00,25.49,25.54,25.48,25.51,14779.0,25.0227,25.0718,25.0129,25.0423,14779.0
2016-09-19 11:55:00,25.52,25.53,25.5,25.52,14190.0,25.0521,25.0619,25.0325,25.0521,14190.0
2016-09-19 12:00:00,25.51,25.54,25.51,25.52,8719.0,25.0423,25.0718,25.0423,25.0521,8719.0
2016-09-19 12:05:00,25.52,25.53,25.5,25.5,5934.0,25.0521,25.0619,25.0325,25.0325,5934.0
2016-09-19 12:10:00,25.5,25.5,25.42,25.44,17538.0,25.0325,25.0325,24.954,24.9736,17538.0
2016-09-19 12:15:00,25.44,25.44,25.4,25.41,14995.0,24.9736,24.9736,24.9343,24.9441,14995.0
2016-09-19 12:20:00,25.41,25.43,25.4,25.4,9578.0,24.9441,24.9638,24.9343,24.9343,9578.0
2016-09-19 12:25:00,25.4,25.43,25.4,25.43,5441.0,24.9343,24.9638,24.9343,24.9638,5441.0
2016-09-19 12:30:00,25.43,25.44,25.41,25.41,9447.0,24.9638,24.9736,24.9441,24.9441,9447.0
2016-09-19 12:35:00,25.4,25.42,25.39,25.41,12176.0,24.9343,24.954,24.9245,24.9441,12176.0
2016-09-19 12:40:00,25.41,25.44,25.4,25.44,10439.0,24.9441,24.9736,24.9343,24.9736,10439.0
2016-09-19 12:45:00,25.44,25.45,25.41,25.42,9463.0,24.9736,24.9834,24.9441,24.954,9463.0
2016-09-19 12:50:00,25.42,25.43,25.41,25.42,5601.0,24.954,24.9638,24.9441,24.954,5601.0
2016-09-19 12:55:00,25.42,25.43,25.34,25.36,22394.0,24.954,24.9638,24.8754,24.8951,22394.0
2016-09-19 13:00:00,25.36,25.37,25.33,25.36,11344.0,24.8951,24.9049,24.8656,24.8951,11344.0
2016-09-19 13:05:00,25.36,25.39,25.35,25.36,32717.0,24.8951,24.9245,24.8852,24.8951,32717.0
2016-09-19 13:10:00,25.35,25.38,25.35,25.38,4910.0,24.8852,24.9147,24.8852,24.9147,4910.0
2016-09-19 13:15:00,25.38,25.39,25.35,25.36,6944.0,24.9147,24.9245,24.8852,24.8951,6944.0
2016-09-19 13:20:00,25.36,25.38,25.35,25.36,6659.0,24.8951,24.9147,24.8852,24.8951,6659.0
2016-09-19 13:25:00,25.37,25.38,25.35,25.35,6572.0,24.9049,24.9147,24.8852,24.8852,6572.0
2016-09-19 13:30:00,25.36,25.36,25.26,25.26,18233.0,24.8951,24.8951,24.7969,24.7969,18233.0
2016-09-19 13:35:00,25.26,25.27,25.24,25.25,11572.0,24.7969,24.8067,24.7773,24.7871,11572.0
2016-09-19 13:40:00,25.26,25.28,25.25,25.26,4691.0,24.7969,24.8165,24.7871,24.7969,4691.0
2016-09-19 13:45:00,25.26,25.29,25.25,25.29,7391.0,24.7969,24.8263,24.7871,24.8263,7391.0
2016-09-19 13:50:00,25.29,25.31,25.27,25.31,7429.0,24.8263,24.846,24.8067,24.846,7429.0
2016-09-19 13:55:00,25.31,25.36,25.31,25.36,6681.0,24.846,24.8951,24.846,24.8951,6681.0
2016-09-19 14:00:00,25.35,25.37,25.33,25.37,8060.0,24.8852,24.9049,24.8656,24.9049,8060.0
2016-09-19 14:05:00,25.37,25.37,25.36,25.37,2500.0,24.9049,24.9049,24.8951,24.9049,2500.0
2016-09-19 14:10:00,25.37,25.39,25.36,25.38,8179.0,24.9049,24.9245,24.8951,24.9147,8179.0
2016-09-19 14:15:00,25.37,25.41,25.37,25.38,18775.0,24.9049,24.9441,24.9049,24.9147,18775.0
2016-09-19 14:20:00,25.37,25.38,25.35,25.38,8956.0,24.9049,24.9147,24.8852,24.9147,8956.0
2016-09-19 14:25:00,25.37,25.4,25.36,25.39,7856.0,24.9049,24.9343,24.8951,24.9245,7856.0
2016-09-19 14:30:00,25.39,25.42,25.39,25.42,8889.0,24.9245,24.954,24.9245,24.954,8889.0
2016-09-19 14:35:00,25.42,25.43,25.39,25.39,14403.0,24.954,24.9638,24.9245,24.9245,14403.0
2016-09-19 14:40:00,25.39,25.41,25.38,25.39,6323.0,24.9245,24.9441,24.9147,24.9245,6323.0
2016-09-19 14:45:00,25.38,25.44,25.38,25.42,11117.0,24.9147,24.9736,24.9147,24.954,11117.0
2016-09-19 14:50:00,25.42,25.44,25.41,25.44,14742.0,24.954,24.9736,24.9441,24.9736,14742.0
2016-09-19 14:55:00,25.44,25.47,25.44,25.47,9503.0,24.9736,25.003,24.9736,25.003,9503.0
2016-09-19 15:00:00,25.47,25.47,25.44,25.45,18055.0,25.003,25.003,24.9736,24.9834,18055.0
2016-09-19 15:05:00,25.45,25.46,25.42,25.42,9309.0,24.9834,24.9932,24.954,24.954,9309.0
2016-09-19 15:10:00,25.43,25.44,25.41,25.43,16279.0,24.9638,24.9736,24.9441,24.9638,16279.0
2016-09-19 15:15:00,25.44,25.44,25.41,25.43,29764.0,24.9736,24.9736,24.9441,24.9638,29764.0
2016-09-19 15:20:00,25.43,25.45,25.43,25.45,11700.0,24.9638,24.9834,24.9638,24.9834,11700.0
2016-09-19 15:25:00,25.45,25.48,25.42,25.42,23090.0,24.9834,25.0129,24.954,24.954,23090.0
2016-09-19 15:30:00,25.42,25.45,25.4,25.42,50123.0,24.954,24.9834,24.9343,24.954,50123.0
2016-09-19 15:35:00,25.42,25.43,25.39,25.42,42038.0,24.954,24.9638,24.9245,24.954,42038.0
2016-09-19 15:40:00,25.42,25.46,25.4,25.43,26149.0,24.954,24.9932,24.9343,24.9638,26149.0
2016-09-19 15:45:00,25.42,25.46,25.41,25.42,43125.0,24.954,24.9932,24.9441,24.954,43125.0
2016-09-19 15:50:00,25.42,25.44,25.41,25.43,45960.0,24.954,24.9736,24.9441,24.9638,45960.0
2016-09-19 15:55:00,25.43,25.44,25.4,25.41,87406.0,24.9638,24.9736,24.9343,24.9441,87406.0
2016-09-20 09:30:00,25.49,25.49,25.36,25.37,14896.0,25.0227,25.0227,24.8951,24.9049,14896.0
2016-09-20 09:35:00,25.39,25.42,25.31,25.34,11930.0,24.9245,24.954,24.846,24.8754,11930.0
2016-09-20 09:40:00,25.33,25.35,25.28,25.3,38608.0,24.8656,24.8852,24.8165,24.8362,38608.0
2016-09-20 09:45:00,25.33,25.33,25.28,25.29,12755.0,24.8656,24.8656,24.8165,24.8263,12755.0
2016-09-20 09:50:00,25.29,25.32,25.28,25.28,49016.0,24.8263,24.8558,24.8165,24.8165,49016.0
2016-09-20 09:55:00,25.29,25.3,25.25,25.28,48834.0,24.8263,24.8362,24.7871,24.8165,48834.0
2016-09-20 10:00:00,25.28,25.29,25.22,25.22,16866.0,24.8165,24.8263,24.7576,24.7576,16866.0
2016-09-20 10:05:00,25.22,25.26,25.22,25.25,13691.0,24.7576,24.7969,24.7576,24.7871,13691.0
2016-09-20 10:10:00,25.24,25.31,25.24,25.31,64184.0,24.7773,24.846,24.7773,24.846,64184.0
2016-09-20 10:15:00,25.3,25.33,25.29,25.31,39496.0,24.8362,24.8656,24.8263,24.846,39496.0
2016-09-20 10:20:00,25.31,25.32,25.24,25.24,51011.0,24.846,24.8558,24.7773,24.7773,51011.0
2016-09-20 10:25:00,25.24,25.25,25.23,25.23,11470.0,24.7773,24.7871,24.7674,24.7674,11470.0
2016-09-20 10:30:00,25.22,25.24,25.18,25.18,26173.0,24.7576,24.7773,24.7184,24.7184,26173.0
2016-09-20 10:35:00,25.18,25.19,25.13,25.13,26484.0,24.7184,24.7282,24.6693,24.6693,26484.0
2016-09-20 10:40:00,25.12,25.13,25.09,25.09,28030.0,24.6595,24.6693,24.63,24.63,28030.0
2016-09-20 10:45:00,25.09,25.1,25.08,25.1,14586.0,24.63,24.6398,24.6202,24.6398,14586.0
2016-09-20 10:50:00,25.1,25.11,25.09,25.09,3544.0,24.6398,24.6496,24.63,24.63,3544.0
2016-09-20 10:55:00,25.09,25.09,25.05,25.05,8234.0,24.63,24.63,24.5907,24.5907,8234.0
2016-09-20 11:00:00,25.05,25.07,25.04,25.06,9039.0,24.5907,24.6104,24.5809,24.6006,9039.0
2016-09-20 11:05:00,25.07,25.09,25.06,25.09,11301.0,24.6104,24.63,24.6006,24.63,11301.0
2016-09-20 11:10:00,25.1,25.11,25.07,25.07,7643.0,24.6398,24.6496,24.6104,24.6104,7643.0
2016-09-20 11:15:00,25.08,25.08,25.06,25.07,17441.0,24.6202,24.6202,24.6006,24.6104,17441.0
2016-09-20 11:20:00,25.07,25.07,25.04,25.04,5061.0,24.6104,24.6104,24.5809,24.5809,5061.0
2016-09-20 11:25:00,25.04,25.05,25.03,25.03,8897.0,24.5809,24.5907,24.5711,24.5711,8897.0
2016-09-20 11:30:00,25.03,25.05,25.01,25.02,9362.0,24.5711,24.5907,24.5515,24.5613,9362.0
2016-09-20 11:35:00,25.02,25.04,25.01,25.01,10773.0,24.5613,24.5809,24.5515,24.5515,10773.0
2016-09-20 11:40:00,25.01,25.02,25.0,25.02,9910.0,24.5515,24.5613,24.5417,24.5613,9910.0
2016-09-20 11:45:00,25.02,25.02,25.0,25.02,7687.0,24.5613,24.5613,24.5417,24.5613,7687.0
2016-09-20 11:50:00,25.02,25.03,25.0,25.0,4800.0,24.5613,24.5711,24.5417,24.5417,4800.0
2016-09-20 11:55:00,25.01,25.03,24.97,24.97,9911.0,24.5515,24.5711,24.5122,24.5122,9911.0
2016-09-20 12:00:00,24.98,25.0,24.96,24.98,4576.0,24.522,24.5417,24.5024,24.522,4576.0
2016-09-20 12:05:00,24.97,24.97,24.94,24.94,5660.0,24.5122,24.5122,24.4828,24.4828,5660.0
2016-09-20 12:10:00,24.94,24.95,24.9,24.91,17500.0,24.4828,24.4926,24.4435,24.4533,17500.0
2016-09-20 12:15:00,24.91,24.94,24.9,24.93,10436.0,24.4533,24.4828,24.4435,24.4729,10436.0
2016-09-20 12:20:00,24.92,24.96,24.92,24.95,5652.0,24.4631,24.5024,24.4631,24.4926,5652.0
2016-09-20 12:25:00,24.95,24.96,24.94,24.96,2977.0,24.4926,24.5024,24.4828,24.5024,2977.0
2016-09-20 12:30:00,24.95,24.96,24.92,24.93,6747.0,24.4926,24.5024,24.4631,24.4729,6747.0
2016-09-20 12:35:00,24.92,24.94,24.91,24.94,6842.0,24.4631,24.4828,24.4533,24.4828,6842.0
2016-09-20 12:40:00,24.93,24.94,24.9,24.9,5628.0,24.4729,24.4828,24.4435,24.4435,5628.0
2016-09-20 12:45:00,24.9,24.91,24.87,24.87,5400.0,24.4435,24.4533,24.414,24.414,5400.0
2016-09-20 12:50:00,24.87,24.88,24.86,24.87,5598.0,24.414,24.4239,24.4042,24.414,5598.0
2016-09-20 12:55:00,24.87,24.88,24.83,24.84,9052.0,24.414,24.4239,24.3748,24.3846,9052.0
2016-09-20 13:00:00,24.84,24.87,24.82,24.87,11650.0,24.3846,24.414,24.365,24.414,11650.0
2016-09-20 13:05:00,24.88,24.89,24.87,24.87,7350.0,24.4239,24.4337,24.414,24.414,7350.0
2016-09-20 13:10:00,24.87,24.89,24.86,24.88,5710.0,24.414,24.4337,24.4042,24.4239,5710.0
2016-09-20 13:15:00,24.88,24.88,24.86,24.88,6287.0,24.4239,24.4239,24.4042,24.4239,6287.0
2016-09-20 13:20:00,24.88,24.88,24.84,24.85,6900.0,24.4239,24.4239,24.3846,24.3944,6900.0
2016-09-20 13:25:00,24.85,24.86,24.83,24.83,8158.0,24.3944,24.4042,24.3748,24.3748,8158.0
2016-09-20 13:30:00,24.84,24.84,24.82,24.82,8000.0,24.3846,24.3846,24.365,24.365,8000.0
2016-09-20 13:35:00,24.83,24.87,24.82,24.86,19460.0,24.3748,24.414,24.365,24.4042,19460.0
2016-09-20 13:40:00,24.86,24.87,24.84,24.84,9249.0,24.4042,24.414,24.3846,24.3846,9249.0
2016-09-20 13:45:00,24.84,24.86,24.83,24.84,20482.0,24.3846,24.4042,24.3748,24.3846,20482.0
2016-09-20 13:50:00,24.83,24.86,24.82,24.86,13377.0,24.3748,24.4042,24.365,24.4042,13377.0
2016-09-20 13:55:00,24.86,24.91,24.86,24.91,27469.0,24.4042,24.4533,24.4042,24.4533,27469.0
2016-09-20 14:00:00,24.91,24.91,24.88,24.9,9958.0,24.4533,24.4533,24.4239,24.4435,9958.0
2016-09-20 14:05:00,24.9,24.91,24.86,24.86,16401.0,24.4435,24.4533,24.4042,24.4042,16401.0
2016-09-20 14:10:00,24.86,24.88,24.86,24.87,10840.0,24.4042,24.4239,24.4042,24.414,10840.0
2016-09-20 14:15:00,24.87,24.89,24.86,24.89,17700.0,24.414,24.4337,24.4042,24.4337,17700.0
2016-09-20 14:20:00,24.89,24.91,24.89,24.91,16800.0,24.4337,24.4533,24.4337,24.4533,16800.0
2016-09-20 14:25:00,24.9,24.92,24.88,24.91,88003.0,24.4435,24.4631,24.4239,24.4533,88003.0
2016-09-20 14:30:00,24.91,24.96,24.91,24.95,40102.0,24.4533,24.5024,24.4533,24.4926,40102.0
2016-09-20 14:35:00,24.95,24.95,24.94,24.95,8400.0,24.4926,24.4926,24.4828,24.4926,8400.0
2016-09-20 14:40:00,24.95,24.95,24.93,24.94,11834.0,24.4926,24.4926,24.4729,24.4828,11834.0
2016-09-20 14:45:00,24.94,24.96,24.92,24.95,26937.0,24.4828,24.5024,24.4631,24.4926,26937.0
2016-09-20 14:50:00,24.94,24.98,24.94,24.98,27445.0,24.4828,24.522,24.4828,24.522,27445.0
2016-09-20 14:55:00,24.98,25.0,24.97,25.0,15362.0,24.522,24.5417,24.5122,24.5417,15362.0
2016-09-20 15:00:00,24.99,24.99,24.97,24.98,24001.0,24.5318,24.5318,24.5122,24.522,24001.0
2016-09-20 15:05:00,24.98,24.98,24.96,24.97,13076.0,24.522,24.522,24.5024,24.5122,13076.0
2016-09-20 15:10:00,24.96,25.0,24.96,25.0,24009.0,24.5024,24.5417,24.5024,24.5417,24009.0
2016-09-20 15:15:00,25.0,25.0,24.98,24.98,16363.0,24.5417,24.5417,24.522,24.522,16363.0
2016-09-20 15:20:00,24.98,24.99,24.95,24.96,34229.0,24.522,24.5318,24.4926,24.5024,34229.0
2016-09-20 15:25:00,24.97,25.0,24.97,25.0,21704.0,24.5122,24.5417,24.5122,24.5417,21704.0
2016-09-20 15:30:00,24.99,25.0,24.94,24.95,43103.0,24.5318,24.5417,24.4828,24.4926,43103.0
2016-09-20 15:35:00,24.95,24.98,24.94,24.98,40804.0,24.4926,24.522,24.4828,24.522,40804.0
2016-09-20 15:40:00,24.98,24.99,24.93,24.95,54166.0,24.522,24.5318,24.4729,24.4926,54166.0
2016-09-20 15:45:00,24.94,24.96,24.93,24.94,59769.0,24.4828,24.5024,24.4729,24.4828,59769.0
2016-09-20 15:50:00,24.95,24.95,24.91,24.92,43033.0,24.4926,24.4926,24.4533,24.4631,43033.0
2016-09-20 15:55:00,24.92,24.93,24.89,24.89,91406.0,24.4631,24.4729,24.4337,24.4337,91406.0
2016-09-21 09:30:00,25.02,25.03,24.96,24.96,18259.0,24.5613,24.5711,24.5024,24.5024,18259.0
2016-09-21 09:35:00,24.95,24.98,24.9,24.96,11896.0,24.4926,24.522,24.4435,24.5024,11896.0
2016-09-21 09:40:00,24.97,25.01,24.94,24.95,31639.0,24.5122,24.5515,24.4828,24.4926,31639.0
2016-09-21 09:45:00,24.94,24.96,24.88,24.88,19217.0,24.4828,24.5024,24.4239,24.4239,19217.0
2016-09-21 09:50:00,24.89,24.99,24.89,24.97,32971.0,24.4337,24.5318,24.4337,24.5122,32971.0
2016-09-21 09:55:00,24.97,24.98,24.95,24.98,16938.0,24.5122,24.522,24.4926,24.522,16938.0
2016-09-21 10:00:00,24.98,25.03,24.98,25.01,27185.0,24.522,24.5711,24.522,24.5515,27185.0
2016-09-21 10:05:00,25.02,25.06,25.01,25.04,20256.0,24.5613,24.6006,24.5515,24.5809,20256.0
2016-09-21 10:10:00,25.05,25.06,25.04,25.04,10920.0,24.5907,24.6006,24.5809,24.5809,10920.0
2016-09-21 10:15:00,25.05,25.08,25.04,25.05,13544.0,24.5907,24.6202,24.5809,24.5907,13544.0
2016-09-21 10:20:00,25.06,25.09,25.06,25.07,23062.0,24.6006,24.63,24.6006,24.6104,23062.0
2016-09-21 10:25:00,25.06,25.09,25.04,25.07,26638.0,24.6006,24.63,24.5809,24.6104,26638.0
2016-09-21 10:30:00,25.08,25.12,25.08,25.1,26959.0,24.6202,24.6595,24.6202,24.6398,26959.0
2016-09-21 10:35:00,25.1,25.12,25.09,25.11,10275.0,24.6398,24.6595,24.63,24.6496,10275.0
2016-09-21 10:40:00,25.11,25.17,25.11,25.17,12998.0,24.6496,24.7085,24.6496,24.7085,12998.0
2016-09-21 10:45:00,25.16,25.16,25.09,25.14,15159.0,24.6987,24.6987,24.63,24.6791,15159.0
2016-09-21 10:50:00,25.14,25.15,25.08,25.11,12647.0,24.6791,24.6889,24.6202,24.6496,12647.0
2016-09-21 10:55:00,25.11,25.11,25.08,25.08,10710.0,24.6496,24.6496,24.6202,24.6202,10710.0
2016-09-21 11:00:00,25.08,25.15,25.07,25.13,54900.0,24.6202,24.6889,24.6104,24.6693,54900.0
2016-09-21 11:05:00,25.12,25.13,25.1,25.1,1900.0,24.6595,24.6693,24.6398,24.6398,1900.0
2016-09-21 11:10:00,25.1,25.18,25.09,25.16,64329.0,24.6398,24.7184,24.63,24.6987,64329.0
2016-09-21 11:15:00,25.17,25.18,25.15,25.18,22837.0,24.7085,24.7184,24.6889,24.7184,22837.0
2016-09-21 11:20:00,25.18,25.24,25.18,25.24,33982.0,24.7184,24.7773,24.7184,24.7773,33982.0
2016-09-21 11:25:00,25.24,25.25,25.22,25.25,32158.0,24.7773,24.7871,24.7576,24.7871,32158.0
2016-09-21 11:30:00,25.25,25.26,25.21,25.22,24888.0,24.7871,24.7969,24.7478,24.7576,24888.0
2016-09-21 11:35:00,25.21,25.25,25.21,25.24,9380.0,24.7478,24.7871,24.7478,24.7773,9380.0
2016-09-21 11:40:00,25.25,25.25,25.22,25.22,14365.0,24.7871,24.7871,24.7576,24.7576,14365.0
2016-09-21 11:45:00,25.22,25.26,25.21,25.24,29932.0,24.7576,24.7969,24.7478,24.7773,29932.0
2016-09-21 11:50:00,25.25,25.27,25.24,25.26,26695.0,24.7871,24.8067,24.7773,24.7969,26695.0
2016-09-21 11:55:00,25.26,25.27,25.25,25.27,9011.0,24.7969,24.8067,24.7871,24.8067,9011.0
2016-09-21 12:00:00,25.27,25.31,25.26,25.3,61182.0,24.8067,24.846,24.7969,24.8362,61182.0
2016-09-21 12:05:00,25.3,25.32,25.28,25.3,18026.0,24.8362,24.8558,24.8165,24.8362,18026.0
2016-09-21 12:10:00,25.3,25.32,25.29,25.31,21633.0,24.8362,24.8558,24.8263,24.846,21633.0
2016-09-21 12:15:00,25.31,25.32,25.24,25.24,43968.0,24.846,24.8558,24.7773,24.7773,43968.0
2016-09-21 12:20:00,25.25,25.28,25.24,25.27,33271.0,24.7871,24.8165,24.7773,24.8067,33271.0
2016-09-21 12:25:00,25.26,25.26,25.22,25.24,22159.0,24.7969,24.7969,24.7576,24.7773,22159.0
2016-09-21 12:30:00,25.23,25.25,25.22,25.22,15238.0,24.7674,24.7871,24.7576,24.7576,15238.0
2016-09-21 12:35:00,25.22,25.25,25.21,25.24,15835.0,24.7576,24.7871,24.7478,24.7773,15835.0
2016-09-21 12:40:00,25.24,25.24,25.21,25.24,15246.0,24.7773,24.7773,24.7478,24.7773,15246.0
2016-09-21 12:45:00,25.24,25.25,25.2,25.2,12938.0,24.7773,24.7871,24.738,24.738,12938.0
2016-09-21 12:50:00,25.2,25.22,25.19,25.22,5057.0,24.738,24.7576,24.7282,24.7576,5057.0
2016-09-21 12:55:00,25.21,25.28,25.21,25.27,24123.0,24.7478,24.8165,24.7478,24.8067,24123.0
2016-09-21 13:00:00,25.27,25.32,25.26,25.3,34612.0,24.8067,24.8558,24.7969,24.8362,34612.0
2016-09-21 13:05:00,25.3,25.32,25.3,25.3,14988.0,24.8362,24.8558,24.8362,24.8362,14988.0
2016-09-21 13:10:00,25.3,25.32,25.29,25.3,17185.0,24.8362,24.8558,24.8263,24.8362,17185.0
2016-09-21 13:15:00,25.3,25.31,25.28,25.3,25832.0,24.8362,24.846,24.8165,24.8362,25832.0
2016-09-21 13:20:00,25.3,25.31,25.28,25.31,29265.0,24.8362,24.846,24.8165,24.846,29265.0
2016-09-21 13:25:00,25.31,25.31,25.29,25.3,12899.0,24.846,24.846,24.8263,24.8362,12899.0
2016-09-21 13:30:00,25.3,25.33,25.3,25.32,19230.0,24.8362,24.8656,24.8362,24.8558,19230.0
2016-09-21 13:35:00,25.32,25.32,25.3,25.3,11668.0,24.8558,24.8558,24.8362,24.8362,11668.0
2016-09-21 13:40:00,25.3,25.31,25.3,25.31,15433.0,24.8362,24.846,24.8362,24.846,15433.0
2016-09-21 13:45:00,25.31,25.35,25.3,25.33,22403.0,24.846,24.8852,24.8362,24.8656,22403.0
2016-09-21 13:50:00,25.33,25.34,25.32,25.32,14604.0,24.8656,24.8754,24.8558,24.8558,14604.0
2016-09-21 13:55:00,25.32,25.41,25.32,25.38,32842.0,24.8558,24.9441,24.8558,24.9147,32842.0
2016-09-21 14:00:00,25.38,25.55,25.35,25.48,89340.0,24.9147,25.0816,24.8852,25.0129,89340.0
2016-09-21 14:05:00,25.48,25.53,25.47,25.49,15979.0,25.0129,25.0619,25.003,25.0227,15979.0
2016-09-21 14:10:00,25.47,25.55,25.47,25.49,45605.0,25.003,25.0816,25.003,25.0227,45605.0
2016-09-21 14:15:00,25.49,25.52,25.45,25.47,44664.0,25.0227,25.0521,24.9834,25.003,44664.0
2016-09-21 14:20:00,25.47,25.47,25.4,25.4,39828.0,25.003,25.003,24.9343,24.9343,39828.0
2016-09-21 14:25:00,25.39,25.41,25.35,25.38,27172.0,24.9245,24.9441,24.8852,24.9147,27172.0
2016-09-21 14:30:00,25.37,25.38,25.33,25.37,41123.0,24.9049,24.9147,24.8656,24.9049,41123.0
2016-09-21 14:35:00,25.36,25.49,25.35,25.48,62442.0,24.8951,25.0227,24.8852,25.0129,62442.0
2016-09-21 14:40:00,25.48,25.54,25.44,25.53,37233.0,25.0129,25.0718,24.9736,25.0619,37233.0
2016-09-21 14:45:00,25.53,25.56,25.5,25.52,47927.0,25.0619,25.0914,25.0325,25.0521,47927.0
2016-09-21 14:50:00,25.52,25.53,25.5,25.51,13688.0,25.0521,25.0619,25.0325,25.0423,13688.0
2016-09-21 14:55:00,25.51,25.59,25.5,25.57,33090.0,25.0423,25.1208,25.0325,25.1012,33090.0
2016-09-21 15:00:00,25.57,25.6,25.54,25.6,37606.0,25.1012,25.1307,25.0718,25.1307,37606.0
2016-09-21 15:05:00,25.6,25.62,25.59,25.61,29923.0,25.1307,25.1503,25.1208,25.1405,29923.0
2016-09-21 15:10:00,25.62,25.64,25.61,25.63,14984.0,25.1503,25.1699,25.1405,25.1601,14984.0
2016-09-21 15:15:00,25.62,25.68,25.62,25.64,23596.0,25.1503,25.2092,25.1503,25.1699,23596.0
2016-09-21 15:20:00,25.64,25.67,25.63,25.65,29671.0,25.1699,25.1994,25.1601,25.1797,29671.0
2016-09-21 15:25:00,25.64,25.66,25.64,25.65,27037.0,25.1699,25.1896,25.1699,25.1797,27037.0
2016-09-21 15:30:00,25.65,25.68,25.64,25.67,26645.0,25.1797,25.2092,25.1699,25.1994,26645.0
2016-09-21 15:35:00,25.67,25.68,25.65,25.67,35463.0,25.1994,25.2092,25.1797,25.1994,35463.0
2016-09-21 15:40:00,25.67,25.73,25.67,25.73,28659.0,25.1994,25.2583,25.1994,25.2583,28659.0
2016-09-21 15:45:00,25.73,25.75,25.72,25.72,38606.0,25.2583,25.2779,25.2485,25.2485,38606.0
2016-09-21 15:50:00,25.73,25.74,25.71,25.72,54911.0,25.2583,25.2681,25.2386,25.2485,54911.0
2016-09-21 15:55:00,25.72,25.72,25.68,25.7,85686.0,25.2485,25.2485,25.2092,25.2288,85686.0
2016-09-22 09:30:00,25.9,26.04,25.88,26.03,19912.0,25.4252,25.5626,25.4055,25.5528,19912.0
2016-09-22 09:35:00,26.02,26.06,25.96,26.0,119986.0,25.543,25.5822,25.4841,25.5233,119986.0
2016-09-22 09:40:00,26.01,26.01,25.89,25.94,74695.0,25.5331,25.5331,25.4153,25.4644,74695.0
2016-09-22 09:45:00,25.96,26.01,25.9,25.9,16935.0,25.4841,25.5331,25.4252,25.4252,16935.0
2016-09-22 09:50:00,25.91,25.95,25.88,25.89,73443.0,25.435,25.4742,25.4055,25.4153,73443.0
2016-09-22 09:55:00,25.89,25.9,25.82,25.82,10467.0,25.4153,25.4252,25.3466,25.3466,10467.0
2016-09-22 10:00:00,25.83,25.84,25.81,25.82,20631.0,25.3564,25.3663,25.3368,25.3466,20631.0
2016-09-22 10:05:00,25.82,25.82,25.74,25.77,52150.0,25.3466,25.3466,25.2681,25.2975,52150.0
2016-09-22 10:10:00,25.77,25.83,25.76,25.81,43529.0,25.2975,25.3564,25.2877,25.3368,43529.0
2016-09-22 10:15:00,25.8,25.81,25.75,25.75,7502.0,25.327,25.3368,25.2779,25.2779,7502.0
2016-09-22 10:20:00,25.75,25.76,25.73,25.75,31260.0,25.2779,25.2877,25.2583,25.2779,31260.0
2016-09-22 10:25:00,25.76,25.85,25.76,25.84,32941.0,25.2877,25.3761,25.2877,25.3663,32941.0
2016-09-22 10:30:00,25.85,25.86,25.84,25.85,21221.0,25.3761,25.3859,25.3663,25.3761,21221.0
2016-09-22 10:35:00,25.85,25.86,25.81,25.81,7900.0,25.3761,25.3859,25.3368,25.3368,7900.0
2016-09-22 10:40:00,25.81,25.82,25.79,25.79,18662.0,25.3368,25.3466,25.3172,25.3172,18662.0
2016-09-22 10:45:00,25.79,25.8,25.77,25.8,19001.0,25.3172,25.327,25.2975,25.327,19001.0
2016-09-22 10:50:00,25.8,25.82,25.76,25.77,9297.0,25.327,25.3466,25.2877,25.2975,9297.0
2016-09-22 10:55:00,25.77,25.77,25.7,25.7,15600.0,25.2975,25.2975,25.2288,25.2288,15600.0
2016-09-22 11:00:00,25.7,25.71,25.68,25.7,11166.0,25.2288,25.2386,25.2092,25.2288,11166.0
2016-09-22 11:05:00,25.69,25.71,25.69,25.7,5085.0,25.219,25.2386,25.219,25.2288,5085.0
2016-09-22 11:10:00,25.69,25.69,25.66,25.69,14628.0,25.219,25.219,25.1896,25.219,14628.0
2016-09-22 11:15:00,25.68,25.7,25.66,25.69,17035.0,25.2092,25.2288,25.1896,25.219,17035.0
2016-09-22 11:20:00,25.69,25.7,25.66,25.67,13804.0,25.219,25.2288,25.1896,25.1994,13804.0
2016-09-22 11:25:00,25.67,25.72,25.66,25.71,20713.0,25.1994,25.2485,25.1896,25.2386,20713.0
2016-09-22 11:30:00,25.72,25.8,25.71,25.8,23966.0,25.2485,25.327,25.2386,25.327,23966.0
2016-09-22 11:35:00,25.8,25.81,25.75,25.76,9667.0,25.327,25.3368,25.2779,25.2877,9667.0
2016-09-22 11:40:00,25.76,25.76,25.73,25.76,11100.0,25.2877,25.2877,25.2583,25.2877,11100.0
2016-09-22 11:45:00,25.76,25.77,25.73,25.74,9764.0,25.2877,25.2975,25.2583,25.2681,9764.0
2016-09-22 11:50:00,25.73,25.74,25.69,25.71,18410.0,25.2583,25.2681,25.219,25.2386,18410.0
2016-09-22 11:55:00,25.71,25.74,25.71,25.74,9443.0,25.2386,25.2681,25.2386,25.2681,9443.0
2016-09-22 12:00:00,25.75,25.79,25.73,25.78,17114.0,25.2779,25.3172,25.2583,25.3074,17114.0
2016-09-22 12:05:00,25.78,25.79,25.76,25.77,22092.0,25.3074,25.3172,25.2877,25.2975,22092.0
2016-09-22 12:10:00,25.77,25.8,25.75,25.8,8513.0,25.2975,25.327,25.2779,25.327,8513.0
2016-09-22 12:15:00,25.8,25.8,25.77,25.77,7235.0,25.327,25.327,25.2975,25.2975,7235.0
2016-09-22 12:20:00,25.77,25.77,25.75,25.77,6409.0,25.2975,25.2975,25.2779,25.2975,6409.0
2016-09-22 12:25:00,25.77,25.8,25.75,25.78,10182.0,25.2975,25.327,25.2779,25.3074,10182.0
2016-09-22 12:30:00,25.79,25.79,25.77,25.78,3697.0,25.3172,25.3172,25.2975,25.3074,3697.0
2016-09-22 12:35:00,25.77,25.78,25.77,25.78,3000.0,25.2975,25.3074,25.2975,25.3074,3000.0
2016-09-22 12:40:00,25.78,25.79,25.78,25.79,3530.0,25.3074,25.3172,25.3074,25.3172,3530.0
2016-09-22 12:45:00,25.79,25.82,25.79,25.8,11559.0,25.3172,25.3466,25.3172,25.327,11559.0
2016-09-22 12:50:00,25.8,25.8,25.78,25.79,3410.0,25.327,25.327,25.3074,25.3172,3410.0
2016-09-22 12:55:00,25.78,25.79,25.76,25.79,13177.0,25.3074,25.3172,25.2877,25.3172,13177.0
2016-09-22 13:00:00,25.78,25.82,25.78,25.82,8242.0,25.3074,25.3466,25.3074,25.3466,8242.0
2016-09-22 13:05:00,25.82,25.84,25.8,25.8,10496.0,25.3466,25.3663,25.327,25.327,10496.0
2016-09-22 13:10:00,25.8,25.83,25.8,25.83,8850.0,25.327,25.3564,25.327,25.3564,8850.0
2016-09-22 13:15:00,25.83,25.83,25.81,25.81,5772.0,25.3564,25.3564,25.3368,25.3368,5772.0
2016-09-22 13:20:00,25.8,25.83,25.8,25.83,4700.0,25.327,25.3564,25.327,25.3564,4700.0
2016-09-22 13:25:00,25.83,25.83,25.8,25.81,11535.0,25.3564,25.3564,25.327,25.3368,11535.0
2016-09-22 13:30:00,25.82,25.84,25.82,25.84,4968.0,25.3466,25.3663,25.3466,25.3663,4968.0
2016-09-22 13:35:00,25.84,25.86,25.83,25.86,13000.0,25.3663,25.3859,25.3564,25.3859,13000.0
2016-09-22 13:40:00,25.86,25.86,25.83,25.84,6584.0,25.3859,25.3859,25.3564,25.3663,6584.0
2016-09-22 13:45:00,25.84,25.85,25.82,25.85,7100.0,25.3663,25.3761,25.3466,25.3761,7100.0
2016-09-22 13:50:00,25.85,25.86,25.83,25.86,5227.0,25.3761,25.3859,25.3564,25.3859,5227.0
2016-09-22 13:55:00,25.86,25.86,25.85,25.86,31200.0,25.3859,25.3859,25.3761,25.3859,31200.0
2016-09-22 14:00:00,25.86,25.88,25.85,25.88,8996.0,25.3859,25.4055,25.3761,25.4055,8996.0
2016-09-22 14:05:00,25.88,25.89,25.88,25.89,5000.0,25.4055,25.4153,25.4055,25.4153,5000.0
2016-09-22 14:10:00,25.89,25.89,25.84,25.86,30560.0,25.4153,25.4153,25.3663,25.3859,30560.0
2016-09-22 14:15:00,25.86,25.89,25.85,25.86,16075.0,25.3859,25.4153,25.3761,25.3859,16075.0
2016-09-22 14:20:00,25.86,25.88,25.86,25.88,5424.0,25.3859,25.4055,25.3859,25.4055,5424.0
2016-09-22 14:25:00,25.87,25.9,25.87,25.88,6033.0,25.3957,25.4252,25.3957,25.4055,6033.0
2016-09-22 14:30:00,25.88,25.88,25.85,25.86,14776.0,25.4055,25.4055,25.3761,25.3859,14776.0
2016-09-22 14:35:00,25.86,25.9,25.85,25.9,16281.0,25.3859,25.4252,25.3761,25.4252,16281.0
2016-09-22 14:40:00,25.9,25.91,25.88,25.88,4986.0,25.4252,25.435,25.4055,25.4055,4986.0
2016-09-22 14:45:00,25.89,25.89,25.87,25.87,8015.0,25.4153,25.4153,25.3957,25.3957,8015.0
2016-09-22 14:50:00,25.87,25.91,25.86,25.91,12329.0,25.3957,25.435,25.3859,25.435,12329.0
2016-09-22 14:55:00,25.91,25.91,25.89,25.89,6270.0,25.435,25.435,25.4153,25.4153,6270.0
2016-09-22 15:00:00,25.89,25.91,25.88,25.9,11182.0,25.4153,25.435,25.4055,25.4252,11182.0
2016-09-22 15:05:00,25.9,25.92,25.89,25.89,7438.0,25.4252,25.4448,25.4153,25.4153,7438.0
2016-09-22 15:10:00,25.89,25.92,25.89,25.9,9279.0,25.4153,25.4448,25.4153,25.4252,9279.0
2016-09-22 15:15:00,25.91,25.92,25.89,25.92,12893.0,25.435,25.4448,25.4153,25.4448,12893.0
2016-09-22 15:20:00,25.92,25.93,25.9,25.9,10211.0,25.4448,25.4546,25.4252,25.4252,10211.0
2016-09-22 15:25:00,25.91,25.91,25.9,25.9,2911.0,25.435,25.435,25.4252,25.4252,2911.0
2016-09-22 15:30:00,25.9,25.93,25.9,25.93,19923.0,25.4252,25.4546,25.4252,25.4546,19923.0
2016-09-22 15:35:00,25.92,25.93,25.91,25.92,21371.0,25.4448,25.4546,25.435,25.4448,21371.0
2016-09-22 15:40:00,25.92,25.92,25.9,25.9,11835.0,25.4448,25.4448,25.4252,25.4252,11835.0
2016-09-22 15:45:00,25.91,25.91,25.88,25.9,40803.0,25.435,25.435,25.4055,25.4252,40803.0
2016-09-22 15:50:00,25.9,25.93,25.89,25.93,35943.0,25.4252,25.4546,25.4153,25.4546,35943.0
2016-09-22 15:55:00,25.93,25.94,25.91,25.93,100207.0,25.4546,25.4644,25.435,25.4546,100207.0
2016-09-23 09:30:00,26.11,26.25,26.01,26.25,61812.0,25.6313,25.7687,25.5331,25.7687,61812.0
2016-09-23 09:35:00,26.24,26.39,26.24,26.38,51186.0,25.7589,25.9062,25.7589,25.8964,51186.0
2016-09-23 09:40:00,26.4,26.4,26.25,26.27,28576.0,25.916,25.916,25.7687,25.7884,28576.0
2016-09-23 09:45:00,26.27,26.33,26.23,26.33,67092.0,25.7884,25.8473,25.7491,25.8473,67092.0
2016-09-23 09:50:00,26.33,26.37,26.28,26.31,28481.0,25.8473,25.8865,25.7982,25.8276,28481.0
2016-09-23 09:55:00,26.31,26.38,26.29,26.36,23568.0,25.8276,25.8964,25.808,25.8767,23568.0
2016-09-23 10:00:00,26.35,26.37,26.33,26.33,25243.0,25.8669,25.8865,25.8473,25.8473,25243.0
2016-09-23 10:05:00,26.32,26.32,26.28,26.3,49953.0,25.8375,25.8375,25.7982,25.8178,49953.0
2016-09-23 10:10:00,26.29,26.3,26.24,26.27,57198.0,25.808,25.8178,25.7589,25.7884,57198.0
2016-09-23 10:15:00,26.28,26.36,26.28,26.36,30298.0,25.7982,25.8767,25.7982,25.8767,30298.0
2016-09-23 10:20:00,26.35,26.42,26.35,26.4,25396.0,25.8669,25.9356,25.8669,25.916,25396.0
2016-09-23 10:25:00,26.39,26.42,26.38,26.38,85178.0,25.9062,25.9356,25.8964,25.8964,85178.0
2016-09-23 10:30:00,26.39,26.39,26.35,26.36,47238.0,25.9062,25.9062,25.8669,25.8767,47238.0
2016-09-23 10:35:00,26.37,26.4,26.36,26.37,25028.0,25.8865,25.916,25.8767,25.8865,25028.0
2016-09-23 10:40:00,26.36,26.44,26.36,26.44,18315.0,25.8767,25.9553,25.8767,25.9553,18315.0
2016-09-23 10:45:00,26.44,26.45,26.41,26.44,19474.0,25.9553,25.9651,25.9258,25.9553,19474.0
2016-09-23 10:50:00,26.44,26.45,26.43,26.45,23035.0,25.9553,25.9651,25.9454,25.9651,23035.0
2016-09-23 10:55:00,26.45,26.49,26.44,26.48,51459.0,25.9651,26.0043,25.9553,25.9945,51459.0
2016-09-23 11:00:00,26.47,26.54,26.46,26.53,46860.0,25.9847,26.0534,25.9749,26.0436,46860.0
2016-09-23 11:05:00,26.53,26.53,26.49,26.5,32038.0,26.0436,26.0436,26.0043,26.0142,32038.0
2016-09-23 11:10:00,26.5,26.51,26.49,26.51,13720.0,26.0142,26.024,26.0043,26.024,13720.0
2016-09-23 11:15:00,26.51,26.54,26.51,26.54,33628.0,26.024,26.0534,26.024,26.0534,33628.0
2016-09-23 11:20:00,26.53,26.53,26.47,26.5,28782.0,26.0436,26.0436,25.9847,26.0142,28782.0
2016-09-23 11:25:00,26.5,26.53,26.49,26.51,14941.0,26.0142,26.0436,26.0043,26.024,14941.0
2016-09-23 11:30:00,26.51,26.55,26.5,26.5,11534.0,26.024,26.0632,26.0142,26.0142,11534.0
2016-09-23 11:35:00,26.5,26.54,26.5,26.53,12000.0,26.0142,26.0534,26.0142,26.0436,12000.0
2016-09-23 11:40:00,26.53,26.55,26.51,26.55,13014.0,26.0436,26.0632,26.024,26.0632,13014.0
2016-09-23 11:45:00,26.55,26.55,26.51,26.51,25337.0,26.0632,26.0632,26.024,26.024,25337.0
2016-09-23 11:50:00,26.52,26.53,26.47,26.5,22981.0,26.0338,26.0436,25.9847,26.0142,22981.0
2016-09-23 11:55:00,26.5,26.5,26.45,26.46,21026.0,26.0142,26.0142,25.9651,25.9749,21026.0
2016-09-23 12:00:00,26.46,26.46,26.43,26.43,14351.0,25.9749,25.9749,25.9454,25.9454,14351.0
2016-09-23 12:05:00,26.44,26.44,26.38,26.38,16200.0,25.9553,25.9553,25.8964,25.8964,16200.0
2016-09-23 12:10:00,26.39,26.42,26.38,26.39,43681.0,25.9062,25.9356,25.8964,25.9062,43681.0
2016-09-23 12:15:00,26.39,26.41,26.38,26.41,31707.0,25.9062,25.9258,25.8964,25.9258,31707.0
2016-09-23 12:20:00,26.41,26.43,26.4,26.41,15248.0,25.9258,25.9454,25.916,25.9258,15248.0
2016-09-23 12:25:00,26.41,26.41,26.4,26.4,3100.0,25.9258,25.9258,25.916,25.916,3100.0
2016-09-23 12:30:00,26.4,26.41,26.39,26.4,15459.0,25.916,25.9258,25.9062,25.916,15459.0
2016-09-23 12:35:00,26.4,26.4,26.34,26.34,14705.0,25.916,25.916,25.8571,25.8571,14705.0
2016-09-23 12:40:00,26.34,26.35,26.33,26.33,11673.0,25.8571,25.8669,25.8473,25.8473,11673.0
2016-09-23 12:45:00,26.33,26.36,26.33,26.36,12596.0,25.8473,25.8767,25.8473,25.8767,12596.0
2016-09-23 12:50:00,26.36,26.4,26.35,26.39,12727.0,25.8767,25.916,25.8669,25.9062,12727.0
2016-09-23 12:55:00,26.38,26.39,26.34,26.36,20273.0,25.8964,25.9062,25.8571,25.8767,20273.0
2016-09-23 13:00:00,26.36,26.36,26.33,26.34,15997.0,25.8767,25.8767,25.8473,25.8571,15997.0
2016-09-23 13:05:00,26.34,26.34,26.32,26.33,13034.0,25.8571,25.8571,25.8375,25.8473,13034.0
2016-09-23 13:10:00,26.33,26.33,26.31,26.32,37389.0,25.8473,25.8473,25.8276,25.8375,37389.0
2016-09-23 13:15:00,26.32,26.34,26.3,26.31,60264.0,25.8375,25.8571,25.8178,25.8276,60264.0
2016-09-23 13:20:00,26.31,26.32,26.3,26.3,9643.0,25.8276,25.8375,25.8178,25.8178,9643.0
2016-09-23 13:25:00,26.31,26.36,26.3,26.36,11511.0,25.8276,25.8767,25.8178,25.8767,11511.0
2016-09-23 13:30:00,26.36,26.36,26.32,26.32,12283.0,25.8767,25.8767,25.8375,25.8375,12283.0
2016-09-23 13:35:00,26.32,26.32,26.28,26.28,10522.0,25.8375,25.8375,25.7982,25.7982,10522.0
2016-09-23 13:40:00,26.28,26.28,26.25,26.25,6990.0,25.7982,25.7982,25.7687,25.7687,6990.0
2016-09-23 13:45:00,26.26,26.27,26.22,26.23,21632.0,25.7786,25.7884,25.7393,25.7491,21632.0
2016-09-23 13:50:00,26.22,26.22,26.2,26.21,11881.0,25.7393,25.7393,25.7197,25.7295,11881.0
2016-09-23 13:55:00,26.21,26.23,26.2,26.22,15491.0,25.7295,25.7491,25.7197,25.7393,15491.0
2016-09-23 14:00:00,26.21,26.23,26.21,26.22,7732.0,25.7295,25.7491,25.7295,25.7393,7732.0
2016-09-23 14:05:00,26.23,26.23,26.22,26.22,6041.0,25.7491,25.7491,25.7393,25.7393,6041.0
2016-09-23 14:10:00,26.23,26.23,26.21,26.21,12836.0,25.7491,25.7491,25.7295,25.7295,12836.0
2016-09-23 14:15:00,26.21,26.22,26.2,26.21,11053.0,25.7295,25.7393,25.7197,25.7295,11053.0
2016-09-23 14:20:00,26.21,26.22,26.2,26.21,9617.0,25.7295,25.7393,25.7197,25.7295,9617.0
2016-09-23 14:25:00,26.22,26.23,26.21,26.23,8417.0,25.7393,25.7491,25.7295,25.7491,8417.0
2016-09-23 14:30:00,26.22,26.23,26.21,26.23,7036.0,25.7393,25.7491,25.7295,25.7491,7036.0
2016-09-23 14:35:00,26.22,26.23,26.19,26.19,15574.0,25.7393,25.7491,25.7098,25.7098,15574.0
2016-09-23 14:40:00,26.19,26.2,26.17,26.18,6965.0,25.7098,25.7197,25.6902,25.7,6965.0
2016-09-23 14:45:00,26.18,26.2,26.18,26.19,9685.0,25.7,25.7197,25.7,25.7098,9685.0
2016-09-23 14:50:00,26.2,26.23,26.18,26.23,15287.0,25.7197,25.7491,25.7,25.7491,15287.0
2016-09-23 14:55:00,26.23,26.24,26.23,26.23,8622.0,25.7491,25.7589,25.7491,25.7491,8622.0
2016-09-23 15:00:00,26.22,26.23,26.22,26.22,6906.0,25.7393,25.7491,25.7393,25.7393,6906.0
2016-09-23 15:05:00,26.23,26.27,26.22,26.26,18546.0,25.7491,25.7884,25.7393,25.7786,18546.0
2016-09-23 15:10:00,26.25,26.26,26.23,26.23,15369.0,25.7687,25.7786,25.7491,25.7491,15369.0
2016-09-23 15:15:00,26.24,26.26,26.22,26.26,21512.0,25.7589,25.7786,25.7393,25.7786,21512.0
2016-09-23 15:20:00,26.26,26.26,26.25,26.25,15072.0,25.7786,25.7786,25.7687,25.7687,15072.0
2016-09-23 15:25:00,26.26,26.28,26.25,26.28,16340.0,25.7786,25.7982,25.7687,25.7982,16340.0
2016-09-23 15:30:00,26.29,26.32,26.28,26.29,46774.0,25.808,25.8375,25.7982,25.808,46774.0
2016-09-23 15:35:00,26.29,26.29,26.25,26.26,41796.0,25.808,25.808,25.7687,25.7786,41796.0
2016-09-23 15:40:00,26.25,26.25,26.24,26.24,16852.0,25.7687,25.7687,25.7589,25.7589,16852.0
2016-09-23 15:45:00,26.24,26.25,26.22,26.25,60333.0,25.7589,25.7687,25.7393,25.7687,60333.0
2016-09-23 15:50:00,26.25,26.25,26.22,26.24,43811.0,25.7687,25.7687,25.7393,25.7589,43811.0
2016-09-23 15:55:00,26.24,26.25,26.2,26.21,126120.0,25.7589,25.7687,25.7197,25.7295,126120.0
2016-09-26 09:30:00,26.12,26.14,26.03,26.12,20528.0,25.6411,25.6608,25.5528,25.6411,20528.0
2016-09-26 09:35:00,26.14,26.28,26.14,26.27,19075.0,25.6608,25.7982,25.6608,25.7884,19075.0
2016-09-26 09:40:00,26.26,26.32,26.23,26.3,27517.0,25.7786,25.8375,25.7491,25.8178,27517.0
2016-09-26 09:45:00,26.3,26.36,26.27,26.35,20375.0,25.8178,25.8767,25.7884,25.8669,20375.0
2016-09-26 09:50:00,26.34,26.37,26.33,26.35,9808.0,25.8571,25.8865,25.8473,25.8669,9808.0
2016-09-26 09:55:00,26.36,26.37,26.33,26.34,14410.0,25.8767,25.8865,25.8473,25.8571,14410.0
2016-09-26 10:00:00,26.33,26.37,26.32,26.37,23794.0,25.8473,25.8865,25.8375,25.8865,23794.0
2016-09-26 10:05:00,26.36,26.41,26.36,26.41,12193.0,25.8767,25.9258,25.8767,25.9258,12193.0
2016-09-26 10:10:00,26.41,26.53,26.4,26.53,31622.0,25.9258,26.0436,25.916,26.0436,31622.0
2016-09-26 10:15:00,26.54,26.54,26.48,26.51,23923.0,26.0534,26.0534,25.9945,26.024,23923.0
2016-09-26 10:20:00,26.5,26.52,26.49,26.49,8259.0,26.0142,26.0338,26.0043,26.0043,8259.0
2016-09-26 10:25:00,26.49,26.52,26.48,26.51,16809.0,26.0043,26.0338,25.9945,26.024,16809.0
2016-09-26 10:30:00,26.51,26.54,26.5,26.53,19133.0,26.024,26.0534,26.0142,26.0436,19133.0
2016-09-26 10:35:00,26.54,26.58,26.52,26.57,36906.0,26.0534,26.0927,26.0338,26.0829,36906.0
2016-09-26 10:40:00,26.56,26.61,26.55,26.61,17588.0,26.0731,26.1221,26.0632,26.1221,17588.0
2016-09-26 10:45:00,26.61,26.61,26.57,26.59,10642.0,26.1221,26.1221,26.0829,26.1025,10642.0
2016-09-26 10:50:00,26.6,26.62,26.57,26.58,13134.0,26.1123,26.132,26.0829,26.0927,13134.0
2016-09-26 10:55:00,26.57,26.62,26.57,26.59,15646.0,26.0829,26.132,26.0829,26.1025,15646.0
2016-09-26 11:00:00,26.59,26.6,26.58,26.58,8924.0,26.1025,26.1123,26.0927,26.0927,8924.0
2016-09-26 11:05:00,26.59,26.64,26.58,26.64,16038.0,26.1025,26.1516,26.0927,26.1516,16038.0
2016-09-26 11:10:00,26.64,26.68,26.63,26.64,26425.0,26.1516,26.1909,26.1418,26.1516,26425.0
2016-09-26 11:15:00,26.64,26.67,26.64,26.65,20956.0,26.1516,26.181,26.1516,26.1614,20956.0
2016-09-26 11:20:00,26.64,26.7,26.64,26.67,40170.0,26.1516,26.2105,26.1516,26.181,40170.0
2016-09-26 11:25:00,26.67,26.68,26.64,26.66,32553.0,26.181,26.1909,26.1516,26.1712,32553.0
2016-09-26 11:30:00,26.67,26.67,26.6,26.64,23079.0,26.181,26.181,26.1123,26.1516,23079.0
2016-09-26 11:35:00,26.63,26.67,26.63,26.67,9746.0,26.1418,26.181,26.1418,26.181,9746.0
2016-09-26 11:40:00,26.66,26.68,26.65,26.67,14103.0,26.1712,26.1909,26.1614,26.181,14103.0
2016-09-26 11:45:00,26.67,26.68,26.63,26.64,15116.0,26.181,26.1909,26.1418,26.1516,15116.0
2016-09-26 11:50:00,26.64,26.65,26.61,26.62,20082.0,26.1516,26.1614,26.1221,26.132,20082.0
2016-09-26 11:55:00,26.62,26.63,26.58,26.58,17415.0,26.132,26.1418,26.0927,26.0927,17415.0
2016-09-26 12:00:00,26.58,26.58,26.55,26.55,47171.0,26.0927,26.0927,26.0632,26.0632,47171.0
2016-09-26 12:05:00,26.56,26.57,26.54,26.54,69703.0,26.0731,26.0829,26.0534,26.0534,69703.0
2016-09-26 12:10:00,26.54,26.57,26.52,26.57,9300.0,26.0534,26.0829,26.0338,26.0829,9300.0
2016-09-26 12:15:00,26.57,26.58,26.55,26.57,9741.0,26.0829,26.0927,26.0632,26.0829,9741.0
2016-09-26 12:20:00,26.57,26.6,26.57,26.6,9700.0,26.0829,26.1123,26.0829,26.1123,9700.0
2016-09-26 12:25:00,26.6,26.6,26.56,26.58,7241.0,26.1123,26.1123,26.0731,26.0927,7241.0
2016-09-26 12:30:00,26.57,26.62,26.57,26.62,9900.0,26.0829,26.132,26.0829,26.132,9900.0
2016-09-26 12:35:00,26.62,26.62,26.58,26.58,10920.0,26.132,26.132,26.0927,26.0927,10920.0
2016-09-26 12:40:00,26.58,26.58,26.55,26.58,9760.0,26.0927,26.0927,26.0632,26.0927,9760.0
2016-09-26 12:45:00,26.59,26.61,26.59,26.6,8400.0,26.1025,26.1221,26.1025,26.1123,8400.0
2016-09-26 12:50:00,26.6,26.61,26.59,26.61,6698.0,26.1123,26.1221,26.1025,26.1221,6698.0
2016-09-26 12:55:00,26.61,26.64,26.6,26.63,9702.0,26.1221,26.1516,26.1123,26.1418,9702.0
2016-09-26 13:00:00,26.63,26.65,26.63,26.63,9100.0,26.1418,26.1614,26.1418,26.1418,9100.0
2016-09-26 13:05:00,26.64,26.64,26.59,26.59,6304.0,26.1516,26.1516,26.1025,26.1025,6304.0
2016-09-26 13:10:00,26.6,26.6,26.58,26.6,10326.0,26.1123,26.1123,26.0927,26.1123,10326.0
2016-09-26 13:15:00,26.6,26.6,26.59,26.59,3400.0,26.1123,26.1123,26.1025,26.1025,3400.0
2016-09-26 13:20:00,26.6,26.6,26.55,26.55,14728.0,26.1123,26.1123,26.0632,26.0632,14728.0
2016-09-26 13:25:00,26.55,26.56,26.53,26.53,7024.0,26.0632,26.0731,26.0436,26.0436,7024.0
2016-09-26 13:30:00,26.53,26.54,26.52,26.54,12712.0,26.0436,26.0534,26.0338,26.0534,12712.0
2016-09-26 13:35:00,26.53,26.53,26.5,26.5,14485.0,26.0436,26.0436,26.0142,26.0142,14485.0
2016-09-26 13:40:00,26.5,26.55,26.5,26.53,16395.0,26.0142,26.0632,26.0142,26.0436,16395.0
2016-09-26 13:45:00,26.52,26.56,26.52,26.55,24806.0,26.0338,26.0731,26.0338,26.0632,24806.0
2016-09-26 13:50:00,26.55,26.59,26.53,26.55,65853.0,26.0632,26.1025,26.0436,26.0632,65853.0
2016-09-26 13:55:00,26.55,26.55,26.52,26.53,11100.0,26.0632,26.0632,26.0338,26.0436,11100.0
2016-09-26 14:00:00,26.53,26.54,26.53,26.53,6998.0,26.0436,26.0534,26.0436,26.0436,6998.0
2016-09-26 14:05:00,26.54,26.54,26.52,26.53,11100.0,26.0534,26.0534,26.0338,26.0436,11100.0
2016-09-26 14:10:00,26.53,26.54,26.5,26.51,9798.0,26.0436,26.0534,26.0142,26.024,9798.0
2016-09-26 14:15:00,26.51,26.54,26.5,26.53,31611.0,26.024,26.0534,26.0142,26.0436,31611.0
2016-09-26 14:20:00,26.52,26.53,26.51,26.52,7827.0,26.0338,26.0436,26.024,26.0338,7827.0
2016-09-26 14:25:00,26.53,26.53,26.5,26.52,10487.0,26.0436,26.0436,26.0142,26.0338,10487.0
2016-09-26 14:30:00,26.52,26.54,26.51,26.52,12133.0,26.0338,26.0534,26.024,26.0338,12133.0
2016-09-26 14:35:00,26.52,26.52,26.47,26.48,22133.0,26.0338,26.0338,25.9847,25.9945,22133.0
2016-09-26 14:40:00,26.49,26.51,26.48,26.51,14568.0,26.0043,26.024,25.9945,26.024,14568.0
2016-09-26 14:45:00,26.51,26.53,26.5,26.53,10900.0,26.024,26.0436,26.0142,26.0436,10900.0
2016-09-26 14:50:00,26.53,26.53,26.51,26.52,12800.0,26.0436,26.0436,26.024,26.0338,12800.0
2016-09-26 14:55:00,26.53,26.53,26.51,26.52,11700.0,26.0436,26.0436,26.024,26.0338,11700.0
2016-09-26 15:00:00,26.51,26.52,26.46,26.46,22117.0,26.024,26.0338,25.9749,25.9749,22117.0
2016-09-26 15:05:00,26.46,26.49,26.46,26.46,43758.0,25.9749,26.0043,25.9749,25.9749,43758.0
2016-09-26 15:10:00,26.46,26.47,26.43,26.46,19804.0,25.9749,25.9847,25.9454,25.9749,19804.0
2016-09-26 15:15:00,26.46,26.49,26.45,26.49,14703.0,25.9749,26.0043,25.9651,26.0043,14703.0
2016-09-26 15:20:00,26.48,26.49,26.47,26.49,14400.0,25.9945,26.0043,25.9847,26.0043,14400.0
2016-09-26 15:25:00,26.49,26.53,26.49,26.52,17221.0,26.0043,26.0436,26.0043,26.0338,17221.0
2016-09-26 15:30:00,26.53,26.53,26.47,26.47,52023.0,26.0436,26.0436,25.9847,25.9847,52023.0
2016-09-26 15:35:00,26.47,26.48,26.44,26.45,28595.0,25.9847,25.9945,25.9553,25.9651,28595.0
2016-09-26 15:40:00,26.45,26.45,26.42,26.43,41525.0,25.9651,25.9651,25.9356,25.9454,41525.0
2016-09-26 15:45:00,26.43,26.46,26.42,26.46,49600.0,25.9454,25.9749,25.9356,25.9749,49600.0
2016-09-26 15:50:00,26.46,26.46,26.44,26.45,49777.0,25.9749,25.9749,25.9553,25.9651,49777.0
2016-09-26 15:55:00,26.45,26.47,26.42,26.44,184953.0,25.9651,25.9847,25.9356,25.9553,184953.0
2016-09-27 09:30:00,26.33,26.34,26.25,26.27,16641.0,25.8473,25.8571,25.7687,25.7884,16641.0
2016-09-27 09:35:00,26.28,26.36,26.28,26.32,10443.0,25.7982,25.8767,25.7982,25.8375,10443.0
2016-09-27 09:40:00,26.33,26.37,26.28,26.29,16002.0,25.8473,25.8865,25.7982,25.808,16002.0
2016-09-27 09:45:00,26.3,26.36,26.3,26.35,37933.0,25.8178,25.8767,25.8178,25.8669,37933.0
2016-09-27 09:50:00,26.34,26.39,26.32,26.37,32581.0,25.8571,25.9062,25.8375,25.8865,32581.0
2016-09-27 09:55:00,26.38,26.46,26.38,26.46,24107.0,25.8964,25.9749,25.8964,25.9749,24107.0
2016-09-27 10:00:00,26.46,26.54,26.46,26.48,19745.0,25.9749,26.0534,25.9749,25.9945,19745.0
2016-09-27 10:05:00,26.49,26.51,26.46,26.49,21400.0,26.0043,26.024,25.9749,26.0043,21400.0
2016-09-27 10:10:00,26.48,26.48,26.41,26.43,41742.0,25.9945,25.9945,25.9258,25.9454,41742.0
2016-09-27 10:15:00,26.42,26.43,26.38,26.38,7776.0,25.9356,25.9454,25.8964,25.8964,7776.0
2016-09-27 10:20:00,26.38,26.45,26.36,26.45,88650.0,25.8964,25.9651,25.8767,25.9651,88650.0
2016-09-27 10:25:00,26.44,26.51,26.43,26.48,62943.0,25.9553,26.024,25.9454,25.9945,62943.0
2016-09-27 10:30:00,26.47,26.55,26.46,26.47,68942.0,25.9847,26.0632,25.9749,25.9847,68942.0
2016-09-27 10:35:00,26.46,26.47,26.37,26.4,34828.0,25.9749,25.9847,25.8865,25.916,34828.0
2016-09-27 10:40:00,26.39,26.41,26.36,26.39,13740.0,25.9062,25.9258,25.8767,25.9062,13740.0
2016-09-27 10:45:00,26.39,26.41,26.37,26.37,11810.0,25.9062,25.9258,25.8865,25.8865,11810.0
2016-09-27 10:50:00,26.37,26.39,26.36,26.36,12914.0,25.8865,25.9062,25.8767,25.8767,12914.0
2016-09-27 10:55:00,26.35,26.36,26.28,26.29,18675.0,25.8669,25.8767,25.7982,25.808,18675.0
2016-09-27 11:00:00,26.3,26.31,26.26,26.26,15726.0,25.8178,25.8276,25.7786,25.7786,15726.0
2016-09-27 11:05:00,26.27,26.29,26.26,26.28,13839.0,25.7884,25.808,25.7786,25.7982,13839.0
2016-09-27 11:10:00,26.28,26.3,26.24,26.26,21049.0,25.7982,25.8178,25.7589,25.7786,21049.0
2016-09-27 11:15:00,26.26,26.28,26.25,26.26,15035.0,25.7786,25.7982,25.7687,25.7786,15035.0
2016-09-27 11:20:00,26.26,26.33,26.25,26.33,23678.0,25.7786,25.8473,25.7687,25.8473,23678.0
2016-09-27 11:25:00,26.33,26.38,26.32,26.36,15691.0,25.8473,25.8964,25.8375,25.8767,15691.0
2016-09-27 11:30:00,26.36,26.39,26.36,26.37,22495.0,25.8767,25.9062,25.8767,25.8865,22495.0
2016-09-27 11:35:00,26.37,26.42,26.34,26.42,14500.0,25.8865,25.9356,25.8571,25.9356,14500.0
2016-09-27 11:40:00,26.41,26.41,26.37,26.38,10494.0,25.9258,25.9258,25.8865,25.8964,10494.0
2016-09-27 11:45:00,26.37,26.43,26.35,26.42,23401.0,25.8865,25.9454,25.8669,25.9356,23401.0
2016-09-27 11:50:00,26.42,26.44,26.41,26.44,18323.0,25.9356,25.9553,25.9258,25.9553,18323.0
2016-09-27 11:55:00,26.44,26.46,26.4,26.41,30976.0,25.9553,25.9749,25.916,25.9258,30976.0
2016-09-27 12:00:00,26.41,26.45,26.4,26.43,26357.0,25.9258,25.9651,25.916,25.9454,26357.0
2016-09-27 12:05:00,26.43,26.44,26.41,26.43,22029.0,25.9454,25.9553,25.9258,25.9454,22029.0
2016-09-27 12:10:00,26.43,26.43,26.41,26.41,29867.0,25.9454,25.9454,25.9258,25.9258,29867.0
2016-09-27 12:15:00,26.42,26.43,26.41,26.43,9660.0,25.9356,25.9454,25.9258,25.9454,9660.0
2016-09-27 12:20:00,26.43,26.5,26.42,26.47,13488.0,25.9454,26.0142,25.9356,25.9847,13488.0
2016-09-27 12:25:00,26.47,26.5,26.46,26.46,7634.0,25.9847,26.0142,25.9749,25.9749,7634.0
2016-09-27 12:30:00,26.47,26.5,26.46,26.5,10684.0,25.9847,26.0142,25.9749,26.0142,10684.0
2016-09-27 12:35:00,26.5,26.55,26.49,26.55,65350.0,26.0142,26.0632,26.0043,26.0632,65350.0
2016-09-27 12:40:00,26.55,26.55,26.53,26.55,15217.0,26.0632,26.0632,26.0436,26.0632,15217.0
2016-09-27 12:45:00,26.55,26.55,26.54,26.55,5790.0,26.0632,26.0632,26.0534,26.0632,5790.0
2016-09-27 12:50:00,26.55,26.56,26.54,26.55,23953.0,26.0632,26.0731,26.0534,26.0632,23953.0
2016-09-27 12:55:00,26.56,26.64,26.56,26.63,22462.0,26.0731,26.1516,26.0731,26.1418,22462.0
2016-09-27 13:00:00,26.64,26.66,26.62,26.64,33706.0,26.1516,26.1712,26.132,26.1516,33706.0
2016-09-27 13:05:00,26.63,26.65,26.62,26.64,33709.0,26.1418,26.1614,26.132,26.1516,33709.0
2016-09-27 13:10:00,26.64,26.65,26.64,26.64,5300.0,26.1516,26.1614,26.1516,26.1516,5300.0
2016-09-27 13:15:00,26.65,26.66,26.64,26.66,9082.0,26.1614,26.1712,26.1516,26.1712,9082.0
2016-09-27 13:20:00,26.66,26.7,26.65,26.7,19622.0,26.1712,26.2105,26.1614,26.2105,19622.0
2016-09-27 13:25:00,26.7,26.7,26.66,26.7,18292.0,26.2105,26.2105,26.1712,26.2105,18292.0
2016-09-27 13:30:00,26.7,26.75,26.69,26.75,13100.0,26.2105,26.2596,26.2007,26.2596,13100.0
2016-09-27 13:35:00,26.75,26.78,26.74,26.78,23744.0,26.2596,26.289,26.2498,26.289,23744.0
2016-09-27 13:40:00,26.78,26.79,26.77,26.78,29066.0,26.289,26.2988,26.2792,26.289,29066.0
2016-09-27 13:45:00,26.79,26.82,26.78,26.8,22168.0,26.2988,26.3283,26.289,26.3087,22168.0
2016-09-27 13:50:00,26.8,26.85,26.8,26.85,61438.0,26.3087,26.3577,26.3087,26.3577,61438.0
2016-09-27 13:55:00,26.85,26.87,26.83,26.84,59329.0,26.3577,26.3774,26.3381,26.3479,59329.0
2016-09-27 14:00:00,26.85,26.88,26.84,26.88,15804.0,26.3577,26.3872,26.3479,26.3872,15804.0
2016-09-27 14:05:00,26.88,26.89,26.85,26.86,41245.0,26.3872,26.397,26.3577,26.3676,41245.0
2016-09-27 14:10:00,26.86,26.89,26.85,26.88,18792.0,26.3676,26.397,26.3577,26.3872,18792.0
2016-09-27 14:15:00,26.88,26.88,26.85,26.86,25962.0,26.3872,26.3872,26.3577,26.3676,25962.0
2016-09-27 14:20:00,26.86,26.88,26.85,26.88,29341.0,26.3676,26.3872,26.3577,26.3872,29341.0
2016-09-27 14:25:00,26.88,26.88,26.87,26.88,15301.0,26.3872,26.3872,26.3774,26.3872,15301.0
2016-09-27 14:30:00,26.88,26.92,26.87,26.92,38556.0,26.3872,26.4265,26.3774,26.4265,38556.0
2016-09-27 14:35:00,26.92,26.96,26.91,26.92,145956.0,26.4265,26.4657,26.4166,26.4265,145956.0
2016-09-27 14:40:00,26.92,26.92,26.86,26.86,22448.0,26.4265,26.4265,26.3676,26.3676,22448.0
2016-09-27 14:45:00,26.87,26.89,26.83,26.83,41734.0,26.3774,26.397,26.3381,26.3381,41734.0
2016-09-27 14:50:00,26.82,26.83,26.78,26.82,67465.0,26.3283,26.3381,26.289,26.3283,67465.0
2016-09-27 14:55:00,26.81,26.82,26.79,26.8,9991.0,26.3185,26.3283,26.2988,26.3087,9991.0
2016-09-27 15:00:00,26.8,26.82,26.79,26.82,18001.0,26.3087,26.3283,26.2988,26.3283,18001.0
2016-09-27 15:05:00,26.82,26.85,26.81,26.85,22552.0,26.3283,26.3577,26.3185,26.3577,22552.0
2016-09-27 15:10:00,26.85,26.86,26.84,26.85,40523.0,26.3577,26.3676,26.3479,26.3577,40523.0
2016-09-27 15:15:00,26.85,26.86,26.83,26.84,45990.0,26.3577,26.3676,26.3381,26.3479,45990.0
2016-09-27 15:20:00,26.84,26.84,26.8,26.8,22729.0,26.3479,26.3479,26.3087,26.3087,22729.0
2016-09-27 15:25:00,26.8,26.82,26.76,26.82,130846.0,26.3087,26.3283,26.2694,26.3283,130846.0
2016-09-27 15:30:00,26.82,26.82,26.79,26.81,43287.0,26.3283,26.3283,26.2988,26.3185,43287.0
2016-09-27 15:35:00,26.81,26.83,26.8,26.83,37029.0,26.3185,26.3381,26.3087,26.3381,37029.0
2016-09-27 15:40:00,26.83,26.85,26.82,26.85,42968.0,26.3381,26.3577,26.3283,26.3577,42968.0
2016-09-27 15:45:00,26.86,26.86,26.84,26.86,79424.0,26.3676,26.3676,26.3479,26.3676,79424.0
2016-09-27 15:50:00,26.86,26.88,26.85,26.88,92948.0,26.3676,26.3872,26.3577,26.3872,92948.0
2016-09-27 15:55:00,26.88,26.9,26.86,26.87,196898.0,26.3872,26.4068,26.3676,26.3774,196898.0
2016-09-28 09:30:00,26.99,27.18,26.97,27.18,26053.0,26.4952,26.6817,26.4755,26.6817,26053.0
2016-09-28 09:35:00,27.17,27.28,27.17,27.26,44588.0,26.6719,26.7799,26.6719,26.7602,44588.0
2016-09-28 09:40:00,27.26,27.35,27.24,27.35,140821.0,26.7602,26.8486,26.7406,26.8486,140821.0
2016-09-28 09:45:00,27.35,27.39,27.33,27.39,28432.0,26.8486,26.8878,26.8289,26.8878,28432.0
2016-09-28 09:50:00,27.39,27.4,27.35,27.38,29078.0,26.8878,26.8977,26.8486,26.878,29078.0
2016-09-28 09:55:00,27.37,27.39,27.34,27.39,22967.0,26.8682,26.8878,26.8388,26.8878,22967.0
2016-09-28 10:00:00,27.39,27.44,27.37,27.44,42752.0,26.8878,26.9369,26.8682,26.9369,42752.0
2016-09-28 10:05:00,27.44,27.48,27.4,27.48,35326.0,26.9369,26.9762,26.8977,26.9762,35326.0
2016-09-28 10:10:00,27.47,27.48,27.41,27.42,42999.0,26.9664,26.9762,26.9075,26.9173,42999.0
2016-09-28 10:15:00,27.41,27.41,27.32,27.35,36218.0,26.9075,26.9075,26.8191,26.8486,36218.0
2016-09-28 10:20:00,27.35,27.36,27.29,27.29,24406.0,26.8486,26.8584,26.7897,26.7897,24406.0
2016-09-28 10:25:00,27.3,27.34,27.29,27.34,21353.0,26.7995,26.8388,26.7897,26.8388,21353.0
2016-09-28 10:30:00,27.34,27.36,27.24,27.25,26334.0,26.8388,26.8584,26.7406,26.7504,26334.0
2016-09-28 10:35:00,27.25,27.26,27.22,27.26,37104.0,26.7504,26.7602,26.721,26.7602,37104.0
2016-09-28 10:40:00,27.26,27.3,27.25,27.29,16667.0,26.7602,26.7995,26.7504,26.7897,16667.0
2016-09-28 10:45:00,27.3,27.3,27.25,27.26,38901.0,26.7995,26.7995,26.7504,26.7602,38901.0
2016-09-28 10:50:00,27.25,27.32,27.25,27.32,35952.0,26.7504,26.8191,26.7504,26.8191,35952.0
2016-09-28 10:55:00,27.32,27.35,27.27,27.3,51778.0,26.8191,26.8486,26.77,26.7995,51778.0
2016-09-28 11:00:00,27.29,27.29,27.11,27.11,88740.0,26.7897,26.7897,26.613,26.613,88740.0
2016-09-28 11:05:00,27.11,27.12,27.05,27.06,26008.0,26.613,26.6228,26.5541,26.5639,26008.0
2016-09-28 11:10:00,27.07,27.16,27.05,27.14,39805.0,26.5737,26.6621,26.5541,26.6424,39805.0
2016-09-28 11:15:00,27.13,27.18,27.11,27.18,14358.0,26.6326,26.6817,26.613,26.6817,14358.0
2016-09-28 11:20:00,27.18,27.19,27.15,27.18,17558.0,26.6817,26.6915,26.6522,26.6817,17558.0
2016-09-28 11:25:00,27.18,27.2,27.16,27.2,14315.0,26.6817,26.7013,26.6621,26.7013,14315.0
2016-09-28 11:30:00,27.21,27.26,27.19,27.26,60350.0,26.7111,26.7602,26.6915,26.7602,60350.0
2016-09-28 11:35:00,27.26,27.26,27.22,27.24,14678.0,26.7602,26.7602,26.721,26.7406,14678.0
2016-09-28 11:40:00,27.24,27.28,27.24,27.26,30039.0,26.7406,26.7799,26.7406,26.7602,30039.0
2016-09-28 11:45:00,27.26,27.31,27.26,27.31,24232.0,26.7602,26.8093,26.7602,26.8093,24232.0
2016-09-28 11:50:00,27.3,27.3,27.27,27.29,15583.0,26.7995,26.7995,26.77,26.7897,15583.0
2016-09-28 11:55:00,27.29,27.3,27.26,27.27,11961.0,26.7897,26.7995,26.7602,26.77,11961.0
2016-09-28 12:00:00,27.27,27.29,27.25,27.29,32972.0,26.77,26.7897,26.7504,26.7897,32972.0
2016-09-28 12:05:00,27.29,27.32,27.28,27.29,18530.0,26.7897,26.8191,26.7799,26.7897,18530.0
2016-09-28 12:10:00,27.29,27.33,27.28,27.33,11031.0,26.7897,26.8289,26.7799,26.8289,11031.0
2016-09-28 12:15:00,27.34,27.34,27.3,27.3,12551.0,26.8388,26.8388,26.7995,26.7995,12551.0
2016-09-28 12:20:00,27.3,27.34,27.29,27.33,32863.0,26.7995,26.8388,26.7897,26.8289,32863.0
2016-09-28 12:25:00,27.33,27.34,27.31,27.32,37043.0,26.8289,26.8388,26.8093,26.8191,37043.0
2016-09-28 12:30:00,27.33,27.34,27.24,27.27,74498.0,26.8289,26.8388,26.7406,26.77,74498.0
2016-09-28 12:35:00,27.27,27.28,27.25,27.27,26452.0,26.77,26.7799,26.7504,26.77,26452.0
2016-09-28 12:40:00,27.26,27.28,27.24,27.28,7600.0,26.7602,26.7799,26.7406,26.7799,7600.0
2016-09-28 12:45:00,27.28,27.33,27.27,27.33,11500.0,26.7799,26.8289,26.77,26.8289,11500.0
2016-09-28 12:50:00,27.33,27.34,27.32,27.34,4450.0,26.8289,26.8388,26.8191,26.8388,4450.0
2016-09-28 12:55:00,27.34,27.34,27.33,27.34,7123.0,26.8388,26.8388,26.8289,26.8388,7123.0
2016-09-28 13:00:00,27.33,27.34,27.3,27.33,18821.0,26.8289,26.8388,26.7995,26.8289,18821.0
2016-09-28 13:05:00,27.33,27.34,27.3,27.31,6751.0,26.8289,26.8388,26.7995,26.8093,6751.0
2016-09-28 13:10:00,27.31,27.34,27.3,27.3,11433.0,26.8093,26.8388,26.7995,26.7995,11433.0
2016-09-28 13:15:00,27.3,27.39,27.3,27.37,62546.0,26.7995,26.8878,26.7995,26.8682,62546.0
2016-09-28 13:20:00,27.37,27.4,27.36,27.39,8672.0,26.8682,26.8977,26.8584,26.8878,8672.0
2016-09-28 13:25:00,27.39,27.41,27.38,27.41,6699.0,26.8878,26.9075,26.878,26.9075,6699.0
2016-09-28 13:30:00,27.41,27.46,27.41,27.46,19537.0,26.9075,26.9566,26.9075,26.9566,19537.0
2016-09-28 13:35:00,27.46,27.46,27.44,27.45,4556.0,26.9566,26.9566,26.9369,26.9467,4556.0
2016-09-28 13:40:00,27.45,27.45,27.43,27.45,8759.0,26.9467,26.9467,26.9271,26.9467,8759.0
2016-09-28 13:45:00,27.46,27.47,27.41,27.41,17093.0,26.9566,26.9664,26.9075,26.9075,17093.0
2016-09-28 13:50:00,27.42,27.43,27.41,27.43,18866.0,26.9173,26.9271,26.9075,26.9271,18866.0
2016-09-28 13:55:00,27.43,27.45,27.42,27.44,10343.0,26.9271,26.9467,26.9173,26.9369,10343.0
2016-09-28 14:00:00,27.45,27.48,27.44,27.46,23790.0,26.9467,26.9762,26.9369,26.9566,23790.0
2016-09-28 14:05:00,27.46,27.5,27.45,27.5,29647.0,26.9566,26.9958,26.9467,26.9958,29647.0
2016-09-28 14:10:00,27.5,27.58,27.49,27.58,33635.0,26.9958,27.0744,26.986,27.0744,33635.0
2016-09-28 14:15:00,27.58,27.59,27.55,27.55,19035.0,27.0744,27.0842,27.0449,27.0449,19035.0
2016-09-28 14:20:00,27.55,27.6,27.54,27.6,27155.0,27.0449,27.094,27.0351,27.094,27155.0
2016-09-28 14:25:00,27.6,27.67,27.59,27.64,34275.0,27.094,27.1627,27.0842,27.1333,34275.0
2016-09-28 14:30:00,27.65,27.69,27.65,27.66,32481.0,27.1431,27.1823,27.1431,27.1529,32481.0
2016-09-28 14:35:00,27.66,27.7,27.64,27.68,38605.0,27.1529,27.1922,27.1333,27.1725,38605.0
2016-09-28 14:40:00,27.69,27.71,27.68,27.71,94319.0,27.1823,27.202,27.1725,27.202,94319.0
2016-09-28 14:45:00,27.71,27.76,27.71,27.76,31267.0,27.202,27.2511,27.202,27.2511,31267.0
2016-09-28 14:50:00,27.76,27.78,27.74,27.77,27375.0,27.2511,27.2707,27.2314,27.2609,27375.0
2016-09-28 14:55:00,27.77,27.77,27.72,27.75,25888.0,27.2609,27.2609,27.2118,27.2412,25888.0
2016-09-28 15:00:00,27.75,27.77,27.74,27.77,19838.0,27.2412,27.2609,27.2314,27.2609,19838.0
2016-09-28 15:05:00,27.77,27.79,27.76,27.79,29475.0,27.2609,27.2805,27.2511,27.2805,29475.0
2016-09-28 15:10:00,27.79,27.8,27.76,27.76,54471.0,27.2805,27.2903,27.2511,27.2511,54471.0
2016-09-28 15:15:00,27.76,27.78,27.75,27.76,44588.0,27.2511,27.2707,27.2412,27.2511,44588.0
2016-09-28 15:20:00,27.77,27.81,27.76,27.8,38069.0,27.2609,27.3001,27.2511,27.2903,38069.0
2016-09-28 15:25:00,27.8,27.81,27.76,27.76,48821.0,27.2903,27.3001,27.2511,27.2511,48821.0
2016-09-28 15:30:00,27.76,27.77,27.74,27.77,44964.0,27.2511,27.2609,27.2314,27.2609,44964.0
2016-09-28 15:35:00,27.77,27.8,27.76,27.8,51700.0,27.2609,27.2903,27.2511,27.2903,51700.0
2016-09-28 15:40:00,27.81,27.85,27.8,27.82,72225.0,27.3001,27.3394,27.2903,27.31,72225.0
2016-09-28 15:45:00,27.82,27.83,27.8,27.83,64823.0,27.31,27.3198,27.2903,27.3198,64823.0
2016-09-28 15:50:00,27.82,27.84,27.8,27.83,85518.0,27.31,27.3296,27.2903,27.3198,85518.0
2016-09-28 15:55:00,27.83,27.85,27.83,27.85,218620.0,27.3198,27.3394,27.3198,27.3394,218620.0
2016-09-29 09:30:00,27.82,27.9,27.68,27.69,27166.0,27.31,27.3885,27.1725,27.1823,27166.0
2016-09-29 09:35:00,27.72,27.92,27.72,27.89,12536.0,27.2118,27.4081,27.2118,27.3787,12536.0
2016-09-29 09:40:00,27.86,27.9,27.85,27.87,15569.0,27.3492,27.3885,27.3394,27.359,15569.0
2016-09-29 09:45:00,27.88,27.89,27.86,27.87,20611.0,27.3689,27.3787,27.3492,27.359,20611.0
2016-09-29 09:50:00,27.87,27.88,27.82,27.83,24450.0,27.359,27.3689,27.31,27.3198,24450.0
2016-09-29 09:55:00,27.83,27.91,27.82,27.87,76258.0,27.3198,27.3983,27.31,27.359,76258.0
2016-09-29 10:00:00,27.87,27.97,27.87,27.96,44335.0,27.359,27.4572,27.359,27.4474,44335.0
2016-09-29 10:05:00,27.95,27.97,27.84,27.84,19411.0,27.4376,27.4572,27.3296,27.3296,19411.0
2016-09-29 10:10:00,27.85,27.91,27.84,27.86,44450.0,27.3394,27.3983,27.3296,27.3492,44450.0
2016-09-29 10:15:00,27.86,27.98,27.86,27.96,29074.0,27.3492,27.467,27.3492,27.4474,29074.0
2016-09-29 10:20:00,27.97,28.02,27.94,28.01,42382.0,27.4572,27.5063,27.4278,27.4965,42382.0
2016-09-29 10:25:00,28.02,28.04,27.94,27.96,26572.0,27.5063,27.5259,27.4278,27.4474,26572.0
2016-09-29 10:30:00,27.96,28.0,27.95,27.98,12135.0,27.4474,27.4867,27.4376,27.467,12135.0
2016-09-29 10:35:00,27.98,27.99,27.96,27.97,16080.0,27.467,27.4768,27.4474,27.4572,16080.0
2016-09-29 10:40:00,27.97,28.0,27.92,27.94,23001.0,27.4572,27.4867,27.4081,27.4278,23001.0
2016-09-29 10:45:00,27.93,27.99,27.93,27.99,19829.0,27.4179,27.4768,27.4179,27.4768,19829.0
2016-09-29 10:50:00,27.99,28.02,27.98,28.02,15533.0,27.4768,27.5063,27.467,27.5063,15533.0
2016-09-29 10:55:00,28.02,28.04,27.99,27.99,18534.0,27.5063,27.5259,27.4768,27.4768,18534.0
2016-09-29 11:00:00,28.0,28.01,27.97,27.99,18445.0,27.4867,27.4965,27.4572,27.4768,18445.0
2016-09-29 11:05:00,27.99,27.99,27.92,27.96,17380.0,27.4768,27.4768,27.4081,27.4474,17380.0
2016-09-29 11:10:00,27.97,27.97,27.89,27.89,34444.0,27.4572,27.4572,27.3787,27.3787,34444.0
2016-09-29 11:15:00,27.9,27.91,27.88,27.9,20789.0,27.3885,27.3983,27.3689,27.3885,20789.0
2016-09-29 11:20:00,27.9,27.92,27.89,27.9,13070.0,27.3885,27.4081,27.3787,27.3885,13070.0
2016-09-29 11:25:00,27.9,27.96,27.89,27.94,24601.0,27.3885,27.4474,27.3787,27.4278,24601.0
2016-09-29 11:30:00,27.95,27.96,27.93,27.94,26221.0,27.4376,27.4474,27.4179,27.4278,26221.0
2016-09-29 11:35:00,27.95,27.96,27.92,27.92,19648.0,27.4376,27.4474,27.4081,27.4081,19648.0
2016-09-29 11:40:00,27.93,27.98,27.92,27.96,10190.0,27.4179,27.467,27.4081,27.4474,10190.0
2016-09-29 11:45:00,27.97,27.98,27.93,27.94,18780.0,27.4572,27.467,27.4179,27.4278,18780.0
2016-09-29 11:50:00,27.94,27.97,27.93,27.94,32257.0,27.4278,27.4572,27.4179,27.4278,32257.0
2016-09-29 11:55:00,27.94,27.98,27.93,27.96,13480.0,27.4278,27.467,27.4179,27.4474,13480.0
2016-09-29 12:00:00,27.97,27.98,27.95,27.97,11169.0,27.4572,27.467,27.4376,27.4572,11169.0
2016-09-29 12:05:00,27.97,28.06,27.97,28.05,80003.0,27.4572,27.5456,27.4572,27.5357,80003.0
2016-09-29 12:10:00,28.05,28.06,28.03,28.04,28100.0,27.5357,27.5456,27.5161,27.5259,28100.0
2016-09-29 12:15:00,28.05,28.06,28.02,28.03,9190.0,27.5357,27.5456,27.5063,27.5161,9190.0
2016-09-29 12:20:00,28.04,28.05,28.01,28.04,23401.0,27.5259,27.5357,27.4965,27.5259,23401.0
2016-09-29 12:25:00,28.05,28.09,28.04,28.04,54902.0,27.5357,27.575,27.5259,27.5259,54902.0
2016-09-29 12:30:00,28.04,28.06,28.02,28.04,11060.0,27.5259,27.5456,27.5063,27.5259,11060.0
2016-09-29 12:35:00,28.03,28.03,27.98,27.99,16560.0,27.5161,27.5161,27.467,27.4768,16560.0
2016-09-29 12:40:00,27.99,27.99,27.93,27.94,21593.0,27.4768,27.4768,27.4179,27.4278,21593.0
2016-09-29 12:45:00,27.94,27.94,27.85,27.86,49331.0,27.4278,27.4278,27.3394,27.3492,49331.0
2016-09-29 12:50:00,27.85,27.86,27.72,27.75,67028.0,27.3394,27.3492,27.2118,27.2412,67028.0
2016-09-29 12:55:00,27.74,27.81,27.73,27.79,32503.0,27.2314,27.3001,27.2216,27.2805,32503.0
2016-09-29 13:00:00,27.79,27.81,27.69,27.73,36241.0,27.2805,27.3001,27.1823,27.2216,36241.0
2016-09-29 13:05:00,27.74,27.76,27.7,27.75,27153.0,27.2314,27.2511,27.1922,27.2412,27153.0
2016-09-29 13:10:00,27.76,27.84,27.74,27.75,25127.0,27.2511,27.3296,27.2314,27.2412,25127.0
2016-09-29 13:15:00,27.74,27.78,27.73,27.77,14804.0,27.2314,27.2707,27.2216,27.2609,14804.0
2016-09-29 13:20:00,27.76,27.82,27.75,27.81,15028.0,27.2511,27.31,27.2412,27.3001,15028.0
2016-09-29 13:25:00,27.82,27.83,27.79,27.79,10770.0,27.31,27.3198,27.2805,27.2805,10770.0
2016-09-29 13:30:00,27.79,27.81,27.76,27.81,17096.0,27.2805,27.3001,27.2511,27.3001,17096.0
2016-09-29 13:35:00,27.81,27.82,27.78,27.79,10698.0,27.3001,27.31,27.2707,27.2805,10698.0
2016-09-29 13:40:00,27.79,27.8,27.75,27.77,25283.0,27.2805,27.2903,27.2412,27.2609,25283.0
2016-09-29 13:45:00,27.78,27.79,27.72,27.75,10458.0,27.2707,27.2805,27.2118,27.2412,10458.0
2016-09-29 13:50:00,27.75,27.75,27.66,27.68,30410.0,27.2412,27.2412,27.1529,27.1725,30410.0
2016-09-29 13:55:00,27.67,27.67,27.6,27.65,18704.0,27.1627,27.1627,27.094,27.1431,18704.0
2016-09-29 14:00:00,27.65,27.67,27.63,27.67,15700.0,27.1431,27.1627,27.1234,27.1627,15700.0
2016-09-29 14:05:00,27.67,27.74,27.66,27.73,26273.0,27.1627,27.2314,27.1529,27.2216,26273.0
2016-09-29 14:10:00,27.73,27.75,27.7,27.72,26258.0,27.2216,27.2412,27.1922,27.2118,26258.0
2016-09-29 14:15:00,27.73,27.83,27.72,27.82,22615.0,27.2216,27.3198,27.2118,27.31,22615.0
2016-09-29 14:20:00,27.82,27.86,27.8,27.85,25425.0,27.31,27.3492,27.2903,27.3394,25425.0
2016-09-29 14:25:00,27.85,27.92,27.82,27.9,15194.0,27.3394,27.4081,27.31,27.3885,15194.0
2016-09-29 14:30:00,27.9,27.9,27.87,27.89,16996.0,27.3885,27.3885,27.359,27.3787,16996.0
2016-09-29 14:35:00,27.9,27.97,27.9,27.94,18140.0,27.3885,27.4572,27.3885,27.4278,18140.0
2016-09-29 14:40:00,27.94,27.95,27.91,27.92,41480.0,27.4278,27.4376,27.3983,27.4081,41480.0
2016-09-29 14:45:00,27.92,27.97,27.9,27.96,51034.0,27.4081,27.4572,27.3885,27.4474,51034.0
2016-09-29 14:50:00,27.96,27.97,27.93,27.93,15363.0,27.4474,27.4572,27.4179,27.4179,15363.0
2016-09-29 14:55:00,27.93,27.95,27.89,27.93,14036.0,27.4179,27.4376,27.3787,27.4179,14036.0
2016-09-29 15:00:00,27.92,27.94,27.88,27.9,19920.0,27.4081,27.4278,27.3689,27.3885,19920.0
2016-09-29 15:05:00,27.89,27.94,27.89,27.93,20073.0,27.3787,27.4278,27.3787,27.4179,20073.0
2016-09-29 15:10:00,27.93,27.97,27.89,27.94,27885.0,27.4179,27.4572,27.3787,27.4278,27885.0
2016-09-29 15:15:00,27.95,27.95,27.91,27.95,15146.0,27.4376,27.4376,27.3983,27.4376,15146.0
2016-09-29 15:20:00,27.94,27.95,27.91,27.92,20011.0,27.4278,27.4376,27.3983,27.4081,20011.0
2016-09-29 15:25:00,27.92,27.93,27.85,27.93,30276.0,27.4081,27.4179,27.3394,27.4179,30276.0
2016-09-29 15:30:00,27.94,27.97,27.9,27.94,61910.0,27.4278,27.4572,27.3885,27.4278,61910.0
2016-09-29 15:35:00,27.94,27.95,27.91,27.94,49399.0,27.4278,27.4376,27.3983,27.4278,49399.0
2016-09-29 15:40:00,27.95,27.96,27.88,27.91,42467.0,27.4376,27.4474,27.3689,27.3983,42467.0
2016-09-29 15:45:00,27.91,27.92,27.87,27.87,46274.0,27.3983,27.4081,27.359,27.359,46274.0
2016-09-29 15:50:00,27.87,27.89,27.85,27.87,45059.0,27.359,27.3787,27.3394,27.359,45059.0
2016-09-29 15:55:00,27.86,27.87,27.8,27.81,113768.0,27.3492,27.359,27.2903,27.3001,113768.0
2016-09-30 09:30:00,27.78,27.87,27.78,27.85,57537.0,27.2707,27.359,27.2707,27.3394,57537.0
2016-09-30 09:35:00,27.85,27.85,27.73,27.79,27650.0,27.3394,27.3394,27.2216,27.2805,27650.0
2016-09-30 09:40:00,27.79,27.85,27.74,27.84,18109.0,27.2805,27.3394,27.2314,27.3296,18109.0
2016-09-30 09:45:00,27.85,27.9,27.82,27.85,17218.0,27.3394,27.3885,27.31,27.3394,17218.0
2016-09-30 09:50:00,27.84,27.86,27.75,27.76,24546.0,27.3296,27.3492,27.2412,27.2511,24546.0
2016-09-30 09:55:00,27.78,27.85,27.76,27.84,20910.0,27.2707,27.3394,27.2511,27.3296,20910.0
2016-09-30 10:00:00,27.84,27.9,27.78,27.8,22656.0,27.3296,27.3885,27.2707,27.2903,22656.0
2016-09-30 10:05:00,27.81,27.89,27.81,27.86,66921.0,27.3001,27.3787,27.3001,27.3492,66921.0
2016-09-30 10:10:00,27.87,27.93,27.87,27.92,28034.0,27.359,27.4179,27.359,27.4081,28034.0
2016-09-30 10:15:00,27.93,27.94,27.84,27.88,17486.0,27.4179,27.4278,27.3296,27.3689,17486.0
2016-09-30 10:20:00,27.88,27.94,27.85,27.94,38312.0,27.3689,27.4278,27.3394,27.4278,38312.0
2016-09-30 10:25:00,27.94,27.97,27.92,27.94,46308.0,27.4278,27.4572,27.4081,27.4278,46308.0
2016-09-30 10:30:00,27.94,27.98,27.93,27.94,18009.0,27.4278,27.467,27.4179,27.4278,18009.0
2016-09-30 10:35:00,27.94,27.97,27.92,27.94,10931.0,27.4278,27.4572,27.4081,27.4278,10931.0
2016-09-30 10:40:00,27.94,27.97,27.93,27.94,14028.0,27.4278,27.4572,27.4179,27.4278,14028.0
2016-09-30 10:45:00,27.95,27.98,27.95,27.96,18007.0,27.4376,27.467,27.4376,27.4474,18007.0
2016-09-30 10:50:00,27.96,27.99,27.95,27.96,47352.0,27.4474,27.4768,27.4376,27.4474,47352.0
2016-09-30 10:55:00,27.96,27.99,27.94,27.96,22359.0,27.4474,27.4768,27.4278,27.4474,22359.0
2016-09-30 11:00:00,27.96,27.99,27.95,27.98,14030.0,27.4474,27.4768,27.4376,27.467,14030.0
2016-09-30 11:05:00,27.99,28.0,27.9,27.93,29718.0,27.4768,27.4867,27.3885,27.4179,29718.0
2016-09-30 11:10:00,27.93,28.03,27.93,28.03,37770.0,27.4179,27.5161,27.4179,27.5161,37770.0
2016-09-30 11:15:00,28.03,28.06,28.0,28.05,49508.0,27.5161,27.5456,27.4867,27.5357,49508.0
2016-09-30 11:20:00,28.06,28.09,28.04,28.05,29731.0,27.5456,27.575,27.5259,27.5357,29731.0
2016-09-30 11:25:00,28.05,28.07,28.05,28.05,15338.0,27.5357,27.5554,27.5357,27.5357,15338.0
2016-09-30 11:30:00,28.06,28.08,28.04,28.05,22178.0,27.5456,27.5652,27.5259,27.5357,22178.0
2016-09-30 11:35:00,28.05,28.09,28.04,28.05,16451.0,27.5357,27.575,27.5259,27.5357,16451.0
2016-09-30 11:40:00,28.05,28.07,28.04,28.05,13334.0,27.5357,27.5554,27.5259,27.5357,13334.0
2016-09-30 11:45:00,28.05,28.07,28.04,28.04,5684.0,27.5357,27.5554,27.5259,27.5259,5684.0
2016-09-30 11:50:00,28.04,28.07,28.03,28.03,16350.0,27.5259,27.5554,27.5161,27.5161,16350.0
2016-09-30 11:55:00,28.04,28.05,28.0,28.02,21066.0,27.5259,27.5357,27.4867,27.5063,21066.0
2016-09-30 12:00:00,28.01,28.03,28.01,28.02,13225.0,27.4965,27.5161,27.4965,27.5063,13225.0
2016-09-30 12:05:00,28.02,28.05,28.02,28.04,9338.0,27.5063,27.5357,27.5063,27.5259,9338.0
2016-09-30 12:10:00,28.04,28.05,28.02,28.04,7700.0,27.5259,27.5357,27.5063,27.5259,7700.0
2016-09-30 12:15:00,28.04,28.05,28.03,28.03,5100.0,27.5259,27.5357,27.5161,27.5161,5100.0
2016-09-30 12:20:00,28.04,28.05,28.01,28.01,13520.0,27.5259,27.5357,27.4965,27.4965,13520.0
2016-09-30 12:25:00,28.01,28.04,28.0,28.03,10700.0,27.4965,27.5259,27.4867,27.5161,10700.0
2016-09-30 12:30:00,28.03,28.07,28.03,28.05,17920.0,27.5161,27.5554,27.5161,27.5357,17920.0
2016-09-30 12:35:00,28.06,28.1,28.05,28.1,16251.0,27.5456,27.5848,27.5357,27.5848,16251.0
2016-09-30 12:40:00,28.11,28.12,28.08,28.09,11298.0,27.5946,27.6045,27.5652,27.575,11298.0
2016-09-30 12:45:00,28.09,28.1,28.07,28.07,7894.0,27.575,27.5848,27.5554,27.5554,7894.0
2016-09-30 12:50:00,28.08,28.09,28.06,28.07,6806.0,27.5652,27.575,27.5456,27.5554,6806.0
2016-09-30 12:55:00,28.06,28.07,28.02,28.03,10329.0,27.5456,27.5554,27.5063,27.5161,10329.0
2016-09-30 13:00:00,28.04,28.04,28.02,28.04,5311.0,27.5259,27.5259,27.5063,27.5259,5311.0
2016-09-30 13:05:00,28.04,28.06,28.02,28.03,15865.0,27.5259,27.5456,27.5063,27.5161,15865.0
2016-09-30 13:10:00,28.03,28.08,28.02,28.05,29423.0,27.5161,27.5652,27.5063,27.5357,29423.0
2016-09-30 13:15:00,28.05,28.07,28.04,28.05,10979.0,27.5357,27.5554,27.5259,27.5357,10979.0
2016-09-30 13:20:00,28.05,28.06,28.05,28.05,6778.0,27.5357,27.5456,27.5357,27.5357,6778.0
2016-09-30 13:25:00,28.05,28.05,28.02,28.03,6593.0,27.5357,27.5357,27.5063,27.5161,6593.0
2016-09-30 13:30:00,28.03,28.04,28.0,28.01,6429.0,27.5161,27.5259,27.4867,27.4965,6429.0
2016-09-30 13:35:00,28.02,28.04,28.01,28.02,9048.0,27.5063,27.5259,27.4965,27.5063,9048.0
2016-09-30 13:40:00,28.03,28.06,28.02,28.06,12468.0,27.5161,27.5456,27.5063,27.5456,12468.0
2016-09-30 13:45:00,28.05,28.07,28.03,28.04,15096.0,27.5357,27.5554,27.5161,27.5259,15096.0
2016-09-30 13:50:00,28.05,28.07,28.04,28.05,11104.0,27.5357,27.5554,27.5259,27.5357,11104.0
2016-09-30 13:55:00,28.05,28.07,28.03,28.06,11279.0,27.5357,27.5554,27.5161,27.5456,11279.0
2016-09-30 14:00:00,28.05,28.06,28.04,28.04,7659.0,27.5357,27.5456,27.5259,27.5259,7659.0
2016-09-30 14:05:00,28.05,28.05,28.03,28.03,5627.0,27.5357,27.5357,27.5161,27.5161,5627.0
2016-09-30 14:10:00,28.04,28.09,28.03,28.06,14453.0,27.5259,27.575,27.5161,27.5456,14453.0
2016-09-30 14:15:00,28.06,28.08,28.06,28.06,11044.0,27.5456,27.5652,27.5456,27.5456,11044.0
2016-09-30 14:20:00,28.07,28.09,28.06,28.08,7550.0,27.5554,27.575,27.5456,27.5652,7550.0
2016-09-30 14:25:00,28.08,28.1,28.07,28.08,7529.0,27.5652,27.5848,27.5554,27.5652,7529.0
2016-09-30 14:30:00,28.09,28.1,28.07,28.07,11042.0,27.575,27.5848,27.5554,27.5554,11042.0
2016-09-30 14:35:00,28.08,28.11,28.07,28.11,15737.0,27.5652,27.5946,27.5554,27.5946,15737.0
2016-09-30 14:40:00,28.12,28.12,28.08,28.08,9330.0,27.6045,27.6045,27.5652,27.5652,9330.0
2016-09-30 14:45:00,28.09,28.1,28.08,28.08,9188.0,27.575,27.5848,27.5652,27.5652,9188.0
2016-09-30 14:50:00,28.09,28.09,28.07,28.08,4734.0,27.575,27.575,27.5554,27.5652,4734.0
2016-09-30 14:55:00,28.08,28.09,28.07,28.07,9753.0,27.5652,27.575,27.5554,27.5554,9753.0
2016-09-30 15:00:00,28.08,28.11,28.07,28.08,21064.0,27.5652,27.5946,27.5554,27.5652,21064.0
2016-09-30 15:05:00,28.09,28.1,28.08,28.1,12734.0,27.575,27.5848,27.5652,27.5848,12734.0
2016-09-30 15:10:00,28.1,28.1,28.09,28.1,15661.0,27.5848,27.5848,27.575,27.5848,15661.0
2016-09-30 15:15:00,28.1,28.14,28.08,28.08,42075.0,27.5848,27.6241,27.5652,27.5652,42075.0
2016-09-30 15:20:00,28.08,28.11,28.08,28.1,12835.0,27.5652,27.5946,27.5652,27.5848,12835.0
2016-09-30 15:25:00,28.1,28.11,28.08,28.08,9433.0,27.5848,27.5946,27.5652,27.5652,9433.0
2016-09-30 15:30:00,28.08,28.11,28.06,28.07,22118.0,27.5652,27.5946,27.5456,27.5554,22118.0
2016-09-30 15:35:00,28.07,28.1,28.06,28.07,28687.0,27.5554,27.5848,27.5456,27.5554,28687.0
2016-09-30 15:40:00,28.07,28.1,28.06,28.1,25286.0,27.5554,27.5848,27.5456,27.5848,25286.0
2016-09-30 15:45:00,28.1,28.11,28.07,28.07,27866.0,27.5848,27.5946,27.5554,27.5554,27866.0
2016-09-30 15:50:00,28.07,28.1,28.07,28.08,40549.0,27.5554,27.5848,27.5554,27.5652,40549.0
2016-09-30 15:55:00,28.08,28.08,27.99,28.0,98175.0,27.5652,27.5652,27.4768,27.4867,98175.0
2016-10-03 09:30:00,27.83,28.07,27.73,28.07,71209.0,27.3198,27.5554,27.2216,27.5554,71209.0
2016-10-03 09:35:00,28.07,28.07,27.94,27.96,7182.0,27.5554,27.5554,27.4278,27.4474,7182.0
2016-10-03 09:40:00,27.93,27.93,27.75,27.75,17840.0,27.4179,27.4179,27.2412,27.2412,17840.0
2016-10-03 09:45:00,27.73,27.76,27.64,27.64,18102.0,27.2216,27.2511,27.1333,27.1333,18102.0
2016-10-03 09:50:00,27.64,27.68,27.58,27.62,31548.0,27.1333,27.1725,27.0744,27.1136,31548.0
2016-10-03 09:55:00,27.63,27.66,27.57,27.58,52636.0,27.1234,27.1529,27.0645,27.0744,52636.0
2016-10-03 10:00:00,27.58,27.68,27.58,27.6,39276.0,27.0744,27.1725,27.0744,27.094,39276.0
2016-10-03 10:05:00,27.6,27.64,27.55,27.62,55963.0,27.094,27.1333,27.0449,27.1136,55963.0
2016-10-03 10:10:00,27.62,27.63,27.61,27.61,28666.0,27.1136,27.1234,27.1038,27.1038,28666.0
2016-10-03 10:15:00,27.61,27.66,27.61,27.62,60082.0,27.1038,27.1529,27.1038,27.1136,60082.0
2016-10-03 10:20:00,27.62,27.64,27.6,27.61,47019.0,27.1136,27.1333,27.094,27.1038,47019.0
2016-10-03 10:25:00,27.61,27.65,27.6,27.64,22966.0,27.1038,27.1431,27.094,27.1333,22966.0
2016-10-03 10:30:00,27.64,27.7,27.63,27.68,26420.0,27.1333,27.1922,27.1234,27.1725,26420.0
2016-10-03 10:35:00,27.68,27.68,27.63,27.67,20826.0,27.1725,27.1725,27.1234,27.1627,20826.0
2016-10-03 10:40:00,27.67,27.69,27.65,27.68,31273.0,27.1627,27.1823,27.1431,27.1725,31273.0
2016-10-03 10:45:00,27.69,27.74,27.68,27.74,67601.0,27.1823,27.2314,27.1725,27.2314,67601.0
2016-10-03 10:50:00,27.75,27.81,27.75,27.81,39658.0,27.2412,27.3001,27.2412,27.3001,39658.0
2016-10-03 10:55:00,27.81,27.83,27.8,27.81,19710.0,27.3001,27.3198,27.2903,27.3001,19710.0
2016-10-03 11:00:00,27.81,27.81,27.75,27.76,20387.0,27.3001,27.3001,27.2412,27.2511,20387.0
2016-10-03 11:05:00,27.75,27.75,27.73,27.75,9334.0,27.2412,27.2412,27.2216,27.2412,9334.0
2016-10-03 11:10:00,27.75,27.75,27.71,27.74,9621.0,27.2412,27.2412,27.202,27.2314,9621.0
2016-10-03 11:15:00,27.74,27.75,27.71,27.74,26738.0,27.2314,27.2412,27.202,27.2314,26738.0
2016-10-03 11:20:00,27.73,27.77,27.71,27.75,12810.0,27.2216,27.2609,27.202,27.2412,12810.0
2016-10-03 11:25:00,27.75,27.78,27.71,27.73,24020.0,27.2412,27.2707,27.202,27.2216,24020.0
2016-10-03 11:30:00,27.73,27.75,27.71,27.73,21511.0,27.2216,27.2412,27.202,27.2216,21511.0
2016-10-03 11:35:00,27.73,27.74,27.68,27.7,13157.0,27.2216,27.2314,27.1725,27.1922,13157.0
2016-10-03 11:40:00,27.7,27.73,27.69,27.73,5288.0,27.1922,27.2216,27.1823,27.2216,5288.0
2016-10-03 11:45:00,27.73,27.73,27.66,27.66,8542.0,27.2216,27.2216,27.1529,27.1529,8542.0
2016-10-03 11:50:00,27.66,27.69,27.63,27.67,18293.0,27.1529,27.1823,27.1234,27.1627,18293.0
2016-10-03 11:55:00,27.66,27.68,27.63,27.66,20003.0,27.1529,27.1725,27.1234,27.1529,20003.0
2016-10-03 12:00:00,27.65,27.67,27.65,27.66,5190.0,27.1431,27.1627,27.1431,27.1529,5190.0
2016-10-03 12:05:00,27.66,27.72,27.65,27.69,20553.0,27.1529,27.2118,27.1431,27.1823,20553.0
2016-10-03 12:10:00,27.69,27.74,27.68,27.68,10677.0,27.1823,27.2314,27.1725,27.1725,10677.0
2016-10-03 12:15:00,27.68,27.71,27.65,27.71,57857.0,27.1725,27.202,27.1431,27.202,57857.0
2016-10-03 12:20:00,27.7,27.71,27.68,27.7,17288.0,27.1922,27.202,27.1725,27.1922,17288.0
2016-10-03 12:25:00,27.71,27.76,27.7,27.76,7100.0,27.202,27.2511,27.1922,27.2511,7100.0
2016-10-03 12:30:00,27.76,27.76,27.69,27.71,16130.0,27.2511,27.2511,27.1823,27.202,16130.0
2016-10-03 12:35:00,27.71,27.73,27.7,27.71,17254.0,27.202,27.2216,27.1922,27.202,17254.0
2016-10-03 12:40:00,27.71,27.74,27.7,27.72,12646.0,27.202,27.2314,27.1922,27.2118,12646.0
2016-10-03 12:45:00,27.73,27.75,27.72,27.73,6491.0,27.2216,27.2412,27.2118,27.2216,6491.0
2016-10-03 12:50:00,27.73,27.77,27.73,27.76,8300.0,27.2216,27.2609,27.2216,27.2511,8300.0
2016-10-03 12:55:00,27.76,27.78,27.73,27.78,45146.0,27.2511,27.2707,27.2216,27.2707,45146.0
2016-10-03 13:00:00,27.79,27.8,27.74,27.76,39543.0,27.2805,27.2903,27.2314,27.2511,39543.0
2016-10-03 13:05:00,27.76,27.78,27.74,27.74,42486.0,27.2511,27.2707,27.2314,27.2314,42486.0
2016-10-03 13:10:00,27.73,27.77,27.68,27.77,19722.0,27.2216,27.2609,27.1725,27.2609,19722.0
2016-10-03 13:15:00,27.76,27.76,27.71,27.75,10838.0,27.2511,27.2511,27.202,27.2412,10838.0
2016-10-03 13:20:00,27.75,27.79,27.75,27.78,11245.0,27.2412,27.2805,27.2412,27.2707,11245.0
2016-10-03 13:25:00,27.78,27.79,27.76,27.78,17409.0,27.2707,27.2805,27.2511,27.2707,17409.0
2016-10-03 13:30:00,27.78,27.79,27.76,27.79,16790.0,27.2707,27.2805,27.2511,27.2805,16790.0
2016-10-03 13:35:00,27.79,27.79,27.77,27.79,8798.0,27.2805,27.2805,27.2609,27.2805,8798.0
2016-10-03 13:40:00,27.79,27.8,27.75,27.75,33886.0,27.2805,27.2903,27.2412,27.2412,33886.0
2016-10-03 13:45:00,27.75,27.77,27.75,27.76,11897.0,27.2412,27.2609,27.2412,27.2511,11897.0
2016-10-03 13:50:00,27.76,27.77,27.73,27.75,13298.0,27.2511,27.2609,27.2216,27.2412,13298.0
2016-10-03 13:55:00,27.76,27.8,27.75,27.79,9077.0,27.2511,27.2903,27.2412,27.2805,9077.0
2016-10-03 14:00:00,27.79,27.81,27.79,27.81,23331.0,27.2805,27.3001,27.2805,27.3001,23331.0
2016-10-03 14:05:00,27.8,27.81,27.79,27.8,10991.0,27.2903,27.3001,27.2805,27.2903,10991.0
2016-10-03 14:10:00,27.81,27.81,27.8,27.81,4507.0,27.3001,27.3001,27.2903,27.3001,4507.0
2016-10-03 14:15:00,27.81,27.84,27.81,27.82,20699.0,27.3001,27.3296,27.3001,27.31,20699.0
2016-10-03 14:20:00,27.82,27.86,27.82,27.84,9599.0,27.31,27.3492,27.31,27.3296,9599.0
2016-10-03 14:25:00,27.84,27.86,27.8,27.8,28097.0,27.3296,27.3492,27.2903,27.2903,28097.0
2016-10-03 14:30:00,27.8,27.81,27.8,27.8,8667.0,27.2903,27.3001,27.2903,27.2903,8667.0
2016-10-03 14:35:00,27.8,27.8,27.76,27.77,8083.0,27.2903,27.2903,27.2511,27.2609,8083.0
2016-10-03 14:40:00,27.77,27.78,27.74,27.77,11009.0,27.2609,27.2707,27.2314,27.2609,11009.0
2016-10-03 14:45:00,27.76,27.79,27.75,27.77,17233.0,27.2511,27.2805,27.2412,27.2609,17233.0
2016-10-03 14:50:00,27.77,27.79,27.75,27.79,12691.0,27.2609,27.2805,27.2412,27.2805,12691.0
2016-10-03 14:55:00,27.78,27.8,27.75,27.8,13015.0,27.2707,27.2903,27.2412,27.2903,13015.0
2016-10-03 15:00:00,27.8,27.8,27.78,27.79,6200.0,27.2903,27.2903,27.2707,27.2805,6200.0
2016-10-03 15:05:00,27.78,27.83,27.78,27.82,23321.0,27.2707,27.3198,27.2707,27.31,23321.0
2016-10-03 15:10:00,27.82,27.86,27.8,27.85,29505.0,27.31,27.3492,27.2903,27.3394,29505.0
2016-10-03 15:15:00,27.85,27.88,27.85,27.88,31069.0,27.3394,27.3689,27.3394,27.3689,31069.0
2016-10-03 15:20:00,27.88,27.9,27.87,27.87,26118.0,27.3689,27.3885,27.359,27.359,26118.0
2016-10-03 15:25:00,27.87,27.88,27.85,27.87,17866.0,27.359,27.3689,27.3394,27.359,17866.0
2016-10-03 15:30:00,27.86,27.9,27.86,27.89,22753.0,27.3492,27.3885,27.3492,27.3787,22753.0
2016-10-03 15:35:00,27.89,27.93,27.88,27.91,50089.0,27.3787,27.4179,27.3689,27.3983,50089.0
2016-10-03 15:40:00,27.92,27.96,27.91,27.95,47502.0,27.4081,27.4474,27.3983,27.4376,47502.0
2016-10-03 15:45:00,27.94,27.97,27.92,27.93,89718.0,27.4278,27.4572,27.4081,27.4179,89718.0
2016-10-03 15:50:00,27.93,27.93,27.89,27.9,48705.0,27.4179,27.4179,27.3787,27.3885,48705.0
2016-10-03 15:55:00,27.9,27.91,27.87,27.87,338057.0,27.3885,27.3983,27.359,27.359,338057.0
2016-10-04 09:30:00,27.95,28.5,27.95,28.35,110457.0,27.4376,27.9775,27.4376,27.8302,110457.0
2016-10-04 09:35:00,28.34,28.39,28.27,28.39,91222.0,27.8204,27.8695,27.7517,27.8695,91222.0
2016-10-04 09:40:00,28.38,28.4,28.29,28.3,59822.0,27.8597,27.8793,27.7713,27.7812,59822.0
2016-10-04 09:45:00,28.3,28.31,28.21,28.24,17555.0,27.7812,27.791,27.6928,27.7223,17555.0
2016-10-04 09:50:00,28.24,28.28,28.23,28.24,11475.0,27.7223,27.7615,27.7124,27.7223,11475.0
2016-10-04 09:55:00,28.24,28.32,28.24,28.32,19644.0,27.7223,27.8008,27.7223,27.8008,19644.0
2016-10-04 10:00:00,28.31,28.36,28.28,28.34,21047.0,27.791,27.8401,27.7615,27.8204,21047.0
2016-10-04 10:05:00,28.34,28.34,28.16,28.16,18778.0,27.8204,27.8204,27.6437,27.6437,18778.0
2016-10-04 10:10:00,28.16,28.16,28.03,28.1,55681.0,27.6437,27.6437,27.5161,27.5848,55681.0
2016-10-04 10:15:00,28.11,28.11,28.07,28.08,11044.0,27.5946,27.5946,27.5554,27.5652,11044.0
2016-10-04 10:20:00,28.09,28.12,28.08,28.08,7128.0,27.575,27.6045,27.5652,27.5652,7128.0
2016-10-04 10:25:00,28.08,28.15,28.06,28.15,25099.0,27.5652,27.6339,27.5456,27.6339,25099.0
2016-10-04 10:30:00,28.14,28.15,28.13,28.14,7583.0,27.6241,27.6339,27.6143,27.6241,7583.0
2016-10-04 10:35:00,28.15,28.2,28.14,28.19,20662.0,27.6339,27.683,27.6241,27.6732,20662.0
2016-10-04 10:40:00,28.19,28.22,28.18,28.18,23153.0,27.6732,27.7026,27.6634,27.6634,23153.0
2016-10-04 10:45:00,28.2,28.2,28.18,28.19,7011.0,27.683,27.683,27.6634,27.6732,7011.0
2016-10-04 10:50:00,28.19,28.2,28.15,28.15,22426.0,27.6732,27.683,27.6339,27.6339,22426.0
2016-10-04 10:55:00,28.15,28.17,28.13,28.14,16034.0,27.6339,27.6535,27.6143,27.6241,16034.0
2016-10-04 11:00:00,28.14,28.15,28.03,28.05,19216.0,27.6241,27.6339,27.5161,27.5357,19216.0
2016-10-04 11:05:00,28.03,28.07,28.02,28.05,10106.0,27.5161,27.5554,27.5063,27.5357,10106.0
2016-10-04 11:10:00,28.04,28.04,27.99,28.02,12823.0,27.5259,27.5259,27.4768,27.5063,12823.0
2016-10-04 11:15:00,28.02,28.02,27.94,27.95,20431.0,27.5063,27.5063,27.4278,27.4376,20431.0
2016-10-04 11:20:00,27.96,28.02,27.95,28.02,13923.0,27.4474,27.5063,27.4376,27.5063,13923.0
2016-10-04 11:25:00,28.03,28.06,28.02,28.05,14448.0,27.5161,27.5456,27.5063,27.5357,14448.0
2016-10-04 11:30:00,28.05,28.13,28.05,28.13,23762.0,27.5357,27.6143,27.5357,27.6143,23762.0
2016-10-04 11:35:00,28.13,28.19,28.08,28.08,33683.0,27.6143,27.6732,27.5652,27.5652,33683.0
2016-10-04 11:40:00,28.06,28.15,28.05,28.12,32456.0,27.5456,27.6339,27.5357,27.6045,32456.0
2016-10-04 11:45:00,28.12,28.18,28.11,28.15,27027.0,27.6045,27.6634,27.5946,27.6339,27027.0
2016-10-04 11:50:00,28.13,28.15,28.06,28.08,14649.0,27.6143,27.6339,27.5456,27.5652,14649.0
2016-10-04 11:55:00,28.08,28.09,28.05,28.06,31081.0,27.5652,27.575,27.5357,27.5456,31081.0
2016-10-04 12:00:00,28.05,28.11,28.05,28.1,20347.0,27.5357,27.5946,27.5357,27.5848,20347.0
2016-10-04 12:05:00,28.1,28.14,28.09,28.1,24739.0,27.5848,27.6241,27.575,27.5848,24739.0
2016-10-04 12:10:00,28.1,28.11,28.08,28.1,7399.0,27.5848,27.5946,27.5652,27.5848,7399.0
2016-10-04 12:15:00,28.1,28.14,28.08,28.12,13740.0,27.5848,27.6241,27.5652,27.6045,13740.0
2016-10-04 12:20:00,28.12,28.13,28.08,28.09,21700.0,27.6045,27.6143,27.5652,27.575,21700.0
2016-10-04 12:25:00,28.09,28.11,28.08,28.08,12120.0,27.575,27.5946,27.5652,27.5652,12120.0
2016-10-04 12:30:00,28.07,28.07,28.02,28.03,9165.0,27.5554,27.5554,27.5063,27.5161,9165.0
2016-10-04 12:35:00,28.03,28.06,28.01,28.05,9313.0,27.5161,27.5456,27.4965,27.5357,9313.0
2016-10-04 12:40:00,28.05,28.05,28.04,28.04,2490.0,27.5357,27.5357,27.5259,27.5259,2490.0
2016-10-04 12:45:00,28.04,28.05,27.99,27.99,4802.0,27.5259,27.5357,27.4768,27.4768,4802.0
2016-10-04 12:50:00,28.0,28.01,27.96,27.98,9826.0,27.4867,27.4965,27.4474,27.467,9826.0
2016-10-04 12:55:00,27.98,27.98,27.95,27.95,4476.0,27.467,27.467,27.4376,27.4376,4476.0
2016-10-04 13:00:00,27.96,27.96,27.91,27.92,7454.0,27.4474,27.4474,27.3983,27.4081,7454.0
2016-10-04 13:05:00,27.92,27.93,27.83,27.83,18228.0,27.4081,27.4179,27.3198,27.3198,18228.0
2016-10-04 13:10:00,27.84,27.87,27.83,27.86,14462.0,27.3296,27.359,27.3198,27.3492,14462.0
2016-10-04 13:15:00,27.86,27.87,27.85,27.87,9363.0,27.3492,27.359,27.3394,27.359,9363.0
2016-10-04 13:20:00,27.87,27.89,27.78,27.79,18606.0,27.359,27.3787,27.2707,27.2805,18606.0
2016-10-04 13:25:00,27.79,27.85,27.78,27.83,23621.0,27.2805,27.3394,27.2707,27.3198,23621.0
2016-10-04 13:30:00,27.83,27.89,27.8,27.89,12200.0,27.3198,27.3787,27.2903,27.3787,12200.0
2016-10-04 13:35:00,27.89,27.94,27.88,27.94,28187.0,27.3787,27.4278,27.3689,27.4278,28187.0
2016-10-04 13:40:00,27.94,27.96,27.92,27.96,8150.0,27.4278,27.4474,27.4081,27.4474,8150.0
2016-10-04 13:45:00,27.95,27.96,27.92,27.92,27235.0,27.4376,27.4474,27.4081,27.4081,27235.0
2016-10-04 13:50:00,27.93,27.94,27.91,27.92,14469.0,27.4179,27.4278,27.3983,27.4081,14469.0
2016-10-04 13:55:00,27.92,27.95,27.91,27.91,10059.0,27.4081,27.4376,27.3983,27.3983,10059.0
2016-10-04 14:00:00,27.9,27.94,27.89,27.94,18766.0,27.3885,27.4278,27.3787,27.4278,18766.0
2016-10-04 14:05:00,27.94,27.96,27.92,27.95,36991.0,27.4278,27.4474,27.4081,27.4376,36991.0
2016-10-04 14:10:00,27.94,27.95,27.93,27.95,11842.0,27.4278,27.4376,27.4179,27.4376,11842.0
2016-10-04 14:15:00,27.95,27.95,27.91,27.92,9960.0,27.4376,27.4376,27.3983,27.4081,9960.0
2016-10-04 14:20:00,27.92,27.93,27.89,27.93,10278.0,27.4081,27.4179,27.3787,27.4179,10278.0
2016-10-04 14:25:00,27.93,27.93,27.89,27.93,8940.0,27.4179,27.4179,27.3787,27.4179,8940.0
2016-10-04 14:30:00,27.93,27.96,27.93,27.96,4960.0,27.4179,27.4474,27.4179,27.4474,4960.0
2016-10-04 14:35:00,27.96,27.96,27.92,27.93,15557.0,27.4474,27.4474,27.4081,27.4179,15557.0
2016-10-04 14:40:00,27.92,27.92,27.9,27.9,7434.0,27.4081,27.4081,27.3885,27.3885,7434.0
2016-10-04 14:45:00,27.9,27.91,27.87,27.87,9202.0,27.3885,27.3983,27.359,27.359,9202.0
2016-10-04 14:50:00,27.86,27.87,27.85,27.86,7041.0,27.3492,27.359,27.3394,27.3492,7041.0
2016-10-04 14:55:00,27.86,27.86,27.81,27.82,7462.0,27.3492,27.3492,27.3001,27.31,7462.0
2016-10-04 15:00:00,27.82,27.85,27.8,27.81,33637.0,27.31,27.3394,27.2903,27.3001,33637.0
2016-10-04 15:05:00,27.81,27.84,27.79,27.8,42526.0,27.3001,27.3296,27.2805,27.2903,42526.0
2016-10-04 15:10:00,27.8,27.81,27.79,27.8,15268.0,27.2903,27.3001,27.2805,27.2903,15268.0
2016-10-04 15:15:00,27.8,27.83,27.8,27.83,23714.0,27.2903,27.3198,27.2903,27.3198,23714.0
2016-10-04 15:20:00,27.83,27.89,27.83,27.89,37319.0,27.3198,27.3787,27.3198,27.3787,37319.0
2016-10-04 15:25:00,27.89,27.95,27.88,27.95,41215.0,27.3787,27.4376,27.3689,27.4376,41215.0
2016-10-04 15:30:00,27.95,27.96,27.91,27.96,77006.0,27.4376,27.4474,27.3983,27.4474,77006.0
2016-10-04 15:35:00,27.96,27.97,27.92,27.96,25608.0,27.4474,27.4572,27.4081,27.4474,25608.0
2016-10-04 15:40:00,27.97,27.99,27.95,27.96,51927.0,27.4572,27.4768,27.4376,27.4474,51927.0
2016-10-04 15:45:00,27.95,27.97,27.92,27.93,28521.0,27.4376,27.4572,27.4081,27.4179,28521.0
2016-10-04 15:50:00,27.93,27.93,27.91,27.92,35434.0,27.4179,27.4179,27.3983,27.4081,35434.0
2016-10-04 15:55:00,27.93,27.94,27.89,27.9,191738.0,27.4179,27.4278,27.3787,27.3885,191738.0
2016-10-05 09:30:00,28.07,28.07,27.98,27.98,12925.0,27.5554,27.5554,27.467,27.467,12925.0
2016-10-05 09:35:00,28.01,28.09,27.97,28.03,24646.0,27.4965,27.575,27.4572,27.5161,24646.0
2016-10-05 09:40:00,28.02,28.03,27.91,27.91,15895.0,27.5063,27.5161,27.3983,27.3983,15895.0
2016-10-05 09:45:00,27.91,27.96,27.91,27.96,45326.0,27.3983,27.4474,27.3983,27.4474,45326.0
2016-10-05 09:50:00,27.97,28.03,27.96,28.0,29047.0,27.4572,27.5161,27.4474,27.4867,29047.0
2016-10-05 09:55:00,28.01,28.01,27.94,27.95,34678.0,27.4965,27.4965,27.4278,27.4376,34678.0
2016-10-05 10:00:00,27.95,28.0,27.94,28.0,15771.0,27.4376,27.4867,27.4278,27.4867,15771.0
2016-10-05 10:05:00,28.0,28.06,27.99,28.05,9619.0,27.4867,27.5456,27.4768,27.5357,9619.0
2016-10-05 10:10:00,28.05,28.08,28.02,28.06,27577.0,27.5357,27.5652,27.5063,27.5456,27577.0
2016-10-05 10:15:00,28.07,28.07,28.02,28.02,13025.0,27.5554,27.5554,27.5063,27.5063,13025.0
2016-10-05 10:20:00,28.02,28.05,27.99,28.0,22942.0,27.5063,27.5357,27.4768,27.4867,22942.0
2016-10-05 10:25:00,28.01,28.03,27.99,28.03,11792.0,27.4965,27.5161,27.4768,27.5161,11792.0
2016-10-05 10:30:00,28.03,28.09,28.01,28.09,39905.0,27.5161,27.575,27.4965,27.575,39905.0
2016-10-05 10:35:00,28.09,28.14,28.08,28.12,18399.0,27.575,27.6241,27.5652,27.6045,18399.0
2016-10-05 10:40:00,28.12,28.13,28.05,28.06,20469.0,27.6045,27.6143,27.5357,27.5456,20469.0
2016-10-05 10:45:00,28.06,28.09,28.05,28.08,12331.0,27.5456,27.575,27.5357,27.5652,12331.0
2016-10-05 10:50:00,28.09,28.13,28.09,28.13,4600.0,27.575,27.6143,27.575,27.6143,4600.0
2016-10-05 10:55:00,28.13,28.17,28.12,28.17,18160.0,27.6143,27.6535,27.6045,27.6535,18160.0
2016-10-05 11:00:00,28.17,28.19,28.15,28.17,11906.0,27.6535,27.6732,27.6339,27.6535,11906.0
2016-10-05 11:05:00,28.18,28.21,28.17,28.2,8900.0,27.6634,27.6928,27.6535,27.683,8900.0
2016-10-05 11:10:00,28.21,28.23,28.18,28.19,9226.0,27.6928,27.7124,27.6634,27.6732,9226.0
2016-10-05 11:15:00,28.19,28.2,28.18,28.19,6100.0,27.6732,27.683,27.6634,27.6732,6100.0
2016-10-05 11:20:00,28.19,28.2,28.18,28.2,5400.0,27.6732,27.683,27.6634,27.683,5400.0
2016-10-05 11:25:00,28.2,28.23,28.2,28.22,8928.0,27.683,27.7124,27.683,27.7026,8928.0
2016-10-05 11:30:00,28.23,28.24,28.22,28.23,6420.0,27.7124,27.7223,27.7026,27.7124,6420.0
2016-10-05 11:35:00,28.23,28.25,28.22,28.24,15400.0,27.7124,27.7321,27.7026,27.7223,15400.0
2016-10-05 11:40:00,28.24,28.24,28.22,28.23,11139.0,27.7223,27.7223,27.7026,27.7124,11139.0
2016-10-05 11:45:00,28.22,28.25,28.22,28.24,17564.0,27.7026,27.7321,27.7026,27.7223,17564.0
2016-10-05 11:50:00,28.25,28.28,28.24,28.28,8900.0,27.7321,27.7615,27.7223,27.7615,8900.0
2016-10-05 11:55:00,28.28,28.29,28.26,28.26,8173.0,27.7615,27.7713,27.7419,27.7419,8173.0
2016-10-05 12:00:00,28.27,28.3,28.26,28.3,9830.0,27.7517,27.7812,27.7419,27.7812,9830.0
2016-10-05 12:05:00,28.3,28.33,28.27,28.29,10103.0,27.7812,27.8106,27.7517,27.7713,10103.0
2016-10-05 12:10:00,28.29,28.31,28.28,28.3,2700.0,27.7713,27.791,27.7615,27.7812,2700.0
2016-10-05 12:15:00,28.3,28.31,28.28,28.29,5111.0,27.7812,27.791,27.7615,27.7713,5111.0
2016-10-05 12:20:00,28.29,28.3,28.27,28.3,3678.0,27.7713,27.7812,27.7517,27.7812,3678.0
2016-10-05 12:25:00,28.3,28.32,28.3,28.3,4000.0,27.7812,27.8008,27.7812,27.7812,4000.0
2016-10-05 12:30:00,28.3,28.31,28.29,28.29,2977.0,27.7812,27.791,27.7713,27.7713,2977.0
2016-10-05 12:35:00,28.29,28.31,28.29,28.3,4200.0,27.7713,27.791,27.7713,27.7812,4200.0
2016-10-05 12:40:00,28.31,28.31,28.29,28.29,2617.0,27.791,27.791,27.7713,27.7713,2617.0
2016-10-05 12:45:00,28.3,28.3,28.27,28.27,8080.0,27.7812,27.7812,27.7517,27.7517,8080.0
2016-10-05 12:50:00,28.28,28.29,28.28,28.29,6255.0,27.7615,27.7713,27.7615,27.7713,6255.0
2016-10-05 12:55:00,28.28,28.29,28.23,28.24,9227.0,27.7615,27.7713,27.7124,27.7223,9227.0
2016-10-05 13:00:00,28.24,28.27,28.23,28.26,10175.0,27.7223,27.7517,27.7124,27.7419,10175.0
2016-10-05 13:05:00,28.26,28.26,28.24,28.24,5354.0,27.7419,27.7419,27.7223,27.7223,5354.0
2016-10-05 13:10:00,28.24,28.25,28.23,28.23,4100.0,27.7223,27.7321,27.7124,27.7124,4100.0
2016-10-05 13:15:00,28.23,28.24,28.22,28.24,5100.0,27.7124,27.7223,27.7026,27.7223,5100.0
2016-10-05 13:20:00,28.24,28.25,28.22,28.24,7835.0,27.7223,27.7321,27.7026,27.7223,7835.0
2016-10-05 13:25:00,28.25,28.25,28.23,28.25,4610.0,27.7321,27.7321,27.7124,27.7321,4610.0
2016-10-05 13:30:00,28.25,28.28,28.25,28.28,7170.0,27.7321,27.7615,27.7321,27.7615,7170.0
2016-10-05 13:35:00,28.28,28.31,28.28,28.3,11695.0,27.7615,27.791,27.7615,27.7812,11695.0
2016-10-05 13:40:00,28.29,28.32,28.29,28.32,6039.0,27.7713,27.8008,27.7713,27.8008,6039.0
2016-10-05 13:45:00,28.31,28.33,28.3,28.33,8601.0,27.791,27.8106,27.7812,27.8106,8601.0
2016-10-05 13:50:00,28.33,28.36,28.31,28.36,14387.0,27.8106,27.8401,27.791,27.8401,14387.0
2016-10-05 13:55:00,28.35,28.37,28.34,28.35,6971.0,27.8302,27.8499,27.8204,27.8302,6971.0
2016-10-05 14:00:00,28.35,28.36,28.33,28.34,7034.0,27.8302,27.8401,27.8106,27.8204,7034.0
2016-10-05 14:05:00,28.34,28.34,28.31,28.31,6700.0,27.8204,27.8204,27.791,27.791,6700.0
2016-10-05 14:10:00,28.3,28.31,28.28,28.29,10680.0,27.7812,27.791,27.7615,27.7713,10680.0
2016-10-05 14:15:00,28.29,28.3,28.28,28.28,26264.0,27.7713,27.7812,27.7615,27.7615,26264.0
2016-10-05 14:20:00,28.28,28.3,28.25,28.25,27827.0,27.7615,27.7812,27.7321,27.7321,27827.0
2016-10-05 14:25:00,28.26,28.26,28.2,28.21,30307.0,27.7419,27.7419,27.683,27.6928,30307.0
2016-10-05 14:30:00,28.21,28.21,28.19,28.21,7157.0,27.6928,27.6928,27.6732,27.6928,7157.0
2016-10-05 14:35:00,28.21,28.23,28.2,28.21,8928.0,27.6928,27.7124,27.683,27.6928,8928.0
2016-10-05 14:40:00,28.21,28.25,28.21,28.25,6896.0,27.6928,27.7321,27.6928,27.7321,6896.0
2016-10-05 14:45:00,28.24,28.27,28.24,28.27,5382.0,27.7223,27.7517,27.7223,27.7517,5382.0
2016-10-05 14:50:00,28.27,28.28,28.25,28.26,6448.0,27.7517,27.7615,27.7321,27.7419,6448.0
2016-10-05 14:55:00,28.25,28.26,28.24,28.26,8193.0,27.7321,27.7419,27.7223,27.7419,8193.0
2016-10-05 15:00:00,28.26,28.29,28.26,28.29,7068.0,27.7419,27.7713,27.7419,27.7713,7068.0
2016-10-05 15:05:00,28.29,28.29,28.25,28.27,16814.0,27.7713,27.7713,27.7321,27.7517,16814.0
2016-10-05 15:10:00,28.27,28.27,28.26,28.27,2700.0,27.7517,27.7517,27.7419,27.7517,2700.0
2016-10-05 15:15:00,28.27,28.27,28.24,28.25,18669.0,27.7517,27.7517,27.7223,27.7321,18669.0
2016-10-05 15:20:00,28.25,28.25,28.21,28.24,17081.0,27.7321,27.7321,27.6928,27.7223,17081.0
2016-10-05 15:25:00,28.23,28.25,28.22,28.22,12182.0,27.7124,27.7321,27.7026,27.7026,12182.0
2016-10-05 15:30:00,28.22,28.26,28.22,28.24,29238.0,27.7026,27.7419,27.7026,27.7223,29238.0
2016-10-05 15:35:00,28.24,28.26,28.23,28.24,19892.0,27.7223,27.7419,27.7124,27.7223,19892.0
2016-10-05 15:40:00,28.24,28.27,28.23,28.27,22917.0,27.7223,27.7517,27.7124,27.7517,22917.0
2016-10-05 15:45:00,28.26,28.27,28.23,28.24,26529.0,27.7419,27.7517,27.7124,27.7223,26529.0
2016-10-05 15:50:00,28.24,28.25,28.23,28.23,32169.0,27.7223,27.7321,27.7124,27.7124,32169.0
2016-10-05 15:55:00,28.23,28.28,28.22,28.25,120168.0,27.7124,27.7615,27.7026,27.7321,120168.0
2016-10-06 09:30:00,28.15,28.2,28.05,28.16,14055.0,27.6339,27.683,27.5357,27.6437,14055.0
2016-10-06 09:35:00,28.13,28.18,28.1,28.18,7563.0,27.6143,27.6634,27.5848,27.6634,7563.0
2016-10-06 09:40:00,28.16,28.17,28.11,28.12,8816.0,27.6437,27.6535,27.5946,27.6045,8816.0
2016-10-06 09:45:00,28.12,28.13,28.1,28.11,5860.0,27.6045,27.6143,27.5848,27.5946,5860.0
2016-10-06 09:50:00,28.11,28.19,28.1,28.15,54619.0,27.5946,27.6732,27.5848,27.6339,54619.0
2016-10-06 09:55:00,28.13,28.15,28.11,28.11,9880.0,27.6143,27.6339,27.5946,27.5946,9880.0
2016-10-06 10:00:00,28.11,28.13,28.08,28.13,5869.0,27.5946,27.6143,27.5652,27.6143,5869.0
2016-10-06 10:05:00,28.12,28.14,28.09,28.13,33090.0,27.6045,27.6241,27.575,27.6143,33090.0
2016-10-06 10:10:00,28.14,28.17,28.14,28.17,3814.0,27.6241,27.6535,27.6241,27.6535,3814.0
2016-10-06 10:15:00,28.18,28.21,28.17,28.2,4516.0,27.6634,27.6928,27.6535,27.683,4516.0
2016-10-06 10:20:00,28.2,28.2,28.17,28.2,4404.0,27.683,27.683,27.6535,27.683,4404.0
2016-10-06 10:25:00,28.19,28.21,28.18,28.21,3400.0,27.6732,27.6928,27.6634,27.6928,3400.0
2016-10-06 10:30:00,28.18,28.18,28.15,28.16,4989.0,27.6634,27.6634,27.6339,27.6437,4989.0
2016-10-06 10:35:00,28.17,28.2,28.17,28.18,7671.0,27.6535,27.683,27.6535,27.6634,7671.0
2016-10-06 10:40:00,28.17,28.2,28.17,28.2,5122.0,27.6535,27.683,27.6535,27.683,5122.0
2016-10-06 10:45:00,28.2,28.21,28.17,28.2,9459.0,27.683,27.6928,27.6535,27.683,9459.0
2016-10-06 10:50:00,28.2,28.2,28.17,28.17,3586.0,27.683,27.683,27.6535,27.6535,3586.0
2016-10-06 10:55:00,28.16,28.17,28.14,28.15,3409.0,27.6437,27.6535,27.6241,27.6339,3409.0
2016-10-06 11:00:00,28.14,28.17,28.12,28.14,23294.0,27.6241,27.6535,27.6045,27.6241,23294.0
2016-10-06 11:05:00,28.13,28.14,28.08,28.1,25021.0,27.6143,27.6241,27.5652,27.5848,25021.0
2016-10-06 11:10:00,28.1,28.11,28.07,28.07,25781.0,27.5848,27.5946,27.5554,27.5554,25781.0
2016-10-06 11:15:00,28.07,28.1,28.07,28.08,3400.0,27.5554,27.5848,27.5554,27.5652,3400.0
2016-10-06 11:20:00,28.08,28.08,28.05,28.06,9418.0,27.5652,27.5652,27.5357,27.5456,9418.0
2016-10-06 11:25:00,28.07,28.16,28.06,28.16,13977.0,27.5554,27.6437,27.5456,27.6437,13977.0
2016-10-06 11:30:00,28.16,28.16,28.13,28.13,9942.0,27.6437,27.6437,27.6143,27.6143,9942.0
2016-10-06 11:35:00,28.13,28.18,28.13,28.18,10910.0,27.6143,27.6634,27.6143,27.6634,10910.0
2016-10-06 11:40:00,28.18,28.18,28.14,28.14,2400.0,27.6634,27.6634,27.6241,27.6241,2400.0
2016-10-06 11:45:00,28.14,28.22,28.14,28.19,13352.0,27.6241,27.7026,27.6241,27.6732,13352.0
2016-10-06 11:50:00,28.19,28.26,28.18,28.24,22678.0,27.6732,27.7419,27.6634,27.7223,22678.0
2016-10-06 11:55:00,28.23,28.23,28.19,28.19,14507.0,27.7124,27.7124,27.6732,27.6732,14507.0
2016-10-06 12:00:00,28.19,28.23,28.19,28.23,6480.0,27.6732,27.7124,27.6732,27.7124,6480.0
2016-10-06 12:05:00,28.24,28.26,28.21,28.21,27969.0,27.7223,27.7419,27.6928,27.6928,27969.0
2016-10-06 12:10:00,28.2,28.21,28.19,28.19,3905.0,27.683,27.6928,27.6732,27.6732,3905.0
2016-10-06 12:15:00,28.19,28.2,28.18,28.18,3647.0,27.6732,27.683,27.6634,27.6634,3647.0
2016-10-06 12:20:00,28.19,28.22,28.18,28.22,2600.0,27.6732,27.7026,27.6634,27.7026,2600.0
2016-10-06 12:25:00,28.21,28.23,28.21,28.23,3890.0,27.6928,27.7124,27.6928,27.7124,3890.0
2016-10-06 12:30:00,28.23,28.24,28.22,28.24,3200.0,27.7124,27.7223,27.7026,27.7223,3200.0
2016-10-06 12:35:00,28.24,28.24,28.21,28.22,3900.0,27.7223,27.7223,27.6928,27.7026,3900.0
2016-10-06 12:40:00,28.21,28.25,28.21,28.23,3600.0,27.6928,27.7321,27.6928,27.7124,3600.0
2016-10-06 12:45:00,28.24,28.28,28.24,28.27,8900.0,27.7223,27.7615,27.7223,27.7517,8900.0
2016-10-06 12:50:00,28.27,28.3,28.25,28.28,15048.0,27.7517,27.7812,27.7321,27.7615,15048.0
2016-10-06 12:55:00,28.28,28.29,28.27,28.28,2200.0,27.7615,27.7713,27.7517,27.7615,2200.0
2016-10-06 13:00:00,28.28,28.29,28.27,28.28,5900.0,27.7615,27.7713,27.7517,27.7615,5900.0
2016-10-06 13:05:00,28.27,28.28,28.24,28.25,7500.0,27.7517,27.7615,27.7223,27.7321,7500.0
2016-10-06 13:10:00,28.25,28.27,28.24,28.26,7034.0,27.7321,27.7517,27.7223,27.7419,7034.0
2016-10-06 13:15:00,28.26,28.28,28.25,28.27,3600.0,27.7419,27.7615,27.7321,27.7517,3600.0
2016-10-06 13:20:00,28.27,28.28,28.25,28.26,25876.0,27.7517,27.7615,27.7321,27.7419,25876.0
2016-10-06 13:25:00,28.26,28.27,28.21,28.27,20892.0,27.7419,27.7517,27.6928,27.7517,20892.0
2016-10-06 13:30:00,28.27,28.28,28.25,28.27,27566.0,27.7517,27.7615,27.7321,27.7517,27566.0
2016-10-06 13:35:00,28.27,28.27,28.23,28.23,4169.0,27.7517,27.7517,27.7124,27.7124,4169.0
2016-10-06 13:40:00,28.23,28.26,28.22,28.26,7791.0,27.7124,27.7419,27.7026,27.7419,7791.0
2016-10-06 13:45:00,28.26,28.28,28.25,28.27,4975.0,27.7419,27.7615,27.7321,27.7517,4975.0
2016-10-06 13:50:00,28.28,28.31,28.27,28.3,14617.0,27.7615,27.791,27.7517,27.7812,14617.0
2016-10-06 13:55:00,28.31,28.33,28.29,28.3,15164.0,27.791,27.8106,27.7713,27.7812,15164.0
2016-10-06 14:00:00,28.31,28.35,28.31,28.34,5350.0,27.791,27.8302,27.791,27.8204,5350.0
2016-10-06 14:05:00,28.34,28.36,28.33,28.35,12030.0,27.8204,27.8401,27.8106,27.8302,12030.0
2016-10-06 14:10:00,28.35,28.37,28.34,28.36,3449.0,27.8302,27.8499,27.8204,27.8401,3449.0
2016-10-06 14:15:00,28.37,28.37,28.35,28.36,6933.0,27.8499,27.8499,27.8302,27.8401,6933.0
2016-10-06 14:20:00,28.37,28.43,28.36,28.43,42311.0,27.8499,27.9088,27.8401,27.9088,42311.0
2016-10-06 14:25:00,28.43,28.44,28.42,28.44,12566.0,27.9088,27.9186,27.899,27.9186,12566.0
2016-10-06 14:30:00,28.43,28.45,28.43,28.44,21080.0,27.9088,27.9284,27.9088,27.9186,21080.0
2016-10-06 14:35:00,28.43,28.45,28.42,28.45,17516.0,27.9088,27.9284,27.899,27.9284,17516.0
2016-10-06 14:40:00,28.44,28.45,28.44,28.44,6700.0,27.9186,27.9284,27.9186,27.9186,6700.0
2016-10-06 14:45:00,28.44,28.45,28.41,28.41,11433.0,27.9186,27.9284,27.8891,27.8891,11433.0
2016-10-06 14:50:00,28.42,28.44,28.41,28.43,12250.0,27.899,27.9186,27.8891,27.9088,12250.0
2016-10-06 14:55:00,28.43,28.44,28.42,28.43,8700.0,27.9088,27.9186,27.899,27.9088,8700.0
2016-10-06 15:00:00,28.43,28.45,28.42,28.44,11319.0,27.9088,27.9284,27.899,27.9186,11319.0
2016-10-06 15:05:00,28.44,28.47,28.44,28.46,13888.0,27.9186,27.948,27.9186,27.9382,13888.0
2016-10-06 15:10:00,28.46,28.47,28.45,28.47,14426.0,27.9382,27.948,27.9284,27.948,14426.0
2016-10-06 15:15:00,28.47,28.5,28.46,28.48,35919.0,27.948,27.9775,27.9382,27.9579,35919.0
2016-10-06 15:20:00,28.48,28.49,28.46,28.49,10565.0,27.9579,27.9677,27.9382,27.9677,10565.0
2016-10-06 15:25:00,28.49,28.54,28.48,28.54,55300.0,27.9677,28.0168,27.9579,28.0168,55300.0
2016-10-06 15:30:00,28.53,28.55,28.52,28.53,45450.0,28.0069,28.0266,27.9971,28.0069,45450.0
2016-10-06 15:35:00,28.53,28.53,28.5,28.52,51496.0,28.0069,28.0069,27.9775,27.9971,51496.0
2016-10-06 15:40:00,28.52,28.54,28.52,28.53,16645.0,27.9971,28.0168,27.9971,28.0069,16645.0
2016-10-06 15:45:00,28.52,28.54,28.52,28.54,40123.0,27.9971,28.0168,27.9971,28.0168,40123.0
2016-10-06 15:50:00,28.53,28.56,28.52,28.55,38234.0,28.0069,28.0364,27.9971,28.0266,38234.0
2016-10-06 15:55:00,28.55,28.6,28.54,28.59,205560.0,28.0266,28.0757,28.0168,28.0658,205560.0
2016-10-07 09:30:00,28.51,28.64,28.51,28.57,33484.0,27.9873,28.1149,27.9873,28.0462,33484.0
2016-10-07 09:35:00,28.54,28.56,28.47,28.47,10017.0,28.0168,28.0364,27.948,27.948,10017.0
2016-10-07 09:40:00,28.47,28.53,28.43,28.51,40209.0,27.948,28.0069,27.9088,27.9873,40209.0
2016-10-07 09:45:00,28.51,28.62,28.51,28.55,29323.0,27.9873,28.0953,27.9873,28.0266,29323.0
2016-10-07 09:50:00,28.56,28.69,28.55,28.68,30804.0,28.0364,28.164,28.0266,28.1542,30804.0
2016-10-07 09:55:00,28.67,28.7,28.57,28.58,17015.0,28.1444,28.1738,28.0462,28.056,17015.0
2016-10-07 10:00:00,28.58,28.59,28.55,28.57,46940.0,28.056,28.0658,28.0266,28.0462,46940.0
2016-10-07 10:05:00,28.57,28.61,28.56,28.61,16975.0,28.0462,28.0855,28.0364,28.0855,16975.0
2016-10-07 10:10:00,28.61,28.66,28.61,28.65,13421.0,28.0855,28.1346,28.0855,28.1247,13421.0
2016-10-07 10:15:00,28.65,28.65,28.59,28.61,17821.0,28.1247,28.1247,28.0658,28.0855,17821.0
2016-10-07 10:20:00,28.6,28.61,28.58,28.61,11733.0,28.0757,28.0855,28.056,28.0855,11733.0
2016-10-07 10:25:00,28.61,28.63,28.61,28.63,10784.0,28.0855,28.1051,28.0855,28.1051,10784.0
2016-10-07 10:30:00,28.64,28.64,28.61,28.62,16798.0,28.1149,28.1149,28.0855,28.0953,16798.0
2016-10-07 10:35:00,28.63,28.64,28.6,28.64,20986.0,28.1051,28.1149,28.0757,28.1149,20986.0
2016-10-07 10:40:00,28.64,28.67,28.63,28.63,17257.0,28.1149,28.1444,28.1051,28.1051,17257.0
2016-10-07 10:45:00,28.64,28.65,28.63,28.64,11979.0,28.1149,28.1247,28.1051,28.1149,11979.0
2016-10-07 10:50:00,28.64,28.66,28.63,28.66,8704.0,28.1149,28.1346,28.1051,28.1346,8704.0
2016-10-07 10:55:00,28.65,28.65,28.62,28.64,12158.0,28.1247,28.1247,28.0953,28.1149,12158.0
2016-10-07 11:00:00,28.64,28.66,28.61,28.65,19869.0,28.1149,28.1346,28.0855,28.1247,19869.0
2016-10-07 11:05:00,28.66,28.68,28.65,28.68,16390.0,28.1346,28.1542,28.1247,28.1542,16390.0
2016-10-07 11:10:00,28.68,28.69,28.67,28.68,26922.0,28.1542,28.164,28.1444,28.1542,26922.0
2016-10-07 11:15:00,28.68,28.69,28.65,28.67,33840.0,28.1542,28.164,28.1247,28.1444,33840.0
2016-10-07 11:20:00,28.67,28.68,28.63,28.63,28200.0,28.1444,28.1542,28.1051,28.1051,28200.0
2016-10-07 11:25:00,28.63,28.63,28.57,28.57,15577.0,28.1051,28.1051,28.0462,28.0462,15577.0
2016-10-07 11:30:00,28.57,28.57,28.5,28.5,14349.0,28.0462,28.0462,27.9775,27.9775,14349.0
2016-10-07 11:35:00,28.5,28.5,28.43,28.44,12221.0,27.9775,27.9775,27.9088,27.9186,12221.0
2016-10-07 11:40:00,28.44,28.45,28.4,28.4,9100.0,27.9186,27.9284,27.8793,27.8793,9100.0
2016-10-07 11:45:00,28.4,28.4,28.35,28.38,46672.0,27.8793,27.8793,27.8302,27.8597,46672.0
2016-10-07 11:50:00,28.38,28.4,28.32,28.4,45820.0,27.8597,27.8793,27.8008,27.8793,45820.0
2016-10-07 11:55:00,28.41,28.44,28.4,28.44,32361.0,27.8891,27.9186,27.8793,27.9186,32361.0
2016-10-07 12:00:00,28.44,28.51,28.4,28.42,84181.0,27.9186,27.9873,27.8793,27.899,84181.0
2016-10-07 12:05:00,28.42,28.47,28.4,28.44,131361.0,27.899,27.948,27.8793,27.9186,131361.0
2016-10-07 12:10:00,28.44,28.45,28.36,28.4,26027.0,27.9186,27.9284,27.8401,27.8793,26027.0
2016-10-07 12:15:00,28.4,28.4,28.32,28.34,13172.0,27.8793,27.8793,27.8008,27.8204,13172.0
2016-10-07 12:20:00,28.34,28.37,28.32,28.33,14562.0,27.8204,27.8499,27.8008,27.8106,14562.0
2016-10-07 12:25:00,28.33,28.37,28.32,28.36,26683.0,27.8106,27.8499,27.8008,27.8401,26683.0
2016-10-07 12:30:00,28.36,28.38,28.34,28.34,14020.0,27.8401,27.8597,27.8204,27.8204,14020.0
2016-10-07 12:35:00,28.33,28.35,28.31,28.34,7990.0,27.8106,27.8302,27.791,27.8204,7990.0
2016-10-07 12:40:00,28.34,28.35,28.3,28.32,19770.0,27.8204,27.8302,27.7812,27.8008,19770.0
2016-10-07 12:45:00,28.32,28.39,28.31,28.39,41725.0,27.8008,27.8695,27.791,27.8695,41725.0
2016-10-07 12:50:00,28.39,28.39,28.37,28.39,4797.0,27.8695,27.8695,27.8499,27.8695,4797.0
2016-10-07 12:55:00,28.39,28.41,28.38,28.39,12611.0,27.8695,27.8891,27.8597,27.8695,12611.0
2016-10-07 13:00:00,28.39,28.4,28.33,28.35,22830.0,27.8695,27.8793,27.8106,27.8302,22830.0
2016-10-07 13:05:00,28.34,28.36,28.34,28.35,7677.0,27.8204,27.8401,27.8204,27.8302,7677.0
2016-10-07 13:10:00,28.36,28.37,28.34,28.36,18706.0,27.8401,27.8499,27.8204,27.8401,18706.0
2016-10-07 13:15:00,28.36,28.39,28.35,28.35,20293.0,27.8401,27.8695,27.8302,27.8302,20293.0
2016-10-07 13:20:00,28.36,28.37,28.35,28.35,7499.0,27.8401,27.8499,27.8302,27.8302,7499.0
2016-10-07 13:25:00,28.36,28.41,28.36,28.41,28325.0,27.8401,27.8891,27.8401,27.8891,28325.0
2016-10-07 13:30:00,28.41,28.48,28.4,28.46,19238.0,27.8891,27.9579,27.8793,27.9382,19238.0
2016-10-07 13:35:00,28.46,28.49,28.46,28.47,5990.0,27.9382,27.9677,27.9382,27.948,5990.0
2016-10-07 13:40:00,28.47,28.5,28.46,28.46,12327.0,27.948,27.9775,27.9382,27.9382,12327.0
2016-10-07 13:45:00,28.47,28.49,28.47,28.49,6606.0,27.948,27.9677,27.948,27.9677,6606.0
2016-10-07 13:50:00,28.49,28.49,28.47,28.49,6082.0,27.9677,27.9677,27.948,27.9677,6082.0
2016-10-07 13:55:00,28.49,28.49,28.48,28.48,2000.0,27.9677,27.9677,27.9579,27.9579,2000.0
2016-10-07 14:00:00,28.48,28.52,28.48,28.51,15365.0,27.9579,27.9971,27.9579,27.9873,15365.0
2016-10-07 14:05:00,28.5,28.51,28.5,28.51,5201.0,27.9775,27.9873,27.9775,27.9873,5201.0
2016-10-07 14:10:00,28.51,28.55,28.5,28.54,15819.0,27.9873,28.0266,27.9775,28.0168,15819.0
2016-10-07 14:15:00,28.55,28.56,28.52,28.53,15435.0,28.0266,28.0364,27.9971,28.0069,15435.0
2016-10-07 14:20:00,28.53,28.55,28.53,28.55,10717.0,28.0069,28.0266,28.0069,28.0266,10717.0
2016-10-07 14:25:00,28.55,28.56,28.53,28.54,24989.0,28.0266,28.0364,28.0069,28.0168,24989.0
2016-10-07 14:30:00,28.54,28.57,28.54,28.57,33299.0,28.0168,28.0462,28.0168,28.0462,33299.0
2016-10-07 14:35:00,28.57,28.57,28.55,28.57,12985.0,28.0462,28.0462,28.0266,28.0462,12985.0
2016-10-07 14:40:00,28.57,28.58,28.56,28.58,15527.0,28.0462,28.056,28.0364,28.056,15527.0
2016-10-07 14:45:00,28.58,28.59,28.56,28.56,17055.0,28.056,28.0658,28.0364,28.0364,17055.0
2016-10-07 14:50:00,28.56,28.56,28.54,28.54,12736.0,28.0364,28.0364,28.0168,28.0168,12736.0
2016-10-07 14:55:00,28.54,28.55,28.53,28.53,17738.0,28.0168,28.0266,28.0069,28.0069,17738.0
2016-10-07 15:00:00,28.54,28.54,28.52,28.53,21747.0,28.0168,28.0168,27.9971,28.0069,21747.0
2016-10-07 15:05:00,28.53,28.55,28.52,28.54,17648.0,28.0069,28.0266,27.9971,28.0168,17648.0
2016-10-07 15:10:00,28.54,28.55,28.52,28.52,19771.0,28.0168,28.0266,27.9971,27.9971,19771.0
2016-10-07 15:15:00,28.53,28.54,28.51,28.52,17379.0,28.0069,28.0168,27.9873,27.9971,17379.0
2016-10-07 15:20:00,28.51,28.52,28.5,28.51,6377.0,27.9873,27.9971,27.9775,27.9873,6377.0
2016-10-07 15:25:00,28.5,28.52,28.5,28.52,10810.0,27.9775,27.9971,27.9775,27.9971,10810.0
2016-10-07 15:30:00,28.51,28.53,28.51,28.52,26620.0,27.9873,28.0069,27.9873,27.9971,26620.0
2016-10-07 15:35:00,28.52,28.52,28.51,28.52,7500.0,27.9971,27.9971,27.9873,27.9971,7500.0
2016-10-07 15:40:00,28.51,28.54,28.5,28.53,60371.0,27.9873,28.0168,27.9775,28.0069,60371.0
2016-10-07 15:45:00,28.53,28.54,28.51,28.54,36801.0,28.0069,28.0168,27.9873,28.0168,36801.0
2016-10-07 15:50:00,28.53,28.56,28.53,28.55,80571.0,28.0069,28.0364,28.0069,28.0266,80571.0
2016-10-07 15:55:00,28.55,28.57,28.5,28.52,178196.0,28.0266,28.0462,27.9775,27.9971,178196.0
2016-10-10 09:30:00,28.7,28.76,28.7,28.71,23265.0,28.1738,28.2327,28.1738,28.1836,23265.0
2016-10-10 09:35:00,28.73,28.87,28.73,28.81,7040.0,28.2033,28.3407,28.2033,28.2818,7040.0
2016-10-10 09:40:00,28.82,28.83,28.79,28.8,8325.0,28.2916,28.3014,28.2622,28.272,8325.0
2016-10-10 09:45:00,28.8,28.82,28.74,28.82,12831.0,28.272,28.2916,28.2131,28.2916,12831.0
2016-10-10 09:50:00,28.83,28.83,28.78,28.82,35059.0,28.3014,28.3014,28.2524,28.2916,35059.0
2016-10-10 09:55:00,28.82,28.83,28.79,28.8,5891.0,28.2916,28.3014,28.2622,28.272,5891.0
2016-10-10 10:00:00,28.81,28.85,28.81,28.83,10277.0,28.2818,28.3211,28.2818,28.3014,10277.0
2016-10-10 10:05:00,28.83,28.83,28.77,28.77,11032.0,28.3014,28.3014,28.2425,28.2425,11032.0
2016-10-10 10:10:00,28.77,28.79,28.76,28.77,6628.0,28.2425,28.2622,28.2327,28.2425,6628.0
2016-10-10 10:15:00,28.77,28.81,28.74,28.8,59537.0,28.2425,28.2818,28.2131,28.272,59537.0
2016-10-10 10:20:00,28.79,28.82,28.76,28.77,13561.0,28.2622,28.2916,28.2327,28.2425,13561.0
2016-10-10 10:25:00,28.77,28.78,28.76,28.76,7697.0,28.2425,28.2524,28.2327,28.2327,7697.0
2016-10-10 10:30:00,28.77,28.78,28.74,28.76,10960.0,28.2425,28.2524,28.2131,28.2327,10960.0
2016-10-10 10:35:00,28.76,28.77,28.72,28.73,23388.0,28.2327,28.2425,28.1935,28.2033,23388.0
2016-10-10 10:40:00,28.73,28.77,28.72,28.76,27268.0,28.2033,28.2425,28.1935,28.2327,27268.0
2016-10-10 10:45:00,28.76,28.77,28.75,28.77,11600.0,28.2327,28.2425,28.2229,28.2425,11600.0
2016-10-10 10:50:00,28.77,28.78,28.75,28.76,8487.0,28.2425,28.2524,28.2229,28.2327,8487.0
2016-10-10 10:55:00,28.76,28.76,28.72,28.73,36660.0,28.2327,28.2327,28.1935,28.2033,36660.0
2016-10-10 11:00:00,28.73,28.74,28.67,28.69,17468.0,28.2033,28.2131,28.1444,28.164,17468.0
2016-10-10 11:05:00,28.69,28.73,28.68,28.73,6504.0,28.164,28.2033,28.1542,28.2033,6504.0
2016-10-10 11:10:00,28.73,28.73,28.72,28.72,2000.0,28.2033,28.2033,28.1935,28.1935,2000.0
2016-10-10 11:15:00,28.72,28.73,28.68,28.69,8792.0,28.1935,28.2033,28.1542,28.164,8792.0
2016-10-10 11:20:00,28.69,28.69,28.66,28.67,13465.0,28.164,28.164,28.1346,28.1444,13465.0
2016-10-10 11:25:00,28.66,28.67,28.64,28.64,14062.0,28.1346,28.1444,28.1149,28.1149,14062.0
2016-10-10 11:30:00,28.64,28.67,28.61,28.65,9900.0,28.1149,28.1444,28.0855,28.1247,9900.0
2016-10-10 11:35:00,28.65,28.66,28.6,28.61,15709.0,28.1247,28.1346,28.0757,28.0855,15709.0
2016-10-10 11:40:00,28.6,28.66,28.6,28.6,56575.0,28.0757,28.1346,28.0757,28.0757,56575.0
2016-10-10 11:45:00,28.6,28.63,28.6,28.62,8600.0,28.0757,28.1051,28.0757,28.0953,8600.0
2016-10-10 11:50:00,28.63,28.65,28.63,28.64,6213.0,28.1051,28.1247,28.1051,28.1149,6213.0
2016-10-10 11:55:00,28.63,28.64,28.61,28.62,11577.0,28.1051,28.1149,28.0855,28.0953,11577.0
2016-10-10 12:00:00,28.62,28.64,28.61,28.64,13932.0,28.0953,28.1149,28.0855,28.1149,13932.0
2016-10-10 12:05:00,28.64,28.65,28.63,28.64,23645.0,28.1149,28.1247,28.1051,28.1149,23645.0
2016-10-10 12:10:00,28.64,28.66,28.63,28.65,11920.0,28.1149,28.1346,28.1051,28.1247,11920.0
2016-10-10 12:15:00,28.65,28.66,28.64,28.65,4421.0,28.1247,28.1346,28.1149,28.1247,4421.0
2016-10-10 12:20:00,28.65,28.65,28.63,28.64,6913.0,28.1247,28.1247,28.1051,28.1149,6913.0
2016-10-10 12:25:00,28.63,28.67,28.61,28.67,17975.0,28.1051,28.1444,28.0855,28.1444,17975.0
2016-10-10 12:30:00,28.67,28.68,28.66,28.66,9874.0,28.1444,28.1542,28.1346,28.1346,9874.0
2016-10-10 12:35:00,28.65,28.65,28.63,28.64,4000.0,28.1247,28.1247,28.1051,28.1149,4000.0
2016-10-10 12:40:00,28.63,28.64,28.63,28.63,1900.0,28.1051,28.1149,28.1051,28.1051,1900.0
2016-10-10 12:45:00,28.64,28.64,28.62,28.62,5365.0,28.1149,28.1149,28.0953,28.0953,5365.0
2016-10-10 12:50:00,28.63,28.63,28.59,28.6,6600.0,28.1051,28.1051,28.0658,28.0757,6600.0
2016-10-10 12:55:00,28.6,28.6,28.57,28.58,5009.0,28.0757,28.0757,28.0462,28.056,5009.0
2016-10-10 13:00:00,28.58,28.59,28.57,28.59,15234.0,28.056,28.0658,28.0462,28.0658,15234.0
2016-10-10 13:05:00,28.58,28.6,28.58,28.6,5433.0,28.056,28.0757,28.056,28.0757,5433.0
2016-10-10 13:10:00,28.59,28.63,28.59,28.63,23658.0,28.0658,28.1051,28.0658,28.1051,23658.0
2016-10-10 13:15:00,28.63,28.65,28.62,28.64,10638.0,28.1051,28.1247,28.0953,28.1149,10638.0
2016-10-10 13:20:00,28.63,28.65,28.63,28.64,9790.0,28.1051,28.1247,28.1051,28.1149,9790.0
2016-10-10 13:25:00,28.64,28.67,28.63,28.67,5293.0,28.1149,28.1444,28.1051,28.1444,5293.0
2016-10-10 13:30:00,28.67,28.7,28.66,28.7,7611.0,28.1444,28.1738,28.1346,28.1738,7611.0
2016-10-10 13:35:00,28.69,28.7,28.68,28.7,5300.0,28.164,28.1738,28.1542,28.1738,5300.0
2016-10-10 13:40:00,28.69,28.71,28.68,28.69,8874.0,28.164,28.1836,28.1542,28.164,8874.0
2016-10-10 13:45:00,28.69,28.7,28.67,28.69,28043.0,28.164,28.1738,28.1444,28.164,28043.0
2016-10-10 13:50:00,28.69,28.7,28.68,28.69,5016.0,28.164,28.1738,28.1542,28.164,5016.0
2016-10-10 13:55:00,28.69,28.7,28.66,28.67,6316.0,28.164,28.1738,28.1346,28.1444,6316.0
2016-10-10 14:00:00,28.68,28.69,28.67,28.68,8152.0,28.1542,28.164,28.1444,28.1542,8152.0
2016-10-10 14:05:00,28.68,28.68,28.67,28.68,3000.0,28.1542,28.1542,28.1444,28.1542,3000.0
2016-10-10 14:10:00,28.67,28.68,28.66,28.67,6094.0,28.1444,28.1542,28.1346,28.1444,6094.0
2016-10-10 14:15:00,28.67,28.69,28.66,28.69,13623.0,28.1444,28.164,28.1346,28.164,13623.0
2016-10-10 14:20:00,28.68,28.69,28.68,28.69,6200.0,28.1542,28.164,28.1542,28.164,6200.0
2016-10-10 14:25:00,28.69,28.69,28.67,28.67,10035.0,28.164,28.164,28.1444,28.1444,10035.0
2016-10-10 14:30:00,28.67,28.69,28.67,28.69,9953.0,28.1444,28.164,28.1444,28.164,9953.0
2016-10-10 14:35:00,28.69,28.69,28.68,28.69,3600.0,28.164,28.164,28.1542,28.164,3600.0
2016-10-10 14:40:00,28.69,28.69,28.68,28.69,3200.0,28.164,28.164,28.1542,28.164,3200.0
2016-10-10 14:45:00,28.69,28.69,28.68,28.69,7148.0,28.164,28.164,28.1542,28.164,7148.0
2016-10-10 14:50:00,28.68,28.69,28.68,28.69,4510.0,28.1542,28.164,28.1542,28.164,4510.0
2016-10-10 14:55:00,28.69,28.69,28.67,28.68,18528.0,28.164,28.164,28.1444,28.1542,18528.0
2016-10-10 15:00:00,28.68,28.72,28.67,28.72,25921.0,28.1542,28.1935,28.1444,28.1935,25921.0
2016-10-10 15:05:00,28.71,28.72,28.71,28.71,5500.0,28.1836,28.1935,28.1836,28.1836,5500.0
2016-10-10 15:10:00,28.72,28.72,28.7,28.71,28071.0,28.1935,28.1935,28.1738,28.1836,28071.0
2016-10-10 15:15:00,28.72,28.73,28.71,28.71,69665.0,28.1935,28.2033,28.1836,28.1836,69665.0
2016-10-10 15:20:00,28.71,28.72,28.7,28.72,27724.0,28.1836,28.1935,28.1738,28.1935,27724.0
2016-10-10 15:25:00,28.72,28.73,28.69,28.73,62944.0,28.1935,28.2033,28.164,28.2033,62944.0
2016-10-10 15:30:00,28.73,28.76,28.72,28.75,58064.0,28.2033,28.2327,28.1935,28.2229,58064.0
2016-10-10 15:35:00,28.75,28.76,28.74,28.75,74644.0,28.2229,28.2327,28.2131,28.2229,74644.0
2016-10-10 15:40:00,28.76,28.77,28.75,28.75,76745.0,28.2327,28.2425,28.2229,28.2229,76745.0
2016-10-10 15:45:00,28.76,28.76,28.74,28.76,117350.0,28.2327,28.2327,28.2131,28.2327,117350.0
2016-10-10 15:50:00,28.75,28.8,28.75,28.78,155831.0,28.2229,28.272,28.2229,28.2524,155831.0
2016-10-10 15:55:00,28.79,28.79,28.75,28.76,160849.0,28.2622,28.2622,28.2229,28.2327,160849.0
2016-10-11 09:30:00,28.61,28.67,28.57,28.58,14841.0,28.0855,28.1444,28.0462,28.056,14841.0
2016-10-11 09:35:00,28.59,28.59,28.51,28.53,14421.0,28.0658,28.0658,27.9873,28.0069,14421.0
2016-10-11 09:40:00,28.52,28.61,28.52,28.6,23659.0,27.9971,28.0855,27.9971,28.0757,23659.0
2016-10-11 09:45:00,28.61,28.61,28.56,28.58,23225.0,28.0855,28.0855,28.0364,28.056,23225.0
2016-10-11 09:50:00,28.57,28.59,28.56,28.58,16529.0,28.0462,28.0658,28.0364,28.056,16529.0
2016-10-11 09:55:00,28.58,28.61,28.56,28.61,15460.0,28.056,28.0855,28.0364,28.0855,15460.0
2016-10-11 10:00:00,28.61,28.61,28.56,28.57,18462.0,28.0855,28.0855,28.0364,28.0462,18462.0
2016-10-11 10:05:00,28.58,28.58,28.55,28.57,9000.0,28.056,28.056,28.0266,28.0462,9000.0
2016-10-11 10:10:00,28.57,28.57,28.48,28.48,16294.0,28.0462,28.0462,27.9579,27.9579,16294.0
2016-10-11 10:15:00,28.48,28.48,28.44,28.45,19230.0,27.9579,27.9579,27.9186,27.9284,19230.0
2016-10-11 10:20:00,28.44,28.45,28.39,28.39,11717.0,27.9186,27.9284,27.8695,27.8695,11717.0
2016-10-11 10:25:00,28.39,28.39,28.34,28.35,17041.0,27.8695,27.8695,27.8204,27.8302,17041.0
2016-10-11 10:30:00,28.35,28.39,28.33,28.39,30824.0,27.8302,27.8695,27.8106,27.8695,30824.0
2016-10-11 10:35:00,28.39,28.48,28.39,28.46,9975.0,27.8695,27.9579,27.8695,27.9382,9975.0
2016-10-11 10:40:00,28.46,28.47,28.42,28.46,21341.0,27.9382,27.948,27.899,27.9382,21341.0
2016-10-11 10:45:00,28.46,28.48,28.44,28.47,19591.0,27.9382,27.9579,27.9186,27.948,19591.0
2016-10-11 10:50:00,28.47,28.48,28.39,28.39,23591.0,27.948,27.9579,27.8695,27.8695,23591.0
2016-10-11 10:55:00,28.39,28.4,28.35,28.35,11784.0,27.8695,27.8793,27.8302,27.8302,11784.0
2016-10-11 11:00:00,28.35,28.35,28.28,28.3,21711.0,27.8302,27.8302,27.7615,27.7812,21711.0
2016-10-11 11:05:00,28.29,28.29,28.26,28.26,22432.0,27.7713,27.7713,27.7419,27.7419,22432.0
2016-10-11 11:10:00,28.27,28.28,28.25,28.28,18614.0,27.7517,27.7615,27.7321,27.7615,18614.0
2016-10-11 11:15:00,28.28,28.28,28.23,28.24,26954.0,27.7615,27.7615,27.7124,27.7223,26954.0
2016-10-11 11:20:00,28.23,28.24,28.2,28.24,38719.0,27.7124,27.7223,27.683,27.7223,38719.0
2016-10-11 11:25:00,28.24,28.27,28.16,28.17,19502.0,27.7223,27.7517,27.6437,27.6535,19502.0
2016-10-11 11:30:00,28.18,28.21,28.18,28.19,27020.0,27.6634,27.6928,27.6634,27.6732,27020.0
2016-10-11 11:35:00,28.2,28.2,28.17,28.18,8890.0,27.683,27.683,27.6535,27.6634,8890.0
2016-10-11 11:40:00,28.18,28.18,28.15,28.18,14018.0,27.6634,27.6634,27.6339,27.6634,14018.0
2016-10-11 11:45:00,28.18,28.18,28.14,28.15,14599.0,27.6634,27.6634,27.6241,27.6339,14599.0
2016-10-11 11:50:00,28.14,28.17,28.11,28.17,10703.0,27.6241,27.6535,27.5946,27.6535,10703.0
2016-10-11 11:55:00,28.17,28.17,28.14,28.16,31110.0,27.6535,27.6535,27.6241,27.6437,31110.0
2016-10-11 12:00:00,28.17,28.18,28.16,28.18,9500.0,27.6535,27.6634,27.6437,27.6634,9500.0
2016-10-11 12:05:00,28.18,28.2,28.16,28.16,7736.0,27.6634,27.683,27.6437,27.6437,7736.0
2016-10-11 12:10:00,28.16,28.16,28.13,28.13,9379.0,27.6437,27.6437,27.6143,27.6143,9379.0
2016-10-11 12:15:00,28.13,28.14,28.1,28.13,20226.0,27.6143,27.6241,27.5848,27.6143,20226.0
2016-10-11 12:20:00,28.14,28.19,28.13,28.18,53431.0,27.6241,27.6732,27.6143,27.6634,53431.0
2016-10-11 12:25:00,28.18,28.18,28.14,28.14,6400.0,27.6634,27.6634,27.6241,27.6241,6400.0
2016-10-11 12:30:00,28.14,28.14,28.13,28.13,5080.0,27.6241,27.6241,27.6143,27.6143,5080.0
2016-10-11 12:35:00,28.13,28.15,28.12,28.15,17198.0,27.6143,27.6339,27.6045,27.6339,17198.0
2016-10-11 12:40:00,28.14,28.16,28.14,28.14,17185.0,27.6241,27.6437,27.6241,27.6241,17185.0
2016-10-11 12:45:00,28.15,28.16,28.11,28.11,29318.0,27.6339,27.6437,27.5946,27.5946,29318.0
2016-10-11 12:50:00,28.11,28.13,28.09,28.1,10313.0,27.5946,27.6143,27.575,27.5848,10313.0
2016-10-11 12:55:00,28.09,28.09,28.08,28.08,3298.0,27.575,27.575,27.5652,27.5652,3298.0
2016-10-11 13:00:00,28.08,28.08,28.04,28.04,23550.0,27.5652,27.5652,27.5259,27.5259,23550.0
2016-10-11 13:05:00,28.04,28.05,28.02,28.02,6648.0,27.5259,27.5357,27.5063,27.5063,6648.0
2016-10-11 13:10:00,28.02,28.02,27.95,27.95,25740.0,27.5063,27.5063,27.4376,27.4376,25740.0
2016-10-11 13:15:00,27.94,27.95,27.91,27.94,10202.0,27.4278,27.4376,27.3983,27.4278,10202.0
2016-10-11 13:20:00,27.95,27.97,27.94,27.96,5300.0,27.4376,27.4572,27.4278,27.4474,5300.0
2016-10-11 13:25:00,27.97,27.99,27.96,27.99,6194.0,27.4572,27.4768,27.4474,27.4768,6194.0
2016-10-11 13:30:00,27.98,27.98,27.93,27.97,11755.0,27.467,27.467,27.4179,27.4572,11755.0
2016-10-11 13:35:00,27.97,27.98,27.93,27.93,5405.0,27.4572,27.467,27.4179,27.4179,5405.0
2016-10-11 13:40:00,27.94,27.94,27.92,27.94,5447.0,27.4278,27.4278,27.4081,27.4278,5447.0
2016-10-11 13:45:00,27.94,27.94,27.88,27.88,21060.0,27.4278,27.4278,27.3689,27.3689,21060.0
2016-10-11 13:50:00,27.88,27.89,27.87,27.87,9455.0,27.3689,27.3787,27.359,27.359,9455.0
2016-10-11 13:55:00,27.88,27.9,27.85,27.87,22604.0,27.3689,27.3885,27.3394,27.359,22604.0
2016-10-11 14:00:00,27.88,27.9,27.88,27.89,8122.0,27.3689,27.3885,27.3689,27.3787,8122.0
2016-10-11 14:05:00,27.89,27.9,27.85,27.89,21940.0,27.3787,27.3885,27.3394,27.3787,21940.0
2016-10-11 14:10:00,27.89,27.9,27.87,27.88,14126.0,27.3787,27.3885,27.359,27.3689,14126.0
2016-10-11 14:15:00,27.88,27.88,27.79,27.8,42890.0,27.3689,27.3689,27.2805,27.2903,42890.0
2016-10-11 14:20:00,27.8,27.82,27.8,27.82,13843.0,27.2903,27.31,27.2903,27.31,13843.0
2016-10-11 14:25:00,27.83,27.83,27.8,27.8,18452.0,27.3198,27.3198,27.2903,27.2903,18452.0
2016-10-11 14:30:00,27.8,27.81,27.78,27.8,14442.0,27.2903,27.3001,27.2707,27.2903,14442.0
2016-10-11 14:35:00,27.8,27.81,27.77,27.79,17224.0,27.2903,27.3001,27.2609,27.2805,17224.0
2016-10-11 14:40:00,27.79,27.81,27.78,27.8,14440.0,27.2805,27.3001,27.2707,27.2903,14440.0
2016-10-11 14:45:00,27.8,27.8,27.78,27.78,46291.0,27.2903,27.2903,27.2707,27.2707,46291.0
2016-10-11 14:50:00,27.78,27.8,27.77,27.78,26562.0,27.2707,27.2903,27.2609,27.2707,26562.0
2016-10-11 14:55:00,27.77,27.79,27.76,27.77,26474.0,27.2609,27.2805,27.2511,27.2609,26474.0
2016-10-11 15:00:00,27.77,27.77,27.74,27.75,40811.0,27.2609,27.2609,27.2314,27.2412,40811.0
2016-10-11 15:05:00,27.74,27.75,27.72,27.74,27537.0,27.2314,27.2412,27.2118,27.2314,27537.0
2016-10-11 15:10:00,27.74,27.74,27.72,27.73,18255.0,27.2314,27.2314,27.2118,27.2216,18255.0
2016-10-11 15:15:00,27.73,27.77,27.72,27.77,63295.0,27.2216,27.2609,27.2118,27.2609,63295.0
2016-10-11 15:20:00,27.78,27.86,27.77,27.85,16288.0,27.2707,27.3492,27.2609,27.3394,16288.0
2016-10-11 15:25:00,27.85,27.85,27.82,27.83,24012.0,27.3394,27.3394,27.31,27.3198,24012.0
2016-10-11 15:30:00,27.83,27.88,27.83,27.87,16860.0,27.3198,27.3689,27.3198,27.359,16860.0
2016-10-11 15:35:00,27.86,27.89,27.85,27.86,29854.0,27.3492,27.3787,27.3394,27.3492,29854.0
2016-10-11 15:40:00,27.86,27.87,27.83,27.84,40021.0,27.3492,27.359,27.3198,27.3296,40021.0
2016-10-11 15:45:00,27.84,27.87,27.83,27.87,13658.0,27.3296,27.359,27.3198,27.359,13658.0
2016-10-11 15:50:00,27.86,27.88,27.85,27.88,45560.0,27.3492,27.3689,27.3394,27.3689,45560.0
2016-10-11 15:55:00,27.88,27.88,27.86,27.88,68410.0,27.3689,27.3689,27.3492,27.3689,68410.0
2016-10-12 09:30:00,27.87,28.0,27.81,27.84,11395.0,27.359,27.4867,27.3001,27.3296,11395.0
2016-10-12 09:35:00,27.78,27.78,27.73,27.74,9296.0,27.2707,27.2707,27.2216,27.2314,9296.0
2016-10-12 09:40:00,27.75,27.78,27.7,27.73,36529.0,27.2412,27.2707,27.1922,27.2216,36529.0
2016-10-12 09:45:00,27.72,27.75,27.71,27.71,20816.0,27.2118,27.2412,27.202,27.202,20816.0
2016-10-12 09:50:00,27.71,27.77,27.71,27.76,78751.0,27.202,27.2609,27.202,27.2511,78751.0
2016-10-12 09:55:00,27.76,27.83,27.76,27.83,87264.0,27.2511,27.3198,27.2511,27.3198,87264.0
2016-10-12 10:00:00,27.83,27.9,27.81,27.81,28160.0,27.3198,27.3885,27.3001,27.3001,28160.0
2016-10-12 10:05:00,27.82,27.82,27.71,27.73,51352.0,27.31,27.31,27.202,27.2216,51352.0
2016-10-12 10:10:00,27.73,27.8,27.72,27.79,25827.0,27.2216,27.2903,27.2118,27.2805,25827.0
2016-10-12 10:15:00,27.8,27.83,27.79,27.8,24207.0,27.2903,27.3198,27.2805,27.2903,24207.0
2016-10-12 10:20:00,27.8,27.83,27.8,27.83,9393.0,27.2903,27.3198,27.2903,27.3198,9393.0
2016-10-12 10:25:00,27.83,27.91,27.82,27.88,25772.0,27.3198,27.3983,27.31,27.3689,25772.0
2016-10-12 10:30:00,27.89,27.89,27.84,27.86,10062.0,27.3787,27.3787,27.3296,27.3492,10062.0
2016-10-12 10:35:00,27.87,27.87,27.79,27.83,13463.0,27.359,27.359,27.2805,27.3198,13463.0
2016-10-12 10:40:00,27.82,27.83,27.8,27.83,32976.0,27.31,27.3198,27.2903,27.3198,32976.0
2016-10-12 10:45:00,27.83,27.89,27.83,27.87,32110.0,27.3198,27.3787,27.3198,27.359,32110.0
2016-10-12 10:50:00,27.86,27.86,27.76,27.76,67447.0,27.3492,27.3492,27.2511,27.2511,67447.0
2016-10-12 10:55:00,27.75,27.77,27.75,27.76,15582.0,27.2412,27.2609,27.2412,27.2511,15582.0
2016-10-12 11:00:00,27.77,27.78,27.76,27.78,35597.0,27.2609,27.2707,27.2511,27.2707,35597.0
2016-10-12 11:05:00,27.78,27.78,27.76,27.78,18195.0,27.2707,27.2707,27.2511,27.2707,18195.0
2016-10-12 11:10:00,27.78,27.78,27.76,27.78,25834.0,27.2707,27.2707,27.2511,27.2707,25834.0
2016-10-12 11:15:00,27.77,27.78,27.76,27.77,5795.0,27.2609,27.2707,27.2511,27.2609,5795.0
2016-10-12 11:20:00,27.76,27.88,27.76,27.88,23917.0,27.2511,27.3689,27.2511,27.3689,23917.0
2016-10-12 11:25:00,27.88,27.92,27.87,27.89,11492.0,27.3689,27.4081,27.359,27.3787,11492.0
2016-10-12 11:30:00,27.91,27.91,27.88,27.88,14050.0,27.3983,27.3983,27.3689,27.3689,14050.0
2016-10-12 11:35:00,27.89,27.89,27.86,27.88,7498.0,27.3787,27.3787,27.3492,27.3689,7498.0
2016-10-12 11:40:00,27.87,27.89,27.86,27.86,8807.0,27.359,27.3787,27.3492,27.3492,8807.0
2016-10-12 11:45:00,27.86,27.87,27.85,27.85,4919.0,27.3492,27.359,27.3394,27.3394,4919.0
2016-10-12 11:50:00,27.85,27.87,27.84,27.86,25599.0,27.3394,27.359,27.3296,27.3492,25599.0
2016-10-12 11:55:00,27.86,27.88,27.85,27.87,27143.0,27.3492,27.3689,27.3394,27.359,27143.0
2016-10-12 12:00:00,27.87,27.93,27.86,27.93,10965.0,27.359,27.4179,27.3492,27.4179,10965.0
2016-10-12 12:05:00,27.92,27.93,27.89,27.89,21936.0,27.4081,27.4179,27.3787,27.3787,21936.0
2016-10-12 12:10:00,27.9,27.97,27.89,27.96,31034.0,27.3885,27.4572,27.3787,27.4474,31034.0
2016-10-12 12:15:00,27.96,27.98,27.96,27.97,11126.0,27.4474,27.467,27.4474,27.4572,11126.0
2016-10-12 12:20:00,27.97,28.02,27.97,28.01,10313.0,27.4572,27.5063,27.4572,27.4965,10313.0
2016-10-12 12:25:00,28.01,28.03,27.99,27.99,25076.0,27.4965,27.5161,27.4768,27.4768,25076.0
2016-10-12 12:30:00,28.0,28.0,27.96,27.99,37573.0,27.4867,27.4867,27.4474,27.4768,37573.0
2016-10-12 12:35:00,27.99,28.01,27.98,28.0,28915.0,27.4768,27.4965,27.467,27.4867,28915.0
2016-10-12 12:40:00,28.01,28.01,27.99,28.0,26513.0,27.4965,27.4965,27.4768,27.4867,26513.0
2016-10-12 12:45:00,27.99,28.01,27.97,28.0,113196.0,27.4768,27.4965,27.4572,27.4867,113196.0
2016-10-12 12:50:00,28.0,28.0,27.99,27.99,1300.0,27.4867,27.4867,27.4768,27.4768,1300.0
2016-10-12 12:55:00,28.0,28.0,27.98,27.99,5117.0,27.4867,27.4867,27.467,27.4768,5117.0
2016-10-12 13:00:00,27.98,27.99,27.97,27.98,8642.0,27.467,27.4768,27.4572,27.467,8642.0
2016-10-12 13:05:00,27.97,27.98,27.97,27.98,5500.0,27.4572,27.467,27.4572,27.467,5500.0
2016-10-12 13:10:00,27.98,27.98,27.95,27.98,27080.0,27.467,27.467,27.4376,27.467,27080.0
2016-10-12 13:15:00,27.98,27.99,27.97,27.99,12611.0,27.467,27.4768,27.4572,27.4768,12611.0
2016-10-12 13:20:00,27.99,27.99,27.97,27.98,5785.0,27.4768,27.4768,27.4572,27.467,5785.0
2016-10-12 13:25:00,27.98,27.98,27.97,27.98,7716.0,27.467,27.467,27.4572,27.467,7716.0
2016-10-12 13:30:00,27.98,27.98,27.96,27.97,22351.0,27.467,27.467,27.4474,27.4572,22351.0
2016-10-12 13:35:00,27.96,27.97,27.95,27.96,10751.0,27.4474,27.4572,27.4376,27.4474,10751.0
2016-10-12 13:40:00,27.96,27.98,27.96,27.96,11050.0,27.4474,27.467,27.4474,27.4474,11050.0
2016-10-12 13:45:00,27.96,27.97,27.96,27.97,3180.0,27.4474,27.4572,27.4474,27.4572,3180.0
2016-10-12 13:50:00,27.96,28.0,27.96,28.0,16324.0,27.4474,27.4867,27.4474,27.4867,16324.0
2016-10-12 13:55:00,27.99,28.0,27.99,28.0,11795.0,27.4768,27.4867,27.4768,27.4867,11795.0
2016-10-12 14:00:00,28.0,28.01,27.94,27.97,62484.0,27.4867,27.4965,27.4278,27.4572,62484.0
2016-10-12 14:05:00,27.97,28.0,27.94,28.0,43343.0,27.4572,27.4867,27.4278,27.4867,43343.0
2016-10-12 14:10:00,28.0,28.01,27.99,28.0,43604.0,27.4867,27.4965,27.4768,27.4867,43604.0
2016-10-12 14:15:00,28.0,28.04,27.99,28.01,37777.0,27.4867,27.5259,27.4768,27.4965,37777.0
2016-10-12 14:20:00,28.02,28.05,28.0,28.02,15660.0,27.5063,27.5357,27.4867,27.5063,15660.0
2016-10-12 14:25:00,28.01,28.01,27.96,27.96,12149.0,27.4965,27.4965,27.4474,27.4474,12149.0
2016-10-12 14:30:00,27.96,27.98,27.96,27.97,6250.0,27.4474,27.467,27.4474,27.4572,6250.0
2016-10-12 14:35:00,27.97,27.98,27.96,27.98,6902.0,27.4572,27.467,27.4474,27.467,6902.0
2016-10-12 14:40:00,27.98,27.98,27.96,27.96,7246.0,27.467,27.467,27.4474,27.4474,7246.0
2016-10-12 14:45:00,27.96,27.97,27.94,27.97,7736.0,27.4474,27.4572,27.4278,27.4572,7736.0
2016-10-12 14:50:00,27.97,27.99,27.96,27.98,11489.0,27.4572,27.4768,27.4474,27.467,11489.0
2016-10-12 14:55:00,27.97,28.0,27.96,27.96,12500.0,27.4572,27.4867,27.4474,27.4474,12500.0
2016-10-12 15:00:00,27.96,27.99,27.95,27.98,9029.0,27.4474,27.4768,27.4376,27.467,9029.0
2016-10-12 15:05:00,27.98,28.01,27.97,27.98,26096.0,27.467,27.4965,27.4572,27.467,26096.0
2016-10-12 15:10:00,27.99,28.0,27.97,27.98,16484.0,27.4768,27.4867,27.4572,27.467,16484.0
2016-10-12 15:15:00,27.98,28.0,27.94,28.0,38310.0,27.467,27.4867,27.4278,27.4867,38310.0
2016-10-12 15:20:00,27.99,28.0,27.98,28.0,14363.0,27.4768,27.4867,27.467,27.4867,14363.0
2016-10-12 15:25:00,27.99,28.0,27.97,28.0,10094.0,27.4768,27.4867,27.4572,27.4867,10094.0
2016-10-12 15:30:00,27.99,28.0,27.97,27.99,22850.0,27.4768,27.4867,27.4572,27.4768,22850.0
2016-10-12 15:35:00,27.98,28.01,27.98,28.0,33528.0,27.467,27.4965,27.467,27.4867,33528.0
2016-10-12 15:40:00,28.0,28.01,27.98,27.99,36348.0,27.4867,27.4965,27.467,27.4768,36348.0
2016-10-12 15:45:00,27.99,28.03,27.98,28.02,59721.0,27.4768,27.5161,27.467,27.5063,59721.0
2016-10-12 15:50:00,28.02,28.03,28.01,28.01,43181.0,27.5063,27.5161,27.4965,27.4965,43181.0
2016-10-12 15:55:00,28.01,28.02,27.99,27.99,125727.0,27.4965,27.5063,27.4768,27.4768,125727.0
2016-10-13 09:30:00,27.8,27.8,27.68,27.69,25443.0,27.2903,27.2903,27.1725,27.1823,25443.0
2016-10-13 09:35:00,27.65,27.67,27.55,27.67,17023.0,27.1431,27.1627,27.0449,27.1627,17023.0
2016-10-13 09:40:00,27.66,27.71,27.64,27.71,22676.0,27.1529,27.202,27.1333,27.202,22676.0
2016-10-13 09:45:00,27.71,27.71,27.63,27.64,49585.0,27.202,27.202,27.1234,27.1333,49585.0
2016-10-13 09:50:00,27.65,27.65,27.6,27.6,50711.0,27.1431,27.1431,27.094,27.094,50711.0
2016-10-13 09:55:00,27.6,27.6,27.49,27.49,24434.0,27.094,27.094,26.986,26.986,24434.0
2016-10-13 10:00:00,27.5,27.5,27.44,27.45,17681.0,26.9958,26.9958,26.9369,26.9467,17681.0
2016-10-13 10:05:00,27.45,27.51,27.44,27.51,20402.0,26.9467,27.0056,26.9369,27.0056,20402.0
2016-10-13 10:10:00,27.51,27.54,27.49,27.54,16608.0,27.0056,27.0351,26.986,27.0351,16608.0
2016-10-13 10:15:00,27.53,27.61,27.53,27.59,44650.0,27.0253,27.1038,27.0253,27.0842,44650.0
2016-10-13 10:20:00,27.59,27.61,27.58,27.59,31955.0,27.0842,27.1038,27.0744,27.0842,31955.0
2016-10-13 10:25:00,27.58,27.59,27.55,27.56,41189.0,27.0744,27.0842,27.0449,27.0547,41189.0
2016-10-13 10:30:00,27.57,27.64,27.56,27.64,45869.0,27.0645,27.1333,27.0547,27.1333,45869.0
2016-10-13 10:35:00,27.65,27.68,27.62,27.64,45260.0,27.1431,27.1725,27.1136,27.1333,45260.0
2016-10-13 10:40:00,27.64,27.64,27.57,27.57,12293.0,27.1333,27.1333,27.0645,27.0645,12293.0
2016-10-13 10:45:00,27.57,27.59,27.54,27.55,25433.0,27.0645,27.0842,27.0351,27.0449,25433.0
2016-10-13 10:50:00,27.55,27.59,27.54,27.57,21345.0,27.0449,27.0842,27.0351,27.0645,21345.0
2016-10-13 10:55:00,27.58,27.6,27.57,27.59,14850.0,27.0744,27.094,27.0645,27.0842,14850.0
2016-10-13 11:00:00,27.59,27.6,27.53,27.55,39358.0,27.0842,27.094,27.0253,27.0449,39358.0
2016-10-13 11:05:00,27.55,27.61,27.54,27.58,28725.0,27.0449,27.1038,27.0351,27.0744,28725.0
2016-10-13 11:10:00,27.58,27.65,27.57,27.64,19672.0,27.0744,27.1431,27.0645,27.1333,19672.0
2016-10-13 11:15:00,27.64,27.72,27.64,27.7,42687.0,27.1333,27.2118,27.1333,27.1922,42687.0
2016-10-13 11:20:00,27.7,27.76,27.68,27.75,46254.0,27.1922,27.2511,27.1725,27.2412,46254.0
2016-10-13 11:25:00,27.75,27.78,27.74,27.74,10074.0,27.2412,27.2707,27.2314,27.2314,10074.0
2016-10-13 11:30:00,27.75,27.83,27.74,27.82,26838.0,27.2412,27.3198,27.2314,27.31,26838.0
2016-10-13 11:35:00,27.81,27.81,27.75,27.75,11288.0,27.3001,27.3001,27.2412,27.2412,11288.0
2016-10-13 11:40:00,27.75,27.76,27.73,27.75,11685.0,27.2412,27.2511,27.2216,27.2412,11685.0
2016-10-13 11:45:00,27.75,27.76,27.71,27.74,15360.0,27.2412,27.2511,27.202,27.2314,15360.0
2016-10-13 11:50:00,27.73,27.74,27.71,27.73,11217.0,27.2216,27.2314,27.202,27.2216,11217.0
2016-10-13 11:55:00,27.72,27.78,27.71,27.78,40796.0,27.2118,27.2707,27.202,27.2707,40796.0
2016-10-13 12:00:00,27.78,27.8,27.76,27.8,40544.0,27.2707,27.2903,27.2511,27.2903,40544.0
2016-10-13 12:05:00,27.81,27.84,27.78,27.84,28768.0,27.3001,27.3296,27.2707,27.3296,28768.0
2016-10-13 12:10:00,27.84,27.87,27.84,27.87,6141.0,27.3296,27.359,27.3296,27.359,6141.0
2016-10-13 12:15:00,27.87,27.89,27.87,27.88,12830.0,27.359,27.3787,27.359,27.3689,12830.0
2016-10-13 12:20:00,27.88,27.88,27.86,27.88,4900.0,27.3689,27.3689,27.3492,27.3689,4900.0
2016-10-13 12:25:00,27.88,27.88,27.85,27.86,4903.0,27.3689,27.3689,27.3394,27.3492,4903.0
2016-10-13 12:30:00,27.85,27.86,27.84,27.85,7106.0,27.3394,27.3492,27.3296,27.3394,7106.0
2016-10-13 12:35:00,27.84,27.95,27.84,27.94,14420.0,27.3296,27.4376,27.3296,27.4278,14420.0
2016-10-13 12:40:00,27.95,27.96,27.94,27.95,11594.0,27.4376,27.4474,27.4278,27.4376,11594.0
2016-10-13 12:45:00,27.95,27.97,27.95,27.96,9010.0,27.4376,27.4572,27.4376,27.4474,9010.0
2016-10-13 12:50:00,27.96,27.97,27.95,27.96,8593.0,27.4474,27.4572,27.4376,27.4474,8593.0
2016-10-13 12:55:00,27.96,27.97,27.95,27.95,8702.0,27.4474,27.4572,27.4376,27.4376,8702.0
2016-10-13 13:00:00,27.94,27.96,27.94,27.96,9311.0,27.4278,27.4474,27.4278,27.4474,9311.0
2016-10-13 13:05:00,27.95,27.96,27.94,27.94,8726.0,27.4376,27.4474,27.4278,27.4278,8726.0
2016-10-13 13:10:00,27.95,27.95,27.92,27.92,13898.0,27.4376,27.4376,27.4081,27.4081,13898.0
2016-10-13 13:15:00,27.93,27.93,27.91,27.92,16526.0,27.4179,27.4179,27.3983,27.4081,16526.0
2016-10-13 13:20:00,27.91,27.94,27.91,27.94,9425.0,27.3983,27.4278,27.3983,27.4278,9425.0
2016-10-13 13:25:00,27.93,27.95,27.93,27.95,7300.0,27.4179,27.4376,27.4179,27.4376,7300.0
2016-10-13 13:30:00,27.94,27.95,27.91,27.91,11718.0,27.4278,27.4376,27.3983,27.3983,11718.0
2016-10-13 13:35:00,27.91,27.92,27.89,27.92,14374.0,27.3983,27.4081,27.3787,27.4081,14374.0
2016-10-13 13:40:00,27.92,27.98,27.92,27.97,13302.0,27.4081,27.467,27.4081,27.4572,13302.0
2016-10-13 13:45:00,27.98,27.98,27.95,27.95,8694.0,27.467,27.467,27.4376,27.4376,8694.0
2016-10-13 13:50:00,27.95,28.0,27.94,27.99,14414.0,27.4376,27.4867,27.4278,27.4768,14414.0
2016-10-13 13:55:00,28.0,28.0,27.98,27.99,36646.0,27.4867,27.4867,27.467,27.4768,36646.0
2016-10-13 14:00:00,27.99,28.01,27.97,28.0,48110.0,27.4768,27.4965,27.4572,27.4867,48110.0
2016-10-13 14:05:00,28.01,28.01,27.99,28.0,20173.0,27.4965,27.4965,27.4768,27.4867,20173.0
2016-10-13 14:10:00,27.99,27.99,27.96,27.96,15494.0,27.4768,27.4768,27.4474,27.4474,15494.0
2016-10-13 14:15:00,27.96,27.96,27.94,27.94,4739.0,27.4474,27.4474,27.4278,27.4278,4739.0
2016-10-13 14:20:00,27.95,27.95,27.92,27.93,16387.0,27.4376,27.4376,27.4081,27.4179,16387.0
2016-10-13 14:25:00,27.94,27.95,27.93,27.94,8770.0,27.4278,27.4376,27.4179,27.4278,8770.0
2016-10-13 14:30:00,27.94,27.98,27.93,27.97,14256.0,27.4278,27.467,27.4179,27.4572,14256.0
2016-10-13 14:35:00,27.97,27.98,27.95,27.98,8776.0,27.4572,27.467,27.4376,27.467,8776.0
2016-10-13 14:40:00,27.97,27.98,27.95,27.96,13397.0,27.4572,27.467,27.4376,27.4474,13397.0
2016-10-13 14:45:00,27.96,27.97,27.95,27.97,8204.0,27.4474,27.4572,27.4376,27.4572,8204.0
2016-10-13 14:50:00,27.97,28.0,27.96,27.99,18873.0,27.4572,27.4867,27.4474,27.4768,18873.0
2016-10-13 14:55:00,28.0,28.01,27.96,27.99,31255.0,27.4867,27.4965,27.4474,27.4768,31255.0
2016-10-13 15:00:00,27.99,27.99,27.95,27.99,21782.0,27.4768,27.4768,27.4376,27.4768,21782.0
2016-10-13 15:05:00,27.98,27.99,27.95,27.98,20120.0,27.467,27.4768,27.4376,27.467,20120.0
2016-10-13 15:10:00,27.97,27.99,27.96,27.98,16106.0,27.4572,27.4768,27.4474,27.467,16106.0
2016-10-13 15:15:00,27.98,27.98,27.93,27.94,17068.0,27.467,27.467,27.4179,27.4278,17068.0
2016-10-13 15:20:00,27.93,27.95,27.92,27.93,20417.0,27.4179,27.4376,27.4081,27.4179,20417.0
2016-10-13 15:25:00,27.93,27.93,27.89,27.89,69961.0,27.4179,27.4179,27.3787,27.3787,69961.0
2016-10-13 15:30:00,27.89,27.91,27.85,27.9,150722.0,27.3787,27.3983,27.3394,27.3885,150722.0
2016-10-13 15:35:00,27.9,27.9,27.88,27.89,136363.0,27.3885,27.3885,27.3689,27.3787,136363.0
2016-10-13 15:40:00,27.89,27.93,27.89,27.93,51895.0,27.3787,27.4179,27.3787,27.4179,51895.0
2016-10-13 15:45:00,27.92,27.94,27.91,27.94,70667.0,27.4081,27.4278,27.3983,27.4278,70667.0
2016-10-13 15:50:00,27.94,27.94,27.89,27.89,57012.0,27.4278,27.4278,27.3787,27.3787,57012.0
2016-10-13 15:55:00,27.89,27.9,27.87,27.89,152283.0,27.3787,27.3885,27.359,27.3787,152283.0
2016-10-14 09:30:00,28.08,28.2,28.07,28.1,32506.0,27.5652,27.683,27.5554,27.5848,32506.0
2016-10-14 09:35:00,28.12,28.18,28.12,28.15,8332.0,27.6045,27.6634,27.6045,27.6339,8332.0
2016-10-14 09:40:00,28.16,28.22,28.16,28.19,17437.0,27.6437,27.7026,27.6437,27.6732,17437.0
2016-10-14 09:45:00,28.19,28.3,28.19,28.3,42056.0,27.6732,27.7812,27.6732,27.7812,42056.0
2016-10-14 09:50:00,28.31,28.34,28.28,28.34,23709.0,27.791,27.8204,27.7615,27.8204,23709.0
2016-10-14 09:55:00,28.33,28.4,28.32,28.34,18342.0,27.8106,27.8793,27.8008,27.8204,18342.0
2016-10-14 10:00:00,28.33,28.37,28.3,28.31,19609.0,27.8106,27.8499,27.7812,27.791,19609.0
2016-10-14 10:05:00,28.31,28.31,28.19,28.2,19697.0,27.791,27.791,27.6732,27.683,19697.0
2016-10-14 10:10:00,28.2,28.25,28.2,28.22,10131.0,27.683,27.7321,27.683,27.7026,10131.0
2016-10-14 10:15:00,28.21,28.24,28.2,28.2,8721.0,27.6928,27.7223,27.683,27.683,8721.0
2016-10-14 10:20:00,28.19,28.19,28.12,28.15,15000.0,27.6732,27.6732,27.6045,27.6339,15000.0
2016-10-14 10:25:00,28.15,28.18,28.14,28.15,11060.0,27.6339,27.6634,27.6241,27.6339,11060.0
2016-10-14 10:30:00,28.15,28.22,28.15,28.19,42874.0,27.6339,27.7026,27.6339,27.6732,42874.0
2016-10-14 10:35:00,28.19,28.24,28.17,28.23,13310.0,27.6732,27.7223,27.6535,27.7124,13310.0
2016-10-14 10:40:00,28.22,28.23,28.2,28.21,6953.0,27.7026,27.7124,27.683,27.6928,6953.0
2016-10-14 10:45:00,28.2,28.22,28.17,28.18,33177.0,27.683,27.7026,27.6535,27.6634,33177.0
2016-10-14 10:50:00,28.18,28.18,28.13,28.14,17081.0,27.6634,27.6634,27.6143,27.6241,17081.0
2016-10-14 10:55:00,28.14,28.15,28.11,28.11,12750.0,27.6241,27.6339,27.5946,27.5946,12750.0
2016-10-14 11:00:00,28.1,28.11,28.03,28.05,28636.0,27.5848,27.5946,27.5161,27.5357,28636.0
2016-10-14 11:05:00,28.05,28.07,28.03,28.07,10223.0,27.5357,27.5554,27.5161,27.5554,10223.0
2016-10-14 11:10:00,28.07,28.07,28.0,28.02,15651.0,27.5554,27.5554,27.4867,27.5063,15651.0
2016-10-14 11:15:00,28.01,28.03,27.99,27.99,22780.0,27.4965,27.5161,27.4768,27.4768,22780.0
2016-10-14 11:20:00,27.98,28.0,27.97,27.99,17287.0,27.467,27.4867,27.4572,27.4768,17287.0
2016-10-14 11:25:00,27.99,28.0,27.93,27.93,9000.0,27.4768,27.4867,27.4179,27.4179,9000.0
2016-10-14 11:30:00,27.93,27.93,27.87,27.91,10203.0,27.4179,27.4179,27.359,27.3983,10203.0
2016-10-14 11:35:00,27.92,27.97,27.92,27.96,9802.0,27.4081,27.4572,27.4081,27.4474,9802.0
2016-10-14 11:40:00,27.97,27.98,27.95,27.97,7508.0,27.4572,27.467,27.4376,27.4572,7508.0
2016-10-14 11:45:00,27.96,27.99,27.93,27.96,13424.0,27.4474,27.4768,27.4179,27.4474,13424.0
2016-10-14 11:50:00,27.96,28.01,27.95,28.01,7400.0,27.4474,27.4965,27.4376,27.4965,7400.0
2016-10-14 11:55:00,28.0,28.02,27.97,27.99,17800.0,27.4867,27.5063,27.4572,27.4768,17800.0
2016-10-14 12:00:00,27.99,28.05,27.98,28.04,12062.0,27.4768,27.5357,27.467,27.5259,12062.0
2016-10-14 12:05:00,28.03,28.03,28.01,28.02,6220.0,27.5161,27.5161,27.4965,27.5063,6220.0
2016-10-14 12:10:00,28.01,28.04,28.0,28.03,17898.0,27.4965,27.5259,27.4867,27.5161,17898.0
2016-10-14 12:15:00,28.03,28.03,28.0,28.02,14805.0,27.5161,27.5161,27.4867,27.5063,14805.0
2016-10-14 12:20:00,28.01,28.04,28.01,28.03,5445.0,27.4965,27.5259,27.4965,27.5161,5445.0
2016-10-14 12:25:00,28.03,28.08,28.03,28.07,7590.0,27.5161,27.5652,27.5161,27.5554,7590.0
2016-10-14 12:30:00,28.07,28.1,28.06,28.09,13033.0,27.5554,27.5848,27.5456,27.575,13033.0
2016-10-14 12:35:00,28.09,28.12,28.08,28.12,19885.0,27.575,27.6045,27.5652,27.6045,19885.0
2016-10-14 12:40:00,28.13,28.17,28.12,28.15,12305.0,27.6143,27.6535,27.6045,27.6339,12305.0
2016-10-14 12:45:00,28.14,28.14,28.12,28.14,11000.0,27.6241,27.6241,27.6045,27.6241,11000.0
2016-10-14 12:50:00,28.14,28.14,28.11,28.14,12952.0,27.6241,27.6241,27.5946,27.6241,12952.0
2016-10-14 12:55:00,28.14,28.17,28.13,28.16,7637.0,27.6241,27.6535,27.6143,27.6437,7637.0
2016-10-14 13:00:00,28.15,28.15,28.1,28.11,14357.0,27.6339,27.6339,27.5848,27.5946,14357.0
2016-10-14 13:05:00,28.1,28.18,28.1,28.18,13909.0,27.5848,27.6634,27.5848,27.6634,13909.0
2016-10-14 13:10:00,28.19,28.19,28.13,28.14,13850.0,27.6732,27.6732,27.6143,27.6241,13850.0
2016-10-14 13:15:00,28.13,28.18,28.13,28.18,7133.0,27.6143,27.6634,27.6143,27.6634,7133.0
2016-10-14 13:20:00,28.17,28.22,28.17,28.22,21348.0,27.6535,27.7026,27.6535,27.7026,21348.0
2016-10-14 13:25:00,28.22,28.23,28.19,28.19,11066.0,27.7026,27.7124,27.6732,27.6732,11066.0
2016-10-14 13:30:00,28.2,28.27,28.19,28.25,31028.0,27.683,27.7517,27.6732,27.7321,31028.0
2016-10-14 13:35:00,28.24,28.24,28.19,28.21,14425.0,27.7223,27.7223,27.6732,27.6928,14425.0
2016-10-14 13:40:00,28.21,28.22,28.19,28.2,10300.0,27.6928,27.7026,27.6732,27.683,10300.0
2016-10-14 13:45:00,28.2,28.22,28.17,28.18,17632.0,27.683,27.7026,27.6535,27.6634,17632.0
2016-10-14 13:50:00,28.18,28.2,28.16,28.2,22696.0,27.6634,27.683,27.6437,27.683,22696.0
2016-10-14 13:55:00,28.19,28.2,28.17,28.17,4257.0,27.6732,27.683,27.6535,27.6535,4257.0
2016-10-14 14:00:00,28.16,28.2,28.15,28.17,16405.0,27.6437,27.683,27.6339,27.6535,16405.0
2016-10-14 14:05:00,28.17,28.17,28.13,28.14,13680.0,27.6535,27.6535,27.6143,27.6241,13680.0
2016-10-14 14:10:00,28.14,28.17,28.13,28.16,14101.0,27.6241,27.6535,27.6143,27.6437,14101.0
2016-10-14 14:15:00,28.15,28.19,28.15,28.19,35653.0,27.6339,27.6732,27.6339,27.6732,35653.0
2016-10-14 14:20:00,28.18,28.25,28.18,28.24,39212.0,27.6634,27.7321,27.6634,27.7223,39212.0
2016-10-14 14:25:00,28.23,28.24,28.18,28.21,14001.0,27.7124,27.7223,27.6634,27.6928,14001.0
2016-10-14 14:30:00,28.21,28.21,28.17,28.18,10120.0,27.6928,27.6928,27.6535,27.6634,10120.0
2016-10-14 14:35:00,28.18,28.18,28.15,28.15,7888.0,27.6634,27.6634,27.6339,27.6339,7888.0
2016-10-14 14:40:00,28.15,28.16,28.11,28.11,11960.0,27.6339,27.6437,27.5946,27.5946,11960.0
2016-10-14 14:45:00,28.11,28.12,28.1,28.11,4720.0,27.5946,27.6045,27.5848,27.5946,4720.0
2016-10-14 14:50:00,28.11,28.12,28.09,28.09,8667.0,27.5946,27.6045,27.575,27.575,8667.0
2016-10-14 14:55:00,28.09,28.09,28.05,28.05,12950.0,27.575,27.575,27.5357,27.5357,12950.0
2016-10-14 15:00:00,28.06,28.06,28.03,28.03,8811.0,27.5456,27.5456,27.5161,27.5161,8811.0
2016-10-14 15:05:00,28.03,28.07,28.02,28.05,8464.0,27.5161,27.5554,27.5063,27.5357,8464.0
2016-10-14 15:10:00,28.06,28.06,28.02,28.03,11377.0,27.5456,27.5456,27.5063,27.5161,11377.0
2016-10-14 15:15:00,28.03,28.04,28.01,28.02,5100.0,27.5161,27.5259,27.4965,27.5063,5100.0
2016-10-14 15:20:00,28.01,28.03,28.01,28.02,9426.0,27.4965,27.5161,27.4965,27.5063,9426.0
2016-10-14 15:25:00,28.02,28.02,28.0,28.02,5519.0,27.5063,27.5063,27.4867,27.5063,5519.0
2016-10-14 15:30:00,28.01,28.02,27.99,28.01,20927.0,27.4965,27.5063,27.4768,27.4965,20927.0
2016-10-14 15:35:00,28.01,28.02,28.0,28.02,27160.0,27.4965,27.5063,27.4867,27.5063,27160.0
2016-10-14 15:40:00,28.02,28.02,27.98,27.98,18982.0,27.5063,27.5063,27.467,27.467,18982.0
2016-10-14 15:45:00,27.98,28.0,27.98,27.99,28784.0,27.467,27.4867,27.467,27.4768,28784.0
2016-10-14 15:50:00,27.99,27.99,27.97,27.97,29239.0,27.4768,27.4768,27.4572,27.4572,29239.0
2016-10-14 15:55:00,27.97,27.98,27.94,27.94,85793.0,27.4572,27.467,27.4278,27.4278,85793.0
2016-10-17 09:30:00,27.95,28.04,27.95,27.99,21614.0,27.4376,27.5259,27.4376,27.4768,21614.0
2016-10-17 09:35:00,28.0,28.01,27.88,27.92,15395.0,27.4867,27.4965,27.3689,27.4081,15395.0
2016-10-17 09:40:00,27.93,27.95,27.78,27.8,42888.0,27.4179,27.4376,27.2707,27.2903,42888.0
2016-10-17 09:45:00,27.79,27.79,27.67,27.71,36394.0,27.2805,27.2805,27.1627,27.202,36394.0
2016-10-17 09:50:00,27.71,27.74,27.65,27.65,22648.0,27.202,27.2314,27.1431,27.1431,22648.0
2016-10-17 09:55:00,27.65,27.73,27.64,27.73,11439.0,27.1431,27.2216,27.1333,27.2216,11439.0
2016-10-17 10:00:00,27.73,27.74,27.64,27.67,22823.0,27.2216,27.2314,27.1333,27.1627,22823.0
2016-10-17 10:05:00,27.67,27.67,27.62,27.67,41272.0,27.1627,27.1627,27.1136,27.1627,41272.0
2016-10-17 10:10:00,27.67,27.72,27.62,27.63,34389.0,27.1627,27.2118,27.1136,27.1234,34389.0
2016-10-17 10:15:00,27.64,27.65,27.61,27.64,22855.0,27.1333,27.1431,27.1038,27.1333,22855.0
2016-10-17 10:20:00,27.64,27.67,27.59,27.66,49651.0,27.1333,27.1627,27.0842,27.1529,49651.0
2016-10-17 10:25:00,27.67,27.72,27.64,27.64,20864.0,27.1627,27.2118,27.1333,27.1333,20864.0
2016-10-17 10:30:00,27.64,27.66,27.61,27.61,42014.0,27.1333,27.1529,27.1038,27.1038,42014.0
2016-10-17 10:35:00,27.62,27.62,27.58,27.59,44301.0,27.1136,27.1136,27.0744,27.0842,44301.0
2016-10-17 10:40:00,27.59,27.62,27.57,27.58,18836.0,27.0842,27.1136,27.0645,27.0744,18836.0
2016-10-17 10:45:00,27.57,27.58,27.51,27.54,35907.0,27.0645,27.0744,27.0056,27.0351,35907.0
2016-10-17 10:50:00,27.54,27.55,27.45,27.46,26018.0,27.0351,27.0449,26.9467,26.9566,26018.0
2016-10-17 10:55:00,27.46,27.54,27.43,27.53,34111.0,26.9566,27.0351,26.9271,27.0253,34111.0
2016-10-17 11:00:00,27.53,27.54,27.51,27.53,31851.0,27.0253,27.0351,27.0056,27.0253,31851.0
2016-10-17 11:05:00,27.52,27.58,27.51,27.57,34061.0,27.0155,27.0744,27.0056,27.0645,34061.0
2016-10-17 11:10:00,27.57,27.59,27.52,27.52,35090.0,27.0645,27.0842,27.0155,27.0155,35090.0
2016-10-17 11:15:00,27.52,27.58,27.5,27.58,32483.0,27.0155,27.0744,26.9958,27.0744,32483.0
2016-10-17 11:20:00,27.59,27.6,27.56,27.57,20459.0,27.0842,27.094,27.0547,27.0645,20459.0
2016-10-17 11:25:00,27.56,27.56,27.51,27.53,21592.0,27.0547,27.0547,27.0056,27.0253,21592.0
2016-10-17 11:30:00,27.54,27.58,27.53,27.58,18649.0,27.0351,27.0744,27.0253,27.0744,18649.0
2016-10-17 11:35:00,27.58,27.61,27.56,27.6,26568.0,27.0744,27.1038,27.0547,27.094,26568.0
2016-10-17 11:40:00,27.6,27.63,27.57,27.63,18369.0,27.094,27.1234,27.0645,27.1234,18369.0
2016-10-17 11:45:00,27.63,27.63,27.58,27.6,18399.0,27.1234,27.1234,27.0744,27.094,18399.0
2016-10-17 11:50:00,27.6,27.66,27.6,27.64,14794.0,27.094,27.1529,27.094,27.1333,14794.0
2016-10-17 11:55:00,27.64,27.66,27.62,27.63,14711.0,27.1333,27.1529,27.1136,27.1234,14711.0
2016-10-17 12:00:00,27.63,27.65,27.62,27.63,14025.0,27.1234,27.1431,27.1136,27.1234,14025.0
2016-10-17 12:05:00,27.63,27.64,27.61,27.62,18052.0,27.1234,27.1333,27.1038,27.1136,18052.0
2016-10-17 12:10:00,27.62,27.62,27.57,27.61,33596.0,27.1136,27.1136,27.0645,27.1038,33596.0
2016-10-17 12:15:00,27.6,27.6,27.58,27.59,21037.0,27.094,27.094,27.0744,27.0842,21037.0
2016-10-17 12:20:00,27.6,27.63,27.58,27.62,27780.0,27.094,27.1234,27.0744,27.1136,27780.0
2016-10-17 12:25:00,27.62,27.62,27.59,27.6,4692.0,27.1136,27.1136,27.0842,27.094,4692.0
2016-10-17 12:30:00,27.6,27.6,27.59,27.59,9492.0,27.094,27.094,27.0842,27.0842,9492.0
2016-10-17 12:35:00,27.6,27.6,27.56,27.56,15427.0,27.094,27.094,27.0547,27.0547,15427.0
2016-10-17 12:40:00,27.56,27.57,27.53,27.56,12013.0,27.0547,27.0645,27.0253,27.0547,12013.0
2016-10-17 12:45:00,27.56,27.6,27.55,27.6,11994.0,27.0547,27.094,27.0449,27.094,11994.0
2016-10-17 12:50:00,27.6,27.64,27.6,27.64,8200.0,27.094,27.1333,27.094,27.1333,8200.0
2016-10-17 12:55:00,27.63,27.65,27.62,27.63,12149.0,27.1234,27.1431,27.1136,27.1234,12149.0
2016-10-17 13:00:00,27.64,27.66,27.63,27.64,18160.0,27.1333,27.1529,27.1234,27.1333,18160.0
2016-10-17 13:05:00,27.64,27.68,27.62,27.68,46677.0,27.1333,27.1725,27.1136,27.1725,46677.0
2016-10-17 13:10:00,27.68,27.72,27.67,27.71,16900.0,27.1725,27.2118,27.1627,27.202,16900.0
2016-10-17 13:15:00,27.71,27.72,27.67,27.7,17375.0,27.202,27.2118,27.1627,27.1922,17375.0
2016-10-17 13:20:00,27.7,27.7,27.65,27.66,21126.0,27.1922,27.1922,27.1431,27.1529,21126.0
2016-10-17 13:25:00,27.66,27.66,27.62,27.63,13840.0,27.1529,27.1529,27.1136,27.1234,13840.0
2016-10-17 13:30:00,27.62,27.63,27.6,27.62,8655.0,27.1136,27.1234,27.094,27.1136,8655.0
2016-10-17 13:35:00,27.62,27.63,27.61,27.63,5930.0,27.1136,27.1234,27.1038,27.1234,5930.0
2016-10-17 13:40:00,27.63,27.66,27.62,27.64,15419.0,27.1234,27.1529,27.1136,27.1333,15419.0
2016-10-17 13:45:00,27.64,27.64,27.62,27.63,12280.0,27.1333,27.1333,27.1136,27.1234,12280.0
2016-10-17 13:50:00,27.63,27.63,27.54,27.55,126989.0,27.1234,27.1234,27.0351,27.0449,126989.0
2016-10-17 13:55:00,27.55,27.55,27.47,27.48,101097.0,27.0449,27.0449,26.9664,26.9762,101097.0
2016-10-17 14:00:00,27.48,27.51,27.46,27.51,58501.0,26.9762,27.0056,26.9566,27.0056,58501.0
2016-10-17 14:05:00,27.51,27.54,27.5,27.54,11679.0,27.0056,27.0351,26.9958,27.0351,11679.0
2016-10-17 14:10:00,27.54,27.54,27.5,27.53,24257.0,27.0351,27.0351,26.9958,27.0253,24257.0
2016-10-17 14:15:00,27.53,27.56,27.52,27.55,30184.0,27.0253,27.0547,27.0155,27.0449,30184.0
2016-10-17 14:20:00,27.55,27.57,27.51,27.54,41540.0,27.0449,27.0645,27.0056,27.0351,41540.0
2016-10-17 14:25:00,27.54,27.54,27.51,27.52,78712.0,27.0351,27.0351,27.0056,27.0155,78712.0
2016-10-17 14:30:00,27.52,27.52,27.46,27.47,40248.0,27.0155,27.0155,26.9566,26.9664,40248.0
2016-10-17 14:35:00,27.48,27.49,27.45,27.48,50433.0,26.9762,26.986,26.9467,26.9762,50433.0
2016-10-17 14:40:00,27.47,27.52,27.47,27.52,17200.0,26.9664,27.0155,26.9664,27.0155,17200.0
2016-10-17 14:45:00,27.52,27.52,27.49,27.49,18513.0,27.0155,27.0155,26.986,26.986,18513.0
2016-10-17 14:50:00,27.5,27.51,27.48,27.48,30084.0,26.9958,27.0056,26.9762,26.9762,30084.0
2016-10-17 14:55:00,27.48,27.53,27.47,27.53,50739.0,26.9762,27.0253,26.9664,27.0253,50739.0
2016-10-17 15:00:00,27.52,27.59,27.52,27.59,57363.0,27.0155,27.0842,27.0155,27.0842,57363.0
2016-10-17 15:05:00,27.59,27.62,27.58,27.62,32314.0,27.0842,27.1136,27.0744,27.1136,32314.0
2016-10-17 15:10:00,27.62,27.62,27.6,27.61,16096.0,27.1136,27.1136,27.094,27.1038,16096.0
2016-10-17 15:15:00,27.61,27.65,27.6,27.63,45887.0,27.1038,27.1431,27.094,27.1234,45887.0
2016-10-17 15:20:00,27.63,27.66,27.63,27.63,26993.0,27.1234,27.1529,27.1234,27.1234,26993.0
2016-10-17 15:25:00,27.63,27.63,27.61,27.61,20726.0,27.1234,27.1234,27.1038,27.1038,20726.0
2016-10-17 15:30:00,27.61,27.65,27.61,27.63,67645.0,27.1038,27.1431,27.1038,27.1234,67645.0
2016-10-17 15:35:00,27.64,27.68,27.63,27.68,86781.0,27.1333,27.1725,27.1234,27.1725,86781.0
2016-10-17 15:40:00,27.67,27.68,27.65,27.65,32964.0,27.1627,27.1725,27.1431,27.1431,32964.0
2016-10-17 15:45:00,27.65,27.67,27.64,27.65,42023.0,27.1431,27.1627,27.1333,27.1431,42023.0
2016-10-17 15:50:00,27.65,27.66,27.64,27.65,83640.0,27.1431,27.1529,27.1333,27.1431,83640.0
2016-10-17 15:55:00,27.66,27.66,27.6,27.62,159802.0,27.1529,27.1529,27.094,27.1136,159802.0
2016-10-18 09:30:00,28.0,28.22,28.0,28.21,29480.0,27.4867,27.7026,27.4867,27.6928,29480.0
2016-10-18 09:35:00,28.23,28.24,27.96,28.06,25211.0,27.7124,27.7223,27.4474,27.5456,25211.0
2016-10-18 09:40:00,28.07,28.18,28.03,28.15,26705.0,27.5554,27.6634,27.5161,27.6339,26705.0
2016-10-18 09:45:00,28.19,28.23,28.19,28.19,26804.0,27.6732,27.7124,27.6732,27.6732,26804.0
2016-10-18 09:50:00,28.2,28.23,28.11,28.17,17386.0,27.683,27.7124,27.5946,27.6535,17386.0
2016-10-18 09:55:00,28.17,28.26,28.17,28.25,12793.0,27.6535,27.7419,27.6535,27.7321,12793.0
2016-10-18 10:00:00,28.26,28.26,28.19,28.2,19420.0,27.7419,27.7419,27.6732,27.683,19420.0
2016-10-18 10:05:00,28.21,28.23,28.19,28.21,8827.0,27.6928,27.7124,27.6732,27.6928,8827.0
2016-10-18 10:10:00,28.21,28.21,28.1,28.12,25155.0,27.6928,27.6928,27.5848,27.6045,25155.0
2016-10-18 10:15:00,28.12,28.17,28.11,28.17,11278.0,27.6045,27.6535,27.5946,27.6535,11278.0
2016-10-18 10:20:00,28.16,28.16,28.02,28.05,29859.0,27.6437,27.6437,27.5063,27.5357,29859.0
2016-10-18 10:25:00,28.05,28.05,27.99,28.03,15845.0,27.5357,27.5357,27.4768,27.5161,15845.0
2016-10-18 10:30:00,28.03,28.04,28.0,28.01,26253.0,27.5161,27.5259,27.4867,27.4965,26253.0
2016-10-18 10:35:00,28.01,28.03,27.95,28.02,14864.0,27.4965,27.5161,27.4376,27.5063,14864.0
2016-10-18 10:40:00,28.01,28.04,28.01,28.03,7300.0,27.4965,27.5259,27.4965,27.5161,7300.0
2016-10-18 10:45:00,28.04,28.04,27.97,28.01,29794.0,27.5259,27.5259,27.4572,27.4965,29794.0
2016-10-18 10:50:00,28.01,28.01,27.94,27.95,11448.0,27.4965,27.4965,27.4278,27.4376,11448.0
2016-10-18 10:55:00,27.95,27.98,27.92,27.92,10514.0,27.4376,27.467,27.4081,27.4081,10514.0
2016-10-18 11:00:00,27.92,27.93,27.89,27.93,14613.0,27.4081,27.4179,27.3787,27.4179,14613.0
2016-10-18 11:05:00,27.93,27.99,27.93,27.99,8170.0,27.4179,27.4768,27.4179,27.4768,8170.0
2016-10-18 11:10:00,27.98,27.98,27.93,27.97,12770.0,27.467,27.467,27.4179,27.4572,12770.0
2016-10-18 11:15:00,27.96,27.98,27.92,27.96,28189.0,27.4474,27.467,27.4081,27.4474,28189.0
2016-10-18 11:20:00,27.95,27.99,27.95,27.96,8300.0,27.4376,27.4768,27.4376,27.4474,8300.0
2016-10-18 11:25:00,27.96,28.0,27.95,28.0,7634.0,27.4474,27.4867,27.4376,27.4867,7634.0
2016-10-18 11:30:00,28.0,28.03,27.97,27.98,12071.0,27.4867,27.5161,27.4572,27.467,12071.0
2016-10-18 11:35:00,27.99,28.03,27.99,28.02,8100.0,27.4768,27.5161,27.4768,27.5063,8100.0
2016-10-18 11:40:00,28.02,28.02,27.98,28.0,12145.0,27.5063,27.5063,27.467,27.4867,12145.0
2016-10-18 11:45:00,28.01,28.03,28.01,28.02,6210.0,27.4965,27.5161,27.4965,27.5063,6210.0
2016-10-18 11:50:00,28.02,28.03,28.01,28.03,8348.0,27.5063,27.5161,27.4965,27.5161,8348.0
2016-10-18 11:55:00,28.03,28.04,28.01,28.02,14094.0,27.5161,27.5259,27.4965,27.5063,14094.0
2016-10-18 12:00:00,28.02,28.03,27.98,27.98,16086.0,27.5063,27.5161,27.467,27.467,16086.0
2016-10-18 12:05:00,27.98,28.03,27.98,28.03,5320.0,27.467,27.5161,27.467,27.5161,5320.0
2016-10-18 12:10:00,28.03,28.03,27.99,28.01,30047.0,27.5161,27.5161,27.4768,27.4965,30047.0
2016-10-18 12:15:00,28.0,28.03,28.0,28.01,27947.0,27.4867,27.5161,27.4867,27.4965,27947.0
2016-10-18 12:20:00,28.01,28.04,28.01,28.02,6620.0,27.4965,27.5259,27.4965,27.5063,6620.0
2016-10-18 12:25:00,28.02,28.03,28.0,28.03,3455.0,27.5063,27.5161,27.4867,27.5161,3455.0
2016-10-18 12:30:00,28.03,28.03,28.02,28.02,7719.0,27.5161,27.5161,27.5063,27.5063,7719.0
2016-10-18 12:35:00,28.03,28.03,28.02,28.02,2400.0,27.5161,27.5161,27.5063,27.5063,2400.0
2016-10-18 12:40:00,28.03,28.03,28.02,28.03,2000.0,27.5161,27.5161,27.5063,27.5161,2000.0
2016-10-18 12:45:00,28.03,28.03,27.96,27.96,11044.0,27.5161,27.5161,27.4474,27.4474,11044.0
2016-10-18 12:50:00,27.96,27.98,27.96,27.98,4607.0,27.4474,27.467,27.4474,27.467,4607.0
2016-10-18 12:55:00,27.99,27.99,27.95,27.99,11556.0,27.4768,27.4768,27.4376,27.4768,11556.0
2016-10-18 13:00:00,27.99,28.03,27.99,28.03,4010.0,27.4768,27.5161,27.4768,27.5161,4010.0
2016-10-18 13:05:00,28.02,28.03,28.01,28.03,22492.0,27.5063,27.5161,27.4965,27.5161,22492.0
2016-10-18 13:10:00,28.03,28.03,28.03,28.03,5400.0,27.5161,27.5161,27.5161,27.5161,5400.0
2016-10-18 13:15:00,28.03,28.04,28.0,28.03,16852.0,27.5161,27.5259,27.4867,27.5161,16852.0
2016-10-18 13:20:00,28.03,28.03,28.02,28.03,2900.0,27.5161,27.5161,27.5063,27.5161,2900.0
2016-10-18 13:25:00,28.03,28.04,27.99,28.0,14563.0,27.5161,27.5259,27.4768,27.4867,14563.0
2016-10-18 13:30:00,27.99,28.0,27.98,27.99,6492.0,27.4768,27.4867,27.467,27.4768,6492.0
2016-10-18 13:35:00,27.99,28.02,27.98,28.02,3317.0,27.4768,27.5063,27.467,27.5063,3317.0
2016-10-18 13:40:00,28.02,28.02,28.0,28.01,9418.0,27.5063,27.5063,27.4867,27.4965,9418.0
2016-10-18 13:45:00,28.01,28.02,27.99,28.0,6211.0,27.4965,27.5063,27.4768,27.4867,6211.0
2016-10-18 13:50:00,28.0,28.0,27.97,28.0,6673.0,27.4867,27.4867,27.4572,27.4867,6673.0
2016-10-18 13:55:00,28.0,28.01,27.99,28.0,16332.0,27.4867,27.4965,27.4768,27.4867,16332.0
2016-10-18 14:00:00,28.0,28.01,27.97,28.01,9341.0,27.4867,27.4965,27.4572,27.4965,9341.0
2016-10-18 14:05:00,28.01,28.01,27.99,27.99,3299.0,27.4965,27.4965,27.4768,27.4768,3299.0
2016-10-18 14:10:00,28.0,28.01,27.99,28.0,2330.0,27.4867,27.4965,27.4768,27.4867,2330.0
2016-10-18 14:15:00,28.01,28.01,27.97,27.99,12879.0,27.4965,27.4965,27.4572,27.4768,12879.0
2016-10-18 14:20:00,28.0,28.0,27.99,27.99,3300.0,27.4867,27.4867,27.4768,27.4768,3300.0
2016-10-18 14:25:00,27.99,28.01,27.99,28.0,9667.0,27.4768,27.4965,27.4768,27.4867,9667.0
2016-10-18 14:30:00,28.0,28.01,27.99,28.0,3414.0,27.4867,27.4965,27.4768,27.4867,3414.0
2016-10-18 14:35:00,28.0,28.0,27.99,28.0,1600.0,27.4867,27.4867,27.4768,27.4867,1600.0
2016-10-18 14:40:00,27.99,27.99,27.95,27.98,86008.0,27.4768,27.4768,27.4376,27.467,86008.0
2016-10-18 14:45:00,27.99,28.0,27.97,28.0,6099.0,27.4768,27.4867,27.4572,27.4867,6099.0
2016-10-18 14:50:00,27.99,28.0,27.96,27.97,8509.0,27.4768,27.4867,27.4474,27.4572,8509.0
2016-10-18 14:55:00,27.98,27.99,27.97,27.98,1800.0,27.467,27.4768,27.4572,27.467,1800.0
2016-10-18 15:00:00,27.99,28.0,27.98,28.0,6842.0,27.4768,27.4867,27.467,27.4867,6842.0
2016-10-18 15:05:00,28.0,28.0,27.95,27.98,17881.0,27.4867,27.4867,27.4376,27.467,17881.0
2016-10-18 15:10:00,27.98,27.98,27.97,27.98,1530.0,27.467,27.467,27.4572,27.467,1530.0
2016-10-18 15:15:00,27.98,27.98,27.97,27.97,3200.0,27.467,27.467,27.4572,27.4572,3200.0
2016-10-18 15:20:00,27.97,27.97,27.91,27.93,32840.0,27.4572,27.4572,27.3983,27.4179,32840.0
2016-10-18 15:25:00,27.93,27.94,27.91,27.92,8196.0,27.4179,27.4278,27.3983,27.4081,8196.0
2016-10-18 15:30:00,27.92,27.92,27.9,27.92,21806.0,27.4081,27.4081,27.3885,27.4081,21806.0
2016-10-18 15:35:00,27.93,27.93,27.91,27.91,7262.0,27.4179,27.4179,27.3983,27.3983,7262.0
2016-10-18 15:40:00,27.92,27.92,27.88,27.9,27221.0,27.4081,27.4081,27.3689,27.3885,27221.0
2016-10-18 15:45:00,27.91,27.92,27.88,27.88,31803.0,27.3983,27.4081,27.3689,27.3689,31803.0
2016-10-18 15:50:00,27.88,27.9,27.88,27.9,30593.0,27.3689,27.3885,27.3689,27.3885,30593.0
2016-10-18 15:55:00,27.89,27.92,27.89,27.91,61566.0,27.3787,27.4081,27.3787,27.3983,61566.0
2016-10-19 09:30:00,28.06,28.06,27.92,27.92,12206.0,27.5456,27.5456,27.4081,27.4081,12206.0
2016-10-19 09:35:00,27.93,28.04,27.93,28.03,12784.0,27.4179,27.5259,27.4179,27.5161,12784.0
2016-10-19 09:40:00,28.04,28.04,27.9,27.9,11840.0,27.5259,27.5259,27.3885,27.3885,11840.0
2016-10-19 09:45:00,27.91,27.91,27.86,27.86,6787.0,27.3983,27.3983,27.3492,27.3492,6787.0
2016-10-19 09:50:00,27.85,27.97,27.84,27.95,8099.0,27.3394,27.4572,27.3296,27.4376,8099.0
2016-10-19 09:55:00,27.95,27.95,27.85,27.85,11513.0,27.4376,27.4376,27.3394,27.3394,11513.0
2016-10-19 10:00:00,27.85,27.87,27.82,27.82,12032.0,27.3394,27.359,27.31,27.31,12032.0
2016-10-19 10:05:00,27.82,27.82,27.76,27.81,12255.0,27.31,27.31,27.2511,27.3001,12255.0
2016-10-19 10:10:00,27.81,27.85,27.81,27.84,6493.0,27.3001,27.3394,27.3001,27.3296,6493.0
2016-10-19 10:15:00,27.84,27.84,27.8,27.84,11980.0,27.3296,27.3296,27.2903,27.3296,11980.0
2016-10-19 10:20:00,27.84,27.9,27.83,27.9,11768.0,27.3296,27.3885,27.3198,27.3885,11768.0
2016-10-19 10:25:00,27.9,27.97,27.89,27.95,15562.0,27.3885,27.4572,27.3787,27.4376,15562.0
2016-10-19 10:30:00,27.95,27.98,27.9,27.91,16599.0,27.4376,27.467,27.3885,27.3983,16599.0
2016-10-19 10:35:00,27.91,27.92,27.89,27.92,20193.0,27.3983,27.4081,27.3787,27.4081,20193.0
2016-10-19 10:40:00,27.92,28.0,27.92,28.0,22262.0,27.4081,27.4867,27.4081,27.4867,22262.0
2016-10-19 10:45:00,28.0,28.07,28.0,28.07,15138.0,27.4867,27.5554,27.4867,27.5554,15138.0
2016-10-19 10:50:00,28.07,28.08,28.0,28.01,10584.0,27.5554,27.5652,27.4867,27.4965,10584.0
2016-10-19 10:55:00,28.0,28.05,27.98,28.05,14049.0,27.4867,27.5357,27.467,27.5357,14049.0
2016-10-19 11:00:00,28.05,28.07,28.04,28.04,10962.0,27.5357,27.5554,27.5259,27.5259,10962.0
2016-10-19 11:05:00,28.04,28.06,28.04,28.05,9981.0,27.5259,27.5456,27.5259,27.5357,9981.0
2016-10-19 11:10:00,28.05,28.06,28.01,28.04,15881.0,27.5357,27.5456,27.4965,27.5259,15881.0
2016-10-19 11:15:00,28.04,28.14,28.03,28.04,79855.0,27.5259,27.6241,27.5161,27.5259,79855.0
2016-10-19 11:20:00,28.03,28.03,28.01,28.03,6223.0,27.5161,27.5161,27.4965,27.5161,6223.0
2016-10-19 11:25:00,28.02,28.1,28.01,28.09,13024.0,27.5063,27.5848,27.4965,27.575,13024.0
2016-10-19 11:30:00,28.1,28.11,28.07,28.09,14034.0,27.5848,27.5946,27.5554,27.575,14034.0
2016-10-19 11:35:00,28.09,28.1,28.06,28.08,11490.0,27.575,27.5848,27.5456,27.5652,11490.0
2016-10-19 11:40:00,28.09,28.12,28.08,28.12,7047.0,27.575,27.6045,27.5652,27.6045,7047.0
2016-10-19 11:45:00,28.13,28.15,28.09,28.11,13141.0,27.6143,27.6339,27.575,27.5946,13141.0
2016-10-19 11:50:00,28.11,28.13,28.08,28.08,6402.0,27.5946,27.6143,27.5652,27.5652,6402.0
2016-10-19 11:55:00,28.09,28.1,28.07,28.08,12148.0,27.575,27.5848,27.5554,27.5652,12148.0
2016-10-19 12:00:00,28.09,28.12,28.08,28.08,10676.0,27.575,27.6045,27.5652,27.5652,10676.0
2016-10-19 12:05:00,28.09,28.1,28.07,28.1,7485.0,27.575,27.5848,27.5554,27.5848,7485.0
2016-10-19 12:10:00,28.09,28.11,28.08,28.11,6121.0,27.575,27.5946,27.5652,27.5946,6121.0
2016-10-19 12:15:00,28.11,28.12,28.1,28.12,8200.0,27.5946,27.6045,27.5848,27.6045,8200.0
2016-10-19 12:20:00,28.12,28.16,28.11,28.16,9188.0,27.6045,27.6437,27.5946,27.6437,9188.0
2016-10-19 12:25:00,28.17,28.18,28.13,28.15,13899.0,27.6535,27.6634,27.6143,27.6339,13899.0
2016-10-19 12:30:00,28.15,28.19,28.14,28.17,12420.0,27.6339,27.6732,27.6241,27.6535,12420.0
2016-10-19 12:35:00,28.17,28.17,28.16,28.16,3600.0,27.6535,27.6535,27.6437,27.6437,3600.0
2016-10-19 12:40:00,28.16,28.19,28.16,28.17,12822.0,27.6437,27.6732,27.6437,27.6535,12822.0
2016-10-19 12:45:00,28.17,28.17,28.16,28.17,4930.0,27.6535,27.6535,27.6437,27.6535,4930.0
2016-10-19 12:50:00,28.17,28.21,28.17,28.21,9936.0,27.6535,27.6928,27.6535,27.6928,9936.0
2016-10-19 12:55:00,28.21,28.21,28.17,28.18,8761.0,27.6928,27.6928,27.6535,27.6634,8761.0
2016-10-19 13:00:00,28.18,28.2,28.18,28.2,6918.0,27.6634,27.683,27.6634,27.683,6918.0
2016-10-19 13:05:00,28.2,28.24,28.19,28.23,40944.0,27.683,27.7223,27.6732,27.7124,40944.0
2016-10-19 13:10:00,28.24,28.25,28.23,28.25,10990.0,27.7223,27.7321,27.7124,27.7321,10990.0
2016-10-19 13:15:00,28.25,28.27,28.24,28.27,4458.0,27.7321,27.7517,27.7223,27.7517,4458.0
2016-10-19 13:20:00,28.27,28.3,28.26,28.3,8720.0,27.7517,27.7812,27.7419,27.7812,8720.0
2016-10-19 13:25:00,28.29,28.31,28.27,28.28,11292.0,27.7713,27.791,27.7517,27.7615,11292.0
2016-10-19 13:30:00,28.28,28.31,28.27,28.28,14539.0,27.7615,27.791,27.7517,27.7615,14539.0
2016-10-19 13:35:00,28.28,28.28,28.25,28.28,11009.0,27.7615,27.7615,27.7321,27.7615,11009.0
2016-10-19 13:40:00,28.28,28.29,28.27,28.29,6208.0,27.7615,27.7713,27.7517,27.7713,6208.0
2016-10-19 13:45:00,28.29,28.3,28.27,28.28,16955.0,27.7713,27.7812,27.7517,27.7615,16955.0
2016-10-19 13:50:00,28.28,28.28,28.24,28.25,8769.0,27.7615,27.7615,27.7223,27.7321,8769.0
2016-10-19 13:55:00,28.24,28.25,28.23,28.25,9818.0,27.7223,27.7321,27.7124,27.7321,9818.0
2016-10-19 14:00:00,28.25,28.29,28.24,28.29,12234.0,27.7321,27.7713,27.7223,27.7713,12234.0
2016-10-19 14:05:00,28.29,28.3,28.27,28.29,15409.0,27.7713,27.7812,27.7517,27.7713,15409.0
2016-10-19 14:10:00,28.3,28.32,28.29,28.32,21962.0,27.7812,27.8008,27.7713,27.8008,21962.0
2016-10-19 14:15:00,28.32,28.36,28.32,28.36,35661.0,27.8008,27.8401,27.8008,27.8401,35661.0
2016-10-19 14:20:00,28.35,28.36,28.26,28.27,67735.0,27.8302,27.8401,27.7419,27.7517,67735.0
2016-10-19 14:25:00,28.27,28.31,28.26,28.3,23407.0,27.7517,27.791,27.7419,27.7812,23407.0
2016-10-19 14:30:00,28.3,28.31,28.25,28.27,93430.0,27.7812,27.791,27.7321,27.7517,93430.0
2016-10-19 14:35:00,28.26,28.34,28.26,28.29,68406.0,27.7419,27.8204,27.7419,27.7713,68406.0
2016-10-19 14:40:00,28.29,28.29,28.23,28.24,16212.0,27.7713,27.7713,27.7124,27.7223,16212.0
2016-10-19 14:45:00,28.24,28.24,28.23,28.24,9938.0,27.7223,27.7223,27.7124,27.7223,9938.0
2016-10-19 14:50:00,28.24,28.24,28.21,28.22,10762.0,27.7223,27.7223,27.6928,27.7026,10762.0
2016-10-19 14:55:00,28.21,28.25,28.21,28.23,11233.0,27.6928,27.7321,27.6928,27.7124,11233.0
2016-10-19 15:00:00,28.24,28.26,28.19,28.2,17300.0,27.7223,27.7419,27.6732,27.683,17300.0
2016-10-19 15:05:00,28.2,28.21,28.19,28.19,12100.0,27.683,27.6928,27.6732,27.6732,12100.0
2016-10-19 15:10:00,28.19,28.2,28.19,28.19,6000.0,27.6732,27.683,27.6732,27.6732,6000.0
2016-10-19 15:15:00,28.19,28.2,28.17,28.19,17483.0,27.6732,27.683,27.6535,27.6732,17483.0
2016-10-19 15:20:00,28.19,28.2,28.15,28.15,9563.0,27.6732,27.683,27.6339,27.6339,9563.0
2016-10-19 15:25:00,28.16,28.17,28.15,28.16,8242.0,27.6437,27.6535,27.6339,27.6437,8242.0
2016-10-19 15:30:00,28.16,28.17,28.13,28.14,27827.0,27.6437,27.6535,27.6143,27.6241,27827.0
2016-10-19 15:35:00,28.15,28.15,28.14,28.15,12670.0,27.6339,27.6339,27.6241,27.6339,12670.0
2016-10-19 15:40:00,28.15,28.16,28.14,28.16,18589.0,27.6339,27.6437,27.6241,27.6437,18589.0
2016-10-19 15:45:00,28.16,28.18,28.15,28.18,81426.0,27.6437,27.6634,27.6339,27.6634,81426.0
2016-10-19 15:50:00,28.18,28.18,28.17,28.18,28136.0,27.6634,27.6634,27.6535,27.6634,28136.0
2016-10-19 15:55:00,28.18,28.21,28.18,28.21,196353.0,27.6634,27.6928,27.6634,27.6928,196353.0
2016-10-20 09:30:00,28.09,28.18,28.06,28.18,30772.0,27.575,27.6634,27.5456,27.6634,30772.0
2016-10-20 09:35:00,28.18,28.2,28.1,28.11,20695.0,27.6634,27.683,27.5848,27.5946,20695.0
2016-10-20 09:40:00,28.11,28.13,28.08,28.13,9106.0,27.5946,27.6143,27.5652,27.6143,9106.0
2016-10-20 09:45:00,28.12,28.19,28.09,28.19,13931.0,27.6045,27.6732,27.575,27.6732,13931.0
2016-10-20 09:50:00,28.19,28.2,28.12,28.12,14127.0,27.6732,27.683,27.6045,27.6045,14127.0
2016-10-20 09:55:00,28.12,28.2,28.09,28.19,13903.0,27.6045,27.683,27.575,27.6732,13903.0
2016-10-20 10:00:00,28.19,28.25,28.18,28.25,10350.0,27.6732,27.7321,27.6634,27.7321,10350.0
2016-10-20 10:05:00,28.25,28.26,28.22,28.24,15005.0,27.7321,27.7419,27.7026,27.7223,15005.0
2016-10-20 10:10:00,28.23,28.24,28.2,28.2,13796.0,27.7124,27.7223,27.683,27.683,13796.0
2016-10-20 10:15:00,28.21,28.24,28.2,28.22,14815.0,27.6928,27.7223,27.683,27.7026,14815.0
2016-10-20 10:20:00,28.22,28.25,28.22,28.23,19695.0,27.7026,27.7321,27.7026,27.7124,19695.0
2016-10-20 10:25:00,28.23,28.23,28.19,28.23,29487.0,27.7124,27.7124,27.6732,27.7124,29487.0
2016-10-20 10:30:00,28.23,28.23,28.19,28.2,28443.0,27.7124,27.7124,27.6732,27.683,28443.0
2016-10-20 10:35:00,28.2,28.21,28.13,28.14,25415.0,27.683,27.6928,27.6143,27.6241,25415.0
2016-10-20 10:40:00,28.14,28.16,28.12,28.13,11190.0,27.6241,27.6437,27.6045,27.6143,11190.0
2016-10-20 10:45:00,28.12,28.17,28.11,28.17,30836.0,27.6045,27.6535,27.5946,27.6535,30836.0
2016-10-20 10:50:00,28.17,28.18,28.1,28.11,14300.0,27.6535,27.6634,27.5848,27.5946,14300.0
2016-10-20 10:55:00,28.12,28.13,28.07,28.11,13821.0,27.6045,27.6143,27.5554,27.5946,13821.0
2016-10-20 11:00:00,28.11,28.13,28.11,28.11,7154.0,27.5946,27.6143,27.5946,27.5946,7154.0
2016-10-20 11:05:00,28.11,28.13,28.1,28.11,20947.0,27.5946,27.6143,27.5848,27.5946,20947.0
2016-10-20 11:10:00,28.11,28.13,28.08,28.1,50847.0,27.5946,27.6143,27.5652,27.5848,50847.0
2016-10-20 11:15:00,28.1,28.14,28.08,28.14,7875.0,27.5848,27.6241,27.5652,27.6241,7875.0
2016-10-20 11:20:00,28.15,28.15,28.13,28.13,8564.0,27.6339,27.6339,27.6143,27.6143,8564.0
2016-10-20 11:25:00,28.13,28.16,28.11,28.12,7118.0,27.6143,27.6437,27.5946,27.6045,7118.0
2016-10-20 11:30:00,28.12,28.13,28.09,28.13,12224.0,27.6045,27.6143,27.575,27.6143,12224.0
2016-10-20 11:35:00,28.13,28.13,28.08,28.1,27799.0,27.6143,27.6143,27.5652,27.5848,27799.0
2016-10-20 11:40:00,28.1,28.12,28.09,28.09,7560.0,27.5848,27.6045,27.575,27.575,7560.0
2016-10-20 11:45:00,28.09,28.1,28.07,28.1,4329.0,27.575,27.5848,27.5554,27.5848,4329.0
2016-10-20 11:50:00,28.11,28.11,28.06,28.07,7403.0,27.5946,27.5946,27.5456,27.5554,7403.0
2016-10-20 11:55:00,28.06,28.13,28.06,28.13,7648.0,27.5456,27.6143,27.5456,27.6143,7648.0
2016-10-20 12:00:00,28.13,28.17,28.11,28.17,10712.0,27.6143,27.6535,27.5946,27.6535,10712.0
2016-10-20 12:05:00,28.16,28.17,28.14,28.15,4607.0,27.6437,27.6535,27.6241,27.6339,4607.0
2016-10-20 12:10:00,28.14,28.17,28.13,28.14,5561.0,27.6241,27.6535,27.6143,27.6241,5561.0
2016-10-20 12:15:00,28.14,28.15,28.12,28.14,5802.0,27.6241,27.6339,27.6045,27.6241,5802.0
2016-10-20 12:20:00,28.13,28.16,28.13,28.14,12930.0,27.6143,27.6437,27.6143,27.6241,12930.0
2016-10-20 12:25:00,28.13,28.17,28.13,28.17,12429.0,27.6143,27.6535,27.6143,27.6535,12429.0
2016-10-20 12:30:00,28.17,28.18,28.16,28.18,2100.0,27.6535,27.6634,27.6437,27.6634,2100.0
2016-10-20 12:35:00,28.18,28.23,28.16,28.23,10542.0,27.6634,27.7124,27.6437,27.7124,10542.0
2016-10-20 12:40:00,28.23,28.28,28.22,28.26,28886.0,27.7124,27.7615,27.7026,27.7419,28886.0
2016-10-20 12:45:00,28.27,28.29,28.27,28.29,25631.0,27.7517,27.7713,27.7517,27.7713,25631.0
2016-10-20 12:50:00,28.29,28.29,28.28,28.29,1200.0,27.7713,27.7713,27.7615,27.7713,1200.0
2016-10-20 12:55:00,28.28,28.3,28.27,28.28,17255.0,27.7615,27.7812,27.7517,27.7615,17255.0
2016-10-20 13:00:00,28.28,28.31,28.28,28.3,8569.0,27.7615,27.791,27.7615,27.7812,8569.0
2016-10-20 13:05:00,28.3,28.33,28.3,28.33,4600.0,27.7812,27.8106,27.7812,27.8106,4600.0
2016-10-20 13:10:00,28.33,28.33,28.31,28.32,11983.0,27.8106,27.8106,27.791,27.8008,11983.0
2016-10-20 13:15:00,28.32,28.32,28.3,28.31,12198.0,27.8008,27.8008,27.7812,27.791,12198.0
2016-10-20 13:20:00,28.31,28.33,28.31,28.33,7489.0,27.791,27.8106,27.791,27.8106,7489.0
2016-10-20 13:25:00,28.33,28.35,28.33,28.35,13555.0,27.8106,27.8302,27.8106,27.8302,13555.0
2016-10-20 13:30:00,28.35,28.37,28.34,28.37,12613.0,27.8302,27.8499,27.8204,27.8499,12613.0
2016-10-20 13:35:00,28.36,28.38,28.35,28.37,11413.0,27.8401,27.8597,27.8302,27.8499,11413.0
2016-10-20 13:40:00,28.37,28.38,28.36,28.38,9252.0,27.8499,27.8597,27.8401,27.8597,9252.0
2016-10-20 13:45:00,28.38,28.38,28.35,28.36,21099.0,27.8597,27.8597,27.8302,27.8401,21099.0
2016-10-20 13:50:00,28.35,28.36,28.32,28.35,42140.0,27.8302,27.8401,27.8008,27.8302,42140.0
2016-10-20 13:55:00,28.35,28.35,28.33,28.35,8068.0,27.8302,27.8302,27.8106,27.8302,8068.0
2016-10-20 14:00:00,28.35,28.38,28.34,28.38,11647.0,27.8302,27.8597,27.8204,27.8597,11647.0
2016-10-20 14:05:00,28.38,28.39,28.36,28.38,24367.0,27.8597,27.8695,27.8401,27.8597,24367.0
2016-10-20 14:10:00,28.38,28.4,28.37,28.4,11900.0,27.8597,27.8793,27.8499,27.8793,11900.0
2016-10-20 14:15:00,28.39,28.4,28.38,28.39,22088.0,27.8695,27.8793,27.8597,27.8695,22088.0
2016-10-20 14:20:00,28.4,28.41,28.36,28.37,12456.0,27.8793,27.8891,27.8401,27.8499,12456.0
2016-10-20 14:25:00,28.37,28.38,28.35,28.36,14525.0,27.8499,27.8597,27.8302,27.8401,14525.0
2016-10-20 14:30:00,28.36,28.37,28.32,28.32,17522.0,27.8401,27.8499,27.8008,27.8008,17522.0
2016-10-20 14:35:00,28.32,28.32,28.3,28.3,9231.0,27.8008,27.8008,27.7812,27.7812,9231.0
2016-10-20 14:40:00,28.3,28.31,28.27,28.31,43022.0,27.7812,27.791,27.7517,27.791,43022.0
2016-10-20 14:45:00,28.3,28.32,28.28,28.31,25590.0,27.7812,27.8008,27.7615,27.791,25590.0
2016-10-20 14:50:00,28.31,28.31,28.27,28.28,9461.0,27.791,27.791,27.7517,27.7615,9461.0
2016-10-20 14:55:00,28.28,28.32,28.28,28.32,22113.0,27.7615,27.8008,27.7615,27.8008,22113.0
2016-10-20 15:00:00,28.31,28.32,28.29,28.3,9269.0,27.791,27.8008,27.7713,27.7812,9269.0
2016-10-20 15:05:00,28.3,28.32,28.29,28.3,9202.0,27.7812,27.8008,27.7713,27.7812,9202.0
2016-10-20 15:10:00,28.3,28.31,28.29,28.31,10063.0,27.7812,27.791,27.7713,27.791,10063.0
2016-10-20 15:15:00,28.32,28.32,28.28,28.32,46248.0,27.8008,27.8008,27.7615,27.8008,46248.0
2016-10-20 15:20:00,28.32,28.35,28.31,28.34,26206.0,27.8008,27.8302,27.791,27.8204,26206.0
2016-10-20 15:25:00,28.34,28.35,28.31,28.32,9966.0,27.8204,27.8302,27.791,27.8008,9966.0
2016-10-20 15:30:00,28.31,28.32,28.31,28.32,11974.0,27.791,27.8008,27.791,27.8008,11974.0
2016-10-20 15:35:00,28.32,28.32,28.3,28.3,12851.0,27.8008,27.8008,27.7812,27.7812,12851.0
2016-10-20 15:40:00,28.3,28.32,28.29,28.3,45010.0,27.7812,27.8008,27.7713,27.7812,45010.0
2016-10-20 15:45:00,28.3,28.34,28.3,28.34,53272.0,27.7812,27.8204,27.7812,27.8204,53272.0
2016-10-20 15:50:00,28.34,28.35,28.34,28.35,25757.0,27.8204,27.8302,27.8204,27.8302,25757.0
2016-10-20 15:55:00,28.35,28.36,28.33,28.34,75513.0,27.8302,27.8401,27.8106,27.8204,75513.0
2016-10-21 09:30:00,28.06,28.06,27.94,27.99,60897.0,27.5456,27.5456,27.4278,27.4768,60897.0
2016-10-21 09:35:00,27.96,28.16,27.91,28.16,30862.0,27.4474,27.6437,27.3983,27.6437,30862.0
2016-10-21 09:40:00,28.16,28.2,28.08,28.18,29684.0,27.6437,27.683,27.5652,27.6634,29684.0
2016-10-21 09:45:00,28.18,28.18,28.09,28.1,8981.0,27.6634,27.6634,27.575,27.5848,8981.0
2016-10-21 09:50:00,28.1,28.14,28.08,28.12,7868.0,27.5848,27.6241,27.5652,27.6045,7868.0
2016-10-21 09:55:00,28.12,28.15,28.11,28.12,10663.0,27.6045,27.6339,27.5946,27.6045,10663.0
2016-10-21 10:00:00,28.11,28.11,28.04,28.06,10342.0,27.5946,27.5946,27.5259,27.5456,10342.0
2016-10-21 10:05:00,28.06,28.07,28.04,28.05,14970.0,27.5456,27.5554,27.5259,27.5357,14970.0
2016-10-21 10:10:00,28.04,28.04,27.99,28.01,19566.0,27.5259,27.5259,27.4768,27.4965,19566.0
2016-10-21 10:15:00,28.01,28.1,28.0,28.08,41088.0,27.4965,27.5848,27.4867,27.5652,41088.0
2016-10-21 10:20:00,28.09,28.14,28.07,28.12,17947.0,27.575,27.6241,27.5554,27.6045,17947.0
2016-10-21 10:25:00,28.12,28.17,28.11,28.17,14005.0,27.6045,27.6535,27.5946,27.6535,14005.0
2016-10-21 10:30:00,28.18,28.22,28.18,28.18,11385.0,27.6634,27.7026,27.6634,27.6634,11385.0
2016-10-21 10:35:00,28.18,28.18,28.13,28.13,5533.0,27.6634,27.6634,27.6143,27.6143,5533.0
2016-10-21 10:40:00,28.13,28.23,28.12,28.2,12138.0,27.6143,27.7124,27.6045,27.683,12138.0
2016-10-21 10:45:00,28.2,28.24,28.19,28.21,9830.0,27.683,27.7223,27.6732,27.6928,9830.0
2016-10-21 10:50:00,28.21,28.21,28.17,28.2,10359.0,27.6928,27.6928,27.6535,27.683,10359.0
2016-10-21 10:55:00,28.2,28.21,28.18,28.18,8944.0,27.683,27.6928,27.6634,27.6634,8944.0
2016-10-21 11:00:00,28.19,28.2,28.18,28.2,7491.0,27.6732,27.683,27.6634,27.683,7491.0
2016-10-21 11:05:00,28.19,28.24,28.18,28.22,11619.0,27.6732,27.7223,27.6634,27.7026,11619.0
2016-10-21 11:10:00,28.2,28.21,28.18,28.18,11322.0,27.683,27.6928,27.6634,27.6634,11322.0
2016-10-21 11:15:00,28.18,28.21,28.17,28.21,13700.0,27.6634,27.6928,27.6535,27.6928,13700.0
2016-10-21 11:20:00,28.2,28.21,28.16,28.16,6469.0,27.683,27.6928,27.6437,27.6437,6469.0
2016-10-21 11:25:00,28.16,28.25,28.15,28.25,23389.0,27.6437,27.7321,27.6339,27.7321,23389.0
2016-10-21 11:30:00,28.25,28.29,28.23,28.29,13040.0,27.7321,27.7713,27.7124,27.7713,13040.0
2016-10-21 11:35:00,28.29,28.3,28.27,28.29,14587.0,27.7713,27.7812,27.7517,27.7713,14587.0
2016-10-21 11:40:00,28.28,28.29,28.27,28.29,11140.0,27.7615,27.7713,27.7517,27.7713,11140.0
2016-10-21 11:45:00,28.3,28.36,28.3,28.36,11810.0,27.7812,27.8401,27.7812,27.8401,11810.0
2016-10-21 11:50:00,28.36,28.42,28.36,28.41,49502.0,27.8401,27.899,27.8401,27.8891,49502.0
2016-10-21 11:55:00,28.41,28.47,28.38,28.38,65207.0,27.8891,27.948,27.8597,27.8597,65207.0
2016-10-21 12:00:00,28.38,28.38,28.31,28.31,7603.0,27.8597,27.8597,27.791,27.791,7603.0
2016-10-21 12:05:00,28.31,28.39,28.29,28.38,40925.0,27.791,27.8695,27.7713,27.8597,40925.0
2016-10-21 12:10:00,28.39,28.39,28.3,28.35,27745.0,27.8695,27.8695,27.7812,27.8302,27745.0
2016-10-21 12:15:00,28.35,28.37,28.3,28.3,7858.0,27.8302,27.8499,27.7812,27.7812,7858.0
2016-10-21 12:20:00,28.3,28.31,28.26,28.27,5176.0,27.7812,27.791,27.7419,27.7517,5176.0
2016-10-21 12:25:00,28.26,28.29,28.26,28.29,7825.0,27.7419,27.7713,27.7419,27.7713,7825.0
2016-10-21 12:30:00,28.28,28.28,28.24,28.24,3900.0,27.7615,27.7615,27.7223,27.7223,3900.0
2016-10-21 12:35:00,28.25,28.3,28.24,28.29,6563.0,27.7321,27.7812,27.7223,27.7713,6563.0
2016-10-21 12:40:00,28.29,28.3,28.28,28.3,6212.0,27.7713,27.7812,27.7615,27.7812,6212.0
2016-10-21 12:45:00,28.29,28.29,28.27,28.29,11517.0,27.7713,27.7713,27.7517,27.7713,11517.0
2016-10-21 12:50:00,28.28,28.33,28.26,28.33,13646.0,27.7615,27.8106,27.7419,27.8106,13646.0
2016-10-21 12:55:00,28.33,28.34,28.32,28.34,1700.0,27.8106,27.8204,27.8008,27.8204,1700.0
2016-10-21 13:00:00,28.34,28.34,28.29,28.29,6345.0,27.8204,27.8204,27.7713,27.7713,6345.0
2016-10-21 13:05:00,28.29,28.3,28.26,28.28,6564.0,27.7713,27.7812,27.7419,27.7615,6564.0
2016-10-21 13:10:00,28.28,28.28,28.27,28.27,4581.0,27.7615,27.7615,27.7517,27.7517,4581.0
2016-10-21 13:15:00,28.28,28.29,28.27,28.29,3300.0,27.7615,27.7713,27.7517,27.7713,3300.0
2016-10-21 13:20:00,28.3,28.3,28.27,28.27,2843.0,27.7812,27.7812,27.7517,27.7517,2843.0
2016-10-21 13:25:00,28.26,28.27,28.25,28.25,3900.0,27.7419,27.7517,27.7321,27.7321,3900.0
2016-10-21 13:30:00,28.25,28.26,28.21,28.24,7718.0,27.7321,27.7419,27.6928,27.7223,7718.0
2016-10-21 13:35:00,28.24,28.25,28.23,28.25,10565.0,27.7223,27.7321,27.7124,27.7321,10565.0
2016-10-21 13:40:00,28.25,28.27,28.25,28.25,5172.0,27.7321,27.7517,27.7321,27.7321,5172.0
2016-10-21 13:45:00,28.25,28.28,28.24,28.27,6308.0,27.7321,27.7615,27.7223,27.7517,6308.0
2016-10-21 13:50:00,28.27,28.28,28.25,28.26,6711.0,27.7517,27.7615,27.7321,27.7419,6711.0
2016-10-21 13:55:00,28.26,28.28,28.25,28.26,10537.0,27.7419,27.7615,27.7321,27.7419,10537.0
2016-10-21 14:00:00,28.26,28.26,28.23,28.23,6577.0,27.7419,27.7419,27.7124,27.7124,6577.0
2016-10-21 14:05:00,28.24,28.25,28.23,28.24,3752.0,27.7223,27.7321,27.7124,27.7223,3752.0
2016-10-21 14:10:00,28.23,28.29,28.22,28.29,8684.0,27.7124,27.7713,27.7026,27.7713,8684.0
2016-10-21 14:15:00,28.29,28.33,28.28,28.3,11337.0,27.7713,27.8106,27.7615,27.7812,11337.0
2016-10-21 14:20:00,28.3,28.31,28.28,28.3,12276.0,27.7812,27.791,27.7615,27.7812,12276.0
2016-10-21 14:25:00,28.3,28.3,28.28,28.3,6015.0,27.7812,27.7812,27.7615,27.7812,6015.0
2016-10-21 14:30:00,28.29,28.29,28.27,28.28,7360.0,27.7713,27.7713,27.7517,27.7615,7360.0
2016-10-21 14:35:00,28.28,28.31,28.27,28.31,7805.0,27.7615,27.791,27.7517,27.791,7805.0
2016-10-21 14:40:00,28.32,28.33,28.3,28.3,16210.0,27.8008,27.8106,27.7812,27.7812,16210.0
2016-10-21 14:45:00,28.3,28.31,28.25,28.26,9053.0,27.7812,27.791,27.7321,27.7419,9053.0
2016-10-21 14:50:00,28.26,28.27,28.24,28.26,8447.0,27.7419,27.7517,27.7223,27.7419,8447.0
2016-10-21 14:55:00,28.26,28.26,28.24,28.26,9690.0,27.7419,27.7419,27.7223,27.7419,9690.0
2016-10-21 15:00:00,28.26,28.27,28.25,28.26,5246.0,27.7419,27.7517,27.7321,27.7419,5246.0
2016-10-21 15:05:00,28.26,28.31,28.25,28.29,11097.0,27.7419,27.791,27.7321,27.7713,11097.0
2016-10-21 15:10:00,28.3,28.32,28.29,28.32,8106.0,27.7812,27.8008,27.7713,27.8008,8106.0
2016-10-21 15:15:00,28.32,28.32,28.27,28.28,9193.0,27.8008,27.8008,27.7517,27.7615,9193.0
2016-10-21 15:20:00,28.27,28.3,28.26,28.29,12793.0,27.7517,27.7812,27.7419,27.7713,12793.0
2016-10-21 15:25:00,28.29,28.33,28.29,28.32,14222.0,27.7713,27.8106,27.7713,27.8008,14222.0
2016-10-21 15:30:00,28.31,28.32,28.29,28.3,14735.0,27.791,27.8008,27.7713,27.7812,14735.0
2016-10-21 15:35:00,28.3,28.31,28.27,28.27,18345.0,27.7812,27.791,27.7517,27.7517,18345.0
2016-10-21 15:40:00,28.27,28.27,28.25,28.27,19178.0,27.7517,27.7517,27.7321,27.7517,19178.0
2016-10-21 15:45:00,28.26,28.29,28.25,28.27,41205.0,27.7419,27.7713,27.7321,27.7517,41205.0
2016-10-21 15:50:00,28.28,28.3,28.24,28.28,40819.0,27.7615,27.7812,27.7223,27.7615,40819.0
2016-10-21 15:55:00,28.27,28.29,28.26,28.28,73299.0,27.7517,27.7713,27.7419,27.7615,73299.0
2016-10-24 09:30:00,28.46,28.54,28.46,28.48,18747.0,27.9382,28.0168,27.9382,27.9579,18747.0
2016-10-24 09:35:00,28.49,28.56,28.48,28.51,5700.0,27.9677,28.0364,27.9579,27.9873,5700.0
2016-10-24 09:40:00,28.52,28.52,28.44,28.5,18928.0,27.9971,27.9971,27.9186,27.9775,18928.0
2016-10-24 09:45:00,28.51,28.53,28.48,28.51,30512.0,27.9873,28.0069,27.9579,27.9873,30512.0
2016-10-24 09:50:00,28.51,28.53,28.47,28.48,13496.0,27.9873,28.0069,27.948,27.9579,13496.0
2016-10-24 09:55:00,28.48,28.51,28.48,28.48,7671.0,27.9579,27.9873,27.9579,27.9579,7671.0
2016-10-24 10:00:00,28.49,28.5,28.45,28.47,7986.0,27.9677,27.9775,27.9284,27.948,7986.0
2016-10-24 10:05:00,28.47,28.48,28.42,28.42,5900.0,27.948,27.9579,27.899,27.899,5900.0
2016-10-24 10:10:00,28.42,28.43,28.36,28.37,9799.0,27.899,27.9088,27.8401,27.8499,9799.0
2016-10-24 10:15:00,28.37,28.39,28.36,28.36,8036.0,27.8499,27.8695,27.8401,27.8401,8036.0
2016-10-24 10:20:00,28.35,28.36,28.33,28.34,7578.0,27.8302,27.8401,27.8106,27.8204,7578.0
2016-10-24 10:25:00,28.34,28.35,28.31,28.31,9694.0,27.8204,27.8302,27.791,27.791,9694.0
2016-10-24 10:30:00,28.32,28.4,28.32,28.4,4539.0,27.8008,27.8793,27.8008,27.8793,4539.0
2016-10-24 10:35:00,28.39,28.4,28.38,28.4,5739.0,27.8695,27.8793,27.8597,27.8793,5739.0
2016-10-24 10:40:00,28.4,28.4,28.31,28.32,10551.0,27.8793,27.8793,27.791,27.8008,10551.0
2016-10-24 10:45:00,28.33,28.36,28.32,28.34,9545.0,27.8106,27.8401,27.8008,27.8204,9545.0
2016-10-24 10:50:00,28.33,28.36,28.32,28.36,10127.0,27.8106,27.8401,27.8008,27.8401,10127.0
2016-10-24 10:55:00,28.36,28.39,28.36,28.39,7066.0,27.8401,27.8695,27.8401,27.8695,7066.0
2016-10-24 11:00:00,28.39,28.43,28.38,28.42,8484.0,27.8695,27.9088,27.8597,27.899,8484.0
2016-10-24 11:05:00,28.42,28.44,28.41,28.43,9771.0,27.899,27.9186,27.8891,27.9088,9771.0
2016-10-24 11:10:00,28.43,28.45,28.42,28.45,6215.0,27.9088,27.9284,27.899,27.9284,6215.0
2016-10-24 11:15:00,28.45,28.46,28.44,28.45,12910.0,27.9284,27.9382,27.9186,27.9284,12910.0
2016-10-24 11:20:00,28.44,28.45,28.43,28.43,15730.0,27.9186,27.9284,27.9088,27.9088,15730.0
2016-10-24 11:25:00,28.44,28.44,28.4,28.41,9900.0,27.9186,27.9186,27.8793,27.8891,9900.0
2016-10-24 11:30:00,28.41,28.43,28.4,28.43,8745.0,27.8891,27.9088,27.8793,27.9088,8745.0
2016-10-24 11:35:00,28.42,28.43,28.41,28.43,9587.0,27.899,27.9088,27.8891,27.9088,9587.0
2016-10-24 11:40:00,28.43,28.43,28.4,28.4,8820.0,27.9088,27.9088,27.8793,27.8793,8820.0
2016-10-24 11:45:00,28.4,28.42,28.39,28.4,4357.0,27.8793,27.899,27.8695,27.8793,4357.0
2016-10-24 11:50:00,28.4,28.4,28.38,28.39,15430.0,27.8793,27.8793,27.8597,27.8695,15430.0
2016-10-24 11:55:00,28.39,28.42,28.39,28.41,6472.0,27.8695,27.899,27.8695,27.8891,6472.0
2016-10-24 12:00:00,28.41,28.42,28.39,28.39,6007.0,27.8891,27.899,27.8695,27.8695,6007.0
2016-10-24 12:05:00,28.38,28.43,28.38,28.43,10813.0,27.8597,27.9088,27.8597,27.9088,10813.0
2016-10-24 12:10:00,28.43,28.43,28.41,28.42,7966.0,27.9088,27.9088,27.8891,27.899,7966.0
2016-10-24 12:15:00,28.42,28.43,28.4,28.41,22208.0,27.899,27.9088,27.8793,27.8891,22208.0
2016-10-24 12:20:00,28.41,28.43,28.4,28.42,4803.0,27.8891,27.9088,27.8793,27.899,4803.0
2016-10-24 12:25:00,28.41,28.42,28.37,28.37,12190.0,27.8891,27.899,27.8499,27.8499,12190.0
2016-10-24 12:30:00,28.36,28.36,28.34,28.36,9526.0,27.8401,27.8401,27.8204,27.8401,9526.0
2016-10-24 12:35:00,28.36,28.36,28.31,28.31,9800.0,27.8401,27.8401,27.791,27.791,9800.0
2016-10-24 12:40:00,28.31,28.31,28.29,28.31,10500.0,27.791,27.791,27.7713,27.791,10500.0
2016-10-24 12:45:00,28.3,28.31,28.29,28.29,5400.0,27.7812,27.791,27.7713,27.7713,5400.0
2016-10-24 12:50:00,28.3,28.3,28.28,28.29,8661.0,27.7812,27.7812,27.7615,27.7713,8661.0
2016-10-24 12:55:00,28.3,28.33,28.29,28.33,9006.0,27.7812,27.8106,27.7713,27.8106,9006.0
2016-10-24 13:00:00,28.33,28.36,28.32,28.36,8981.0,27.8106,27.8401,27.8008,27.8401,8981.0
2016-10-24 13:05:00,28.35,28.37,28.35,28.37,3700.0,27.8302,27.8499,27.8302,27.8499,3700.0
2016-10-24 13:10:00,28.37,28.39,28.36,28.38,12678.0,27.8499,27.8695,27.8401,27.8597,12678.0
2016-10-24 13:15:00,28.38,28.38,28.36,28.38,6901.0,27.8597,27.8597,27.8401,27.8597,6901.0
2016-10-24 13:20:00,28.37,28.39,28.36,28.39,6553.0,27.8499,27.8695,27.8401,27.8695,6553.0
2016-10-24 13:25:00,28.39,28.4,28.39,28.39,1560.0,27.8695,27.8793,27.8695,27.8695,1560.0
2016-10-24 13:30:00,28.4,28.42,28.4,28.4,5794.0,27.8793,27.899,27.8793,27.8793,5794.0
2016-10-24 13:35:00,28.41,28.41,28.38,28.38,8982.0,27.8891,27.8891,27.8597,27.8597,8982.0
2016-10-24 13:40:00,28.38,28.41,28.37,28.4,8696.0,27.8597,27.8891,27.8499,27.8793,8696.0
2016-10-24 13:45:00,28.39,28.41,28.39,28.41,9263.0,27.8695,27.8891,27.8695,27.8891,9263.0
2016-10-24 13:50:00,28.41,28.43,28.39,28.39,8912.0,27.8891,27.9088,27.8695,27.8695,8912.0
2016-10-24 13:55:00,28.4,28.4,28.39,28.39,2400.0,27.8793,27.8793,27.8695,27.8695,2400.0
2016-10-24 14:00:00,28.39,28.42,28.39,28.4,14985.0,27.8695,27.899,27.8695,27.8793,14985.0
2016-10-24 14:05:00,28.4,28.43,28.39,28.43,7290.0,27.8793,27.9088,27.8695,27.9088,7290.0
2016-10-24 14:10:00,28.43,28.43,28.4,28.4,10179.0,27.9088,27.9088,27.8793,27.8793,10179.0
2016-10-24 14:15:00,28.4,28.4,28.37,28.37,9535.0,27.8793,27.8793,27.8499,27.8499,9535.0
2016-10-24 14:20:00,28.37,28.39,28.37,28.37,21739.0,27.8499,27.8695,27.8499,27.8499,21739.0
2016-10-24 14:25:00,28.37,28.38,28.36,28.38,9293.0,27.8499,27.8597,27.8401,27.8597,9293.0
2016-10-24 14:30:00,28.38,28.38,28.36,28.36,8646.0,27.8597,27.8597,27.8401,27.8401,8646.0
2016-10-24 14:35:00,28.37,28.37,28.35,28.35,14192.0,27.8499,27.8499,27.8302,27.8302,14192.0
2016-10-24 14:40:00,28.35,28.36,28.34,28.36,10524.0,27.8302,27.8401,27.8204,27.8401,10524.0
2016-10-24 14:45:00,28.36,28.37,28.35,28.36,17360.0,27.8401,27.8499,27.8302,27.8401,17360.0
2016-10-24 14:50:00,28.36,28.37,28.35,28.35,11576.0,27.8401,27.8499,27.8302,27.8302,11576.0
2016-10-24 14:55:00,28.35,28.37,28.35,28.36,9197.0,27.8302,27.8499,27.8302,27.8401,9197.0
2016-10-24 15:00:00,28.37,28.37,28.35,28.35,9022.0,27.8499,27.8499,27.8302,27.8302,9022.0
2016-10-24 15:05:00,28.36,28.37,28.35,28.37,6865.0,27.8401,27.8499,27.8302,27.8499,6865.0
2016-10-24 15:10:00,28.37,28.4,28.37,28.4,9000.0,27.8499,27.8793,27.8499,27.8793,9000.0
2016-10-24 15:15:00,28.4,28.41,28.39,28.4,6448.0,27.8793,27.8891,27.8695,27.8793,6448.0
2016-10-24 15:20:00,28.4,28.42,28.38,28.41,14944.0,27.8793,27.899,27.8597,27.8891,14944.0
2016-10-24 15:25:00,28.41,28.44,28.4,28.44,8233.0,27.8891,27.9186,27.8793,27.9186,8233.0
2016-10-24 15:30:00,28.44,28.44,28.4,28.41,29916.0,27.9186,27.9186,27.8793,27.8891,29916.0
2016-10-24 15:35:00,28.4,28.41,28.4,28.41,44265.0,27.8793,27.8891,27.8793,27.8891,44265.0
2016-10-24 15:40:00,28.4,28.45,28.39,28.45,71577.0,27.8793,27.9284,27.8695,27.9284,71577.0
2016-10-24 15:45:00,28.45,28.49,28.44,28.49,60835.0,27.9284,27.9677,27.9186,27.9677,60835.0
2016-10-24 15:50:00,28.48,28.49,28.46,28.46,65441.0,27.9579,27.9677,27.9382,27.9382,65441.0
2016-10-24 15:55:00,28.46,28.5,28.46,28.48,140792.0,27.9382,27.9775,27.9382,27.9579,140792.0
2016-10-25 09:30:00,28.41,28.44,28.38,28.42,11310.0,27.8891,27.9186,27.8597,27.899,11310.0
2016-10-25 09:35:00,28.39,28.42,28.34,28.42,8100.0,27.8695,27.899,27.8204,27.899,8100.0
2016-10-25 09:40:00,28.4,28.46,28.4,28.43,14930.0,27.8793,27.9382,27.8793,27.9088,14930.0
2016-10-25 09:45:00,28.42,28.44,28.33,28.38,46215.0,27.899,27.9186,27.8106,27.8597,46215.0
2016-10-25 09:50:00,28.38,29.5,28.34,28.54,214333.0,27.8597,28.9592,27.8204,28.0168,214333.0
2016-10-25 09:55:00,28.54,28.57,28.5,28.54,18600.0,28.0168,28.0462,27.9775,28.0168,18600.0
2016-10-25 10:00:00,28.54,28.54,28.44,28.48,19037.0,28.0168,28.0168,27.9186,27.9579,19037.0
2016-10-25 10:05:00,28.48,28.63,28.46,28.49,32692.0,27.9579,28.1051,27.9382,27.9677,32692.0
2016-10-25 10:10:00,28.49,28.64,28.46,28.53,45053.0,27.9677,28.1149,27.9382,28.0069,45053.0
2016-10-25 10:15:00,28.53,28.56,28.48,28.56,20599.0,28.0069,28.0364,27.9579,28.0364,20599.0
2016-10-25 10:20:00,28.58,28.58,28.44,28.45,20139.0,28.056,28.056,27.9186,27.9284,20139.0
2016-10-25 10:25:00,28.44,28.61,28.43,28.58,56888.0,27.9186,28.0855,27.9088,28.056,56888.0
2016-10-25 10:30:00,28.58,28.76,28.57,28.74,251899.0,28.056,28.2327,28.0462,28.2131,251899.0
2016-10-25 10:35:00,28.75,28.75,28.71,28.71,86143.0,28.2229,28.2229,28.1836,28.1836,86143.0
2016-10-25 10:40:00,28.71,28.74,28.47,28.47,209307.0,28.1836,28.2131,27.948,27.948,209307.0
2016-10-25 10:45:00,28.47,28.47,28.37,28.43,16491.0,27.948,27.948,27.8499,27.9088,16491.0
2016-10-25 10:50:00,28.44,28.49,28.43,28.46,20117.0,27.9186,27.9677,27.9088,27.9382,20117.0
2016-10-25 10:55:00,28.46,28.46,28.43,28.44,28049.0,27.9382,27.9382,27.9088,27.9186,28049.0
2016-10-25 11:00:00,28.44,28.5,28.43,28.47,28681.0,27.9186,27.9775,27.9088,27.948,28681.0
2016-10-25 11:05:00,28.48,28.5,28.46,28.46,12688.0,27.9579,27.9775,27.9382,27.9382,12688.0
2016-10-25 11:10:00,28.46,28.54,28.45,28.53,28065.0,27.9382,28.0168,27.9284,28.0069,28065.0
2016-10-25 11:15:00,28.53,28.57,28.51,28.51,8525.0,28.0069,28.0462,27.9873,27.9873,8525.0
2016-10-25 11:20:00,28.52,28.52,28.44,28.48,25594.0,27.9971,27.9971,27.9186,27.9579,25594.0
2016-10-25 11:25:00,28.49,28.51,28.46,28.5,8249.0,27.9677,27.9873,27.9382,27.9775,8249.0
2016-10-25 11:30:00,28.5,28.51,28.48,28.49,10312.0,27.9775,27.9873,27.9579,27.9677,10312.0
2016-10-25 11:35:00,28.5,28.52,28.46,28.46,7366.0,27.9775,27.9971,27.9382,27.9382,7366.0
2016-10-25 11:40:00,28.47,28.52,28.45,28.46,10257.0,27.948,27.9971,27.9284,27.9382,10257.0
2016-10-25 11:45:00,28.47,28.49,28.45,28.45,6800.0,27.948,27.9677,27.9284,27.9284,6800.0
2016-10-25 11:50:00,28.45,28.52,28.43,28.5,34579.0,27.9284,27.9971,27.9088,27.9775,34579.0
2016-10-25 11:55:00,28.49,28.54,28.47,28.5,34431.0,27.9677,28.0168,27.948,27.9775,34431.0
2016-10-25 12:00:00,28.49,28.58,28.47,28.52,29759.0,27.9677,28.056,27.948,27.9971,29759.0
2016-10-25 12:05:00,28.52,28.53,28.45,28.49,14607.0,27.9971,28.0069,27.9284,27.9677,14607.0
2016-10-25 12:10:00,28.5,28.52,28.48,28.48,5800.0,27.9775,27.9971,27.9579,27.9579,5800.0
2016-10-25 12:15:00,28.48,28.54,28.47,28.48,105130.0,27.9579,28.0168,27.948,27.9579,105130.0
2016-10-25 12:20:00,28.47,28.55,28.47,28.54,30701.0,27.948,28.0266,27.948,28.0168,30701.0
2016-10-25 12:25:00,28.53,28.59,28.5,28.53,39468.0,28.0069,28.0658,27.9775,28.0069,39468.0
2016-10-25 12:30:00,28.52,28.55,28.5,28.54,31071.0,27.9971,28.0266,27.9775,28.0168,31071.0
2016-10-25 12:35:00,28.55,28.56,28.51,28.53,4600.0,28.0266,28.0364,27.9873,28.0069,4600.0
2016-10-25 12:40:00,28.53,28.53,28.47,28.49,7305.0,28.0069,28.0069,27.948,27.9677,7305.0
2016-10-25 12:45:00,28.48,28.54,28.48,28.52,6384.0,27.9579,28.0168,27.9579,27.9971,6384.0
2016-10-25 12:50:00,28.51,28.51,28.47,28.47,10995.0,27.9873,27.9873,27.948,27.948,10995.0
2016-10-25 12:55:00,28.46,28.53,28.46,28.51,10400.0,27.9382,28.0069,27.9382,27.9873,10400.0
2016-10-25 13:00:00,28.51,28.51,28.46,28.47,8700.0,27.9873,27.9873,27.9382,27.948,8700.0
2016-10-25 13:05:00,28.48,28.48,28.45,28.47,15990.0,27.9579,27.9579,27.9284,27.948,15990.0
2016-10-25 13:10:00,28.47,28.56,28.47,28.56,32212.0,27.948,28.0364,27.948,28.0364,32212.0
2016-10-25 13:15:00,28.57,28.61,28.55,28.55,20100.0,28.0462,28.0855,28.0266,28.0266,20100.0
2016-10-25 13:20:00,28.54,28.57,28.51,28.57,7085.0,28.0168,28.0462,27.9873,28.0462,7085.0
2016-10-25 13:25:00,28.57,28.58,28.52,28.56,21017.0,28.0462,28.056,27.9971,28.0364,21017.0
2016-10-25 13:30:00,28.56,28.57,28.54,28.55,6089.0,28.0364,28.0462,28.0168,28.0266,6089.0
2016-10-25 13:35:00,28.56,28.57,28.54,28.55,4360.0,28.0364,28.0462,28.0168,28.0266,4360.0
2016-10-25 13:40:00,28.55,28.55,28.52,28.52,6493.0,28.0266,28.0266,27.9971,27.9971,6493.0
2016-10-25 13:45:00,28.53,28.55,28.52,28.55,10071.0,28.0069,28.0266,27.9971,28.0266,10071.0
2016-10-25 13:50:00,28.55,28.55,28.52,28.53,7994.0,28.0266,28.0266,27.9971,28.0069,7994.0
2016-10-25 13:55:00,28.54,28.54,28.5,28.51,10200.0,28.0168,28.0168,27.9775,27.9873,10200.0
2016-10-25 14:00:00,28.5,28.53,28.5,28.51,9225.0,27.9775,28.0069,27.9775,27.9873,9225.0
2016-10-25 14:05:00,28.5,28.52,28.5,28.52,5600.0,27.9775,27.9971,27.9775,27.9971,5600.0
2016-10-25 14:10:00,28.52,28.52,28.49,28.49,9535.0,27.9971,27.9971,27.9677,27.9677,9535.0
2016-10-25 14:15:00,28.49,28.51,28.49,28.5,7057.0,27.9677,27.9873,27.9677,27.9775,7057.0
2016-10-25 14:20:00,28.5,28.52,28.5,28.51,9840.0,27.9775,27.9971,27.9775,27.9873,9840.0
2016-10-25 14:25:00,28.51,28.51,28.48,28.48,7863.0,27.9873,27.9873,27.9579,27.9579,7863.0
2016-10-25 14:30:00,28.48,28.5,28.47,28.49,10886.0,27.9579,27.9775,27.948,27.9677,10886.0
2016-10-25 14:35:00,28.49,28.54,28.47,28.54,21112.0,27.9677,28.0168,27.948,28.0168,21112.0
2016-10-25 14:40:00,28.54,28.56,28.5,28.5,35846.0,28.0168,28.0364,27.9775,27.9775,35846.0
2016-10-25 14:45:00,28.5,28.5,28.47,28.47,7997.0,27.9775,27.9775,27.948,27.948,7997.0
2016-10-25 14:50:00,28.47,28.49,28.47,28.49,10097.0,27.948,27.9677,27.948,27.9677,10097.0
2016-10-25 14:55:00,28.48,28.48,28.47,28.47,7526.0,27.9579,27.9579,27.948,27.948,7526.0
2016-10-25 15:00:00,28.47,28.48,28.47,28.47,13087.0,27.948,27.9579,27.948,27.948,13087.0
2016-10-25 15:05:00,28.47,28.49,28.47,28.49,14559.0,27.948,27.9677,27.948,27.9677,14559.0
2016-10-25 15:10:00,28.48,28.49,28.47,28.47,3030.0,27.9579,27.9677,27.948,27.948,3030.0
2016-10-25 15:15:00,28.48,28.48,28.46,28.46,14403.0,27.9579,27.9579,27.9382,27.9382,14403.0
2016-10-25 15:20:00,28.46,28.5,28.46,28.46,29030.0,27.9382,27.9775,27.9382,27.9382,29030.0
2016-10-25 15:25:00,28.46,28.47,28.46,28.46,15671.0,27.9382,27.948,27.9382,27.9382,15671.0
2016-10-25 15:30:00,28.46,28.47,28.44,28.44,24223.0,27.9382,27.948,27.9186,27.9186,24223.0
2016-10-25 15:35:00,28.44,28.45,28.42,28.42,45633.0,27.9186,27.9284,27.899,27.899,45633.0
2016-10-25 15:40:00,28.42,28.45,28.41,28.41,40347.0,27.899,27.9284,27.8891,27.8891,40347.0
2016-10-25 15:45:00,28.42,28.45,28.41,28.45,34169.0,27.899,27.9284,27.8891,27.9284,34169.0
2016-10-25 15:50:00,28.46,28.46,28.42,28.42,36468.0,27.9382,27.9382,27.899,27.899,36468.0
2016-10-25 15:55:00,28.42,28.42,28.39,28.41,95872.0,27.899,27.899,27.8695,27.8891,95872.0
2016-10-26 09:30:00,28.14,28.15,27.93,28.06,23495.0,27.6241,27.6339,27.4179,27.5456,23495.0
2016-10-26 09:35:00,28.08,28.23,28.07,28.2,11411.0,27.5652,27.7124,27.5554,27.683,11411.0
2016-10-26 09:40:00,28.21,28.31,28.2,28.28,26271.0,27.6928,27.791,27.683,27.7615,26271.0
2016-10-26 09:45:00,28.28,28.28,28.24,28.26,13000.0,27.7615,27.7615,27.7223,27.7419,13000.0
2016-10-26 09:50:00,28.26,28.26,28.18,28.25,8418.0,27.7419,27.7419,27.6634,27.7321,8418.0
2016-10-26 09:55:00,28.25,28.48,28.23,28.46,93283.0,27.7321,27.9579,27.7124,27.9382,93283.0
2016-10-26 10:00:00,28.44,28.56,28.31,28.36,100472.0,27.9186,28.0364,27.791,27.8401,100472.0
2016-10-26 10:05:00,28.35,28.37,28.27,28.37,27284.0,27.8302,27.8499,27.7517,27.8499,27284.0
2016-10-26 10:10:00,28.38,28.4,28.32,28.34,29860.0,27.8597,27.8793,27.8008,27.8204,29860.0
2016-10-26 10:15:00,28.34,28.35,28.28,28.29,12346.0,27.8204,27.8302,27.7615,27.7713,12346.0
2016-10-26 10:20:00,28.3,28.32,28.27,28.3,19278.0,27.7812,27.8008,27.7517,27.7812,19278.0
2016-10-26 10:25:00,28.31,28.31,28.25,28.26,8432.0,27.791,27.791,27.7321,27.7419,8432.0
2016-10-26 10:30:00,28.26,28.42,28.26,28.42,12683.0,27.7419,27.899,27.7419,27.899,12683.0
2016-10-26 10:35:00,28.42,28.48,28.4,28.44,11222.0,27.899,27.9579,27.8793,27.9186,11222.0
2016-10-26 10:40:00,28.44,28.48,28.43,28.46,10901.0,27.9186,27.9579,27.9088,27.9382,10901.0
2016-10-26 10:45:00,28.46,28.49,28.44,28.49,9589.0,27.9382,27.9677,27.9186,27.9677,9589.0
2016-10-26 10:50:00,28.5,28.52,28.47,28.48,3900.0,27.9775,27.9971,27.948,27.9579,3900.0
2016-10-26 10:55:00,28.47,28.55,28.44,28.54,14447.0,27.948,28.0266,27.9186,28.0168,14447.0
2016-10-26 11:00:00,28.54,28.62,28.51,28.62,35185.0,28.0168,28.0953,27.9873,28.0953,35185.0
2016-10-26 11:05:00,28.62,28.66,28.61,28.65,20245.0,28.0953,28.1346,28.0855,28.1247,20245.0
2016-10-26 11:10:00,28.64,28.64,28.6,28.62,13230.0,28.1149,28.1149,28.0757,28.0953,13230.0
2016-10-26 11:15:00,28.61,28.61,28.53,28.56,9779.0,28.0855,28.0855,28.0069,28.0364,9779.0
2016-10-26 11:20:00,28.56,28.56,28.52,28.53,13301.0,28.0364,28.0364,27.9971,28.0069,13301.0
2016-10-26 11:25:00,28.52,28.55,28.52,28.55,7694.0,27.9971,28.0266,27.9971,28.0266,7694.0
2016-10-26 11:30:00,28.55,28.56,28.51,28.52,32126.0,28.0266,28.0364,27.9873,27.9971,32126.0
2016-10-26 11:35:00,28.52,28.54,28.51,28.52,24701.0,27.9971,28.0168,27.9873,27.9971,24701.0
2016-10-26 11:40:00,28.52,28.53,28.51,28.52,8074.0,27.9971,28.0069,27.9873,27.9971,8074.0
2016-10-26 11:45:00,28.52,28.55,28.52,28.54,6275.0,27.9971,28.0266,27.9971,28.0168,6275.0
2016-10-26 11:50:00,28.54,28.55,28.52,28.54,17507.0,28.0168,28.0266,27.9971,28.0168,17507.0
2016-10-26 11:55:00,28.54,28.54,28.49,28.5,10303.0,28.0168,28.0168,27.9677,27.9775,10303.0
2016-10-26 12:00:00,28.5,28.51,28.44,28.45,31496.0,27.9775,27.9873,27.9186,27.9284,31496.0
2016-10-26 12:05:00,28.45,28.46,28.43,28.43,6887.0,27.9284,27.9382,27.9088,27.9088,6887.0
2016-10-26 12:10:00,28.44,28.45,28.4,28.41,20163.0,27.9186,27.9284,27.8793,27.8891,20163.0
2016-10-26 12:15:00,28.4,28.4,28.38,28.38,1945.0,27.8793,27.8793,27.8597,27.8597,1945.0
2016-10-26 12:20:00,28.39,28.42,28.38,28.42,17192.0,27.8695,27.899,27.8597,27.899,17192.0
2016-10-26 12:25:00,28.43,28.44,28.41,28.42,10362.0,27.9088,27.9186,27.8891,27.899,10362.0
2016-10-26 12:30:00,28.43,28.44,28.42,28.42,3813.0,27.9088,27.9186,27.899,27.899,3813.0
2016-10-26 12:35:00,28.43,28.44,28.42,28.44,4191.0,27.9088,27.9186,27.899,27.9186,4191.0
2016-10-26 12:40:00,28.44,28.44,28.42,28.43,6378.0,27.9186,27.9186,27.899,27.9088,6378.0
2016-10-26 12:45:00,28.43,28.44,28.43,28.43,6850.0,27.9088,27.9186,27.9088,27.9088,6850.0
2016-10-26 12:50:00,28.44,28.44,28.42,28.43,13494.0,27.9186,27.9186,27.899,27.9088,13494.0
2016-10-26 12:55:00,28.44,28.45,28.43,28.44,11708.0,27.9186,27.9284,27.9088,27.9186,11708.0
2016-10-26 13:00:00,28.44,28.45,28.43,28.43,17821.0,27.9186,27.9284,27.9088,27.9088,17821.0
2016-10-26 13:05:00,28.44,28.45,28.42,28.42,21789.0,27.9186,27.9284,27.899,27.899,21789.0
2016-10-26 13:10:00,28.43,28.43,28.34,28.34,9591.0,27.9088,27.9088,27.8204,27.8204,9591.0
2016-10-26 13:15:00,28.34,28.36,28.33,28.36,5100.0,27.8204,27.8401,27.8106,27.8401,5100.0
2016-10-26 13:20:00,28.36,28.38,28.34,28.36,12338.0,27.8401,27.8597,27.8204,27.8401,12338.0
2016-10-26 13:25:00,28.37,28.4,28.34,28.35,53455.0,27.8499,27.8793,27.8204,27.8302,53455.0
2016-10-26 13:30:00,28.35,28.35,28.32,28.33,11912.0,27.8302,27.8302,27.8008,27.8106,11912.0
2016-10-26 13:35:00,28.34,28.34,28.29,28.31,15363.0,27.8204,27.8204,27.7713,27.791,15363.0
2016-10-26 13:40:00,28.3,28.31,28.24,28.25,28188.0,27.7812,27.791,27.7223,27.7321,28188.0
2016-10-26 13:45:00,28.25,28.28,28.24,28.28,14028.0,27.7321,27.7615,27.7223,27.7615,14028.0
2016-10-26 13:50:00,28.27,28.27,28.23,28.23,11802.0,27.7517,27.7517,27.7124,27.7124,11802.0
2016-10-26 13:55:00,28.24,28.24,28.22,28.23,2800.0,27.7223,27.7223,27.7026,27.7124,2800.0
2016-10-26 14:00:00,28.24,28.24,28.21,28.22,6654.0,27.7223,27.7223,27.6928,27.7026,6654.0
2016-10-26 14:05:00,28.22,28.22,28.2,28.21,10404.0,27.7026,27.7026,27.683,27.6928,10404.0
2016-10-26 14:10:00,28.22,28.24,28.21,28.24,13513.0,27.7026,27.7223,27.6928,27.7223,13513.0
2016-10-26 14:15:00,28.24,28.24,28.2,28.23,14604.0,27.7223,27.7223,27.683,27.7124,14604.0
2016-10-26 14:20:00,28.23,28.23,28.22,28.23,11505.0,27.7124,27.7124,27.7026,27.7124,11505.0
2016-10-26 14:25:00,28.23,28.24,28.22,28.24,8369.0,27.7124,27.7223,27.7026,27.7223,8369.0
2016-10-26 14:30:00,28.24,28.25,28.22,28.25,9330.0,27.7223,27.7321,27.7026,27.7321,9330.0
2016-10-26 14:35:00,28.24,28.25,28.23,28.24,8239.0,27.7223,27.7321,27.7124,27.7223,8239.0
2016-10-26 14:40:00,28.24,28.26,28.24,28.26,5393.0,27.7223,27.7419,27.7223,27.7419,5393.0
2016-10-26 14:45:00,28.26,28.27,28.25,28.26,22721.0,27.7419,27.7517,27.7321,27.7419,22721.0
2016-10-26 14:50:00,28.26,28.27,28.24,28.25,19562.0,27.7419,27.7517,27.7223,27.7321,19562.0
2016-10-26 14:55:00,28.25,28.36,28.24,28.35,33444.0,27.7321,27.8401,27.7223,27.8302,33444.0
2016-10-26 15:00:00,28.35,28.35,28.32,28.32,4465.0,27.8302,27.8302,27.8008,27.8008,4465.0
2016-10-26 15:05:00,28.33,28.33,28.32,28.33,1300.0,27.8106,27.8106,27.8008,27.8106,1300.0
2016-10-26 15:10:00,28.32,28.33,28.32,28.33,1900.0,27.8008,27.8106,27.8008,27.8106,1900.0
2016-10-26 15:15:00,28.33,28.37,28.32,28.37,18449.0,27.8106,27.8499,27.8008,27.8499,18449.0
2016-10-26 15:20:00,28.37,28.42,28.36,28.41,18913.0,27.8499,27.899,27.8401,27.8891,18913.0
2016-10-26 15:25:00,28.41,28.42,28.39,28.4,15325.0,27.8891,27.899,27.8695,27.8793,15325.0
2016-10-26 15:30:00,28.4,28.41,28.39,28.41,15995.0,27.8793,27.8891,27.8695,27.8891,15995.0
2016-10-26 15:35:00,28.41,28.42,28.39,28.41,27674.0,27.8891,27.899,27.8695,27.8891,27674.0
2016-10-26 15:40:00,28.41,28.41,28.39,28.41,13646.0,27.8891,27.8891,27.8695,27.8891,13646.0
2016-10-26 15:45:00,28.4,28.41,28.4,28.41,38586.0,27.8793,27.8891,27.8793,27.8891,38586.0
2016-10-26 15:50:00,28.4,28.41,28.39,28.4,31824.0,27.8793,27.8891,27.8695,27.8793,31824.0
2016-10-26 15:55:00,28.39,28.42,28.38,28.42,68320.0,27.8695,27.899,27.8597,27.899,68320.0
2016-10-27 09:30:00,28.48,28.59,28.47,28.47,10594.0,27.9579,28.0658,27.948,27.948,10594.0
2016-10-27 09:35:00,28.45,28.49,28.41,28.41,14466.0,27.9284,27.9677,27.8891,27.8891,14466.0
2016-10-27 09:40:00,28.42,28.46,28.42,28.44,12934.0,27.899,27.9382,27.899,27.9186,12934.0
2016-10-27 09:45:00,28.45,28.5,28.44,28.45,11296.0,27.9284,27.9775,27.9186,27.9284,11296.0
2016-10-27 09:50:00,28.45,28.46,28.42,28.44,67371.0,27.9284,27.9382,27.899,27.9186,67371.0
2016-10-27 09:55:00,28.45,28.48,28.44,28.48,21840.0,27.9284,27.9579,27.9186,27.9579,21840.0
2016-10-27 10:00:00,28.48,28.49,28.41,28.42,40906.0,27.9579,27.9677,27.8891,27.899,40906.0
2016-10-27 10:05:00,28.41,28.46,28.41,28.44,39689.0,27.8891,27.9382,27.8891,27.9186,39689.0
2016-10-27 10:10:00,28.44,28.47,28.4,28.44,43391.0,27.9186,27.948,27.8793,27.9186,43391.0
2016-10-27 10:15:00,28.44,28.44,28.33,28.34,33493.0,27.9186,27.9186,27.8106,27.8204,33493.0
2016-10-27 10:20:00,28.33,28.36,28.28,28.31,18834.0,27.8106,27.8401,27.7615,27.791,18834.0
2016-10-27 10:25:00,28.3,28.37,28.3,28.37,19942.0,27.7812,27.8499,27.7812,27.8499,19942.0
2016-10-27 10:30:00,28.37,28.41,28.36,28.4,15300.0,27.8499,27.8891,27.8401,27.8793,15300.0
2016-10-27 10:35:00,28.4,28.4,28.36,28.38,18473.0,27.8793,27.8793,27.8401,27.8597,18473.0
2016-10-27 10:40:00,28.39,28.44,28.38,28.43,12263.0,27.8695,27.9186,27.8597,27.9088,12263.0
2016-10-27 10:45:00,28.44,28.44,28.34,28.35,13228.0,27.9186,27.9186,27.8204,27.8302,13228.0
2016-10-27 10:50:00,28.35,28.39,28.35,28.38,15327.0,27.8302,27.8695,27.8302,27.8597,15327.0
2016-10-27 10:55:00,28.37,28.38,28.35,28.38,12719.0,27.8499,27.8597,27.8302,27.8597,12719.0
2016-10-27 11:00:00,28.37,28.39,28.33,28.34,15848.0,27.8499,27.8695,27.8106,27.8204,15848.0
2016-10-27 11:05:00,28.33,28.34,28.31,28.34,8076.0,27.8106,27.8204,27.791,27.8204,8076.0
2016-10-27 11:10:00,28.33,28.33,28.3,28.3,10906.0,27.8106,27.8106,27.7812,27.7812,10906.0
2016-10-27 11:15:00,28.3,28.33,28.29,28.3,14233.0,27.7812,27.8106,27.7713,27.7812,14233.0
2016-10-27 11:20:00,28.3,28.31,28.25,28.26,9240.0,27.7812,27.791,27.7321,27.7419,9240.0
2016-10-27 11:25:00,28.26,28.26,28.24,28.24,11088.0,27.7419,27.7419,27.7223,27.7223,11088.0
2016-10-27 11:30:00,28.25,28.26,28.22,28.23,17708.0,27.7321,27.7419,27.7026,27.7124,17708.0
2016-10-27 11:35:00,28.22,28.24,28.18,28.18,8227.0,27.7026,27.7223,27.6634,27.6634,8227.0
2016-10-27 11:40:00,28.19,28.25,28.17,28.25,20875.0,27.6732,27.7321,27.6535,27.7321,20875.0
2016-10-27 11:45:00,28.25,28.28,28.2,28.22,13595.0,27.7321,27.7615,27.683,27.7026,13595.0
2016-10-27 11:50:00,28.22,28.26,28.22,28.25,10316.0,27.7026,27.7419,27.7026,27.7321,10316.0
2016-10-27 11:55:00,28.25,28.38,28.24,28.36,23844.0,27.7321,27.8597,27.7223,27.8401,23844.0
2016-10-27 12:00:00,28.35,28.36,28.29,28.3,11582.0,27.8302,27.8401,27.7713,27.7812,11582.0
2016-10-27 12:05:00,28.3,28.34,28.29,28.32,26253.0,27.7812,27.8204,27.7713,27.8008,26253.0
2016-10-27 12:10:00,28.33,28.34,28.31,28.32,6697.0,27.8106,27.8204,27.791,27.8008,6697.0
2016-10-27 12:15:00,28.32,28.33,28.3,28.32,29850.0,27.8008,27.8106,27.7812,27.8008,29850.0
2016-10-27 12:20:00,28.32,28.32,28.28,28.28,2496.0,27.8008,27.8008,27.7615,27.7615,2496.0
2016-10-27 12:25:00,28.28,28.29,28.27,28.29,8932.0,27.7615,27.7713,27.7517,27.7713,8932.0
2016-10-27 12:30:00,28.29,28.29,28.26,28.26,10900.0,27.7713,27.7713,27.7419,27.7419,10900.0
2016-10-27 12:35:00,28.25,28.25,28.19,28.21,9863.0,27.7321,27.7321,27.6732,27.6928,9863.0
2016-10-27 12:40:00,28.21,28.21,28.19,28.19,2657.0,27.6928,27.6928,27.6732,27.6732,2657.0
2016-10-27 12:45:00,28.18,28.22,28.17,28.22,12915.0,27.6634,27.7026,27.6535,27.7026,12915.0
2016-10-27 12:50:00,28.22,28.22,28.2,28.21,5268.0,27.7026,27.7026,27.683,27.6928,5268.0
2016-10-27 12:55:00,28.22,28.25,28.21,28.24,8961.0,27.7026,27.7321,27.6928,27.7223,8961.0
2016-10-27 13:00:00,28.24,28.24,28.22,28.23,5791.0,27.7223,27.7223,27.7026,27.7124,5791.0
2016-10-27 13:05:00,28.23,28.26,28.21,28.21,11141.0,27.7124,27.7419,27.6928,27.6928,11141.0
2016-10-27 13:10:00,28.21,28.23,28.21,28.23,5700.0,27.6928,27.7124,27.6928,27.7124,5700.0
2016-10-27 13:15:00,28.22,28.25,28.22,28.24,5965.0,27.7026,27.7321,27.7026,27.7223,5965.0
2016-10-27 13:20:00,28.23,28.24,28.22,28.23,5300.0,27.7124,27.7223,27.7026,27.7124,5300.0
2016-10-27 13:25:00,28.22,28.23,28.21,28.21,6675.0,27.7026,27.7124,27.6928,27.6928,6675.0
2016-10-27 13:30:00,28.21,28.22,28.19,28.21,3679.0,27.6928,27.7026,27.6732,27.6928,3679.0
2016-10-27 13:35:00,28.21,28.26,28.2,28.26,9862.0,27.6928,27.7419,27.683,27.7419,9862.0
2016-10-27 13:40:00,28.25,28.25,28.23,28.23,4041.0,27.7321,27.7321,27.7124,27.7124,4041.0
2016-10-27 13:45:00,28.22,28.23,28.21,28.21,9550.0,27.7026,27.7124,27.6928,27.6928,9550.0
2016-10-27 13:50:00,28.21,28.22,28.21,28.21,3510.0,27.6928,27.7026,27.6928,27.6928,3510.0
2016-10-27 13:55:00,28.22,28.36,28.21,28.34,57315.0,27.7026,27.8401,27.6928,27.8204,57315.0
2016-10-27 14:00:00,28.34,28.37,28.33,28.37,17276.0,27.8204,27.8499,27.8106,27.8499,17276.0
2016-10-27 14:05:00,28.38,28.38,28.36,28.37,9058.0,27.8597,27.8597,27.8401,27.8499,9058.0
2016-10-27 14:10:00,28.36,28.38,28.33,28.36,22593.0,27.8401,27.8597,27.8106,27.8401,22593.0
2016-10-27 14:15:00,28.36,28.36,28.34,28.34,10403.0,27.8401,27.8401,27.8204,27.8204,10403.0
2016-10-27 14:20:00,28.34,28.35,28.32,28.33,10007.0,27.8204,27.8302,27.8008,27.8106,10007.0
2016-10-27 14:25:00,28.33,28.36,28.31,28.36,16406.0,27.8106,27.8401,27.791,27.8401,16406.0
2016-10-27 14:30:00,28.35,28.36,28.32,28.33,12196.0,27.8302,27.8401,27.8008,27.8106,12196.0
2016-10-27 14:35:00,28.32,28.33,28.3,28.3,16651.0,27.8008,27.8106,27.7812,27.7812,16651.0
2016-10-27 14:40:00,28.31,28.31,28.3,28.3,4100.0,27.791,27.791,27.7812,27.7812,4100.0
2016-10-27 14:45:00,28.3,28.31,28.29,28.3,10301.0,27.7812,27.791,27.7713,27.7812,10301.0
2016-10-27 14:50:00,28.3,28.3,28.28,28.29,7768.0,27.7812,27.7812,27.7615,27.7713,7768.0
2016-10-27 14:55:00,28.28,28.29,28.26,28.29,18099.0,27.7615,27.7713,27.7419,27.7713,18099.0
2016-10-27 15:00:00,28.29,28.29,28.25,28.28,20593.0,27.7713,27.7713,27.7321,27.7615,20593.0
2016-10-27 15:05:00,28.28,28.29,28.27,28.28,13738.0,27.7615,27.7713,27.7517,27.7615,13738.0
2016-10-27 15:10:00,28.28,28.28,28.21,28.21,114741.0,27.7615,27.7615,27.6928,27.6928,114741.0
2016-10-27 15:15:00,28.21,28.22,28.17,28.17,15971.0,27.6928,27.7026,27.6535,27.6535,15971.0
2016-10-27 15:20:00,28.17,28.18,28.15,28.17,37878.0,27.6535,27.6634,27.6339,27.6535,37878.0
2016-10-27 15:25:00,28.17,28.18,28.15,28.18,21273.0,27.6535,27.6634,27.6339,27.6634,21273.0
2016-10-27 15:30:00,28.17,28.17,28.16,28.17,22760.0,27.6535,27.6535,27.6437,27.6535,22760.0
2016-10-27 15:35:00,28.17,28.2,28.16,28.19,35795.0,27.6535,27.683,27.6437,27.6732,35795.0
2016-10-27 15:40:00,28.19,28.23,28.18,28.21,25961.0,27.6732,27.7124,27.6634,27.6928,25961.0
2016-10-27 15:45:00,28.2,28.2,28.18,28.19,34110.0,27.683,27.683,27.6634,27.6732,34110.0
2016-10-27 15:50:00,28.19,28.2,28.17,28.18,35768.0,27.6732,27.683,27.6535,27.6634,35768.0
2016-10-27 15:55:00,28.17,28.2,28.16,28.2,75232.0,27.6535,27.683,27.6437,27.683,75232.0
2016-10-28 09:30:00,28.24,28.48,28.24,28.46,20251.0,27.7223,27.9579,27.7223,27.9382,20251.0
2016-10-28 09:35:00,28.47,28.6,28.44,28.55,27225.0,27.948,28.0757,27.9186,28.0266,27225.0
2016-10-28 09:40:00,28.55,28.57,28.47,28.54,44340.0,28.0266,28.0462,27.948,28.0168,44340.0
2016-10-28 09:45:00,28.56,28.56,28.48,28.49,25636.0,28.0364,28.0364,27.9579,27.9677,25636.0
2016-10-28 09:50:00,28.49,28.5,28.46,28.5,16875.0,27.9677,27.9775,27.9382,27.9775,16875.0
2016-10-28 09:55:00,28.49,28.49,28.38,28.39,17631.0,27.9677,27.9677,27.8597,27.8695,17631.0
2016-10-28 10:00:00,28.4,28.45,28.39,28.4,15515.0,27.8793,27.9284,27.8695,27.8793,15515.0
2016-10-28 10:05:00,28.41,28.49,28.41,28.45,12700.0,27.8891,27.9677,27.8891,27.9284,12700.0
2016-10-28 10:10:00,28.45,28.49,28.42,28.49,13666.0,27.9284,27.9677,27.899,27.9677,13666.0
2016-10-28 10:15:00,28.49,28.51,28.46,28.47,33566.0,27.9677,27.9873,27.9382,27.948,33566.0
2016-10-28 10:20:00,28.48,28.52,28.47,28.52,21747.0,27.9579,27.9971,27.948,27.9971,21747.0
2016-10-28 10:25:00,28.53,28.54,28.51,28.53,23792.0,28.0069,28.0168,27.9873,28.0069,23792.0
2016-10-28 10:30:00,28.53,28.59,28.52,28.57,165986.0,28.0069,28.0658,27.9971,28.0462,165986.0
2016-10-28 10:35:00,28.58,28.72,28.57,28.71,36261.0,28.056,28.1935,28.0462,28.1836,36261.0
2016-10-28 10:40:00,28.71,28.77,28.7,28.73,14957.0,28.1836,28.2425,28.1738,28.2033,14957.0
2016-10-28 10:45:00,28.74,28.78,28.73,28.75,9785.0,28.2131,28.2524,28.2033,28.2229,9785.0
2016-10-28 10:50:00,28.75,28.75,28.7,28.73,10760.0,28.2229,28.2229,28.1738,28.2033,10760.0
2016-10-28 10:55:00,28.73,28.73,28.64,28.65,30483.0,28.2033,28.2033,28.1149,28.1247,30483.0
2016-10-28 11:00:00,28.65,28.69,28.64,28.69,17622.0,28.1247,28.164,28.1149,28.164,17622.0
2016-10-28 11:05:00,28.69,28.71,28.67,28.68,10619.0,28.164,28.1836,28.1444,28.1542,10619.0
2016-10-28 11:10:00,28.67,28.67,28.63,28.67,21181.0,28.1444,28.1444,28.1051,28.1444,21181.0
2016-10-28 11:15:00,28.67,28.67,28.64,28.66,15382.0,28.1444,28.1444,28.1149,28.1346,15382.0
2016-10-28 11:20:00,28.67,28.71,28.65,28.71,10801.0,28.1444,28.1836,28.1247,28.1836,10801.0
2016-10-28 11:25:00,28.7,28.7,28.65,28.67,18315.0,28.1738,28.1738,28.1247,28.1444,18315.0
2016-10-28 11:30:00,28.68,28.72,28.67,28.71,16717.0,28.1542,28.1935,28.1444,28.1836,16717.0
2016-10-28 11:35:00,28.7,28.71,28.65,28.66,11819.0,28.1738,28.1836,28.1247,28.1346,11819.0
2016-10-28 11:40:00,28.67,28.67,28.64,28.67,13626.0,28.1444,28.1444,28.1149,28.1444,13626.0
2016-10-28 11:45:00,28.67,28.67,28.65,28.67,9720.0,28.1444,28.1444,28.1247,28.1444,9720.0
2016-10-28 11:50:00,28.67,28.68,28.66,28.67,10200.0,28.1444,28.1542,28.1346,28.1444,10200.0
2016-10-28 11:55:00,28.67,28.67,28.64,28.65,6206.0,28.1444,28.1444,28.1149,28.1247,6206.0
2016-10-28 12:00:00,28.65,28.67,28.64,28.67,15670.0,28.1247,28.1444,28.1149,28.1444,15670.0
2016-10-28 12:05:00,28.67,28.68,28.66,28.68,10770.0,28.1444,28.1542,28.1346,28.1542,10770.0
2016-10-28 12:10:00,28.68,28.69,28.66,28.67,11496.0,28.1542,28.164,28.1346,28.1444,11496.0
2016-10-28 12:15:00,28.68,28.7,28.67,28.69,6917.0,28.1542,28.1738,28.1444,28.164,6917.0
2016-10-28 12:20:00,28.69,28.69,28.67,28.68,4500.0,28.164,28.164,28.1444,28.1542,4500.0
2016-10-28 12:25:00,28.68,28.7,28.67,28.68,13307.0,28.1542,28.1738,28.1444,28.1542,13307.0
2016-10-28 12:30:00,28.68,28.68,28.66,28.67,4858.0,28.1542,28.1542,28.1346,28.1444,4858.0
2016-10-28 12:35:00,28.67,28.67,28.65,28.65,5678.0,28.1444,28.1444,28.1247,28.1247,5678.0
2016-10-28 12:40:00,28.66,28.66,28.64,28.65,12986.0,28.1346,28.1346,28.1149,28.1247,12986.0
2016-10-28 12:45:00,28.65,28.65,28.64,28.65,9127.0,28.1247,28.1247,28.1149,28.1247,9127.0
2016-10-28 12:50:00,28.65,28.67,28.63,28.67,66861.0,28.1247,28.1444,28.1051,28.1444,66861.0
2016-10-28 12:55:00,28.67,28.67,28.65,28.65,5020.0,28.1444,28.1444,28.1247,28.1247,5020.0
2016-10-28 13:00:00,28.65,28.68,28.58,28.58,22391.0,28.1247,28.1542,28.056,28.056,22391.0
2016-10-28 13:05:00,28.58,28.58,28.49,28.49,35455.0,28.056,28.056,27.9677,27.9677,35455.0
2016-10-28 13:10:00,28.48,28.56,28.45,28.56,18651.0,27.9579,28.0364,27.9284,28.0364,18651.0
2016-10-28 13:15:00,28.56,28.57,28.53,28.57,15616.0,28.0364,28.0462,28.0069,28.0462,15616.0
2016-10-28 13:20:00,28.58,28.6,28.54,28.54,17271.0,28.056,28.0757,28.0168,28.0168,17271.0
2016-10-28 13:25:00,28.54,28.58,28.53,28.54,7728.0,28.0168,28.056,28.0069,28.0168,7728.0
2016-10-28 13:30:00,28.53,28.53,28.48,28.48,17619.0,28.0069,28.0069,27.9579,27.9579,17619.0
2016-10-28 13:35:00,28.48,28.48,28.39,28.39,23118.0,27.9579,27.9579,27.8695,27.8695,23118.0
2016-10-28 13:40:00,28.39,28.45,28.39,28.42,15523.0,27.8695,27.9284,27.8695,27.899,15523.0
2016-10-28 13:45:00,28.42,28.43,28.4,28.42,7773.0,27.899,27.9088,27.8793,27.899,7773.0
2016-10-28 13:50:00,28.42,28.42,28.36,28.4,13610.0,27.899,27.899,27.8401,27.8793,13610.0
2016-10-28 13:55:00,28.39,28.4,28.35,28.35,12932.0,27.8695,27.8793,27.8302,27.8302,12932.0
2016-10-28 14:00:00,28.35,28.4,28.35,28.4,11262.0,27.8302,27.8793,27.8302,27.8793,11262.0
2016-10-28 14:05:00,28.4,28.41,28.35,28.37,14774.0,27.8793,27.8891,27.8302,27.8499,14774.0
2016-10-28 14:10:00,28.38,28.42,28.37,28.42,10426.0,27.8597,27.899,27.8499,27.899,10426.0
2016-10-28 14:15:00,28.42,28.47,28.39,28.44,26136.0,27.899,27.948,27.8695,27.9186,26136.0
2016-10-28 14:20:00,28.44,28.48,28.43,28.48,9398.0,27.9186,27.9579,27.9088,27.9579,9398.0
2016-10-28 14:25:00,28.48,28.49,28.45,28.49,25534.0,27.9579,27.9677,27.9284,27.9677,25534.0
2016-10-28 14:30:00,28.49,28.58,28.48,28.57,23555.0,27.9677,28.056,27.9579,28.0462,23555.0
2016-10-28 14:35:00,28.56,28.58,28.55,28.56,12099.0,28.0364,28.056,28.0266,28.0364,12099.0
2016-10-28 14:40:00,28.56,28.57,28.52,28.53,19868.0,28.0364,28.0462,27.9971,28.0069,19868.0
2016-10-28 14:45:00,28.53,28.55,28.53,28.55,11181.0,28.0069,28.0266,28.0069,28.0266,11181.0
2016-10-28 14:50:00,28.55,28.58,28.55,28.56,13258.0,28.0266,28.056,28.0266,28.0364,13258.0
2016-10-28 14:55:00,28.56,28.64,28.55,28.64,11439.0,28.0364,28.1149,28.0266,28.1149,11439.0
2016-10-28 15:00:00,28.63,28.65,28.61,28.62,20510.0,28.1051,28.1247,28.0855,28.0953,20510.0
2016-10-28 15:05:00,28.62,28.63,28.6,28.62,13842.0,28.0953,28.1051,28.0757,28.0953,13842.0
2016-10-28 15:10:00,28.62,28.62,28.59,28.59,10587.0,28.0953,28.0953,28.0658,28.0658,10587.0
2016-10-28 15:15:00,28.59,28.6,28.58,28.59,15931.0,28.0658,28.0757,28.056,28.0658,15931.0
2016-10-28 15:20:00,28.6,28.63,28.59,28.62,30737.0,28.0757,28.1051,28.0658,28.0953,30737.0
2016-10-28 15:25:00,28.62,28.69,28.62,28.67,22985.0,28.0953,28.164,28.0953,28.1444,22985.0
2016-10-28 15:30:00,28.67,28.67,28.64,28.66,20512.0,28.1444,28.1444,28.1149,28.1346,20512.0
2016-10-28 15:35:00,28.65,28.66,28.6,28.61,50673.0,28.1247,28.1346,28.0757,28.0855,50673.0
2016-10-28 15:40:00,28.6,28.61,28.57,28.61,50824.0,28.0757,28.0855,28.0462,28.0855,50824.0
2016-10-28 15:45:00,28.61,28.61,28.57,28.61,45878.0,28.0855,28.0855,28.0462,28.0855,45878.0
2016-10-28 15:50:00,28.61,28.62,28.57,28.58,47964.0,28.0855,28.0953,28.0462,28.056,47964.0
2016-10-28 15:55:00,28.58,28.61,28.55,28.56,83704.0,28.056,28.0855,28.0266,28.0364,83704.0
2016-10-31 09:30:00,28.6,28.68,28.55,28.61,25523.0,28.0757,28.1542,28.0266,28.0855,25523.0
2016-10-31 09:35:00,28.63,28.73,28.6,28.66,17594.0,28.1051,28.2033,28.0757,28.1346,17594.0
2016-10-31 09:40:00,28.66,28.66,28.55,28.55,6376.0,28.1346,28.1346,28.0266,28.0266,6376.0
2016-10-31 09:45:00,28.57,28.58,28.5,28.57,14770.0,28.0462,28.056,27.9775,28.0462,14770.0
2016-10-31 09:50:00,28.55,28.55,28.5,28.5,9900.0,28.0266,28.0266,27.9775,27.9775,9900.0
2016-10-31 09:55:00,28.51,28.55,28.44,28.44,47731.0,27.9873,28.0266,27.9186,27.9186,47731.0
2016-10-31 10:00:00,28.44,28.48,28.41,28.41,4270.0,27.9186,27.9579,27.8891,27.8891,4270.0
2016-10-31 10:05:00,28.41,28.46,28.41,28.44,7044.0,27.8891,27.9382,27.8891,27.9186,7044.0
2016-10-31 10:10:00,28.45,28.5,28.45,28.49,23822.0,27.9284,27.9775,27.9284,27.9677,23822.0
2016-10-31 10:15:00,28.48,28.5,28.47,28.47,16605.0,27.9579,27.9775,27.948,27.948,16605.0
2016-10-31 10:20:00,28.47,28.51,28.45,28.5,29911.0,27.948,27.9873,27.9284,27.9775,29911.0
2016-10-31 10:25:00,28.5,28.54,28.49,28.53,15946.0,27.9775,28.0168,27.9677,28.0069,15946.0
2016-10-31 10:30:00,28.53,28.53,28.43,28.43,14004.0,28.0069,28.0069,27.9088,27.9088,14004.0
2016-10-31 10:35:00,28.42,28.43,28.33,28.33,9822.0,27.899,27.9088,27.8106,27.8106,9822.0
2016-10-31 10:40:00,28.33,28.33,28.28,28.29,6498.0,27.8106,27.8106,27.7615,27.7713,6498.0
2016-10-31 10:45:00,28.29,28.34,28.27,28.32,40958.0,27.7713,27.8204,27.7517,27.8008,40958.0
2016-10-31 10:50:00,28.33,28.41,28.33,28.41,27442.0,27.8106,27.8891,27.8106,27.8891,27442.0
2016-10-31 10:55:00,28.41,28.43,28.36,28.36,5921.0,27.8891,27.9088,27.8401,27.8401,5921.0
2016-10-31 11:00:00,28.37,28.43,28.37,28.43,5928.0,27.8499,27.9088,27.8499,27.9088,5928.0
2016-10-31 11:05:00,28.43,28.43,28.36,28.38,25921.0,27.9088,27.9088,27.8401,27.8597,25921.0
2016-10-31 11:10:00,28.38,28.43,28.37,28.42,50549.0,27.8597,27.9088,27.8499,27.899,50549.0
2016-10-31 11:15:00,28.42,28.46,28.41,28.46,10000.0,27.899,27.9382,27.8891,27.9382,10000.0
2016-10-31 11:20:00,28.45,28.49,28.45,28.46,13505.0,27.9284,27.9677,27.9284,27.9382,13505.0
2016-10-31 11:25:00,28.46,28.49,28.45,28.48,8800.0,27.9382,27.9677,27.9284,27.9579,8800.0
2016-10-31 11:30:00,28.48,28.53,28.45,28.47,16302.0,27.9579,28.0069,27.9284,27.948,16302.0
2016-10-31 11:35:00,28.46,28.46,28.42,28.43,7930.0,27.9382,27.9382,27.899,27.9088,7930.0
2016-10-31 11:40:00,28.43,28.44,28.4,28.4,10550.0,27.9088,27.9186,27.8793,27.8793,10550.0
2016-10-31 11:45:00,28.41,28.42,28.38,28.39,8474.0,27.8891,27.899,27.8597,27.8695,8474.0
2016-10-31 11:50:00,28.4,28.41,28.38,28.4,17861.0,27.8793,27.8891,27.8597,27.8793,17861.0
2016-10-31 11:55:00,28.4,28.43,28.4,28.43,12009.0,27.8793,27.9088,27.8793,27.9088,12009.0
2016-10-31 12:00:00,28.44,28.49,28.44,28.48,4730.0,27.9186,27.9677,27.9186,27.9579,4730.0
2016-10-31 12:05:00,28.48,28.49,28.48,28.48,7700.0,27.9579,27.9677,27.9579,27.9579,7700.0
2016-10-31 12:10:00,28.48,28.5,28.48,28.48,6248.0,27.9579,27.9775,27.9579,27.9579,6248.0
2016-10-31 12:15:00,28.48,28.5,28.48,28.49,3600.0,27.9579,27.9775,27.9579,27.9677,3600.0
2016-10-31 12:20:00,28.49,28.52,28.48,28.49,9094.0,27.9677,27.9971,27.9579,27.9677,9094.0
2016-10-31 12:25:00,28.49,28.54,28.49,28.54,9063.0,27.9677,28.0168,27.9677,28.0168,9063.0
2016-10-31 12:30:00,28.56,28.56,28.54,28.56,5400.0,28.0364,28.0364,28.0168,28.0364,5400.0
2016-10-31 12:35:00,28.56,28.59,28.56,28.58,2400.0,28.0364,28.0658,28.0364,28.056,2400.0
2016-10-31 12:40:00,28.59,28.61,28.58,28.6,7747.0,28.0658,28.0855,28.056,28.0757,7747.0
2016-10-31 12:45:00,28.61,28.61,28.58,28.59,7309.0,28.0855,28.0855,28.056,28.0658,7309.0
2016-10-31 12:50:00,28.6,28.6,28.59,28.6,700.0,28.0757,28.0757,28.0658,28.0757,700.0
2016-10-31 12:55:00,28.59,28.62,28.59,28.6,9883.0,28.0658,28.0953,28.0658,28.0757,9883.0
2016-10-31 13:00:00,28.61,28.61,28.59,28.6,3500.0,28.0855,28.0855,28.0658,28.0757,3500.0
2016-10-31 13:05:00,28.6,28.6,28.56,28.57,7430.0,28.0757,28.0757,28.0364,28.0462,7430.0
2016-10-31 13:10:00,28.57,28.58,28.56,28.58,9385.0,28.0462,28.056,28.0364,28.056,9385.0
2016-10-31 13:15:00,28.57,28.57,28.54,28.55,41266.0,28.0462,28.0462,28.0168,28.0266,41266.0
2016-10-31 13:20:00,28.55,28.62,28.55,28.59,19501.0,28.0266,28.0953,28.0266,28.0658,19501.0
2016-10-31 13:25:00,28.59,28.61,28.59,28.61,2100.0,28.0658,28.0855,28.0658,28.0855,2100.0
2016-10-31 13:30:00,28.61,28.65,28.61,28.64,6210.0,28.0855,28.1247,28.0855,28.1149,6210.0
2016-10-31 13:35:00,28.65,28.66,28.63,28.63,7848.0,28.1247,28.1346,28.1051,28.1051,7848.0
2016-10-31 13:40:00,28.64,28.64,28.61,28.62,16366.0,28.1149,28.1149,28.0855,28.0953,16366.0
2016-10-31 13:45:00,28.62,28.63,28.61,28.63,3344.0,28.0953,28.1051,28.0855,28.1051,3344.0
2016-10-31 13:50:00,28.63,28.65,28.61,28.63,47623.0,28.1051,28.1247,28.0855,28.1051,47623.0
2016-10-31 13:55:00,28.63,28.63,28.6,28.61,12481.0,28.1051,28.1051,28.0757,28.0855,12481.0
2016-10-31 14:00:00,28.61,28.64,28.61,28.62,3800.0,28.0855,28.1149,28.0855,28.0953,3800.0
2016-10-31 14:05:00,28.63,28.65,28.62,28.63,6870.0,28.1051,28.1247,28.0953,28.1051,6870.0
2016-10-31 14:10:00,28.64,28.68,28.62,28.63,16070.0,28.1149,28.1542,28.0953,28.1051,16070.0
2016-10-31 14:15:00,28.64,28.68,28.63,28.66,4189.0,28.1149,28.1542,28.1051,28.1346,4189.0
2016-10-31 14:20:00,28.67,28.68,28.65,28.66,5660.0,28.1444,28.1542,28.1247,28.1346,5660.0
2016-10-31 14:25:00,28.66,28.71,28.65,28.69,13822.0,28.1346,28.1836,28.1247,28.164,13822.0
2016-10-31 14:30:00,28.69,28.71,28.68,28.7,9325.0,28.164,28.1836,28.1542,28.1738,9325.0
2016-10-31 14:35:00,28.7,28.71,28.69,28.7,9532.0,28.1738,28.1836,28.164,28.1738,9532.0
2016-10-31 14:40:00,28.69,28.7,28.68,28.7,17179.0,28.164,28.1738,28.1542,28.1738,17179.0
2016-10-31 14:45:00,28.7,28.7,28.68,28.7,8969.0,28.1738,28.1738,28.1542,28.1738,8969.0
2016-10-31 14:50:00,28.69,28.7,28.68,28.7,10524.0,28.164,28.1738,28.1542,28.1738,10524.0
2016-10-31 14:55:00,28.7,28.71,28.69,28.7,9983.0,28.1738,28.1836,28.164,28.1738,9983.0
2016-10-31 15:00:00,28.7,28.71,28.69,28.7,16115.0,28.1738,28.1836,28.164,28.1738,16115.0
2016-10-31 15:05:00,28.71,28.72,28.69,28.7,13183.0,28.1836,28.1935,28.164,28.1738,13183.0
2016-10-31 15:10:00,28.7,28.72,28.7,28.71,11895.0,28.1738,28.1935,28.1738,28.1836,11895.0
2016-10-31 15:15:00,28.71,28.74,28.71,28.73,13427.0,28.1836,28.2131,28.1836,28.2033,13427.0
2016-10-31 15:20:00,28.73,28.75,28.72,28.74,8960.0,28.2033,28.2229,28.1935,28.2131,8960.0
2016-10-31 15:25:00,28.73,28.77,28.73,28.77,14002.0,28.2033,28.2425,28.2033,28.2425,14002.0
2016-10-31 15:30:00,28.77,28.78,28.73,28.75,58475.0,28.2425,28.2524,28.2033,28.2229,58475.0
2016-10-31 15:35:00,28.75,28.79,28.74,28.78,41351.0,28.2229,28.2622,28.2131,28.2524,41351.0
2016-10-31 15:40:00,28.78,28.78,28.75,28.77,22583.0,28.2524,28.2524,28.2229,28.2425,22583.0
2016-10-31 15:45:00,28.77,28.8,28.77,28.8,51821.0,28.2425,28.272,28.2425,28.272,51821.0
2016-10-31 15:50:00,28.8,28.8,28.77,28.78,59891.0,28.272,28.272,28.2425,28.2524,59891.0
2016-10-31 15:55:00,28.78,28.79,28.73,28.74,113376.0,28.2524,28.2622,28.2033,28.2131,113376.0
2016-11-01 09:30:00,28.86,28.94,28.84,28.91,12988.0,28.3309,28.4094,28.3113,28.38,12988.0
2016-11-01 09:35:00,28.92,28.94,28.85,28.88,5910.0,28.3898,28.4094,28.3211,28.3505,5910.0
2016-11-01 09:40:00,28.89,28.89,28.76,28.82,8917.0,28.3603,28.3603,28.2327,28.2916,8917.0
2016-11-01 09:45:00,28.83,28.86,28.81,28.81,7950.0,28.3014,28.3309,28.2818,28.2818,7950.0
2016-11-01 09:50:00,28.81,28.82,28.77,28.8,14445.0,28.2818,28.2916,28.2425,28.272,14445.0
2016-11-01 09:55:00,28.81,28.86,28.8,28.8,8700.0,28.2818,28.3309,28.272,28.272,8700.0
2016-11-01 10:00:00,28.8,28.8,28.72,28.78,10740.0,28.272,28.272,28.1935,28.2524,10740.0
2016-11-01 10:05:00,28.78,28.81,28.73,28.74,58918.0,28.2524,28.2818,28.2033,28.2131,58918.0
2016-11-01 10:10:00,28.73,28.73,28.59,28.59,20047.0,28.2033,28.2033,28.0658,28.0658,20047.0
2016-11-01 10:15:00,28.59,28.62,28.57,28.57,42926.0,28.0658,28.0953,28.0462,28.0462,42926.0
2016-11-01 10:20:00,28.58,28.59,28.49,28.56,32100.0,28.056,28.0658,27.9677,28.0364,32100.0
2016-11-01 10:25:00,28.57,28.57,28.46,28.46,22634.0,28.0462,28.0462,27.9382,27.9382,22634.0
2016-11-01 10:30:00,28.47,28.57,28.46,28.55,13036.0,27.948,28.0462,27.9382,28.0266,13036.0
2016-11-01 10:35:00,28.54,28.56,28.42,28.42,14478.0,28.0168,28.0364,27.899,27.899,14478.0
2016-11-01 10:40:00,28.42,28.43,28.37,28.4,59881.0,27.899,27.9088,27.8499,27.8793,59881.0
2016-11-01 10:45:00,28.4,28.49,28.37,28.49,44644.0,27.8793,27.9677,27.8499,27.9677,44644.0
2016-11-01 10:50:00,28.49,28.52,28.49,28.49,5089.0,27.9677,27.9971,27.9677,27.9677,5089.0
2016-11-01 10:55:00,28.49,28.62,28.49,28.61,32297.0,27.9677,28.0953,27.9677,28.0855,32297.0
2016-11-01 11:00:00,28.61,28.64,28.59,28.61,24508.0,28.0855,28.1149,28.0658,28.0855,24508.0
2016-11-01 11:05:00,28.61,28.62,28.59,28.59,32918.0,28.0855,28.0953,28.0658,28.0658,32918.0
2016-11-01 11:10:00,28.59,28.6,28.58,28.58,6200.0,28.0658,28.0757,28.056,28.056,6200.0
2016-11-01 11:15:00,28.58,28.62,28.57,28.58,27284.0,28.056,28.0953,28.0462,28.056,27284.0
2016-11-01 11:20:00,28.59,28.6,28.58,28.6,3800.0,28.0658,28.0757,28.056,28.0757,3800.0
2016-11-01 11:25:00,28.6,28.6,28.56,28.57,14208.0,28.0757,28.0757,28.0364,28.0462,14208.0
2016-11-01 11:30:00,28.56,28.57,28.51,28.52,15629.0,28.0364,28.0462,27.9873,27.9971,15629.0
2016-11-01 11:35:00,28.52,28.55,28.51,28.53,8964.0,27.9971,28.0266,27.9873,28.0069,8964.0
2016-11-01 11:40:00,28.53,28.61,28.52,28.6,28970.0,28.0069,28.0855,27.9971,28.0757,28970.0
2016-11-01 11:45:00,28.61,28.62,28.57,28.57,26069.0,28.0855,28.0953,28.0462,28.0462,26069.0
2016-11-01 11:50:00,28.57,28.58,28.5,28.5,19765.0,28.0462,28.056,27.9775,27.9775,19765.0
2016-11-01 11:55:00,28.51,28.51,28.49,28.49,13910.0,27.9873,27.9873,27.9677,27.9677,13910.0
2016-11-01 12:00:00,28.49,28.5,28.47,28.49,13105.0,27.9677,27.9775,27.948,27.9677,13105.0
2016-11-01 12:05:00,28.48,28.49,28.44,28.46,23370.0,27.9579,27.9677,27.9186,27.9382,23370.0
2016-11-01 12:10:00,28.45,28.5,28.43,28.5,28464.0,27.9284,27.9775,27.9088,27.9775,28464.0
2016-11-01 12:15:00,28.51,28.51,28.43,28.44,18564.0,27.9873,27.9873,27.9088,27.9186,18564.0
2016-11-01 12:20:00,28.45,28.49,28.41,28.47,16311.0,27.9284,27.9677,27.8891,27.948,16311.0
2016-11-01 12:25:00,28.47,28.47,28.44,28.44,4700.0,27.948,27.948,27.9186,27.9186,4700.0
2016-11-01 12:30:00,28.45,28.52,28.44,28.52,13394.0,27.9284,27.9971,27.9186,27.9971,13394.0
2016-11-01 12:35:00,28.52,28.53,28.48,28.48,11400.0,27.9971,28.0069,27.9579,27.9579,11400.0
2016-11-01 12:40:00,28.49,28.5,28.45,28.47,12504.0,27.9677,27.9775,27.9284,27.948,12504.0
2016-11-01 12:45:00,28.47,28.48,28.4,28.42,17467.0,27.948,27.9579,27.8793,27.899,17467.0
2016-11-01 12:50:00,28.41,28.47,28.41,28.47,38557.0,27.8891,27.948,27.8891,27.948,38557.0
2016-11-01 12:55:00,28.47,28.51,28.47,28.51,7136.0,27.948,27.9873,27.948,27.9873,7136.0
2016-11-01 13:00:00,28.51,28.52,28.49,28.5,28724.0,27.9873,27.9971,27.9677,27.9775,28724.0
2016-11-01 13:05:00,28.5,28.5,28.48,28.5,7112.0,27.9775,27.9775,27.9579,27.9775,7112.0
2016-11-01 13:10:00,28.49,28.5,28.47,28.49,11293.0,27.9677,27.9775,27.948,27.9677,11293.0
2016-11-01 13:15:00,28.48,28.49,28.44,28.45,13662.0,27.9579,27.9677,27.9186,27.9284,13662.0
2016-11-01 13:20:00,28.44,28.46,28.42,28.46,25589.0,27.9186,27.9382,27.899,27.9382,25589.0
2016-11-01 13:25:00,28.47,28.47,28.44,28.46,18955.0,27.948,27.948,27.9186,27.9382,18955.0
2016-11-01 13:30:00,28.46,28.46,28.41,28.42,41101.0,27.9382,27.9382,27.8891,27.899,41101.0
2016-11-01 13:35:00,28.42,28.44,28.37,28.39,45581.0,27.899,27.9186,27.8499,27.8695,45581.0
2016-11-01 13:40:00,28.39,28.39,28.3,28.3,11976.0,27.8695,27.8695,27.7812,27.7812,11976.0
2016-11-01 13:45:00,28.3,28.31,28.27,28.29,9947.0,27.7812,27.791,27.7517,27.7713,9947.0
2016-11-01 13:50:00,28.28,28.35,28.28,28.35,35371.0,27.7615,27.8302,27.7615,27.8302,35371.0
2016-11-01 13:55:00,28.35,28.35,28.31,28.31,29360.0,27.8302,27.8302,27.791,27.791,29360.0
2016-11-01 14:00:00,28.31,28.31,28.25,28.26,25114.0,27.791,27.791,27.7321,27.7419,25114.0
2016-11-01 14:05:00,28.26,28.3,28.25,28.29,52831.0,27.7419,27.7812,27.7321,27.7713,52831.0
2016-11-01 14:10:00,28.28,28.29,28.22,28.23,20889.0,27.7615,27.7713,27.7026,27.7124,20889.0
2016-11-01 14:15:00,28.22,28.27,28.21,28.25,58288.0,27.7026,27.7517,27.6928,27.7321,58288.0
2016-11-01 14:20:00,28.24,28.28,28.22,28.28,32716.0,27.7223,27.7615,27.7026,27.7615,32716.0
2016-11-01 14:25:00,28.27,28.46,28.26,28.43,53937.0,27.7517,27.9382,27.7419,27.9088,53937.0
2016-11-01 14:30:00,28.43,28.43,28.35,28.39,50097.0,27.9088,27.9088,27.8302,27.8695,50097.0
2016-11-01 14:35:00,28.38,28.38,28.33,28.33,46304.0,27.8597,27.8597,27.8106,27.8106,46304.0
2016-11-01 14:40:00,28.34,28.35,28.27,28.32,37035.0,27.8204,27.8302,27.7517,27.8008,37035.0
2016-11-01 14:45:00,28.31,28.32,28.27,28.28,14247.0,27.791,27.8008,27.7517,27.7615,14247.0
2016-11-01 14:50:00,28.27,28.33,28.26,28.32,45408.0,27.7517,27.8106,27.7419,27.8008,45408.0
2016-11-01 14:55:00,28.33,28.33,28.28,28.29,14237.0,27.8106,27.8106,27.7615,27.7713,14237.0
2016-11-01 15:00:00,28.28,28.34,28.26,28.29,39870.0,27.7615,27.8204,27.7419,27.7713,39870.0
2016-11-01 15:05:00,28.28,28.3,28.26,28.29,59756.0,27.7615,27.7812,27.7419,27.7713,59756.0
2016-11-01 15:10:00,28.29,28.29,28.23,28.25,82223.0,27.7713,27.7713,27.7124,27.7321,82223.0
2016-11-01 15:15:00,28.25,28.32,28.24,28.3,154972.0,27.7321,27.8008,27.7223,27.7812,154972.0
2016-11-01 15:20:00,28.3,28.3,28.24,28.25,71839.0,27.7812,27.7812,27.7223,27.7321,71839.0
2016-11-01 15:25:00,28.25,28.26,28.23,28.25,280075.0,27.7321,27.7419,27.7124,27.7321,280075.0
2016-11-01 15:30:00,28.25,28.27,28.21,28.23,66573.0,27.7321,27.7517,27.6928,27.7124,66573.0
2016-11-01 15:35:00,28.24,28.29,28.2,28.29,205052.0,27.7223,27.7713,27.683,27.7713,205052.0
2016-11-01 15:40:00,28.29,28.31,28.25,28.3,61819.0,27.7713,27.791,27.7321,27.7812,61819.0
2016-11-01 15:45:00,28.3,28.34,28.27,28.29,137595.0,27.7812,27.8204,27.7517,27.7713,137595.0
2016-11-01 15:50:00,28.3,28.35,28.29,28.35,159951.0,27.7812,27.8302,27.7713,27.8302,159951.0
2016-11-01 15:55:00,28.35,28.39,28.34,28.34,279180.0,27.8302,27.8695,27.8204,27.8204,279180.0
2016-11-02 09:30:00,28.31,28.37,28.23,28.37,16920.0,27.791,27.8499,27.7124,27.8499,16920.0
2016-11-02 09:35:00,28.34,28.42,28.32,28.41,6616.0,27.8204,27.899,27.8008,27.8891,6616.0
2016-11-02 09:40:00,28.4,28.41,28.35,28.38,36126.0,27.8793,27.8891,27.8302,27.8597,36126.0
2016-11-02 09:45:00,28.38,28.42,28.36,28.4,32770.0,27.8597,27.899,27.8401,27.8793,32770.0
2016-11-02 09:50:00,28.4,28.5,28.4,28.44,19174.0,27.8793,27.9775,27.8793,27.9186,19174.0
2016-11-02 09:55:00,28.44,28.5,28.43,28.43,20231.0,27.9186,27.9775,27.9088,27.9088,20231.0
2016-11-02 10:00:00,28.42,28.43,28.37,28.43,18221.0,27.899,27.9088,27.8499,27.9088,18221.0
2016-11-02 10:05:00,28.42,28.43,28.37,28.39,18032.0,27.899,27.9088,27.8499,27.8695,18032.0
2016-11-02 10:10:00,28.38,28.41,28.36,28.4,65499.0,27.8597,27.8891,27.8401,27.8793,65499.0
2016-11-02 10:15:00,28.4,28.48,28.37,28.38,18487.0,27.8793,27.9579,27.8499,27.8597,18487.0
2016-11-02 10:20:00,28.37,28.38,28.33,28.34,26827.0,27.8499,27.8597,27.8106,27.8204,26827.0
2016-11-02 10:25:00,28.34,28.36,28.32,28.35,13197.0,27.8204,27.8401,27.8008,27.8302,13197.0
2016-11-02 10:30:00,28.36,28.36,28.27,28.3,40976.0,27.8401,27.8401,27.7517,27.7812,40976.0
2016-11-02 10:35:00,28.29,28.42,28.28,28.41,47827.0,27.7713,27.899,27.7615,27.8891,47827.0
2016-11-02 10:40:00,28.41,28.42,28.37,28.38,18566.0,27.8891,27.899,27.8499,27.8597,18566.0
2016-11-02 10:45:00,28.37,28.38,28.29,28.29,30203.0,27.8499,27.8597,27.7713,27.7713,30203.0
2016-11-02 10:50:00,28.29,28.3,28.19,28.24,14384.0,27.7713,27.7812,27.6732,27.7223,14384.0
2016-11-02 10:55:00,28.25,28.29,28.24,28.26,53636.0,27.7321,27.7713,27.7223,27.7419,53636.0
2016-11-02 11:00:00,28.26,28.32,28.19,28.19,34038.0,27.7419,27.8008,27.6732,27.6732,34038.0
2016-11-02 11:05:00,28.19,28.27,28.19,28.27,31037.0,27.6732,27.7517,27.6732,27.7517,31037.0
2016-11-02 11:10:00,28.25,28.3,28.25,28.3,22000.0,27.7321,27.7812,27.7321,27.7812,22000.0
2016-11-02 11:15:00,28.3,28.33,28.27,28.27,12600.0,27.7812,27.8106,27.7517,27.7517,12600.0
2016-11-02 11:20:00,28.27,28.28,28.23,28.27,27777.0,27.7517,27.7615,27.7124,27.7517,27777.0
2016-11-02 11:25:00,28.28,28.32,28.25,28.26,36873.0,27.7615,27.8008,27.7321,27.7419,36873.0
2016-11-02 11:30:00,28.26,28.26,28.21,28.21,27742.0,27.7419,27.7419,27.6928,27.6928,27742.0
2016-11-02 11:35:00,28.22,28.23,28.15,28.17,52948.0,27.7026,27.7124,27.6339,27.6535,52948.0
2016-11-02 11:40:00,28.18,28.28,28.17,28.28,31255.0,27.6634,27.7615,27.6535,27.7615,31255.0
2016-11-02 11:45:00,28.28,28.39,28.27,28.38,22128.0,27.7615,27.8695,27.7517,27.8597,22128.0
2016-11-02 11:50:00,28.38,28.38,28.3,28.3,13504.0,27.8597,27.8597,27.7812,27.7812,13504.0
2016-11-02 11:55:00,28.3,28.35,28.3,28.33,17590.0,27.7812,27.8302,27.7812,27.8106,17590.0
2016-11-02 12:00:00,28.33,28.34,28.3,28.32,18930.0,27.8106,27.8204,27.7812,27.8008,18930.0
2016-11-02 12:05:00,28.31,28.38,28.3,28.37,18400.0,27.791,27.8597,27.7812,27.8499,18400.0
2016-11-02 12:10:00,28.37,28.37,28.3,28.32,27802.0,27.8499,27.8499,27.7812,27.8008,27802.0
2016-11-02 12:15:00,28.31,28.32,28.28,28.29,50865.0,27.791,27.8008,27.7615,27.7713,50865.0
2016-11-02 12:20:00,28.28,28.35,28.26,28.35,16493.0,27.7615,27.8302,27.7419,27.8302,16493.0
2016-11-02 12:25:00,28.35,28.39,28.34,28.39,11671.0,27.8302,27.8695,27.8204,27.8695,11671.0
2016-11-02 12:30:00,28.38,28.39,28.36,28.36,11100.0,27.8597,27.8695,27.8401,27.8401,11100.0
2016-11-02 12:35:00,28.36,28.39,28.35,28.37,18913.0,27.8401,27.8695,27.8302,27.8499,18913.0
2016-11-02 12:40:00,28.37,28.38,28.34,28.34,16174.0,27.8499,27.8597,27.8204,27.8204,16174.0
2016-11-02 12:45:00,28.34,28.36,28.33,28.34,15900.0,27.8204,27.8401,27.8106,27.8204,15900.0
2016-11-02 12:50:00,28.34,28.35,28.31,28.34,26359.0,27.8204,27.8302,27.791,27.8204,26359.0
2016-11-02 12:55:00,28.34,28.35,28.32,28.35,32903.0,27.8204,27.8302,27.8008,27.8302,32903.0
2016-11-02 13:00:00,28.34,28.38,28.32,28.33,17604.0,27.8204,27.8597,27.8008,27.8106,17604.0
2016-11-02 13:05:00,28.33,28.34,28.29,28.31,20413.0,27.8106,27.8204,27.7713,27.791,20413.0
2016-11-02 13:10:00,28.3,28.31,28.27,28.28,61259.0,27.7812,27.791,27.7517,27.7615,61259.0
2016-11-02 13:15:00,28.28,28.3,28.26,28.28,20950.0,27.7615,27.7812,27.7419,27.7615,20950.0
2016-11-02 13:20:00,28.27,28.32,28.27,28.32,21202.0,27.7517,27.8008,27.7517,27.8008,21202.0
2016-11-02 13:25:00,28.31,28.36,28.31,28.36,10875.0,27.791,27.8401,27.791,27.8401,10875.0
2016-11-02 13:30:00,28.35,28.39,28.35,28.37,20961.0,27.8302,27.8695,27.8302,27.8499,20961.0
2016-11-02 13:35:00,28.36,28.36,28.33,28.35,34755.0,27.8401,27.8401,27.8106,27.8302,34755.0
2016-11-02 13:40:00,28.35,28.36,28.33,28.35,8753.0,27.8302,27.8401,27.8106,27.8302,8753.0
2016-11-02 13:45:00,28.35,28.35,28.29,28.3,45786.0,27.8302,27.8302,27.7713,27.7812,45786.0
2016-11-02 13:50:00,28.3,28.3,28.29,28.3,14252.0,27.7812,27.7812,27.7713,27.7812,14252.0
2016-11-02 13:55:00,28.3,28.34,28.29,28.34,18690.0,27.7812,27.8204,27.7713,27.8204,18690.0
2016-11-02 14:00:00,28.35,28.38,28.24,28.26,24748.0,27.8302,27.8597,27.7223,27.7419,24748.0
2016-11-02 14:05:00,28.27,28.3,28.19,28.19,31825.0,27.7517,27.7812,27.6732,27.6732,31825.0
2016-11-02 14:10:00,28.19,28.29,28.19,28.26,17978.0,27.6732,27.7713,27.6732,27.7419,17978.0
2016-11-02 14:15:00,28.26,28.28,28.21,28.28,21889.0,27.7419,27.7615,27.6928,27.7615,21889.0
2016-11-02 14:20:00,28.27,28.31,28.24,28.28,28728.0,27.7517,27.791,27.7223,27.7615,28728.0
2016-11-02 14:25:00,28.28,28.31,28.27,28.28,23192.0,27.7615,27.791,27.7517,27.7615,23192.0
2016-11-02 14:30:00,28.28,28.31,28.27,28.3,25606.0,27.7615,27.791,27.7517,27.7812,25606.0
2016-11-02 14:35:00,28.3,28.3,28.25,28.26,32091.0,27.7812,27.7812,27.7321,27.7419,32091.0
2016-11-02 14:40:00,28.27,28.28,28.25,28.27,24051.0,27.7517,27.7615,27.7321,27.7517,24051.0
2016-11-02 14:45:00,28.27,28.29,28.23,28.25,32643.0,27.7517,27.7713,27.7124,27.7321,32643.0
2016-11-02 14:50:00,28.25,28.28,28.24,28.28,43393.0,27.7321,27.7615,27.7223,27.7615,43393.0
2016-11-02 14:55:00,28.27,28.33,28.27,28.28,20518.0,27.7517,27.8106,27.7517,27.7615,20518.0
2016-11-02 15:00:00,28.27,28.34,28.25,28.34,53237.0,27.7517,27.8204,27.7321,27.8204,53237.0
2016-11-02 15:05:00,28.34,28.34,28.31,28.34,41597.0,27.8204,27.8204,27.791,27.8204,41597.0
2016-11-02 15:10:00,28.33,28.38,28.32,28.34,68595.0,27.8106,27.8597,27.8008,27.8204,68595.0
2016-11-02 15:15:00,28.35,28.35,28.28,28.29,60107.0,27.8302,27.8302,27.7615,27.7713,60107.0
2016-11-02 15:20:00,28.29,28.3,28.28,28.28,18455.0,27.7713,27.7812,27.7615,27.7615,18455.0
2016-11-02 15:25:00,28.28,28.33,28.28,28.33,56075.0,27.7615,27.8106,27.7615,27.8106,56075.0
2016-11-02 15:30:00,28.33,28.34,28.3,28.33,91116.0,27.8106,27.8204,27.7812,27.8106,91116.0
2016-11-02 15:35:00,28.33,28.37,28.32,28.36,45018.0,27.8106,27.8499,27.8008,27.8401,45018.0
2016-11-02 15:40:00,28.36,28.42,28.36,28.41,84473.0,27.8401,27.899,27.8401,27.8891,84473.0
2016-11-02 15:45:00,28.4,28.42,28.37,28.42,137785.0,27.8793,27.899,27.8499,27.899,137785.0
2016-11-02 15:50:00,28.41,28.42,28.38,28.41,107133.0,27.8891,27.899,27.8597,27.8891,107133.0
2016-11-02 15:55:00,28.4,28.53,28.36,28.5,312535.0,27.8793,28.0069,27.8401,27.9775,312535.0
2016-11-03 09:30:00,29.04,29.4,28.44,28.55,43165.0,28.5076,28.861,27.9186,28.0266,43165.0
2016-11-03 09:35:00,28.58,28.58,28.02,28.29,75399.0,28.056,28.056,27.5063,27.7713,75399.0
2016-11-03 09:40:00,28.26,28.26,27.93,27.96,108590.0,27.7419,27.7419,27.4179,27.4474,108590.0
2016-11-03 09:45:00,27.95,28.02,27.58,27.6,121180.0,27.4376,27.5063,27.0744,27.094,121180.0
2016-11-03 09:50:00,27.6,27.65,27.47,27.54,145003.0,27.094,27.1431,26.9664,27.0351,145003.0
2016-11-03 09:55:00,27.54,27.65,27.48,27.5,273567.0,27.0351,27.1431,26.9762,26.9958,273567.0
2016-11-03 10:00:00,27.5,27.53,27.29,27.43,210984.0,26.9958,27.0253,26.7897,26.9271,210984.0
2016-11-03 10:05:00,27.43,27.64,27.36,27.38,150089.0,26.9271,27.1333,26.8584,26.878,150089.0
2016-11-03 10:10:00,27.39,27.63,27.36,27.42,60798.0,26.8878,27.1234,26.8584,26.9173,60798.0
2016-11-03 10:15:00,27.41,27.6,27.36,27.55,66409.0,26.9075,27.094,26.8584,27.0449,66409.0
2016-11-03 10:20:00,27.54,27.81,27.5,27.62,78401.0,27.0351,27.3001,26.9958,27.1136,78401.0
2016-11-03 10:25:00,27.61,27.67,27.43,27.44,50332.0,27.1038,27.1627,26.9271,26.9369,50332.0
2016-11-03 10:30:00,27.43,27.51,27.34,27.51,37121.0,26.9271,27.0056,26.8388,27.0056,37121.0
2016-11-03 10:35:00,27.51,27.7,27.51,27.66,70469.0,27.0056,27.1922,27.0056,27.1529,70469.0
2016-11-03 10:40:00,27.66,27.86,27.65,27.71,64967.0,27.1529,27.3492,27.1431,27.202,64967.0
2016-11-03 10:45:00,27.69,27.98,27.68,27.97,84003.0,27.1823,27.467,27.1725,27.4572,84003.0
2016-11-03 10:50:00,27.97,28.17,27.94,28.17,62115.0,27.4572,27.6535,27.4278,27.6535,62115.0
2016-11-03 10:55:00,28.18,28.18,27.95,27.95,52161.0,27.6634,27.6634,27.4376,27.4376,52161.0
2016-11-03 11:00:00,27.95,28.29,27.94,28.29,57288.0,27.4376,27.7713,27.4278,27.7713,57288.0
2016-11-03 11:05:00,28.29,28.32,28.23,28.26,55408.0,27.7713,27.8008,27.7124,27.7419,55408.0
2016-11-03 11:10:00,28.24,28.27,28.1,28.27,47299.0,27.7223,27.7517,27.5848,27.7517,47299.0
2016-11-03 11:15:00,28.26,28.52,28.14,28.51,68518.0,27.7419,27.9971,27.6241,27.9873,68518.0
2016-11-03 11:20:00,28.52,28.6,28.49,28.54,49999.0,27.9971,28.0757,27.9677,28.0168,49999.0
2016-11-03 11:25:00,28.54,28.68,28.52,28.6,43280.0,28.0168,28.1542,27.9971,28.0757,43280.0
2016-11-03 11:30:00,28.6,28.69,28.55,28.69,42500.0,28.0757,28.164,28.0266,28.164,42500.0
2016-11-03 11:35:00,28.69,28.78,28.67,28.67,51834.0,28.164,28.2524,28.1444,28.1444,51834.0
2016-11-03 11:40:00,28.67,28.71,28.52,28.53,33064.0,28.1444,28.1836,27.9971,28.0069,33064.0
2016-11-03 11:45:00,28.52,28.58,28.51,28.57,38098.0,27.9971,28.056,27.9873,28.0462,38098.0
2016-11-03 11:50:00,28.57,28.71,28.5,28.7,53843.0,28.0462,28.1836,27.9775,28.1738,53843.0
2016-11-03 11:55:00,28.66,28.72,28.63,28.68,47242.0,28.1346,28.1935,28.1051,28.1542,47242.0
2016-11-03 12:00:00,28.68,28.77,28.65,28.74,37406.0,28.1542,28.2425,28.1247,28.2131,37406.0
2016-11-03 12:05:00,28.75,28.75,28.58,28.6,46863.0,28.2229,28.2229,28.056,28.0757,46863.0
2016-11-03 12:10:00,28.6,28.6,28.44,28.45,31618.0,28.0757,28.0757,27.9186,27.9284,31618.0
2016-11-03 12:15:00,28.47,28.5,28.44,28.48,22315.0,27.948,27.9775,27.9186,27.9579,22315.0
2016-11-03 12:20:00,28.49,28.56,28.39,28.39,38674.0,27.9677,28.0364,27.8695,27.8695,38674.0
2016-11-03 12:25:00,28.4,28.42,28.24,28.33,47577.0,27.8793,27.899,27.7223,27.8106,47577.0
2016-11-03 12:30:00,28.32,28.33,28.26,28.27,28312.0,27.8008,27.8106,27.7419,27.7517,28312.0
2016-11-03 12:35:00,28.27,28.29,28.04,28.12,68412.0,27.7517,27.7713,27.5259,27.6045,68412.0
2016-11-03 12:40:00,28.09,28.3,28.07,28.09,73246.0,27.575,27.7812,27.5554,27.575,73246.0
2016-11-03 12:45:00,28.1,28.11,28.01,28.08,18388.0,27.5848,27.5946,27.4965,27.5652,18388.0
2016-11-03 12:50:00,28.08,28.14,28.06,28.09,37516.0,27.5652,27.6241,27.5456,27.575,37516.0
2016-11-03 12:55:00,28.09,28.1,28.04,28.07,22514.0,27.575,27.5848,27.5259,27.5554,22514.0
2016-11-03 13:00:00,28.07,28.27,28.05,28.27,35740.0,27.5554,27.7517,27.5357,27.7517,35740.0
2016-11-03 13:05:00,28.26,28.3,28.24,28.28,27333.0,27.7419,27.7812,27.7223,27.7615,27333.0
2016-11-03 13:10:00,28.28,28.31,28.17,28.19,131854.0,27.7615,27.791,27.6535,27.6732,131854.0
2016-11-03 13:15:00,28.19,28.23,28.18,28.23,22498.0,27.6732,27.7124,27.6634,27.7124,22498.0
2016-11-03 13:20:00,28.23,28.31,28.19,28.3,45796.0,27.7124,27.791,27.6732,27.7812,45796.0
2016-11-03 13:25:00,28.3,28.3,28.24,28.3,23032.0,27.7812,27.7812,27.7223,27.7812,23032.0
2016-11-03 13:30:00,28.29,28.29,28.19,28.23,22613.0,27.7713,27.7713,27.6732,27.7124,22613.0
2016-11-03 13:35:00,28.23,28.24,28.2,28.21,17597.0,27.7124,27.7223,27.683,27.6928,17597.0
2016-11-03 13:40:00,28.21,28.21,28.08,28.09,35746.0,27.6928,27.6928,27.5652,27.575,35746.0
2016-11-03 13:45:00,28.09,28.12,28.06,28.11,29438.0,27.575,27.6045,27.5456,27.5946,29438.0
2016-11-03 13:50:00,28.11,28.17,28.08,28.08,121878.0,27.5946,27.6535,27.5652,27.5652,121878.0
2016-11-03 13:55:00,28.08,28.13,28.03,28.08,36762.0,27.5652,27.6143,27.5161,27.5652,36762.0
2016-11-03 14:00:00,28.09,28.12,28.07,28.09,18434.0,27.575,27.6045,27.5554,27.575,18434.0
2016-11-03 14:05:00,28.09,28.09,28.06,28.07,18308.0,27.575,27.575,27.5456,27.5554,18308.0
2016-11-03 14:10:00,28.07,28.08,28.05,28.07,21032.0,27.5554,27.5652,27.5357,27.5554,21032.0
2016-11-03 14:15:00,28.07,28.07,27.93,27.96,40178.0,27.5554,27.5554,27.4179,27.4474,40178.0
2016-11-03 14:20:00,27.96,28.09,27.96,28.09,47079.0,27.4474,27.575,27.4474,27.575,47079.0
2016-11-03 14:25:00,28.09,28.09,28.05,28.07,30662.0,27.575,27.575,27.5357,27.5554,30662.0
2016-11-03 14:30:00,28.08,28.16,28.07,28.14,29030.0,27.5652,27.6437,27.5554,27.6241,29030.0
2016-11-03 14:35:00,28.14,28.19,28.13,28.17,47113.0,27.6241,27.6732,27.6143,27.6535,47113.0
2016-11-03 14:40:00,28.17,28.18,28.12,28.18,30439.0,27.6535,27.6634,27.6045,27.6634,30439.0
2016-11-03 14:45:00,28.17,28.32,28.15,28.3,29306.0,27.6535,27.8008,27.6339,27.7812,29306.0
2016-11-03 14:50:00,28.3,28.34,28.29,28.33,21518.0,27.7812,27.8204,27.7713,27.8106,21518.0
2016-11-03 14:55:00,28.33,28.37,28.3,28.36,18495.0,27.8106,27.8499,27.7812,27.8401,18495.0
2016-11-03 15:00:00,28.36,28.36,28.31,28.34,35152.0,27.8401,27.8401,27.791,27.8204,35152.0
2016-11-03 15:05:00,28.34,28.37,28.27,28.28,48986.0,27.8204,27.8499,27.7517,27.7615,48986.0
2016-11-03 15:10:00,28.28,28.28,28.2,28.21,35557.0,27.7615,27.7615,27.683,27.6928,35557.0
2016-11-03 15:15:00,28.21,28.22,28.17,28.19,31474.0,27.6928,27.7026,27.6535,27.6732,31474.0
2016-11-03 15:20:00,28.19,28.25,28.18,28.24,28900.0,27.6732,27.7321,27.6634,27.7223,28900.0
2016-11-03 15:25:00,28.22,28.27,28.21,28.27,42467.0,27.7026,27.7517,27.6928,27.7517,42467.0
2016-11-03 15:30:00,28.26,28.27,28.15,28.17,68115.0,27.7419,27.7517,27.6339,27.6535,68115.0
2016-11-03 15:35:00,28.17,28.21,28.16,28.21,50287.0,27.6535,27.6928,27.6437,27.6928,50287.0
2016-11-03 15:40:00,28.21,28.22,28.15,28.15,90281.0,27.6928,27.7026,27.6339,27.6339,90281.0
2016-11-03 15:45:00,28.15,28.23,28.15,28.2,77861.0,27.6339,27.7124,27.6339,27.683,77861.0
2016-11-03 15:50:00,28.21,28.26,28.18,28.24,101830.0,27.6928,27.7419,27.6634,27.7223,101830.0
2016-11-03 15:55:00,28.24,28.29,28.23,28.28,210231.0,27.7223,27.7713,27.7124,27.7615,210231.0
2016-11-04 09:30:00,28.2,28.28,28.02,28.1,40670.0,27.683,27.7615,27.5063,27.5848,40670.0
2016-11-04 09:35:00,28.08,28.15,27.98,28.09,24936.0,27.5652,27.6339,27.467,27.575,24936.0
2016-11-04 09:40:00,28.09,28.12,27.97,28.07,63172.0,27.575,27.6045,27.4572,27.5554,63172.0
2016-11-04 09:45:00,28.05,28.1,27.93,27.94,44485.0,27.5357,27.5848,27.4179,27.4278,44485.0
2016-11-04 09:50:00,27.94,27.95,27.83,27.88,33453.0,27.4278,27.4376,27.3198,27.3689,33453.0
2016-11-04 09:55:00,27.87,27.88,27.73,27.84,46853.0,27.359,27.3689,27.2216,27.3296,46853.0
2016-11-04 10:00:00,27.85,27.96,27.85,27.92,30061.0,27.3394,27.4474,27.3394,27.4081,30061.0
2016-11-04 10:05:00,27.92,28.03,27.86,27.93,29915.0,27.4081,27.5161,27.3492,27.4179,29915.0
2016-11-04 10:10:00,27.93,27.97,27.8,27.82,25564.0,27.4179,27.4572,27.2903,27.31,25564.0
2016-11-04 10:15:00,27.82,27.85,27.76,27.85,17091.0,27.31,27.3394,27.2511,27.3394,17091.0
2016-11-04 10:20:00,27.84,27.85,27.78,27.81,17531.0,27.3296,27.3394,27.2707,27.3001,17531.0
2016-11-04 10:25:00,27.82,27.89,27.76,27.87,27326.0,27.31,27.3787,27.2511,27.359,27326.0
2016-11-04 10:30:00,27.88,28.0,27.86,28.0,39281.0,27.3689,27.4867,27.3492,27.4867,39281.0
2016-11-04 10:35:00,27.99,28.13,27.98,28.13,33991.0,27.4768,27.6143,27.467,27.6143,33991.0
2016-11-04 10:40:00,28.14,28.23,28.11,28.2,35958.0,27.6241,27.7124,27.5946,27.683,35958.0
2016-11-04 10:45:00,28.21,28.26,28.13,28.25,49119.0,27.6928,27.7419,27.6143,27.7321,49119.0
2016-11-04 10:50:00,28.26,28.31,28.18,28.31,51316.0,27.7419,27.791,27.6634,27.791,51316.0
2016-11-04 10:55:00,28.31,28.33,28.26,28.26,45012.0,27.791,27.8106,27.7419,27.7419,45012.0
2016-11-04 11:00:00,28.25,28.37,28.23,28.37,25740.0,27.7321,27.8499,27.7124,27.8499,25740.0
2016-11-04 11:05:00,28.36,28.4,28.32,28.36,35970.0,27.8401,27.8793,27.8008,27.8401,35970.0
2016-11-04 11:10:00,28.37,28.42,28.34,28.42,29900.0,27.8499,27.899,27.8204,27.899,29900.0
2016-11-04 11:15:00,28.42,28.42,28.37,28.38,19024.0,27.899,27.899,27.8499,27.8597,19024.0
2016-11-04 11:20:00,28.38,28.4,28.34,28.39,14761.0,27.8597,27.8793,27.8204,27.8695,14761.0
2016-11-04 11:25:00,28.39,28.41,28.38,28.39,17431.0,27.8695,27.8891,27.8597,27.8695,17431.0
2016-11-04 11:30:00,28.39,28.39,28.29,28.35,16707.0,27.8695,27.8695,27.7713,27.8302,16707.0
2016-11-04 11:35:00,28.34,28.41,28.33,28.39,45525.0,27.8204,27.8891,27.8106,27.8695,45525.0
2016-11-04 11:40:00,28.4,28.43,28.39,28.43,19120.0,27.8793,27.9088,27.8695,27.9088,19120.0
2016-11-04 11:45:00,28.43,28.5,28.38,28.38,110350.0,27.9088,27.9775,27.8597,27.8597,110350.0
2016-11-04 11:50:00,28.38,28.41,28.35,28.4,78624.0,27.8597,27.8891,27.8302,27.8793,78624.0
2016-11-04 11:55:00,28.4,28.41,28.34,28.38,19674.0,27.8793,27.8891,27.8204,27.8597,19674.0
2016-11-04 12:00:00,28.38,28.44,28.37,28.41,30991.0,27.8597,27.9186,27.8499,27.8891,30991.0
2016-11-04 12:05:00,28.41,28.43,28.39,28.42,20968.0,27.8891,27.9088,27.8695,27.899,20968.0
2016-11-04 12:10:00,28.42,28.46,28.4,28.46,10228.0,27.899,27.9382,27.8793,27.9382,10228.0
2016-11-04 12:15:00,28.46,28.55,28.46,28.55,29834.0,27.9382,28.0266,27.9382,28.0266,29834.0
2016-11-04 12:20:00,28.54,28.55,28.5,28.52,9751.0,28.0168,28.0266,27.9775,27.9971,9751.0
2016-11-04 12:25:00,28.51,28.55,28.5,28.55,18191.0,27.9873,28.0266,27.9775,28.0266,18191.0
2016-11-04 12:30:00,28.55,28.58,28.53,28.57,25620.0,28.0266,28.056,28.0069,28.0462,25620.0
2016-11-04 12:35:00,28.58,28.6,28.56,28.6,20947.0,28.056,28.0757,28.0364,28.0757,20947.0
2016-11-04 12:40:00,28.59,28.62,28.59,28.61,10011.0,28.0658,28.0953,28.0658,28.0855,10011.0
2016-11-04 12:45:00,28.61,28.66,28.6,28.66,21123.0,28.0855,28.1346,28.0757,28.1346,21123.0
2016-11-04 12:50:00,28.66,28.69,28.66,28.68,17992.0,28.1346,28.164,28.1346,28.1542,17992.0
2016-11-04 12:55:00,28.67,28.67,28.63,28.64,12984.0,28.1444,28.1444,28.1051,28.1149,12984.0
2016-11-04 13:00:00,28.64,28.71,28.63,28.7,19340.0,28.1149,28.1836,28.1051,28.1738,19340.0
2016-11-04 13:05:00,28.71,28.72,28.68,28.71,20545.0,28.1836,28.1935,28.1542,28.1836,20545.0
2016-11-04 13:10:00,28.72,28.72,28.62,28.64,21355.0,28.1935,28.1935,28.0953,28.1149,21355.0
2016-11-04 13:15:00,28.64,28.68,28.64,28.68,13787.0,28.1149,28.1542,28.1149,28.1542,13787.0
2016-11-04 13:20:00,28.67,28.68,28.64,28.64,15002.0,28.1444,28.1542,28.1149,28.1149,15002.0
2016-11-04 13:25:00,28.63,28.65,28.62,28.65,10939.0,28.1051,28.1247,28.0953,28.1247,10939.0
2016-11-04 13:30:00,28.65,28.65,28.59,28.62,28567.0,28.1247,28.1247,28.0658,28.0953,28567.0
2016-11-04 13:35:00,28.62,28.68,28.62,28.68,34521.0,28.0953,28.1542,28.0953,28.1542,34521.0
2016-11-04 13:40:00,28.68,28.71,28.67,28.67,17476.0,28.1542,28.1836,28.1444,28.1444,17476.0
2016-11-04 13:45:00,28.67,28.68,28.66,28.67,8971.0,28.1444,28.1542,28.1346,28.1444,8971.0
2016-11-04 13:50:00,28.67,28.68,28.65,28.66,31383.0,28.1444,28.1542,28.1247,28.1346,31383.0
2016-11-04 13:55:00,28.66,28.67,28.65,28.66,9496.0,28.1346,28.1444,28.1247,28.1346,9496.0
2016-11-04 14:00:00,28.66,28.68,28.65,28.68,24554.0,28.1346,28.1542,28.1247,28.1542,24554.0
2016-11-04 14:05:00,28.68,28.68,28.6,28.61,65346.0,28.1542,28.1542,28.0757,28.0855,65346.0
2016-11-04 14:10:00,28.61,28.64,28.6,28.64,15049.0,28.0855,28.1149,28.0757,28.1149,15049.0
2016-11-04 14:15:00,28.64,28.64,28.61,28.62,23318.0,28.1149,28.1149,28.0855,28.0953,23318.0
2016-11-04 14:20:00,28.61,28.62,28.54,28.55,26573.0,28.0855,28.0953,28.0168,28.0266,26573.0
2016-11-04 14:25:00,28.54,28.54,28.51,28.53,55984.0,28.0168,28.0168,27.9873,28.0069,55984.0
2016-11-04 14:30:00,28.52,28.52,28.43,28.46,39380.0,27.9971,27.9971,27.9088,27.9382,39380.0
2016-11-04 14:35:00,28.45,28.46,28.42,28.42,26102.0,27.9284,27.9382,27.899,27.899,26102.0
2016-11-04 14:40:00,28.43,28.48,28.43,28.48,25551.0,27.9088,27.9579,27.9088,27.9579,25551.0
2016-11-04 14:45:00,28.48,28.48,28.37,28.39,55424.0,27.9579,27.9579,27.8499,27.8695,55424.0
2016-11-04 14:50:00,28.39,28.41,28.35,28.37,29119.0,27.8695,27.8891,27.8302,27.8499,29119.0
2016-11-04 14:55:00,28.36,28.37,28.33,28.33,19044.0,27.8401,27.8499,27.8106,27.8106,19044.0
2016-11-04 15:00:00,28.33,28.34,28.29,28.34,37548.0,27.8106,27.8204,27.7713,27.8204,37548.0
2016-11-04 15:05:00,28.34,28.34,28.25,28.25,26680.0,27.8204,27.8204,27.7321,27.7321,26680.0
2016-11-04 15:10:00,28.25,28.28,28.22,28.28,53077.0,27.7321,27.7615,27.7026,27.7615,53077.0
2016-11-04 15:15:00,28.27,28.27,28.2,28.21,37797.0,27.7517,27.7517,27.683,27.6928,37797.0
2016-11-04 15:20:00,28.2,28.21,28.15,28.16,40172.0,27.683,27.6928,27.6339,27.6437,40172.0
2016-11-04 15:25:00,28.15,28.17,28.13,28.14,40906.0,27.6339,27.6535,27.6143,27.6241,40906.0
2016-11-04 15:30:00,28.14,28.15,28.1,28.11,69596.0,27.6241,27.6339,27.5848,27.5946,69596.0
2016-11-04 15:35:00,28.1,28.12,28.06,28.08,76164.0,27.5848,27.6045,27.5456,27.5652,76164.0
2016-11-04 15:40:00,28.08,28.1,28.05,28.07,71648.0,27.5652,27.5848,27.5357,27.5554,71648.0
2016-11-04 15:45:00,28.06,28.07,28.02,28.05,81541.0,27.5456,27.5554,27.5063,27.5357,81541.0
2016-11-04 15:50:00,28.05,28.06,28.03,28.06,86237.0,27.5357,27.5456,27.5161,27.5456,86237.0
2016-11-04 15:55:00,28.05,28.1,28.05,28.08,208009.0,27.5357,27.5848,27.5357,27.5652,208009.0
2016-11-07 09:30:00,28.54,28.69,28.44,28.45,26139.0,28.0168,28.164,27.9186,27.9284,26139.0
2016-11-07 09:35:00,28.46,28.62,28.36,28.59,20980.0,27.9382,28.0953,27.8401,28.0658,20980.0
2016-11-07 09:40:00,28.6,28.6,28.56,28.57,22842.0,28.0757,28.0757,28.0364,28.0462,22842.0
2016-11-07 09:45:00,28.59,28.67,28.54,28.55,26969.0,28.0658,28.1444,28.0168,28.0266,26969.0
2016-11-07 09:50:00,28.55,28.64,28.55,28.63,30376.0,28.0266,28.1149,28.0266,28.1051,30376.0
2016-11-07 09:55:00,28.63,28.66,28.59,28.61,50165.0,28.1051,28.1346,28.0658,28.0855,50165.0
2016-11-07 10:00:00,28.62,28.7,28.62,28.68,27834.0,28.0953,28.1738,28.0953,28.1542,27834.0
2016-11-07 10:05:00,28.69,28.75,28.67,28.72,34501.0,28.164,28.2229,28.1444,28.1935,34501.0
2016-11-07 10:10:00,28.72,28.74,28.7,28.73,19099.0,28.1935,28.2131,28.1738,28.2033,19099.0
2016-11-07 10:15:00,28.73,28.77,28.72,28.76,11983.0,28.2033,28.2425,28.1935,28.2327,11983.0
2016-11-07 10:20:00,28.76,28.78,28.73,28.77,28660.0,28.2327,28.2524,28.2033,28.2425,28660.0
2016-11-07 10:25:00,28.77,28.81,28.75,28.8,6977.0,28.2425,28.2818,28.2229,28.272,6977.0
2016-11-07 10:30:00,28.8,28.85,28.78,28.83,17191.0,28.272,28.3211,28.2524,28.3014,17191.0
2016-11-07 10:35:00,28.83,28.89,28.83,28.89,35120.0,28.3014,28.3603,28.3014,28.3603,35120.0
2016-11-07 10:40:00,28.89,28.91,28.88,28.89,24158.0,28.3603,28.38,28.3505,28.3603,24158.0
2016-11-07 10:45:00,28.88,28.88,28.82,28.83,29935.0,28.3505,28.3505,28.2916,28.3014,29935.0
2016-11-07 10:50:00,28.83,28.83,28.8,28.82,12025.0,28.3014,28.3014,28.272,28.2916,12025.0
2016-11-07 10:55:00,28.82,28.9,28.78,28.89,30316.0,28.2916,28.3702,28.2524,28.3603,30316.0
2016-11-07 11:00:00,28.89,28.91,28.87,28.9,28065.0,28.3603,28.38,28.3407,28.3702,28065.0
2016-11-07 11:05:00,28.89,28.93,28.88,28.88,23905.0,28.3603,28.3996,28.3505,28.3505,23905.0
2016-11-07 11:10:00,28.87,28.91,28.85,28.86,19840.0,28.3407,28.38,28.3211,28.3309,19840.0
2016-11-07 11:15:00,28.87,28.87,28.82,28.83,18424.0,28.3407,28.3407,28.2916,28.3014,18424.0
2016-11-07 11:20:00,28.83,28.83,28.79,28.79,12552.0,28.3014,28.3014,28.2622,28.2622,12552.0
2016-11-07 11:25:00,28.8,28.8,28.79,28.79,6028.0,28.272,28.272,28.2622,28.2622,6028.0
2016-11-07 11:30:00,28.8,28.81,28.76,28.77,24535.0,28.272,28.2818,28.2327,28.2425,24535.0
2016-11-07 11:35:00,28.77,28.78,28.74,28.76,20574.0,28.2425,28.2524,28.2131,28.2327,20574.0
2016-11-07 11:40:00,28.77,28.84,28.76,28.84,21166.0,28.2425,28.3113,28.2327,28.3113,21166.0
2016-11-07 11:45:00,28.84,28.85,28.77,28.77,8204.0,28.3113,28.3211,28.2425,28.2425,8204.0
2016-11-07 11:50:00,28.77,28.79,28.75,28.77,13565.0,28.2425,28.2622,28.2229,28.2425,13565.0
2016-11-07 11:55:00,28.77,28.79,28.76,28.78,14066.0,28.2425,28.2622,28.2327,28.2524,14066.0
2016-11-07 12:00:00,28.78,28.83,28.77,28.77,14730.0,28.2524,28.3014,28.2425,28.2425,14730.0
2016-11-07 12:05:00,28.77,28.78,28.72,28.72,11506.0,28.2425,28.2524,28.1935,28.1935,11506.0
2016-11-07 12:10:00,28.73,28.73,28.7,28.7,4316.0,28.2033,28.2033,28.1738,28.1738,4316.0
2016-11-07 12:15:00,28.71,28.71,28.67,28.68,5830.0,28.1836,28.1836,28.1444,28.1542,5830.0
2016-11-07 12:20:00,28.68,28.71,28.65,28.71,16906.0,28.1542,28.1836,28.1247,28.1836,16906.0
2016-11-07 12:25:00,28.71,28.73,28.69,28.71,12607.0,28.1836,28.2033,28.164,28.1836,12607.0
2016-11-07 12:30:00,28.71,28.72,28.65,28.65,6631.0,28.1836,28.1935,28.1247,28.1247,6631.0
2016-11-07 12:35:00,28.66,28.68,28.63,28.64,6180.0,28.1346,28.1542,28.1051,28.1149,6180.0
2016-11-07 12:40:00,28.64,28.65,28.62,28.65,9088.0,28.1149,28.1247,28.0953,28.1247,9088.0
2016-11-07 12:45:00,28.65,28.65,28.61,28.62,5600.0,28.1247,28.1247,28.0855,28.0953,5600.0
2016-11-07 12:50:00,28.62,28.62,28.59,28.6,11835.0,28.0953,28.0953,28.0658,28.0757,11835.0
2016-11-07 12:55:00,28.61,28.61,28.59,28.6,5022.0,28.0855,28.0855,28.0658,28.0757,5022.0
2016-11-07 13:00:00,28.61,28.63,28.6,28.62,8432.0,28.0855,28.1051,28.0757,28.0953,8432.0
2016-11-07 13:05:00,28.61,28.62,28.58,28.59,8394.0,28.0855,28.0953,28.056,28.0658,8394.0
2016-11-07 13:10:00,28.6,28.6,28.56,28.57,11729.0,28.0757,28.0757,28.0364,28.0462,11729.0
2016-11-07 13:15:00,28.57,28.58,28.56,28.56,8964.0,28.0462,28.056,28.0364,28.0364,8964.0
2016-11-07 13:20:00,28.56,28.56,28.52,28.55,14341.0,28.0364,28.0364,27.9971,28.0266,14341.0
2016-11-07 13:25:00,28.55,28.56,28.53,28.54,13251.0,28.0266,28.0364,28.0069,28.0168,13251.0
2016-11-07 13:30:00,28.55,28.6,28.55,28.58,10603.0,28.0266,28.0757,28.0266,28.056,10603.0
2016-11-07 13:35:00,28.59,28.64,28.58,28.61,13236.0,28.0658,28.1149,28.056,28.0855,13236.0
2016-11-07 13:40:00,28.61,28.64,28.61,28.63,6994.0,28.0855,28.1149,28.0855,28.1051,6994.0
2016-11-07 13:45:00,28.63,28.64,28.59,28.6,9905.0,28.1051,28.1149,28.0658,28.0757,9905.0
2016-11-07 13:50:00,28.6,28.6,28.56,28.57,6841.0,28.0757,28.0757,28.0364,28.0462,6841.0
2016-11-07 13:55:00,28.57,28.61,28.56,28.6,16183.0,28.0462,28.0855,28.0364,28.0757,16183.0
2016-11-07 14:00:00,28.59,28.64,28.59,28.64,12790.0,28.0658,28.1149,28.0658,28.1149,12790.0
2016-11-07 14:05:00,28.64,28.67,28.63,28.67,17081.0,28.1149,28.1444,28.1051,28.1444,17081.0
2016-11-07 14:10:00,28.67,28.67,28.65,28.66,8371.0,28.1444,28.1444,28.1247,28.1346,8371.0
2016-11-07 14:15:00,28.66,28.68,28.65,28.68,9743.0,28.1346,28.1542,28.1247,28.1542,9743.0
2016-11-07 14:20:00,28.67,28.67,28.64,28.64,12703.0,28.1444,28.1444,28.1149,28.1149,12703.0
2016-11-07 14:25:00,28.65,28.65,28.63,28.64,7433.0,28.1247,28.1247,28.1051,28.1149,7433.0
2016-11-07 14:30:00,28.64,28.64,28.62,28.63,11537.0,28.1149,28.1149,28.0953,28.1051,11537.0
2016-11-07 14:35:00,28.62,28.63,28.59,28.59,8183.0,28.0953,28.1051,28.0658,28.0658,8183.0
2016-11-07 14:40:00,28.59,28.6,28.55,28.55,7871.0,28.0658,28.0757,28.0266,28.0266,7871.0
2016-11-07 14:45:00,28.55,28.55,28.52,28.52,6638.0,28.0266,28.0266,27.9971,27.9971,6638.0
2016-11-07 14:50:00,28.52,28.54,28.51,28.54,7219.0,27.9971,28.0168,27.9873,28.0168,7219.0
2016-11-07 14:55:00,28.54,28.55,28.52,28.55,7251.0,28.0168,28.0266,27.9971,28.0266,7251.0
2016-11-07 15:00:00,28.55,28.58,28.54,28.57,16184.0,28.0266,28.056,28.0168,28.0462,16184.0
2016-11-07 15:05:00,28.57,28.59,28.57,28.58,8403.0,28.0462,28.0658,28.0462,28.056,8403.0
2016-11-07 15:10:00,28.58,28.59,28.57,28.57,10706.0,28.056,28.0658,28.0462,28.0462,10706.0
2016-11-07 15:15:00,28.58,28.59,28.56,28.57,38159.0,28.056,28.0658,28.0364,28.0462,38159.0
2016-11-07 15:20:00,28.57,28.57,28.54,28.55,11607.0,28.0462,28.0462,28.0168,28.0266,11607.0
2016-11-07 15:25:00,28.56,28.56,28.51,28.52,19147.0,28.0364,28.0364,27.9873,27.9971,19147.0
2016-11-07 15:30:00,28.52,28.52,28.49,28.51,21424.0,27.9971,27.9971,27.9677,27.9873,21424.0
2016-11-07 15:35:00,28.51,28.52,28.5,28.51,22473.0,27.9873,27.9971,27.9775,27.9873,22473.0
2016-11-07 15:40:00,28.52,28.52,28.49,28.52,30907.0,27.9971,27.9971,27.9677,27.9971,30907.0
2016-11-07 15:45:00,28.52,28.64,28.52,28.64,38585.0,27.9971,28.1149,27.9971,28.1149,38585.0
2016-11-07 15:50:00,28.63,28.65,28.62,28.63,32753.0,28.1051,28.1247,28.0953,28.1051,32753.0
2016-11-07 15:55:00,28.62,28.65,28.62,28.64,80697.0,28.0953,28.1247,28.0953,28.1149,80697.0
2016-11-08 09:30:00,28.63,28.77,28.58,28.65,15170.0,28.1051,28.2425,28.056,28.1247,15170.0
2016-11-08 09:35:00,28.64,28.64,28.51,28.53,20816.0,28.1149,28.1149,27.9873,28.0069,20816.0
2016-11-08 09:40:00,28.52,28.58,28.5,28.52,16841.0,27.9971,28.056,27.9775,27.9971,16841.0
2016-11-08 09:45:00,28.52,28.55,28.48,28.49,13958.0,27.9971,28.0266,27.9579,27.9677,13958.0
2016-11-08 09:50:00,28.49,28.5,28.45,28.5,10250.0,27.9677,27.9775,27.9284,27.9775,10250.0
2016-11-08 09:55:00,28.5,28.6,28.49,28.59,12778.0,27.9775,28.0757,27.9677,28.0658,12778.0
2016-11-08 10:00:00,28.58,28.67,28.57,28.67,42828.0,28.056,28.1444,28.0462,28.1444,42828.0
2016-11-08 10:05:00,28.66,28.72,28.64,28.7,30464.0,28.1346,28.1935,28.1149,28.1738,30464.0
2016-11-08 10:10:00,28.69,28.7,28.62,28.64,18932.0,28.164,28.1738,28.0953,28.1149,18932.0
2016-11-08 10:15:00,28.65,28.77,28.63,28.77,19078.0,28.1247,28.2425,28.1051,28.2425,19078.0
2016-11-08 10:20:00,28.77,28.83,28.76,28.79,21026.0,28.2425,28.3014,28.2327,28.2622,21026.0
2016-11-08 10:25:00,28.79,28.81,28.75,28.76,10398.0,28.2622,28.2818,28.2229,28.2327,10398.0
2016-11-08 10:30:00,28.75,28.8,28.74,28.79,11778.0,28.2229,28.272,28.2131,28.2622,11778.0
2016-11-08 10:35:00,28.78,28.85,28.78,28.84,34312.0,28.2524,28.3211,28.2524,28.3113,34312.0
2016-11-08 10:40:00,28.83,28.83,28.76,28.78,8597.0,28.3014,28.3014,28.2327,28.2524,8597.0
2016-11-08 10:45:00,28.77,28.88,28.77,28.88,12877.0,28.2425,28.3505,28.2425,28.3505,12877.0
2016-11-08 10:50:00,28.88,28.92,28.87,28.9,9590.0,28.3505,28.3898,28.3407,28.3702,9590.0
2016-11-08 10:55:00,28.89,28.94,28.88,28.94,25183.0,28.3603,28.4094,28.3505,28.4094,25183.0
2016-11-08 11:00:00,28.94,29.0,28.93,28.98,39337.0,28.4094,28.4683,28.3996,28.4487,39337.0
2016-11-08 11:05:00,28.98,29.04,28.97,29.0,22338.0,28.4487,28.5076,28.4389,28.4683,22338.0
2016-11-08 11:10:00,29.0,29.04,28.99,29.01,37372.0,28.4683,28.5076,28.4585,28.4781,37372.0
2016-11-08 11:15:00,29.01,29.04,29.0,29.01,18550.0,28.4781,28.5076,28.4683,28.4781,18550.0
2016-11-08 11:20:00,29.01,29.05,28.99,29.0,16505.0,28.4781,28.5174,28.4585,28.4683,16505.0
2016-11-08 11:25:00,29.0,29.03,28.98,29.01,49391.0,28.4683,28.4978,28.4487,28.4781,49391.0
2016-11-08 11:30:00,29.02,29.07,28.99,29.05,51639.0,28.488,28.537,28.4585,28.5174,51639.0
2016-11-08 11:35:00,29.05,29.05,29.0,29.02,11711.0,28.5174,28.5174,28.4683,28.488,11711.0
2016-11-08 11:40:00,29.01,29.02,28.98,29.0,17460.0,28.4781,28.488,28.4487,28.4683,17460.0
2016-11-08 11:45:00,29.0,29.0,28.95,28.95,12275.0,28.4683,28.4683,28.4192,28.4192,12275.0
2016-11-08 11:50:00,28.95,28.95,28.88,28.88,11360.0,28.4192,28.4192,28.3505,28.3505,11360.0
2016-11-08 11:55:00,28.89,28.93,28.87,28.93,12923.0,28.3603,28.3996,28.3407,28.3996,12923.0
2016-11-08 12:00:00,28.94,28.94,28.89,28.9,9403.0,28.4094,28.4094,28.3603,28.3702,9403.0
2016-11-08 12:05:00,28.9,28.94,28.9,28.92,8707.0,28.3702,28.4094,28.3702,28.3898,8707.0
2016-11-08 12:10:00,28.92,28.98,28.92,28.98,14594.0,28.3898,28.4487,28.3898,28.4487,14594.0
2016-11-08 12:15:00,28.98,28.98,28.95,28.96,14352.0,28.4487,28.4487,28.4192,28.4291,14352.0
2016-11-08 12:20:00,28.95,28.98,28.94,28.98,6874.0,28.4192,28.4487,28.4094,28.4487,6874.0
2016-11-08 12:25:00,28.97,28.98,28.94,28.96,8608.0,28.4389,28.4487,28.4094,28.4291,8608.0
2016-11-08 12:30:00,28.96,28.96,28.92,28.96,13112.0,28.4291,28.4291,28.3898,28.4291,13112.0
2016-11-08 12:35:00,28.95,28.99,28.92,28.94,9958.0,28.4192,28.4585,28.3898,28.4094,9958.0
2016-11-08 12:40:00,28.94,28.96,28.93,28.93,6190.0,28.4094,28.4291,28.3996,28.3996,6190.0
2016-11-08 12:45:00,28.93,28.96,28.92,28.96,11168.0,28.3996,28.4291,28.3898,28.4291,11168.0
2016-11-08 12:50:00,28.96,29.08,28.95,29.08,34096.0,28.4291,28.5469,28.4192,28.5469,34096.0
2016-11-08 12:55:00,29.08,29.18,29.07,29.16,39905.0,28.5469,28.645,28.537,28.6254,39905.0
2016-11-08 13:00:00,29.16,29.2,29.15,29.17,44810.0,28.6254,28.6647,28.6156,28.6352,44810.0
2016-11-08 13:05:00,29.17,29.18,29.06,29.07,23537.0,28.6352,28.645,28.5272,28.537,23537.0
2016-11-08 13:10:00,29.07,29.1,29.05,29.09,14033.0,28.537,28.5665,28.5174,28.5567,14033.0
2016-11-08 13:15:00,29.09,29.1,29.01,29.05,15880.0,28.5567,28.5665,28.4781,28.5174,15880.0
2016-11-08 13:20:00,29.04,29.05,29.0,29.01,12723.0,28.5076,28.5174,28.4683,28.4781,12723.0
2016-11-08 13:25:00,29.01,29.03,28.99,29.0,6348.0,28.4781,28.4978,28.4585,28.4683,6348.0
2016-11-08 13:30:00,29.0,29.08,29.0,29.06,12247.0,28.4683,28.5469,28.4683,28.5272,12247.0
2016-11-08 13:35:00,29.06,29.1,29.05,29.07,13879.0,28.5272,28.5665,28.5174,28.537,13879.0
2016-11-08 13:40:00,29.08,29.08,29.02,29.05,14383.0,28.5469,28.5469,28.488,28.5174,14383.0
2016-11-08 13:45:00,29.04,29.04,29.0,29.04,9295.0,28.5076,28.5076,28.4683,28.5076,9295.0
2016-11-08 13:50:00,29.04,29.05,29.01,29.04,18989.0,28.5076,28.5174,28.4781,28.5076,18989.0
2016-11-08 13:55:00,29.05,29.1,29.04,29.08,7382.0,28.5174,28.5665,28.5076,28.5469,7382.0
2016-11-08 14:00:00,29.08,29.09,29.04,29.06,14977.0,28.5469,28.5567,28.5076,28.5272,14977.0
2016-11-08 14:05:00,29.06,29.09,29.05,29.09,17891.0,28.5272,28.5567,28.5174,28.5567,17891.0
2016-11-08 14:10:00,29.09,29.1,29.05,29.06,23318.0,28.5567,28.5665,28.5174,28.5272,23318.0
2016-11-08 14:15:00,29.07,29.08,29.04,29.08,11959.0,28.537,28.5469,28.5076,28.5469,11959.0
2016-11-08 14:20:00,29.07,29.12,29.07,29.08,26223.0,28.537,28.5861,28.537,28.5469,26223.0
2016-11-08 14:25:00,29.08,29.09,29.05,29.05,13069.0,28.5469,28.5567,28.5174,28.5174,13069.0
2016-11-08 14:30:00,29.06,29.08,29.02,29.02,15742.0,28.5272,28.5469,28.488,28.488,15742.0
2016-11-08 14:35:00,29.02,29.02,28.97,29.01,22637.0,28.488,28.488,28.4389,28.4781,22637.0
2016-11-08 14:40:00,29.02,29.04,28.98,28.98,13857.0,28.488,28.5076,28.4487,28.4487,13857.0
2016-11-08 14:45:00,28.98,28.99,28.95,28.98,12952.0,28.4487,28.4585,28.4192,28.4487,12952.0
2016-11-08 14:50:00,28.98,29.01,28.97,28.99,18689.0,28.4487,28.4781,28.4389,28.4585,18689.0
2016-11-08 14:55:00,28.99,28.99,28.95,28.95,15574.0,28.4585,28.4585,28.4192,28.4192,15574.0
2016-11-08 15:00:00,28.95,28.96,28.92,28.93,10261.0,28.4192,28.4291,28.3898,28.3996,10261.0
2016-11-08 15:05:00,28.93,29.0,28.92,29.0,21075.0,28.3996,28.4683,28.3898,28.4683,21075.0
2016-11-08 15:10:00,29.01,29.02,28.96,28.97,19994.0,28.4781,28.488,28.4291,28.4389,19994.0
2016-11-08 15:15:00,28.97,28.98,28.94,28.95,16338.0,28.4389,28.4487,28.4094,28.4192,16338.0
2016-11-08 15:20:00,28.96,29.03,28.95,29.02,16920.0,28.4291,28.4978,28.4192,28.488,16920.0
2016-11-08 15:25:00,29.02,29.03,29.01,29.03,18146.0,28.488,28.4978,28.4781,28.4978,18146.0
2016-11-08 15:30:00,29.03,29.11,29.02,29.09,40510.0,28.4978,28.5763,28.488,28.5567,40510.0
2016-11-08 15:35:00,29.09,29.11,29.05,29.09,68664.0,28.5567,28.5763,28.5174,28.5567,68664.0
2016-11-08 15:40:00,29.09,29.09,29.04,29.05,32851.0,28.5567,28.5567,28.5076,28.5174,32851.0
2016-11-08 15:45:00,29.04,29.06,29.02,29.04,64781.0,28.5076,28.5272,28.488,28.5076,64781.0
2016-11-08 15:50:00,29.03,29.04,28.98,29.0,70059.0,28.4978,28.5076,28.4487,28.4683,70059.0
2016-11-08 15:55:00,29.0,29.01,28.97,29.01,104149.0,28.4683,28.4781,28.4389,28.4781,104149.0
2016-11-09 09:30:00,29.98,31.24,29.91,30.92,270415.0,29.4304,30.6673,29.3616,30.3531,270415.0
2016-11-09 09:35:00,30.85,31.32,30.69,30.79,141920.0,30.2844,30.7458,30.1273,30.2255,141920.0
2016-11-09 09:40:00,30.76,31.0,30.48,30.87,193758.0,30.1961,30.4317,29.9212,30.304,193758.0
2016-11-09 09:45:00,30.89,30.96,30.83,30.85,178591.0,30.3237,30.3924,30.2648,30.2844,178591.0
2016-11-09 09:50:00,30.85,30.97,30.78,30.96,117996.0,30.2844,30.4022,30.2157,30.3924,117996.0
2016-11-09 09:55:00,30.97,31.18,30.84,30.94,227895.0,30.4022,30.6084,30.2746,30.3728,227895.0
2016-11-09 10:00:00,30.96,30.97,30.72,30.72,129792.0,30.3924,30.4022,30.1568,30.1568,129792.0
2016-11-09 10:05:00,30.72,30.77,30.56,30.56,77115.0,30.1568,30.2059,29.9997,29.9997,77115.0
2016-11-09 10:10:00,30.56,30.77,30.47,30.75,56598.0,29.9997,30.2059,29.9114,30.1862,56598.0
2016-11-09 10:15:00,30.74,30.77,30.5,30.5,74404.0,30.1764,30.2059,29.9408,29.9408,74404.0
2016-11-09 10:20:00,30.49,30.57,30.43,30.44,70362.0,29.931,30.0095,29.8721,29.8819,70362.0
2016-11-09 10:25:00,30.43,30.52,30.39,30.46,77501.0,29.8721,29.9605,29.8328,29.9016,77501.0
2016-11-09 10:30:00,30.46,30.49,30.34,30.39,75141.0,29.9016,29.931,29.7838,29.8328,75141.0
2016-11-09 10:35:00,30.39,30.45,30.38,30.44,126008.0,29.8328,29.8917,29.823,29.8819,126008.0
2016-11-09 10:40:00,30.45,30.5,30.42,30.49,178585.0,29.8917,29.9408,29.8623,29.931,178585.0
2016-11-09 10:45:00,30.5,30.5,30.38,30.5,152573.0,29.9408,29.9408,29.823,29.9408,152573.0
2016-11-09 10:50:00,30.5,30.66,30.48,30.65,123730.0,29.9408,30.0979,29.9212,30.0881,123730.0
2016-11-09 10:55:00,30.64,30.66,30.52,30.61,82663.0,30.0783,30.0979,29.9605,30.0488,82663.0
2016-11-09 11:00:00,30.61,30.69,30.6,30.61,49463.0,30.0488,30.1273,30.039,30.0488,49463.0
2016-11-09 11:05:00,30.61,30.69,30.57,30.67,56391.0,30.0488,30.1273,30.0095,30.1077,56391.0
2016-11-09 11:10:00,30.68,30.73,30.64,30.72,55812.0,30.1175,30.1666,30.0783,30.1568,55812.0
2016-11-09 11:15:00,30.71,30.96,30.71,30.91,96669.0,30.147,30.3924,30.147,30.3433,96669.0
2016-11-09 11:20:00,30.91,30.97,30.9,30.94,63667.0,30.3433,30.4022,30.3335,30.3728,63667.0
2016-11-09 11:25:00,30.93,31.0,30.9,30.99,85718.0,30.3629,30.4317,30.3335,30.4218,85718.0
2016-11-09 11:30:00,30.99,31.01,30.9,30.97,241550.0,30.4218,30.4415,30.3335,30.4022,241550.0
2016-11-09 11:35:00,30.97,31.01,30.94,31.01,131483.0,30.4022,30.4415,30.3728,30.4415,131483.0
2016-11-09 11:40:00,31.01,31.05,30.93,31.01,93188.0,30.4415,30.4807,30.3629,30.4415,93188.0
2016-11-09 11:45:00,31.01,31.01,30.95,30.96,101000.0,30.4415,30.4415,30.3826,30.3924,101000.0
2016-11-09 11:50:00,30.96,31.0,30.93,30.99,56747.0,30.3924,30.4317,30.3629,30.4218,56747.0
2016-11-09 11:55:00,30.98,30.99,30.84,30.87,35114.0,30.412,30.4218,30.2746,30.304,35114.0
2016-11-09 12:00:00,30.88,30.9,30.7,30.7,49426.0,30.3139,30.3335,30.1372,30.1372,49426.0
2016-11-09 12:05:00,30.7,30.72,30.6,30.61,47452.0,30.1372,30.1568,30.039,30.0488,47452.0
2016-11-09 12:10:00,30.61,30.61,30.5,30.55,49846.0,30.0488,30.0488,29.9408,29.9899,49846.0
2016-11-09 12:15:00,30.56,30.68,30.56,30.68,85395.0,29.9997,30.1175,29.9997,30.1175,85395.0
2016-11-09 12:20:00,30.68,30.72,30.65,30.67,33900.0,30.1175,30.1568,30.0881,30.1077,33900.0
2016-11-09 12:25:00,30.67,30.71,30.65,30.71,39536.0,30.1077,30.147,30.0881,30.147,39536.0
2016-11-09 12:30:00,30.71,30.73,30.59,30.7,47099.0,30.147,30.1666,30.0292,30.1372,47099.0
2016-11-09 12:35:00,30.7,30.73,30.61,30.62,46078.0,30.1372,30.1666,30.0488,30.0586,46078.0
2016-11-09 12:40:00,30.63,30.72,30.59,30.63,47487.0,30.0684,30.1568,30.0292,30.0684,47487.0
2016-11-09 12:45:00,30.65,30.79,30.64,30.78,28372.0,30.0881,30.2255,30.0783,30.2157,28372.0
2016-11-09 12:50:00,30.79,30.8,30.69,30.71,19690.0,30.2255,30.2353,30.1273,30.147,19690.0
2016-11-09 12:55:00,30.71,30.81,30.71,30.8,27156.0,30.147,30.2451,30.147,30.2353,27156.0
2016-11-09 13:00:00,30.8,30.8,30.75,30.76,34492.0,30.2353,30.2353,30.1862,30.1961,34492.0
2016-11-09 13:05:00,30.77,30.86,30.77,30.86,27694.0,30.2059,30.2942,30.2059,30.2942,27694.0
2016-11-09 13:10:00,30.86,30.88,30.83,30.85,37044.0,30.2942,30.3139,30.2648,30.2844,37044.0
2016-11-09 13:15:00,30.84,30.84,30.74,30.75,41112.0,30.2746,30.2746,30.1764,30.1862,41112.0
2016-11-09 13:20:00,30.75,30.75,30.63,30.63,29291.0,30.1862,30.1862,30.0684,30.0684,29291.0
2016-11-09 13:25:00,30.64,30.73,30.64,30.71,36012.0,30.0783,30.1666,30.0783,30.147,36012.0
2016-11-09 13:30:00,30.71,30.79,30.64,30.79,84801.0,30.147,30.2255,30.0783,30.2255,84801.0
2016-11-09 13:35:00,30.79,30.79,30.67,30.7,54502.0,30.2255,30.2255,30.1077,30.1372,54502.0
2016-11-09 13:40:00,30.69,30.77,30.67,30.75,32654.0,30.1273,30.2059,30.1077,30.1862,32654.0
2016-11-09 13:45:00,30.76,30.77,30.71,30.76,29056.0,30.1961,30.2059,30.147,30.1961,29056.0
2016-11-09 13:50:00,30.77,30.79,30.75,30.78,49717.0,30.2059,30.2255,30.1862,30.2157,49717.0
2016-11-09 13:55:00,30.79,30.83,30.71,30.71,40381.0,30.2255,30.2648,30.147,30.147,40381.0
2016-11-09 14:00:00,30.71,30.77,30.7,30.71,19903.0,30.147,30.2059,30.1372,30.147,19903.0
2016-11-09 14:05:00,30.71,30.76,30.71,30.71,48882.0,30.147,30.1961,30.147,30.147,48882.0
2016-11-09 14:10:00,30.71,30.73,30.69,30.73,77775.0,30.147,30.1666,30.1273,30.1666,77775.0
2016-11-09 14:15:00,30.72,30.77,30.72,30.75,100789.0,30.1568,30.2059,30.1568,30.1862,100789.0
2016-11-09 14:20:00,30.74,30.78,30.73,30.77,30837.0,30.1764,30.2157,30.1666,30.2059,30837.0
2016-11-09 14:25:00,30.77,30.78,30.7,30.74,37119.0,30.2059,30.2157,30.1372,30.1764,37119.0
2016-11-09 14:30:00,30.75,30.76,30.65,30.74,104391.0,30.1862,30.1961,30.0881,30.1764,104391.0
2016-11-09 14:35:00,30.74,30.79,30.72,30.78,46788.0,30.1764,30.2255,30.1568,30.2157,46788.0
2016-11-09 14:40:00,30.79,30.8,30.73,30.76,91243.0,30.2255,30.2353,30.1666,30.1961,91243.0
2016-11-09 14:45:00,30.77,30.86,30.72,30.83,55839.0,30.2059,30.2942,30.1568,30.2648,55839.0
2016-11-09 14:50:00,30.83,30.83,30.72,30.75,36043.0,30.2648,30.2648,30.1568,30.1862,36043.0
2016-11-09 14:55:00,30.75,30.75,30.71,30.73,33865.0,30.1862,30.1862,30.147,30.1666,33865.0
2016-11-09 15:00:00,30.74,30.79,30.71,30.79,78414.0,30.1764,30.2255,30.147,30.2255,78414.0
2016-11-09 15:05:00,30.8,30.81,30.66,30.67,70385.0,30.2353,30.2451,30.0979,30.1077,70385.0
2016-11-09 15:10:00,30.67,30.82,30.66,30.8,27723.0,30.1077,30.255,30.0979,30.2353,27723.0
2016-11-09 15:15:00,30.8,30.84,30.74,30.84,36665.0,30.2353,30.2746,30.1764,30.2746,36665.0
2016-11-09 15:20:00,30.84,30.85,30.79,30.84,43355.0,30.2746,30.2844,30.2255,30.2746,43355.0
2016-11-09 15:25:00,30.83,30.84,30.75,30.78,94703.0,30.2648,30.2746,30.1862,30.2157,94703.0
2016-11-09 15:30:00,30.78,30.79,30.68,30.71,68150.0,30.2157,30.2255,30.1175,30.147,68150.0
2016-11-09 15:35:00,30.71,30.74,30.68,30.7,56965.0,30.147,30.1764,30.1175,30.1372,56965.0
2016-11-09 15:40:00,30.69,30.72,30.65,30.7,69500.0,30.1273,30.1568,30.0881,30.1372,69500.0
2016-11-09 15:45:00,30.69,30.69,30.59,30.65,95830.0,30.1273,30.1273,30.0292,30.0881,95830.0
2016-11-09 15:50:00,30.65,30.7,30.64,30.69,84694.0,30.0881,30.1372,30.0783,30.1273,84694.0
2016-11-09 15:55:00,30.69,30.72,30.66,30.69,172528.0,30.1273,30.1568,30.0979,30.1273,172528.0
2016-11-10 09:30:00,31.0,31.22,30.87,30.97,115317.0,30.4317,30.6476,30.304,30.4022,115317.0
2016-11-10 09:35:00,30.97,31.42,30.96,31.3,61100.0,30.4022,30.844,30.3924,30.7262,61100.0
2016-11-10 09:40:00,31.31,31.43,31.22,31.34,40772.0,30.736,30.8538,30.6476,30.7654,40772.0
2016-11-10 09:45:00,31.34,31.57,31.32,31.5,47994.0,30.7654,30.9912,30.7458,30.9225,47994.0
2016-11-10 09:50:00,31.51,31.53,31.32,31.38,92647.0,30.9323,30.9519,30.7458,30.8047,92647.0
2016-11-10 09:55:00,31.4,31.45,31.18,31.22,43239.0,30.8243,30.8734,30.6084,30.6476,43239.0
2016-11-10 10:00:00,31.22,31.25,31.02,31.03,28058.0,30.6476,30.6771,30.4513,30.4611,28058.0
2016-11-10 10:05:00,31.03,31.08,31.0,31.02,57156.0,30.4611,30.5102,30.4317,30.4513,57156.0
2016-11-10 10:10:00,31.02,31.03,30.86,30.92,33771.0,30.4513,30.4611,30.2942,30.3531,33771.0
2016-11-10 10:15:00,30.92,31.09,30.92,31.06,31064.0,30.3531,30.52,30.3531,30.4906,31064.0
2016-11-10 10:20:00,31.06,31.13,31.06,31.08,20229.0,30.4906,30.5593,30.4906,30.5102,20229.0
2016-11-10 10:25:00,31.09,31.09,30.96,30.96,20347.0,30.52,30.52,30.3924,30.3924,20347.0
2016-11-10 10:30:00,30.96,31.06,30.94,30.95,39557.0,30.3924,30.4906,30.3728,30.3826,39557.0
2016-11-10 10:35:00,30.96,30.97,30.85,30.88,26487.0,30.3924,30.4022,30.2844,30.3139,26487.0
2016-11-10 10:40:00,30.88,31.06,30.87,31.06,25609.0,30.3139,30.4906,30.304,30.4906,25609.0
2016-11-10 10:45:00,31.06,31.1,30.97,30.97,23744.0,30.4906,30.5298,30.4022,30.4022,23744.0
2016-11-10 10:50:00,30.98,31.05,30.92,30.92,27223.0,30.412,30.4807,30.3531,30.3531,27223.0
2016-11-10 10:55:00,30.92,30.98,30.86,30.89,26211.0,30.3531,30.412,30.2942,30.3237,26211.0
2016-11-10 11:00:00,30.88,31.01,30.83,30.88,27757.0,30.3139,30.4415,30.2648,30.3139,27757.0
2016-11-10 11:05:00,30.89,30.99,30.88,30.94,23097.0,30.3237,30.4218,30.3139,30.3728,23097.0
2016-11-10 11:10:00,30.92,30.96,30.85,30.96,31706.0,30.3531,30.3924,30.2844,30.3924,31706.0
2016-11-10 11:15:00,30.96,31.06,30.96,31.01,24928.0,30.3924,30.4906,30.3924,30.4415,24928.0
2016-11-10 11:20:00,31.0,31.07,30.98,31.07,23061.0,30.4317,30.5004,30.412,30.5004,23061.0
2016-11-10 11:25:00,31.08,31.09,31.0,31.02,25850.0,30.5102,30.52,30.4317,30.4513,25850.0
2016-11-10 11:30:00,31.03,31.07,30.96,31.05,38275.0,30.4611,30.5004,30.3924,30.4807,38275.0
2016-11-10 11:35:00,31.05,31.06,30.99,31.03,29754.0,30.4807,30.4906,30.4218,30.4611,29754.0
2016-11-10 11:40:00,31.03,31.11,31.01,31.09,21395.0,30.4611,30.5396,30.4415,30.52,21395.0
2016-11-10 11:45:00,31.1,31.16,31.02,31.03,31968.0,30.5298,30.5887,30.4513,30.4611,31968.0
2016-11-10 11:50:00,31.03,31.09,31.0,31.04,16333.0,30.4611,30.52,30.4317,30.4709,16333.0
2016-11-10 11:55:00,31.04,31.07,30.97,30.98,22386.0,30.4709,30.5004,30.4022,30.412,22386.0
2016-11-10 12:00:00,30.99,31.08,30.99,31.01,31579.0,30.4218,30.5102,30.4218,30.4415,31579.0
2016-11-10 12:05:00,31.01,31.1,31.01,31.02,26696.0,30.4415,30.5298,30.4415,30.4513,26696.0
2016-11-10 12:10:00,31.02,31.09,31.02,31.04,46494.0,30.4513,30.52,30.4513,30.4709,46494.0
2016-11-10 12:15:00,31.03,31.08,31.0,31.06,35382.0,30.4611,30.5102,30.4317,30.4906,35382.0
2016-11-10 12:20:00,31.05,31.15,31.04,31.14,21286.0,30.4807,30.5789,30.4709,30.5691,21286.0
2016-11-10 12:25:00,31.14,31.19,31.11,31.18,14320.0,30.5691,30.6182,30.5396,30.6084,14320.0
2016-11-10 12:30:00,31.18,31.19,31.15,31.16,17761.0,30.6084,30.6182,30.5789,30.5887,17761.0
2016-11-10 12:35:00,31.16,31.21,31.15,31.17,18863.0,30.5887,30.6378,30.5789,30.5985,18863.0
2016-11-10 12:40:00,31.16,31.19,31.09,31.18,19757.0,30.5887,30.6182,30.52,30.6084,19757.0
2016-11-10 12:45:00,31.18,31.22,31.12,31.14,22688.0,30.6084,30.6476,30.5495,30.5691,22688.0
2016-11-10 12:50:00,31.15,31.26,31.14,31.23,16827.0,30.5789,30.6869,30.5691,30.6574,16827.0
2016-11-10 12:55:00,31.24,31.31,31.22,31.28,33489.0,30.6673,30.736,30.6476,30.7065,33489.0
2016-11-10 13:00:00,31.3,31.35,31.29,31.34,47115.0,30.7262,30.7752,30.7163,30.7654,47115.0
2016-11-10 13:05:00,31.34,31.41,31.34,31.41,17974.0,30.7654,30.8341,30.7654,30.8341,17974.0
2016-11-10 13:10:00,31.42,31.42,31.3,31.33,17937.0,30.844,30.844,30.7262,30.7556,17937.0
2016-11-10 13:15:00,31.33,31.41,31.33,31.37,22636.0,30.7556,30.8341,30.7556,30.7949,22636.0
2016-11-10 13:20:00,31.37,31.44,31.37,31.4,23675.0,30.7949,30.8636,30.7949,30.8243,23675.0
2016-11-10 13:25:00,31.39,31.43,31.35,31.42,21932.0,30.8145,30.8538,30.7752,30.844,21932.0
2016-11-10 13:30:00,31.42,31.44,31.39,31.4,12343.0,30.844,30.8636,30.8145,30.8243,12343.0
2016-11-10 13:35:00,31.4,31.51,31.4,31.48,17255.0,30.8243,30.9323,30.8243,30.9029,17255.0
2016-11-10 13:40:00,31.48,31.51,31.43,31.46,12701.0,30.9029,30.9323,30.8538,30.8832,12701.0
2016-11-10 13:45:00,31.45,31.53,31.4,31.51,20450.0,30.8734,30.9519,30.8243,30.9323,20450.0
2016-11-10 13:50:00,31.51,31.53,31.48,31.53,20678.0,30.9323,30.9519,30.9029,30.9519,20678.0
2016-11-10 13:55:00,31.52,31.54,31.48,31.54,26965.0,30.9421,30.9618,30.9029,30.9618,26965.0
2016-11-10 14:00:00,31.53,31.56,31.49,31.55,21380.0,30.9519,30.9814,30.9127,30.9716,21380.0
2016-11-10 14:05:00,31.55,31.58,31.52,31.56,19399.0,30.9716,31.001,30.9421,30.9814,19399.0
2016-11-10 14:10:00,31.56,31.57,31.53,31.56,19102.0,30.9814,30.9912,30.9519,30.9814,19102.0
2016-11-10 14:15:00,31.55,31.55,31.47,31.51,26724.0,30.9716,30.9716,30.893,30.9323,26724.0
2016-11-10 14:20:00,31.51,31.52,31.45,31.47,23755.0,30.9323,30.9421,30.8734,30.893,23755.0
2016-11-10 14:25:00,31.48,31.52,31.46,31.5,15297.0,30.9029,30.9421,30.8832,30.9225,15297.0
2016-11-10 14:30:00,31.49,31.52,31.47,31.48,19601.0,30.9127,30.9421,30.893,30.9029,19601.0
2016-11-10 14:35:00,31.48,31.52,31.45,31.51,22055.0,30.9029,30.9421,30.8734,30.9323,22055.0
2016-11-10 14:40:00,31.52,31.54,31.48,31.5,15405.0,30.9421,30.9618,30.9029,30.9225,15405.0
2016-11-10 14:45:00,31.5,31.55,31.48,31.51,15918.0,30.9225,30.9716,30.9029,30.9323,15918.0
2016-11-10 14:50:00,31.51,31.53,31.47,31.53,15324.0,30.9323,30.9519,30.893,30.9519,15324.0
2016-11-10 14:55:00,31.52,31.52,31.47,31.5,27946.0,30.9421,30.9421,30.893,30.9225,27946.0
2016-11-10 15:00:00,31.51,31.52,31.48,31.5,26504.0,30.9323,30.9421,30.9029,30.9225,26504.0
2016-11-10 15:05:00,31.51,31.51,31.46,31.48,43415.0,30.9323,30.9323,30.8832,30.9029,43415.0
2016-11-10 15:10:00,31.48,31.51,31.47,31.5,35447.0,30.9029,30.9323,30.893,30.9225,35447.0
2016-11-10 15:15:00,31.5,31.5,31.48,31.49,28031.0,30.9225,30.9225,30.9029,30.9127,28031.0
2016-11-10 15:20:00,31.48,31.5,31.46,31.46,21849.0,30.9029,30.9225,30.8832,30.8832,21849.0
2016-11-10 15:25:00,31.46,31.48,31.45,31.47,28853.0,30.8832,30.9029,30.8734,30.893,28853.0
2016-11-10 15:30:00,31.47,31.47,31.41,31.43,36065.0,30.893,30.893,30.8341,30.8538,36065.0
2016-11-10 15:35:00,31.43,31.45,31.41,31.43,65635.0,30.8538,30.8734,30.8341,30.8538,65635.0
2016-11-10 15:40:00,31.43,31.43,31.39,31.42,62617.0,30.8538,30.8538,30.8145,30.844,62617.0
2016-11-10 15:45:00,31.42,31.44,31.38,31.42,117219.0,30.844,30.8636,30.8047,30.844,117219.0
2016-11-10 15:50:00,31.43,31.43,31.4,31.4,69374.0,30.8538,30.8538,30.8243,30.8243,69374.0
2016-11-10 15:55:00,31.41,31.41,31.36,31.36,202903.0,30.8341,30.8341,30.7851,30.7851,202903.0
2016-11-11 09:30:00,31.2,31.32,31.1,31.32,45210.0,30.628,30.7458,30.5298,30.7458,45210.0
2016-11-11 09:35:00,31.32,31.36,31.27,31.34,34943.0,30.7458,30.7851,30.6967,30.7654,34943.0
2016-11-11 09:40:00,31.34,31.34,31.25,31.25,28872.0,30.7654,30.7654,30.6771,30.6771,28872.0
2016-11-11 09:45:00,31.25,31.25,31.15,31.2,30063.0,30.6771,30.6771,30.5789,30.628,30063.0
2016-11-11 09:50:00,31.2,31.24,31.07,31.07,30976.0,30.628,30.6673,30.5004,30.5004,30976.0
2016-11-11 09:55:00,31.07,31.18,31.02,31.17,29422.0,30.5004,30.6084,30.4513,30.5985,29422.0
2016-11-11 10:00:00,31.17,31.18,31.09,31.14,55894.0,30.5985,30.6084,30.52,30.5691,55894.0
2016-11-11 10:05:00,31.14,31.19,31.08,31.11,41461.0,30.5691,30.6182,30.5102,30.5396,41461.0
2016-11-11 10:10:00,31.1,31.2,31.07,31.18,29400.0,30.5298,30.628,30.5004,30.6084,29400.0
2016-11-11 10:15:00,31.18,31.22,31.09,31.13,20311.0,30.6084,30.6476,30.52,30.5593,20311.0
2016-11-11 10:20:00,31.13,31.22,31.13,31.17,43147.0,30.5593,30.6476,30.5593,30.5985,43147.0
2016-11-11 10:25:00,31.16,31.17,31.06,31.07,25698.0,30.5887,30.5985,30.4906,30.5004,25698.0
2016-11-11 10:30:00,31.06,31.09,31.04,31.04,16322.0,30.4906,30.52,30.4709,30.4709,16322.0
2016-11-11 10:35:00,31.04,31.1,31.02,31.06,27537.0,30.4709,30.5298,30.4513,30.4906,27537.0
2016-11-11 10:40:00,31.05,31.07,31.02,31.04,21528.0,30.4807,30.5004,30.4513,30.4709,21528.0
2016-11-11 10:45:00,31.05,31.06,30.99,31.0,37220.0,30.4807,30.4906,30.4218,30.4317,37220.0
2016-11-11 10:50:00,31.01,31.12,30.96,31.1,37355.0,30.4415,30.5495,30.3924,30.5298,37355.0
2016-11-11 10:55:00,31.09,31.12,31.05,31.11,30229.0,30.52,30.5495,30.4807,30.5396,30229.0
2016-11-11 11:00:00,31.11,31.25,31.07,31.23,38241.0,30.5396,30.6771,30.5004,30.6574,38241.0
2016-11-11 11:05:00,31.23,31.29,31.21,31.25,32848.0,30.6574,30.7163,30.6378,30.6771,32848.0
2016-11-11 11:10:00,31.25,31.26,31.09,31.15,32993.0,30.6771,30.6869,30.52,30.5789,32993.0
2016-11-11 11:15:00,31.15,31.15,31.08,31.1,33840.0,30.5789,30.5789,30.5102,30.5298,33840.0
2016-11-11 11:20:00,31.1,31.1,31.03,31.04,38447.0,30.5298,30.5298,30.4611,30.4709,38447.0
2016-11-11 11:25:00,31.03,31.07,31.01,31.05,38783.0,30.4611,30.5004,30.4415,30.4807,38783.0
2016-11-11 11:30:00,31.05,31.11,31.0,31.02,36690.0,30.4807,30.5396,30.4317,30.4513,36690.0
2016-11-11 11:35:00,31.02,31.08,31.02,31.05,65556.0,30.4513,30.5102,30.4513,30.4807,65556.0
2016-11-11 11:40:00,31.05,31.06,30.99,30.99,47456.0,30.4807,30.4906,30.4218,30.4218,47456.0
2016-11-11 11:45:00,30.98,31.0,30.96,30.96,47304.0,30.412,30.4317,30.3924,30.3924,47304.0
2016-11-11 11:50:00,30.96,30.99,30.96,30.97,18710.0,30.3924,30.4218,30.3924,30.4022,18710.0
2016-11-11 11:55:00,30.98,31.01,30.95,30.96,31141.0,30.412,30.4415,30.3826,30.3924,31141.0
2016-11-11 12:00:00,30.96,31.07,30.96,31.06,50936.0,30.3924,30.5004,30.3924,30.4906,50936.0
2016-11-11 12:05:00,31.06,31.17,31.05,31.14,27710.0,30.4906,30.5985,30.4807,30.5691,27710.0
2016-11-11 12:10:00,31.15,31.16,31.05,31.07,20257.0,30.5789,30.5887,30.4807,30.5004,20257.0
2016-11-11 12:15:00,31.07,31.15,31.07,31.13,33349.0,30.5004,30.5789,30.5004,30.5593,33349.0
2016-11-11 12:20:00,31.13,31.17,31.1,31.16,21562.0,30.5593,30.5985,30.5298,30.5887,21562.0
2016-11-11 12:25:00,31.15,31.16,31.09,31.09,12121.0,30.5789,30.5887,30.52,30.52,12121.0
2016-11-11 12:30:00,31.1,31.16,31.09,31.1,16155.0,30.5298,30.5887,30.52,30.5298,16155.0
2016-11-11 12:35:00,31.1,31.11,31.07,31.1,14843.0,30.5298,30.5396,30.5004,30.5298,14843.0
2016-11-11 12:40:00,31.1,31.12,31.06,31.08,20920.0,30.5298,30.5495,30.4906,30.5102,20920.0
2016-11-11 12:45:00,31.08,31.1,31.05,31.05,16890.0,30.5102,30.5298,30.4807,30.4807,16890.0
2016-11-11 12:50:00,31.05,31.08,31.03,31.07,21011.0,30.4807,30.5102,30.4611,30.5004,21011.0
2016-11-11 12:55:00,31.08,31.11,31.07,31.11,11515.0,30.5102,30.5396,30.5004,30.5396,11515.0
2016-11-11 13:00:00,31.11,31.16,31.09,31.16,35665.0,30.5396,30.5887,30.52,30.5887,35665.0
2016-11-11 13:05:00,31.16,31.16,31.11,31.13,96905.0,30.5887,30.5887,30.5396,30.5593,96905.0
2016-11-11 13:10:00,31.13,31.18,31.1,31.16,27162.0,30.5593,30.6084,30.5298,30.5887,27162.0
2016-11-11 13:15:00,31.16,31.19,31.13,31.14,12375.0,30.5887,30.6182,30.5593,30.5691,12375.0
2016-11-11 13:20:00,31.13,31.26,31.13,31.25,25061.0,30.5593,30.6869,30.5593,30.6771,25061.0
2016-11-11 13:25:00,31.25,31.28,31.24,31.26,20535.0,30.6771,30.7065,30.6673,30.6869,20535.0
2016-11-11 13:30:00,31.27,31.29,31.24,31.26,10686.0,30.6967,30.7163,30.6673,30.6869,10686.0
2016-11-11 13:35:00,31.26,31.27,31.2,31.2,28081.0,30.6869,30.6967,30.628,30.628,28081.0
2016-11-11 13:40:00,31.19,31.23,31.19,31.21,10876.0,30.6182,30.6574,30.6182,30.6378,10876.0
2016-11-11 13:45:00,31.22,31.24,31.2,31.24,11730.0,30.6476,30.6673,30.628,30.6673,11730.0
2016-11-11 13:50:00,31.24,31.27,31.23,31.25,26233.0,30.6673,30.6967,30.6574,30.6771,26233.0
2016-11-11 13:55:00,31.24,31.28,31.21,31.24,29176.0,30.6673,30.7065,30.6378,30.6673,29176.0
2016-11-11 14:00:00,31.23,31.26,31.21,31.25,36280.0,30.6574,30.6869,30.6378,30.6771,36280.0
2016-11-11 14:05:00,31.24,31.29,31.22,31.27,26831.0,30.6673,30.7163,30.6476,30.6967,26831.0
2016-11-11 14:10:00,31.28,31.32,31.25,31.31,32869.0,30.7065,30.7458,30.6771,30.736,32869.0
2016-11-11 14:15:00,31.32,31.32,31.29,31.32,28864.0,30.7458,30.7458,30.7163,30.7458,28864.0
2016-11-11 14:20:00,31.31,31.4,31.3,31.33,169673.0,30.736,30.8243,30.7262,30.7556,169673.0
2016-11-11 14:25:00,31.32,31.39,31.3,31.35,49636.0,30.7458,30.8145,30.7262,30.7752,49636.0
2016-11-11 14:30:00,31.35,31.38,31.32,31.33,16288.0,30.7752,30.8047,30.7458,30.7556,16288.0
2016-11-11 14:35:00,31.33,31.33,31.27,31.31,17543.0,30.7556,30.7556,30.6967,30.736,17543.0
2016-11-11 14:40:00,31.3,31.34,31.3,31.3,13879.0,30.7262,30.7654,30.7262,30.7262,13879.0
2016-11-11 14:45:00,31.3,31.3,31.22,31.25,27924.0,30.7262,30.7262,30.6476,30.6771,27924.0
2016-11-11 14:50:00,31.25,31.29,31.25,31.25,12123.0,30.6771,30.7163,30.6771,30.6771,12123.0
2016-11-11 14:55:00,31.26,31.28,31.22,31.22,18885.0,30.6869,30.7065,30.6476,30.6476,18885.0
2016-11-11 15:00:00,31.22,31.28,31.22,31.25,21034.0,30.6476,30.7065,30.6476,30.6771,21034.0
2016-11-11 15:05:00,31.24,31.27,31.23,31.27,30255.0,30.6673,30.6967,30.6574,30.6967,30255.0
2016-11-11 15:10:00,31.27,31.32,31.25,31.3,49075.0,30.6967,30.7458,30.6771,30.7262,49075.0
2016-11-11 15:15:00,31.31,31.33,31.25,31.28,48034.0,30.736,30.7556,30.6771,30.7065,48034.0
2016-11-11 15:20:00,31.28,31.31,31.26,31.29,34310.0,30.7065,30.736,30.6869,30.7163,34310.0
2016-11-11 15:25:00,31.28,31.32,31.27,31.29,31273.0,30.7065,30.7458,30.6967,30.7163,31273.0
2016-11-11 15:30:00,31.29,31.35,31.29,31.35,41576.0,30.7163,30.7752,30.7163,30.7752,41576.0
2016-11-11 15:35:00,31.35,31.36,31.3,31.31,42460.0,30.7752,30.7851,30.7262,30.736,42460.0
2016-11-11 15:40:00,31.31,31.35,31.3,31.31,56347.0,30.736,30.7752,30.7262,30.736,56347.0
2016-11-11 15:45:00,31.32,31.37,31.31,31.35,84203.0,30.7458,30.7949,30.736,30.7752,84203.0
2016-11-11 15:50:00,31.35,31.39,31.33,31.36,79799.0,30.7752,30.8145,30.7556,30.7851,79799.0
2016-11-11 15:55:00,31.36,31.41,31.35,31.41,142414.0,30.7851,30.8341,30.7752,30.8341,142414.0
2016-11-14 09:30:00,31.58,31.78,31.56,31.77,47851.0,31.001,31.1974,30.9814,31.1875,47851.0
2016-11-14 09:35:00,31.75,31.8,31.5,31.52,23518.0,31.1679,31.217,30.9225,30.9421,23518.0
2016-11-14 09:40:00,31.52,31.62,31.47,31.62,27460.0,30.9421,31.0403,30.893,31.0403,27460.0
2016-11-14 09:45:00,31.62,31.7,31.58,31.59,26070.0,31.0403,31.1188,31.001,31.0108,26070.0
2016-11-14 09:50:00,31.58,31.63,31.5,31.5,45764.0,31.001,31.0501,30.9225,30.9225,45764.0
2016-11-14 09:55:00,31.5,31.51,31.33,31.35,40891.0,30.9225,30.9323,30.7556,30.7752,40891.0
2016-11-14 10:00:00,31.35,31.52,31.33,31.42,51350.0,30.7752,30.9421,30.7556,30.844,51350.0
2016-11-14 10:05:00,31.41,31.54,31.38,31.44,34366.0,30.8341,30.9618,30.8047,30.8636,34366.0
2016-11-14 10:10:00,31.44,31.55,31.43,31.54,30475.0,30.8636,30.9716,30.8538,30.9618,30475.0
2016-11-14 10:15:00,31.55,31.7,31.55,31.61,29045.0,30.9716,31.1188,30.9716,31.0305,29045.0
2016-11-14 10:20:00,31.6,31.62,31.53,31.53,25880.0,31.0207,31.0403,30.9519,30.9519,25880.0
2016-11-14 10:25:00,31.53,31.55,31.49,31.55,23563.0,30.9519,30.9716,30.9127,30.9716,23563.0
2016-11-14 10:30:00,31.55,31.62,31.54,31.59,48019.0,30.9716,31.0403,30.9618,31.0108,48019.0
2016-11-14 10:35:00,31.59,31.74,31.57,31.73,59321.0,31.0108,31.1581,30.9912,31.1483,59321.0
2016-11-14 10:40:00,31.72,31.75,31.66,31.67,31235.0,31.1385,31.1679,31.0796,31.0894,31235.0
2016-11-14 10:45:00,31.66,31.69,31.55,31.59,35911.0,31.0796,31.109,30.9716,31.0108,35911.0
2016-11-14 10:50:00,31.58,31.65,31.51,31.62,27258.0,31.001,31.0697,30.9323,31.0403,27258.0
2016-11-14 10:55:00,31.61,31.69,31.61,31.63,31011.0,31.0305,31.109,31.0305,31.0501,31011.0
2016-11-14 11:00:00,31.64,31.68,31.6,31.65,25052.0,31.0599,31.0992,31.0207,31.0697,25052.0
2016-11-14 11:05:00,31.65,31.74,31.65,31.71,19129.0,31.0697,31.1581,31.0697,31.1286,19129.0
2016-11-14 11:10:00,31.7,31.8,31.7,31.79,23996.0,31.1188,31.217,31.1188,31.2072,23996.0
2016-11-14 11:15:00,31.8,31.82,31.76,31.78,15452.0,31.217,31.2366,31.1777,31.1974,15452.0
2016-11-14 11:20:00,31.77,31.78,31.7,31.72,26928.0,31.1875,31.1974,31.1188,31.1385,26928.0
2016-11-14 11:25:00,31.73,31.74,31.7,31.73,18768.0,31.1483,31.1581,31.1188,31.1483,18768.0
2016-11-14 11:30:00,31.73,31.75,31.71,31.73,27834.0,31.1483,31.1679,31.1286,31.1483,27834.0
2016-11-14 11:35:00,31.72,31.76,31.68,31.68,53900.0,31.1385,31.1777,31.0992,31.0992,53900.0
2016-11-14 11:40:00,31.68,31.76,31.67,31.74,29380.0,31.0992,31.1777,31.0894,31.1581,29380.0
2016-11-14 11:45:00,31.74,31.83,31.7,31.8,46221.0,31.1581,31.2464,31.1188,31.217,46221.0
2016-11-14 11:50:00,31.81,31.85,31.74,31.85,35829.0,31.2268,31.2661,31.1581,31.2661,35829.0
2016-11-14 11:55:00,31.84,31.84,31.75,31.8,51448.0,31.2563,31.2563,31.1679,31.217,51448.0
2016-11-14 12:00:00,31.81,31.83,31.77,31.79,41672.0,31.2268,31.2464,31.1875,31.2072,41672.0
2016-11-14 12:05:00,31.78,31.87,31.76,31.76,31567.0,31.1974,31.2857,31.1777,31.1777,31567.0
2016-11-14 12:10:00,31.77,31.85,31.76,31.84,16740.0,31.1875,31.2661,31.1777,31.2563,16740.0
2016-11-14 12:15:00,31.85,31.85,31.78,31.82,22776.0,31.2661,31.2661,31.1974,31.2366,22776.0
2016-11-14 12:20:00,31.81,31.81,31.76,31.77,12543.0,31.2268,31.2268,31.1777,31.1875,12543.0
2016-11-14 12:25:00,31.77,31.79,31.71,31.79,16189.0,31.1875,31.2072,31.1286,31.2072,16189.0
2016-11-14 12:30:00,31.79,31.8,31.71,31.74,20760.0,31.2072,31.217,31.1286,31.1581,20760.0
2016-11-14 12:35:00,31.74,31.8,31.71,31.8,17398.0,31.1581,31.217,31.1286,31.217,17398.0
2016-11-14 12:40:00,31.8,31.83,31.77,31.8,22470.0,31.217,31.2464,31.1875,31.217,22470.0
2016-11-14 12:45:00,31.8,31.81,31.76,31.76,16810.0,31.217,31.2268,31.1777,31.1777,16810.0
2016-11-14 12:50:00,31.75,31.76,31.69,31.73,27351.0,31.1679,31.1777,31.109,31.1483,27351.0
2016-11-14 12:55:00,31.72,31.79,31.68,31.79,16318.0,31.1385,31.2072,31.0992,31.2072,16318.0
2016-11-14 13:00:00,31.8,31.8,31.7,31.7,18271.0,31.217,31.217,31.1188,31.1188,18271.0
2016-11-14 13:05:00,31.7,31.76,31.67,31.76,19076.0,31.1188,31.1777,31.0894,31.1777,19076.0
2016-11-14 13:10:00,31.78,31.78,31.7,31.7,27505.0,31.1974,31.1974,31.1188,31.1188,27505.0
2016-11-14 13:15:00,31.71,31.75,31.71,31.73,17126.0,31.1286,31.1679,31.1286,31.1483,17126.0
2016-11-14 13:20:00,31.73,31.77,31.7,31.74,24446.0,31.1483,31.1875,31.1188,31.1581,24446.0
2016-11-14 13:25:00,31.75,31.76,31.71,31.74,27974.0,31.1679,31.1777,31.1286,31.1581,27974.0
2016-11-14 13:30:00,31.75,31.83,31.75,31.77,28457.0,31.1679,31.2464,31.1679,31.1875,28457.0
2016-11-14 13:35:00,31.78,31.82,31.77,31.8,29669.0,31.1974,31.2366,31.1875,31.217,29669.0
2016-11-14 13:40:00,31.8,31.83,31.77,31.79,73895.0,31.217,31.2464,31.1875,31.2072,73895.0
2016-11-14 13:45:00,31.8,31.81,31.75,31.79,105205.0,31.217,31.2268,31.1679,31.2072,105205.0
2016-11-14 13:50:00,31.8,31.81,31.75,31.78,43538.0,31.217,31.2268,31.1679,31.1974,43538.0
2016-11-14 13:55:00,31.79,31.79,31.72,31.75,64538.0,31.2072,31.2072,31.1385,31.1679,64538.0
2016-11-14 14:00:00,31.75,31.81,31.73,31.73,102380.0,31.1679,31.2268,31.1483,31.1483,102380.0
2016-11-14 14:05:00,31.73,31.77,31.7,31.74,64802.0,31.1483,31.1875,31.1188,31.1581,64802.0
2016-11-14 14:10:00,31.74,31.78,31.69,31.71,137409.0,31.1581,31.1974,31.109,31.1286,137409.0
2016-11-14 14:15:00,31.72,31.73,31.7,31.71,48420.0,31.1385,31.1483,31.1188,31.1286,48420.0
2016-11-14 14:20:00,31.7,31.76,31.69,31.73,48549.0,31.1188,31.1777,31.109,31.1483,48549.0
2016-11-14 14:25:00,31.73,31.73,31.68,31.69,35820.0,31.1483,31.1483,31.0992,31.109,35820.0
2016-11-14 14:30:00,31.68,31.75,31.67,31.74,46560.0,31.0992,31.1679,31.0894,31.1581,46560.0
2016-11-14 14:35:00,31.74,31.78,31.74,31.77,41167.0,31.1581,31.1974,31.1581,31.1875,41167.0
2016-11-14 14:40:00,31.78,31.78,31.69,31.72,27632.0,31.1974,31.1974,31.109,31.1385,27632.0
2016-11-14 14:45:00,31.71,31.75,31.7,31.73,36285.0,31.1286,31.1679,31.1188,31.1483,36285.0
2016-11-14 14:50:00,31.73,31.78,31.72,31.75,33803.0,31.1483,31.1974,31.1385,31.1679,33803.0
2016-11-14 14:55:00,31.74,31.81,31.74,31.8,33779.0,31.1581,31.2268,31.1581,31.217,33779.0
2016-11-14 15:00:00,31.79,31.81,31.76,31.79,41381.0,31.2072,31.2268,31.1777,31.2072,41381.0
2016-11-14 15:05:00,31.79,31.79,31.72,31.72,51640.0,31.2072,31.2072,31.1385,31.1385,51640.0
2016-11-14 15:10:00,31.71,31.76,31.7,31.73,54923.0,31.1286,31.1777,31.1188,31.1483,54923.0
2016-11-14 15:15:00,31.73,31.75,31.7,31.74,74136.0,31.1483,31.1679,31.1188,31.1581,74136.0
2016-11-14 15:20:00,31.73,31.78,31.71,31.77,37896.0,31.1483,31.1974,31.1286,31.1875,37896.0
2016-11-14 15:25:00,31.76,31.77,31.72,31.76,29523.0,31.1777,31.1875,31.1385,31.1777,29523.0
2016-11-14 15:30:00,31.76,31.8,31.74,31.76,78897.0,31.1777,31.217,31.1581,31.1777,78897.0
2016-11-14 15:35:00,31.76,31.79,31.74,31.77,35418.0,31.1777,31.2072,31.1581,31.1875,35418.0
2016-11-14 15:40:00,31.76,31.77,31.68,31.69,94443.0,31.1777,31.1875,31.0992,31.109,94443.0
2016-11-14 15:45:00,31.69,31.73,31.67,31.72,133757.0,31.109,31.1483,31.0894,31.1385,133757.0
2016-11-14 15:50:00,31.71,31.78,31.71,31.77,76381.0,31.1286,31.1974,31.1286,31.1875,76381.0
2016-11-14 15:55:00,31.78,31.79,31.75,31.78,112311.0,31.1974,31.2072,31.1679,31.1974,112311.0
2016-11-15 09:30:00,32.59,32.7,32.34,32.44,98879.0,31.9925,32.1005,31.7471,31.8453,98879.0
2016-11-15 09:35:00,32.42,32.58,32.42,32.54,42848.0,31.8256,31.9827,31.8256,31.9434,42848.0
2016-11-15 09:40:00,32.54,32.64,32.44,32.61,80148.0,31.9434,32.0416,31.8453,32.0121,80148.0
2016-11-15 09:45:00,32.61,32.67,32.49,32.62,66501.0,32.0121,32.071,31.8943,32.022,66501.0
2016-11-15 09:50:00,32.62,32.79,32.61,32.77,51498.0,32.022,32.1888,32.0121,32.1692,51498.0
2016-11-15 09:55:00,32.77,32.83,32.72,32.83,40503.0,32.1692,32.2281,32.1201,32.2281,40503.0
2016-11-15 10:00:00,32.82,32.89,32.7,32.71,47009.0,32.2183,32.287,32.1005,32.1103,47009.0
2016-11-15 10:05:00,32.7,32.87,32.67,32.82,36463.0,32.1005,32.2674,32.071,32.2183,36463.0
2016-11-15 10:10:00,32.82,32.88,32.75,32.77,26032.0,32.2183,32.2772,32.1496,32.1692,26032.0
2016-11-15 10:15:00,32.77,32.87,32.76,32.83,27252.0,32.1692,32.2674,32.1594,32.2281,27252.0
2016-11-15 10:20:00,32.83,32.88,32.78,32.88,37364.0,32.2281,32.2772,32.179,32.2772,37364.0
2016-11-15 10:25:00,32.88,32.88,32.77,32.8,46074.0,32.2772,32.2772,32.1692,32.1987,46074.0
2016-11-15 10:30:00,32.8,32.81,32.73,32.73,23585.0,32.1987,32.2085,32.1299,32.1299,23585.0
2016-11-15 10:35:00,32.74,32.77,32.68,32.69,57361.0,32.1398,32.1692,32.0809,32.0907,57361.0
2016-11-15 10:40:00,32.69,32.8,32.68,32.8,47530.0,32.0907,32.1987,32.0809,32.1987,47530.0
2016-11-15 10:45:00,32.8,32.85,32.76,32.85,29821.0,32.1987,32.2477,32.1594,32.2477,29821.0
2016-11-15 10:50:00,32.85,32.88,32.76,32.83,47242.0,32.2477,32.2772,32.1594,32.2281,47242.0
2016-11-15 10:55:00,32.83,32.84,32.71,32.73,26682.0,32.2281,32.2379,32.1103,32.1299,26682.0
2016-11-15 11:00:00,32.73,32.8,32.72,32.8,31201.0,32.1299,32.1987,32.1201,32.1987,31201.0
2016-11-15 11:05:00,32.79,32.84,32.78,32.8,33564.0,32.1888,32.2379,32.179,32.1987,33564.0
2016-11-15 11:10:00,32.81,32.83,32.77,32.82,22935.0,32.2085,32.2281,32.1692,32.2183,22935.0
2016-11-15 11:15:00,32.82,32.83,32.72,32.73,25152.0,32.2183,32.2281,32.1201,32.1299,25152.0
2016-11-15 11:20:00,32.74,32.82,32.74,32.79,24678.0,32.1398,32.2183,32.1398,32.1888,24678.0
2016-11-15 11:25:00,32.78,32.82,32.77,32.82,27868.0,32.179,32.2183,32.1692,32.2183,27868.0
2016-11-15 11:30:00,32.82,32.88,32.78,32.86,49413.0,32.2183,32.2772,32.179,32.2576,49413.0
2016-11-15 11:35:00,32.85,32.87,32.81,32.84,18716.0,32.2477,32.2674,32.2085,32.2379,18716.0
2016-11-15 11:40:00,32.85,32.86,32.82,32.83,13053.0,32.2477,32.2576,32.2183,32.2281,13053.0
2016-11-15 11:45:00,32.83,32.88,32.8,32.82,41556.0,32.2281,32.2772,32.1987,32.2183,41556.0
2016-11-15 11:50:00,32.82,32.83,32.8,32.82,17692.0,32.2183,32.2281,32.1987,32.2183,17692.0
2016-11-15 11:55:00,32.82,32.83,32.75,32.83,41383.0,32.2183,32.2281,32.1496,32.2281,41383.0
2016-11-15 12:00:00,32.83,32.87,32.82,32.86,59126.0,32.2281,32.2674,32.2183,32.2576,59126.0
2016-11-15 12:05:00,32.87,32.95,32.87,32.89,72912.0,32.2674,32.3459,32.2674,32.287,72912.0
2016-11-15 12:10:00,32.88,32.95,32.84,32.95,63631.0,32.2772,32.3459,32.2379,32.3459,63631.0
2016-11-15 12:15:00,32.95,32.96,32.93,32.94,24364.0,32.3459,32.3557,32.3263,32.3361,24364.0
2016-11-15 12:20:00,32.93,32.96,32.92,32.96,29580.0,32.3263,32.3557,32.3165,32.3557,29580.0
2016-11-15 12:25:00,32.96,32.98,32.9,32.94,18686.0,32.3557,32.3754,32.2968,32.3361,18686.0
2016-11-15 12:30:00,32.94,33.02,32.93,33.02,17887.0,32.3361,32.4146,32.3263,32.4146,17887.0
2016-11-15 12:35:00,33.01,33.02,32.96,33.01,19193.0,32.4048,32.4146,32.3557,32.4048,19193.0
2016-11-15 12:40:00,33.0,33.0,32.93,32.94,15416.0,32.395,32.395,32.3263,32.3361,15416.0
2016-11-15 12:45:00,32.94,33.02,32.93,33.02,35905.0,32.3361,32.4146,32.3263,32.4146,35905.0
2016-11-15 12:50:00,33.01,33.03,32.96,33.01,14199.0,32.4048,32.4244,32.3557,32.4048,14199.0
2016-11-15 12:55:00,33.01,33.02,32.96,32.97,31828.0,32.4048,32.4146,32.3557,32.3655,31828.0
2016-11-15 13:00:00,32.97,33.01,32.96,32.97,21555.0,32.3655,32.4048,32.3557,32.3655,21555.0
2016-11-15 13:05:00,32.97,33.0,32.92,32.97,72208.0,32.3655,32.395,32.3165,32.3655,72208.0
2016-11-15 13:10:00,32.97,32.99,32.91,32.99,61886.0,32.3655,32.3852,32.3066,32.3852,61886.0
2016-11-15 13:15:00,32.98,33.0,32.92,32.93,46939.0,32.3754,32.395,32.3165,32.3263,46939.0
2016-11-15 13:20:00,32.93,32.99,32.92,32.99,16571.0,32.3263,32.3852,32.3165,32.3852,16571.0
2016-11-15 13:25:00,32.99,33.05,32.99,33.04,50893.0,32.3852,32.4441,32.3852,32.4343,50893.0
2016-11-15 13:30:00,33.04,33.05,32.96,32.96,20394.0,32.4343,32.4441,32.3557,32.3557,20394.0
2016-11-15 13:35:00,32.96,33.03,32.94,33.03,21978.0,32.3557,32.4244,32.3361,32.4244,21978.0
2016-11-15 13:40:00,33.02,33.03,32.99,33.02,24062.0,32.4146,32.4244,32.3852,32.4146,24062.0
2016-11-15 13:45:00,33.01,33.08,32.98,33.07,36902.0,32.4048,32.4735,32.3754,32.4637,36902.0
2016-11-15 13:50:00,33.08,33.08,33.02,33.05,16740.0,32.4735,32.4735,32.4146,32.4441,16740.0
2016-11-15 13:55:00,33.06,33.09,33.05,33.08,40256.0,32.4539,32.4833,32.4441,32.4735,40256.0
2016-11-15 14:00:00,33.09,33.12,33.02,33.02,20041.0,32.4833,32.5128,32.4146,32.4146,20041.0
2016-11-15 14:05:00,33.02,33.06,32.97,32.99,33032.0,32.4146,32.4539,32.3655,32.3852,33032.0
2016-11-15 14:10:00,33.0,33.01,32.93,32.94,26411.0,32.395,32.4048,32.3263,32.3361,26411.0
2016-11-15 14:15:00,32.94,32.97,32.93,32.95,17246.0,32.3361,32.3655,32.3263,32.3459,17246.0
2016-11-15 14:20:00,32.95,32.95,32.88,32.88,19275.0,32.3459,32.3459,32.2772,32.2772,19275.0
2016-11-15 14:25:00,32.88,32.89,32.84,32.86,41654.0,32.2772,32.287,32.2379,32.2576,41654.0
2016-11-15 14:30:00,32.86,32.89,32.85,32.89,12787.0,32.2576,32.287,32.2477,32.287,12787.0
2016-11-15 14:35:00,32.89,32.93,32.89,32.91,30461.0,32.287,32.3263,32.287,32.3066,30461.0
2016-11-15 14:40:00,32.91,32.96,32.9,32.96,29562.0,32.3066,32.3557,32.2968,32.3557,29562.0
2016-11-15 14:45:00,32.95,33.02,32.95,32.99,19361.0,32.3459,32.4146,32.3459,32.3852,19361.0
2016-11-15 14:50:00,32.99,33.08,32.96,33.07,90730.0,32.3852,32.4735,32.3557,32.4637,90730.0
2016-11-15 14:55:00,33.07,33.13,33.07,33.08,79180.0,32.4637,32.5226,32.4637,32.4735,79180.0
2016-11-15 15:00:00,33.08,33.11,33.06,33.09,39344.0,32.4735,32.503,32.4539,32.4833,39344.0
2016-11-15 15:05:00,33.09,33.12,33.05,33.07,95780.0,32.4833,32.5128,32.4441,32.4637,95780.0
2016-11-15 15:10:00,33.07,33.07,33.03,33.05,45320.0,32.4637,32.4637,32.4244,32.4441,45320.0
2016-11-15 15:15:00,33.05,33.12,33.05,33.07,44127.0,32.4441,32.5128,32.4441,32.4637,44127.0
2016-11-15 15:20:00,33.08,33.11,33.06,33.07,28861.0,32.4735,32.503,32.4539,32.4637,28861.0
2016-11-15 15:25:00,33.07,33.13,33.06,33.12,59707.0,32.4637,32.5226,32.4539,32.5128,59707.0
2016-11-15 15:30:00,33.11,33.12,33.04,33.09,78998.0,32.503,32.5128,32.4343,32.4833,78998.0
2016-11-15 15:35:00,33.09,33.11,33.06,33.09,49243.0,32.4833,32.503,32.4539,32.4833,49243.0
2016-11-15 15:40:00,33.1,33.12,33.01,33.02,76914.0,32.4932,32.5128,32.4048,32.4146,76914.0
2016-11-15 15:45:00,33.01,33.07,32.99,33.05,90596.0,32.4048,32.4637,32.3852,32.4441,90596.0
2016-11-15 15:50:00,33.05,33.06,33.02,33.04,98165.0,32.4441,32.4539,32.4146,32.4343,98165.0
2016-11-15 15:55:00,33.04,33.06,33.02,33.04,172459.0,32.4343,32.4539,32.4146,32.4343,172459.0
2016-11-16 09:30:00,32.89,32.94,32.79,32.87,42946.0,32.287,32.3361,32.1888,32.2674,42946.0
2016-11-16 09:35:00,32.87,32.88,32.72,32.73,22362.0,32.2674,32.2772,32.1201,32.1299,22362.0
2016-11-16 09:40:00,32.74,32.81,32.68,32.79,13579.0,32.1398,32.2085,32.0809,32.1888,13579.0
2016-11-16 09:45:00,32.8,32.85,32.73,32.77,100863.0,32.1987,32.2477,32.1299,32.1692,100863.0
2016-11-16 09:50:00,32.76,32.76,32.63,32.72,17310.0,32.1594,32.1594,32.0318,32.1201,17310.0
2016-11-16 09:55:00,32.73,32.74,32.62,32.62,14162.0,32.1299,32.1398,32.022,32.022,14162.0
2016-11-16 10:00:00,32.62,32.65,32.41,32.44,19735.0,32.022,32.0514,31.8158,31.8453,19735.0
2016-11-16 10:05:00,32.44,32.59,32.44,32.5,11809.0,31.8453,31.9925,31.8453,31.9042,11809.0
2016-11-16 10:10:00,32.51,32.52,32.41,32.42,15801.0,31.914,31.9238,31.8158,31.8256,15801.0
2016-11-16 10:15:00,32.43,32.47,32.39,32.41,19786.0,31.8354,31.8747,31.7962,31.8158,19786.0
2016-11-16 10:20:00,32.41,32.53,32.4,32.5,21927.0,31.8158,31.9336,31.806,31.9042,21927.0
2016-11-16 10:25:00,32.48,32.48,32.39,32.43,11370.0,31.8845,31.8845,31.7962,31.8354,11370.0
2016-11-16 10:30:00,32.42,32.49,32.35,32.47,30301.0,31.8256,31.8943,31.7569,31.8747,30301.0
2016-11-16 10:35:00,32.47,32.52,32.44,32.44,12808.0,31.8747,31.9238,31.8453,31.8453,12808.0
2016-11-16 10:40:00,32.45,32.55,32.44,32.55,14900.0,31.8551,31.9532,31.8453,31.9532,14900.0
2016-11-16 10:45:00,32.54,32.62,32.5,32.5,26866.0,31.9434,32.022,31.9042,31.9042,26866.0
2016-11-16 10:50:00,32.49,32.52,32.46,32.46,18351.0,31.8943,31.9238,31.8649,31.8649,18351.0
2016-11-16 10:55:00,32.45,32.46,32.41,32.45,17068.0,31.8551,31.8649,31.8158,31.8551,17068.0
2016-11-16 11:00:00,32.46,32.48,32.42,32.48,35512.0,31.8649,31.8845,31.8256,31.8845,35512.0
2016-11-16 11:05:00,32.48,32.49,32.35,32.35,87682.0,31.8845,31.8943,31.7569,31.7569,87682.0
2016-11-16 11:10:00,32.36,32.44,32.34,32.39,34228.0,31.7667,31.8453,31.7471,31.7962,34228.0
2016-11-16 11:15:00,32.4,32.44,32.38,32.38,17677.0,31.806,31.8453,31.7864,31.7864,17677.0
2016-11-16 11:20:00,32.38,32.39,32.3,32.33,25581.0,31.7864,31.7962,31.7078,31.7373,25581.0
2016-11-16 11:25:00,32.33,32.35,32.31,32.34,14191.0,31.7373,31.7569,31.7176,31.7471,14191.0
2016-11-16 11:30:00,32.34,32.34,32.31,32.33,17318.0,31.7471,31.7471,31.7176,31.7373,17318.0
2016-11-16 11:35:00,32.33,32.35,32.27,32.31,35070.0,31.7373,31.7569,31.6784,31.7176,35070.0
2016-11-16 11:40:00,32.32,32.39,32.25,32.26,38047.0,31.7275,31.7962,31.6587,31.6686,38047.0
2016-11-16 11:45:00,32.26,32.34,32.26,32.31,15227.0,31.6686,31.7471,31.6686,31.7176,15227.0
2016-11-16 11:50:00,32.32,32.35,32.3,32.35,11400.0,31.7275,31.7569,31.7078,31.7569,11400.0
2016-11-16 11:55:00,32.35,32.4,32.35,32.38,16161.0,31.7569,31.806,31.7569,31.7864,16161.0
2016-11-16 12:00:00,32.38,32.41,32.29,32.4,76041.0,31.7864,31.8158,31.698,31.806,76041.0
2016-11-16 12:05:00,32.4,32.45,32.4,32.43,15524.0,31.806,31.8551,31.806,31.8354,15524.0
2016-11-16 12:10:00,32.43,32.43,32.38,32.39,16408.0,31.8354,31.8354,31.7864,31.7962,16408.0
2016-11-16 12:15:00,32.4,32.43,32.39,32.39,9216.0,31.806,31.8354,31.7962,31.7962,9216.0
2016-11-16 12:20:00,32.4,32.48,32.39,32.41,19620.0,31.806,31.8845,31.7962,31.8158,19620.0
2016-11-16 12:25:00,32.41,32.48,32.41,32.44,19116.0,31.8158,31.8845,31.8158,31.8453,19116.0
2016-11-16 12:30:00,32.45,32.45,32.39,32.42,11000.0,31.8551,31.8551,31.7962,31.8256,11000.0
2016-11-16 12:35:00,32.43,32.46,32.41,32.45,10000.0,31.8354,31.8649,31.8158,31.8551,10000.0
2016-11-16 12:40:00,32.45,32.5,32.44,32.46,10900.0,31.8551,31.9042,31.8453,31.8649,10900.0
2016-11-16 12:45:00,32.45,32.47,32.4,32.43,11429.0,31.8551,31.8747,31.806,31.8354,11429.0
2016-11-16 12:50:00,32.44,32.47,32.41,32.44,14402.0,31.8453,31.8747,31.8158,31.8453,14402.0
2016-11-16 12:55:00,32.44,32.47,32.42,32.42,9698.0,31.8453,31.8747,31.8256,31.8256,9698.0
2016-11-16 13:00:00,32.43,32.45,32.37,32.42,15908.0,31.8354,31.8551,31.7765,31.8256,15908.0
2016-11-16 13:05:00,32.43,32.48,32.43,32.48,7900.0,31.8354,31.8845,31.8354,31.8845,7900.0
2016-11-16 13:10:00,32.47,32.5,32.46,32.5,7630.0,31.8747,31.9042,31.8649,31.9042,7630.0
2016-11-16 13:15:00,32.49,32.52,32.45,32.46,22824.0,31.8943,31.9238,31.8551,31.8649,22824.0
2016-11-16 13:20:00,32.46,32.49,32.45,32.49,28483.0,31.8649,31.8943,31.8551,31.8943,28483.0
2016-11-16 13:25:00,32.5,32.53,32.5,32.51,10180.0,31.9042,31.9336,31.9042,31.914,10180.0
2016-11-16 13:30:00,32.51,32.53,32.48,32.5,31377.0,31.914,31.9336,31.8845,31.9042,31377.0
2016-11-16 13:35:00,32.5,32.56,32.48,32.56,14019.0,31.9042,31.9631,31.8845,31.9631,14019.0
2016-11-16 13:40:00,32.55,32.59,32.52,32.58,14375.0,31.9532,31.9925,31.9238,31.9827,14375.0
2016-11-16 13:45:00,32.58,32.62,32.57,32.57,14135.0,31.9827,32.022,31.9729,31.9729,14135.0
2016-11-16 13:50:00,32.58,32.65,32.57,32.57,35346.0,31.9827,32.0514,31.9729,31.9729,35346.0
2016-11-16 13:55:00,32.58,32.6,32.56,32.59,11858.0,31.9827,32.0023,31.9631,31.9925,11858.0
2016-11-16 14:00:00,32.58,32.61,32.56,32.61,14446.0,31.9827,32.0121,31.9631,32.0121,14446.0
2016-11-16 14:05:00,32.61,32.62,32.59,32.62,19917.0,32.0121,32.022,31.9925,32.022,19917.0
2016-11-16 14:10:00,32.61,32.61,32.56,32.57,11582.0,32.0121,32.0121,31.9631,31.9729,11582.0
2016-11-16 14:15:00,32.58,32.61,32.56,32.59,12868.0,31.9827,32.0121,31.9631,31.9925,12868.0
2016-11-16 14:20:00,32.59,32.59,32.55,32.55,11822.0,31.9925,31.9925,31.9532,31.9532,11822.0
2016-11-16 14:25:00,32.55,32.56,32.52,32.56,14192.0,31.9532,31.9631,31.9238,31.9631,14192.0
2016-11-16 14:30:00,32.55,32.57,32.54,32.56,9963.0,31.9532,31.9729,31.9434,31.9631,9963.0
2016-11-16 14:35:00,32.57,32.57,32.52,32.52,15217.0,31.9729,31.9729,31.9238,31.9238,15217.0
2016-11-16 14:40:00,32.53,32.55,32.47,32.49,18550.0,31.9336,31.9532,31.8747,31.8943,18550.0
2016-11-16 14:45:00,32.48,32.49,32.46,32.47,10854.0,31.8845,31.8943,31.8649,31.8747,10854.0
2016-11-16 14:50:00,32.48,32.5,32.44,32.45,20263.0,31.8845,31.9042,31.8453,31.8551,20263.0
2016-11-16 14:55:00,32.45,32.45,32.37,32.38,42901.0,31.8551,31.8551,31.7765,31.7864,42901.0
2016-11-16 15:00:00,32.39,32.41,32.37,32.38,46188.0,31.7962,31.8158,31.7765,31.7864,46188.0
2016-11-16 15:05:00,32.38,32.41,32.37,32.41,59527.0,31.7864,31.8158,31.7765,31.8158,59527.0
2016-11-16 15:10:00,32.41,32.41,32.37,32.37,35524.0,31.8158,31.8158,31.7765,31.7765,35524.0
2016-11-16 15:15:00,32.38,32.38,32.33,32.34,35030.0,31.7864,31.7864,31.7373,31.7471,35030.0
2016-11-16 15:20:00,32.34,32.36,32.32,32.33,33984.0,31.7471,31.7667,31.7275,31.7373,33984.0
2016-11-16 15:25:00,32.32,32.33,32.3,32.3,87992.0,31.7275,31.7373,31.7078,31.7078,87992.0
2016-11-16 15:30:00,32.31,32.35,32.28,32.29,94037.0,31.7176,31.7569,31.6882,31.698,94037.0
2016-11-16 15:35:00,32.27,32.31,32.27,32.3,38657.0,31.6784,31.7176,31.6784,31.7078,38657.0
2016-11-16 15:40:00,32.31,32.31,32.21,32.22,86050.0,31.7176,31.7176,31.6195,31.6293,86050.0
2016-11-16 15:45:00,32.21,32.26,32.2,32.2,74462.0,31.6195,31.6686,31.6097,31.6097,74462.0
2016-11-16 15:50:00,32.2,32.21,32.18,32.19,149020.0,31.6097,31.6195,31.59,31.5998,149020.0
2016-11-16 15:55:00,32.19,32.24,32.18,32.23,210889.0,31.5998,31.6489,31.59,31.6391,210889.0
2016-11-17 09:30:00,32.36,32.42,32.2,32.2,24412.0,31.7667,31.8256,31.6097,31.6097,24412.0
2016-11-17 09:35:00,32.22,32.32,32.22,32.28,9800.0,31.6293,31.7275,31.6293,31.6882,9800.0
2016-11-17 09:40:00,32.28,32.31,32.1,32.11,31835.0,31.6882,31.7176,31.5115,31.5213,31835.0
2016-11-17 09:45:00,32.11,32.25,32.11,32.25,25145.0,31.5213,31.6587,31.5213,31.6587,25145.0
2016-11-17 09:50:00,32.24,32.29,32.21,32.21,26582.0,31.6489,31.698,31.6195,31.6195,26582.0
2016-11-17 09:55:00,32.21,32.24,32.18,32.19,17761.0,31.6195,31.6489,31.59,31.5998,17761.0
2016-11-17 10:00:00,32.2,32.23,32.18,32.22,17334.0,31.6097,31.6391,31.59,31.6293,17334.0
2016-11-17 10:05:00,32.22,32.25,32.2,32.25,31658.0,31.6293,31.6587,31.6097,31.6587,31658.0
2016-11-17 10:10:00,32.27,32.28,32.19,32.2,10150.0,31.6784,31.6882,31.5998,31.6097,10150.0
2016-11-17 10:15:00,32.19,32.2,32.04,32.08,27951.0,31.5998,31.6097,31.4526,31.4919,27951.0
2016-11-17 10:20:00,32.08,32.09,32.0,32.01,21494.0,31.4919,31.5017,31.4133,31.4231,21494.0
2016-11-17 10:25:00,32.01,32.04,31.99,31.99,38304.0,31.4231,31.4526,31.4035,31.4035,38304.0
2016-11-17 10:30:00,31.99,31.99,31.85,31.88,47775.0,31.4035,31.4035,31.2661,31.2955,47775.0
2016-11-17 10:35:00,31.88,31.89,31.85,31.86,28218.0,31.2955,31.3053,31.2661,31.2759,28218.0
2016-11-17 10:40:00,31.86,31.86,31.8,31.86,74322.0,31.2759,31.2759,31.217,31.2759,74322.0
2016-11-17 10:45:00,31.86,31.86,31.8,31.8,28712.0,31.2759,31.2759,31.217,31.217,28712.0
2016-11-17 10:50:00,31.81,31.82,31.76,31.78,37862.0,31.2268,31.2366,31.1777,31.1974,37862.0
2016-11-17 10:55:00,31.78,31.84,31.74,31.76,33763.0,31.1974,31.2563,31.1581,31.1777,33763.0
2016-11-17 11:00:00,31.75,31.81,31.75,31.8,33218.0,31.1679,31.2268,31.1679,31.217,33218.0
2016-11-17 11:05:00,31.8,31.83,31.79,31.82,32208.0,31.217,31.2464,31.2072,31.2366,32208.0
2016-11-17 11:10:00,31.83,31.84,31.78,31.79,37671.0,31.2464,31.2563,31.1974,31.2072,37671.0
2016-11-17 11:15:00,31.79,31.87,31.79,31.84,18812.0,31.2072,31.2857,31.2072,31.2563,18812.0
2016-11-17 11:20:00,31.85,31.86,31.8,31.83,31065.0,31.2661,31.2759,31.217,31.2464,31065.0
2016-11-17 11:25:00,31.83,31.85,31.79,31.83,21789.0,31.2464,31.2661,31.2072,31.2464,21789.0
2016-11-17 11:30:00,31.84,31.86,31.78,31.79,33143.0,31.2563,31.2759,31.1974,31.2072,33143.0
2016-11-17 11:35:00,31.79,31.85,31.79,31.84,30501.0,31.2072,31.2661,31.2072,31.2563,30501.0
2016-11-17 11:40:00,31.84,31.85,31.79,31.81,24858.0,31.2563,31.2661,31.2072,31.2268,24858.0
2016-11-17 11:45:00,31.82,31.88,31.81,31.88,15053.0,31.2366,31.2955,31.2268,31.2955,15053.0
2016-11-17 11:50:00,31.88,31.91,31.88,31.88,19083.0,31.2955,31.325,31.2955,31.2955,19083.0
2016-11-17 11:55:00,31.89,31.89,31.83,31.83,26634.0,31.3053,31.3053,31.2464,31.2464,26634.0
2016-11-17 12:00:00,31.83,31.91,31.82,31.91,42488.0,31.2464,31.325,31.2366,31.325,42488.0
2016-11-17 12:05:00,31.92,31.96,31.91,31.94,33730.0,31.3348,31.3741,31.325,31.3544,33730.0
2016-11-17 12:10:00,31.94,31.96,31.92,31.96,20744.0,31.3544,31.3741,31.3348,31.3741,20744.0
2016-11-17 12:15:00,31.96,31.97,31.93,31.95,12254.0,31.3741,31.3839,31.3446,31.3642,12254.0
2016-11-17 12:20:00,31.95,31.99,31.93,31.99,12532.0,31.3642,31.4035,31.3446,31.4035,12532.0
2016-11-17 12:25:00,31.99,31.99,31.95,31.98,50074.0,31.4035,31.4035,31.3642,31.3937,50074.0
2016-11-17 12:30:00,31.98,32.0,31.95,32.0,12070.0,31.3937,31.4133,31.3642,31.4133,12070.0
2016-11-17 12:35:00,32.0,32.0,31.98,32.0,19493.0,31.4133,31.4133,31.3937,31.4133,19493.0
2016-11-17 12:40:00,32.01,32.07,32.0,32.06,15808.0,31.4231,31.482,31.4133,31.4722,15808.0
2016-11-17 12:45:00,32.06,32.07,31.98,32.0,24473.0,31.4722,31.482,31.3937,31.4133,24473.0
2016-11-17 12:50:00,32.0,32.01,31.99,32.0,11654.0,31.4133,31.4231,31.4035,31.4133,11654.0
2016-11-17 12:55:00,32.0,32.06,31.99,32.04,85403.0,31.4133,31.4722,31.4035,31.4526,85403.0
2016-11-17 13:00:00,32.05,32.13,32.04,32.13,40823.0,31.4624,31.5409,31.4526,31.5409,40823.0
2016-11-17 13:05:00,32.13,32.14,32.12,32.13,28954.0,31.5409,31.5508,31.5311,31.5409,28954.0
2016-11-17 13:10:00,32.13,32.17,32.13,32.17,15868.0,31.5409,31.5802,31.5409,31.5802,15868.0
2016-11-17 13:15:00,32.18,32.22,32.18,32.22,17102.0,31.59,31.6293,31.59,31.6293,17102.0
2016-11-17 13:20:00,32.22,32.22,32.15,32.16,15715.0,31.6293,31.6293,31.5606,31.5704,15715.0
2016-11-17 13:25:00,32.16,32.16,32.12,32.13,19520.0,31.5704,31.5704,31.5311,31.5409,19520.0
2016-11-17 13:30:00,32.13,32.14,32.12,32.13,16637.0,31.5409,31.5508,31.5311,31.5409,16637.0
2016-11-17 13:35:00,32.14,32.2,32.12,32.2,26331.0,31.5508,31.6097,31.5311,31.6097,26331.0
2016-11-17 13:40:00,32.2,32.2,32.18,32.19,12315.0,31.6097,31.6097,31.59,31.5998,12315.0
2016-11-17 13:45:00,32.19,32.2,32.18,32.18,15743.0,31.5998,31.6097,31.59,31.59,15743.0
2016-11-17 13:50:00,32.19,32.2,32.16,32.18,20491.0,31.5998,31.6097,31.5704,31.59,20491.0
2016-11-17 13:55:00,32.18,32.18,32.14,32.14,10092.0,31.59,31.59,31.5508,31.5508,10092.0
2016-11-17 14:00:00,32.14,32.15,32.09,32.09,19590.0,31.5508,31.5606,31.5017,31.5017,19590.0
2016-11-17 14:05:00,32.09,32.1,32.09,32.09,21123.0,31.5017,31.5115,31.5017,31.5017,21123.0
2016-11-17 14:10:00,32.09,32.1,32.06,32.07,25356.0,31.5017,31.5115,31.4722,31.482,25356.0
2016-11-17 14:15:00,32.07,32.11,32.06,32.09,38500.0,31.482,31.5213,31.4722,31.5017,38500.0
2016-11-17 14:20:00,32.09,32.11,32.07,32.1,22743.0,31.5017,31.5213,31.482,31.5115,22743.0
2016-11-17 14:25:00,32.1,32.12,32.09,32.11,12091.0,31.5115,31.5311,31.5017,31.5213,12091.0
2016-11-17 14:30:00,32.11,32.11,32.08,32.1,17291.0,31.5213,31.5213,31.4919,31.5115,17291.0
2016-11-17 14:35:00,32.1,32.11,32.07,32.09,28734.0,31.5115,31.5213,31.482,31.5017,28734.0
2016-11-17 14:40:00,32.09,32.1,32.06,32.09,21371.0,31.5017,31.5115,31.4722,31.5017,21371.0
2016-11-17 14:45:00,32.09,32.09,32.07,32.07,20609.0,31.5017,31.5017,31.482,31.482,20609.0
2016-11-17 14:50:00,32.07,32.08,32.05,32.07,16397.0,31.482,31.4919,31.4624,31.482,16397.0
2016-11-17 14:55:00,32.06,32.08,32.04,32.05,23944.0,31.4722,31.4919,31.4526,31.4624,23944.0
2016-11-17 15:00:00,32.05,32.06,32.04,32.06,21982.0,31.4624,31.4722,31.4526,31.4722,21982.0
2016-11-17 15:05:00,32.06,32.06,32.01,32.04,42101.0,31.4722,31.4722,31.4231,31.4526,42101.0
2016-11-17 15:10:00,32.05,32.08,32.04,32.08,14548.0,31.4624,31.4919,31.4526,31.4919,14548.0
2016-11-17 15:15:00,32.08,32.09,32.05,32.07,34877.0,31.4919,31.5017,31.4624,31.482,34877.0
2016-11-17 15:20:00,32.07,32.07,32.01,32.04,30502.0,31.482,31.482,31.4231,31.4526,30502.0
2016-11-17 15:25:00,32.04,32.06,32.03,32.05,16755.0,31.4526,31.4722,31.4428,31.4624,16755.0
2016-11-17 15:30:00,32.05,32.06,32.03,32.04,37462.0,31.4624,31.4722,31.4428,31.4526,37462.0
2016-11-17 15:35:00,32.05,32.13,32.04,32.13,42935.0,31.4624,31.5409,31.4526,31.5409,42935.0
2016-11-17 15:40:00,32.13,32.17,32.11,32.17,51769.0,31.5409,31.5802,31.5213,31.5802,51769.0
2016-11-17 15:45:00,32.18,32.23,32.17,32.2,63380.0,31.59,31.6391,31.5802,31.6097,63380.0
2016-11-17 15:50:00,32.2,32.22,32.18,32.22,77360.0,31.6097,31.6293,31.59,31.6293,77360.0
2016-11-17 15:55:00,32.22,32.26,32.22,32.24,210125.0,31.6293,31.6686,31.6293,31.6489,210125.0
2016-11-18 09:30:00,31.94,32.0,31.68,31.77,91204.0,31.3544,31.4133,31.0992,31.1875,91204.0
2016-11-18 09:35:00,31.8,32.03,31.67,32.03,34714.0,31.217,31.4428,31.0894,31.4428,34714.0
2016-11-18 09:40:00,32.04,32.07,31.97,32.01,19619.0,31.4526,31.482,31.3839,31.4231,19619.0
2016-11-18 09:45:00,32.01,32.04,31.93,32.04,21792.0,31.4231,31.4526,31.3446,31.4526,21792.0
2016-11-18 09:50:00,32.04,32.16,32.04,32.05,53481.0,31.4526,31.5704,31.4526,31.4624,53481.0
2016-11-18 09:55:00,32.06,32.21,32.06,32.15,22945.0,31.4722,31.6195,31.4722,31.5606,22945.0
2016-11-18 10:00:00,32.14,32.18,32.07,32.18,35593.0,31.5508,31.59,31.482,31.59,35593.0
2016-11-18 10:05:00,32.16,32.22,32.08,32.15,72819.0,31.5704,31.6293,31.4919,31.5606,72819.0
2016-11-18 10:10:00,32.15,32.2,32.15,32.2,16906.0,31.5606,31.6097,31.5606,31.6097,16906.0
2016-11-18 10:15:00,32.2,32.21,32.16,32.19,31191.0,31.6097,31.6195,31.5704,31.5998,31191.0
2016-11-18 10:20:00,32.19,32.24,32.09,32.11,57541.0,31.5998,31.6489,31.5017,31.5213,57541.0
2016-11-18 10:25:00,32.12,32.13,32.07,32.1,37047.0,31.5311,31.5409,31.482,31.5115,37047.0
2016-11-18 10:30:00,32.09,32.11,31.98,31.99,57932.0,31.5017,31.5213,31.3937,31.4035,57932.0
2016-11-18 10:35:00,31.98,32.01,31.94,32.01,54633.0,31.3937,31.4231,31.3544,31.4231,54633.0
2016-11-18 10:40:00,32.0,32.04,31.95,32.04,24098.0,31.4133,31.4526,31.3642,31.4526,24098.0
2016-11-18 10:45:00,32.04,32.05,31.95,31.96,15893.0,31.4526,31.4624,31.3642,31.3741,15893.0
2016-11-18 10:50:00,31.97,32.0,31.95,31.99,7436.0,31.3839,31.4133,31.3642,31.4035,7436.0
2016-11-18 10:55:00,31.98,32.0,31.97,31.98,6919.0,31.3937,31.4133,31.3839,31.3937,6919.0
2016-11-18 11:00:00,31.98,31.99,31.93,31.96,22387.0,31.3937,31.4035,31.3446,31.3741,22387.0
2016-11-18 11:05:00,31.96,31.98,31.95,31.98,9247.0,31.3741,31.3937,31.3642,31.3937,9247.0
2016-11-18 11:10:00,31.98,32.0,31.97,31.99,23352.0,31.3937,31.4133,31.3839,31.4035,23352.0
2016-11-18 11:15:00,32.0,32.01,31.98,32.0,12876.0,31.4133,31.4231,31.3937,31.4133,12876.0
2016-11-18 11:20:00,31.99,32.01,31.96,31.96,23334.0,31.4035,31.4231,31.3741,31.3741,23334.0
2016-11-18 11:25:00,31.96,31.99,31.95,31.99,10468.0,31.3741,31.4035,31.3642,31.4035,10468.0
2016-11-18 11:30:00,31.99,32.0,31.96,31.96,7748.0,31.4035,31.4133,31.3741,31.3741,7748.0
2016-11-18 11:35:00,31.96,31.98,31.96,31.98,11034.0,31.3741,31.3937,31.3741,31.3937,11034.0
2016-11-18 11:40:00,31.97,31.98,31.92,31.92,31776.0,31.3839,31.3937,31.3348,31.3348,31776.0
2016-11-18 11:45:00,31.92,31.92,31.88,31.89,65312.0,31.3348,31.3348,31.2955,31.3053,65312.0
2016-11-18 11:50:00,31.88,31.89,31.86,31.87,14073.0,31.2955,31.3053,31.2759,31.2857,14073.0
2016-11-18 11:55:00,31.87,31.92,31.86,31.9,76477.0,31.2857,31.3348,31.2759,31.3152,76477.0
2016-11-18 12:00:00,31.9,31.92,31.9,31.9,14502.0,31.3152,31.3348,31.3152,31.3152,14502.0
2016-11-18 12:05:00,31.9,31.93,31.89,31.91,23645.0,31.3152,31.3446,31.3053,31.325,23645.0
2016-11-18 12:10:00,31.91,31.92,31.89,31.9,11017.0,31.325,31.3348,31.3053,31.3152,11017.0
2016-11-18 12:15:00,31.9,31.91,31.89,31.89,12180.0,31.3152,31.325,31.3053,31.3053,12180.0
2016-11-18 12:20:00,31.89,31.9,31.86,31.89,13868.0,31.3053,31.3152,31.2759,31.3053,13868.0
2016-11-18 12:25:00,31.89,31.91,31.89,31.91,10349.0,31.3053,31.325,31.3053,31.325,10349.0
2016-11-18 12:30:00,31.91,31.91,31.9,31.91,5622.0,31.325,31.325,31.3152,31.325,5622.0
2016-11-18 12:35:00,31.91,31.97,31.9,31.97,14188.0,31.325,31.3839,31.3152,31.3839,14188.0
2016-11-18 12:40:00,31.96,32.0,31.96,31.98,12157.0,31.3741,31.4133,31.3741,31.3937,12157.0
2016-11-18 12:45:00,31.99,32.0,31.96,32.0,12822.0,31.4035,31.4133,31.3741,31.4133,12822.0
2016-11-18 12:50:00,31.99,32.0,31.97,31.97,9466.0,31.4035,31.4133,31.3839,31.3839,9466.0
2016-11-18 12:55:00,31.97,32.0,31.96,31.99,8735.0,31.3839,31.4133,31.3741,31.4035,8735.0
2016-11-18 13:00:00,31.99,32.0,31.97,31.97,10392.0,31.4035,31.4133,31.3839,31.3839,10392.0
2016-11-18 13:05:00,31.97,31.98,31.95,31.95,10036.0,31.3839,31.3937,31.3642,31.3642,10036.0
2016-11-18 13:10:00,31.96,31.97,31.94,31.95,15512.0,31.3741,31.3839,31.3544,31.3642,15512.0
2016-11-18 13:15:00,31.95,31.98,31.94,31.98,10696.0,31.3642,31.3937,31.3544,31.3937,10696.0
2016-11-18 13:20:00,31.98,32.0,31.97,32.0,12101.0,31.3937,31.4133,31.3839,31.4133,12101.0
2016-11-18 13:25:00,32.0,32.0,31.98,32.0,20326.0,31.4133,31.4133,31.3937,31.4133,20326.0
2016-11-18 13:30:00,32.01,32.05,32.0,32.04,15970.0,31.4231,31.4624,31.4133,31.4526,15970.0
2016-11-18 13:35:00,32.04,32.06,32.03,32.05,9084.0,31.4526,31.4722,31.4428,31.4624,9084.0
2016-11-18 13:40:00,32.05,32.06,32.02,32.02,13534.0,31.4624,31.4722,31.433,31.433,13534.0
2016-11-18 13:45:00,32.02,32.08,32.02,32.08,24227.0,31.433,31.4919,31.433,31.4919,24227.0
2016-11-18 13:50:00,32.08,32.1,32.06,32.07,19640.0,31.4919,31.5115,31.4722,31.482,19640.0
2016-11-18 13:55:00,32.07,32.07,32.04,32.04,13400.0,31.482,31.482,31.4526,31.4526,13400.0
2016-11-18 14:00:00,32.05,32.06,32.04,32.06,9511.0,31.4624,31.4722,31.4526,31.4722,9511.0
2016-11-18 14:05:00,32.06,32.07,32.03,32.03,48650.0,31.4722,31.482,31.4428,31.4428,48650.0
2016-11-18 14:10:00,32.03,32.04,31.99,31.99,19073.0,31.4428,31.4526,31.4035,31.4035,19073.0
2016-11-18 14:15:00,31.99,32.0,31.98,31.99,5340.0,31.4035,31.4133,31.3937,31.4035,5340.0
2016-11-18 14:20:00,31.99,32.0,31.96,31.97,21062.0,31.4035,31.4133,31.3741,31.3839,21062.0
2016-11-18 14:25:00,31.96,31.97,31.94,31.96,20913.0,31.3741,31.3839,31.3544,31.3741,20913.0
2016-11-18 14:30:00,31.95,31.96,31.91,31.92,19841.0,31.3642,31.3741,31.325,31.3348,19841.0
2016-11-18 14:35:00,31.92,31.93,31.91,31.93,13054.0,31.3348,31.3446,31.325,31.3446,13054.0
2016-11-18 14:40:00,31.93,31.95,31.9,31.94,27900.0,31.3446,31.3642,31.3152,31.3544,27900.0
2016-11-18 14:45:00,31.95,31.95,31.89,31.91,15378.0,31.3642,31.3642,31.3053,31.325,15378.0
2016-11-18 14:50:00,31.91,31.91,31.88,31.89,7350.0,31.325,31.325,31.2955,31.3053,7350.0
2016-11-18 14:55:00,31.89,31.9,31.86,31.87,23270.0,31.3053,31.3152,31.2759,31.2857,23270.0
2016-11-18 15:00:00,31.87,31.93,31.87,31.93,99313.0,31.2857,31.3446,31.2857,31.3446,99313.0
2016-11-18 15:05:00,31.93,31.94,31.85,31.88,51662.0,31.3446,31.3544,31.2661,31.2955,51662.0
2016-11-18 15:10:00,31.89,31.89,31.85,31.85,7751.0,31.3053,31.3053,31.2661,31.2661,7751.0
2016-11-18 15:15:00,31.86,31.9,31.84,31.9,23990.0,31.2759,31.3152,31.2563,31.3152,23990.0
2016-11-18 15:20:00,31.91,31.93,31.9,31.93,15887.0,31.325,31.3446,31.3152,31.3446,15887.0
2016-11-18 15:25:00,31.93,31.94,31.92,31.92,28346.0,31.3446,31.3544,31.3348,31.3348,28346.0
2016-11-18 15:30:00,31.93,31.96,31.92,31.94,18412.0,31.3446,31.3741,31.3348,31.3544,18412.0
2016-11-18 15:35:00,31.93,31.97,31.93,31.93,29750.0,31.3446,31.3839,31.3446,31.3446,29750.0
2016-11-18 15:40:00,31.93,31.95,31.93,31.94,40464.0,31.3446,31.3642,31.3446,31.3544,40464.0
2016-11-18 15:45:00,31.94,31.97,31.92,31.97,47665.0,31.3544,31.3839,31.3348,31.3839,47665.0
2016-11-18 15:50:00,31.97,31.98,31.92,31.92,68390.0,31.3839,31.3937,31.3348,31.3348,68390.0
2016-11-18 15:55:00,31.92,31.94,31.89,31.92,116231.0,31.3348,31.3544,31.3053,31.3348,116231.0
2016-11-21 09:30:00,32.02,32.37,32.01,32.24,43992.0,31.433,31.7765,31.4231,31.6489,43992.0
2016-11-21 09:35:00,32.29,32.29,32.14,32.15,19952.0,31.698,31.698,31.5508,31.5606,19952.0
2016-11-21 09:40:00,32.16,32.16,32.04,32.07,15969.0,31.5704,31.5704,31.4526,31.482,15969.0
2016-11-21 09:45:00,32.08,32.13,32.04,32.04,27067.0,31.4919,31.5409,31.4526,31.4526,27067.0
2016-11-21 09:50:00,32.04,32.09,32.01,32.08,18000.0,31.4526,31.5017,31.4231,31.4919,18000.0
2016-11-21 09:55:00,32.09,32.1,32.05,32.1,13089.0,31.5017,31.5115,31.4624,31.5115,13089.0
2016-11-21 10:00:00,32.09,32.13,32.07,32.1,13590.0,31.5017,31.5409,31.482,31.5115,13590.0
2016-11-21 10:05:00,32.09,32.09,32.06,32.06,6390.0,31.5017,31.5017,31.4722,31.4722,6390.0
2016-11-21 10:10:00,32.06,32.07,31.98,31.98,8100.0,31.4722,31.482,31.3937,31.3937,8100.0
2016-11-21 10:15:00,31.97,31.99,31.94,31.94,6105.0,31.3839,31.4035,31.3544,31.3544,6105.0
2016-11-21 10:20:00,31.94,31.96,31.93,31.95,13188.0,31.3544,31.3741,31.3446,31.3642,13188.0
2016-11-21 10:25:00,31.94,31.97,31.93,31.96,9359.0,31.3544,31.3839,31.3446,31.3741,9359.0
2016-11-21 10:30:00,31.95,31.97,31.95,31.96,8415.0,31.3642,31.3839,31.3642,31.3741,8415.0
2016-11-21 10:35:00,31.97,31.98,31.94,31.97,14039.0,31.3839,31.3937,31.3544,31.3839,14039.0
2016-11-21 10:40:00,31.96,32.08,31.96,32.08,9266.0,31.3741,31.4919,31.3741,31.4919,9266.0
2016-11-21 10:45:00,32.08,32.09,32.06,32.07,6763.0,31.4919,31.5017,31.4722,31.482,6763.0
2016-11-21 10:50:00,32.07,32.1,32.05,32.08,6664.0,31.482,31.5115,31.4624,31.4919,6664.0
2016-11-21 10:55:00,32.09,32.12,32.08,32.12,6136.0,31.5017,31.5311,31.4919,31.5311,6136.0
2016-11-21 11:00:00,32.11,32.11,32.04,32.05,4352.0,31.5213,31.5213,31.4526,31.4624,4352.0
2016-11-21 11:05:00,32.05,32.06,32.02,32.02,7500.0,31.4624,31.4722,31.433,31.433,7500.0
2016-11-21 11:10:00,32.03,32.09,32.02,32.07,10349.0,31.4428,31.5017,31.433,31.482,10349.0
2016-11-21 11:15:00,32.07,32.12,32.07,32.1,9194.0,31.482,31.5311,31.482,31.5115,9194.0
2016-11-21 11:20:00,32.11,32.11,32.09,32.1,8994.0,31.5213,31.5213,31.5017,31.5115,8994.0
2016-11-21 11:25:00,32.1,32.1,32.03,32.05,12849.0,31.5115,31.5115,31.4428,31.4624,12849.0
2016-11-21 11:30:00,32.04,32.08,32.04,32.08,6125.0,31.4526,31.4919,31.4526,31.4919,6125.0
2016-11-21 11:35:00,32.09,32.15,32.08,32.15,10113.0,31.5017,31.5606,31.4919,31.5606,10113.0
2016-11-21 11:40:00,32.16,32.16,32.12,32.12,10642.0,31.5704,31.5704,31.5311,31.5311,10642.0
2016-11-21 11:45:00,32.13,32.15,32.12,32.14,7589.0,31.5409,31.5606,31.5311,31.5508,7589.0
2016-11-21 11:50:00,32.13,32.14,32.08,32.1,21341.0,31.5409,31.5508,31.4919,31.5115,21341.0
2016-11-21 11:55:00,32.1,32.11,32.08,32.09,5400.0,31.5115,31.5213,31.4919,31.5017,5400.0
2016-11-21 12:00:00,32.1,32.1,32.05,32.05,11732.0,31.5115,31.5115,31.4624,31.4624,11732.0
2016-11-21 12:05:00,32.05,32.06,32.02,32.04,9267.0,31.4624,31.4722,31.433,31.4526,9267.0
2016-11-21 12:10:00,32.04,32.04,32.01,32.03,8885.0,31.4526,31.4526,31.4231,31.4428,8885.0
2016-11-21 12:15:00,32.02,32.04,31.99,32.02,8817.0,31.433,31.4526,31.4035,31.433,8817.0
2016-11-21 12:20:00,32.03,32.04,32.0,32.01,9319.0,31.4428,31.4526,31.4133,31.4231,9319.0
2016-11-21 12:25:00,32.0,32.01,31.99,31.99,6182.0,31.4133,31.4231,31.4035,31.4035,6182.0
2016-11-21 12:30:00,32.0,32.01,31.95,31.96,10892.0,31.4133,31.4231,31.3642,31.3741,10892.0
2016-11-21 12:35:00,31.96,32.0,31.95,32.0,13612.0,31.3741,31.4133,31.3642,31.4133,13612.0
2016-11-21 12:40:00,32.0,32.05,32.0,32.05,6879.0,31.4133,31.4624,31.4133,31.4624,6879.0
2016-11-21 12:45:00,32.05,32.06,32.04,32.05,8122.0,31.4624,31.4722,31.4526,31.4624,8122.0
2016-11-21 12:50:00,32.05,32.11,32.05,32.1,9500.0,31.4624,31.5213,31.4624,31.5115,9500.0
2016-11-21 12:55:00,32.09,32.16,32.09,32.16,10410.0,31.5017,31.5704,31.5017,31.5704,10410.0
2016-11-21 13:00:00,32.16,32.18,32.12,32.12,24038.0,31.5704,31.59,31.5311,31.5311,24038.0
2016-11-21 13:05:00,32.13,32.14,32.12,32.14,5907.0,31.5409,31.5508,31.5311,31.5508,5907.0
2016-11-21 13:10:00,32.13,32.15,32.13,32.14,5244.0,31.5409,31.5606,31.5409,31.5508,5244.0
2016-11-21 13:15:00,32.14,32.16,32.14,32.15,5295.0,31.5508,31.5704,31.5508,31.5606,5295.0
2016-11-21 13:20:00,32.15,32.16,32.13,32.14,12637.0,31.5606,31.5704,31.5409,31.5508,12637.0
2016-11-21 13:25:00,32.15,32.16,32.13,32.15,7722.0,31.5606,31.5704,31.5409,31.5606,7722.0
2016-11-21 13:30:00,32.15,32.15,32.12,32.13,12313.0,31.5606,31.5606,31.5311,31.5409,12313.0
2016-11-21 13:35:00,32.13,32.18,32.13,32.17,9700.0,31.5409,31.59,31.5409,31.5802,9700.0
2016-11-21 13:40:00,32.18,32.18,32.16,32.16,6030.0,31.59,31.59,31.5704,31.5704,6030.0
2016-11-21 13:45:00,32.16,32.17,32.16,32.17,3526.0,31.5704,31.5802,31.5704,31.5802,3526.0
2016-11-21 13:50:00,32.17,32.17,32.15,32.16,3867.0,31.5802,31.5802,31.5606,31.5704,3867.0
2016-11-21 13:55:00,32.16,32.18,32.16,32.18,11949.0,31.5704,31.59,31.5704,31.59,11949.0
2016-11-21 14:00:00,32.18,32.18,32.15,32.18,7804.0,31.59,31.59,31.5606,31.59,7804.0
2016-11-21 14:05:00,32.18,32.2,32.18,32.19,5000.0,31.59,31.6097,31.59,31.5998,5000.0
2016-11-21 14:10:00,32.19,32.19,32.16,32.19,10984.0,31.5998,31.5998,31.5704,31.5998,10984.0
2016-11-21 14:15:00,32.19,32.22,32.19,32.22,9282.0,31.5998,31.6293,31.5998,31.6293,9282.0
2016-11-21 14:20:00,32.21,32.23,32.2,32.22,12050.0,31.6195,31.6391,31.6097,31.6293,12050.0
2016-11-21 14:25:00,32.22,32.22,32.19,32.19,11957.0,31.6293,31.6293,31.5998,31.5998,11957.0
2016-11-21 14:30:00,32.2,32.2,32.19,32.2,8994.0,31.6097,31.6097,31.5998,31.6097,8994.0
2016-11-21 14:35:00,32.2,32.21,32.19,32.2,7881.0,31.6097,31.6195,31.5998,31.6097,7881.0
2016-11-21 14:40:00,32.2,32.21,32.18,32.2,32128.0,31.6097,31.6195,31.59,31.6097,32128.0
2016-11-21 14:45:00,32.2,32.28,32.2,32.25,34596.0,31.6097,31.6882,31.6097,31.6587,34596.0
2016-11-21 14:50:00,32.26,32.27,32.23,32.27,15053.0,31.6686,31.6784,31.6391,31.6784,15053.0
2016-11-21 14:55:00,32.27,32.27,32.23,32.24,6815.0,31.6784,31.6784,31.6391,31.6489,6815.0
2016-11-21 15:00:00,32.24,32.24,32.22,32.23,6644.0,31.6489,31.6489,31.6293,31.6391,6644.0
2016-11-21 15:05:00,32.23,32.24,32.21,32.22,13647.0,31.6391,31.6489,31.6195,31.6293,13647.0
2016-11-21 15:10:00,32.22,32.23,32.21,32.23,12521.0,31.6293,31.6391,31.6195,31.6391,12521.0
2016-11-21 15:15:00,32.22,32.22,32.2,32.2,9838.0,31.6293,31.6293,31.6097,31.6097,9838.0
2016-11-21 15:20:00,32.2,32.21,32.19,32.21,14612.0,31.6097,31.6195,31.5998,31.6195,14612.0
2016-11-21 15:25:00,32.21,32.21,32.19,32.19,9973.0,31.6195,31.6195,31.5998,31.5998,9973.0
2016-11-21 15:30:00,32.19,32.21,32.19,32.21,8909.0,31.5998,31.6195,31.5998,31.6195,8909.0
2016-11-21 15:35:00,32.2,32.21,32.2,32.2,12170.0,31.6097,31.6195,31.6097,31.6097,12170.0
2016-11-21 15:40:00,32.21,32.21,32.2,32.2,12043.0,31.6195,31.6195,31.6097,31.6097,12043.0
2016-11-21 15:45:00,32.21,32.27,32.2,32.27,44566.0,31.6195,31.6784,31.6097,31.6784,44566.0
2016-11-21 15:50:00,32.27,32.27,32.23,32.26,59245.0,31.6784,31.6784,31.6391,31.6686,59245.0
2016-11-21 15:55:00,32.26,32.28,32.25,32.28,83894.0,31.6686,31.6882,31.6587,31.6882,83894.0
2016-11-22 09:30:00,32.24,32.25,31.96,32.04,32017.0,31.6489,31.6587,31.3741,31.4526,32017.0
2016-11-22 09:35:00,32.07,32.1,31.94,32.02,35881.0,31.482,31.5115,31.3544,31.433,35881.0
2016-11-22 09:40:00,32.03,32.04,31.87,31.87,18622.0,31.4428,31.4526,31.2857,31.2857,18622.0
2016-11-22 09:45:00,31.87,31.91,31.86,31.87,13720.0,31.2857,31.325,31.2759,31.2857,13720.0
2016-11-22 09:50:00,31.86,31.98,31.84,31.96,46798.0,31.2759,31.3937,31.2563,31.3741,46798.0
2016-11-22 09:55:00,31.95,31.97,31.93,31.94,9119.0,31.3642,31.3839,31.3446,31.3544,9119.0
2016-11-22 10:00:00,31.95,32.1,31.93,32.09,27002.0,31.3642,31.5115,31.3446,31.5017,27002.0
2016-11-22 10:05:00,32.1,32.25,32.1,32.2,40467.0,31.5115,31.6587,31.5115,31.6097,40467.0
2016-11-22 10:10:00,32.2,32.2,32.03,32.09,12698.0,31.6097,31.6097,31.4428,31.5017,12698.0
2016-11-22 10:15:00,32.11,32.25,32.08,32.25,16487.0,31.5213,31.6587,31.4919,31.6587,16487.0
2016-11-22 10:20:00,32.25,32.25,32.18,32.22,14287.0,31.6587,31.6587,31.59,31.6293,14287.0
2016-11-22 10:25:00,32.23,32.24,32.18,32.2,22648.0,31.6391,31.6489,31.59,31.6097,22648.0
2016-11-22 10:30:00,32.2,32.27,32.18,32.25,37870.0,31.6097,31.6784,31.59,31.6587,37870.0
2016-11-22 10:35:00,32.24,32.28,32.19,32.2,22328.0,31.6489,31.6882,31.5998,31.6097,22328.0
2016-11-22 10:40:00,32.19,32.2,32.15,32.19,22871.0,31.5998,31.6097,31.5606,31.5998,22871.0
2016-11-22 10:45:00,32.19,32.22,32.15,32.15,23658.0,31.5998,31.6293,31.5606,31.5606,23658.0
2016-11-22 10:50:00,32.15,32.15,32.1,32.12,12585.0,31.5606,31.5606,31.5115,31.5311,12585.0
2016-11-22 10:55:00,32.12,32.16,32.09,32.12,12747.0,31.5311,31.5704,31.5017,31.5311,12747.0
2016-11-22 11:00:00,32.11,32.11,32.05,32.05,10680.0,31.5213,31.5213,31.4624,31.4624,10680.0
2016-11-22 11:05:00,32.06,32.11,32.05,32.1,8891.0,31.4722,31.5213,31.4624,31.5115,8891.0
2016-11-22 11:10:00,32.1,32.18,32.09,32.18,35936.0,31.5115,31.59,31.5017,31.59,35936.0
2016-11-22 11:15:00,32.19,32.21,32.12,32.13,17970.0,31.5998,31.6195,31.5311,31.5409,17970.0
2016-11-22 11:20:00,32.13,32.15,32.12,32.12,14879.0,31.5409,31.5606,31.5311,31.5311,14879.0
2016-11-22 11:25:00,32.13,32.13,32.07,32.09,9433.0,31.5409,31.5409,31.482,31.5017,9433.0
2016-11-22 11:30:00,32.09,32.14,32.04,32.1,24442.0,31.5017,31.5508,31.4526,31.5115,24442.0
2016-11-22 11:35:00,32.1,32.18,32.1,32.16,10950.0,31.5115,31.59,31.5115,31.5704,10950.0
2016-11-22 11:40:00,32.17,32.19,32.14,32.16,9351.0,31.5802,31.5998,31.5508,31.5704,9351.0
2016-11-22 11:45:00,32.17,32.18,32.08,32.08,21726.0,31.5802,31.59,31.4919,31.4919,21726.0
2016-11-22 11:50:00,32.08,32.08,32.06,32.08,12774.0,31.4919,31.4919,31.4722,31.4919,12774.0
2016-11-22 11:55:00,32.07,32.07,32.02,32.02,22277.0,31.482,31.482,31.433,31.433,22277.0
2016-11-22 12:00:00,32.01,32.04,31.99,32.02,17706.0,31.4231,31.4526,31.4035,31.433,17706.0
2016-11-22 12:05:00,32.02,32.06,32.01,32.04,11553.0,31.433,31.4722,31.4231,31.4526,11553.0
2016-11-22 12:10:00,32.04,32.07,32.03,32.07,10933.0,31.4526,31.482,31.4428,31.482,10933.0
2016-11-22 12:15:00,32.08,32.1,32.05,32.06,8948.0,31.4919,31.5115,31.4624,31.4722,8948.0
2016-11-22 12:20:00,32.06,32.07,32.04,32.05,52729.0,31.4722,31.482,31.4526,31.4624,52729.0
2016-11-22 12:25:00,32.05,32.14,32.04,32.13,19566.0,31.4624,31.5508,31.4526,31.5409,19566.0
2016-11-22 12:30:00,32.12,32.16,32.12,32.16,4660.0,31.5311,31.5704,31.5311,31.5704,4660.0
2016-11-22 12:35:00,32.16,32.18,32.12,32.12,33946.0,31.5704,31.59,31.5311,31.5311,33946.0
2016-11-22 12:40:00,32.12,32.13,32.1,32.13,9383.0,31.5311,31.5409,31.5115,31.5409,9383.0
2016-11-22 12:45:00,32.13,32.18,32.13,32.15,35581.0,31.5409,31.59,31.5409,31.5606,35581.0
2016-11-22 12:50:00,32.15,32.15,32.09,32.09,23923.0,31.5606,31.5606,31.5017,31.5017,23923.0
2016-11-22 12:55:00,32.09,32.1,32.05,32.05,29914.0,31.5017,31.5115,31.4624,31.4624,29914.0
2016-11-22 13:00:00,32.05,32.16,32.05,32.16,24302.0,31.4624,31.5704,31.4624,31.5704,24302.0
2016-11-22 13:05:00,32.16,32.22,32.16,32.18,45154.0,31.5704,31.6293,31.5704,31.59,45154.0
2016-11-22 13:10:00,32.17,32.17,32.09,32.11,17010.0,31.5802,31.5802,31.5017,31.5213,17010.0
2016-11-22 13:15:00,32.1,32.13,32.1,32.1,7114.0,31.5115,31.5409,31.5115,31.5115,7114.0
2016-11-22 13:20:00,32.1,32.15,32.1,32.13,17044.0,31.5115,31.5606,31.5115,31.5409,17044.0
2016-11-22 13:25:00,32.12,32.17,32.08,32.1,31096.0,31.5311,31.5802,31.4919,31.5115,31096.0
2016-11-22 13:30:00,32.1,32.12,32.08,32.08,12399.0,31.5115,31.5311,31.4919,31.4919,12399.0
2016-11-22 13:35:00,32.07,32.08,32.04,32.05,31121.0,31.482,31.4919,31.4526,31.4624,31121.0
2016-11-22 13:40:00,32.05,32.07,32.02,32.05,99430.0,31.4624,31.482,31.433,31.4624,99430.0
2016-11-22 13:45:00,32.04,32.05,32.01,32.03,11929.0,31.4526,31.4624,31.4231,31.4428,11929.0
2016-11-22 13:50:00,32.04,32.07,32.04,32.05,11415.0,31.4526,31.482,31.4526,31.4624,11415.0
2016-11-22 13:55:00,32.05,32.07,32.03,32.07,24866.0,31.4624,31.482,31.4428,31.482,24866.0
2016-11-22 14:00:00,32.07,32.12,32.06,32.09,36897.0,31.482,31.5311,31.4722,31.5017,36897.0
2016-11-22 14:05:00,32.09,32.2,32.09,32.2,13728.0,31.5017,31.6097,31.5017,31.6097,13728.0
2016-11-22 14:10:00,32.2,32.22,32.17,32.22,5800.0,31.6097,31.6293,31.5802,31.6293,5800.0
2016-11-22 14:15:00,32.22,32.25,32.21,32.22,8269.0,31.6293,31.6587,31.6195,31.6293,8269.0
2016-11-22 14:20:00,32.22,32.23,32.21,32.21,7694.0,31.6293,31.6391,31.6195,31.6195,7694.0
2016-11-22 14:25:00,32.22,32.23,32.19,32.21,10198.0,31.6293,31.6391,31.5998,31.6195,10198.0
2016-11-22 14:30:00,32.21,32.21,32.16,32.16,13420.0,31.6195,31.6195,31.5704,31.5704,13420.0
2016-11-22 14:35:00,32.17,32.23,32.17,32.18,24226.0,31.5802,31.6391,31.5802,31.59,24226.0
2016-11-22 14:40:00,32.19,32.24,32.18,32.22,13374.0,31.5998,31.6489,31.59,31.6293,13374.0
2016-11-22 14:45:00,32.22,32.27,32.2,32.27,11137.0,31.6293,31.6784,31.6097,31.6784,11137.0
2016-11-22 14:50:00,32.27,32.28,32.24,32.28,10961.0,31.6784,31.6882,31.6489,31.6882,10961.0
2016-11-22 14:55:00,32.28,32.29,32.24,32.27,10400.0,31.6882,31.698,31.6489,31.6784,10400.0
2016-11-22 15:00:00,32.27,32.31,32.27,32.3,11079.0,31.6784,31.7176,31.6784,31.7078,11079.0
2016-11-22 15:05:00,32.3,32.33,32.29,32.31,16928.0,31.7078,31.7373,31.698,31.7176,16928.0
2016-11-22 15:10:00,32.32,32.33,32.25,32.25,38200.0,31.7275,31.7373,31.6587,31.6587,38200.0
2016-11-22 15:15:00,32.25,32.27,32.23,32.27,11537.0,31.6587,31.6784,31.6391,31.6784,11537.0
2016-11-22 15:20:00,32.27,32.28,32.21,32.23,23517.0,31.6784,31.6882,31.6195,31.6391,23517.0
2016-11-22 15:25:00,32.22,32.26,32.22,32.24,31337.0,31.6293,31.6686,31.6293,31.6489,31337.0
2016-11-22 15:30:00,32.23,32.24,32.23,32.23,25298.0,31.6391,31.6489,31.6391,31.6391,25298.0
2016-11-22 15:35:00,32.23,32.26,32.22,32.24,36714.0,31.6391,31.6686,31.6293,31.6489,36714.0
2016-11-22 15:40:00,32.24,32.26,32.24,32.24,24747.0,31.6489,31.6686,31.6489,31.6489,24747.0
2016-11-22 15:45:00,32.25,32.28,32.24,32.26,56379.0,31.6587,31.6882,31.6489,31.6686,56379.0
2016-11-22 15:50:00,32.26,32.27,32.23,32.26,51544.0,31.6686,31.6784,31.6391,31.6686,51544.0
2016-11-22 15:55:00,32.26,32.28,32.22,32.23,135466.0,31.6686,31.6882,31.6293,31.6391,135466.0
2016-11-23 09:30:00,32.26,32.39,32.23,32.29,37674.0,31.6686,31.7962,31.6391,31.698,37674.0
2016-11-23 09:35:00,32.29,32.3,32.2,32.21,40322.0,31.698,31.7078,31.6097,31.6195,40322.0
2016-11-23 09:40:00,32.22,32.27,32.06,32.16,47059.0,31.6293,31.6784,31.4722,31.5704,47059.0
2016-11-23 09:45:00,32.16,32.36,32.16,32.34,41113.0,31.5704,31.7667,31.5704,31.7471,41113.0
2016-11-23 09:50:00,32.33,32.34,32.25,32.26,16662.0,31.7373,31.7471,31.6587,31.6686,16662.0
2016-11-23 09:55:00,32.26,32.37,32.23,32.23,30884.0,31.6686,31.7765,31.6391,31.6391,30884.0
2016-11-23 10:00:00,32.24,32.35,32.2,32.29,30793.0,31.6489,31.7569,31.6097,31.698,30793.0
2016-11-23 10:05:00,32.29,32.34,32.28,32.33,20328.0,31.698,31.7471,31.6882,31.7373,20328.0
2016-11-23 10:10:00,32.33,32.34,32.27,32.29,23192.0,31.7373,31.7471,31.6784,31.698,23192.0
2016-11-23 10:15:00,32.29,32.38,32.29,32.35,22291.0,31.698,31.7864,31.698,31.7569,22291.0
2016-11-23 10:20:00,32.35,32.36,32.31,32.36,16634.0,31.7569,31.7667,31.7176,31.7667,16634.0
2016-11-23 10:25:00,32.37,32.48,32.37,32.48,28252.0,31.7765,31.8845,31.7765,31.8845,28252.0
2016-11-23 10:30:00,32.47,32.49,32.43,32.43,23479.0,31.8747,31.8943,31.8354,31.8354,23479.0
2016-11-23 10:35:00,32.43,32.54,32.43,32.43,49021.0,31.8354,31.9434,31.8354,31.8354,49021.0
2016-11-23 10:40:00,32.44,32.49,32.36,32.41,44407.0,31.8453,31.8943,31.7667,31.8158,44407.0
2016-11-23 10:45:00,32.41,32.43,32.37,32.43,24243.0,31.8158,31.8354,31.7765,31.8354,24243.0
2016-11-23 10:50:00,32.44,32.49,32.42,32.43,18253.0,31.8453,31.8943,31.8256,31.8354,18253.0
2016-11-23 10:55:00,32.43,32.47,32.42,32.45,21583.0,31.8354,31.8747,31.8256,31.8551,21583.0
2016-11-23 11:00:00,32.45,32.48,32.43,32.45,24948.0,31.8551,31.8845,31.8354,31.8551,24948.0
2016-11-23 11:05:00,32.45,32.47,32.4,32.41,17754.0,31.8551,31.8747,31.806,31.8158,17754.0
2016-11-23 11:10:00,32.4,32.41,32.37,32.38,19603.0,31.806,31.8158,31.7765,31.7864,19603.0
2016-11-23 11:15:00,32.37,32.38,32.3,32.3,13317.0,31.7765,31.7864,31.7078,31.7078,13317.0
2016-11-23 11:20:00,32.3,32.33,32.28,32.3,16380.0,31.7078,31.7373,31.6882,31.7078,16380.0
2016-11-23 11:25:00,32.31,32.4,32.31,32.4,12418.0,31.7176,31.806,31.7176,31.806,12418.0
2016-11-23 11:30:00,32.4,32.41,32.36,32.36,12432.0,31.806,31.8158,31.7667,31.7667,12432.0
2016-11-23 11:35:00,32.37,32.37,32.34,32.37,20872.0,31.7765,31.7765,31.7471,31.7765,20872.0
2016-11-23 11:40:00,32.36,32.37,32.33,32.37,22979.0,31.7667,31.7765,31.7373,31.7765,22979.0
2016-11-23 11:45:00,32.37,32.4,32.35,32.4,9151.0,31.7765,31.806,31.7569,31.806,9151.0
2016-11-23 11:50:00,32.4,32.42,32.38,32.38,27483.0,31.806,31.8256,31.7864,31.7864,27483.0
2016-11-23 11:55:00,32.39,32.42,32.37,32.41,16704.0,31.7962,31.8256,31.7765,31.8158,16704.0
2016-11-23 12:00:00,32.4,32.47,32.4,32.46,11064.0,31.806,31.8747,31.806,31.8649,11064.0
2016-11-23 12:05:00,32.46,32.48,32.45,32.45,38248.0,31.8649,31.8845,31.8551,31.8551,38248.0
2016-11-23 12:10:00,32.45,32.49,32.45,32.47,6313.0,31.8551,31.8943,31.8551,31.8747,6313.0
2016-11-23 12:15:00,32.48,32.5,32.44,32.45,15504.0,31.8845,31.9042,31.8453,31.8551,15504.0
2016-11-23 12:20:00,32.46,32.5,32.45,32.49,6334.0,31.8649,31.9042,31.8551,31.8943,6334.0
2016-11-23 12:25:00,32.49,32.52,32.49,32.52,20557.0,31.8943,31.9238,31.8943,31.9238,20557.0
2016-11-23 12:30:00,32.52,32.58,32.52,32.57,16697.0,31.9238,31.9827,31.9238,31.9729,16697.0
2016-11-23 12:35:00,32.57,32.59,32.56,32.58,7316.0,31.9729,31.9925,31.9631,31.9827,7316.0
2016-11-23 12:40:00,32.58,32.6,32.55,32.6,16054.0,31.9827,32.0023,31.9532,32.0023,16054.0
2016-11-23 12:45:00,32.61,32.62,32.58,32.61,13716.0,32.0121,32.022,31.9827,32.0121,13716.0
2016-11-23 12:50:00,32.61,32.63,32.6,32.61,25881.0,32.0121,32.0318,32.0023,32.0121,25881.0
2016-11-23 12:55:00,32.6,32.64,32.6,32.64,12628.0,32.0023,32.0416,32.0023,32.0416,12628.0
2016-11-23 13:00:00,32.64,32.66,32.6,32.6,14325.0,32.0416,32.0612,32.0023,32.0023,14325.0
2016-11-23 13:05:00,32.59,32.6,32.56,32.59,13095.0,31.9925,32.0023,31.9631,31.9925,13095.0
2016-11-23 13:10:00,32.6,32.62,32.58,32.59,13105.0,32.0023,32.022,31.9827,31.9925,13105.0
2016-11-23 13:15:00,32.59,32.59,32.54,32.54,7846.0,31.9925,31.9925,31.9434,31.9434,7846.0
2016-11-23 13:20:00,32.55,32.56,32.52,32.55,19386.0,31.9532,31.9631,31.9238,31.9532,19386.0
2016-11-23 13:25:00,32.55,32.56,32.53,32.56,9666.0,31.9532,31.9631,31.9336,31.9631,9666.0
2016-11-23 13:30:00,32.57,32.6,32.57,32.6,6920.0,31.9729,32.0023,31.9729,32.0023,6920.0
2016-11-23 13:35:00,32.6,32.61,32.59,32.6,7299.0,32.0023,32.0121,31.9925,32.0023,7299.0
2016-11-23 13:40:00,32.61,32.65,32.61,32.62,18800.0,32.0121,32.0514,32.0121,32.022,18800.0
2016-11-23 13:45:00,32.61,32.64,32.6,32.64,9105.0,32.0121,32.0416,32.0023,32.0416,9105.0
2016-11-23 13:50:00,32.64,32.65,32.61,32.63,12585.0,32.0416,32.0514,32.0121,32.0318,12585.0
2016-11-23 13:55:00,32.62,32.67,32.62,32.64,14138.0,32.022,32.071,32.022,32.0416,14138.0
2016-11-23 14:00:00,32.63,32.68,32.63,32.67,11675.0,32.0318,32.0809,32.0318,32.071,11675.0
2016-11-23 14:05:00,32.67,32.72,32.66,32.66,21408.0,32.071,32.1201,32.0612,32.0612,21408.0
2016-11-23 14:10:00,32.66,32.66,32.62,32.66,17059.0,32.0612,32.0612,32.022,32.0612,17059.0
2016-11-23 14:15:00,32.66,32.67,32.63,32.66,20157.0,32.0612,32.071,32.0318,32.0612,20157.0
2016-11-23 14:20:00,32.66,32.73,32.66,32.71,16606.0,32.0612,32.1299,32.0612,32.1103,16606.0
2016-11-23 14:25:00,32.72,32.76,32.7,32.72,41570.0,32.1201,32.1594,32.1005,32.1201,41570.0
2016-11-23 14:30:00,32.72,32.79,32.72,32.75,18705.0,32.1201,32.1888,32.1201,32.1496,18705.0
2016-11-23 14:35:00,32.74,32.74,32.68,32.69,13842.0,32.1398,32.1398,32.0809,32.0907,13842.0
2016-11-23 14:40:00,32.69,32.71,32.67,32.71,10196.0,32.0907,32.1103,32.071,32.1103,10196.0
2016-11-23 14:45:00,32.72,32.75,32.71,32.74,9663.0,32.1201,32.1496,32.1103,32.1398,9663.0
2016-11-23 14:50:00,32.75,32.75,32.72,32.73,14957.0,32.1496,32.1496,32.1201,32.1299,14957.0
2016-11-23 14:55:00,32.72,32.75,32.71,32.75,10083.0,32.1201,32.1496,32.1103,32.1496,10083.0
2016-11-23 15:00:00,32.75,32.78,32.74,32.77,17639.0,32.1496,32.179,32.1398,32.1692,17639.0
2016-11-23 15:05:00,32.78,32.78,32.74,32.77,21144.0,32.179,32.179,32.1398,32.1692,21144.0
2016-11-23 15:10:00,32.77,32.78,32.76,32.77,10032.0,32.1692,32.179,32.1594,32.1692,10032.0
2016-11-23 15:15:00,32.77,32.78,32.76,32.77,9897.0,32.1692,32.179,32.1594,32.1692,9897.0
2016-11-23 15:20:00,32.77,32.81,32.76,32.8,29453.0,32.1692,32.2085,32.1594,32.1987,29453.0
2016-11-23 15:25:00,32.8,32.81,32.76,32.77,20919.0,32.1987,32.2085,32.1594,32.1692,20919.0
2016-11-23 15:30:00,32.77,32.77,32.73,32.75,20918.0,32.1692,32.1692,32.1299,32.1496,20918.0
2016-11-23 15:35:00,32.75,32.76,32.73,32.76,14360.0,32.1496,32.1594,32.1299,32.1594,14360.0
2016-11-23 15:40:00,32.76,32.76,32.74,32.76,30790.0,32.1594,32.1594,32.1398,32.1594,30790.0
2016-11-23 15:45:00,32.76,32.81,32.76,32.8,38180.0,32.1594,32.2085,32.1594,32.1987,38180.0
2016-11-23 15:50:00,32.8,32.82,32.78,32.78,51418.0,32.1987,32.2183,32.179,32.179,51418.0
2016-11-23 15:55:00,32.78,32.8,32.77,32.79,79028.0,32.179,32.1987,32.1692,32.1888,79028.0
2016-11-25 09:30:00,32.79,32.9,32.59,32.62,28813.0,32.1888,32.2968,31.9925,32.022,28813.0
2016-11-25 09:35:00,32.63,32.79,32.62,32.73,13091.0,32.0318,32.1888,32.022,32.1299,13091.0
2016-11-25 09:40:00,32.71,32.84,32.67,32.78,34387.0,32.1103,32.2379,32.071,32.179,34387.0
2016-11-25 09:45:00,32.79,32.8,32.65,32.65,19823.0,32.1888,32.1987,32.0514,32.0514,19823.0
2016-11-25 09:50:00,32.64,32.74,32.6,32.74,16788.0,32.0416,32.1398,32.0023,32.1398,16788.0
2016-11-25 09:55:00,32.76,32.77,32.67,32.71,7791.0,32.1594,32.1692,32.071,32.1103,7791.0
2016-11-25 10:00:00,32.7,32.78,32.67,32.74,15828.0,32.1005,32.179,32.071,32.1398,15828.0
2016-11-25 10:05:00,32.75,32.79,32.68,32.69,19944.0,32.1496,32.1888,32.0809,32.0907,19944.0
2016-11-25 10:10:00,32.69,32.73,32.69,32.7,7517.0,32.0907,32.1299,32.0907,32.1005,7517.0
2016-11-25 10:15:00,32.7,32.71,32.63,32.65,14829.0,32.1005,32.1103,32.0318,32.0514,14829.0
2016-11-25 10:20:00,32.66,32.68,32.62,32.67,7149.0,32.0612,32.0809,32.022,32.071,7149.0
2016-11-25 10:25:00,32.67,32.75,32.66,32.72,21479.0,32.071,32.1496,32.0612,32.1201,21479.0
2016-11-25 10:30:00,32.71,32.71,32.61,32.64,11605.0,32.1103,32.1103,32.0121,32.0416,11605.0
2016-11-25 10:35:00,32.64,32.73,32.64,32.72,9800.0,32.0416,32.1299,32.0416,32.1201,9800.0
2016-11-25 10:40:00,32.71,32.75,32.7,32.74,15710.0,32.1103,32.1496,32.1005,32.1398,15710.0
2016-11-25 10:45:00,32.73,32.73,32.69,32.72,5655.0,32.1299,32.1299,32.0907,32.1201,5655.0
2016-11-25 10:50:00,32.73,32.75,32.71,32.75,7401.0,32.1299,32.1496,32.1103,32.1496,7401.0
2016-11-25 10:55:00,32.74,32.75,32.69,32.72,9700.0,32.1398,32.1496,32.0907,32.1201,9700.0
2016-11-25 11:00:00,32.71,32.72,32.7,32.7,12518.0,32.1103,32.1201,32.1005,32.1005,12518.0
2016-11-25 11:05:00,32.71,32.74,32.69,32.73,5200.0,32.1103,32.1398,32.0907,32.1299,5200.0
2016-11-25 11:10:00,32.73,32.77,32.73,32.76,13698.0,32.1299,32.1692,32.1299,32.1594,13698.0
2016-11-25 11:15:00,32.76,32.8,32.76,32.79,10200.0,32.1594,32.1987,32.1594,32.1888,10200.0
2016-11-25 11:20:00,32.78,32.81,32.77,32.77,5130.0,32.179,32.2085,32.1692,32.1692,5130.0
2016-11-25 11:25:00,32.76,32.76,32.72,32.72,8500.0,32.1594,32.1594,32.1201,32.1201,8500.0
2016-11-25 11:30:00,32.72,32.73,32.69,32.69,8185.0,32.1201,32.1299,32.0907,32.0907,8185.0
2016-11-25 11:35:00,32.69,32.71,32.66,32.71,7640.0,32.0907,32.1103,32.0612,32.1103,7640.0
2016-11-25 11:40:00,32.71,32.75,32.71,32.72,13709.0,32.1103,32.1496,32.1103,32.1201,13709.0
2016-11-25 11:45:00,32.72,32.76,32.71,32.76,7455.0,32.1201,32.1594,32.1103,32.1594,7455.0
2016-11-25 11:50:00,32.75,32.77,32.74,32.77,5413.0,32.1496,32.1692,32.1398,32.1692,5413.0
2016-11-25 11:55:00,32.77,32.78,32.74,32.74,12336.0,32.1692,32.179,32.1398,32.1398,12336.0
2016-11-25 12:00:00,32.73,32.76,32.67,32.76,44996.0,32.1299,32.1594,32.071,32.1594,44996.0
2016-11-25 12:05:00,32.76,32.81,32.76,32.8,16466.0,32.1594,32.2085,32.1594,32.1987,16466.0
2016-11-25 12:10:00,32.79,32.79,32.76,32.79,5990.0,32.1888,32.1888,32.1594,32.1888,5990.0
2016-11-25 12:15:00,32.79,32.79,32.76,32.79,6788.0,32.1888,32.1888,32.1594,32.1888,6788.0
2016-11-25 12:20:00,32.79,32.82,32.79,32.8,11280.0,32.1888,32.2183,32.1888,32.1987,11280.0
2016-11-25 12:25:00,32.79,32.8,32.77,32.77,5500.0,32.1888,32.1987,32.1692,32.1692,5500.0
2016-11-25 12:30:00,32.77,32.82,32.77,32.8,11096.0,32.1692,32.2183,32.1692,32.1987,11096.0
2016-11-25 12:35:00,32.8,32.83,32.8,32.8,10587.0,32.1987,32.2281,32.1987,32.1987,10587.0
2016-11-25 12:40:00,32.8,32.83,32.8,32.83,12025.0,32.1987,32.2281,32.1987,32.2281,12025.0
2016-11-25 12:45:00,32.84,32.88,32.84,32.88,21432.0,32.2379,32.2772,32.2379,32.2772,21432.0
2016-11-25 12:50:00,32.88,32.88,32.83,32.87,19532.0,32.2772,32.2772,32.2281,32.2674,19532.0
2016-11-25 12:55:00,32.87,32.89,32.84,32.86,40014.0,32.2674,32.287,32.2379,32.2576,40014.0
2016-11-28 09:30:00,32.77,32.88,32.37,32.65,55574.0,32.1692,32.2772,31.7765,32.0514,55574.0
2016-11-28 09:35:00,32.67,32.82,32.64,32.75,13930.0,32.071,32.2183,32.0416,32.1496,13930.0
2016-11-28 09:40:00,32.79,32.79,32.57,32.58,25310.0,32.1888,32.1888,31.9729,31.9827,25310.0
2016-11-28 09:45:00,32.59,32.7,32.54,32.7,17905.0,31.9925,32.1005,31.9434,32.1005,17905.0
2016-11-28 09:50:00,32.7,32.79,32.66,32.68,17771.0,32.1005,32.1888,32.0612,32.0809,17771.0
2016-11-28 09:55:00,32.66,32.67,32.55,32.55,17286.0,32.0612,32.071,31.9532,31.9532,17286.0
2016-11-28 10:00:00,32.54,32.62,32.54,32.6,18102.0,31.9434,32.022,31.9434,32.0023,18102.0
2016-11-28 10:05:00,32.59,32.61,32.52,32.59,27871.0,31.9925,32.0121,31.9238,31.9925,27871.0
2016-11-28 10:10:00,32.59,32.59,32.5,32.56,18982.0,31.9925,31.9925,31.9042,31.9631,18982.0
2016-11-28 10:15:00,32.57,32.62,32.53,32.54,40829.0,31.9729,32.022,31.9336,31.9434,40829.0
2016-11-28 10:20:00,32.53,32.59,32.53,32.56,18196.0,31.9336,31.9925,31.9336,31.9631,18196.0
2016-11-28 10:25:00,32.55,32.56,32.5,32.52,27037.0,31.9532,31.9631,31.9042,31.9238,27037.0
2016-11-28 10:30:00,32.51,32.6,32.5,32.55,26096.0,31.914,32.0023,31.9042,31.9532,26096.0
2016-11-28 10:35:00,32.55,32.57,32.51,32.57,11724.0,31.9532,31.9729,31.914,31.9729,11724.0
2016-11-28 10:40:00,32.57,32.6,32.47,32.52,30728.0,31.9729,32.0023,31.8747,31.9238,30728.0
2016-11-28 10:45:00,32.51,32.51,32.43,32.43,13384.0,31.914,31.914,31.8354,31.8354,13384.0
2016-11-28 10:50:00,32.44,32.48,32.39,32.41,28166.0,31.8453,31.8845,31.7962,31.8158,28166.0
2016-11-28 10:55:00,32.41,32.41,32.31,32.31,19314.0,31.8158,31.8158,31.7176,31.7176,19314.0
2016-11-28 11:00:00,32.32,32.38,32.32,32.36,20507.0,31.7275,31.7864,31.7275,31.7667,20507.0
2016-11-28 11:05:00,32.36,32.36,32.28,32.34,14653.0,31.7667,31.7667,31.6882,31.7471,14653.0
2016-11-28 11:10:00,32.34,32.35,32.31,32.31,17082.0,31.7471,31.7569,31.7176,31.7176,17082.0
2016-11-28 11:15:00,32.31,32.35,32.3,32.33,10622.0,31.7176,31.7569,31.7078,31.7373,10622.0
2016-11-28 11:20:00,32.33,32.34,32.27,32.32,11166.0,31.7373,31.7471,31.6784,31.7275,11166.0
2016-11-28 11:25:00,32.32,32.4,32.32,32.36,19074.0,31.7275,31.806,31.7275,31.7667,19074.0
2016-11-28 11:30:00,32.36,32.42,32.36,32.4,13130.0,31.7667,31.8256,31.7667,31.806,13130.0
2016-11-28 11:35:00,32.4,32.44,32.39,32.41,9398.0,31.806,31.8453,31.7962,31.8158,9398.0
2016-11-28 11:40:00,32.4,32.41,32.33,32.34,9369.0,31.806,31.8158,31.7373,31.7471,9369.0
2016-11-28 11:45:00,32.34,32.34,32.28,32.29,12273.0,31.7471,31.7471,31.6882,31.698,12273.0
2016-11-28 11:50:00,32.29,32.36,32.29,32.36,7333.0,31.698,31.7667,31.698,31.7667,7333.0
2016-11-28 11:55:00,32.36,32.4,32.35,32.38,11032.0,31.7667,31.806,31.7569,31.7864,11032.0
2016-11-28 12:00:00,32.39,32.45,32.39,32.45,14208.0,31.7962,31.8551,31.7962,31.8551,14208.0
2016-11-28 12:05:00,32.45,32.47,32.4,32.4,26315.0,31.8551,31.8747,31.806,31.806,26315.0
2016-11-28 12:10:00,32.4,32.46,32.35,32.36,58263.0,31.806,31.8649,31.7569,31.7667,58263.0
2016-11-28 12:15:00,32.37,32.44,32.37,32.44,14528.0,31.7765,31.8453,31.7765,31.8453,14528.0
2016-11-28 12:20:00,32.44,32.45,32.42,32.43,6789.0,31.8453,31.8551,31.8256,31.8354,6789.0
2016-11-28 12:25:00,32.43,32.44,32.41,32.43,4356.0,31.8354,31.8453,31.8158,31.8354,4356.0
2016-11-28 12:30:00,32.43,32.45,32.39,32.44,13172.0,31.8354,31.8551,31.7962,31.8453,13172.0
2016-11-28 12:35:00,32.44,32.44,32.42,32.43,3600.0,31.8453,31.8453,31.8256,31.8354,3600.0
2016-11-28 12:40:00,32.43,32.44,32.39,32.4,9389.0,31.8354,31.8453,31.7962,31.806,9389.0
2016-11-28 12:45:00,32.4,32.41,32.39,32.4,6046.0,31.806,31.8158,31.7962,31.806,6046.0
2016-11-28 12:50:00,32.39,32.41,32.38,32.38,8573.0,31.7962,31.8158,31.7864,31.7864,8573.0
2016-11-28 12:55:00,32.38,32.42,32.38,32.38,7401.0,31.7864,31.8256,31.7864,31.7864,7401.0
2016-11-28 13:00:00,32.38,32.39,32.35,32.35,10450.0,31.7864,31.7962,31.7569,31.7569,10450.0
2016-11-28 13:05:00,32.34,32.35,32.33,32.35,8180.0,31.7471,31.7569,31.7373,31.7569,8180.0
2016-11-28 13:10:00,32.35,32.35,32.31,32.33,8714.0,31.7569,31.7569,31.7176,31.7373,8714.0
2016-11-28 13:15:00,32.34,32.35,32.31,32.31,7904.0,31.7471,31.7569,31.7176,31.7176,7904.0
2016-11-28 13:20:00,32.32,32.37,32.32,32.34,10696.0,31.7275,31.7765,31.7275,31.7471,10696.0
2016-11-28 13:25:00,32.32,32.35,32.32,32.35,4889.0,31.7275,31.7569,31.7275,31.7569,4889.0
2016-11-28 13:30:00,32.35,32.4,32.32,32.4,46627.0,31.7569,31.806,31.7275,31.806,46627.0
2016-11-28 13:35:00,32.41,32.42,32.4,32.41,4708.0,31.8158,31.8256,31.806,31.8158,4708.0
2016-11-28 13:40:00,32.42,32.44,32.41,32.44,15198.0,31.8256,31.8453,31.8158,31.8453,15198.0
2016-11-28 13:45:00,32.44,32.46,32.38,32.39,33437.0,31.8453,31.8649,31.7864,31.7962,33437.0
2016-11-28 13:50:00,32.39,32.4,32.36,32.39,13522.0,31.7962,31.806,31.7667,31.7962,13522.0
2016-11-28 13:55:00,32.39,32.41,32.38,32.4,11659.0,31.7962,31.8158,31.7864,31.806,11659.0
2016-11-28 14:00:00,32.4,32.4,32.34,32.36,16057.0,31.806,31.806,31.7471,31.7667,16057.0
2016-11-28 14:05:00,32.36,32.43,32.36,32.42,9611.0,31.7667,31.8354,31.7667,31.8256,9611.0
2016-11-28 14:10:00,32.41,32.43,32.4,32.43,7260.0,31.8158,31.8354,31.806,31.8354,7260.0
2016-11-28 14:15:00,32.43,32.44,32.4,32.41,13073.0,31.8354,31.8453,31.806,31.8158,13073.0
2016-11-28 14:20:00,32.4,32.41,32.37,32.37,13256.0,31.806,31.8158,31.7765,31.7765,13256.0
2016-11-28 14:25:00,32.37,32.37,32.34,32.34,11671.0,31.7765,31.7765,31.7471,31.7471,11671.0
2016-11-28 14:30:00,32.34,32.38,32.33,32.38,13187.0,31.7471,31.7864,31.7373,31.7864,13187.0
2016-11-28 14:35:00,32.38,32.39,32.35,32.39,16325.0,31.7864,31.7962,31.7569,31.7962,16325.0
2016-11-28 14:40:00,32.39,32.39,32.37,32.38,9200.0,31.7962,31.7962,31.7765,31.7864,9200.0
2016-11-28 14:45:00,32.38,32.38,32.35,32.36,9690.0,31.7864,31.7864,31.7569,31.7667,9690.0
2016-11-28 14:50:00,32.35,32.36,32.32,32.36,14667.0,31.7569,31.7667,31.7275,31.7667,14667.0
2016-11-28 14:55:00,32.36,32.37,32.33,32.34,13329.0,31.7667,31.7765,31.7373,31.7471,13329.0
2016-11-28 15:00:00,32.34,32.39,32.34,32.39,21328.0,31.7471,31.7962,31.7471,31.7962,21328.0
2016-11-28 15:05:00,32.38,32.4,32.37,32.39,15183.0,31.7864,31.806,31.7765,31.7962,15183.0
2016-11-28 15:10:00,32.38,32.41,32.38,32.38,35939.0,31.7864,31.8158,31.7864,31.7864,35939.0
2016-11-28 15:15:00,32.38,32.39,32.35,32.36,21949.0,31.7864,31.7962,31.7569,31.7667,21949.0
2016-11-28 15:20:00,32.37,32.37,32.32,32.33,23438.0,31.7765,31.7765,31.7275,31.7373,23438.0
2016-11-28 15:25:00,32.34,32.34,32.29,32.29,21501.0,31.7471,31.7471,31.698,31.698,21501.0
2016-11-28 15:30:00,32.29,32.33,32.28,32.32,29362.0,31.698,31.7373,31.6882,31.7275,29362.0
2016-11-28 15:35:00,32.32,32.33,32.31,32.32,34224.0,31.7275,31.7373,31.7176,31.7275,34224.0
2016-11-28 15:40:00,32.32,32.32,32.3,32.3,39360.0,31.7275,31.7275,31.7078,31.7078,39360.0
2016-11-28 15:45:00,32.3,32.31,32.28,32.28,52621.0,31.7078,31.7176,31.6882,31.6882,52621.0
2016-11-28 15:50:00,32.27,32.28,32.23,32.27,56936.0,31.6784,31.6882,31.6391,31.6784,56936.0
2016-11-28 15:55:00,32.27,32.29,32.25,32.28,121007.0,31.6784,31.698,31.6587,31.6882,121007.0
2016-11-29 09:30:00,32.2,32.37,32.16,32.31,38640.0,31.6097,31.7765,31.5704,31.7176,38640.0
2016-11-29 09:35:00,32.3,32.43,32.27,32.31,23552.0,31.7078,31.8354,31.6784,31.7176,23552.0
2016-11-29 09:40:00,32.3,32.3,32.23,32.25,12892.0,31.7078,31.7078,31.6391,31.6587,12892.0
2016-11-29 09:45:00,32.25,32.26,32.12,32.13,19107.0,31.6587,31.6686,31.5311,31.5409,19107.0
2016-11-29 09:50:00,32.13,32.16,32.03,32.06,14046.0,31.5409,31.5704,31.4428,31.4722,14046.0
2016-11-29 09:55:00,32.05,32.14,32.03,32.11,27089.0,31.4624,31.5508,31.4428,31.5213,27089.0
2016-11-29 10:00:00,32.12,32.19,32.11,32.18,27023.0,31.5311,31.5998,31.5213,31.59,27023.0
2016-11-29 10:05:00,32.19,32.26,32.19,32.24,8910.0,31.5998,31.6686,31.5998,31.6489,8910.0
2016-11-29 10:10:00,32.24,32.28,32.2,32.28,18186.0,31.6489,31.6882,31.6097,31.6882,18186.0
2016-11-29 10:15:00,32.27,32.29,32.23,32.28,11755.0,31.6784,31.698,31.6391,31.6882,11755.0
2016-11-29 10:20:00,32.29,32.33,32.27,32.31,18516.0,31.698,31.7373,31.6784,31.7176,18516.0
2016-11-29 10:25:00,32.31,32.31,32.26,32.28,16016.0,31.7176,31.7176,31.6686,31.6882,16016.0
2016-11-29 10:30:00,32.27,32.35,32.27,32.3,18270.0,31.6784,31.7569,31.6784,31.7078,18270.0
2016-11-29 10:35:00,32.3,32.32,32.27,32.28,31692.0,31.7078,31.7275,31.6784,31.6882,31692.0
2016-11-29 10:40:00,32.28,32.33,32.27,32.32,12927.0,31.6882,31.7373,31.6784,31.7275,12927.0
2016-11-29 10:45:00,32.32,32.36,32.31,32.35,10298.0,31.7275,31.7667,31.7176,31.7569,10298.0
2016-11-29 10:50:00,32.35,32.41,32.35,32.39,10504.0,31.7569,31.8158,31.7569,31.7962,10504.0
2016-11-29 10:55:00,32.4,32.42,32.37,32.41,11369.0,31.806,31.8256,31.7765,31.8158,11369.0
2016-11-29 11:00:00,32.41,32.44,32.41,32.41,15759.0,31.8158,31.8453,31.8158,31.8158,15759.0
2016-11-29 11:05:00,32.41,32.47,32.41,32.46,34293.0,31.8158,31.8747,31.8158,31.8649,34293.0
2016-11-29 11:10:00,32.46,32.51,32.46,32.49,14929.0,31.8649,31.914,31.8649,31.8943,14929.0
2016-11-29 11:15:00,32.49,32.52,32.41,32.41,19783.0,31.8943,31.9238,31.8158,31.8158,19783.0
2016-11-29 11:20:00,32.41,32.45,32.4,32.45,11430.0,31.8158,31.8551,31.806,31.8551,11430.0
2016-11-29 11:25:00,32.46,32.49,32.45,32.49,9742.0,31.8649,31.8943,31.8551,31.8943,9742.0
2016-11-29 11:30:00,32.48,32.53,32.47,32.52,13496.0,31.8845,31.9336,31.8747,31.9238,13496.0
2016-11-29 11:35:00,32.52,32.53,32.48,32.49,10938.0,31.9238,31.9336,31.8845,31.8943,10938.0
2016-11-29 11:40:00,32.49,32.53,32.49,32.52,9599.0,31.8943,31.9336,31.8943,31.9238,9599.0
2016-11-29 11:45:00,32.52,32.57,32.52,32.54,10990.0,31.9238,31.9729,31.9238,31.9434,10990.0
2016-11-29 11:50:00,32.55,32.55,32.48,32.48,10438.0,31.9532,31.9532,31.8845,31.8845,10438.0
2016-11-29 11:55:00,32.48,32.48,32.46,32.47,14386.0,31.8845,31.8845,31.8649,31.8747,14386.0
2016-11-29 12:00:00,32.46,32.46,32.42,32.42,5447.0,31.8649,31.8649,31.8256,31.8256,5447.0
2016-11-29 12:05:00,32.42,32.45,32.4,32.41,16748.0,31.8256,31.8551,31.806,31.8158,16748.0
2016-11-29 12:10:00,32.4,32.4,32.39,32.4,5761.0,31.806,31.806,31.7962,31.806,5761.0
2016-11-29 12:15:00,32.4,32.4,32.37,32.37,5717.0,31.806,31.806,31.7765,31.7765,5717.0
2016-11-29 12:20:00,32.38,32.39,32.36,32.36,7130.0,31.7864,31.7962,31.7667,31.7667,7130.0
2016-11-29 12:25:00,32.36,32.36,32.28,32.35,48533.0,31.7667,31.7667,31.6882,31.7569,48533.0
2016-11-29 12:30:00,32.35,32.39,32.35,32.39,5956.0,31.7569,31.7962,31.7569,31.7962,5956.0
2016-11-29 12:35:00,32.39,32.4,32.37,32.38,8502.0,31.7962,31.806,31.7765,31.7864,8502.0
2016-11-29 12:40:00,32.38,32.41,32.36,32.36,15982.0,31.7864,31.8158,31.7667,31.7667,15982.0
2016-11-29 12:45:00,32.37,32.37,32.34,32.34,30000.0,31.7765,31.7765,31.7471,31.7471,30000.0
2016-11-29 12:50:00,32.34,32.38,32.34,32.38,16872.0,31.7471,31.7864,31.7471,31.7864,16872.0
2016-11-29 12:55:00,32.39,32.41,32.38,32.41,16806.0,31.7962,31.8158,31.7864,31.8158,16806.0
2016-11-29 13:00:00,32.41,32.41,32.36,32.36,19090.0,31.8158,31.8158,31.7667,31.7667,19090.0
2016-11-29 13:05:00,32.36,32.4,32.32,32.4,20603.0,31.7667,31.806,31.7275,31.806,20603.0
2016-11-29 13:10:00,32.41,32.42,32.39,32.41,36168.0,31.8158,31.8256,31.7962,31.8158,36168.0
2016-11-29 13:15:00,32.41,32.45,32.41,32.44,10991.0,31.8158,31.8551,31.8158,31.8453,10991.0
2016-11-29 13:20:00,32.45,32.47,32.45,32.47,8800.0,31.8551,31.8747,31.8551,31.8747,8800.0
2016-11-29 13:25:00,32.47,32.49,32.47,32.49,13278.0,31.8747,31.8943,31.8747,31.8943,13278.0
2016-11-29 13:30:00,32.49,32.5,32.46,32.46,12992.0,31.8943,31.9042,31.8649,31.8649,12992.0
2016-11-29 13:35:00,32.46,32.47,32.44,32.44,6700.0,31.8649,31.8747,31.8453,31.8453,6700.0
2016-11-29 13:40:00,32.44,32.45,32.43,32.45,12568.0,31.8453,31.8551,31.8354,31.8551,12568.0
2016-11-29 13:45:00,32.45,32.46,32.43,32.45,16503.0,31.8551,31.8649,31.8354,31.8551,16503.0
2016-11-29 13:50:00,32.45,32.49,32.45,32.49,11255.0,31.8551,31.8943,31.8551,31.8943,11255.0
2016-11-29 13:55:00,32.49,32.49,32.47,32.48,16425.0,31.8943,31.8943,31.8747,31.8845,16425.0
2016-11-29 14:00:00,32.49,32.5,32.48,32.5,9357.0,31.8943,31.9042,31.8845,31.9042,9357.0
2016-11-29 14:05:00,32.49,32.5,32.48,32.5,9160.0,31.8943,31.9042,31.8845,31.9042,9160.0
2016-11-29 14:10:00,32.5,32.52,32.49,32.51,14877.0,31.9042,31.9238,31.8943,31.914,14877.0
2016-11-29 14:15:00,32.5,32.53,32.49,32.52,18392.0,31.9042,31.9336,31.8943,31.9238,18392.0
2016-11-29 14:20:00,32.51,32.53,32.48,32.51,24319.0,31.914,31.9336,31.8845,31.914,24319.0
2016-11-29 14:25:00,32.51,32.51,32.46,32.46,64498.0,31.914,31.914,31.8649,31.8649,64498.0
2016-11-29 14:30:00,32.46,32.48,32.4,32.48,78775.0,31.8649,31.8845,31.806,31.8845,78775.0
2016-11-29 14:35:00,32.48,32.48,32.43,32.44,10391.0,31.8845,31.8845,31.8354,31.8453,10391.0
2016-11-29 14:40:00,32.44,32.46,32.43,32.44,7315.0,31.8453,31.8649,31.8354,31.8453,7315.0
2016-11-29 14:45:00,32.44,32.44,32.4,32.41,9877.0,31.8453,31.8453,31.806,31.8158,9877.0
2016-11-29 14:50:00,32.41,32.41,32.39,32.4,14733.0,31.8158,31.8158,31.7962,31.806,14733.0
2016-11-29 14:55:00,32.4,32.41,32.39,32.4,12426.0,31.806,31.8158,31.7962,31.806,12426.0
2016-11-29 15:00:00,32.4,32.4,32.39,32.4,19024.0,31.806,31.806,31.7962,31.806,19024.0
2016-11-29 15:05:00,32.4,32.4,32.34,32.34,34565.0,31.806,31.806,31.7471,31.7471,34565.0
2016-11-29 15:10:00,32.34,32.37,32.34,32.36,17287.0,31.7471,31.7765,31.7471,31.7667,17287.0
2016-11-29 15:15:00,32.35,32.36,32.32,32.33,17300.0,31.7569,31.7667,31.7275,31.7373,17300.0
2016-11-29 15:20:00,32.33,32.37,32.32,32.37,17146.0,31.7373,31.7765,31.7275,31.7765,17146.0
2016-11-29 15:25:00,32.37,32.39,32.36,32.39,25086.0,31.7765,31.7962,31.7667,31.7962,25086.0
2016-11-29 15:30:00,32.39,32.4,32.37,32.4,26057.0,31.7962,31.806,31.7765,31.806,26057.0
2016-11-29 15:35:00,32.4,32.4,32.36,32.37,37576.0,31.806,31.806,31.7667,31.7765,37576.0
2016-11-29 15:40:00,32.37,32.38,32.35,32.36,37357.0,31.7765,31.7864,31.7569,31.7667,37357.0
2016-11-29 15:45:00,32.35,32.36,32.32,32.34,39061.0,31.7569,31.7667,31.7275,31.7471,39061.0
2016-11-29 15:50:00,32.33,32.35,32.33,32.34,34454.0,31.7373,31.7569,31.7373,31.7471,34454.0
2016-11-29 15:55:00,32.34,32.38,32.34,32.36,107137.0,31.7471,31.7864,31.7471,31.7667,107137.0
2016-11-30 09:30:00,32.71,33.26,32.71,33.26,111708.0,32.1103,32.6502,32.1103,32.6502,111708.0
2016-11-30 09:35:00,33.24,33.92,33.24,33.69,145142.0,32.6306,33.2981,32.6306,33.0723,145142.0
2016-11-30 09:40:00,33.69,33.92,33.47,33.69,67906.0,33.0723,33.2981,32.8564,33.0723,67906.0
2016-11-30 09:45:00,33.68,33.9,33.51,33.55,83553.0,33.0625,33.2785,32.8956,32.9349,83553.0
2016-11-30 09:50:00,33.56,33.63,33.29,33.4,49724.0,32.9447,33.0134,32.6797,32.7877,49724.0
2016-11-30 09:55:00,33.4,33.44,33.24,33.3,95013.0,32.7877,32.8269,32.6306,32.6895,95013.0
2016-11-30 10:00:00,33.3,33.36,33.23,33.3,20983.0,32.6895,32.7484,32.6208,32.6895,20983.0
2016-11-30 10:05:00,33.31,33.42,33.3,33.42,25706.0,32.6993,32.8073,32.6895,32.8073,25706.0
2016-11-30 10:10:00,33.41,33.48,33.37,33.47,40191.0,32.7975,32.8662,32.7582,32.8564,40191.0
2016-11-30 10:15:00,33.47,33.57,33.44,33.54,41070.0,32.8564,32.9545,32.8269,32.9251,41070.0
2016-11-30 10:20:00,33.53,33.54,33.47,33.5,51129.0,32.9153,32.9251,32.8564,32.8858,51129.0
2016-11-30 10:25:00,33.5,33.54,33.47,33.52,42161.0,32.8858,32.9251,32.8564,32.9055,42161.0
2016-11-30 10:30:00,33.52,33.54,33.36,33.5,140037.0,32.9055,32.9251,32.7484,32.8858,140037.0
2016-11-30 10:35:00,33.5,33.52,33.48,33.51,22306.0,32.8858,32.9055,32.8662,32.8956,22306.0
2016-11-30 10:40:00,33.51,33.53,33.39,33.49,36004.0,32.8956,32.9153,32.7778,32.876,36004.0
2016-11-30 10:45:00,33.49,33.54,33.49,33.51,30461.0,32.876,32.9251,32.876,32.8956,30461.0
2016-11-30 10:50:00,33.51,33.6,33.5,33.6,48301.0,32.8956,32.984,32.8858,32.984,48301.0
2016-11-30 10:55:00,33.6,33.63,33.57,33.57,55224.0,32.984,33.0134,32.9545,32.9545,55224.0
2016-11-30 11:00:00,33.57,33.57,33.46,33.46,24368.0,32.9545,32.9545,32.8466,32.8466,24368.0
2016-11-30 11:05:00,33.45,33.55,33.45,33.48,117031.0,32.8367,32.9349,32.8367,32.8662,117031.0
2016-11-30 11:10:00,33.49,33.62,33.48,33.59,89857.0,32.876,33.0036,32.8662,32.9742,89857.0
2016-11-30 11:15:00,33.59,33.7,33.57,33.66,75107.0,32.9742,33.0822,32.9545,33.0429,75107.0
2016-11-30 11:20:00,33.66,33.72,33.66,33.68,40662.0,33.0429,33.1018,33.0429,33.0625,40662.0
2016-11-30 11:25:00,33.68,33.69,33.51,33.51,41295.0,33.0625,33.0723,32.8956,32.8956,41295.0
2016-11-30 11:30:00,33.51,33.59,33.5,33.54,66385.0,32.8956,32.9742,32.8858,32.9251,66385.0
2016-11-30 11:35:00,33.54,33.58,33.51,33.57,41625.0,32.9251,32.9644,32.8956,32.9545,41625.0
2016-11-30 11:40:00,33.57,33.67,33.56,33.58,97554.0,32.9545,33.0527,32.9447,32.9644,97554.0
2016-11-30 11:45:00,33.58,33.77,33.57,33.75,87775.0,32.9644,33.1509,32.9545,33.1312,87775.0
2016-11-30 11:50:00,33.77,33.78,33.69,33.7,22385.0,33.1509,33.1607,33.0723,33.0822,22385.0
2016-11-30 11:55:00,33.7,33.74,33.68,33.7,43315.0,33.0822,33.1214,33.0625,33.0822,43315.0
2016-11-30 12:00:00,33.7,33.78,33.69,33.69,74194.0,33.0822,33.1607,33.0723,33.0723,74194.0
2016-11-30 12:05:00,33.69,33.71,33.6,33.6,50073.0,33.0723,33.092,32.984,32.984,50073.0
2016-11-30 12:10:00,33.6,33.6,33.54,33.56,23483.0,32.984,32.984,32.9251,32.9447,23483.0
2016-11-30 12:15:00,33.55,33.64,33.54,33.62,91081.0,32.9349,33.0233,32.9251,33.0036,91081.0
2016-11-30 12:20:00,33.61,33.72,33.61,33.71,26317.0,32.9938,33.1018,32.9938,33.092,26317.0
2016-11-30 12:25:00,33.7,33.72,33.67,33.67,35027.0,33.0822,33.1018,33.0527,33.0527,35027.0
2016-11-30 12:30:00,33.66,33.71,33.65,33.7,37100.0,33.0429,33.092,33.0331,33.0822,37100.0
2016-11-30 12:35:00,33.7,33.71,33.68,33.71,42380.0,33.0822,33.092,33.0625,33.092,42380.0
2016-11-30 12:40:00,33.71,33.8,33.71,33.74,23147.0,33.092,33.1803,33.092,33.1214,23147.0
2016-11-30 12:45:00,33.74,33.81,33.74,33.8,23317.0,33.1214,33.1901,33.1214,33.1803,23317.0
2016-11-30 12:50:00,33.8,33.83,33.8,33.81,27693.0,33.1803,33.2098,33.1803,33.1901,27693.0
2016-11-30 12:55:00,33.8,33.87,33.79,33.87,12132.0,33.1803,33.249,33.1705,33.249,12132.0
2016-11-30 13:00:00,33.87,33.87,33.78,33.79,24231.0,33.249,33.249,33.1607,33.1705,24231.0
2016-11-30 13:05:00,33.79,33.87,33.79,33.86,49774.0,33.1705,33.249,33.1705,33.2392,49774.0
2016-11-30 13:10:00,33.86,33.91,33.85,33.9,31430.0,33.2392,33.2883,33.2294,33.2785,31430.0
2016-11-30 13:15:00,33.91,33.92,33.87,33.88,25216.0,33.2883,33.2981,33.249,33.2589,25216.0
2016-11-30 13:20:00,33.87,33.87,33.83,33.86,12089.0,33.249,33.249,33.2098,33.2392,12089.0
2016-11-30 13:25:00,33.86,33.91,33.86,33.87,22593.0,33.2392,33.2883,33.2392,33.249,22593.0
2016-11-30 13:30:00,33.87,33.91,33.86,33.91,48436.0,33.249,33.2883,33.2392,33.2883,48436.0
2016-11-30 13:35:00,33.91,34.01,33.9,34.0,61892.0,33.2883,33.3865,33.2785,33.3767,61892.0
2016-11-30 13:40:00,34.0,34.03,33.99,34.03,35453.0,33.3767,33.4061,33.3668,33.4061,35453.0
2016-11-30 13:45:00,34.03,34.06,34.03,34.04,33311.0,33.4061,33.4356,33.4061,33.4159,33311.0
2016-11-30 13:50:00,34.04,34.07,33.99,34.01,42055.0,33.4159,33.4454,33.3668,33.3865,42055.0
2016-11-30 13:55:00,34.01,34.09,33.99,34.09,83994.0,33.3865,33.465,33.3668,33.465,83994.0
2016-11-30 14:00:00,34.09,34.14,34.08,34.11,64806.0,33.465,33.5141,33.4552,33.4846,64806.0
2016-11-30 14:05:00,34.1,34.1,33.99,34.04,65771.0,33.4748,33.4748,33.3668,33.4159,65771.0
2016-11-30 14:10:00,34.04,34.13,34.03,34.05,28102.0,33.4159,33.5043,33.4061,33.4257,28102.0
2016-11-30 14:15:00,34.05,34.1,34.0,34.1,23826.0,33.4257,33.4748,33.3767,33.4748,23826.0
2016-11-30 14:20:00,34.09,34.1,34.03,34.06,25490.0,33.465,33.4748,33.4061,33.4356,25490.0
2016-11-30 14:25:00,34.07,34.09,34.03,34.05,118134.0,33.4454,33.465,33.4061,33.4257,118134.0
2016-11-30 14:30:00,34.04,34.05,33.99,33.99,27807.0,33.4159,33.4257,33.3668,33.3668,27807.0
2016-11-30 14:35:00,33.98,34.02,33.97,34.01,74974.0,33.357,33.3963,33.3472,33.3865,74974.0
2016-11-30 14:40:00,34.01,34.02,33.99,34.0,30832.0,33.3865,33.3963,33.3668,33.3767,30832.0
2016-11-30 14:45:00,34.0,34.01,33.97,33.97,70709.0,33.3767,33.3865,33.3472,33.3472,70709.0
2016-11-30 14:50:00,33.97,34.03,33.97,34.01,87347.0,33.3472,33.4061,33.3472,33.3865,87347.0
2016-11-30 14:55:00,34.0,34.0,33.92,33.92,34226.0,33.3767,33.3767,33.2981,33.2981,34226.0
2016-11-30 15:00:00,33.93,33.93,33.85,33.86,39266.0,33.3079,33.3079,33.2294,33.2392,39266.0
2016-11-30 15:05:00,33.86,33.87,33.81,33.82,34853.0,33.2392,33.249,33.1901,33.2,34853.0
2016-11-30 15:10:00,33.82,33.86,33.77,33.84,51290.0,33.2,33.2392,33.1509,33.2196,51290.0
2016-11-30 15:15:00,33.84,33.9,33.83,33.87,51098.0,33.2196,33.2785,33.2098,33.249,51098.0
2016-11-30 15:20:00,33.87,33.87,33.82,33.84,49844.0,33.249,33.249,33.2,33.2196,49844.0
2016-11-30 15:25:00,33.84,33.84,33.8,33.8,45999.0,33.2196,33.2196,33.1803,33.1803,45999.0
2016-11-30 15:30:00,33.81,33.89,33.79,33.81,102038.0,33.1901,33.2687,33.1705,33.1901,102038.0
2016-11-30 15:35:00,33.8,33.86,33.78,33.81,89735.0,33.1803,33.2392,33.1607,33.1901,89735.0
2016-11-30 15:40:00,33.81,33.81,33.72,33.76,89447.0,33.1901,33.1901,33.1018,33.1411,89447.0
2016-11-30 15:45:00,33.76,33.8,33.74,33.77,92125.0,33.1411,33.1803,33.1214,33.1509,92125.0
2016-11-30 15:50:00,33.76,33.78,33.75,33.77,95298.0,33.1411,33.1607,33.1312,33.1509,95298.0
2016-11-30 15:55:00,33.76,33.78,33.72,33.72,271445.0,33.1411,33.1607,33.1018,33.1018,271445.0
2016-12-01 09:30:00,34.03,34.06,33.84,33.89,66720.0,33.4061,33.4356,33.2196,33.2687,66720.0
2016-12-01 09:35:00,33.87,33.94,33.81,33.84,37582.0,33.249,33.3178,33.1901,33.2196,37582.0
2016-12-01 09:40:00,33.85,33.86,33.78,33.86,20072.0,33.2294,33.2392,33.1607,33.2392,20072.0
2016-12-01 09:45:00,33.86,33.88,33.8,33.8,24677.0,33.2392,33.2589,33.1803,33.1803,24677.0
2016-12-01 09:50:00,33.81,33.99,33.81,33.99,74161.0,33.1901,33.3668,33.1901,33.3668,74161.0
2016-12-01 09:55:00,33.97,34.03,33.95,34.01,63436.0,33.3472,33.4061,33.3276,33.3865,63436.0
2016-12-01 10:00:00,34.01,34.12,33.99,34.11,15058.0,33.3865,33.4945,33.3668,33.4846,15058.0
2016-12-01 10:05:00,34.12,34.24,34.1,34.23,34531.0,33.4945,33.6123,33.4748,33.6024,34531.0
2016-12-01 10:10:00,34.23,34.29,34.17,34.28,40907.0,33.6024,33.6613,33.5435,33.6515,40907.0
2016-12-01 10:15:00,34.29,34.3,34.25,34.27,34195.0,33.6613,33.6712,33.6221,33.6417,34195.0
2016-12-01 10:20:00,34.27,34.39,34.27,34.39,42789.0,33.6417,33.7595,33.6417,33.7595,42789.0
2016-12-01 10:25:00,34.4,34.45,34.36,34.4,41358.0,33.7693,33.8184,33.7301,33.7693,41358.0
2016-12-01 10:30:00,34.4,34.51,34.39,34.51,49888.0,33.7693,33.8773,33.7595,33.8773,49888.0
2016-12-01 10:35:00,34.51,34.64,34.51,34.62,85410.0,33.8773,34.0049,33.8773,33.9853,85410.0
2016-12-01 10:40:00,34.63,34.65,34.45,34.45,87799.0,33.9951,34.0147,33.8184,33.8184,87799.0
2016-12-01 10:45:00,34.45,34.51,34.43,34.47,42063.0,33.8184,33.8773,33.7988,33.838,42063.0
2016-12-01 10:50:00,34.46,34.6,34.46,34.57,39699.0,33.8282,33.9657,33.8282,33.9362,39699.0
2016-12-01 10:55:00,34.56,34.57,34.43,34.5,16084.0,33.9264,33.9362,33.7988,33.8675,16084.0
2016-12-01 11:00:00,34.5,34.53,34.42,34.49,72116.0,33.8675,33.8969,33.789,33.8577,72116.0
2016-12-01 11:05:00,34.49,34.55,34.48,34.48,22258.0,33.8577,33.9166,33.8479,33.8479,22258.0
2016-12-01 11:10:00,34.49,34.53,34.41,34.41,32215.0,33.8577,33.8969,33.7791,33.7791,32215.0
2016-12-01 11:15:00,34.41,34.44,34.32,34.33,65217.0,33.7791,33.8086,33.6908,33.7006,65217.0
2016-12-01 11:20:00,34.33,34.33,34.25,34.3,39128.0,33.7006,33.7006,33.6221,33.6712,39128.0
2016-12-01 11:25:00,34.31,34.31,34.18,34.2,18513.0,33.681,33.681,33.5534,33.573,18513.0
2016-12-01 11:30:00,34.2,34.33,34.2,34.27,56018.0,33.573,33.7006,33.573,33.6417,56018.0
2016-12-01 11:35:00,34.28,34.39,34.27,34.3,20221.0,33.6515,33.7595,33.6417,33.6712,20221.0
2016-12-01 11:40:00,34.3,34.35,34.24,34.27,19710.0,33.6712,33.7202,33.6123,33.6417,19710.0
2016-12-01 11:45:00,34.28,34.37,34.28,34.35,17120.0,33.6515,33.7399,33.6515,33.7202,17120.0
2016-12-01 11:50:00,34.36,34.39,34.33,34.37,15319.0,33.7301,33.7595,33.7006,33.7399,15319.0
2016-12-01 11:55:00,34.36,34.37,34.26,34.29,13050.0,33.7301,33.7399,33.6319,33.6613,13050.0
2016-12-01 12:00:00,34.29,34.32,34.22,34.22,16159.0,33.6613,33.6908,33.5926,33.5926,16159.0
2016-12-01 12:05:00,34.21,34.21,34.12,34.15,11298.0,33.5828,33.5828,33.4945,33.5239,11298.0
2016-12-01 12:10:00,34.13,34.17,34.11,34.14,15229.0,33.5043,33.5435,33.4846,33.5141,15229.0
2016-12-01 12:15:00,34.14,34.16,34.13,34.16,18480.0,33.5141,33.5337,33.5043,33.5337,18480.0
2016-12-01 12:20:00,34.16,34.17,34.15,34.15,14584.0,33.5337,33.5435,33.5239,33.5239,14584.0
2016-12-01 12:25:00,34.16,34.21,34.15,34.2,19431.0,33.5337,33.5828,33.5239,33.573,19431.0
2016-12-01 12:30:00,34.2,34.23,34.18,34.23,16375.0,33.573,33.6024,33.5534,33.6024,16375.0
2016-12-01 12:35:00,34.24,34.25,34.21,34.22,7130.0,33.6123,33.6221,33.5828,33.5926,7130.0
2016-12-01 12:40:00,34.21,34.24,34.18,34.22,16805.0,33.5828,33.6123,33.5534,33.5926,16805.0
2016-12-01 12:45:00,34.22,34.24,34.18,34.24,20518.0,33.5926,33.6123,33.5534,33.6123,20518.0
2016-12-01 12:50:00,34.23,34.29,34.23,34.29,29983.0,33.6024,33.6613,33.6024,33.6613,29983.0
2016-12-01 12:55:00,34.29,34.32,34.28,34.28,23411.0,33.6613,33.6908,33.6515,33.6515,23411.0
2016-12-01 13:00:00,34.28,34.28,34.13,34.14,17784.0,33.6515,33.6515,33.5043,33.5141,17784.0
2016-12-01 13:05:00,34.14,34.16,34.09,34.15,23215.0,33.5141,33.5337,33.465,33.5239,23215.0
2016-12-01 13:10:00,34.15,34.2,34.14,34.2,14489.0,33.5239,33.573,33.5141,33.573,14489.0
2016-12-01 13:15:00,34.19,34.2,34.16,34.17,9837.0,33.5632,33.573,33.5337,33.5435,9837.0
2016-12-01 13:20:00,34.16,34.19,34.14,34.18,19304.0,33.5337,33.5632,33.5141,33.5534,19304.0
2016-12-01 13:25:00,34.16,34.2,34.14,34.2,20061.0,33.5337,33.573,33.5141,33.573,20061.0
2016-12-01 13:30:00,34.19,34.24,34.16,34.2,15239.0,33.5632,33.6123,33.5337,33.573,15239.0
2016-12-01 13:35:00,34.2,34.26,34.2,34.25,13322.0,33.573,33.6319,33.573,33.6221,13322.0
2016-12-01 13:40:00,34.25,34.27,34.24,34.25,19322.0,33.6221,33.6417,33.6123,33.6221,19322.0
2016-12-01 13:45:00,34.25,34.3,34.24,34.27,25372.0,33.6221,33.6712,33.6123,33.6417,25372.0
2016-12-01 13:50:00,34.27,34.29,34.23,34.29,28195.0,33.6417,33.6613,33.6024,33.6613,28195.0
2016-12-01 13:55:00,34.29,34.29,34.23,34.26,24716.0,33.6613,33.6613,33.6024,33.6319,24716.0
2016-12-01 14:00:00,34.26,34.3,34.26,34.29,15888.0,33.6319,33.6712,33.6319,33.6613,15888.0
2016-12-01 14:05:00,34.29,34.3,34.2,34.23,35307.0,33.6613,33.6712,33.573,33.6024,35307.0
2016-12-01 14:10:00,34.22,34.23,34.17,34.2,9500.0,33.5926,33.6024,33.5435,33.573,9500.0
2016-12-01 14:15:00,34.19,34.21,34.15,34.19,20570.0,33.5632,33.5828,33.5239,33.5632,20570.0
2016-12-01 14:20:00,34.2,34.22,34.19,34.2,13207.0,33.573,33.5926,33.5632,33.573,13207.0
2016-12-01 14:25:00,34.21,34.22,34.19,34.21,20145.0,33.5828,33.5926,33.5632,33.5828,20145.0
2016-12-01 14:30:00,34.21,34.23,34.2,34.23,10100.0,33.5828,33.6024,33.573,33.6024,10100.0
2016-12-01 14:35:00,34.23,34.23,34.2,34.2,9331.0,33.6024,33.6024,33.573,33.573,9331.0
2016-12-01 14:40:00,34.21,34.22,34.2,34.21,8735.0,33.5828,33.5926,33.573,33.5828,8735.0
2016-12-01 14:45:00,34.2,34.21,34.13,34.15,18631.0,33.573,33.5828,33.5043,33.5239,18631.0
2016-12-01 14:50:00,34.15,34.16,34.14,34.16,9080.0,33.5239,33.5337,33.5141,33.5337,9080.0
2016-12-01 14:55:00,34.15,34.16,34.1,34.11,27384.0,33.5239,33.5337,33.4748,33.4846,27384.0
2016-12-01 15:00:00,34.1,34.11,34.08,34.08,17939.0,33.4748,33.4846,33.4552,33.4552,17939.0
2016-12-01 15:05:00,34.07,34.08,34.02,34.03,100293.0,33.4454,33.4552,33.3963,33.4061,100293.0
2016-12-01 15:10:00,34.04,34.08,34.03,34.05,25168.0,33.4159,33.4552,33.4061,33.4257,25168.0
2016-12-01 15:15:00,34.06,34.07,34.01,34.02,20453.0,33.4356,33.4454,33.3865,33.3963,20453.0
2016-12-01 15:20:00,34.02,34.02,33.97,33.98,31004.0,33.3963,33.3963,33.3472,33.357,31004.0
2016-12-01 15:25:00,33.98,34.0,33.97,33.98,14576.0,33.357,33.3767,33.3472,33.357,14576.0
2016-12-01 15:30:00,33.97,34.05,33.96,34.01,46230.0,33.3472,33.4257,33.3374,33.3865,46230.0
2016-12-01 15:35:00,34.02,34.1,34.02,34.07,46292.0,33.3963,33.4748,33.3963,33.4454,46292.0
2016-12-01 15:40:00,34.06,34.12,34.04,34.1,63511.0,33.4356,33.4945,33.4159,33.4748,63511.0
2016-12-01 15:45:00,34.09,34.1,33.99,34.0,43809.0,33.465,33.4748,33.3668,33.3767,43809.0
2016-12-01 15:50:00,34.0,34.06,33.99,34.05,74001.0,33.3767,33.4356,33.3668,33.4257,74001.0
2016-12-01 15:55:00,34.06,34.12,34.06,34.09,107761.0,33.4356,33.4945,33.4356,33.465,107761.0
2016-12-02 09:30:00,34.13,34.18,34.06,34.06,34048.0,33.5043,33.5534,33.4356,33.4356,34048.0
2016-12-02 09:35:00,34.06,34.11,33.95,34.1,22327.0,33.4356,33.4846,33.3276,33.4748,22327.0
2016-12-02 09:40:00,34.09,34.2,34.05,34.2,21950.0,33.465,33.573,33.4257,33.573,21950.0
2016-12-02 09:45:00,34.18,34.28,34.15,34.23,17722.0,33.5534,33.6515,33.5239,33.6024,17722.0
2016-12-02 09:50:00,34.23,34.28,34.22,34.25,12406.0,33.6024,33.6515,33.5926,33.6221,12406.0
2016-12-02 09:55:00,34.24,34.29,34.24,34.28,7280.0,33.6123,33.6613,33.6123,33.6515,7280.0
2016-12-02 10:00:00,34.28,34.28,34.12,34.12,49635.0,33.6515,33.6515,33.4945,33.4945,49635.0
2016-12-02 10:05:00,34.11,34.11,33.97,33.99,19543.0,33.4846,33.4846,33.3472,33.3668,19543.0
2016-12-02 10:10:00,34.0,34.12,33.99,34.12,12153.0,33.3767,33.4945,33.3668,33.4945,12153.0
2016-12-02 10:15:00,34.11,34.11,33.99,33.99,11300.0,33.4846,33.4846,33.3668,33.3668,11300.0
2016-12-02 10:20:00,33.98,33.98,33.84,33.84,14220.0,33.357,33.357,33.2196,33.2196,14220.0
2016-12-02 10:25:00,33.85,33.94,33.85,33.91,10786.0,33.2294,33.3178,33.2294,33.2883,10786.0
2016-12-02 10:30:00,33.92,33.99,33.92,33.99,11097.0,33.2981,33.3668,33.2981,33.3668,11097.0
2016-12-02 10:35:00,33.99,34.03,33.93,34.03,17643.0,33.3668,33.4061,33.3079,33.4061,17643.0
2016-12-02 10:40:00,34.04,34.09,34.01,34.09,14450.0,33.4159,33.465,33.3865,33.465,14450.0
2016-12-02 10:45:00,34.1,34.11,34.05,34.08,10726.0,33.4748,33.4846,33.4257,33.4552,10726.0
2016-12-02 10:50:00,34.08,34.11,34.08,34.1,10400.0,33.4552,33.4846,33.4552,33.4748,10400.0
2016-12-02 10:55:00,34.1,34.11,34.08,34.09,11583.0,33.4748,33.4846,33.4552,33.465,11583.0
2016-12-02 11:00:00,34.09,34.09,34.04,34.05,9440.0,33.465,33.465,33.4159,33.4257,9440.0
2016-12-02 11:05:00,34.05,34.06,34.01,34.05,17631.0,33.4257,33.4356,33.3865,33.4257,17631.0
2016-12-02 11:10:00,34.04,34.06,34.01,34.02,10413.0,33.4159,33.4356,33.3865,33.3963,10413.0
2016-12-02 11:15:00,34.01,34.02,33.99,34.0,7162.0,33.3865,33.3963,33.3668,33.3767,7162.0
2016-12-02 11:20:00,34.0,34.0,33.94,33.94,8664.0,33.3767,33.3767,33.3178,33.3178,8664.0
2016-12-02 11:25:00,33.93,33.99,33.93,33.98,39710.0,33.3079,33.3668,33.3079,33.357,39710.0
2016-12-02 11:30:00,33.98,34.01,33.96,33.97,9520.0,33.357,33.3865,33.3374,33.3472,9520.0
2016-12-02 11:35:00,33.97,33.97,33.94,33.94,6804.0,33.3472,33.3472,33.3178,33.3178,6804.0
2016-12-02 11:40:00,33.93,33.94,33.89,33.91,12287.0,33.3079,33.3178,33.2687,33.2883,12287.0
2016-12-02 11:45:00,33.89,33.9,33.88,33.89,4732.0,33.2687,33.2785,33.2589,33.2687,4732.0
2016-12-02 11:50:00,33.88,33.89,33.86,33.89,8169.0,33.2589,33.2687,33.2392,33.2687,8169.0
2016-12-02 11:55:00,33.89,33.9,33.88,33.89,5643.0,33.2687,33.2785,33.2589,33.2687,5643.0
2016-12-02 12:00:00,33.88,33.88,33.82,33.82,12914.0,33.2589,33.2589,33.2,33.2,12914.0
2016-12-02 12:05:00,33.82,33.83,33.74,33.75,27348.0,33.2,33.2098,33.1214,33.1312,27348.0
2016-12-02 12:10:00,33.74,33.75,33.68,33.7,25323.0,33.1214,33.1312,33.0625,33.0822,25323.0
2016-12-02 12:15:00,33.71,33.82,33.71,33.8,11658.0,33.092,33.2,33.092,33.1803,11658.0
2016-12-02 12:20:00,33.81,33.82,33.76,33.77,10106.0,33.1901,33.2,33.1411,33.1509,10106.0
2016-12-02 12:25:00,33.77,33.79,33.76,33.77,5971.0,33.1509,33.1705,33.1411,33.1509,5971.0
2016-12-02 12:30:00,33.76,33.76,33.69,33.74,12481.0,33.1411,33.1411,33.0723,33.1214,12481.0
2016-12-02 12:35:00,33.75,33.75,33.65,33.66,16058.0,33.1312,33.1312,33.0331,33.0429,16058.0
2016-12-02 12:40:00,33.66,33.71,33.65,33.69,16905.0,33.0429,33.092,33.0331,33.0723,16905.0
2016-12-02 12:45:00,33.69,33.7,33.62,33.67,19655.0,33.0723,33.0822,33.0036,33.0527,19655.0
2016-12-02 12:50:00,33.67,33.68,33.64,33.65,25226.0,33.0527,33.0625,33.0233,33.0331,25226.0
2016-12-02 12:55:00,33.65,33.68,33.64,33.64,14638.0,33.0331,33.0625,33.0233,33.0233,14638.0
2016-12-02 13:00:00,33.64,33.66,33.59,33.64,32985.0,33.0233,33.0429,32.9742,33.0233,32985.0
2016-12-02 13:05:00,33.64,33.68,33.59,33.61,40297.0,33.0233,33.0625,32.9742,32.9938,40297.0
2016-12-02 13:10:00,33.61,33.63,33.57,33.59,18964.0,32.9938,33.0134,32.9545,32.9742,18964.0
2016-12-02 13:15:00,33.6,33.64,33.59,33.61,7904.0,32.984,33.0233,32.9742,32.9938,7904.0
2016-12-02 13:20:00,33.62,33.64,33.57,33.57,10471.0,33.0036,33.0233,32.9545,32.9545,10471.0
2016-12-02 13:25:00,33.57,33.6,33.55,33.55,12766.0,32.9545,32.984,32.9349,32.9349,12766.0
2016-12-02 13:30:00,33.56,33.61,33.54,33.61,12411.0,32.9447,32.9938,32.9251,32.9938,12411.0
2016-12-02 13:35:00,33.6,33.62,33.58,33.58,10364.0,32.984,33.0036,32.9644,32.9644,10364.0
2016-12-02 13:40:00,33.58,33.61,33.55,33.61,23647.0,32.9644,32.9938,32.9349,32.9938,23647.0
2016-12-02 13:45:00,33.61,33.63,33.61,33.61,7623.0,32.9938,33.0134,32.9938,32.9938,7623.0
2016-12-02 13:50:00,33.6,33.66,33.6,33.66,7333.0,32.984,33.0429,32.984,33.0429,7333.0
2016-12-02 13:55:00,33.66,33.66,33.64,33.65,11818.0,33.0429,33.0429,33.0233,33.0331,11818.0
2016-12-02 14:00:00,33.66,33.66,33.61,33.63,11389.0,33.0429,33.0429,32.9938,33.0134,11389.0
2016-12-02 14:05:00,33.63,33.66,33.62,33.64,10928.0,33.0134,33.0429,33.0036,33.0233,10928.0
2016-12-02 14:10:00,33.65,33.75,33.64,33.73,13058.0,33.0331,33.1312,33.0233,33.1116,13058.0
2016-12-02 14:15:00,33.73,33.8,33.73,33.8,10328.0,33.1116,33.1803,33.1116,33.1803,10328.0
2016-12-02 14:20:00,33.8,33.81,33.78,33.78,5483.0,33.1803,33.1901,33.1607,33.1607,5483.0
2016-12-02 14:25:00,33.79,33.79,33.72,33.75,11982.0,33.1705,33.1705,33.1018,33.1312,11982.0
2016-12-02 14:30:00,33.75,33.77,33.75,33.76,7648.0,33.1312,33.1509,33.1312,33.1411,7648.0
2016-12-02 14:35:00,33.76,33.81,33.76,33.8,11339.0,33.1411,33.1901,33.1411,33.1803,11339.0
2016-12-02 14:40:00,33.8,33.8,33.78,33.78,8439.0,33.1803,33.1803,33.1607,33.1607,8439.0
2016-12-02 14:45:00,33.78,33.78,33.73,33.74,15585.0,33.1607,33.1607,33.1116,33.1214,15585.0
2016-12-02 14:50:00,33.74,33.78,33.74,33.77,7966.0,33.1214,33.1607,33.1214,33.1509,7966.0
2016-12-02 14:55:00,33.77,33.78,33.74,33.76,11285.0,33.1509,33.1607,33.1214,33.1411,11285.0
2016-12-02 15:00:00,33.75,33.79,33.75,33.76,18454.0,33.1312,33.1705,33.1312,33.1411,18454.0
2016-12-02 15:05:00,33.77,33.8,33.76,33.76,12874.0,33.1509,33.1803,33.1411,33.1411,12874.0
2016-12-02 15:10:00,33.76,33.82,33.76,33.82,15249.0,33.1411,33.2,33.1411,33.2,15249.0
2016-12-02 15:15:00,33.82,33.83,33.75,33.75,18453.0,33.2,33.2098,33.1312,33.1312,18453.0
2016-12-02 15:20:00,33.75,33.81,33.74,33.77,19977.0,33.1312,33.1901,33.1214,33.1509,19977.0
2016-12-02 15:25:00,33.77,33.87,33.77,33.84,21156.0,33.1509,33.249,33.1509,33.2196,21156.0
2016-12-02 15:30:00,33.83,33.88,33.83,33.85,26387.0,33.2098,33.2589,33.2098,33.2294,26387.0
2016-12-02 15:35:00,33.84,33.85,33.81,33.84,26219.0,33.2196,33.2294,33.1901,33.2196,26219.0
2016-12-02 15:40:00,33.85,33.86,33.81,33.81,22669.0,33.2294,33.2392,33.1901,33.1901,22669.0
2016-12-02 15:45:00,33.82,33.83,33.78,33.82,30026.0,33.2,33.2098,33.1607,33.2,30026.0
2016-12-02 15:50:00,33.82,33.82,33.77,33.8,31462.0,33.2,33.2,33.1509,33.1803,31462.0
2016-12-02 15:55:00,33.8,33.82,33.78,33.81,69674.0,33.1803,33.2,33.1607,33.1901,69674.0
2016-12-05 09:30:00,34.08,34.08,33.99,33.99,19925.0,33.4552,33.4552,33.3668,33.3668,19925.0
2016-12-05 09:35:00,33.97,33.99,33.84,33.91,37115.0,33.3472,33.3668,33.2196,33.2883,37115.0
2016-12-05 09:40:00,33.91,33.98,33.9,33.97,6146.0,33.2883,33.357,33.2785,33.3472,6146.0
2016-12-05 09:45:00,33.98,33.98,33.88,33.88,16381.0,33.357,33.357,33.2589,33.2589,16381.0
2016-12-05 09:50:00,33.88,33.96,33.87,33.96,9049.0,33.2589,33.3374,33.249,33.3374,9049.0
2016-12-05 09:55:00,33.97,34.0,33.92,33.99,18350.0,33.3472,33.3767,33.2981,33.3668,18350.0
2016-12-05 10:00:00,34.0,34.16,34.0,34.14,17926.0,33.3767,33.5337,33.3767,33.5141,17926.0
2016-12-05 10:05:00,34.15,34.17,34.08,34.09,14666.0,33.5239,33.5435,33.4552,33.465,14666.0
2016-12-05 10:10:00,34.08,34.14,34.07,34.1,17072.0,33.4552,33.5141,33.4454,33.4748,17072.0
2016-12-05 10:15:00,34.1,34.1,34.01,34.08,14732.0,33.4748,33.4748,33.3865,33.4552,14732.0
2016-12-05 10:20:00,34.08,34.08,33.98,34.0,10770.0,33.4552,33.4552,33.357,33.3767,10770.0
2016-12-05 10:25:00,34.0,34.05,33.97,34.01,33616.0,33.3767,33.4257,33.3472,33.3865,33616.0
2016-12-05 10:30:00,34.02,34.04,33.99,34.0,16684.0,33.3963,33.4159,33.3668,33.3767,16684.0
2016-12-05 10:35:00,34.0,34.01,33.93,33.99,10824.0,33.3767,33.3865,33.3079,33.3668,10824.0
2016-12-05 10:40:00,33.99,34.01,33.94,33.94,17067.0,33.3668,33.3865,33.3178,33.3178,17067.0
2016-12-05 10:45:00,33.94,34.0,33.94,33.99,13830.0,33.3178,33.3767,33.3178,33.3668,13830.0
2016-12-05 10:50:00,33.99,34.0,33.97,33.97,13839.0,33.3668,33.3767,33.3472,33.3472,13839.0
2016-12-05 10:55:00,33.98,33.99,33.95,33.98,16495.0,33.357,33.3668,33.3276,33.357,16495.0
2016-12-05 11:00:00,33.97,34.0,33.96,33.97,13564.0,33.3472,33.3767,33.3374,33.3472,13564.0
2016-12-05 11:05:00,33.96,33.96,33.9,33.9,12265.0,33.3374,33.3374,33.2785,33.2785,12265.0
2016-12-05 11:10:00,33.91,33.92,33.89,33.9,9470.0,33.2883,33.2981,33.2687,33.2785,9470.0
2016-12-05 11:15:00,33.9,33.95,33.88,33.95,14968.0,33.2785,33.3276,33.2589,33.3276,14968.0
2016-12-05 11:20:00,33.97,33.97,33.9,33.91,12368.0,33.3472,33.3472,33.2785,33.2883,12368.0
2016-12-05 11:25:00,33.91,33.92,33.89,33.9,18685.0,33.2883,33.2981,33.2687,33.2785,18685.0
2016-12-05 11:30:00,33.9,33.94,33.9,33.94,9240.0,33.2785,33.3178,33.2785,33.3178,9240.0
2016-12-05 11:35:00,33.94,33.98,33.93,33.98,30985.0,33.3178,33.357,33.3079,33.357,30985.0
2016-12-05 11:40:00,33.97,34.01,33.97,33.99,50851.0,33.3472,33.3865,33.3472,33.3668,50851.0
2016-12-05 11:45:00,33.99,34.0,33.98,33.98,24056.0,33.3668,33.3767,33.357,33.357,24056.0
2016-12-05 11:50:00,33.98,33.99,33.95,33.96,23341.0,33.357,33.3668,33.3276,33.3374,23341.0
2016-12-05 11:55:00,33.96,33.98,33.96,33.98,11863.0,33.3374,33.357,33.3374,33.357,11863.0
2016-12-05 12:00:00,33.98,33.98,33.92,33.92,13340.0,33.357,33.357,33.2981,33.2981,13340.0
2016-12-05 12:05:00,33.92,33.94,33.91,33.94,9697.0,33.2981,33.3178,33.2883,33.3178,9697.0
2016-12-05 12:10:00,33.94,33.94,33.89,33.9,12249.0,33.3178,33.3178,33.2687,33.2785,12249.0
2016-12-05 12:15:00,33.9,33.93,33.89,33.92,8425.0,33.2785,33.3079,33.2687,33.2981,8425.0
2016-12-05 12:20:00,33.92,33.92,33.88,33.9,6637.0,33.2981,33.2981,33.2589,33.2785,6637.0
2016-12-05 12:25:00,33.89,33.94,33.89,33.94,15968.0,33.2687,33.3178,33.2687,33.3178,15968.0
2016-12-05 12:30:00,33.93,33.93,33.9,33.92,7778.0,33.3079,33.3079,33.2785,33.2981,7778.0
2016-12-05 12:35:00,33.92,33.95,33.92,33.95,10640.0,33.2981,33.3276,33.2981,33.3276,10640.0
2016-12-05 12:40:00,33.96,33.97,33.91,33.91,10762.0,33.3374,33.3472,33.2883,33.2883,10762.0
2016-12-05 12:45:00,33.92,33.95,33.89,33.92,34058.0,33.2981,33.3276,33.2687,33.2981,34058.0
2016-12-05 12:50:00,33.92,33.93,33.9,33.9,17223.0,33.2981,33.3079,33.2785,33.2785,17223.0
2016-12-05 12:55:00,33.9,33.94,33.89,33.92,17767.0,33.2785,33.3178,33.2687,33.2981,17767.0
2016-12-05 13:00:00,33.93,33.94,33.91,33.91,14516.0,33.3079,33.3178,33.2883,33.2883,14516.0
2016-12-05 13:05:00,33.92,33.93,33.88,33.9,31836.0,33.2981,33.3079,33.2589,33.2785,31836.0
2016-12-05 13:10:00,33.9,33.91,33.89,33.9,53833.0,33.2785,33.2883,33.2687,33.2785,53833.0
2016-12-05 13:15:00,33.9,33.9,33.84,33.84,34132.0,33.2785,33.2785,33.2196,33.2196,34132.0
2016-12-05 13:20:00,33.84,33.84,33.77,33.78,15501.0,33.2196,33.2196,33.1509,33.1607,15501.0
2016-12-05 13:25:00,33.77,33.78,33.75,33.76,15451.0,33.1509,33.1607,33.1312,33.1411,15451.0
2016-12-05 13:30:00,33.77,33.79,33.72,33.72,17203.0,33.1509,33.1705,33.1018,33.1018,17203.0
2016-12-05 13:35:00,33.72,33.73,33.7,33.73,22012.0,33.1018,33.1116,33.0822,33.1116,22012.0
2016-12-05 13:40:00,33.74,33.75,33.7,33.7,25870.0,33.1214,33.1312,33.0822,33.0822,25870.0
2016-12-05 13:45:00,33.71,33.71,33.65,33.66,19365.0,33.092,33.092,33.0331,33.0429,19365.0
2016-12-05 13:50:00,33.68,33.68,33.65,33.67,22273.0,33.0625,33.0625,33.0331,33.0527,22273.0
2016-12-05 13:55:00,33.67,33.68,33.64,33.64,13185.0,33.0527,33.0625,33.0233,33.0233,13185.0
2016-12-05 14:00:00,33.64,33.65,33.61,33.61,26583.0,33.0233,33.0331,32.9938,32.9938,26583.0
2016-12-05 14:05:00,33.61,33.64,33.59,33.59,33100.0,32.9938,33.0233,32.9742,32.9742,33100.0
2016-12-05 14:10:00,33.59,33.6,33.56,33.58,22676.0,32.9742,32.984,32.9447,32.9644,22676.0
2016-12-05 14:15:00,33.58,33.59,33.56,33.57,26035.0,32.9644,32.9742,32.9447,32.9545,26035.0
2016-12-05 14:20:00,33.57,33.58,33.54,33.58,27715.0,32.9545,32.9644,32.9251,32.9644,27715.0
2016-12-05 14:25:00,33.57,33.63,33.56,33.63,18831.0,32.9545,33.0134,32.9447,33.0134,18831.0
2016-12-05 14:30:00,33.62,33.65,33.59,33.6,26847.0,33.0036,33.0331,32.9742,32.984,26847.0
2016-12-05 14:35:00,33.61,33.61,33.56,33.58,30640.0,32.9938,32.9938,32.9447,32.9644,30640.0
2016-12-05 14:40:00,33.58,33.63,33.57,33.63,21655.0,32.9644,33.0134,32.9545,33.0134,21655.0
2016-12-05 14:45:00,33.63,33.69,33.62,33.69,17959.0,33.0134,33.0723,33.0036,33.0723,17959.0
2016-12-05 14:50:00,33.69,33.74,33.68,33.74,22899.0,33.0723,33.1214,33.0625,33.1214,22899.0
2016-12-05 14:55:00,33.74,33.76,33.72,33.72,27924.0,33.1214,33.1411,33.1018,33.1018,27924.0
2016-12-05 15:00:00,33.72,33.78,33.72,33.77,19175.0,33.1018,33.1607,33.1018,33.1509,19175.0
2016-12-05 15:05:00,33.78,33.83,33.76,33.83,31048.0,33.1607,33.2098,33.1411,33.2098,31048.0
2016-12-05 15:10:00,33.83,33.85,33.79,33.82,25944.0,33.2098,33.2294,33.1705,33.2,25944.0
2016-12-05 15:15:00,33.82,33.84,33.81,33.84,25022.0,33.2,33.2196,33.1901,33.2196,25022.0
2016-12-05 15:20:00,33.84,33.89,33.83,33.87,24324.0,33.2196,33.2687,33.2098,33.249,24324.0
2016-12-05 15:25:00,33.87,33.9,33.85,33.89,22227.0,33.249,33.2785,33.2294,33.2687,22227.0
2016-12-05 15:30:00,33.9,33.92,33.88,33.89,26484.0,33.2785,33.2981,33.2589,33.2687,26484.0
2016-12-05 15:35:00,33.89,33.9,33.83,33.84,44574.0,33.2687,33.2785,33.2098,33.2196,44574.0
2016-12-05 15:40:00,33.84,33.85,33.78,33.82,53982.0,33.2196,33.2294,33.1607,33.2,53982.0
2016-12-05 15:45:00,33.83,33.83,33.72,33.72,83989.0,33.2098,33.2098,33.1018,33.1018,83989.0
2016-12-05 15:50:00,33.72,33.77,33.72,33.76,120733.0,33.1018,33.1509,33.1018,33.1411,120733.0
2016-12-05 15:55:00,33.76,33.77,33.72,33.74,267901.0,33.1411,33.1509,33.1018,33.1214,267901.0
2016-12-06 09:30:00,33.74,33.95,33.7,33.93,32012.0,33.1214,33.3276,33.0822,33.3079,32012.0
2016-12-06 09:35:00,33.94,33.94,33.82,33.89,13479.0,33.3178,33.3178,33.2,33.2687,13479.0
2016-12-06 09:40:00,33.89,33.89,33.7,33.7,14414.0,33.2687,33.2687,33.0822,33.0822,14414.0
2016-12-06 09:45:00,33.71,33.75,33.65,33.69,10079.0,33.092,33.1312,33.0331,33.0723,10079.0
2016-12-06 09:50:00,33.69,33.77,33.69,33.77,5051.0,33.0723,33.1509,33.0723,33.1509,5051.0
2016-12-06 09:55:00,33.74,33.74,33.65,33.7,37228.0,33.1214,33.1214,33.0331,33.0822,37228.0
2016-12-06 10:00:00,33.66,33.67,33.6,33.66,25911.0,33.0429,33.0527,32.984,33.0429,25911.0
2016-12-06 10:05:00,33.66,33.67,33.58,33.6,26167.0,33.0429,33.0527,32.9644,32.984,26167.0
2016-12-06 10:10:00,33.59,33.59,33.55,33.56,10308.0,32.9742,32.9742,32.9349,32.9447,10308.0
2016-12-06 10:15:00,33.57,33.61,33.56,33.61,12121.0,32.9545,32.9938,32.9447,32.9938,12121.0
2016-12-06 10:20:00,33.64,33.74,33.63,33.73,11658.0,33.0233,33.1214,33.0134,33.1116,11658.0
2016-12-06 10:25:00,33.72,33.76,33.69,33.75,8078.0,33.1018,33.1411,33.0723,33.1312,8078.0
2016-12-06 10:30:00,33.76,33.79,33.72,33.75,24091.0,33.1411,33.1705,33.1018,33.1312,24091.0
2016-12-06 10:35:00,33.75,33.76,33.71,33.75,22127.0,33.1312,33.1411,33.092,33.1312,22127.0
2016-12-06 10:40:00,33.75,33.84,33.74,33.83,12106.0,33.1312,33.2196,33.1214,33.2098,12106.0
2016-12-06 10:45:00,33.83,33.86,33.83,33.85,6837.0,33.2098,33.2392,33.2098,33.2294,6837.0
2016-12-06 10:50:00,33.85,33.88,33.84,33.87,13474.0,33.2294,33.2589,33.2196,33.249,13474.0
2016-12-06 10:55:00,33.86,33.86,33.8,33.8,13058.0,33.2392,33.2392,33.1803,33.1803,13058.0
2016-12-06 11:00:00,33.8,33.8,33.77,33.79,10879.0,33.1803,33.1803,33.1509,33.1705,10879.0
2016-12-06 11:05:00,33.78,33.8,33.76,33.78,6815.0,33.1607,33.1803,33.1411,33.1607,6815.0
2016-12-06 11:10:00,33.78,33.81,33.76,33.81,4665.0,33.1607,33.1901,33.1411,33.1901,4665.0
2016-12-06 11:15:00,33.82,33.87,33.82,33.87,8294.0,33.2,33.249,33.2,33.249,8294.0
2016-12-06 11:20:00,33.86,34.02,33.85,34.0,54241.0,33.2392,33.3963,33.2294,33.3767,54241.0
2016-12-06 11:25:00,34.0,34.01,33.96,33.96,10010.0,33.3767,33.3865,33.3374,33.3374,10010.0
2016-12-06 11:30:00,33.96,33.99,33.96,33.97,11555.0,33.3374,33.3668,33.3374,33.3472,11555.0
2016-12-06 11:35:00,33.96,33.96,33.94,33.94,7841.0,33.3374,33.3374,33.3178,33.3178,7841.0
2016-12-06 11:40:00,33.95,33.95,33.92,33.95,8204.0,33.3276,33.3276,33.2981,33.3276,8204.0
2016-12-06 11:45:00,33.95,33.99,33.88,33.89,10675.0,33.3276,33.3668,33.2589,33.2687,10675.0
2016-12-06 11:50:00,33.89,33.91,33.88,33.89,7149.0,33.2687,33.2883,33.2589,33.2687,7149.0
2016-12-06 11:55:00,33.89,33.89,33.85,33.85,10673.0,33.2687,33.2687,33.2294,33.2294,10673.0
2016-12-06 12:00:00,33.84,33.89,33.82,33.87,31997.0,33.2196,33.2687,33.2,33.249,31997.0
2016-12-06 12:05:00,33.87,33.92,33.87,33.88,13873.0,33.249,33.2981,33.249,33.2589,13873.0
2016-12-06 12:10:00,33.87,33.89,33.86,33.89,6997.0,33.249,33.2687,33.2392,33.2687,6997.0
2016-12-06 12:15:00,33.88,33.9,33.84,33.9,6850.0,33.2589,33.2785,33.2196,33.2785,6850.0
2016-12-06 12:20:00,33.9,33.91,33.89,33.9,10200.0,33.2785,33.2883,33.2687,33.2785,10200.0
2016-12-06 12:25:00,33.9,33.97,33.9,33.97,14700.0,33.2785,33.3472,33.2785,33.3472,14700.0
2016-12-06 12:30:00,33.97,33.99,33.97,33.99,5002.0,33.3472,33.3668,33.3472,33.3668,5002.0
2016-12-06 12:35:00,33.99,34.01,33.98,33.98,7613.0,33.3668,33.3865,33.357,33.357,7613.0
2016-12-06 12:40:00,33.98,33.98,33.95,33.95,8057.0,33.357,33.357,33.3276,33.3276,8057.0
2016-12-06 12:45:00,33.95,33.96,33.93,33.93,6539.0,33.3276,33.3374,33.3079,33.3079,6539.0
2016-12-06 12:50:00,33.93,33.94,33.92,33.93,5860.0,33.3079,33.3178,33.2981,33.3079,5860.0
2016-12-06 12:55:00,33.94,33.96,33.92,33.95,9400.0,33.3178,33.3374,33.2981,33.3276,9400.0
2016-12-06 13:00:00,33.97,33.99,33.96,33.97,6175.0,33.3472,33.3668,33.3374,33.3472,6175.0
2016-12-06 13:05:00,33.98,33.98,33.94,33.94,3800.0,33.357,33.357,33.3178,33.3178,3800.0
2016-12-06 13:10:00,33.94,33.96,33.93,33.94,7517.0,33.3178,33.3374,33.3079,33.3178,7517.0
2016-12-06 13:15:00,33.94,33.96,33.92,33.95,13078.0,33.3178,33.3374,33.2981,33.3276,13078.0
2016-12-06 13:20:00,33.95,33.98,33.95,33.98,13938.0,33.3276,33.357,33.3276,33.357,13938.0
2016-12-06 13:25:00,33.98,33.99,33.95,33.97,8041.0,33.357,33.3668,33.3276,33.3472,8041.0
2016-12-06 13:30:00,33.97,33.98,33.93,33.94,11809.0,33.3472,33.357,33.3079,33.3178,11809.0
2016-12-06 13:35:00,33.93,33.93,33.89,33.9,11781.0,33.3079,33.3079,33.2687,33.2785,11781.0
2016-12-06 13:40:00,33.91,33.94,33.91,33.94,6307.0,33.2883,33.3178,33.2883,33.3178,6307.0
2016-12-06 13:45:00,33.94,33.95,33.93,33.94,5930.0,33.3178,33.3276,33.3079,33.3178,5930.0
2016-12-06 13:50:00,33.93,33.96,33.93,33.96,6039.0,33.3079,33.3374,33.3079,33.3374,6039.0
2016-12-06 13:55:00,33.95,33.96,33.93,33.93,6897.0,33.3276,33.3374,33.3079,33.3079,6897.0
2016-12-06 14:00:00,33.94,33.95,33.91,33.91,6703.0,33.3178,33.3276,33.2883,33.2883,6703.0
2016-12-06 14:05:00,33.91,33.97,33.91,33.94,16357.0,33.2883,33.3472,33.2883,33.3178,16357.0
2016-12-06 14:10:00,33.94,33.98,33.94,33.98,11806.0,33.3178,33.357,33.3178,33.357,11806.0
2016-12-06 14:15:00,33.98,34.0,33.96,33.96,5650.0,33.357,33.3767,33.3374,33.3374,5650.0
2016-12-06 14:20:00,33.97,33.99,33.96,33.98,10479.0,33.3472,33.3668,33.3374,33.357,10479.0
2016-12-06 14:25:00,33.98,34.01,33.97,33.97,5069.0,33.357,33.3865,33.3472,33.3472,5069.0
2016-12-06 14:30:00,33.98,34.01,33.98,34.0,6694.0,33.357,33.3865,33.357,33.3767,6694.0
2016-12-06 14:35:00,34.0,34.0,33.96,33.96,6076.0,33.3767,33.3767,33.3374,33.3374,6076.0
2016-12-06 14:40:00,33.97,33.99,33.94,33.98,16445.0,33.3472,33.3668,33.3178,33.357,16445.0
2016-12-06 14:45:00,33.98,34.04,33.98,34.03,34494.0,33.357,33.4159,33.357,33.4061,34494.0
2016-12-06 14:50:00,34.02,34.06,34.02,34.03,17606.0,33.3963,33.4356,33.3963,33.4061,17606.0
2016-12-06 14:55:00,34.03,34.08,34.03,34.07,16440.0,33.4061,33.4552,33.4061,33.4454,16440.0
2016-12-06 15:00:00,34.08,34.09,34.04,34.04,8381.0,33.4552,33.465,33.4159,33.4159,8381.0
2016-12-06 15:05:00,34.05,34.05,33.96,33.96,22685.0,33.4257,33.4257,33.3374,33.3374,22685.0
2016-12-06 15:10:00,33.96,33.97,33.94,33.95,20387.0,33.3374,33.3472,33.3178,33.3276,20387.0
2016-12-06 15:15:00,33.94,33.95,33.92,33.92,9616.0,33.3178,33.3276,33.2981,33.2981,9616.0
2016-12-06 15:20:00,33.93,33.96,33.92,33.93,20843.0,33.3079,33.3374,33.2981,33.3079,20843.0
2016-12-06 15:25:00,33.92,33.98,33.91,33.97,31144.0,33.2981,33.357,33.2883,33.3472,31144.0
2016-12-06 15:30:00,33.98,34.01,33.97,34.0,20519.0,33.357,33.3865,33.3472,33.3767,20519.0
2016-12-06 15:35:00,34.01,34.02,33.98,34.0,11643.0,33.3865,33.3963,33.357,33.3767,11643.0
2016-12-06 15:40:00,34.0,34.01,33.99,34.0,11647.0,33.3767,33.3865,33.3668,33.3767,11647.0
2016-12-06 15:45:00,34.0,34.0,33.97,33.98,55707.0,33.3767,33.3767,33.3472,33.357,55707.0
2016-12-06 15:50:00,33.98,34.01,33.96,34.0,70875.0,33.357,33.3865,33.3374,33.3767,70875.0
2016-12-06 15:55:00,33.99,33.99,33.94,33.97,134283.0,33.3668,33.3668,33.3178,33.3472,134283.0
2016-12-07 09:30:00,34.03,34.11,33.89,33.89,31837.0,33.4061,33.4846,33.2687,33.2687,31837.0
2016-12-07 09:35:00,33.91,33.98,33.87,33.96,4540.0,33.2883,33.357,33.249,33.3374,4540.0
2016-12-07 09:40:00,33.95,33.97,33.84,33.87,3376.0,33.3276,33.3472,33.2196,33.249,3376.0
2016-12-07 09:45:00,33.88,33.95,33.85,33.93,4602.0,33.2589,33.3276,33.2294,33.3079,4602.0
2016-12-07 09:50:00,33.93,33.94,33.87,33.94,3225.0,33.3079,33.3178,33.249,33.3178,3225.0
2016-12-07 09:55:00,33.93,33.96,33.88,33.96,4373.0,33.3079,33.3374,33.2589,33.3374,4373.0
2016-12-07 10:00:00,33.96,34.01,33.95,33.98,5550.0,33.3374,33.3865,33.3276,33.357,5550.0
2016-12-07 10:05:00,33.98,34.2,33.98,34.11,118676.0,33.357,33.573,33.357,33.4846,118676.0
2016-12-07 10:10:00,34.14,34.15,34.02,34.1,11730.0,33.5141,33.5239,33.3963,33.4748,11730.0
2016-12-07 10:15:00,34.11,34.2,34.1,34.13,5620.0,33.4846,33.573,33.4748,33.5043,5620.0
2016-12-07 10:20:00,34.12,34.13,34.06,34.1,14807.0,33.4945,33.5043,33.4356,33.4748,14807.0
2016-12-07 10:25:00,34.09,34.16,34.06,34.16,31656.0,33.465,33.5337,33.4356,33.5337,31656.0
2016-12-07 10:30:00,34.17,34.26,34.15,34.23,16886.0,33.5435,33.6319,33.5239,33.6024,16886.0
2016-12-07 10:35:00,34.23,34.23,34.12,34.12,12257.0,33.6024,33.6024,33.4945,33.4945,12257.0
2016-12-07 10:40:00,34.13,34.19,34.11,34.18,8109.0,33.5043,33.5632,33.4846,33.5534,8109.0
2016-12-07 10:45:00,34.17,34.22,34.11,34.22,12859.0,33.5435,33.5926,33.4846,33.5926,12859.0
2016-12-07 10:50:00,34.21,34.21,34.15,34.2,23906.0,33.5828,33.5828,33.5239,33.573,23906.0
2016-12-07 10:55:00,34.2,34.29,34.18,34.26,13180.0,33.573,33.6613,33.5534,33.6319,13180.0
2016-12-07 11:00:00,34.25,34.26,34.21,34.26,8280.0,33.6221,33.6319,33.5828,33.6319,8280.0
2016-12-07 11:05:00,34.26,34.29,34.23,34.28,14154.0,33.6319,33.6613,33.6024,33.6515,14154.0
2016-12-07 11:10:00,34.28,34.29,34.2,34.2,7065.0,33.6515,33.6613,33.573,33.573,7065.0
2016-12-07 11:15:00,34.18,34.27,34.18,34.27,5700.0,33.5534,33.6417,33.5534,33.6417,5700.0
2016-12-07 11:20:00,34.28,34.3,34.22,34.22,6200.0,33.6515,33.6712,33.5926,33.5926,6200.0
2016-12-07 11:25:00,34.21,34.22,34.16,34.19,6666.0,33.5828,33.5926,33.5337,33.5632,6666.0
2016-12-07 11:30:00,34.19,34.23,34.15,34.21,7626.0,33.5632,33.6024,33.5239,33.5828,7626.0
2016-12-07 11:35:00,34.22,34.27,34.21,34.27,8961.0,33.5926,33.6417,33.5828,33.6417,8961.0
2016-12-07 11:40:00,34.26,34.28,34.24,34.26,5584.0,33.6319,33.6515,33.6123,33.6319,5584.0
2016-12-07 11:45:00,34.25,34.31,34.25,34.31,7272.0,33.6221,33.681,33.6221,33.681,7272.0
2016-12-07 11:50:00,34.31,34.35,34.3,34.32,10649.0,33.681,33.7202,33.6712,33.6908,10649.0
2016-12-07 11:55:00,34.32,34.35,34.27,34.3,7767.0,33.6908,33.7202,33.6417,33.6712,7767.0
2016-12-07 12:00:00,34.29,34.3,34.24,34.28,14139.0,33.6613,33.6712,33.6123,33.6515,14139.0
2016-12-07 12:05:00,34.27,34.32,34.27,34.32,2548.0,33.6417,33.6908,33.6417,33.6908,2548.0
2016-12-07 12:10:00,34.32,34.35,34.29,34.31,3545.0,33.6908,33.7202,33.6613,33.681,3545.0
2016-12-07 12:15:00,34.32,34.32,34.28,34.28,2600.0,33.6908,33.6908,33.6515,33.6515,2600.0
2016-12-07 12:20:00,34.29,34.31,34.28,34.3,6525.0,33.6613,33.681,33.6515,33.6712,6525.0
2016-12-07 12:25:00,34.3,34.33,34.29,34.33,4220.0,33.6712,33.7006,33.6613,33.7006,4220.0
2016-12-07 12:30:00,34.33,34.33,34.3,34.3,10279.0,33.7006,33.7006,33.6712,33.6712,10279.0
2016-12-07 12:35:00,34.31,34.32,34.29,34.32,20564.0,33.681,33.6908,33.6613,33.6908,20564.0
2016-12-07 12:40:00,34.32,34.38,34.31,34.38,8171.0,33.6908,33.7497,33.681,33.7497,8171.0
2016-12-07 12:45:00,34.38,34.38,34.28,34.3,6809.0,33.7497,33.7497,33.6515,33.6712,6809.0
2016-12-07 12:50:00,34.3,34.35,34.3,34.35,5092.0,33.6712,33.7202,33.6712,33.7202,5092.0
2016-12-07 12:55:00,34.35,34.38,34.35,34.37,6649.0,33.7202,33.7497,33.7202,33.7399,6649.0
2016-12-07 13:00:00,34.37,34.41,34.36,34.37,9834.0,33.7399,33.7791,33.7301,33.7399,9834.0
2016-12-07 13:05:00,34.37,34.4,34.36,34.38,11272.0,33.7399,33.7693,33.7301,33.7497,11272.0
2016-12-07 13:10:00,34.37,34.41,34.36,34.39,7805.0,33.7399,33.7791,33.7301,33.7595,7805.0
2016-12-07 13:15:00,34.38,34.43,34.36,34.42,10414.0,33.7497,33.7988,33.7301,33.789,10414.0
2016-12-07 13:20:00,34.42,34.51,34.42,34.5,17984.0,33.789,33.8773,33.789,33.8675,17984.0
2016-12-07 13:25:00,34.5,34.51,34.44,34.44,10227.0,33.8675,33.8773,33.8086,33.8086,10227.0
2016-12-07 13:30:00,34.44,34.48,34.42,34.45,6225.0,33.8086,33.8479,33.789,33.8184,6225.0
2016-12-07 13:35:00,34.45,34.47,34.44,34.45,7051.0,33.8184,33.838,33.8086,33.8184,7051.0
2016-12-07 13:40:00,34.45,34.47,34.43,34.44,9552.0,33.8184,33.838,33.7988,33.8086,9552.0
2016-12-07 13:45:00,34.43,34.44,34.39,34.41,8352.0,33.7988,33.8086,33.7595,33.7791,8352.0
2016-12-07 13:50:00,34.42,34.44,34.39,34.44,8200.0,33.789,33.8086,33.7595,33.8086,8200.0
2016-12-07 13:55:00,34.43,34.49,34.43,34.49,9100.0,33.7988,33.8577,33.7988,33.8577,9100.0
2016-12-07 14:00:00,34.48,34.48,34.42,34.43,4500.0,33.8479,33.8479,33.789,33.7988,4500.0
2016-12-07 14:05:00,34.43,34.44,34.42,34.43,3319.0,33.7988,33.8086,33.789,33.7988,3319.0
2016-12-07 14:10:00,34.43,34.46,34.43,34.45,5557.0,33.7988,33.8282,33.7988,33.8184,5557.0
2016-12-07 14:15:00,34.45,34.46,34.42,34.46,7217.0,33.8184,33.8282,33.789,33.8282,7217.0
2016-12-07 14:20:00,34.45,34.47,34.44,34.47,5917.0,33.8184,33.838,33.8086,33.838,5917.0
2016-12-07 14:25:00,34.47,34.48,34.39,34.39,6606.0,33.838,33.8479,33.7595,33.7595,6606.0
2016-12-07 14:30:00,34.39,34.41,34.38,34.4,7156.0,33.7595,33.7791,33.7497,33.7693,7156.0
2016-12-07 14:35:00,34.39,34.39,34.36,34.38,4508.0,33.7595,33.7595,33.7301,33.7497,4508.0
2016-12-07 14:40:00,34.38,34.38,34.36,34.37,5910.0,33.7497,33.7497,33.7301,33.7399,5910.0
2016-12-07 14:45:00,34.38,34.42,34.37,34.41,9469.0,33.7497,33.789,33.7399,33.7791,9469.0
2016-12-07 14:50:00,34.42,34.45,34.42,34.43,5916.0,33.789,33.8184,33.789,33.7988,5916.0
2016-12-07 14:55:00,34.43,34.48,34.42,34.48,6160.0,33.7988,33.8479,33.789,33.8479,6160.0
2016-12-07 15:00:00,34.47,34.48,34.44,34.48,15201.0,33.838,33.8479,33.8086,33.8479,15201.0
2016-12-07 15:05:00,34.48,34.53,34.47,34.51,17587.0,33.8479,33.8969,33.838,33.8773,17587.0
2016-12-07 15:10:00,34.5,34.53,34.48,34.53,14237.0,33.8675,33.8969,33.8479,33.8969,14237.0
2016-12-07 15:15:00,34.53,34.54,34.52,34.54,12476.0,33.8969,33.9068,33.8871,33.9068,12476.0
2016-12-07 15:20:00,34.53,34.58,34.52,34.56,14895.0,33.8969,33.946,33.8871,33.9264,14895.0
2016-12-07 15:25:00,34.56,34.62,34.56,34.59,20822.0,33.9264,33.9853,33.9264,33.9558,20822.0
2016-12-07 15:30:00,34.59,34.63,34.57,34.61,19529.0,33.9558,33.9951,33.9362,33.9755,19529.0
2016-12-07 15:35:00,34.6,34.61,34.57,34.59,24535.0,33.9657,33.9755,33.9362,33.9558,24535.0
2016-12-07 15:40:00,34.59,34.59,34.55,34.58,14620.0,33.9558,33.9558,33.9166,33.946,14620.0
2016-12-07 15:45:00,34.58,34.58,34.52,34.52,23776.0,33.946,33.946,33.8871,33.8871,23776.0
2016-12-07 15:50:00,34.52,34.54,34.52,34.52,29573.0,33.8871,33.9068,33.8871,33.8871,29573.0
2016-12-07 15:55:00,34.52,34.58,34.52,34.56,79184.0,33.8871,33.946,33.8871,33.9264,79184.0
2016-12-08 09:30:00,34.67,34.72,34.57,34.72,26637.0,34.0344,34.0835,33.9362,34.0835,26637.0
2016-12-08 09:35:00,34.68,34.75,34.58,34.72,11270.0,34.0442,34.1129,33.946,34.0835,11270.0
2016-12-08 09:40:00,34.7,34.81,34.67,34.69,10289.0,34.0638,34.1718,34.0344,34.054,10289.0
2016-12-08 09:45:00,34.7,34.75,34.67,34.69,68682.0,34.0638,34.1129,34.0344,34.054,68682.0
2016-12-08 09:50:00,34.7,34.74,34.65,34.65,24799.0,34.0638,34.1031,34.0147,34.0147,24799.0
2016-12-08 09:55:00,34.64,34.65,34.59,34.6,17578.0,34.0049,34.0147,33.9558,33.9657,17578.0
2016-12-08 10:00:00,34.6,34.61,34.54,34.59,43181.0,33.9657,33.9755,33.9068,33.9558,43181.0
2016-12-08 10:05:00,34.6,34.66,34.58,34.58,12829.0,33.9657,34.0246,33.946,33.946,12829.0
2016-12-08 10:10:00,34.6,34.63,34.56,34.6,37844.0,33.9657,33.9951,33.9264,33.9657,37844.0
2016-12-08 10:15:00,34.6,34.65,34.57,34.58,40282.0,33.9657,34.0147,33.9362,33.946,40282.0
2016-12-08 10:20:00,34.58,34.67,34.57,34.66,40928.0,33.946,34.0344,33.9362,34.0246,40928.0
2016-12-08 10:25:00,34.67,34.7,34.63,34.66,17300.0,34.0344,34.0638,33.9951,34.0246,17300.0
2016-12-08 10:30:00,34.66,34.66,34.56,34.58,27065.0,34.0246,34.0246,33.9264,33.946,27065.0
2016-12-08 10:35:00,34.58,34.64,34.57,34.63,23149.0,33.946,34.0049,33.9362,33.9951,23149.0
2016-12-08 10:40:00,34.62,34.68,34.62,34.66,11690.0,33.9853,34.0442,33.9853,34.0246,11690.0
2016-12-08 10:45:00,34.66,34.71,34.62,34.66,30266.0,34.0246,34.0736,33.9853,34.0246,30266.0
2016-12-08 10:50:00,34.65,34.66,34.62,34.64,12699.0,34.0147,34.0246,33.9853,34.0049,12699.0
2016-12-08 10:55:00,34.64,34.68,34.62,34.65,26499.0,34.0049,34.0442,33.9853,34.0147,26499.0
2016-12-08 11:00:00,34.66,34.77,34.65,34.76,22107.0,34.0246,34.1325,34.0147,34.1227,22107.0
2016-12-08 11:05:00,34.75,34.78,34.74,34.77,10930.0,34.1129,34.1424,34.1031,34.1325,10930.0
2016-12-08 11:10:00,34.76,34.78,34.75,34.76,13359.0,34.1227,34.1424,34.1129,34.1227,13359.0
2016-12-08 11:15:00,34.75,34.8,34.74,34.78,15104.0,34.1129,34.162,34.1031,34.1424,15104.0
2016-12-08 11:20:00,34.78,34.81,34.77,34.8,13132.0,34.1424,34.1718,34.1325,34.162,13132.0
2016-12-08 11:25:00,34.8,34.8,34.74,34.75,11410.0,34.162,34.162,34.1031,34.1129,11410.0
2016-12-08 11:30:00,34.74,34.74,34.69,34.73,9612.0,34.1031,34.1031,34.054,34.0933,9612.0
2016-12-08 11:35:00,34.73,34.73,34.66,34.66,13520.0,34.0933,34.0933,34.0246,34.0246,13520.0
2016-12-08 11:40:00,34.66,34.75,34.66,34.7,40107.0,34.0246,34.1129,34.0246,34.0638,40107.0
2016-12-08 11:45:00,34.7,34.77,34.7,34.7,13019.0,34.0638,34.1325,34.0638,34.0638,13019.0
2016-12-08 11:50:00,34.7,34.76,34.66,34.67,26992.0,34.0638,34.1227,34.0246,34.0344,26992.0
2016-12-08 11:55:00,34.66,34.76,34.66,34.76,15805.0,34.0246,34.1227,34.0246,34.1227,15805.0
2016-12-08 12:00:00,34.76,34.78,34.69,34.77,53699.0,34.1227,34.1424,34.054,34.1325,53699.0
2016-12-08 12:05:00,34.77,34.78,34.68,34.73,23039.0,34.1325,34.1424,34.0442,34.0933,23039.0
2016-12-08 12:10:00,34.73,34.79,34.73,34.78,21062.0,34.0933,34.1522,34.0933,34.1424,21062.0
2016-12-08 12:15:00,34.78,34.81,34.72,34.8,9862.0,34.1424,34.1718,34.0835,34.162,9862.0
2016-12-08 12:20:00,34.79,34.87,34.76,34.84,11623.0,34.1522,34.2307,34.1227,34.2013,11623.0
2016-12-08 12:25:00,34.84,34.89,34.84,34.86,18501.0,34.2013,34.2503,34.2013,34.2209,18501.0
2016-12-08 12:30:00,34.86,34.89,34.84,34.89,13322.0,34.2209,34.2503,34.2013,34.2503,13322.0
2016-12-08 12:35:00,34.88,34.88,34.83,34.84,5951.0,34.2405,34.2405,34.1914,34.2013,5951.0
2016-12-08 12:40:00,34.83,34.88,34.81,34.88,13910.0,34.1914,34.2405,34.1718,34.2405,13910.0
2016-12-08 12:45:00,34.88,34.88,34.82,34.88,14207.0,34.2405,34.2405,34.1816,34.2405,14207.0
2016-12-08 12:50:00,34.88,34.88,34.84,34.86,10144.0,34.2405,34.2405,34.2013,34.2209,10144.0
2016-12-08 12:55:00,34.85,34.88,34.84,34.87,7763.0,34.2111,34.2405,34.2013,34.2307,7763.0
2016-12-08 13:00:00,34.87,34.87,34.83,34.85,9067.0,34.2307,34.2307,34.1914,34.2111,9067.0
2016-12-08 13:05:00,34.84,34.88,34.82,34.88,10517.0,34.2013,34.2405,34.1816,34.2405,10517.0
2016-12-08 13:10:00,34.88,34.91,34.86,34.91,10218.0,34.2405,34.27,34.2209,34.27,10218.0
2016-12-08 13:15:00,34.91,34.94,34.89,34.89,14937.0,34.27,34.2994,34.2503,34.2503,14937.0
2016-12-08 13:20:00,34.9,34.92,34.86,34.92,30247.0,34.2602,34.2798,34.2209,34.2798,30247.0
2016-12-08 13:25:00,34.92,35.03,34.91,35.02,84558.0,34.2798,34.3878,34.27,34.378,84558.0
2016-12-08 13:30:00,35.02,35.13,35.01,35.09,35739.0,34.378,34.4859,34.3681,34.4467,35739.0
2016-12-08 13:35:00,35.09,35.14,35.09,35.14,12004.0,34.4467,34.4958,34.4467,34.4958,12004.0
2016-12-08 13:40:00,35.14,35.15,35.12,35.13,14536.0,34.4958,34.5056,34.4761,34.4859,14536.0
2016-12-08 13:45:00,35.12,35.12,35.01,35.02,13552.0,34.4761,34.4761,34.3681,34.378,13552.0
2016-12-08 13:50:00,35.02,35.04,34.97,34.98,9518.0,34.378,34.3976,34.3289,34.3387,9518.0
2016-12-08 13:55:00,34.98,35.03,34.98,35.01,15135.0,34.3387,34.3878,34.3387,34.3681,15135.0
2016-12-08 14:00:00,35.01,35.01,34.95,34.95,17935.0,34.3681,34.3681,34.3092,34.3092,17935.0
2016-12-08 14:05:00,34.95,35.03,34.91,35.01,38989.0,34.3092,34.3878,34.27,34.3681,38989.0
2016-12-08 14:10:00,35.01,35.01,34.94,34.97,21717.0,34.3681,34.3681,34.2994,34.3289,21717.0
2016-12-08 14:15:00,34.97,35.01,34.96,34.96,46108.0,34.3289,34.3681,34.3191,34.3191,46108.0
2016-12-08 14:20:00,34.95,35.02,34.95,35.0,104368.0,34.3092,34.378,34.3092,34.3583,104368.0
2016-12-08 14:25:00,35.0,35.02,34.97,34.98,82636.0,34.3583,34.378,34.3289,34.3387,82636.0
2016-12-08 14:30:00,34.97,35.03,34.94,35.02,43977.0,34.3289,34.3878,34.2994,34.378,43977.0
2016-12-08 14:35:00,35.02,35.02,34.95,34.95,49134.0,34.378,34.378,34.3092,34.3092,49134.0
2016-12-08 14:40:00,34.95,34.99,34.92,34.99,44350.0,34.3092,34.3485,34.2798,34.3485,44350.0
2016-12-08 14:45:00,34.98,35.01,34.95,35.0,62271.0,34.3387,34.3681,34.3092,34.3583,62271.0
2016-12-08 14:50:00,35.0,35.08,34.97,35.03,49240.0,34.3583,34.4369,34.3289,34.3878,49240.0
2016-12-08 14:55:00,35.03,35.04,34.99,35.02,21977.0,34.3878,34.3976,34.3485,34.378,21977.0
2016-12-08 15:00:00,35.01,35.01,34.99,35.0,34819.0,34.3681,34.3681,34.3485,34.3583,34819.0
2016-12-08 15:05:00,35.01,35.04,35.0,35.04,28959.0,34.3681,34.3976,34.3583,34.3976,28959.0
2016-12-08 15:10:00,35.03,35.05,35.0,35.04,29348.0,34.3878,34.4074,34.3583,34.3976,29348.0
2016-12-08 15:15:00,35.03,35.06,35.0,35.02,66453.0,34.3878,34.4172,34.3583,34.378,66453.0
2016-12-08 15:20:00,35.02,35.07,34.96,35.0,111519.0,34.378,34.427,34.3191,34.3583,111519.0
2016-12-08 15:25:00,35.0,35.01,34.97,34.97,20251.0,34.3583,34.3681,34.3289,34.3289,20251.0
2016-12-08 15:30:00,34.97,35.02,34.96,35.0,25966.0,34.3289,34.378,34.3191,34.3583,25966.0
2016-12-08 15:35:00,35.0,35.02,34.98,35.02,29479.0,34.3583,34.378,34.3387,34.378,29479.0
2016-12-08 15:40:00,35.01,35.1,35.01,35.1,67819.0,34.3681,34.4565,34.3681,34.4565,67819.0
2016-12-08 15:45:00,35.09,35.11,35.05,35.07,60566.0,34.4467,34.4663,34.4074,34.427,60566.0
2016-12-08 15:50:00,35.07,35.08,35.05,35.08,72647.0,34.427,34.4369,34.4074,34.4369,72647.0
2016-12-08 15:55:00,35.08,35.12,35.07,35.1,209323.0,34.4369,34.4761,34.427,34.4565,209323.0
2016-12-09 09:30:00,35.09,35.1,34.85,35.02,46396.0,34.4467,34.4565,34.2111,34.378,46396.0
2016-12-09 09:35:00,35.0,35.18,35.0,35.04,84697.0,34.3583,34.535,34.3583,34.3976,84697.0
2016-12-09 09:40:00,35.05,35.1,35.01,35.06,29858.0,34.4074,34.4565,34.3681,34.4172,29858.0
2016-12-09 09:45:00,35.06,35.13,35.0,35.01,34637.0,34.4172,34.4859,34.3583,34.3681,34637.0
2016-12-09 09:50:00,35.0,35.03,34.93,35.0,36036.0,34.3583,34.3878,34.2896,34.3583,36036.0
2016-12-09 09:55:00,35.0,35.03,34.99,35.0,20821.0,34.3583,34.3878,34.3485,34.3583,20821.0
2016-12-09 10:00:00,35.0,35.12,35.0,35.1,38756.0,34.3583,34.4761,34.3583,34.4565,38756.0
2016-12-09 10:05:00,35.1,35.17,35.07,35.16,106100.0,34.4565,34.5252,34.427,34.5154,106100.0
2016-12-09 10:10:00,35.15,35.17,35.07,35.12,24759.0,34.5056,34.5252,34.427,34.4761,24759.0
2016-12-09 10:15:00,35.11,35.11,35.0,35.07,59194.0,34.4663,34.4663,34.3583,34.427,59194.0
2016-12-09 10:20:00,35.07,35.13,35.05,35.05,18126.0,34.427,34.4859,34.4074,34.4074,18126.0
2016-12-09 10:25:00,35.04,35.14,35.04,35.13,38906.0,34.3976,34.4958,34.3976,34.4859,38906.0
2016-12-09 10:30:00,35.13,35.26,35.12,35.26,28956.0,34.4859,34.6136,34.4761,34.6136,28956.0
2016-12-09 10:35:00,35.26,35.45,35.26,35.44,69350.0,34.6136,34.8001,34.6136,34.7903,69350.0
2016-12-09 10:40:00,35.44,35.44,35.18,35.18,18528.0,34.7903,34.7903,34.535,34.535,18528.0
2016-12-09 10:45:00,35.18,35.26,35.15,35.23,15155.0,34.535,34.6136,34.5056,34.5841,15155.0
2016-12-09 10:50:00,35.23,35.26,35.18,35.19,14196.0,34.5841,34.6136,34.535,34.5448,14196.0
2016-12-09 10:55:00,35.19,35.19,35.13,35.15,16714.0,34.5448,34.5448,34.4859,34.5056,16714.0
2016-12-09 11:00:00,35.14,35.17,35.09,35.1,22172.0,34.4958,34.5252,34.4467,34.4565,22172.0
2016-12-09 11:05:00,35.1,35.17,35.06,35.07,16107.0,34.4565,34.5252,34.4172,34.427,16107.0
2016-12-09 11:10:00,35.07,35.15,35.07,35.09,17006.0,34.427,34.5056,34.427,34.4467,17006.0
2016-12-09 11:15:00,35.09,35.1,35.04,35.09,18669.0,34.4467,34.4565,34.3976,34.4467,18669.0
2016-12-09 11:20:00,35.09,35.16,35.09,35.14,24828.0,34.4467,34.5154,34.4467,34.4958,24828.0
2016-12-09 11:25:00,35.13,35.15,35.12,35.14,15842.0,34.4859,34.5056,34.4761,34.4958,15842.0
2016-12-09 11:30:00,35.13,35.3,35.13,35.27,75470.0,34.4859,34.6528,34.4859,34.6234,75470.0
2016-12-09 11:35:00,35.28,35.29,35.21,35.23,12096.0,34.6332,34.643,34.5645,34.5841,12096.0
2016-12-09 11:40:00,35.23,35.24,35.19,35.22,13778.0,34.5841,34.5939,34.5448,34.5743,13778.0
2016-12-09 11:45:00,35.22,35.27,35.2,35.25,25610.0,34.5743,34.6234,34.5547,34.6037,25610.0
2016-12-09 11:50:00,35.26,35.41,35.25,35.41,36248.0,34.6136,34.7608,34.6037,34.7608,36248.0
2016-12-09 11:55:00,35.38,35.39,35.27,35.27,11349.0,34.7314,34.7412,34.6234,34.6234,11349.0
2016-12-09 12:00:00,35.27,35.28,35.21,35.22,22201.0,34.6234,34.6332,34.5645,34.5743,22201.0
2016-12-09 12:05:00,35.22,35.42,35.2,35.34,56218.0,34.5743,34.7706,34.5547,34.6921,56218.0
2016-12-09 12:10:00,35.33,35.39,35.25,35.38,15848.0,34.6823,34.7412,34.6037,34.7314,15848.0
2016-12-09 12:15:00,35.37,35.38,35.24,35.27,17000.0,34.7215,34.7314,34.5939,34.6234,17000.0
2016-12-09 12:20:00,35.28,35.43,35.26,35.31,24597.0,34.6332,34.7804,34.6136,34.6626,24597.0
2016-12-09 12:25:00,35.31,35.45,35.27,35.44,46061.0,34.6626,34.8001,34.6234,34.7903,46061.0
2016-12-09 12:30:00,35.44,35.44,35.34,35.38,11934.0,34.7903,34.7903,34.6921,34.7314,11934.0
2016-12-09 12:35:00,35.36,35.49,35.33,35.41,57706.0,34.7117,34.8393,34.6823,34.7608,57706.0
2016-12-09 12:40:00,35.41,35.49,35.39,35.48,33173.0,34.7608,34.8393,34.7412,34.8295,33173.0
2016-12-09 12:45:00,35.47,35.51,35.41,35.47,49382.0,34.8197,34.859,34.7608,34.8197,49382.0
2016-12-09 12:50:00,35.46,35.54,35.44,35.5,24966.0,34.8099,34.8884,34.7903,34.8492,24966.0
2016-12-09 12:55:00,35.5,35.63,35.49,35.52,45129.0,34.8492,34.9768,34.8393,34.8688,45129.0
2016-12-09 13:00:00,35.52,35.58,35.5,35.56,34106.0,34.8688,34.9277,34.8492,34.9081,34106.0
2016-12-09 13:05:00,35.55,35.64,35.5,35.53,30370.0,34.8982,34.9866,34.8492,34.8786,30370.0
2016-12-09 13:10:00,35.53,35.64,35.5,35.61,46282.0,34.8786,34.9866,34.8492,34.9571,46282.0
2016-12-09 13:15:00,35.6,35.67,35.52,35.53,46416.0,34.9473,35.016,34.8688,34.8786,46416.0
2016-12-09 13:20:00,35.52,35.58,35.5,35.54,23636.0,34.8688,34.9277,34.8492,34.8884,23636.0
2016-12-09 13:25:00,35.55,35.6,35.51,35.51,37012.0,34.8982,34.9473,34.859,34.859,37012.0
2016-12-09 13:30:00,35.52,35.52,35.49,35.5,22940.0,34.8688,34.8688,34.8393,34.8492,22940.0
2016-12-09 13:35:00,35.5,35.57,35.49,35.56,43119.0,34.8492,34.9179,34.8393,34.9081,43119.0
2016-12-09 13:40:00,35.56,35.62,35.53,35.59,29719.0,34.9081,34.967,34.8786,34.9375,29719.0
2016-12-09 13:45:00,35.59,35.59,35.54,35.57,14769.0,34.9375,34.9375,34.8884,34.9179,14769.0
2016-12-09 13:50:00,35.58,35.58,35.55,35.57,13848.0,34.9277,34.9277,34.8982,34.9179,13848.0
2016-12-09 13:55:00,35.57,35.6,35.54,35.57,20035.0,34.9179,34.9473,34.8884,34.9179,20035.0
2016-12-09 14:00:00,35.57,35.68,35.56,35.68,49202.0,34.9179,35.0259,34.9081,35.0259,49202.0
2016-12-09 14:05:00,35.68,35.76,35.66,35.75,52161.0,35.0259,35.1044,35.0062,35.0946,52161.0
2016-12-09 14:10:00,35.76,35.78,35.65,35.66,38567.0,35.1044,35.124,34.9964,35.0062,38567.0
2016-12-09 14:15:00,35.67,35.78,35.63,35.69,36633.0,35.016,35.124,34.9768,35.0357,36633.0
2016-12-09 14:20:00,35.69,35.81,35.66,35.78,41555.0,35.0357,35.1535,35.0062,35.124,41555.0
2016-12-09 14:25:00,35.78,35.85,35.69,35.81,81605.0,35.124,35.1927,35.0357,35.1535,81605.0
2016-12-09 14:30:00,35.81,35.85,35.74,35.77,61968.0,35.1535,35.1927,35.0848,35.1142,61968.0
2016-12-09 14:35:00,35.77,35.78,35.68,35.73,61983.0,35.1142,35.124,35.0259,35.0749,61983.0
2016-12-09 14:40:00,35.73,35.76,35.61,35.61,26416.0,35.0749,35.1044,34.9571,34.9571,26416.0
2016-12-09 14:45:00,35.62,35.63,35.55,35.55,23608.0,34.967,34.9768,34.8982,34.8982,23608.0
2016-12-09 14:50:00,35.56,35.59,35.53,35.54,19210.0,34.9081,34.9375,34.8786,34.8884,19210.0
2016-12-09 14:55:00,35.54,35.54,35.47,35.51,58722.0,34.8884,34.8884,34.8197,34.859,58722.0
2016-12-09 15:00:00,35.52,35.58,35.49,35.54,45468.0,34.8688,34.9277,34.8393,34.8884,45468.0
2016-12-09 15:05:00,35.54,35.56,35.5,35.5,18393.0,34.8884,34.9081,34.8492,34.8492,18393.0
2016-12-09 15:10:00,35.51,35.57,35.5,35.55,25229.0,34.859,34.9179,34.8492,34.8982,25229.0
2016-12-09 15:15:00,35.55,35.56,35.52,35.52,15570.0,34.8982,34.9081,34.8688,34.8688,15570.0
2016-12-09 15:20:00,35.53,35.55,35.51,35.52,34809.0,34.8786,34.8982,34.859,34.8688,34809.0
2016-12-09 15:25:00,35.53,35.55,35.51,35.52,26383.0,34.8786,34.8982,34.859,34.8688,26383.0
2016-12-09 15:30:00,35.52,35.58,35.51,35.57,25897.0,34.8688,34.9277,34.859,34.9179,25897.0
2016-12-09 15:35:00,35.57,35.59,35.55,35.56,23585.0,34.9179,34.9375,34.8982,34.9081,23585.0
2016-12-09 15:40:00,35.56,35.6,35.56,35.59,24435.0,34.9081,34.9473,34.9081,34.9375,24435.0
2016-12-09 15:45:00,35.59,35.6,35.56,35.56,58826.0,34.9375,34.9473,34.9081,34.9081,58826.0
2016-12-09 15:50:00,35.56,35.59,35.54,35.58,54586.0,34.9081,34.9375,34.8884,34.9277,54586.0
2016-12-09 15:55:00,35.58,35.6,35.57,35.59,187302.0,34.9277,34.9473,34.9179,34.9375,187302.0
2016-12-12 09:30:00,36.32,36.69,36.32,36.37,126274.0,35.6541,36.0173,35.6541,35.7032,126274.0
2016-12-12 09:35:00,36.37,36.54,36.26,36.54,54271.0,35.7032,35.8701,35.5952,35.8701,54271.0
2016-12-12 09:40:00,36.53,36.76,36.5,36.75,82956.0,35.8603,36.0861,35.8308,36.0762,82956.0
2016-12-12 09:45:00,36.75,36.75,36.59,36.67,40830.0,36.0762,36.0762,35.9192,35.9977,40830.0
2016-12-12 09:50:00,36.67,36.85,36.67,36.82,69341.0,35.9977,36.1744,35.9977,36.145,69341.0
2016-12-12 09:55:00,36.82,36.82,36.6,36.66,51739.0,36.145,36.145,35.929,35.9879,51739.0
2016-12-12 10:00:00,36.65,36.68,36.55,36.57,35123.0,35.9781,36.0075,35.8799,35.8995,35123.0
2016-12-12 10:05:00,36.58,36.58,36.37,36.37,25990.0,35.9094,35.9094,35.7032,35.7032,25990.0
2016-12-12 10:10:00,36.37,36.64,36.3,36.58,113685.0,35.7032,35.9683,35.6345,35.9094,113685.0
2016-12-12 10:15:00,36.59,36.59,36.44,36.51,48099.0,35.9192,35.9192,35.7719,35.8406,48099.0
2016-12-12 10:20:00,36.51,36.61,36.48,36.52,29824.0,35.8406,35.9388,35.8112,35.8505,29824.0
2016-12-12 10:25:00,36.52,36.53,36.4,36.4,149377.0,35.8505,35.8603,35.7327,35.7327,149377.0
2016-12-12 10:30:00,36.41,36.49,36.41,36.43,29032.0,35.7425,35.821,35.7425,35.7621,29032.0
2016-12-12 10:35:00,36.43,36.47,36.36,36.47,31788.0,35.7621,35.8014,35.6934,35.8014,31788.0
2016-12-12 10:40:00,36.49,36.51,36.27,36.3,29718.0,35.821,35.8406,35.605,35.6345,29718.0
2016-12-12 10:45:00,36.3,36.36,36.29,36.3,14948.0,35.6345,35.6934,35.6247,35.6345,14948.0
2016-12-12 10:50:00,36.3,36.37,36.28,36.35,109504.0,35.6345,35.7032,35.6149,35.6836,109504.0
2016-12-12 10:55:00,36.35,36.35,36.16,36.3,52495.0,35.6836,35.6836,35.4971,35.6345,52495.0
2016-12-12 11:00:00,36.31,36.31,36.18,36.18,10610.0,35.6443,35.6443,35.5167,35.5167,10610.0
2016-12-12 11:05:00,36.16,36.21,36.15,36.18,9790.0,35.4971,35.5461,35.4872,35.5167,9790.0
2016-12-12 11:10:00,36.18,36.23,36.18,36.2,12391.0,35.5167,35.5658,35.5167,35.5363,12391.0
2016-12-12 11:15:00,36.2,36.22,36.14,36.16,25177.0,35.5363,35.556,35.4774,35.4971,25177.0
2016-12-12 11:20:00,36.15,36.15,36.07,36.11,27336.0,35.4872,35.4872,35.4087,35.448,27336.0
2016-12-12 11:25:00,36.11,36.11,35.97,35.97,23548.0,35.448,35.448,35.3105,35.3105,23548.0
2016-12-12 11:30:00,35.98,36.0,35.94,35.94,48683.0,35.3204,35.34,35.2811,35.2811,48683.0
2016-12-12 11:35:00,35.95,36.04,35.9,35.9,15713.0,35.2909,35.3793,35.2418,35.2418,15713.0
2016-12-12 11:40:00,35.9,35.9,35.83,35.84,12939.0,35.2418,35.2418,35.1731,35.1829,12939.0
2016-12-12 11:45:00,35.85,35.88,35.81,35.87,22909.0,35.1927,35.2222,35.1535,35.2124,22909.0
2016-12-12 11:50:00,35.86,35.88,35.78,35.78,20911.0,35.2026,35.2222,35.124,35.124,20911.0
2016-12-12 11:55:00,35.78,35.81,35.72,35.78,18058.0,35.124,35.1535,35.0651,35.124,18058.0
2016-12-12 12:00:00,35.79,35.83,35.67,35.67,42524.0,35.1338,35.1731,35.016,35.016,42524.0
2016-12-12 12:05:00,35.67,35.68,35.6,35.6,19914.0,35.016,35.0259,34.9473,34.9473,19914.0
2016-12-12 12:10:00,35.61,35.72,35.58,35.7,23706.0,34.9571,35.0651,34.9277,35.0455,23706.0
2016-12-12 12:15:00,35.71,35.71,35.55,35.59,42219.0,35.0553,35.0553,34.8982,34.9375,42219.0
2016-12-12 12:20:00,35.57,35.63,35.45,35.51,103997.0,34.9179,34.9768,34.8001,34.859,103997.0
2016-12-12 12:25:00,35.51,35.64,35.5,35.56,29385.0,34.859,34.9866,34.8492,34.9081,29385.0
2016-12-12 12:30:00,35.58,35.61,35.55,35.58,14489.0,34.9277,34.9571,34.8982,34.9277,14489.0
2016-12-12 12:35:00,35.6,35.7,35.59,35.69,28391.0,34.9473,35.0455,34.9375,35.0357,28391.0
2016-12-12 12:40:00,35.69,35.78,35.65,35.76,29160.0,35.0357,35.124,34.9964,35.1044,29160.0
2016-12-12 12:45:00,35.76,35.79,35.69,35.7,20766.0,35.1044,35.1338,35.0357,35.0455,20766.0
2016-12-12 12:50:00,35.7,35.71,35.65,35.68,14600.0,35.0455,35.0553,34.9964,35.0259,14600.0
2016-12-12 12:55:00,35.69,35.81,35.67,35.73,31442.0,35.0357,35.1535,35.016,35.0749,31442.0
2016-12-12 13:00:00,35.72,35.76,35.65,35.75,14717.0,35.0651,35.1044,34.9964,35.0946,14717.0
2016-12-12 13:05:00,35.75,35.75,35.66,35.7,11961.0,35.0946,35.0946,35.0062,35.0455,11961.0
2016-12-12 13:10:00,35.71,35.72,35.61,35.62,19350.0,35.0553,35.0651,34.9571,34.967,19350.0
2016-12-12 13:15:00,35.61,35.69,35.61,35.69,6940.0,34.9571,35.0357,34.9571,35.0357,6940.0
2016-12-12 13:20:00,35.69,35.75,35.69,35.71,10259.0,35.0357,35.0946,35.0357,35.0553,10259.0
2016-12-12 13:25:00,35.71,35.76,35.71,35.73,8750.0,35.0553,35.1044,35.0553,35.0749,8750.0
2016-12-12 13:30:00,35.72,35.72,35.66,35.68,12291.0,35.0651,35.0651,35.0062,35.0259,12291.0
2016-12-12 13:35:00,35.68,35.68,35.64,35.66,12569.0,35.0259,35.0259,34.9866,35.0062,12569.0
2016-12-12 13:40:00,35.65,35.71,35.65,35.7,9071.0,34.9964,35.0553,34.9964,35.0455,9071.0
2016-12-12 13:45:00,35.71,35.73,35.69,35.7,9946.0,35.0553,35.0749,35.0357,35.0455,9946.0
2016-12-12 13:50:00,35.7,35.73,35.65,35.65,12538.0,35.0455,35.0749,34.9964,34.9964,12538.0
2016-12-12 13:55:00,35.66,35.67,35.64,35.65,9228.0,35.0062,35.016,34.9866,34.9964,9228.0
2016-12-12 14:00:00,35.64,35.65,35.6,35.61,13240.0,34.9866,34.9964,34.9473,34.9571,13240.0
2016-12-12 14:05:00,35.6,35.62,35.57,35.62,8727.0,34.9473,34.967,34.9179,34.967,8727.0
2016-12-12 14:10:00,35.63,35.65,35.62,35.64,10894.0,34.9768,34.9964,34.967,34.9866,10894.0
2016-12-12 14:15:00,35.64,35.68,35.63,35.68,11146.0,34.9866,35.0259,34.9768,35.0259,11146.0
2016-12-12 14:20:00,35.67,35.7,35.64,35.69,12588.0,35.016,35.0455,34.9866,35.0357,12588.0
2016-12-12 14:25:00,35.69,35.69,35.59,35.59,20980.0,35.0357,35.0357,34.9375,34.9375,20980.0
2016-12-12 14:30:00,35.6,35.64,35.59,35.62,10328.0,34.9473,34.9866,34.9375,34.967,10328.0
2016-12-12 14:35:00,35.61,35.63,35.59,35.61,19593.0,34.9571,34.9768,34.9375,34.9571,19593.0
2016-12-12 14:40:00,35.61,35.65,35.59,35.61,14157.0,34.9571,34.9964,34.9375,34.9571,14157.0
2016-12-12 14:45:00,35.6,35.64,35.6,35.64,9861.0,34.9473,34.9866,34.9473,34.9866,9861.0
2016-12-12 14:50:00,35.63,35.63,35.59,35.62,19036.0,34.9768,34.9768,34.9375,34.967,19036.0
2016-12-12 14:55:00,35.62,35.63,35.6,35.62,10422.0,34.967,34.9768,34.9473,34.967,10422.0
2016-12-12 15:00:00,35.62,35.64,35.58,35.64,19999.0,34.967,34.9866,34.9277,34.9866,19999.0
2016-12-12 15:05:00,35.64,35.67,35.62,35.67,16124.0,34.9866,35.016,34.967,35.016,16124.0
2016-12-12 15:10:00,35.68,35.69,35.63,35.66,18510.0,35.0259,35.0357,34.9768,35.0062,18510.0
2016-12-12 15:15:00,35.66,35.66,35.62,35.66,18823.0,35.0062,35.0062,34.967,35.0062,18823.0
2016-12-12 15:20:00,35.66,35.72,35.66,35.7,23263.0,35.0062,35.0651,35.0062,35.0455,23263.0
2016-12-12 15:25:00,35.71,35.73,35.65,35.66,45788.0,35.0553,35.0749,34.9964,35.0062,45788.0
2016-12-12 15:30:00,35.65,35.67,35.62,35.64,30283.0,34.9964,35.016,34.967,34.9866,30283.0
2016-12-12 15:35:00,35.64,35.65,35.6,35.64,33757.0,34.9866,34.9964,34.9473,34.9866,33757.0
2016-12-12 15:40:00,35.65,35.66,35.61,35.63,47228.0,34.9964,35.0062,34.9571,34.9768,47228.0
2016-12-12 15:45:00,35.64,35.67,35.62,35.64,75911.0,34.9866,35.016,34.967,34.9866,75911.0
2016-12-12 15:50:00,35.64,35.65,35.62,35.62,87373.0,34.9866,34.9964,34.967,34.967,87373.0
2016-12-12 15:55:00,35.63,35.68,35.62,35.66,163491.0,34.9768,35.0259,34.967,35.0062,163491.0
2016-12-13 09:30:00,35.72,35.74,35.63,35.65,34512.0,35.0651,35.0848,34.9768,34.9964,34512.0
2016-12-13 09:35:00,35.65,35.68,35.55,35.6,8842.0,34.9964,35.0259,34.8982,34.9473,8842.0
2016-12-13 09:40:00,35.64,35.69,35.59,35.67,7418.0,34.9866,35.0357,34.9375,35.016,7418.0
2016-12-13 09:45:00,35.67,35.68,35.45,35.45,11385.0,35.016,35.0259,34.8001,34.8001,11385.0
2016-12-13 09:50:00,35.45,35.48,35.26,35.29,28569.0,34.8001,34.8295,34.6136,34.643,28569.0
2016-12-13 09:55:00,35.29,35.3,35.2,35.23,17369.0,34.643,34.6528,34.5547,34.5841,17369.0
2016-12-13 10:00:00,35.2,35.2,35.15,35.16,13408.0,34.5547,34.5547,34.5056,34.5154,13408.0
2016-12-13 10:05:00,35.13,35.13,34.98,34.98,85252.0,34.4859,34.4859,34.3387,34.3387,85252.0
2016-12-13 10:10:00,35.0,35.18,35.0,35.08,22524.0,34.3583,34.535,34.3583,34.4369,22524.0
2016-12-13 10:15:00,35.05,35.12,35.03,35.05,13858.0,34.4074,34.4761,34.3878,34.4074,13858.0
2016-12-13 10:20:00,35.05,35.07,34.96,34.97,17087.0,34.4074,34.427,34.3191,34.3289,17087.0
2016-12-13 10:25:00,34.96,35.03,34.96,34.98,8903.0,34.3191,34.3878,34.3191,34.3387,8903.0
2016-12-13 10:30:00,34.98,34.98,34.89,34.9,26175.0,34.3387,34.3387,34.2503,34.2602,26175.0
2016-12-13 10:35:00,34.9,35.02,34.87,35.01,17595.0,34.2602,34.378,34.2307,34.3681,17595.0
2016-12-13 10:40:00,35.01,35.01,34.91,34.91,10462.0,34.3681,34.3681,34.27,34.27,10462.0
2016-12-13 10:45:00,34.9,34.94,34.89,34.93,12814.0,34.2602,34.2994,34.2503,34.2896,12814.0
2016-12-13 10:50:00,34.92,34.92,34.89,34.91,13986.0,34.2798,34.2798,34.2503,34.27,13986.0
2016-12-13 10:55:00,34.91,34.92,34.86,34.87,15281.0,34.27,34.2798,34.2209,34.2307,15281.0
2016-12-13 11:00:00,34.88,34.89,34.85,34.87,19671.0,34.2405,34.2503,34.2111,34.2307,19671.0
2016-12-13 11:05:00,34.87,34.95,34.84,34.94,34497.0,34.2307,34.3092,34.2013,34.2994,34497.0
2016-12-13 11:10:00,34.94,34.97,34.91,34.95,12374.0,34.2994,34.3289,34.27,34.3092,12374.0
2016-12-13 11:15:00,34.95,34.99,34.94,34.95,10405.0,34.3092,34.3485,34.2994,34.3092,10405.0
2016-12-13 11:20:00,34.95,35.02,34.93,34.99,25448.0,34.3092,34.378,34.2896,34.3485,25448.0
2016-12-13 11:25:00,34.99,34.99,34.92,34.93,13400.0,34.3485,34.3485,34.2798,34.2896,13400.0
2016-12-13 11:30:00,34.92,34.94,34.87,34.93,12346.0,34.2798,34.2994,34.2307,34.2896,12346.0
2016-12-13 11:35:00,34.92,34.92,34.81,34.86,19605.0,34.2798,34.2798,34.1718,34.2209,19605.0
2016-12-13 11:40:00,34.86,34.87,34.84,34.85,7451.0,34.2209,34.2307,34.2013,34.2111,7451.0
2016-12-13 11:45:00,34.85,34.93,34.84,34.92,8503.0,34.2111,34.2896,34.2013,34.2798,8503.0
2016-12-13 11:50:00,34.92,34.96,34.92,34.93,4438.0,34.2798,34.3191,34.2798,34.2896,4438.0
2016-12-13 11:55:00,34.93,34.93,34.88,34.93,8978.0,34.2896,34.2896,34.2405,34.2896,8978.0
2016-12-13 12:00:00,34.92,35.03,34.92,35.0,11030.0,34.2798,34.3878,34.2798,34.3583,11030.0
2016-12-13 12:05:00,35.0,35.06,34.96,35.06,13404.0,34.3583,34.4172,34.3191,34.4172,13404.0
2016-12-13 12:10:00,35.06,35.06,34.96,34.98,7529.0,34.4172,34.4172,34.3191,34.3387,7529.0
2016-12-13 12:15:00,34.98,35.09,34.98,35.05,20501.0,34.3387,34.4467,34.3387,34.4074,20501.0
2016-12-13 12:20:00,35.04,35.1,35.04,35.07,11857.0,34.3976,34.4565,34.3976,34.427,11857.0
2016-12-13 12:25:00,35.07,35.1,35.06,35.08,24779.0,34.427,34.4565,34.4172,34.4369,24779.0
2016-12-13 12:30:00,35.08,35.14,35.08,35.12,13195.0,34.4369,34.4958,34.4369,34.4761,13195.0
2016-12-13 12:35:00,35.13,35.14,35.1,35.13,22893.0,34.4859,34.4958,34.4565,34.4859,22893.0
2016-12-13 12:40:00,35.13,35.14,35.1,35.12,20386.0,34.4859,34.4958,34.4565,34.4761,20386.0
2016-12-13 12:45:00,35.13,35.13,35.09,35.1,16731.0,34.4859,34.4859,34.4467,34.4565,16731.0
2016-12-13 12:50:00,35.1,35.12,35.09,35.11,10800.0,34.4565,34.4761,34.4467,34.4663,10800.0
2016-12-13 12:55:00,35.11,35.14,35.08,35.08,9809.0,34.4663,34.4958,34.4369,34.4369,9809.0
2016-12-13 13:00:00,35.09,35.1,35.07,35.08,19861.0,34.4467,34.4565,34.427,34.4369,19861.0
2016-12-13 13:05:00,35.07,35.09,35.06,35.08,5400.0,34.427,34.4467,34.4172,34.4369,5400.0
2016-12-13 13:10:00,35.08,35.11,35.06,35.09,10759.0,34.4369,34.4663,34.4172,34.4467,10759.0
2016-12-13 13:15:00,35.08,35.09,35.05,35.08,15213.0,34.4369,34.4467,34.4074,34.4369,15213.0
2016-12-13 13:20:00,35.08,35.15,35.07,35.1,9031.0,34.4369,34.5056,34.427,34.4565,9031.0
2016-12-13 13:25:00,35.09,35.17,35.08,35.16,19804.0,34.4467,34.5252,34.4369,34.5154,19804.0
2016-12-13 13:30:00,35.16,35.2,35.15,35.19,15654.0,34.5154,34.5547,34.5056,34.5448,15654.0
2016-12-13 13:35:00,35.2,35.21,35.15,35.15,12776.0,34.5547,34.5645,34.5056,34.5056,12776.0
2016-12-13 13:40:00,35.15,35.19,35.15,35.15,10109.0,34.5056,34.5448,34.5056,34.5056,10109.0
2016-12-13 13:45:00,35.15,35.16,35.09,35.09,9257.0,34.5056,34.5154,34.4467,34.4467,9257.0
2016-12-13 13:50:00,35.1,35.1,35.06,35.08,11250.0,34.4565,34.4565,34.4172,34.4369,11250.0
2016-12-13 13:55:00,35.09,35.1,35.04,35.05,7261.0,34.4467,34.4565,34.3976,34.4074,7261.0
2016-12-13 14:00:00,35.05,35.05,35.02,35.03,6793.0,34.4074,34.4074,34.378,34.3878,6793.0
2016-12-13 14:05:00,35.03,35.04,34.95,34.95,11893.0,34.3878,34.3976,34.3092,34.3092,11893.0
2016-12-13 14:10:00,34.96,34.97,34.94,34.96,10509.0,34.3191,34.3289,34.2994,34.3191,10509.0
2016-12-13 14:15:00,34.96,34.97,34.92,34.93,12475.0,34.3191,34.3289,34.2798,34.2896,12475.0
2016-12-13 14:20:00,34.93,34.95,34.89,34.89,13391.0,34.2896,34.3092,34.2503,34.2503,13391.0
2016-12-13 14:25:00,34.9,34.9,34.86,34.88,5213.0,34.2602,34.2602,34.2209,34.2405,5213.0
2016-12-13 14:30:00,34.87,34.91,34.86,34.88,13692.0,34.2307,34.27,34.2209,34.2405,13692.0
2016-12-13 14:35:00,34.88,34.89,34.84,34.89,24953.0,34.2405,34.2503,34.2013,34.2503,24953.0
2016-12-13 14:40:00,34.89,34.89,34.87,34.88,17215.0,34.2503,34.2503,34.2307,34.2405,17215.0
2016-12-13 14:45:00,34.88,34.91,34.87,34.89,27217.0,34.2405,34.27,34.2307,34.2503,27217.0
2016-12-13 14:50:00,34.89,34.93,34.89,34.91,8697.0,34.2503,34.2896,34.2503,34.27,8697.0
2016-12-13 14:55:00,34.91,34.91,34.86,34.87,10313.0,34.27,34.27,34.2209,34.2307,10313.0
2016-12-13 15:00:00,34.87,34.92,34.86,34.91,16578.0,34.2307,34.2798,34.2209,34.27,16578.0
2016-12-13 15:05:00,34.9,34.99,34.9,34.98,16602.0,34.2602,34.3485,34.2602,34.3387,16602.0
2016-12-13 15:10:00,34.99,35.05,34.98,35.03,70471.0,34.3485,34.4074,34.3387,34.3878,70471.0
2016-12-13 15:15:00,35.03,35.07,35.03,35.05,50867.0,34.3878,34.427,34.3878,34.4074,50867.0
2016-12-13 15:20:00,35.05,35.08,35.04,35.05,31254.0,34.4074,34.4369,34.3976,34.4074,31254.0
2016-12-13 15:25:00,35.04,35.05,35.02,35.04,29517.0,34.3976,34.4074,34.378,34.3976,29517.0
2016-12-13 15:30:00,35.04,35.08,35.03,35.04,56250.0,34.3976,34.4369,34.3878,34.3976,56250.0
2016-12-13 15:35:00,35.03,35.07,35.03,35.06,62251.0,34.3878,34.427,34.3878,34.4172,62251.0
2016-12-13 15:40:00,35.05,35.11,35.05,35.05,53541.0,34.4074,34.4663,34.4074,34.4074,53541.0
2016-12-13 15:45:00,35.06,35.11,35.04,35.08,75179.0,34.4172,34.4663,34.3976,34.4369,75179.0
2016-12-13 15:50:00,35.07,35.1,35.05,35.1,64565.0,34.427,34.4565,34.4074,34.4565,64565.0
2016-12-13 15:55:00,35.09,35.13,35.07,35.07,137656.0,34.4467,34.4859,34.427,34.427,137656.0
2016-12-14 09:30:00,34.97,35.04,34.9,35.02,41171.0,34.3289,34.3976,34.2602,34.378,41171.0
2016-12-14 09:35:00,35.02,35.08,34.96,35.05,15610.0,34.378,34.4369,34.3191,34.4074,15610.0
2016-12-14 09:40:00,35.04,35.08,34.96,34.96,12590.0,34.3976,34.4369,34.3191,34.3191,12590.0
2016-12-14 09:45:00,34.96,35.03,34.93,34.98,13751.0,34.3191,34.3878,34.2896,34.3387,13751.0
2016-12-14 09:50:00,34.98,34.98,34.92,34.97,15895.0,34.3387,34.3387,34.2798,34.3289,15895.0
2016-12-14 09:55:00,34.99,34.99,34.88,34.88,6765.0,34.3485,34.3485,34.2405,34.2405,6765.0
2016-12-14 10:00:00,34.88,34.9,34.85,34.86,8558.0,34.2405,34.2602,34.2111,34.2209,8558.0
2016-12-14 10:05:00,34.85,34.86,34.79,34.79,11424.0,34.2111,34.2209,34.1522,34.1522,11424.0
2016-12-14 10:10:00,34.79,34.9,34.76,34.87,7851.0,34.1522,34.2602,34.1227,34.2307,7851.0
2016-12-14 10:15:00,34.85,34.87,34.82,34.84,3652.0,34.2111,34.2307,34.1816,34.2013,3652.0
2016-12-14 10:20:00,34.84,34.98,34.83,34.98,46174.0,34.2013,34.3387,34.1914,34.3387,46174.0
2016-12-14 10:25:00,34.98,35.01,34.98,35.0,4806.0,34.3387,34.3681,34.3387,34.3583,4806.0
2016-12-14 10:30:00,35.01,35.06,34.96,34.96,15030.0,34.3681,34.4172,34.3191,34.3191,15030.0
2016-12-14 10:35:00,34.96,34.96,34.91,34.94,14500.0,34.3191,34.3191,34.27,34.2994,14500.0
2016-12-14 10:40:00,34.95,35.05,34.94,35.02,6448.0,34.3092,34.4074,34.2994,34.378,6448.0
2016-12-14 10:45:00,35.01,35.06,35.01,35.02,59540.0,34.3681,34.4172,34.3681,34.378,59540.0
2016-12-14 10:50:00,35.01,35.07,35.0,35.07,11890.0,34.3681,34.427,34.3583,34.427,11890.0
2016-12-14 10:55:00,35.08,35.12,35.04,35.12,6100.0,34.4369,34.4761,34.3976,34.4761,6100.0
2016-12-14 11:00:00,35.14,35.14,35.07,35.12,5635.0,34.4958,34.4958,34.427,34.4761,5635.0
2016-12-14 11:05:00,35.11,35.15,35.07,35.1,9139.0,34.4663,34.5056,34.427,34.4565,9139.0
2016-12-14 11:10:00,35.1,35.16,35.1,35.13,6993.0,34.4565,34.5154,34.4565,34.4859,6993.0
2016-12-14 11:15:00,35.13,35.22,35.13,35.19,11941.0,34.4859,34.5743,34.4859,34.5448,11941.0
2016-12-14 11:20:00,35.2,35.2,35.18,35.2,2755.0,34.5547,34.5547,34.535,34.5547,2755.0
2016-12-14 11:25:00,35.21,35.25,35.17,35.21,15276.0,34.5645,34.6037,34.5252,34.5645,15276.0
2016-12-14 11:30:00,35.19,35.2,35.1,35.12,6000.0,34.5448,34.5547,34.4565,34.4761,6000.0
2016-12-14 11:35:00,35.1,35.13,35.09,35.1,3585.0,34.4565,34.4859,34.4467,34.4565,3585.0
2016-12-14 11:40:00,35.11,35.11,35.06,35.07,4737.0,34.4663,34.4663,34.4172,34.427,4737.0
2016-12-14 11:45:00,35.07,35.13,35.05,35.1,6936.0,34.427,34.4859,34.4074,34.4565,6936.0
2016-12-14 11:50:00,35.09,35.11,35.08,35.09,3200.0,34.4467,34.4663,34.4369,34.4467,3200.0
2016-12-14 11:55:00,35.09,35.17,35.08,35.16,21228.0,34.4467,34.5252,34.4369,34.5154,21228.0
2016-12-14 12:00:00,35.16,35.19,35.16,35.16,11139.0,34.5154,34.5448,34.5154,34.5154,11139.0
2016-12-14 12:05:00,35.16,35.18,35.15,35.17,8531.0,34.5154,34.535,34.5056,34.5252,8531.0
2016-12-14 12:10:00,35.18,35.3,35.17,35.24,49086.0,34.535,34.6528,34.5252,34.5939,49086.0
2016-12-14 12:15:00,35.25,35.25,35.22,35.24,5764.0,34.6037,34.6037,34.5743,34.5939,5764.0
2016-12-14 12:20:00,35.24,35.28,35.23,35.28,4841.0,34.5939,34.6332,34.5841,34.6332,4841.0
2016-12-14 12:25:00,35.27,35.34,35.27,35.31,11519.0,34.6234,34.6921,34.6234,34.6626,11519.0
2016-12-14 12:30:00,35.32,35.34,35.31,35.32,11886.0,34.6725,34.6921,34.6626,34.6725,11886.0
2016-12-14 12:35:00,35.31,35.34,35.3,35.33,12173.0,34.6626,34.6921,34.6528,34.6823,12173.0
2016-12-14 12:40:00,35.33,35.35,35.3,35.31,20940.0,34.6823,34.7019,34.6528,34.6626,20940.0
2016-12-14 12:45:00,35.3,35.33,35.28,35.32,8985.0,34.6528,34.6823,34.6332,34.6725,8985.0
2016-12-14 12:50:00,35.33,35.34,35.32,35.32,7686.0,34.6823,34.6921,34.6725,34.6725,7686.0
2016-12-14 12:55:00,35.33,35.38,35.33,35.35,15199.0,34.6823,34.7314,34.6823,34.7019,15199.0
2016-12-14 13:00:00,35.34,35.4,35.33,35.33,15047.0,34.6921,34.751,34.6823,34.6823,15047.0
2016-12-14 13:05:00,35.32,35.34,35.28,35.32,14500.0,34.6725,34.6921,34.6332,34.6725,14500.0
2016-12-14 13:10:00,35.32,35.37,35.31,35.35,11742.0,34.6725,34.7215,34.6626,34.7019,11742.0
2016-12-14 13:15:00,35.35,35.38,35.34,35.36,21734.0,34.7019,34.7314,34.6921,34.7117,21734.0
2016-12-14 13:20:00,35.37,35.39,35.34,35.38,13547.0,34.7215,34.7412,34.6921,34.7314,13547.0
2016-12-14 13:25:00,35.38,35.39,35.34,35.36,6715.0,34.7314,34.7412,34.6921,34.7117,6715.0
2016-12-14 13:30:00,35.36,35.37,35.34,35.34,8957.0,34.7117,34.7215,34.6921,34.6921,8957.0
2016-12-14 13:35:00,35.34,35.38,35.33,35.34,12250.0,34.6921,34.7314,34.6823,34.6921,12250.0
2016-12-14 13:40:00,35.34,35.4,35.33,35.4,5500.0,34.6921,34.751,34.6823,34.751,5500.0
2016-12-14 13:45:00,35.39,35.4,35.35,35.36,11560.0,34.7412,34.751,34.7019,34.7117,11560.0
2016-12-14 13:50:00,35.35,35.36,35.33,35.34,9294.0,34.7019,34.7117,34.6823,34.6921,9294.0
2016-12-14 13:55:00,35.34,35.39,35.32,35.34,15899.0,34.6921,34.7412,34.6725,34.6921,15899.0
2016-12-14 14:00:00,35.35,35.45,35.29,35.44,9883.0,34.7019,34.8001,34.643,34.7903,9883.0
2016-12-14 14:05:00,35.42,35.46,35.31,35.43,14148.0,34.7706,34.8099,34.6626,34.7804,14148.0
2016-12-14 14:10:00,35.41,35.45,35.29,35.32,19514.0,34.7608,34.8001,34.643,34.6725,19514.0
2016-12-14 14:15:00,35.32,35.37,35.29,35.37,29640.0,34.6725,34.7215,34.643,34.7215,29640.0
2016-12-14 14:20:00,35.37,35.37,35.29,35.3,23657.0,34.7215,34.7215,34.643,34.6528,23657.0
2016-12-14 14:25:00,35.29,35.3,35.12,35.12,6897.0,34.643,34.6528,34.4761,34.4761,6897.0
2016-12-14 14:30:00,35.12,35.2,35.12,35.2,11668.0,34.4761,34.5547,34.4761,34.5547,11668.0
2016-12-14 14:35:00,35.18,35.28,35.18,35.28,31382.0,34.535,34.6332,34.535,34.6332,31382.0
2016-12-14 14:40:00,35.3,35.34,35.24,35.25,13617.0,34.6528,34.6921,34.5939,34.6037,13617.0
2016-12-14 14:45:00,35.25,35.31,35.23,35.29,19597.0,34.6037,34.6626,34.5841,34.643,19597.0
2016-12-14 14:50:00,35.29,35.31,35.23,35.25,19256.0,34.643,34.6626,34.5841,34.6037,19256.0
2016-12-14 14:55:00,35.24,35.26,35.18,35.18,25249.0,34.5939,34.6136,34.535,34.535,25249.0
2016-12-14 15:00:00,35.15,35.21,35.15,35.15,14658.0,34.5056,34.5645,34.5056,34.5056,14658.0
2016-12-14 15:05:00,35.15,35.17,35.0,35.0,14392.0,34.5056,34.5252,34.3583,34.3583,14392.0
2016-12-14 15:10:00,35.0,35.02,34.97,34.98,10529.0,34.3583,34.378,34.3289,34.3387,10529.0
2016-12-14 15:15:00,34.96,34.97,34.9,34.93,11665.0,34.3191,34.3289,34.2602,34.2896,11665.0
2016-12-14 15:20:00,34.93,35.0,34.92,34.95,17981.0,34.2896,34.3583,34.2798,34.3092,17981.0
2016-12-14 15:25:00,34.94,34.98,34.93,34.98,6749.0,34.2994,34.3387,34.2896,34.3387,6749.0
2016-12-14 15:30:00,34.98,35.09,34.98,35.09,28114.0,34.3387,34.4467,34.3387,34.4467,28114.0
2016-12-14 15:35:00,35.08,35.18,35.05,35.16,44243.0,34.4369,34.535,34.4074,34.5154,44243.0
2016-12-14 15:40:00,35.17,35.17,35.02,35.08,58444.0,34.5252,34.5252,34.378,34.4369,58444.0
2016-12-14 15:45:00,35.07,35.08,35.0,35.0,34666.0,34.427,34.4369,34.3583,34.3583,34666.0
2016-12-14 15:50:00,35.0,35.01,34.92,34.98,85330.0,34.3583,34.3681,34.2798,34.3387,85330.0
2016-12-14 15:55:00,34.97,35.0,34.93,34.97,92191.0,34.3289,34.3583,34.2896,34.3289,92191.0
2016-12-15 09:30:00,34.9,35.33,34.9,34.96,47880.0,34.2602,34.6823,34.2602,34.3191,47880.0
2016-12-15 09:35:00,34.94,34.94,34.83,34.87,5582.0,34.2994,34.2994,34.1914,34.2307,5582.0
2016-12-15 09:40:00,34.84,35.06,34.81,34.99,56494.0,34.2013,34.4172,34.1718,34.3485,56494.0
2016-12-15 09:45:00,35.01,35.02,34.93,34.94,10062.0,34.3681,34.378,34.2896,34.2994,10062.0
2016-12-15 09:50:00,34.98,35.07,34.95,35.05,43597.0,34.3387,34.427,34.3092,34.4074,43597.0
2016-12-15 09:55:00,35.08,35.22,35.08,35.22,14020.0,34.4369,34.5743,34.4369,34.5743,14020.0
2016-12-15 10:00:00,35.29,35.32,35.21,35.32,28198.0,34.643,34.6725,34.5645,34.6725,28198.0
2016-12-15 10:05:00,35.31,35.43,35.28,35.41,66468.0,34.6626,34.7804,34.6332,34.7608,66468.0
2016-12-15 10:10:00,35.41,35.42,35.31,35.32,30160.0,34.7608,34.7706,34.6626,34.6725,30160.0
2016-12-15 10:15:00,35.31,35.4,35.26,35.31,22762.0,34.6626,34.751,34.6136,34.6626,22762.0
2016-12-15 10:20:00,35.32,35.38,35.29,35.37,20658.0,34.6725,34.7314,34.643,34.7215,20658.0
2016-12-15 10:25:00,35.37,35.41,35.34,35.36,8362.0,34.7215,34.7608,34.6921,34.7117,8362.0
2016-12-15 10:30:00,35.36,35.51,35.35,35.49,13562.0,34.7117,34.859,34.7019,34.8393,13562.0
2016-12-15 10:35:00,35.48,35.52,35.4,35.52,23433.0,34.8295,34.8688,34.751,34.8688,23433.0
2016-12-15 10:40:00,35.52,35.52,35.46,35.49,9979.0,34.8688,34.8688,34.8099,34.8393,9979.0
2016-12-15 10:45:00,35.48,35.48,35.36,35.44,47903.0,34.8295,34.8295,34.7117,34.7903,47903.0
2016-12-15 10:50:00,35.45,35.52,35.45,35.47,20425.0,34.8001,34.8688,34.8001,34.8197,20425.0
2016-12-15 10:55:00,35.48,35.48,35.4,35.42,9336.0,34.8295,34.8295,34.751,34.7706,9336.0
2016-12-15 11:00:00,35.42,35.46,35.4,35.45,11286.0,34.7706,34.8099,34.751,34.8001,11286.0
2016-12-15 11:05:00,35.45,35.52,35.4,35.41,29405.0,34.8001,34.8688,34.751,34.7608,29405.0
2016-12-15 11:10:00,35.42,35.5,35.41,35.46,26922.0,34.7706,34.8492,34.7608,34.8099,26922.0
2016-12-15 11:15:00,35.46,35.48,35.44,35.45,20785.0,34.8099,34.8295,34.7903,34.8001,20785.0
2016-12-15 11:20:00,35.46,35.49,35.44,35.45,36723.0,34.8099,34.8393,34.7903,34.8001,36723.0
2016-12-15 11:25:00,35.45,35.45,35.34,35.35,41483.0,34.8001,34.8001,34.6921,34.7019,41483.0
2016-12-15 11:30:00,35.34,35.37,35.34,35.35,22498.0,34.6921,34.7215,34.6921,34.7019,22498.0
2016-12-15 11:35:00,35.34,35.4,35.34,35.36,13340.0,34.6921,34.751,34.6921,34.7117,13340.0
2016-12-15 11:40:00,35.37,35.42,35.35,35.35,7876.0,34.7215,34.7706,34.7019,34.7019,7876.0
2016-12-15 11:45:00,35.34,35.37,35.34,35.35,16932.0,34.6921,34.7215,34.6921,34.7019,16932.0
2016-12-15 11:50:00,35.36,35.36,35.33,35.35,10750.0,34.7117,34.7117,34.6823,34.7019,10750.0
2016-12-15 11:55:00,35.35,35.37,35.34,35.37,21769.0,34.7019,34.7215,34.6921,34.7215,21769.0
2016-12-15 12:00:00,35.38,35.41,35.37,35.4,23813.0,34.7314,34.7608,34.7215,34.751,23813.0
2016-12-15 12:05:00,35.4,35.41,35.38,35.41,30594.0,34.751,34.7608,34.7314,34.7608,30594.0
2016-12-15 12:10:00,35.43,35.43,35.39,35.4,4831.0,34.7804,34.7804,34.7412,34.751,4831.0
2016-12-15 12:15:00,35.4,35.45,35.39,35.41,22960.0,34.751,34.8001,34.7412,34.7608,22960.0
2016-12-15 12:20:00,35.4,35.41,35.35,35.38,34490.0,34.751,34.7608,34.7019,34.7314,34490.0
2016-12-15 12:25:00,35.39,35.42,35.39,35.41,7956.0,34.7412,34.7706,34.7412,34.7608,7956.0
2016-12-15 12:30:00,35.39,35.4,35.32,35.36,8505.0,34.7412,34.751,34.6725,34.7117,8505.0
2016-12-15 12:35:00,35.36,35.36,35.31,35.34,31601.0,34.7117,34.7117,34.6626,34.6921,31601.0
2016-12-15 12:40:00,35.33,35.36,35.3,35.31,10046.0,34.6823,34.7117,34.6528,34.6626,10046.0
2016-12-15 12:45:00,35.31,35.33,35.3,35.3,6900.0,34.6626,34.6823,34.6528,34.6528,6900.0
2016-12-15 12:50:00,35.29,35.3,35.2,35.23,65350.0,34.643,34.6528,34.5547,34.5841,65350.0
2016-12-15 12:55:00,35.24,35.28,35.22,35.26,27531.0,34.5939,34.6332,34.5743,34.6136,27531.0
2016-12-15 13:00:00,35.27,35.32,35.24,35.32,54184.0,34.6234,34.6725,34.5939,34.6725,54184.0
2016-12-15 13:05:00,35.32,35.35,35.31,35.31,6907.0,34.6725,34.7019,34.6626,34.6626,6907.0
2016-12-15 13:10:00,35.32,35.33,35.23,35.27,35194.0,34.6725,34.6823,34.5841,34.6234,35194.0
2016-12-15 13:15:00,35.26,35.32,35.25,35.28,19101.0,34.6136,34.6725,34.6037,34.6332,19101.0
2016-12-15 13:20:00,35.29,35.31,35.28,35.28,6751.0,34.643,34.6626,34.6332,34.6332,6751.0
2016-12-15 13:25:00,35.28,35.28,35.25,35.27,19836.0,34.6332,34.6332,34.6037,34.6234,19836.0
2016-12-15 13:30:00,35.28,35.3,35.25,35.26,14944.0,34.6332,34.6528,34.6037,34.6136,14944.0
2016-12-15 13:35:00,35.27,35.27,35.24,35.24,12175.0,34.6234,34.6234,34.5939,34.5939,12175.0
2016-12-15 13:40:00,35.25,35.26,35.23,35.24,17633.0,34.6037,34.6136,34.5841,34.5939,17633.0
2016-12-15 13:45:00,35.25,35.25,35.17,35.21,24638.0,34.6037,34.6037,34.5252,34.5645,24638.0
2016-12-15 13:50:00,35.21,35.24,35.18,35.23,37676.0,34.5645,34.5939,34.535,34.5841,37676.0
2016-12-15 13:55:00,35.23,35.24,35.19,35.2,12372.0,34.5841,34.5939,34.5448,34.5547,12372.0
2016-12-15 14:00:00,35.2,35.24,35.19,35.22,25609.0,34.5547,34.5939,34.5448,34.5743,25609.0
2016-12-15 14:05:00,35.22,35.26,35.21,35.25,20803.0,34.5743,34.6136,34.5645,34.6037,20803.0
2016-12-15 14:10:00,35.24,35.26,35.21,35.24,20845.0,34.5939,34.6136,34.5645,34.5939,20845.0
2016-12-15 14:15:00,35.24,35.25,35.21,35.23,15432.0,34.5939,34.6037,34.5645,34.5841,15432.0
2016-12-15 14:20:00,35.23,35.26,35.21,35.25,23286.0,34.5841,34.6136,34.5645,34.6037,23286.0
2016-12-15 14:25:00,35.24,35.29,35.24,35.26,22374.0,34.5939,34.643,34.5939,34.6136,22374.0
2016-12-15 14:30:00,35.26,35.3,35.25,35.26,19760.0,34.6136,34.6528,34.6037,34.6136,19760.0
2016-12-15 14:35:00,35.25,35.34,35.25,35.32,23292.0,34.6037,34.6921,34.6037,34.6725,23292.0
2016-12-15 14:40:00,35.32,35.32,35.26,35.28,16324.0,34.6725,34.6725,34.6136,34.6332,16324.0
2016-12-15 14:45:00,35.28,35.31,35.26,35.3,5045.0,34.6332,34.6626,34.6136,34.6528,5045.0
2016-12-15 14:50:00,35.31,35.34,35.3,35.3,20117.0,34.6626,34.6921,34.6528,34.6528,20117.0
2016-12-15 14:55:00,35.3,35.31,35.25,35.27,17726.0,34.6528,34.6626,34.6037,34.6234,17726.0
2016-12-15 15:00:00,35.27,35.34,35.26,35.34,18320.0,34.6234,34.6921,34.6136,34.6921,18320.0
2016-12-15 15:05:00,35.34,35.4,35.33,35.36,39910.0,34.6921,34.751,34.6823,34.7117,39910.0
2016-12-15 15:10:00,35.35,35.36,35.31,35.31,41318.0,34.7019,34.7117,34.6626,34.6626,41318.0
2016-12-15 15:15:00,35.31,35.35,35.3,35.33,17708.0,34.6626,34.7019,34.6528,34.6823,17708.0
2016-12-15 15:20:00,35.34,35.36,35.3,35.33,21112.0,34.6921,34.7117,34.6528,34.6823,21112.0
2016-12-15 15:25:00,35.32,35.34,35.28,35.28,21347.0,34.6725,34.6921,34.6332,34.6332,21347.0
2016-12-15 15:30:00,35.28,35.32,35.26,35.3,36174.0,34.6332,34.6725,34.6136,34.6528,36174.0
2016-12-15 15:35:00,35.3,35.35,35.29,35.35,43678.0,34.6528,34.7019,34.643,34.7019,43678.0
2016-12-15 15:40:00,35.34,35.36,35.31,35.34,48862.0,34.6921,34.7117,34.6626,34.6921,48862.0
2016-12-15 15:45:00,35.33,35.4,35.32,35.39,102312.0,34.6823,34.751,34.6725,34.7412,102312.0
2016-12-15 15:50:00,35.39,35.41,35.37,35.4,90053.0,34.7412,34.7608,34.7215,34.751,90053.0
2016-12-15 15:55:00,35.39,35.4,35.31,35.35,128444.0,34.7412,34.751,34.6626,34.7019,128444.0
2016-12-16 09:30:00,35.4,35.49,35.36,35.36,192828.0,34.751,34.8393,34.7117,34.7117,192828.0
2016-12-16 09:35:00,35.43,35.47,35.37,35.47,34728.0,34.7804,34.8197,34.7215,34.8197,34728.0
2016-12-16 09:40:00,35.47,35.54,35.46,35.48,26930.0,34.8197,34.8884,34.8099,34.8295,26930.0
2016-12-16 09:45:00,35.47,35.54,35.47,35.48,21511.0,34.8197,34.8884,34.8197,34.8295,21511.0
2016-12-16 09:50:00,35.49,35.58,35.46,35.57,41001.0,34.8393,34.9277,34.8099,34.9179,41001.0
2016-12-16 09:55:00,35.57,35.65,35.57,35.6,29506.0,34.9179,34.9964,34.9179,34.9473,29506.0
2016-12-16 10:00:00,35.62,35.64,35.52,35.59,20152.0,34.967,34.9866,34.8688,34.9375,20152.0
2016-12-16 10:05:00,35.58,35.64,35.55,35.61,35620.0,34.9277,34.9866,34.8982,34.9571,35620.0
2016-12-16 10:10:00,35.6,35.64,35.58,35.6,11086.0,34.9473,34.9866,34.9277,34.9473,11086.0
2016-12-16 10:15:00,35.59,35.6,35.52,35.52,11353.0,34.9375,34.9473,34.8688,34.8688,11353.0
2016-12-16 10:20:00,35.53,35.62,35.53,35.62,34239.0,34.8786,34.967,34.8786,34.967,34239.0
2016-12-16 10:25:00,35.62,35.67,35.6,35.67,11555.0,34.967,35.016,34.9473,35.016,11555.0
2016-12-16 10:30:00,35.68,35.69,35.5,35.5,22535.0,35.0259,35.0357,34.8492,34.8492,22535.0
2016-12-16 10:35:00,35.5,35.55,35.49,35.55,19565.0,34.8492,34.8982,34.8393,34.8982,19565.0
2016-12-16 10:40:00,35.55,35.65,35.55,35.61,13689.0,34.8982,34.9964,34.8982,34.9571,13689.0
2016-12-16 10:45:00,35.61,35.64,35.57,35.57,16008.0,34.9571,34.9866,34.9179,34.9179,16008.0
2016-12-16 10:50:00,35.57,35.57,35.5,35.52,14025.0,34.9179,34.9179,34.8492,34.8688,14025.0
2016-12-16 10:55:00,35.53,35.56,35.5,35.53,21346.0,34.8786,34.9081,34.8492,34.8786,21346.0
2016-12-16 11:00:00,35.53,35.59,35.53,35.55,12027.0,34.8786,34.9375,34.8786,34.8982,12027.0
2016-12-16 11:05:00,35.57,35.58,35.52,35.53,30324.0,34.9179,34.9277,34.8688,34.8786,30324.0
2016-12-16 11:10:00,35.53,35.6,35.53,35.57,5807.0,34.8786,34.9473,34.8786,34.9179,5807.0
2016-12-16 11:15:00,35.58,35.62,35.57,35.62,15098.0,34.9277,34.967,34.9179,34.967,15098.0
2016-12-16 11:20:00,35.63,35.65,35.62,35.64,12861.0,34.9768,34.9964,34.967,34.9866,12861.0
2016-12-16 11:25:00,35.63,35.64,35.59,35.6,29876.0,34.9768,34.9866,34.9375,34.9473,29876.0
2016-12-16 11:30:00,35.59,35.61,35.57,35.59,17108.0,34.9375,34.9571,34.9179,34.9375,17108.0
2016-12-16 11:35:00,35.59,35.6,35.56,35.59,18014.0,34.9375,34.9473,34.9081,34.9375,18014.0
2016-12-16 11:40:00,35.59,35.66,35.59,35.66,22613.0,34.9375,35.0062,34.9375,35.0062,22613.0
2016-12-16 11:45:00,35.66,35.7,35.65,35.7,31501.0,35.0062,35.0455,34.9964,35.0455,31501.0
2016-12-16 11:50:00,35.7,35.72,35.69,35.71,23623.0,35.0455,35.0651,35.0357,35.0553,23623.0
2016-12-16 11:55:00,35.71,35.79,35.71,35.78,33214.0,35.0553,35.1338,35.0553,35.124,33214.0
2016-12-16 12:00:00,35.79,35.81,35.79,35.8,30664.0,35.1338,35.1535,35.1338,35.1437,30664.0
2016-12-16 12:05:00,35.8,35.85,35.78,35.81,33493.0,35.1437,35.1927,35.124,35.1535,33493.0
2016-12-16 12:10:00,35.81,35.81,35.8,35.8,32047.0,35.1535,35.1535,35.1437,35.1437,32047.0
2016-12-16 12:15:00,35.81,35.82,35.79,35.82,80362.0,35.1535,35.1633,35.1338,35.1633,80362.0
2016-12-16 12:20:00,35.81,35.82,35.79,35.8,16051.0,35.1535,35.1633,35.1338,35.1437,16051.0
2016-12-16 12:25:00,35.8,35.8,35.79,35.8,8119.0,35.1437,35.1437,35.1338,35.1437,8119.0
2016-12-16 12:30:00,35.79,35.82,35.79,35.81,17347.0,35.1338,35.1633,35.1338,35.1535,17347.0
2016-12-16 12:35:00,35.81,35.85,35.8,35.85,45458.0,35.1535,35.1927,35.1437,35.1927,45458.0
2016-12-16 12:40:00,35.85,35.87,35.83,35.85,32175.0,35.1927,35.2124,35.1731,35.1927,32175.0
2016-12-16 12:45:00,35.85,35.86,35.79,35.8,25952.0,35.1927,35.2026,35.1338,35.1437,25952.0
2016-12-16 12:50:00,35.8,35.8,35.72,35.72,16786.0,35.1437,35.1437,35.0651,35.0651,16786.0
2016-12-16 12:55:00,35.73,35.75,35.71,35.72,19710.0,35.0749,35.0946,35.0553,35.0651,19710.0
2016-12-16 13:00:00,35.72,35.72,35.67,35.68,13302.0,35.0651,35.0651,35.016,35.0259,13302.0
2016-12-16 13:05:00,35.67,35.71,35.67,35.68,5541.0,35.016,35.0553,35.016,35.0259,5541.0
2016-12-16 13:10:00,35.68,35.7,35.67,35.69,23288.0,35.0259,35.0455,35.016,35.0357,23288.0
2016-12-16 13:15:00,35.68,35.69,35.66,35.68,14295.0,35.0259,35.0357,35.0062,35.0259,14295.0
2016-12-16 13:20:00,35.69,35.75,35.69,35.74,14106.0,35.0357,35.0946,35.0357,35.0848,14106.0
2016-12-16 13:25:00,35.74,35.75,35.68,35.69,13630.0,35.0848,35.0946,35.0259,35.0357,13630.0
2016-12-16 13:30:00,35.69,35.71,35.68,35.71,22460.0,35.0357,35.0553,35.0259,35.0553,22460.0
2016-12-16 13:35:00,35.7,35.71,35.69,35.71,8018.0,35.0455,35.0553,35.0357,35.0553,8018.0
2016-12-16 13:40:00,35.71,35.73,35.7,35.71,11371.0,35.0553,35.0749,35.0455,35.0553,11371.0
2016-12-16 13:45:00,35.7,35.71,35.69,35.71,13897.0,35.0455,35.0553,35.0357,35.0553,13897.0
2016-12-16 13:50:00,35.71,35.71,35.69,35.7,13051.0,35.0553,35.0553,35.0357,35.0455,13051.0
2016-12-16 13:55:00,35.7,35.71,35.69,35.7,15594.0,35.0455,35.0553,35.0357,35.0455,15594.0
2016-12-16 14:00:00,35.7,35.71,35.69,35.7,16450.0,35.0455,35.0553,35.0357,35.0455,16450.0
2016-12-16 14:05:00,35.69,35.71,35.68,35.71,32909.0,35.0357,35.0553,35.0259,35.0553,32909.0
2016-12-16 14:10:00,35.71,35.72,35.69,35.7,14720.0,35.0553,35.0651,35.0357,35.0455,14720.0
2016-12-16 14:15:00,35.7,35.72,35.69,35.7,21059.0,35.0455,35.0651,35.0357,35.0455,21059.0
2016-12-16 14:20:00,35.71,35.74,35.7,35.74,25110.0,35.0553,35.0848,35.0455,35.0848,25110.0
2016-12-16 14:25:00,35.73,35.74,35.71,35.72,20830.0,35.0749,35.0848,35.0553,35.0651,20830.0
2016-12-16 14:30:00,35.72,35.73,35.7,35.72,23182.0,35.0651,35.0749,35.0455,35.0651,23182.0
2016-12-16 14:35:00,35.72,35.74,35.71,35.72,20206.0,35.0651,35.0848,35.0553,35.0651,20206.0
2016-12-16 14:40:00,35.72,35.74,35.71,35.73,14538.0,35.0651,35.0848,35.0553,35.0749,14538.0
2016-12-16 14:45:00,35.72,35.76,35.72,35.74,9587.0,35.0651,35.1044,35.0651,35.0848,9587.0
2016-12-16 14:50:00,35.75,35.78,35.74,35.75,16794.0,35.0946,35.124,35.0848,35.0946,16794.0
2016-12-16 14:55:00,35.75,35.76,35.69,35.7,12660.0,35.0946,35.1044,35.0357,35.0455,12660.0
2016-12-16 15:00:00,35.7,35.74,35.7,35.7,15932.0,35.0455,35.0848,35.0455,35.0455,15932.0
2016-12-16 15:05:00,35.7,35.72,35.69,35.69,19127.0,35.0455,35.0651,35.0357,35.0357,19127.0
2016-12-16 15:10:00,35.69,35.72,35.69,35.71,27581.0,35.0357,35.0651,35.0357,35.0553,27581.0
2016-12-16 15:15:00,35.72,35.72,35.7,35.7,13834.0,35.0651,35.0651,35.0455,35.0455,13834.0
2016-12-16 15:20:00,35.7,35.73,35.69,35.72,55463.0,35.0455,35.0749,35.0357,35.0651,55463.0
2016-12-16 15:25:00,35.72,35.73,35.69,35.72,174054.0,35.0651,35.0749,35.0357,35.0651,174054.0
2016-12-16 15:30:00,35.72,35.73,35.71,35.73,40593.0,35.0651,35.0749,35.0553,35.0749,40593.0
2016-12-16 15:35:00,35.73,35.73,35.71,35.72,50756.0,35.0749,35.0749,35.0553,35.0651,50756.0
2016-12-16 15:40:00,35.72,35.73,35.62,35.63,131576.0,35.0651,35.0749,34.967,34.9768,131576.0
2016-12-16 15:45:00,35.63,35.73,35.63,35.68,97972.0,34.9768,35.0749,34.9768,35.0259,97972.0
2016-12-16 15:50:00,35.69,35.72,35.61,35.63,70245.0,35.0357,35.0651,34.9571,34.9768,70245.0
2016-12-16 15:55:00,35.65,35.77,35.53,35.56,402688.0,34.9964,35.1142,34.8786,34.9081,402688.0
2016-12-19 09:30:00,35.55,35.61,35.4,35.43,54114.0,34.8982,34.9571,34.751,34.7804,54114.0
2016-12-19 09:35:00,35.48,35.53,35.41,35.51,19071.0,34.8295,34.8786,34.7608,34.859,19071.0
2016-12-19 09:40:00,35.52,35.6,35.44,35.52,13614.0,34.8688,34.9473,34.7903,34.8688,13614.0
2016-12-19 09:45:00,35.56,35.61,35.55,35.58,7263.0,34.9081,34.9571,34.8982,34.9277,7263.0
2016-12-19 09:50:00,35.62,35.64,35.6,35.64,4026.0,34.967,34.9866,34.9473,34.9866,4026.0
2016-12-19 09:55:00,35.65,35.66,35.61,35.63,10117.0,34.9964,35.0062,34.9571,34.9768,10117.0
2016-12-19 10:00:00,35.62,35.62,35.54,35.61,13974.0,34.967,34.967,34.8884,34.9571,13974.0
2016-12-19 10:05:00,35.61,35.63,35.58,35.62,9783.0,34.9571,34.9768,34.9277,34.967,9783.0
2016-12-19 10:10:00,35.62,35.68,35.62,35.67,11913.0,34.967,35.0259,34.967,35.016,11913.0
2016-12-19 10:15:00,35.66,35.69,35.62,35.65,10507.0,35.0062,35.0357,34.967,34.9964,10507.0
2016-12-19 10:20:00,35.64,35.7,35.63,35.7,4445.0,34.9866,35.0455,34.9768,35.0455,4445.0
2016-12-19 10:25:00,35.71,35.73,35.68,35.72,3185.0,35.0553,35.0749,35.0259,35.0651,3185.0
2016-12-19 10:30:00,35.71,35.8,35.71,35.77,6303.0,35.0553,35.1437,35.0553,35.1142,6303.0
2016-12-19 10:35:00,35.76,35.79,35.74,35.74,2522.0,35.1044,35.1338,35.0848,35.0848,2522.0
2016-12-19 10:40:00,35.75,35.8,35.74,35.75,7508.0,35.0946,35.1437,35.0848,35.0946,7508.0
2016-12-19 10:45:00,35.75,35.78,35.71,35.72,3943.0,35.0946,35.124,35.0553,35.0651,3943.0
2016-12-19 10:50:00,35.74,35.75,35.68,35.69,5231.0,35.0848,35.0946,35.0259,35.0357,5231.0
2016-12-19 10:55:00,35.68,35.73,35.65,35.71,15169.0,35.0259,35.0749,34.9964,35.0553,15169.0
2016-12-19 11:00:00,35.71,35.73,35.63,35.66,10281.0,35.0553,35.0749,34.9768,35.0062,10281.0
2016-12-19 11:05:00,35.66,35.7,35.63,35.65,3471.0,35.0062,35.0455,34.9768,34.9964,3471.0
2016-12-19 11:10:00,35.66,35.67,35.61,35.63,4504.0,35.0062,35.016,34.9571,34.9768,4504.0
2016-12-19 11:15:00,35.61,35.62,35.55,35.55,7843.0,34.9571,34.967,34.8982,34.8982,7843.0
2016-12-19 11:20:00,35.55,35.59,35.45,35.46,59078.0,34.8982,34.9375,34.8001,34.8099,59078.0
2016-12-19 11:25:00,35.47,35.47,35.32,35.36,16846.0,34.8197,34.8197,34.6725,34.7117,16846.0
2016-12-19 11:30:00,35.35,35.4,35.27,35.29,12210.0,34.7019,34.751,34.6234,34.643,12210.0
2016-12-19 11:35:00,35.29,35.31,35.25,35.25,7898.0,34.643,34.6626,34.6037,34.6037,7898.0
2016-12-19 11:40:00,35.24,35.25,35.18,35.19,7843.0,34.5939,34.6037,34.535,34.5448,7843.0
2016-12-19 11:45:00,35.19,35.21,35.15,35.16,6266.0,34.5448,34.5645,34.5056,34.5154,6266.0
2016-12-19 11:50:00,35.15,35.18,35.14,35.14,5359.0,34.5056,34.535,34.4958,34.4958,5359.0
2016-12-19 11:55:00,35.14,35.16,35.08,35.08,8148.0,34.4958,34.5154,34.4369,34.4369,8148.0
2016-12-19 12:00:00,35.09,35.09,35.05,35.08,8390.0,34.4467,34.4467,34.4074,34.4369,8390.0
2016-12-19 12:05:00,35.09,35.09,35.03,35.09,4600.0,34.4467,34.4467,34.3878,34.4467,4600.0
2016-12-19 12:10:00,35.09,35.12,35.07,35.1,7031.0,34.4467,34.4761,34.427,34.4565,7031.0
2016-12-19 12:15:00,35.12,35.14,35.12,35.12,8540.0,34.4761,34.4958,34.4761,34.4761,8540.0
2016-12-19 12:20:00,35.14,35.2,35.13,35.18,7344.0,34.4958,34.5547,34.4859,34.535,7344.0
2016-12-19 12:25:00,35.17,35.17,35.1,35.12,9006.0,34.5252,34.5252,34.4565,34.4761,9006.0
2016-12-19 12:30:00,35.12,35.14,35.07,35.1,4905.0,34.4761,34.4958,34.427,34.4565,4905.0
2016-12-19 12:35:00,35.09,35.15,35.09,35.14,8194.0,34.4467,34.5056,34.4467,34.4958,8194.0
2016-12-19 12:40:00,35.14,35.15,35.09,35.13,8744.0,34.4958,34.5056,34.4467,34.4859,8744.0
2016-12-19 12:45:00,35.13,35.16,35.09,35.09,35965.0,34.4859,34.5154,34.4467,34.4467,35965.0
2016-12-19 12:50:00,35.09,35.1,35.07,35.08,4382.0,34.4467,34.4565,34.427,34.4369,4382.0
2016-12-19 12:55:00,35.07,35.12,35.07,35.11,3150.0,34.427,34.4761,34.427,34.4663,3150.0
2016-12-19 13:00:00,35.1,35.11,35.08,35.09,9145.0,34.4565,34.4663,34.4369,34.4467,9145.0
2016-12-19 13:05:00,35.09,35.14,35.08,35.12,15591.0,34.4467,34.4958,34.4369,34.4761,15591.0
2016-12-19 13:10:00,35.11,35.12,35.06,35.06,8223.0,34.4663,34.4761,34.4172,34.4172,8223.0
2016-12-19 13:15:00,35.05,35.06,35.01,35.03,19358.0,34.4074,34.4172,34.3681,34.3878,19358.0
2016-12-19 13:20:00,35.03,35.03,35.0,35.02,11026.0,34.3878,34.3878,34.3583,34.378,11026.0
2016-12-19 13:25:00,35.0,35.05,34.99,35.04,9084.0,34.3583,34.4074,34.3485,34.3976,9084.0
2016-12-19 13:30:00,35.04,35.05,35.0,35.03,14506.0,34.3976,34.4074,34.3583,34.3878,14506.0
2016-12-19 13:35:00,35.02,35.02,34.97,34.97,11833.0,34.378,34.378,34.3289,34.3289,11833.0
2016-12-19 13:40:00,34.97,34.98,34.95,34.98,7263.0,34.3289,34.3387,34.3092,34.3387,7263.0
2016-12-19 13:45:00,34.98,35.0,34.97,34.98,7791.0,34.3387,34.3583,34.3289,34.3387,7791.0
2016-12-19 13:50:00,34.98,35.02,34.97,35.01,9030.0,34.3387,34.378,34.3289,34.3681,9030.0
2016-12-19 13:55:00,35.01,35.05,35.0,35.04,10121.0,34.3681,34.4074,34.3583,34.3976,10121.0
2016-12-19 14:00:00,35.04,35.05,34.98,35.01,16362.0,34.3976,34.4074,34.3387,34.3681,16362.0
2016-12-19 14:05:00,35.01,35.02,34.99,35.0,7823.0,34.3681,34.378,34.3485,34.3583,7823.0
2016-12-19 14:10:00,35.01,35.07,35.0,35.05,30913.0,34.3681,34.427,34.3583,34.4074,30913.0
2016-12-19 14:15:00,35.06,35.08,35.04,35.06,43101.0,34.4172,34.4369,34.3976,34.4172,43101.0
2016-12-19 14:20:00,35.05,35.1,35.05,35.09,23801.0,34.4074,34.4565,34.4074,34.4467,23801.0
2016-12-19 14:25:00,35.09,35.1,35.04,35.07,18795.0,34.4467,34.4565,34.3976,34.427,18795.0
2016-12-19 14:30:00,35.07,35.07,35.04,35.05,18632.0,34.427,34.427,34.3976,34.4074,18632.0
2016-12-19 14:35:00,35.05,35.08,35.04,35.05,19469.0,34.4074,34.4369,34.3976,34.4074,19469.0
2016-12-19 14:40:00,35.05,35.06,35.04,35.05,4899.0,34.4074,34.4172,34.3976,34.4074,4899.0
2016-12-19 14:45:00,35.04,35.05,35.0,35.05,8875.0,34.3976,34.4074,34.3583,34.4074,8875.0
2016-12-19 14:50:00,35.04,35.05,35.03,35.04,5523.0,34.3976,34.4074,34.3878,34.3976,5523.0
2016-12-19 14:55:00,35.04,35.05,34.98,35.0,9009.0,34.3976,34.4074,34.3387,34.3583,9009.0
2016-12-19 15:00:00,35.01,35.04,34.99,35.04,8968.0,34.3681,34.3976,34.3485,34.3976,8968.0
2016-12-19 15:05:00,35.04,35.04,35.01,35.01,14600.0,34.3976,34.3976,34.3681,34.3681,14600.0
2016-12-19 15:10:00,35.01,35.03,35.0,35.02,7901.0,34.3681,34.3878,34.3583,34.378,7901.0
2016-12-19 15:15:00,35.02,35.03,34.98,34.98,12233.0,34.378,34.3878,34.3387,34.3387,12233.0
2016-12-19 15:20:00,34.98,34.98,34.93,34.98,17268.0,34.3387,34.3387,34.2896,34.3387,17268.0
2016-12-19 15:25:00,34.97,35.07,34.97,35.06,20273.0,34.3289,34.427,34.3289,34.4172,20273.0
2016-12-19 15:30:00,35.07,35.11,35.05,35.11,25751.0,34.427,34.4663,34.4074,34.4663,25751.0
2016-12-19 15:35:00,35.11,35.16,35.11,35.12,19357.0,34.4663,34.5154,34.4663,34.4761,19357.0
2016-12-19 15:40:00,35.13,35.19,35.12,35.19,29544.0,34.4859,34.5448,34.4761,34.5448,29544.0
2016-12-19 15:45:00,35.18,35.19,35.11,35.12,32667.0,34.535,34.5448,34.4663,34.4761,32667.0
2016-12-19 15:50:00,35.12,35.15,35.11,35.13,41208.0,34.4761,34.5056,34.4663,34.4859,41208.0
2016-12-19 15:55:00,35.13,35.18,35.13,35.16,65188.0,34.4859,34.535,34.4859,34.5154,65188.0
2016-12-20 09:30:00,35.47,35.47,35.26,35.29,46446.0,34.8197,34.8197,34.6136,34.643,46446.0
2016-12-20 09:35:00,35.32,35.33,35.24,35.29,8843.0,34.6725,34.6823,34.5939,34.643,8843.0
2016-12-20 09:40:00,35.29,35.35,35.27,35.34,10865.0,34.643,34.7019,34.6234,34.6921,10865.0
2016-12-20 09:45:00,35.33,35.47,35.33,35.41,20957.0,34.6823,34.8197,34.6823,34.7608,20957.0
2016-12-20 09:50:00,35.41,35.48,35.36,35.48,5500.0,34.7608,34.8295,34.7117,34.8295,5500.0
2016-12-20 09:55:00,35.47,35.5,35.45,35.48,12430.0,34.8197,34.8492,34.8001,34.8295,12430.0
2016-12-20 10:00:00,35.48,35.54,35.48,35.49,23026.0,34.8295,34.8884,34.8295,34.8393,23026.0
2016-12-20 10:05:00,35.49,35.56,35.49,35.56,10609.0,34.8393,34.9081,34.8393,34.9081,10609.0
2016-12-20 10:10:00,35.57,35.61,35.54,35.55,10058.0,34.9179,34.9571,34.8884,34.8982,10058.0
2016-12-20 10:15:00,35.55,35.6,35.53,35.59,15602.0,34.8982,34.9473,34.8786,34.9375,15602.0
2016-12-20 10:20:00,35.58,35.59,35.54,35.57,36549.0,34.9277,34.9375,34.8884,34.9179,36549.0
2016-12-20 10:25:00,35.56,35.59,35.55,35.56,6500.0,34.9081,34.9375,34.8982,34.9081,6500.0
2016-12-20 10:30:00,35.57,35.58,35.51,35.51,20731.0,34.9179,34.9277,34.859,34.859,20731.0
2016-12-20 10:35:00,35.51,35.52,35.46,35.46,12194.0,34.859,34.8688,34.8099,34.8099,12194.0
2016-12-20 10:40:00,35.46,35.56,35.46,35.52,5529.0,34.8099,34.9081,34.8099,34.8688,5529.0
2016-12-20 10:45:00,35.53,35.57,35.52,35.55,13720.0,34.8786,34.9179,34.8688,34.8982,13720.0
2016-12-20 10:50:00,35.55,35.56,35.48,35.48,16715.0,34.8982,34.9081,34.8295,34.8295,16715.0
2016-12-20 10:55:00,35.48,35.5,35.44,35.47,8752.0,34.8295,34.8492,34.7903,34.8197,8752.0
2016-12-20 11:00:00,35.49,35.5,35.45,35.49,6584.0,34.8393,34.8492,34.8001,34.8393,6584.0
2016-12-20 11:05:00,35.49,35.5,35.47,35.48,5601.0,34.8393,34.8492,34.8197,34.8295,5601.0
2016-12-20 11:10:00,35.48,35.48,35.45,35.48,5324.0,34.8295,34.8295,34.8001,34.8295,5324.0
2016-12-20 11:15:00,35.47,35.5,35.47,35.5,5846.0,34.8197,34.8492,34.8197,34.8492,5846.0
2016-12-20 11:20:00,35.5,35.53,35.49,35.53,6750.0,34.8492,34.8786,34.8393,34.8786,6750.0
2016-12-20 11:25:00,35.53,35.54,35.53,35.54,5631.0,34.8786,34.8884,34.8786,34.8884,5631.0
2016-12-20 11:30:00,35.55,35.58,35.54,35.58,10569.0,34.8982,34.9277,34.8884,34.9277,10569.0
2016-12-20 11:35:00,35.59,35.59,35.53,35.53,5200.0,34.9375,34.9375,34.8786,34.8786,5200.0
2016-12-20 11:40:00,35.53,35.56,35.52,35.56,5300.0,34.8786,34.9081,34.8688,34.9081,5300.0
2016-12-20 11:45:00,35.57,35.6,35.56,35.57,10633.0,34.9179,34.9473,34.9081,34.9179,10633.0
2016-12-20 11:50:00,35.57,35.57,35.53,35.56,8789.0,34.9179,34.9179,34.8786,34.9081,8789.0
2016-12-20 11:55:00,35.57,35.58,35.55,35.56,7376.0,34.9179,34.9277,34.8982,34.9081,7376.0
2016-12-20 12:00:00,35.56,35.59,35.56,35.58,6600.0,34.9081,34.9375,34.9081,34.9277,6600.0
2016-12-20 12:05:00,35.59,35.64,35.59,35.64,8928.0,34.9375,34.9866,34.9375,34.9866,8928.0
2016-12-20 12:10:00,35.63,35.64,35.61,35.63,9166.0,34.9768,34.9866,34.9571,34.9768,9166.0
2016-12-20 12:15:00,35.64,35.66,35.62,35.62,11623.0,34.9866,35.0062,34.967,34.967,11623.0
2016-12-20 12:20:00,35.62,35.63,35.59,35.61,11400.0,34.967,34.9768,34.9375,34.9571,11400.0
2016-12-20 12:25:00,35.61,35.63,35.59,35.59,4300.0,34.9571,34.9768,34.9375,34.9375,4300.0
2016-12-20 12:30:00,35.59,35.59,35.57,35.57,4146.0,34.9375,34.9375,34.9179,34.9179,4146.0
2016-12-20 12:35:00,35.57,35.57,35.55,35.55,4300.0,34.9179,34.9179,34.8982,34.8982,4300.0
2016-12-20 12:40:00,35.56,35.58,35.54,35.58,10087.0,34.9081,34.9277,34.8884,34.9277,10087.0
2016-12-20 12:45:00,35.57,35.59,35.57,35.58,4980.0,34.9179,34.9375,34.9179,34.9277,4980.0
2016-12-20 12:50:00,35.58,35.59,35.57,35.59,1500.0,34.9277,34.9375,34.9179,34.9375,1500.0
2016-12-20 12:55:00,35.59,35.6,35.59,35.6,4700.0,34.9375,34.9473,34.9375,34.9473,4700.0
2016-12-20 13:00:00,35.61,35.62,35.61,35.61,3342.0,34.9571,34.967,34.9571,34.9571,3342.0
2016-12-20 13:05:00,35.62,35.63,35.61,35.63,2706.0,34.967,34.9768,34.9571,34.9768,2706.0
2016-12-20 13:10:00,35.64,35.65,35.61,35.62,6956.0,34.9866,34.9964,34.9571,34.967,6956.0
2016-12-20 13:15:00,35.62,35.62,35.59,35.59,4200.0,34.967,34.967,34.9375,34.9375,4200.0
2016-12-20 13:20:00,35.59,35.61,35.59,35.6,1554.0,34.9375,34.9571,34.9375,34.9473,1554.0
2016-12-20 13:25:00,35.61,35.61,35.59,35.59,7780.0,34.9571,34.9571,34.9375,34.9375,7780.0
2016-12-20 13:30:00,35.6,35.61,35.59,35.61,4310.0,34.9473,34.9571,34.9375,34.9571,4310.0
2016-12-20 13:35:00,35.59,35.61,35.59,35.61,4993.0,34.9375,34.9571,34.9375,34.9571,4993.0
2016-12-20 13:40:00,35.61,35.61,35.58,35.6,9940.0,34.9571,34.9571,34.9277,34.9473,9940.0
2016-12-20 13:45:00,35.6,35.62,35.58,35.62,8500.0,34.9473,34.967,34.9277,34.967,8500.0
2016-12-20 13:50:00,35.62,35.63,35.61,35.61,9582.0,34.967,34.9768,34.9571,34.9571,9582.0
2016-12-20 13:55:00,35.61,35.63,35.6,35.63,9300.0,34.9571,34.9768,34.9473,34.9768,9300.0
2016-12-20 14:00:00,35.63,35.66,35.63,35.64,4834.0,34.9768,35.0062,34.9768,34.9866,4834.0
2016-12-20 14:05:00,35.63,35.64,35.62,35.64,6257.0,34.9768,34.9866,34.967,34.9866,6257.0
2016-12-20 14:10:00,35.65,35.66,35.64,35.65,6941.0,34.9964,35.0062,34.9866,34.9964,6941.0
2016-12-20 14:15:00,35.65,35.68,35.63,35.66,11443.0,34.9964,35.0259,34.9768,35.0062,11443.0
2016-12-20 14:20:00,35.66,35.67,35.63,35.64,10635.0,35.0062,35.016,34.9768,34.9866,10635.0
2016-12-20 14:25:00,35.64,35.64,35.61,35.61,4971.0,34.9866,34.9866,34.9571,34.9571,4971.0
2016-12-20 14:30:00,35.62,35.63,35.56,35.56,7644.0,34.967,34.9768,34.9081,34.9081,7644.0
2016-12-20 14:35:00,35.57,35.61,35.56,35.59,17078.0,34.9179,34.9571,34.9081,34.9375,17078.0
2016-12-20 14:40:00,35.58,35.59,35.57,35.59,7909.0,34.9277,34.9375,34.9179,34.9375,7909.0
2016-12-20 14:45:00,35.59,35.59,35.56,35.56,3946.0,34.9375,34.9375,34.9081,34.9081,3946.0
2016-12-20 14:50:00,35.56,35.57,35.54,35.54,10135.0,34.9081,34.9179,34.8884,34.8884,10135.0
2016-12-20 14:55:00,35.54,35.54,35.5,35.52,16431.0,34.8884,34.8884,34.8492,34.8688,16431.0
2016-12-20 15:00:00,35.52,35.54,35.51,35.52,6189.0,34.8688,34.8884,34.859,34.8688,6189.0
2016-12-20 15:05:00,35.52,35.53,35.5,35.52,6919.0,34.8688,34.8786,34.8492,34.8688,6919.0
2016-12-20 15:10:00,35.52,35.54,35.49,35.5,15094.0,34.8688,34.8884,34.8393,34.8492,15094.0
2016-12-20 15:15:00,35.49,35.5,35.48,35.49,12498.0,34.8393,34.8492,34.8295,34.8393,12498.0
2016-12-20 15:20:00,35.49,35.5,35.42,35.42,24841.0,34.8393,34.8492,34.7706,34.7706,24841.0
2016-12-20 15:25:00,35.42,35.47,35.42,35.46,44215.0,34.7706,34.8197,34.7706,34.8099,44215.0
2016-12-20 15:30:00,35.46,35.51,35.45,35.5,38302.0,34.8099,34.859,34.8001,34.8492,38302.0
2016-12-20 15:35:00,35.5,35.51,35.48,35.5,14198.0,34.8492,34.859,34.8295,34.8492,14198.0
2016-12-20 15:40:00,35.5,35.5,35.47,35.47,18764.0,34.8492,34.8492,34.8197,34.8197,18764.0
2016-12-20 15:45:00,35.47,35.49,35.46,35.48,45643.0,34.8197,34.8393,34.8099,34.8295,45643.0
2016-12-20 15:50:00,35.48,35.49,35.46,35.48,37673.0,34.8295,34.8393,34.8099,34.8295,37673.0
2016-12-20 15:55:00,35.49,35.55,35.49,35.52,109647.0,34.8393,34.8982,34.8393,34.8688,109647.0
2016-12-21 09:30:00,35.39,35.42,35.27,35.36,31152.0,34.7412,34.7706,34.6234,34.7117,31152.0
2016-12-21 09:35:00,35.37,35.43,35.33,35.38,14778.0,34.7215,34.7804,34.6823,34.7314,14778.0
2016-12-21 09:40:00,35.37,35.37,35.22,35.23,11900.0,34.7215,34.7215,34.5743,34.5841,11900.0
2016-12-21 09:45:00,35.25,35.3,35.24,35.27,13723.0,34.6037,34.6528,34.5939,34.6234,13723.0
2016-12-21 09:50:00,35.28,35.29,35.25,35.28,7599.0,34.6332,34.643,34.6037,34.6332,7599.0
2016-12-21 09:55:00,35.27,35.3,35.27,35.29,2795.0,34.6234,34.6528,34.6234,34.643,2795.0
2016-12-21 10:00:00,35.28,35.28,35.24,35.25,5253.0,34.6332,34.6332,34.5939,34.6037,5253.0
2016-12-21 10:05:00,35.25,35.31,35.25,35.27,7284.0,34.6037,34.6626,34.6037,34.6234,7284.0
2016-12-21 10:10:00,35.27,35.28,35.25,35.25,1500.0,34.6234,34.6332,34.6037,34.6037,1500.0
2016-12-21 10:15:00,35.28,35.28,35.18,35.2,8956.0,34.6332,34.6332,34.535,34.5547,8956.0
2016-12-21 10:20:00,35.18,35.22,35.18,35.22,3300.0,34.535,34.5743,34.535,34.5743,3300.0
2016-12-21 10:25:00,35.2,35.24,35.16,35.21,86360.0,34.5547,34.5939,34.5154,34.5645,86360.0
2016-12-21 10:30:00,35.21,35.21,35.12,35.16,31527.0,34.5645,34.5645,34.4761,34.5154,31527.0
2016-12-21 10:35:00,35.16,35.2,35.15,35.19,8102.0,34.5154,34.5547,34.5056,34.5448,8102.0
2016-12-21 10:40:00,35.18,35.18,35.1,35.1,11600.0,34.535,34.535,34.4565,34.4565,11600.0
2016-12-21 10:45:00,35.1,35.11,35.07,35.09,13919.0,34.4565,34.4663,34.427,34.4467,13919.0
2016-12-21 10:50:00,35.09,35.1,35.06,35.06,20549.0,34.4467,34.4565,34.4172,34.4172,20549.0
2016-12-21 10:55:00,35.07,35.1,35.02,35.02,12422.0,34.427,34.4565,34.378,34.378,12422.0
2016-12-21 11:00:00,35.02,35.03,34.96,34.97,30075.0,34.378,34.3878,34.3191,34.3289,30075.0
2016-12-21 11:05:00,34.97,35.01,34.95,35.01,58518.0,34.3289,34.3681,34.3092,34.3681,58518.0
2016-12-21 11:10:00,35.02,35.06,35.01,35.05,6515.0,34.378,34.4172,34.3681,34.4074,6515.0
2016-12-21 11:15:00,35.05,35.1,35.05,35.08,11500.0,34.4074,34.4565,34.4074,34.4369,11500.0
2016-12-21 11:20:00,35.09,35.11,35.06,35.11,15912.0,34.4467,34.4663,34.4172,34.4663,15912.0
2016-12-21 11:25:00,35.1,35.13,35.08,35.09,5524.0,34.4565,34.4859,34.4369,34.4467,5524.0
2016-12-21 11:30:00,35.09,35.09,35.06,35.08,6038.0,34.4467,34.4467,34.4172,34.4369,6038.0
2016-12-21 11:35:00,35.07,35.07,35.04,35.07,12934.0,34.427,34.427,34.3976,34.427,12934.0
2016-12-21 11:40:00,35.07,35.07,35.01,35.01,12726.0,34.427,34.427,34.3681,34.3681,12726.0
2016-12-21 11:45:00,35.01,35.04,35.0,35.04,8712.0,34.3681,34.3976,34.3583,34.3976,8712.0
2016-12-21 11:50:00,35.04,35.04,34.99,34.99,14517.0,34.3976,34.3976,34.3485,34.3485,14517.0
2016-12-21 11:55:00,34.99,35.01,34.97,35.0,6935.0,34.3485,34.3681,34.3289,34.3583,6935.0
2016-12-21 12:00:00,35.01,35.01,34.98,35.0,6398.0,34.3681,34.3681,34.3387,34.3583,6398.0
2016-12-21 12:05:00,35.0,35.01,35.0,35.01,4640.0,34.3583,34.3681,34.3583,34.3681,4640.0
2016-12-21 12:10:00,35.01,35.01,35.0,35.01,7022.0,34.3681,34.3681,34.3583,34.3681,7022.0
2016-12-21 12:15:00,35.02,35.02,34.98,34.98,15478.0,34.378,34.378,34.3387,34.3387,15478.0
2016-12-21 12:20:00,34.98,34.98,34.95,34.98,15109.0,34.3387,34.3387,34.3092,34.3387,15109.0
2016-12-21 12:25:00,34.98,35.0,34.97,35.0,4894.0,34.3387,34.3583,34.3289,34.3583,4894.0
2016-12-21 12:30:00,35.0,35.0,34.95,34.98,9885.0,34.3583,34.3583,34.3092,34.3387,9885.0
2016-12-21 12:35:00,34.98,34.99,34.98,34.98,2700.0,34.3387,34.3485,34.3387,34.3387,2700.0
2016-12-21 12:40:00,34.98,34.99,34.95,34.97,18894.0,34.3387,34.3485,34.3092,34.3289,18894.0
2016-12-21 12:45:00,34.97,34.97,34.93,34.93,8445.0,34.3289,34.3289,34.2896,34.2896,8445.0
2016-12-21 12:50:00,34.94,34.94,34.91,34.93,8896.0,34.2994,34.2994,34.27,34.2896,8896.0
2016-12-21 12:55:00,34.93,34.94,34.9,34.91,14122.0,34.2896,34.2994,34.2602,34.27,14122.0
2016-12-21 13:00:00,34.91,34.97,34.9,34.97,6256.0,34.27,34.3289,34.2602,34.3289,6256.0
2016-12-21 13:05:00,34.98,34.99,34.96,34.98,11093.0,34.3387,34.3485,34.3191,34.3387,11093.0
2016-12-21 13:10:00,34.99,35.0,34.97,34.97,10994.0,34.3485,34.3583,34.3289,34.3289,10994.0
2016-12-21 13:15:00,34.96,34.96,34.93,34.95,9140.0,34.3191,34.3191,34.2896,34.3092,9140.0
2016-12-21 13:20:00,34.95,34.96,34.94,34.95,6667.0,34.3092,34.3191,34.2994,34.3092,6667.0
2016-12-21 13:25:00,34.96,35.0,34.95,34.95,48075.0,34.3191,34.3583,34.3092,34.3092,48075.0
2016-12-21 13:30:00,34.95,35.03,34.95,35.02,19965.0,34.3092,34.3878,34.3092,34.378,19965.0
2016-12-21 13:35:00,35.03,35.04,35.02,35.04,6616.0,34.3878,34.3976,34.378,34.3976,6616.0
2016-12-21 13:40:00,35.04,35.05,35.0,35.0,10426.0,34.3976,34.4074,34.3583,34.3583,10426.0
2016-12-21 13:45:00,35.01,35.01,34.94,34.94,20752.0,34.3681,34.3681,34.2994,34.2994,20752.0
2016-12-21 13:50:00,34.95,34.95,34.94,34.95,9000.0,34.3092,34.3092,34.2994,34.3092,9000.0
2016-12-21 13:55:00,34.95,34.97,34.94,34.95,9401.0,34.3092,34.3289,34.2994,34.3092,9401.0
2016-12-21 14:00:00,34.95,34.95,34.94,34.95,4201.0,34.3092,34.3092,34.2994,34.3092,4201.0
2016-12-21 14:05:00,34.95,34.96,34.94,34.96,8046.0,34.3092,34.3191,34.2994,34.3191,8046.0
2016-12-21 14:10:00,34.96,35.0,34.95,35.0,18242.0,34.3191,34.3583,34.3092,34.3583,18242.0
2016-12-21 14:15:00,35.01,35.05,35.01,35.05,14951.0,34.3681,34.4074,34.3681,34.4074,14951.0
2016-12-21 14:20:00,35.05,35.09,35.05,35.09,10469.0,34.4074,34.4467,34.4074,34.4467,10469.0
2016-12-21 14:25:00,35.09,35.1,35.07,35.07,12834.0,34.4467,34.4565,34.427,34.427,12834.0
2016-12-21 14:30:00,35.08,35.1,35.07,35.09,10513.0,34.4369,34.4565,34.427,34.4467,10513.0
2016-12-21 14:35:00,35.09,35.12,35.08,35.09,17380.0,34.4467,34.4761,34.4369,34.4467,17380.0
2016-12-21 14:40:00,35.09,35.1,35.07,35.09,9875.0,34.4467,34.4565,34.427,34.4467,9875.0
2016-12-21 14:45:00,35.09,35.13,35.08,35.13,16081.0,34.4467,34.4859,34.4369,34.4859,16081.0
2016-12-21 14:50:00,35.13,35.17,35.12,35.17,10699.0,34.4859,34.5252,34.4761,34.5252,10699.0
2016-12-21 14:55:00,35.17,35.17,35.11,35.11,14566.0,34.5252,34.5252,34.4663,34.4663,14566.0
2016-12-21 15:00:00,35.12,35.13,35.09,35.11,12614.0,34.4761,34.4859,34.4467,34.4663,12614.0
2016-12-21 15:05:00,35.11,35.11,35.06,35.06,9636.0,34.4663,34.4663,34.4172,34.4172,9636.0
2016-12-21 15:10:00,35.06,35.09,35.06,35.09,6632.0,34.4172,34.4467,34.4172,34.4467,6632.0
2016-12-21 15:15:00,35.09,35.09,35.06,35.09,23513.0,34.4467,34.4467,34.4172,34.4467,23513.0
2016-12-21 15:20:00,35.09,35.11,35.09,35.1,5693.0,34.4467,34.4663,34.4467,34.4565,5693.0
2016-12-21 15:25:00,35.11,35.11,35.09,35.11,13468.0,34.4663,34.4663,34.4467,34.4663,13468.0
2016-12-21 15:30:00,35.1,35.11,35.08,35.1,14766.0,34.4565,34.4663,34.4369,34.4565,14766.0
2016-12-21 15:35:00,35.09,35.12,35.09,35.12,16043.0,34.4467,34.4761,34.4467,34.4761,16043.0
2016-12-21 15:40:00,35.12,35.13,35.1,35.11,15580.0,34.4761,34.4859,34.4565,34.4663,15580.0
2016-12-21 15:45:00,35.1,35.11,35.08,35.08,21328.0,34.4565,34.4663,34.4369,34.4369,21328.0
2016-12-21 15:50:00,35.09,35.09,35.06,35.06,34701.0,34.4467,34.4467,34.4172,34.4172,34701.0
2016-12-21 15:55:00,35.06,35.06,35.02,35.03,89003.0,34.4172,34.4172,34.378,34.3878,89003.0
2016-12-22 09:30:00,35.09,35.18,34.98,35.0,14442.0,34.4467,34.535,34.3387,34.3583,14442.0
2016-12-22 09:35:00,34.99,35.16,34.99,35.16,7400.0,34.3485,34.5154,34.3485,34.5154,7400.0
2016-12-22 09:40:00,35.13,35.2,35.11,35.2,6800.0,34.4859,34.5547,34.4663,34.5547,6800.0
2016-12-22 09:45:00,35.2,35.28,35.2,35.27,11020.0,34.5547,34.6332,34.5547,34.6234,11020.0
2016-12-22 09:50:00,35.27,35.29,35.25,35.27,10243.0,34.6234,34.643,34.6037,34.6234,10243.0
2016-12-22 09:55:00,35.28,35.29,35.22,35.22,9228.0,34.6332,34.643,34.5743,34.5743,9228.0
2016-12-22 10:00:00,35.23,35.24,35.15,35.15,8899.0,34.5841,34.5939,34.5056,34.5056,8899.0
2016-12-22 10:05:00,35.16,35.17,35.12,35.12,8748.0,34.5154,34.5252,34.4761,34.4761,8748.0
2016-12-22 10:10:00,35.12,35.18,35.12,35.16,8492.0,34.4761,34.535,34.4761,34.5154,8492.0
2016-12-22 10:15:00,35.16,35.18,35.12,35.12,11886.0,34.5154,34.535,34.4761,34.4761,11886.0
2016-12-22 10:20:00,35.13,35.15,35.11,35.15,12030.0,34.4859,34.5056,34.4663,34.5056,12030.0
2016-12-22 10:25:00,35.14,35.15,35.06,35.09,16433.0,34.4958,34.5056,34.4172,34.4467,16433.0
2016-12-22 10:30:00,35.09,35.1,35.05,35.05,14890.0,34.4467,34.4565,34.4074,34.4074,14890.0
2016-12-22 10:35:00,35.04,35.08,35.03,35.04,23942.0,34.3976,34.4369,34.3878,34.3976,23942.0
2016-12-22 10:40:00,35.04,35.07,35.03,35.07,7499.0,34.3976,34.427,34.3878,34.427,7499.0
2016-12-22 10:45:00,35.08,35.08,35.03,35.03,11979.0,34.4369,34.4369,34.3878,34.3878,11979.0
2016-12-22 10:50:00,35.02,35.03,34.98,34.98,10400.0,34.378,34.3878,34.3387,34.3387,10400.0
2016-12-22 10:55:00,34.98,34.99,34.91,34.93,26200.0,34.3387,34.3485,34.27,34.2896,26200.0
2016-12-22 11:00:00,34.93,34.96,34.92,34.94,9091.0,34.2896,34.3191,34.2798,34.2994,9091.0
2016-12-22 11:05:00,34.94,34.95,34.93,34.94,7391.0,34.2994,34.3092,34.2896,34.2994,7391.0
2016-12-22 11:10:00,34.94,34.94,34.89,34.9,14461.0,34.2994,34.2994,34.2503,34.2602,14461.0
2016-12-22 11:15:00,34.91,34.91,34.84,34.84,21235.0,34.27,34.27,34.2013,34.2013,21235.0
2016-12-22 11:20:00,34.85,34.85,34.78,34.78,29739.0,34.2111,34.2111,34.1424,34.1424,29739.0
2016-12-22 11:25:00,34.79,34.79,34.73,34.76,13213.0,34.1522,34.1522,34.0933,34.1227,13213.0
2016-12-22 11:30:00,34.77,34.82,34.77,34.78,13529.0,34.1325,34.1816,34.1325,34.1424,13529.0
2016-12-22 11:35:00,34.79,34.8,34.76,34.76,17856.0,34.1522,34.162,34.1227,34.1227,17856.0
2016-12-22 11:40:00,34.77,34.77,34.74,34.75,6663.0,34.1325,34.1325,34.1031,34.1129,6663.0
2016-12-22 11:45:00,34.75,34.77,34.73,34.73,6099.0,34.1129,34.1325,34.0933,34.0933,6099.0
2016-12-22 11:50:00,34.73,34.73,34.7,34.71,6391.0,34.0933,34.0933,34.0638,34.0736,6391.0
2016-12-22 11:55:00,34.72,34.73,34.7,34.72,4010.0,34.0835,34.0933,34.0638,34.0835,4010.0
2016-12-22 12:00:00,34.72,34.72,34.71,34.72,4911.0,34.0835,34.0835,34.0736,34.0835,4911.0
2016-12-22 12:05:00,34.72,34.72,34.71,34.72,1000.0,34.0835,34.0835,34.0736,34.0835,1000.0
2016-12-22 12:10:00,34.72,34.76,34.71,34.75,9223.0,34.0835,34.1227,34.0736,34.1129,9223.0
2016-12-22 12:15:00,34.75,34.76,34.7,34.7,66608.0,34.1129,34.1227,34.0638,34.0638,66608.0
2016-12-22 12:20:00,34.7,34.71,34.7,34.71,4300.0,34.0638,34.0736,34.0638,34.0736,4300.0
2016-12-22 12:25:00,34.71,34.73,34.71,34.73,5200.0,34.0736,34.0933,34.0736,34.0933,5200.0
2016-12-22 12:30:00,34.72,34.76,34.72,34.76,3000.0,34.0835,34.1227,34.0835,34.1227,3000.0
2016-12-22 12:35:00,34.76,34.82,34.75,34.82,12141.0,34.1227,34.1816,34.1129,34.1816,12141.0
2016-12-22 12:40:00,34.83,34.86,34.82,34.86,17568.0,34.1914,34.2209,34.1816,34.2209,17568.0
2016-12-22 12:45:00,34.86,34.9,34.86,34.89,12335.0,34.2209,34.2602,34.2209,34.2503,12335.0
2016-12-22 12:50:00,34.88,34.88,34.81,34.82,13678.0,34.2405,34.2405,34.1718,34.1816,13678.0
2016-12-22 12:55:00,34.82,34.83,34.79,34.79,4860.0,34.1816,34.1914,34.1522,34.1522,4860.0
2016-12-22 13:00:00,34.78,34.79,34.77,34.78,6771.0,34.1424,34.1522,34.1325,34.1424,6771.0
2016-12-22 13:05:00,34.79,34.79,34.78,34.78,11690.0,34.1522,34.1522,34.1424,34.1424,11690.0
2016-12-22 13:10:00,34.78,34.85,34.78,34.85,10795.0,34.1424,34.2111,34.1424,34.2111,10795.0
2016-12-22 13:15:00,34.85,34.85,34.79,34.79,34919.0,34.2111,34.2111,34.1522,34.1522,34919.0
2016-12-22 13:20:00,34.79,34.81,34.79,34.8,9800.0,34.1522,34.1718,34.1522,34.162,9800.0
2016-12-22 13:25:00,34.79,34.79,34.78,34.78,2800.0,34.1522,34.1522,34.1424,34.1424,2800.0
2016-12-22 13:30:00,34.78,34.78,34.75,34.78,14136.0,34.1424,34.1424,34.1129,34.1424,14136.0
2016-12-22 13:35:00,34.78,34.78,34.76,34.78,7968.0,34.1424,34.1424,34.1227,34.1424,7968.0
2016-12-22 13:40:00,34.79,34.82,34.78,34.81,17896.0,34.1522,34.1816,34.1424,34.1718,17896.0
2016-12-22 13:45:00,34.81,34.86,34.8,34.86,18492.0,34.1718,34.2209,34.162,34.2209,18492.0
2016-12-22 13:50:00,34.86,34.88,34.85,34.88,4500.0,34.2209,34.2405,34.2111,34.2405,4500.0
2016-12-22 13:55:00,34.88,34.88,34.86,34.88,7609.0,34.2405,34.2405,34.2209,34.2405,7609.0
2016-12-22 14:00:00,34.89,34.9,34.88,34.88,4932.0,34.2503,34.2602,34.2405,34.2405,4932.0
2016-12-22 14:05:00,34.89,34.9,34.88,34.89,4818.0,34.2503,34.2602,34.2405,34.2503,4818.0
2016-12-22 14:10:00,34.89,34.89,34.87,34.87,16330.0,34.2503,34.2503,34.2307,34.2307,16330.0
2016-12-22 14:15:00,34.86,34.87,34.84,34.86,8928.0,34.2209,34.2307,34.2013,34.2209,8928.0
2016-12-22 14:20:00,34.86,34.86,34.83,34.83,4750.0,34.2209,34.2209,34.1914,34.1914,4750.0
2016-12-22 14:25:00,34.83,34.84,34.8,34.8,7124.0,34.1914,34.2013,34.162,34.162,7124.0
2016-12-22 14:30:00,34.8,34.81,34.8,34.81,2833.0,34.162,34.1718,34.162,34.1718,2833.0
2016-12-22 14:35:00,34.8,34.81,34.8,34.81,7927.0,34.162,34.1718,34.162,34.1718,7927.0
2016-12-22 14:40:00,34.81,34.81,34.79,34.8,11117.0,34.1718,34.1718,34.1522,34.162,11117.0
2016-12-22 14:45:00,34.8,34.81,34.78,34.79,5070.0,34.162,34.1718,34.1424,34.1522,5070.0
2016-12-22 14:50:00,34.78,34.81,34.78,34.81,24760.0,34.1424,34.1718,34.1424,34.1718,24760.0
2016-12-22 14:55:00,34.81,34.82,34.79,34.79,15149.0,34.1718,34.1816,34.1522,34.1522,15149.0
2016-12-22 15:00:00,34.8,34.81,34.78,34.78,16981.0,34.162,34.1718,34.1424,34.1424,16981.0
2016-12-22 15:05:00,34.79,34.79,34.73,34.73,15371.0,34.1522,34.1522,34.0933,34.0933,15371.0
2016-12-22 15:10:00,34.73,34.74,34.7,34.71,8656.0,34.0933,34.1031,34.0638,34.0736,8656.0
2016-12-22 15:15:00,34.7,34.74,34.7,34.72,17553.0,34.0638,34.1031,34.0638,34.0835,17553.0
2016-12-22 15:20:00,34.73,34.74,34.72,34.73,14320.0,34.0933,34.1031,34.0835,34.0933,14320.0
2016-12-22 15:25:00,34.72,34.73,34.69,34.71,13512.0,34.0835,34.0933,34.054,34.0736,13512.0
2016-12-22 15:30:00,34.71,34.71,34.66,34.66,23933.0,34.0736,34.0736,34.0246,34.0246,23933.0
2016-12-22 15:35:00,34.66,34.72,34.66,34.72,33807.0,34.0246,34.0835,34.0246,34.0835,33807.0
2016-12-22 15:40:00,34.72,34.73,34.68,34.69,32458.0,34.0835,34.0933,34.0442,34.054,32458.0
2016-12-22 15:45:00,34.69,34.7,34.67,34.68,47170.0,34.054,34.0638,34.0344,34.0442,47170.0
2016-12-22 15:50:00,34.67,34.72,34.67,34.72,34117.0,34.0344,34.0835,34.0344,34.0835,34117.0
2016-12-22 15:55:00,34.72,34.72,34.67,34.71,77963.0,34.0835,34.0835,34.0344,34.0736,77963.0
2016-12-23 09:30:00,34.69,34.8,34.69,34.8,16858.0,34.054,34.162,34.054,34.162,16858.0
2016-12-23 09:35:00,34.8,34.8,34.74,34.74,2570.0,34.162,34.162,34.1031,34.1031,2570.0
2016-12-23 09:40:00,34.72,34.73,34.67,34.68,2862.0,34.0835,34.0933,34.0344,34.0442,2862.0
2016-12-23 09:45:00,34.68,34.77,34.66,34.73,4028.0,34.0442,34.1325,34.0246,34.0933,4028.0
2016-12-23 09:50:00,34.73,34.76,34.73,34.76,1300.0,34.0933,34.1227,34.0933,34.1227,1300.0
2016-12-23 09:55:00,34.74,34.76,34.71,34.71,3600.0,34.1031,34.1227,34.0736,34.0736,3600.0
2016-12-23 10:00:00,34.71,34.76,34.71,34.75,5303.0,34.0736,34.1227,34.0736,34.1129,5303.0
2016-12-23 10:05:00,34.75,34.77,34.69,34.73,12973.0,34.1129,34.1325,34.054,34.0933,12973.0
2016-12-23 10:10:00,34.73,34.75,34.68,34.68,15075.0,34.0933,34.1129,34.0442,34.0442,15075.0
2016-12-23 10:15:00,34.69,34.71,34.69,34.7,4804.0,34.054,34.0736,34.054,34.0638,4804.0
2016-12-23 10:20:00,34.69,34.69,34.64,34.64,6761.0,34.054,34.054,34.0049,34.0049,6761.0
2016-12-23 10:25:00,34.64,34.65,34.64,34.65,2500.0,34.0049,34.0147,34.0049,34.0147,2500.0
2016-12-23 10:30:00,34.65,34.66,34.6,34.66,23702.0,34.0147,34.0246,33.9657,34.0246,23702.0
2016-12-23 10:35:00,34.66,34.67,34.64,34.64,4976.0,34.0246,34.0344,34.0049,34.0049,4976.0
2016-12-23 10:40:00,34.63,34.63,34.6,34.62,4745.0,33.9951,33.9951,33.9657,33.9853,4745.0
2016-12-23 10:45:00,34.63,34.73,34.62,34.73,5100.0,33.9951,34.0933,33.9853,34.0933,5100.0
2016-12-23 10:50:00,34.72,34.72,34.64,34.64,4800.0,34.0835,34.0835,34.0049,34.0049,4800.0
2016-12-23 10:55:00,34.64,34.64,34.63,34.63,5000.0,34.0049,34.0049,33.9951,33.9951,5000.0
2016-12-23 11:00:00,34.64,34.66,34.64,34.65,3538.0,34.0049,34.0246,34.0049,34.0147,3538.0
2016-12-23 11:05:00,34.65,34.67,34.64,34.64,6800.0,34.0147,34.0344,34.0049,34.0049,6800.0
2016-12-23 11:10:00,34.65,34.67,34.65,34.66,5941.0,34.0147,34.0344,34.0147,34.0246,5941.0
2016-12-23 11:15:00,34.66,34.67,34.64,34.64,6758.0,34.0246,34.0344,34.0049,34.0049,6758.0
2016-12-23 11:20:00,34.63,34.66,34.63,34.66,3600.0,33.9951,34.0246,33.9951,34.0246,3600.0
2016-12-23 11:25:00,34.67,34.74,34.66,34.74,8440.0,34.0344,34.1031,34.0246,34.1031,8440.0
2016-12-23 11:30:00,34.75,34.76,34.73,34.73,5309.0,34.1129,34.1227,34.0933,34.0933,5309.0
2016-12-23 11:35:00,34.73,34.74,34.69,34.69,3600.0,34.0933,34.1031,34.054,34.054,3600.0
2016-12-23 11:40:00,34.7,34.72,34.69,34.7,5662.0,34.0638,34.0835,34.054,34.0638,5662.0
2016-12-23 11:45:00,34.7,34.71,34.69,34.7,4623.0,34.0638,34.0736,34.054,34.0638,4623.0
2016-12-23 11:50:00,34.71,34.71,34.7,34.7,3184.0,34.0736,34.0736,34.0638,34.0638,3184.0
2016-12-23 11:55:00,34.7,34.7,34.67,34.68,3700.0,34.0638,34.0638,34.0344,34.0442,3700.0
2016-12-23 12:00:00,34.68,34.69,34.67,34.68,3400.0,34.0442,34.054,34.0344,34.0442,3400.0
2016-12-23 12:05:00,34.67,34.68,34.65,34.67,5435.0,34.0344,34.0442,34.0147,34.0344,5435.0
2016-12-23 12:10:00,34.67,34.69,34.66,34.69,4419.0,34.0344,34.054,34.0246,34.054,4419.0
2016-12-23 12:15:00,34.69,34.71,34.68,34.69,4100.0,34.054,34.0736,34.0442,34.054,4100.0
2016-12-23 12:20:00,34.69,34.7,34.67,34.67,6700.0,34.054,34.0638,34.0344,34.0344,6700.0
2016-12-23 12:25:00,34.67,34.69,34.67,34.69,7384.0,34.0344,34.054,34.0344,34.054,7384.0
2016-12-23 12:30:00,34.7,34.71,34.7,34.7,1750.0,34.0638,34.0736,34.0638,34.0638,1750.0
2016-12-23 12:35:00,34.7,34.71,34.69,34.71,5438.0,34.0638,34.0736,34.054,34.0736,5438.0
2016-12-23 12:40:00,34.7,34.72,34.69,34.72,12073.0,34.0638,34.0835,34.054,34.0835,12073.0
2016-12-23 12:45:00,34.74,34.74,34.72,34.73,1300.0,34.1031,34.1031,34.0835,34.0933,1300.0
2016-12-23 12:50:00,34.73,34.74,34.73,34.74,1989.0,34.0933,34.1031,34.0933,34.1031,1989.0
2016-12-23 12:55:00,34.74,34.75,34.74,34.75,1056.0,34.1031,34.1129,34.1031,34.1129,1056.0
2016-12-23 13:00:00,34.75,34.78,34.75,34.78,2400.0,34.1129,34.1424,34.1129,34.1424,2400.0
2016-12-23 13:05:00,34.78,34.78,34.74,34.76,6528.0,34.1424,34.1424,34.1031,34.1227,6528.0
2016-12-23 13:10:00,34.75,34.76,34.75,34.75,1329.0,34.1129,34.1227,34.1129,34.1129,1329.0
2016-12-23 13:15:00,34.75,34.77,34.74,34.76,5690.0,34.1129,34.1325,34.1031,34.1227,5690.0
2016-12-23 13:20:00,34.75,34.78,34.75,34.78,1600.0,34.1129,34.1424,34.1129,34.1424,1600.0
2016-12-23 13:25:00,34.78,34.8,34.77,34.79,1600.0,34.1424,34.162,34.1325,34.1522,1600.0
2016-12-23 13:30:00,34.79,34.8,34.78,34.8,4118.0,34.1522,34.162,34.1424,34.162,4118.0
2016-12-23 13:35:00,34.79,34.8,34.78,34.79,3070.0,34.1522,34.162,34.1424,34.1522,3070.0
2016-12-23 13:40:00,34.78,34.78,34.75,34.77,5281.0,34.1424,34.1424,34.1129,34.1325,5281.0
2016-12-23 13:45:00,34.78,34.78,34.75,34.76,7495.0,34.1424,34.1424,34.1129,34.1227,7495.0
2016-12-23 13:50:00,34.75,34.77,34.75,34.77,14084.0,34.1129,34.1325,34.1129,34.1325,14084.0
2016-12-23 13:55:00,34.77,34.79,34.76,34.78,5800.0,34.1325,34.1522,34.1227,34.1424,5800.0
2016-12-23 14:00:00,34.77,34.78,34.76,34.77,4707.0,34.1325,34.1424,34.1227,34.1325,4707.0
2016-12-23 14:05:00,34.77,34.77,34.72,34.73,9262.0,34.1325,34.1325,34.0835,34.0933,9262.0
2016-12-23 14:10:00,34.73,34.73,34.71,34.73,5357.0,34.0933,34.0933,34.0736,34.0933,5357.0
2016-12-23 14:15:00,34.73,34.73,34.69,34.69,5707.0,34.0933,34.0933,34.054,34.054,5707.0
2016-12-23 14:20:00,34.7,34.73,34.68,34.68,5000.0,34.0638,34.0933,34.0442,34.0442,5000.0
2016-12-23 14:25:00,34.68,34.68,34.65,34.66,7062.0,34.0442,34.0442,34.0147,34.0246,7062.0
2016-12-23 14:30:00,34.66,34.69,34.66,34.68,3058.0,34.0246,34.054,34.0246,34.0442,3058.0
2016-12-23 14:35:00,34.68,34.73,34.68,34.73,16160.0,34.0442,34.0933,34.0442,34.0933,16160.0
2016-12-23 14:40:00,34.73,34.74,34.72,34.72,3231.0,34.0933,34.1031,34.0835,34.0835,3231.0
2016-12-23 14:45:00,34.72,34.72,34.71,34.72,3000.0,34.0835,34.0835,34.0736,34.0835,3000.0
2016-12-23 14:50:00,34.71,34.71,34.69,34.7,3900.0,34.0736,34.0736,34.054,34.0638,3900.0
2016-12-23 14:55:00,34.7,34.71,34.7,34.7,1600.0,34.0638,34.0736,34.0638,34.0638,1600.0
2016-12-23 15:00:00,34.71,34.72,34.7,34.7,5753.0,34.0736,34.0835,34.0638,34.0638,5753.0
2016-12-23 15:05:00,34.7,34.75,34.7,34.75,6898.0,34.0638,34.1129,34.0638,34.1129,6898.0
2016-12-23 15:10:00,34.75,34.75,34.73,34.73,3336.0,34.1129,34.1129,34.0933,34.0933,3336.0
2016-12-23 15:15:00,34.73,34.73,34.71,34.72,4677.0,34.0933,34.0933,34.0736,34.0835,4677.0
2016-12-23 15:20:00,34.71,34.73,34.7,34.72,6910.0,34.0736,34.0933,34.0638,34.0835,6910.0
2016-12-23 15:25:00,34.72,34.73,34.7,34.7,6612.0,34.0835,34.0933,34.0638,34.0638,6612.0
2016-12-23 15:30:00,34.7,34.71,34.7,34.7,4000.0,34.0638,34.0736,34.0638,34.0638,4000.0
2016-12-23 15:35:00,34.7,34.76,34.7,34.76,16321.0,34.0638,34.1227,34.0638,34.1227,16321.0
2016-12-23 15:40:00,34.76,34.81,34.75,34.81,12839.0,34.1227,34.1718,34.1129,34.1718,12839.0
2016-12-23 15:45:00,34.81,34.82,34.78,34.8,18364.0,34.1718,34.1816,34.1424,34.162,18364.0
2016-12-23 15:50:00,34.8,34.82,34.79,34.82,22754.0,34.162,34.1816,34.1522,34.1816,22754.0
2016-12-23 15:55:00,34.82,34.83,34.8,34.8,36536.0,34.1816,34.1914,34.162,34.162,36536.0
2016-12-27 09:30:00,34.95,34.97,34.92,34.96,7852.0,34.3092,34.3289,34.2798,34.3191,7852.0
2016-12-27 09:35:00,34.97,34.99,34.89,34.9,4192.0,34.3289,34.3485,34.2503,34.2602,4192.0
2016-12-27 09:40:00,34.91,34.94,34.91,34.94,1750.0,34.27,34.2994,34.27,34.2994,1750.0
2016-12-27 09:45:00,34.95,35.02,34.92,34.93,5767.0,34.3092,34.378,34.2798,34.2896,5767.0
2016-12-27 09:50:00,34.93,34.95,34.91,34.92,1566.0,34.2896,34.3092,34.27,34.2798,1566.0
2016-12-27 09:55:00,34.91,34.94,34.89,34.93,3095.0,34.27,34.2994,34.2503,34.2896,3095.0
2016-12-27 10:00:00,34.94,35.05,34.93,35.02,40997.0,34.2994,34.4074,34.2896,34.378,40997.0
2016-12-27 10:05:00,35.01,35.03,34.97,35.0,5299.0,34.3681,34.3878,34.3289,34.3583,5299.0
2016-12-27 10:10:00,35.03,35.04,35.03,35.04,1700.0,34.3878,34.3976,34.3878,34.3976,1700.0
2016-12-27 10:15:00,35.04,35.04,34.96,34.97,3220.0,34.3976,34.3976,34.3191,34.3289,3220.0
2016-12-27 10:20:00,34.96,34.96,34.93,34.95,11200.0,34.3191,34.3191,34.2896,34.3092,11200.0
2016-12-27 10:25:00,34.95,35.0,34.95,34.98,7410.0,34.3092,34.3583,34.3092,34.3387,7410.0
2016-12-27 10:30:00,34.98,35.01,34.98,35.01,5628.0,34.3387,34.3681,34.3387,34.3681,5628.0
2016-12-27 10:35:00,35.02,35.04,35.02,35.03,3279.0,34.378,34.3976,34.378,34.3878,3279.0
2016-12-27 10:40:00,35.02,35.03,34.96,34.96,13682.0,34.378,34.3878,34.3191,34.3191,13682.0
2016-12-27 10:45:00,34.95,35.02,34.95,35.02,6099.0,34.3092,34.378,34.3092,34.378,6099.0
2016-12-27 10:50:00,35.02,35.04,35.02,35.02,3937.0,34.378,34.3976,34.378,34.378,3937.0
2016-12-27 10:55:00,35.02,35.05,35.0,35.04,7300.0,34.378,34.4074,34.3583,34.3976,7300.0
2016-12-27 11:00:00,35.04,35.06,35.04,35.05,6479.0,34.3976,34.4172,34.3976,34.4074,6479.0
2016-12-27 11:05:00,35.04,35.04,35.01,35.02,3272.0,34.3976,34.3976,34.3681,34.378,3272.0
2016-12-27 11:10:00,35.02,35.03,34.94,34.95,3950.0,34.378,34.3878,34.2994,34.3092,3950.0
2016-12-27 11:15:00,34.95,34.96,34.91,34.95,20338.0,34.3092,34.3191,34.27,34.3092,20338.0
2016-12-27 11:20:00,34.95,34.96,34.95,34.95,600.0,34.3092,34.3191,34.3092,34.3092,600.0
2016-12-27 11:25:00,34.95,34.97,34.93,34.94,8717.0,34.3092,34.3289,34.2896,34.2994,8717.0
2016-12-27 11:30:00,34.94,34.94,34.89,34.91,14845.0,34.2994,34.2994,34.2503,34.27,14845.0
2016-12-27 11:35:00,34.91,34.96,34.9,34.95,12849.0,34.27,34.3191,34.2602,34.3092,12849.0
2016-12-27 11:40:00,34.95,35.0,34.95,35.0,1760.0,34.3092,34.3583,34.3092,34.3583,1760.0
2016-12-27 11:45:00,35.0,35.03,34.99,35.03,8250.0,34.3583,34.3878,34.3485,34.3878,8250.0
2016-12-27 11:50:00,35.04,35.06,35.02,35.06,2845.0,34.3976,34.4172,34.378,34.4172,2845.0
2016-12-27 11:55:00,35.05,35.08,35.04,35.08,2000.0,34.4074,34.4369,34.3976,34.4369,2000.0
2016-12-27 12:00:00,35.07,35.07,35.05,35.05,5477.0,34.427,34.427,34.4074,34.4074,5477.0
2016-12-27 12:05:00,35.05,35.06,35.04,35.05,3400.0,34.4074,34.4172,34.3976,34.4074,3400.0
2016-12-27 12:10:00,35.04,35.05,35.03,35.04,4000.0,34.3976,34.4074,34.3878,34.3976,4000.0
2016-12-27 12:15:00,35.04,35.04,35.02,35.03,4300.0,34.3976,34.3976,34.378,34.3878,4300.0
2016-12-27 12:20:00,35.03,35.04,35.01,35.02,10500.0,34.3878,34.3976,34.3681,34.378,10500.0
2016-12-27 12:25:00,35.01,35.03,35.01,35.03,2125.0,34.3681,34.3878,34.3681,34.3878,2125.0
2016-12-27 12:30:00,35.03,35.05,34.99,34.99,3000.0,34.3878,34.4074,34.3485,34.3485,3000.0
2016-12-27 12:35:00,34.99,35.0,34.98,34.99,1400.0,34.3485,34.3583,34.3387,34.3485,1400.0
2016-12-27 12:40:00,34.98,35.02,34.97,35.02,5044.0,34.3387,34.378,34.3289,34.378,5044.0
2016-12-27 12:45:00,35.01,35.02,35.0,35.0,1363.0,34.3681,34.378,34.3583,34.3583,1363.0
2016-12-27 12:50:00,35.0,35.0,34.97,34.99,2000.0,34.3583,34.3583,34.3289,34.3485,2000.0
2016-12-27 12:55:00,34.97,34.97,34.94,34.95,2417.0,34.3289,34.3289,34.2994,34.3092,2417.0
2016-12-27 13:00:00,34.95,34.96,34.9,34.9,5319.0,34.3092,34.3191,34.2602,34.2602,5319.0
2016-12-27 13:05:00,34.9,34.92,34.9,34.92,5404.0,34.2602,34.2798,34.2602,34.2798,5404.0
2016-12-27 13:10:00,34.92,34.97,34.92,34.97,3982.0,34.2798,34.3289,34.2798,34.3289,3982.0
2016-12-27 13:15:00,34.97,34.97,34.94,34.95,2168.0,34.3289,34.3289,34.2994,34.3092,2168.0
2016-12-27 13:20:00,34.93,34.96,34.92,34.93,3015.0,34.2896,34.3191,34.2798,34.2896,3015.0
2016-12-27 13:25:00,34.92,34.97,34.92,34.95,9860.0,34.2798,34.3289,34.2798,34.3092,9860.0
2016-12-27 13:30:00,34.95,34.95,34.95,34.95,2303.0,34.3092,34.3092,34.3092,34.3092,2303.0
2016-12-27 13:35:00,34.95,34.96,34.95,34.96,3198.0,34.3092,34.3191,34.3092,34.3191,3198.0
2016-12-27 13:40:00,34.96,34.96,34.94,34.95,3306.0,34.3191,34.3191,34.2994,34.3092,3306.0
2016-12-27 13:45:00,34.95,34.96,34.94,34.95,4311.0,34.3092,34.3191,34.2994,34.3092,4311.0
2016-12-27 13:50:00,34.95,34.95,34.94,34.95,3451.0,34.3092,34.3092,34.2994,34.3092,3451.0
2016-12-27 13:55:00,34.96,34.97,34.95,34.97,2756.0,34.3191,34.3289,34.3092,34.3289,2756.0
2016-12-27 14:00:00,34.97,34.97,34.95,34.95,2204.0,34.3289,34.3289,34.3092,34.3092,2204.0
2016-12-27 14:05:00,34.96,34.97,34.95,34.97,1566.0,34.3191,34.3289,34.3092,34.3289,1566.0
2016-12-27 14:10:00,34.97,34.97,34.96,34.97,2902.0,34.3289,34.3289,34.3191,34.3289,2902.0
2016-12-27 14:15:00,34.98,35.01,34.97,35.0,7566.0,34.3387,34.3681,34.3289,34.3583,7566.0
2016-12-27 14:20:00,35.0,35.01,34.99,35.01,2945.0,34.3583,34.3681,34.3485,34.3681,2945.0
2016-12-27 14:25:00,35.01,35.02,35.0,35.0,5853.0,34.3681,34.378,34.3583,34.3583,5853.0
2016-12-27 14:30:00,35.01,35.01,34.99,34.99,3337.0,34.3681,34.3681,34.3485,34.3485,3337.0
2016-12-27 14:35:00,35.0,35.03,35.0,35.02,3536.0,34.3583,34.3878,34.3583,34.378,3536.0
2016-12-27 14:40:00,35.02,35.04,35.02,35.04,3234.0,34.378,34.3976,34.378,34.3976,3234.0
2016-12-27 14:45:00,35.05,35.07,35.05,35.07,2630.0,34.4074,34.427,34.4074,34.427,2630.0
2016-12-27 14:50:00,35.06,35.06,35.03,35.05,3457.0,34.4172,34.4172,34.3878,34.4074,3457.0
2016-12-27 14:55:00,35.04,35.05,35.03,35.04,1400.0,34.3976,34.4074,34.3878,34.3976,1400.0
2016-12-27 15:00:00,35.04,35.11,35.03,35.1,16025.0,34.3976,34.4663,34.3878,34.4565,16025.0
2016-12-27 15:05:00,35.09,35.09,35.07,35.07,3503.0,34.4467,34.4467,34.427,34.427,3503.0
2016-12-27 15:10:00,35.07,35.09,35.06,35.08,5758.0,34.427,34.4467,34.4172,34.4369,5758.0
2016-12-27 15:15:00,35.08,35.11,35.07,35.11,10294.0,34.4369,34.4663,34.427,34.4663,10294.0
2016-12-27 15:20:00,35.11,35.13,35.1,35.13,4586.0,34.4663,34.4859,34.4565,34.4859,4586.0
2016-12-27 15:25:00,35.12,35.12,35.11,35.12,4669.0,34.4761,34.4761,34.4663,34.4761,4669.0
2016-12-27 15:30:00,35.12,35.12,35.09,35.1,13004.0,34.4761,34.4761,34.4467,34.4565,13004.0
2016-12-27 15:35:00,35.09,35.1,35.06,35.08,19836.0,34.4467,34.4565,34.4172,34.4369,19836.0
2016-12-27 15:40:00,35.08,35.09,35.05,35.05,36280.0,34.4369,34.4467,34.4074,34.4074,36280.0
2016-12-27 15:45:00,35.05,35.06,35.02,35.05,38349.0,34.4074,34.4172,34.378,34.4074,38349.0
2016-12-27 15:50:00,35.05,35.08,35.04,35.05,31515.0,34.4074,34.4369,34.3976,34.4074,31515.0
2016-12-27 15:55:00,35.05,35.07,35.03,35.04,66506.0,34.4074,34.427,34.3878,34.3976,66506.0
2016-12-28 09:30:00,35.16,35.2,35.15,35.19,12933.0,34.5154,34.5547,34.5056,34.5448,12933.0
2016-12-28 09:35:00,35.19,35.26,35.17,35.24,21400.0,34.5448,34.6136,34.5252,34.5939,21400.0
2016-12-28 09:40:00,35.24,35.24,35.04,35.04,25357.0,34.5939,34.5939,34.3976,34.3976,25357.0
2016-12-28 09:45:00,35.08,35.09,34.94,34.94,5760.0,34.4369,34.4467,34.2994,34.2994,5760.0
2016-12-28 09:50:00,34.95,34.96,34.9,34.91,1957.0,34.3092,34.3191,34.2602,34.27,1957.0
2016-12-28 09:55:00,34.9,34.9,34.82,34.82,8667.0,34.2602,34.2602,34.1816,34.1816,8667.0
2016-12-28 10:00:00,34.84,34.85,34.74,34.77,14988.0,34.2013,34.2111,34.1031,34.1325,14988.0
2016-12-28 10:05:00,34.77,34.77,34.74,34.75,6686.0,34.1325,34.1325,34.1031,34.1129,6686.0
2016-12-28 10:10:00,34.74,34.79,34.72,34.74,35127.0,34.1031,34.1522,34.0835,34.1031,35127.0
2016-12-28 10:15:00,34.74,34.74,34.67,34.69,7202.0,34.1031,34.1031,34.0344,34.054,7202.0
2016-12-28 10:20:00,34.68,34.68,34.62,34.62,9968.0,34.0442,34.0442,33.9853,33.9853,9968.0
2016-12-28 10:25:00,34.62,34.64,34.61,34.62,2600.0,33.9853,34.0049,33.9755,33.9853,2600.0
2016-12-28 10:30:00,34.64,34.65,34.54,34.56,17032.0,34.0049,34.0147,33.9068,33.9264,17032.0
2016-12-28 10:35:00,34.55,34.6,34.54,34.59,22479.0,33.9166,33.9657,33.9068,33.9558,22479.0
2016-12-28 10:40:00,34.6,34.61,34.55,34.55,10909.0,33.9657,33.9755,33.9166,33.9166,10909.0
2016-12-28 10:45:00,34.55,34.58,34.55,34.57,3100.0,33.9166,33.946,33.9166,33.9362,3100.0
2016-12-28 10:50:00,34.58,34.58,34.47,34.5,14376.0,33.946,33.946,33.838,33.8675,14376.0
2016-12-28 10:55:00,34.5,34.51,34.46,34.51,16594.0,33.8675,33.8773,33.8282,33.8773,16594.0
2016-12-28 11:00:00,34.51,34.54,34.49,34.54,22071.0,33.8773,33.9068,33.8577,33.9068,22071.0
2016-12-28 11:05:00,34.55,34.56,34.53,34.54,8033.0,33.9166,33.9264,33.8969,33.9068,8033.0
2016-12-28 11:10:00,34.54,34.56,34.53,34.56,6024.0,33.9068,33.9264,33.8969,33.9264,6024.0
2016-12-28 11:15:00,34.55,34.59,34.53,34.59,8286.0,33.9166,33.9558,33.8969,33.9558,8286.0
2016-12-28 11:20:00,34.6,34.7,34.59,34.7,8484.0,33.9657,34.0638,33.9558,34.0638,8484.0
2016-12-28 11:25:00,34.7,34.72,34.7,34.72,5432.0,34.0638,34.0835,34.0638,34.0835,5432.0
2016-12-28 11:30:00,34.73,34.75,34.71,34.73,9734.0,34.0933,34.1129,34.0736,34.0933,9734.0
2016-12-28 11:35:00,34.75,34.76,34.74,34.75,3995.0,34.1129,34.1227,34.1031,34.1129,3995.0
2016-12-28 11:40:00,34.77,34.79,34.76,34.78,3792.0,34.1325,34.1522,34.1227,34.1424,3792.0
2016-12-28 11:45:00,34.79,34.83,34.78,34.8,9058.0,34.1522,34.1914,34.1424,34.162,9058.0
2016-12-28 11:50:00,34.81,34.84,34.81,34.84,2649.0,34.1718,34.2013,34.1718,34.2013,2649.0
2016-12-28 11:55:00,34.82,34.83,34.77,34.78,9150.0,34.1816,34.1914,34.1325,34.1424,9150.0
2016-12-28 12:00:00,34.76,34.76,34.65,34.65,5494.0,34.1227,34.1227,34.0147,34.0147,5494.0
2016-12-28 12:05:00,34.66,34.67,34.64,34.65,7221.0,34.0246,34.0344,34.0049,34.0147,7221.0
2016-12-28 12:10:00,34.66,34.67,34.58,34.59,5086.0,34.0246,34.0344,33.946,33.9558,5086.0
2016-12-28 12:15:00,34.6,34.62,34.6,34.62,1557.0,33.9657,33.9853,33.9657,33.9853,1557.0
2016-12-28 12:20:00,34.61,34.62,34.55,34.58,3490.0,33.9755,33.9853,33.9166,33.946,3490.0
2016-12-28 12:25:00,34.58,34.59,34.57,34.59,2469.0,33.946,33.9558,33.9362,33.9558,2469.0
2016-12-28 12:30:00,34.58,34.62,34.57,34.6,24764.0,33.946,33.9853,33.9362,33.9657,24764.0
2016-12-28 12:35:00,34.6,34.62,34.6,34.62,1701.0,33.9657,33.9853,33.9657,33.9853,1701.0
2016-12-28 12:40:00,34.62,34.64,34.59,34.6,7360.0,33.9853,34.0049,33.9558,33.9657,7360.0
2016-12-28 12:45:00,34.57,34.58,34.53,34.54,3022.0,33.9362,33.946,33.8969,33.9068,3022.0
2016-12-28 12:50:00,34.55,34.56,34.54,34.55,2663.0,33.9166,33.9264,33.9068,33.9166,2663.0
2016-12-28 12:55:00,34.56,34.58,34.55,34.58,1387.0,33.9264,33.946,33.9166,33.946,1387.0
2016-12-28 13:00:00,34.57,34.59,34.55,34.58,7100.0,33.9362,33.9558,33.9166,33.946,7100.0
2016-12-28 13:05:00,34.58,34.6,34.57,34.6,5618.0,33.946,33.9657,33.9362,33.9657,5618.0
2016-12-28 13:10:00,34.61,34.64,34.6,34.64,2853.0,33.9755,34.0049,33.9657,34.0049,2853.0
2016-12-28 13:15:00,34.64,34.64,34.62,34.62,5116.0,34.0049,34.0049,33.9853,33.9853,5116.0
2016-12-28 13:20:00,34.62,34.63,34.61,34.63,3289.0,33.9853,33.9951,33.9755,33.9951,3289.0
2016-12-28 13:25:00,34.63,34.64,34.63,34.63,4116.0,33.9951,34.0049,33.9951,33.9951,4116.0
2016-12-28 13:30:00,34.62,34.62,34.61,34.62,1704.0,33.9853,33.9853,33.9755,33.9853,1704.0
2016-12-28 13:35:00,34.62,34.62,34.55,34.55,6863.0,33.9853,33.9853,33.9166,33.9166,6863.0
2016-12-28 13:40:00,34.55,34.56,34.5,34.51,3708.0,33.9166,33.9264,33.8675,33.8773,3708.0
2016-12-28 13:45:00,34.5,34.51,34.43,34.45,14853.0,33.8675,33.8773,33.7988,33.8184,14853.0
2016-12-28 13:50:00,34.45,34.45,34.41,34.43,4562.0,33.8184,33.8184,33.7791,33.7988,4562.0
2016-12-28 13:55:00,34.43,34.43,34.39,34.4,5010.0,33.7988,33.7988,33.7595,33.7693,5010.0
2016-12-28 14:00:00,34.39,34.45,34.38,34.43,9815.0,33.7595,33.8184,33.7497,33.7988,9815.0
2016-12-28 14:05:00,34.41,34.45,34.41,34.44,4817.0,33.7791,33.8184,33.7791,33.8086,4817.0
2016-12-28 14:10:00,34.44,34.45,34.42,34.43,4890.0,33.8086,33.8184,33.789,33.7988,4890.0
2016-12-28 14:15:00,34.42,34.43,34.41,34.42,2582.0,33.789,33.7988,33.7791,33.789,2582.0
2016-12-28 14:20:00,34.41,34.41,34.35,34.36,4860.0,33.7791,33.7791,33.7202,33.7301,4860.0
2016-12-28 14:25:00,34.36,34.38,34.35,34.38,8777.0,33.7301,33.7497,33.7202,33.7497,8777.0
2016-12-28 14:30:00,34.39,34.42,34.37,34.41,6250.0,33.7595,33.789,33.7399,33.7791,6250.0
2016-12-28 14:35:00,34.41,34.42,34.4,34.4,4586.0,33.7791,33.789,33.7693,33.7693,4586.0
2016-12-28 14:40:00,34.4,34.4,34.35,34.36,4313.0,33.7693,33.7693,33.7202,33.7301,4313.0
2016-12-28 14:45:00,34.37,34.38,34.36,34.38,2307.0,33.7399,33.7497,33.7301,33.7497,2307.0
2016-12-28 14:50:00,34.37,34.37,34.33,34.37,11144.0,33.7399,33.7399,33.7006,33.7399,11144.0
2016-12-28 14:55:00,34.37,34.38,34.36,34.38,2550.0,33.7399,33.7497,33.7301,33.7497,2550.0
2016-12-28 15:00:00,34.4,34.45,34.39,34.45,6516.0,33.7693,33.8184,33.7595,33.8184,6516.0
2016-12-28 15:05:00,34.46,34.48,34.45,34.46,10954.0,33.8282,33.8479,33.8184,33.8282,10954.0
2016-12-28 15:10:00,34.46,34.47,34.44,34.45,3765.0,33.8282,33.838,33.8086,33.8184,3765.0
2016-12-28 15:15:00,34.44,34.45,34.43,34.43,8059.0,33.8086,33.8184,33.7988,33.7988,8059.0
2016-12-28 15:20:00,34.44,34.45,34.41,34.42,13517.0,33.8086,33.8184,33.7791,33.789,13517.0
2016-12-28 15:25:00,34.42,34.45,34.41,34.45,4886.0,33.789,33.8184,33.7791,33.8184,4886.0
2016-12-28 15:30:00,34.45,34.45,34.41,34.45,16212.0,33.8184,33.8184,33.7791,33.8184,16212.0
2016-12-28 15:35:00,34.45,34.47,34.44,34.45,10612.0,33.8184,33.838,33.8086,33.8184,10612.0
2016-12-28 15:40:00,34.44,34.45,34.39,34.4,19977.0,33.8086,33.8184,33.7595,33.7693,19977.0
2016-12-28 15:45:00,34.39,34.44,34.39,34.43,22968.0,33.7595,33.8086,33.7595,33.7988,22968.0
2016-12-28 15:50:00,34.44,34.45,34.4,34.42,31186.0,33.8086,33.8184,33.7693,33.789,31186.0
2016-12-28 15:55:00,34.43,34.45,34.4,34.42,91524.0,33.7988,33.8184,33.7693,33.789,91524.0
2016-12-29 09:30:00,34.52,34.64,34.45,34.6,11071.0,33.8871,34.0049,33.8184,33.9657,11071.0
2016-12-29 09:35:00,34.66,34.67,34.61,34.62,2899.0,34.0246,34.0344,33.9755,33.9853,2899.0
2016-12-29 09:40:00,34.59,34.61,34.59,34.6,353.0,33.9558,33.9755,33.9558,33.9657,353.0
2016-12-29 09:45:00,34.62,34.62,34.42,34.42,3594.0,33.9853,33.9853,33.789,33.789,3594.0
2016-12-29 09:50:00,34.42,34.45,34.41,34.44,5372.0,33.789,33.8184,33.7791,33.8086,5372.0
2016-12-29 09:55:00,34.43,34.44,34.4,34.4,4929.0,33.7988,33.8086,33.7693,33.7693,4929.0
2016-12-29 10:00:00,34.42,34.56,34.41,34.56,8688.0,33.789,33.9264,33.7791,33.9264,8688.0
2016-12-29 10:05:00,34.56,34.57,34.52,34.53,2300.0,33.9264,33.9362,33.8871,33.8969,2300.0
2016-12-29 10:10:00,34.53,34.53,34.45,34.5,7300.0,33.8969,33.8969,33.8184,33.8675,7300.0
2016-12-29 10:15:00,34.5,34.52,34.47,34.51,6728.0,33.8675,33.8871,33.838,33.8773,6728.0
2016-12-29 10:20:00,34.52,34.54,34.48,34.49,2702.0,33.8871,33.9068,33.8479,33.8577,2702.0
2016-12-29 10:25:00,34.48,34.51,34.43,34.48,10752.0,33.8479,33.8773,33.7988,33.8479,10752.0
2016-12-29 10:30:00,34.47,34.5,34.47,34.47,6502.0,33.838,33.8675,33.838,33.838,6502.0
2016-12-29 10:35:00,34.44,34.45,34.42,34.42,4700.0,33.8086,33.8184,33.789,33.789,4700.0
2016-12-29 10:40:00,34.42,34.46,34.41,34.45,25370.0,33.789,33.8282,33.7791,33.8184,25370.0
2016-12-29 10:45:00,34.46,34.48,34.42,34.44,6680.0,33.8282,33.8479,33.789,33.8086,6680.0
2016-12-29 10:50:00,34.42,34.43,34.38,34.38,5647.0,33.789,33.7988,33.7497,33.7497,5647.0
2016-12-29 10:55:00,34.39,34.39,34.37,34.38,4381.0,33.7595,33.7595,33.7399,33.7497,4381.0
2016-12-29 11:00:00,34.37,34.43,34.34,34.37,21839.0,33.7399,33.7988,33.7104,33.7399,21839.0
2016-12-29 11:05:00,34.36,34.39,34.35,34.39,7847.0,33.7301,33.7595,33.7202,33.7595,7847.0
2016-12-29 11:10:00,34.39,34.43,34.38,34.41,9307.0,33.7595,33.7988,33.7497,33.7791,9307.0
2016-12-29 11:15:00,34.41,34.41,34.34,34.37,12984.0,33.7791,33.7791,33.7104,33.7399,12984.0
2016-12-29 11:20:00,34.37,34.38,34.36,34.37,2542.0,33.7399,33.7497,33.7301,33.7399,2542.0
2016-12-29 11:25:00,34.37,34.39,34.36,34.38,8095.0,33.7399,33.7595,33.7301,33.7497,8095.0
2016-12-29 11:30:00,34.38,34.47,34.37,34.44,29212.0,33.7497,33.838,33.7399,33.8086,29212.0
2016-12-29 11:35:00,34.44,34.46,34.43,34.44,16200.0,33.8086,33.8282,33.7988,33.8086,16200.0
2016-12-29 11:40:00,34.44,34.46,34.44,34.46,6253.0,33.8086,33.8282,33.8086,33.8282,6253.0
2016-12-29 11:45:00,34.46,34.47,34.44,34.46,5381.0,33.8282,33.838,33.8086,33.8282,5381.0
2016-12-29 11:50:00,34.45,34.47,34.44,34.45,18916.0,33.8184,33.838,33.8086,33.8184,18916.0
2016-12-29 11:55:00,34.45,34.46,34.43,34.45,12013.0,33.8184,33.8282,33.7988,33.8184,12013.0
2016-12-29 12:00:00,34.45,34.46,34.44,34.45,3102.0,33.8184,33.8282,33.8086,33.8184,3102.0
2016-12-29 12:05:00,34.44,34.46,34.44,34.45,14531.0,33.8086,33.8282,33.8086,33.8184,14531.0
2016-12-29 12:10:00,34.45,34.46,34.43,34.45,19184.0,33.8184,33.8282,33.7988,33.8184,19184.0
2016-12-29 12:15:00,34.45,34.48,34.45,34.48,8487.0,33.8184,33.8479,33.8184,33.8479,8487.0
2016-12-29 12:20:00,34.48,34.52,34.46,34.51,10410.0,33.8479,33.8871,33.8282,33.8773,10410.0
2016-12-29 12:25:00,34.5,34.55,34.5,34.54,10927.0,33.8675,33.9166,33.8675,33.9068,10927.0
2016-12-29 12:30:00,34.55,34.55,34.49,34.5,6289.0,33.9166,33.9166,33.8577,33.8675,6289.0
2016-12-29 12:35:00,34.49,34.51,34.48,34.5,3405.0,33.8577,33.8773,33.8479,33.8675,3405.0
2016-12-29 12:40:00,34.51,34.56,34.51,34.55,6593.0,33.8773,33.9264,33.8773,33.9166,6593.0
2016-12-29 12:45:00,34.55,34.62,34.55,34.62,10372.0,33.9166,33.9853,33.9166,33.9853,10372.0
2016-12-29 12:50:00,34.62,34.62,34.57,34.59,9117.0,33.9853,33.9853,33.9362,33.9558,9117.0
2016-12-29 12:55:00,34.59,34.6,34.54,34.55,9128.0,33.9558,33.9657,33.9068,33.9166,9128.0
2016-12-29 13:00:00,34.55,34.56,34.5,34.5,7744.0,33.9166,33.9264,33.8675,33.8675,7744.0
2016-12-29 13:05:00,34.51,34.52,34.49,34.49,4854.0,33.8773,33.8871,33.8577,33.8577,4854.0
2016-12-29 13:10:00,34.48,34.49,34.48,34.48,2880.0,33.8479,33.8577,33.8479,33.8479,2880.0
2016-12-29 13:15:00,34.48,34.52,34.48,34.5,8589.0,33.8479,33.8871,33.8479,33.8675,8589.0
2016-12-29 13:20:00,34.5,34.5,34.48,34.48,4546.0,33.8675,33.8675,33.8479,33.8479,4546.0
2016-12-29 13:25:00,34.48,34.5,34.48,34.48,3683.0,33.8479,33.8675,33.8479,33.8479,3683.0
2016-12-29 13:30:00,34.48,34.49,34.48,34.48,2489.0,33.8479,33.8577,33.8479,33.8479,2489.0
2016-12-29 13:35:00,34.48,34.5,34.46,34.49,8860.0,33.8479,33.8675,33.8282,33.8577,8860.0
2016-12-29 13:40:00,34.49,34.51,34.48,34.51,14410.0,33.8577,33.8773,33.8479,33.8773,14410.0
2016-12-29 13:45:00,34.5,34.51,34.5,34.51,6200.0,33.8675,33.8773,33.8675,33.8773,6200.0
2016-12-29 13:50:00,34.5,34.54,34.5,34.51,14765.0,33.8675,33.9068,33.8675,33.8773,14765.0
2016-12-29 13:55:00,34.5,34.53,34.5,34.53,8691.0,33.8675,33.8969,33.8675,33.8969,8691.0
2016-12-29 14:00:00,34.54,34.63,34.53,34.61,15157.0,33.9068,33.9951,33.8969,33.9755,15157.0
2016-12-29 14:05:00,34.61,34.62,34.57,34.57,5981.0,33.9755,33.9853,33.9362,33.9362,5981.0
2016-12-29 14:10:00,34.58,34.59,34.56,34.56,8265.0,33.946,33.9558,33.9264,33.9264,8265.0
2016-12-29 14:15:00,34.55,34.61,34.55,34.58,32326.0,33.9166,33.9755,33.9166,33.946,32326.0
2016-12-29 14:20:00,34.58,34.6,34.56,34.58,7471.0,33.946,33.9657,33.9264,33.946,7471.0
2016-12-29 14:25:00,34.57,34.58,34.55,34.58,13224.0,33.9362,33.946,33.9166,33.946,13224.0
2016-12-29 14:30:00,34.58,34.58,34.54,34.54,20062.0,33.946,33.946,33.9068,33.9068,20062.0
2016-12-29 14:35:00,34.54,34.57,34.54,34.57,12774.0,33.9068,33.9362,33.9068,33.9362,12774.0
2016-12-29 14:40:00,34.57,34.6,34.55,34.59,26469.0,33.9362,33.9657,33.9166,33.9558,26469.0
2016-12-29 14:45:00,34.59,34.61,34.56,34.57,10309.0,33.9558,33.9755,33.9264,33.9362,10309.0
2016-12-29 14:50:00,34.57,34.58,34.56,34.58,3970.0,33.9362,33.946,33.9264,33.946,3970.0
2016-12-29 14:55:00,34.57,34.59,34.56,34.58,13783.0,33.9362,33.9558,33.9264,33.946,13783.0
2016-12-29 15:00:00,34.57,34.6,34.57,34.6,12940.0,33.9362,33.9657,33.9362,33.9657,12940.0
2016-12-29 15:05:00,34.59,34.6,34.56,34.58,12000.0,33.9558,33.9657,33.9264,33.946,12000.0
2016-12-29 15:10:00,34.58,34.59,34.57,34.59,3986.0,33.946,33.9558,33.9362,33.9558,3986.0
2016-12-29 15:15:00,34.58,34.62,34.58,34.59,10708.0,33.946,33.9853,33.946,33.9558,10708.0
2016-12-29 15:20:00,34.59,34.62,34.59,34.59,9056.0,33.9558,33.9853,33.9558,33.9558,9056.0
2016-12-29 15:25:00,34.59,34.6,34.58,34.58,5974.0,33.9558,33.9657,33.946,33.946,5974.0
2016-12-29 15:30:00,34.58,34.62,34.57,34.57,16176.0,33.946,33.9853,33.9362,33.9362,16176.0
2016-12-29 15:35:00,34.57,34.58,34.56,34.58,12441.0,33.9362,33.946,33.9264,33.946,12441.0
2016-12-29 15:40:00,34.57,34.59,34.56,34.58,15268.0,33.9362,33.9558,33.9264,33.946,15268.0
2016-12-29 15:45:00,34.58,34.59,34.56,34.57,33783.0,33.946,33.9558,33.9264,33.9362,33783.0
2016-12-29 15:50:00,34.57,34.59,34.56,34.57,20294.0,33.9362,33.9558,33.9264,33.9362,20294.0
2016-12-29 15:55:00,34.57,34.62,34.56,34.6,39416.0,33.9362,33.9853,33.9264,33.9657,39416.0
2016-12-30 09:30:00,34.74,34.82,34.58,34.77,27556.0,34.1031,34.1816,33.946,34.1325,27556.0
2016-12-30 09:35:00,34.76,34.83,34.66,34.69,11368.0,34.1227,34.1914,34.0246,34.054,11368.0
2016-12-30 09:40:00,34.67,34.89,34.64,34.84,55657.0,34.0344,34.2503,34.0049,34.2013,55657.0
2016-12-30 09:45:00,34.83,34.86,34.8,34.8,9827.0,34.1914,34.2209,34.162,34.162,9827.0
2016-12-30 09:50:00,34.81,34.83,34.76,34.8,6317.0,34.1718,34.1914,34.1227,34.162,6317.0
2016-12-30 09:55:00,34.8,34.81,34.73,34.8,19100.0,34.162,34.1718,34.0933,34.162,19100.0
2016-12-30 10:00:00,34.79,34.8,34.74,34.77,22223.0,34.1522,34.162,34.1031,34.1325,22223.0
2016-12-30 10:05:00,34.77,34.81,34.76,34.79,10320.0,34.1325,34.1718,34.1227,34.1522,10320.0
2016-12-30 10:10:00,34.79,34.86,34.78,34.85,14064.0,34.1522,34.2209,34.1424,34.2111,14064.0
2016-12-30 10:15:00,34.86,34.88,34.81,34.81,13600.0,34.2209,34.2405,34.1718,34.1718,13600.0
2016-12-30 10:20:00,34.81,34.84,34.78,34.8,9601.0,34.1718,34.2013,34.1424,34.162,9601.0
2016-12-30 10:25:00,34.8,34.82,34.78,34.8,11393.0,34.162,34.1816,34.1424,34.162,11393.0
2016-12-30 10:30:00,34.8,34.85,34.78,34.8,11519.0,34.162,34.2111,34.1424,34.162,11519.0
2016-12-30 10:35:00,34.8,34.81,34.77,34.8,13887.0,34.162,34.1718,34.1325,34.162,13887.0
2016-12-30 10:40:00,34.8,34.84,34.79,34.83,16776.0,34.162,34.2013,34.1522,34.1914,16776.0
2016-12-30 10:45:00,34.82,34.89,34.81,34.88,12442.0,34.1816,34.2503,34.1718,34.2405,12442.0
2016-12-30 10:50:00,34.89,34.93,34.89,34.93,4910.0,34.2503,34.2896,34.2503,34.2896,4910.0
2016-12-30 10:55:00,34.93,34.96,34.92,34.92,15264.0,34.2896,34.3191,34.2798,34.2798,15264.0
2016-12-30 11:00:00,34.92,34.92,34.87,34.9,7837.0,34.2798,34.2798,34.2307,34.2602,7837.0
2016-12-30 11:05:00,34.91,34.94,34.9,34.94,10814.0,34.27,34.2994,34.2602,34.2994,10814.0
2016-12-30 11:10:00,34.94,35.01,34.93,35.0,23622.0,34.2994,34.3681,34.2896,34.3583,23622.0
2016-12-30 11:15:00,35.01,35.07,35.0,35.06,22904.0,34.3681,34.427,34.3583,34.4172,22904.0
2016-12-30 11:20:00,35.06,35.17,35.06,35.14,74137.0,34.4172,34.5252,34.4172,34.4958,74137.0
2016-12-30 11:25:00,35.14,35.19,35.12,35.12,10994.0,34.4958,34.5448,34.4761,34.4761,10994.0
2016-12-30 11:30:00,35.1,35.11,35.05,35.05,11430.0,34.4565,34.4663,34.4074,34.4074,11430.0
2016-12-30 11:35:00,35.06,35.06,34.99,35.03,15590.0,34.4172,34.4172,34.3485,34.3878,15590.0
2016-12-30 11:40:00,35.04,35.12,35.04,35.09,20494.0,34.3976,34.4761,34.3976,34.4467,20494.0
2016-12-30 11:45:00,35.08,35.1,35.08,35.08,5016.0,34.4369,34.4565,34.4369,34.4369,5016.0
2016-12-30 11:50:00,35.09,35.16,35.09,35.15,16797.0,34.4467,34.5154,34.4467,34.5056,16797.0
2016-12-30 11:55:00,35.15,35.15,35.09,35.09,5920.0,34.5056,34.5056,34.4467,34.4467,5920.0
2016-12-30 12:00:00,35.09,35.1,35.03,35.05,10126.0,34.4467,34.4565,34.3878,34.4074,10126.0
2016-12-30 12:05:00,35.05,35.05,35.01,35.04,6150.0,34.4074,34.4074,34.3681,34.3976,6150.0
2016-12-30 12:10:00,35.04,35.08,35.03,35.07,5639.0,34.3976,34.4369,34.3878,34.427,5639.0
2016-12-30 12:15:00,35.08,35.08,35.07,35.08,2200.0,34.4369,34.4369,34.427,34.4369,2200.0
2016-12-30 12:20:00,35.08,35.1,35.07,35.1,5695.0,34.4369,34.4565,34.427,34.4565,5695.0
2016-12-30 12:25:00,35.09,35.1,34.98,34.98,14991.0,34.4467,34.4565,34.3387,34.3387,14991.0
2016-12-30 12:30:00,34.96,34.99,34.94,34.95,5651.0,34.3191,34.3485,34.2994,34.3092,5651.0
2016-12-30 12:35:00,34.95,34.95,34.91,34.94,4500.0,34.3092,34.3092,34.27,34.2994,4500.0
2016-12-30 12:40:00,34.94,35.0,34.93,35.0,12344.0,34.2994,34.3583,34.2896,34.3583,12344.0
2016-12-30 12:45:00,34.98,34.99,34.96,34.97,5472.0,34.3387,34.3485,34.3191,34.3289,5472.0
2016-12-30 12:50:00,34.97,34.97,34.92,34.95,5248.0,34.3289,34.3289,34.2798,34.3092,5248.0
2016-12-30 12:55:00,34.95,34.95,34.92,34.95,5044.0,34.3092,34.3092,34.2798,34.3092,5044.0
2016-12-30 13:00:00,34.95,34.96,34.93,34.94,5550.0,34.3092,34.3191,34.2896,34.2994,5550.0
2016-12-30 13:05:00,34.94,34.94,34.91,34.92,13819.0,34.2994,34.2994,34.27,34.2798,13819.0
2016-12-30 13:10:00,34.92,34.96,34.92,34.93,8821.0,34.2798,34.3191,34.2798,34.2896,8821.0
2016-12-30 13:15:00,34.93,34.99,34.92,34.99,6024.0,34.2896,34.3485,34.2798,34.3485,6024.0
2016-12-30 13:20:00,34.99,35.0,34.99,35.0,13701.0,34.3485,34.3583,34.3485,34.3583,13701.0
2016-12-30 13:25:00,35.0,35.0,34.99,34.99,19422.0,34.3583,34.3583,34.3485,34.3485,19422.0
2016-12-30 13:30:00,35.0,35.0,34.96,34.97,20896.0,34.3583,34.3583,34.3191,34.3289,20896.0
2016-12-30 13:35:00,34.97,35.0,34.97,34.98,9206.0,34.3289,34.3583,34.3289,34.3387,9206.0
2016-12-30 13:40:00,34.98,35.0,34.9,34.9,8280.0,34.3387,34.3583,34.2602,34.2602,8280.0
2016-12-30 13:45:00,34.91,34.93,34.9,34.9,7876.0,34.27,34.2896,34.2602,34.2602,7876.0
2016-12-30 13:50:00,34.91,34.94,34.9,34.94,5150.0,34.27,34.2994,34.2602,34.2994,5150.0
2016-12-30 13:55:00,34.93,34.94,34.88,34.88,10349.0,34.2896,34.2994,34.2405,34.2405,10349.0
2016-12-30 14:00:00,34.89,34.9,34.84,34.85,9259.0,34.2503,34.2602,34.2013,34.2111,9259.0
2016-12-30 14:05:00,34.85,34.85,34.81,34.82,3668.0,34.2111,34.2111,34.1718,34.1816,3668.0
2016-12-30 14:10:00,34.81,34.82,34.78,34.79,18770.0,34.1718,34.1816,34.1424,34.1522,18770.0
2016-12-30 14:15:00,34.79,34.8,34.77,34.8,4056.0,34.1522,34.162,34.1325,34.162,4056.0
2016-12-30 14:20:00,34.79,34.8,34.77,34.78,4839.0,34.1522,34.162,34.1325,34.1424,4839.0
2016-12-30 14:25:00,34.78,34.81,34.77,34.8,11922.0,34.1424,34.1718,34.1325,34.162,11922.0
2016-12-30 14:30:00,34.79,34.8,34.74,34.77,8917.0,34.1522,34.162,34.1031,34.1325,8917.0
2016-12-30 14:35:00,34.77,34.79,34.77,34.79,3897.0,34.1325,34.1522,34.1325,34.1522,3897.0
2016-12-30 14:40:00,34.8,34.82,34.79,34.8,10104.0,34.162,34.1816,34.1522,34.162,10104.0
2016-12-30 14:45:00,34.8,34.82,34.73,34.74,15857.0,34.162,34.1816,34.0933,34.1031,15857.0
2016-12-30 14:50:00,34.73,34.73,34.68,34.69,13027.0,34.0933,34.0933,34.0442,34.054,13027.0
2016-12-30 14:55:00,34.68,34.72,34.67,34.7,17421.0,34.0442,34.0835,34.0344,34.0638,17421.0
2016-12-30 15:00:00,34.7,34.73,34.69,34.73,21848.0,34.0638,34.0933,34.054,34.0933,21848.0
2016-12-30 15:05:00,34.72,34.75,34.72,34.75,8885.0,34.0835,34.1129,34.0835,34.1129,8885.0
2016-12-30 15:10:00,34.75,34.78,34.71,34.77,12297.0,34.1129,34.1424,34.0736,34.1325,12297.0
2016-12-30 15:15:00,34.78,34.79,34.76,34.77,13863.0,34.1424,34.1522,34.1227,34.1325,13863.0
2016-12-30 15:20:00,34.78,34.82,34.77,34.8,21596.0,34.1424,34.1816,34.1325,34.162,21596.0
2016-12-30 15:25:00,34.8,34.81,34.76,34.8,12068.0,34.162,34.1718,34.1227,34.162,12068.0
2016-12-30 15:30:00,34.8,34.84,34.79,34.83,73861.0,34.162,34.2013,34.1522,34.1914,73861.0
2016-12-30 15:35:00,34.83,34.83,34.77,34.8,36441.0,34.1914,34.1914,34.1325,34.162,36441.0
2016-12-30 15:40:00,34.8,34.8,34.7,34.7,29554.0,34.162,34.162,34.0638,34.0638,29554.0
2016-12-30 15:45:00,34.7,34.78,34.7,34.75,68460.0,34.0638,34.1424,34.0638,34.1129,68460.0
2016-12-30 15:50:00,34.76,34.76,34.7,34.76,75068.0,34.1227,34.1227,34.0638,34.1227,75068.0
2016-12-30 15:55:00,34.75,34.87,34.75,34.86,210602.0,34.1129,34.2307,34.1129,34.2209,210602.0
2017-01-03 09:30:00,35.15,35.26,35.04,35.08,84085.0,34.5056,34.6136,34.3976,34.4369,84085.0
2017-01-03 09:35:00,35.01,35.23,35.01,35.12,17967.0,34.3681,34.5841,34.3681,34.4761,17967.0
2017-01-03 09:40:00,35.13,35.28,35.09,35.23,27313.0,34.4859,34.6332,34.4467,34.5841,27313.0
2017-01-03 09:45:00,35.26,35.26,35.16,35.25,11167.0,34.6136,34.6136,34.5154,34.6037,11167.0
2017-01-03 09:50:00,35.23,35.23,35.1,35.18,12766.0,34.5841,34.5841,34.4565,34.535,12766.0
2017-01-03 09:55:00,35.17,35.27,35.17,35.25,8450.0,34.5252,34.6234,34.5252,34.6037,8450.0
2017-01-03 10:00:00,35.24,35.41,35.21,35.39,28538.0,34.5939,34.7608,34.5645,34.7412,28538.0
2017-01-03 10:05:00,35.39,35.61,35.37,35.6,29794.0,34.7412,34.9571,34.7215,34.9473,29794.0
2017-01-03 10:10:00,35.6,35.6,35.43,35.45,12152.0,34.9473,34.9473,34.7804,34.8001,12152.0
2017-01-03 10:15:00,35.45,35.49,35.44,35.47,9658.0,34.8001,34.8393,34.7903,34.8197,9658.0
2017-01-03 10:20:00,35.47,35.47,35.35,35.4,18369.0,34.8197,34.8197,34.7019,34.751,18369.0
2017-01-03 10:25:00,35.39,35.48,35.39,35.45,15747.0,34.7412,34.8295,34.7412,34.8001,15747.0
2017-01-03 10:30:00,35.42,35.45,35.39,35.43,15757.0,34.7706,34.8001,34.7412,34.7804,15757.0
2017-01-03 10:35:00,35.41,35.41,35.33,35.33,16077.0,34.7608,34.7608,34.6823,34.6823,16077.0
2017-01-03 10:40:00,35.32,35.34,35.26,35.26,4606.0,34.6725,34.6921,34.6136,34.6136,4606.0
2017-01-03 10:45:00,35.26,35.27,35.18,35.18,11643.0,34.6136,34.6234,34.535,34.535,11643.0
2017-01-03 10:50:00,35.17,35.18,35.08,35.09,9100.0,34.5252,34.535,34.4369,34.4467,9100.0
2017-01-03 10:55:00,35.08,35.08,34.92,34.94,11413.0,34.4369,34.4369,34.2798,34.2994,11413.0
2017-01-03 11:00:00,34.92,34.93,34.86,34.93,13184.0,34.2798,34.2896,34.2209,34.2896,13184.0
2017-01-03 11:05:00,34.93,35.02,34.93,35.0,17277.0,34.2896,34.378,34.2896,34.3583,17277.0
2017-01-03 11:10:00,35.0,35.0,34.96,34.96,4798.0,34.3583,34.3583,34.3191,34.3191,4798.0
2017-01-03 11:15:00,34.96,34.97,34.87,34.92,14672.0,34.3191,34.3289,34.2307,34.2798,14672.0
2017-01-03 11:20:00,34.92,35.01,34.92,35.0,6218.0,34.2798,34.3681,34.2798,34.3583,6218.0
2017-01-03 11:25:00,34.99,34.99,34.87,34.89,8899.0,34.3485,34.3485,34.2307,34.2503,8899.0
2017-01-03 11:30:00,34.9,34.92,34.85,34.86,5573.0,34.2602,34.2798,34.2111,34.2209,5573.0
2017-01-03 11:35:00,34.85,34.86,34.77,34.79,12420.0,34.2111,34.2209,34.1325,34.1522,12420.0
2017-01-03 11:40:00,34.77,34.77,34.68,34.7,7725.0,34.1325,34.1325,34.0442,34.0638,7725.0
2017-01-03 11:45:00,34.71,34.75,34.7,34.71,6443.0,34.0736,34.1129,34.0638,34.0736,6443.0
2017-01-03 11:50:00,34.72,34.74,34.71,34.72,3933.0,34.0835,34.1031,34.0736,34.0835,3933.0
2017-01-03 11:55:00,34.73,34.75,34.72,34.75,4000.0,34.0933,34.1129,34.0835,34.1129,4000.0
2017-01-03 12:00:00,34.76,34.77,34.7,34.73,10217.0,34.1227,34.1325,34.0638,34.0933,10217.0
2017-01-03 12:05:00,34.72,34.72,34.65,34.68,17510.0,34.0835,34.0835,34.0147,34.0442,17510.0
2017-01-03 12:10:00,34.68,34.77,34.67,34.77,12193.0,34.0442,34.1325,34.0344,34.1325,12193.0
2017-01-03 12:15:00,34.77,34.77,34.71,34.71,4023.0,34.1325,34.1325,34.0736,34.0736,4023.0
2017-01-03 12:20:00,34.72,34.89,34.68,34.78,69300.0,34.0835,34.2503,34.0442,34.1424,69300.0
2017-01-03 12:25:00,34.79,34.86,34.79,34.82,22980.0,34.1522,34.2209,34.1522,34.1816,22980.0
2017-01-03 12:30:00,34.82,34.86,34.82,34.86,6517.0,34.1816,34.2209,34.1816,34.2209,6517.0
2017-01-03 12:35:00,34.86,34.88,34.8,34.8,7625.0,34.2209,34.2405,34.162,34.162,7625.0
2017-01-03 12:40:00,34.83,34.87,34.8,34.8,9840.0,34.1914,34.2307,34.162,34.162,9840.0
2017-01-03 12:45:00,34.8,34.83,34.77,34.82,9239.0,34.162,34.1914,34.1325,34.1816,9239.0
2017-01-03 12:50:00,34.8,34.81,34.78,34.78,3235.0,34.162,34.1718,34.1424,34.1424,3235.0
2017-01-03 12:55:00,34.77,34.79,34.77,34.78,5377.0,34.1325,34.1522,34.1325,34.1424,5377.0
2017-01-03 13:00:00,34.78,34.79,34.76,34.77,2000.0,34.1424,34.1522,34.1227,34.1325,2000.0
2017-01-03 13:05:00,34.75,34.75,34.69,34.69,3618.0,34.1129,34.1129,34.054,34.054,3618.0
2017-01-03 13:10:00,34.71,34.74,34.7,34.73,7102.0,34.0736,34.1031,34.0638,34.0933,7102.0
2017-01-03 13:15:00,34.72,34.72,34.7,34.7,2953.0,34.0835,34.0835,34.0638,34.0638,2953.0
2017-01-03 13:20:00,34.72,34.87,34.72,34.87,46320.0,34.0835,34.2307,34.0835,34.2307,46320.0
2017-01-03 13:25:00,34.88,34.88,34.84,34.84,3975.0,34.2405,34.2405,34.2013,34.2013,3975.0
2017-01-03 13:30:00,34.85,34.87,34.85,34.86,3033.0,34.2111,34.2307,34.2111,34.2209,3033.0
2017-01-03 13:35:00,34.85,34.85,34.81,34.83,4628.0,34.2111,34.2111,34.1718,34.1914,4628.0
2017-01-03 13:40:00,34.82,34.82,34.77,34.79,4648.0,34.1816,34.1816,34.1325,34.1522,4648.0
2017-01-03 13:45:00,34.78,34.8,34.76,34.77,11636.0,34.1424,34.162,34.1227,34.1325,11636.0
2017-01-03 13:50:00,34.78,34.79,34.75,34.76,3880.0,34.1424,34.1522,34.1129,34.1227,3880.0
2017-01-03 13:55:00,34.76,34.79,34.76,34.78,6053.0,34.1227,34.1522,34.1227,34.1424,6053.0
2017-01-03 14:00:00,34.79,34.81,34.77,34.8,6266.0,34.1522,34.1718,34.1325,34.162,6266.0
2017-01-03 14:05:00,34.81,34.83,34.8,34.83,5219.0,34.1718,34.1914,34.162,34.1914,5219.0
2017-01-03 14:10:00,34.83,34.85,34.82,34.85,7580.0,34.1914,34.2111,34.1816,34.2111,7580.0
2017-01-03 14:15:00,34.86,34.92,34.85,34.9,8056.0,34.2209,34.2798,34.2111,34.2602,8056.0
2017-01-03 14:20:00,34.89,34.89,34.87,34.87,7399.0,34.2503,34.2503,34.2307,34.2307,7399.0
2017-01-03 14:25:00,34.86,34.86,34.79,34.8,5197.0,34.2209,34.2209,34.1522,34.162,5197.0
2017-01-03 14:30:00,34.8,34.81,34.73,34.74,6006.0,34.162,34.1718,34.0933,34.1031,6006.0
2017-01-03 14:35:00,34.74,34.76,34.71,34.71,6747.0,34.1031,34.1227,34.0736,34.0736,6747.0
2017-01-03 14:40:00,34.7,34.78,34.7,34.77,10868.0,34.0638,34.1424,34.0638,34.1325,10868.0
2017-01-03 14:45:00,34.77,34.78,34.75,34.77,5650.0,34.1325,34.1424,34.1129,34.1325,5650.0
2017-01-03 14:50:00,34.77,34.83,34.77,34.83,15713.0,34.1325,34.1914,34.1325,34.1914,15713.0
2017-01-03 14:55:00,34.83,34.84,34.81,34.84,6300.0,34.1914,34.2013,34.1718,34.2013,6300.0
2017-01-03 15:00:00,34.84,34.92,34.84,34.91,10008.0,34.2013,34.2798,34.2013,34.27,10008.0
2017-01-03 15:05:00,34.91,34.93,34.89,34.9,9541.0,34.27,34.2896,34.2503,34.2602,9541.0
2017-01-03 15:10:00,34.9,34.91,34.89,34.89,8458.0,34.2602,34.27,34.2503,34.2503,8458.0
2017-01-03 15:15:00,34.9,34.91,34.83,34.84,33860.0,34.2602,34.27,34.1914,34.2013,33860.0
2017-01-03 15:20:00,34.84,34.85,34.76,34.77,15311.0,34.2013,34.2111,34.1227,34.1325,15311.0
2017-01-03 15:25:00,34.77,34.78,34.75,34.76,9050.0,34.1325,34.1424,34.1129,34.1227,9050.0
2017-01-03 15:30:00,34.77,34.78,34.73,34.78,32426.0,34.1325,34.1424,34.0933,34.1424,32426.0
2017-01-03 15:35:00,34.78,34.8,34.73,34.8,20784.0,34.1424,34.162,34.0933,34.162,20784.0
2017-01-03 15:40:00,34.8,34.82,34.79,34.8,16770.0,34.162,34.1816,34.1522,34.162,16770.0
2017-01-03 15:45:00,34.81,34.9,34.81,34.89,24441.0,34.1718,34.2602,34.1718,34.2503,24441.0
2017-01-03 15:50:00,34.9,34.91,34.86,34.88,48091.0,34.2602,34.27,34.2209,34.2405,48091.0
2017-01-03 15:55:00,34.88,34.93,34.87,34.9,50073.0,34.2405,34.2896,34.2307,34.2602,50073.0
2017-01-04 09:30:00,34.98,35.26,34.97,35.19,29493.0,34.3387,34.6136,34.3289,34.5448,29493.0
2017-01-04 09:35:00,35.21,35.28,35.06,35.06,10308.0,34.5645,34.6332,34.4172,34.4172,10308.0
2017-01-04 09:40:00,35.11,35.11,34.96,34.96,9280.0,34.4663,34.4663,34.3191,34.3191,9280.0
2017-01-04 09:45:00,34.97,35.04,34.96,34.96,20381.0,34.3289,34.3976,34.3191,34.3191,20381.0
2017-01-04 09:50:00,34.95,35.09,34.95,35.05,11603.0,34.3092,34.4467,34.3092,34.4074,11603.0
2017-01-04 09:55:00,35.05,35.05,34.96,34.97,6966.0,34.4074,34.4074,34.3191,34.3289,6966.0
2017-01-04 10:00:00,34.97,35.06,34.96,35.01,22046.0,34.3289,34.4172,34.3191,34.3681,22046.0
2017-01-04 10:05:00,35.03,35.15,35.03,35.03,7560.0,34.3878,34.5056,34.3878,34.3878,7560.0
2017-01-04 10:10:00,35.0,35.0,34.96,34.96,4740.0,34.3583,34.3583,34.3191,34.3191,4740.0
2017-01-04 10:15:00,34.97,35.0,34.95,34.95,1944.0,34.3289,34.3583,34.3092,34.3092,1944.0
2017-01-04 10:20:00,34.97,35.03,34.91,35.01,15175.0,34.3289,34.3878,34.27,34.3681,15175.0
2017-01-04 10:25:00,35.0,35.0,34.91,34.91,4352.0,34.3583,34.3583,34.27,34.27,4352.0
2017-01-04 10:30:00,34.91,35.01,34.9,34.96,23017.0,34.27,34.3681,34.2602,34.3191,23017.0
2017-01-04 10:35:00,34.95,35.02,34.94,34.98,6736.0,34.3092,34.378,34.2994,34.3387,6736.0
2017-01-04 10:40:00,34.98,34.99,34.94,34.97,8625.0,34.3387,34.3485,34.2994,34.3289,8625.0
2017-01-04 10:45:00,34.98,35.13,34.97,35.11,32224.0,34.3387,34.4859,34.3289,34.4663,32224.0
2017-01-04 10:50:00,35.12,35.15,35.1,35.13,8410.0,34.4761,34.5056,34.4565,34.4859,8410.0
2017-01-04 10:55:00,35.16,35.2,35.12,35.14,17860.0,34.5154,34.5547,34.4761,34.4958,17860.0
2017-01-04 11:00:00,35.15,35.19,35.14,35.18,11846.0,34.5056,34.5448,34.4958,34.535,11846.0
2017-01-04 11:05:00,35.18,35.23,35.12,35.12,14101.0,34.535,34.5841,34.4761,34.4761,14101.0
2017-01-04 11:10:00,35.13,35.2,35.13,35.17,10269.0,34.4859,34.5547,34.4859,34.5252,10269.0
2017-01-04 11:15:00,35.17,35.17,35.09,35.1,3819.0,34.5252,34.5252,34.4467,34.4565,3819.0
2017-01-04 11:20:00,35.11,35.13,35.03,35.04,7855.0,34.4663,34.4859,34.3878,34.3976,7855.0
2017-01-04 11:25:00,35.04,35.1,35.03,35.09,25414.0,34.3976,34.4565,34.3878,34.4467,25414.0
2017-01-04 11:30:00,35.09,35.19,35.08,35.19,21510.0,34.4467,34.5448,34.4369,34.5448,21510.0
2017-01-04 11:35:00,35.19,35.19,35.13,35.18,4391.0,34.5448,34.5448,34.4859,34.535,4391.0
2017-01-04 11:40:00,35.19,35.21,35.15,35.16,12525.0,34.5448,34.5645,34.5056,34.5154,12525.0
2017-01-04 11:45:00,35.15,35.17,35.06,35.06,14250.0,34.5056,34.5252,34.4172,34.4172,14250.0
2017-01-04 11:50:00,35.06,35.08,35.04,35.08,8819.0,34.4172,34.4369,34.3976,34.4369,8819.0
2017-01-04 11:55:00,35.08,35.11,35.06,35.07,8430.0,34.4369,34.4663,34.4172,34.427,8430.0
2017-01-04 12:00:00,35.07,35.12,35.06,35.09,13690.0,34.427,34.4761,34.4172,34.4467,13690.0
2017-01-04 12:05:00,35.09,35.11,35.08,35.09,8020.0,34.4467,34.4663,34.4369,34.4467,8020.0
2017-01-04 12:10:00,35.09,35.16,35.09,35.16,7682.0,34.4467,34.5154,34.4467,34.5154,7682.0
2017-01-04 12:15:00,35.16,35.21,35.15,35.2,15523.0,34.5154,34.5645,34.5056,34.5547,15523.0
2017-01-04 12:20:00,35.21,35.25,35.21,35.25,11820.0,34.5645,34.6037,34.5645,34.6037,11820.0
2017-01-04 12:25:00,35.25,35.26,35.23,35.23,12417.0,34.6037,34.6136,34.5841,34.5841,12417.0
2017-01-04 12:30:00,35.22,35.23,35.2,35.2,6405.0,34.5743,34.5841,34.5547,34.5547,6405.0
2017-01-04 12:35:00,35.2,35.2,35.17,35.18,5499.0,34.5547,34.5547,34.5252,34.535,5499.0
2017-01-04 12:40:00,35.19,35.2,35.19,35.19,4626.0,34.5448,34.5547,34.5448,34.5448,4626.0
2017-01-04 12:45:00,35.18,35.19,35.15,35.16,4264.0,34.535,34.5448,34.5056,34.5154,4264.0
2017-01-04 12:50:00,35.16,35.18,35.15,35.18,2600.0,34.5154,34.535,34.5056,34.535,2600.0
2017-01-04 12:55:00,35.18,35.24,35.18,35.21,20456.0,34.535,34.5939,34.535,34.5645,20456.0
2017-01-04 13:00:00,35.2,35.2,35.16,35.16,8399.0,34.5547,34.5547,34.5154,34.5154,8399.0
2017-01-04 13:05:00,35.15,35.16,35.1,35.1,6725.0,34.5056,34.5154,34.4565,34.4565,6725.0
2017-01-04 13:10:00,35.11,35.12,35.1,35.12,3749.0,34.4663,34.4761,34.4565,34.4761,3749.0
2017-01-04 13:15:00,35.12,35.12,35.09,35.1,6759.0,34.4761,34.4761,34.4467,34.4565,6759.0
2017-01-04 13:20:00,35.1,35.13,35.08,35.12,10720.0,34.4565,34.4859,34.4369,34.4761,10720.0
2017-01-04 13:25:00,35.12,35.12,35.09,35.11,6300.0,34.4761,34.4761,34.4467,34.4663,6300.0
2017-01-04 13:30:00,35.1,35.14,35.1,35.13,6700.0,34.4565,34.4958,34.4565,34.4859,6700.0
2017-01-04 13:35:00,35.12,35.13,35.09,35.11,5803.0,34.4761,34.4859,34.4467,34.4663,5803.0
2017-01-04 13:40:00,35.11,35.11,35.09,35.11,3929.0,34.4663,34.4663,34.4467,34.4663,3929.0
2017-01-04 13:45:00,35.12,35.19,35.11,35.19,7834.0,34.4761,34.5448,34.4663,34.5448,7834.0
2017-01-04 13:50:00,35.19,35.2,35.18,35.2,6058.0,34.5448,34.5547,34.535,34.5547,6058.0
2017-01-04 13:55:00,35.19,35.19,35.18,35.19,2420.0,34.5448,34.5448,34.535,34.5448,2420.0
2017-01-04 14:00:00,35.18,35.2,35.17,35.19,6796.0,34.535,34.5547,34.5252,34.5448,6796.0
2017-01-04 14:05:00,35.2,35.21,35.19,35.19,3747.0,34.5547,34.5645,34.5448,34.5448,3747.0
2017-01-04 14:10:00,35.19,35.21,35.17,35.18,12210.0,34.5448,34.5645,34.5252,34.535,12210.0
2017-01-04 14:15:00,35.18,35.19,35.14,35.16,10201.0,34.535,34.5448,34.4958,34.5154,10201.0
2017-01-04 14:20:00,35.17,35.2,35.13,35.13,19003.0,34.5252,34.5547,34.4859,34.4859,19003.0
2017-01-04 14:25:00,35.13,35.16,35.12,35.14,10324.0,34.4859,34.5154,34.4761,34.4958,10324.0
2017-01-04 14:30:00,35.15,35.17,35.14,35.16,5693.0,34.5056,34.5252,34.4958,34.5154,5693.0
2017-01-04 14:35:00,35.16,35.2,35.16,35.2,6336.0,34.5154,34.5547,34.5154,34.5547,6336.0
2017-01-04 14:40:00,35.2,35.22,35.17,35.19,8804.0,34.5547,34.5743,34.5252,34.5448,8804.0
2017-01-04 14:45:00,35.21,35.21,35.15,35.17,7177.0,34.5645,34.5645,34.5056,34.5252,7177.0
2017-01-04 14:50:00,35.18,35.18,35.14,35.15,18499.0,34.535,34.535,34.4958,34.5056,18499.0
2017-01-04 14:55:00,35.15,35.15,35.12,35.14,5451.0,34.5056,34.5056,34.4761,34.4958,5451.0
2017-01-04 15:00:00,35.14,35.16,35.12,35.14,8284.0,34.4958,34.5154,34.4761,34.4958,8284.0
2017-01-04 15:05:00,35.14,35.14,35.13,35.14,2880.0,34.4958,34.4958,34.4859,34.4958,2880.0
2017-01-04 15:10:00,35.15,35.15,35.11,35.11,10911.0,34.5056,34.5056,34.4663,34.4663,10911.0
2017-01-04 15:15:00,35.11,35.11,35.09,35.1,19100.0,34.4663,34.4663,34.4467,34.4565,19100.0
2017-01-04 15:20:00,35.09,35.11,35.07,35.11,16697.0,34.4467,34.4663,34.427,34.4663,16697.0
2017-01-04 15:25:00,35.1,35.11,35.08,35.1,15789.0,34.4565,34.4663,34.4369,34.4565,15789.0
2017-01-04 15:30:00,35.09,35.11,35.08,35.11,18638.0,34.4467,34.4663,34.4369,34.4663,18638.0
2017-01-04 15:35:00,35.1,35.12,35.09,35.09,44026.0,34.4565,34.4761,34.4467,34.4467,44026.0
2017-01-04 15:40:00,35.1,35.12,35.09,35.11,50341.0,34.4565,34.4761,34.4467,34.4663,50341.0
2017-01-04 15:45:00,35.11,35.12,35.09,35.11,31521.0,34.4663,34.4761,34.4467,34.4663,31521.0
2017-01-04 15:50:00,35.1,35.12,35.1,35.11,37564.0,34.4565,34.4761,34.4565,34.4663,37564.0
2017-01-04 15:55:00,35.11,35.16,35.09,35.11,61391.0,34.4663,34.5154,34.4467,34.4663,61391.0
2017-01-05 09:30:00,35.1,35.25,35.05,35.12,29102.0,34.4565,34.6037,34.4074,34.4761,29102.0
2017-01-05 09:35:00,35.17,35.21,35.1,35.14,5160.0,34.5252,34.5645,34.4565,34.4958,5160.0
2017-01-05 09:40:00,35.13,35.21,35.13,35.21,3969.0,34.4859,34.5645,34.4859,34.5645,3969.0
2017-01-05 09:45:00,35.22,35.23,35.13,35.13,8118.0,34.5743,34.5841,34.4859,34.4859,8118.0
2017-01-05 09:50:00,35.14,35.19,35.13,35.16,5849.0,34.4958,34.5448,34.4859,34.5154,5849.0
2017-01-05 09:55:00,35.18,35.2,35.16,35.18,5055.0,34.535,34.5547,34.5154,34.535,5055.0
2017-01-05 10:00:00,35.18,35.23,35.18,35.19,8807.0,34.535,34.5841,34.535,34.5448,8807.0
2017-01-05 10:05:00,35.19,35.28,35.19,35.24,9117.0,34.5448,34.6332,34.5448,34.5939,9117.0
2017-01-05 10:10:00,35.23,35.27,35.22,35.25,5021.0,34.5841,34.6234,34.5743,34.6037,5021.0
2017-01-05 10:15:00,35.25,35.26,35.16,35.18,10270.0,34.6037,34.6136,34.5154,34.535,10270.0
2017-01-05 10:20:00,35.18,35.19,35.15,35.17,6373.0,34.535,34.5448,34.5056,34.5252,6373.0
2017-01-05 10:25:00,35.18,35.26,35.18,35.24,6025.0,34.535,34.6136,34.535,34.5939,6025.0
2017-01-05 10:30:00,35.23,35.24,35.14,35.16,14736.0,34.5841,34.5939,34.4958,34.5154,14736.0
2017-01-05 10:35:00,35.16,35.22,35.15,35.2,6804.0,34.5154,34.5743,34.5056,34.5547,6804.0
2017-01-05 10:40:00,35.2,35.21,35.17,35.2,9000.0,34.5547,34.5645,34.5252,34.5547,9000.0
2017-01-05 10:45:00,35.2,35.22,35.19,35.21,9325.0,34.5547,34.5743,34.5448,34.5645,9325.0
2017-01-05 10:50:00,35.22,35.22,35.18,35.22,17683.0,34.5743,34.5743,34.535,34.5743,17683.0
2017-01-05 10:55:00,35.21,35.25,35.2,35.24,9058.0,34.5645,34.6037,34.5547,34.5939,9058.0
2017-01-05 11:00:00,35.24,35.24,35.19,35.21,11938.0,34.5939,34.5939,34.5448,34.5645,11938.0
2017-01-05 11:05:00,35.21,35.21,35.02,35.04,19966.0,34.5645,34.5645,34.378,34.3976,19966.0
2017-01-05 11:10:00,35.02,35.05,34.96,34.99,11560.0,34.378,34.4074,34.3191,34.3485,11560.0
2017-01-05 11:15:00,35.0,35.01,34.99,34.99,7871.0,34.3583,34.3681,34.3485,34.3485,7871.0
2017-01-05 11:20:00,34.99,34.99,34.9,34.92,11169.0,34.3485,34.3485,34.2602,34.2798,11169.0
2017-01-05 11:25:00,34.9,34.95,34.89,34.9,10329.0,34.2602,34.3092,34.2503,34.2602,10329.0
2017-01-05 11:30:00,34.9,34.93,34.85,34.89,16506.0,34.2602,34.2896,34.2111,34.2503,16506.0
2017-01-05 11:35:00,34.88,34.89,34.84,34.87,13868.0,34.2405,34.2503,34.2013,34.2307,13868.0
2017-01-05 11:40:00,34.87,34.89,34.82,34.83,22699.0,34.2307,34.2503,34.1816,34.1914,22699.0
2017-01-05 11:45:00,34.83,34.89,34.81,34.88,13764.0,34.1914,34.2503,34.1718,34.2405,13764.0
2017-01-05 11:50:00,34.87,34.91,34.84,34.91,14795.0,34.2307,34.27,34.2013,34.27,14795.0
2017-01-05 11:55:00,34.91,34.92,34.9,34.91,10262.0,34.27,34.2798,34.2602,34.27,10262.0
2017-01-05 12:00:00,34.91,34.91,34.88,34.89,9238.0,34.27,34.27,34.2405,34.2503,9238.0
2017-01-05 12:05:00,34.88,34.9,34.82,34.82,7478.0,34.2405,34.2602,34.1816,34.1816,7478.0
2017-01-05 12:10:00,34.83,34.89,34.83,34.87,7200.0,34.1914,34.2503,34.1914,34.2307,7200.0
2017-01-05 12:15:00,34.88,34.99,34.88,34.99,7468.0,34.2405,34.3485,34.2405,34.3485,7468.0
2017-01-05 12:20:00,34.99,35.03,34.98,35.02,8720.0,34.3485,34.3878,34.3387,34.378,8720.0
2017-01-05 12:25:00,35.03,35.06,35.02,35.05,6381.0,34.3878,34.4172,34.378,34.4074,6381.0
2017-01-05 12:30:00,35.05,35.06,35.03,35.03,7956.0,34.4074,34.4172,34.3878,34.3878,7956.0
2017-01-05 12:35:00,35.02,35.02,35.0,35.02,8480.0,34.378,34.378,34.3583,34.378,8480.0
2017-01-05 12:40:00,35.02,35.02,34.96,34.97,5820.0,34.378,34.378,34.3191,34.3289,5820.0
2017-01-05 12:45:00,34.97,34.98,34.96,34.97,4421.0,34.3289,34.3387,34.3191,34.3289,4421.0
2017-01-05 12:50:00,34.97,34.98,34.92,34.93,6095.0,34.3289,34.3387,34.2798,34.2896,6095.0
2017-01-05 12:55:00,34.93,34.94,34.91,34.94,6294.0,34.2896,34.2994,34.27,34.2994,6294.0
2017-01-05 13:00:00,34.94,34.94,34.91,34.93,14287.0,34.2994,34.2994,34.27,34.2896,14287.0
2017-01-05 13:05:00,34.93,34.99,34.91,34.99,13067.0,34.2896,34.3485,34.27,34.3485,13067.0
2017-01-05 13:10:00,34.98,34.98,34.95,34.95,5113.0,34.3387,34.3387,34.3092,34.3092,5113.0
2017-01-05 13:15:00,34.96,34.98,34.96,34.97,3922.0,34.3191,34.3387,34.3191,34.3289,3922.0
2017-01-05 13:20:00,34.97,35.0,34.97,34.98,8300.0,34.3289,34.3583,34.3289,34.3387,8300.0
2017-01-05 13:25:00,34.98,34.98,34.92,34.92,7662.0,34.3387,34.3387,34.2798,34.2798,7662.0
2017-01-05 13:30:00,34.92,34.93,34.89,34.91,10377.0,34.2798,34.2896,34.2503,34.27,10377.0
2017-01-05 13:35:00,34.91,34.97,34.91,34.96,6151.0,34.27,34.3289,34.27,34.3191,6151.0
2017-01-05 13:40:00,34.96,34.96,34.93,34.94,5656.0,34.3191,34.3191,34.2896,34.2994,5656.0
2017-01-05 13:45:00,34.94,34.96,34.93,34.96,3941.0,34.2994,34.3191,34.2896,34.3191,3941.0
2017-01-05 13:50:00,34.95,34.98,34.95,34.97,3000.0,34.3092,34.3387,34.3092,34.3289,3000.0
2017-01-05 13:55:00,34.97,34.99,34.96,34.96,3050.0,34.3289,34.3485,34.3191,34.3191,3050.0
2017-01-05 14:00:00,34.95,34.98,34.95,34.98,3885.0,34.3092,34.3387,34.3092,34.3387,3885.0
2017-01-05 14:05:00,34.98,34.98,34.93,34.94,6667.0,34.3387,34.3387,34.2896,34.2994,6667.0
2017-01-05 14:10:00,34.94,34.98,34.93,34.98,4687.0,34.2994,34.3387,34.2896,34.3387,4687.0
2017-01-05 14:15:00,34.98,35.01,34.97,34.98,7103.0,34.3387,34.3681,34.3289,34.3387,7103.0
2017-01-05 14:20:00,34.98,34.99,34.97,34.99,3224.0,34.3387,34.3485,34.3289,34.3485,3224.0
2017-01-05 14:25:00,34.99,34.99,34.97,34.98,5981.0,34.3485,34.3485,34.3289,34.3387,5981.0
2017-01-05 14:30:00,34.98,34.98,34.95,34.95,6777.0,34.3387,34.3387,34.3092,34.3092,6777.0
2017-01-05 14:35:00,34.95,34.95,34.92,34.93,4807.0,34.3092,34.3092,34.2798,34.2896,4807.0
2017-01-05 14:40:00,34.92,34.95,34.92,34.93,5800.0,34.2798,34.3092,34.2798,34.2896,5800.0
2017-01-05 14:45:00,34.92,34.92,34.89,34.91,3930.0,34.2798,34.2798,34.2503,34.27,3930.0
2017-01-05 14:50:00,34.91,34.91,34.88,34.9,9068.0,34.27,34.27,34.2405,34.2602,9068.0
2017-01-05 14:55:00,34.89,34.9,34.86,34.87,3728.0,34.2503,34.2602,34.2209,34.2307,3728.0
2017-01-05 15:00:00,34.87,34.9,34.86,34.86,28905.0,34.2307,34.2602,34.2209,34.2209,28905.0
2017-01-05 15:05:00,34.85,34.88,34.84,34.88,7552.0,34.2111,34.2405,34.2013,34.2405,7552.0
2017-01-05 15:10:00,34.87,34.89,34.86,34.89,5905.0,34.2307,34.2503,34.2209,34.2503,5905.0
2017-01-05 15:15:00,34.88,34.9,34.83,34.84,9302.0,34.2405,34.2602,34.1914,34.2013,9302.0
2017-01-05 15:20:00,34.84,34.87,34.82,34.87,7351.0,34.2013,34.2307,34.1816,34.2307,7351.0
2017-01-05 15:25:00,34.87,34.87,34.84,34.86,8207.0,34.2307,34.2307,34.2013,34.2209,8207.0
2017-01-05 15:30:00,34.87,34.87,34.84,34.86,5999.0,34.2307,34.2307,34.2013,34.2209,5999.0
2017-01-05 15:35:00,34.87,34.87,34.84,34.84,7421.0,34.2307,34.2307,34.2013,34.2013,7421.0
2017-01-05 15:40:00,34.84,34.87,34.82,34.83,24965.0,34.2013,34.2307,34.1816,34.1914,24965.0
2017-01-05 15:45:00,34.83,34.85,34.82,34.85,26534.0,34.1914,34.2111,34.1816,34.2111,26534.0
2017-01-05 15:50:00,34.85,34.87,34.84,34.86,24482.0,34.2111,34.2307,34.2013,34.2209,24482.0
2017-01-05 15:55:00,34.86,34.89,34.85,34.86,49424.0,34.2209,34.2503,34.2111,34.2209,49424.0
2017-01-06 09:30:00,34.94,35.06,34.76,34.81,12240.0,34.2994,34.4172,34.1227,34.1718,12240.0
2017-01-06 09:35:00,34.77,34.89,34.72,34.89,9563.0,34.1325,34.2503,34.0835,34.2503,9563.0
2017-01-06 09:40:00,34.87,35.1,34.87,35.01,17576.0,34.2307,34.4565,34.2307,34.3681,17576.0
2017-01-06 09:45:00,35.02,35.07,34.93,34.97,27958.0,34.378,34.427,34.2896,34.3289,27958.0
2017-01-06 09:50:00,34.98,35.09,34.98,35.05,9431.0,34.3387,34.4467,34.3387,34.4074,9431.0
2017-01-06 09:55:00,35.06,35.2,35.03,35.2,7348.0,34.4172,34.5547,34.3878,34.5547,7348.0
2017-01-06 10:00:00,35.22,35.22,35.12,35.18,11241.0,34.5743,34.5743,34.4761,34.535,11241.0
2017-01-06 10:05:00,35.19,35.24,35.18,35.23,3269.0,34.5448,34.5939,34.535,34.5841,3269.0
2017-01-06 10:10:00,35.2,35.21,35.15,35.16,19019.0,34.5547,34.5645,34.5056,34.5154,19019.0
2017-01-06 10:15:00,35.16,35.18,35.15,35.15,6417.0,34.5154,34.535,34.5056,34.5056,6417.0
2017-01-06 10:20:00,35.15,35.22,35.14,35.19,10070.0,34.5056,34.5743,34.4958,34.5448,10070.0
2017-01-06 10:25:00,35.19,35.24,35.18,35.23,9944.0,34.5448,34.5939,34.535,34.5841,9944.0
2017-01-06 10:30:00,35.23,35.25,35.16,35.16,24654.0,34.5841,34.6037,34.5154,34.5154,24654.0
2017-01-06 10:35:00,35.15,35.18,35.11,35.12,10356.0,34.5056,34.535,34.4663,34.4761,10356.0
2017-01-06 10:40:00,35.12,35.16,35.11,35.16,6014.0,34.4761,34.5154,34.4663,34.5154,6014.0
2017-01-06 10:45:00,35.16,35.17,35.1,35.11,10208.0,34.5154,34.5252,34.4565,34.4663,10208.0
2017-01-06 10:50:00,35.12,35.15,35.06,35.15,15279.0,34.4761,34.5056,34.4172,34.5056,15279.0
2017-01-06 10:55:00,35.15,35.19,35.14,35.15,15247.0,34.5056,34.5448,34.4958,34.5056,15247.0
2017-01-06 11:00:00,35.15,35.15,35.07,35.12,11532.0,34.5056,34.5056,34.427,34.4761,11532.0
2017-01-06 11:05:00,35.11,35.16,35.1,35.16,22805.0,34.4663,34.5154,34.4565,34.5154,22805.0
2017-01-06 11:10:00,35.15,35.18,35.14,35.18,11752.0,34.5056,34.535,34.4958,34.535,11752.0
2017-01-06 11:15:00,35.18,35.23,35.17,35.22,20740.0,34.535,34.5841,34.5252,34.5743,20740.0
2017-01-06 11:20:00,35.22,35.24,35.22,35.23,8942.0,34.5743,34.5939,34.5743,34.5841,8942.0
2017-01-06 11:25:00,35.22,35.25,35.2,35.24,12757.0,34.5743,34.6037,34.5547,34.5939,12757.0
2017-01-06 11:30:00,35.24,35.3,35.23,35.3,17449.0,34.5939,34.6528,34.5841,34.6528,17449.0
2017-01-06 11:35:00,35.29,35.29,35.25,35.26,8060.0,34.643,34.643,34.6037,34.6136,8060.0
2017-01-06 11:40:00,35.26,35.3,35.26,35.29,11199.0,34.6136,34.6528,34.6136,34.643,11199.0
2017-01-06 11:45:00,35.29,35.34,35.29,35.32,9062.0,34.643,34.6921,34.643,34.6725,9062.0
2017-01-06 11:50:00,35.31,35.31,35.25,35.29,15346.0,34.6626,34.6626,34.6037,34.643,15346.0
2017-01-06 11:55:00,35.29,35.36,35.29,35.32,12194.0,34.643,34.7117,34.643,34.6725,12194.0
2017-01-06 12:00:00,35.32,35.32,35.25,35.26,5963.0,34.6725,34.6725,34.6037,34.6136,5963.0
2017-01-06 12:05:00,35.25,35.26,35.24,35.26,9449.0,34.6037,34.6136,34.5939,34.6136,9449.0
2017-01-06 12:10:00,35.26,35.29,35.22,35.29,13833.0,34.6136,34.643,34.5743,34.643,13833.0
2017-01-06 12:15:00,35.3,35.3,35.25,35.26,14486.0,34.6528,34.6528,34.6037,34.6136,14486.0
2017-01-06 12:20:00,35.26,35.3,35.25,35.28,11474.0,34.6136,34.6528,34.6037,34.6332,11474.0
2017-01-06 12:25:00,35.28,35.29,35.27,35.28,4203.0,34.6332,34.643,34.6234,34.6332,4203.0
2017-01-06 12:30:00,35.28,35.3,35.26,35.29,14476.0,34.6332,34.6528,34.6136,34.643,14476.0
2017-01-06 12:35:00,35.29,35.38,35.28,35.34,47172.0,34.643,34.7314,34.6332,34.6921,47172.0
2017-01-06 12:40:00,35.35,35.36,35.33,35.33,4406.0,34.7019,34.7117,34.6823,34.6823,4406.0
2017-01-06 12:45:00,35.34,35.37,35.33,35.33,17704.0,34.6921,34.7215,34.6823,34.6823,17704.0
2017-01-06 12:50:00,35.32,35.33,35.29,35.29,6234.0,34.6725,34.6823,34.643,34.643,6234.0
2017-01-06 12:55:00,35.29,35.3,35.27,35.28,4523.0,34.643,34.6528,34.6234,34.6332,4523.0
2017-01-06 13:00:00,35.29,35.3,35.28,35.3,5832.0,34.643,34.6528,34.6332,34.6528,5832.0
2017-01-06 13:05:00,35.3,35.31,35.26,35.26,8307.0,34.6528,34.6626,34.6136,34.6136,8307.0
2017-01-06 13:10:00,35.26,35.26,35.21,35.22,9065.0,34.6136,34.6136,34.5645,34.5743,9065.0
2017-01-06 13:15:00,35.23,35.23,35.21,35.22,2629.0,34.5841,34.5841,34.5645,34.5743,2629.0
2017-01-06 13:20:00,35.22,35.23,35.2,35.21,12186.0,34.5743,34.5841,34.5547,34.5645,12186.0
2017-01-06 13:25:00,35.2,35.21,35.18,35.2,28993.0,34.5547,34.5645,34.535,34.5547,28993.0
2017-01-06 13:30:00,35.19,35.24,35.19,35.24,25041.0,34.5448,34.5939,34.5448,34.5939,25041.0
2017-01-06 13:35:00,35.23,35.24,35.21,35.23,5479.0,34.5841,34.5939,34.5645,34.5841,5479.0
2017-01-06 13:40:00,35.22,35.26,35.22,35.26,9043.0,34.5743,34.6136,34.5743,34.6136,9043.0
2017-01-06 13:45:00,35.26,35.26,35.23,35.23,2400.0,34.6136,34.6136,34.5841,34.5841,2400.0
2017-01-06 13:50:00,35.24,35.24,35.16,35.18,7033.0,34.5939,34.5939,34.5154,34.535,7033.0
2017-01-06 13:55:00,35.17,35.17,35.12,35.12,5553.0,34.5252,34.5252,34.4761,34.4761,5553.0
2017-01-06 14:00:00,35.13,35.16,35.13,35.16,4768.0,34.4859,34.5154,34.4859,34.5154,4768.0
2017-01-06 14:05:00,35.16,35.18,35.15,35.16,11603.0,34.5154,34.535,34.5056,34.5154,11603.0
2017-01-06 14:10:00,35.16,35.16,35.12,35.14,7484.0,34.5154,34.5154,34.4761,34.4958,7484.0
2017-01-06 14:15:00,35.14,35.14,35.1,35.12,8913.0,34.4958,34.4958,34.4565,34.4761,8913.0
2017-01-06 14:20:00,35.11,35.17,35.08,35.16,61252.0,34.4663,34.5252,34.4369,34.5154,61252.0
2017-01-06 14:25:00,35.15,35.15,34.98,35.0,44005.0,34.5056,34.5056,34.3387,34.3583,44005.0
2017-01-06 14:30:00,35.0,35.02,34.99,34.99,3253.0,34.3583,34.378,34.3485,34.3485,3253.0
2017-01-06 14:35:00,35.0,35.0,34.96,34.96,8028.0,34.3583,34.3583,34.3191,34.3191,8028.0
2017-01-06 14:40:00,34.96,34.96,34.91,34.93,9538.0,34.3191,34.3191,34.27,34.2896,9538.0
2017-01-06 14:45:00,34.92,34.93,34.9,34.92,10436.0,34.2798,34.2896,34.2602,34.2798,10436.0
2017-01-06 14:50:00,34.92,34.94,34.9,34.9,9000.0,34.2798,34.2994,34.2602,34.2602,9000.0
2017-01-06 14:55:00,34.89,34.9,34.84,34.86,12152.0,34.2503,34.2602,34.2013,34.2209,12152.0
2017-01-06 15:00:00,34.86,34.88,34.85,34.87,14731.0,34.2209,34.2405,34.2111,34.2307,14731.0
2017-01-06 15:05:00,34.88,34.9,34.85,34.85,12702.0,34.2405,34.2602,34.2111,34.2111,12702.0
2017-01-06 15:10:00,34.86,34.89,34.83,34.84,11878.0,34.2209,34.2503,34.1914,34.2013,11878.0
2017-01-06 15:15:00,34.85,34.85,34.83,34.84,5884.0,34.2111,34.2111,34.1914,34.2013,5884.0
2017-01-06 15:20:00,34.83,34.85,34.81,34.85,13469.0,34.1914,34.2111,34.1718,34.2111,13469.0
2017-01-06 15:25:00,34.84,34.86,34.82,34.83,39655.0,34.2013,34.2209,34.1816,34.1914,39655.0
2017-01-06 15:30:00,34.83,34.86,34.82,34.86,20888.0,34.1914,34.2209,34.1816,34.2209,20888.0
2017-01-06 15:35:00,34.86,34.87,34.84,34.87,15265.0,34.2209,34.2307,34.2013,34.2307,15265.0
2017-01-06 15:40:00,34.87,34.91,34.85,34.86,33414.0,34.2307,34.27,34.2111,34.2209,33414.0
2017-01-06 15:45:00,34.85,34.9,34.85,34.88,33229.0,34.2111,34.2602,34.2111,34.2405,33229.0
2017-01-06 15:50:00,34.88,34.89,34.85,34.87,39161.0,34.2405,34.2503,34.2111,34.2307,39161.0
2017-01-06 15:55:00,34.87,34.9,34.85,34.9,118912.0,34.2307,34.2602,34.2111,34.2602,118912.0
2017-01-09 09:30:00,34.88,34.88,34.43,34.46,39325.0,34.2405,34.2405,33.7988,33.8282,39325.0
2017-01-09 09:35:00,34.45,34.45,34.13,34.23,67568.0,33.8184,33.8184,33.5043,33.6024,67568.0
2017-01-09 09:40:00,34.23,34.38,34.22,34.27,41783.0,33.6024,33.7497,33.5926,33.6417,41783.0
2017-01-09 09:45:00,34.27,34.41,34.18,34.36,6710.0,33.6417,33.7791,33.5534,33.7301,6710.0
2017-01-09 09:50:00,34.37,34.52,34.35,34.49,10777.0,33.7399,33.8871,33.7202,33.8577,10777.0
2017-01-09 09:55:00,34.49,34.5,34.38,34.47,20910.0,33.8577,33.8675,33.7497,33.838,20910.0
2017-01-09 10:00:00,34.48,34.5,34.35,34.4,38832.0,33.8479,33.8675,33.7202,33.7693,38832.0
2017-01-09 10:05:00,34.4,34.44,34.38,34.42,20105.0,33.7693,33.8086,33.7497,33.789,20105.0
2017-01-09 10:10:00,34.4,34.44,34.38,34.44,9947.0,33.7693,33.8086,33.7497,33.8086,9947.0
2017-01-09 10:15:00,34.44,34.46,34.39,34.45,17229.0,33.8086,33.8282,33.7595,33.8184,17229.0
2017-01-09 10:20:00,34.46,34.53,34.45,34.47,28740.0,33.8282,33.8969,33.8184,33.838,28740.0
2017-01-09 10:25:00,34.45,34.5,34.43,34.48,10541.0,33.8184,33.8675,33.7988,33.8479,10541.0
2017-01-09 10:30:00,34.47,34.5,34.43,34.48,13819.0,33.838,33.8675,33.7988,33.8479,13819.0
2017-01-09 10:35:00,34.48,34.48,34.41,34.44,27471.0,33.8479,33.8479,33.7791,33.8086,27471.0
2017-01-09 10:40:00,34.44,34.45,34.41,34.42,14148.0,33.8086,33.8184,33.7791,33.789,14148.0
2017-01-09 10:45:00,34.42,34.47,34.39,34.47,42934.0,33.789,33.838,33.7595,33.838,42934.0
2017-01-09 10:50:00,34.48,34.56,34.47,34.55,14445.0,33.8479,33.9264,33.838,33.9166,14445.0
2017-01-09 10:55:00,34.57,34.59,34.56,34.58,7408.0,33.9362,33.9558,33.9264,33.946,7408.0
2017-01-09 11:00:00,34.57,34.57,34.49,34.49,8403.0,33.9362,33.9362,33.8577,33.8577,8403.0
2017-01-09 11:05:00,34.48,34.54,34.48,34.54,5991.0,33.8479,33.9068,33.8479,33.9068,5991.0
2017-01-09 11:10:00,34.55,34.55,34.48,34.51,7859.0,33.9166,33.9166,33.8479,33.8773,7859.0
2017-01-09 11:15:00,34.52,34.52,34.48,34.5,7537.0,33.8871,33.8871,33.8479,33.8675,7537.0
2017-01-09 11:20:00,34.52,34.57,34.52,34.54,8901.0,33.8871,33.9362,33.8871,33.9068,8901.0
2017-01-09 11:25:00,34.53,34.55,34.5,34.55,11006.0,33.8969,33.9166,33.8675,33.9166,11006.0
2017-01-09 11:30:00,34.55,34.56,34.51,34.56,6747.0,33.9166,33.9264,33.8773,33.9264,6747.0
2017-01-09 11:35:00,34.55,34.57,34.5,34.52,7294.0,33.9166,33.9362,33.8675,33.8871,7294.0
2017-01-09 11:40:00,34.52,34.54,34.49,34.5,11027.0,33.8871,33.9068,33.8577,33.8675,11027.0
2017-01-09 11:45:00,34.49,34.52,34.49,34.51,11276.0,33.8577,33.8871,33.8577,33.8773,11276.0
2017-01-09 11:50:00,34.52,34.55,34.51,34.55,6402.0,33.8871,33.9166,33.8773,33.9166,6402.0
2017-01-09 11:55:00,34.54,34.54,34.49,34.51,8283.0,33.9068,33.9068,33.8577,33.8773,8283.0
2017-01-09 12:00:00,34.51,34.51,34.46,34.48,5947.0,33.8773,33.8773,33.8282,33.8479,5947.0
2017-01-09 12:05:00,34.48,34.51,34.48,34.5,6225.0,33.8479,33.8773,33.8479,33.8675,6225.0
2017-01-09 12:10:00,34.49,34.5,34.44,34.44,4329.0,33.8577,33.8675,33.8086,33.8086,4329.0
2017-01-09 12:15:00,34.43,34.43,34.39,34.39,5951.0,33.7988,33.7988,33.7595,33.7595,5951.0
2017-01-09 12:20:00,34.4,34.4,34.35,34.36,8813.0,33.7693,33.7693,33.7202,33.7301,8813.0
2017-01-09 12:25:00,34.36,34.38,34.36,34.38,3762.0,33.7301,33.7497,33.7301,33.7497,3762.0
2017-01-09 12:30:00,34.38,34.38,34.34,34.34,3904.0,33.7497,33.7497,33.7104,33.7104,3904.0
2017-01-09 12:35:00,34.34,34.36,34.33,34.34,6300.0,33.7104,33.7301,33.7006,33.7104,6300.0
2017-01-09 12:40:00,34.34,34.36,34.34,34.36,5799.0,33.7104,33.7301,33.7104,33.7301,5799.0
2017-01-09 12:45:00,34.37,34.39,34.36,34.38,5716.0,33.7399,33.7595,33.7301,33.7497,5716.0
2017-01-09 12:50:00,34.38,34.44,34.38,34.43,5874.0,33.7497,33.8086,33.7497,33.7988,5874.0
2017-01-09 12:55:00,34.44,34.46,34.38,34.38,12134.0,33.8086,33.8282,33.7497,33.7497,12134.0
2017-01-09 13:00:00,34.38,34.39,34.35,34.35,6829.0,33.7497,33.7595,33.7202,33.7202,6829.0
2017-01-09 13:05:00,34.35,34.36,34.35,34.35,1722.0,33.7202,33.7301,33.7202,33.7202,1722.0
2017-01-09 13:10:00,34.36,34.38,34.36,34.37,6848.0,33.7301,33.7497,33.7301,33.7399,6848.0
2017-01-09 13:15:00,34.37,34.39,34.37,34.38,4845.0,33.7399,33.7595,33.7399,33.7497,4845.0
2017-01-09 13:20:00,34.39,34.39,34.36,34.36,8000.0,33.7595,33.7595,33.7301,33.7301,8000.0
2017-01-09 13:25:00,34.37,34.4,34.34,34.38,32383.0,33.7399,33.7693,33.7104,33.7497,32383.0
2017-01-09 13:30:00,34.37,34.39,34.35,34.38,29822.0,33.7399,33.7595,33.7202,33.7497,29822.0
2017-01-09 13:35:00,34.37,34.39,34.35,34.37,10495.0,33.7399,33.7595,33.7202,33.7399,10495.0
2017-01-09 13:40:00,34.37,34.38,34.35,34.36,7100.0,33.7399,33.7497,33.7202,33.7301,7100.0
2017-01-09 13:45:00,34.35,34.4,34.35,34.39,13126.0,33.7202,33.7693,33.7202,33.7595,13126.0
2017-01-09 13:50:00,34.4,34.4,34.37,34.39,8369.0,33.7693,33.7693,33.7399,33.7595,8369.0
2017-01-09 13:55:00,34.39,34.4,34.37,34.39,7391.0,33.7595,33.7693,33.7399,33.7595,7391.0
2017-01-09 14:00:00,34.4,34.46,34.4,34.46,5900.0,33.7693,33.8282,33.7693,33.8282,5900.0
2017-01-09 14:05:00,34.45,34.46,34.45,34.46,3161.0,33.8184,33.8282,33.8184,33.8282,3161.0
2017-01-09 14:10:00,34.45,34.46,34.42,34.43,14418.0,33.8184,33.8282,33.789,33.7988,14418.0
2017-01-09 14:15:00,34.43,34.43,34.41,34.41,6310.0,33.7988,33.7988,33.7791,33.7791,6310.0
2017-01-09 14:20:00,34.41,34.42,34.37,34.38,5634.0,33.7791,33.789,33.7399,33.7497,5634.0
2017-01-09 14:25:00,34.38,34.42,34.37,34.4,17513.0,33.7497,33.789,33.7399,33.7693,17513.0
2017-01-09 14:30:00,34.4,34.4,34.35,34.35,2667.0,33.7693,33.7693,33.7202,33.7202,2667.0
2017-01-09 14:35:00,34.36,34.38,34.34,34.34,16319.0,33.7301,33.7497,33.7104,33.7104,16319.0
2017-01-09 14:40:00,34.34,34.35,34.31,34.31,12785.0,33.7104,33.7202,33.681,33.681,12785.0
2017-01-09 14:45:00,34.3,34.32,34.3,34.32,8290.0,33.6712,33.6908,33.6712,33.6908,8290.0
2017-01-09 14:50:00,34.32,34.33,34.31,34.32,5918.0,33.6908,33.7006,33.681,33.6908,5918.0
2017-01-09 14:55:00,34.32,34.32,34.3,34.3,3157.0,33.6908,33.6908,33.6712,33.6712,3157.0
2017-01-09 15:00:00,34.3,34.37,34.3,34.33,11136.0,33.6712,33.7399,33.6712,33.7006,11136.0
2017-01-09 15:05:00,34.33,34.35,34.33,34.35,2768.0,33.7006,33.7202,33.7006,33.7202,2768.0
2017-01-09 15:10:00,34.34,34.36,34.32,34.33,6140.0,33.7104,33.7301,33.6908,33.7006,6140.0
2017-01-09 15:15:00,34.32,34.32,34.3,34.3,12994.0,33.6908,33.6908,33.6712,33.6712,12994.0
2017-01-09 15:20:00,34.3,34.3,34.28,34.3,15838.0,33.6712,33.6712,33.6515,33.6712,15838.0
2017-01-09 15:25:00,34.3,34.35,34.29,34.35,6779.0,33.6712,33.7202,33.6613,33.7202,6779.0
2017-01-09 15:30:00,34.34,34.34,34.3,34.3,8774.0,33.7104,33.7104,33.6712,33.6712,8774.0
2017-01-09 15:35:00,34.3,34.32,34.3,34.32,5730.0,33.6712,33.6908,33.6712,33.6908,5730.0
2017-01-09 15:40:00,34.31,34.32,34.28,34.28,36374.0,33.681,33.6908,33.6515,33.6515,36374.0
2017-01-09 15:45:00,34.28,34.3,34.24,34.24,30962.0,33.6515,33.6712,33.6123,33.6123,30962.0
2017-01-09 15:50:00,34.24,34.27,34.21,34.23,36481.0,33.6123,33.6417,33.5828,33.6024,36481.0
2017-01-09 15:55:00,34.22,34.23,34.17,34.2,65964.0,33.5926,33.6024,33.5435,33.573,65964.0
2017-01-10 09:30:00,34.3,34.32,34.12,34.2,17823.0,33.6712,33.6908,33.4945,33.573,17823.0
2017-01-10 09:35:00,34.27,34.45,34.27,34.45,3321.0,33.6417,33.8184,33.6417,33.8184,3321.0
2017-01-10 09:40:00,34.47,34.53,34.4,34.46,6420.0,33.838,33.8969,33.7693,33.8282,6420.0
2017-01-10 09:45:00,34.46,34.48,34.45,34.46,3395.0,33.8282,33.8479,33.8184,33.8282,3395.0
2017-01-10 09:50:00,34.48,34.53,34.46,34.49,8012.0,33.8479,33.8969,33.8282,33.8577,8012.0
2017-01-10 09:55:00,34.5,34.52,34.47,34.52,3069.0,33.8675,33.8871,33.838,33.8871,3069.0
2017-01-10 10:00:00,34.51,34.59,34.5,34.57,8387.0,33.8773,33.9558,33.8675,33.9362,8387.0
2017-01-10 10:05:00,34.59,34.59,34.54,34.55,5327.0,33.9558,33.9558,33.9068,33.9166,5327.0
2017-01-10 10:10:00,34.55,34.56,34.52,34.52,4796.0,33.9166,33.9264,33.8871,33.8871,4796.0
2017-01-10 10:15:00,34.51,34.51,34.44,34.44,4654.0,33.8773,33.8773,33.8086,33.8086,4654.0
2017-01-10 10:20:00,34.44,34.5,34.43,34.49,7200.0,33.8086,33.8675,33.7988,33.8577,7200.0
2017-01-10 10:25:00,34.51,34.51,34.45,34.48,7940.0,33.8773,33.8773,33.8184,33.8479,7940.0
2017-01-10 10:30:00,34.49,34.55,34.49,34.54,6581.0,33.8577,33.9166,33.8577,33.9068,6581.0
2017-01-10 10:35:00,34.53,34.53,34.47,34.49,19028.0,33.8969,33.8969,33.838,33.8577,19028.0
2017-01-10 10:40:00,34.49,34.49,34.47,34.48,4900.0,33.8577,33.8577,33.838,33.8479,4900.0
2017-01-10 10:45:00,34.48,34.55,34.48,34.51,5495.0,33.8479,33.9166,33.8479,33.8773,5495.0
2017-01-10 10:50:00,34.52,34.57,34.52,34.56,6907.0,33.8871,33.9362,33.8871,33.9264,6907.0
2017-01-10 10:55:00,34.56,34.57,34.53,34.53,6418.0,33.9264,33.9362,33.8969,33.8969,6418.0
2017-01-10 11:00:00,34.52,34.56,34.51,34.56,13048.0,33.8871,33.9264,33.8773,33.9264,13048.0
2017-01-10 11:05:00,34.57,34.6,34.57,34.58,10736.0,33.9362,33.9657,33.9362,33.946,10736.0
2017-01-10 11:10:00,34.59,34.67,34.59,34.66,6293.0,33.9558,34.0344,33.9558,34.0246,6293.0
2017-01-10 11:15:00,34.66,34.69,34.65,34.66,4650.0,34.0246,34.054,34.0147,34.0246,4650.0
2017-01-10 11:20:00,34.66,34.71,34.66,34.69,3859.0,34.0246,34.0736,34.0246,34.054,3859.0
2017-01-10 11:25:00,34.69,34.69,34.62,34.62,7050.0,34.054,34.054,33.9853,33.9853,7050.0
2017-01-10 11:30:00,34.64,34.64,34.61,34.63,6696.0,34.0049,34.0049,33.9755,33.9951,6696.0
2017-01-10 11:35:00,34.63,34.67,34.63,34.67,8797.0,33.9951,34.0344,33.9951,34.0344,8797.0
2017-01-10 11:40:00,34.67,34.68,34.66,34.66,4078.0,34.0344,34.0442,34.0246,34.0246,4078.0
2017-01-10 11:45:00,34.66,34.7,34.66,34.69,2785.0,34.0246,34.0638,34.0246,34.054,2785.0
2017-01-10 11:50:00,34.69,34.72,34.69,34.7,13285.0,34.054,34.0835,34.054,34.0638,13285.0
2017-01-10 11:55:00,34.69,34.73,34.69,34.69,6334.0,34.054,34.0933,34.054,34.054,6334.0
2017-01-10 12:00:00,34.69,34.71,34.67,34.67,4531.0,34.054,34.0736,34.0344,34.0344,4531.0
2017-01-10 12:05:00,34.67,34.67,34.63,34.65,5860.0,34.0344,34.0344,33.9951,34.0147,5860.0
2017-01-10 12:10:00,34.66,34.68,34.64,34.64,3202.0,34.0246,34.0442,34.0049,34.0049,3202.0
2017-01-10 12:15:00,34.65,34.66,34.62,34.62,4612.0,34.0147,34.0246,33.9853,33.9853,4612.0
2017-01-10 12:20:00,34.62,34.62,34.61,34.62,4244.0,33.9853,33.9853,33.9755,33.9853,4244.0
2017-01-10 12:25:00,34.61,34.63,34.61,34.62,6307.0,33.9755,33.9951,33.9755,33.9853,6307.0
2017-01-10 12:30:00,34.63,34.65,34.63,34.64,2628.0,33.9951,34.0147,33.9951,34.0049,2628.0
2017-01-10 12:35:00,34.63,34.63,34.62,34.63,4500.0,33.9951,33.9951,33.9853,33.9951,4500.0
2017-01-10 12:40:00,34.64,34.64,34.63,34.63,1501.0,34.0049,34.0049,33.9951,33.9951,1501.0
2017-01-10 12:45:00,34.62,34.63,34.57,34.58,6082.0,33.9853,33.9951,33.9362,33.946,6082.0
2017-01-10 12:50:00,34.58,34.58,34.55,34.55,5705.0,33.946,33.946,33.9166,33.9166,5705.0
2017-01-10 12:55:00,34.55,34.55,34.52,34.52,2847.0,33.9166,33.9166,33.8871,33.8871,2847.0
2017-01-10 13:00:00,34.53,34.54,34.52,34.52,4482.0,33.8969,33.9068,33.8871,33.8871,4482.0
2017-01-10 13:05:00,34.52,34.52,34.51,34.51,2350.0,33.8871,33.8871,33.8773,33.8773,2350.0
2017-01-10 13:10:00,34.51,34.53,34.5,34.53,4975.0,33.8773,33.8969,33.8675,33.8969,4975.0
2017-01-10 13:15:00,34.52,34.53,34.5,34.51,5019.0,33.8871,33.8969,33.8675,33.8773,5019.0
2017-01-10 13:20:00,34.51,34.52,34.47,34.47,8414.0,33.8773,33.8871,33.838,33.838,8414.0
2017-01-10 13:25:00,34.46,34.47,34.45,34.46,6763.0,33.8282,33.838,33.8184,33.8282,6763.0
2017-01-10 13:30:00,34.47,34.47,34.46,34.47,6983.0,33.838,33.838,33.8282,33.838,6983.0
2017-01-10 13:35:00,34.47,34.49,34.47,34.47,7406.0,33.838,33.8577,33.838,33.838,7406.0
2017-01-10 13:40:00,34.47,34.47,34.42,34.42,3176.0,33.838,33.838,33.789,33.789,3176.0
2017-01-10 13:45:00,34.42,34.43,34.4,34.42,3252.0,33.789,33.7988,33.7693,33.789,3252.0
2017-01-10 13:50:00,34.42,34.42,34.37,34.4,7901.0,33.789,33.789,33.7399,33.7693,7901.0
2017-01-10 13:55:00,34.39,34.4,34.34,34.35,8497.0,33.7595,33.7693,33.7104,33.7202,8497.0
2017-01-10 14:00:00,34.35,34.36,34.32,34.35,11730.0,33.7202,33.7301,33.6908,33.7202,11730.0
2017-01-10 14:05:00,34.35,34.37,34.34,34.34,6650.0,33.7202,33.7399,33.7104,33.7104,6650.0
2017-01-10 14:10:00,34.34,34.35,34.32,34.35,8727.0,33.7104,33.7202,33.6908,33.7202,8727.0
2017-01-10 14:15:00,34.36,34.37,34.35,34.37,6062.0,33.7301,33.7399,33.7202,33.7399,6062.0
2017-01-10 14:20:00,34.37,34.4,34.36,34.4,9791.0,33.7399,33.7693,33.7301,33.7693,9791.0
2017-01-10 14:25:00,34.39,34.39,34.31,34.33,9476.0,33.7595,33.7595,33.681,33.7006,9476.0
2017-01-10 14:30:00,34.33,34.36,34.32,34.35,6972.0,33.7006,33.7301,33.6908,33.7202,6972.0
2017-01-10 14:35:00,34.35,34.4,34.35,34.39,7277.0,33.7202,33.7693,33.7202,33.7595,7277.0
2017-01-10 14:40:00,34.39,34.42,34.38,34.41,11035.0,33.7595,33.789,33.7497,33.7791,11035.0
2017-01-10 14:45:00,34.41,34.42,34.39,34.4,3200.0,33.7791,33.789,33.7595,33.7693,3200.0
2017-01-10 14:50:00,34.4,34.42,34.39,34.42,8410.0,33.7693,33.789,33.7595,33.789,8410.0
2017-01-10 14:55:00,34.43,34.43,34.39,34.42,8734.0,33.7988,33.7988,33.7595,33.789,8734.0
2017-01-10 15:00:00,34.43,34.47,34.43,34.46,8108.0,33.7988,33.838,33.7988,33.8282,8108.0
2017-01-10 15:05:00,34.46,34.5,34.46,34.49,6267.0,33.8282,33.8675,33.8282,33.8577,6267.0
2017-01-10 15:10:00,34.5,34.53,34.5,34.52,9598.0,33.8675,33.8969,33.8675,33.8871,9598.0
2017-01-10 15:15:00,34.52,34.54,34.5,34.54,12496.0,33.8871,33.9068,33.8675,33.9068,12496.0
2017-01-10 15:20:00,34.55,34.55,34.52,34.53,6013.0,33.9166,33.9166,33.8871,33.8969,6013.0
2017-01-10 15:25:00,34.54,34.56,34.53,34.55,8179.0,33.9068,33.9264,33.8969,33.9166,8179.0
2017-01-10 15:30:00,34.54,34.56,34.53,34.54,13046.0,33.9068,33.9264,33.8969,33.9068,13046.0
2017-01-10 15:35:00,34.54,34.57,34.53,34.56,20368.0,33.9068,33.9362,33.8969,33.9264,20368.0
2017-01-10 15:40:00,34.55,34.58,34.54,34.55,23138.0,33.9166,33.946,33.9068,33.9166,23138.0
2017-01-10 15:45:00,34.55,34.57,34.54,34.55,43704.0,33.9166,33.9362,33.9068,33.9166,43704.0
2017-01-10 15:50:00,34.55,34.61,34.55,34.61,40398.0,33.9166,33.9755,33.9166,33.9755,40398.0
2017-01-10 15:55:00,34.61,34.61,34.55,34.57,56702.0,33.9755,33.9755,33.9166,33.9362,56702.0
2017-01-11 09:30:00,34.56,34.7,34.52,34.59,15124.0,33.9264,34.0638,33.8871,33.9558,15124.0
2017-01-11 09:35:00,34.58,34.58,34.35,34.49,7575.0,33.946,33.946,33.7202,33.8577,7575.0
2017-01-11 09:40:00,34.53,34.66,34.52,34.66,3300.0,33.8969,34.0246,33.8871,34.0246,3300.0
2017-01-11 09:45:00,34.64,34.66,34.57,34.63,3337.0,34.0049,34.0246,33.9362,33.9951,3337.0
2017-01-11 09:50:00,34.62,34.66,34.58,34.65,7099.0,33.9853,34.0246,33.946,34.0147,7099.0
2017-01-11 09:55:00,34.66,34.66,34.58,34.66,6805.0,34.0246,34.0246,33.946,34.0246,6805.0
2017-01-11 10:00:00,34.65,34.65,34.57,34.59,7098.0,34.0147,34.0147,33.9362,33.9558,7098.0
2017-01-11 10:05:00,34.61,34.65,34.59,34.63,4627.0,33.9755,34.0147,33.9558,33.9951,4627.0
2017-01-11 10:10:00,34.63,34.66,34.59,34.59,5841.0,33.9951,34.0246,33.9558,33.9558,5841.0
2017-01-11 10:15:00,34.6,34.61,34.55,34.6,5572.0,33.9657,33.9755,33.9166,33.9657,5572.0
2017-01-11 10:20:00,34.61,34.65,34.59,34.64,4987.0,33.9755,34.0147,33.9558,34.0049,4987.0
2017-01-11 10:25:00,34.66,34.7,34.65,34.7,4326.0,34.0246,34.0638,34.0147,34.0638,4326.0
2017-01-11 10:30:00,34.65,34.65,34.57,34.59,5700.0,34.0147,34.0147,33.9362,33.9558,5700.0
2017-01-11 10:35:00,34.57,34.64,34.57,34.64,7181.0,33.9362,34.0049,33.9362,34.0049,7181.0
2017-01-11 10:40:00,34.65,34.7,34.63,34.65,6000.0,34.0147,34.0638,33.9951,34.0147,6000.0
2017-01-11 10:45:00,34.65,34.65,34.6,34.61,3400.0,34.0147,34.0147,33.9657,33.9755,3400.0
2017-01-11 10:50:00,34.61,34.62,34.56,34.59,9083.0,33.9755,33.9853,33.9264,33.9558,9083.0
2017-01-11 10:55:00,34.58,34.58,34.54,34.56,8045.0,33.946,33.946,33.9068,33.9264,8045.0
2017-01-11 11:00:00,34.56,34.63,34.56,34.62,7747.0,33.9264,33.9951,33.9264,33.9853,7747.0
2017-01-11 11:05:00,34.61,34.69,34.6,34.69,8515.0,33.9755,34.054,33.9657,34.054,8515.0
2017-01-11 11:10:00,34.69,34.69,34.65,34.65,3384.0,34.054,34.054,34.0147,34.0147,3384.0
2017-01-11 11:15:00,34.67,34.69,34.65,34.68,4855.0,34.0344,34.054,34.0147,34.0442,4855.0
2017-01-11 11:20:00,34.68,34.74,34.66,34.71,13582.0,34.0442,34.1031,34.0246,34.0736,13582.0
2017-01-11 11:25:00,34.68,34.72,34.58,34.59,5519.0,34.0442,34.0835,33.946,33.9558,5519.0
2017-01-11 11:30:00,34.57,34.58,34.48,34.56,11048.0,33.9362,33.946,33.8479,33.9264,11048.0
2017-01-11 11:35:00,34.55,34.55,34.43,34.51,8659.0,33.9166,33.9166,33.7988,33.8773,8659.0
2017-01-11 11:40:00,34.52,34.54,34.47,34.54,3898.0,33.8871,33.9068,33.838,33.9068,3898.0
2017-01-11 11:45:00,34.55,34.58,34.53,34.55,4273.0,33.9166,33.946,33.8969,33.9166,4273.0
2017-01-11 11:50:00,34.55,34.57,34.5,34.54,24620.0,33.9166,33.9362,33.8675,33.9068,24620.0
2017-01-11 11:55:00,34.53,34.64,34.53,34.61,5000.0,33.8969,34.0049,33.8969,33.9755,5000.0
2017-01-11 12:00:00,34.61,34.63,34.58,34.62,9518.0,33.9755,33.9951,33.946,33.9853,9518.0
2017-01-11 12:05:00,34.62,34.64,34.58,34.62,5784.0,33.9853,34.0049,33.946,33.9853,5784.0
2017-01-11 12:10:00,34.63,34.68,34.6,34.6,9066.0,33.9951,34.0442,33.9657,33.9657,9066.0
2017-01-11 12:15:00,34.6,34.61,34.51,34.53,11178.0,33.9657,33.9755,33.8773,33.8969,11178.0
2017-01-11 12:20:00,34.52,34.52,34.48,34.5,19331.0,33.8871,33.8871,33.8479,33.8675,19331.0
2017-01-11 12:25:00,34.52,34.54,34.48,34.54,3505.0,33.8871,33.9068,33.8479,33.9068,3505.0
2017-01-11 12:30:00,34.54,34.55,34.51,34.53,4550.0,33.9068,33.9166,33.8773,33.8969,4550.0
2017-01-11 12:35:00,34.53,34.55,34.52,34.53,4567.0,33.8969,33.9166,33.8871,33.8969,4567.0
2017-01-11 12:40:00,34.52,34.52,34.44,34.46,4942.0,33.8871,33.8871,33.8086,33.8282,4942.0
2017-01-11 12:45:00,34.46,34.47,34.4,34.45,9066.0,33.8282,33.838,33.7693,33.8184,9066.0
2017-01-11 12:50:00,34.45,34.48,34.44,34.45,10910.0,33.8184,33.8479,33.8086,33.8184,10910.0
2017-01-11 12:55:00,34.45,34.52,34.45,34.52,4523.0,33.8184,33.8871,33.8184,33.8871,4523.0
2017-01-11 13:00:00,34.51,34.51,34.48,34.49,2728.0,33.8773,33.8773,33.8479,33.8577,2728.0
2017-01-11 13:05:00,34.49,34.5,34.45,34.45,5759.0,33.8577,33.8675,33.8184,33.8184,5759.0
2017-01-11 13:10:00,34.45,34.45,34.36,34.39,10763.0,33.8184,33.8184,33.7301,33.7595,10763.0
2017-01-11 13:15:00,34.39,34.41,34.36,34.38,9750.0,33.7595,33.7791,33.7301,33.7497,9750.0
2017-01-11 13:20:00,34.38,34.44,34.38,34.42,3900.0,33.7497,33.8086,33.7497,33.789,3900.0
2017-01-11 13:25:00,34.43,34.45,34.35,34.4,28884.0,33.7988,33.8184,33.7202,33.7693,28884.0
2017-01-11 13:30:00,34.4,34.44,34.38,34.44,11309.0,33.7693,33.8086,33.7497,33.8086,11309.0
2017-01-11 13:35:00,34.43,34.57,34.42,34.55,19263.0,33.7988,33.9362,33.789,33.9166,19263.0
2017-01-11 13:40:00,34.53,34.56,34.52,34.56,7688.0,33.8969,33.9264,33.8871,33.9264,7688.0
2017-01-11 13:45:00,34.57,34.59,34.54,34.54,5082.0,33.9362,33.9558,33.9068,33.9068,5082.0
2017-01-11 13:50:00,34.54,34.58,34.54,34.58,3100.0,33.9068,33.946,33.9068,33.946,3100.0
2017-01-11 13:55:00,34.58,34.63,34.57,34.63,12658.0,33.946,33.9951,33.9362,33.9951,12658.0
2017-01-11 14:00:00,34.65,34.71,34.62,34.64,13518.0,34.0147,34.0736,33.9853,34.0049,13518.0
2017-01-11 14:05:00,34.63,34.63,34.6,34.6,2972.0,33.9951,33.9951,33.9657,33.9657,2972.0
2017-01-11 14:10:00,34.61,34.68,34.61,34.66,13531.0,33.9755,34.0442,33.9755,34.0246,13531.0
2017-01-11 14:15:00,34.66,34.71,34.66,34.7,9059.0,34.0246,34.0736,34.0246,34.0638,9059.0
2017-01-11 14:20:00,34.71,34.72,34.69,34.7,16820.0,34.0736,34.0835,34.054,34.0638,16820.0
2017-01-11 14:25:00,34.7,34.72,34.68,34.68,2750.0,34.0638,34.0835,34.0442,34.0442,2750.0
2017-01-11 14:30:00,34.69,34.72,34.67,34.68,5008.0,34.054,34.0835,34.0344,34.0442,5008.0
2017-01-11 14:35:00,34.67,34.69,34.66,34.69,3563.0,34.0344,34.054,34.0246,34.054,3563.0
2017-01-11 14:40:00,34.68,34.7,34.67,34.7,10147.0,34.0442,34.0638,34.0344,34.0638,10147.0
2017-01-11 14:45:00,34.7,34.71,34.66,34.67,5953.0,34.0638,34.0736,34.0246,34.0344,5953.0
2017-01-11 14:50:00,34.67,34.67,34.63,34.63,11783.0,34.0344,34.0344,33.9951,33.9951,11783.0
2017-01-11 14:55:00,34.63,34.64,34.62,34.64,8038.0,33.9951,34.0049,33.9853,34.0049,8038.0
2017-01-11 15:00:00,34.64,34.66,34.64,34.66,2298.0,34.0049,34.0246,34.0049,34.0246,2298.0
2017-01-11 15:05:00,34.66,34.68,34.6,34.62,7557.0,34.0246,34.0442,33.9657,33.9853,7557.0
2017-01-11 15:10:00,34.62,34.66,34.61,34.63,11720.0,33.9853,34.0246,33.9755,33.9951,11720.0
2017-01-11 15:15:00,34.62,34.64,34.61,34.64,5400.0,33.9853,34.0049,33.9755,34.0049,5400.0
2017-01-11 15:20:00,34.64,34.65,34.61,34.63,4746.0,34.0049,34.0147,33.9755,33.9951,4746.0
2017-01-11 15:25:00,34.62,34.63,34.59,34.59,21693.0,33.9853,33.9951,33.9558,33.9558,21693.0
2017-01-11 15:30:00,34.59,34.63,34.59,34.6,16044.0,33.9558,33.9951,33.9558,33.9657,16044.0
2017-01-11 15:35:00,34.61,34.65,34.6,34.62,8233.0,33.9755,34.0147,33.9657,33.9853,8233.0
2017-01-11 15:40:00,34.63,34.63,34.59,34.6,13612.0,33.9951,33.9951,33.9558,33.9657,13612.0
2017-01-11 15:45:00,34.61,34.67,34.6,34.66,23469.0,33.9755,34.0344,33.9657,34.0246,23469.0
2017-01-11 15:50:00,34.66,34.68,34.63,34.68,39957.0,34.0246,34.0442,33.9951,34.0442,39957.0
2017-01-11 15:55:00,34.67,34.72,34.65,34.72,129363.0,34.0344,34.0835,34.0147,34.0835,129363.0
2017-01-12 09:30:00,34.82,35.0,34.79,34.84,20735.0,34.1816,34.3583,34.1522,34.2013,20735.0
2017-01-12 09:35:00,34.88,34.88,34.66,34.69,4585.0,34.2405,34.2405,34.0246,34.054,4585.0
2017-01-12 09:40:00,34.7,34.91,34.69,34.91,33428.0,34.0638,34.27,34.054,34.27,33428.0
2017-01-12 09:45:00,34.88,34.93,34.83,34.85,26430.0,34.2405,34.2896,34.1914,34.2111,26430.0
2017-01-12 09:50:00,34.83,34.83,34.71,34.79,30033.0,34.1914,34.1914,34.0736,34.1522,30033.0
2017-01-12 09:55:00,34.77,34.77,34.67,34.74,8840.0,34.1325,34.1325,34.0344,34.1031,8840.0
2017-01-12 10:00:00,34.73,34.78,34.64,34.67,16660.0,34.0933,34.1424,34.0049,34.0344,16660.0
2017-01-12 10:05:00,34.64,34.66,34.57,34.61,13999.0,34.0049,34.0246,33.9362,33.9755,13999.0
2017-01-12 10:10:00,34.61,34.67,34.61,34.62,12192.0,33.9755,34.0344,33.9755,33.9853,12192.0
2017-01-12 10:15:00,34.61,34.61,34.59,34.59,5000.0,33.9755,33.9755,33.9558,33.9558,5000.0
2017-01-12 10:20:00,34.59,34.61,34.56,34.6,3860.0,33.9558,33.9755,33.9264,33.9657,3860.0
2017-01-12 10:25:00,34.6,34.63,34.58,34.63,8300.0,33.9657,33.9951,33.946,33.9951,8300.0
2017-01-12 10:30:00,34.63,34.69,34.57,34.57,121855.0,33.9951,34.054,33.9362,33.9362,121855.0
2017-01-12 10:35:00,34.57,34.57,34.45,34.52,8181.0,33.9362,33.9362,33.8184,33.8871,8181.0
2017-01-12 10:40:00,34.53,34.59,34.51,34.58,9090.0,33.8969,33.9558,33.8773,33.946,9090.0
2017-01-12 10:45:00,34.58,34.61,34.52,34.52,14998.0,33.946,33.9755,33.8871,33.8871,14998.0
2017-01-12 10:50:00,34.52,34.55,34.49,34.5,11400.0,33.8871,33.9166,33.8577,33.8675,11400.0
2017-01-12 10:55:00,34.5,34.5,34.42,34.45,9470.0,33.8675,33.8675,33.789,33.8184,9470.0
2017-01-12 11:00:00,34.41,34.42,34.36,34.37,12377.0,33.7791,33.789,33.7301,33.7399,12377.0
2017-01-12 11:05:00,34.36,34.38,34.32,34.35,16599.0,33.7301,33.7497,33.6908,33.7202,16599.0
2017-01-12 11:10:00,34.35,34.36,34.32,34.32,9100.0,33.7202,33.7301,33.6908,33.6908,9100.0
2017-01-12 11:15:00,34.32,34.32,34.25,34.25,15768.0,33.6908,33.6908,33.6221,33.6221,15768.0
2017-01-12 11:20:00,34.25,34.33,34.24,34.32,16986.0,33.6221,33.7006,33.6123,33.6908,16986.0
2017-01-12 11:25:00,34.32,34.34,34.3,34.31,25181.0,33.6908,33.7104,33.6712,33.681,25181.0
2017-01-12 11:30:00,34.32,34.33,34.29,34.3,4383.0,33.6908,33.7006,33.6613,33.6712,4383.0
2017-01-12 11:35:00,34.3,34.3,34.27,34.28,2445.0,33.6712,33.6712,33.6417,33.6515,2445.0
2017-01-12 11:40:00,34.26,34.26,34.23,34.25,2824.0,33.6319,33.6319,33.6024,33.6221,2824.0
2017-01-12 11:45:00,34.25,34.25,34.18,34.19,4745.0,33.6221,33.6221,33.5534,33.5632,4745.0
2017-01-12 11:50:00,34.2,34.2,34.16,34.17,4300.0,33.573,33.573,33.5337,33.5435,4300.0
2017-01-12 11:55:00,34.16,34.18,34.14,34.16,6584.0,33.5337,33.5534,33.5141,33.5337,6584.0
2017-01-12 12:00:00,34.16,34.25,34.16,34.25,5019.0,33.5337,33.6221,33.5337,33.6221,5019.0
2017-01-12 12:05:00,34.24,34.24,34.2,34.21,2581.0,33.6123,33.6123,33.573,33.5828,2581.0
2017-01-12 12:10:00,34.21,34.23,34.21,34.23,2000.0,33.5828,33.6024,33.5828,33.6024,2000.0
2017-01-12 12:15:00,34.24,34.33,34.24,34.32,9037.0,33.6123,33.7006,33.6123,33.6908,9037.0
2017-01-12 12:20:00,34.34,34.35,34.33,34.34,900.0,33.7104,33.7202,33.7006,33.7104,900.0
2017-01-12 12:25:00,34.35,34.39,34.35,34.39,4600.0,33.7202,33.7595,33.7202,33.7595,4600.0
2017-01-12 12:30:00,34.39,34.43,34.39,34.43,1762.0,33.7595,33.7988,33.7595,33.7988,1762.0
2017-01-12 12:35:00,34.43,34.44,34.41,34.41,2309.0,33.7988,33.8086,33.7791,33.7791,2309.0
2017-01-12 12:40:00,34.4,34.41,34.38,34.38,2602.0,33.7693,33.7791,33.7497,33.7497,2602.0
2017-01-12 12:45:00,34.39,34.4,34.38,34.38,5185.0,33.7595,33.7693,33.7497,33.7497,5185.0
2017-01-12 12:50:00,34.37,34.4,34.37,34.4,4500.0,33.7399,33.7693,33.7399,33.7693,4500.0
2017-01-12 12:55:00,34.39,34.41,34.38,34.39,2130.0,33.7595,33.7791,33.7497,33.7595,2130.0
2017-01-12 13:00:00,34.4,34.46,34.4,34.44,4913.0,33.7693,33.8282,33.7693,33.8086,4913.0
2017-01-12 13:05:00,34.44,34.47,34.43,34.47,3850.0,33.8086,33.838,33.7988,33.838,3850.0
2017-01-12 13:10:00,34.48,34.49,34.47,34.47,3142.0,33.8479,33.8577,33.838,33.838,3142.0
2017-01-12 13:15:00,34.48,34.52,34.47,34.47,3306.0,33.8479,33.8871,33.838,33.838,3306.0
2017-01-12 13:20:00,34.47,34.48,34.45,34.46,5596.0,33.838,33.8479,33.8184,33.8282,5596.0
2017-01-12 13:25:00,34.46,34.46,34.44,34.44,3300.0,33.8282,33.8282,33.8086,33.8086,3300.0
2017-01-12 13:30:00,34.44,34.47,34.43,34.46,4617.0,33.8086,33.838,33.7988,33.8282,4617.0
2017-01-12 13:35:00,34.46,34.5,34.45,34.47,5641.0,33.8282,33.8675,33.8184,33.838,5641.0
2017-01-12 13:40:00,34.47,34.52,34.47,34.49,2200.0,33.838,33.8871,33.838,33.8577,2200.0
2017-01-12 13:45:00,34.5,34.53,34.49,34.51,16346.0,33.8675,33.8969,33.8577,33.8773,16346.0
2017-01-12 13:50:00,34.51,34.51,34.45,34.45,19854.0,33.8773,33.8773,33.8184,33.8184,19854.0
2017-01-12 13:55:00,34.46,34.48,34.44,34.46,8898.0,33.8282,33.8479,33.8086,33.8282,8898.0
2017-01-12 14:00:00,34.46,34.48,34.42,34.42,13759.0,33.8282,33.8479,33.789,33.789,13759.0
2017-01-12 14:05:00,34.42,34.42,34.39,34.41,7520.0,33.789,33.789,33.7595,33.7791,7520.0
2017-01-12 14:10:00,34.42,34.43,34.4,34.41,3518.0,33.789,33.7988,33.7693,33.7791,3518.0
2017-01-12 14:15:00,34.41,34.44,34.4,34.43,12772.0,33.7791,33.8086,33.7693,33.7988,12772.0
2017-01-12 14:20:00,34.43,34.43,34.4,34.41,6598.0,33.7988,33.7988,33.7693,33.7791,6598.0
2017-01-12 14:25:00,34.41,34.44,34.4,34.43,5501.0,33.7791,33.8086,33.7693,33.7988,5501.0
2017-01-12 14:30:00,34.42,34.49,34.42,34.48,15898.0,33.789,33.8577,33.789,33.8479,15898.0
2017-01-12 14:35:00,34.48,34.53,34.48,34.53,33823.0,33.8479,33.8969,33.8479,33.8969,33823.0
2017-01-12 14:40:00,34.54,34.55,34.49,34.5,10893.0,33.9068,33.9166,33.8577,33.8675,10893.0
2017-01-12 14:45:00,34.5,34.5,34.44,34.45,4079.0,33.8675,33.8675,33.8086,33.8184,4079.0
2017-01-12 14:50:00,34.44,34.44,34.42,34.43,8277.0,33.8086,33.8086,33.789,33.7988,8277.0
2017-01-12 14:55:00,34.44,34.48,34.43,34.46,5724.0,33.8086,33.8479,33.7988,33.8282,5724.0
2017-01-12 15:00:00,34.48,34.48,34.4,34.4,13375.0,33.8479,33.8479,33.7693,33.7693,13375.0
2017-01-12 15:05:00,34.42,34.45,34.41,34.42,10990.0,33.789,33.8184,33.7791,33.789,10990.0
2017-01-12 15:10:00,34.43,34.44,34.41,34.42,7976.0,33.7988,33.8086,33.7791,33.789,7976.0
2017-01-12 15:15:00,34.41,34.42,34.37,34.38,10219.0,33.7791,33.789,33.7399,33.7497,10219.0
2017-01-12 15:20:00,34.38,34.4,34.37,34.39,15129.0,33.7497,33.7693,33.7399,33.7595,15129.0
2017-01-12 15:25:00,34.4,34.41,34.37,34.38,10539.0,33.7693,33.7791,33.7399,33.7497,10539.0
2017-01-12 15:30:00,34.38,34.43,34.37,34.43,25703.0,33.7497,33.7988,33.7399,33.7988,25703.0
2017-01-12 15:35:00,34.43,34.52,34.42,34.52,18581.0,33.7988,33.8871,33.789,33.8871,18581.0
2017-01-12 15:40:00,34.51,34.53,34.47,34.51,25894.0,33.8773,33.8969,33.838,33.8773,25894.0
2017-01-12 15:45:00,34.51,34.53,34.46,34.48,55274.0,33.8773,33.8969,33.8282,33.8479,55274.0
2017-01-12 15:50:00,34.48,34.49,34.45,34.45,38415.0,33.8479,33.8577,33.8184,33.8184,38415.0
2017-01-12 15:55:00,34.45,34.49,34.4,34.41,247984.0,33.8184,33.8577,33.7693,33.7791,247984.0
2017-01-13 09:30:00,34.41,34.7,34.41,34.64,14115.0,33.7791,34.0638,33.7791,34.0049,14115.0
2017-01-13 09:35:00,34.66,34.66,34.56,34.57,1309.0,34.0246,34.0246,33.9264,33.9362,1309.0
2017-01-13 09:40:00,34.61,34.67,34.56,34.61,12787.0,33.9755,34.0344,33.9264,33.9755,12787.0
2017-01-13 09:45:00,34.59,34.68,34.55,34.64,9126.0,33.9558,34.0442,33.9166,34.0049,9126.0
2017-01-13 09:50:00,34.6,34.73,34.6,34.63,6542.0,33.9657,34.0933,33.9657,33.9951,6542.0
2017-01-13 09:55:00,34.61,34.67,34.61,34.65,4026.0,33.9755,34.0344,33.9755,34.0147,4026.0
2017-01-13 10:00:00,34.64,34.77,34.6,34.77,18261.0,34.0049,34.1325,33.9657,34.1325,18261.0
2017-01-13 10:05:00,34.77,34.82,34.73,34.73,18743.0,34.1325,34.1816,34.0933,34.0933,18743.0
2017-01-13 10:10:00,34.75,34.83,34.75,34.76,14015.0,34.1129,34.1914,34.1129,34.1227,14015.0
2017-01-13 10:15:00,34.75,34.78,34.73,34.75,10846.0,34.1129,34.1424,34.0933,34.1129,10846.0
2017-01-13 10:20:00,34.75,34.8,34.73,34.76,8060.0,34.1129,34.162,34.0933,34.1227,8060.0
2017-01-13 10:25:00,34.76,34.82,34.73,34.78,20871.0,34.1227,34.1816,34.0933,34.1424,20871.0
2017-01-13 10:30:00,34.8,34.89,34.8,34.85,9722.0,34.162,34.2503,34.162,34.2111,9722.0
2017-01-13 10:35:00,34.84,34.88,34.83,34.85,15571.0,34.2013,34.2405,34.1914,34.2111,15571.0
2017-01-13 10:40:00,34.86,34.9,34.81,34.89,22749.0,34.2209,34.2602,34.1718,34.2503,22749.0
2017-01-13 10:45:00,34.9,34.91,34.84,34.87,8030.0,34.2602,34.27,34.2013,34.2307,8030.0
2017-01-13 10:50:00,34.86,34.87,34.83,34.84,5700.0,34.2209,34.2307,34.1914,34.2013,5700.0
2017-01-13 10:55:00,34.84,34.88,34.82,34.87,9024.0,34.2013,34.2405,34.1816,34.2307,9024.0
2017-01-13 11:00:00,34.87,34.91,34.86,34.9,44139.0,34.2307,34.27,34.2209,34.2602,44139.0
2017-01-13 11:05:00,34.89,34.91,34.84,34.91,6760.0,34.2503,34.27,34.2013,34.27,6760.0
2017-01-13 11:10:00,34.91,34.93,34.9,34.92,5406.0,34.27,34.2896,34.2602,34.2798,5406.0
2017-01-13 11:15:00,34.91,34.96,34.89,34.95,5344.0,34.27,34.3191,34.2503,34.3092,5344.0
2017-01-13 11:20:00,34.95,34.96,34.94,34.94,5951.0,34.3092,34.3191,34.2994,34.2994,5951.0
2017-01-13 11:25:00,34.94,34.97,34.91,34.95,5769.0,34.2994,34.3289,34.27,34.3092,5769.0
2017-01-13 11:30:00,34.95,34.99,34.95,34.98,6189.0,34.3092,34.3485,34.3092,34.3387,6189.0
2017-01-13 11:35:00,34.99,35.03,34.98,35.02,13588.0,34.3485,34.3878,34.3387,34.378,13588.0
2017-01-13 11:40:00,35.02,35.02,34.96,34.97,5571.0,34.378,34.378,34.3191,34.3289,5571.0
2017-01-13 11:45:00,34.97,34.98,34.95,34.97,3974.0,34.3289,34.3387,34.3092,34.3289,3974.0
2017-01-13 11:50:00,34.96,34.96,34.93,34.95,2824.0,34.3191,34.3191,34.2896,34.3092,2824.0
2017-01-13 11:55:00,34.95,34.97,34.93,34.94,3700.0,34.3092,34.3289,34.2896,34.2994,3700.0
2017-01-13 12:00:00,34.95,34.96,34.94,34.95,1800.0,34.3092,34.3191,34.2994,34.3092,1800.0
2017-01-13 12:05:00,34.95,34.95,34.92,34.93,6584.0,34.3092,34.3092,34.2798,34.2896,6584.0
2017-01-13 12:10:00,34.92,34.96,34.91,34.94,12598.0,34.2798,34.3191,34.27,34.2994,12598.0
2017-01-13 12:15:00,34.94,34.96,34.89,34.93,8354.0,34.2994,34.3191,34.2503,34.2896,8354.0
2017-01-13 12:20:00,34.93,34.95,34.92,34.94,3514.0,34.2896,34.3092,34.2798,34.2994,3514.0
2017-01-13 12:25:00,34.95,34.96,34.93,34.93,2200.0,34.3092,34.3191,34.2896,34.2896,2200.0
2017-01-13 12:30:00,34.92,34.93,34.9,34.91,2811.0,34.2798,34.2896,34.2602,34.27,2811.0
2017-01-13 12:35:00,34.91,34.92,34.9,34.91,5280.0,34.27,34.2798,34.2602,34.27,5280.0
2017-01-13 12:40:00,34.91,34.93,34.91,34.91,4971.0,34.27,34.2896,34.27,34.27,4971.0
2017-01-13 12:45:00,34.91,34.92,34.9,34.9,1800.0,34.27,34.2798,34.2602,34.2602,1800.0
2017-01-13 12:50:00,34.9,34.92,34.89,34.92,6142.0,34.2602,34.2798,34.2503,34.2798,6142.0
2017-01-13 12:55:00,34.92,34.94,34.92,34.94,3350.0,34.2798,34.2994,34.2798,34.2994,3350.0
2017-01-13 13:00:00,34.94,34.97,34.93,34.97,2500.0,34.2994,34.3289,34.2896,34.3289,2500.0
2017-01-13 13:05:00,34.96,34.99,34.94,34.99,9389.0,34.3191,34.3485,34.2994,34.3485,9389.0
2017-01-13 13:10:00,34.98,34.99,34.98,34.99,3298.0,34.3387,34.3485,34.3387,34.3485,3298.0
2017-01-13 13:15:00,34.99,35.01,34.98,35.01,2427.0,34.3485,34.3681,34.3387,34.3681,2427.0
2017-01-13 13:20:00,35.01,35.03,35.0,35.02,2066.0,34.3681,34.3878,34.3583,34.378,2066.0
2017-01-13 13:25:00,35.03,35.03,35.0,35.02,6998.0,34.3878,34.3878,34.3583,34.378,6998.0
2017-01-13 13:30:00,35.02,35.03,35.0,35.02,4200.0,34.378,34.3878,34.3583,34.378,4200.0
2017-01-13 13:35:00,35.02,35.02,34.96,34.97,6900.0,34.378,34.378,34.3191,34.3289,6900.0
2017-01-13 13:40:00,34.96,34.96,34.95,34.96,3607.0,34.3191,34.3191,34.3092,34.3191,3607.0
2017-01-13 13:45:00,34.96,34.96,34.94,34.95,1700.0,34.3191,34.3191,34.2994,34.3092,1700.0
2017-01-13 13:50:00,34.95,34.95,34.92,34.92,3205.0,34.3092,34.3092,34.2798,34.2798,3205.0
2017-01-13 13:55:00,34.93,34.93,34.9,34.91,20320.0,34.2896,34.2896,34.2602,34.27,20320.0
2017-01-13 14:00:00,34.92,34.93,34.91,34.91,4600.0,34.2798,34.2896,34.27,34.27,4600.0
2017-01-13 14:05:00,34.91,34.94,34.9,34.92,6147.0,34.27,34.2994,34.2602,34.2798,6147.0
2017-01-13 14:10:00,34.91,34.91,34.87,34.88,4875.0,34.27,34.27,34.2307,34.2405,4875.0
2017-01-13 14:15:00,34.87,34.88,34.85,34.87,7552.0,34.2307,34.2405,34.2111,34.2307,7552.0
2017-01-13 14:20:00,34.87,34.88,34.85,34.87,3122.0,34.2307,34.2405,34.2111,34.2307,3122.0
2017-01-13 14:25:00,34.87,34.87,34.83,34.84,4794.0,34.2307,34.2307,34.1914,34.2013,4794.0
2017-01-13 14:30:00,34.84,34.88,34.84,34.88,4352.0,34.2013,34.2405,34.2013,34.2405,4352.0
2017-01-13 14:35:00,34.88,34.89,34.87,34.87,3352.0,34.2405,34.2503,34.2307,34.2307,3352.0
2017-01-13 14:40:00,34.87,34.9,34.87,34.89,5500.0,34.2307,34.2602,34.2307,34.2503,5500.0
2017-01-13 14:45:00,34.88,34.9,34.88,34.88,3914.0,34.2405,34.2602,34.2405,34.2405,3914.0
2017-01-13 14:50:00,34.89,34.89,34.86,34.87,3991.0,34.2503,34.2503,34.2209,34.2307,3991.0
2017-01-13 14:55:00,34.88,34.91,34.87,34.9,6560.0,34.2405,34.27,34.2307,34.2602,6560.0
2017-01-13 15:00:00,34.9,34.9,34.87,34.9,4499.0,34.2602,34.2602,34.2307,34.2602,4499.0
2017-01-13 15:05:00,34.89,34.89,34.87,34.88,3132.0,34.2503,34.2503,34.2307,34.2405,3132.0
2017-01-13 15:10:00,34.88,34.88,34.84,34.87,7823.0,34.2405,34.2405,34.2013,34.2307,7823.0
2017-01-13 15:15:00,34.87,34.88,34.86,34.87,5769.0,34.2307,34.2405,34.2209,34.2307,5769.0
2017-01-13 15:20:00,34.87,34.87,34.85,34.85,4487.0,34.2307,34.2307,34.2111,34.2111,4487.0
2017-01-13 15:25:00,34.85,34.85,34.82,34.84,10500.0,34.2111,34.2111,34.1816,34.2013,10500.0
2017-01-13 15:30:00,34.83,34.84,34.82,34.84,11533.0,34.1914,34.2013,34.1816,34.2013,11533.0
2017-01-13 15:35:00,34.84,34.86,34.82,34.84,18827.0,34.2013,34.2209,34.1816,34.2013,18827.0
2017-01-13 15:40:00,34.85,34.87,34.84,34.87,12596.0,34.2111,34.2307,34.2013,34.2307,12596.0
2017-01-13 15:45:00,34.87,34.9,34.86,34.88,19697.0,34.2307,34.2602,34.2209,34.2405,19697.0
2017-01-13 15:50:00,34.88,34.9,34.88,34.9,23852.0,34.2405,34.2602,34.2405,34.2602,23852.0
2017-01-13 15:55:00,34.9,34.92,34.88,34.89,75867.0,34.2602,34.2798,34.2405,34.2503,75867.0
2017-01-17 09:30:00,34.81,34.87,34.57,34.61,30303.0,34.1718,34.2307,33.9362,33.9755,30303.0
2017-01-17 09:35:00,34.58,34.76,34.53,34.72,21058.0,33.946,34.1227,33.8969,34.0835,21058.0
2017-01-17 09:40:00,34.69,34.77,34.64,34.67,15191.0,34.054,34.1325,34.0049,34.0344,15191.0
2017-01-17 09:45:00,34.68,34.69,34.55,34.58,12959.0,34.0442,34.054,33.9166,33.946,12959.0
2017-01-17 09:50:00,34.58,34.58,34.54,34.54,4030.0,33.946,33.946,33.9068,33.9068,4030.0
2017-01-17 09:55:00,34.54,34.63,34.53,34.62,23475.0,33.9068,33.9951,33.8969,33.9853,23475.0
2017-01-17 10:00:00,34.61,34.61,34.52,34.6,7279.0,33.9755,33.9755,33.8871,33.9657,7279.0
2017-01-17 10:05:00,34.61,34.71,34.55,34.69,12177.0,33.9755,34.0736,33.9166,34.054,12177.0
2017-01-17 10:10:00,34.7,34.72,34.64,34.72,15261.0,34.0638,34.0835,34.0049,34.0835,15261.0
2017-01-17 10:15:00,34.72,34.83,34.7,34.79,9729.0,34.0835,34.1914,34.0638,34.1522,9729.0
2017-01-17 10:20:00,34.78,34.84,34.77,34.81,5743.0,34.1424,34.2013,34.1325,34.1718,5743.0
2017-01-17 10:25:00,34.81,34.82,34.66,34.66,27732.0,34.1718,34.1816,34.0246,34.0246,27732.0
2017-01-17 10:30:00,34.69,34.7,34.61,34.68,13041.0,34.054,34.0638,33.9755,34.0442,13041.0
2017-01-17 10:35:00,34.69,34.74,34.69,34.72,5910.0,34.054,34.1031,34.054,34.0835,5910.0
2017-01-17 10:40:00,34.72,34.72,34.61,34.64,8783.0,34.0835,34.0835,33.9755,34.0049,8783.0
2017-01-17 10:45:00,34.65,34.66,34.6,34.6,6163.0,34.0147,34.0246,33.9657,33.9657,6163.0
2017-01-17 10:50:00,34.61,34.65,34.59,34.65,13880.0,33.9755,34.0147,33.9558,34.0147,13880.0
2017-01-17 10:55:00,34.65,34.66,34.63,34.66,3510.0,34.0147,34.0246,33.9951,34.0246,3510.0
2017-01-17 11:00:00,34.67,34.68,34.59,34.61,12249.0,34.0344,34.0442,33.9558,33.9755,12249.0
2017-01-17 11:05:00,34.61,34.61,34.56,34.58,5255.0,33.9755,33.9755,33.9264,33.946,5255.0
2017-01-17 11:10:00,34.56,34.57,34.5,34.51,5811.0,33.9264,33.9362,33.8675,33.8773,5811.0
2017-01-17 11:15:00,34.52,34.54,34.46,34.46,6352.0,33.8871,33.9068,33.8282,33.8282,6352.0
2017-01-17 11:20:00,34.46,34.47,34.42,34.44,7621.0,33.8282,33.838,33.789,33.8086,7621.0
2017-01-17 11:25:00,34.45,34.54,34.44,34.54,10799.0,33.8184,33.9068,33.8086,33.9068,10799.0
2017-01-17 11:30:00,34.53,34.55,34.5,34.55,7393.0,33.8969,33.9166,33.8675,33.9166,7393.0
2017-01-17 11:35:00,34.55,34.59,34.55,34.57,5834.0,33.9166,33.9558,33.9166,33.9362,5834.0
2017-01-17 11:40:00,34.57,34.61,34.56,34.57,3450.0,33.9362,33.9755,33.9264,33.9362,3450.0
2017-01-17 11:45:00,34.58,34.63,34.58,34.62,3689.0,33.946,33.9951,33.946,33.9853,3689.0
2017-01-17 11:50:00,34.63,34.63,34.59,34.59,3483.0,33.9951,33.9951,33.9558,33.9558,3483.0
2017-01-17 11:55:00,34.6,34.63,34.59,34.63,1800.0,33.9657,33.9951,33.9558,33.9951,1800.0
2017-01-17 12:00:00,34.64,34.66,34.63,34.65,2728.0,34.0049,34.0246,33.9951,34.0147,2728.0
2017-01-17 12:05:00,34.66,34.68,34.65,34.65,4396.0,34.0246,34.0442,34.0147,34.0147,4396.0
2017-01-17 12:10:00,34.65,34.65,34.58,34.61,7117.0,34.0147,34.0147,33.946,33.9755,7117.0
2017-01-17 12:15:00,34.62,34.63,34.62,34.63,2163.0,33.9853,33.9951,33.9853,33.9951,2163.0
2017-01-17 12:20:00,34.62,34.64,34.61,34.62,4459.0,33.9853,34.0049,33.9755,33.9853,4459.0
2017-01-17 12:25:00,34.62,34.66,34.6,34.64,10607.0,33.9853,34.0246,33.9657,34.0049,10607.0
2017-01-17 12:30:00,34.65,34.67,34.63,34.66,4598.0,34.0147,34.0344,33.9951,34.0246,4598.0
2017-01-17 12:35:00,34.67,34.68,34.63,34.64,11085.0,34.0344,34.0442,33.9951,34.0049,11085.0
2017-01-17 12:40:00,34.63,34.68,34.63,34.68,3074.0,33.9951,34.0442,33.9951,34.0442,3074.0
2017-01-17 12:45:00,34.67,34.69,34.65,34.66,7978.0,34.0344,34.054,34.0147,34.0246,7978.0
2017-01-17 12:50:00,34.65,34.65,34.63,34.63,2949.0,34.0147,34.0147,33.9951,33.9951,2949.0
2017-01-17 12:55:00,34.63,34.64,34.59,34.59,4306.0,33.9951,34.0049,33.9558,33.9558,4306.0
2017-01-17 13:00:00,34.59,34.6,34.57,34.6,2972.0,33.9558,33.9657,33.9362,33.9657,2972.0
2017-01-17 13:05:00,34.59,34.6,34.59,34.6,3584.0,33.9558,33.9657,33.9558,33.9657,3584.0
2017-01-17 13:10:00,34.6,34.62,34.59,34.6,7046.0,33.9657,33.9853,33.9558,33.9657,7046.0
2017-01-17 13:15:00,34.6,34.61,34.59,34.6,1668.0,33.9657,33.9755,33.9558,33.9657,1668.0
2017-01-17 13:20:00,34.6,34.64,34.6,34.64,3861.0,33.9657,34.0049,33.9657,34.0049,3861.0
2017-01-17 13:25:00,34.65,34.65,34.62,34.63,3510.0,34.0147,34.0147,33.9853,33.9951,3510.0
2017-01-17 13:30:00,34.63,34.65,34.62,34.65,6187.0,33.9951,34.0147,33.9853,34.0147,6187.0
2017-01-17 13:35:00,34.64,34.65,34.63,34.64,2546.0,34.0049,34.0147,33.9951,34.0049,2546.0
2017-01-17 13:40:00,34.63,34.63,34.58,34.58,4000.0,33.9951,33.9951,33.946,33.946,4000.0
2017-01-17 13:45:00,34.58,34.6,34.57,34.58,11245.0,33.946,33.9657,33.9362,33.946,11245.0
2017-01-17 13:50:00,34.57,34.58,34.57,34.58,1754.0,33.9362,33.946,33.9362,33.946,1754.0
2017-01-17 13:55:00,34.58,34.58,34.55,34.57,4502.0,33.946,33.946,33.9166,33.9362,4502.0
2017-01-17 14:00:00,34.57,34.58,34.56,34.58,3183.0,33.9362,33.946,33.9264,33.946,3183.0
2017-01-17 14:05:00,34.57,34.57,34.56,34.56,3743.0,33.9362,33.9362,33.9264,33.9264,3743.0
2017-01-17 14:10:00,34.56,34.56,34.51,34.52,16023.0,33.9264,33.9264,33.8773,33.8871,16023.0
2017-01-17 14:15:00,34.52,34.52,34.49,34.5,4087.0,33.8871,33.8871,33.8577,33.8675,4087.0
2017-01-17 14:20:00,34.49,34.49,34.46,34.46,5865.0,33.8577,33.8577,33.8282,33.8282,5865.0
2017-01-17 14:25:00,34.45,34.46,34.4,34.41,28769.0,33.8184,33.8282,33.7693,33.7791,28769.0
2017-01-17 14:30:00,34.41,34.41,34.36,34.36,25458.0,33.7791,33.7791,33.7301,33.7301,25458.0
2017-01-17 14:35:00,34.37,34.37,34.31,34.32,10901.0,33.7399,33.7399,33.681,33.6908,10901.0
2017-01-17 14:40:00,34.31,34.32,34.28,34.32,11733.0,33.681,33.6908,33.6515,33.6908,11733.0
2017-01-17 14:45:00,34.33,34.36,34.33,34.36,11053.0,33.7006,33.7301,33.7006,33.7301,11053.0
2017-01-17 14:50:00,34.37,34.37,34.29,34.29,11878.0,33.7399,33.7399,33.6613,33.6613,11878.0
2017-01-17 14:55:00,34.3,34.31,34.28,34.29,43945.0,33.6712,33.681,33.6515,33.6613,43945.0
2017-01-17 15:00:00,34.28,34.28,34.21,34.23,113582.0,33.6515,33.6515,33.5828,33.6024,113582.0
2017-01-17 15:05:00,34.23,34.25,34.2,34.23,20207.0,33.6024,33.6221,33.573,33.6024,20207.0
2017-01-17 15:10:00,34.23,34.29,34.23,34.27,27365.0,33.6024,33.6613,33.6024,33.6417,27365.0
2017-01-17 15:15:00,34.27,34.32,34.26,34.27,27086.0,33.6417,33.6908,33.6319,33.6417,27086.0
2017-01-17 15:20:00,34.27,34.29,34.25,34.26,19492.0,33.6417,33.6613,33.6221,33.6319,19492.0
2017-01-17 15:25:00,34.26,34.26,34.22,34.23,24413.0,33.6319,33.6319,33.5926,33.6024,24413.0
2017-01-17 15:30:00,34.23,34.27,34.21,34.25,36901.0,33.6024,33.6417,33.5828,33.6221,36901.0
2017-01-17 15:35:00,34.25,34.26,34.22,34.25,39403.0,33.6221,33.6319,33.5926,33.6221,39403.0
2017-01-17 15:40:00,34.24,34.24,34.22,34.22,48421.0,33.6123,33.6123,33.5926,33.5926,48421.0
2017-01-17 15:45:00,34.23,34.23,34.18,34.18,85999.0,33.6024,33.6024,33.5534,33.5534,85999.0
2017-01-17 15:50:00,34.18,34.21,34.16,34.18,115078.0,33.5534,33.5828,33.5337,33.5534,115078.0
2017-01-17 15:55:00,34.17,34.19,34.13,34.15,119540.0,33.5435,33.5632,33.5043,33.5239,119540.0
2017-01-18 09:30:00,34.2,34.26,33.9,33.94,49049.0,33.573,33.6319,33.2785,33.3178,49049.0
2017-01-18 09:35:00,33.94,34.03,33.79,33.97,30467.0,33.3178,33.4061,33.1705,33.3472,30467.0
2017-01-18 09:40:00,33.95,34.12,33.94,33.94,91250.0,33.3276,33.4945,33.3178,33.3178,91250.0
2017-01-18 09:45:00,33.93,34.05,33.93,33.93,151073.0,33.3079,33.4257,33.3079,33.3079,151073.0
2017-01-18 09:50:00,33.92,33.93,33.79,33.9,28646.0,33.2981,33.3079,33.1705,33.2785,28646.0
2017-01-18 09:55:00,33.9,33.95,33.88,33.95,9795.0,33.2785,33.3276,33.2589,33.3276,9795.0
2017-01-18 10:00:00,33.95,33.95,33.85,33.85,45923.0,33.3276,33.3276,33.2294,33.2294,45923.0
2017-01-18 10:05:00,33.85,33.87,33.78,33.78,55985.0,33.2294,33.249,33.1607,33.1607,55985.0
2017-01-18 10:10:00,33.78,33.78,33.67,33.7,108918.0,33.1607,33.1607,33.0527,33.0822,108918.0
2017-01-18 10:15:00,33.7,33.72,33.66,33.68,54258.0,33.0822,33.1018,33.0429,33.0625,54258.0
2017-01-18 10:20:00,33.68,33.76,33.66,33.73,44724.0,33.0625,33.1411,33.0429,33.1116,44724.0
2017-01-18 10:25:00,33.74,33.81,33.7,33.8,17778.0,33.1214,33.1901,33.0822,33.1803,17778.0
2017-01-18 10:30:00,33.8,33.9,33.76,33.87,33860.0,33.1803,33.2785,33.1411,33.249,33860.0
2017-01-18 10:35:00,33.87,33.9,33.84,33.88,17616.0,33.249,33.2785,33.2196,33.2589,17616.0
2017-01-18 10:40:00,33.88,33.9,33.85,33.87,17060.0,33.2589,33.2785,33.2294,33.249,17060.0
2017-01-18 10:45:00,33.87,33.89,33.8,33.81,53320.0,33.249,33.2687,33.1803,33.1901,53320.0
2017-01-18 10:50:00,33.81,33.81,33.78,33.79,44057.0,33.1901,33.1901,33.1607,33.1705,44057.0
2017-01-18 10:55:00,33.79,33.91,33.78,33.91,64682.0,33.1705,33.2883,33.1607,33.2883,64682.0
2017-01-18 11:00:00,33.91,33.96,33.88,33.93,26774.0,33.2883,33.3374,33.2589,33.3079,26774.0
2017-01-18 11:05:00,33.94,34.03,33.94,34.03,21239.0,33.3178,33.4061,33.3178,33.4061,21239.0
2017-01-18 11:10:00,34.04,34.11,34.04,34.11,10435.0,33.4159,33.4846,33.4159,33.4846,10435.0
2017-01-18 11:15:00,34.11,34.14,34.08,34.14,15119.0,33.4846,33.5141,33.4552,33.5141,15119.0
2017-01-18 11:20:00,34.15,34.19,34.14,34.16,15888.0,33.5239,33.5632,33.5141,33.5337,15888.0
2017-01-18 11:25:00,34.17,34.18,34.11,34.12,12971.0,33.5435,33.5534,33.4846,33.4945,12971.0
2017-01-18 11:30:00,34.13,34.17,34.11,34.12,34250.0,33.5043,33.5435,33.4846,33.4945,34250.0
2017-01-18 11:35:00,34.13,34.13,34.09,34.12,16017.0,33.5043,33.5043,33.465,33.4945,16017.0
2017-01-18 11:40:00,34.11,34.12,34.06,34.07,10988.0,33.4846,33.4945,33.4356,33.4454,10988.0
2017-01-18 11:45:00,34.07,34.09,34.04,34.09,10211.0,33.4454,33.465,33.4159,33.465,10211.0
2017-01-18 11:50:00,34.09,34.12,34.06,34.12,8773.0,33.465,33.4945,33.4356,33.4945,8773.0
2017-01-18 11:55:00,34.12,34.14,34.02,34.04,22989.0,33.4945,33.5141,33.3963,33.4159,22989.0
2017-01-18 12:00:00,34.04,34.1,34.04,34.07,22884.0,33.4159,33.4748,33.4159,33.4454,22884.0
2017-01-18 12:05:00,34.08,34.09,34.07,34.09,4800.0,33.4552,33.465,33.4454,33.465,4800.0
2017-01-18 12:10:00,34.09,34.13,34.08,34.12,11004.0,33.465,33.5043,33.4552,33.4945,11004.0
2017-01-18 12:15:00,34.12,34.13,34.08,34.1,7865.0,33.4945,33.5043,33.4552,33.4748,7865.0
2017-01-18 12:20:00,34.09,34.1,34.07,34.07,7882.0,33.465,33.4748,33.4454,33.4454,7882.0
2017-01-18 12:25:00,34.07,34.07,34.05,34.06,2791.0,33.4454,33.4454,33.4257,33.4356,2791.0
2017-01-18 12:30:00,34.06,34.06,34.02,34.04,7322.0,33.4356,33.4356,33.3963,33.4159,7322.0
2017-01-18 12:35:00,34.03,34.08,34.02,34.05,11377.0,33.4061,33.4552,33.3963,33.4257,11377.0
2017-01-18 12:40:00,34.04,34.04,34.01,34.04,9640.0,33.4159,33.4159,33.3865,33.4159,9640.0
2017-01-18 12:45:00,34.04,34.11,34.04,34.11,13918.0,33.4159,33.4846,33.4159,33.4846,13918.0
2017-01-18 12:50:00,34.12,34.12,34.06,34.07,7970.0,33.4945,33.4945,33.4356,33.4454,7970.0
2017-01-18 12:55:00,34.07,34.09,34.06,34.08,6175.0,33.4454,33.465,33.4356,33.4552,6175.0
2017-01-18 13:00:00,34.07,34.13,34.06,34.13,18869.0,33.4454,33.5043,33.4356,33.5043,18869.0
2017-01-18 13:05:00,34.12,34.15,34.1,34.15,10328.0,33.4945,33.5239,33.4748,33.5239,10328.0
2017-01-18 13:10:00,34.14,34.14,34.07,34.08,21020.0,33.5141,33.5141,33.4454,33.4552,21020.0
2017-01-18 13:15:00,34.08,34.1,34.07,34.09,8327.0,33.4552,33.4748,33.4454,33.465,8327.0
2017-01-18 13:20:00,34.09,34.1,34.05,34.06,13589.0,33.465,33.4748,33.4257,33.4356,13589.0
2017-01-18 13:25:00,34.05,34.07,34.05,34.05,7069.0,33.4257,33.4454,33.4257,33.4257,7069.0
2017-01-18 13:30:00,34.05,34.09,34.04,34.09,10100.0,33.4257,33.465,33.4159,33.465,10100.0
2017-01-18 13:35:00,34.09,34.11,34.07,34.09,14339.0,33.465,33.4846,33.4454,33.465,14339.0
2017-01-18 13:40:00,34.09,34.1,34.08,34.09,5501.0,33.465,33.4748,33.4552,33.465,5501.0
2017-01-18 13:45:00,34.09,34.09,34.07,34.09,5949.0,33.465,33.465,33.4454,33.465,5949.0
2017-01-18 13:50:00,34.08,34.09,34.07,34.09,10426.0,33.4552,33.465,33.4454,33.465,10426.0
2017-01-18 13:55:00,34.09,34.12,34.09,34.09,9073.0,33.465,33.4945,33.465,33.465,9073.0
2017-01-18 14:00:00,34.09,34.1,34.07,34.08,8419.0,33.465,33.4748,33.4454,33.4552,8419.0
2017-01-18 14:05:00,34.08,34.12,34.07,34.12,31777.0,33.4552,33.4945,33.4454,33.4945,31777.0
2017-01-18 14:10:00,34.11,34.11,34.08,34.08,8236.0,33.4846,33.4846,33.4552,33.4552,8236.0
2017-01-18 14:15:00,34.09,34.1,34.08,34.09,11904.0,33.465,33.4748,33.4552,33.465,11904.0
2017-01-18 14:20:00,34.09,34.1,34.06,34.07,11169.0,33.465,33.4748,33.4356,33.4454,11169.0
2017-01-18 14:25:00,34.06,34.06,34.03,34.03,7133.0,33.4356,33.4356,33.4061,33.4061,7133.0
2017-01-18 14:30:00,34.04,34.04,34.01,34.02,11688.0,33.4159,33.4159,33.3865,33.3963,11688.0
2017-01-18 14:35:00,34.02,34.02,33.98,33.98,16719.0,33.3963,33.3963,33.357,33.357,16719.0
2017-01-18 14:40:00,33.98,34.05,33.98,34.05,16325.0,33.357,33.4257,33.357,33.4257,16325.0
2017-01-18 14:45:00,34.04,34.05,34.01,34.02,11402.0,33.4159,33.4257,33.3865,33.3963,11402.0
2017-01-18 14:50:00,34.02,34.03,34.01,34.01,18783.0,33.3963,33.4061,33.3865,33.3865,18783.0
2017-01-18 14:55:00,34.02,34.1,34.01,34.1,12809.0,33.3963,33.4748,33.3865,33.4748,12809.0
2017-01-18 15:00:00,34.09,34.09,34.08,34.09,13563.0,33.465,33.465,33.4552,33.465,13563.0
2017-01-18 15:05:00,34.09,34.09,34.07,34.09,17576.0,33.465,33.465,33.4454,33.465,17576.0
2017-01-18 15:10:00,34.09,34.1,34.08,34.09,15427.0,33.465,33.4748,33.4552,33.465,15427.0
2017-01-18 15:15:00,34.09,34.11,34.08,34.1,24380.0,33.465,33.4846,33.4552,33.4748,24380.0
2017-01-18 15:20:00,34.1,34.14,34.09,34.13,21192.0,33.4748,33.5141,33.465,33.5043,21192.0
2017-01-18 15:25:00,34.12,34.13,34.11,34.12,12891.0,33.4945,33.5043,33.4846,33.4945,12891.0
2017-01-18 15:30:00,34.12,34.13,34.1,34.11,19080.0,33.4945,33.5043,33.4748,33.4846,19080.0
2017-01-18 15:35:00,34.12,34.18,34.11,34.18,39896.0,33.4945,33.5534,33.4846,33.5534,39896.0
2017-01-18 15:40:00,34.18,34.23,34.17,34.23,38529.0,33.5534,33.6024,33.5435,33.6024,38529.0
2017-01-18 15:45:00,34.23,34.25,34.22,34.23,32935.0,33.6024,33.6221,33.5926,33.6024,32935.0
2017-01-18 15:50:00,34.24,34.28,34.22,34.27,75019.0,33.6123,33.6515,33.5926,33.6417,75019.0
2017-01-18 15:55:00,34.27,34.28,34.26,34.27,153353.0,33.6417,33.6515,33.6319,33.6417,153353.0
2017-01-19 09:30:00,34.35,34.35,34.18,34.31,31273.0,33.7202,33.7202,33.5534,33.681,31273.0
2017-01-19 09:35:00,34.32,34.52,34.31,34.43,22488.0,33.6908,33.8871,33.681,33.7988,22488.0
2017-01-19 09:40:00,34.43,34.48,34.43,34.47,12812.0,33.7988,33.8479,33.7988,33.838,12812.0
2017-01-19 09:45:00,34.46,34.47,34.37,34.37,17108.0,33.8282,33.838,33.7399,33.7399,17108.0
2017-01-19 09:50:00,34.37,34.4,34.37,34.4,4654.0,33.7399,33.7693,33.7399,33.7693,4654.0
2017-01-19 09:55:00,34.39,34.43,34.39,34.41,11052.0,33.7595,33.7988,33.7595,33.7791,11052.0
2017-01-19 10:00:00,34.42,34.42,34.39,34.41,13839.0,33.789,33.789,33.7595,33.7791,13839.0
2017-01-19 10:05:00,34.4,34.41,34.34,34.34,20611.0,33.7693,33.7791,33.7104,33.7104,20611.0
2017-01-19 10:10:00,34.34,34.37,34.31,34.35,28000.0,33.7104,33.7399,33.681,33.7202,28000.0
2017-01-19 10:15:00,34.34,34.34,34.28,34.3,15585.0,33.7104,33.7104,33.6515,33.6712,15585.0
2017-01-19 10:20:00,34.29,34.31,34.25,34.26,5700.0,33.6613,33.681,33.6221,33.6319,5700.0
2017-01-19 10:25:00,34.24,34.25,34.2,34.21,11103.0,33.6123,33.6221,33.573,33.5828,11103.0
2017-01-19 10:30:00,34.22,34.24,34.15,34.16,17095.0,33.5926,33.6123,33.5239,33.5337,17095.0
2017-01-19 10:35:00,34.16,34.19,34.15,34.16,23171.0,33.5337,33.5632,33.5239,33.5337,23171.0
2017-01-19 10:40:00,34.16,34.18,34.12,34.18,16179.0,33.5337,33.5534,33.4945,33.5534,16179.0
2017-01-19 10:45:00,34.19,34.2,34.13,34.2,9866.0,33.5632,33.573,33.5043,33.573,9866.0
2017-01-19 10:50:00,34.21,34.22,34.14,34.16,9965.0,33.5828,33.5926,33.5141,33.5337,9965.0
2017-01-19 10:55:00,34.16,34.17,34.11,34.15,7519.0,33.5337,33.5435,33.4846,33.5239,7519.0
2017-01-19 11:00:00,34.14,34.15,34.03,34.03,12210.0,33.5141,33.5239,33.4061,33.4061,12210.0
2017-01-19 11:05:00,34.04,34.05,34.02,34.03,13710.0,33.4159,33.4257,33.3963,33.4061,13710.0
2017-01-19 11:10:00,34.03,34.04,33.96,33.99,20497.0,33.4061,33.4159,33.3374,33.3668,20497.0
2017-01-19 11:15:00,34.0,34.11,33.99,34.11,7512.0,33.3767,33.4846,33.3668,33.4846,7512.0
2017-01-19 11:20:00,34.11,34.17,34.11,34.17,8100.0,33.4846,33.5435,33.4846,33.5435,8100.0
2017-01-19 11:25:00,34.16,34.16,34.12,34.12,7688.0,33.5337,33.5337,33.4945,33.4945,7688.0
2017-01-19 11:30:00,34.12,34.16,34.12,34.15,4821.0,33.4945,33.5337,33.4945,33.5239,4821.0
2017-01-19 11:35:00,34.14,34.15,34.11,34.12,36864.0,33.5141,33.5239,33.4846,33.4945,36864.0
2017-01-19 11:40:00,34.12,34.21,34.11,34.21,8800.0,33.4945,33.5828,33.4846,33.5828,8800.0
2017-01-19 11:45:00,34.22,34.24,34.22,34.22,2354.0,33.5926,33.6123,33.5926,33.5926,2354.0
2017-01-19 11:50:00,34.23,34.23,34.18,34.18,7245.0,33.6024,33.6024,33.5534,33.5534,7245.0
2017-01-19 11:55:00,34.18,34.2,34.17,34.19,4804.0,33.5534,33.573,33.5435,33.5632,4804.0
2017-01-19 12:00:00,34.2,34.26,34.2,34.26,13706.0,33.573,33.6319,33.573,33.6319,13706.0
2017-01-19 12:05:00,34.25,34.27,34.22,34.23,5413.0,33.6221,33.6417,33.5926,33.6024,5413.0
2017-01-19 12:10:00,34.24,34.27,34.24,34.25,6390.0,33.6123,33.6417,33.6123,33.6221,6390.0
2017-01-19 12:15:00,34.25,34.29,34.25,34.27,8000.0,33.6221,33.6613,33.6221,33.6417,8000.0
2017-01-19 12:20:00,34.27,34.3,34.26,34.26,104997.0,33.6417,33.6712,33.6319,33.6319,104997.0
2017-01-19 12:25:00,34.27,34.34,34.27,34.33,11227.0,33.6417,33.7104,33.6417,33.7006,11227.0
2017-01-19 12:30:00,34.34,34.39,34.33,34.35,12700.0,33.7104,33.7595,33.7006,33.7202,12700.0
2017-01-19 12:35:00,34.35,34.38,34.34,34.35,6893.0,33.7202,33.7497,33.7104,33.7202,6893.0
2017-01-19 12:40:00,34.35,34.36,34.31,34.32,8899.0,33.7202,33.7301,33.681,33.6908,8899.0
2017-01-19 12:45:00,34.32,34.32,34.29,34.32,5064.0,33.6908,33.6908,33.6613,33.6908,5064.0
2017-01-19 12:50:00,34.32,34.41,34.31,34.41,29603.0,33.6908,33.7791,33.681,33.7791,29603.0
2017-01-19 12:55:00,34.4,34.43,34.4,34.41,14109.0,33.7693,33.7988,33.7693,33.7791,14109.0
2017-01-19 13:00:00,34.41,34.43,34.39,34.42,28041.0,33.7791,33.7988,33.7595,33.789,28041.0
2017-01-19 13:05:00,34.42,34.43,34.38,34.41,11877.0,33.789,33.7988,33.7497,33.7791,11877.0
2017-01-19 13:10:00,34.42,34.44,34.37,34.41,70303.0,33.789,33.8086,33.7399,33.7791,70303.0
2017-01-19 13:15:00,34.42,34.53,34.42,34.53,23541.0,33.789,33.8969,33.789,33.8969,23541.0
2017-01-19 13:20:00,34.52,34.55,34.45,34.46,25667.0,33.8871,33.9166,33.8184,33.8282,25667.0
2017-01-19 13:25:00,34.46,34.52,34.46,34.48,7300.0,33.8282,33.8871,33.8282,33.8479,7300.0
2017-01-19 13:30:00,34.48,34.48,34.45,34.48,7180.0,33.8479,33.8479,33.8184,33.8479,7180.0
2017-01-19 13:35:00,34.47,34.51,34.46,34.49,8725.0,33.838,33.8773,33.8282,33.8577,8725.0
2017-01-19 13:40:00,34.49,34.51,34.48,34.5,5899.0,33.8577,33.8773,33.8479,33.8675,5899.0
2017-01-19 13:45:00,34.5,34.54,34.5,34.53,8600.0,33.8675,33.9068,33.8675,33.8969,8600.0
2017-01-19 13:50:00,34.52,34.53,34.47,34.48,7424.0,33.8871,33.8969,33.838,33.8479,7424.0
2017-01-19 13:55:00,34.48,34.51,34.48,34.5,3730.0,33.8479,33.8773,33.8479,33.8675,3730.0
2017-01-19 14:00:00,34.5,34.54,34.49,34.54,8388.0,33.8675,33.9068,33.8577,33.9068,8388.0
2017-01-19 14:05:00,34.54,34.56,34.39,34.42,34726.0,33.9068,33.9264,33.7595,33.789,34726.0
2017-01-19 14:10:00,34.42,34.46,34.41,34.41,15990.0,33.789,33.8282,33.7791,33.7791,15990.0
2017-01-19 14:15:00,34.42,34.43,34.4,34.42,35570.0,33.789,33.7988,33.7693,33.789,35570.0
2017-01-19 14:20:00,34.41,34.45,34.38,34.45,20790.0,33.7791,33.8184,33.7497,33.8184,20790.0
2017-01-19 14:25:00,34.45,34.49,34.44,34.49,7420.0,33.8184,33.8577,33.8086,33.8577,7420.0
2017-01-19 14:30:00,34.49,34.5,34.44,34.47,10959.0,33.8577,33.8675,33.8086,33.838,10959.0
2017-01-19 14:35:00,34.45,34.47,34.44,34.47,9098.0,33.8184,33.838,33.8086,33.838,9098.0
2017-01-19 14:40:00,34.47,34.51,34.45,34.5,12251.0,33.838,33.8773,33.8184,33.8675,12251.0
2017-01-19 14:45:00,34.49,34.52,34.48,34.48,17666.0,33.8577,33.8871,33.8479,33.8479,17666.0
2017-01-19 14:50:00,34.47,34.51,34.46,34.5,11346.0,33.838,33.8773,33.8282,33.8675,11346.0
2017-01-19 14:55:00,34.5,34.52,34.4,34.4,36372.0,33.8675,33.8871,33.7693,33.7693,36372.0
2017-01-19 15:00:00,34.41,34.47,34.4,34.44,44106.0,33.7791,33.838,33.7693,33.8086,44106.0
2017-01-19 15:05:00,34.44,34.46,34.4,34.4,26379.0,33.8086,33.8282,33.7693,33.7693,26379.0
2017-01-19 15:10:00,34.4,34.4,34.37,34.39,4637.0,33.7693,33.7693,33.7399,33.7595,4637.0
2017-01-19 15:15:00,34.39,34.5,34.38,34.49,26123.0,33.7595,33.8675,33.7497,33.8577,26123.0
2017-01-19 15:20:00,34.5,34.51,34.46,34.48,11520.0,33.8675,33.8773,33.8282,33.8479,11520.0
2017-01-19 15:25:00,34.48,34.49,34.44,34.44,7108.0,33.8479,33.8577,33.8086,33.8086,7108.0
2017-01-19 15:30:00,34.44,34.46,34.41,34.45,19000.0,33.8086,33.8282,33.7791,33.8184,19000.0
2017-01-19 15:35:00,34.45,34.51,34.44,34.5,44486.0,33.8184,33.8773,33.8086,33.8675,44486.0
2017-01-19 15:40:00,34.5,34.51,34.47,34.47,14693.0,33.8675,33.8773,33.838,33.838,14693.0
2017-01-19 15:45:00,34.47,34.48,34.45,34.46,27791.0,33.838,33.8479,33.8184,33.8282,27791.0
2017-01-19 15:50:00,34.47,34.53,34.46,34.52,45283.0,33.838,33.8969,33.8282,33.8871,45283.0
2017-01-19 15:55:00,34.52,34.55,34.47,34.48,77794.0,33.8871,33.9166,33.838,33.8479,77794.0
2017-01-20 09:30:00,34.63,34.88,34.61,34.84,83155.0,33.9951,34.2405,33.9755,34.2013,83155.0
2017-01-20 09:35:00,34.84,34.96,34.83,34.84,7464.0,34.2013,34.3191,34.1914,34.2013,7464.0
2017-01-20 09:40:00,34.86,34.89,34.72,34.75,12566.0,34.2209,34.2503,34.0835,34.1129,12566.0
2017-01-20 09:45:00,34.73,34.73,34.55,34.58,21082.0,34.0933,34.0933,33.9166,33.946,21082.0
2017-01-20 09:50:00,34.57,34.61,34.54,34.57,11403.0,33.9362,33.9755,33.9068,33.9362,11403.0
2017-01-20 09:55:00,34.59,34.64,34.58,34.59,29893.0,33.9558,34.0049,33.946,33.9558,29893.0
2017-01-20 10:00:00,34.6,34.62,34.52,34.58,16143.0,33.9657,33.9853,33.8871,33.946,16143.0
2017-01-20 10:05:00,34.55,34.56,34.51,34.55,5714.0,33.9166,33.9264,33.8773,33.9166,5714.0
2017-01-20 10:10:00,34.54,34.61,34.54,34.58,11589.0,33.9068,33.9755,33.9068,33.946,11589.0
2017-01-20 10:15:00,34.58,34.61,34.57,34.6,16578.0,33.946,33.9755,33.9362,33.9657,16578.0
2017-01-20 10:20:00,34.6,34.61,34.53,34.55,20148.0,33.9657,33.9755,33.8969,33.9166,20148.0
2017-01-20 10:25:00,34.55,34.57,34.52,34.54,4700.0,33.9166,33.9362,33.8871,33.9068,4700.0
2017-01-20 10:30:00,34.53,34.56,34.53,34.53,9293.0,33.8969,33.9264,33.8969,33.8969,9293.0
2017-01-20 10:35:00,34.53,34.61,34.52,34.55,10496.0,33.8969,33.9755,33.8871,33.9166,10496.0
2017-01-20 10:40:00,34.55,34.58,34.51,34.51,13629.0,33.9166,33.946,33.8773,33.8773,13629.0
2017-01-20 10:45:00,34.52,34.52,34.5,34.5,4100.0,33.8871,33.8871,33.8675,33.8675,4100.0
2017-01-20 10:50:00,34.5,34.53,34.49,34.5,12100.0,33.8675,33.8969,33.8577,33.8675,12100.0
2017-01-20 10:55:00,34.5,34.55,34.49,34.54,30787.0,33.8675,33.9166,33.8577,33.9068,30787.0
2017-01-20 11:00:00,34.54,34.57,34.54,34.57,10453.0,33.9068,33.9362,33.9068,33.9362,10453.0
2017-01-20 11:05:00,34.57,34.58,34.55,34.55,24278.0,33.9362,33.946,33.9166,33.9166,24278.0
2017-01-20 11:10:00,34.55,34.55,34.48,34.5,11267.0,33.9166,33.9166,33.8479,33.8675,11267.0
2017-01-20 11:15:00,34.51,34.52,34.46,34.46,10025.0,33.8773,33.8871,33.8282,33.8282,10025.0
2017-01-20 11:20:00,34.46,34.46,34.41,34.41,10380.0,33.8282,33.8282,33.7791,33.7791,10380.0
2017-01-20 11:25:00,34.42,34.42,34.36,34.37,9941.0,33.789,33.789,33.7301,33.7399,9941.0
2017-01-20 11:30:00,34.37,34.38,34.33,34.34,6824.0,33.7399,33.7497,33.7006,33.7104,6824.0
2017-01-20 11:35:00,34.34,34.34,34.31,34.33,18170.0,33.7104,33.7104,33.681,33.7006,18170.0
2017-01-20 11:40:00,34.33,34.34,34.3,34.3,8303.0,33.7006,33.7104,33.6712,33.6712,8303.0
2017-01-20 11:45:00,34.3,34.31,34.25,34.25,28502.0,33.6712,33.681,33.6221,33.6221,28502.0
2017-01-20 11:50:00,34.25,34.3,34.25,34.3,9345.0,33.6221,33.6712,33.6221,33.6712,9345.0
2017-01-20 11:55:00,34.31,34.33,34.3,34.33,14919.0,33.681,33.7006,33.6712,33.7006,14919.0
2017-01-20 12:00:00,34.33,34.37,34.32,34.34,9367.0,33.7006,33.7399,33.6908,33.7104,9367.0
2017-01-20 12:05:00,34.34,34.4,34.24,34.38,16693.0,33.7104,33.7693,33.6123,33.7497,16693.0
2017-01-20 12:10:00,34.39,34.39,34.34,34.34,4270.0,33.7595,33.7595,33.7104,33.7104,4270.0
2017-01-20 12:15:00,34.32,34.4,34.32,34.39,5559.0,33.6908,33.7693,33.6908,33.7595,5559.0
2017-01-20 12:20:00,34.37,34.38,34.31,34.31,6939.0,33.7399,33.7497,33.681,33.681,6939.0
2017-01-20 12:25:00,34.32,34.33,34.28,34.29,7087.0,33.6908,33.7006,33.6515,33.6613,7087.0
2017-01-20 12:30:00,34.29,34.29,34.22,34.26,11908.0,33.6613,33.6613,33.5926,33.6319,11908.0
2017-01-20 12:35:00,34.26,34.26,34.19,34.26,8665.0,33.6319,33.6319,33.5632,33.6319,8665.0
2017-01-20 12:40:00,34.25,34.28,34.24,34.25,4192.0,33.6221,33.6515,33.6123,33.6221,4192.0
2017-01-20 12:45:00,34.26,34.27,34.23,34.24,4725.0,33.6319,33.6417,33.6024,33.6123,4725.0
2017-01-20 12:50:00,34.23,34.24,34.15,34.15,5629.0,33.6024,33.6123,33.5239,33.5239,5629.0
2017-01-20 12:55:00,34.14,34.2,34.11,34.2,70401.0,33.5141,33.573,33.4846,33.573,70401.0
2017-01-20 13:00:00,34.22,34.24,34.21,34.23,6590.0,33.5926,33.6123,33.5828,33.6024,6590.0
2017-01-20 13:05:00,34.23,34.29,34.22,34.29,7232.0,33.6024,33.6613,33.5926,33.6613,7232.0
2017-01-20 13:10:00,34.29,34.31,34.28,34.29,2146.0,33.6613,33.681,33.6515,33.6613,2146.0
2017-01-20 13:15:00,34.3,34.38,34.29,34.38,31230.0,33.6712,33.7497,33.6613,33.7497,31230.0
2017-01-20 13:20:00,34.39,34.43,34.38,34.41,3660.0,33.7595,33.7988,33.7497,33.7791,3660.0
2017-01-20 13:25:00,34.41,34.43,34.39,34.42,5900.0,33.7791,33.7988,33.7595,33.789,5900.0
2017-01-20 13:30:00,34.42,34.42,34.38,34.42,10234.0,33.789,33.789,33.7497,33.789,10234.0
2017-01-20 13:35:00,34.41,34.41,34.38,34.4,8651.0,33.7791,33.7791,33.7497,33.7693,8651.0
2017-01-20 13:40:00,34.39,34.49,34.39,34.49,24530.0,33.7595,33.8577,33.7595,33.8577,24530.0
2017-01-20 13:45:00,34.49,34.52,34.48,34.5,32289.0,33.8577,33.8871,33.8479,33.8675,32289.0
2017-01-20 13:50:00,34.49,34.49,34.41,34.44,6200.0,33.8577,33.8577,33.7791,33.8086,6200.0
2017-01-20 13:55:00,34.44,34.48,34.44,34.48,3700.0,33.8086,33.8479,33.8086,33.8479,3700.0
2017-01-20 14:00:00,34.48,34.48,34.46,34.48,4489.0,33.8479,33.8479,33.8282,33.8479,4489.0
2017-01-20 14:05:00,34.48,34.51,34.47,34.5,5750.0,33.8479,33.8773,33.838,33.8675,5750.0
2017-01-20 14:10:00,34.49,34.5,34.46,34.48,10506.0,33.8577,33.8675,33.8282,33.8479,10506.0
2017-01-20 14:15:00,34.48,34.5,34.47,34.48,6100.0,33.8479,33.8675,33.838,33.8479,6100.0
2017-01-20 14:20:00,34.48,34.48,34.43,34.45,15981.0,33.8479,33.8479,33.7988,33.8184,15981.0
2017-01-20 14:25:00,34.45,34.52,34.45,34.51,21238.0,33.8184,33.8871,33.8184,33.8773,21238.0
2017-01-20 14:30:00,34.52,34.59,34.52,34.59,18472.0,33.8871,33.9558,33.8871,33.9558,18472.0
2017-01-20 14:35:00,34.57,34.59,34.54,34.57,8894.0,33.9362,33.9558,33.9068,33.9362,8894.0
2017-01-20 14:40:00,34.56,34.63,34.55,34.61,12832.0,33.9264,33.9951,33.9166,33.9755,12832.0
2017-01-20 14:45:00,34.61,34.65,34.6,34.63,23070.0,33.9755,34.0147,33.9657,33.9951,23070.0
2017-01-20 14:50:00,34.63,34.66,34.63,34.64,8296.0,33.9951,34.0246,33.9951,34.0049,8296.0
2017-01-20 14:55:00,34.64,34.66,34.64,34.65,12000.0,34.0049,34.0246,34.0049,34.0147,12000.0
2017-01-20 15:00:00,34.66,34.72,34.65,34.68,24143.0,34.0246,34.0835,34.0147,34.0442,24143.0
2017-01-20 15:05:00,34.68,34.72,34.65,34.72,13290.0,34.0442,34.0835,34.0147,34.0835,13290.0
2017-01-20 15:10:00,34.71,34.74,34.68,34.7,13241.0,34.0736,34.1031,34.0442,34.0638,13241.0
2017-01-20 15:15:00,34.7,34.7,34.64,34.66,23365.0,34.0638,34.0638,34.0049,34.0246,23365.0
2017-01-20 15:20:00,34.66,34.67,34.55,34.55,28018.0,34.0246,34.0344,33.9166,33.9166,28018.0
2017-01-20 15:25:00,34.54,34.59,34.53,34.53,15507.0,33.9068,33.9558,33.8969,33.8969,15507.0
2017-01-20 15:30:00,34.53,34.56,34.51,34.55,24506.0,33.8969,33.9264,33.8773,33.9166,24506.0
2017-01-20 15:35:00,34.54,34.59,34.52,34.58,26790.0,33.9068,33.9558,33.8871,33.946,26790.0
2017-01-20 15:40:00,34.58,34.59,34.54,34.55,19087.0,33.946,33.9558,33.9068,33.9166,19087.0
2017-01-20 15:45:00,34.55,34.65,34.53,34.63,51982.0,33.9166,34.0147,33.8969,33.9951,51982.0
2017-01-20 15:50:00,34.63,34.67,34.63,34.65,41606.0,33.9951,34.0344,33.9951,34.0147,41606.0
2017-01-20 15:55:00,34.64,34.69,34.63,34.67,109462.0,34.0049,34.054,33.9951,34.0344,109462.0
2017-01-23 09:30:00,34.66,34.66,34.56,34.63,13040.0,34.0246,34.0246,33.9264,33.9951,13040.0
2017-01-23 09:35:00,34.63,34.84,34.63,34.84,7438.0,33.9951,34.2013,33.9951,34.2013,7438.0
2017-01-23 09:40:00,34.84,34.89,34.82,34.86,5112.0,34.2013,34.2503,34.1816,34.2209,5112.0
2017-01-23 09:45:00,34.86,34.86,34.81,34.82,7359.0,34.2209,34.2209,34.1718,34.1816,7359.0
2017-01-23 09:50:00,34.82,34.82,34.71,34.74,7996.0,34.1816,34.1816,34.0736,34.1031,7996.0
2017-01-23 09:55:00,34.76,34.77,34.74,34.74,2630.0,34.1227,34.1325,34.1031,34.1031,2630.0
2017-01-23 10:00:00,34.74,34.75,34.69,34.72,9000.0,34.1031,34.1129,34.054,34.0835,9000.0
2017-01-23 10:05:00,34.7,34.71,34.67,34.68,8088.0,34.0638,34.0736,34.0344,34.0442,8088.0
2017-01-23 10:10:00,34.67,34.69,34.61,34.62,8138.0,34.0344,34.054,33.9755,33.9853,8138.0
2017-01-23 10:15:00,34.62,34.66,34.56,34.56,9086.0,33.9853,34.0246,33.9264,33.9264,9086.0
2017-01-23 10:20:00,34.56,34.57,34.51,34.52,14478.0,33.9264,33.9362,33.8773,33.8871,14478.0
2017-01-23 10:25:00,34.52,34.53,34.46,34.47,9882.0,33.8871,33.8969,33.8282,33.838,9882.0
2017-01-23 10:30:00,34.47,34.49,34.36,34.4,8639.0,33.838,33.8577,33.7301,33.7693,8639.0
2017-01-23 10:35:00,34.4,34.45,34.4,34.43,8775.0,33.7693,33.8184,33.7693,33.7988,8775.0
2017-01-23 10:40:00,34.42,34.48,34.42,34.45,10465.0,33.789,33.8479,33.789,33.8184,10465.0
2017-01-23 10:45:00,34.44,34.49,34.43,34.48,6626.0,33.8086,33.8577,33.7988,33.8479,6626.0
2017-01-23 10:50:00,34.48,34.5,34.47,34.47,6601.0,33.8479,33.8675,33.838,33.838,6601.0
2017-01-23 10:55:00,34.45,34.46,34.42,34.44,6381.0,33.8184,33.8282,33.789,33.8086,6381.0
2017-01-23 11:00:00,34.44,34.46,34.42,34.42,4065.0,33.8086,33.8282,33.789,33.789,4065.0
2017-01-23 11:05:00,34.43,34.5,34.43,34.49,7139.0,33.7988,33.8675,33.7988,33.8577,7139.0
2017-01-23 11:10:00,34.48,34.49,34.43,34.44,9533.0,33.8479,33.8577,33.7988,33.8086,9533.0
2017-01-23 11:15:00,34.44,34.45,34.34,34.34,12843.0,33.8086,33.8184,33.7104,33.7104,12843.0
2017-01-23 11:20:00,34.34,34.34,34.3,34.3,12645.0,33.7104,33.7104,33.6712,33.6712,12645.0
2017-01-23 11:25:00,34.29,34.3,34.25,34.27,9382.0,33.6613,33.6712,33.6221,33.6417,9382.0
2017-01-23 11:30:00,34.27,34.32,34.26,34.3,16810.0,33.6417,33.6908,33.6319,33.6712,16810.0
2017-01-23 11:35:00,34.3,34.32,34.28,34.29,11082.0,33.6712,33.6908,33.6515,33.6613,11082.0
2017-01-23 11:40:00,34.3,34.32,34.29,34.29,8503.0,33.6712,33.6908,33.6613,33.6613,8503.0
2017-01-23 11:45:00,34.29,34.29,34.15,34.16,13073.0,33.6613,33.6613,33.5239,33.5337,13073.0
2017-01-23 11:50:00,34.17,34.2,34.15,34.18,14783.0,33.5435,33.573,33.5239,33.5534,14783.0
2017-01-23 11:55:00,34.19,34.26,34.19,34.26,9034.0,33.5632,33.6319,33.5632,33.6319,9034.0
2017-01-23 12:00:00,34.26,34.27,34.24,34.26,5084.0,33.6319,33.6417,33.6123,33.6319,5084.0
2017-01-23 12:05:00,34.26,34.26,34.2,34.21,10842.0,33.6319,33.6319,33.573,33.5828,10842.0
2017-01-23 12:10:00,34.2,34.25,34.2,34.24,8340.0,33.573,33.6221,33.573,33.6123,8340.0
2017-01-23 12:15:00,34.23,34.29,34.22,34.29,6358.0,33.6024,33.6613,33.5926,33.6613,6358.0
2017-01-23 12:20:00,34.3,34.35,34.3,34.35,10045.0,33.6712,33.7202,33.6712,33.7202,10045.0
2017-01-23 12:25:00,34.35,34.36,34.31,34.32,3719.0,33.7202,33.7301,33.681,33.6908,3719.0
2017-01-23 12:30:00,34.33,34.39,34.32,34.39,7279.0,33.7006,33.7595,33.6908,33.7595,7279.0
2017-01-23 12:35:00,34.38,34.39,34.35,34.37,7057.0,33.7497,33.7595,33.7202,33.7399,7057.0
2017-01-23 12:40:00,34.37,34.42,34.36,34.42,4865.0,33.7399,33.789,33.7301,33.789,4865.0
2017-01-23 12:45:00,34.42,34.42,34.35,34.35,4219.0,33.789,33.789,33.7202,33.7202,4219.0
2017-01-23 12:50:00,34.35,34.36,34.35,34.36,4100.0,33.7202,33.7301,33.7202,33.7301,4100.0
2017-01-23 12:55:00,34.35,34.37,34.35,34.36,4000.0,33.7202,33.7399,33.7202,33.7301,4000.0
2017-01-23 13:00:00,34.37,34.41,34.36,34.41,5869.0,33.7399,33.7791,33.7301,33.7791,5869.0
2017-01-23 13:05:00,34.41,34.43,34.4,34.4,6303.0,33.7791,33.7988,33.7693,33.7693,6303.0
2017-01-23 13:10:00,34.4,34.41,34.36,34.37,7800.0,33.7693,33.7791,33.7301,33.7399,7800.0
2017-01-23 13:15:00,34.36,34.37,34.34,34.35,3325.0,33.7301,33.7399,33.7104,33.7202,3325.0
2017-01-23 13:20:00,34.34,34.36,34.32,34.32,7174.0,33.7104,33.7301,33.6908,33.6908,7174.0
2017-01-23 13:25:00,34.32,34.33,34.31,34.32,6336.0,33.6908,33.7006,33.681,33.6908,6336.0
2017-01-23 13:30:00,34.33,34.37,34.31,34.36,8018.0,33.7006,33.7399,33.681,33.7301,8018.0
2017-01-23 13:35:00,34.36,34.46,34.35,34.45,10039.0,33.7301,33.8282,33.7202,33.8184,10039.0
2017-01-23 13:40:00,34.45,34.45,34.42,34.42,2902.0,33.8184,33.8184,33.789,33.789,2902.0
2017-01-23 13:45:00,34.42,34.42,34.39,34.4,3870.0,33.789,33.789,33.7595,33.7693,3870.0
2017-01-23 13:50:00,34.39,34.4,34.37,34.38,8316.0,33.7595,33.7693,33.7399,33.7497,8316.0
2017-01-23 13:55:00,34.38,34.43,34.37,34.42,31090.0,33.7497,33.7988,33.7399,33.789,31090.0
2017-01-23 14:00:00,34.41,34.43,34.4,34.42,4400.0,33.7791,33.7988,33.7693,33.789,4400.0
2017-01-23 14:05:00,34.42,34.42,34.39,34.39,7725.0,33.789,33.789,33.7595,33.7595,7725.0
2017-01-23 14:10:00,34.4,34.4,34.38,34.39,6518.0,33.7693,33.7693,33.7497,33.7595,6518.0
2017-01-23 14:15:00,34.4,34.4,34.37,34.38,9176.0,33.7693,33.7693,33.7399,33.7497,9176.0
2017-01-23 14:20:00,34.39,34.42,34.38,34.41,7506.0,33.7595,33.789,33.7497,33.7791,7506.0
2017-01-23 14:25:00,34.41,34.44,34.4,34.42,8447.0,33.7791,33.8086,33.7693,33.789,8447.0
2017-01-23 14:30:00,34.43,34.47,34.42,34.47,9218.0,33.7988,33.838,33.789,33.838,9218.0
2017-01-23 14:35:00,34.46,34.49,34.45,34.49,6370.0,33.8282,33.8577,33.8184,33.8577,6370.0
2017-01-23 14:40:00,34.5,34.52,34.47,34.51,18215.0,33.8675,33.8871,33.838,33.8773,18215.0
2017-01-23 14:45:00,34.51,34.54,34.5,34.53,8656.0,33.8773,33.9068,33.8675,33.8969,8656.0
2017-01-23 14:50:00,34.53,34.56,34.51,34.56,13344.0,33.8969,33.9264,33.8773,33.9264,13344.0
2017-01-23 14:55:00,34.56,34.62,34.55,34.61,66884.0,33.9264,33.9853,33.9166,33.9755,66884.0
2017-01-23 15:00:00,34.61,34.62,34.59,34.6,25153.0,33.9755,33.9853,33.9558,33.9657,25153.0
2017-01-23 15:05:00,34.6,34.61,34.59,34.6,20600.0,33.9657,33.9755,33.9558,33.9657,20600.0
2017-01-23 15:10:00,34.6,34.61,34.59,34.6,26085.0,33.9657,33.9755,33.9558,33.9657,26085.0
2017-01-23 15:15:00,34.6,34.64,34.59,34.63,19065.0,33.9657,34.0049,33.9558,33.9951,19065.0
2017-01-23 15:20:00,34.63,34.69,34.62,34.69,15530.0,33.9951,34.054,33.9853,34.054,15530.0
2017-01-23 15:25:00,34.69,34.72,34.67,34.67,13248.0,34.054,34.0835,34.0344,34.0344,13248.0
2017-01-23 15:30:00,34.68,34.69,34.67,34.67,15278.0,34.0442,34.054,34.0344,34.0344,15278.0
2017-01-23 15:35:00,34.67,34.72,34.67,34.72,23798.0,34.0344,34.0835,34.0344,34.0835,23798.0
2017-01-23 15:40:00,34.72,34.73,34.71,34.73,24142.0,34.0835,34.0933,34.0736,34.0933,24142.0
2017-01-23 15:45:00,34.73,34.77,34.72,34.74,50135.0,34.0933,34.1325,34.0835,34.1031,50135.0
2017-01-23 15:50:00,34.74,34.77,34.73,34.74,50038.0,34.1031,34.1325,34.0933,34.1031,50038.0
2017-01-23 15:55:00,34.75,34.77,34.74,34.77,63345.0,34.1129,34.1325,34.1031,34.1325,63345.0
2017-01-24 09:30:00,35.03,35.29,35.03,35.24,45805.0,34.3878,34.643,34.3878,34.5939,45805.0
2017-01-24 09:35:00,35.29,35.76,35.27,35.76,78196.0,34.643,35.1044,34.6234,35.1044,78196.0
2017-01-24 09:40:00,35.76,35.83,35.52,35.82,38946.0,35.1044,35.1731,34.8688,35.1633,38946.0
2017-01-24 09:45:00,35.84,35.84,35.71,35.77,31912.0,35.1829,35.1829,35.0553,35.1142,31912.0
2017-01-24 09:50:00,35.77,35.81,35.7,35.71,34230.0,35.1142,35.1535,35.0455,35.0553,34230.0
2017-01-24 09:55:00,35.72,35.8,35.63,35.79,32784.0,35.0651,35.1437,34.9768,35.1338,32784.0
2017-01-24 10:00:00,35.79,35.87,35.79,35.87,31175.0,35.1338,35.2124,35.1338,35.2124,31175.0
2017-01-24 10:05:00,35.88,35.96,35.84,35.88,23878.0,35.2222,35.3007,35.1829,35.2222,23878.0
2017-01-24 10:10:00,35.87,35.99,35.87,35.93,25666.0,35.2124,35.3302,35.2124,35.2713,25666.0
2017-01-24 10:15:00,35.93,35.94,35.88,35.91,16795.0,35.2713,35.2811,35.2222,35.2516,16795.0
2017-01-24 10:20:00,35.93,35.97,35.91,35.96,35503.0,35.2713,35.3105,35.2516,35.3007,35503.0
2017-01-24 10:25:00,35.97,36.17,35.96,36.16,101961.0,35.3105,35.5069,35.3007,35.4971,101961.0
2017-01-24 10:30:00,36.16,36.21,36.09,36.1,59253.0,35.4971,35.5461,35.4283,35.4382,59253.0
2017-01-24 10:35:00,36.1,36.11,35.9,35.91,61997.0,35.4382,35.448,35.2418,35.2516,61997.0
2017-01-24 10:40:00,35.89,35.94,35.88,35.89,15404.0,35.232,35.2811,35.2222,35.232,15404.0
2017-01-24 10:45:00,35.89,35.93,35.88,35.89,21017.0,35.232,35.2713,35.2222,35.232,21017.0
2017-01-24 10:50:00,35.9,35.98,35.87,35.98,20118.0,35.2418,35.3204,35.2124,35.3204,20118.0
2017-01-24 10:55:00,35.99,35.99,35.95,35.96,10242.0,35.3302,35.3302,35.2909,35.3007,10242.0
2017-01-24 11:00:00,35.96,35.96,35.87,35.89,31710.0,35.3007,35.3007,35.2124,35.232,31710.0
2017-01-24 11:05:00,35.89,36.06,35.89,36.05,23525.0,35.232,35.3989,35.232,35.3891,23525.0
2017-01-24 11:10:00,36.05,36.05,35.91,35.91,19169.0,35.3891,35.3891,35.2516,35.2516,19169.0
2017-01-24 11:15:00,35.91,35.91,35.82,35.85,5799.0,35.2516,35.2516,35.1633,35.1927,5799.0
2017-01-24 11:20:00,35.85,35.95,35.78,35.91,31155.0,35.1927,35.2909,35.124,35.2516,31155.0
2017-01-24 11:25:00,35.9,35.91,35.81,35.84,11376.0,35.2418,35.2516,35.1535,35.1829,11376.0
2017-01-24 11:30:00,35.85,35.9,35.82,35.88,11161.0,35.1927,35.2418,35.1633,35.2222,11161.0
2017-01-24 11:35:00,35.88,36.04,35.87,36.04,19673.0,35.2222,35.3793,35.2124,35.3793,19673.0
2017-01-24 11:40:00,36.04,36.12,36.01,36.11,53479.0,35.3793,35.4578,35.3498,35.448,53479.0
2017-01-24 11:45:00,36.11,36.39,36.1,36.27,130698.0,35.448,35.7228,35.4382,35.605,130698.0
2017-01-24 11:50:00,36.25,36.44,36.24,36.44,62912.0,35.5854,35.7719,35.5756,35.7719,62912.0
2017-01-24 11:55:00,36.44,36.55,36.43,36.46,59295.0,35.7719,35.8799,35.7621,35.7916,59295.0
2017-01-24 12:00:00,36.45,36.53,36.43,36.5,40756.0,35.7817,35.8603,35.7621,35.8308,40756.0
2017-01-24 12:05:00,36.51,36.55,36.49,36.52,42896.0,35.8406,35.8799,35.821,35.8505,42896.0
2017-01-24 12:10:00,36.53,36.73,36.52,36.72,44280.0,35.8603,36.0566,35.8505,36.0468,44280.0
2017-01-24 12:15:00,36.72,36.76,36.67,36.76,48855.0,36.0468,36.0861,35.9977,36.0861,48855.0
2017-01-24 12:20:00,36.76,36.81,36.75,36.79,59664.0,36.0861,36.1351,36.0762,36.1155,59664.0
2017-01-24 12:25:00,36.8,36.91,36.79,36.89,64033.0,36.1253,36.2333,36.1155,36.2137,64033.0
2017-01-24 12:30:00,36.9,36.92,36.85,36.87,43893.0,36.2235,36.2431,36.1744,36.194,43893.0
2017-01-24 12:35:00,36.88,37.04,36.88,37.01,45341.0,36.2039,36.3609,36.2039,36.3315,45341.0
2017-01-24 12:40:00,37.01,37.02,36.96,36.99,52246.0,36.3315,36.3413,36.2824,36.3118,52246.0
2017-01-24 12:45:00,36.99,37.11,36.97,37.0,51771.0,36.3118,36.4296,36.2922,36.3217,51771.0
2017-01-24 12:50:00,36.99,37.02,36.91,36.96,51658.0,36.3118,36.3413,36.2333,36.2824,51658.0
2017-01-24 12:55:00,36.96,37.02,36.96,37.01,55409.0,36.2824,36.3413,36.2824,36.3315,55409.0
2017-01-24 13:00:00,37.01,37.1,36.99,37.02,81580.0,36.3315,36.4198,36.3118,36.3413,81580.0
2017-01-24 13:05:00,37.01,37.18,37.0,37.11,77523.0,36.3315,36.4984,36.3217,36.4296,77523.0
2017-01-24 13:10:00,37.12,37.12,36.93,36.94,31332.0,36.4395,36.4395,36.2529,36.2628,31332.0
2017-01-24 13:15:00,36.93,37.08,36.93,37.07,12953.0,36.2529,36.4002,36.2529,36.3904,12953.0
2017-01-24 13:20:00,37.06,37.07,37.02,37.02,16408.0,36.3806,36.3904,36.3413,36.3413,16408.0
2017-01-24 13:25:00,37.02,37.02,36.9,36.91,14554.0,36.3413,36.3413,36.2235,36.2333,14554.0
2017-01-24 13:30:00,36.91,36.97,36.88,36.9,24599.0,36.2333,36.2922,36.2039,36.2235,24599.0
2017-01-24 13:35:00,36.91,36.97,36.89,36.97,26278.0,36.2333,36.2922,36.2137,36.2922,26278.0
2017-01-24 13:40:00,36.98,37.08,36.94,37.04,41149.0,36.302,36.4002,36.2628,36.3609,41149.0
2017-01-24 13:45:00,37.04,37.2,37.04,37.2,58888.0,36.3609,36.518,36.3609,36.518,58888.0
2017-01-24 13:50:00,37.21,37.31,37.17,37.28,78620.0,36.5278,36.626,36.4885,36.5965,78620.0
2017-01-24 13:55:00,37.27,37.34,37.24,37.29,52562.0,36.5867,36.6554,36.5573,36.6063,52562.0
2017-01-24 14:00:00,37.29,37.39,37.24,37.3,100965.0,36.6063,36.7045,36.5573,36.6162,100965.0
2017-01-24 14:05:00,37.3,37.34,37.19,37.23,77465.0,36.6162,36.6554,36.5082,36.5474,77465.0
2017-01-24 14:10:00,37.22,37.22,37.01,37.11,40731.0,36.5376,36.5376,36.3315,36.4296,40731.0
2017-01-24 14:15:00,37.11,37.17,37.1,37.15,44232.0,36.4296,36.4885,36.4198,36.4689,44232.0
2017-01-24 14:20:00,37.15,37.16,37.03,37.04,22977.0,36.4689,36.4787,36.3511,36.3609,22977.0
2017-01-24 14:25:00,37.05,37.07,36.99,36.99,19232.0,36.3707,36.3904,36.3118,36.3118,19232.0
2017-01-24 14:30:00,36.99,37.11,36.98,37.11,47743.0,36.3118,36.4296,36.302,36.4296,47743.0
2017-01-24 14:35:00,37.11,37.15,37.08,37.11,41475.0,36.4296,36.4689,36.4002,36.4296,41475.0
2017-01-24 14:40:00,37.11,37.21,37.1,37.2,45948.0,36.4296,36.5278,36.4198,36.518,45948.0
2017-01-24 14:45:00,37.21,37.28,37.18,37.24,39699.0,36.5278,36.5965,36.4984,36.5573,39699.0
2017-01-24 14:50:00,37.23,37.33,37.23,37.28,56678.0,36.5474,36.6456,36.5474,36.5965,56678.0
2017-01-24 14:55:00,37.28,37.35,37.27,37.35,32374.0,36.5965,36.6652,36.5867,36.6652,32374.0
2017-01-24 15:00:00,37.34,37.35,37.26,37.27,39065.0,36.6554,36.6652,36.5769,36.5867,39065.0
2017-01-24 15:05:00,37.26,37.29,37.22,37.25,56572.0,36.5769,36.6063,36.5376,36.5671,56572.0
2017-01-24 15:10:00,37.24,37.39,37.23,37.36,46619.0,36.5573,36.7045,36.5474,36.6751,46619.0
2017-01-24 15:15:00,37.36,37.39,37.31,37.32,24308.0,36.6751,36.7045,36.626,36.6358,24308.0
2017-01-24 15:20:00,37.33,37.36,37.3,37.35,67839.0,36.6456,36.6751,36.6162,36.6652,67839.0
2017-01-24 15:25:00,37.34,37.43,37.33,37.38,33384.0,36.6554,36.7438,36.6456,36.6947,33384.0
2017-01-24 15:30:00,37.39,37.45,37.39,37.42,50650.0,36.7045,36.7634,36.7045,36.734,50650.0
2017-01-24 15:35:00,37.42,37.43,37.34,37.37,57642.0,36.734,36.7438,36.6554,36.6849,57642.0
2017-01-24 15:40:00,37.37,37.46,37.37,37.45,57080.0,36.6849,36.7732,36.6849,36.7634,57080.0
2017-01-24 15:45:00,37.45,37.45,37.33,37.35,93904.0,36.7634,36.7634,36.6456,36.6652,93904.0
2017-01-24 15:50:00,37.35,37.47,37.34,37.46,224242.0,36.6652,36.783,36.6554,36.7732,224242.0
2017-01-24 15:55:00,37.46,37.47,37.32,37.41,255001.0,36.7732,36.783,36.6358,36.7241,255001.0
2017-01-25 09:30:00,37.5,38.0,37.5,37.91,132057.0,36.8125,37.3033,36.8125,37.215,132057.0
2017-01-25 09:35:00,37.91,37.93,37.54,37.65,35791.0,37.215,37.2346,36.8518,36.9597,35791.0
2017-01-25 09:40:00,37.68,37.73,37.57,37.66,28792.0,36.9892,37.0383,36.8812,36.9696,28792.0
2017-01-25 09:45:00,37.63,37.72,37.6,37.63,31483.0,36.9401,37.0285,36.9107,36.9401,31483.0
2017-01-25 09:50:00,37.65,37.65,37.53,37.53,27858.0,36.9597,36.9597,36.8419,36.8419,27858.0
2017-01-25 09:55:00,37.53,37.73,37.52,37.69,33304.0,36.8419,37.0383,36.8321,36.999,33304.0
2017-01-25 10:00:00,37.71,37.8,37.7,37.78,38946.0,37.0186,37.107,37.0088,37.0874,38946.0
2017-01-25 10:05:00,37.77,37.94,37.77,37.94,50666.0,37.0775,37.2444,37.0775,37.2444,50666.0
2017-01-25 10:10:00,37.93,37.98,37.89,37.94,22862.0,37.2346,37.2837,37.1953,37.2444,22862.0
2017-01-25 10:15:00,37.93,37.94,37.86,37.91,24211.0,37.2346,37.2444,37.1659,37.215,24211.0
2017-01-25 10:20:00,37.9,37.9,37.77,37.82,20745.0,37.2052,37.2052,37.0775,37.1266,20745.0
2017-01-25 10:25:00,37.81,37.82,37.64,37.66,23477.0,37.1168,37.1266,36.9499,36.9696,23477.0
2017-01-25 10:30:00,37.64,37.66,37.59,37.6,25969.0,36.9499,36.9696,36.9008,36.9107,25969.0
2017-01-25 10:35:00,37.6,37.72,37.57,37.72,97510.0,36.9107,37.0285,36.8812,37.0285,97510.0
2017-01-25 10:40:00,37.73,37.97,37.73,37.96,26570.0,37.0383,37.2739,37.0383,37.2641,26570.0
2017-01-25 10:45:00,37.96,37.98,37.9,37.95,22843.0,37.2641,37.2837,37.2052,37.2542,22843.0
2017-01-25 10:50:00,37.93,37.94,37.86,37.94,16923.0,37.2346,37.2444,37.1659,37.2444,16923.0
2017-01-25 10:55:00,37.94,37.94,37.84,37.9,21470.0,37.2444,37.2444,37.1463,37.2052,21470.0
2017-01-25 11:00:00,37.91,37.95,37.89,37.95,31923.0,37.215,37.2542,37.1953,37.2542,31923.0
2017-01-25 11:05:00,37.95,37.97,37.82,37.84,24625.0,37.2542,37.2739,37.1266,37.1463,24625.0
2017-01-25 11:10:00,37.84,37.84,37.74,37.75,21128.0,37.1463,37.1463,37.0481,37.0579,21128.0
2017-01-25 11:15:00,37.73,37.85,37.73,37.82,15208.0,37.0383,37.1561,37.0383,37.1266,15208.0
2017-01-25 11:20:00,37.81,37.81,37.7,37.7,16661.0,37.1168,37.1168,37.0088,37.0088,16661.0
2017-01-25 11:25:00,37.7,37.71,37.62,37.67,45649.0,37.0088,37.0186,36.9303,36.9794,45649.0
2017-01-25 11:30:00,37.66,37.68,37.61,37.66,20402.0,36.9696,36.9892,36.9205,36.9696,20402.0
2017-01-25 11:35:00,37.66,37.68,37.62,37.65,14683.0,36.9696,36.9892,36.9303,36.9597,14683.0
2017-01-25 11:40:00,37.65,37.66,37.58,37.59,22922.0,36.9597,36.9696,36.891,36.9008,22922.0
2017-01-25 11:45:00,37.59,37.67,37.59,37.61,22863.0,36.9008,36.9794,36.9008,36.9205,22863.0
2017-01-25 11:50:00,37.6,37.61,37.53,37.58,20268.0,36.9107,36.9205,36.8419,36.891,20268.0
2017-01-25 11:55:00,37.59,37.63,37.59,37.62,18690.0,36.9008,36.9401,36.9008,36.9303,18690.0
2017-01-25 12:00:00,37.63,37.65,37.6,37.65,25439.0,36.9401,36.9597,36.9107,36.9597,25439.0
2017-01-25 12:05:00,37.64,37.71,37.64,37.66,23456.0,36.9499,37.0186,36.9499,36.9696,23456.0
2017-01-25 12:10:00,37.66,37.72,37.65,37.71,28540.0,36.9696,37.0285,36.9597,37.0186,28540.0
2017-01-25 12:15:00,37.72,37.74,37.68,37.7,18864.0,37.0285,37.0481,36.9892,37.0088,18864.0
2017-01-25 12:20:00,37.72,37.73,37.68,37.7,7973.0,37.0285,37.0383,36.9892,37.0088,7973.0
2017-01-25 12:25:00,37.7,37.74,37.61,37.62,37630.0,37.0088,37.0481,36.9205,36.9303,37630.0
2017-01-25 12:30:00,37.62,37.62,37.53,37.54,94271.0,36.9303,36.9303,36.8419,36.8518,94271.0
2017-01-25 12:35:00,37.55,37.55,37.44,37.45,89385.0,36.8616,36.8616,36.7536,36.7634,89385.0
2017-01-25 12:40:00,37.45,37.55,37.44,37.5,80704.0,36.7634,36.8616,36.7536,36.8125,80704.0
2017-01-25 12:45:00,37.5,37.56,37.5,37.55,35038.0,36.8125,36.8714,36.8125,36.8616,35038.0
2017-01-25 12:50:00,37.56,37.61,37.54,37.59,34157.0,36.8714,36.9205,36.8518,36.9008,34157.0
2017-01-25 12:55:00,37.59,37.62,37.56,37.59,18697.0,36.9008,36.9303,36.8714,36.9008,18697.0
2017-01-25 13:00:00,37.61,37.67,37.57,37.66,29197.0,36.9205,36.9794,36.8812,36.9696,29197.0
2017-01-25 13:05:00,37.66,37.66,37.6,37.61,17375.0,36.9696,36.9696,36.9107,36.9205,17375.0
2017-01-25 13:10:00,37.62,37.63,37.59,37.61,13401.0,36.9303,36.9401,36.9008,36.9205,13401.0
2017-01-25 13:15:00,37.6,37.63,37.58,37.63,11898.0,36.9107,36.9401,36.891,36.9401,11898.0
2017-01-25 13:20:00,37.63,37.64,37.57,37.58,16128.0,36.9401,36.9499,36.8812,36.891,16128.0
2017-01-25 13:25:00,37.57,37.57,37.52,37.52,14076.0,36.8812,36.8812,36.8321,36.8321,14076.0
2017-01-25 13:30:00,37.52,37.53,37.43,37.45,34869.0,36.8321,36.8419,36.7438,36.7634,34869.0
2017-01-25 13:35:00,37.45,37.48,37.38,37.41,81868.0,36.7634,36.7929,36.6947,36.7241,81868.0
2017-01-25 13:40:00,37.41,37.48,37.39,37.39,64553.0,36.7241,36.7929,36.7045,36.7045,64553.0
2017-01-25 13:45:00,37.4,37.44,37.37,37.4,37305.0,36.7143,36.7536,36.6849,36.7143,37305.0
2017-01-25 13:50:00,37.39,37.45,37.38,37.39,24982.0,36.7045,36.7634,36.6947,36.7045,24982.0
2017-01-25 13:55:00,37.38,37.43,37.36,37.4,33377.0,36.6947,36.7438,36.6751,36.7143,33377.0
2017-01-25 14:00:00,37.41,37.44,37.37,37.38,12130.0,36.7241,36.7536,36.6849,36.6947,12130.0
2017-01-25 14:05:00,37.38,37.47,37.37,37.43,32146.0,36.6947,36.783,36.6849,36.7438,32146.0
2017-01-25 14:10:00,37.43,37.45,37.42,37.44,16168.0,36.7438,36.7634,36.734,36.7536,16168.0
2017-01-25 14:15:00,37.44,37.51,37.39,37.51,64748.0,36.7536,36.8223,36.7045,36.8223,64748.0
2017-01-25 14:20:00,37.51,37.62,37.5,37.62,29752.0,36.8223,36.9303,36.8125,36.9303,29752.0
2017-01-25 14:25:00,37.62,37.64,37.55,37.64,40729.0,36.9303,36.9499,36.8616,36.9499,40729.0
2017-01-25 14:30:00,37.65,37.65,37.54,37.59,15858.0,36.9597,36.9597,36.8518,36.9008,15858.0
2017-01-25 14:35:00,37.59,37.67,37.59,37.65,30432.0,36.9008,36.9794,36.9008,36.9597,30432.0
2017-01-25 14:40:00,37.66,37.69,37.55,37.56,29254.0,36.9696,36.999,36.8616,36.8714,29254.0
2017-01-25 14:45:00,37.56,37.67,37.56,37.67,12787.0,36.8714,36.9794,36.8714,36.9794,12787.0
2017-01-25 14:50:00,37.66,37.68,37.61,37.64,18953.0,36.9696,36.9892,36.9205,36.9499,18953.0
2017-01-25 14:55:00,37.65,37.66,37.6,37.63,34971.0,36.9597,36.9696,36.9107,36.9401,34971.0
2017-01-25 15:00:00,37.63,37.67,37.63,37.64,25527.0,36.9401,36.9794,36.9401,36.9499,25527.0
2017-01-25 15:05:00,37.64,37.66,37.61,37.63,16041.0,36.9499,36.9696,36.9205,36.9401,16041.0
2017-01-25 15:10:00,37.62,37.68,37.61,37.65,19580.0,36.9303,36.9892,36.9205,36.9597,19580.0
2017-01-25 15:15:00,37.66,37.67,37.6,37.61,20213.0,36.9696,36.9794,36.9107,36.9205,20213.0
2017-01-25 15:20:00,37.61,37.66,37.6,37.65,46084.0,36.9205,36.9696,36.9107,36.9597,46084.0
2017-01-25 15:25:00,37.65,37.67,37.63,37.65,23833.0,36.9597,36.9794,36.9401,36.9597,23833.0
2017-01-25 15:30:00,37.65,37.67,37.62,37.66,26539.0,36.9597,36.9794,36.9303,36.9696,26539.0
2017-01-25 15:35:00,37.65,37.72,37.64,37.72,34305.0,36.9597,37.0285,36.9499,37.0285,34305.0
2017-01-25 15:40:00,37.72,37.74,37.69,37.72,43098.0,37.0285,37.0481,36.999,37.0285,43098.0
2017-01-25 15:45:00,37.72,37.72,37.65,37.65,54137.0,37.0285,37.0285,36.9597,36.9597,54137.0
2017-01-25 15:50:00,37.66,37.69,37.64,37.65,57101.0,36.9696,36.999,36.9499,36.9597,57101.0
2017-01-25 15:55:00,37.64,37.65,37.59,37.61,138290.0,36.9499,36.9597,36.9008,36.9205,138290.0
2017-01-26 09:30:00,37.83,38.08,37.83,38.0,49453.0,37.1364,37.3819,37.1364,37.3033,49453.0
2017-01-26 09:35:00,38.02,38.03,37.79,38.0,17877.0,37.323,37.3328,37.0972,37.3033,17877.0
2017-01-26 09:40:00,38.0,38.0,37.88,37.97,11696.0,37.3033,37.3033,37.1855,37.2739,11696.0
2017-01-26 09:45:00,37.97,38.04,37.91,38.04,47676.0,37.2739,37.3426,37.215,37.3426,47676.0
2017-01-26 09:50:00,38.02,38.05,37.97,38.03,27065.0,37.323,37.3524,37.2739,37.3328,27065.0
2017-01-26 09:55:00,38.02,38.08,37.97,38.02,17788.0,37.323,37.3819,37.2739,37.323,17788.0
2017-01-26 10:00:00,38.0,38.01,37.83,37.89,33046.0,37.3033,37.3131,37.1364,37.1953,33046.0
2017-01-26 10:05:00,37.9,37.93,37.83,37.93,9773.0,37.2052,37.2346,37.1364,37.2346,9773.0
2017-01-26 10:10:00,37.94,38.05,37.93,37.99,33485.0,37.2444,37.3524,37.2346,37.2935,33485.0
2017-01-26 10:15:00,37.99,38.05,37.95,38.0,19057.0,37.2935,37.3524,37.2542,37.3033,19057.0
2017-01-26 10:20:00,37.99,38.01,37.91,37.92,11153.0,37.2935,37.3131,37.215,37.2248,11153.0
2017-01-26 10:25:00,37.92,37.92,37.87,37.89,11058.0,37.2248,37.2248,37.1757,37.1953,11058.0
2017-01-26 10:30:00,37.9,37.96,37.87,37.96,17584.0,37.2052,37.2641,37.1757,37.2641,17584.0
2017-01-26 10:35:00,37.95,37.99,37.93,37.98,21175.0,37.2542,37.2935,37.2346,37.2837,21175.0
2017-01-26 10:40:00,37.98,37.98,37.77,37.77,21891.0,37.2837,37.2837,37.0775,37.0775,21891.0
2017-01-26 10:45:00,37.78,37.83,37.72,37.72,16482.0,37.0874,37.1364,37.0285,37.0285,16482.0
2017-01-26 10:50:00,37.73,37.74,37.65,37.66,17792.0,37.0383,37.0481,36.9597,36.9696,17792.0
2017-01-26 10:55:00,37.66,37.67,37.61,37.64,17215.0,36.9696,36.9794,36.9205,36.9499,17215.0
2017-01-26 11:00:00,37.63,37.65,37.61,37.63,8000.0,36.9401,36.9597,36.9205,36.9401,8000.0
2017-01-26 11:05:00,37.63,37.66,37.62,37.64,11201.0,36.9401,36.9696,36.9303,36.9499,11201.0
2017-01-26 11:10:00,37.66,37.66,37.57,37.58,8462.0,36.9696,36.9696,36.8812,36.891,8462.0
2017-01-26 11:15:00,37.58,37.58,37.49,37.5,15419.0,36.891,36.891,36.8027,36.8125,15419.0
2017-01-26 11:20:00,37.49,37.5,37.37,37.38,12004.0,36.8027,36.8125,36.6849,36.6947,12004.0
2017-01-26 11:25:00,37.38,37.45,37.37,37.42,12597.0,36.6947,36.7634,36.6849,36.734,12597.0
2017-01-26 11:30:00,37.42,37.47,37.41,37.46,11184.0,36.734,36.783,36.7241,36.7732,11184.0
2017-01-26 11:35:00,37.46,37.48,37.42,37.47,11731.0,36.7732,36.7929,36.734,36.783,11731.0
2017-01-26 11:40:00,37.48,37.51,37.46,37.49,10712.0,36.7929,36.8223,36.7732,36.8027,10712.0
2017-01-26 11:45:00,37.49,37.58,37.48,37.52,11917.0,36.8027,36.891,36.7929,36.8321,11917.0
2017-01-26 11:50:00,37.52,37.52,37.47,37.48,9515.0,36.8321,36.8321,36.783,36.7929,9515.0
2017-01-26 11:55:00,37.47,37.47,37.43,37.44,10663.0,36.783,36.783,36.7438,36.7536,10663.0
2017-01-26 12:00:00,37.44,37.44,37.35,37.37,13124.0,36.7536,36.7536,36.6652,36.6849,13124.0
2017-01-26 12:05:00,37.37,37.44,37.34,37.44,14809.0,36.6849,36.7536,36.6554,36.7536,14809.0
2017-01-26 12:10:00,37.45,37.45,37.38,37.42,7616.0,36.7634,36.7634,36.6947,36.734,7616.0
2017-01-26 12:15:00,37.41,37.44,37.4,37.41,5305.0,36.7241,36.7536,36.7143,36.7241,5305.0
2017-01-26 12:20:00,37.41,37.41,37.36,37.38,7146.0,36.7241,36.7241,36.6751,36.6947,7146.0
2017-01-26 12:25:00,37.38,37.38,37.36,37.38,6008.0,36.6947,36.6947,36.6751,36.6947,6008.0
2017-01-26 12:30:00,37.39,37.41,37.36,37.37,4807.0,36.7045,36.7241,36.6751,36.6849,4807.0
2017-01-26 12:35:00,37.37,37.4,37.36,37.4,17488.0,36.6849,36.7143,36.6751,36.7143,17488.0
2017-01-26 12:40:00,37.39,37.39,37.35,37.36,16976.0,36.7045,36.7045,36.6652,36.6751,16976.0
2017-01-26 12:45:00,37.35,37.38,37.35,37.37,10197.0,36.6652,36.6947,36.6652,36.6849,10197.0
2017-01-26 12:50:00,37.37,37.4,37.37,37.38,6244.0,36.6849,36.7143,36.6849,36.6947,6244.0
2017-01-26 12:55:00,37.38,37.42,37.37,37.39,6147.0,36.6947,36.734,36.6849,36.7045,6147.0
2017-01-26 13:00:00,37.39,37.45,37.39,37.45,7398.0,36.7045,36.7634,36.7045,36.7634,7398.0
2017-01-26 13:05:00,37.45,37.46,37.43,37.44,5720.0,36.7634,36.7732,36.7438,36.7536,5720.0
2017-01-26 13:10:00,37.44,37.46,37.43,37.44,3482.0,36.7536,36.7732,36.7438,36.7536,3482.0
2017-01-26 13:15:00,37.44,37.44,37.38,37.38,5095.0,36.7536,36.7536,36.6947,36.6947,5095.0
2017-01-26 13:20:00,37.38,37.39,37.35,37.39,6854.0,36.6947,36.7045,36.6652,36.7045,6854.0
2017-01-26 13:25:00,37.39,37.4,37.35,37.35,3022.0,36.7045,36.7143,36.6652,36.6652,3022.0
2017-01-26 13:30:00,37.36,37.38,37.35,37.37,5000.0,36.6751,36.6947,36.6652,36.6849,5000.0
2017-01-26 13:35:00,37.37,37.43,37.37,37.43,6807.0,36.6849,36.7438,36.6849,36.7438,6807.0
2017-01-26 13:40:00,37.42,37.46,37.42,37.45,6089.0,36.734,36.7732,36.734,36.7634,6089.0
2017-01-26 13:45:00,37.44,37.45,37.42,37.42,1200.0,36.7536,36.7634,36.734,36.734,1200.0
2017-01-26 13:50:00,37.43,37.43,37.4,37.41,7703.0,36.7438,36.7438,36.7143,36.7241,7703.0
2017-01-26 13:55:00,37.41,37.41,37.36,37.39,15763.0,36.7241,36.7241,36.6751,36.7045,15763.0
2017-01-26 14:00:00,37.39,37.43,37.39,37.43,6863.0,36.7045,36.7438,36.7045,36.7438,6863.0
2017-01-26 14:05:00,37.43,37.45,37.42,37.44,7905.0,36.7438,36.7634,36.734,36.7536,7905.0
2017-01-26 14:10:00,37.44,37.46,37.43,37.46,6157.0,36.7536,36.7732,36.7438,36.7732,6157.0
2017-01-26 14:15:00,37.45,37.5,37.45,37.5,5776.0,36.7634,36.8125,36.7634,36.8125,5776.0
2017-01-26 14:20:00,37.51,37.53,37.5,37.53,8107.0,36.8223,36.8419,36.8125,36.8419,8107.0
2017-01-26 14:25:00,37.53,37.56,37.52,37.55,18693.0,36.8419,36.8714,36.8321,36.8616,18693.0
2017-01-26 14:30:00,37.55,37.56,37.51,37.52,8284.0,36.8616,36.8714,36.8223,36.8321,8284.0
2017-01-26 14:35:00,37.52,37.54,37.48,37.48,9570.0,36.8321,36.8518,36.7929,36.7929,9570.0
2017-01-26 14:40:00,37.49,37.49,37.46,37.48,7985.0,36.8027,36.8027,36.7732,36.7929,7985.0
2017-01-26 14:45:00,37.48,37.49,37.46,37.49,14828.0,36.7929,36.8027,36.7732,36.8027,14828.0
2017-01-26 14:50:00,37.49,37.51,37.48,37.51,3320.0,36.8027,36.8223,36.7929,36.8223,3320.0
2017-01-26 14:55:00,37.51,37.54,37.5,37.5,10901.0,36.8223,36.8518,36.8125,36.8125,10901.0
2017-01-26 15:00:00,37.5,37.5,37.45,37.46,14940.0,36.8125,36.8125,36.7634,36.7732,14940.0
2017-01-26 15:05:00,37.46,37.46,37.43,37.44,10868.0,36.7732,36.7732,36.7438,36.7536,10868.0
2017-01-26 15:10:00,37.43,37.45,37.43,37.45,6776.0,36.7438,36.7634,36.7438,36.7634,6776.0
2017-01-26 15:15:00,37.45,37.46,37.42,37.44,10325.0,36.7634,36.7732,36.734,36.7536,10325.0
2017-01-26 15:20:00,37.45,37.46,37.44,37.44,2400.0,36.7634,36.7732,36.7536,36.7536,2400.0
2017-01-26 15:25:00,37.45,37.48,37.44,37.47,16374.0,36.7634,36.7929,36.7536,36.783,16374.0
2017-01-26 15:30:00,37.47,37.48,37.46,37.48,11105.0,36.783,36.7929,36.7732,36.7929,11105.0
2017-01-26 15:35:00,37.48,37.49,37.47,37.49,12110.0,36.7929,36.8027,36.783,36.8027,12110.0
2017-01-26 15:40:00,37.49,37.51,37.45,37.48,41106.0,36.8027,36.8223,36.7634,36.7929,41106.0
2017-01-26 15:45:00,37.48,37.49,37.45,37.48,31283.0,36.7929,36.8027,36.7634,36.7929,31283.0
2017-01-26 15:50:00,37.48,37.5,37.45,37.47,47635.0,36.7929,36.8125,36.7634,36.783,47635.0
2017-01-26 15:55:00,37.48,37.49,37.44,37.46,110411.0,36.7929,36.8027,36.7536,36.7732,110411.0
2017-01-27 09:30:00,37.4,37.42,37.14,37.2,53685.0,36.7143,36.734,36.4591,36.518,53685.0
2017-01-27 09:35:00,37.21,37.28,37.14,37.15,41112.0,36.5278,36.5965,36.4591,36.4689,41112.0
2017-01-27 09:40:00,37.16,37.27,37.07,37.09,36031.0,36.4787,36.5867,36.3904,36.41,36031.0
2017-01-27 09:45:00,37.08,37.09,37.02,37.03,8937.0,36.4002,36.41,36.3413,36.3511,8937.0
2017-01-27 09:50:00,37.02,37.03,36.82,36.82,61999.0,36.3413,36.3511,36.145,36.145,61999.0
2017-01-27 09:55:00,36.82,36.84,36.65,36.76,48276.0,36.145,36.1646,35.9781,36.0861,48276.0
2017-01-27 10:00:00,36.77,36.92,36.73,36.9,26134.0,36.0959,36.2431,36.0566,36.2235,26134.0
2017-01-27 10:05:00,36.89,36.98,36.79,36.79,21005.0,36.2137,36.302,36.1155,36.1155,21005.0
2017-01-27 10:10:00,36.78,36.88,36.76,36.83,19667.0,36.1057,36.2039,36.0861,36.1548,19667.0
2017-01-27 10:15:00,36.83,36.92,36.81,36.84,23203.0,36.1548,36.2431,36.1351,36.1646,23203.0
2017-01-27 10:20:00,36.85,36.9,36.81,36.84,26795.0,36.1744,36.2235,36.1351,36.1646,26795.0
2017-01-27 10:25:00,36.84,36.87,36.81,36.81,18697.0,36.1646,36.194,36.1351,36.1351,18697.0
2017-01-27 10:30:00,36.8,36.81,36.7,36.78,24063.0,36.1253,36.1351,36.0272,36.1057,24063.0
2017-01-27 10:35:00,36.79,36.82,36.7,36.7,23776.0,36.1155,36.145,36.0272,36.0272,23776.0
2017-01-27 10:40:00,36.7,36.74,36.68,36.74,24864.0,36.0272,36.0664,36.0075,36.0664,24864.0
2017-01-27 10:45:00,36.73,36.74,36.57,36.58,28733.0,36.0566,36.0664,35.8995,35.9094,28733.0
2017-01-27 10:50:00,36.59,36.61,36.48,36.52,43742.0,35.9192,35.9388,35.8112,35.8505,43742.0
2017-01-27 10:55:00,36.52,36.54,36.47,36.54,61467.0,35.8505,35.8701,35.8014,35.8701,61467.0
2017-01-27 11:00:00,36.54,36.55,36.45,36.52,38630.0,35.8701,35.8799,35.7817,35.8505,38630.0
2017-01-27 11:05:00,36.52,36.62,36.51,36.59,16646.0,35.8505,35.9486,35.8406,35.9192,16646.0
2017-01-27 11:10:00,36.6,36.67,36.59,36.64,23585.0,35.929,35.9977,35.9192,35.9683,23585.0
2017-01-27 11:15:00,36.64,36.65,36.57,36.6,21298.0,35.9683,35.9781,35.8995,35.929,21298.0
2017-01-27 11:20:00,36.61,36.65,36.58,36.65,14934.0,35.9388,35.9781,35.9094,35.9781,14934.0
2017-01-27 11:25:00,36.65,36.7,36.64,36.67,14950.0,35.9781,36.0272,35.9683,35.9977,14950.0
2017-01-27 11:30:00,36.66,36.7,36.63,36.65,17191.0,35.9879,36.0272,35.9584,35.9781,17191.0
2017-01-27 11:35:00,36.64,36.67,36.61,36.65,17146.0,35.9683,35.9977,35.9388,35.9781,17146.0
2017-01-27 11:40:00,36.64,36.71,36.64,36.66,12355.0,35.9683,36.037,35.9683,35.9879,12355.0
2017-01-27 11:45:00,36.66,36.72,36.65,36.72,21428.0,35.9879,36.0468,35.9781,36.0468,21428.0
2017-01-27 11:50:00,36.71,36.75,36.7,36.7,20284.0,36.037,36.0762,36.0272,36.0272,20284.0
2017-01-27 11:55:00,36.7,36.81,36.7,36.81,25663.0,36.0272,36.1351,36.0272,36.1351,25663.0
2017-01-27 12:00:00,36.8,36.86,36.79,36.85,8654.0,36.1253,36.1842,36.1155,36.1744,8654.0
2017-01-27 12:05:00,36.84,36.84,36.77,36.77,8994.0,36.1646,36.1646,36.0959,36.0959,8994.0
2017-01-27 12:10:00,36.77,36.84,36.76,36.78,23062.0,36.0959,36.1646,36.0861,36.1057,23062.0
2017-01-27 12:15:00,36.79,36.8,36.76,36.76,6746.0,36.1155,36.1253,36.0861,36.0861,6746.0
2017-01-27 12:20:00,36.76,36.76,36.7,36.74,13119.0,36.0861,36.0861,36.0272,36.0664,13119.0
2017-01-27 12:25:00,36.75,36.78,36.74,36.75,7763.0,36.0762,36.1057,36.0664,36.0762,7763.0
2017-01-27 12:30:00,36.76,36.81,36.75,36.76,8932.0,36.0861,36.1351,36.0762,36.0861,8932.0
2017-01-27 12:35:00,36.77,36.8,36.73,36.73,6350.0,36.0959,36.1253,36.0566,36.0566,6350.0
2017-01-27 12:40:00,36.74,36.74,36.69,36.69,11512.0,36.0664,36.0664,36.0173,36.0173,11512.0
2017-01-27 12:45:00,36.69,36.7,36.59,36.59,13315.0,36.0173,36.0272,35.9192,35.9192,13315.0
2017-01-27 12:50:00,36.61,36.7,36.61,36.7,6610.0,35.9388,36.0272,35.9388,36.0272,6610.0
2017-01-27 12:55:00,36.69,36.7,36.63,36.63,7897.0,36.0173,36.0272,35.9584,35.9584,7897.0
2017-01-27 13:00:00,36.64,36.68,36.63,36.67,8335.0,35.9683,36.0075,35.9584,35.9977,8335.0
2017-01-27 13:05:00,36.66,36.71,36.64,36.7,10324.0,35.9879,36.037,35.9683,36.0272,10324.0
2017-01-27 13:10:00,36.7,36.71,36.68,36.68,8786.0,36.0272,36.037,36.0075,36.0075,8786.0
2017-01-27 13:15:00,36.69,36.69,36.63,36.66,29852.0,36.0173,36.0173,35.9584,35.9879,29852.0
2017-01-27 13:20:00,36.67,36.71,36.67,36.69,6231.0,35.9977,36.037,35.9977,36.0173,6231.0
2017-01-27 13:25:00,36.7,36.72,36.69,36.71,8136.0,36.0272,36.0468,36.0173,36.037,8136.0
2017-01-27 13:30:00,36.71,36.73,36.69,36.7,16807.0,36.037,36.0566,36.0173,36.0272,16807.0
2017-01-27 13:35:00,36.7,36.71,36.64,36.69,16728.0,36.0272,36.037,35.9683,36.0173,16728.0
2017-01-27 13:40:00,36.69,36.74,36.69,36.72,7130.0,36.0173,36.0664,36.0173,36.0468,7130.0
2017-01-27 13:45:00,36.73,36.74,36.7,36.7,10400.0,36.0566,36.0664,36.0272,36.0272,10400.0
2017-01-27 13:50:00,36.7,36.7,36.65,36.68,14454.0,36.0272,36.0272,35.9781,36.0075,14454.0
2017-01-27 13:55:00,36.67,36.68,36.65,36.65,3606.0,35.9977,36.0075,35.9781,35.9781,3606.0
2017-01-27 14:00:00,36.64,36.65,36.58,36.58,14974.0,35.9683,35.9781,35.9094,35.9094,14974.0
2017-01-27 14:05:00,36.58,36.59,36.56,36.59,14366.0,35.9094,35.9192,35.8897,35.9192,14366.0
2017-01-27 14:10:00,36.59,36.63,36.59,36.6,14225.0,35.9192,35.9584,35.9192,35.929,14225.0
2017-01-27 14:15:00,36.59,36.65,36.59,36.65,12083.0,35.9192,35.9781,35.9192,35.9781,12083.0
2017-01-27 14:20:00,36.65,36.65,36.61,36.62,7350.0,35.9781,35.9781,35.9388,35.9486,7350.0
2017-01-27 14:25:00,36.62,36.69,36.6,36.69,12704.0,35.9486,36.0173,35.929,36.0173,12704.0
2017-01-27 14:30:00,36.69,36.74,36.68,36.73,13248.0,36.0173,36.0664,36.0075,36.0566,13248.0
2017-01-27 14:35:00,36.73,36.73,36.68,36.68,14246.0,36.0566,36.0566,36.0075,36.0075,14246.0
2017-01-27 14:40:00,36.68,36.76,36.67,36.73,9713.0,36.0075,36.0861,35.9977,36.0566,9713.0
2017-01-27 14:45:00,36.73,36.74,36.7,36.7,11107.0,36.0566,36.0664,36.0272,36.0272,11107.0
2017-01-27 14:50:00,36.7,36.74,36.68,36.72,15156.0,36.0272,36.0664,36.0075,36.0468,15156.0
2017-01-27 14:55:00,36.72,36.72,36.66,36.67,13950.0,36.0468,36.0468,35.9879,35.9977,13950.0
2017-01-27 15:00:00,36.68,36.69,36.65,36.65,24143.0,36.0075,36.0173,35.9781,35.9781,24143.0
2017-01-27 15:05:00,36.65,36.65,36.62,36.62,11322.0,35.9781,35.9781,35.9486,35.9486,11322.0
2017-01-27 15:10:00,36.63,36.67,36.62,36.67,20798.0,35.9584,35.9977,35.9486,35.9977,20798.0
2017-01-27 15:15:00,36.68,36.71,36.66,36.69,19114.0,36.0075,36.037,35.9879,36.0173,19114.0
2017-01-27 15:20:00,36.7,36.7,36.68,36.69,12039.0,36.0272,36.0272,36.0075,36.0173,12039.0
2017-01-27 15:25:00,36.7,36.7,36.66,36.66,24259.0,36.0272,36.0272,35.9879,35.9879,24259.0
2017-01-27 15:30:00,36.66,36.68,36.66,36.67,17836.0,35.9879,36.0075,35.9879,35.9977,17836.0
2017-01-27 15:35:00,36.67,36.7,36.66,36.69,43344.0,35.9977,36.0272,35.9879,36.0173,43344.0
2017-01-27 15:40:00,36.69,36.7,36.62,36.65,31717.0,36.0173,36.0272,35.9486,35.9781,31717.0
2017-01-27 15:45:00,36.64,36.7,36.64,36.69,46427.0,35.9683,36.0272,35.9683,36.0173,46427.0
2017-01-27 15:50:00,36.7,36.71,36.65,36.66,47485.0,36.0272,36.037,35.9781,35.9879,47485.0
2017-01-27 15:55:00,36.67,36.71,36.66,36.7,78670.0,35.9977,36.037,35.9879,36.0272,78670.0
2017-01-30 09:30:00,36.53,36.53,36.25,36.38,42449.0,35.8603,35.8603,35.5854,35.713,42449.0
2017-01-30 09:35:00,36.46,36.58,36.43,36.43,12650.0,35.7916,35.9094,35.7621,35.7621,12650.0
2017-01-30 09:40:00,36.45,36.51,36.32,36.32,13045.0,35.7817,35.8406,35.6541,35.6541,13045.0
2017-01-30 09:45:00,36.32,36.34,36.13,36.2,19209.0,35.6541,35.6738,35.4676,35.5363,19209.0
2017-01-30 09:50:00,36.19,36.21,36.13,36.16,6410.0,35.5265,35.5461,35.4676,35.4971,6410.0
2017-01-30 09:55:00,36.19,36.3,36.19,36.3,6556.0,35.5265,35.6345,35.5265,35.6345,6556.0
2017-01-30 10:00:00,36.26,36.34,36.21,36.3,16345.0,35.5952,35.6738,35.5461,35.6345,16345.0
2017-01-30 10:05:00,36.3,36.34,36.23,36.23,11854.0,35.6345,35.6738,35.5658,35.5658,11854.0
2017-01-30 10:10:00,36.24,36.24,36.1,36.16,15010.0,35.5756,35.5756,35.4382,35.4971,15010.0
2017-01-30 10:15:00,36.16,36.17,36.05,36.07,6634.0,35.4971,35.5069,35.3891,35.4087,6634.0
2017-01-30 10:20:00,36.07,36.12,36.05,36.12,12005.0,35.4087,35.4578,35.3891,35.4578,12005.0
2017-01-30 10:25:00,36.12,36.19,36.11,36.17,8823.0,35.4578,35.5265,35.448,35.5069,8823.0
2017-01-30 10:30:00,36.16,36.17,36.12,36.13,13969.0,35.4971,35.5069,35.4578,35.4676,13969.0
2017-01-30 10:35:00,36.13,36.16,36.03,36.04,12093.0,35.4676,35.4971,35.3694,35.3793,12093.0
2017-01-30 10:40:00,36.04,36.05,35.96,35.97,21003.0,35.3793,35.3891,35.3007,35.3105,21003.0
2017-01-30 10:45:00,35.96,35.98,35.91,35.93,31930.0,35.3007,35.3204,35.2516,35.2713,31930.0
2017-01-30 10:50:00,35.93,36.01,35.9,35.94,18762.0,35.2713,35.3498,35.2418,35.2811,18762.0
2017-01-30 10:55:00,35.94,35.98,35.91,35.95,24318.0,35.2811,35.3204,35.2516,35.2909,24318.0
2017-01-30 11:00:00,35.94,35.97,35.93,35.93,30823.0,35.2811,35.3105,35.2713,35.2713,30823.0
2017-01-30 11:05:00,35.92,35.97,35.91,35.97,18463.0,35.2615,35.3105,35.2516,35.3105,18463.0
2017-01-30 11:10:00,35.97,36.09,35.97,36.09,15805.0,35.3105,35.4283,35.3105,35.4283,15805.0
2017-01-30 11:15:00,36.08,36.16,36.07,36.16,6603.0,35.4185,35.4971,35.4087,35.4971,6603.0
2017-01-30 11:20:00,36.16,36.19,36.1,36.1,9669.0,35.4971,35.5265,35.4382,35.4382,9669.0
2017-01-30 11:25:00,36.09,36.17,36.09,36.14,130033.0,35.4283,35.5069,35.4283,35.4774,130033.0
2017-01-30 11:30:00,36.14,36.18,36.13,36.15,24746.0,35.4774,35.5167,35.4676,35.4872,24746.0
2017-01-30 11:35:00,36.15,36.26,36.14,36.26,14419.0,35.4872,35.5952,35.4774,35.5952,14419.0
2017-01-30 11:40:00,36.26,36.27,36.21,36.24,8533.0,35.5952,35.605,35.5461,35.5756,8533.0
2017-01-30 11:45:00,36.24,36.33,36.24,36.33,6129.0,35.5756,35.6639,35.5756,35.6639,6129.0
2017-01-30 11:50:00,36.33,36.36,36.31,36.32,7859.0,35.6639,35.6934,35.6443,35.6541,7859.0
2017-01-30 11:55:00,36.32,36.36,36.31,36.34,9026.0,35.6541,35.6934,35.6443,35.6738,9026.0
2017-01-30 12:00:00,36.34,36.37,36.31,36.36,7097.0,35.6738,35.7032,35.6443,35.6934,7097.0
2017-01-30 12:05:00,36.37,36.39,36.34,36.34,3262.0,35.7032,35.7228,35.6738,35.6738,3262.0
2017-01-30 12:10:00,36.33,36.34,36.28,36.34,10254.0,35.6639,35.6738,35.6149,35.6738,10254.0
2017-01-30 12:15:00,36.35,36.36,36.33,36.36,5926.0,35.6836,35.6934,35.6639,35.6934,5926.0
2017-01-30 12:20:00,36.36,36.37,36.33,36.37,5852.0,35.6934,35.7032,35.6639,35.7032,5852.0
2017-01-30 12:25:00,36.37,36.38,36.36,36.36,4168.0,35.7032,35.713,35.6934,35.6934,4168.0
2017-01-30 12:30:00,36.37,36.37,36.24,36.27,11111.0,35.7032,35.7032,35.5756,35.605,11111.0
2017-01-30 12:35:00,36.28,36.34,36.28,36.31,5270.0,35.6149,35.6738,35.6149,35.6443,5270.0
2017-01-30 12:40:00,36.31,36.31,36.24,36.27,8346.0,35.6443,35.6443,35.5756,35.605,8346.0
2017-01-30 12:45:00,36.28,36.29,36.26,36.26,7130.0,35.6149,35.6247,35.5952,35.5952,7130.0
2017-01-30 12:50:00,36.26,36.28,36.25,36.26,14603.0,35.5952,35.6149,35.5854,35.5952,14603.0
2017-01-30 12:55:00,36.26,36.27,36.23,36.25,7050.0,35.5952,35.605,35.5658,35.5854,7050.0
2017-01-30 13:00:00,36.26,36.29,36.24,36.25,6169.0,35.5952,35.6247,35.5756,35.5854,6169.0
2017-01-30 13:05:00,36.25,36.27,36.22,36.24,13287.0,35.5854,35.605,35.556,35.5756,13287.0
2017-01-30 13:10:00,36.24,36.25,36.22,36.22,4154.0,35.5756,35.5854,35.556,35.556,4154.0
2017-01-30 13:15:00,36.23,36.23,36.19,36.2,9744.0,35.5658,35.5658,35.5265,35.5363,9744.0
2017-01-30 13:20:00,36.2,36.27,36.2,36.22,8700.0,35.5363,35.605,35.5363,35.556,8700.0
2017-01-30 13:25:00,36.23,36.26,36.22,36.25,11728.0,35.5658,35.5952,35.556,35.5854,11728.0
2017-01-30 13:30:00,36.24,36.24,36.2,36.22,6530.0,35.5756,35.5756,35.5363,35.556,6530.0
2017-01-30 13:35:00,36.22,36.22,36.18,36.19,6493.0,35.556,35.556,35.5167,35.5265,6493.0
2017-01-30 13:40:00,36.19,36.26,36.19,36.22,29300.0,35.5265,35.5952,35.5265,35.556,29300.0
2017-01-30 13:45:00,36.22,36.25,36.19,36.25,15763.0,35.556,35.5854,35.5265,35.5854,15763.0
2017-01-30 13:50:00,36.26,36.27,36.24,36.27,19109.0,35.5952,35.605,35.5756,35.605,19109.0
2017-01-30 13:55:00,36.28,36.34,36.28,36.32,5990.0,35.6149,35.6738,35.6149,35.6541,5990.0
2017-01-30 14:00:00,36.34,36.43,36.34,36.41,7377.0,35.6738,35.7621,35.6738,35.7425,7377.0
2017-01-30 14:05:00,36.4,36.44,36.36,36.44,18225.0,35.7327,35.7719,35.6934,35.7719,18225.0
2017-01-30 14:10:00,36.44,36.47,36.43,36.44,8075.0,35.7719,35.8014,35.7621,35.7719,8075.0
2017-01-30 14:15:00,36.44,36.44,36.4,36.41,11024.0,35.7719,35.7719,35.7327,35.7425,11024.0
2017-01-30 14:20:00,36.42,36.43,36.4,36.41,6784.0,35.7523,35.7621,35.7327,35.7425,6784.0
2017-01-30 14:25:00,36.41,36.5,36.41,36.49,9046.0,35.7425,35.8308,35.7425,35.821,9046.0
2017-01-30 14:30:00,36.49,36.53,36.49,36.53,23095.0,35.821,35.8603,35.821,35.8603,23095.0
2017-01-30 14:35:00,36.54,36.54,36.51,36.51,3259.0,35.8701,35.8701,35.8406,35.8406,3259.0
2017-01-30 14:40:00,36.51,36.52,36.48,36.52,8578.0,35.8406,35.8505,35.8112,35.8505,8578.0
2017-01-30 14:45:00,36.53,36.53,36.49,36.5,8064.0,35.8603,35.8603,35.821,35.8308,8064.0
2017-01-30 14:50:00,36.5,36.54,36.49,36.52,6813.0,35.8308,35.8701,35.821,35.8505,6813.0
2017-01-30 14:55:00,36.53,36.56,36.52,36.56,7700.0,35.8603,35.8897,35.8505,35.8897,7700.0
2017-01-30 15:00:00,36.57,36.58,36.51,36.51,10086.0,35.8995,35.9094,35.8406,35.8406,10086.0
2017-01-30 15:05:00,36.51,36.55,36.51,36.51,24879.0,35.8406,35.8799,35.8406,35.8406,24879.0
2017-01-30 15:10:00,36.52,36.53,36.51,36.52,7800.0,35.8505,35.8603,35.8406,35.8505,7800.0
2017-01-30 15:15:00,36.52,36.53,36.45,36.48,13705.0,35.8505,35.8603,35.7817,35.8112,13705.0
2017-01-30 15:20:00,36.48,36.49,36.46,36.46,11532.0,35.8112,35.821,35.7916,35.7916,11532.0
2017-01-30 15:25:00,36.45,36.48,36.45,36.48,7241.0,35.7817,35.8112,35.7817,35.8112,7241.0
2017-01-30 15:30:00,36.49,36.54,36.48,36.53,26584.0,35.821,35.8701,35.8112,35.8603,26584.0
2017-01-30 15:35:00,36.52,36.53,36.44,36.44,26399.0,35.8505,35.8603,35.7719,35.7719,26399.0
2017-01-30 15:40:00,36.44,36.51,36.43,36.51,22301.0,35.7719,35.8406,35.7621,35.8406,22301.0
2017-01-30 15:45:00,36.51,36.55,36.5,36.55,43149.0,35.8406,35.8799,35.8308,35.8799,43149.0
2017-01-30 15:50:00,36.54,36.58,36.54,36.58,27619.0,35.8701,35.9094,35.8701,35.9094,27619.0
2017-01-30 15:55:00,36.58,36.62,36.57,36.58,78479.0,35.9094,35.9486,35.8995,35.9094,78479.0
2017-01-31 09:30:00,36.72,36.72,36.45,36.46,31214.0,36.0468,36.0468,35.7817,35.7916,31214.0
2017-01-31 09:35:00,36.52,36.7,36.5,36.65,10978.0,35.8505,36.0272,35.8308,35.9781,10978.0
2017-01-31 09:40:00,36.67,36.73,36.54,36.54,19362.0,35.9977,36.0566,35.8701,35.8701,19362.0
2017-01-31 09:45:00,36.61,36.61,36.4,36.41,6336.0,35.9388,35.9388,35.7327,35.7425,6336.0
2017-01-31 09:50:00,36.38,36.4,36.25,36.25,9133.0,35.713,35.7327,35.5854,35.5854,9133.0
2017-01-31 09:55:00,36.22,36.3,36.19,36.28,10761.0,35.556,35.6345,35.5265,35.6149,10761.0
2017-01-31 10:00:00,36.28,36.28,36.06,36.09,24833.0,35.6149,35.6149,35.3989,35.4283,24833.0
2017-01-31 10:05:00,36.09,36.22,36.07,36.16,14083.0,35.4283,35.556,35.4087,35.4971,14083.0
2017-01-31 10:10:00,36.15,36.23,36.14,36.15,12940.0,35.4872,35.5658,35.4774,35.4872,12940.0
2017-01-31 10:15:00,36.15,36.22,36.15,36.2,6695.0,35.4872,35.556,35.4872,35.5363,6695.0
2017-01-31 10:20:00,36.22,36.31,36.21,36.29,10557.0,35.556,35.6443,35.5461,35.6247,10557.0
2017-01-31 10:25:00,36.29,36.34,36.2,36.21,14955.0,35.6247,35.6738,35.5363,35.5461,14955.0
2017-01-31 10:30:00,36.23,36.36,36.23,36.36,7547.0,35.5658,35.6934,35.5658,35.6934,7547.0
2017-01-31 10:35:00,36.36,36.38,36.33,36.34,7910.0,35.6934,35.713,35.6639,35.6738,7910.0
2017-01-31 10:40:00,36.34,36.34,36.25,36.28,11897.0,35.6738,35.6738,35.5854,35.6149,11897.0
2017-01-31 10:45:00,36.28,36.34,36.27,36.27,9567.0,35.6149,35.6738,35.605,35.605,9567.0
2017-01-31 10:50:00,36.27,36.29,36.2,36.2,7926.0,35.605,35.6247,35.5363,35.5363,7926.0
2017-01-31 10:55:00,36.22,36.3,36.21,36.29,9184.0,35.556,35.6345,35.5461,35.6247,9184.0
2017-01-31 11:00:00,36.28,36.3,36.22,36.27,8860.0,35.6149,35.6345,35.556,35.605,8860.0
2017-01-31 11:05:00,36.28,36.31,36.18,36.18,25286.0,35.6149,35.6443,35.5167,35.5167,25286.0
2017-01-31 11:10:00,36.18,36.19,36.1,36.11,15627.0,35.5167,35.5265,35.4382,35.448,15627.0
2017-01-31 11:15:00,36.11,36.15,36.0,36.01,88503.0,35.448,35.4872,35.34,35.3498,88503.0
2017-01-31 11:20:00,36.03,36.03,35.89,35.91,20154.0,35.3694,35.3694,35.232,35.2516,20154.0
2017-01-31 11:25:00,35.91,35.91,35.84,35.84,13446.0,35.2516,35.2516,35.1829,35.1829,13446.0
2017-01-31 11:30:00,35.85,35.85,35.77,35.77,63742.0,35.1927,35.1927,35.1142,35.1142,63742.0
2017-01-31 11:35:00,35.78,35.84,35.7,35.83,19578.0,35.124,35.1829,35.0455,35.1731,19578.0
2017-01-31 11:40:00,35.82,35.85,35.78,35.84,12169.0,35.1633,35.1927,35.124,35.1829,12169.0
2017-01-31 11:45:00,35.84,35.88,35.83,35.85,11589.0,35.1829,35.2222,35.1731,35.1927,11589.0
2017-01-31 11:50:00,35.85,35.87,35.83,35.86,7865.0,35.1927,35.2124,35.1731,35.2026,7865.0
2017-01-31 11:55:00,35.87,35.89,35.83,35.84,9413.0,35.2124,35.232,35.1731,35.1829,9413.0
2017-01-31 12:00:00,35.83,35.89,35.83,35.86,9120.0,35.1731,35.232,35.1731,35.2026,9120.0
2017-01-31 12:05:00,35.86,35.88,35.83,35.88,26936.0,35.2026,35.2222,35.1731,35.2222,26936.0
2017-01-31 12:10:00,35.87,35.93,35.86,35.92,21970.0,35.2124,35.2713,35.2026,35.2615,21970.0
2017-01-31 12:15:00,35.93,35.95,35.91,35.94,18852.0,35.2713,35.2909,35.2516,35.2811,18852.0
2017-01-31 12:20:00,35.93,35.94,35.87,35.88,9803.0,35.2713,35.2811,35.2124,35.2222,9803.0
2017-01-31 12:25:00,35.88,35.91,35.86,35.87,7678.0,35.2222,35.2516,35.2026,35.2124,7678.0
2017-01-31 12:30:00,35.87,35.89,35.83,35.87,25569.0,35.2124,35.232,35.1731,35.2124,25569.0
2017-01-31 12:35:00,35.87,35.88,35.84,35.84,3965.0,35.2124,35.2222,35.1829,35.1829,3965.0
2017-01-31 12:40:00,35.84,35.86,35.84,35.85,9796.0,35.1829,35.2026,35.1829,35.1927,9796.0
2017-01-31 12:45:00,35.85,35.9,35.84,35.85,7664.0,35.1927,35.2418,35.1829,35.1927,7664.0
2017-01-31 12:50:00,35.84,35.86,35.84,35.85,8710.0,35.1829,35.2026,35.1829,35.1927,8710.0
2017-01-31 12:55:00,35.85,35.86,35.8,35.85,23183.0,35.1927,35.2026,35.1437,35.1927,23183.0
2017-01-31 13:00:00,35.84,35.85,35.77,35.77,5532.0,35.1829,35.1927,35.1142,35.1142,5532.0
2017-01-31 13:05:00,35.76,35.77,35.74,35.76,6973.0,35.1044,35.1142,35.0848,35.1044,6973.0
2017-01-31 13:10:00,35.77,35.77,35.71,35.74,12270.0,35.1142,35.1142,35.0553,35.0848,12270.0
2017-01-31 13:15:00,35.74,35.77,35.73,35.77,9018.0,35.0848,35.1142,35.0749,35.1142,9018.0
2017-01-31 13:20:00,35.76,35.85,35.75,35.84,8038.0,35.1044,35.1927,35.0946,35.1829,8038.0
2017-01-31 13:25:00,35.83,35.84,35.79,35.84,5053.0,35.1731,35.1829,35.1338,35.1829,5053.0
2017-01-31 13:30:00,35.85,35.88,35.85,35.88,10267.0,35.1927,35.2222,35.1927,35.2222,10267.0
2017-01-31 13:35:00,35.88,35.88,35.86,35.88,7983.0,35.2222,35.2222,35.2026,35.2222,7983.0
2017-01-31 13:40:00,35.89,35.89,35.82,35.84,13227.0,35.232,35.232,35.1633,35.1829,13227.0
2017-01-31 13:45:00,35.83,35.86,35.78,35.79,10059.0,35.1731,35.2026,35.124,35.1338,10059.0
2017-01-31 13:50:00,35.79,35.81,35.78,35.79,8030.0,35.1338,35.1535,35.124,35.1338,8030.0
2017-01-31 13:55:00,35.79,35.79,35.76,35.77,6659.0,35.1338,35.1338,35.1044,35.1142,6659.0
2017-01-31 14:00:00,35.78,35.83,35.77,35.83,17034.0,35.124,35.1731,35.1142,35.1731,17034.0
2017-01-31 14:05:00,35.82,35.83,35.78,35.79,15111.0,35.1633,35.1731,35.124,35.1338,15111.0
2017-01-31 14:10:00,35.79,35.81,35.78,35.79,10839.0,35.1338,35.1535,35.124,35.1338,10839.0
2017-01-31 14:15:00,35.79,35.83,35.78,35.78,11174.0,35.1338,35.1731,35.124,35.124,11174.0
2017-01-31 14:20:00,35.78,35.82,35.78,35.81,7424.0,35.124,35.1633,35.124,35.1535,7424.0
2017-01-31 14:25:00,35.81,35.83,35.79,35.81,13743.0,35.1535,35.1731,35.1338,35.1535,13743.0
2017-01-31 14:30:00,35.82,35.82,35.77,35.77,9533.0,35.1633,35.1633,35.1142,35.1142,9533.0
2017-01-31 14:35:00,35.77,35.83,35.77,35.83,12445.0,35.1142,35.1731,35.1142,35.1731,12445.0
2017-01-31 14:40:00,35.83,35.89,35.82,35.88,15092.0,35.1731,35.232,35.1633,35.2222,15092.0
2017-01-31 14:45:00,35.87,35.91,35.79,35.84,51994.0,35.2124,35.2516,35.1338,35.1829,51994.0
2017-01-31 14:50:00,35.84,35.88,35.84,35.84,24963.0,35.1829,35.2222,35.1829,35.1829,24963.0
2017-01-31 14:55:00,35.84,35.85,35.8,35.83,37320.0,35.1829,35.1927,35.1437,35.1731,37320.0
2017-01-31 15:00:00,35.83,35.88,35.82,35.88,74809.0,35.1731,35.2222,35.1633,35.2222,74809.0
2017-01-31 15:05:00,35.88,35.89,35.85,35.86,45814.0,35.2222,35.232,35.1927,35.2026,45814.0
2017-01-31 15:10:00,35.85,35.91,35.85,35.89,37864.0,35.1927,35.2516,35.1927,35.232,37864.0
2017-01-31 15:15:00,35.89,35.89,35.83,35.84,15556.0,35.232,35.232,35.1731,35.1829,15556.0
2017-01-31 15:20:00,35.84,35.86,35.82,35.84,27226.0,35.1829,35.2026,35.1633,35.1829,27226.0
2017-01-31 15:25:00,35.84,35.85,35.81,35.81,24325.0,35.1829,35.1927,35.1535,35.1535,24325.0
2017-01-31 15:30:00,35.82,35.85,35.81,35.84,45111.0,35.1633,35.1927,35.1535,35.1829,45111.0
2017-01-31 15:35:00,35.85,35.86,35.84,35.85,32626.0,35.1927,35.2026,35.1829,35.1927,32626.0
2017-01-31 15:40:00,35.85,35.87,35.8,35.82,90204.0,35.1927,35.2124,35.1437,35.1633,90204.0
2017-01-31 15:45:00,35.82,35.87,35.82,35.83,87569.0,35.1633,35.2124,35.1633,35.1731,87569.0
2017-01-31 15:50:00,35.83,35.85,35.83,35.85,53335.0,35.1731,35.1927,35.1731,35.1927,53335.0
2017-01-31 15:55:00,35.85,35.89,35.83,35.88,215522.0,35.1927,35.232,35.1731,35.2222,215522.0
2017-02-01 09:30:00,36.16,36.42,36.16,36.29,44987.0,35.4971,35.7523,35.4971,35.6247,44987.0
2017-02-01 09:35:00,36.3,36.53,36.28,36.51,13015.0,35.6345,35.8603,35.6149,35.8406,13015.0
2017-02-01 09:40:00,36.48,36.49,36.3,36.3,10216.0,35.8112,35.821,35.6345,35.6345,10216.0
2017-02-01 09:45:00,36.3,36.38,36.28,36.36,26700.0,35.6345,35.713,35.6149,35.6934,26700.0
2017-02-01 09:50:00,36.38,36.39,36.27,36.28,22105.0,35.713,35.7228,35.605,35.6149,22105.0
2017-02-01 09:55:00,36.26,36.26,36.1,36.1,19306.0,35.5952,35.5952,35.4382,35.4382,19306.0
2017-02-01 10:00:00,36.13,36.27,36.11,36.24,19246.0,35.4676,35.605,35.448,35.5756,19246.0
2017-02-01 10:05:00,36.26,36.32,36.11,36.17,29327.0,35.5952,35.6541,35.448,35.5069,29327.0
2017-02-01 10:10:00,36.16,36.16,36.1,36.1,15841.0,35.4971,35.4971,35.4382,35.4382,15841.0
2017-02-01 10:15:00,36.12,36.28,36.1,36.22,37966.0,35.4578,35.6149,35.4382,35.556,37966.0
2017-02-01 10:20:00,36.24,36.26,36.05,36.12,70224.0,35.5756,35.5952,35.3891,35.4578,70224.0
2017-02-01 10:25:00,36.1,36.13,36.02,36.02,9511.0,35.4382,35.4676,35.3596,35.3596,9511.0
2017-02-01 10:30:00,36.02,36.04,35.98,35.98,15632.0,35.3596,35.3793,35.3204,35.3204,15632.0
2017-02-01 10:35:00,35.97,36.02,35.82,35.82,15157.0,35.3105,35.3596,35.1633,35.1633,15157.0
2017-02-01 10:40:00,35.8,35.87,35.79,35.79,54560.0,35.1437,35.2124,35.1338,35.1338,54560.0
2017-02-01 10:45:00,35.77,35.79,35.62,35.66,39919.0,35.1142,35.1338,34.967,35.0062,39919.0
2017-02-01 10:50:00,35.64,35.7,35.57,35.69,51635.0,34.9866,35.0455,34.9179,35.0357,51635.0
2017-02-01 10:55:00,35.71,35.78,35.67,35.72,13621.0,35.0553,35.124,35.016,35.0651,13621.0
2017-02-01 11:00:00,35.71,35.82,35.7,35.8,22499.0,35.0553,35.1633,35.0455,35.1437,22499.0
2017-02-01 11:05:00,35.8,35.87,35.79,35.85,11977.0,35.1437,35.2124,35.1338,35.1927,11977.0
2017-02-01 11:10:00,35.86,35.91,35.83,35.9,15966.0,35.2026,35.2516,35.1731,35.2418,15966.0
2017-02-01 11:15:00,35.9,35.9,35.82,35.83,17897.0,35.2418,35.2418,35.1633,35.1731,17897.0
2017-02-01 11:20:00,35.84,35.84,35.78,35.79,22143.0,35.1829,35.1829,35.124,35.1338,22143.0
2017-02-01 11:25:00,35.79,35.8,35.67,35.67,20253.0,35.1338,35.1437,35.016,35.016,20253.0
2017-02-01 11:30:00,35.7,35.78,35.7,35.74,10855.0,35.0455,35.124,35.0455,35.0848,10855.0
2017-02-01 11:35:00,35.75,35.76,35.69,35.73,11503.0,35.0946,35.1044,35.0357,35.0749,11503.0
2017-02-01 11:40:00,35.74,35.76,35.68,35.69,9430.0,35.0848,35.1044,35.0259,35.0357,9430.0
2017-02-01 11:45:00,35.7,35.74,35.54,35.56,18567.0,35.0455,35.0848,34.8884,34.9081,18567.0
2017-02-01 11:50:00,35.54,35.68,35.54,35.64,12021.0,34.8884,35.0259,34.8884,34.9866,12021.0
2017-02-01 11:55:00,35.64,35.7,35.63,35.7,8420.0,34.9866,35.0455,34.9768,35.0455,8420.0
2017-02-01 12:00:00,35.72,35.78,35.72,35.78,17892.0,35.0651,35.124,35.0651,35.124,17892.0
2017-02-01 12:05:00,35.8,35.81,35.79,35.79,6625.0,35.1437,35.1535,35.1338,35.1338,6625.0
2017-02-01 12:10:00,35.8,35.87,35.77,35.77,15332.0,35.1437,35.2124,35.1142,35.1142,15332.0
2017-02-01 12:15:00,35.77,35.77,35.72,35.76,22047.0,35.1142,35.1142,35.0651,35.1044,22047.0
2017-02-01 12:20:00,35.76,35.83,35.73,35.74,12590.0,35.1044,35.1731,35.0749,35.0848,12590.0
2017-02-01 12:25:00,35.75,35.77,35.69,35.76,4650.0,35.0946,35.1142,35.0357,35.1044,4650.0
2017-02-01 12:30:00,35.76,35.77,35.71,35.74,6308.0,35.1044,35.1142,35.0553,35.0848,6308.0
2017-02-01 12:35:00,35.72,35.72,35.7,35.71,2787.0,35.0651,35.0651,35.0455,35.0553,2787.0
2017-02-01 12:40:00,35.71,35.73,35.7,35.73,4150.0,35.0553,35.0749,35.0455,35.0749,4150.0
2017-02-01 12:45:00,35.73,35.75,35.7,35.71,8895.0,35.0749,35.0946,35.0455,35.0553,8895.0
2017-02-01 12:50:00,35.71,35.73,35.67,35.73,7716.0,35.0553,35.0749,35.016,35.0749,7716.0
2017-02-01 12:55:00,35.73,35.73,35.68,35.69,5775.0,35.0749,35.0749,35.0259,35.0357,5775.0
2017-02-01 13:00:00,35.69,35.7,35.67,35.69,6510.0,35.0357,35.0455,35.016,35.0357,6510.0
2017-02-01 13:05:00,35.69,35.76,35.68,35.76,7284.0,35.0357,35.1044,35.0259,35.1044,7284.0
2017-02-01 13:10:00,35.75,35.76,35.7,35.76,8870.0,35.0946,35.1044,35.0455,35.1044,8870.0
2017-02-01 13:15:00,35.78,35.8,35.76,35.77,4300.0,35.124,35.1437,35.1044,35.1142,4300.0
2017-02-01 13:20:00,35.78,35.78,35.73,35.73,21050.0,35.124,35.124,35.0749,35.0749,21050.0
2017-02-01 13:25:00,35.73,35.74,35.66,35.69,8704.0,35.0749,35.0848,35.0062,35.0357,8704.0
2017-02-01 13:30:00,35.7,35.74,35.69,35.71,10797.0,35.0455,35.0848,35.0357,35.0553,10797.0
2017-02-01 13:35:00,35.7,35.75,35.69,35.69,7314.0,35.0455,35.0946,35.0357,35.0357,7314.0
2017-02-01 13:40:00,35.69,35.77,35.67,35.77,9746.0,35.0357,35.1142,35.016,35.1142,9746.0
2017-02-01 13:45:00,35.77,35.77,35.7,35.71,6545.0,35.1142,35.1142,35.0455,35.0553,6545.0
2017-02-01 13:50:00,35.72,35.79,35.72,35.76,11832.0,35.0651,35.1338,35.0651,35.1044,11832.0
2017-02-01 13:55:00,35.76,35.76,35.7,35.75,13374.0,35.1044,35.1044,35.0455,35.0946,13374.0
2017-02-01 14:00:00,35.74,35.82,35.68,35.71,19813.0,35.0848,35.1633,35.0259,35.0553,19813.0
2017-02-01 14:05:00,35.7,35.82,35.69,35.79,11364.0,35.0455,35.1633,35.0357,35.1338,11364.0
2017-02-01 14:10:00,35.76,35.9,35.76,35.9,25647.0,35.1044,35.2418,35.1044,35.2418,25647.0
2017-02-01 14:15:00,35.9,35.91,35.82,35.89,35048.0,35.2418,35.2516,35.1633,35.232,35048.0
2017-02-01 14:20:00,35.88,35.91,35.81,35.83,16965.0,35.2222,35.2516,35.1535,35.1731,16965.0
2017-02-01 14:25:00,35.84,35.9,35.83,35.86,14482.0,35.1829,35.2418,35.1731,35.2026,14482.0
2017-02-01 14:30:00,35.85,35.85,35.69,35.7,13871.0,35.1927,35.1927,35.0357,35.0455,13871.0
2017-02-01 14:35:00,35.7,35.77,35.7,35.77,15207.0,35.0455,35.1142,35.0455,35.1142,15207.0
2017-02-01 14:40:00,35.76,35.77,35.69,35.72,13809.0,35.1044,35.1142,35.0357,35.0651,13809.0
2017-02-01 14:45:00,35.71,35.74,35.69,35.73,7723.0,35.0553,35.0848,35.0357,35.0749,7723.0
2017-02-01 14:50:00,35.71,35.73,35.68,35.69,13313.0,35.0553,35.0749,35.0259,35.0357,13313.0
2017-02-01 14:55:00,35.68,35.7,35.64,35.7,7470.0,35.0259,35.0455,34.9866,35.0455,7470.0
2017-02-01 15:00:00,35.71,35.78,35.71,35.77,17907.0,35.0553,35.124,35.0553,35.1142,17907.0
2017-02-01 15:05:00,35.77,35.81,35.71,35.78,23658.0,35.1142,35.1535,35.0553,35.124,23658.0
2017-02-01 15:10:00,35.78,35.8,35.76,35.79,13232.0,35.124,35.1437,35.1044,35.1338,13232.0
2017-02-01 15:15:00,35.78,35.79,35.69,35.7,31941.0,35.124,35.1338,35.0357,35.0455,31941.0
2017-02-01 15:20:00,35.7,35.71,35.67,35.69,120470.0,35.0455,35.0553,35.016,35.0357,120470.0
2017-02-01 15:25:00,35.67,35.73,35.66,35.71,39743.0,35.016,35.0749,35.0062,35.0553,39743.0
2017-02-01 15:30:00,35.71,35.73,35.69,35.7,86855.0,35.0553,35.0749,35.0357,35.0455,86855.0
2017-02-01 15:35:00,35.7,35.73,35.69,35.71,67853.0,35.0455,35.0749,35.0357,35.0553,67853.0
2017-02-01 15:40:00,35.72,35.8,35.71,35.78,128970.0,35.0651,35.1437,35.0553,35.124,128970.0
2017-02-01 15:45:00,35.77,35.79,35.72,35.75,64338.0,35.1142,35.1338,35.0651,35.0946,64338.0
2017-02-01 15:50:00,35.75,35.76,35.72,35.73,48020.0,35.0946,35.1044,35.0651,35.0749,48020.0
2017-02-01 15:55:00,35.73,35.77,35.68,35.7,130713.0,35.0749,35.1142,35.0259,35.0455,130713.0
2017-02-02 09:30:00,35.77,35.82,35.67,35.79,55442.0,35.1142,35.1633,35.016,35.1338,55442.0
2017-02-02 09:35:00,35.75,35.84,35.65,35.68,17992.0,35.0946,35.1829,34.9964,35.0259,17992.0
2017-02-02 09:40:00,35.69,35.8,35.69,35.76,7428.0,35.0357,35.1437,35.0357,35.1044,7428.0
2017-02-02 09:45:00,35.77,35.79,35.66,35.76,15881.0,35.1142,35.1338,35.0062,35.1044,15881.0
2017-02-02 09:50:00,35.76,35.78,35.62,35.63,14399.0,35.1044,35.124,34.967,34.9768,14399.0
2017-02-02 09:55:00,35.62,35.62,35.57,35.58,3950.0,34.967,34.967,34.9179,34.9277,3950.0
2017-02-02 10:00:00,35.6,35.68,35.6,35.63,7900.0,34.9473,35.0259,34.9473,34.9768,7900.0
2017-02-02 10:05:00,35.63,35.63,35.58,35.59,13753.0,34.9768,34.9768,34.9277,34.9375,13753.0
2017-02-02 10:10:00,35.6,35.68,35.6,35.67,11326.0,34.9473,35.0259,34.9473,35.016,11326.0
2017-02-02 10:15:00,35.67,35.69,35.64,35.69,5821.0,35.016,35.0357,34.9866,35.0357,5821.0
2017-02-02 10:20:00,35.7,35.71,35.62,35.64,5870.0,35.0455,35.0553,34.967,34.9866,5870.0
2017-02-02 10:25:00,35.61,35.66,35.59,35.64,7987.0,34.9571,35.0062,34.9375,34.9866,7987.0
2017-02-02 10:30:00,35.65,35.69,35.6,35.61,6887.0,34.9964,35.0357,34.9473,34.9571,6887.0
2017-02-02 10:35:00,35.62,35.7,35.61,35.7,4800.0,34.967,35.0455,34.9571,35.0455,4800.0
2017-02-02 10:40:00,35.71,35.73,35.7,35.72,30090.0,35.0553,35.0749,35.0455,35.0651,30090.0
2017-02-02 10:45:00,35.72,35.81,35.71,35.77,13614.0,35.0651,35.1535,35.0553,35.1142,13614.0
2017-02-02 10:50:00,35.77,35.8,35.75,35.75,17425.0,35.1142,35.1437,35.0946,35.0946,17425.0
2017-02-02 10:55:00,35.76,35.85,35.75,35.83,23124.0,35.1044,35.1927,35.0946,35.1731,23124.0
2017-02-02 11:00:00,35.83,35.9,35.83,35.87,12632.0,35.1731,35.2418,35.1731,35.2124,12632.0
2017-02-02 11:05:00,35.87,35.87,35.77,35.77,6598.0,35.2124,35.2124,35.1142,35.1142,6598.0
2017-02-02 11:10:00,35.76,35.79,35.73,35.73,6174.0,35.1044,35.1338,35.0749,35.0749,6174.0
2017-02-02 11:15:00,35.72,35.75,35.72,35.73,5500.0,35.0651,35.0946,35.0651,35.0749,5500.0
2017-02-02 11:20:00,35.74,35.75,35.71,35.72,9872.0,35.0848,35.0946,35.0553,35.0651,9872.0
2017-02-02 11:25:00,35.73,35.73,35.67,35.68,6313.0,35.0749,35.0749,35.016,35.0259,6313.0
2017-02-02 11:30:00,35.67,35.71,35.62,35.71,24157.0,35.016,35.0553,34.967,35.0553,24157.0
2017-02-02 11:35:00,35.71,35.71,35.66,35.66,3160.0,35.0553,35.0553,35.0062,35.0062,3160.0
2017-02-02 11:40:00,35.67,35.7,35.65,35.7,3610.0,35.016,35.0455,34.9964,35.0455,3610.0
2017-02-02 11:45:00,35.69,35.7,35.61,35.62,8545.0,35.0357,35.0455,34.9571,34.967,8545.0
2017-02-02 11:50:00,35.62,35.64,35.59,35.64,7063.0,34.967,34.9866,34.9375,34.9866,7063.0
2017-02-02 11:55:00,35.64,35.65,35.59,35.59,15381.0,34.9866,34.9964,34.9375,34.9375,15381.0
2017-02-02 12:00:00,35.58,35.59,35.54,35.57,5200.0,34.9277,34.9375,34.8884,34.9179,5200.0
2017-02-02 12:05:00,35.57,35.65,35.57,35.65,2640.0,34.9179,34.9964,34.9179,34.9964,2640.0
2017-02-02 12:10:00,35.64,35.64,35.61,35.62,4873.0,34.9866,34.9866,34.9571,34.967,4873.0
2017-02-02 12:15:00,35.62,35.67,35.62,35.67,3168.0,34.967,35.016,34.967,35.016,3168.0
2017-02-02 12:20:00,35.68,35.68,35.64,35.65,3684.0,35.0259,35.0259,34.9866,34.9964,3684.0
2017-02-02 12:25:00,35.66,35.7,35.66,35.69,6439.0,35.0062,35.0455,35.0062,35.0357,6439.0
2017-02-02 12:30:00,35.69,35.71,35.66,35.71,4771.0,35.0357,35.0553,35.0062,35.0553,4771.0
2017-02-02 12:35:00,35.7,35.72,35.7,35.72,8006.0,35.0455,35.0651,35.0455,35.0651,8006.0
2017-02-02 12:40:00,35.71,35.73,35.68,35.68,18481.0,35.0553,35.0749,35.0259,35.0259,18481.0
2017-02-02 12:45:00,35.69,35.72,35.68,35.68,6123.0,35.0357,35.0651,35.0259,35.0259,6123.0
2017-02-02 12:50:00,35.7,35.7,35.65,35.66,5040.0,35.0455,35.0455,34.9964,35.0062,5040.0
2017-02-02 12:55:00,35.65,35.67,35.63,35.65,4400.0,34.9964,35.016,34.9768,34.9964,4400.0
2017-02-02 13:00:00,35.65,35.67,35.65,35.65,3900.0,34.9964,35.016,34.9964,34.9964,3900.0
2017-02-02 13:05:00,35.65,35.67,35.64,35.67,2300.0,34.9964,35.016,34.9866,35.016,2300.0
2017-02-02 13:10:00,35.68,35.73,35.68,35.72,6218.0,35.0259,35.0749,35.0259,35.0651,6218.0
2017-02-02 13:15:00,35.72,35.72,35.64,35.64,9706.0,35.0651,35.0651,34.9866,34.9866,9706.0
2017-02-02 13:20:00,35.63,35.63,35.55,35.57,9040.0,34.9768,34.9768,34.8982,34.9179,9040.0
2017-02-02 13:25:00,35.56,35.57,35.5,35.5,11981.0,34.9081,34.9179,34.8492,34.8492,11981.0
2017-02-02 13:30:00,35.5,35.57,35.5,35.56,6502.0,34.8492,34.9179,34.8492,34.9081,6502.0
2017-02-02 13:35:00,35.55,35.56,35.49,35.49,3900.0,34.8982,34.9081,34.8393,34.8393,3900.0
2017-02-02 13:40:00,35.49,35.61,35.49,35.59,27206.0,34.8393,34.9571,34.8393,34.9375,27206.0
2017-02-02 13:45:00,35.59,35.61,35.53,35.53,5806.0,34.9375,34.9571,34.8786,34.8786,5806.0
2017-02-02 13:50:00,35.53,35.6,35.53,35.59,6319.0,34.8786,34.9473,34.8786,34.9375,6319.0
2017-02-02 13:55:00,35.58,35.62,35.55,35.6,6100.0,34.9277,34.967,34.8982,34.9473,6100.0
2017-02-02 14:00:00,35.59,35.61,35.58,35.61,4845.0,34.9375,34.9571,34.9277,34.9571,4845.0
2017-02-02 14:05:00,35.61,35.61,35.6,35.6,750.0,34.9571,34.9571,34.9473,34.9473,750.0
2017-02-02 14:10:00,35.6,35.6,35.54,35.56,8123.0,34.9473,34.9473,34.8884,34.9081,8123.0
2017-02-02 14:15:00,35.58,35.58,35.53,35.53,4446.0,34.9277,34.9277,34.8786,34.8786,4446.0
2017-02-02 14:20:00,35.52,35.52,35.49,35.51,9346.0,34.8688,34.8688,34.8393,34.859,9346.0
2017-02-02 14:25:00,35.52,35.54,35.45,35.46,8917.0,34.8688,34.8884,34.8001,34.8099,8917.0
2017-02-02 14:30:00,35.45,35.45,35.37,35.38,14748.0,34.8001,34.8001,34.7215,34.7314,14748.0
2017-02-02 14:35:00,35.37,35.39,35.36,35.38,12928.0,34.7215,34.7412,34.7117,34.7314,12928.0
2017-02-02 14:40:00,35.39,35.4,35.32,35.34,11917.0,34.7412,34.751,34.6725,34.6921,11917.0
2017-02-02 14:45:00,35.33,35.38,35.32,35.32,12111.0,34.6823,34.7314,34.6725,34.6725,12111.0
2017-02-02 14:50:00,35.32,35.34,35.3,35.33,12799.0,34.6725,34.6921,34.6528,34.6823,12799.0
2017-02-02 14:55:00,35.33,35.36,35.32,35.34,8293.0,34.6823,34.7117,34.6725,34.6921,8293.0
2017-02-02 15:00:00,35.34,35.35,35.32,35.34,14420.0,34.6921,34.7019,34.6725,34.6921,14420.0
2017-02-02 15:05:00,35.34,35.46,35.33,35.45,27410.0,34.6921,34.8099,34.6823,34.8001,27410.0
2017-02-02 15:10:00,35.45,35.49,35.45,35.49,7378.0,34.8001,34.8393,34.8001,34.8393,7378.0
2017-02-02 15:15:00,35.48,35.52,35.45,35.5,12024.0,34.8295,34.8688,34.8001,34.8492,12024.0
2017-02-02 15:20:00,35.51,35.54,35.51,35.52,6901.0,34.859,34.8884,34.859,34.8688,6901.0
2017-02-02 15:25:00,35.52,35.57,35.52,35.56,7055.0,34.8688,34.9179,34.8688,34.9081,7055.0
2017-02-02 15:30:00,35.56,35.56,35.51,35.52,7778.0,34.9081,34.9081,34.859,34.8688,7778.0
2017-02-02 15:35:00,35.52,35.53,35.44,35.45,16552.0,34.8688,34.8786,34.7903,34.8001,16552.0
2017-02-02 15:40:00,35.45,35.5,35.45,35.49,18296.0,34.8001,34.8492,34.8001,34.8393,18296.0
2017-02-02 15:45:00,35.5,35.54,35.49,35.53,25087.0,34.8492,34.8884,34.8393,34.8786,25087.0
2017-02-02 15:50:00,35.52,35.55,35.49,35.51,27433.0,34.8688,34.8982,34.8393,34.859,27433.0
2017-02-02 15:55:00,35.51,35.53,35.5,35.52,72869.0,34.859,34.8786,34.8492,34.8688,72869.0
2017-02-03 09:30:00,36.04,36.53,36.0,36.1,95762.0,35.3793,35.8603,35.34,35.4382,95762.0
2017-02-03 09:35:00,36.13,36.22,35.87,36.14,32645.0,35.4676,35.556,35.2124,35.4774,32645.0
2017-02-03 09:40:00,36.14,36.14,36.02,36.07,5591.0,35.4774,35.4774,35.3596,35.4087,5591.0
2017-02-03 09:45:00,36.08,36.17,36.06,36.17,13976.0,35.4185,35.5069,35.3989,35.5069,13976.0
2017-02-03 09:50:00,36.17,36.24,36.17,36.19,29044.0,35.5069,35.5756,35.5069,35.5265,29044.0
2017-02-03 09:55:00,36.19,36.28,36.19,36.23,15263.0,35.5265,35.6149,35.5265,35.5658,15263.0
2017-02-03 10:00:00,36.24,36.25,36.2,36.21,15032.0,35.5756,35.5854,35.5363,35.5461,15032.0
2017-02-03 10:05:00,36.22,36.37,36.22,36.37,20626.0,35.556,35.7032,35.556,35.7032,20626.0
2017-02-03 10:10:00,36.38,36.42,36.31,36.31,47391.0,35.713,35.7523,35.6443,35.6443,47391.0
2017-02-03 10:15:00,36.32,36.44,36.3,36.4,9605.0,35.6541,35.7719,35.6345,35.7327,9605.0
2017-02-03 10:20:00,36.4,36.43,36.36,36.42,9802.0,35.7327,35.7621,35.6934,35.7523,9802.0
2017-02-03 10:25:00,36.42,36.53,36.42,36.47,15377.0,35.7523,35.8603,35.7523,35.8014,15377.0
2017-02-03 10:30:00,36.47,36.49,36.42,36.45,14147.0,35.8014,35.821,35.7523,35.7817,14147.0
2017-02-03 10:35:00,36.45,36.54,36.44,36.54,16872.0,35.7817,35.8701,35.7719,35.8701,16872.0
2017-02-03 10:40:00,36.53,36.6,36.5,36.6,21643.0,35.8603,35.929,35.8308,35.929,21643.0
2017-02-03 10:45:00,36.6,36.68,36.6,36.67,24138.0,35.929,36.0075,35.929,35.9977,24138.0
2017-02-03 10:50:00,36.68,36.69,36.61,36.61,10775.0,36.0075,36.0173,35.9388,35.9388,10775.0
2017-02-03 10:55:00,36.61,36.62,36.55,36.57,9105.0,35.9388,35.9486,35.8799,35.8995,9105.0
2017-02-03 11:00:00,36.57,36.71,36.55,36.7,16910.0,35.8995,36.037,35.8799,36.0272,16910.0
2017-02-03 11:05:00,36.7,36.7,36.64,36.65,10225.0,36.0272,36.0272,35.9683,35.9781,10225.0
2017-02-03 11:10:00,36.65,36.68,36.63,36.64,9502.0,35.9781,36.0075,35.9584,35.9683,9502.0
2017-02-03 11:15:00,36.64,36.65,36.59,36.61,8755.0,35.9683,35.9781,35.9192,35.9388,8755.0
2017-02-03 11:20:00,36.61,36.65,36.5,36.53,16246.0,35.9388,35.9781,35.8308,35.8603,16246.0
2017-02-03 11:25:00,36.52,36.54,36.5,36.5,12072.0,35.8505,35.8701,35.8308,35.8308,12072.0
2017-02-03 11:30:00,36.5,36.55,36.49,36.5,7260.0,35.8308,35.8799,35.821,35.8308,7260.0
2017-02-03 11:35:00,36.5,36.53,36.47,36.53,5574.0,35.8308,35.8603,35.8014,35.8603,5574.0
2017-02-03 11:40:00,36.51,36.52,36.46,36.5,7400.0,35.8406,35.8505,35.7916,35.8308,7400.0
2017-02-03 11:45:00,36.51,36.53,36.47,36.52,11911.0,35.8406,35.8603,35.8014,35.8505,11911.0
2017-02-03 11:50:00,36.53,36.55,36.49,36.52,7650.0,35.8603,35.8799,35.821,35.8505,7650.0
2017-02-03 11:55:00,36.53,36.54,36.49,36.52,5806.0,35.8603,35.8701,35.821,35.8505,5806.0
2017-02-03 12:00:00,36.53,36.59,36.52,36.58,21696.0,35.8603,35.9192,35.8505,35.9094,21696.0
2017-02-03 12:05:00,36.58,36.62,36.55,36.62,8759.0,35.9094,35.9486,35.8799,35.9486,8759.0
2017-02-03 12:10:00,36.62,36.62,36.54,36.54,11707.0,35.9486,35.9486,35.8701,35.8701,11707.0
2017-02-03 12:15:00,36.54,36.56,36.5,36.52,8702.0,35.8701,35.8897,35.8308,35.8505,8702.0
2017-02-03 12:20:00,36.52,36.53,36.5,36.51,5826.0,35.8505,35.8603,35.8308,35.8406,5826.0
2017-02-03 12:25:00,36.51,36.51,36.44,36.44,4204.0,35.8406,35.8406,35.7719,35.7719,4204.0
2017-02-03 12:30:00,36.46,36.52,36.46,36.47,7516.0,35.7916,35.8505,35.7916,35.8014,7516.0
2017-02-03 12:35:00,36.48,36.48,36.4,36.41,4825.0,35.8112,35.8112,35.7327,35.7425,4825.0
2017-02-03 12:40:00,36.41,36.48,36.4,36.45,8562.0,35.7425,35.8112,35.7327,35.7817,8562.0
2017-02-03 12:45:00,36.45,36.47,36.45,36.45,1714.0,35.7817,35.8014,35.7817,35.7817,1714.0
2017-02-03 12:50:00,36.46,36.54,36.46,36.53,9412.0,35.7916,35.8701,35.7916,35.8603,9412.0
2017-02-03 12:55:00,36.53,36.6,36.5,36.56,45151.0,35.8603,35.929,35.8308,35.8897,45151.0
2017-02-03 13:00:00,36.57,36.57,36.54,36.56,11300.0,35.8995,35.8995,35.8701,35.8897,11300.0
2017-02-03 13:05:00,36.57,36.6,36.55,36.56,7312.0,35.8995,35.929,35.8799,35.8897,7312.0
2017-02-03 13:10:00,36.56,36.63,36.56,36.62,23785.0,35.8897,35.9584,35.8897,35.9486,23785.0
2017-02-03 13:15:00,36.63,36.66,36.62,36.66,15438.0,35.9584,35.9879,35.9486,35.9879,15438.0
2017-02-03 13:20:00,36.66,36.67,36.64,36.66,11769.0,35.9879,35.9977,35.9683,35.9879,11769.0
2017-02-03 13:25:00,36.66,36.67,36.63,36.63,25327.0,35.9879,35.9977,35.9584,35.9584,25327.0
2017-02-03 13:30:00,36.64,36.67,36.63,36.67,11256.0,35.9683,35.9977,35.9584,35.9977,11256.0
2017-02-03 13:35:00,36.67,36.68,36.62,36.65,28359.0,35.9977,36.0075,35.9486,35.9781,28359.0
2017-02-03 13:40:00,36.65,36.66,36.61,36.63,21795.0,35.9781,35.9879,35.9388,35.9584,21795.0
2017-02-03 13:45:00,36.63,36.63,36.6,36.6,4990.0,35.9584,35.9584,35.929,35.929,4990.0
2017-02-03 13:50:00,36.6,36.62,36.59,36.6,21144.0,35.929,35.9486,35.9192,35.929,21144.0
2017-02-03 13:55:00,36.59,36.61,36.55,36.59,7662.0,35.9192,35.9388,35.8799,35.9192,7662.0
2017-02-03 14:00:00,36.6,36.63,36.59,36.61,13992.0,35.929,35.9584,35.9192,35.9388,13992.0
2017-02-03 14:05:00,36.61,36.62,36.59,36.61,7728.0,35.9388,35.9486,35.9192,35.9388,7728.0
2017-02-03 14:10:00,36.6,36.66,36.6,36.66,16587.0,35.929,35.9879,35.929,35.9879,16587.0
2017-02-03 14:15:00,36.64,36.67,36.62,36.65,9789.0,35.9683,35.9977,35.9486,35.9781,9789.0
2017-02-03 14:20:00,36.66,36.68,36.64,36.68,14799.0,35.9879,36.0075,35.9683,36.0075,14799.0
2017-02-03 14:25:00,36.67,36.67,36.6,36.6,10755.0,35.9977,35.9977,35.929,35.929,10755.0
2017-02-03 14:30:00,36.59,36.67,36.58,36.65,15047.0,35.9192,35.9977,35.9094,35.9781,15047.0
2017-02-03 14:35:00,36.66,36.68,36.64,36.68,10898.0,35.9879,36.0075,35.9683,36.0075,10898.0
2017-02-03 14:40:00,36.67,36.71,36.67,36.68,17258.0,35.9977,36.037,35.9977,36.0075,17258.0
2017-02-03 14:45:00,36.68,36.7,36.68,36.7,4981.0,36.0075,36.0272,36.0075,36.0272,4981.0
2017-02-03 14:50:00,36.7,36.71,36.66,36.67,7142.0,36.0272,36.037,35.9879,35.9977,7142.0
2017-02-03 14:55:00,36.67,36.68,36.65,36.65,4796.0,35.9977,36.0075,35.9781,35.9781,4796.0
2017-02-03 15:00:00,36.65,36.66,36.62,36.63,16842.0,35.9781,35.9879,35.9486,35.9584,16842.0
2017-02-03 15:05:00,36.64,36.66,36.62,36.64,16143.0,35.9683,35.9879,35.9486,35.9683,16143.0
2017-02-03 15:10:00,36.63,36.63,36.61,36.61,11162.0,35.9584,35.9584,35.9388,35.9388,11162.0
2017-02-03 15:15:00,36.61,36.65,36.59,36.63,36247.0,35.9388,35.9781,35.9192,35.9584,36247.0
2017-02-03 15:20:00,36.63,36.65,36.62,36.62,14871.0,35.9584,35.9781,35.9486,35.9486,14871.0
2017-02-03 15:25:00,36.61,36.61,36.56,36.56,16249.0,35.9388,35.9388,35.8897,35.8897,16249.0
2017-02-03 15:30:00,36.56,36.6,36.54,36.59,21437.0,35.8897,35.929,35.8701,35.9192,21437.0
2017-02-03 15:35:00,36.59,36.66,36.58,36.66,15765.0,35.9192,35.9879,35.9094,35.9879,15765.0
2017-02-03 15:40:00,36.65,36.67,36.65,36.66,16552.0,35.9781,35.9977,35.9781,35.9879,16552.0
2017-02-03 15:45:00,36.67,36.69,36.6,36.64,39867.0,35.9977,36.0173,35.929,35.9683,39867.0
2017-02-03 15:50:00,36.63,36.64,36.59,36.61,45546.0,35.9584,35.9683,35.9192,35.9388,45546.0
2017-02-03 15:55:00,36.61,36.64,36.57,36.6,123110.0,35.9388,35.9683,35.8995,35.929,123110.0
2017-02-06 09:30:00,36.6,36.69,36.41,36.5,109611.0,35.929,36.0173,35.7425,35.8308,109611.0
2017-02-06 09:35:00,36.52,37.02,36.48,36.99,107058.0,35.8505,36.3413,35.8112,36.3118,107058.0
2017-02-06 09:40:00,36.99,37.12,36.79,37.1,82514.0,36.3118,36.4395,36.1155,36.4198,82514.0
2017-02-06 09:45:00,37.1,37.11,36.95,37.0,107862.0,36.4198,36.4296,36.2726,36.3217,107862.0
2017-02-06 09:50:00,37.0,37.03,36.97,37.0,52617.0,36.3217,36.3511,36.2922,36.3217,52617.0
2017-02-06 09:55:00,36.99,37.4,36.97,37.4,76212.0,36.3118,36.7143,36.2922,36.7143,76212.0
2017-02-06 10:00:00,37.34,37.56,37.23,37.55,83445.0,36.6554,36.8714,36.5474,36.8616,83445.0
2017-02-06 10:05:00,37.52,37.61,37.11,37.11,58199.0,36.8321,36.9205,36.4296,36.4296,58199.0
2017-02-06 10:10:00,37.11,37.11,36.86,36.91,32364.0,36.4296,36.4296,36.1842,36.2333,32364.0
2017-02-06 10:15:00,36.88,37.03,36.84,36.97,36921.0,36.2039,36.3511,36.1646,36.2922,36921.0
2017-02-06 10:20:00,36.95,37.0,36.79,36.82,34520.0,36.2726,36.3217,36.1155,36.145,34520.0
2017-02-06 10:25:00,36.82,36.86,36.78,36.84,24634.0,36.145,36.1842,36.1057,36.1646,24634.0
2017-02-06 10:30:00,36.84,36.85,36.73,36.76,15110.0,36.1646,36.1744,36.0566,36.0861,15110.0
2017-02-06 10:35:00,36.76,36.78,36.6,36.62,18974.0,36.0861,36.1057,35.929,35.9486,18974.0
2017-02-06 10:40:00,36.63,36.64,36.56,36.61,18782.0,35.9584,35.9683,35.8897,35.9388,18782.0
2017-02-06 10:45:00,36.63,36.63,36.47,36.48,25008.0,35.9584,35.9584,35.8014,35.8112,25008.0
2017-02-06 10:50:00,36.47,36.51,36.44,36.49,21362.0,35.8014,35.8406,35.7719,35.821,21362.0
2017-02-06 10:55:00,36.5,36.52,36.43,36.44,4700.0,35.8308,35.8505,35.7621,35.7719,4700.0
2017-02-06 11:00:00,36.44,36.55,36.43,36.44,35318.0,35.7719,35.8799,35.7621,35.7719,35318.0
2017-02-06 11:05:00,36.45,36.54,36.45,36.52,14815.0,35.7817,35.8701,35.7817,35.8505,14815.0
2017-02-06 11:10:00,36.51,36.56,36.43,36.56,49406.0,35.8406,35.8897,35.7621,35.8897,49406.0
2017-02-06 11:15:00,36.55,36.58,36.53,36.53,13521.0,35.8799,35.9094,35.8603,35.8603,13521.0
2017-02-06 11:20:00,36.53,36.65,36.51,36.64,16649.0,35.8603,35.9781,35.8406,35.9683,16649.0
2017-02-06 11:25:00,36.63,36.67,36.63,36.64,12249.0,35.9584,35.9977,35.9584,35.9683,12249.0
2017-02-06 11:30:00,36.67,36.7,36.65,36.7,26662.0,35.9977,36.0272,35.9781,36.0272,26662.0
2017-02-06 11:35:00,36.69,36.71,36.66,36.69,21125.0,36.0173,36.037,35.9879,36.0173,21125.0
2017-02-06 11:40:00,36.69,36.7,36.53,36.53,25908.0,36.0173,36.0272,35.8603,35.8603,25908.0
2017-02-06 11:45:00,36.52,36.53,36.48,36.48,10153.0,35.8505,35.8603,35.8112,35.8112,10153.0
2017-02-06 11:50:00,36.48,36.48,36.45,36.48,9291.0,35.8112,35.8112,35.7817,35.8112,9291.0
2017-02-06 11:55:00,36.46,36.47,36.43,36.43,2000.0,35.7916,35.8014,35.7621,35.7621,2000.0
2017-02-06 12:00:00,36.41,36.42,36.39,36.4,14428.0,35.7425,35.7523,35.7228,35.7327,14428.0
2017-02-06 12:05:00,36.42,36.45,36.42,36.45,4100.0,35.7523,35.7817,35.7523,35.7817,4100.0
2017-02-06 12:10:00,36.46,36.53,36.46,36.53,4100.0,35.7916,35.8603,35.7916,35.8603,4100.0
2017-02-06 12:15:00,36.51,36.51,36.47,36.48,3600.0,35.8406,35.8406,35.8014,35.8112,3600.0
2017-02-06 12:20:00,36.47,36.49,36.46,36.47,2721.0,35.8014,35.821,35.7916,35.8014,2721.0
2017-02-06 12:25:00,36.46,36.46,36.44,36.45,9299.0,35.7916,35.7916,35.7719,35.7817,9299.0
2017-02-06 12:30:00,36.45,36.53,36.44,36.53,11183.0,35.7817,35.8603,35.7719,35.8603,11183.0
2017-02-06 12:35:00,36.54,36.56,36.51,36.51,6434.0,35.8701,35.8897,35.8406,35.8406,6434.0
2017-02-06 12:40:00,36.51,36.54,36.5,36.52,5883.0,35.8406,35.8701,35.8308,35.8505,5883.0
2017-02-06 12:45:00,36.52,36.58,36.51,36.57,15686.0,35.8505,35.9094,35.8406,35.8995,15686.0
2017-02-06 12:50:00,36.57,36.64,36.54,36.63,17874.0,35.8995,35.9683,35.8701,35.9584,17874.0
2017-02-06 12:55:00,36.63,36.63,36.58,36.6,24693.0,35.9584,35.9584,35.9094,35.929,24693.0
2017-02-06 13:00:00,36.6,36.63,36.54,36.6,19275.0,35.929,35.9584,35.8701,35.929,19275.0
2017-02-06 13:05:00,36.6,36.62,36.57,36.58,13067.0,35.929,35.9486,35.8995,35.9094,13067.0
2017-02-06 13:10:00,36.57,36.59,36.5,36.5,5922.0,35.8995,35.9192,35.8308,35.8308,5922.0
2017-02-06 13:15:00,36.51,36.51,36.45,36.48,11079.0,35.8406,35.8406,35.7817,35.8112,11079.0
2017-02-06 13:20:00,36.48,36.53,36.47,36.53,6359.0,35.8112,35.8603,35.8014,35.8603,6359.0
2017-02-06 13:25:00,36.52,36.57,36.5,36.57,13478.0,35.8505,35.8995,35.8308,35.8995,13478.0
2017-02-06 13:30:00,36.58,36.58,36.54,36.57,13397.0,35.9094,35.9094,35.8701,35.8995,13397.0
2017-02-06 13:35:00,36.57,36.57,36.47,36.48,13295.0,35.8995,35.8995,35.8014,35.8112,13295.0
2017-02-06 13:40:00,36.48,36.48,36.43,36.43,3700.0,35.8112,35.8112,35.7621,35.7621,3700.0
2017-02-06 13:45:00,36.43,36.45,36.41,36.45,7100.0,35.7621,35.7817,35.7425,35.7817,7100.0
2017-02-06 13:50:00,36.45,36.56,36.45,36.55,8796.0,35.7817,35.8897,35.7817,35.8799,8796.0
2017-02-06 13:55:00,36.55,36.55,36.52,36.52,6494.0,35.8799,35.8799,35.8505,35.8505,6494.0
2017-02-06 14:00:00,36.5,36.53,36.49,36.52,15355.0,35.8308,35.8603,35.821,35.8505,15355.0
2017-02-06 14:05:00,36.52,36.55,36.49,36.53,11669.0,35.8505,35.8799,35.821,35.8603,11669.0
2017-02-06 14:10:00,36.53,36.56,36.52,36.54,6460.0,35.8603,35.8897,35.8505,35.8701,6460.0
2017-02-06 14:15:00,36.53,36.57,36.5,36.5,10846.0,35.8603,35.8995,35.8308,35.8308,10846.0
2017-02-06 14:20:00,36.5,36.55,36.5,36.54,11730.0,35.8308,35.8799,35.8308,35.8701,11730.0
2017-02-06 14:25:00,36.54,36.58,36.51,36.51,11376.0,35.8701,35.9094,35.8406,35.8406,11376.0
2017-02-06 14:30:00,36.51,36.53,36.5,36.5,8008.0,35.8406,35.8603,35.8308,35.8308,8008.0
2017-02-06 14:35:00,36.51,36.52,36.49,36.5,15170.0,35.8406,35.8505,35.821,35.8308,15170.0
2017-02-06 14:40:00,36.5,36.51,36.46,36.47,6259.0,35.8308,35.8406,35.7916,35.8014,6259.0
2017-02-06 14:45:00,36.47,36.5,36.46,36.48,7471.0,35.8014,35.8308,35.7916,35.8112,7471.0
2017-02-06 14:50:00,36.49,36.5,36.44,36.44,5624.0,35.821,35.8308,35.7719,35.7719,5624.0
2017-02-06 14:55:00,36.44,36.47,36.41,36.41,14611.0,35.7719,35.8014,35.7425,35.7425,14611.0
2017-02-06 15:00:00,36.43,36.46,36.42,36.46,9077.0,35.7621,35.7916,35.7523,35.7916,9077.0
2017-02-06 15:05:00,36.46,36.52,36.45,36.52,18334.0,35.7916,35.8505,35.7817,35.8505,18334.0
2017-02-06 15:10:00,36.52,36.54,36.5,36.5,6833.0,35.8505,35.8701,35.8308,35.8308,6833.0
2017-02-06 15:15:00,36.51,36.54,36.5,36.52,13450.0,35.8406,35.8701,35.8308,35.8505,13450.0
2017-02-06 15:20:00,36.53,36.55,36.51,36.51,16310.0,35.8603,35.8799,35.8406,35.8406,16310.0
2017-02-06 15:25:00,36.51,36.54,36.51,36.53,11144.0,35.8406,35.8701,35.8406,35.8603,11144.0
2017-02-06 15:30:00,36.54,36.59,36.53,36.55,30139.0,35.8701,35.9192,35.8603,35.8799,30139.0
2017-02-06 15:35:00,36.55,36.55,36.51,36.54,21157.0,35.8799,35.8799,35.8406,35.8701,21157.0
2017-02-06 15:40:00,36.54,36.55,36.51,36.51,48638.0,35.8701,35.8799,35.8406,35.8406,48638.0
2017-02-06 15:45:00,36.5,36.56,36.5,36.53,33512.0,35.8308,35.8897,35.8308,35.8603,33512.0
2017-02-06 15:50:00,36.54,36.59,36.53,36.57,62417.0,35.8701,35.9192,35.8603,35.8995,62417.0
2017-02-06 15:55:00,36.56,36.67,36.56,36.66,198179.0,35.8897,35.9977,35.8897,35.9879,198179.0
2017-02-07 09:30:00,36.71,36.83,36.54,36.61,33904.0,36.037,36.1548,35.8701,35.9388,33904.0
2017-02-07 09:35:00,36.55,36.84,36.55,36.84,8039.0,35.8799,36.1646,35.8799,36.1646,8039.0
2017-02-07 09:40:00,36.84,36.92,36.83,36.92,10687.0,36.1646,36.2431,36.1548,36.2431,10687.0
2017-02-07 09:45:00,36.89,36.94,36.78,36.8,21488.0,36.2137,36.2628,36.1057,36.1253,21488.0
2017-02-07 09:50:00,36.8,36.83,36.73,36.73,11751.0,36.1253,36.1548,36.0566,36.0566,11751.0
2017-02-07 09:55:00,36.71,36.71,36.64,36.7,8146.0,36.037,36.037,35.9683,36.0272,8146.0
2017-02-07 10:00:00,36.71,36.72,36.53,36.54,39494.0,36.037,36.0468,35.8603,35.8701,39494.0
2017-02-07 10:05:00,36.54,36.55,36.49,36.5,11785.0,35.8701,35.8799,35.821,35.8308,11785.0
2017-02-07 10:10:00,36.49,36.62,36.46,36.55,10588.0,35.821,35.9486,35.7916,35.8799,10588.0
2017-02-07 10:15:00,36.56,36.62,36.53,36.53,6262.0,35.8897,35.9486,35.8603,35.8603,6262.0
2017-02-07 10:20:00,36.53,36.55,36.45,36.48,9735.0,35.8603,35.8799,35.7817,35.8112,9735.0
2017-02-07 10:25:00,36.47,36.49,36.42,36.44,12605.0,35.8014,35.821,35.7523,35.7719,12605.0
2017-02-07 10:30:00,36.45,36.45,36.28,36.28,22793.0,35.7817,35.7817,35.6149,35.6149,22793.0
2017-02-07 10:35:00,36.29,36.42,36.28,36.41,21445.0,35.6247,35.7523,35.6149,35.7425,21445.0
2017-02-07 10:40:00,36.41,36.48,36.4,36.46,22229.0,35.7425,35.8112,35.7327,35.7916,22229.0
2017-02-07 10:45:00,36.46,36.49,36.41,36.45,10472.0,35.7916,35.821,35.7425,35.7817,10472.0
2017-02-07 10:50:00,36.46,36.53,36.46,36.47,12484.0,35.7916,35.8603,35.7916,35.8014,12484.0
2017-02-07 10:55:00,36.47,36.5,36.45,36.46,8097.0,35.8014,35.8308,35.7817,35.7916,8097.0
2017-02-07 11:00:00,36.47,36.49,36.44,36.45,13398.0,35.8014,35.821,35.7719,35.7817,13398.0
2017-02-07 11:05:00,36.45,36.45,36.4,36.42,8318.0,35.7817,35.7817,35.7327,35.7523,8318.0
2017-02-07 11:10:00,36.43,36.48,36.4,36.44,10887.0,35.7621,35.8112,35.7327,35.7719,10887.0
2017-02-07 11:15:00,36.44,36.45,36.38,36.41,25896.0,35.7719,35.7817,35.713,35.7425,25896.0
2017-02-07 11:20:00,36.41,36.5,36.41,36.49,22827.0,35.7425,35.8308,35.7425,35.821,22827.0
2017-02-07 11:25:00,36.47,36.49,36.4,36.49,17331.0,35.8014,35.821,35.7327,35.821,17331.0
2017-02-07 11:30:00,36.49,36.52,36.49,36.51,7072.0,35.821,35.8505,35.821,35.8406,7072.0
2017-02-07 11:35:00,36.51,36.52,36.47,36.5,6844.0,35.8406,35.8505,35.8014,35.8308,6844.0
2017-02-07 11:40:00,36.51,36.51,36.48,36.48,8089.0,35.8406,35.8406,35.8112,35.8112,8089.0
2017-02-07 11:45:00,36.48,36.49,36.41,36.41,10192.0,35.8112,35.821,35.7425,35.7425,10192.0
2017-02-07 11:50:00,36.42,36.43,36.39,36.41,20178.0,35.7523,35.7621,35.7228,35.7425,20178.0
2017-02-07 11:55:00,36.41,36.44,36.39,36.4,11057.0,35.7425,35.7719,35.7228,35.7327,11057.0
2017-02-07 12:00:00,36.4,36.47,36.4,36.46,9773.0,35.7327,35.8014,35.7327,35.7916,9773.0
2017-02-07 12:05:00,36.45,36.47,36.37,36.37,9747.0,35.7817,35.8014,35.7032,35.7032,9747.0
2017-02-07 12:10:00,36.38,36.41,36.34,36.37,16006.0,35.713,35.7425,35.6738,35.7032,16006.0
2017-02-07 12:15:00,36.37,36.37,36.29,36.29,5065.0,35.7032,35.7032,35.6247,35.6247,5065.0
2017-02-07 12:20:00,36.29,36.3,36.18,36.24,45213.0,35.6247,35.6345,35.5167,35.5756,45213.0
2017-02-07 12:25:00,36.24,36.25,36.14,36.16,15228.0,35.5756,35.5854,35.4774,35.4971,15228.0
2017-02-07 12:30:00,36.17,36.27,36.16,36.26,8447.0,35.5069,35.605,35.4971,35.5952,8447.0
2017-02-07 12:35:00,36.25,36.26,36.2,36.25,5897.0,35.5854,35.5952,35.5363,35.5854,5897.0
2017-02-07 12:40:00,36.24,36.25,36.12,36.19,16854.0,35.5756,35.5854,35.4578,35.5265,16854.0
2017-02-07 12:45:00,36.17,36.19,36.13,36.13,10510.0,35.5069,35.5265,35.4676,35.4676,10510.0
2017-02-07 12:50:00,36.14,36.23,36.13,36.23,26879.0,35.4774,35.5658,35.4676,35.5658,26879.0
2017-02-07 12:55:00,36.23,36.24,36.14,36.15,16152.0,35.5658,35.5756,35.4774,35.4872,16152.0
2017-02-07 13:00:00,36.14,36.15,36.11,36.12,9937.0,35.4774,35.4872,35.448,35.4578,9937.0
2017-02-07 13:05:00,36.13,36.13,36.07,36.07,9819.0,35.4676,35.4676,35.4087,35.4087,9819.0
2017-02-07 13:10:00,36.08,36.16,36.08,36.16,14040.0,35.4185,35.4971,35.4185,35.4971,14040.0
2017-02-07 13:15:00,36.16,36.2,36.14,36.16,21049.0,35.4971,35.5363,35.4774,35.4971,21049.0
2017-02-07 13:20:00,36.17,36.23,36.15,36.23,14034.0,35.5069,35.5658,35.4872,35.5658,14034.0
2017-02-07 13:25:00,36.23,36.29,36.22,36.27,10749.0,35.5658,35.6247,35.556,35.605,10749.0
2017-02-07 13:30:00,36.27,36.28,36.25,36.27,8799.0,35.605,35.6149,35.5854,35.605,8799.0
2017-02-07 13:35:00,36.27,36.28,36.25,36.27,4988.0,35.605,35.6149,35.5854,35.605,4988.0
2017-02-07 13:40:00,36.27,36.28,36.24,36.26,8229.0,35.605,35.6149,35.5756,35.5952,8229.0
2017-02-07 13:45:00,36.25,36.28,36.24,36.27,7055.0,35.5854,35.6149,35.5756,35.605,7055.0
2017-02-07 13:50:00,36.28,36.35,36.28,36.31,13140.0,35.6149,35.6836,35.6149,35.6443,13140.0
2017-02-07 13:55:00,36.32,36.39,36.31,36.38,7045.0,35.6541,35.7228,35.6443,35.713,7045.0
2017-02-07 14:00:00,36.38,36.42,36.36,36.38,29294.0,35.713,35.7523,35.6934,35.713,29294.0
2017-02-07 14:05:00,36.38,36.39,36.37,36.37,3689.0,35.713,35.7228,35.7032,35.7032,3689.0
2017-02-07 14:10:00,36.37,36.38,36.31,36.33,9884.0,35.7032,35.713,35.6443,35.6639,9884.0
2017-02-07 14:15:00,36.32,36.41,36.32,36.39,16676.0,35.6541,35.7425,35.6541,35.7228,16676.0
2017-02-07 14:20:00,36.4,36.41,36.39,36.41,7853.0,35.7327,35.7425,35.7228,35.7425,7853.0
2017-02-07 14:25:00,36.41,36.43,36.34,36.34,11970.0,35.7425,35.7621,35.6738,35.6738,11970.0
2017-02-07 14:30:00,36.35,36.39,36.35,36.38,7310.0,35.6836,35.7228,35.6836,35.713,7310.0
2017-02-07 14:35:00,36.39,36.4,36.35,36.36,8919.0,35.7228,35.7327,35.6836,35.6934,8919.0
2017-02-07 14:40:00,36.36,36.37,36.35,36.35,5596.0,35.6934,35.7032,35.6836,35.6836,5596.0
2017-02-07 14:45:00,36.36,36.37,36.31,36.34,12803.0,35.6934,35.7032,35.6443,35.6738,12803.0
2017-02-07 14:50:00,36.34,36.37,36.34,36.35,4848.0,35.6738,35.7032,35.6738,35.6836,4848.0
2017-02-07 14:55:00,36.36,36.36,36.32,36.34,4782.0,35.6934,35.6934,35.6541,35.6738,4782.0
2017-02-07 15:00:00,36.34,36.4,36.34,36.4,14345.0,35.6738,35.7327,35.6738,35.7327,14345.0
2017-02-07 15:05:00,36.4,36.43,36.39,36.41,12910.0,35.7327,35.7621,35.7228,35.7425,12910.0
2017-02-07 15:10:00,36.41,36.47,36.4,36.47,17852.0,35.7425,35.8014,35.7327,35.8014,17852.0
2017-02-07 15:15:00,36.48,36.48,36.43,36.45,10830.0,35.8112,35.8112,35.7621,35.7817,10830.0
2017-02-07 15:20:00,36.45,36.48,36.44,36.45,19919.0,35.7817,35.8112,35.7719,35.7817,19919.0
2017-02-07 15:25:00,36.47,36.53,36.46,36.51,20045.0,35.8014,35.8603,35.7916,35.8406,20045.0
2017-02-07 15:30:00,36.51,36.52,36.44,36.45,14942.0,35.8406,35.8505,35.7719,35.7817,14942.0
2017-02-07 15:35:00,36.44,36.45,36.39,36.43,26114.0,35.7719,35.7817,35.7228,35.7621,26114.0
2017-02-07 15:40:00,36.44,36.44,36.4,36.41,18548.0,35.7719,35.7719,35.7327,35.7425,18548.0
2017-02-07 15:45:00,36.42,36.47,36.41,36.45,33050.0,35.7523,35.8014,35.7425,35.7817,33050.0
2017-02-07 15:50:00,36.44,36.47,36.39,36.43,34832.0,35.7719,35.8014,35.7228,35.7621,34832.0
2017-02-07 15:55:00,36.43,36.47,36.42,36.46,78800.0,35.7621,35.8014,35.7523,35.7916,78800.0
2017-02-08 09:30:00,36.53,36.59,36.18,36.18,31386.0,35.8603,35.9192,35.5167,35.5167,31386.0
2017-02-08 09:35:00,36.19,36.4,36.07,36.28,14050.0,35.5265,35.7327,35.4087,35.6149,14050.0
2017-02-08 09:40:00,36.26,36.29,36.17,36.24,10303.0,35.5952,35.6247,35.5069,35.5756,10303.0
2017-02-08 09:45:00,36.22,36.23,35.93,35.96,13350.0,35.556,35.5658,35.2713,35.3007,13350.0
2017-02-08 09:50:00,35.97,36.12,35.97,36.06,6709.0,35.3105,35.4578,35.3105,35.3989,6709.0
2017-02-08 09:55:00,36.07,36.07,35.94,35.97,7757.0,35.4087,35.4087,35.2811,35.3105,7757.0
2017-02-08 10:00:00,35.98,36.03,35.93,36.0,9764.0,35.3204,35.3694,35.2713,35.34,9764.0
2017-02-08 10:05:00,36.01,36.06,35.9,35.9,12777.0,35.3498,35.3989,35.2418,35.2418,12777.0
2017-02-08 10:10:00,35.92,35.99,35.91,35.93,8935.0,35.2615,35.3302,35.2516,35.2713,8935.0
2017-02-08 10:15:00,35.93,35.99,35.91,35.94,8720.0,35.2713,35.3302,35.2516,35.2811,8720.0
2017-02-08 10:20:00,35.96,35.96,35.9,35.95,28643.0,35.3007,35.3007,35.2418,35.2909,28643.0
2017-02-08 10:25:00,35.95,36.15,35.94,36.15,24481.0,35.2909,35.4872,35.2811,35.4872,24481.0
2017-02-08 10:30:00,36.13,36.14,36.05,36.07,14974.0,35.4676,35.4774,35.3891,35.4087,14974.0
2017-02-08 10:35:00,36.05,36.15,36.03,36.09,14204.0,35.3891,35.4872,35.3694,35.4283,14204.0
2017-02-08 10:40:00,36.1,36.23,36.08,36.22,7499.0,35.4382,35.5658,35.4185,35.556,7499.0
2017-02-08 10:45:00,36.22,36.3,36.21,36.3,11233.0,35.556,35.6345,35.5461,35.6345,11233.0
2017-02-08 10:50:00,36.28,36.3,36.19,36.23,14228.0,35.6149,35.6345,35.5265,35.5658,14228.0
2017-02-08 10:55:00,36.24,36.24,36.2,36.22,6245.0,35.5756,35.5756,35.5363,35.556,6245.0
2017-02-08 11:00:00,36.23,36.31,36.22,36.29,9300.0,35.5658,35.6443,35.556,35.6247,9300.0
2017-02-08 11:05:00,36.28,36.31,36.21,36.28,12266.0,35.6149,35.6443,35.5461,35.6149,12266.0
2017-02-08 11:10:00,36.28,36.37,36.28,36.31,10304.0,35.6149,35.7032,35.6149,35.6443,10304.0
2017-02-08 11:15:00,36.29,36.31,36.21,36.24,9640.0,35.6247,35.6443,35.5461,35.5756,9640.0
2017-02-08 11:20:00,36.24,36.3,36.23,36.23,9352.0,35.5756,35.6345,35.5658,35.5658,9352.0
2017-02-08 11:25:00,36.23,36.23,36.17,36.18,7536.0,35.5658,35.5658,35.5069,35.5167,7536.0
2017-02-08 11:30:00,36.16,36.22,36.13,36.16,9948.0,35.4971,35.556,35.4676,35.4971,9948.0
2017-02-08 11:35:00,36.17,36.17,36.07,36.08,8190.0,35.5069,35.5069,35.4087,35.4185,8190.0
2017-02-08 11:40:00,36.08,36.1,36.06,36.09,9918.0,35.4185,35.4382,35.3989,35.4283,9918.0
2017-02-08 11:45:00,36.08,36.08,35.99,36.02,25895.0,35.4185,35.4185,35.3302,35.3596,25895.0
2017-02-08 11:50:00,36.01,36.08,36.0,36.07,6489.0,35.3498,35.4185,35.34,35.4087,6489.0
2017-02-08 11:55:00,36.07,36.08,36.01,36.01,39422.0,35.4087,35.4185,35.3498,35.3498,39422.0
2017-02-08 12:00:00,36.0,36.12,35.99,36.11,8963.0,35.34,35.4578,35.3302,35.448,8963.0
2017-02-08 12:05:00,36.11,36.13,36.08,36.09,11216.0,35.448,35.4676,35.4185,35.4283,11216.0
2017-02-08 12:10:00,36.09,36.1,36.06,36.08,11820.0,35.4283,35.4382,35.3989,35.4185,11820.0
2017-02-08 12:15:00,36.07,36.1,36.06,36.08,19884.0,35.4087,35.4382,35.3989,35.4185,19884.0
2017-02-08 12:20:00,36.09,36.11,36.02,36.02,10788.0,35.4283,35.448,35.3596,35.3596,10788.0
2017-02-08 12:25:00,36.01,36.05,35.98,36.04,11533.0,35.3498,35.3891,35.3204,35.3793,11533.0
2017-02-08 12:30:00,36.02,36.03,36.01,36.03,3330.0,35.3596,35.3694,35.3498,35.3694,3330.0
2017-02-08 12:35:00,36.04,36.05,35.97,35.97,4300.0,35.3793,35.3891,35.3105,35.3105,4300.0
2017-02-08 12:40:00,35.97,36.01,35.96,36.01,5100.0,35.3105,35.3498,35.3007,35.3498,5100.0
2017-02-08 12:45:00,36.0,36.0,35.93,35.93,5100.0,35.34,35.34,35.2713,35.2713,5100.0
2017-02-08 12:50:00,35.94,35.98,35.92,35.92,3502.0,35.2811,35.3204,35.2615,35.2615,3502.0
2017-02-08 12:55:00,35.92,35.98,35.92,35.98,6497.0,35.2615,35.3204,35.2615,35.3204,6497.0
2017-02-08 13:00:00,35.98,36.08,35.95,36.07,19079.0,35.3204,35.4185,35.2909,35.4087,19079.0
2017-02-08 13:05:00,36.07,36.1,36.02,36.07,23678.0,35.4087,35.4382,35.3596,35.4087,23678.0
2017-02-08 13:10:00,36.06,36.06,36.01,36.02,4173.0,35.3989,35.3989,35.3498,35.3596,4173.0
2017-02-08 13:15:00,36.03,36.11,36.03,36.11,2100.0,35.3694,35.448,35.3694,35.448,2100.0
2017-02-08 13:20:00,36.1,36.13,36.06,36.07,14640.0,35.4382,35.4676,35.3989,35.4087,14640.0
2017-02-08 13:25:00,36.09,36.13,36.06,36.1,4900.0,35.4283,35.4676,35.3989,35.4382,4900.0
2017-02-08 13:30:00,36.12,36.16,36.1,36.16,5651.0,35.4578,35.4971,35.4382,35.4971,5651.0
2017-02-08 13:35:00,36.15,36.16,36.09,36.13,5463.0,35.4872,35.4971,35.4283,35.4676,5463.0
2017-02-08 13:40:00,36.13,36.15,36.1,36.12,7491.0,35.4676,35.4872,35.4382,35.4578,7491.0
2017-02-08 13:45:00,36.13,36.21,36.11,36.18,18487.0,35.4676,35.5461,35.448,35.5167,18487.0
2017-02-08 13:50:00,36.16,36.17,36.12,36.12,2601.0,35.4971,35.5069,35.4578,35.4578,2601.0
2017-02-08 13:55:00,36.12,36.15,36.05,36.14,8742.0,35.4578,35.4872,35.3891,35.4774,8742.0
2017-02-08 14:00:00,36.14,36.21,36.14,36.19,9530.0,35.4774,35.5461,35.4774,35.5265,9530.0
2017-02-08 14:05:00,36.18,36.19,36.15,36.16,5986.0,35.5167,35.5265,35.4872,35.4971,5986.0
2017-02-08 14:10:00,36.16,36.16,36.08,36.1,6917.0,35.4971,35.4971,35.4185,35.4382,6917.0
2017-02-08 14:15:00,36.1,36.16,36.1,36.11,8688.0,35.4382,35.4971,35.4382,35.448,8688.0
2017-02-08 14:20:00,36.12,36.14,36.11,36.14,5704.0,35.4578,35.4774,35.448,35.4774,5704.0
2017-02-08 14:25:00,36.13,36.13,36.08,36.08,3482.0,35.4676,35.4676,35.4185,35.4185,3482.0
2017-02-08 14:30:00,36.1,36.17,36.1,36.16,7406.0,35.4382,35.5069,35.4382,35.4971,7406.0
2017-02-08 14:35:00,36.14,36.17,36.11,36.13,9141.0,35.4774,35.5069,35.448,35.4676,9141.0
2017-02-08 14:40:00,36.14,36.15,36.12,36.13,6721.0,35.4774,35.4872,35.4578,35.4676,6721.0
2017-02-08 14:45:00,36.13,36.14,36.11,36.13,8799.0,35.4676,35.4774,35.448,35.4676,8799.0
2017-02-08 14:50:00,36.13,36.14,36.1,36.13,8220.0,35.4676,35.4774,35.4382,35.4676,8220.0
2017-02-08 14:55:00,36.12,36.12,36.08,36.08,5220.0,35.4578,35.4578,35.4185,35.4185,5220.0
2017-02-08 15:00:00,36.08,36.1,36.05,36.09,11114.0,35.4185,35.4382,35.3891,35.4283,11114.0
2017-02-08 15:05:00,36.1,36.1,36.07,36.09,9631.0,35.4382,35.4382,35.4087,35.4283,9631.0
2017-02-08 15:10:00,36.1,36.11,36.06,36.11,10334.0,35.4382,35.448,35.3989,35.448,10334.0
2017-02-08 15:15:00,36.11,36.12,36.07,36.09,9935.0,35.448,35.4578,35.4087,35.4283,9935.0
2017-02-08 15:20:00,36.1,36.1,36.08,36.09,5831.0,35.4382,35.4382,35.4185,35.4283,5831.0
2017-02-08 15:25:00,36.09,36.16,36.08,36.16,14837.0,35.4283,35.4971,35.4185,35.4971,14837.0
2017-02-08 15:30:00,36.15,36.16,36.11,36.11,13793.0,35.4872,35.4971,35.448,35.448,13793.0
2017-02-08 15:35:00,36.11,36.15,36.1,36.13,17214.0,35.448,35.4872,35.4382,35.4676,17214.0
2017-02-08 15:40:00,36.14,36.19,36.13,36.17,21532.0,35.4774,35.5265,35.4676,35.5069,21532.0
2017-02-08 15:45:00,36.17,36.18,36.13,36.14,23579.0,35.5069,35.5167,35.4676,35.4774,23579.0
2017-02-08 15:50:00,36.15,36.18,36.14,36.15,29862.0,35.4872,35.5167,35.4774,35.4872,29862.0
2017-02-08 15:55:00,36.16,36.17,36.14,36.17,46630.0,35.4971,35.5069,35.4774,35.5069,46630.0
2017-02-09 09:30:00,36.22,36.27,36.22,36.27,21296.0,35.556,35.605,35.556,35.605,21296.0
2017-02-09 09:35:00,36.25,36.3,36.15,36.18,7450.0,35.5854,35.6345,35.4872,35.5167,7450.0
2017-02-09 09:40:00,36.22,36.33,36.17,36.17,4450.0,35.556,35.6639,35.5069,35.5069,4450.0
2017-02-09 09:45:00,36.17,36.3,36.17,36.3,7003.0,35.5069,35.6345,35.5069,35.6345,7003.0
2017-02-09 09:50:00,36.3,36.36,36.25,36.36,6102.0,35.6345,35.6934,35.5854,35.6934,6102.0
2017-02-09 09:55:00,36.36,36.37,36.28,36.31,4271.0,35.6934,35.7032,35.6149,35.6443,4271.0
2017-02-09 10:00:00,36.34,36.4,36.34,36.35,11981.0,35.6738,35.7327,35.6738,35.6836,11981.0
2017-02-09 10:05:00,36.37,36.42,36.37,36.42,11598.0,35.7032,35.7523,35.7032,35.7523,11598.0
2017-02-09 10:10:00,36.45,36.55,36.45,36.55,5590.0,35.7817,35.8799,35.7817,35.8799,5590.0
2017-02-09 10:15:00,36.54,36.56,36.47,36.52,8093.0,35.8701,35.8897,35.8014,35.8505,8093.0
2017-02-09 10:20:00,36.5,36.68,36.5,36.68,23686.0,35.8308,36.0075,35.8308,36.0075,23686.0
2017-02-09 10:25:00,36.68,36.73,36.66,36.7,20311.0,36.0075,36.0566,35.9879,36.0272,20311.0
2017-02-09 10:30:00,36.7,36.76,36.69,36.7,11808.0,36.0272,36.0861,36.0173,36.0272,11808.0
2017-02-09 10:35:00,36.7,36.71,36.65,36.68,11300.0,36.0272,36.037,35.9781,36.0075,11300.0
2017-02-09 10:40:00,36.69,36.75,36.69,36.75,8509.0,36.0173,36.0762,36.0173,36.0762,8509.0
2017-02-09 10:45:00,36.74,36.82,36.74,36.79,6059.0,36.0664,36.145,36.0664,36.1155,6059.0
2017-02-09 10:50:00,36.78,36.82,36.76,36.82,10176.0,36.1057,36.145,36.0861,36.145,10176.0
2017-02-09 10:55:00,36.82,36.86,36.79,36.86,2844.0,36.145,36.1842,36.1155,36.1842,2844.0
2017-02-09 11:00:00,36.87,36.87,36.78,36.82,16480.0,36.194,36.194,36.1057,36.145,16480.0
2017-02-09 11:05:00,36.82,36.83,36.79,36.81,7925.0,36.145,36.1548,36.1155,36.1351,7925.0
2017-02-09 11:10:00,36.81,36.86,36.8,36.84,8743.0,36.1351,36.1842,36.1253,36.1646,8743.0
2017-02-09 11:15:00,36.84,36.87,36.82,36.85,9928.0,36.1646,36.194,36.145,36.1744,9928.0
2017-02-09 11:20:00,36.84,36.85,36.78,36.79,12724.0,36.1646,36.1744,36.1057,36.1155,12724.0
2017-02-09 11:25:00,36.79,36.86,36.79,36.83,5817.0,36.1155,36.1842,36.1155,36.1548,5817.0
2017-02-09 11:30:00,36.83,36.85,36.81,36.82,7239.0,36.1548,36.1744,36.1351,36.145,7239.0
2017-02-09 11:35:00,36.81,36.82,36.78,36.8,8668.0,36.1351,36.145,36.1057,36.1253,8668.0
2017-02-09 11:40:00,36.79,36.84,36.77,36.84,20447.0,36.1155,36.1646,36.0959,36.1646,20447.0
2017-02-09 11:45:00,36.85,36.85,36.78,36.79,7225.0,36.1744,36.1744,36.1057,36.1155,7225.0
2017-02-09 11:50:00,36.78,36.8,36.72,36.75,3400.0,36.1057,36.1253,36.0468,36.0762,3400.0
2017-02-09 11:55:00,36.74,36.76,36.73,36.75,6660.0,36.0664,36.0861,36.0566,36.0762,6660.0
2017-02-09 12:00:00,36.74,36.75,36.69,36.74,4586.0,36.0664,36.0762,36.0173,36.0664,4586.0
2017-02-09 12:05:00,36.74,36.82,36.73,36.82,29036.0,36.0664,36.145,36.0566,36.145,29036.0
2017-02-09 12:10:00,36.83,36.86,36.81,36.86,5778.0,36.1548,36.1842,36.1351,36.1842,5778.0
2017-02-09 12:15:00,36.85,36.88,36.83,36.85,7715.0,36.1744,36.2039,36.1548,36.1744,7715.0
2017-02-09 12:20:00,36.85,36.85,36.83,36.84,10200.0,36.1744,36.1744,36.1548,36.1646,10200.0
2017-02-09 12:25:00,36.85,36.87,36.84,36.84,4250.0,36.1744,36.194,36.1646,36.1646,4250.0
2017-02-09 12:30:00,36.84,36.85,36.78,36.81,6828.0,36.1646,36.1744,36.1057,36.1351,6828.0
2017-02-09 12:35:00,36.79,36.83,36.79,36.79,2300.0,36.1155,36.1548,36.1155,36.1155,2300.0
2017-02-09 12:40:00,36.79,36.9,36.79,36.9,9050.0,36.1155,36.2235,36.1155,36.2235,9050.0
2017-02-09 12:45:00,36.9,36.9,36.82,36.85,10223.0,36.2235,36.2235,36.145,36.1744,10223.0
2017-02-09 12:50:00,36.84,36.85,36.82,36.84,4019.0,36.1646,36.1744,36.145,36.1646,4019.0
2017-02-09 12:55:00,36.83,36.84,36.82,36.84,900.0,36.1548,36.1646,36.145,36.1646,900.0
2017-02-09 13:00:00,36.83,36.83,36.8,36.83,6053.0,36.1548,36.1548,36.1253,36.1548,6053.0
2017-02-09 13:05:00,36.82,36.87,36.8,36.85,28997.0,36.145,36.194,36.1253,36.1744,28997.0
2017-02-09 13:10:00,36.82,36.84,36.82,36.82,3050.0,36.145,36.1646,36.145,36.145,3050.0
2017-02-09 13:15:00,36.81,36.82,36.79,36.8,4790.0,36.1351,36.145,36.1155,36.1253,4790.0
2017-02-09 13:20:00,36.79,36.79,36.76,36.77,4729.0,36.1155,36.1155,36.0861,36.0959,4729.0
2017-02-09 13:25:00,36.77,36.84,36.77,36.81,3217.0,36.0959,36.1646,36.0959,36.1351,3217.0
2017-02-09 13:30:00,36.83,36.83,36.77,36.78,7784.0,36.1548,36.1548,36.0959,36.1057,7784.0
2017-02-09 13:35:00,36.77,36.78,36.75,36.75,2289.0,36.0959,36.1057,36.0762,36.0762,2289.0
2017-02-09 13:40:00,36.77,36.77,36.75,36.76,1928.0,36.0959,36.0959,36.0762,36.0861,1928.0
2017-02-09 13:45:00,36.76,36.77,36.76,36.77,2774.0,36.0861,36.0959,36.0861,36.0959,2774.0
2017-02-09 13:50:00,36.77,36.83,36.77,36.82,11102.0,36.0959,36.1548,36.0959,36.145,11102.0
2017-02-09 13:55:00,36.82,36.82,36.79,36.79,2600.0,36.145,36.145,36.1155,36.1155,2600.0
2017-02-09 14:00:00,36.8,36.82,36.79,36.8,2130.0,36.1253,36.145,36.1155,36.1253,2130.0
2017-02-09 14:05:00,36.8,36.82,36.79,36.81,2689.0,36.1253,36.145,36.1155,36.1351,2689.0
2017-02-09 14:10:00,36.82,36.85,36.81,36.85,6192.0,36.145,36.1744,36.1351,36.1744,6192.0
2017-02-09 14:15:00,36.85,36.86,36.83,36.86,6182.0,36.1744,36.1842,36.1548,36.1842,6182.0
2017-02-09 14:20:00,36.87,36.87,36.83,36.85,6056.0,36.194,36.194,36.1548,36.1744,6056.0
2017-02-09 14:25:00,36.84,36.88,36.83,36.83,3638.0,36.1646,36.2039,36.1548,36.1548,3638.0
2017-02-09 14:30:00,36.82,36.85,36.82,36.84,4580.0,36.145,36.1744,36.145,36.1646,4580.0
2017-02-09 14:35:00,36.83,36.93,36.83,36.93,17184.0,36.1548,36.2529,36.1548,36.2529,17184.0
2017-02-09 14:40:00,36.94,36.98,36.91,36.95,11233.0,36.2628,36.302,36.2333,36.2726,11233.0
2017-02-09 14:45:00,36.93,36.93,36.88,36.92,3510.0,36.2529,36.2529,36.2039,36.2431,3510.0
2017-02-09 14:50:00,36.93,36.93,36.87,36.88,4350.0,36.2529,36.2529,36.194,36.2039,4350.0
2017-02-09 14:55:00,36.89,36.95,36.89,36.95,7153.0,36.2137,36.2726,36.2137,36.2726,7153.0
2017-02-09 15:00:00,36.95,36.97,36.94,36.95,5483.0,36.2726,36.2922,36.2628,36.2726,5483.0
2017-02-09 15:05:00,36.95,36.96,36.91,36.91,6201.0,36.2726,36.2824,36.2333,36.2333,6201.0
2017-02-09 15:10:00,36.91,36.94,36.86,36.88,17919.0,36.2333,36.2628,36.1842,36.2039,17919.0
2017-02-09 15:15:00,36.88,36.93,36.87,36.91,4435.0,36.2039,36.2529,36.194,36.2333,4435.0
2017-02-09 15:20:00,36.9,36.92,36.88,36.88,9115.0,36.2235,36.2431,36.2039,36.2039,9115.0
2017-02-09 15:25:00,36.88,36.9,36.87,36.88,4571.0,36.2039,36.2235,36.194,36.2039,4571.0
2017-02-09 15:30:00,36.89,36.89,36.85,36.87,9729.0,36.2137,36.2137,36.1744,36.194,9729.0
2017-02-09 15:35:00,36.87,36.89,36.85,36.88,12553.0,36.194,36.2137,36.1744,36.2039,12553.0
2017-02-09 15:40:00,36.89,36.89,36.87,36.88,16427.0,36.2137,36.2137,36.194,36.2039,16427.0
2017-02-09 15:45:00,36.89,36.92,36.86,36.9,37169.0,36.2137,36.2431,36.1842,36.2235,37169.0
2017-02-09 15:50:00,36.9,36.94,36.89,36.94,23574.0,36.2235,36.2628,36.2137,36.2628,23574.0
2017-02-09 15:55:00,36.94,36.96,36.91,36.91,109952.0,36.2628,36.2824,36.2333,36.2333,109952.0
2017-02-10 09:30:00,37.11,37.29,36.97,37.02,25415.0,36.4296,36.6063,36.2922,36.3413,25415.0
2017-02-10 09:35:00,36.95,36.98,36.81,36.86,5498.0,36.2726,36.302,36.1351,36.1842,5498.0
2017-02-10 09:40:00,36.85,36.89,36.83,36.86,3871.0,36.1744,36.2137,36.1548,36.1842,3871.0
2017-02-10 09:45:00,36.86,36.91,36.83,36.83,11173.0,36.1842,36.2333,36.1548,36.1548,11173.0
2017-02-10 09:50:00,36.83,36.94,36.83,36.84,7949.0,36.1548,36.2628,36.1548,36.1646,7949.0
2017-02-10 09:55:00,36.82,36.85,36.81,36.83,4641.0,36.145,36.1744,36.1351,36.1548,4641.0
2017-02-10 10:00:00,36.81,36.81,36.58,36.6,28749.0,36.1351,36.1351,35.9094,35.929,28749.0
2017-02-10 10:05:00,36.61,36.72,36.59,36.67,16800.0,35.9388,36.0468,35.9192,35.9977,16800.0
2017-02-10 10:10:00,36.65,36.73,36.63,36.73,8051.0,35.9781,36.0566,35.9584,36.0566,8051.0
2017-02-10 10:15:00,36.73,36.73,36.6,36.61,14821.0,36.0566,36.0566,35.929,35.9388,14821.0
2017-02-10 10:20:00,36.61,36.62,36.49,36.5,10526.0,35.9388,35.9486,35.821,35.8308,10526.0
2017-02-10 10:25:00,36.49,36.57,36.44,36.55,23362.0,35.821,35.8995,35.7719,35.8799,23362.0
2017-02-10 10:30:00,36.55,36.62,36.54,36.62,16250.0,35.8799,35.9486,35.8701,35.9486,16250.0
2017-02-10 10:35:00,36.63,36.67,36.57,36.59,14135.0,35.9584,35.9977,35.8995,35.9192,14135.0
2017-02-10 10:40:00,36.59,36.63,36.55,36.58,33609.0,35.9192,35.9584,35.8799,35.9094,33609.0
2017-02-10 10:45:00,36.58,36.7,36.57,36.68,33403.0,35.9094,36.0272,35.8995,36.0075,33403.0
2017-02-10 10:50:00,36.67,36.7,36.59,36.59,42116.0,35.9977,36.0272,35.9192,35.9192,42116.0
2017-02-10 10:55:00,36.6,36.62,36.55,36.62,4660.0,35.929,35.9486,35.8799,35.9486,4660.0
2017-02-10 11:00:00,36.62,36.64,36.58,36.59,3648.0,35.9486,35.9683,35.9094,35.9192,3648.0
2017-02-10 11:05:00,36.59,36.6,36.55,36.59,6366.0,35.9192,35.929,35.8799,35.9192,6366.0
2017-02-10 11:10:00,36.58,36.59,36.55,36.55,6282.0,35.9094,35.9192,35.8799,35.8799,6282.0
2017-02-10 11:15:00,36.56,36.67,36.56,36.65,12744.0,35.8897,35.9977,35.8897,35.9781,12744.0
2017-02-10 11:20:00,36.67,36.71,36.65,36.67,13173.0,35.9977,36.037,35.9781,35.9977,13173.0
2017-02-10 11:25:00,36.68,36.71,36.66,36.68,6700.0,36.0075,36.037,35.9879,36.0075,6700.0
2017-02-10 11:30:00,36.68,36.78,36.67,36.69,8551.0,36.0075,36.1057,35.9977,36.0173,8551.0
2017-02-10 11:35:00,36.7,36.82,36.7,36.78,12080.0,36.0272,36.145,36.0272,36.1057,12080.0
2017-02-10 11:40:00,36.79,36.84,36.79,36.84,4844.0,36.1155,36.1646,36.1155,36.1646,4844.0
2017-02-10 11:45:00,36.84,36.84,36.78,36.83,6697.0,36.1646,36.1646,36.1057,36.1548,6697.0
2017-02-10 11:50:00,36.84,36.87,36.84,36.87,6424.0,36.1646,36.194,36.1646,36.194,6424.0
2017-02-10 11:55:00,36.87,36.88,36.82,36.87,14220.0,36.194,36.2039,36.145,36.194,14220.0
2017-02-10 12:00:00,36.86,36.88,36.85,36.86,3000.0,36.1842,36.2039,36.1744,36.1842,3000.0
2017-02-10 12:05:00,36.87,36.94,36.87,36.94,8001.0,36.194,36.2628,36.194,36.2628,8001.0
2017-02-10 12:10:00,36.94,36.95,36.88,36.89,7997.0,36.2628,36.2726,36.2039,36.2137,7997.0
2017-02-10 12:15:00,36.9,36.95,36.89,36.95,6270.0,36.2235,36.2726,36.2137,36.2726,6270.0
2017-02-10 12:20:00,36.96,36.97,36.91,36.92,5300.0,36.2824,36.2922,36.2333,36.2431,5300.0
2017-02-10 12:25:00,36.93,36.98,36.92,36.94,6505.0,36.2529,36.302,36.2431,36.2628,6505.0
2017-02-10 12:30:00,36.94,36.99,36.93,36.97,9937.0,36.2628,36.3118,36.2529,36.2922,9937.0
2017-02-10 12:35:00,36.96,36.98,36.94,36.97,3926.0,36.2824,36.302,36.2628,36.2922,3926.0
2017-02-10 12:40:00,36.93,36.93,36.86,36.88,24085.0,36.2529,36.2529,36.1842,36.2039,24085.0
2017-02-10 12:45:00,36.87,36.88,36.83,36.86,8704.0,36.194,36.2039,36.1548,36.1842,8704.0
2017-02-10 12:50:00,36.87,36.9,36.85,36.85,2513.0,36.194,36.2235,36.1744,36.1744,2513.0
2017-02-10 12:55:00,36.84,36.86,36.81,36.81,14933.0,36.1646,36.1842,36.1351,36.1351,14933.0
2017-02-10 13:00:00,36.8,36.84,36.8,36.82,5125.0,36.1253,36.1646,36.1253,36.145,5125.0
2017-02-10 13:05:00,36.83,36.92,36.83,36.91,5643.0,36.1548,36.2431,36.1548,36.2333,5643.0
2017-02-10 13:10:00,36.91,36.92,36.88,36.9,6849.0,36.2333,36.2431,36.2039,36.2235,6849.0
2017-02-10 13:15:00,36.91,36.99,36.91,36.94,6601.0,36.2333,36.3118,36.2333,36.2628,6601.0
2017-02-10 13:20:00,36.95,36.96,36.92,36.96,7989.0,36.2726,36.2824,36.2431,36.2824,7989.0
2017-02-10 13:25:00,36.95,36.98,36.95,36.96,3700.0,36.2726,36.302,36.2726,36.2824,3700.0
2017-02-10 13:30:00,36.96,37.01,36.96,36.99,17117.0,36.2824,36.3315,36.2824,36.3118,17117.0
2017-02-10 13:35:00,36.98,37.0,36.98,36.98,4600.0,36.302,36.3217,36.302,36.302,4600.0
2017-02-10 13:40:00,36.99,37.03,36.99,37.01,7704.0,36.3118,36.3511,36.3118,36.3315,7704.0
2017-02-10 13:45:00,37.01,37.04,37.0,37.03,3389.0,36.3315,36.3609,36.3217,36.3511,3389.0
2017-02-10 13:50:00,37.04,37.04,36.97,36.99,2433.0,36.3609,36.3609,36.2922,36.3118,2433.0
2017-02-10 13:55:00,36.97,36.97,36.9,36.91,20219.0,36.2922,36.2922,36.2235,36.2333,20219.0
2017-02-10 14:00:00,36.92,36.93,36.88,36.89,7004.0,36.2431,36.2529,36.2039,36.2137,7004.0
2017-02-10 14:05:00,36.89,36.94,36.88,36.91,12387.0,36.2137,36.2628,36.2039,36.2333,12387.0
2017-02-10 14:10:00,36.92,37.01,36.91,36.98,8671.0,36.2431,36.3315,36.2333,36.302,8671.0
2017-02-10 14:15:00,36.98,36.98,36.95,36.98,4012.0,36.302,36.302,36.2726,36.302,4012.0
2017-02-10 14:20:00,36.98,37.02,36.98,37.01,11980.0,36.302,36.3413,36.302,36.3315,11980.0
2017-02-10 14:25:00,37.02,37.03,36.98,36.98,8002.0,36.3413,36.3511,36.302,36.302,8002.0
2017-02-10 14:30:00,36.97,36.98,36.94,36.94,14855.0,36.2922,36.302,36.2628,36.2628,14855.0
2017-02-10 14:35:00,36.93,36.93,36.83,36.86,19696.0,36.2529,36.2529,36.1548,36.1842,19696.0
2017-02-10 14:40:00,36.87,36.93,36.87,36.9,4715.0,36.194,36.2529,36.194,36.2235,4715.0
2017-02-10 14:45:00,36.91,36.94,36.9,36.94,4159.0,36.2333,36.2628,36.2235,36.2628,4159.0
2017-02-10 14:50:00,36.94,36.94,36.89,36.89,8000.0,36.2628,36.2628,36.2137,36.2137,8000.0
2017-02-10 14:55:00,36.89,36.89,36.82,36.86,9897.0,36.2137,36.2137,36.145,36.1842,9897.0
2017-02-10 15:00:00,36.85,36.89,36.85,36.88,8170.0,36.1744,36.2137,36.1744,36.2039,8170.0
2017-02-10 15:05:00,36.88,36.9,36.84,36.89,11392.0,36.2039,36.2235,36.1646,36.2137,11392.0
2017-02-10 15:10:00,36.88,36.9,36.86,36.87,3000.0,36.2039,36.2235,36.1842,36.194,3000.0
2017-02-10 15:15:00,36.87,36.93,36.85,36.93,13952.0,36.194,36.2529,36.1744,36.2529,13952.0
2017-02-10 15:20:00,36.94,36.95,36.9,36.95,6275.0,36.2628,36.2726,36.2235,36.2726,6275.0
2017-02-10 15:25:00,36.95,36.95,36.93,36.94,9790.0,36.2726,36.2726,36.2529,36.2628,9790.0
2017-02-10 15:30:00,36.95,37.0,36.94,36.98,14895.0,36.2726,36.3217,36.2628,36.302,14895.0
2017-02-10 15:35:00,36.97,37.0,36.97,36.98,12882.0,36.2922,36.3217,36.2922,36.302,12882.0
2017-02-10 15:40:00,36.99,36.99,36.95,36.97,19447.0,36.3118,36.3118,36.2726,36.2922,19447.0
2017-02-10 15:45:00,36.97,36.98,36.95,36.97,15187.0,36.2922,36.302,36.2726,36.2922,15187.0
2017-02-10 15:50:00,36.97,36.99,36.94,36.97,38888.0,36.2922,36.3118,36.2628,36.2922,38888.0
2017-02-10 15:55:00,36.97,37.0,36.94,36.96,68721.0,36.2922,36.3217,36.2628,36.2824,68721.0
2017-02-13 09:30:00,37.25,37.66,37.24,37.65,71398.0,36.5671,36.9696,36.5573,36.9597,71398.0
2017-02-13 09:35:00,37.63,37.74,37.51,37.63,48967.0,36.9401,37.0481,36.8223,36.9401,48967.0
2017-02-13 09:40:00,37.6,37.72,37.58,37.64,7068.0,36.9107,37.0285,36.891,36.9499,7068.0
2017-02-13 09:45:00,37.66,37.71,37.59,37.68,18695.0,36.9696,37.0186,36.9008,36.9892,18695.0
2017-02-13 09:50:00,37.68,37.73,37.55,37.55,7483.0,36.9892,37.0383,36.8616,36.8616,7483.0
2017-02-13 09:55:00,37.56,37.62,37.52,37.54,14303.0,36.8714,36.9303,36.8321,36.8518,14303.0
2017-02-13 10:00:00,37.54,37.54,37.51,37.53,7682.0,36.8518,36.8518,36.8223,36.8419,7682.0
2017-02-13 10:05:00,37.52,37.52,37.42,37.49,9149.0,36.8321,36.8321,36.734,36.8027,9149.0
2017-02-13 10:10:00,37.5,37.5,37.3,37.36,12806.0,36.8125,36.8125,36.6162,36.6751,12806.0
2017-02-13 10:15:00,37.36,37.38,37.31,37.36,10069.0,36.6751,36.6947,36.626,36.6751,10069.0
2017-02-13 10:20:00,37.38,37.5,37.38,37.49,7576.0,36.6947,36.8125,36.6947,36.8027,7576.0
2017-02-13 10:25:00,37.47,37.49,37.43,37.47,19605.0,36.783,36.8027,36.7438,36.783,19605.0
2017-02-13 10:30:00,37.47,37.5,37.41,37.49,16793.0,36.783,36.8125,36.7241,36.8027,16793.0
2017-02-13 10:35:00,37.48,37.48,37.38,37.39,5992.0,36.7929,36.7929,36.6947,36.7045,5992.0
2017-02-13 10:40:00,37.4,37.43,37.38,37.4,9714.0,36.7143,36.7438,36.6947,36.7143,9714.0
2017-02-13 10:45:00,37.41,37.45,37.37,37.37,7829.0,36.7241,36.7634,36.6849,36.6849,7829.0
2017-02-13 10:50:00,37.37,37.37,37.28,37.29,12783.0,36.6849,36.6849,36.5965,36.6063,12783.0
2017-02-13 10:55:00,37.29,37.33,37.23,37.32,15423.0,36.6063,36.6456,36.5474,36.6358,15423.0
2017-02-13 11:00:00,37.33,37.35,37.31,37.32,10166.0,36.6456,36.6652,36.626,36.6358,10166.0
2017-02-13 11:05:00,37.31,37.35,37.28,37.28,13833.0,36.626,36.6652,36.5965,36.5965,13833.0
2017-02-13 11:10:00,37.28,37.28,37.23,37.23,7000.0,36.5965,36.5965,36.5474,36.5474,7000.0
2017-02-13 11:15:00,37.22,37.23,37.17,37.17,6220.0,36.5376,36.5474,36.4885,36.4885,6220.0
2017-02-13 11:20:00,37.18,37.26,37.17,37.26,6000.0,36.4984,36.5769,36.4885,36.5769,6000.0
2017-02-13 11:25:00,37.25,37.26,37.24,37.24,1721.0,36.5671,36.5769,36.5573,36.5573,1721.0
2017-02-13 11:30:00,37.25,37.25,37.16,37.16,8023.0,36.5671,36.5671,36.4787,36.4787,8023.0
2017-02-13 11:35:00,37.14,37.16,37.07,37.09,13932.0,36.4591,36.4787,36.3904,36.41,13932.0
2017-02-13 11:40:00,37.09,37.14,37.05,37.14,9375.0,36.41,36.4591,36.3707,36.4591,9375.0
2017-02-13 11:45:00,37.13,37.14,37.08,37.13,34559.0,36.4493,36.4591,36.4002,36.4493,34559.0
2017-02-13 11:50:00,37.13,37.14,37.0,37.06,32011.0,36.4493,36.4591,36.3217,36.3806,32011.0
2017-02-13 11:55:00,37.04,37.06,37.02,37.05,9433.0,36.3609,36.3806,36.3413,36.3707,9433.0
2017-02-13 12:00:00,37.06,37.15,37.06,37.14,8217.0,36.3806,36.4689,36.3806,36.4591,8217.0
2017-02-13 12:05:00,37.15,37.17,37.11,37.16,4554.0,36.4689,36.4885,36.4296,36.4787,4554.0
2017-02-13 12:10:00,37.16,37.2,37.16,37.17,11441.0,36.4787,36.518,36.4787,36.4885,11441.0
2017-02-13 12:15:00,37.18,37.18,37.14,37.14,4021.0,36.4984,36.4984,36.4591,36.4591,4021.0
2017-02-13 12:20:00,37.12,37.17,37.12,37.15,2800.0,36.4395,36.4885,36.4395,36.4689,2800.0
2017-02-13 12:25:00,37.15,37.16,37.14,37.15,5213.0,36.4689,36.4787,36.4591,36.4689,5213.0
2017-02-13 12:30:00,37.16,37.18,37.14,37.17,10307.0,36.4787,36.4984,36.4591,36.4885,10307.0
2017-02-13 12:35:00,37.18,37.19,37.15,37.18,5726.0,36.4984,36.5082,36.4689,36.4984,5726.0
2017-02-13 12:40:00,37.19,37.19,37.18,37.18,1250.0,36.5082,36.5082,36.4984,36.4984,1250.0
2017-02-13 12:45:00,37.18,37.21,37.17,37.2,4993.0,36.4984,36.5278,36.4885,36.518,4993.0
2017-02-13 12:50:00,37.2,37.26,37.19,37.25,4375.0,36.518,36.5769,36.5082,36.5671,4375.0
2017-02-13 12:55:00,37.25,37.25,37.24,37.25,2897.0,36.5671,36.5671,36.5573,36.5671,2897.0
2017-02-13 13:00:00,37.24,37.25,37.22,37.25,5002.0,36.5573,36.5671,36.5376,36.5671,5002.0
2017-02-13 13:05:00,37.25,37.27,37.25,37.27,2200.0,36.5671,36.5867,36.5671,36.5867,2200.0
2017-02-13 13:10:00,37.28,37.28,37.25,37.25,5000.0,36.5965,36.5965,36.5671,36.5671,5000.0
2017-02-13 13:15:00,37.26,37.27,37.26,37.27,5295.0,36.5769,36.5867,36.5769,36.5867,5295.0
2017-02-13 13:20:00,37.28,37.31,37.28,37.28,3000.0,36.5965,36.626,36.5965,36.5965,3000.0
2017-02-13 13:25:00,37.29,37.35,37.29,37.35,17945.0,36.6063,36.6652,36.6063,36.6652,17945.0
2017-02-13 13:30:00,37.34,37.36,37.32,37.36,2800.0,36.6554,36.6751,36.6358,36.6751,2800.0
2017-02-13 13:35:00,37.36,37.36,37.34,37.36,2645.0,36.6751,36.6751,36.6554,36.6751,2645.0
2017-02-13 13:40:00,37.36,37.36,37.33,37.34,2500.0,36.6751,36.6751,36.6456,36.6554,2500.0
2017-02-13 13:45:00,37.35,37.35,37.32,37.32,5363.0,36.6652,36.6652,36.6358,36.6358,5363.0
2017-02-13 13:50:00,37.32,37.32,37.3,37.32,5931.0,36.6358,36.6358,36.6162,36.6358,5931.0
2017-02-13 13:55:00,37.32,37.34,37.31,37.32,7105.0,36.6358,36.6554,36.626,36.6358,7105.0
2017-02-13 14:00:00,37.32,37.33,37.29,37.33,10031.0,36.6358,36.6456,36.6063,36.6456,10031.0
2017-02-13 14:05:00,37.33,37.4,37.31,37.4,8834.0,36.6456,36.7143,36.626,36.7143,8834.0
2017-02-13 14:10:00,37.4,37.42,37.39,37.4,8436.0,36.7143,36.734,36.7045,36.7143,8436.0
2017-02-13 14:15:00,37.41,37.41,37.33,37.33,9302.0,36.7241,36.7241,36.6456,36.6456,9302.0
2017-02-13 14:20:00,37.33,37.34,37.31,37.34,10377.0,36.6456,36.6554,36.626,36.6554,10377.0
2017-02-13 14:25:00,37.34,37.35,37.32,37.34,4359.0,36.6554,36.6652,36.6358,36.6554,4359.0
2017-02-13 14:30:00,37.33,37.34,37.29,37.29,4145.0,36.6456,36.6554,36.6063,36.6063,4145.0
2017-02-13 14:35:00,37.28,37.29,37.27,37.29,8965.0,36.5965,36.6063,36.5867,36.6063,8965.0
2017-02-13 14:40:00,37.29,37.31,37.28,37.31,3503.0,36.6063,36.626,36.5965,36.626,3503.0
2017-02-13 14:45:00,37.3,37.31,37.23,37.23,14614.0,36.6162,36.626,36.5474,36.5474,14614.0
2017-02-13 14:50:00,37.24,37.24,37.17,37.18,19006.0,36.5573,36.5573,36.4885,36.4984,19006.0
2017-02-13 14:55:00,37.18,37.19,37.11,37.13,10854.0,36.4984,36.5082,36.4296,36.4493,10854.0
2017-02-13 15:00:00,37.11,37.11,37.08,37.08,16424.0,36.4296,36.4296,36.4002,36.4002,16424.0
2017-02-13 15:05:00,37.08,37.09,37.07,37.07,7831.0,36.4002,36.41,36.3904,36.3904,7831.0
2017-02-13 15:10:00,37.07,37.11,37.07,37.08,14797.0,36.3904,36.4296,36.3904,36.4002,14797.0
2017-02-13 15:15:00,37.08,37.09,37.02,37.04,38313.0,36.4002,36.41,36.3413,36.3609,38313.0
2017-02-13 15:20:00,37.03,37.03,36.93,37.02,52053.0,36.3511,36.3511,36.2529,36.3413,52053.0
2017-02-13 15:25:00,37.02,37.03,36.97,37.03,12965.0,36.3413,36.3511,36.2922,36.3511,12965.0
2017-02-13 15:30:00,37.02,37.04,36.98,37.03,14177.0,36.3413,36.3609,36.302,36.3511,14177.0
2017-02-13 15:35:00,37.04,37.11,37.02,37.09,16760.0,36.3609,36.4296,36.3413,36.41,16760.0
2017-02-13 15:40:00,37.09,37.11,37.04,37.11,41653.0,36.41,36.4296,36.3609,36.4296,41653.0
2017-02-13 15:45:00,37.12,37.18,37.11,37.17,26717.0,36.4395,36.4984,36.4296,36.4885,26717.0
2017-02-13 15:50:00,37.17,37.2,37.15,37.16,22483.0,36.4885,36.518,36.4689,36.4787,22483.0
2017-02-13 15:55:00,37.16,37.16,37.13,37.15,42760.0,36.4787,36.4787,36.4493,36.4689,42760.0
2017-02-14 09:30:00,36.94,36.94,36.61,36.83,35412.0,36.2628,36.2628,35.9388,36.1548,35412.0
2017-02-14 09:35:00,36.76,36.89,36.73,36.73,5248.0,36.0861,36.2137,36.0566,36.0566,5248.0
2017-02-14 09:40:00,36.76,36.78,36.62,36.62,4900.0,36.0861,36.1057,35.9486,35.9486,4900.0
2017-02-14 09:45:00,36.61,36.69,36.58,36.68,2808.0,35.9388,36.0173,35.9094,36.0075,2808.0
2017-02-14 09:50:00,36.66,36.73,36.66,36.73,3200.0,35.9879,36.0566,35.9879,36.0566,3200.0
2017-02-14 09:55:00,36.73,36.74,36.66,36.74,6292.0,36.0566,36.0664,35.9879,36.0664,6292.0
2017-02-14 10:00:00,36.74,36.92,36.74,36.8,21434.0,36.0664,36.2431,36.0664,36.1253,21434.0
2017-02-14 10:05:00,36.81,36.95,36.81,36.95,15786.0,36.1351,36.2726,36.1351,36.2726,15786.0
2017-02-14 10:10:00,36.95,36.98,36.93,36.98,12346.0,36.2726,36.302,36.2529,36.302,12346.0
2017-02-14 10:15:00,36.97,37.02,36.96,37.01,7070.0,36.2922,36.3413,36.2824,36.3315,7070.0
2017-02-14 10:20:00,37.0,37.0,36.87,36.87,5065.0,36.3217,36.3217,36.194,36.194,5065.0
2017-02-14 10:25:00,36.83,36.86,36.76,36.76,13909.0,36.1548,36.1842,36.0861,36.0861,13909.0
2017-02-14 10:30:00,36.79,36.86,36.79,36.85,7362.0,36.1155,36.1842,36.1155,36.1744,7362.0
2017-02-14 10:35:00,36.84,36.85,36.79,36.82,6108.0,36.1646,36.1744,36.1155,36.145,6108.0
2017-02-14 10:40:00,36.81,36.91,36.81,36.88,9702.0,36.1351,36.2333,36.1351,36.2039,9702.0
2017-02-14 10:45:00,36.88,36.97,36.84,36.97,38601.0,36.2039,36.2922,36.1646,36.2922,38601.0
2017-02-14 10:50:00,36.97,37.04,36.95,36.98,20035.0,36.2922,36.3609,36.2726,36.302,20035.0
2017-02-14 10:55:00,37.0,37.08,36.99,37.08,13105.0,36.3217,36.4002,36.3118,36.4002,13105.0
2017-02-14 11:00:00,37.08,37.09,37.04,37.07,17761.0,36.4002,36.41,36.3609,36.3904,17761.0
2017-02-14 11:05:00,37.06,37.06,36.94,37.0,7135.0,36.3806,36.3806,36.2628,36.3217,7135.0
2017-02-14 11:10:00,37.0,37.05,37.0,37.05,11488.0,36.3217,36.3707,36.3217,36.3707,11488.0
2017-02-14 11:15:00,37.05,37.06,37.02,37.03,8865.0,36.3707,36.3806,36.3413,36.3511,8865.0
2017-02-14 11:20:00,37.05,37.07,36.99,37.06,16747.0,36.3707,36.3904,36.3118,36.3806,16747.0
2017-02-14 11:25:00,37.05,37.12,37.05,37.09,9233.0,36.3707,36.4395,36.3707,36.41,9233.0
2017-02-14 11:30:00,37.11,37.12,37.1,37.11,3854.0,36.4296,36.4395,36.4198,36.4296,3854.0
2017-02-14 11:35:00,37.1,37.12,37.06,37.06,13306.0,36.4198,36.4395,36.3806,36.3806,13306.0
2017-02-14 11:40:00,37.05,37.05,37.01,37.01,2800.0,36.3707,36.3707,36.3315,36.3315,2800.0
2017-02-14 11:45:00,37.02,37.02,37.0,37.01,3356.0,36.3413,36.3413,36.3217,36.3315,3356.0
2017-02-14 11:50:00,37.02,37.02,36.99,37.0,7929.0,36.3413,36.3413,36.3118,36.3217,7929.0
2017-02-14 11:55:00,37.01,37.12,37.01,37.08,9964.0,36.3315,36.4395,36.3315,36.4002,9964.0
2017-02-14 12:00:00,37.07,37.12,37.06,37.1,5600.0,36.3904,36.4395,36.3806,36.4198,5600.0
2017-02-14 12:05:00,37.1,37.11,37.06,37.09,6133.0,36.4198,36.4296,36.3806,36.41,6133.0
2017-02-14 12:10:00,37.09,37.11,37.09,37.11,3684.0,36.41,36.4296,36.41,36.4296,3684.0
2017-02-14 12:15:00,37.11,37.12,37.07,37.08,4972.0,36.4296,36.4395,36.3904,36.4002,4972.0
2017-02-14 12:20:00,37.08,37.08,37.05,37.05,5129.0,36.4002,36.4002,36.3707,36.3707,5129.0
2017-02-14 12:25:00,37.05,37.06,37.03,37.04,2695.0,36.3707,36.3806,36.3511,36.3609,2695.0
2017-02-14 12:30:00,37.03,37.06,37.0,37.05,11580.0,36.3511,36.3806,36.3217,36.3707,11580.0
2017-02-14 12:35:00,37.05,37.05,37.0,37.05,6200.0,36.3707,36.3707,36.3217,36.3707,6200.0
2017-02-14 12:40:00,37.06,37.12,37.04,37.12,7601.0,36.3806,36.4395,36.3609,36.4395,7601.0
2017-02-14 12:45:00,37.13,37.14,37.08,37.11,4439.0,36.4493,36.4591,36.4002,36.4296,4439.0
2017-02-14 12:50:00,37.09,37.15,37.09,37.14,4836.0,36.41,36.4689,36.41,36.4591,4836.0
2017-02-14 12:55:00,37.16,37.18,37.15,37.17,8774.0,36.4787,36.4984,36.4689,36.4885,8774.0
2017-02-14 13:00:00,37.17,37.22,37.17,37.22,11662.0,36.4885,36.5376,36.4885,36.5376,11662.0
2017-02-14 13:05:00,37.24,37.28,37.23,37.27,8209.0,36.5573,36.5965,36.5474,36.5867,8209.0
2017-02-14 13:10:00,37.26,37.28,37.23,37.23,6219.0,36.5769,36.5965,36.5474,36.5474,6219.0
2017-02-14 13:15:00,37.22,37.22,37.18,37.18,3655.0,36.5376,36.5376,36.4984,36.4984,3655.0
2017-02-14 13:20:00,37.18,37.2,37.16,37.2,5612.0,36.4984,36.518,36.4787,36.518,5612.0
2017-02-14 13:25:00,37.21,37.21,37.18,37.2,5570.0,36.5278,36.5278,36.4984,36.518,5570.0
2017-02-14 13:30:00,37.2,37.2,37.16,37.17,6014.0,36.518,36.518,36.4787,36.4885,6014.0
2017-02-14 13:35:00,37.16,37.23,37.16,37.23,6200.0,36.4787,36.5474,36.4787,36.5474,6200.0
2017-02-14 13:40:00,37.22,37.24,37.21,37.23,3611.0,36.5376,36.5573,36.5278,36.5474,3611.0
2017-02-14 13:45:00,37.22,37.23,37.21,37.23,4775.0,36.5376,36.5474,36.5278,36.5474,4775.0
2017-02-14 13:50:00,37.23,37.23,37.19,37.22,6591.0,36.5474,36.5474,36.5082,36.5376,6591.0
2017-02-14 13:55:00,37.23,37.25,37.21,37.21,7800.0,36.5474,36.5671,36.5278,36.5278,7800.0
2017-02-14 14:00:00,37.22,37.29,37.21,37.29,10614.0,36.5376,36.6063,36.5278,36.6063,10614.0
2017-02-14 14:05:00,37.29,37.35,37.29,37.31,13482.0,36.6063,36.6652,36.6063,36.626,13482.0
2017-02-14 14:10:00,37.32,37.33,37.3,37.32,6225.0,36.6358,36.6456,36.6162,36.6358,6225.0
2017-02-14 14:15:00,37.32,37.33,37.3,37.3,7371.0,36.6358,36.6456,36.6162,36.6162,7371.0
2017-02-14 14:20:00,37.29,37.3,37.28,37.3,9745.0,36.6063,36.6162,36.5965,36.6162,9745.0
2017-02-14 14:25:00,37.3,37.3,36.99,37.14,104206.0,36.6162,36.6162,36.3118,36.4591,104206.0
2017-02-14 14:30:00,37.15,37.15,37.07,37.15,8772.0,36.4689,36.4689,36.3904,36.4689,8772.0
2017-02-14 14:35:00,37.15,37.2,37.15,37.19,2942.0,36.4689,36.518,36.4689,36.5082,2942.0
2017-02-14 14:40:00,37.2,37.29,37.18,37.27,6463.0,36.518,36.6063,36.4984,36.5867,6463.0
2017-02-14 14:45:00,37.26,37.28,37.17,37.18,10080.0,36.5769,36.5965,36.4885,36.4984,10080.0
2017-02-14 14:50:00,37.17,37.19,36.98,37.02,89741.0,36.4885,36.5082,36.302,36.3413,89741.0
2017-02-14 14:55:00,37.01,37.08,37.0,37.07,6961.0,36.3315,36.4002,36.3217,36.3904,6961.0
2017-02-14 15:00:00,37.07,37.14,37.06,37.14,9548.0,36.3904,36.4591,36.3806,36.4591,9548.0
2017-02-14 15:05:00,37.15,37.15,37.11,37.14,14955.0,36.4689,36.4689,36.4296,36.4591,14955.0
2017-02-14 15:10:00,37.14,37.14,37.07,37.1,14037.0,36.4591,36.4591,36.3904,36.4198,14037.0
2017-02-14 15:15:00,37.1,37.14,37.1,37.12,7593.0,36.4198,36.4591,36.4198,36.4395,7593.0
2017-02-14 15:20:00,37.13,37.21,37.13,37.2,28201.0,36.4493,36.5278,36.4493,36.518,28201.0
2017-02-14 15:25:00,37.21,37.21,37.18,37.2,28222.0,36.5278,36.5278,36.4984,36.518,28222.0
2017-02-14 15:30:00,37.19,37.21,37.14,37.17,23786.0,36.5082,36.5278,36.4591,36.4885,23786.0
2017-02-14 15:35:00,37.17,37.24,37.17,37.22,23965.0,36.4885,36.5573,36.4885,36.5376,23965.0
2017-02-14 15:40:00,37.22,37.25,37.2,37.24,28296.0,36.5376,36.5671,36.518,36.5573,28296.0
2017-02-14 15:45:00,37.25,37.28,37.23,37.27,29377.0,36.5671,36.5965,36.5474,36.5867,29377.0
2017-02-14 15:50:00,37.28,37.33,37.27,37.33,76605.0,36.5965,36.6456,36.5867,36.6456,76605.0
2017-02-14 15:55:00,37.33,37.39,37.32,37.39,188343.0,36.6456,36.7045,36.6358,36.7045,188343.0
2017-02-15 09:30:00,37.4,37.44,37.32,37.39,21758.0,36.7143,36.7536,36.6358,36.7045,21758.0
2017-02-15 09:35:00,37.46,37.46,37.4,37.43,4023.0,36.7732,36.7732,36.7143,36.7438,4023.0
2017-02-15 09:40:00,37.45,37.45,37.41,37.44,2244.0,36.7634,36.7634,36.7241,36.7536,2244.0
2017-02-15 09:45:00,37.42,37.5,37.42,37.46,11249.0,36.734,36.8125,36.734,36.7732,11249.0
2017-02-15 09:50:00,37.45,37.45,37.41,37.41,4662.0,36.7634,36.7634,36.7241,36.7241,4662.0
2017-02-15 09:55:00,37.41,37.47,37.39,37.43,13000.0,36.7241,36.783,36.7045,36.7438,13000.0
2017-02-15 10:00:00,37.41,37.41,37.32,37.35,13745.0,36.7241,36.7241,36.6358,36.6652,13745.0
2017-02-15 10:05:00,37.33,37.34,37.18,37.18,10253.0,36.6456,36.6554,36.4984,36.4984,10253.0
2017-02-15 10:10:00,37.19,37.23,37.17,37.18,5935.0,36.5082,36.5474,36.4885,36.4984,5935.0
2017-02-15 10:15:00,37.18,37.18,37.1,37.15,12813.0,36.4984,36.4984,36.4198,36.4689,12813.0
2017-02-15 10:20:00,37.15,37.15,37.06,37.1,15522.0,36.4689,36.4689,36.3806,36.4198,15522.0
2017-02-15 10:25:00,37.1,37.19,37.09,37.17,10267.0,36.4198,36.5082,36.41,36.4885,10267.0
2017-02-15 10:30:00,37.17,37.28,37.16,37.28,8494.0,36.4885,36.5965,36.4787,36.5965,8494.0
2017-02-15 10:35:00,37.28,37.38,37.27,37.35,7245.0,36.5965,36.6947,36.5867,36.6652,7245.0
2017-02-15 10:40:00,37.32,37.35,37.28,37.34,6636.0,36.6358,36.6652,36.5965,36.6554,6636.0
2017-02-15 10:45:00,37.38,37.41,37.38,37.4,5215.0,36.6947,36.7241,36.6947,36.7143,5215.0
2017-02-15 10:50:00,37.41,37.42,37.34,37.36,21699.0,36.7241,36.734,36.6554,36.6751,21699.0
2017-02-15 10:55:00,37.36,37.4,37.34,37.38,8320.0,36.6751,36.7143,36.6554,36.6947,8320.0
2017-02-15 11:00:00,37.38,37.38,37.32,37.38,7555.0,36.6947,36.6947,36.6358,36.6947,7555.0
2017-02-15 11:05:00,37.38,37.41,37.37,37.41,5747.0,36.6947,36.7241,36.6849,36.7241,5747.0
2017-02-15 11:10:00,37.41,37.45,37.41,37.44,6381.0,36.7241,36.7634,36.7241,36.7536,6381.0
2017-02-15 11:15:00,37.44,37.48,37.43,37.44,15500.0,36.7536,36.7929,36.7438,36.7536,15500.0
2017-02-15 11:20:00,37.45,37.46,37.39,37.44,9955.0,36.7634,36.7732,36.7045,36.7536,9955.0
2017-02-15 11:25:00,37.45,37.47,37.43,37.45,6133.0,36.7634,36.783,36.7438,36.7634,6133.0
2017-02-15 11:30:00,37.45,37.45,37.4,37.42,6484.0,36.7634,36.7634,36.7143,36.734,6484.0
2017-02-15 11:35:00,37.41,37.41,37.35,37.35,4571.0,36.7241,36.7241,36.6652,36.6652,4571.0
2017-02-15 11:40:00,37.35,37.36,37.25,37.26,10261.0,36.6652,36.6751,36.5671,36.5769,10261.0
2017-02-15 11:45:00,37.27,37.31,37.24,37.27,29989.0,36.5867,36.626,36.5573,36.5867,29989.0
2017-02-15 11:50:00,37.27,37.27,37.24,37.25,6423.0,36.5867,36.5867,36.5573,36.5671,6423.0
2017-02-15 11:55:00,37.26,37.29,37.25,37.29,5798.0,36.5769,36.6063,36.5671,36.6063,5798.0
2017-02-15 12:00:00,37.3,37.36,37.3,37.32,9672.0,36.6162,36.6751,36.6162,36.6358,9672.0
2017-02-15 12:05:00,37.33,37.34,37.32,37.33,3781.0,36.6456,36.6554,36.6358,36.6456,3781.0
2017-02-15 12:10:00,37.32,37.33,37.3,37.33,5297.0,36.6358,36.6456,36.6162,36.6456,5297.0
2017-02-15 12:15:00,37.33,37.33,37.27,37.3,4876.0,36.6456,36.6456,36.5867,36.6162,4876.0
2017-02-15 12:20:00,37.29,37.35,37.28,37.34,5451.0,36.6063,36.6652,36.5965,36.6554,5451.0
2017-02-15 12:25:00,37.35,37.37,37.35,37.37,4359.0,36.6652,36.6849,36.6652,36.6849,4359.0
2017-02-15 12:30:00,37.37,37.37,37.35,37.36,6030.0,36.6849,36.6849,36.6652,36.6751,6030.0
2017-02-15 12:35:00,37.37,37.38,37.36,37.37,4000.0,36.6849,36.6947,36.6751,36.6849,4000.0
2017-02-15 12:40:00,37.35,37.4,37.35,37.38,5874.0,36.6652,36.7143,36.6652,36.6947,5874.0
2017-02-15 12:45:00,37.39,37.4,37.36,37.36,3369.0,36.7045,36.7143,36.6751,36.6751,3369.0
2017-02-15 12:50:00,37.35,37.4,37.35,37.4,9547.0,36.6652,36.7143,36.6652,36.7143,9547.0
2017-02-15 12:55:00,37.4,37.42,37.36,37.36,7377.0,36.7143,36.734,36.6751,36.6751,7377.0
2017-02-15 13:00:00,37.36,37.39,37.35,37.35,17451.0,36.6751,36.7045,36.6652,36.6652,17451.0
2017-02-15 13:05:00,37.35,37.35,37.33,37.34,8315.0,36.6652,36.6652,36.6456,36.6554,8315.0
2017-02-15 13:10:00,37.35,37.35,37.28,37.29,7599.0,36.6652,36.6652,36.5965,36.6063,7599.0
2017-02-15 13:15:00,37.29,37.37,37.28,37.37,6688.0,36.6063,36.6849,36.5965,36.6849,6688.0
2017-02-15 13:20:00,37.38,37.42,37.37,37.42,4200.0,36.6947,36.734,36.6849,36.734,4200.0
2017-02-15 13:25:00,37.43,37.44,37.42,37.44,1711.0,36.7438,36.7536,36.734,36.7536,1711.0
2017-02-15 13:30:00,37.43,37.5,37.43,37.48,11750.0,36.7438,36.8125,36.7438,36.7929,11750.0
2017-02-15 13:35:00,37.48,37.48,37.44,37.44,8675.0,36.7929,36.7929,36.7536,36.7536,8675.0
2017-02-15 13:40:00,37.44,37.46,37.44,37.45,4136.0,36.7536,36.7732,36.7536,36.7634,4136.0
2017-02-15 13:45:00,37.45,37.5,37.44,37.5,4705.0,36.7634,36.8125,36.7536,36.8125,4705.0
2017-02-15 13:50:00,37.49,37.5,37.47,37.5,26526.0,36.8027,36.8125,36.783,36.8125,26526.0
2017-02-15 13:55:00,37.5,37.52,37.49,37.52,22639.0,36.8125,36.8321,36.8027,36.8321,22639.0
2017-02-15 14:00:00,37.52,37.58,37.51,37.57,10266.0,36.8321,36.891,36.8223,36.8812,10266.0
2017-02-15 14:05:00,37.57,37.58,37.54,37.57,5771.0,36.8812,36.891,36.8518,36.8812,5771.0
2017-02-15 14:10:00,37.57,37.57,37.5,37.5,8800.0,36.8812,36.8812,36.8125,36.8125,8800.0
2017-02-15 14:15:00,37.49,37.5,37.47,37.49,6200.0,36.8027,36.8125,36.783,36.8027,6200.0
2017-02-15 14:20:00,37.48,37.51,37.48,37.51,7249.0,36.7929,36.8223,36.7929,36.8223,7249.0
2017-02-15 14:25:00,37.52,37.54,37.51,37.53,4481.0,36.8321,36.8518,36.8223,36.8419,4481.0
2017-02-15 14:30:00,37.53,37.53,37.49,37.51,5471.0,36.8419,36.8419,36.8027,36.8223,5471.0
2017-02-15 14:35:00,37.52,37.53,37.45,37.47,11471.0,36.8321,36.8419,36.7634,36.783,11471.0
2017-02-15 14:40:00,37.47,37.52,37.45,37.5,12274.0,36.783,36.8321,36.7634,36.8125,12274.0
2017-02-15 14:45:00,37.5,37.5,37.47,37.48,7378.0,36.8125,36.8125,36.783,36.7929,7378.0
2017-02-15 14:50:00,37.49,37.52,37.47,37.52,6860.0,36.8027,36.8321,36.783,36.8321,6860.0
2017-02-15 14:55:00,37.52,37.59,37.52,37.59,5755.0,36.8321,36.9008,36.8321,36.9008,5755.0
2017-02-15 15:00:00,37.59,37.59,37.54,37.55,9530.0,36.9008,36.9008,36.8518,36.8616,9530.0
2017-02-15 15:05:00,37.55,37.57,37.54,37.55,13126.0,36.8616,36.8812,36.8518,36.8616,13126.0
2017-02-15 15:10:00,37.55,37.58,37.54,37.58,9508.0,36.8616,36.891,36.8518,36.891,9508.0
2017-02-15 15:15:00,37.59,37.6,37.57,37.58,9671.0,36.9008,36.9107,36.8812,36.891,9671.0
2017-02-15 15:20:00,37.58,37.6,37.57,37.6,10188.0,36.891,36.9107,36.8812,36.9107,10188.0
2017-02-15 15:25:00,37.59,37.6,37.52,37.53,15885.0,36.9008,36.9107,36.8321,36.8419,15885.0
2017-02-15 15:30:00,37.52,37.54,37.45,37.46,33124.0,36.8321,36.8518,36.7634,36.7732,33124.0
2017-02-15 15:35:00,37.46,37.49,37.45,37.48,35320.0,36.7732,36.8027,36.7634,36.7929,35320.0
2017-02-15 15:40:00,37.48,37.49,37.4,37.41,32563.0,36.7929,36.8027,36.7143,36.7241,32563.0
2017-02-15 15:45:00,37.41,37.46,37.41,37.41,40951.0,36.7241,36.7732,36.7241,36.7241,40951.0
2017-02-15 15:50:00,37.41,37.43,37.37,37.37,52125.0,36.7241,36.7438,36.6849,36.6849,52125.0
2017-02-15 15:55:00,37.38,37.4,37.35,37.4,102936.0,36.6947,36.7143,36.6652,36.7143,102936.0
2017-02-16 09:30:00,37.43,37.55,37.42,37.54,19579.0,36.7438,36.8616,36.734,36.8518,19579.0
2017-02-16 09:35:00,37.58,37.58,37.29,37.36,15836.0,36.891,36.891,36.6063,36.6751,15836.0
2017-02-16 09:40:00,37.35,37.41,37.24,37.37,13093.0,36.6652,36.7241,36.5573,36.6849,13093.0
2017-02-16 09:45:00,37.37,37.39,37.19,37.2,7863.0,36.6849,36.7045,36.5082,36.518,7863.0
2017-02-16 09:50:00,37.23,37.27,37.18,37.18,10327.0,36.5474,36.5867,36.4984,36.4984,10327.0
2017-02-16 09:55:00,37.19,37.29,37.18,37.27,4113.0,36.5082,36.6063,36.4984,36.5867,4113.0
2017-02-16 10:00:00,37.23,37.23,37.13,37.17,13214.0,36.5474,36.5474,36.4493,36.4885,13214.0
2017-02-16 10:05:00,37.19,37.39,37.16,37.34,29556.0,36.5082,36.7045,36.4787,36.6554,29556.0
2017-02-16 10:10:00,37.34,37.34,37.24,37.25,5169.0,36.6554,36.6554,36.5573,36.5671,5169.0
2017-02-16 10:15:00,37.23,37.24,37.2,37.24,2100.0,36.5474,36.5573,36.518,36.5573,2100.0
2017-02-16 10:20:00,37.21,37.22,37.15,37.15,11273.0,36.5278,36.5376,36.4689,36.4689,11273.0
2017-02-16 10:25:00,37.15,37.16,37.07,37.13,5866.0,36.4689,36.4787,36.3904,36.4493,5866.0
2017-02-16 10:30:00,37.13,37.18,37.11,37.15,9774.0,36.4493,36.4984,36.4296,36.4689,9774.0
2017-02-16 10:35:00,37.15,37.24,37.15,37.22,4250.0,36.4689,36.5573,36.4689,36.5376,4250.0
2017-02-16 10:40:00,37.22,37.22,37.09,37.13,8448.0,36.5376,36.5376,36.41,36.4493,8448.0
2017-02-16 10:45:00,37.11,37.11,37.05,37.07,2786.0,36.4296,36.4296,36.3707,36.3904,2786.0
2017-02-16 10:50:00,37.07,37.07,36.97,36.97,6573.0,36.3904,36.3904,36.2922,36.2922,6573.0
2017-02-16 10:55:00,36.98,37.08,36.97,37.05,9635.0,36.302,36.4002,36.2922,36.3707,9635.0
2017-02-16 11:00:00,37.05,37.18,37.05,37.18,6717.0,36.3707,36.4984,36.3707,36.4984,6717.0
2017-02-16 11:05:00,37.17,37.17,37.07,37.1,6009.0,36.4885,36.4885,36.3904,36.4198,6009.0
2017-02-16 11:10:00,37.11,37.12,37.04,37.08,7269.0,36.4296,36.4395,36.3609,36.4002,7269.0
2017-02-16 11:15:00,37.1,37.18,37.1,37.15,6729.0,36.4198,36.4984,36.4198,36.4689,6729.0
2017-02-16 11:20:00,37.18,37.23,37.18,37.23,7958.0,36.4984,36.5474,36.4984,36.5474,7958.0
2017-02-16 11:25:00,37.25,37.33,37.22,37.33,8340.0,36.5671,36.6456,36.5376,36.6456,8340.0
2017-02-16 11:30:00,37.35,37.39,37.33,37.36,23030.0,36.6652,36.7045,36.6456,36.6751,23030.0
2017-02-16 11:35:00,37.36,37.36,37.25,37.27,14496.0,36.6751,36.6751,36.5671,36.5867,14496.0
2017-02-16 11:40:00,37.25,37.29,37.22,37.29,14481.0,36.5671,36.6063,36.5376,36.6063,14481.0
2017-02-16 11:45:00,37.29,37.32,37.28,37.32,6834.0,36.6063,36.6358,36.5965,36.6358,6834.0
2017-02-16 11:50:00,37.33,37.37,37.32,37.34,9236.0,36.6456,36.6849,36.6358,36.6554,9236.0
2017-02-16 11:55:00,37.32,37.33,37.26,37.33,7541.0,36.6358,36.6456,36.5769,36.6456,7541.0
2017-02-16 12:00:00,37.33,37.35,37.3,37.3,11213.0,36.6456,36.6652,36.6162,36.6162,11213.0
2017-02-16 12:05:00,37.3,37.31,37.24,37.25,10515.0,36.6162,36.626,36.5573,36.5671,10515.0
2017-02-16 12:10:00,37.26,37.27,37.2,37.24,12010.0,36.5769,36.5867,36.518,36.5573,12010.0
2017-02-16 12:15:00,37.23,37.31,37.22,37.3,8775.0,36.5474,36.626,36.5376,36.6162,8775.0
2017-02-16 12:20:00,37.31,37.34,37.27,37.29,4977.0,36.626,36.6554,36.5867,36.6063,4977.0
2017-02-16 12:25:00,37.29,37.31,37.29,37.31,3028.0,36.6063,36.626,36.6063,36.626,3028.0
2017-02-16 12:30:00,37.33,37.34,37.28,37.33,4955.0,36.6456,36.6554,36.5965,36.6456,4955.0
2017-02-16 12:35:00,37.32,37.39,37.32,37.35,8122.0,36.6358,36.7045,36.6358,36.6652,8122.0
2017-02-16 12:40:00,37.34,37.35,37.32,37.35,2000.0,36.6554,36.6652,36.6358,36.6652,2000.0
2017-02-16 12:45:00,37.36,37.37,37.29,37.33,6666.0,36.6751,36.6849,36.6063,36.6456,6666.0
2017-02-16 12:50:00,37.33,37.37,37.33,37.34,7117.0,36.6456,36.6849,36.6456,36.6554,7117.0
2017-02-16 12:55:00,37.32,37.33,37.27,37.32,15594.0,36.6358,36.6456,36.5867,36.6358,15594.0
2017-02-16 13:00:00,37.3,37.32,37.27,37.27,10535.0,36.6162,36.6358,36.5867,36.5867,10535.0
2017-02-16 13:05:00,37.28,37.38,37.28,37.38,9311.0,36.5965,36.6947,36.5965,36.6947,9311.0
2017-02-16 13:10:00,37.37,37.37,37.28,37.29,3800.0,36.6849,36.6849,36.5965,36.6063,3800.0
2017-02-16 13:15:00,37.3,37.35,37.29,37.3,5432.0,36.6162,36.6652,36.6063,36.6162,5432.0
2017-02-16 13:20:00,37.29,37.31,37.27,37.28,7395.0,36.6063,36.626,36.5867,36.5965,7395.0
2017-02-16 13:25:00,37.27,37.32,37.25,37.27,10420.0,36.5867,36.6358,36.5671,36.5867,10420.0
2017-02-16 13:30:00,37.28,37.3,37.23,37.26,20349.0,36.5965,36.6162,36.5474,36.5769,20349.0
2017-02-16 13:35:00,37.27,37.35,37.27,37.35,6346.0,36.5867,36.6652,36.5867,36.6652,6346.0
2017-02-16 13:40:00,37.35,37.35,37.3,37.31,27942.0,36.6652,36.6652,36.6162,36.626,27942.0
2017-02-16 13:45:00,37.31,37.34,37.28,37.33,12759.0,36.626,36.6554,36.5965,36.6456,12759.0
2017-02-16 13:50:00,37.34,37.34,37.29,37.29,7474.0,36.6554,36.6554,36.6063,36.6063,7474.0
2017-02-16 13:55:00,37.3,37.39,37.3,37.39,10179.0,36.6162,36.7045,36.6162,36.7045,10179.0
2017-02-16 14:00:00,37.39,37.42,37.37,37.39,9247.0,36.7045,36.734,36.6849,36.7045,9247.0
2017-02-16 14:05:00,37.39,37.41,37.36,37.37,10200.0,36.7045,36.7241,36.6751,36.6849,10200.0
2017-02-16 14:10:00,37.37,37.4,37.35,37.4,15316.0,36.6849,36.7143,36.6652,36.7143,15316.0
2017-02-16 14:15:00,37.41,37.41,37.35,37.37,12793.0,36.7241,36.7241,36.6652,36.6849,12793.0
2017-02-16 14:20:00,37.37,37.42,37.36,37.4,8278.0,36.6849,36.734,36.6751,36.7143,8278.0
2017-02-16 14:25:00,37.4,37.42,37.39,37.39,10619.0,36.7143,36.734,36.7045,36.7045,10619.0
2017-02-16 14:30:00,37.39,37.42,37.39,37.41,8685.0,36.7045,36.734,36.7045,36.7241,8685.0
2017-02-16 14:35:00,37.41,37.41,37.38,37.41,5464.0,36.7241,36.7241,36.6947,36.7241,5464.0
2017-02-16 14:40:00,37.41,37.46,37.41,37.45,6821.0,36.7241,36.7732,36.7241,36.7634,6821.0
2017-02-16 14:45:00,37.44,37.46,37.41,37.41,13827.0,36.7536,36.7732,36.7241,36.7241,13827.0
2017-02-16 14:50:00,37.41,37.45,37.39,37.45,16584.0,36.7241,36.7634,36.7045,36.7634,16584.0
2017-02-16 14:55:00,37.45,37.53,37.45,37.49,17492.0,36.7634,36.8419,36.7634,36.8027,17492.0
2017-02-16 15:00:00,37.49,37.55,37.48,37.55,10669.0,36.8027,36.8616,36.7929,36.8616,10669.0
2017-02-16 15:05:00,37.54,37.54,37.5,37.5,5310.0,36.8518,36.8518,36.8125,36.8125,5310.0
2017-02-16 15:10:00,37.51,37.54,37.5,37.52,10922.0,36.8223,36.8518,36.8125,36.8321,10922.0
2017-02-16 15:15:00,37.52,37.57,37.52,37.54,30269.0,36.8321,36.8812,36.8321,36.8518,30269.0
2017-02-16 15:20:00,37.54,37.6,37.53,37.59,17721.0,36.8518,36.9107,36.8419,36.9008,17721.0
2017-02-16 15:25:00,37.58,37.61,37.57,37.6,22053.0,36.891,36.9205,36.8812,36.9107,22053.0
2017-02-16 15:30:00,37.6,37.6,37.55,37.57,13510.0,36.9107,36.9107,36.8616,36.8812,13510.0
2017-02-16 15:35:00,37.57,37.61,37.57,37.58,11051.0,36.8812,36.9205,36.8812,36.891,11051.0
2017-02-16 15:40:00,37.57,37.6,37.54,37.59,24025.0,36.8812,36.9107,36.8518,36.9008,24025.0
2017-02-16 15:45:00,37.6,37.64,37.58,37.6,34118.0,36.9107,36.9499,36.891,36.9107,34118.0
2017-02-16 15:50:00,37.6,37.65,37.59,37.65,38164.0,36.9107,36.9597,36.9008,36.9597,38164.0
2017-02-16 15:55:00,37.65,37.73,37.64,37.73,117879.0,36.9597,37.0383,36.9499,37.0383,117879.0
2017-02-17 09:30:00,37.5,37.5,36.88,36.9,71320.0,36.8125,36.8125,36.2039,36.2235,71320.0
2017-02-17 09:35:00,36.89,36.89,36.65,36.71,19492.0,36.2137,36.2137,35.9781,36.037,19492.0
2017-02-17 09:40:00,36.61,36.86,36.54,36.86,17105.0,35.9388,36.1842,35.8701,36.1842,17105.0
2017-02-17 09:45:00,36.89,36.9,36.64,36.77,20172.0,36.2137,36.2235,35.9683,36.0959,20172.0
2017-02-17 09:50:00,36.75,36.88,36.72,36.88,10798.0,36.0762,36.2039,36.0468,36.2039,10798.0
2017-02-17 09:55:00,36.85,36.91,36.82,36.85,6770.0,36.1744,36.2333,36.145,36.1744,6770.0
2017-02-17 10:00:00,36.84,37.04,36.83,36.94,15343.0,36.1646,36.3609,36.1548,36.2628,15343.0
2017-02-17 10:05:00,36.95,37.01,36.9,37.01,16613.0,36.2726,36.3315,36.2235,36.3315,16613.0
2017-02-17 10:10:00,36.99,36.99,36.85,36.89,19356.0,36.3118,36.3118,36.1744,36.2137,19356.0
2017-02-17 10:15:00,36.9,36.93,36.86,36.89,11787.0,36.2235,36.2529,36.1842,36.2137,11787.0
2017-02-17 10:20:00,36.88,36.89,36.8,36.86,8330.0,36.2039,36.2137,36.1253,36.1842,8330.0
2017-02-17 10:25:00,36.87,36.89,36.74,36.77,15641.0,36.194,36.2137,36.0664,36.0959,15641.0
2017-02-17 10:30:00,36.77,36.83,36.75,36.83,17374.0,36.0959,36.1548,36.0762,36.1548,17374.0
2017-02-17 10:35:00,36.82,36.83,36.7,36.7,22475.0,36.145,36.1548,36.0272,36.0272,22475.0
2017-02-17 10:40:00,36.7,36.74,36.68,36.7,13950.0,36.0272,36.0664,36.0075,36.0272,13950.0
2017-02-17 10:45:00,36.71,36.73,36.67,36.71,12232.0,36.037,36.0566,35.9977,36.037,12232.0
2017-02-17 10:50:00,36.72,36.75,36.66,36.75,12805.0,36.0468,36.0762,35.9879,36.0762,12805.0
2017-02-17 10:55:00,36.74,36.76,36.73,36.76,6816.0,36.0664,36.0861,36.0566,36.0861,6816.0
2017-02-17 11:00:00,36.76,36.83,36.75,36.82,11576.0,36.0861,36.1548,36.0762,36.145,11576.0
2017-02-17 11:05:00,36.83,36.85,36.76,36.84,14356.0,36.1548,36.1744,36.0861,36.1646,14356.0
2017-02-17 11:10:00,36.84,36.85,36.78,36.81,19604.0,36.1646,36.1744,36.1057,36.1351,19604.0
2017-02-17 11:15:00,36.82,36.84,36.71,36.72,18158.0,36.145,36.1646,36.037,36.0468,18158.0
2017-02-17 11:20:00,36.72,36.77,36.69,36.73,19817.0,36.0468,36.0959,36.0173,36.0566,19817.0
2017-02-17 11:25:00,36.72,36.72,36.64,36.68,24452.0,36.0468,36.0468,35.9683,36.0075,24452.0
2017-02-17 11:30:00,36.68,36.75,36.68,36.7,9750.0,36.0075,36.0762,36.0075,36.0272,9750.0
2017-02-17 11:35:00,36.72,36.76,36.68,36.75,17328.0,36.0468,36.0861,36.0075,36.0762,17328.0
2017-02-17 11:40:00,36.74,36.75,36.67,36.74,13407.0,36.0664,36.0762,35.9977,36.0664,13407.0
2017-02-17 11:45:00,36.74,36.76,36.67,36.68,10834.0,36.0664,36.0861,35.9977,36.0075,10834.0
2017-02-17 11:50:00,36.68,36.77,36.67,36.77,8560.0,36.0075,36.0959,35.9977,36.0959,8560.0
2017-02-17 11:55:00,36.77,36.81,36.77,36.79,7520.0,36.0959,36.1351,36.0959,36.1155,7520.0
2017-02-17 12:00:00,36.78,36.79,36.7,36.7,14485.0,36.1057,36.1155,36.0272,36.0272,14485.0
2017-02-17 12:05:00,36.7,36.74,36.7,36.74,10458.0,36.0272,36.0664,36.0272,36.0664,10458.0
2017-02-17 12:10:00,36.74,36.81,36.74,36.81,3498.0,36.0664,36.1351,36.0664,36.1351,3498.0
2017-02-17 12:15:00,36.8,36.81,36.72,36.73,9051.0,36.1253,36.1351,36.0468,36.0566,9051.0
2017-02-17 12:20:00,36.73,36.76,36.73,36.74,7999.0,36.0566,36.0861,36.0566,36.0664,7999.0
2017-02-17 12:25:00,36.74,36.78,36.73,36.76,6637.0,36.0664,36.1057,36.0566,36.0861,6637.0
2017-02-17 12:30:00,36.76,36.76,36.73,36.75,8643.0,36.0861,36.0861,36.0566,36.0762,8643.0
2017-02-17 12:35:00,36.73,36.75,36.69,36.72,9932.0,36.0566,36.0762,36.0173,36.0468,9932.0
2017-02-17 12:40:00,36.72,36.73,36.7,36.72,4604.0,36.0468,36.0566,36.0272,36.0468,4604.0
2017-02-17 12:45:00,36.72,36.72,36.65,36.65,7948.0,36.0468,36.0468,35.9781,35.9781,7948.0
2017-02-17 12:50:00,36.66,36.67,36.65,36.66,8083.0,35.9879,35.9977,35.9781,35.9879,8083.0
2017-02-17 12:55:00,36.65,36.73,36.65,36.72,10480.0,35.9781,36.0566,35.9781,36.0468,10480.0
2017-02-17 13:00:00,36.72,36.74,36.71,36.72,11664.0,36.0468,36.0664,36.037,36.0468,11664.0
2017-02-17 13:05:00,36.73,36.83,36.72,36.81,28298.0,36.0566,36.1548,36.0468,36.1351,28298.0
2017-02-17 13:10:00,36.82,36.82,36.78,36.78,12674.0,36.145,36.145,36.1057,36.1057,12674.0
2017-02-17 13:15:00,36.78,36.81,36.76,36.79,12814.0,36.1057,36.1351,36.0861,36.1155,12814.0
2017-02-17 13:20:00,36.8,36.82,36.8,36.82,4831.0,36.1253,36.145,36.1253,36.145,4831.0
2017-02-17 13:25:00,36.82,36.88,36.82,36.85,24357.0,36.145,36.2039,36.145,36.1744,24357.0
2017-02-17 13:30:00,36.84,36.86,36.8,36.85,12419.0,36.1646,36.1842,36.1253,36.1744,12419.0
2017-02-17 13:35:00,36.85,36.85,36.77,36.77,13567.0,36.1744,36.1744,36.0959,36.0959,13567.0
2017-02-17 13:40:00,36.77,36.77,36.7,36.71,8186.0,36.0959,36.0959,36.0272,36.037,8186.0
2017-02-17 13:45:00,36.72,36.74,36.71,36.74,6084.0,36.0468,36.0664,36.037,36.0664,6084.0
2017-02-17 13:50:00,36.74,36.75,36.68,36.73,15901.0,36.0664,36.0762,36.0075,36.0566,15901.0
2017-02-17 13:55:00,36.73,36.81,36.72,36.81,27734.0,36.0566,36.1351,36.0468,36.1351,27734.0
2017-02-17 14:00:00,36.81,36.9,36.81,36.9,50492.0,36.1351,36.2235,36.1351,36.2235,50492.0
2017-02-17 14:05:00,36.9,36.93,36.89,36.91,17464.0,36.2235,36.2529,36.2137,36.2333,17464.0
2017-02-17 14:10:00,36.91,36.96,36.91,36.96,15372.0,36.2333,36.2824,36.2333,36.2824,15372.0
2017-02-17 14:15:00,36.96,37.0,36.94,36.95,25855.0,36.2824,36.3217,36.2628,36.2726,25855.0
2017-02-17 14:20:00,36.95,37.0,36.9,37.0,31951.0,36.2726,36.3217,36.2235,36.3217,31951.0
2017-02-17 14:25:00,37.0,37.03,36.97,36.97,16345.0,36.3217,36.3511,36.2922,36.2922,16345.0
2017-02-17 14:30:00,36.98,37.02,36.97,37.0,14496.0,36.302,36.3413,36.2922,36.3217,14496.0
2017-02-17 14:35:00,37.0,37.03,36.97,37.02,13618.0,36.3217,36.3511,36.2922,36.3413,13618.0
2017-02-17 14:40:00,37.02,37.08,37.01,37.07,14301.0,36.3413,36.4002,36.3315,36.3904,14301.0
2017-02-17 14:45:00,37.07,37.11,37.06,37.11,15937.0,36.3904,36.4296,36.3806,36.4296,15937.0
2017-02-17 14:50:00,37.11,37.11,36.96,36.96,19286.0,36.4296,36.4296,36.2824,36.2824,19286.0
2017-02-17 14:55:00,36.96,37.03,36.96,36.97,15607.0,36.2824,36.3511,36.2824,36.2922,15607.0
2017-02-17 15:00:00,36.98,36.98,36.88,36.88,17327.0,36.302,36.302,36.2039,36.2039,17327.0
2017-02-17 15:05:00,36.88,37.01,36.87,37.01,47807.0,36.2039,36.3315,36.194,36.3315,47807.0
2017-02-17 15:10:00,37.01,37.03,36.99,37.02,29787.0,36.3315,36.3511,36.3118,36.3413,29787.0
2017-02-17 15:15:00,37.01,37.02,36.99,37.01,22516.0,36.3315,36.3413,36.3118,36.3315,22516.0
2017-02-17 15:20:00,37.0,37.01,36.97,36.98,25342.0,36.3217,36.3315,36.2922,36.302,25342.0
2017-02-17 15:25:00,36.98,37.04,36.98,37.04,38991.0,36.302,36.3609,36.302,36.3609,38991.0
2017-02-17 15:30:00,37.04,37.07,37.03,37.05,45138.0,36.3609,36.3904,36.3511,36.3707,45138.0
2017-02-17 15:35:00,37.05,37.08,37.05,37.06,45318.0,36.3707,36.4002,36.3707,36.3806,45318.0
2017-02-17 15:40:00,37.05,37.16,37.05,37.14,71416.0,36.3707,36.4787,36.3707,36.4591,71416.0
2017-02-17 15:45:00,37.14,37.14,36.99,37.03,54749.0,36.4591,36.4591,36.3118,36.3511,54749.0
2017-02-17 15:50:00,37.03,37.12,37.03,37.11,82147.0,36.3511,36.4395,36.3511,36.4296,82147.0
2017-02-17 15:55:00,37.12,37.25,37.11,37.23,215723.0,36.4395,36.5671,36.4296,36.5474,215723.0
2017-02-21 09:30:00,36.61,36.92,36.11,36.16,86581.0,35.9388,36.2431,35.448,35.4971,86581.0
2017-02-21 09:35:00,36.24,36.46,36.04,36.45,142948.0,35.5756,35.7916,35.3793,35.7817,142948.0
2017-02-21 09:40:00,36.47,36.7,36.29,36.43,73508.0,35.8014,36.0272,35.6247,35.7621,73508.0
2017-02-21 09:45:00,36.4,36.96,36.4,36.88,75152.0,35.7327,36.2824,35.7327,36.2039,75152.0
2017-02-21 09:50:00,36.84,37.32,36.84,37.29,53101.0,36.1646,36.6358,36.1646,36.6063,53101.0
2017-02-21 09:55:00,37.27,37.45,37.2,37.42,60291.0,36.5867,36.7634,36.518,36.734,60291.0
2017-02-21 10:00:00,37.42,37.46,37.29,37.39,27614.0,36.734,36.7732,36.6063,36.7045,27614.0
2017-02-21 10:05:00,37.43,37.67,37.33,37.67,38738.0,36.7438,36.9794,36.6456,36.9794,38738.0
2017-02-21 10:10:00,37.68,37.86,37.57,37.7,40177.0,36.9892,37.1659,36.8812,37.0088,40177.0
2017-02-21 10:15:00,37.7,37.98,37.57,37.95,23147.0,37.0088,37.2837,36.8812,37.2542,23147.0
2017-02-21 10:20:00,37.95,38.09,37.87,38.09,23410.0,37.2542,37.3917,37.1757,37.3917,23410.0
2017-02-21 10:25:00,38.08,38.25,38.02,38.13,37140.0,37.3819,37.5487,37.323,37.4309,37140.0
2017-02-21 10:30:00,38.14,38.14,38.03,38.05,44000.0,37.4408,37.4408,37.3328,37.3524,44000.0
2017-02-21 10:35:00,38.04,38.15,37.94,38.07,48736.0,37.3426,37.4506,37.2444,37.372,48736.0
2017-02-21 10:40:00,38.05,38.19,38.01,38.07,41829.0,37.3524,37.4898,37.3131,37.372,41829.0
2017-02-21 10:45:00,38.07,38.15,38.02,38.02,25032.0,37.372,37.4506,37.323,37.323,25032.0
2017-02-21 10:50:00,38.05,38.21,38.03,38.21,24749.0,37.3524,37.5095,37.3328,37.5095,24749.0
2017-02-21 10:55:00,38.21,38.31,38.17,38.29,34324.0,37.5095,37.6076,37.4702,37.588,34324.0
2017-02-21 11:00:00,38.29,38.4,38.22,38.35,32546.0,37.588,37.696,37.5193,37.6469,32546.0
2017-02-21 11:05:00,38.35,38.45,38.31,38.45,27006.0,37.6469,37.7451,37.6076,37.7451,27006.0
2017-02-21 11:10:00,38.46,38.49,38.42,38.49,25110.0,37.7549,37.7843,37.7156,37.7843,25110.0
2017-02-21 11:15:00,38.48,38.59,38.47,38.53,21712.0,37.7745,37.8825,37.7647,37.8236,21712.0
2017-02-21 11:20:00,38.53,38.56,38.39,38.39,29009.0,37.8236,37.8531,37.6862,37.6862,29009.0
2017-02-21 11:25:00,38.38,38.41,38.12,38.12,57867.0,37.6764,37.7058,37.4211,37.4211,57867.0
2017-02-21 11:30:00,38.14,38.38,38.12,38.37,27207.0,37.4408,37.6764,37.4211,37.6665,27207.0
2017-02-21 11:35:00,38.36,38.37,38.25,38.28,37452.0,37.6567,37.6665,37.5487,37.5782,37452.0
2017-02-21 11:40:00,38.29,38.44,38.27,38.42,24412.0,37.588,37.7353,37.5684,37.7156,24412.0
2017-02-21 11:45:00,38.41,38.42,38.3,38.36,15810.0,37.7058,37.7156,37.5978,37.6567,15810.0
2017-02-21 11:50:00,38.36,38.43,38.35,38.42,16304.0,37.6567,37.7254,37.6469,37.7156,16304.0
2017-02-21 11:55:00,38.43,38.54,38.42,38.51,19718.0,37.7254,37.8334,37.7156,37.804,19718.0
2017-02-21 12:00:00,38.51,38.68,38.51,38.53,21350.0,37.804,37.9709,37.804,37.8236,21350.0
2017-02-21 12:05:00,38.52,38.52,38.38,38.43,27341.0,37.8138,37.8138,37.6764,37.7254,27341.0
2017-02-21 12:10:00,38.44,38.44,38.24,38.3,24281.0,37.7353,37.7353,37.5389,37.5978,24281.0
2017-02-21 12:15:00,38.29,38.35,38.23,38.35,15821.0,37.588,37.6469,37.5291,37.6469,15821.0
2017-02-21 12:20:00,38.36,38.36,38.18,38.23,9029.0,37.6567,37.6567,37.48,37.5291,9029.0
2017-02-21 12:25:00,38.23,38.31,38.19,38.29,15401.0,37.5291,37.6076,37.4898,37.588,15401.0
2017-02-21 12:30:00,38.3,38.31,38.22,38.22,9100.0,37.5978,37.6076,37.5193,37.5193,9100.0
2017-02-21 12:35:00,38.23,38.3,38.22,38.27,8150.0,37.5291,37.5978,37.5193,37.5684,8150.0
2017-02-21 12:40:00,38.26,38.26,38.21,38.24,6738.0,37.5586,37.5586,37.5095,37.5389,6738.0
2017-02-21 12:45:00,38.24,38.25,38.16,38.16,9702.0,37.5389,37.5487,37.4604,37.4604,9702.0
2017-02-21 12:50:00,38.16,38.21,38.15,38.2,17106.0,37.4604,37.5095,37.4506,37.4997,17106.0
2017-02-21 12:55:00,38.2,38.26,38.19,38.23,9692.0,37.4997,37.5586,37.4898,37.5291,9692.0
2017-02-21 13:00:00,38.23,38.23,38.13,38.16,13281.0,37.5291,37.5291,37.4309,37.4604,13281.0
2017-02-21 13:05:00,38.16,38.21,38.13,38.2,6471.0,37.4604,37.5095,37.4309,37.4997,6471.0
2017-02-21 13:10:00,38.2,38.2,38.15,38.15,6814.0,37.4997,37.4997,37.4506,37.4506,6814.0
2017-02-21 13:15:00,38.16,38.27,38.15,38.27,9589.0,37.4604,37.5684,37.4506,37.5684,9589.0
2017-02-21 13:20:00,38.28,38.29,38.22,38.25,14208.0,37.5782,37.588,37.5193,37.5487,14208.0
2017-02-21 13:25:00,38.26,38.31,38.24,38.27,14469.0,37.5586,37.6076,37.5389,37.5684,14469.0
2017-02-21 13:30:00,38.29,38.29,38.23,38.23,11761.0,37.588,37.588,37.5291,37.5291,11761.0
2017-02-21 13:35:00,38.23,38.28,38.17,38.17,12564.0,37.5291,37.5782,37.4702,37.4702,12564.0
2017-02-21 13:40:00,38.17,38.26,38.17,38.25,9011.0,37.4702,37.5586,37.4702,37.5487,9011.0
2017-02-21 13:45:00,38.25,38.26,38.18,38.19,12288.0,37.5487,37.5586,37.48,37.4898,12288.0
2017-02-21 13:50:00,38.19,38.27,38.18,38.27,8584.0,37.4898,37.5684,37.48,37.5684,8584.0
2017-02-21 13:55:00,38.27,38.28,38.23,38.25,14123.0,37.5684,37.5782,37.5291,37.5487,14123.0
2017-02-21 14:00:00,38.24,38.32,38.23,38.3,12828.0,37.5389,37.6175,37.5291,37.5978,12828.0
2017-02-21 14:05:00,38.32,38.37,38.27,38.28,20651.0,37.6175,37.6665,37.5684,37.5782,20651.0
2017-02-21 14:10:00,38.28,38.28,38.21,38.23,12024.0,37.5782,37.5782,37.5095,37.5291,12024.0
2017-02-21 14:15:00,38.24,38.27,38.23,38.23,14480.0,37.5389,37.5684,37.5291,37.5291,14480.0
2017-02-21 14:20:00,38.23,38.33,38.23,38.32,17105.0,37.5291,37.6273,37.5291,37.6175,17105.0
2017-02-21 14:25:00,38.33,38.38,38.31,38.38,11688.0,37.6273,37.6764,37.6076,37.6764,11688.0
2017-02-21 14:30:00,38.4,38.44,38.37,38.42,19602.0,37.696,37.7353,37.6665,37.7156,19602.0
2017-02-21 14:35:00,38.43,38.49,38.41,38.47,17410.0,37.7254,37.7843,37.7058,37.7647,17410.0
2017-02-21 14:40:00,38.46,38.56,38.44,38.55,23483.0,37.7549,37.8531,37.7353,37.8432,23483.0
2017-02-21 14:45:00,38.56,38.57,38.46,38.46,14830.0,37.8531,37.8629,37.7549,37.7549,14830.0
2017-02-21 14:50:00,38.47,38.52,38.45,38.52,14715.0,37.7647,37.8138,37.7451,37.8138,14715.0
2017-02-21 14:55:00,38.53,38.53,38.45,38.52,15144.0,37.8236,37.8236,37.7451,37.8138,15144.0
2017-02-21 15:00:00,38.51,38.58,38.47,38.58,14892.0,37.804,37.8727,37.7647,37.8727,14892.0
2017-02-21 15:05:00,38.59,38.62,38.52,38.54,25748.0,37.8825,37.912,37.8138,37.8334,25748.0
2017-02-21 15:10:00,38.55,38.55,38.46,38.55,14894.0,37.8432,37.8432,37.7549,37.8432,14894.0
2017-02-21 15:15:00,38.55,38.59,38.52,38.53,22668.0,37.8432,37.8825,37.8138,37.8236,22668.0
2017-02-21 15:20:00,38.54,38.59,38.51,38.56,20502.0,37.8334,37.8825,37.804,37.8531,20502.0
2017-02-21 15:25:00,38.57,38.65,38.57,38.58,18941.0,37.8629,37.9414,37.8629,37.8727,18941.0
2017-02-21 15:30:00,38.59,38.63,38.55,38.63,30064.0,37.8825,37.9218,37.8432,37.9218,30064.0
2017-02-21 15:35:00,38.63,38.64,38.55,38.55,37561.0,37.9218,37.9316,37.8432,37.8432,37561.0
2017-02-21 15:40:00,38.56,38.57,38.52,38.55,76143.0,37.8531,37.8629,37.8138,37.8432,76143.0
2017-02-21 15:45:00,38.55,38.58,38.53,38.57,77400.0,37.8432,37.8727,37.8236,37.8629,77400.0
2017-02-21 15:50:00,38.57,38.61,38.49,38.52,115830.0,37.8629,37.9021,37.7843,37.8138,115830.0
2017-02-21 15:55:00,38.5,38.55,38.46,38.48,168630.0,37.7942,37.8432,37.7549,37.7745,168630.0
2017-02-22 09:30:00,38.54,38.82,38.32,38.62,48490.0,37.8334,38.1083,37.6175,37.912,48490.0
2017-02-22 09:35:00,38.66,38.73,38.49,38.55,39958.0,37.9512,38.0199,37.7843,37.8432,39958.0
2017-02-22 09:40:00,38.59,38.64,38.49,38.51,20567.0,37.8825,37.9316,37.7843,37.804,20567.0
2017-02-22 09:45:00,38.5,38.51,38.27,38.28,25180.0,37.7942,37.804,37.5684,37.5782,25180.0
2017-02-22 09:50:00,38.3,38.42,38.24,38.29,19533.0,37.5978,37.7156,37.5389,37.588,19533.0
2017-02-22 09:55:00,38.29,38.32,38.17,38.25,12948.0,37.588,37.6175,37.4702,37.5487,12948.0
2017-02-22 10:00:00,38.24,38.38,38.23,38.31,13049.0,37.5389,37.6764,37.5291,37.6076,13049.0
2017-02-22 10:05:00,38.3,38.33,38.14,38.27,17357.0,37.5978,37.6273,37.4408,37.5684,17357.0
2017-02-22 10:10:00,38.27,38.27,38.16,38.16,15340.0,37.5684,37.5684,37.4604,37.4604,15340.0
2017-02-22 10:15:00,38.19,38.2,38.01,38.05,18385.0,37.4898,37.4997,37.3131,37.3524,18385.0
2017-02-22 10:20:00,38.06,38.21,38.06,38.11,18437.0,37.3622,37.5095,37.3622,37.4113,18437.0
2017-02-22 10:25:00,38.12,38.26,38.08,38.21,9959.0,37.4211,37.5586,37.3819,37.5095,9959.0
2017-02-22 10:30:00,38.22,38.26,38.15,38.17,16983.0,37.5193,37.5586,37.4506,37.4702,16983.0
2017-02-22 10:35:00,38.17,38.21,38.14,38.21,14755.0,37.4702,37.5095,37.4408,37.5095,14755.0
2017-02-22 10:40:00,38.2,38.21,38.12,38.18,20514.0,37.4997,37.5095,37.4211,37.48,20514.0
2017-02-22 10:45:00,38.18,38.23,38.17,38.2,15987.0,37.48,37.5291,37.4702,37.4997,15987.0
2017-02-22 10:50:00,38.21,38.22,38.13,38.19,16918.0,37.5095,37.5193,37.4309,37.4898,16918.0
2017-02-22 10:55:00,38.2,38.2,38.05,38.08,19584.0,37.4997,37.4997,37.3524,37.3819,19584.0
2017-02-22 11:00:00,38.09,38.12,38.08,38.09,14227.0,37.3917,37.4211,37.3819,37.3917,14227.0
2017-02-22 11:05:00,38.09,38.1,38.04,38.09,38954.0,37.3917,37.4015,37.3426,37.3917,38954.0
2017-02-22 11:10:00,38.09,38.1,38.0,38.05,17147.0,37.3917,37.4015,37.3033,37.3524,17147.0
2017-02-22 11:15:00,38.04,38.04,37.97,37.99,14165.0,37.3426,37.3426,37.2739,37.2935,14165.0
2017-02-22 11:20:00,38.0,38.0,37.9,37.9,17673.0,37.3033,37.3033,37.2052,37.2052,17673.0
2017-02-22 11:25:00,37.91,37.92,37.87,37.89,10458.0,37.215,37.2248,37.1757,37.1953,10458.0
2017-02-22 11:30:00,37.89,37.97,37.86,37.91,16700.0,37.1953,37.2739,37.1659,37.215,16700.0
2017-02-22 11:35:00,37.92,37.96,37.91,37.93,11292.0,37.2248,37.2641,37.215,37.2346,11292.0
2017-02-22 11:40:00,37.94,37.96,37.89,37.94,7418.0,37.2444,37.2641,37.1953,37.2444,7418.0
2017-02-22 11:45:00,37.93,37.93,37.87,37.9,9846.0,37.2346,37.2346,37.1757,37.2052,9846.0
2017-02-22 11:50:00,37.9,37.91,37.87,37.88,10870.0,37.2052,37.215,37.1757,37.1855,10870.0
2017-02-22 11:55:00,37.9,37.9,37.76,37.76,15078.0,37.2052,37.2052,37.0677,37.0677,15078.0
2017-02-22 12:00:00,37.76,37.81,37.69,37.71,33008.0,37.0677,37.1168,36.999,37.0186,33008.0
2017-02-22 12:05:00,37.7,37.76,37.69,37.7,28096.0,37.0088,37.0677,36.999,37.0088,28096.0
2017-02-22 12:10:00,37.7,37.73,37.64,37.73,24704.0,37.0088,37.0383,36.9499,37.0383,24704.0
2017-02-22 12:15:00,37.74,37.79,37.72,37.78,10651.0,37.0481,37.0972,37.0285,37.0874,10651.0
2017-02-22 12:20:00,37.78,37.83,37.73,37.83,7881.0,37.0874,37.1364,37.0383,37.1364,7881.0
2017-02-22 12:25:00,37.82,37.84,37.79,37.84,8291.0,37.1266,37.1463,37.0972,37.1463,8291.0
2017-02-22 12:30:00,37.84,37.89,37.75,37.75,30702.0,37.1463,37.1953,37.0579,37.0579,30702.0
2017-02-22 12:35:00,37.76,37.8,37.75,37.76,6700.0,37.0677,37.107,37.0579,37.0677,6700.0
2017-02-22 12:40:00,37.77,37.81,37.75,37.76,9537.0,37.0775,37.1168,37.0579,37.0677,9537.0
2017-02-22 12:45:00,37.77,37.8,37.72,37.8,14619.0,37.0775,37.107,37.0285,37.107,14619.0
2017-02-22 12:50:00,37.8,37.84,37.79,37.83,7325.0,37.107,37.1463,37.0972,37.1364,7325.0
2017-02-22 12:55:00,37.83,37.88,37.83,37.88,7164.0,37.1364,37.1855,37.1364,37.1855,7164.0
2017-02-22 13:00:00,37.88,37.9,37.83,37.83,10517.0,37.1855,37.2052,37.1364,37.1364,10517.0
2017-02-22 13:05:00,37.83,37.91,37.83,37.88,11850.0,37.1364,37.215,37.1364,37.1855,11850.0
2017-02-22 13:10:00,37.89,37.92,37.84,37.85,15526.0,37.1953,37.2248,37.1463,37.1561,15526.0
2017-02-22 13:15:00,37.86,37.89,37.85,37.88,11738.0,37.1659,37.1953,37.1561,37.1855,11738.0
2017-02-22 13:20:00,37.88,37.89,37.82,37.83,14447.0,37.1855,37.1953,37.1266,37.1364,14447.0
2017-02-22 13:25:00,37.82,37.82,37.77,37.79,11716.0,37.1266,37.1266,37.0775,37.0972,11716.0
2017-02-22 13:30:00,37.79,37.82,37.75,37.78,16598.0,37.0972,37.1266,37.0579,37.0874,16598.0
2017-02-22 13:35:00,37.77,37.8,37.76,37.8,8662.0,37.0775,37.107,37.0677,37.107,8662.0
2017-02-22 13:40:00,37.8,37.83,37.76,37.77,8928.0,37.107,37.1364,37.0677,37.0775,8928.0
2017-02-22 13:45:00,37.77,37.79,37.73,37.74,13740.0,37.0775,37.0972,37.0383,37.0481,13740.0
2017-02-22 13:50:00,37.73,37.75,37.71,37.74,15925.0,37.0383,37.0579,37.0186,37.0481,15925.0
2017-02-22 13:55:00,37.73,37.81,37.72,37.81,8851.0,37.0383,37.1168,37.0285,37.1168,8851.0
2017-02-22 14:00:00,37.8,37.8,37.73,37.73,12146.0,37.107,37.107,37.0383,37.0383,12146.0
2017-02-22 14:05:00,37.72,37.73,37.6,37.61,10990.0,37.0285,37.0383,36.9107,36.9205,10990.0
2017-02-22 14:10:00,37.61,37.7,37.57,37.64,13969.0,36.9205,37.0088,36.8812,36.9499,13969.0
2017-02-22 14:15:00,37.66,37.72,37.65,37.71,14421.0,36.9696,37.0285,36.9597,37.0186,14421.0
2017-02-22 14:20:00,37.71,37.74,37.69,37.74,9509.0,37.0186,37.0481,36.999,37.0481,9509.0
2017-02-22 14:25:00,37.73,37.74,37.67,37.68,15497.0,37.0383,37.0481,36.9794,36.9892,15497.0
2017-02-22 14:30:00,37.69,37.72,37.64,37.64,14972.0,36.999,37.0285,36.9499,36.9499,14972.0
2017-02-22 14:35:00,37.64,37.69,37.64,37.66,17109.0,36.9499,36.999,36.9499,36.9696,17109.0
2017-02-22 14:40:00,37.66,37.68,37.65,37.67,9600.0,36.9696,36.9892,36.9597,36.9794,9600.0
2017-02-22 14:45:00,37.66,37.71,37.63,37.71,12099.0,36.9696,37.0186,36.9401,37.0186,12099.0
2017-02-22 14:50:00,37.71,37.74,37.69,37.73,11512.0,37.0186,37.0481,36.999,37.0383,11512.0
2017-02-22 14:55:00,37.73,37.77,37.69,37.73,15427.0,37.0383,37.0775,36.999,37.0383,15427.0
2017-02-22 15:00:00,37.73,37.75,37.71,37.75,13950.0,37.0383,37.0579,37.0186,37.0579,13950.0
2017-02-22 15:05:00,37.75,37.75,37.66,37.68,21257.0,37.0579,37.0579,36.9696,36.9892,21257.0
2017-02-22 15:10:00,37.68,37.69,37.63,37.68,15592.0,36.9892,36.999,36.9401,36.9892,15592.0
2017-02-22 15:15:00,37.68,37.68,37.63,37.65,15855.0,36.9892,36.9892,36.9401,36.9597,15855.0
2017-02-22 15:20:00,37.65,37.73,37.65,37.7,25849.0,36.9597,37.0383,36.9597,37.0088,25849.0
2017-02-22 15:25:00,37.69,37.74,37.66,37.71,26481.0,36.999,37.0481,36.9696,37.0186,26481.0
2017-02-22 15:30:00,37.7,37.72,37.67,37.69,25733.0,37.0088,37.0285,36.9794,36.999,25733.0
2017-02-22 15:35:00,37.7,37.74,37.7,37.72,28196.0,37.0088,37.0481,37.0088,37.0285,28196.0
2017-02-22 15:40:00,37.72,37.75,37.71,37.73,39995.0,37.0285,37.0579,37.0186,37.0383,39995.0
2017-02-22 15:45:00,37.74,37.76,37.66,37.66,105693.0,37.0481,37.0677,36.9696,36.9696,105693.0
2017-02-22 15:50:00,37.67,37.68,37.63,37.68,103878.0,36.9794,36.9892,36.9401,36.9892,103878.0
2017-02-22 15:55:00,37.68,37.69,37.62,37.65,162349.0,36.9892,36.999,36.9303,36.9597,162349.0
2017-02-23 09:30:00,37.66,37.85,37.66,37.77,38655.0,36.9696,37.1561,36.9696,37.0775,38655.0
2017-02-23 09:35:00,37.78,37.84,37.67,37.73,7106.0,37.0874,37.1463,36.9794,37.0383,7106.0
2017-02-23 09:40:00,37.73,37.77,37.64,37.64,10121.0,37.0383,37.0775,36.9499,36.9499,10121.0
2017-02-23 09:45:00,37.62,37.74,37.59,37.69,11922.0,36.9303,37.0481,36.9008,36.999,11922.0
2017-02-23 09:50:00,37.71,37.71,37.55,37.58,8960.0,37.0186,37.0186,36.8616,36.891,8960.0
2017-02-23 09:55:00,37.57,37.69,37.54,37.68,7056.0,36.8812,36.999,36.8518,36.9892,7056.0
2017-02-23 10:00:00,37.7,37.71,37.63,37.65,11755.0,37.0088,37.0186,36.9401,36.9597,11755.0
2017-02-23 10:05:00,37.65,37.71,37.6,37.6,24036.0,36.9597,37.0186,36.9107,36.9107,24036.0
2017-02-23 10:10:00,37.6,37.61,37.3,37.3,22734.0,36.9107,36.9205,36.6162,36.6162,22734.0
2017-02-23 10:15:00,37.29,37.46,37.29,37.46,11105.0,36.6063,36.7732,36.6063,36.7732,11105.0
2017-02-23 10:20:00,37.46,37.47,37.32,37.33,17736.0,36.7732,36.783,36.6358,36.6456,17736.0
2017-02-23 10:25:00,37.32,37.37,37.29,37.31,8395.0,36.6358,36.6849,36.6063,36.626,8395.0
2017-02-23 10:30:00,37.31,37.43,37.24,37.34,17261.0,36.626,36.7438,36.5573,36.6554,17261.0
2017-02-23 10:35:00,37.33,37.36,37.24,37.26,10190.0,36.6456,36.6751,36.5573,36.5769,10190.0
2017-02-23 10:40:00,37.25,37.25,37.11,37.14,14930.0,36.5671,36.5671,36.4296,36.4591,14930.0
2017-02-23 10:45:00,37.16,37.18,37.11,37.13,4740.0,36.4787,36.4984,36.4296,36.4493,4740.0
2017-02-23 10:50:00,37.11,37.11,37.02,37.02,10211.0,36.4296,36.4296,36.3413,36.3413,10211.0
2017-02-23 10:55:00,37.02,37.06,36.92,37.03,26596.0,36.3413,36.3806,36.2431,36.3511,26596.0
2017-02-23 11:00:00,37.06,37.2,37.06,37.19,15034.0,36.3806,36.518,36.3806,36.5082,15034.0
2017-02-23 11:05:00,37.19,37.19,36.99,37.04,10601.0,36.5082,36.5082,36.3118,36.3609,10601.0
2017-02-23 11:10:00,37.03,37.04,36.95,36.97,20249.0,36.3511,36.3609,36.2726,36.2922,20249.0
2017-02-23 11:15:00,36.97,37.02,36.91,36.95,17476.0,36.2922,36.3413,36.2333,36.2726,17476.0
2017-02-23 11:20:00,36.94,36.96,36.72,36.72,13156.0,36.2628,36.2824,36.0468,36.0468,13156.0
2017-02-23 11:25:00,36.73,36.82,36.73,36.76,8139.0,36.0566,36.145,36.0566,36.0861,8139.0
2017-02-23 11:30:00,36.78,36.85,36.75,36.81,15620.0,36.1057,36.1744,36.0762,36.1351,15620.0
2017-02-23 11:35:00,36.8,36.83,36.71,36.71,12080.0,36.1253,36.1548,36.037,36.037,12080.0
2017-02-23 11:40:00,36.72,36.72,36.57,36.58,9288.0,36.0468,36.0468,35.8995,35.9094,9288.0
2017-02-23 11:45:00,36.57,36.61,36.53,36.6,11903.0,35.8995,35.9388,35.8603,35.929,11903.0
2017-02-23 11:50:00,36.59,36.64,36.58,36.62,14253.0,35.9192,35.9683,35.9094,35.9486,14253.0
2017-02-23 11:55:00,36.62,36.67,36.6,36.6,8604.0,35.9486,35.9977,35.929,35.929,8604.0
2017-02-23 12:00:00,36.59,36.73,36.59,36.72,11907.0,35.9192,36.0566,35.9192,36.0468,11907.0
2017-02-23 12:05:00,36.73,36.77,36.71,36.72,10495.0,36.0566,36.0959,36.037,36.0468,10495.0
2017-02-23 12:10:00,36.73,36.85,36.73,36.84,6488.0,36.0566,36.1744,36.0566,36.1646,6488.0
2017-02-23 12:15:00,36.84,36.92,36.84,36.88,11975.0,36.1646,36.2431,36.1646,36.2039,11975.0
2017-02-23 12:20:00,36.87,36.9,36.85,36.89,6807.0,36.194,36.2235,36.1744,36.2137,6807.0
2017-02-23 12:25:00,36.88,36.94,36.85,36.87,7269.0,36.2039,36.2628,36.1744,36.194,7269.0
2017-02-23 12:30:00,36.88,36.97,36.86,36.97,17326.0,36.2039,36.2922,36.1842,36.2922,17326.0
2017-02-23 12:35:00,36.98,37.04,36.94,36.94,12362.0,36.302,36.3609,36.2628,36.2628,12362.0
2017-02-23 12:40:00,36.94,36.96,36.91,36.96,10605.0,36.2628,36.2824,36.2333,36.2824,10605.0
2017-02-23 12:45:00,36.96,37.0,36.95,36.99,6974.0,36.2824,36.3217,36.2726,36.3118,6974.0
2017-02-23 12:50:00,36.98,36.99,36.9,36.9,5665.0,36.302,36.3118,36.2235,36.2235,5665.0
2017-02-23 12:55:00,36.89,36.9,36.84,36.84,11554.0,36.2137,36.2235,36.1646,36.1646,11554.0
2017-02-23 13:00:00,36.85,36.93,36.85,36.88,7899.0,36.1744,36.2529,36.1744,36.2039,7899.0
2017-02-23 13:05:00,36.86,36.89,36.84,36.88,7634.0,36.1842,36.2137,36.1646,36.2039,7634.0
2017-02-23 13:10:00,36.87,36.87,36.79,36.79,11448.0,36.194,36.194,36.1155,36.1155,11448.0
2017-02-23 13:15:00,36.79,36.79,36.75,36.77,9208.0,36.1155,36.1155,36.0762,36.0959,9208.0
2017-02-23 13:20:00,36.78,36.8,36.76,36.8,10157.0,36.1057,36.1253,36.0861,36.1253,10157.0
2017-02-23 13:25:00,36.81,36.81,36.72,36.72,6347.0,36.1351,36.1351,36.0468,36.0468,6347.0
2017-02-23 13:30:00,36.71,36.73,36.66,36.67,11832.0,36.037,36.0566,35.9879,35.9977,11832.0
2017-02-23 13:35:00,36.67,36.72,36.66,36.71,9361.0,35.9977,36.0468,35.9879,36.037,9361.0
2017-02-23 13:40:00,36.72,36.76,36.72,36.76,8968.0,36.0468,36.0861,36.0468,36.0861,8968.0
2017-02-23 13:45:00,36.76,36.76,36.73,36.74,4829.0,36.0861,36.0861,36.0566,36.0664,4829.0
2017-02-23 13:50:00,36.74,36.75,36.69,36.75,10207.0,36.0664,36.0762,36.0173,36.0762,10207.0
2017-02-23 13:55:00,36.75,36.81,36.75,36.81,6986.0,36.0762,36.1351,36.0762,36.1351,6986.0
2017-02-23 14:00:00,36.8,36.85,36.77,36.84,12150.0,36.1253,36.1744,36.0959,36.1646,12150.0
2017-02-23 14:05:00,36.84,36.86,36.8,36.85,8806.0,36.1646,36.1842,36.1253,36.1744,8806.0
2017-02-23 14:10:00,36.85,36.86,36.77,36.85,11095.0,36.1744,36.1842,36.0959,36.1744,11095.0
2017-02-23 14:15:00,36.85,36.85,36.81,36.83,14411.0,36.1744,36.1744,36.1351,36.1548,14411.0
2017-02-23 14:20:00,36.83,36.9,36.8,36.9,10425.0,36.1548,36.2235,36.1253,36.2235,10425.0
2017-02-23 14:25:00,36.89,36.92,36.87,36.9,12358.0,36.2137,36.2431,36.194,36.2235,12358.0
2017-02-23 14:30:00,36.9,36.99,36.88,36.97,78176.0,36.2235,36.3118,36.2039,36.2922,78176.0
2017-02-23 14:35:00,36.96,36.97,36.89,36.91,13142.0,36.2824,36.2922,36.2137,36.2333,13142.0
2017-02-23 14:40:00,36.91,36.92,36.89,36.92,14194.0,36.2333,36.2431,36.2137,36.2431,14194.0
2017-02-23 14:45:00,36.93,36.95,36.92,36.93,12874.0,36.2529,36.2726,36.2431,36.2529,12874.0
2017-02-23 14:50:00,36.93,37.01,36.92,37.0,6731.0,36.2529,36.3315,36.2431,36.3217,6731.0
2017-02-23 14:55:00,36.99,37.01,36.97,36.98,16277.0,36.3118,36.3315,36.2922,36.302,16277.0
2017-02-23 15:00:00,36.97,37.03,36.97,37.01,15991.0,36.2922,36.3511,36.2922,36.3315,15991.0
2017-02-23 15:05:00,37.0,37.0,36.91,36.92,19433.0,36.3217,36.3217,36.2333,36.2431,19433.0
2017-02-23 15:10:00,36.92,36.99,36.91,36.96,13040.0,36.2431,36.3118,36.2333,36.2824,13040.0
2017-02-23 15:15:00,36.96,36.97,36.94,36.97,12508.0,36.2824,36.2922,36.2628,36.2922,12508.0
2017-02-23 15:20:00,36.97,37.05,36.96,37.02,22429.0,36.2922,36.3707,36.2824,36.3413,22429.0
2017-02-23 15:25:00,37.03,37.04,37.0,37.01,19552.0,36.3511,36.3609,36.3217,36.3315,19552.0
2017-02-23 15:30:00,37.01,37.09,37.0,37.07,33500.0,36.3315,36.41,36.3217,36.3904,33500.0
2017-02-23 15:35:00,37.07,37.08,37.04,37.05,42352.0,36.3904,36.4002,36.3609,36.3707,42352.0
2017-02-23 15:40:00,37.05,37.14,37.03,37.11,48176.0,36.3707,36.4591,36.3511,36.4296,48176.0
2017-02-23 15:45:00,37.12,37.18,37.11,37.18,94925.0,36.4395,36.4984,36.4296,36.4984,94925.0
2017-02-23 15:50:00,37.17,37.19,37.16,37.17,87726.0,36.4885,36.5082,36.4787,36.4885,87726.0
2017-02-23 15:55:00,37.17,37.2,37.12,37.15,181769.0,36.4885,36.518,36.4395,36.4689,181769.0
2017-02-24 09:30:00,36.82,37.26,36.69,37.06,41540.0,36.145,36.5769,36.0173,36.3806,41540.0
2017-02-24 09:35:00,37.03,37.24,37.03,37.24,8447.0,36.3511,36.5573,36.3511,36.5573,8447.0
2017-02-24 09:40:00,37.24,37.44,37.24,37.41,9195.0,36.5573,36.7536,36.5573,36.7241,9195.0
2017-02-24 09:45:00,37.4,37.42,37.14,37.16,14088.0,36.7143,36.734,36.4591,36.4787,14088.0
2017-02-24 09:50:00,37.12,37.22,37.06,37.06,11495.0,36.4395,36.5376,36.3806,36.3806,11495.0
2017-02-24 09:55:00,37.05,37.18,37.05,37.17,4300.0,36.3707,36.4984,36.3707,36.4885,4300.0
2017-02-24 10:00:00,37.19,37.33,37.17,37.25,14197.0,36.5082,36.6456,36.4885,36.5671,14197.0
2017-02-24 10:05:00,37.22,37.26,37.15,37.26,21492.0,36.5376,36.5769,36.4689,36.5769,21492.0
2017-02-24 10:10:00,37.22,37.27,37.13,37.18,19128.0,36.5376,36.5867,36.4493,36.4984,19128.0
2017-02-24 10:15:00,37.18,37.28,37.15,37.2,12288.0,36.4984,36.5965,36.4689,36.518,12288.0
2017-02-24 10:20:00,37.19,37.36,37.19,37.36,15977.0,36.5082,36.6751,36.5082,36.6751,15977.0
2017-02-24 10:25:00,37.34,37.39,37.32,37.36,11533.0,36.6554,36.7045,36.6358,36.6751,11533.0
2017-02-24 10:30:00,37.36,37.39,37.3,37.36,11282.0,36.6751,36.7045,36.6162,36.6751,11282.0
2017-02-24 10:35:00,37.37,37.44,37.34,37.35,11567.0,36.6849,36.7536,36.6554,36.6652,11567.0
2017-02-24 10:40:00,37.35,37.48,37.33,37.45,14537.0,36.6652,36.7929,36.6456,36.7634,14537.0
2017-02-24 10:45:00,37.44,37.45,37.37,37.38,14584.0,36.7536,36.7634,36.6849,36.6947,14584.0
2017-02-24 10:50:00,37.36,37.43,37.34,37.39,11832.0,36.6751,36.7438,36.6554,36.7045,11832.0
2017-02-24 10:55:00,37.39,37.49,37.38,37.45,13573.0,36.7045,36.8027,36.6947,36.7634,13573.0
2017-02-24 11:00:00,37.45,37.55,37.42,37.52,11929.0,36.7634,36.8616,36.734,36.8321,11929.0
2017-02-24 11:05:00,37.52,37.52,37.4,37.43,12095.0,36.8321,36.8321,36.7143,36.7438,12095.0
2017-02-24 11:10:00,37.43,37.5,37.42,37.44,15373.0,36.7438,36.8125,36.734,36.7536,15373.0
2017-02-24 11:15:00,37.44,37.45,37.38,37.4,34319.0,36.7536,36.7634,36.6947,36.7143,34319.0
2017-02-24 11:20:00,37.4,37.5,37.4,37.45,13402.0,36.7143,36.8125,36.7143,36.7634,13402.0
2017-02-24 11:25:00,37.45,37.47,37.42,37.45,10805.0,36.7634,36.783,36.734,36.7634,10805.0
2017-02-24 11:30:00,37.45,37.48,37.39,37.4,16163.0,36.7634,36.7929,36.7045,36.7143,16163.0
2017-02-24 11:35:00,37.38,37.4,37.36,37.39,14778.0,36.6947,36.7143,36.6751,36.7045,14778.0
2017-02-24 11:40:00,37.4,37.45,37.39,37.44,3750.0,36.7143,36.7634,36.7045,36.7536,3750.0
2017-02-24 11:45:00,37.43,37.46,37.4,37.41,8650.0,36.7438,36.7732,36.7143,36.7241,8650.0
2017-02-24 11:50:00,37.41,37.42,37.38,37.39,4505.0,36.7241,36.734,36.6947,36.7045,4505.0
2017-02-24 11:55:00,37.41,37.45,37.37,37.45,7001.0,36.7241,36.7634,36.6849,36.7634,7001.0
2017-02-24 12:00:00,37.43,37.51,37.43,37.5,9804.0,36.7438,36.8223,36.7438,36.8125,9804.0
2017-02-24 12:05:00,37.5,37.52,37.48,37.48,4618.0,36.8125,36.8321,36.7929,36.7929,4618.0
2017-02-24 12:10:00,37.49,37.56,37.48,37.55,8282.0,36.8027,36.8714,36.7929,36.8616,8282.0
2017-02-24 12:15:00,37.55,37.56,37.45,37.45,6964.0,36.8616,36.8714,36.7634,36.7634,6964.0
2017-02-24 12:20:00,37.46,37.49,37.43,37.43,6105.0,36.7732,36.8027,36.7438,36.7438,6105.0
2017-02-24 12:25:00,37.43,37.55,37.42,37.55,8308.0,36.7438,36.8616,36.734,36.8616,8308.0
2017-02-24 12:30:00,37.55,37.56,37.5,37.5,7023.0,36.8616,36.8714,36.8125,36.8125,7023.0
2017-02-24 12:35:00,37.5,37.5,37.45,37.45,4940.0,36.8125,36.8125,36.7634,36.7634,4940.0
2017-02-24 12:40:00,37.45,37.51,37.45,37.45,7483.0,36.7634,36.8223,36.7634,36.7634,7483.0
2017-02-24 12:45:00,37.46,37.56,37.45,37.52,9453.0,36.7732,36.8714,36.7634,36.8321,9453.0
2017-02-24 12:50:00,37.54,37.54,37.47,37.48,4775.0,36.8518,36.8518,36.783,36.7929,4775.0
2017-02-24 12:55:00,37.48,37.51,37.47,37.48,7792.0,36.7929,36.8223,36.783,36.7929,7792.0
2017-02-24 13:00:00,37.48,37.5,37.41,37.45,17251.0,36.7929,36.8125,36.7241,36.7634,17251.0
2017-02-24 13:05:00,37.43,37.43,37.38,37.4,10256.0,36.7438,36.7438,36.6947,36.7143,10256.0
2017-02-24 13:10:00,37.4,37.42,37.38,37.38,6176.0,36.7143,36.734,36.6947,36.6947,6176.0
2017-02-24 13:15:00,37.38,37.47,37.37,37.47,5680.0,36.6947,36.783,36.6849,36.783,5680.0
2017-02-24 13:20:00,37.44,37.52,37.44,37.52,6079.0,36.7536,36.8321,36.7536,36.8321,6079.0
2017-02-24 13:25:00,37.51,37.51,37.45,37.45,20773.0,36.8223,36.8223,36.7634,36.7634,20773.0
2017-02-24 13:30:00,37.46,37.5,37.46,37.5,6239.0,36.7732,36.8125,36.7732,36.8125,6239.0
2017-02-24 13:35:00,37.49,37.52,37.47,37.47,10949.0,36.8027,36.8321,36.783,36.783,10949.0
2017-02-24 13:40:00,37.46,37.54,37.45,37.54,12875.0,36.7732,36.8518,36.7634,36.8518,12875.0
2017-02-24 13:45:00,37.54,37.6,37.52,37.6,4981.0,36.8518,36.9107,36.8321,36.9107,4981.0
2017-02-24 13:50:00,37.61,37.62,37.57,37.57,4372.0,36.9205,36.9303,36.8812,36.8812,4372.0
2017-02-24 13:55:00,37.57,37.61,37.56,37.6,7747.0,36.8812,36.9205,36.8714,36.9107,7747.0
2017-02-24 14:00:00,37.6,37.63,37.54,37.57,14362.0,36.9107,36.9401,36.8518,36.8812,14362.0
2017-02-24 14:05:00,37.56,37.57,37.48,37.51,13429.0,36.8714,36.8812,36.7929,36.8223,13429.0
2017-02-24 14:10:00,37.52,37.54,37.48,37.49,24264.0,36.8321,36.8518,36.7929,36.8027,24264.0
2017-02-24 14:15:00,37.49,37.53,37.47,37.53,6501.0,36.8027,36.8419,36.783,36.8419,6501.0
2017-02-24 14:20:00,37.54,37.56,37.5,37.56,12416.0,36.8518,36.8714,36.8125,36.8714,12416.0
2017-02-24 14:25:00,37.57,37.6,37.56,37.6,9138.0,36.8812,36.9107,36.8714,36.9107,9138.0
2017-02-24 14:30:00,37.6,37.61,37.58,37.6,14036.0,36.9107,36.9205,36.891,36.9107,14036.0
2017-02-24 14:35:00,37.61,37.63,37.54,37.54,22025.0,36.9205,36.9401,36.8518,36.8518,22025.0
2017-02-24 14:40:00,37.55,37.56,37.53,37.53,9414.0,36.8616,36.8714,36.8419,36.8419,9414.0
2017-02-24 14:45:00,37.53,37.6,37.53,37.59,18180.0,36.8419,36.9107,36.8419,36.9008,18180.0
2017-02-24 14:50:00,37.59,37.61,37.56,37.59,15709.0,36.9008,36.9205,36.8714,36.9008,15709.0
2017-02-24 14:55:00,37.59,37.59,37.56,37.56,7096.0,36.9008,36.9008,36.8714,36.8714,7096.0
2017-02-24 15:00:00,37.56,37.6,37.54,37.59,14291.0,36.8714,36.9107,36.8518,36.9008,14291.0
2017-02-24 15:05:00,37.59,37.6,37.55,37.59,22364.0,36.9008,36.9107,36.8616,36.9008,22364.0
2017-02-24 15:10:00,37.59,37.61,37.57,37.57,26432.0,36.9008,36.9205,36.8812,36.8812,26432.0
2017-02-24 15:15:00,37.57,37.61,37.57,37.61,11806.0,36.8812,36.9205,36.8812,36.9205,11806.0
2017-02-24 15:20:00,37.6,37.68,37.6,37.67,19568.0,36.9107,36.9892,36.9107,36.9794,19568.0
2017-02-24 15:25:00,37.66,37.68,37.62,37.63,14625.0,36.9696,36.9892,36.9303,36.9401,14625.0
2017-02-24 15:30:00,37.63,37.67,37.62,37.65,22803.0,36.9401,36.9794,36.9303,36.9597,22803.0
2017-02-24 15:35:00,37.65,37.7,37.65,37.65,26012.0,36.9597,37.0088,36.9597,36.9597,26012.0
2017-02-24 15:40:00,37.65,37.67,37.63,37.66,31910.0,36.9597,36.9794,36.9401,36.9696,31910.0
2017-02-24 15:45:00,37.65,37.7,37.64,37.7,57174.0,36.9597,37.0088,36.9499,37.0088,57174.0
2017-02-24 15:50:00,37.7,37.73,37.65,37.66,63339.0,37.0088,37.0383,36.9597,36.9696,63339.0
2017-02-24 15:55:00,37.67,37.76,37.67,37.75,144592.0,36.9794,37.0677,36.9794,37.0579,144592.0
2017-02-27 09:30:00,37.77,37.83,37.6,37.64,27712.0,37.0775,37.1364,36.9107,36.9499,27712.0
2017-02-27 09:35:00,37.72,37.72,37.51,37.55,20723.0,37.0285,37.0285,36.8223,36.8616,20723.0
2017-02-27 09:40:00,37.58,37.58,37.52,37.57,6285.0,36.891,36.891,36.8321,36.8812,6285.0
2017-02-27 09:45:00,37.6,37.71,37.6,37.64,14622.0,36.9107,37.0186,36.9107,36.9499,14622.0
2017-02-27 09:50:00,37.63,37.7,37.61,37.68,6676.0,36.9401,37.0088,36.9205,36.9892,6676.0
2017-02-27 09:55:00,37.68,37.95,37.59,37.95,20148.0,36.9892,37.2542,36.9008,37.2542,20148.0
2017-02-27 10:00:00,37.95,37.95,37.82,37.9,5080.0,37.2542,37.2542,37.1266,37.2052,5080.0
2017-02-27 10:05:00,37.9,38.01,37.9,38.01,7093.0,37.2052,37.3131,37.2052,37.3131,7093.0
2017-02-27 10:10:00,37.99,38.04,37.88,37.9,19404.0,37.2935,37.3426,37.1855,37.2052,19404.0
2017-02-27 10:15:00,37.9,37.96,37.83,37.88,21882.0,37.2052,37.2641,37.1364,37.1855,21882.0
2017-02-27 10:20:00,37.9,38.04,37.89,37.98,15278.0,37.2052,37.3426,37.1953,37.2837,15278.0
2017-02-27 10:25:00,38.0,38.09,37.96,38.09,11953.0,37.3033,37.3917,37.2641,37.3917,11953.0
2017-02-27 10:30:00,38.08,38.17,38.06,38.14,19268.0,37.3819,37.4702,37.3622,37.4408,19268.0
2017-02-27 10:35:00,38.14,38.18,38.09,38.15,19490.0,37.4408,37.48,37.3917,37.4506,19490.0
2017-02-27 10:40:00,38.16,38.25,38.11,38.18,39697.0,37.4604,37.5487,37.4113,37.48,39697.0
2017-02-27 10:45:00,38.2,38.26,38.2,38.22,11463.0,37.4997,37.5586,37.4997,37.5193,11463.0
2017-02-27 10:50:00,38.24,38.37,38.23,38.33,27158.0,37.5389,37.6665,37.5291,37.6273,27158.0
2017-02-27 10:55:00,38.34,38.38,38.12,38.12,34372.0,37.6371,37.6764,37.4211,37.4211,34372.0
2017-02-27 11:00:00,38.12,38.18,38.11,38.11,18528.0,37.4211,37.48,37.4113,37.4113,18528.0
2017-02-27 11:05:00,38.1,38.1,38.05,38.07,5463.0,37.4015,37.4015,37.3524,37.372,5463.0
2017-02-27 11:10:00,38.07,38.1,38.05,38.1,21314.0,37.372,37.4015,37.3524,37.4015,21314.0
2017-02-27 11:15:00,38.1,38.31,38.1,38.3,10780.0,37.4015,37.6076,37.4015,37.5978,10780.0
2017-02-27 11:20:00,38.32,38.32,38.18,38.23,9000.0,37.6175,37.6175,37.48,37.5291,9000.0
2017-02-27 11:25:00,38.23,38.24,38.18,38.21,7576.0,37.5291,37.5389,37.48,37.5095,7576.0
2017-02-27 11:30:00,38.22,38.22,38.12,38.14,7717.0,37.5193,37.5193,37.4211,37.4408,7717.0
2017-02-27 11:35:00,38.14,38.2,38.13,38.13,10281.0,37.4408,37.4997,37.4309,37.4309,10281.0
2017-02-27 11:40:00,38.14,38.17,38.13,38.16,7380.0,37.4408,37.4702,37.4309,37.4604,7380.0
2017-02-27 11:45:00,38.18,38.18,38.08,38.11,5974.0,37.48,37.48,37.3819,37.4113,5974.0
2017-02-27 11:50:00,38.11,38.13,38.05,38.05,4961.0,37.4113,37.4309,37.3524,37.3524,4961.0
2017-02-27 11:55:00,38.05,38.05,38.02,38.03,6220.0,37.3524,37.3524,37.323,37.3328,6220.0
2017-02-27 12:00:00,38.03,38.09,38.02,38.08,13420.0,37.3328,37.3917,37.323,37.3819,13420.0
2017-02-27 12:05:00,38.09,38.13,38.09,38.1,4786.0,37.3917,37.4309,37.3917,37.4015,4786.0
2017-02-27 12:10:00,38.1,38.12,38.1,38.11,3588.0,37.4015,37.4211,37.4015,37.4113,3588.0
2017-02-27 12:15:00,38.09,38.09,38.05,38.08,3651.0,37.3917,37.3917,37.3524,37.3819,3651.0
2017-02-27 12:20:00,38.09,38.11,38.04,38.11,6490.0,37.3917,37.4113,37.3426,37.4113,6490.0
2017-02-27 12:25:00,38.1,38.11,38.06,38.06,3000.0,37.4015,37.4113,37.3622,37.3622,3000.0
2017-02-27 12:30:00,38.07,38.09,38.07,38.08,4992.0,37.372,37.3917,37.372,37.3819,4992.0
2017-02-27 12:35:00,38.07,38.07,38.04,38.05,6434.0,37.372,37.372,37.3426,37.3524,6434.0
2017-02-27 12:40:00,38.04,38.04,38.01,38.02,2613.0,37.3426,37.3426,37.3131,37.323,2613.0
2017-02-27 12:45:00,38.02,38.11,38.01,38.11,8255.0,37.323,37.4113,37.3131,37.4113,8255.0
2017-02-27 12:50:00,38.12,38.12,38.1,38.1,3967.0,37.4211,37.4211,37.4015,37.4015,3967.0
2017-02-27 12:55:00,38.1,38.11,38.06,38.07,3300.0,37.4015,37.4113,37.3622,37.372,3300.0
2017-02-27 13:00:00,38.07,38.09,38.06,38.07,11011.0,37.372,37.3917,37.3622,37.372,11011.0
2017-02-27 13:05:00,38.07,38.11,38.05,38.11,3300.0,37.372,37.4113,37.3524,37.4113,3300.0
2017-02-27 13:10:00,38.1,38.13,38.07,38.13,5705.0,37.4015,37.4309,37.372,37.4309,5705.0
2017-02-27 13:15:00,38.14,38.14,38.1,38.13,7119.0,37.4408,37.4408,37.4015,37.4309,7119.0
2017-02-27 13:20:00,38.13,38.18,38.12,38.15,11169.0,37.4309,37.48,37.4211,37.4506,11169.0
2017-02-27 13:25:00,38.17,38.17,38.13,38.16,3025.0,37.4702,37.4702,37.4309,37.4604,3025.0
2017-02-27 13:30:00,38.14,38.16,38.13,38.15,3000.0,37.4408,37.4604,37.4309,37.4506,3000.0
2017-02-27 13:35:00,38.15,38.15,38.11,38.11,1800.0,37.4506,37.4506,37.4113,37.4113,1800.0
2017-02-27 13:40:00,38.12,38.12,38.07,38.11,6265.0,37.4211,37.4211,37.372,37.4113,6265.0
2017-02-27 13:45:00,38.11,38.12,38.1,38.11,3870.0,37.4113,37.4211,37.4015,37.4113,3870.0
2017-02-27 13:50:00,38.11,38.12,38.09,38.1,4422.0,37.4113,37.4211,37.3917,37.4015,4422.0
2017-02-27 13:55:00,38.11,38.14,38.1,38.14,7307.0,37.4113,37.4408,37.4015,37.4408,7307.0
2017-02-27 14:00:00,38.13,38.19,38.13,38.15,8755.0,37.4309,37.4898,37.4309,37.4506,8755.0
2017-02-27 14:05:00,38.16,38.19,38.14,38.19,8949.0,37.4604,37.4898,37.4408,37.4898,8949.0
2017-02-27 14:10:00,38.19,38.19,38.16,38.16,11093.0,37.4898,37.4898,37.4604,37.4604,11093.0
2017-02-27 14:15:00,38.16,38.18,38.15,38.15,11192.0,37.4604,37.48,37.4506,37.4506,11192.0
2017-02-27 14:20:00,38.15,38.17,38.13,38.14,16008.0,37.4506,37.4702,37.4309,37.4408,16008.0
2017-02-27 14:25:00,38.16,38.21,38.13,38.17,4922.0,37.4604,37.5095,37.4309,37.4702,4922.0
2017-02-27 14:30:00,38.17,38.2,38.16,38.19,4700.0,37.4702,37.4997,37.4604,37.4898,4700.0
2017-02-27 14:35:00,38.18,38.23,38.17,38.2,5996.0,37.48,37.5291,37.4702,37.4997,5996.0
2017-02-27 14:40:00,38.21,38.22,38.18,38.19,5809.0,37.5095,37.5193,37.48,37.4898,5809.0
2017-02-27 14:45:00,38.18,38.23,38.18,38.23,14174.0,37.48,37.5291,37.48,37.5291,14174.0
2017-02-27 14:50:00,38.22,38.22,38.16,38.18,10753.0,37.5193,37.5193,37.4604,37.48,10753.0
2017-02-27 14:55:00,38.2,38.23,38.19,38.19,5127.0,37.4997,37.5291,37.4898,37.4898,5127.0
2017-02-27 15:00:00,38.19,38.24,38.18,38.21,15306.0,37.4898,37.5389,37.48,37.5095,15306.0
2017-02-27 15:05:00,38.21,38.24,38.2,38.21,17447.0,37.5095,37.5389,37.4997,37.5095,17447.0
2017-02-27 15:10:00,38.21,38.23,38.2,38.21,24068.0,37.5095,37.5291,37.4997,37.5095,24068.0
2017-02-27 15:15:00,38.22,38.23,38.17,38.18,17023.0,37.5193,37.5291,37.4702,37.48,17023.0
2017-02-27 15:20:00,38.19,38.23,38.18,38.18,12025.0,37.4898,37.5291,37.48,37.48,12025.0
2017-02-27 15:25:00,38.18,38.21,38.18,38.19,16961.0,37.48,37.5095,37.48,37.4898,16961.0
2017-02-27 15:30:00,38.19,38.2,38.18,38.2,15918.0,37.4898,37.4997,37.48,37.4997,15918.0
2017-02-27 15:35:00,38.2,38.2,38.14,38.15,21764.0,37.4997,37.4997,37.4408,37.4506,21764.0
2017-02-27 15:40:00,38.15,38.2,38.14,38.16,17196.0,37.4506,37.4997,37.4408,37.4604,17196.0
2017-02-27 15:45:00,38.16,38.16,38.06,38.08,41309.0,37.4604,37.4604,37.3622,37.3819,41309.0
2017-02-27 15:50:00,38.08,38.13,38.08,38.09,34134.0,37.3819,37.4309,37.3819,37.3917,34134.0
2017-02-27 15:55:00,38.1,38.14,38.09,38.13,74435.0,37.4015,37.4408,37.3917,37.4309,74435.0
2017-02-28 09:30:00,38.0,38.0,37.62,37.81,56551.0,37.3033,37.3033,36.9303,37.1168,56551.0
2017-02-28 09:35:00,37.85,37.93,37.82,37.92,7630.0,37.1561,37.2346,37.1266,37.2248,7630.0
2017-02-28 09:40:00,37.91,37.91,37.76,37.81,17472.0,37.215,37.215,37.0677,37.1168,17472.0
2017-02-28 09:45:00,37.81,37.89,37.8,37.82,9925.0,37.1168,37.1953,37.107,37.1266,9925.0
2017-02-28 09:50:00,37.83,37.87,37.76,37.84,9582.0,37.1364,37.1757,37.0677,37.1463,9582.0
2017-02-28 09:55:00,37.84,37.84,37.78,37.8,11510.0,37.1463,37.1463,37.0874,37.107,11510.0
2017-02-28 10:00:00,37.81,37.86,37.79,37.83,75548.0,37.1168,37.1659,37.0972,37.1364,75548.0
2017-02-28 10:05:00,37.84,37.86,37.75,37.85,15979.0,37.1463,37.1659,37.0579,37.1561,15979.0
2017-02-28 10:10:00,37.87,37.9,37.76,37.79,20129.0,37.1757,37.2052,37.0677,37.0972,20129.0
2017-02-28 10:15:00,37.8,37.8,37.72,37.74,7046.0,37.107,37.107,37.0285,37.0481,7046.0
2017-02-28 10:20:00,37.74,37.75,37.67,37.7,10159.0,37.0481,37.0579,36.9794,37.0088,10159.0
2017-02-28 10:25:00,37.71,37.75,37.68,37.69,6563.0,37.0186,37.0579,36.9892,36.999,6563.0
2017-02-28 10:30:00,37.69,37.74,37.6,37.61,10223.0,36.999,37.0481,36.9107,36.9205,10223.0
2017-02-28 10:35:00,37.6,37.68,37.6,37.63,7080.0,36.9107,36.9892,36.9107,36.9401,7080.0
2017-02-28 10:40:00,37.64,37.65,37.59,37.61,5660.0,36.9499,36.9597,36.9008,36.9205,5660.0
2017-02-28 10:45:00,37.6,37.62,37.56,37.61,19050.0,36.9107,36.9303,36.8714,36.9205,19050.0
2017-02-28 10:50:00,37.62,37.75,37.62,37.72,8489.0,36.9303,37.0579,36.9303,37.0285,8489.0
2017-02-28 10:55:00,37.72,37.75,37.68,37.74,8181.0,37.0285,37.0579,36.9892,37.0481,8181.0
2017-02-28 11:00:00,37.75,37.77,37.71,37.73,9600.0,37.0579,37.0775,37.0186,37.0383,9600.0
2017-02-28 11:05:00,37.73,37.75,37.69,37.69,6525.0,37.0383,37.0579,36.999,36.999,6525.0
2017-02-28 11:10:00,37.69,37.69,37.56,37.56,9547.0,36.999,36.999,36.8714,36.8714,9547.0
2017-02-28 11:15:00,37.54,37.56,37.46,37.48,6448.0,36.8518,36.8714,36.7732,36.7929,6448.0
2017-02-28 11:20:00,37.49,37.54,37.49,37.54,6736.0,36.8027,36.8518,36.8027,36.8518,6736.0
2017-02-28 11:25:00,37.54,37.55,37.5,37.53,12903.0,36.8518,36.8616,36.8125,36.8419,12903.0
2017-02-28 11:30:00,37.53,37.59,37.52,37.54,42904.0,36.8419,36.9008,36.8321,36.8518,42904.0
2017-02-28 11:35:00,37.53,37.58,37.51,37.58,6252.0,36.8419,36.891,36.8223,36.891,6252.0
2017-02-28 11:40:00,37.56,37.58,37.53,37.56,6662.0,36.8714,36.891,36.8419,36.8714,6662.0
2017-02-28 11:45:00,37.55,37.57,37.52,37.53,9851.0,36.8616,36.8812,36.8321,36.8419,9851.0
2017-02-28 11:50:00,37.53,37.62,37.53,37.61,6054.0,36.8419,36.9303,36.8419,36.9205,6054.0
2017-02-28 11:55:00,37.6,37.6,37.55,37.55,35030.0,36.9107,36.9107,36.8616,36.8616,35030.0
2017-02-28 12:00:00,37.55,37.59,37.52,37.58,6184.0,36.8616,36.9008,36.8321,36.891,6184.0
2017-02-28 12:05:00,37.59,37.59,37.48,37.49,8393.0,36.9008,36.9008,36.7929,36.8027,8393.0
2017-02-28 12:10:00,37.48,37.51,37.48,37.51,4922.0,36.7929,36.8223,36.7929,36.8223,4922.0
2017-02-28 12:15:00,37.49,37.51,37.46,37.46,7633.0,36.8027,36.8223,36.7732,36.7732,7633.0
2017-02-28 12:20:00,37.46,37.46,37.33,37.33,6955.0,36.7732,36.7732,36.6456,36.6456,6955.0
2017-02-28 12:25:00,37.35,37.35,37.28,37.3,24755.0,36.6652,36.6652,36.5965,36.6162,24755.0
2017-02-28 12:30:00,37.29,37.32,37.26,37.31,14759.0,36.6063,36.6358,36.5769,36.626,14759.0
2017-02-28 12:35:00,37.3,37.32,37.28,37.32,8279.0,36.6162,36.6358,36.5965,36.6358,8279.0
2017-02-28 12:40:00,37.31,37.32,37.25,37.25,9150.0,36.626,36.6358,36.5671,36.5671,9150.0
2017-02-28 12:45:00,37.26,37.32,37.25,37.27,56485.0,36.5769,36.6358,36.5671,36.5867,56485.0
2017-02-28 12:50:00,37.27,37.31,37.25,37.27,9864.0,36.5867,36.626,36.5671,36.5867,9864.0
2017-02-28 12:55:00,37.28,37.28,37.21,37.23,22466.0,36.5965,36.5965,36.5278,36.5474,22466.0
2017-02-28 13:00:00,37.25,37.34,37.24,37.34,6010.0,36.5671,36.6554,36.5573,36.6554,6010.0
2017-02-28 13:05:00,37.33,37.4,37.32,37.37,9831.0,36.6456,36.7143,36.6358,36.6849,9831.0
2017-02-28 13:10:00,37.39,37.41,37.38,37.41,3813.0,36.7045,36.7241,36.6947,36.7241,3813.0
2017-02-28 13:15:00,37.4,37.4,37.35,37.36,8370.0,36.7143,36.7143,36.6652,36.6751,8370.0
2017-02-28 13:20:00,37.36,37.36,37.31,37.34,5167.0,36.6751,36.6751,36.626,36.6554,5167.0
2017-02-28 13:25:00,37.35,37.37,37.3,37.3,9671.0,36.6652,36.6849,36.6162,36.6162,9671.0
2017-02-28 13:30:00,37.3,37.35,37.3,37.33,4335.0,36.6162,36.6652,36.6162,36.6456,4335.0
2017-02-28 13:35:00,37.34,37.39,37.34,37.38,34130.0,36.6554,36.7045,36.6554,36.6947,34130.0
2017-02-28 13:40:00,37.38,37.38,37.32,37.34,7951.0,36.6947,36.6947,36.6358,36.6554,7951.0
2017-02-28 13:45:00,37.34,37.38,37.32,37.38,11809.0,36.6554,36.6947,36.6358,36.6947,11809.0
2017-02-28 13:50:00,37.37,37.37,37.31,37.32,9092.0,36.6849,36.6849,36.626,36.6358,9092.0
2017-02-28 13:55:00,37.32,37.33,37.27,37.28,12016.0,36.6358,36.6456,36.5867,36.5965,12016.0
2017-02-28 14:00:00,37.29,37.3,37.24,37.24,13547.0,36.6063,36.6162,36.5573,36.5573,13547.0
2017-02-28 14:05:00,37.23,37.24,37.19,37.19,10340.0,36.5474,36.5573,36.5082,36.5082,10340.0
2017-02-28 14:10:00,37.18,37.18,37.12,37.13,10586.0,36.4984,36.4984,36.4395,36.4493,10586.0
2017-02-28 14:15:00,37.12,37.15,37.11,37.15,12435.0,36.4395,36.4689,36.4296,36.4689,12435.0
2017-02-28 14:20:00,37.15,37.19,37.14,37.18,7612.0,36.4689,36.5082,36.4591,36.4984,7612.0
2017-02-28 14:25:00,37.19,37.23,37.19,37.21,12616.0,36.5082,36.5474,36.5082,36.5278,12616.0
2017-02-28 14:30:00,37.21,37.24,37.2,37.21,7539.0,36.5278,36.5573,36.518,36.5278,7539.0
2017-02-28 14:35:00,37.21,37.21,37.17,37.18,6709.0,36.5278,36.5278,36.4885,36.4984,6709.0
2017-02-28 14:40:00,37.17,37.18,37.15,37.18,6502.0,36.4885,36.4984,36.4689,36.4984,6502.0
2017-02-28 14:45:00,37.17,37.23,37.17,37.23,15028.0,36.4885,36.5474,36.4885,36.5474,15028.0
2017-02-28 14:50:00,37.23,37.23,37.18,37.21,19929.0,36.5474,36.5474,36.4984,36.5278,19929.0
2017-02-28 14:55:00,37.23,37.23,37.16,37.17,9662.0,36.5474,36.5474,36.4787,36.4885,9662.0
2017-02-28 15:00:00,37.17,37.19,37.14,37.19,14637.0,36.4885,36.5082,36.4591,36.5082,14637.0
2017-02-28 15:05:00,37.19,37.22,37.18,37.2,11372.0,36.5082,36.5376,36.4984,36.518,11372.0
2017-02-28 15:10:00,37.2,37.29,37.2,37.28,10526.0,36.518,36.6063,36.518,36.5965,10526.0
2017-02-28 15:15:00,37.28,37.29,37.24,37.24,22408.0,36.5965,36.6063,36.5573,36.5573,22408.0
2017-02-28 15:20:00,37.23,37.24,37.17,37.18,19498.0,36.5474,36.5573,36.4885,36.4984,19498.0
2017-02-28 15:25:00,37.19,37.21,37.16,37.16,22432.0,36.5082,36.5278,36.4787,36.4787,22432.0
2017-02-28 15:30:00,37.16,37.18,37.15,37.18,21493.0,36.4787,36.4984,36.4689,36.4984,21493.0
2017-02-28 15:35:00,37.18,37.25,37.15,37.21,66208.0,36.4984,36.5671,36.4689,36.5278,66208.0
2017-02-28 15:40:00,37.2,37.27,37.19,37.25,39981.0,36.518,36.5867,36.5082,36.5671,39981.0
2017-02-28 15:45:00,37.24,37.3,37.18,37.27,63058.0,36.5573,36.6162,36.4984,36.5867,63058.0
2017-02-28 15:50:00,37.28,37.34,37.28,37.33,64237.0,36.5965,36.6554,36.5965,36.6456,64237.0
2017-02-28 15:55:00,37.33,37.38,37.31,37.31,191628.0,36.6456,36.6947,36.626,36.626,191628.0
2017-03-01 09:30:00,37.97,38.37,37.84,38.18,81468.0,37.2739,37.6665,37.1463,37.48,81468.0
2017-03-01 09:35:00,38.11,38.31,38.09,38.23,32060.0,37.4113,37.6076,37.3917,37.5291,32060.0
2017-03-01 09:40:00,38.23,38.23,38.06,38.06,21900.0,37.5291,37.5291,37.3622,37.3622,21900.0
2017-03-01 09:45:00,38.06,38.17,38.0,38.07,21842.0,37.3622,37.4702,37.3033,37.372,21842.0
2017-03-01 09:50:00,38.08,38.14,38.02,38.03,33465.0,37.3819,37.4408,37.323,37.3328,33465.0
2017-03-01 09:55:00,38.06,38.15,37.98,38.05,26940.0,37.3622,37.4506,37.2837,37.3524,26940.0
2017-03-01 10:00:00,38.07,38.13,37.96,38.1,50979.0,37.372,37.4309,37.2641,37.4015,50979.0
2017-03-01 10:05:00,38.09,38.14,38.0,38.14,20005.0,37.3917,37.4408,37.3033,37.4408,20005.0
2017-03-01 10:10:00,38.14,38.27,38.12,38.27,35660.0,37.4408,37.5684,37.4211,37.5684,35660.0
2017-03-01 10:15:00,38.27,38.34,38.18,38.31,59465.0,37.5684,37.6371,37.48,37.6076,59465.0
2017-03-01 10:20:00,38.32,38.4,38.31,38.35,18039.0,37.6175,37.696,37.6076,37.6469,18039.0
2017-03-01 10:25:00,38.35,38.4,38.3,38.35,17138.0,37.6469,37.696,37.5978,37.6469,17138.0
2017-03-01 10:30:00,38.35,38.39,38.25,38.3,9520.0,37.6469,37.6862,37.5487,37.5978,9520.0
2017-03-01 10:35:00,38.32,38.32,38.23,38.23,9196.0,37.6175,37.6175,37.5291,37.5291,9196.0
2017-03-01 10:40:00,38.22,38.27,38.19,38.25,16309.0,37.5193,37.5684,37.4898,37.5487,16309.0
2017-03-01 10:45:00,38.24,38.37,38.24,38.34,20877.0,37.5389,37.6665,37.5389,37.6371,20877.0
2017-03-01 10:50:00,38.35,38.36,38.29,38.29,8645.0,37.6469,37.6567,37.588,37.588,8645.0
2017-03-01 10:55:00,38.29,38.35,38.27,38.3,30211.0,37.588,37.6469,37.5684,37.5978,30211.0
2017-03-01 11:00:00,38.3,38.32,38.26,38.27,13543.0,37.5978,37.6175,37.5586,37.5684,13543.0
2017-03-01 11:05:00,38.27,38.32,38.27,38.3,19178.0,37.5684,37.6175,37.5684,37.5978,19178.0
2017-03-01 11:10:00,38.32,38.32,38.29,38.3,7075.0,37.6175,37.6175,37.588,37.5978,7075.0
2017-03-01 11:15:00,38.33,38.33,38.27,38.3,14261.0,37.6273,37.6273,37.5684,37.5978,14261.0
2017-03-01 11:20:00,38.3,38.32,38.26,38.3,19018.0,37.5978,37.6175,37.5586,37.5978,19018.0
2017-03-01 11:25:00,38.3,38.33,38.28,38.3,20795.0,37.5978,37.6273,37.5782,37.5978,20795.0
2017-03-01 11:30:00,38.28,38.31,38.26,38.28,15642.0,37.5782,37.6076,37.5586,37.5782,15642.0
2017-03-01 11:35:00,38.26,38.27,38.22,38.27,12810.0,37.5586,37.5684,37.5193,37.5684,12810.0
2017-03-01 11:40:00,38.27,38.31,38.27,38.3,12608.0,37.5684,37.6076,37.5684,37.5978,12608.0
2017-03-01 11:45:00,38.28,38.3,38.23,38.25,13297.0,37.5782,37.5978,37.5291,37.5487,13297.0
2017-03-01 11:50:00,38.24,38.38,38.24,38.31,24413.0,37.5389,37.6764,37.5389,37.6076,24413.0
2017-03-01 11:55:00,38.29,38.33,38.27,38.3,4576.0,37.588,37.6273,37.5684,37.5978,4576.0
2017-03-01 12:00:00,38.32,38.39,38.3,38.33,18628.0,37.6175,37.6862,37.5978,37.6273,18628.0
2017-03-01 12:05:00,38.33,38.41,38.33,38.41,7551.0,37.6273,37.7058,37.6273,37.7058,7551.0
2017-03-01 12:10:00,38.4,38.43,38.39,38.41,17693.0,37.696,37.7254,37.6862,37.7058,17693.0
2017-03-01 12:15:00,38.43,38.44,38.37,38.39,7117.0,37.7254,37.7353,37.6665,37.6862,7117.0
2017-03-01 12:20:00,38.4,38.41,38.32,38.33,7746.0,37.696,37.7058,37.6175,37.6273,7746.0
2017-03-01 12:25:00,38.34,38.44,38.32,38.39,27696.0,37.6371,37.7353,37.6175,37.6862,27696.0
2017-03-01 12:30:00,38.38,38.42,38.38,38.4,10507.0,37.6764,37.7156,37.6764,37.696,10507.0
2017-03-01 12:35:00,38.4,38.41,38.33,38.33,11375.0,37.696,37.7058,37.6273,37.6273,11375.0
2017-03-01 12:40:00,38.33,38.34,38.29,38.34,5751.0,37.6273,37.6371,37.588,37.6371,5751.0
2017-03-01 12:45:00,38.34,38.39,38.34,38.36,7228.0,37.6371,37.6862,37.6371,37.6567,7228.0
2017-03-01 12:50:00,38.37,38.4,38.34,38.34,3700.0,37.6665,37.696,37.6371,37.6371,3700.0
2017-03-01 12:55:00,38.35,38.39,38.32,38.38,12169.0,37.6469,37.6862,37.6175,37.6764,12169.0
2017-03-01 13:00:00,38.38,38.4,38.37,38.37,10468.0,37.6764,37.696,37.6665,37.6665,10468.0
2017-03-01 13:05:00,38.38,38.4,38.36,38.39,11196.0,37.6764,37.696,37.6567,37.6862,11196.0
2017-03-01 13:10:00,38.39,38.39,38.36,38.39,4125.0,37.6862,37.6862,37.6567,37.6862,4125.0
2017-03-01 13:15:00,38.39,38.4,38.33,38.34,10711.0,37.6862,37.696,37.6273,37.6371,10711.0
2017-03-01 13:20:00,38.35,38.4,38.34,38.39,12630.0,37.6469,37.696,37.6371,37.6862,12630.0
2017-03-01 13:25:00,38.39,38.4,38.37,38.38,7704.0,37.6862,37.696,37.6665,37.6764,7704.0
2017-03-01 13:30:00,38.39,38.44,38.34,38.44,21812.0,37.6862,37.7353,37.6371,37.7353,21812.0
2017-03-01 13:35:00,38.44,38.48,38.43,38.46,26017.0,37.7353,37.7745,37.7254,37.7549,26017.0
2017-03-01 13:40:00,38.47,38.48,38.43,38.45,14081.0,37.7647,37.7745,37.7254,37.7451,14081.0
2017-03-01 13:45:00,38.46,38.52,38.46,38.51,18973.0,37.7549,37.8138,37.7549,37.804,18973.0
2017-03-01 13:50:00,38.5,38.56,38.49,38.53,10176.0,37.7942,37.8531,37.7843,37.8236,10176.0
2017-03-01 13:55:00,38.53,38.56,38.53,38.54,16612.0,37.8236,37.8531,37.8236,37.8334,16612.0
2017-03-01 14:00:00,38.54,38.54,38.45,38.48,19435.0,37.8334,37.8334,37.7451,37.7745,19435.0
2017-03-01 14:05:00,38.49,38.51,38.45,38.45,22462.0,37.7843,37.804,37.7451,37.7451,22462.0
2017-03-01 14:10:00,38.45,38.47,38.4,38.46,16849.0,37.7451,37.7647,37.696,37.7549,16849.0
2017-03-01 14:15:00,38.47,38.53,38.47,38.49,27638.0,37.7647,37.8236,37.7647,37.7843,27638.0
2017-03-01 14:20:00,38.5,38.51,38.47,38.51,26816.0,37.7942,37.804,37.7647,37.804,26816.0
2017-03-01 14:25:00,38.51,38.52,38.47,38.5,17217.0,37.804,37.8138,37.7647,37.7942,17217.0
2017-03-01 14:30:00,38.49,38.52,38.48,38.48,17477.0,37.7843,37.8138,37.7745,37.7745,17477.0
2017-03-01 14:35:00,38.49,38.52,38.45,38.49,16505.0,37.7843,37.8138,37.7451,37.7843,16505.0
2017-03-01 14:40:00,38.47,38.5,38.45,38.48,11207.0,37.7647,37.7942,37.7451,37.7745,11207.0
2017-03-01 14:45:00,38.48,38.5,38.46,38.49,14296.0,37.7745,37.7942,37.7549,37.7843,14296.0
2017-03-01 14:50:00,38.5,38.51,38.47,38.47,17703.0,37.7942,37.804,37.7647,37.7647,17703.0
2017-03-01 14:55:00,38.48,38.51,38.47,38.47,23971.0,37.7745,37.804,37.7647,37.7647,23971.0
2017-03-01 15:00:00,38.48,38.5,38.43,38.48,19560.0,37.7745,37.7942,37.7254,37.7745,19560.0
2017-03-01 15:05:00,38.49,38.5,38.41,38.41,17395.0,37.7843,37.7942,37.7058,37.7058,17395.0
2017-03-01 15:10:00,38.41,38.47,38.41,38.45,47217.0,37.7058,37.7647,37.7058,37.7451,47217.0
2017-03-01 15:15:00,38.45,38.46,38.41,38.43,24003.0,37.7451,37.7549,37.7058,37.7254,24003.0
2017-03-01 15:20:00,38.44,38.45,38.39,38.43,21809.0,37.7353,37.7451,37.6862,37.7254,21809.0
2017-03-01 15:25:00,38.43,38.46,38.41,38.42,28823.0,37.7254,37.7549,37.7058,37.7156,28823.0
2017-03-01 15:30:00,38.43,38.45,38.42,38.42,32890.0,37.7254,37.7451,37.7156,37.7156,32890.0
2017-03-01 15:35:00,38.43,38.45,38.4,38.41,34769.0,37.7254,37.7451,37.696,37.7058,34769.0
2017-03-01 15:40:00,38.41,38.46,38.38,38.45,54712.0,37.7058,37.7549,37.6764,37.7451,54712.0
2017-03-01 15:45:00,38.45,38.45,38.39,38.41,87135.0,37.7451,37.7451,37.6862,37.7058,87135.0
2017-03-01 15:50:00,38.41,38.41,38.31,38.31,84717.0,37.7058,37.7058,37.6076,37.6076,84717.0
2017-03-01 15:55:00,38.32,38.32,38.25,38.26,181277.0,37.6175,37.6175,37.5487,37.5586,181277.0
2017-03-02 09:30:00,38.28,38.46,37.85,38.01,65806.0,37.5782,37.7549,37.1561,37.3131,65806.0
2017-03-02 09:35:00,37.97,38.15,37.86,38.14,11791.0,37.2739,37.4506,37.1659,37.4408,11791.0
2017-03-02 09:40:00,38.14,38.25,38.12,38.25,20563.0,37.4408,37.5487,37.4211,37.5487,20563.0
2017-03-02 09:45:00,38.26,38.31,38.07,38.11,21732.0,37.5586,37.6076,37.372,37.4113,21732.0
2017-03-02 09:50:00,38.12,38.15,38.02,38.14,10162.0,37.4211,37.4506,37.323,37.4408,10162.0
2017-03-02 09:55:00,38.13,38.22,38.03,38.21,13157.0,37.4309,37.5193,37.3328,37.5095,13157.0
2017-03-02 10:00:00,38.24,38.27,38.12,38.13,10920.0,37.5389,37.5684,37.4211,37.4309,10920.0
2017-03-02 10:05:00,38.13,38.21,38.04,38.06,13982.0,37.4309,37.5095,37.3426,37.3622,13982.0
2017-03-02 10:10:00,38.05,38.1,37.98,38.06,12380.0,37.3524,37.4015,37.2837,37.3622,12380.0
2017-03-02 10:15:00,38.06,38.16,38.04,38.16,7887.0,37.3622,37.4604,37.3426,37.4604,7887.0
2017-03-02 10:20:00,38.15,38.21,38.12,38.21,11470.0,37.4506,37.5095,37.4211,37.5095,11470.0
2017-03-02 10:25:00,38.21,38.22,38.14,38.18,12159.0,37.5095,37.5193,37.4408,37.48,12159.0
2017-03-02 10:30:00,38.15,38.17,38.07,38.07,13274.0,37.4506,37.4702,37.372,37.372,13274.0
2017-03-02 10:35:00,38.07,38.08,38.01,38.01,6688.0,37.372,37.3819,37.3131,37.3131,6688.0
2017-03-02 10:40:00,38.01,38.09,37.98,38.08,7950.0,37.3131,37.3917,37.2837,37.3819,7950.0
2017-03-02 10:45:00,38.09,38.09,38.03,38.04,8429.0,37.3917,37.3917,37.3328,37.3426,8429.0
2017-03-02 10:50:00,38.04,38.11,38.04,38.08,8650.0,37.3426,37.4113,37.3426,37.3819,8650.0
2017-03-02 10:55:00,38.07,38.11,38.06,38.06,9594.0,37.372,37.4113,37.3622,37.3622,9594.0
2017-03-02 11:00:00,38.06,38.11,38.05,38.09,12422.0,37.3622,37.4113,37.3524,37.3917,12422.0
2017-03-02 11:05:00,38.09,38.09,37.99,37.99,14523.0,37.3917,37.3917,37.2935,37.2935,14523.0
2017-03-02 11:10:00,38.0,38.01,37.84,37.94,29088.0,37.3033,37.3131,37.1463,37.2444,29088.0
2017-03-02 11:15:00,37.94,38.0,37.91,37.98,12277.0,37.2444,37.3033,37.215,37.2837,12277.0
2017-03-02 11:20:00,38.0,38.05,37.95,37.99,10223.0,37.3033,37.3524,37.2542,37.2935,10223.0
2017-03-02 11:25:00,38.0,38.01,37.88,37.9,17597.0,37.3033,37.3131,37.1855,37.2052,17597.0
2017-03-02 11:30:00,37.89,37.95,37.81,37.82,11469.0,37.1953,37.2542,37.1168,37.1266,11469.0
2017-03-02 11:35:00,37.83,37.85,37.82,37.82,9000.0,37.1364,37.1561,37.1266,37.1266,9000.0
2017-03-02 11:40:00,37.83,37.92,37.82,37.92,12693.0,37.1364,37.2248,37.1266,37.2248,12693.0
2017-03-02 11:45:00,37.92,37.97,37.88,37.97,8350.0,37.2248,37.2739,37.1855,37.2739,8350.0
2017-03-02 11:50:00,37.97,37.98,37.93,37.94,10106.0,37.2739,37.2837,37.2346,37.2444,10106.0
2017-03-02 11:55:00,37.97,37.97,37.9,37.9,12293.0,37.2739,37.2739,37.2052,37.2052,12293.0
2017-03-02 12:00:00,37.9,37.9,37.86,37.9,5884.0,37.2052,37.2052,37.1659,37.2052,5884.0
2017-03-02 12:05:00,37.89,37.89,37.81,37.82,5988.0,37.1953,37.1953,37.1168,37.1266,5988.0
2017-03-02 12:10:00,37.81,37.83,37.73,37.73,10314.0,37.1168,37.1364,37.0383,37.0383,10314.0
2017-03-02 12:15:00,37.74,37.82,37.72,37.73,12824.0,37.0481,37.1266,37.0285,37.0383,12824.0
2017-03-02 12:20:00,37.72,37.72,37.63,37.64,8053.0,37.0285,37.0285,36.9401,36.9499,8053.0
2017-03-02 12:25:00,37.66,37.7,37.65,37.69,12937.0,36.9696,37.0088,36.9597,36.999,12937.0
2017-03-02 12:30:00,37.69,37.75,37.68,37.7,8676.0,36.999,37.0579,36.9892,37.0088,8676.0
2017-03-02 12:35:00,37.7,37.72,37.68,37.71,7464.0,37.0088,37.0285,36.9892,37.0186,7464.0
2017-03-02 12:40:00,37.72,37.72,37.63,37.66,13021.0,37.0285,37.0285,36.9401,36.9696,13021.0
2017-03-02 12:45:00,37.69,37.69,37.61,37.65,9600.0,36.999,36.999,36.9205,36.9597,9600.0
2017-03-02 12:50:00,37.64,37.72,37.64,37.71,10334.0,36.9499,37.0285,36.9499,37.0186,10334.0
2017-03-02 12:55:00,37.71,37.74,37.66,37.66,13854.0,37.0186,37.0481,36.9696,36.9696,13854.0
2017-03-02 13:00:00,37.66,37.76,37.66,37.75,18873.0,36.9696,37.0677,36.9696,37.0579,18873.0
2017-03-02 13:05:00,37.76,37.77,37.67,37.67,14625.0,37.0677,37.0775,36.9794,36.9794,14625.0
2017-03-02 13:10:00,37.66,37.67,37.59,37.59,17194.0,36.9696,36.9794,36.9008,36.9008,17194.0
2017-03-02 13:15:00,37.59,37.66,37.59,37.64,12599.0,36.9008,36.9696,36.9008,36.9499,12599.0
2017-03-02 13:20:00,37.64,37.65,37.57,37.63,30258.0,36.9499,36.9597,36.8812,36.9401,30258.0
2017-03-02 13:25:00,37.63,37.66,37.6,37.66,15104.0,36.9401,36.9696,36.9107,36.9696,15104.0
2017-03-02 13:30:00,37.66,37.72,37.65,37.71,11164.0,36.9696,37.0285,36.9597,37.0186,11164.0
2017-03-02 13:35:00,37.71,37.72,37.62,37.64,14091.0,37.0186,37.0285,36.9303,36.9499,14091.0
2017-03-02 13:40:00,37.62,37.65,37.6,37.61,8473.0,36.9303,36.9597,36.9107,36.9205,8473.0
2017-03-02 13:45:00,37.6,37.63,37.59,37.6,7667.0,36.9107,36.9401,36.9008,36.9107,7667.0
2017-03-02 13:50:00,37.6,37.63,37.59,37.62,12129.0,36.9107,36.9401,36.9008,36.9303,12129.0
2017-03-02 13:55:00,37.61,37.72,37.61,37.7,12925.0,36.9205,37.0285,36.9205,37.0088,12925.0
2017-03-02 14:00:00,37.7,37.79,37.7,37.78,19226.0,37.0088,37.0972,37.0088,37.0874,19226.0
2017-03-02 14:05:00,37.77,37.82,37.77,37.82,45206.0,37.0775,37.1266,37.0775,37.1266,45206.0
2017-03-02 14:10:00,37.82,37.82,37.73,37.73,13286.0,37.1266,37.1266,37.0383,37.0383,13286.0
2017-03-02 14:15:00,37.74,37.74,37.66,37.66,12884.0,37.0481,37.0481,36.9696,36.9696,12884.0
2017-03-02 14:20:00,37.67,37.68,37.62,37.63,13446.0,36.9794,36.9892,36.9303,36.9401,13446.0
2017-03-02 14:25:00,37.62,37.74,37.62,37.73,18557.0,36.9303,37.0481,36.9303,37.0383,18557.0
2017-03-02 14:30:00,37.72,37.75,37.71,37.73,21618.0,37.0285,37.0579,37.0186,37.0383,21618.0
2017-03-02 14:35:00,37.73,37.76,37.73,37.75,18056.0,37.0383,37.0677,37.0383,37.0579,18056.0
2017-03-02 14:40:00,37.75,37.75,37.69,37.69,16712.0,37.0579,37.0579,36.999,36.999,16712.0
2017-03-02 14:45:00,37.69,37.76,37.69,37.76,14023.0,36.999,37.0677,36.999,37.0677,14023.0
2017-03-02 14:50:00,37.76,37.76,37.71,37.71,9476.0,37.0677,37.0677,37.0186,37.0186,9476.0
2017-03-02 14:55:00,37.71,37.72,37.69,37.7,14343.0,37.0186,37.0285,36.999,37.0088,14343.0
2017-03-02 15:00:00,37.69,37.75,37.69,37.7,26815.0,36.999,37.0579,36.999,37.0088,26815.0
2017-03-02 15:05:00,37.71,37.74,37.7,37.73,10244.0,37.0186,37.0481,37.0088,37.0383,10244.0
2017-03-02 15:10:00,37.72,37.74,37.7,37.7,24521.0,37.0285,37.0481,37.0088,37.0088,24521.0
2017-03-02 15:15:00,37.7,37.7,37.62,37.67,29404.0,37.0088,37.0088,36.9303,36.9794,29404.0
2017-03-02 15:20:00,37.67,37.73,37.66,37.69,24208.0,36.9794,37.0383,36.9696,36.999,24208.0
2017-03-02 15:25:00,37.68,37.69,37.65,37.67,29733.0,36.9892,36.999,36.9597,36.9794,29733.0
2017-03-02 15:30:00,37.67,37.69,37.62,37.62,31142.0,36.9794,36.999,36.9303,36.9303,31142.0
2017-03-02 15:35:00,37.62,37.67,37.62,37.65,51270.0,36.9303,36.9794,36.9303,36.9597,51270.0
2017-03-02 15:40:00,37.64,37.66,37.58,37.6,71404.0,36.9499,36.9696,36.891,36.9107,71404.0
2017-03-02 15:45:00,37.6,37.69,37.58,37.58,79025.0,36.9107,36.999,36.891,36.891,79025.0
2017-03-02 15:50:00,37.59,37.61,37.53,37.54,108465.0,36.9008,36.9205,36.8419,36.8518,108465.0
2017-03-02 15:55:00,37.55,37.57,37.47,37.51,259553.0,36.8616,36.8812,36.783,36.8223,259553.0
2017-03-03 09:30:00,37.51,37.81,37.5,37.74,26568.0,36.8223,37.1168,36.8125,37.0481,26568.0
2017-03-03 09:35:00,37.71,37.88,37.67,37.88,7294.0,37.0186,37.1855,36.9794,37.1855,7294.0
2017-03-03 09:40:00,37.92,38.0,37.87,38.0,16529.0,37.2248,37.3033,37.1757,37.3033,16529.0
2017-03-03 09:45:00,38.01,38.05,37.91,37.92,24458.0,37.3131,37.3524,37.215,37.2248,24458.0
2017-03-03 09:50:00,37.94,37.94,37.71,37.71,14513.0,37.2444,37.2444,37.0186,37.0186,14513.0
2017-03-03 09:55:00,37.69,37.73,37.64,37.73,7501.0,36.999,37.0383,36.9499,37.0383,7501.0
2017-03-03 10:00:00,37.75,37.94,37.68,37.87,36150.0,37.0579,37.2444,36.9892,37.1757,36150.0
2017-03-03 10:05:00,37.87,37.99,37.86,37.99,15895.0,37.1757,37.2935,37.1659,37.2935,15895.0
2017-03-03 10:10:00,37.97,38.01,37.9,37.9,10705.0,37.2739,37.3131,37.2052,37.2052,10705.0
2017-03-03 10:15:00,37.92,37.93,37.86,37.86,10605.0,37.2248,37.2346,37.1659,37.1659,10605.0
2017-03-03 10:20:00,37.82,37.82,37.65,37.79,13807.0,37.1266,37.1266,36.9597,37.0972,13807.0
2017-03-03 10:25:00,37.79,37.81,37.68,37.78,15950.0,37.0972,37.1168,36.9892,37.0874,15950.0
2017-03-03 10:30:00,37.78,37.81,37.73,37.73,11415.0,37.0874,37.1168,37.0383,37.0383,11415.0
2017-03-03 10:35:00,37.72,37.84,37.7,37.84,15525.0,37.0285,37.1463,37.0088,37.1463,15525.0
2017-03-03 10:40:00,37.84,37.85,37.8,37.83,12133.0,37.1463,37.1561,37.107,37.1364,12133.0
2017-03-03 10:45:00,37.86,37.87,37.8,37.8,10563.0,37.1659,37.1757,37.107,37.107,10563.0
2017-03-03 10:50:00,37.83,37.97,37.81,37.93,13285.0,37.1364,37.2739,37.1168,37.2346,13285.0
2017-03-03 10:55:00,37.95,38.02,37.95,38.0,32416.0,37.2542,37.323,37.2542,37.3033,32416.0
2017-03-03 11:00:00,37.99,38.04,37.98,38.02,20584.0,37.2935,37.3426,37.2837,37.323,20584.0
2017-03-03 11:05:00,38.03,38.08,38.03,38.06,8421.0,37.3328,37.3819,37.3328,37.3622,8421.0
2017-03-03 11:10:00,38.05,38.09,38.04,38.05,10379.0,37.3524,37.3917,37.3426,37.3524,10379.0
2017-03-03 11:15:00,38.05,38.09,38.04,38.04,6488.0,37.3524,37.3917,37.3426,37.3426,6488.0
2017-03-03 11:20:00,38.05,38.11,38.05,38.1,8103.0,37.3524,37.4113,37.3524,37.4015,8103.0
2017-03-03 11:25:00,38.11,38.13,38.08,38.09,6665.0,37.4113,37.4309,37.3819,37.3917,6665.0
2017-03-03 11:30:00,38.09,38.11,37.98,38.01,20335.0,37.3917,37.4113,37.2837,37.3131,20335.0
2017-03-03 11:35:00,38.0,38.0,37.95,38.0,4847.0,37.3033,37.3033,37.2542,37.3033,4847.0
2017-03-03 11:40:00,38.02,38.04,37.96,37.97,7142.0,37.323,37.3426,37.2641,37.2739,7142.0
2017-03-03 11:45:00,37.96,37.99,37.93,37.99,3700.0,37.2641,37.2935,37.2346,37.2935,3700.0
2017-03-03 11:50:00,37.99,38.11,37.99,38.1,11004.0,37.2935,37.4113,37.2935,37.4015,11004.0
2017-03-03 11:55:00,38.09,38.11,38.06,38.08,8965.0,37.3917,37.4113,37.3622,37.3819,8965.0
2017-03-03 12:00:00,38.07,38.07,37.99,37.99,6358.0,37.372,37.372,37.2935,37.2935,6358.0
2017-03-03 12:05:00,37.99,38.03,37.99,38.03,3130.0,37.2935,37.3328,37.2935,37.3328,3130.0
2017-03-03 12:10:00,38.02,38.02,37.88,37.88,9532.0,37.323,37.323,37.1855,37.1855,9532.0
2017-03-03 12:15:00,37.88,37.89,37.78,37.84,9408.0,37.1855,37.1953,37.0874,37.1463,9408.0
2017-03-03 12:20:00,37.86,37.9,37.85,37.88,22119.0,37.1659,37.2052,37.1561,37.1855,22119.0
2017-03-03 12:25:00,37.88,37.9,37.87,37.9,4731.0,37.1855,37.2052,37.1757,37.2052,4731.0
2017-03-03 12:30:00,37.9,37.98,37.89,37.98,7392.0,37.2052,37.2837,37.1953,37.2837,7392.0
2017-03-03 12:35:00,37.98,38.0,37.98,37.99,3600.0,37.2837,37.3033,37.2837,37.2935,3600.0
2017-03-03 12:40:00,37.98,38.06,37.98,38.03,16198.0,37.2837,37.3622,37.2837,37.3328,16198.0
2017-03-03 12:45:00,38.03,38.03,37.98,37.98,3593.0,37.3328,37.3328,37.2837,37.2837,3593.0
2017-03-03 12:50:00,37.98,38.01,37.97,37.99,7420.0,37.2837,37.3131,37.2739,37.2935,7420.0
2017-03-03 12:55:00,37.99,38.02,37.97,37.97,14819.0,37.2935,37.323,37.2739,37.2739,14819.0
2017-03-03 13:00:00,37.97,38.04,37.94,38.04,42916.0,37.2739,37.3426,37.2444,37.3426,42916.0
2017-03-03 13:05:00,38.04,38.05,37.98,38.03,3905.0,37.3426,37.3524,37.2837,37.3328,3905.0
2017-03-03 13:10:00,38.05,38.05,38.03,38.04,3122.0,37.3524,37.3524,37.3328,37.3426,3122.0
2017-03-03 13:15:00,38.02,38.03,37.93,37.95,8172.0,37.323,37.3328,37.2346,37.2542,8172.0
2017-03-03 13:20:00,37.94,37.96,37.92,37.93,3247.0,37.2444,37.2641,37.2248,37.2346,3247.0
2017-03-03 13:25:00,37.92,38.0,37.92,38.0,3512.0,37.2248,37.3033,37.2248,37.3033,3512.0
2017-03-03 13:30:00,38.0,38.03,38.0,38.01,4537.0,37.3033,37.3328,37.3033,37.3131,4537.0
2017-03-03 13:35:00,38.01,38.01,37.97,38.01,9151.0,37.3131,37.3131,37.2739,37.3131,9151.0
2017-03-03 13:40:00,38.01,38.05,38.0,38.05,7100.0,37.3131,37.3524,37.3033,37.3524,7100.0
2017-03-03 13:45:00,38.04,38.05,38.01,38.03,5492.0,37.3426,37.3524,37.3131,37.3328,5492.0
2017-03-03 13:50:00,38.04,38.09,38.02,38.04,17084.0,37.3426,37.3917,37.323,37.3426,17084.0
2017-03-03 13:55:00,38.02,38.04,37.99,37.99,8620.0,37.323,37.3426,37.2935,37.2935,8620.0
2017-03-03 14:00:00,38.0,38.02,38.0,38.01,6268.0,37.3033,37.323,37.3033,37.3131,6268.0
2017-03-03 14:05:00,38.0,38.03,37.98,38.0,8501.0,37.3033,37.3328,37.2837,37.3033,8501.0
2017-03-03 14:10:00,38.0,38.03,37.95,37.96,20546.0,37.3033,37.3328,37.2542,37.2641,20546.0
2017-03-03 14:15:00,37.97,37.98,37.9,37.93,6969.0,37.2739,37.2837,37.2052,37.2346,6969.0
2017-03-03 14:20:00,37.91,38.01,37.91,38.01,15652.0,37.215,37.3131,37.215,37.3131,15652.0
2017-03-03 14:25:00,38.0,38.01,37.97,37.98,9313.0,37.3033,37.3131,37.2739,37.2837,9313.0
2017-03-03 14:30:00,37.97,38.02,37.96,38.0,9075.0,37.2739,37.323,37.2641,37.3033,9075.0
2017-03-03 14:35:00,38.0,38.01,37.97,38.01,10972.0,37.3033,37.3131,37.2739,37.3131,10972.0
2017-03-03 14:40:00,38.0,38.02,37.98,37.98,6953.0,37.3033,37.323,37.2837,37.2837,6953.0
2017-03-03 14:45:00,37.99,38.01,37.96,37.97,8710.0,37.2935,37.3131,37.2641,37.2739,8710.0
2017-03-03 14:50:00,37.96,38.0,37.96,38.0,4045.0,37.2641,37.3033,37.2641,37.3033,4045.0
2017-03-03 14:55:00,38.02,38.04,37.99,38.02,7799.0,37.323,37.3426,37.2935,37.323,7799.0
2017-03-03 15:00:00,38.02,38.05,37.99,37.99,11990.0,37.323,37.3524,37.2935,37.2935,11990.0
2017-03-03 15:05:00,38.0,38.04,38.0,38.01,12706.0,37.3033,37.3426,37.3033,37.3131,12706.0
2017-03-03 15:10:00,38.01,38.01,37.98,38.01,10508.0,37.3131,37.3131,37.2837,37.3131,10508.0
2017-03-03 15:15:00,38.01,38.02,37.98,38.0,16750.0,37.3131,37.323,37.2837,37.3033,16750.0
2017-03-03 15:20:00,38.0,38.06,38.0,38.03,11921.0,37.3033,37.3622,37.3033,37.3328,11921.0
2017-03-03 15:25:00,38.04,38.06,38.03,38.05,12161.0,37.3426,37.3622,37.3328,37.3524,12161.0
2017-03-03 15:30:00,38.05,38.06,38.0,38.02,22705.0,37.3524,37.3622,37.3033,37.323,22705.0
2017-03-03 15:35:00,38.03,38.09,38.02,38.08,25061.0,37.3328,37.3917,37.323,37.3819,25061.0
2017-03-03 15:40:00,38.07,38.08,38.0,38.03,32240.0,37.372,37.3819,37.3033,37.3328,32240.0
2017-03-03 15:45:00,38.02,38.02,38.0,38.0,34225.0,37.323,37.323,37.3033,37.3033,34225.0
2017-03-03 15:50:00,38.01,38.07,38.01,38.06,53046.0,37.3131,37.372,37.3131,37.3622,53046.0
2017-03-03 15:55:00,38.05,38.06,38.0,38.04,100698.0,37.3524,37.3622,37.3033,37.3426,100698.0
2017-03-06 09:30:00,37.66,37.66,37.45,37.56,50864.0,36.9696,36.9696,36.7634,36.8714,50864.0
2017-03-06 09:35:00,37.58,37.69,37.53,37.65,10612.0,36.891,36.999,36.8419,36.9597,10612.0
2017-03-06 09:40:00,37.65,37.7,37.6,37.61,16246.0,36.9597,37.0088,36.9107,36.9205,16246.0
2017-03-06 09:45:00,37.63,37.63,37.48,37.61,14482.0,36.9401,36.9401,36.7929,36.9205,14482.0
2017-03-06 09:50:00,37.61,37.65,37.51,37.59,19740.0,36.9205,36.9597,36.8223,36.9008,19740.0
2017-03-06 09:55:00,37.59,37.68,37.56,37.68,11296.0,36.9008,36.9892,36.8714,36.9892,11296.0
2017-03-06 10:00:00,37.67,37.74,37.6,37.74,10845.0,36.9794,37.0481,36.9107,37.0481,10845.0
2017-03-06 10:05:00,37.74,37.78,37.73,37.74,7421.0,37.0481,37.0874,37.0383,37.0481,7421.0
2017-03-06 10:10:00,37.76,37.81,37.75,37.76,9549.0,37.0677,37.1168,37.0579,37.0677,9549.0
2017-03-06 10:15:00,37.76,37.83,37.7,37.72,24444.0,37.0677,37.1364,37.0088,37.0285,24444.0
2017-03-06 10:20:00,37.7,37.8,37.7,37.76,6908.0,37.0088,37.107,37.0088,37.0677,6908.0
2017-03-06 10:25:00,37.76,37.76,37.67,37.71,12505.0,37.0677,37.0677,36.9794,37.0186,12505.0
2017-03-06 10:30:00,37.71,37.71,37.57,37.57,6239.0,37.0186,37.0186,36.8812,36.8812,6239.0
2017-03-06 10:35:00,37.57,37.57,37.47,37.54,12687.0,36.8812,36.8812,36.783,36.8518,12687.0
2017-03-06 10:40:00,37.52,37.54,37.43,37.45,12625.0,36.8321,36.8518,36.7438,36.7634,12625.0
2017-03-06 10:45:00,37.45,37.55,37.44,37.54,13772.0,36.7634,36.8616,36.7536,36.8518,13772.0
2017-03-06 10:50:00,37.53,37.57,37.49,37.53,26698.0,36.8419,36.8812,36.8027,36.8419,26698.0
2017-03-06 10:55:00,37.54,37.62,37.54,37.62,12802.0,36.8518,36.9303,36.8518,36.9303,12802.0
2017-03-06 11:00:00,37.62,37.62,37.56,37.56,18573.0,36.9303,36.9303,36.8714,36.8714,18573.0
2017-03-06 11:05:00,37.56,37.56,37.46,37.46,4120.0,36.8714,36.8714,36.7732,36.7732,4120.0
2017-03-06 11:10:00,37.46,37.52,37.41,37.52,11991.0,36.7732,36.8321,36.7241,36.8321,11991.0
2017-03-06 11:15:00,37.51,37.64,37.51,37.61,5700.0,36.8223,36.9499,36.8223,36.9205,5700.0
2017-03-06 11:20:00,37.62,37.63,37.58,37.6,6795.0,36.9303,36.9401,36.891,36.9107,6795.0
2017-03-06 11:25:00,37.6,37.63,37.59,37.62,3518.0,36.9107,36.9401,36.9008,36.9303,3518.0
2017-03-06 11:30:00,37.63,37.65,37.61,37.62,6325.0,36.9401,36.9597,36.9205,36.9303,6325.0
2017-03-06 11:35:00,37.63,37.65,37.59,37.59,9591.0,36.9401,36.9597,36.9008,36.9008,9591.0
2017-03-06 11:40:00,37.6,37.6,37.55,37.55,3399.0,36.9107,36.9107,36.8616,36.8616,3399.0
2017-03-06 11:45:00,37.55,37.63,37.54,37.62,9770.0,36.8616,36.9401,36.8518,36.9303,9770.0
2017-03-06 11:50:00,37.62,37.65,37.59,37.59,3300.0,36.9303,36.9597,36.9008,36.9008,3300.0
2017-03-06 11:55:00,37.58,37.63,37.58,37.61,3297.0,36.891,36.9401,36.891,36.9205,3297.0
2017-03-06 12:00:00,37.59,37.67,37.58,37.67,5691.0,36.9008,36.9794,36.891,36.9794,5691.0
2017-03-06 12:05:00,37.67,37.67,37.63,37.65,5054.0,36.9794,36.9794,36.9401,36.9597,5054.0
2017-03-06 12:10:00,37.64,37.66,37.63,37.66,7178.0,36.9499,36.9696,36.9401,36.9696,7178.0
2017-03-06 12:15:00,37.65,37.66,37.64,37.65,7318.0,36.9597,36.9696,36.9499,36.9597,7318.0
2017-03-06 12:20:00,37.64,37.65,37.56,37.56,13695.0,36.9499,36.9597,36.8714,36.8714,13695.0
2017-03-06 12:25:00,37.55,37.58,37.55,37.55,8000.0,36.8616,36.891,36.8616,36.8616,8000.0
2017-03-06 12:30:00,37.54,37.56,37.52,37.54,5741.0,36.8518,36.8714,36.8321,36.8518,5741.0
2017-03-06 12:35:00,37.55,37.56,37.51,37.56,6742.0,36.8616,36.8714,36.8223,36.8714,6742.0
2017-03-06 12:40:00,37.56,37.58,37.53,37.57,4975.0,36.8714,36.891,36.8419,36.8812,4975.0
2017-03-06 12:45:00,37.57,37.57,37.53,37.55,3773.0,36.8812,36.8812,36.8419,36.8616,3773.0
2017-03-06 12:50:00,37.54,37.54,37.5,37.54,4981.0,36.8518,36.8518,36.8125,36.8518,4981.0
2017-03-06 12:55:00,37.53,37.54,37.5,37.51,6971.0,36.8419,36.8518,36.8125,36.8223,6971.0
2017-03-06 13:00:00,37.51,37.52,37.42,37.42,12298.0,36.8223,36.8321,36.734,36.734,12298.0
2017-03-06 13:05:00,37.42,37.43,37.31,37.43,11649.0,36.734,36.7438,36.626,36.7438,11649.0
2017-03-06 13:10:00,37.44,37.5,37.43,37.49,6584.0,36.7536,36.8125,36.7438,36.8027,6584.0
2017-03-06 13:15:00,37.49,37.52,37.49,37.51,10467.0,36.8027,36.8321,36.8027,36.8223,10467.0
2017-03-06 13:20:00,37.51,37.52,37.5,37.5,11893.0,36.8223,36.8321,36.8125,36.8125,11893.0
2017-03-06 13:25:00,37.5,37.52,37.49,37.51,11381.0,36.8125,36.8321,36.8027,36.8223,11381.0
2017-03-06 13:30:00,37.51,37.52,37.5,37.51,10309.0,36.8223,36.8321,36.8125,36.8223,10309.0
2017-03-06 13:35:00,37.5,37.52,37.5,37.51,12966.0,36.8125,36.8321,36.8125,36.8223,12966.0
2017-03-06 13:40:00,37.5,37.52,37.48,37.48,12603.0,36.8125,36.8321,36.7929,36.7929,12603.0
2017-03-06 13:45:00,37.47,37.49,37.44,37.49,5345.0,36.783,36.8027,36.7536,36.8027,5345.0
2017-03-06 13:50:00,37.49,37.52,37.48,37.48,16204.0,36.8027,36.8321,36.7929,36.7929,16204.0
2017-03-06 13:55:00,37.48,37.48,37.45,37.48,5672.0,36.7929,36.7929,36.7634,36.7929,5672.0
2017-03-06 14:00:00,37.49,37.51,37.48,37.49,13710.0,36.8027,36.8223,36.7929,36.8027,13710.0
2017-03-06 14:05:00,37.49,37.49,37.46,37.46,7779.0,36.8027,36.8027,36.7732,36.7732,7779.0
2017-03-06 14:10:00,37.45,37.51,37.44,37.51,10143.0,36.7634,36.8223,36.7536,36.8223,10143.0
2017-03-06 14:15:00,37.51,37.51,37.47,37.47,11446.0,36.8223,36.8223,36.783,36.783,11446.0
2017-03-06 14:20:00,37.48,37.51,37.48,37.5,5827.0,36.7929,36.8223,36.7929,36.8125,5827.0
2017-03-06 14:25:00,37.5,37.52,37.49,37.5,7075.0,36.8125,36.8321,36.8027,36.8125,7075.0
2017-03-06 14:30:00,37.5,37.51,37.48,37.48,12711.0,36.8125,36.8223,36.7929,36.7929,12711.0
2017-03-06 14:35:00,37.48,37.52,37.48,37.5,10361.0,36.7929,36.8321,36.7929,36.8125,10361.0
2017-03-06 14:40:00,37.51,37.51,37.45,37.45,9643.0,36.8223,36.8223,36.7634,36.7634,9643.0
2017-03-06 14:45:00,37.45,37.51,37.45,37.5,13296.0,36.7634,36.8223,36.7634,36.8125,13296.0
2017-03-06 14:50:00,37.5,37.56,37.5,37.55,20659.0,36.8125,36.8714,36.8125,36.8616,20659.0
2017-03-06 14:55:00,37.55,37.55,37.53,37.55,4700.0,36.8616,36.8616,36.8419,36.8616,4700.0
2017-03-06 15:00:00,37.55,37.56,37.51,37.55,8517.0,36.8616,36.8714,36.8223,36.8616,8517.0
2017-03-06 15:05:00,37.55,37.6,37.54,37.6,10095.0,36.8616,36.9107,36.8518,36.9107,10095.0
2017-03-06 15:10:00,37.59,37.64,37.59,37.63,10169.0,36.9008,36.9499,36.9008,36.9401,10169.0
2017-03-06 15:15:00,37.62,37.67,37.61,37.65,10642.0,36.9303,36.9794,36.9205,36.9597,10642.0
2017-03-06 15:20:00,37.65,37.66,37.64,37.65,10417.0,36.9597,36.9696,36.9499,36.9597,10417.0
2017-03-06 15:25:00,37.65,37.65,37.6,37.6,12646.0,36.9597,36.9597,36.9107,36.9107,12646.0
2017-03-06 15:30:00,37.6,37.61,37.57,37.6,13641.0,36.9107,36.9205,36.8812,36.9107,13641.0
2017-03-06 15:35:00,37.61,37.67,37.6,37.66,24054.0,36.9205,36.9794,36.9107,36.9696,24054.0
2017-03-06 15:40:00,37.65,37.71,37.59,37.71,74368.0,36.9597,37.0186,36.9008,37.0186,74368.0
2017-03-06 15:45:00,37.69,37.72,37.68,37.71,33971.0,36.999,37.0285,36.9892,37.0186,33971.0
2017-03-06 15:50:00,37.72,37.72,37.64,37.65,34834.0,37.0285,37.0285,36.9499,36.9597,34834.0
2017-03-06 15:55:00,37.64,37.7,37.63,37.67,128106.0,36.9499,37.0088,36.9401,36.9794,128106.0
2017-03-07 09:30:00,37.67,37.77,37.53,37.75,18014.0,36.9794,37.0775,36.8419,37.0579,18014.0
2017-03-07 09:35:00,37.76,37.76,37.52,37.63,7262.0,37.0677,37.0677,36.8321,36.9401,7262.0
2017-03-07 09:40:00,37.63,37.67,37.58,37.67,13602.0,36.9401,36.9794,36.891,36.9794,13602.0
2017-03-07 09:45:00,37.68,37.8,37.65,37.8,9973.0,36.9892,37.107,36.9597,37.107,9973.0
2017-03-07 09:50:00,37.81,37.81,37.74,37.79,7331.0,37.1168,37.1168,37.0481,37.0972,7331.0
2017-03-07 09:55:00,37.78,37.95,37.76,37.95,16942.0,37.0874,37.2542,37.0677,37.2542,16942.0
2017-03-07 10:00:00,37.93,37.94,37.82,37.92,12598.0,37.2346,37.2444,37.1266,37.2248,12598.0
2017-03-07 10:05:00,37.94,37.97,37.92,37.95,17606.0,37.2444,37.2739,37.2248,37.2542,17606.0
2017-03-07 10:10:00,37.95,37.99,37.93,37.96,13720.0,37.2542,37.2935,37.2346,37.2641,13720.0
2017-03-07 10:15:00,37.97,38.09,37.91,38.09,14516.0,37.2739,37.3917,37.215,37.3917,14516.0
2017-03-07 10:20:00,38.06,38.14,38.05,38.12,7445.0,37.3622,37.4408,37.3524,37.4211,7445.0
2017-03-07 10:25:00,38.09,38.16,38.08,38.08,7325.0,37.3917,37.4604,37.3819,37.3819,7325.0
2017-03-07 10:30:00,38.08,38.14,38.08,38.12,7256.0,37.3819,37.4408,37.3819,37.4211,7256.0
2017-03-07 10:35:00,38.12,38.12,38.03,38.03,9250.0,37.4211,37.4211,37.3328,37.3328,9250.0
2017-03-07 10:40:00,38.04,38.1,37.96,38.04,16270.0,37.3426,37.4015,37.2641,37.3426,16270.0
2017-03-07 10:45:00,38.03,38.04,37.91,37.91,14764.0,37.3328,37.3426,37.215,37.215,14764.0
2017-03-07 10:50:00,37.9,38.02,37.9,38.0,13501.0,37.2052,37.323,37.2052,37.3033,13501.0
2017-03-07 10:55:00,38.01,38.01,37.91,37.93,13520.0,37.3131,37.3131,37.215,37.2346,13520.0
2017-03-07 11:00:00,37.94,37.96,37.82,37.83,10583.0,37.2444,37.2641,37.1266,37.1364,10583.0
2017-03-07 11:05:00,37.83,37.85,37.76,37.81,15004.0,37.1364,37.1561,37.0677,37.1168,15004.0
2017-03-07 11:10:00,37.81,37.85,37.78,37.78,8844.0,37.1168,37.1561,37.0874,37.0874,8844.0
2017-03-07 11:15:00,37.79,37.89,37.79,37.89,5789.0,37.0972,37.1953,37.0972,37.1953,5789.0
2017-03-07 11:20:00,37.89,37.91,37.84,37.9,9346.0,37.1953,37.215,37.1463,37.2052,9346.0
2017-03-07 11:25:00,37.89,37.89,37.73,37.74,11403.0,37.1953,37.1953,37.0383,37.0481,11403.0
2017-03-07 11:30:00,37.75,37.77,37.71,37.76,8300.0,37.0579,37.0775,37.0186,37.0677,8300.0
2017-03-07 11:35:00,37.76,37.78,37.69,37.73,10785.0,37.0677,37.0874,36.999,37.0383,10785.0
2017-03-07 11:40:00,37.73,37.82,37.73,37.8,29698.0,37.0383,37.1266,37.0383,37.107,29698.0
2017-03-07 11:45:00,37.79,37.83,37.76,37.83,14107.0,37.0972,37.1364,37.0677,37.1364,14107.0
2017-03-07 11:50:00,37.82,37.85,37.79,37.8,10735.0,37.1266,37.1561,37.0972,37.107,10735.0
2017-03-07 11:55:00,37.8,37.8,37.71,37.74,19126.0,37.107,37.107,37.0186,37.0481,19126.0
2017-03-07 12:00:00,37.74,37.76,37.68,37.74,16170.0,37.0481,37.0677,36.9892,37.0481,16170.0
2017-03-07 12:05:00,37.74,37.77,37.72,37.73,18454.0,37.0481,37.0775,37.0285,37.0383,18454.0
2017-03-07 12:10:00,37.73,37.73,37.68,37.68,12184.0,37.0383,37.0383,36.9892,36.9892,12184.0
2017-03-07 12:15:00,37.68,37.75,37.65,37.74,6139.0,36.9892,37.0579,36.9597,37.0481,6139.0
2017-03-07 12:20:00,37.73,37.73,37.65,37.66,9840.0,37.0383,37.0383,36.9597,36.9696,9840.0
2017-03-07 12:25:00,37.66,37.68,37.64,37.68,5251.0,36.9696,36.9892,36.9499,36.9892,5251.0
2017-03-07 12:30:00,37.67,37.71,37.64,37.69,23875.0,36.9794,37.0186,36.9499,36.999,23875.0
2017-03-07 12:35:00,37.7,37.75,37.7,37.73,5964.0,37.0088,37.0579,37.0088,37.0383,5964.0
2017-03-07 12:40:00,37.74,37.77,37.72,37.73,12676.0,37.0481,37.0775,37.0285,37.0383,12676.0
2017-03-07 12:45:00,37.72,37.77,37.72,37.77,9630.0,37.0285,37.0775,37.0285,37.0775,9630.0
2017-03-07 12:50:00,37.76,37.79,37.76,37.78,4503.0,37.0677,37.0972,37.0677,37.0874,4503.0
2017-03-07 12:55:00,37.78,37.81,37.78,37.8,5688.0,37.0874,37.1168,37.0874,37.107,5688.0
2017-03-07 13:00:00,37.79,37.8,37.75,37.76,7365.0,37.0972,37.107,37.0579,37.0677,7365.0
2017-03-07 13:05:00,37.75,37.81,37.75,37.8,6173.0,37.0579,37.1168,37.0579,37.107,6173.0
2017-03-07 13:10:00,37.78,37.81,37.76,37.78,14073.0,37.0874,37.1168,37.0677,37.0874,14073.0
2017-03-07 13:15:00,37.78,37.79,37.75,37.75,14280.0,37.0874,37.0972,37.0579,37.0579,14280.0
2017-03-07 13:20:00,37.75,37.75,37.67,37.67,3648.0,37.0579,37.0579,36.9794,36.9794,3648.0
2017-03-07 13:25:00,37.67,37.67,37.64,37.66,6954.0,36.9794,36.9794,36.9499,36.9696,6954.0
2017-03-07 13:30:00,37.66,37.66,37.59,37.6,15489.0,36.9696,36.9696,36.9008,36.9107,15489.0
2017-03-07 13:35:00,37.59,37.59,37.52,37.52,15885.0,36.9008,36.9008,36.8321,36.8321,15885.0
2017-03-07 13:40:00,37.51,37.55,37.51,37.52,10447.0,36.8223,36.8616,36.8223,36.8321,10447.0
2017-03-07 13:45:00,37.51,37.52,37.5,37.51,8001.0,36.8223,36.8321,36.8125,36.8223,8001.0
2017-03-07 13:50:00,37.5,37.5,37.45,37.45,14271.0,36.8125,36.8125,36.7634,36.7634,14271.0
2017-03-07 13:55:00,37.46,37.5,37.45,37.49,8380.0,36.7732,36.8125,36.7634,36.8027,8380.0
2017-03-07 14:00:00,37.48,37.53,37.46,37.51,15169.0,36.7929,36.8419,36.7732,36.8223,15169.0
2017-03-07 14:05:00,37.52,37.53,37.5,37.51,5415.0,36.8321,36.8419,36.8125,36.8223,5415.0
2017-03-07 14:10:00,37.5,37.5,37.4,37.41,44277.0,36.8125,36.8125,36.7143,36.7241,44277.0
2017-03-07 14:15:00,37.41,37.47,37.4,37.44,14531.0,36.7241,36.783,36.7143,36.7536,14531.0
2017-03-07 14:20:00,37.44,37.5,37.42,37.5,7555.0,36.7536,36.8125,36.734,36.8125,7555.0
2017-03-07 14:25:00,37.49,37.51,37.46,37.46,11089.0,36.8027,36.8223,36.7732,36.7732,11089.0
2017-03-07 14:30:00,37.46,37.48,37.46,37.46,3239.0,36.7732,36.7929,36.7732,36.7732,3239.0
2017-03-07 14:35:00,37.46,37.52,37.45,37.52,9636.0,36.7732,36.8321,36.7634,36.8321,9636.0
2017-03-07 14:40:00,37.52,37.52,37.48,37.48,7406.0,36.8321,36.8321,36.7929,36.7929,7406.0
2017-03-07 14:45:00,37.48,37.49,37.48,37.49,2000.0,36.7929,36.8027,36.7929,36.8027,2000.0
2017-03-07 14:50:00,37.49,37.49,37.47,37.48,8929.0,36.8027,36.8027,36.783,36.7929,8929.0
2017-03-07 14:55:00,37.48,37.54,37.48,37.53,5842.0,36.7929,36.8518,36.7929,36.8419,5842.0
2017-03-07 15:00:00,37.52,37.56,37.52,37.56,7098.0,36.8321,36.8714,36.8321,36.8714,7098.0
2017-03-07 15:05:00,37.55,37.56,37.52,37.55,15196.0,36.8616,36.8714,36.8321,36.8616,15196.0
2017-03-07 15:10:00,37.56,37.61,37.55,37.61,15806.0,36.8714,36.9205,36.8616,36.9205,15806.0
2017-03-07 15:15:00,37.6,37.63,37.58,37.63,13107.0,36.9107,36.9401,36.891,36.9401,13107.0
2017-03-07 15:20:00,37.63,37.69,37.61,37.69,21885.0,36.9401,36.999,36.9205,36.999,21885.0
2017-03-07 15:25:00,37.68,37.7,37.64,37.67,29578.0,36.9892,37.0088,36.9499,36.9794,29578.0
2017-03-07 15:30:00,37.67,37.67,37.57,37.58,24976.0,36.9794,36.9794,36.8812,36.891,24976.0
2017-03-07 15:35:00,37.58,37.68,37.58,37.65,53942.0,36.891,36.9892,36.891,36.9597,53942.0
2017-03-07 15:40:00,37.65,37.65,37.56,37.6,36788.0,36.9597,36.9597,36.8714,36.9107,36788.0
2017-03-07 15:45:00,37.58,37.61,37.52,37.56,44178.0,36.891,36.9205,36.8321,36.8714,44178.0
2017-03-07 15:50:00,37.57,37.61,37.56,37.57,46520.0,36.8812,36.9205,36.8714,36.8812,46520.0
2017-03-07 15:55:00,37.58,37.59,37.5,37.53,196776.0,36.891,36.9008,36.8125,36.8419,196776.0
2017-03-08 09:30:00,37.64,37.7,37.57,37.63,19519.0,36.9499,37.0088,36.8812,36.9401,19519.0
2017-03-08 09:35:00,37.66,37.74,37.57,37.57,9210.0,36.9696,37.0481,36.8812,36.8812,9210.0
2017-03-08 09:40:00,37.57,37.71,37.56,37.6,10113.0,36.8812,37.0186,36.8714,36.9107,10113.0
2017-03-08 09:45:00,37.6,37.71,37.6,37.65,11149.0,36.9107,37.0186,36.9107,36.9597,11149.0
2017-03-08 09:50:00,37.63,37.68,37.57,37.62,13264.0,36.9401,36.9892,36.8812,36.9303,13264.0
2017-03-08 09:55:00,37.61,37.65,37.56,37.56,18769.0,36.9205,36.9597,36.8714,36.8714,18769.0
2017-03-08 10:00:00,37.59,37.61,37.46,37.49,47464.0,36.9008,36.9205,36.7732,36.8027,47464.0
2017-03-08 10:05:00,37.5,37.52,37.37,37.37,13347.0,36.8125,36.8321,36.6849,36.6849,13347.0
2017-03-08 10:10:00,37.37,37.37,37.3,37.37,15040.0,36.6849,36.6849,36.6162,36.6849,15040.0
2017-03-08 10:15:00,37.4,37.46,37.39,37.46,15550.0,36.7143,36.7732,36.7045,36.7732,15550.0
2017-03-08 10:20:00,37.47,37.53,37.45,37.52,26039.0,36.783,36.8419,36.7634,36.8321,26039.0
2017-03-08 10:25:00,37.53,37.66,37.53,37.59,30507.0,36.8419,36.9696,36.8419,36.9008,30507.0
2017-03-08 10:30:00,37.58,37.64,37.55,37.61,34357.0,36.891,36.9499,36.8616,36.9205,34357.0
2017-03-08 10:35:00,37.6,37.63,37.55,37.56,16054.0,36.9107,36.9401,36.8616,36.8714,16054.0
2017-03-08 10:40:00,37.58,37.6,37.51,37.52,20719.0,36.891,36.9107,36.8223,36.8321,20719.0
2017-03-08 10:45:00,37.53,37.53,37.43,37.45,32387.0,36.8419,36.8419,36.7438,36.7634,32387.0
2017-03-08 10:50:00,37.45,37.48,37.44,37.47,21528.0,36.7634,36.7929,36.7536,36.783,21528.0
2017-03-08 10:55:00,37.47,37.56,37.44,37.53,23178.0,36.783,36.8714,36.7536,36.8419,23178.0
2017-03-08 11:00:00,37.52,37.54,37.46,37.5,24686.0,36.8321,36.8518,36.7732,36.8125,24686.0
2017-03-08 11:05:00,37.51,37.52,37.43,37.46,21227.0,36.8223,36.8321,36.7438,36.7732,21227.0
2017-03-08 11:10:00,37.45,37.47,37.42,37.44,28225.0,36.7634,36.783,36.734,36.7536,28225.0
2017-03-08 11:15:00,37.44,37.5,37.43,37.44,18246.0,36.7536,36.8125,36.7438,36.7536,18246.0
2017-03-08 11:20:00,37.45,37.46,37.42,37.44,19287.0,36.7634,36.7732,36.734,36.7536,19287.0
2017-03-08 11:25:00,37.44,37.5,37.44,37.47,16350.0,36.7536,36.8125,36.7536,36.783,16350.0
2017-03-08 11:30:00,37.47,37.47,37.37,37.39,10025.0,36.783,36.783,36.6849,36.7045,10025.0
2017-03-08 11:35:00,37.4,37.4,37.35,37.35,15333.0,36.7143,36.7143,36.6652,36.6652,15333.0
2017-03-08 11:40:00,37.35,37.37,37.33,37.33,12175.0,36.6652,36.6849,36.6456,36.6456,12175.0
2017-03-08 11:45:00,37.33,37.35,37.28,37.35,23354.0,36.6456,36.6652,36.5965,36.6652,23354.0
2017-03-08 11:50:00,37.36,37.4,37.33,37.38,14530.0,36.6751,36.7143,36.6456,36.6947,14530.0
2017-03-08 11:55:00,37.38,37.4,37.34,37.38,29719.0,36.6947,36.7143,36.6554,36.6947,29719.0
2017-03-08 12:00:00,37.37,37.43,37.36,37.4,22022.0,36.6849,36.7438,36.6751,36.7143,22022.0
2017-03-08 12:05:00,37.41,37.42,37.38,37.41,19842.0,36.7241,36.734,36.6947,36.7241,19842.0
2017-03-08 12:10:00,37.41,37.43,37.35,37.37,39653.0,36.7241,36.7438,36.6652,36.6849,39653.0
2017-03-08 12:15:00,37.38,37.45,37.37,37.44,39760.0,36.6947,36.7634,36.6849,36.7536,39760.0
2017-03-08 12:20:00,37.44,37.48,37.43,37.47,23334.0,36.7536,36.7929,36.7438,36.783,23334.0
2017-03-08 12:25:00,37.47,37.5,37.46,37.49,54044.0,36.783,36.8125,36.7732,36.8027,54044.0
2017-03-08 12:30:00,37.5,37.59,37.5,37.58,23778.0,36.8125,36.9008,36.8125,36.891,23778.0
2017-03-08 12:35:00,37.57,37.57,37.5,37.52,17821.0,36.8812,36.8812,36.8125,36.8321,17821.0
2017-03-08 12:40:00,37.52,37.55,37.52,37.54,23817.0,36.8321,36.8616,36.8321,36.8518,23817.0
2017-03-08 12:45:00,37.54,37.57,37.52,37.53,14129.0,36.8518,36.8812,36.8321,36.8419,14129.0
2017-03-08 12:50:00,37.53,37.57,37.52,37.57,12150.0,36.8419,36.8812,36.8321,36.8812,12150.0
2017-03-08 12:55:00,37.56,37.58,37.53,37.56,15250.0,36.8714,36.891,36.8419,36.8714,15250.0
2017-03-08 13:00:00,37.56,37.62,37.56,37.59,10233.0,36.8714,36.9303,36.8714,36.9008,10233.0
2017-03-08 13:05:00,37.58,37.62,37.55,37.6,8890.0,36.891,36.9303,36.8616,36.9107,8890.0
2017-03-08 13:10:00,37.6,37.68,37.59,37.68,15280.0,36.9107,36.9892,36.9008,36.9892,15280.0
2017-03-08 13:15:00,37.68,37.73,37.67,37.72,13251.0,36.9892,37.0383,36.9794,37.0285,13251.0
2017-03-08 13:20:00,37.72,37.77,37.71,37.73,10606.0,37.0285,37.0775,37.0186,37.0383,10606.0
2017-03-08 13:25:00,37.73,37.73,37.68,37.71,7103.0,37.0383,37.0383,36.9892,37.0186,7103.0
2017-03-08 13:30:00,37.71,37.75,37.71,37.74,13425.0,37.0186,37.0579,37.0186,37.0481,13425.0
2017-03-08 13:35:00,37.74,37.75,37.72,37.74,11771.0,37.0481,37.0579,37.0285,37.0481,11771.0
2017-03-08 13:40:00,37.74,37.77,37.74,37.76,9540.0,37.0481,37.0775,37.0481,37.0677,9540.0
2017-03-08 13:45:00,37.76,37.76,37.71,37.72,10678.0,37.0677,37.0677,37.0186,37.0285,10678.0
2017-03-08 13:50:00,37.72,37.73,37.66,37.67,34112.0,37.0285,37.0383,36.9696,36.9794,34112.0
2017-03-08 13:55:00,37.66,37.74,37.66,37.71,13743.0,36.9696,37.0481,36.9696,37.0186,13743.0
2017-03-08 14:00:00,37.71,37.73,37.7,37.72,11338.0,37.0186,37.0383,37.0088,37.0285,11338.0
2017-03-08 14:05:00,37.73,37.73,37.63,37.63,19679.0,37.0383,37.0383,36.9401,36.9401,19679.0
2017-03-08 14:10:00,37.63,37.64,37.59,37.61,12885.0,36.9401,36.9499,36.9008,36.9205,12885.0
2017-03-08 14:15:00,37.62,37.67,37.61,37.63,12595.0,36.9303,36.9794,36.9205,36.9401,12595.0
2017-03-08 14:20:00,37.63,37.63,37.55,37.61,20877.0,36.9401,36.9401,36.8616,36.9205,20877.0
2017-03-08 14:25:00,37.61,37.62,37.58,37.62,7164.0,36.9205,36.9303,36.891,36.9303,7164.0
2017-03-08 14:30:00,37.61,37.68,37.59,37.62,17858.0,36.9205,36.9892,36.9008,36.9303,17858.0
2017-03-08 14:35:00,37.61,37.62,37.59,37.62,6549.0,36.9205,36.9303,36.9008,36.9303,6549.0
2017-03-08 14:40:00,37.63,37.66,37.62,37.64,8999.0,36.9401,36.9696,36.9303,36.9499,8999.0
2017-03-08 14:45:00,37.63,37.64,37.61,37.64,4178.0,36.9401,36.9499,36.9205,36.9499,4178.0
2017-03-08 14:50:00,37.64,37.67,37.63,37.67,11913.0,36.9499,36.9794,36.9401,36.9794,11913.0
2017-03-08 14:55:00,37.67,37.7,37.64,37.64,11354.0,36.9794,37.0088,36.9499,36.9499,11354.0
2017-03-08 15:00:00,37.66,37.68,37.64,37.67,12788.0,36.9696,36.9892,36.9499,36.9794,12788.0
2017-03-08 15:05:00,37.66,37.67,37.61,37.63,18037.0,36.9696,36.9794,36.9205,36.9401,18037.0
2017-03-08 15:10:00,37.64,37.64,37.55,37.57,14161.0,36.9499,36.9499,36.8616,36.8812,14161.0
2017-03-08 15:15:00,37.57,37.62,37.56,37.6,13205.0,36.8812,36.9303,36.8714,36.9107,13205.0
2017-03-08 15:20:00,37.6,37.62,37.59,37.6,11448.0,36.9107,36.9303,36.9008,36.9107,11448.0
2017-03-08 15:25:00,37.61,37.61,37.54,37.55,12416.0,36.9205,36.9205,36.8518,36.8616,12416.0
2017-03-08 15:30:00,37.54,37.54,37.45,37.46,26974.0,36.8518,36.8518,36.7634,36.7732,26974.0
2017-03-08 15:35:00,37.45,37.49,37.42,37.46,27358.0,36.7634,36.8027,36.734,36.7732,27358.0
2017-03-08 15:40:00,37.46,37.47,37.38,37.41,31659.0,36.7732,36.783,36.6947,36.7241,31659.0
2017-03-08 15:45:00,37.41,37.47,37.4,37.44,33126.0,36.7241,36.783,36.7143,36.7536,33126.0
2017-03-08 15:50:00,37.44,37.44,37.4,37.41,33059.0,36.7536,36.7536,36.7143,36.7241,33059.0
2017-03-08 15:55:00,37.42,37.49,37.42,37.48,137647.0,36.734,36.8027,36.734,36.7929,137647.0
2017-03-09 09:30:00,37.26,37.52,37.12,37.12,36801.0,36.5769,36.8321,36.4395,36.4395,36801.0
2017-03-09 09:35:00,37.12,37.21,37.04,37.16,10341.0,36.4395,36.5278,36.3609,36.4787,10341.0
2017-03-09 09:40:00,37.18,37.23,37.15,37.2,11937.0,36.4984,36.5474,36.4689,36.518,11937.0
2017-03-09 09:45:00,37.19,37.26,37.13,37.26,12052.0,36.5082,36.5769,36.4493,36.5769,12052.0
2017-03-09 09:50:00,37.23,37.3,37.2,37.3,9728.0,36.5474,36.6162,36.518,36.6162,9728.0
2017-03-09 09:55:00,37.28,37.33,37.19,37.21,51649.0,36.5965,36.6456,36.5082,36.5278,51649.0
2017-03-09 10:00:00,37.2,37.39,37.19,37.38,34199.0,36.518,36.7045,36.5082,36.6947,34199.0
2017-03-09 10:05:00,37.38,37.43,37.35,37.41,7976.0,36.6947,36.7438,36.6652,36.7241,7976.0
2017-03-09 10:10:00,37.42,37.45,37.36,37.39,9569.0,36.734,36.7634,36.6751,36.7045,9569.0
2017-03-09 10:15:00,37.39,37.49,37.29,37.38,34193.0,36.7045,36.8027,36.6063,36.6947,34193.0
2017-03-09 10:20:00,37.37,37.37,37.22,37.3,15092.0,36.6849,36.6849,36.5376,36.6162,15092.0
2017-03-09 10:25:00,37.27,37.34,37.27,37.28,7647.0,36.5867,36.6554,36.5867,36.5965,7647.0
2017-03-09 10:30:00,37.27,37.29,37.15,37.27,36808.0,36.5867,36.6063,36.4689,36.5867,36808.0
2017-03-09 10:35:00,37.26,37.27,37.18,37.18,25839.0,36.5769,36.5867,36.4984,36.4984,25839.0
2017-03-09 10:40:00,37.17,37.17,37.05,37.07,10889.0,36.4885,36.4885,36.3707,36.3904,10889.0
2017-03-09 10:45:00,37.08,37.11,36.98,37.03,35880.0,36.4002,36.4296,36.302,36.3511,35880.0
2017-03-09 10:50:00,37.05,37.1,37.02,37.03,24565.0,36.3707,36.4198,36.3413,36.3511,24565.0
2017-03-09 10:55:00,37.03,37.13,37.02,37.12,12079.0,36.3511,36.4493,36.3413,36.4395,12079.0
2017-03-09 11:00:00,37.11,37.16,37.07,37.1,9906.0,36.4296,36.4787,36.3904,36.4198,9906.0
2017-03-09 11:05:00,37.11,37.18,37.11,37.16,8882.0,36.4296,36.4984,36.4296,36.4787,8882.0
2017-03-09 11:10:00,37.17,37.17,37.1,37.13,12997.0,36.4885,36.4885,36.4198,36.4493,12997.0
2017-03-09 11:15:00,37.12,37.12,37.03,37.04,8026.0,36.4395,36.4395,36.3511,36.3609,8026.0
2017-03-09 11:20:00,37.05,37.05,37.0,37.01,5437.0,36.3707,36.3707,36.3217,36.3315,5437.0
2017-03-09 11:25:00,37.02,37.11,37.0,37.11,10029.0,36.3413,36.4296,36.3217,36.4296,10029.0
2017-03-09 11:30:00,37.13,37.14,37.09,37.09,11876.0,36.4493,36.4591,36.41,36.41,11876.0
2017-03-09 11:35:00,37.09,37.11,37.09,37.11,3700.0,36.41,36.4296,36.41,36.4296,3700.0
2017-03-09 11:40:00,37.1,37.1,37.04,37.06,5631.0,36.4198,36.4198,36.3609,36.3806,5631.0
2017-03-09 11:45:00,37.05,37.08,37.05,37.07,5200.0,36.3707,36.4002,36.3707,36.3904,5200.0
2017-03-09 11:50:00,37.07,37.12,37.06,37.06,6368.0,36.3904,36.4395,36.3806,36.3806,6368.0
2017-03-09 11:55:00,37.04,37.05,36.96,36.99,6233.0,36.3609,36.3707,36.2824,36.3118,6233.0
2017-03-09 12:00:00,36.99,37.02,36.96,37.02,15204.0,36.3118,36.3413,36.2824,36.3413,15204.0
2017-03-09 12:05:00,37.02,37.08,37.02,37.05,8777.0,36.3413,36.4002,36.3413,36.3707,8777.0
2017-03-09 12:10:00,37.05,37.06,37.03,37.03,7084.0,36.3707,36.3806,36.3511,36.3511,7084.0
2017-03-09 12:15:00,37.02,37.03,37.0,37.01,7450.0,36.3413,36.3511,36.3217,36.3315,7450.0
2017-03-09 12:20:00,37.0,37.02,36.99,37.0,6892.0,36.3217,36.3413,36.3118,36.3217,6892.0
2017-03-09 12:25:00,37.0,37.0,36.97,36.97,3000.0,36.3217,36.3217,36.2922,36.2922,3000.0
2017-03-09 12:30:00,36.96,37.01,36.96,36.97,3655.0,36.2824,36.3315,36.2824,36.2922,3655.0
2017-03-09 12:35:00,36.98,37.01,36.95,36.96,9425.0,36.302,36.3315,36.2726,36.2824,9425.0
2017-03-09 12:40:00,36.96,36.97,36.92,36.95,12146.0,36.2824,36.2922,36.2431,36.2726,12146.0
2017-03-09 12:45:00,36.96,36.97,36.92,36.95,14480.0,36.2824,36.2922,36.2431,36.2726,14480.0
2017-03-09 12:50:00,36.95,36.97,36.89,36.93,24517.0,36.2726,36.2922,36.2137,36.2529,24517.0
2017-03-09 12:55:00,36.93,36.93,36.89,36.93,3728.0,36.2529,36.2529,36.2137,36.2529,3728.0
2017-03-09 13:00:00,36.92,36.98,36.92,36.98,6802.0,36.2431,36.302,36.2431,36.302,6802.0
2017-03-09 13:05:00,36.97,37.03,36.97,37.03,4176.0,36.2922,36.3511,36.2922,36.3511,4176.0
2017-03-09 13:10:00,37.03,37.05,37.01,37.02,8331.0,36.3511,36.3707,36.3315,36.3413,8331.0
2017-03-09 13:15:00,37.03,37.05,37.01,37.05,13753.0,36.3511,36.3707,36.3315,36.3707,13753.0
2017-03-09 13:20:00,37.04,37.06,36.96,36.96,7680.0,36.3609,36.3806,36.2824,36.2824,7680.0
2017-03-09 13:25:00,36.96,36.96,36.88,36.88,17996.0,36.2824,36.2824,36.2039,36.2039,17996.0
2017-03-09 13:30:00,36.88,36.88,36.78,36.84,9949.0,36.2039,36.2039,36.1057,36.1646,9949.0
2017-03-09 13:35:00,36.85,36.88,36.82,36.87,7484.0,36.1744,36.2039,36.145,36.194,7484.0
2017-03-09 13:40:00,36.87,36.89,36.84,36.89,8371.0,36.194,36.2137,36.1646,36.2137,8371.0
2017-03-09 13:45:00,36.88,36.88,36.82,36.83,2959.0,36.2039,36.2039,36.145,36.1548,2959.0
2017-03-09 13:50:00,36.84,36.87,36.82,36.85,6304.0,36.1646,36.194,36.145,36.1744,6304.0
2017-03-09 13:55:00,36.84,36.86,36.78,36.79,20935.0,36.1646,36.1842,36.1057,36.1155,20935.0
2017-03-09 14:00:00,36.79,36.8,36.68,36.69,11770.0,36.1155,36.1253,36.0075,36.0173,11770.0
2017-03-09 14:05:00,36.69,36.74,36.67,36.71,11928.0,36.0173,36.0664,35.9977,36.037,11928.0
2017-03-09 14:10:00,36.69,36.7,36.63,36.68,16331.0,36.0173,36.0272,35.9584,36.0075,16331.0
2017-03-09 14:15:00,36.68,36.68,36.57,36.61,26061.0,36.0075,36.0075,35.8995,35.9388,26061.0
2017-03-09 14:20:00,36.62,36.63,36.6,36.61,11658.0,35.9486,35.9584,35.929,35.9388,11658.0
2017-03-09 14:25:00,36.62,36.65,36.61,36.61,9330.0,35.9486,35.9781,35.9388,35.9388,9330.0
2017-03-09 14:30:00,36.61,36.62,36.56,36.57,4938.0,35.9388,35.9486,35.8897,35.8995,4938.0
2017-03-09 14:35:00,36.57,36.59,36.53,36.54,12345.0,35.8995,35.9192,35.8603,35.8701,12345.0
2017-03-09 14:40:00,36.54,36.6,36.5,36.58,15286.0,35.8701,35.929,35.8308,35.9094,15286.0
2017-03-09 14:45:00,36.59,36.59,36.54,36.54,12969.0,35.9192,35.9192,35.8701,35.8701,12969.0
2017-03-09 14:50:00,36.54,36.6,36.53,36.59,19389.0,35.8701,35.929,35.8603,35.9192,19389.0
2017-03-09 14:55:00,36.58,36.61,36.55,36.61,7806.0,35.9094,35.9388,35.8799,35.9388,7806.0
2017-03-09 15:00:00,36.61,36.65,36.6,36.61,16564.0,35.9388,35.9781,35.929,35.9388,16564.0
2017-03-09 15:05:00,36.62,36.7,36.62,36.68,17218.0,35.9486,36.0272,35.9486,36.0075,17218.0
2017-03-09 15:10:00,36.68,36.72,36.67,36.7,26964.0,36.0075,36.0468,35.9977,36.0272,26964.0
2017-03-09 15:15:00,36.69,36.73,36.69,36.7,14387.0,36.0173,36.0566,36.0173,36.0272,14387.0
2017-03-09 15:20:00,36.71,36.71,36.62,36.64,11297.0,36.037,36.037,35.9486,35.9683,11297.0
2017-03-09 15:25:00,36.64,36.7,36.64,36.7,18279.0,35.9683,36.0272,35.9683,36.0272,18279.0
2017-03-09 15:30:00,36.69,36.76,36.68,36.74,24192.0,36.0173,36.0861,36.0075,36.0664,24192.0
2017-03-09 15:35:00,36.74,36.78,36.72,36.74,29430.0,36.0664,36.1057,36.0468,36.0664,29430.0
2017-03-09 15:40:00,36.73,36.74,36.71,36.72,36033.0,36.0566,36.0664,36.037,36.0468,36033.0
2017-03-09 15:45:00,36.72,36.76,36.71,36.74,38089.0,36.0468,36.0861,36.037,36.0664,38089.0
2017-03-09 15:50:00,36.74,36.75,36.71,36.72,33462.0,36.0664,36.0762,36.037,36.0468,33462.0
2017-03-09 15:55:00,36.72,36.74,36.71,36.73,60772.0,36.0468,36.0664,36.037,36.0566,60772.0
2017-03-10 09:30:00,37.16,37.39,37.15,37.28,52727.0,36.4787,36.7045,36.4689,36.5965,52727.0
2017-03-10 09:35:00,37.3,37.41,37.18,37.19,52794.0,36.6162,36.7241,36.4984,36.5082,52794.0
2017-03-10 09:40:00,37.2,37.25,37.15,37.15,3410.0,36.518,36.5671,36.4689,36.4689,3410.0
2017-03-10 09:45:00,37.14,37.19,37.05,37.19,8900.0,36.4591,36.5082,36.3707,36.5082,8900.0
2017-03-10 09:50:00,37.19,37.33,37.19,37.29,36854.0,36.5082,36.6456,36.5082,36.6063,36854.0
2017-03-10 09:55:00,37.31,37.32,37.2,37.28,19886.0,36.626,36.6358,36.518,36.5965,19886.0
2017-03-10 10:00:00,37.3,37.35,37.22,37.32,64680.0,36.6162,36.6652,36.5376,36.6358,64680.0
2017-03-10 10:05:00,37.28,37.32,37.2,37.24,9927.0,36.5965,36.6358,36.518,36.5573,9927.0
2017-03-10 10:10:00,37.23,37.25,37.06,37.11,6067.0,36.5474,36.5671,36.3806,36.4296,6067.0
2017-03-10 10:15:00,37.12,37.23,37.12,37.22,11052.0,36.4395,36.5474,36.4395,36.5376,11052.0
2017-03-10 10:20:00,37.25,37.3,37.21,37.28,62943.0,36.5671,36.6162,36.5278,36.5965,62943.0
2017-03-10 10:25:00,37.27,37.36,37.27,37.34,27839.0,36.5867,36.6751,36.5867,36.6554,27839.0
2017-03-10 10:30:00,37.32,37.33,37.07,37.09,13354.0,36.6358,36.6456,36.3904,36.41,13354.0
2017-03-10 10:35:00,37.09,37.12,37.03,37.03,8953.0,36.41,36.4395,36.3511,36.3511,8953.0
2017-03-10 10:40:00,37.04,37.06,36.97,37.05,8505.0,36.3609,36.3806,36.2922,36.3707,8505.0
2017-03-10 10:45:00,37.05,37.16,37.04,37.08,32995.0,36.3707,36.4787,36.3609,36.4002,32995.0
2017-03-10 10:50:00,37.08,37.17,37.08,37.12,15522.0,36.4002,36.4885,36.4002,36.4395,15522.0
2017-03-10 10:55:00,37.11,37.15,37.07,37.14,20263.0,36.4296,36.4689,36.3904,36.4591,20263.0
2017-03-10 11:00:00,37.15,37.18,37.04,37.05,51041.0,36.4689,36.4984,36.3609,36.3707,51041.0
2017-03-10 11:05:00,37.04,37.09,37.02,37.09,9154.0,36.3609,36.41,36.3413,36.41,9154.0
2017-03-10 11:10:00,37.09,37.09,36.95,36.96,12134.0,36.41,36.41,36.2726,36.2824,12134.0
2017-03-10 11:15:00,36.98,37.05,36.95,37.05,5513.0,36.302,36.3707,36.2726,36.3707,5513.0
2017-03-10 11:20:00,37.04,37.14,37.0,37.14,7753.0,36.3609,36.4591,36.3217,36.4591,7753.0
2017-03-10 11:25:00,37.16,37.22,37.15,37.2,6973.0,36.4787,36.5376,36.4689,36.518,6973.0
2017-03-10 11:30:00,37.21,37.21,37.11,37.11,4386.0,36.5278,36.5278,36.4296,36.4296,4386.0
2017-03-10 11:35:00,37.13,37.15,37.1,37.15,3300.0,36.4493,36.4689,36.4198,36.4689,3300.0
2017-03-10 11:40:00,37.14,37.18,37.13,37.15,8734.0,36.4591,36.4984,36.4493,36.4689,8734.0
2017-03-10 11:45:00,37.15,37.17,37.13,37.15,16728.0,36.4689,36.4885,36.4493,36.4689,16728.0
2017-03-10 11:50:00,37.14,37.24,37.14,37.24,12331.0,36.4591,36.5573,36.4591,36.5573,12331.0
2017-03-10 11:55:00,37.24,37.28,37.2,37.28,7822.0,36.5573,36.5965,36.518,36.5965,7822.0
2017-03-10 12:00:00,37.25,37.27,37.2,37.21,2278.0,36.5671,36.5867,36.518,36.5278,2278.0
2017-03-10 12:05:00,37.22,37.22,37.18,37.21,6828.0,36.5376,36.5376,36.4984,36.5278,6828.0
2017-03-10 12:10:00,37.21,37.26,37.21,37.25,1200.0,36.5278,36.5769,36.5278,36.5671,1200.0
2017-03-10 12:15:00,37.25,37.28,37.24,37.24,2300.0,36.5671,36.5965,36.5573,36.5573,2300.0
2017-03-10 12:20:00,37.25,37.27,37.24,37.26,1714.0,36.5671,36.5867,36.5573,36.5769,1714.0
2017-03-10 12:25:00,37.28,37.29,37.24,37.26,9128.0,36.5965,36.6063,36.5573,36.5769,9128.0
2017-03-10 12:30:00,37.26,37.29,37.22,37.22,10547.0,36.5769,36.6063,36.5376,36.5376,10547.0
2017-03-10 12:35:00,37.22,37.22,37.15,37.15,4826.0,36.5376,36.5376,36.4689,36.4689,4826.0
2017-03-10 12:40:00,37.16,37.18,37.11,37.14,4394.0,36.4787,36.4984,36.4296,36.4591,4394.0
2017-03-10 12:45:00,37.14,37.17,37.14,37.17,1607.0,36.4591,36.4885,36.4591,36.4885,1607.0
2017-03-10 12:50:00,37.16,37.18,37.0,37.05,45079.0,36.4787,36.4984,36.3217,36.3707,45079.0
2017-03-10 12:55:00,37.05,37.06,36.99,37.06,15991.0,36.3707,36.3806,36.3118,36.3806,15991.0
2017-03-10 13:00:00,37.07,37.07,37.02,37.05,8834.0,36.3904,36.3904,36.3413,36.3707,8834.0
2017-03-10 13:05:00,37.05,37.05,36.96,37.01,4401.0,36.3707,36.3707,36.2824,36.3315,4401.0
2017-03-10 13:10:00,37.02,37.11,37.02,37.11,6755.0,36.3413,36.4296,36.3413,36.4296,6755.0
2017-03-10 13:15:00,37.08,37.1,37.07,37.09,1780.0,36.4002,36.4198,36.3904,36.41,1780.0
2017-03-10 13:20:00,37.1,37.13,37.07,37.13,19423.0,36.4198,36.4493,36.3904,36.4493,19423.0
2017-03-10 13:25:00,37.13,37.15,37.1,37.11,4587.0,36.4493,36.4689,36.4198,36.4296,4587.0
2017-03-10 13:30:00,37.13,37.15,37.03,37.03,2714.0,36.4493,36.4689,36.3511,36.3511,2714.0
2017-03-10 13:35:00,37.06,37.13,37.05,37.1,13954.0,36.3806,36.4493,36.3707,36.4198,13954.0
2017-03-10 13:40:00,37.11,37.11,37.08,37.08,2727.0,36.4296,36.4296,36.4002,36.4002,2727.0
2017-03-10 13:45:00,37.08,37.18,37.08,37.16,14767.0,36.4002,36.4984,36.4002,36.4787,14767.0
2017-03-10 13:50:00,37.16,37.23,37.15,37.22,9252.0,36.4787,36.5474,36.4689,36.5376,9252.0
2017-03-10 13:55:00,37.22,37.26,37.21,37.25,32541.0,36.5376,36.5769,36.5278,36.5671,32541.0
2017-03-10 14:00:00,37.23,37.24,37.17,37.22,4778.0,36.5474,36.5573,36.4885,36.5376,4778.0
2017-03-10 14:05:00,37.21,37.21,37.19,37.2,2100.0,36.5278,36.5278,36.5082,36.518,2100.0
2017-03-10 14:10:00,37.21,37.27,37.21,37.27,4096.0,36.5278,36.5867,36.5278,36.5867,4096.0
2017-03-10 14:15:00,37.28,37.29,37.26,37.26,3118.0,36.5965,36.6063,36.5769,36.5769,3118.0
2017-03-10 14:20:00,37.27,37.29,37.25,37.25,10090.0,36.5867,36.6063,36.5671,36.5671,10090.0
2017-03-10 14:25:00,37.25,37.27,37.23,37.23,6717.0,36.5671,36.5867,36.5474,36.5474,6717.0
2017-03-10 14:30:00,37.24,37.25,37.19,37.2,4138.0,36.5573,36.5671,36.5082,36.518,4138.0
2017-03-10 14:35:00,37.19,37.25,37.19,37.25,2693.0,36.5082,36.5671,36.5082,36.5671,2693.0
2017-03-10 14:40:00,37.25,37.26,37.22,37.24,4352.0,36.5671,36.5769,36.5376,36.5573,4352.0
2017-03-10 14:45:00,37.25,37.26,37.21,37.23,4899.0,36.5671,36.5769,36.5278,36.5474,4899.0
2017-03-10 14:50:00,37.23,37.26,37.22,37.22,2657.0,36.5474,36.5769,36.5376,36.5376,2657.0
2017-03-10 14:55:00,37.22,37.24,37.21,37.23,6204.0,36.5376,36.5573,36.5278,36.5474,6204.0
2017-03-10 15:00:00,37.23,37.3,37.23,37.26,4385.0,36.5474,36.6162,36.5474,36.5769,4385.0
2017-03-10 15:05:00,37.26,37.26,37.23,37.26,6866.0,36.5769,36.5769,36.5474,36.5769,6866.0
2017-03-10 15:10:00,37.26,37.27,37.25,37.26,6627.0,36.5769,36.5867,36.5671,36.5769,6627.0
2017-03-10 15:15:00,37.27,37.28,37.22,37.24,7113.0,36.5867,36.5965,36.5376,36.5573,7113.0
2017-03-10 15:20:00,37.24,37.26,37.22,37.23,5860.0,36.5573,36.5769,36.5376,36.5474,5860.0
2017-03-10 15:25:00,37.23,37.3,37.23,37.29,19174.0,36.5474,36.6162,36.5474,36.6063,19174.0
2017-03-10 15:30:00,37.3,37.31,37.27,37.27,21096.0,36.6162,36.626,36.5867,36.5867,21096.0
2017-03-10 15:35:00,37.28,37.3,37.25,37.26,14675.0,36.5965,36.6162,36.5671,36.5769,14675.0
2017-03-10 15:40:00,37.25,37.29,37.24,37.27,30194.0,36.5671,36.6063,36.5573,36.5867,30194.0
2017-03-10 15:45:00,37.26,37.27,37.23,37.25,31618.0,36.5769,36.5867,36.5474,36.5671,31618.0
2017-03-10 15:50:00,37.24,37.29,37.23,37.28,54098.0,36.5573,36.6063,36.5474,36.5965,54098.0
2017-03-10 15:55:00,37.27,37.33,37.25,37.31,112410.0,36.5867,36.6456,36.5671,36.626,112410.0
2017-03-13 09:30:00,37.37,37.59,37.26,37.59,19127.0,36.6849,36.9008,36.5769,36.9008,19127.0
2017-03-13 09:35:00,37.53,37.7,37.41,37.68,14623.0,36.8419,37.0088,36.7241,36.9892,14623.0
2017-03-13 09:40:00,37.68,37.69,37.57,37.65,13539.0,36.9892,36.999,36.8812,36.9597,13539.0
2017-03-13 09:45:00,37.65,37.74,37.63,37.74,8100.0,36.9597,37.0481,36.9401,37.0481,8100.0
2017-03-13 09:50:00,37.72,37.76,37.65,37.73,9925.0,37.0285,37.0677,36.9597,37.0383,9925.0
2017-03-13 09:55:00,37.75,37.81,37.75,37.78,8728.0,37.0579,37.1168,37.0579,37.0874,8728.0
2017-03-13 10:00:00,37.76,37.81,37.69,37.79,18518.0,37.0677,37.1168,36.999,37.0972,18518.0
2017-03-13 10:05:00,37.78,37.9,37.78,37.83,14990.0,37.0874,37.2052,37.0874,37.1364,14990.0
2017-03-13 10:10:00,37.83,37.87,37.71,37.73,15240.0,37.1364,37.1757,37.0186,37.0383,15240.0
2017-03-13 10:15:00,37.7,37.82,37.68,37.72,11299.0,37.0088,37.1266,36.9892,37.0285,11299.0
2017-03-13 10:20:00,37.73,37.76,37.62,37.7,11879.0,37.0383,37.0677,36.9303,37.0088,11879.0
2017-03-13 10:25:00,37.69,37.77,37.64,37.72,11557.0,36.999,37.0775,36.9499,37.0285,11557.0
2017-03-13 10:30:00,37.74,37.8,37.73,37.74,7808.0,37.0481,37.107,37.0383,37.0481,7808.0
2017-03-13 10:35:00,37.74,37.85,37.71,37.82,11860.0,37.0481,37.1561,37.0186,37.1266,11860.0
2017-03-13 10:40:00,37.82,37.85,37.78,37.79,14877.0,37.1266,37.1561,37.0874,37.0972,14877.0
2017-03-13 10:45:00,37.78,37.81,37.72,37.76,23442.0,37.0874,37.1168,37.0285,37.0677,23442.0
2017-03-13 10:50:00,37.76,37.89,37.75,37.79,13361.0,37.0677,37.1953,37.0579,37.0972,13361.0
2017-03-13 10:55:00,37.79,37.9,37.79,37.85,26330.0,37.0972,37.2052,37.0972,37.1561,26330.0
2017-03-13 11:00:00,37.84,37.87,37.8,37.81,15806.0,37.1463,37.1757,37.107,37.1168,15806.0
2017-03-13 11:05:00,37.81,37.86,37.77,37.8,10257.0,37.1168,37.1659,37.0775,37.107,10257.0
2017-03-13 11:10:00,37.8,37.82,37.74,37.82,24186.0,37.107,37.1266,37.0481,37.1266,24186.0
2017-03-13 11:15:00,37.8,37.8,37.7,37.71,11908.0,37.107,37.107,37.0088,37.0186,11908.0
2017-03-13 11:20:00,37.72,37.75,37.67,37.67,11540.0,37.0285,37.0579,36.9794,36.9794,11540.0
2017-03-13 11:25:00,37.68,37.7,37.63,37.64,10874.0,36.9892,37.0088,36.9401,36.9499,10874.0
2017-03-13 11:30:00,37.66,37.71,37.63,37.67,12137.0,36.9696,37.0186,36.9401,36.9794,12137.0
2017-03-13 11:35:00,37.69,37.78,37.68,37.78,6523.0,36.999,37.0874,36.9892,37.0874,6523.0
2017-03-13 11:40:00,37.8,37.81,37.74,37.81,6900.0,37.107,37.1168,37.0481,37.1168,6900.0
2017-03-13 11:45:00,37.83,37.85,37.78,37.82,7734.0,37.1364,37.1561,37.0874,37.1266,7734.0
2017-03-13 11:50:00,37.8,37.8,37.76,37.78,8752.0,37.107,37.107,37.0677,37.0874,8752.0
2017-03-13 11:55:00,37.79,37.83,37.78,37.81,9912.0,37.0972,37.1364,37.0874,37.1168,9912.0
2017-03-13 12:00:00,37.8,37.88,37.8,37.86,5985.0,37.107,37.1855,37.107,37.1659,5985.0
2017-03-13 12:05:00,37.86,37.9,37.85,37.86,5472.0,37.1659,37.2052,37.1561,37.1659,5472.0
2017-03-13 12:10:00,37.87,37.88,37.86,37.87,4365.0,37.1757,37.1855,37.1659,37.1757,4365.0
2017-03-13 12:15:00,37.88,37.88,37.8,37.83,6564.0,37.1855,37.1855,37.107,37.1364,6564.0
2017-03-13 12:20:00,37.82,37.85,37.79,37.79,8424.0,37.1266,37.1561,37.0972,37.0972,8424.0
2017-03-13 12:25:00,37.78,37.84,37.78,37.81,7082.0,37.0874,37.1463,37.0874,37.1168,7082.0
2017-03-13 12:30:00,37.81,37.83,37.77,37.78,9300.0,37.1168,37.1364,37.0775,37.0874,9300.0
2017-03-13 12:35:00,37.78,37.79,37.75,37.76,6324.0,37.0874,37.0972,37.0579,37.0677,6324.0
2017-03-13 12:40:00,37.76,37.82,37.74,37.82,5382.0,37.0677,37.1266,37.0481,37.1266,5382.0
2017-03-13 12:45:00,37.82,37.84,37.8,37.82,16303.0,37.1266,37.1463,37.107,37.1266,16303.0
2017-03-13 12:50:00,37.82,37.84,37.8,37.82,7772.0,37.1266,37.1463,37.107,37.1266,7772.0
2017-03-13 12:55:00,37.82,37.87,37.82,37.86,3604.0,37.1266,37.1757,37.1266,37.1659,3604.0
2017-03-13 13:00:00,37.86,37.87,37.82,37.84,10567.0,37.1659,37.1757,37.1266,37.1463,10567.0
2017-03-13 13:05:00,37.83,37.83,37.78,37.81,5791.0,37.1364,37.1364,37.0874,37.1168,5791.0
2017-03-13 13:10:00,37.8,37.81,37.71,37.76,9770.0,37.107,37.1168,37.0186,37.0677,9770.0
2017-03-13 13:15:00,37.77,37.77,37.71,37.72,5400.0,37.0775,37.0775,37.0186,37.0285,5400.0
2017-03-13 13:20:00,37.71,37.74,37.71,37.72,7559.0,37.0186,37.0481,37.0186,37.0285,7559.0
2017-03-13 13:25:00,37.71,37.71,37.68,37.69,6197.0,37.0186,37.0186,36.9892,36.999,6197.0
2017-03-13 13:30:00,37.68,37.68,37.63,37.65,17939.0,36.9892,36.9892,36.9401,36.9597,17939.0
2017-03-13 13:35:00,37.64,37.64,37.62,37.64,4000.0,36.9499,36.9499,36.9303,36.9499,4000.0
2017-03-13 13:40:00,37.64,37.65,37.63,37.65,10524.0,36.9499,36.9597,36.9401,36.9597,10524.0
2017-03-13 13:45:00,37.64,37.66,37.6,37.61,10541.0,36.9499,36.9696,36.9107,36.9205,10541.0
2017-03-13 13:50:00,37.6,37.61,37.57,37.59,5563.0,36.9107,36.9205,36.8812,36.9008,5563.0
2017-03-13 13:55:00,37.59,37.61,37.57,37.58,7074.0,36.9008,36.9205,36.8812,36.891,7074.0
2017-03-13 14:00:00,37.57,37.64,37.57,37.62,26598.0,36.8812,36.9499,36.8812,36.9303,26598.0
2017-03-13 14:05:00,37.62,37.62,37.57,37.58,18034.0,36.9303,36.9303,36.8812,36.891,18034.0
2017-03-13 14:10:00,37.58,37.6,37.57,37.6,33019.0,36.891,36.9107,36.8812,36.9107,33019.0
2017-03-13 14:15:00,37.61,37.63,37.57,37.61,20737.0,36.9205,36.9401,36.8812,36.9205,20737.0
2017-03-13 14:20:00,37.62,37.62,37.58,37.61,21246.0,36.9303,36.9303,36.891,36.9205,21246.0
2017-03-13 14:25:00,37.61,37.68,37.61,37.65,11367.0,36.9205,36.9892,36.9205,36.9597,11367.0
2017-03-13 14:30:00,37.64,37.68,37.64,37.68,8814.0,36.9499,36.9892,36.9499,36.9892,8814.0
2017-03-13 14:35:00,37.68,37.71,37.67,37.67,9877.0,36.9892,37.0186,36.9794,36.9794,9877.0
2017-03-13 14:40:00,37.67,37.67,37.65,37.65,5400.0,36.9794,36.9794,36.9597,36.9597,5400.0
2017-03-13 14:45:00,37.65,37.69,37.62,37.69,17970.0,36.9597,36.999,36.9303,36.999,17970.0
2017-03-13 14:50:00,37.69,37.7,37.63,37.63,17702.0,36.999,37.0088,36.9401,36.9401,17702.0
2017-03-13 14:55:00,37.64,37.66,37.58,37.64,18836.0,36.9499,36.9696,36.891,36.9499,18836.0
2017-03-13 15:00:00,37.63,37.64,37.62,37.63,4527.0,36.9401,36.9499,36.9303,36.9401,4527.0
2017-03-13 15:05:00,37.63,37.66,37.6,37.63,10930.0,36.9401,36.9696,36.9107,36.9401,10930.0
2017-03-13 15:10:00,37.64,37.68,37.63,37.65,7100.0,36.9499,36.9892,36.9401,36.9597,7100.0
2017-03-13 15:15:00,37.67,37.67,37.63,37.65,5799.0,36.9794,36.9794,36.9401,36.9597,5799.0
2017-03-13 15:20:00,37.65,37.65,37.64,37.65,4900.0,36.9597,36.9597,36.9499,36.9597,4900.0
2017-03-13 15:25:00,37.65,37.66,37.64,37.64,12701.0,36.9597,36.9696,36.9499,36.9499,12701.0
2017-03-13 15:30:00,37.65,37.65,37.61,37.64,8837.0,36.9597,36.9597,36.9205,36.9499,8837.0
2017-03-13 15:35:00,37.64,37.65,37.61,37.62,23233.0,36.9499,36.9597,36.9205,36.9303,23233.0
2017-03-13 15:40:00,37.61,37.68,37.61,37.68,17260.0,36.9205,36.9892,36.9205,36.9892,17260.0
2017-03-13 15:45:00,37.67,37.69,37.65,37.68,26270.0,36.9794,36.999,36.9597,36.9892,26270.0
2017-03-13 15:50:00,37.68,37.69,37.62,37.66,30835.0,36.9892,36.999,36.9303,36.9696,30835.0
2017-03-13 15:55:00,37.65,37.68,37.63,37.67,94663.0,36.9597,36.9892,36.9401,36.9794,94663.0
2017-03-14 09:30:00,37.24,37.3,36.85,36.91,23391.0,36.5573,36.6162,36.1744,36.2333,23391.0
2017-03-14 09:35:00,36.81,36.91,36.81,36.87,7564.0,36.1351,36.2333,36.1351,36.194,7564.0
2017-03-14 09:40:00,36.95,37.02,36.93,37.02,4435.0,36.2726,36.3413,36.2529,36.3413,4435.0
2017-03-14 09:45:00,36.95,36.98,36.79,36.81,11585.0,36.2726,36.302,36.1155,36.1351,11585.0
2017-03-14 09:50:00,36.82,36.82,36.67,36.75,6940.0,36.145,36.145,35.9977,36.0762,6940.0
2017-03-14 09:55:00,36.72,36.79,36.7,36.75,1004.0,36.0468,36.1155,36.0272,36.0762,1004.0
2017-03-14 10:00:00,36.77,36.77,36.63,36.71,16026.0,36.0959,36.0959,35.9584,36.037,16026.0
2017-03-14 10:05:00,36.7,36.77,36.68,36.7,16402.0,36.0272,36.0959,36.0075,36.0272,16402.0
2017-03-14 10:10:00,36.73,36.88,36.72,36.82,4744.0,36.0566,36.2039,36.0468,36.145,4744.0
2017-03-14 10:15:00,36.82,36.86,36.7,36.74,7978.0,36.145,36.1842,36.0272,36.0664,7978.0
2017-03-14 10:20:00,36.75,36.81,36.71,36.81,4406.0,36.0762,36.1351,36.037,36.1351,4406.0
2017-03-14 10:25:00,36.81,36.87,36.78,36.87,3300.0,36.1351,36.194,36.1057,36.194,3300.0
2017-03-14 10:30:00,36.85,36.85,36.73,36.81,6916.0,36.1744,36.1744,36.0566,36.1351,6916.0
2017-03-14 10:35:00,36.84,36.92,36.81,36.89,10238.0,36.1646,36.2431,36.1351,36.2137,10238.0
2017-03-14 10:40:00,36.89,36.9,36.8,36.82,14095.0,36.2137,36.2235,36.1253,36.145,14095.0
2017-03-14 10:45:00,36.8,36.83,36.77,36.82,7787.0,36.1253,36.1548,36.0959,36.145,7787.0
2017-03-14 10:50:00,36.83,36.95,36.83,36.9,6384.0,36.1548,36.2726,36.1548,36.2235,6384.0
2017-03-14 10:55:00,36.9,37.0,36.88,37.0,10891.0,36.2235,36.3217,36.2039,36.3217,10891.0
2017-03-14 11:00:00,37.04,37.06,36.98,36.99,3833.0,36.3609,36.3806,36.302,36.3118,3833.0
2017-03-14 11:05:00,36.99,37.0,36.94,36.94,3355.0,36.3118,36.3217,36.2628,36.2628,3355.0
2017-03-14 11:10:00,36.96,37.01,36.91,36.92,4206.0,36.2824,36.3315,36.2333,36.2431,4206.0
2017-03-14 11:15:00,36.95,37.15,36.95,37.1,6600.0,36.2726,36.4689,36.2726,36.4198,6600.0
2017-03-14 11:20:00,37.09,37.11,37.03,37.05,3800.0,36.41,36.4296,36.3511,36.3707,3800.0
2017-03-14 11:25:00,37.05,37.17,37.05,37.11,4508.0,36.3707,36.4885,36.3707,36.4296,4508.0
2017-03-14 11:30:00,37.12,37.13,37.06,37.08,3256.0,36.4395,36.4493,36.3806,36.4002,3256.0
2017-03-14 11:35:00,37.1,37.15,37.1,37.12,2709.0,36.4198,36.4689,36.4198,36.4395,2709.0
2017-03-14 11:40:00,37.13,37.2,37.12,37.13,2828.0,36.4493,36.518,36.4395,36.4493,2828.0
2017-03-14 11:45:00,37.1,37.14,37.09,37.12,1467.0,36.4198,36.4591,36.41,36.4395,1467.0
2017-03-14 11:50:00,37.15,37.19,37.13,37.19,1500.0,36.4689,36.5082,36.4493,36.5082,1500.0
2017-03-14 11:55:00,37.17,37.17,37.09,37.12,3139.0,36.4885,36.4885,36.41,36.4395,3139.0
2017-03-14 12:00:00,37.12,37.13,37.05,37.09,1800.0,36.4395,36.4493,36.3707,36.41,1800.0
2017-03-14 12:05:00,37.09,37.09,36.96,36.96,5214.0,36.41,36.41,36.2824,36.2824,5214.0
2017-03-14 12:10:00,36.94,36.97,36.88,36.93,4509.0,36.2628,36.2922,36.2039,36.2529,4509.0
2017-03-14 12:15:00,36.92,36.98,36.91,36.92,4600.0,36.2431,36.302,36.2333,36.2431,4600.0
2017-03-14 12:20:00,36.97,36.98,36.9,36.96,3342.0,36.2922,36.302,36.2235,36.2824,3342.0
2017-03-14 12:25:00,36.98,37.02,36.98,37.01,3999.0,36.302,36.3413,36.302,36.3315,3999.0
2017-03-14 12:30:00,37.01,37.06,36.99,37.0,11600.0,36.3315,36.3806,36.3118,36.3217,11600.0
2017-03-14 12:35:00,37.0,37.01,36.98,37.0,11249.0,36.3217,36.3315,36.302,36.3217,11249.0
2017-03-14 12:40:00,36.99,37.09,36.99,37.05,6996.0,36.3118,36.41,36.3118,36.3707,6996.0
2017-03-14 12:45:00,37.08,37.08,36.99,37.02,4449.0,36.4002,36.4002,36.3118,36.3413,4449.0
2017-03-14 12:50:00,37.0,37.03,36.99,37.03,7524.0,36.3217,36.3511,36.3118,36.3511,7524.0
2017-03-14 12:55:00,37.01,37.01,36.97,36.99,1400.0,36.3315,36.3315,36.2922,36.3118,1400.0
2017-03-14 13:00:00,37.0,37.03,37.0,37.01,948.0,36.3217,36.3511,36.3217,36.3315,948.0
2017-03-14 13:05:00,37.03,37.04,37.0,37.0,2300.0,36.3511,36.3609,36.3217,36.3217,2300.0
2017-03-14 13:10:00,36.99,37.09,36.99,37.09,3880.0,36.3118,36.41,36.3118,36.41,3880.0
2017-03-14 13:15:00,37.08,37.1,37.0,37.02,3710.0,36.4002,36.4198,36.3217,36.3413,3710.0
2017-03-14 13:20:00,37.04,37.05,37.02,37.03,1900.0,36.3609,36.3707,36.3413,36.3511,1900.0
2017-03-14 13:25:00,37.02,37.06,37.02,37.05,2299.0,36.3413,36.3806,36.3413,36.3707,2299.0
2017-03-14 13:30:00,37.07,37.07,37.02,37.03,2200.0,36.3904,36.3904,36.3413,36.3511,2200.0
2017-03-14 13:35:00,37.06,37.07,37.04,37.05,2100.0,36.3806,36.3904,36.3609,36.3707,2100.0
2017-03-14 13:40:00,37.05,37.07,36.98,36.98,5800.0,36.3707,36.3904,36.302,36.302,5800.0
2017-03-14 13:45:00,36.98,37.02,36.97,37.02,2100.0,36.302,36.3413,36.2922,36.3413,2100.0
2017-03-14 13:50:00,37.02,37.02,36.96,36.97,3580.0,36.3413,36.3413,36.2824,36.2922,3580.0
2017-03-14 13:55:00,36.99,37.04,36.99,37.03,2372.0,36.3118,36.3609,36.3118,36.3511,2372.0
2017-03-14 14:00:00,37.0,37.06,36.99,37.05,1200.0,36.3217,36.3806,36.3118,36.3707,1200.0
2017-03-14 14:05:00,37.04,37.05,37.01,37.04,5195.0,36.3609,36.3707,36.3315,36.3609,5195.0
2017-03-14 14:10:00,37.03,37.03,37.0,37.02,1817.0,36.3511,36.3511,36.3217,36.3413,1817.0
2017-03-14 14:15:00,37.02,37.05,36.98,37.01,5410.0,36.3413,36.3707,36.302,36.3315,5410.0
2017-03-14 14:20:00,37.02,37.04,37.01,37.04,2099.0,36.3413,36.3609,36.3315,36.3609,2099.0
2017-03-14 14:25:00,37.04,37.09,37.04,37.09,3000.0,36.3609,36.41,36.3609,36.41,3000.0
2017-03-14 14:30:00,37.07,37.11,37.06,37.11,3116.0,36.3904,36.4296,36.3806,36.4296,3116.0
2017-03-14 14:35:00,37.12,37.12,37.1,37.11,2936.0,36.4395,36.4395,36.4198,36.4296,2936.0
2017-03-14 14:40:00,37.11,37.12,37.09,37.09,3404.0,36.4296,36.4395,36.41,36.41,3404.0
2017-03-14 14:45:00,37.08,37.1,37.05,37.07,4909.0,36.4002,36.4198,36.3707,36.3904,4909.0
2017-03-14 14:50:00,37.07,37.07,37.05,37.07,1200.0,36.3904,36.3904,36.3707,36.3904,1200.0
2017-03-14 14:55:00,37.06,37.08,37.06,37.06,2311.0,36.3806,36.4002,36.3806,36.3806,2311.0
2017-03-14 15:00:00,37.06,37.09,37.04,37.05,6334.0,36.3806,36.41,36.3609,36.3707,6334.0
2017-03-14 15:05:00,37.07,37.09,37.06,37.08,3369.0,36.3904,36.41,36.3806,36.4002,3369.0
2017-03-14 15:10:00,37.08,37.1,37.07,37.09,3809.0,36.4002,36.4198,36.3904,36.41,3809.0
2017-03-14 15:15:00,37.09,37.12,37.07,37.12,5290.0,36.41,36.4395,36.3904,36.4395,5290.0
2017-03-14 15:20:00,37.12,37.14,37.11,37.12,4716.0,36.4395,36.4591,36.4296,36.4395,4716.0
2017-03-14 15:25:00,37.13,37.17,37.13,37.17,6021.0,36.4493,36.4885,36.4493,36.4885,6021.0
2017-03-14 15:30:00,37.18,37.21,37.17,37.21,10619.0,36.4984,36.5278,36.4885,36.5278,10619.0
2017-03-14 15:35:00,37.22,37.23,37.19,37.21,13847.0,36.5376,36.5474,36.5082,36.5278,13847.0
2017-03-14 15:40:00,37.2,37.2,37.15,37.2,9813.0,36.518,36.518,36.4689,36.518,9813.0
2017-03-14 15:45:00,37.2,37.21,37.16,37.21,37538.0,36.518,36.5278,36.4787,36.5278,37538.0
2017-03-14 15:50:00,37.22,37.23,37.18,37.19,30959.0,36.5376,36.5474,36.4984,36.5082,30959.0
2017-03-14 15:55:00,37.2,37.25,37.2,37.23,82933.0,36.518,36.5671,36.518,36.5474,82933.0
2017-03-15 09:30:00,37.4,37.58,37.23,37.56,16465.0,36.7143,36.891,36.5474,36.8714,16465.0
2017-03-15 09:35:00,37.48,37.48,37.39,37.39,700.0,36.7929,36.7929,36.7045,36.7045,700.0
2017-03-15 09:40:00,37.39,37.51,37.34,37.48,3700.0,36.7045,36.8223,36.6554,36.7929,3700.0
2017-03-15 09:45:00,37.46,37.49,37.42,37.49,6298.0,36.7732,36.8027,36.734,36.8027,6298.0
2017-03-15 09:50:00,37.46,37.65,37.46,37.62,5326.0,36.7732,36.9597,36.7732,36.9303,5326.0
2017-03-15 09:55:00,37.6,37.7,37.6,37.7,3525.0,36.9107,37.0088,36.9107,37.0088,3525.0
2017-03-15 10:00:00,37.69,37.71,37.56,37.6,10629.0,36.999,37.0186,36.8714,36.9107,10629.0
2017-03-15 10:05:00,37.57,37.63,37.55,37.63,4685.0,36.8812,36.9401,36.8616,36.9401,4685.0
2017-03-15 10:10:00,37.63,37.69,37.61,37.64,7049.0,36.9401,36.999,36.9205,36.9499,7049.0
2017-03-15 10:15:00,37.62,37.62,37.55,37.55,3348.0,36.9303,36.9303,36.8616,36.8616,3348.0
2017-03-15 10:20:00,37.55,37.68,37.55,37.66,6528.0,36.8616,36.9892,36.8616,36.9696,6528.0
2017-03-15 10:25:00,37.65,37.67,37.57,37.66,4717.0,36.9597,36.9794,36.8812,36.9696,4717.0
2017-03-15 10:30:00,37.66,37.71,37.63,37.69,3760.0,36.9696,37.0186,36.9401,36.999,3760.0
2017-03-15 10:35:00,37.71,37.76,37.65,37.7,11290.0,37.0186,37.0677,36.9597,37.0088,11290.0
2017-03-15 10:40:00,37.7,37.8,37.69,37.75,13588.0,37.0088,37.107,36.999,37.0579,13588.0
2017-03-15 10:45:00,37.75,37.75,37.64,37.66,6433.0,37.0579,37.0579,36.9499,36.9696,6433.0
2017-03-15 10:50:00,37.67,37.7,37.66,37.68,8932.0,36.9794,37.0088,36.9696,36.9892,8932.0
2017-03-15 10:55:00,37.68,37.7,37.64,37.7,3923.0,36.9892,37.0088,36.9499,37.0088,3923.0
2017-03-15 11:00:00,37.71,37.72,37.68,37.69,6627.0,37.0186,37.0285,36.9892,36.999,6627.0
2017-03-15 11:05:00,37.7,37.73,37.69,37.69,5000.0,37.0088,37.0383,36.999,36.999,5000.0
2017-03-15 11:10:00,37.7,37.71,37.66,37.66,4107.0,37.0088,37.0186,36.9696,36.9696,4107.0
2017-03-15 11:15:00,37.65,37.65,37.6,37.61,7328.0,36.9597,36.9597,36.9107,36.9205,7328.0
2017-03-15 11:20:00,37.62,37.62,37.58,37.59,5004.0,36.9303,36.9303,36.891,36.9008,5004.0
2017-03-15 11:25:00,37.6,37.62,37.58,37.58,7023.0,36.9107,36.9303,36.891,36.891,7023.0
2017-03-15 11:30:00,37.56,37.61,37.55,37.57,6005.0,36.8714,36.9205,36.8616,36.8812,6005.0
2017-03-15 11:35:00,37.56,37.58,37.56,37.57,2746.0,36.8714,36.891,36.8714,36.8812,2746.0
2017-03-15 11:40:00,37.59,37.62,37.58,37.6,3540.0,36.9008,36.9303,36.891,36.9107,3540.0
2017-03-15 11:45:00,37.59,37.62,37.59,37.6,2900.0,36.9008,36.9303,36.9008,36.9107,2900.0
2017-03-15 11:50:00,37.57,37.6,37.57,37.58,3569.0,36.8812,36.9107,36.8812,36.891,3569.0
2017-03-15 11:55:00,37.58,37.6,37.56,37.6,4192.0,36.891,36.9107,36.8714,36.9107,4192.0
2017-03-15 12:00:00,37.6,37.7,37.59,37.69,6719.0,36.9107,37.0088,36.9008,36.999,6719.0
2017-03-15 12:05:00,37.68,37.71,37.67,37.68,2865.0,36.9892,37.0186,36.9794,36.9892,2865.0
2017-03-15 12:10:00,37.69,37.69,37.66,37.66,3200.0,36.999,36.999,36.9696,36.9696,3200.0
2017-03-15 12:15:00,37.67,37.69,37.65,37.67,2473.0,36.9794,36.999,36.9597,36.9794,2473.0
2017-03-15 12:20:00,37.67,37.71,37.66,37.7,2100.0,36.9794,37.0186,36.9696,37.0088,2100.0
2017-03-15 12:25:00,37.7,37.7,37.69,37.7,800.0,37.0088,37.0088,36.999,37.0088,800.0
2017-03-15 12:30:00,37.69,37.71,37.65,37.7,4993.0,36.999,37.0186,36.9597,37.0088,4993.0
2017-03-15 12:35:00,37.68,37.73,37.67,37.69,3100.0,36.9892,37.0383,36.9794,36.999,3100.0
2017-03-15 12:40:00,37.7,37.76,37.69,37.76,2345.0,37.0088,37.0677,36.999,37.0677,2345.0
2017-03-15 12:45:00,37.75,37.76,37.71,37.73,4417.0,37.0579,37.0677,37.0186,37.0383,4417.0
2017-03-15 12:50:00,37.71,37.72,37.71,37.72,4401.0,37.0186,37.0285,37.0186,37.0285,4401.0
2017-03-15 12:55:00,37.72,37.72,37.67,37.68,3100.0,37.0285,37.0285,36.9794,36.9892,3100.0
2017-03-15 13:00:00,37.69,37.7,37.63,37.63,3000.0,36.999,37.0088,36.9401,36.9401,3000.0
2017-03-15 13:05:00,37.62,37.67,37.6,37.66,5300.0,36.9303,36.9794,36.9107,36.9696,5300.0
2017-03-15 13:10:00,37.66,37.66,37.64,37.64,1137.0,36.9696,36.9696,36.9499,36.9499,1137.0
2017-03-15 13:15:00,37.65,37.65,37.56,37.57,3906.0,36.9597,36.9597,36.8714,36.8812,3906.0
2017-03-15 13:20:00,37.57,37.58,37.53,37.54,2873.0,36.8812,36.891,36.8419,36.8518,2873.0
2017-03-15 13:25:00,37.53,37.56,37.5,37.53,2970.0,36.8419,36.8714,36.8125,36.8419,2970.0
2017-03-15 13:30:00,37.53,37.55,37.5,37.55,2924.0,36.8419,36.8616,36.8125,36.8616,2924.0
2017-03-15 13:35:00,37.57,37.6,37.55,37.59,1607.0,36.8812,36.9107,36.8616,36.9008,1607.0
2017-03-15 13:40:00,37.61,37.62,37.6,37.61,5400.0,36.9205,36.9303,36.9107,36.9205,5400.0
2017-03-15 13:45:00,37.61,37.63,37.6,37.61,1980.0,36.9205,36.9401,36.9107,36.9205,1980.0
2017-03-15 13:50:00,37.62,37.62,37.57,37.59,3559.0,36.9303,36.9303,36.8812,36.9008,3559.0
2017-03-15 13:55:00,37.58,37.69,37.58,37.69,6684.0,36.891,36.999,36.891,36.999,6684.0
2017-03-15 14:00:00,37.7,37.91,37.7,37.91,14273.0,37.0088,37.215,37.0088,37.215,14273.0
2017-03-15 14:05:00,37.91,37.95,37.83,37.85,10395.0,37.215,37.2542,37.1364,37.1561,10395.0
2017-03-15 14:10:00,37.84,37.93,37.84,37.88,14929.0,37.1463,37.2346,37.1463,37.1855,14929.0
2017-03-15 14:15:00,37.91,37.95,37.89,37.89,5700.0,37.215,37.2542,37.1953,37.1953,5700.0
2017-03-15 14:20:00,37.88,37.97,37.88,37.95,6431.0,37.1855,37.2739,37.1855,37.2542,6431.0
2017-03-15 14:25:00,37.96,38.0,37.91,37.92,6272.0,37.2641,37.3033,37.215,37.2248,6272.0
2017-03-15 14:30:00,37.93,37.94,37.82,37.88,8256.0,37.2346,37.2444,37.1266,37.1855,8256.0
2017-03-15 14:35:00,37.87,37.89,37.8,37.82,21827.0,37.1757,37.1953,37.107,37.1266,21827.0
2017-03-15 14:40:00,37.82,37.84,37.79,37.81,25948.0,37.1266,37.1463,37.0972,37.1168,25948.0
2017-03-15 14:45:00,37.82,37.87,37.82,37.85,94988.0,37.1266,37.1757,37.1266,37.1561,94988.0
2017-03-15 14:50:00,37.86,37.87,37.84,37.86,39199.0,37.1659,37.1757,37.1463,37.1659,39199.0
2017-03-15 14:55:00,37.85,37.86,37.81,37.83,9506.0,37.1561,37.1659,37.1168,37.1364,9506.0
2017-03-15 15:00:00,37.83,37.84,37.75,37.75,29797.0,37.1364,37.1463,37.0579,37.0579,29797.0
2017-03-15 15:05:00,37.76,37.76,37.72,37.74,40503.0,37.0677,37.0677,37.0285,37.0481,40503.0
2017-03-15 15:10:00,37.75,37.75,37.7,37.75,50933.0,37.0579,37.0579,37.0088,37.0579,50933.0
2017-03-15 15:15:00,37.75,37.77,37.74,37.76,13890.0,37.0579,37.0775,37.0481,37.0677,13890.0
2017-03-15 15:20:00,37.74,37.75,37.73,37.73,18215.0,37.0481,37.0579,37.0383,37.0383,18215.0
2017-03-15 15:25:00,37.73,37.82,37.73,37.81,14105.0,37.0383,37.1266,37.0383,37.1168,14105.0
2017-03-15 15:30:00,37.81,37.82,37.79,37.79,34101.0,37.1168,37.1266,37.0972,37.0972,34101.0
2017-03-15 15:35:00,37.81,37.84,37.8,37.81,27921.0,37.1168,37.1463,37.107,37.1168,27921.0
2017-03-15 15:40:00,37.82,37.82,37.73,37.74,38912.0,37.1266,37.1266,37.0383,37.0481,38912.0
2017-03-15 15:45:00,37.74,37.75,37.66,37.66,46018.0,37.0481,37.0579,36.9696,36.9696,46018.0
2017-03-15 15:50:00,37.68,37.68,37.62,37.65,108345.0,36.9892,36.9892,36.9303,36.9597,108345.0
2017-03-15 15:55:00,37.64,37.67,37.63,37.64,137156.0,36.9499,36.9794,36.9401,36.9499,137156.0
2017-03-16 09:30:00,37.87,38.0,37.84,38.0,16236.0,37.1757,37.3033,37.1463,37.3033,16236.0
2017-03-16 09:35:00,37.94,37.95,37.73,37.74,16864.0,37.2444,37.2542,37.0383,37.0481,16864.0
2017-03-16 09:40:00,37.79,37.8,37.61,37.61,5390.0,37.0972,37.107,36.9205,36.9205,5390.0
2017-03-16 09:45:00,37.68,37.74,37.64,37.65,5350.0,36.9892,37.0481,36.9499,36.9597,5350.0
2017-03-16 09:50:00,37.68,37.7,37.55,37.55,9889.0,36.9892,37.0088,36.8616,36.8616,9889.0
2017-03-16 09:55:00,37.57,37.65,37.52,37.62,5173.0,36.8812,36.9597,36.8321,36.9303,5173.0
2017-03-16 10:00:00,37.63,37.73,37.62,37.72,6095.0,36.9401,37.0383,36.9303,37.0285,6095.0
2017-03-16 10:05:00,37.69,37.76,37.69,37.71,14414.0,36.999,37.0677,36.999,37.0186,14414.0
2017-03-16 10:10:00,37.71,37.73,37.58,37.62,11805.0,37.0186,37.0383,36.891,36.9303,11805.0
2017-03-16 10:15:00,37.66,37.69,37.55,37.55,8800.0,36.9696,36.999,36.8616,36.8616,8800.0
2017-03-16 10:20:00,37.56,37.59,37.5,37.56,8860.0,36.8714,36.9008,36.8125,36.8714,8860.0
2017-03-16 10:25:00,37.57,37.66,37.55,37.64,9161.0,36.8812,36.9696,36.8616,36.9499,9161.0
2017-03-16 10:30:00,37.67,37.67,37.6,37.66,5459.0,36.9794,36.9794,36.9107,36.9696,5459.0
2017-03-16 10:35:00,37.65,37.7,37.63,37.66,9000.0,36.9597,37.0088,36.9401,36.9696,9000.0
2017-03-16 10:40:00,37.67,37.68,37.63,37.68,5348.0,36.9794,36.9892,36.9401,36.9892,5348.0
2017-03-16 10:45:00,37.68,37.74,37.65,37.71,8367.0,36.9892,37.0481,36.9597,37.0186,8367.0
2017-03-16 10:50:00,37.7,37.71,37.6,37.6,23049.0,37.0088,37.0186,36.9107,36.9107,23049.0
2017-03-16 10:55:00,37.61,37.61,37.54,37.56,8595.0,36.9205,36.9205,36.8518,36.8714,8595.0
2017-03-16 11:00:00,37.57,37.58,37.45,37.48,8874.0,36.8812,36.891,36.7634,36.7929,8874.0
2017-03-16 11:05:00,37.48,37.57,37.48,37.56,5599.0,36.7929,36.8812,36.7929,36.8714,5599.0
2017-03-16 11:10:00,37.56,37.6,37.5,37.56,13878.0,36.8714,36.9107,36.8125,36.8714,13878.0
2017-03-16 11:15:00,37.55,37.6,37.54,37.55,4000.0,36.8616,36.9107,36.8518,36.8616,4000.0
2017-03-16 11:20:00,37.54,37.59,37.52,37.52,5251.0,36.8518,36.9008,36.8321,36.8321,5251.0
2017-03-16 11:25:00,37.52,37.57,37.52,37.56,2969.0,36.8321,36.8812,36.8321,36.8714,2969.0
2017-03-16 11:30:00,37.54,37.56,37.49,37.49,7214.0,36.8518,36.8714,36.8027,36.8027,7214.0
2017-03-16 11:35:00,37.48,37.51,37.45,37.5,3688.0,36.7929,36.8223,36.7634,36.8125,3688.0
2017-03-16 11:40:00,37.5,37.52,37.49,37.52,2599.0,36.8125,36.8321,36.8027,36.8321,2599.0
2017-03-16 11:45:00,37.52,37.53,37.49,37.51,15413.0,36.8321,36.8419,36.8027,36.8223,15413.0
2017-03-16 11:50:00,37.5,37.58,37.5,37.56,4079.0,36.8125,36.891,36.8125,36.8714,4079.0
2017-03-16 11:55:00,37.53,37.6,37.53,37.59,2500.0,36.8419,36.9107,36.8419,36.9008,2500.0
2017-03-16 12:00:00,37.58,37.6,37.57,37.57,2006.0,36.891,36.9107,36.8812,36.8812,2006.0
2017-03-16 12:05:00,37.56,37.56,37.53,37.54,1400.0,36.8714,36.8714,36.8419,36.8518,1400.0
2017-03-16 12:10:00,37.55,37.62,37.55,37.61,4730.0,36.8616,36.9303,36.8616,36.9205,4730.0
2017-03-16 12:15:00,37.62,37.64,37.62,37.62,825.0,36.9303,36.9499,36.9303,36.9303,825.0
2017-03-16 12:20:00,37.65,37.65,37.61,37.61,3287.0,36.9597,36.9597,36.9205,36.9205,3287.0
2017-03-16 12:25:00,37.63,37.65,37.63,37.63,11727.0,36.9401,36.9597,36.9401,36.9401,11727.0
2017-03-16 12:30:00,37.65,37.65,37.6,37.61,4777.0,36.9597,36.9597,36.9107,36.9205,4777.0
2017-03-16 12:35:00,37.62,37.64,37.61,37.61,2900.0,36.9303,36.9499,36.9205,36.9205,2900.0
2017-03-16 12:40:00,37.62,37.65,37.61,37.61,7230.0,36.9303,36.9597,36.9205,36.9205,7230.0
2017-03-16 12:45:00,37.61,37.65,37.61,37.63,3728.0,36.9205,36.9597,36.9205,36.9401,3728.0
2017-03-16 12:50:00,37.62,37.64,37.61,37.63,3214.0,36.9303,36.9499,36.9205,36.9401,3214.0
2017-03-16 12:55:00,37.63,37.65,37.63,37.65,2400.0,36.9401,36.9597,36.9401,36.9597,2400.0
2017-03-16 13:00:00,37.64,37.64,37.61,37.61,2629.0,36.9499,36.9499,36.9205,36.9205,2629.0
2017-03-16 13:05:00,37.62,37.62,37.58,37.6,4860.0,36.9303,36.9303,36.891,36.9107,4860.0
2017-03-16 13:10:00,37.59,37.6,37.58,37.6,2475.0,36.9008,36.9107,36.891,36.9107,2475.0
2017-03-16 13:15:00,37.6,37.62,37.59,37.59,5240.0,36.9107,36.9303,36.9008,36.9008,5240.0
2017-03-16 13:20:00,37.6,37.6,37.59,37.59,3196.0,36.9107,36.9107,36.9008,36.9008,3196.0
2017-03-16 13:25:00,37.58,37.6,37.57,37.57,5702.0,36.891,36.9107,36.8812,36.8812,5702.0
2017-03-16 13:30:00,37.56,37.61,37.56,37.61,2920.0,36.8714,36.9205,36.8714,36.9205,2920.0
2017-03-16 13:35:00,37.6,37.6,37.56,37.59,2518.0,36.9107,36.9107,36.8714,36.9008,2518.0
2017-03-16 13:40:00,37.58,37.63,37.58,37.63,4100.0,36.891,36.9401,36.891,36.9401,4100.0
2017-03-16 13:45:00,37.63,37.63,37.61,37.63,3100.0,36.9401,36.9401,36.9205,36.9401,3100.0
2017-03-16 13:50:00,37.64,37.65,37.61,37.61,8032.0,36.9499,36.9597,36.9205,36.9205,8032.0
2017-03-16 13:55:00,37.61,37.62,37.59,37.6,3400.0,36.9205,36.9303,36.9008,36.9107,3400.0
2017-03-16 14:00:00,37.6,37.63,37.59,37.59,5601.0,36.9107,36.9401,36.9008,36.9008,5601.0
2017-03-16 14:05:00,37.58,37.64,37.58,37.64,4077.0,36.891,36.9499,36.891,36.9499,4077.0
2017-03-16 14:10:00,37.63,37.65,37.63,37.65,4134.0,36.9401,36.9597,36.9401,36.9597,4134.0
2017-03-16 14:15:00,37.64,37.64,37.6,37.6,7530.0,36.9499,36.9499,36.9107,36.9107,7530.0
2017-03-16 14:20:00,37.61,37.63,37.6,37.62,4887.0,36.9205,36.9401,36.9107,36.9303,4887.0
2017-03-16 14:25:00,37.61,37.64,37.6,37.61,5900.0,36.9205,36.9499,36.9107,36.9205,5900.0
2017-03-16 14:30:00,37.61,37.64,37.61,37.63,5207.0,36.9205,36.9499,36.9205,36.9401,5207.0
2017-03-16 14:35:00,37.64,37.64,37.61,37.61,7202.0,36.9499,36.9499,36.9205,36.9205,7202.0
2017-03-16 14:40:00,37.6,37.61,37.56,37.56,4114.0,36.9107,36.9205,36.8714,36.8714,4114.0
2017-03-16 14:45:00,37.55,37.55,37.51,37.53,3410.0,36.8616,36.8616,36.8223,36.8419,3410.0
2017-03-16 14:50:00,37.53,37.55,37.51,37.52,5720.0,36.8419,36.8616,36.8223,36.8321,5720.0
2017-03-16 14:55:00,37.52,37.55,37.47,37.48,15971.0,36.8321,36.8616,36.783,36.7929,15971.0
2017-03-16 15:00:00,37.48,37.5,37.45,37.48,8421.0,36.7929,36.8125,36.7634,36.7929,8421.0
2017-03-16 15:05:00,37.49,37.5,37.47,37.5,2633.0,36.8027,36.8125,36.783,36.8125,2633.0
2017-03-16 15:10:00,37.5,37.51,37.48,37.5,8943.0,36.8125,36.8223,36.7929,36.8125,8943.0
2017-03-16 15:15:00,37.49,37.51,37.49,37.5,6498.0,36.8027,36.8223,36.8027,36.8125,6498.0
2017-03-16 15:20:00,37.5,37.55,37.5,37.54,9167.0,36.8125,36.8616,36.8125,36.8518,9167.0
2017-03-16 15:25:00,37.54,37.54,37.5,37.51,11325.0,36.8518,36.8518,36.8125,36.8223,11325.0
2017-03-16 15:30:00,37.51,37.51,37.47,37.5,11288.0,36.8223,36.8223,36.783,36.8125,11288.0
2017-03-16 15:35:00,37.5,37.54,37.5,37.52,13927.0,36.8125,36.8518,36.8125,36.8321,13927.0
2017-03-16 15:40:00,37.52,37.53,37.48,37.48,25732.0,36.8321,36.8419,36.7929,36.7929,25732.0
2017-03-16 15:45:00,37.48,37.5,37.43,37.43,27829.0,36.7929,36.8125,36.7438,36.7438,27829.0
2017-03-16 15:50:00,37.44,37.47,37.41,37.44,31549.0,36.7536,36.783,36.7241,36.7536,31549.0
2017-03-16 15:55:00,37.44,37.49,37.43,37.48,108520.0,36.7536,36.8027,36.7438,36.7929,108520.0
2017-03-17 09:30:00,37.57,37.62,37.37,37.38,157316.0,36.8812,36.9303,36.6849,36.6947,157316.0
2017-03-17 09:35:00,37.41,37.59,37.41,37.47,7142.0,36.7241,36.9008,36.7241,36.783,7142.0
2017-03-17 09:40:00,37.43,37.46,37.31,37.39,4609.0,36.7438,36.7732,36.626,36.7045,4609.0
2017-03-17 09:45:00,37.42,37.42,37.31,37.37,6023.0,36.734,36.734,36.626,36.6849,6023.0
2017-03-17 09:50:00,37.38,37.39,37.28,37.28,5535.0,36.6947,36.7045,36.5965,36.5965,5535.0
2017-03-17 09:55:00,37.26,37.34,37.26,37.28,3650.0,36.5769,36.6554,36.5769,36.5965,3650.0
2017-03-17 10:00:00,37.26,37.3,37.12,37.12,12128.0,36.5769,36.6162,36.4395,36.4395,12128.0
2017-03-17 10:05:00,37.16,37.29,37.16,37.28,7522.0,36.4787,36.6063,36.4787,36.5965,7522.0
2017-03-17 10:10:00,37.27,37.31,37.23,37.23,7400.0,36.5867,36.626,36.5474,36.5474,7400.0
2017-03-17 10:15:00,37.21,37.27,37.21,37.27,3402.0,36.5278,36.5867,36.5278,36.5867,3402.0
2017-03-17 10:20:00,37.28,37.28,37.19,37.21,14368.0,36.5965,36.5965,36.5082,36.5278,14368.0
2017-03-17 10:25:00,37.21,37.26,37.2,37.26,9619.0,36.5278,36.5769,36.518,36.5769,9619.0
2017-03-17 10:30:00,37.26,37.31,37.24,37.27,4182.0,36.5769,36.626,36.5573,36.5867,4182.0
2017-03-17 10:35:00,37.24,37.27,37.2,37.24,3400.0,36.5573,36.5867,36.518,36.5573,3400.0
2017-03-17 10:40:00,37.24,37.24,37.12,37.12,1800.0,36.5573,36.5573,36.4395,36.4395,1800.0
2017-03-17 10:45:00,37.1,37.17,37.1,37.14,4786.0,36.4198,36.4885,36.4198,36.4591,4786.0
2017-03-17 10:50:00,37.12,37.12,37.09,37.1,1300.0,36.4395,36.4395,36.41,36.4198,1300.0
2017-03-17 10:55:00,37.11,37.12,37.09,37.1,3626.0,36.4296,36.4395,36.41,36.4198,3626.0
2017-03-17 11:00:00,37.1,37.11,37.02,37.06,6264.0,36.4198,36.4296,36.3413,36.3806,6264.0
2017-03-17 11:05:00,37.06,37.1,37.06,37.07,3167.0,36.3806,36.4198,36.3806,36.3904,3167.0
2017-03-17 11:10:00,37.07,37.07,37.03,37.05,4212.0,36.3904,36.3904,36.3511,36.3707,4212.0
2017-03-17 11:15:00,37.05,37.1,37.03,37.08,6069.0,36.3707,36.4198,36.3511,36.4002,6069.0
2017-03-17 11:20:00,37.09,37.16,37.08,37.13,10206.0,36.41,36.4787,36.4002,36.4493,10206.0
2017-03-17 11:25:00,37.13,37.17,37.13,37.17,9913.0,36.4493,36.4885,36.4493,36.4885,9913.0
2017-03-17 11:30:00,37.16,37.17,37.11,37.11,5763.0,36.4787,36.4885,36.4296,36.4296,5763.0
2017-03-17 11:35:00,37.11,37.12,37.07,37.11,7155.0,36.4296,36.4395,36.3904,36.4296,7155.0
2017-03-17 11:40:00,37.1,37.14,37.09,37.09,7240.0,36.4198,36.4591,36.41,36.41,7240.0
2017-03-17 11:45:00,37.09,37.12,37.09,37.1,8464.0,36.41,36.4395,36.41,36.4198,8464.0
2017-03-17 11:50:00,37.1,37.18,37.09,37.17,5641.0,36.4198,36.4984,36.41,36.4885,5641.0
2017-03-17 11:55:00,37.18,37.21,37.17,37.21,6380.0,36.4984,36.5278,36.4885,36.5278,6380.0
2017-03-17 12:00:00,37.21,37.22,37.18,37.18,3300.0,36.5278,36.5376,36.4984,36.4984,3300.0
2017-03-17 12:05:00,37.19,37.21,37.15,37.2,8348.0,36.5082,36.5278,36.4689,36.518,8348.0
2017-03-17 12:10:00,37.19,37.22,37.17,37.22,5271.0,36.5082,36.5376,36.4885,36.5376,5271.0
2017-03-17 12:15:00,37.22,37.24,37.22,37.23,4280.0,36.5376,36.5573,36.5376,36.5474,4280.0
2017-03-17 12:20:00,37.23,37.27,37.23,37.27,7652.0,36.5474,36.5867,36.5474,36.5867,7652.0
2017-03-17 12:25:00,37.27,37.27,37.23,37.23,3973.0,36.5867,36.5867,36.5474,36.5474,3973.0
2017-03-17 12:30:00,37.22,37.28,37.22,37.27,4799.0,36.5376,36.5965,36.5376,36.5867,4799.0
2017-03-17 12:35:00,37.27,37.27,37.24,37.25,2600.0,36.5867,36.5867,36.5573,36.5671,2600.0
2017-03-17 12:40:00,37.24,37.28,37.24,37.27,4800.0,36.5573,36.5965,36.5573,36.5867,4800.0
2017-03-17 12:45:00,37.27,37.28,37.26,37.27,2300.0,36.5867,36.5965,36.5769,36.5867,2300.0
2017-03-17 12:50:00,37.28,37.3,37.26,37.27,4870.0,36.5965,36.6162,36.5769,36.5867,4870.0
2017-03-17 12:55:00,37.26,37.27,37.25,37.26,3120.0,36.5769,36.5867,36.5671,36.5769,3120.0
2017-03-17 13:00:00,37.27,37.27,37.25,37.25,3528.0,36.5867,36.5867,36.5671,36.5671,3528.0
2017-03-17 13:05:00,37.25,37.25,37.21,37.21,3483.0,36.5671,36.5671,36.5278,36.5278,3483.0
2017-03-17 13:10:00,37.21,37.24,37.21,37.24,2900.0,36.5278,36.5573,36.5278,36.5573,2900.0
2017-03-17 13:15:00,37.24,37.27,37.24,37.27,2200.0,36.5573,36.5867,36.5573,36.5867,2200.0
2017-03-17 13:20:00,37.26,37.26,37.23,37.23,3232.0,36.5769,36.5769,36.5474,36.5474,3232.0
2017-03-17 13:25:00,37.24,37.25,37.23,37.23,1910.0,36.5573,36.5671,36.5474,36.5474,1910.0
2017-03-17 13:30:00,37.24,37.25,37.23,37.25,1802.0,36.5573,36.5671,36.5474,36.5671,1802.0
2017-03-17 13:35:00,37.25,37.27,37.23,37.23,6395.0,36.5671,36.5867,36.5474,36.5474,6395.0
2017-03-17 13:40:00,37.23,37.23,37.21,37.22,13099.0,36.5474,36.5474,36.5278,36.5376,13099.0
2017-03-17 13:45:00,37.21,37.21,37.18,37.2,3389.0,36.5278,36.5278,36.4984,36.518,3389.0
2017-03-17 13:50:00,37.2,37.21,37.19,37.2,2300.0,36.518,36.5278,36.5082,36.518,2300.0
2017-03-17 13:55:00,37.2,37.21,37.18,37.2,3640.0,36.518,36.5278,36.4984,36.518,3640.0
2017-03-17 14:00:00,37.2,37.22,37.19,37.2,11854.0,36.518,36.5376,36.5082,36.518,11854.0
2017-03-17 14:05:00,37.21,37.28,37.2,37.28,80704.0,36.5278,36.5965,36.518,36.5965,80704.0
2017-03-17 14:10:00,37.29,37.35,37.28,37.34,10574.0,36.6063,36.6652,36.5965,36.6554,10574.0
2017-03-17 14:15:00,37.35,37.38,37.34,37.38,7375.0,36.6652,36.6947,36.6554,36.6947,7375.0
2017-03-17 14:20:00,37.38,37.44,37.38,37.44,4934.0,36.6947,36.7536,36.6947,36.7536,4934.0
2017-03-17 14:25:00,37.44,37.48,37.43,37.48,14913.0,36.7536,36.7929,36.7438,36.7929,14913.0
2017-03-17 14:30:00,37.47,37.51,37.46,37.5,12428.0,36.783,36.8223,36.7732,36.8125,12428.0
2017-03-17 14:35:00,37.5,37.55,37.5,37.53,15175.0,36.8125,36.8616,36.8125,36.8419,15175.0
2017-03-17 14:40:00,37.53,37.57,37.53,37.53,28390.0,36.8419,36.8812,36.8419,36.8419,28390.0
2017-03-17 14:45:00,37.52,37.52,37.44,37.48,25332.0,36.8321,36.8321,36.7536,36.7929,25332.0
2017-03-17 14:50:00,37.48,37.48,37.45,37.45,6401.0,36.7929,36.7929,36.7634,36.7634,6401.0
2017-03-17 14:55:00,37.45,37.46,37.43,37.45,16976.0,36.7634,36.7732,36.7438,36.7634,16976.0
2017-03-17 15:00:00,37.45,37.46,37.39,37.43,13612.0,36.7634,36.7732,36.7045,36.7438,13612.0
2017-03-17 15:05:00,37.43,37.44,37.4,37.4,7049.0,36.7438,36.7536,36.7143,36.7143,7049.0
2017-03-17 15:10:00,37.4,37.41,37.37,37.4,20277.0,36.7143,36.7241,36.6849,36.7143,20277.0
2017-03-17 15:15:00,37.4,37.42,37.39,37.42,7232.0,36.7143,36.734,36.7045,36.734,7232.0
2017-03-17 15:20:00,37.41,37.42,37.37,37.39,10823.0,36.7241,36.734,36.6849,36.7045,10823.0
2017-03-17 15:25:00,37.39,37.39,37.34,37.35,21394.0,36.7045,36.7045,36.6554,36.6652,21394.0
2017-03-17 15:30:00,37.35,37.35,37.25,37.26,20648.0,36.6652,36.6652,36.5671,36.5769,20648.0
2017-03-17 15:35:00,37.26,37.35,37.24,37.32,40676.0,36.5769,36.6652,36.5573,36.6358,40676.0
2017-03-17 15:40:00,37.32,37.36,37.3,37.31,26854.0,36.6358,36.6751,36.6162,36.626,26854.0
2017-03-17 15:45:00,37.31,37.32,37.26,37.26,40065.0,36.626,36.6358,36.5769,36.5769,40065.0
2017-03-17 15:50:00,37.27,37.32,37.26,37.27,58163.0,36.5867,36.6358,36.5769,36.5867,58163.0
2017-03-17 15:55:00,37.27,37.29,37.23,37.25,160725.0,36.5867,36.6063,36.5474,36.5671,160725.0
2017-03-20 09:30:00,37.16,37.19,36.81,36.84,23938.0,36.4787,36.5082,36.1351,36.1646,23938.0
2017-03-20 09:35:00,36.84,37.04,36.79,36.82,10982.0,36.1646,36.3609,36.1155,36.145,10982.0
2017-03-20 09:40:00,36.82,37.0,36.82,36.94,6702.0,36.145,36.3217,36.145,36.2628,6702.0
2017-03-20 09:45:00,36.95,36.99,36.88,36.96,5957.0,36.2726,36.3118,36.2039,36.2824,5957.0
2017-03-20 09:50:00,36.96,37.04,36.91,36.91,3797.0,36.2824,36.3609,36.2333,36.2333,3797.0
2017-03-20 09:55:00,36.93,36.97,36.85,36.85,2782.0,36.2529,36.2922,36.1744,36.1744,2782.0
2017-03-20 10:00:00,36.87,37.0,36.86,36.94,6521.0,36.194,36.3217,36.1842,36.2628,6521.0
2017-03-20 10:05:00,36.94,37.07,36.94,37.04,3804.0,36.2628,36.3904,36.2628,36.3609,3804.0
2017-03-20 10:10:00,37.03,37.16,37.03,37.16,3473.0,36.3511,36.4787,36.3511,36.4787,3473.0
2017-03-20 10:15:00,37.18,37.27,37.14,37.26,6445.0,36.4984,36.5867,36.4591,36.5769,6445.0
2017-03-20 10:20:00,37.26,37.26,37.19,37.22,5459.0,36.5769,36.5769,36.5082,36.5376,5459.0
2017-03-20 10:25:00,37.2,37.22,37.17,37.17,1601.0,36.518,36.5376,36.4885,36.4885,1601.0
2017-03-20 10:30:00,37.15,37.18,37.1,37.13,5919.0,36.4689,36.4984,36.4198,36.4493,5919.0
2017-03-20 10:35:00,37.07,37.14,37.06,37.14,3924.0,36.3904,36.4591,36.3806,36.4591,3924.0
2017-03-20 10:40:00,37.14,37.18,37.13,37.16,5726.0,36.4591,36.4984,36.4493,36.4787,5726.0
2017-03-20 10:45:00,37.16,37.22,37.15,37.22,8471.0,36.4787,36.5376,36.4689,36.5376,8471.0
2017-03-20 10:50:00,37.22,37.28,37.21,37.21,7484.0,36.5376,36.5965,36.5278,36.5278,7484.0
2017-03-20 10:55:00,37.21,37.24,37.16,37.24,7182.0,36.5278,36.5573,36.4787,36.5573,7182.0
2017-03-20 11:00:00,37.25,37.25,37.17,37.19,7450.0,36.5671,36.5671,36.4885,36.5082,7450.0
2017-03-20 11:05:00,37.22,37.27,37.22,37.26,5518.0,36.5376,36.5867,36.5376,36.5769,5518.0
2017-03-20 11:10:00,37.26,37.28,37.21,37.21,7836.0,36.5769,36.5965,36.5278,36.5278,7836.0
2017-03-20 11:15:00,37.21,37.23,37.19,37.19,1700.0,36.5278,36.5474,36.5082,36.5082,1700.0
2017-03-20 11:20:00,37.2,37.23,37.16,37.23,4818.0,36.518,36.5474,36.4787,36.5474,4818.0
2017-03-20 11:25:00,37.23,37.25,37.21,37.24,4293.0,36.5474,36.5671,36.5278,36.5573,4293.0
2017-03-20 11:30:00,37.23,37.23,37.16,37.16,11171.0,36.5474,36.5474,36.4787,36.4787,11171.0
2017-03-20 11:35:00,37.16,37.2,37.16,37.19,8487.0,36.4787,36.518,36.4787,36.5082,8487.0
2017-03-20 11:40:00,37.2,37.25,37.2,37.24,2300.0,36.518,36.5671,36.518,36.5573,2300.0
2017-03-20 11:45:00,37.24,37.24,37.18,37.19,2614.0,36.5573,36.5573,36.4984,36.5082,2614.0
2017-03-20 11:50:00,37.22,37.23,37.18,37.2,3000.0,36.5376,36.5474,36.4984,36.518,3000.0
2017-03-20 11:55:00,37.2,37.23,37.16,37.23,4503.0,36.518,36.5474,36.4787,36.5474,4503.0
2017-03-20 12:00:00,37.22,37.22,37.14,37.14,3851.0,36.5376,36.5376,36.4591,36.4591,3851.0
2017-03-20 12:05:00,37.12,37.2,37.12,37.2,3899.0,36.4395,36.518,36.4395,36.518,3899.0
2017-03-20 12:10:00,37.2,37.23,37.19,37.2,3373.0,36.518,36.5474,36.5082,36.518,3373.0
2017-03-20 12:15:00,37.19,37.19,37.16,37.19,6059.0,36.5082,36.5082,36.4787,36.5082,6059.0
2017-03-20 12:20:00,37.17,37.21,37.17,37.21,1776.0,36.4885,36.5278,36.4885,36.5278,1776.0
2017-03-20 12:25:00,37.22,37.24,37.19,37.19,6974.0,36.5376,36.5573,36.5082,36.5082,6974.0
2017-03-20 12:30:00,37.19,37.22,37.15,37.17,10507.0,36.5082,36.5376,36.4689,36.4885,10507.0
2017-03-20 12:35:00,37.17,37.22,37.17,37.18,8713.0,36.4885,36.5376,36.4885,36.4984,8713.0
2017-03-20 12:40:00,37.18,37.2,37.17,37.19,3655.0,36.4984,36.518,36.4885,36.5082,3655.0
2017-03-20 12:45:00,37.19,37.21,37.15,37.17,9593.0,36.5082,36.5278,36.4689,36.4885,9593.0
2017-03-20 12:50:00,37.17,37.19,37.17,37.19,2301.0,36.4885,36.5082,36.4885,36.5082,2301.0
2017-03-20 12:55:00,37.19,37.19,37.16,37.17,2636.0,36.5082,36.5082,36.4787,36.4885,2636.0
2017-03-20 13:00:00,37.14,37.19,37.14,37.18,4856.0,36.4591,36.5082,36.4591,36.4984,4856.0
2017-03-20 13:05:00,37.18,37.18,37.12,37.16,4902.0,36.4984,36.4984,36.4395,36.4787,4902.0
2017-03-20 13:10:00,37.15,37.16,37.13,37.14,2760.0,36.4689,36.4787,36.4493,36.4591,2760.0
2017-03-20 13:15:00,37.13,37.21,37.13,37.21,3604.0,36.4493,36.5278,36.4493,36.5278,3604.0
2017-03-20 13:20:00,37.2,37.2,37.18,37.2,4536.0,36.518,36.518,36.4984,36.518,4536.0
2017-03-20 13:25:00,37.18,37.18,37.15,37.16,1071.0,36.4984,36.4984,36.4689,36.4787,1071.0
2017-03-20 13:30:00,37.16,37.2,37.16,37.17,3770.0,36.4787,36.518,36.4787,36.4885,3770.0
2017-03-20 13:35:00,37.19,37.19,37.1,37.1,6982.0,36.5082,36.5082,36.4198,36.4198,6982.0
2017-03-20 13:40:00,37.09,37.09,36.96,36.99,6681.0,36.41,36.41,36.2824,36.3118,6681.0
2017-03-20 13:45:00,36.99,37.03,36.99,37.03,2837.0,36.3118,36.3511,36.3118,36.3511,2837.0
2017-03-20 13:50:00,37.02,37.06,37.01,37.04,2820.0,36.3413,36.3806,36.3315,36.3609,2820.0
2017-03-20 13:55:00,37.03,37.05,37.03,37.04,2155.0,36.3511,36.3707,36.3511,36.3609,2155.0
2017-03-20 14:00:00,37.05,37.05,37.01,37.03,7531.0,36.3707,36.3707,36.3315,36.3511,7531.0
2017-03-20 14:05:00,37.03,37.1,37.03,37.1,5683.0,36.3511,36.4198,36.3511,36.4198,5683.0
2017-03-20 14:10:00,37.08,37.09,37.05,37.06,5484.0,36.4002,36.41,36.3707,36.3806,5484.0
2017-03-20 14:15:00,37.06,37.07,37.05,37.06,2426.0,36.3806,36.3904,36.3707,36.3806,2426.0
2017-03-20 14:20:00,37.06,37.06,37.0,37.04,16630.0,36.3806,36.3806,36.3217,36.3609,16630.0
2017-03-20 14:25:00,37.05,37.07,37.03,37.06,6020.0,36.3707,36.3904,36.3511,36.3806,6020.0
2017-03-20 14:30:00,37.06,37.09,37.06,37.08,6567.0,36.3806,36.41,36.3806,36.4002,6567.0
2017-03-20 14:35:00,37.08,37.08,36.96,37.0,6213.0,36.4002,36.4002,36.2824,36.3217,6213.0
2017-03-20 14:40:00,37.01,37.06,37.01,37.04,5677.0,36.3315,36.3806,36.3315,36.3609,5677.0
2017-03-20 14:45:00,37.01,37.02,36.99,36.99,2211.0,36.3315,36.3413,36.3118,36.3118,2211.0
2017-03-20 14:50:00,36.98,37.06,36.97,37.04,5622.0,36.302,36.3806,36.2922,36.3609,5622.0
2017-03-20 14:55:00,37.04,37.08,37.04,37.08,7187.0,36.3609,36.4002,36.3609,36.4002,7187.0
2017-03-20 15:00:00,37.06,37.07,37.03,37.05,8639.0,36.3806,36.3904,36.3511,36.3707,8639.0
2017-03-20 15:05:00,37.05,37.08,37.05,37.06,5585.0,36.3707,36.4002,36.3707,36.3806,5585.0
2017-03-20 15:10:00,37.06,37.12,37.06,37.12,6404.0,36.3806,36.4395,36.3806,36.4395,6404.0
2017-03-20 15:15:00,37.12,37.16,37.12,37.14,7062.0,36.4395,36.4787,36.4395,36.4591,7062.0
2017-03-20 15:20:00,37.15,37.16,37.13,37.15,4100.0,36.4689,36.4787,36.4493,36.4689,4100.0
2017-03-20 15:25:00,37.15,37.18,37.12,37.18,3700.0,36.4689,36.4984,36.4395,36.4984,3700.0
2017-03-20 15:30:00,37.17,37.19,37.16,37.17,5910.0,36.4885,36.5082,36.4787,36.4885,5910.0
2017-03-20 15:35:00,37.19,37.21,37.18,37.2,5153.0,36.5082,36.5278,36.4984,36.518,5153.0
2017-03-20 15:40:00,37.19,37.21,37.17,37.2,11152.0,36.5082,36.5278,36.4885,36.518,11152.0
2017-03-20 15:45:00,37.19,37.2,37.14,37.16,27369.0,36.5082,36.518,36.4591,36.4787,27369.0
2017-03-20 15:50:00,37.16,37.19,37.13,37.13,15345.0,36.4787,36.5082,36.4493,36.4493,15345.0
2017-03-20 15:55:00,37.13,37.13,37.1,37.11,39692.0,36.4493,36.4493,36.4198,36.4296,39692.0
2017-03-21 09:30:00,37.26,37.26,37.12,37.2,18074.0,36.5769,36.5769,36.4395,36.518,18074.0
2017-03-21 09:35:00,37.21,37.26,37.11,37.15,2165.0,36.5278,36.5769,36.4296,36.4689,2165.0
2017-03-21 09:40:00,37.07,37.16,36.97,37.11,3502.0,36.3904,36.4787,36.2922,36.4296,3502.0
2017-03-21 09:45:00,37.14,37.14,36.96,36.96,2000.0,36.4591,36.4591,36.2824,36.2824,2000.0
2017-03-21 09:50:00,36.92,36.96,36.88,36.88,4675.0,36.2431,36.2824,36.2039,36.2039,4675.0
2017-03-21 09:55:00,36.9,36.93,36.83,36.87,9819.0,36.2235,36.2529,36.1548,36.194,9819.0
2017-03-21 10:00:00,36.88,36.92,36.75,36.82,6769.0,36.2039,36.2431,36.0762,36.145,6769.0
2017-03-21 10:05:00,36.86,36.86,36.72,36.72,4750.0,36.1842,36.1842,36.0468,36.0468,4750.0
2017-03-21 10:10:00,36.72,36.74,36.62,36.62,9885.0,36.0468,36.0664,35.9486,35.9486,9885.0
2017-03-21 10:15:00,36.61,36.7,36.58,36.64,15941.0,35.9388,36.0272,35.9094,35.9683,15941.0
2017-03-21 10:20:00,36.64,36.65,36.53,36.53,5975.0,35.9683,35.9781,35.8603,35.8603,5975.0
2017-03-21 10:25:00,36.53,36.6,36.5,36.51,14658.0,35.8603,35.929,35.8308,35.8406,14658.0
2017-03-21 10:30:00,36.5,36.52,36.44,36.45,20669.0,35.8308,35.8505,35.7719,35.7817,20669.0
2017-03-21 10:35:00,36.44,36.49,36.38,36.4,61471.0,35.7719,35.821,35.713,35.7327,61471.0
2017-03-21 10:40:00,36.4,36.44,36.34,36.36,31919.0,35.7327,35.7719,35.6738,35.6934,31919.0
2017-03-21 10:45:00,36.34,36.37,36.25,36.25,26148.0,35.6738,35.7032,35.5854,35.5854,26148.0
2017-03-21 10:50:00,36.25,36.33,36.15,36.16,24936.0,35.5854,35.6639,35.4872,35.4971,24936.0
2017-03-21 10:55:00,36.17,36.18,36.02,36.04,47306.0,35.5069,35.5167,35.3596,35.3793,47306.0
2017-03-21 11:00:00,36.06,36.21,36.06,36.15,63980.0,35.3989,35.5461,35.3989,35.4872,63980.0
2017-03-21 11:05:00,36.14,36.15,35.96,36.0,54361.0,35.4774,35.4872,35.3007,35.34,54361.0
2017-03-21 11:10:00,36.02,36.14,36.02,36.05,26102.0,35.3596,35.4774,35.3596,35.3891,26102.0
2017-03-21 11:15:00,36.05,36.06,35.83,35.89,44749.0,35.3891,35.3989,35.1731,35.232,44749.0
2017-03-21 11:20:00,35.89,35.97,35.84,35.97,9811.0,35.232,35.3105,35.1829,35.3105,9811.0
2017-03-21 11:25:00,35.97,36.0,35.91,35.98,14359.0,35.3105,35.34,35.2516,35.3204,14359.0
2017-03-21 11:30:00,35.98,36.0,35.77,35.79,30302.0,35.3204,35.34,35.1142,35.1338,30302.0
2017-03-21 11:35:00,35.8,35.93,35.79,35.84,32407.0,35.1437,35.2713,35.1338,35.1829,32407.0
2017-03-21 11:40:00,35.87,35.95,35.67,35.94,76595.0,35.2124,35.2909,35.016,35.2811,76595.0
2017-03-21 11:45:00,35.95,36.01,35.85,36.01,19922.0,35.2909,35.3498,35.1927,35.3498,19922.0
2017-03-21 11:50:00,36.0,36.05,35.94,36.05,16341.0,35.34,35.3891,35.2811,35.3891,16341.0
2017-03-21 11:55:00,36.05,36.14,36.04,36.14,33100.0,35.3891,35.4774,35.3793,35.4774,33100.0
2017-03-21 12:00:00,36.15,36.16,36.01,36.09,19264.0,35.4872,35.4971,35.3498,35.4283,19264.0
2017-03-21 12:05:00,36.07,36.17,36.01,36.09,19658.0,35.4087,35.5069,35.3498,35.4283,19658.0
2017-03-21 12:10:00,36.1,36.1,35.88,35.94,48649.0,35.4382,35.4382,35.2222,35.2811,48649.0
2017-03-21 12:15:00,35.95,35.95,35.88,35.94,15495.0,35.2909,35.2909,35.2222,35.2811,15495.0
2017-03-21 12:20:00,35.94,36.0,35.86,35.92,19445.0,35.2811,35.34,35.2026,35.2615,19445.0
2017-03-21 12:25:00,35.93,35.97,35.88,35.97,15081.0,35.2713,35.3105,35.2222,35.3105,15081.0
2017-03-21 12:30:00,35.95,35.99,35.88,35.9,12575.0,35.2909,35.3302,35.2222,35.2418,12575.0
2017-03-21 12:35:00,35.89,35.94,35.86,35.9,16603.0,35.232,35.2811,35.2026,35.2418,16603.0
2017-03-21 12:40:00,35.91,35.99,35.9,35.98,14694.0,35.2516,35.3302,35.2418,35.3204,14694.0
2017-03-21 12:45:00,35.97,35.97,35.87,35.88,9250.0,35.3105,35.3105,35.2124,35.2222,9250.0
2017-03-21 12:50:00,35.88,35.95,35.85,35.91,13651.0,35.2222,35.2909,35.1927,35.2516,13651.0
2017-03-21 12:55:00,35.89,35.96,35.89,35.9,7211.0,35.232,35.3007,35.232,35.2418,7211.0
2017-03-21 13:00:00,35.9,35.92,35.87,35.9,12617.0,35.2418,35.2615,35.2124,35.2418,12617.0
2017-03-21 13:05:00,35.91,35.91,35.85,35.85,13618.0,35.2516,35.2516,35.1927,35.1927,13618.0
2017-03-21 13:10:00,35.86,35.9,35.85,35.86,22209.0,35.2026,35.2418,35.1927,35.2026,22209.0
2017-03-21 13:15:00,35.87,35.94,35.87,35.93,17700.0,35.2124,35.2811,35.2124,35.2713,17700.0
2017-03-21 13:20:00,35.94,36.02,35.93,36.0,42915.0,35.2811,35.3596,35.2713,35.34,42915.0
2017-03-21 13:25:00,36.0,36.03,35.95,35.99,17572.0,35.34,35.3694,35.2909,35.3302,17572.0
2017-03-21 13:30:00,35.99,36.05,35.99,36.01,13302.0,35.3302,35.3891,35.3302,35.3498,13302.0
2017-03-21 13:35:00,35.99,36.0,35.94,35.95,15405.0,35.3302,35.34,35.2811,35.2909,15405.0
2017-03-21 13:40:00,35.97,36.01,35.95,35.96,16566.0,35.3105,35.3498,35.2909,35.3007,16566.0
2017-03-21 13:45:00,35.96,36.02,35.95,35.97,18288.0,35.3007,35.3596,35.2909,35.3105,18288.0
2017-03-21 13:50:00,35.98,35.99,35.95,35.96,15034.0,35.3204,35.3302,35.2909,35.3007,15034.0
2017-03-21 13:55:00,35.95,36.01,35.95,35.97,7451.0,35.2909,35.3498,35.2909,35.3105,7451.0
2017-03-21 14:00:00,35.97,36.0,35.95,35.95,14352.0,35.3105,35.34,35.2909,35.2909,14352.0
2017-03-21 14:05:00,35.95,36.03,35.93,36.01,17026.0,35.2909,35.3694,35.2713,35.3498,17026.0
2017-03-21 14:10:00,36.01,36.03,35.96,36.03,10935.0,35.3498,35.3694,35.3007,35.3694,10935.0
2017-03-21 14:15:00,36.02,36.06,35.95,36.04,30492.0,35.3596,35.3989,35.2909,35.3793,30492.0
2017-03-21 14:20:00,36.03,36.04,35.98,36.02,16950.0,35.3694,35.3793,35.3204,35.3596,16950.0
2017-03-21 14:25:00,36.03,36.04,35.97,36.0,18330.0,35.3694,35.3793,35.3105,35.34,18330.0
2017-03-21 14:30:00,36.01,36.11,36.0,36.09,12987.0,35.3498,35.448,35.34,35.4283,12987.0
2017-03-21 14:35:00,36.09,36.12,36.08,36.09,11621.0,35.4283,35.4578,35.4185,35.4283,11621.0
2017-03-21 14:40:00,36.1,36.15,36.07,36.11,26422.0,35.4382,35.4872,35.4087,35.448,26422.0
2017-03-21 14:45:00,36.11,36.11,36.0,36.04,18061.0,35.448,35.448,35.34,35.3793,18061.0
2017-03-21 14:50:00,36.05,36.05,35.96,35.99,13648.0,35.3891,35.3891,35.3007,35.3302,13648.0
2017-03-21 14:55:00,36.0,36.08,35.97,36.01,10099.0,35.34,35.4185,35.3105,35.3498,10099.0
2017-03-21 15:00:00,35.99,36.02,35.97,36.0,17944.0,35.3302,35.3596,35.3105,35.34,17944.0
2017-03-21 15:05:00,36.0,36.06,36.0,36.04,10453.0,35.34,35.3989,35.34,35.3793,10453.0
2017-03-21 15:10:00,36.04,36.08,36.02,36.04,19256.0,35.3793,35.4185,35.3596,35.3793,19256.0
2017-03-21 15:15:00,36.04,36.09,36.04,36.04,39361.0,35.3793,35.4283,35.3793,35.3793,39361.0
2017-03-21 15:20:00,36.04,36.05,36.01,36.03,19965.0,35.3793,35.3891,35.3498,35.3694,19965.0
2017-03-21 15:25:00,36.02,36.08,36.01,36.04,17773.0,35.3596,35.4185,35.3498,35.3793,17773.0
2017-03-21 15:30:00,36.03,36.05,35.96,35.99,34601.0,35.3694,35.3891,35.3007,35.3302,34601.0
2017-03-21 15:35:00,35.99,36.0,35.9,35.9,35363.0,35.3302,35.34,35.2418,35.2418,35363.0
2017-03-21 15:40:00,35.9,35.92,35.81,35.82,40349.0,35.2418,35.2615,35.1535,35.1633,40349.0
2017-03-21 15:45:00,35.82,35.91,35.82,35.86,59060.0,35.1633,35.2516,35.1633,35.2026,59060.0
2017-03-21 15:50:00,35.87,35.88,35.8,35.87,100483.0,35.2124,35.2222,35.1437,35.2124,100483.0
2017-03-21 15:55:00,35.87,35.92,35.83,35.9,203581.0,35.2124,35.2615,35.1731,35.2418,203581.0
2017-03-22 09:30:00,35.9,36.08,35.69,36.08,36347.0,35.2418,35.4185,35.0357,35.4185,36347.0
2017-03-22 09:35:00,36.07,36.2,36.07,36.16,11054.0,35.4087,35.5363,35.4087,35.4971,11054.0
2017-03-22 09:40:00,36.16,36.38,36.16,36.38,15668.0,35.4971,35.713,35.4971,35.713,15668.0
2017-03-22 09:45:00,36.35,36.58,36.35,36.49,24382.0,35.6836,35.9094,35.6836,35.821,24382.0
2017-03-22 09:50:00,36.49,36.5,36.27,36.27,10629.0,35.821,35.8308,35.605,35.605,10629.0
2017-03-22 09:55:00,36.25,36.26,36.14,36.17,16124.0,35.5854,35.5952,35.4774,35.5069,16124.0
2017-03-22 10:00:00,36.18,36.29,36.13,36.2,22056.0,35.5167,35.6247,35.4676,35.5363,22056.0
2017-03-22 10:05:00,36.19,36.28,36.19,36.26,16855.0,35.5265,35.6149,35.5265,35.5952,16855.0
2017-03-22 10:10:00,36.31,36.31,36.15,36.16,14014.0,35.6443,35.6443,35.4872,35.4971,14014.0
2017-03-22 10:15:00,36.16,36.18,36.13,36.13,12614.0,35.4971,35.5167,35.4676,35.4676,12614.0
2017-03-22 10:20:00,36.12,36.23,36.11,36.16,10630.0,35.4578,35.5658,35.448,35.4971,10630.0
2017-03-22 10:25:00,36.16,36.19,36.1,36.13,11365.0,35.4971,35.5265,35.4382,35.4676,11365.0
2017-03-22 10:30:00,36.11,36.12,36.01,36.05,8002.0,35.448,35.4578,35.3498,35.3891,8002.0
2017-03-22 10:35:00,36.04,36.21,36.03,36.2,13085.0,35.3793,35.5461,35.3694,35.5363,13085.0
2017-03-22 10:40:00,36.21,36.24,36.14,36.16,12866.0,35.5461,35.5756,35.4774,35.4971,12866.0
2017-03-22 10:45:00,36.14,36.15,36.09,36.12,14665.0,35.4774,35.4872,35.4283,35.4578,14665.0
2017-03-22 10:50:00,36.11,36.2,36.1,36.14,18300.0,35.448,35.5363,35.4382,35.4774,18300.0
2017-03-22 10:55:00,36.11,36.2,36.11,36.17,12758.0,35.448,35.5363,35.448,35.5069,12758.0
2017-03-22 11:00:00,36.17,36.17,36.13,36.16,6149.0,35.5069,35.5069,35.4676,35.4971,6149.0
2017-03-22 11:05:00,36.15,36.22,36.13,36.13,8660.0,35.4872,35.556,35.4676,35.4676,8660.0
2017-03-22 11:10:00,36.13,36.15,36.08,36.1,4885.0,35.4676,35.4872,35.4185,35.4382,4885.0
2017-03-22 11:15:00,36.09,36.28,36.09,36.27,9602.0,35.4283,35.6149,35.4283,35.605,9602.0
2017-03-22 11:20:00,36.25,36.34,36.24,36.33,11306.0,35.5854,35.6738,35.5756,35.6639,11306.0
2017-03-22 11:25:00,36.33,36.33,36.24,36.26,6600.0,35.6639,35.6639,35.5756,35.5952,6600.0
2017-03-22 11:30:00,36.27,36.28,36.2,36.23,5830.0,35.605,35.6149,35.5363,35.5658,5830.0
2017-03-22 11:35:00,36.2,36.28,36.19,36.26,5749.0,35.5363,35.6149,35.5265,35.5952,5749.0
2017-03-22 11:40:00,36.27,36.34,36.26,36.32,8066.0,35.605,35.6738,35.5952,35.6541,8066.0
2017-03-22 11:45:00,36.33,36.35,36.29,36.33,6378.0,35.6639,35.6836,35.6247,35.6639,6378.0
2017-03-22 11:50:00,36.3,36.32,36.28,36.32,5044.0,35.6345,35.6541,35.6149,35.6541,5044.0
2017-03-22 11:55:00,36.34,36.34,36.26,36.27,35941.0,35.6738,35.6738,35.5952,35.605,35941.0
2017-03-22 12:00:00,36.27,36.27,36.2,36.21,18197.0,35.605,35.605,35.5363,35.5461,18197.0
2017-03-22 12:05:00,36.21,36.24,36.19,36.2,29960.0,35.5461,35.5756,35.5265,35.5363,29960.0
2017-03-22 12:10:00,36.2,36.2,36.17,36.17,17194.0,35.5363,35.5363,35.5069,35.5069,17194.0
2017-03-22 12:15:00,36.19,36.19,36.14,36.15,17206.0,35.5265,35.5265,35.4774,35.4872,17206.0
2017-03-22 12:20:00,36.15,36.18,36.1,36.1,34068.0,35.4872,35.5167,35.4382,35.4382,34068.0
2017-03-22 12:25:00,36.11,36.12,36.07,36.09,12319.0,35.448,35.4578,35.4087,35.4283,12319.0
2017-03-22 12:30:00,36.08,36.11,36.06,36.1,32407.0,35.4185,35.448,35.3989,35.4382,32407.0
2017-03-22 12:35:00,36.08,36.1,36.06,36.07,3240.0,35.4185,35.4382,35.3989,35.4087,3240.0
2017-03-22 12:40:00,36.07,36.07,35.99,36.0,16349.0,35.4087,35.4087,35.3302,35.34,16349.0
2017-03-22 12:45:00,36.02,36.02,35.98,36.01,19392.0,35.3596,35.3596,35.3204,35.3498,19392.0
2017-03-22 12:50:00,36.02,36.02,35.97,36.0,14200.0,35.3596,35.3596,35.3105,35.34,14200.0
2017-03-22 12:55:00,36.0,36.01,35.98,36.01,18859.0,35.34,35.3498,35.3204,35.3498,18859.0
2017-03-22 13:00:00,36.0,36.02,35.95,36.0,15009.0,35.34,35.3596,35.2909,35.34,15009.0
2017-03-22 13:05:00,36.01,36.02,35.96,36.0,14207.0,35.3498,35.3596,35.3007,35.34,14207.0
2017-03-22 13:10:00,36.02,36.03,35.98,35.98,13022.0,35.3596,35.3694,35.3204,35.3204,13022.0
2017-03-22 13:15:00,35.97,36.04,35.95,36.03,22108.0,35.3105,35.3793,35.2909,35.3694,22108.0
2017-03-22 13:20:00,36.03,36.11,36.02,36.09,8148.0,35.3694,35.448,35.3596,35.4283,8148.0
2017-03-22 13:25:00,36.11,36.12,36.05,36.09,9237.0,35.448,35.4578,35.3891,35.4283,9237.0
2017-03-22 13:30:00,36.08,36.19,36.08,36.19,6552.0,35.4185,35.5265,35.4185,35.5265,6552.0
2017-03-22 13:35:00,36.2,36.22,36.16,36.21,4442.0,35.5363,35.556,35.4971,35.5461,4442.0
2017-03-22 13:40:00,36.23,36.23,36.19,36.2,3710.0,35.5658,35.5658,35.5265,35.5363,3710.0
2017-03-22 13:45:00,36.2,36.21,36.09,36.13,9346.0,35.5363,35.5461,35.4283,35.4676,9346.0
2017-03-22 13:50:00,36.12,36.14,36.1,36.13,5318.0,35.4578,35.4774,35.4382,35.4676,5318.0
2017-03-22 13:55:00,36.13,36.17,36.11,36.15,6655.0,35.4676,35.5069,35.448,35.4872,6655.0
2017-03-22 14:00:00,36.14,36.25,36.14,36.25,5054.0,35.4774,35.5854,35.4774,35.5854,5054.0
2017-03-22 14:05:00,36.24,36.25,36.2,36.22,6309.0,35.5756,35.5854,35.5363,35.556,6309.0
2017-03-22 14:10:00,36.24,36.25,36.17,36.17,12147.0,35.5756,35.5854,35.5069,35.5069,12147.0
2017-03-22 14:15:00,36.17,36.17,36.13,36.14,16608.0,35.5069,35.5069,35.4676,35.4774,16608.0
2017-03-22 14:20:00,36.14,36.15,36.11,36.13,12571.0,35.4774,35.4872,35.448,35.4676,12571.0
2017-03-22 14:25:00,36.14,36.15,36.08,36.09,11510.0,35.4774,35.4872,35.4185,35.4283,11510.0
2017-03-22 14:30:00,36.09,36.13,36.09,36.13,8156.0,35.4283,35.4676,35.4283,35.4676,8156.0
2017-03-22 14:35:00,36.13,36.15,36.1,36.14,13394.0,35.4676,35.4872,35.4382,35.4774,13394.0
2017-03-22 14:40:00,36.14,36.17,36.14,36.16,10127.0,35.4774,35.5069,35.4774,35.4971,10127.0
2017-03-22 14:45:00,36.17,36.19,36.16,36.18,9043.0,35.5069,35.5265,35.4971,35.5167,9043.0
2017-03-22 14:50:00,36.17,36.2,36.17,36.17,12819.0,35.5069,35.5363,35.5069,35.5069,12819.0
2017-03-22 14:55:00,36.16,36.18,36.14,36.17,9118.0,35.4971,35.5167,35.4774,35.5069,9118.0
2017-03-22 15:00:00,36.17,36.19,36.16,36.17,14760.0,35.5069,35.5265,35.4971,35.5069,14760.0
2017-03-22 15:05:00,36.18,36.21,36.18,36.2,14704.0,35.5167,35.5461,35.5167,35.5363,14704.0
2017-03-22 15:10:00,36.2,36.24,36.19,36.23,16262.0,35.5363,35.5756,35.5265,35.5658,16262.0
2017-03-22 15:15:00,36.23,36.31,36.23,36.31,17929.0,35.5658,35.6443,35.5658,35.6443,17929.0
2017-03-22 15:20:00,36.31,36.35,36.31,36.34,13223.0,35.6443,35.6836,35.6443,35.6738,13223.0
2017-03-22 15:25:00,36.34,36.35,36.26,36.26,59660.0,35.6738,35.6836,35.5952,35.5952,59660.0
2017-03-22 15:30:00,36.26,36.27,36.17,36.17,66461.0,35.5952,35.605,35.5069,35.5069,66461.0
2017-03-22 15:35:00,36.17,36.18,36.08,36.11,90911.0,35.5069,35.5167,35.4185,35.448,90911.0
2017-03-22 15:40:00,36.12,36.24,36.12,36.23,95039.0,35.4578,35.5756,35.4578,35.5658,95039.0
2017-03-22 15:45:00,36.23,36.33,36.22,36.33,36448.0,35.5658,35.6639,35.556,35.6639,36448.0
2017-03-22 15:50:00,36.32,36.33,36.29,36.32,57775.0,35.6541,35.6639,35.6247,35.6541,57775.0
2017-03-22 15:55:00,36.31,36.37,36.29,36.3,83444.0,35.6443,35.7032,35.6247,35.6345,83444.0
2017-03-23 09:30:00,36.34,36.4,36.27,36.29,12209.0,35.6738,35.7327,35.605,35.6247,12209.0
2017-03-23 09:35:00,36.23,36.35,36.21,36.3,7747.0,35.5658,35.6836,35.5461,35.6345,7747.0
2017-03-23 09:40:00,36.32,36.53,36.29,36.53,8781.0,35.6541,35.8603,35.6247,35.8603,8781.0
2017-03-23 09:45:00,36.47,36.54,36.32,36.32,9176.0,35.8014,35.8701,35.6541,35.6541,9176.0
2017-03-23 09:50:00,36.32,36.35,36.21,36.22,41730.0,35.6541,35.6836,35.5461,35.556,41730.0
2017-03-23 09:55:00,36.25,36.33,36.25,36.27,12245.0,35.5854,35.6639,35.5854,35.605,12245.0
2017-03-23 10:00:00,36.27,36.44,36.26,36.4,16678.0,35.605,35.7719,35.5952,35.7327,16678.0
2017-03-23 10:05:00,36.38,36.4,36.33,36.38,10862.0,35.713,35.7327,35.6639,35.713,10862.0
2017-03-23 10:10:00,36.36,36.47,36.32,36.47,10776.0,35.6934,35.8014,35.6541,35.8014,10776.0
2017-03-23 10:15:00,36.48,36.51,36.44,36.45,5879.0,35.8112,35.8406,35.7719,35.7817,5879.0
2017-03-23 10:20:00,36.45,36.59,36.45,36.59,9517.0,35.7817,35.9192,35.7817,35.9192,9517.0
2017-03-23 10:25:00,36.59,36.62,36.55,36.59,18698.0,35.9192,35.9486,35.8799,35.9192,18698.0
2017-03-23 10:30:00,36.59,36.65,36.58,36.59,8572.0,35.9192,35.9781,35.9094,35.9192,8572.0
2017-03-23 10:35:00,36.61,36.7,36.61,36.68,10693.0,35.9388,36.0272,35.9388,36.0075,10693.0
2017-03-23 10:40:00,36.68,36.69,36.49,36.5,35911.0,36.0075,36.0173,35.821,35.8308,35911.0
2017-03-23 10:45:00,36.5,36.52,36.47,36.48,32982.0,35.8308,35.8505,35.8014,35.8112,32982.0
2017-03-23 10:50:00,36.51,36.57,36.49,36.57,17271.0,35.8406,35.8995,35.821,35.8995,17271.0
2017-03-23 10:55:00,36.56,36.59,36.51,36.53,6500.0,35.8897,35.9192,35.8406,35.8603,6500.0
2017-03-23 11:00:00,36.51,36.6,36.51,36.57,6103.0,35.8406,35.929,35.8406,35.8995,6103.0
2017-03-23 11:05:00,36.57,36.67,36.57,36.66,67168.0,35.8995,35.9977,35.8995,35.9879,67168.0
2017-03-23 11:10:00,36.67,36.76,36.65,36.74,7793.0,35.9977,36.0861,35.9781,36.0664,7793.0
2017-03-23 11:15:00,36.74,36.77,36.64,36.64,18202.0,36.0664,36.0959,35.9683,35.9683,18202.0
2017-03-23 11:20:00,36.67,36.71,36.65,36.68,17235.0,35.9977,36.037,35.9781,36.0075,17235.0
2017-03-23 11:25:00,36.68,36.68,36.64,36.65,3300.0,36.0075,36.0075,35.9683,35.9781,3300.0
2017-03-23 11:30:00,36.65,36.66,36.63,36.64,3874.0,35.9781,35.9879,35.9584,35.9683,3874.0
2017-03-23 11:35:00,36.64,36.67,36.59,36.67,5925.0,35.9683,35.9977,35.9192,35.9977,5925.0
2017-03-23 11:40:00,36.69,36.7,36.67,36.69,4300.0,36.0173,36.0272,35.9977,36.0173,4300.0
2017-03-23 11:45:00,36.67,36.72,36.67,36.72,9144.0,35.9977,36.0468,35.9977,36.0468,9144.0
2017-03-23 11:50:00,36.71,36.72,36.62,36.63,9231.0,36.037,36.0468,35.9486,35.9584,9231.0
2017-03-23 11:55:00,36.64,36.65,36.59,36.61,7201.0,35.9683,35.9781,35.9192,35.9388,7201.0
2017-03-23 12:00:00,36.61,36.65,36.61,36.65,2846.0,35.9388,35.9781,35.9388,35.9781,2846.0
2017-03-23 12:05:00,36.67,36.72,36.65,36.68,7553.0,35.9977,36.0468,35.9781,36.0075,7553.0
2017-03-23 12:10:00,36.68,36.72,36.68,36.71,7175.0,36.0075,36.0468,36.0075,36.037,7175.0
2017-03-23 12:15:00,36.71,36.76,36.71,36.74,5857.0,36.037,36.0861,36.037,36.0664,5857.0
2017-03-23 12:20:00,36.74,36.82,36.73,36.82,8592.0,36.0664,36.145,36.0566,36.145,8592.0
2017-03-23 12:25:00,36.82,36.83,36.78,36.8,7385.0,36.145,36.1548,36.1057,36.1253,7385.0
2017-03-23 12:30:00,36.8,36.8,36.73,36.77,5345.0,36.1253,36.1253,36.0566,36.0959,5345.0
2017-03-23 12:35:00,36.79,36.82,36.79,36.8,7061.0,36.1155,36.145,36.1155,36.1253,7061.0
2017-03-23 12:40:00,36.81,36.84,36.77,36.79,8250.0,36.1351,36.1646,36.0959,36.1155,8250.0
2017-03-23 12:45:00,36.81,36.81,36.73,36.75,3162.0,36.1351,36.1351,36.0566,36.0762,3162.0
2017-03-23 12:50:00,36.75,36.76,36.74,36.76,21200.0,36.0762,36.0861,36.0664,36.0861,21200.0
2017-03-23 12:55:00,36.77,36.79,36.74,36.77,10435.0,36.0959,36.1155,36.0664,36.0959,10435.0
2017-03-23 13:00:00,36.76,36.77,36.63,36.63,10712.0,36.0861,36.0959,35.9584,35.9584,10712.0
2017-03-23 13:05:00,36.64,36.65,36.55,36.55,5130.0,35.9683,35.9781,35.8799,35.8799,5130.0
2017-03-23 13:10:00,36.55,36.61,36.54,36.57,7807.0,35.8799,35.9388,35.8701,35.8995,7807.0
2017-03-23 13:15:00,36.58,36.6,36.55,36.59,8822.0,35.9094,35.929,35.8799,35.9192,8822.0
2017-03-23 13:20:00,36.59,36.66,36.59,36.65,7390.0,35.9192,35.9879,35.9192,35.9781,7390.0
2017-03-23 13:25:00,36.65,36.65,36.55,36.55,8634.0,35.9781,35.9781,35.8799,35.8799,8634.0
2017-03-23 13:30:00,36.56,36.62,36.54,36.61,4943.0,35.8897,35.9486,35.8701,35.9388,4943.0
2017-03-23 13:35:00,36.62,36.65,36.6,36.61,6639.0,35.9486,35.9781,35.929,35.9388,6639.0
2017-03-23 13:40:00,36.62,36.68,36.58,36.68,7185.0,35.9486,36.0075,35.9094,36.0075,7185.0
2017-03-23 13:45:00,36.69,36.76,36.67,36.74,16818.0,36.0173,36.0861,35.9977,36.0664,16818.0
2017-03-23 13:50:00,36.76,36.8,36.73,36.79,5403.0,36.0861,36.1253,36.0566,36.1155,5403.0
2017-03-23 13:55:00,36.79,36.79,36.74,36.74,3856.0,36.1155,36.1155,36.0664,36.0664,3856.0
2017-03-23 14:00:00,36.76,36.76,36.68,36.7,13891.0,36.0861,36.0861,36.0075,36.0272,13891.0
2017-03-23 14:05:00,36.7,36.71,36.67,36.7,7787.0,36.0272,36.037,35.9977,36.0272,7787.0
2017-03-23 14:10:00,36.7,36.7,36.66,36.67,5803.0,36.0272,36.0272,35.9879,35.9977,5803.0
2017-03-23 14:15:00,36.68,36.7,36.67,36.69,11685.0,36.0075,36.0272,35.9977,36.0173,11685.0
2017-03-23 14:20:00,36.69,36.7,36.66,36.68,5203.0,36.0173,36.0272,35.9879,36.0075,5203.0
2017-03-23 14:25:00,36.69,36.7,36.65,36.65,9191.0,36.0173,36.0272,35.9781,35.9781,9191.0
2017-03-23 14:30:00,36.64,36.69,36.64,36.69,2341.0,35.9683,36.0173,35.9683,36.0173,2341.0
2017-03-23 14:35:00,36.68,36.68,36.62,36.67,7963.0,36.0075,36.0075,35.9486,35.9977,7963.0
2017-03-23 14:40:00,36.7,36.71,36.67,36.7,7109.0,36.0272,36.037,35.9977,36.0272,7109.0
2017-03-23 14:45:00,36.71,36.71,36.67,36.7,7400.0,36.037,36.037,35.9977,36.0272,7400.0
2017-03-23 14:50:00,36.7,36.7,36.67,36.68,4380.0,36.0272,36.0272,35.9977,36.0075,4380.0
2017-03-23 14:55:00,36.69,36.74,36.63,36.63,9809.0,36.0173,36.0664,35.9584,35.9584,9809.0
2017-03-23 15:00:00,36.63,36.64,36.58,36.61,8598.0,35.9584,35.9683,35.9094,35.9388,8598.0
2017-03-23 15:05:00,36.6,36.64,36.59,36.59,8183.0,35.929,35.9683,35.9192,35.9192,8183.0
2017-03-23 15:10:00,36.6,36.61,36.54,36.57,9492.0,35.929,35.9388,35.8701,35.8995,9492.0
2017-03-23 15:15:00,36.58,36.6,36.49,36.49,10106.0,35.9094,35.929,35.821,35.821,10106.0
2017-03-23 15:20:00,36.5,36.57,36.46,36.48,26015.0,35.8308,35.8995,35.7916,35.8112,26015.0
2017-03-23 15:25:00,36.48,36.5,36.41,36.43,18692.0,35.8112,35.8308,35.7425,35.7621,18692.0
2017-03-23 15:30:00,36.43,36.43,36.33,36.36,22482.0,35.7621,35.7621,35.6639,35.6934,22482.0
2017-03-23 15:35:00,36.37,36.37,36.29,36.36,91484.0,35.7032,35.7032,35.6247,35.6934,91484.0
2017-03-23 15:40:00,36.36,36.4,36.32,36.32,37375.0,35.6934,35.7327,35.6541,35.6541,37375.0
2017-03-23 15:45:00,36.33,36.41,36.32,36.38,67946.0,35.6639,35.7425,35.6541,35.713,67946.0
2017-03-23 15:50:00,36.39,36.39,36.3,36.37,120597.0,35.7228,35.7228,35.6345,35.7032,120597.0
2017-03-23 15:55:00,36.37,36.5,36.35,36.42,139435.0,35.7032,35.8308,35.6836,35.7523,139435.0
2017-03-24 09:30:00,36.63,36.63,36.44,36.5,16774.0,35.9584,35.9584,35.7719,35.8308,16774.0
2017-03-24 09:35:00,36.71,36.81,36.67,36.69,4228.0,36.037,36.1351,35.9977,36.0173,4228.0
2017-03-24 09:40:00,36.67,36.78,36.63,36.78,4388.0,35.9977,36.1057,35.9584,36.1057,4388.0
2017-03-24 09:45:00,36.74,36.8,36.68,36.72,10253.0,36.0664,36.1253,36.0075,36.0468,10253.0
2017-03-24 09:50:00,36.72,36.75,36.71,36.73,1889.0,36.0468,36.0762,36.037,36.0566,1889.0
2017-03-24 09:55:00,36.72,36.72,36.66,36.69,4283.0,36.0468,36.0468,35.9879,36.0173,4283.0
2017-03-24 10:00:00,36.68,36.72,36.62,36.62,10000.0,36.0075,36.0468,35.9486,35.9486,10000.0
2017-03-24 10:05:00,36.62,36.66,36.62,36.65,3513.0,35.9486,35.9879,35.9486,35.9781,3513.0
2017-03-24 10:10:00,36.65,36.67,36.61,36.67,7924.0,35.9781,35.9977,35.9388,35.9977,7924.0
2017-03-24 10:15:00,36.68,36.73,36.65,36.7,19211.0,36.0075,36.0566,35.9781,36.0272,19211.0
2017-03-24 10:20:00,36.68,36.69,36.66,36.69,3480.0,36.0075,36.0173,35.9879,36.0173,3480.0
2017-03-24 10:25:00,36.68,36.69,36.64,36.68,3200.0,36.0075,36.0173,35.9683,36.0075,3200.0
2017-03-24 10:30:00,36.67,36.67,36.63,36.63,2800.0,35.9977,35.9977,35.9584,35.9584,2800.0
2017-03-24 10:35:00,36.62,36.63,36.6,36.61,1800.0,35.9486,35.9584,35.929,35.9388,1800.0
2017-03-24 10:40:00,36.62,36.67,36.62,36.66,2601.0,35.9486,35.9977,35.9486,35.9879,2601.0
2017-03-24 10:45:00,36.66,36.67,36.63,36.63,9947.0,35.9879,35.9977,35.9584,35.9584,9947.0
2017-03-24 10:50:00,36.63,36.66,36.56,36.63,11450.0,35.9584,35.9879,35.8897,35.9584,11450.0
2017-03-24 10:55:00,36.63,36.68,36.62,36.67,33741.0,35.9584,36.0075,35.9486,35.9977,33741.0
2017-03-24 11:00:00,36.67,36.68,36.62,36.63,12624.0,35.9977,36.0075,35.9486,35.9584,12624.0
2017-03-24 11:05:00,36.64,36.67,36.62,36.62,5837.0,35.9683,35.9977,35.9486,35.9486,5837.0
2017-03-24 11:10:00,36.62,36.64,36.6,36.61,5313.0,35.9486,35.9683,35.929,35.9388,5313.0
2017-03-24 11:15:00,36.61,36.61,36.55,36.58,5544.0,35.9388,35.9388,35.8799,35.9094,5544.0
2017-03-24 11:20:00,36.59,36.59,36.41,36.43,33796.0,35.9192,35.9192,35.7425,35.7621,33796.0
2017-03-24 11:25:00,36.43,36.44,36.38,36.38,11963.0,35.7621,35.7719,35.713,35.713,11963.0
2017-03-24 11:30:00,36.38,36.45,36.36,36.44,34837.0,35.713,35.7817,35.6934,35.7719,34837.0
2017-03-24 11:35:00,36.45,36.51,36.41,36.44,26413.0,35.7817,35.8406,35.7425,35.7719,26413.0
2017-03-24 11:40:00,36.45,36.46,36.42,36.42,6729.0,35.7817,35.7916,35.7523,35.7523,6729.0
2017-03-24 11:45:00,36.42,36.43,36.4,36.42,5924.0,35.7523,35.7621,35.7327,35.7523,5924.0
2017-03-24 11:50:00,36.43,36.46,36.43,36.45,14975.0,35.7621,35.7916,35.7621,35.7817,14975.0
2017-03-24 11:55:00,36.46,36.48,36.44,36.48,6852.0,35.7916,35.8112,35.7719,35.8112,6852.0
2017-03-24 12:00:00,36.48,36.51,36.47,36.48,7614.0,35.8112,35.8406,35.8014,35.8112,7614.0
2017-03-24 12:05:00,36.49,36.49,36.46,36.47,4660.0,35.821,35.821,35.7916,35.8014,4660.0
2017-03-24 12:10:00,36.48,36.5,36.4,36.45,8422.0,35.8112,35.8308,35.7327,35.7817,8422.0
2017-03-24 12:15:00,36.43,36.46,36.43,36.44,3017.0,35.7621,35.7916,35.7621,35.7719,3017.0
2017-03-24 12:20:00,36.42,36.45,36.39,36.43,7686.0,35.7523,35.7817,35.7228,35.7621,7686.0
2017-03-24 12:25:00,36.41,36.54,36.4,36.49,5328.0,35.7425,35.8701,35.7327,35.821,5328.0
2017-03-24 12:30:00,36.5,36.5,36.48,36.48,1918.0,35.8308,35.8308,35.8112,35.8112,1918.0
2017-03-24 12:35:00,36.48,36.55,36.48,36.53,2744.0,35.8112,35.8799,35.8112,35.8603,2744.0
2017-03-24 12:40:00,36.52,36.53,36.49,36.5,6433.0,35.8505,35.8603,35.821,35.8308,6433.0
2017-03-24 12:45:00,36.53,36.54,36.49,36.53,4203.0,35.8603,35.8701,35.821,35.8603,4203.0
2017-03-24 12:50:00,36.49,36.5,36.44,36.49,4689.0,35.821,35.8308,35.7719,35.821,4689.0
2017-03-24 12:55:00,36.5,36.5,36.45,36.46,2849.0,35.8308,35.8308,35.7817,35.7916,2849.0
2017-03-24 13:00:00,36.46,36.48,36.45,36.46,3226.0,35.7916,35.8112,35.7817,35.7916,3226.0
2017-03-24 13:05:00,36.45,36.45,36.36,36.39,6469.0,35.7817,35.7817,35.6934,35.7228,6469.0
2017-03-24 13:10:00,36.39,36.39,36.37,36.39,2200.0,35.7228,35.7228,35.7032,35.7228,2200.0
2017-03-24 13:15:00,36.39,36.41,36.38,36.39,2873.0,35.7228,35.7425,35.713,35.7228,2873.0
2017-03-24 13:20:00,36.41,36.45,36.39,36.44,3604.0,35.7425,35.7817,35.7228,35.7719,3604.0
2017-03-24 13:25:00,36.43,36.48,36.43,36.46,3861.0,35.7621,35.8112,35.7621,35.7916,3861.0
2017-03-24 13:30:00,36.46,36.47,36.45,36.47,2040.0,35.7916,35.8014,35.7817,35.8014,2040.0
2017-03-24 13:35:00,36.46,36.47,36.41,36.41,3047.0,35.7916,35.8014,35.7425,35.7425,3047.0
2017-03-24 13:40:00,36.4,36.42,36.39,36.39,1694.0,35.7327,35.7523,35.7228,35.7228,1694.0
2017-03-24 13:45:00,36.39,36.43,36.37,36.4,4959.0,35.7228,35.7621,35.7032,35.7327,4959.0
2017-03-24 13:50:00,36.41,36.42,36.38,36.4,2501.0,35.7425,35.7523,35.713,35.7327,2501.0
2017-03-24 13:55:00,36.4,36.4,36.33,36.34,4750.0,35.7327,35.7327,35.6639,35.6738,4750.0
2017-03-24 14:00:00,36.35,36.39,36.33,36.33,2801.0,35.6836,35.7228,35.6639,35.6639,2801.0
2017-03-24 14:05:00,36.35,36.36,36.3,36.3,5206.0,35.6836,35.6934,35.6345,35.6345,5206.0
2017-03-24 14:10:00,36.3,36.35,36.3,36.33,7955.0,35.6345,35.6836,35.6345,35.6639,7955.0
2017-03-24 14:15:00,36.32,36.35,36.31,36.35,7547.0,35.6541,35.6836,35.6443,35.6836,7547.0
2017-03-24 14:20:00,36.35,36.36,36.33,36.34,4499.0,35.6836,35.6934,35.6639,35.6738,4499.0
2017-03-24 14:25:00,36.34,36.35,36.31,36.33,5762.0,35.6738,35.6836,35.6443,35.6639,5762.0
2017-03-24 14:30:00,36.32,36.35,36.32,36.32,1754.0,35.6541,35.6836,35.6541,35.6541,1754.0
2017-03-24 14:35:00,36.32,36.32,36.25,36.26,11654.0,35.6541,35.6541,35.5854,35.5952,11654.0
2017-03-24 14:40:00,36.25,36.26,36.2,36.2,37343.0,35.5854,35.5952,35.5363,35.5363,37343.0
2017-03-24 14:45:00,36.2,36.23,36.17,36.2,9427.0,35.5363,35.5658,35.5069,35.5363,9427.0
2017-03-24 14:50:00,36.19,36.2,36.15,36.16,4873.0,35.5265,35.5363,35.4872,35.4971,4873.0
2017-03-24 14:55:00,36.16,36.16,36.11,36.12,13419.0,35.4971,35.4971,35.448,35.4578,13419.0
2017-03-24 15:00:00,36.12,36.13,36.05,36.07,9290.0,35.4578,35.4676,35.3891,35.4087,9290.0
2017-03-24 15:05:00,36.06,36.08,36.01,36.06,13192.0,35.3989,35.4185,35.3498,35.3989,13192.0
2017-03-24 15:10:00,36.05,36.07,36.0,36.0,6442.0,35.3891,35.4087,35.34,35.34,6442.0
2017-03-24 15:15:00,36.02,36.05,35.97,36.01,21720.0,35.3596,35.3891,35.3105,35.3498,21720.0
2017-03-24 15:20:00,36.01,36.04,36.0,36.04,8873.0,35.3498,35.3793,35.34,35.3793,8873.0
2017-03-24 15:25:00,36.03,36.04,36.02,36.02,9674.0,35.3694,35.3793,35.3596,35.3596,9674.0
2017-03-24 15:30:00,36.01,36.06,35.95,36.05,26849.0,35.3498,35.3989,35.2909,35.3891,26849.0
2017-03-24 15:35:00,36.04,36.23,36.03,36.22,42031.0,35.3793,35.5658,35.3694,35.556,42031.0
2017-03-24 15:40:00,36.24,36.29,36.22,36.22,32015.0,35.5756,35.6247,35.556,35.556,32015.0
2017-03-24 15:45:00,36.22,36.22,36.08,36.11,43514.0,35.556,35.556,35.4185,35.448,43514.0
2017-03-24 15:50:00,36.09,36.18,36.09,36.15,39314.0,35.4283,35.5167,35.4283,35.4872,39314.0
2017-03-24 15:55:00,36.15,36.17,36.08,36.13,81251.0,35.4872,35.5069,35.4185,35.4676,81251.0
2017-03-27 09:30:00,35.58,35.58,35.2,35.33,44104.0,34.9277,34.9277,34.5547,34.6823,44104.0
2017-03-27 09:35:00,35.32,35.33,35.19,35.19,10845.0,34.6725,34.6823,34.5448,34.5448,10845.0
2017-03-27 09:40:00,35.21,35.27,35.08,35.11,12703.0,34.5645,34.6234,34.4369,34.4663,12703.0
2017-03-27 09:45:00,35.07,35.24,35.07,35.13,20414.0,34.427,34.5939,34.427,34.4859,20414.0
2017-03-27 09:50:00,35.12,35.41,35.11,35.21,7611.0,34.4761,34.7608,34.4663,34.5645,7611.0
2017-03-27 09:55:00,35.2,35.25,35.17,35.23,2994.0,34.5547,34.6037,34.5252,34.5841,2994.0
2017-03-27 10:00:00,35.21,35.26,35.15,35.21,13075.0,34.5645,34.6136,34.5056,34.5645,13075.0
2017-03-27 10:05:00,35.27,35.37,35.16,35.34,21799.0,34.6234,34.7215,34.5154,34.6921,21799.0
2017-03-27 10:10:00,35.38,35.4,35.29,35.29,17510.0,34.7314,34.751,34.643,34.643,17510.0
2017-03-27 10:15:00,35.29,35.36,35.26,35.26,5069.0,34.643,34.7117,34.6136,34.6136,5069.0
2017-03-27 10:20:00,35.24,35.3,35.22,35.3,6300.0,34.5939,34.6528,34.5743,34.6528,6300.0
2017-03-27 10:25:00,35.3,35.35,35.26,35.35,10864.0,34.6528,34.7019,34.6136,34.7019,10864.0
2017-03-27 10:30:00,35.35,35.44,35.34,35.39,18575.0,34.7019,34.7903,34.6921,34.7412,18575.0
2017-03-27 10:35:00,35.4,35.48,35.37,35.39,16480.0,34.751,34.8295,34.7215,34.7412,16480.0
2017-03-27 10:40:00,35.37,35.5,35.37,35.5,14145.0,34.7215,34.8492,34.7215,34.8492,14145.0
2017-03-27 10:45:00,35.5,35.53,35.36,35.36,16134.0,34.8492,34.8786,34.7117,34.7117,16134.0
2017-03-27 10:50:00,35.37,35.41,35.33,35.38,10708.0,34.7215,34.7608,34.6823,34.7314,10708.0
2017-03-27 10:55:00,35.38,35.47,35.38,35.47,6583.0,34.7314,34.8197,34.7314,34.8197,6583.0
2017-03-27 11:00:00,35.47,35.54,35.47,35.52,3884.0,34.8197,34.8884,34.8197,34.8688,3884.0
2017-03-27 11:05:00,35.52,35.53,35.48,35.49,5852.0,34.8688,34.8786,34.8295,34.8393,5852.0
2017-03-27 11:10:00,35.48,35.5,35.43,35.44,6498.0,34.8295,34.8492,34.7804,34.7903,6498.0
2017-03-27 11:15:00,35.44,35.47,35.41,35.41,6261.0,34.7903,34.8197,34.7608,34.7608,6261.0
2017-03-27 11:20:00,35.4,35.43,35.4,35.43,3011.0,34.751,34.7804,34.751,34.7804,3011.0
2017-03-27 11:25:00,35.44,35.48,35.39,35.48,10704.0,34.7903,34.8295,34.7412,34.8295,10704.0
2017-03-27 11:30:00,35.48,35.58,35.47,35.58,11863.0,34.8295,34.9277,34.8197,34.9277,11863.0
2017-03-27 11:35:00,35.58,35.58,35.51,35.54,17507.0,34.9277,34.9277,34.859,34.8884,17507.0
2017-03-27 11:40:00,35.54,35.56,35.54,35.54,5770.0,34.8884,34.9081,34.8884,34.8884,5770.0
2017-03-27 11:45:00,35.53,35.53,35.47,35.47,3548.0,34.8786,34.8786,34.8197,34.8197,3548.0
2017-03-27 11:50:00,35.46,35.5,35.44,35.48,3449.0,34.8099,34.8492,34.7903,34.8295,3449.0
2017-03-27 11:55:00,35.48,35.56,35.48,35.55,3400.0,34.8295,34.9081,34.8295,34.8982,3400.0
2017-03-27 12:00:00,35.55,35.61,35.52,35.61,5061.0,34.8982,34.9571,34.8688,34.9571,5061.0
2017-03-27 12:05:00,35.62,35.66,35.59,35.6,4821.0,34.967,35.0062,34.9375,34.9473,4821.0
2017-03-27 12:10:00,35.61,35.63,35.6,35.6,4420.0,34.9571,34.9768,34.9473,34.9473,4420.0
2017-03-27 12:15:00,35.59,35.65,35.58,35.64,3096.0,34.9375,34.9964,34.9277,34.9866,3096.0
2017-03-27 12:20:00,35.65,35.65,35.6,35.61,1900.0,34.9964,34.9964,34.9473,34.9571,1900.0
2017-03-27 12:25:00,35.62,35.63,35.61,35.62,2902.0,34.967,34.9768,34.9571,34.967,2902.0
2017-03-27 12:30:00,35.62,35.65,35.61,35.65,6286.0,34.967,34.9964,34.9571,34.9964,6286.0
2017-03-27 12:35:00,35.64,35.68,35.64,35.68,7546.0,34.9866,35.0259,34.9866,35.0259,7546.0
2017-03-27 12:40:00,35.67,35.71,35.65,35.65,4306.0,35.016,35.0553,34.9964,34.9964,4306.0
2017-03-27 12:45:00,35.65,35.7,35.65,35.7,2102.0,34.9964,35.0455,34.9964,35.0455,2102.0
2017-03-27 12:50:00,35.69,35.79,35.69,35.77,11836.0,35.0357,35.1338,35.0357,35.1142,11836.0
2017-03-27 12:55:00,35.75,35.78,35.73,35.78,4399.0,35.0946,35.124,35.0749,35.124,4399.0
2017-03-27 13:00:00,35.77,35.85,35.77,35.85,7308.0,35.1142,35.1927,35.1142,35.1927,7308.0
2017-03-27 13:05:00,35.84,35.87,35.83,35.87,8198.0,35.1829,35.2124,35.1731,35.2124,8198.0
2017-03-27 13:10:00,35.88,35.88,35.82,35.82,2200.0,35.2222,35.2222,35.1633,35.1633,2200.0
2017-03-27 13:15:00,35.81,35.83,35.79,35.81,4089.0,35.1535,35.1731,35.1338,35.1535,4089.0
2017-03-27 13:20:00,35.83,35.86,35.83,35.84,3801.0,35.1731,35.2026,35.1731,35.1829,3801.0
2017-03-27 13:25:00,35.84,35.85,35.77,35.79,4623.0,35.1829,35.1927,35.1142,35.1338,4623.0
2017-03-27 13:30:00,35.8,35.82,35.78,35.78,3862.0,35.1437,35.1633,35.124,35.124,3862.0
2017-03-27 13:35:00,35.78,35.81,35.76,35.76,3335.0,35.124,35.1535,35.1044,35.1044,3335.0
2017-03-27 13:40:00,35.77,35.8,35.76,35.77,3173.0,35.1142,35.1437,35.1044,35.1142,3173.0
2017-03-27 13:45:00,35.76,35.77,35.75,35.76,1778.0,35.1044,35.1142,35.0946,35.1044,1778.0
2017-03-27 13:50:00,35.76,35.78,35.75,35.78,2670.0,35.1044,35.124,35.0946,35.124,2670.0
2017-03-27 13:55:00,35.77,35.79,35.75,35.77,5101.0,35.1142,35.1338,35.0946,35.1142,5101.0
2017-03-27 14:00:00,35.77,36.02,35.77,35.94,52667.0,35.1142,35.3596,35.1142,35.2811,52667.0
2017-03-27 14:05:00,35.94,36.02,35.93,36.0,19309.0,35.2811,35.3596,35.2713,35.34,19309.0
2017-03-27 14:10:00,36.0,36.0,35.85,35.85,45611.0,35.34,35.34,35.1927,35.1927,45611.0
2017-03-27 14:15:00,35.85,35.85,35.73,35.76,9864.0,35.1927,35.1927,35.0749,35.1044,9864.0
2017-03-27 14:20:00,35.76,35.82,35.76,35.8,5007.0,35.1044,35.1633,35.1044,35.1437,5007.0
2017-03-27 14:25:00,35.83,35.88,35.82,35.88,4420.0,35.1731,35.2222,35.1633,35.2222,4420.0
2017-03-27 14:30:00,35.87,35.91,35.87,35.9,6807.0,35.2124,35.2516,35.2124,35.2418,6807.0
2017-03-27 14:35:00,35.91,35.92,35.89,35.9,12769.0,35.2516,35.2615,35.232,35.2418,12769.0
2017-03-27 14:40:00,35.91,35.96,35.9,35.96,9613.0,35.2516,35.3007,35.2418,35.3007,9613.0
2017-03-27 14:45:00,35.96,36.03,35.96,36.02,9747.0,35.3007,35.3694,35.3007,35.3596,9747.0
2017-03-27 14:50:00,36.02,36.03,35.96,35.96,8591.0,35.3596,35.3694,35.3007,35.3007,8591.0
2017-03-27 14:55:00,35.95,36.0,35.95,35.97,7005.0,35.2909,35.34,35.2909,35.3105,7005.0
2017-03-27 15:00:00,35.98,36.07,35.98,36.06,6277.0,35.3204,35.4087,35.3204,35.3989,6277.0
2017-03-27 15:05:00,36.06,36.06,35.99,36.02,6368.0,35.3989,35.3989,35.3302,35.3596,6368.0
2017-03-27 15:10:00,36.03,36.04,36.01,36.03,12811.0,35.3694,35.3793,35.3498,35.3694,12811.0
2017-03-27 15:15:00,36.03,36.08,36.03,36.08,5015.0,35.3694,35.4185,35.3694,35.4185,5015.0
2017-03-27 15:20:00,36.08,36.08,36.0,36.01,13933.0,35.4185,35.4185,35.34,35.3498,13933.0
2017-03-27 15:25:00,35.99,36.03,35.97,35.97,8625.0,35.3302,35.3694,35.3105,35.3105,8625.0
2017-03-27 15:30:00,35.98,35.99,35.94,35.98,15046.0,35.3204,35.3302,35.2811,35.3204,15046.0
2017-03-27 15:35:00,35.98,36.03,35.96,36.03,16592.0,35.3204,35.3694,35.3007,35.3694,16592.0
2017-03-27 15:40:00,36.04,36.11,36.02,36.06,33705.0,35.3793,35.448,35.3596,35.3989,33705.0
2017-03-27 15:45:00,36.06,36.09,36.01,36.02,31014.0,35.3989,35.4283,35.3498,35.3596,31014.0
2017-03-27 15:50:00,36.01,36.07,36.01,36.02,36509.0,35.3498,35.4087,35.3498,35.3596,36509.0
2017-03-27 15:55:00,36.02,36.03,35.97,35.98,55467.0,35.3596,35.3694,35.3105,35.3204,55467.0
2017-03-28 09:30:00,35.96,36.23,35.91,36.1,50838.0,35.3007,35.5658,35.2516,35.4382,50838.0
2017-03-28 09:35:00,36.08,36.33,36.06,36.27,15626.0,35.4185,35.6639,35.3989,35.605,15626.0
2017-03-28 09:40:00,36.26,36.32,36.13,36.21,12449.0,35.5952,35.6541,35.4676,35.5461,12449.0
2017-03-28 09:45:00,36.2,36.22,36.09,36.1,12658.0,35.5363,35.556,35.4283,35.4382,12658.0
2017-03-28 09:50:00,36.13,36.15,36.05,36.11,4311.0,35.4676,35.4872,35.3891,35.448,4311.0
2017-03-28 09:55:00,36.08,36.14,36.08,36.09,7662.0,35.4185,35.4774,35.4185,35.4283,7662.0
2017-03-28 10:00:00,36.12,36.25,36.11,36.22,7466.0,35.4578,35.5854,35.448,35.556,7466.0
2017-03-28 10:05:00,36.23,36.26,36.09,36.1,9947.0,35.5658,35.5952,35.4283,35.4382,9947.0
2017-03-28 10:10:00,36.11,36.14,36.03,36.03,9823.0,35.448,35.4774,35.3694,35.3694,9823.0
2017-03-28 10:15:00,36.02,36.07,35.99,35.99,11930.0,35.3596,35.4087,35.3302,35.3302,11930.0
2017-03-28 10:20:00,35.99,36.01,35.89,35.96,15411.0,35.3302,35.3498,35.232,35.3007,15411.0
2017-03-28 10:25:00,35.96,36.04,35.93,36.03,11627.0,35.3007,35.3793,35.2713,35.3694,11627.0
2017-03-28 10:30:00,36.03,36.07,36.0,36.03,14507.0,35.3694,35.4087,35.34,35.3694,14507.0
2017-03-28 10:35:00,36.03,36.11,36.01,36.09,10481.0,35.3694,35.448,35.3498,35.4283,10481.0
2017-03-28 10:40:00,36.09,36.17,36.09,36.15,7833.0,35.4283,35.5069,35.4283,35.4872,7833.0
2017-03-28 10:45:00,36.14,36.2,36.11,36.2,6484.0,35.4774,35.5363,35.448,35.5363,6484.0
2017-03-28 10:50:00,36.19,36.21,36.11,36.16,22661.0,35.5265,35.5461,35.448,35.4971,22661.0
2017-03-28 10:55:00,36.18,36.22,36.14,36.22,16825.0,35.5167,35.556,35.4774,35.556,16825.0
2017-03-28 11:00:00,36.24,36.36,36.22,36.36,5312.0,35.5756,35.6934,35.556,35.6934,5312.0
2017-03-28 11:05:00,36.37,36.42,36.31,36.33,23821.0,35.7032,35.7523,35.6443,35.6639,23821.0
2017-03-28 11:10:00,36.34,36.4,36.34,36.4,23671.0,35.6738,35.7327,35.6738,35.7327,23671.0
2017-03-28 11:15:00,36.4,36.45,36.37,36.37,11504.0,35.7327,35.7817,35.7032,35.7032,11504.0
2017-03-28 11:20:00,36.38,36.39,36.32,36.32,4055.0,35.713,35.7228,35.6541,35.6541,4055.0
2017-03-28 11:25:00,36.33,36.34,36.28,36.34,5560.0,35.6639,35.6738,35.6149,35.6738,5560.0
2017-03-28 11:30:00,36.32,36.36,36.31,36.34,4086.0,35.6541,35.6934,35.6443,35.6738,4086.0
2017-03-28 11:35:00,36.35,36.35,36.29,36.3,4900.0,35.6836,35.6836,35.6247,35.6345,4900.0
2017-03-28 11:40:00,36.3,36.36,36.28,36.33,7279.0,35.6345,35.6934,35.6149,35.6639,7279.0
2017-03-28 11:45:00,36.33,36.39,36.33,36.39,6178.0,35.6639,35.7228,35.6639,35.7228,6178.0
2017-03-28 11:50:00,36.39,36.42,36.37,36.41,6302.0,35.7228,35.7523,35.7032,35.7425,6302.0
2017-03-28 11:55:00,36.41,36.41,36.35,36.36,13041.0,35.7425,35.7425,35.6836,35.6934,13041.0
2017-03-28 12:00:00,36.35,36.41,36.35,36.4,5210.0,35.6836,35.7425,35.6836,35.7327,5210.0
2017-03-28 12:05:00,36.4,36.43,36.37,36.4,4200.0,35.7327,35.7621,35.7032,35.7327,4200.0
2017-03-28 12:10:00,36.4,36.42,36.39,36.42,5700.0,35.7327,35.7523,35.7228,35.7523,5700.0
2017-03-28 12:15:00,36.42,36.43,36.39,36.41,4370.0,35.7523,35.7621,35.7228,35.7425,4370.0
2017-03-28 12:20:00,36.41,36.42,36.38,36.4,7300.0,35.7425,35.7523,35.713,35.7327,7300.0
2017-03-28 12:25:00,36.4,36.44,36.37,36.44,5600.0,35.7327,35.7719,35.7032,35.7719,5600.0
2017-03-28 12:30:00,36.44,36.47,36.44,36.44,5321.0,35.7719,35.8014,35.7719,35.7719,5321.0
2017-03-28 12:35:00,36.44,36.5,36.44,36.5,4192.0,35.7719,35.8308,35.7719,35.8308,4192.0
2017-03-28 12:40:00,36.5,36.51,36.46,36.51,6253.0,35.8308,35.8406,35.7916,35.8406,6253.0
2017-03-28 12:45:00,36.5,36.52,36.43,36.45,6606.0,35.8308,35.8505,35.7621,35.7817,6606.0
2017-03-28 12:50:00,36.46,36.47,36.45,36.45,3432.0,35.7916,35.8014,35.7817,35.7817,3432.0
2017-03-28 12:55:00,36.47,36.5,36.46,36.5,5148.0,35.8014,35.8308,35.7916,35.8308,5148.0
2017-03-28 13:00:00,36.5,36.52,36.46,36.49,4274.0,35.8308,35.8505,35.7916,35.821,4274.0
2017-03-28 13:05:00,36.5,36.52,36.47,36.49,6122.0,35.8308,35.8505,35.8014,35.821,6122.0
2017-03-28 13:10:00,36.49,36.52,36.49,36.49,3567.0,35.821,35.8505,35.821,35.821,3567.0
2017-03-28 13:15:00,36.49,36.5,36.47,36.5,2542.0,35.821,35.8308,35.8014,35.8308,2542.0
2017-03-28 13:20:00,36.5,36.53,36.47,36.47,5869.0,35.8308,35.8603,35.8014,35.8014,5869.0
2017-03-28 13:25:00,36.49,36.51,36.49,36.5,5600.0,35.821,35.8406,35.821,35.8308,5600.0
2017-03-28 13:30:00,36.5,36.5,36.44,36.44,2400.0,35.8308,35.8308,35.7719,35.7719,2400.0
2017-03-28 13:35:00,36.43,36.47,36.43,36.44,5116.0,35.7621,35.8014,35.7621,35.7719,5116.0
2017-03-28 13:40:00,36.45,36.48,36.44,36.47,4743.0,35.7817,35.8112,35.7719,35.8014,4743.0
2017-03-28 13:45:00,36.47,36.48,36.45,36.46,4223.0,35.8014,35.8112,35.7817,35.7916,4223.0
2017-03-28 13:50:00,36.46,36.48,36.44,36.46,4359.0,35.7916,35.8112,35.7719,35.7916,4359.0
2017-03-28 13:55:00,36.47,36.53,36.46,36.53,7792.0,35.8014,35.8603,35.7916,35.8603,7792.0
2017-03-28 14:00:00,36.53,36.55,36.51,36.55,8675.0,35.8603,35.8799,35.8406,35.8799,8675.0
2017-03-28 14:05:00,36.55,36.6,36.55,36.6,12808.0,35.8799,35.929,35.8799,35.929,12808.0
2017-03-28 14:10:00,36.6,36.67,36.59,36.66,8141.0,35.929,35.9977,35.9192,35.9879,8141.0
2017-03-28 14:15:00,36.67,36.67,36.62,36.63,17337.0,35.9977,35.9977,35.9486,35.9584,17337.0
2017-03-28 14:20:00,36.63,36.68,36.6,36.61,21424.0,35.9584,36.0075,35.929,35.9388,21424.0
2017-03-28 14:25:00,36.63,36.64,36.6,36.61,5766.0,35.9584,35.9683,35.929,35.9388,5766.0
2017-03-28 14:30:00,36.61,36.61,36.57,36.57,6533.0,35.9388,35.9388,35.8995,35.8995,6533.0
2017-03-28 14:35:00,36.55,36.63,36.53,36.62,9710.0,35.8799,35.9584,35.8603,35.9486,9710.0
2017-03-28 14:40:00,36.6,36.61,36.57,36.6,7996.0,35.929,35.9388,35.8995,35.929,7996.0
2017-03-28 14:45:00,36.6,36.62,36.56,36.57,10577.0,35.929,35.9486,35.8897,35.8995,10577.0
2017-03-28 14:50:00,36.58,36.59,36.52,36.53,7900.0,35.9094,35.9192,35.8505,35.8603,7900.0
2017-03-28 14:55:00,36.56,36.56,36.52,36.53,5250.0,35.8897,35.8897,35.8505,35.8603,5250.0
2017-03-28 15:00:00,36.51,36.53,36.5,36.52,9561.0,35.8406,35.8603,35.8308,35.8505,9561.0
2017-03-28 15:05:00,36.51,36.52,36.5,36.5,8587.0,35.8406,35.8505,35.8308,35.8308,8587.0
2017-03-28 15:10:00,36.5,36.53,36.49,36.53,12804.0,35.8308,35.8603,35.821,35.8603,12804.0
2017-03-28 15:15:00,36.52,36.53,36.48,36.48,13392.0,35.8505,35.8603,35.8112,35.8112,13392.0
2017-03-28 15:20:00,36.48,36.51,36.46,36.48,10860.0,35.8112,35.8406,35.7916,35.8112,10860.0
2017-03-28 15:25:00,36.48,36.52,36.45,36.52,12651.0,35.8112,35.8505,35.7817,35.8505,12651.0
2017-03-28 15:30:00,36.52,36.58,36.5,36.56,19425.0,35.8505,35.9094,35.8308,35.8897,19425.0
2017-03-28 15:35:00,36.55,36.63,36.55,36.58,26558.0,35.8799,35.9584,35.8799,35.9094,26558.0
2017-03-28 15:40:00,36.58,36.59,36.54,36.54,25219.0,35.9094,35.9192,35.8701,35.8701,25219.0
2017-03-28 15:45:00,36.54,36.55,36.46,36.48,42678.0,35.8701,35.8799,35.7916,35.8112,42678.0
2017-03-28 15:50:00,36.47,36.51,36.42,36.49,53773.0,35.8014,35.8406,35.7523,35.821,53773.0
2017-03-28 15:55:00,36.49,36.56,36.47,36.48,93097.0,35.821,35.8897,35.8014,35.8112,93097.0
2017-03-29 09:30:00,36.28,36.49,36.2,36.4,22563.0,35.6149,35.821,35.5363,35.7327,22563.0
2017-03-29 09:35:00,36.33,36.39,36.28,36.39,5145.0,35.6639,35.7228,35.6149,35.7228,5145.0
2017-03-29 09:40:00,36.38,36.42,36.27,36.27,11498.0,35.713,35.7523,35.605,35.605,11498.0
2017-03-29 09:45:00,36.23,36.23,36.12,36.14,8174.0,35.5658,35.5658,35.4578,35.4774,8174.0
2017-03-29 09:50:00,36.13,36.15,36.09,36.14,6382.0,35.4676,35.4872,35.4283,35.4774,6382.0
2017-03-29 09:55:00,36.15,36.18,36.11,36.17,5078.0,35.4872,35.5167,35.448,35.5069,5078.0
2017-03-29 10:00:00,36.17,36.21,36.06,36.1,7166.0,35.5069,35.5461,35.3989,35.4382,7166.0
2017-03-29 10:05:00,36.07,36.12,35.99,36.03,23877.0,35.4087,35.4578,35.3302,35.3694,23877.0
2017-03-29 10:10:00,36.04,36.13,36.04,36.08,5697.0,35.3793,35.4676,35.3793,35.4185,5697.0
2017-03-29 10:15:00,36.06,36.18,36.02,36.17,9029.0,35.3989,35.5167,35.3596,35.5069,9029.0
2017-03-29 10:20:00,36.16,36.18,36.1,36.1,14465.0,35.4971,35.5167,35.4382,35.4382,14465.0
2017-03-29 10:25:00,36.09,36.13,36.09,36.13,1298.0,35.4283,35.4676,35.4283,35.4676,1298.0
2017-03-29 10:30:00,36.13,36.26,36.13,36.26,8807.0,35.4676,35.5952,35.4676,35.5952,8807.0
2017-03-29 10:35:00,36.25,36.27,36.24,36.27,5288.0,35.5854,35.605,35.5756,35.605,5288.0
2017-03-29 10:40:00,36.25,36.28,36.24,36.24,18213.0,35.5854,35.6149,35.5756,35.5756,18213.0
2017-03-29 10:45:00,36.23,36.34,36.23,36.33,8079.0,35.5658,35.6738,35.5658,35.6639,8079.0
2017-03-29 10:50:00,36.33,36.4,36.32,36.4,21470.0,35.6639,35.7327,35.6541,35.7327,21470.0
2017-03-29 10:55:00,36.4,36.42,36.37,36.42,5700.0,35.7327,35.7523,35.7032,35.7523,5700.0
2017-03-29 11:00:00,36.41,36.45,36.35,36.38,28077.0,35.7425,35.7817,35.6836,35.713,28077.0
2017-03-29 11:05:00,36.38,36.49,36.38,36.49,6945.0,35.713,35.821,35.713,35.821,6945.0
2017-03-29 11:10:00,36.49,36.56,36.48,36.51,23625.0,35.821,35.8897,35.8112,35.8406,23625.0
2017-03-29 11:15:00,36.51,36.52,36.47,36.48,4356.0,35.8406,35.8505,35.8014,35.8112,4356.0
2017-03-29 11:20:00,36.48,36.52,36.48,36.52,5485.0,35.8112,35.8505,35.8112,35.8505,5485.0
2017-03-29 11:25:00,36.52,36.56,36.52,36.56,4551.0,35.8505,35.8897,35.8505,35.8897,4551.0
2017-03-29 11:30:00,36.56,36.57,36.54,36.57,4310.0,35.8897,35.8995,35.8701,35.8995,4310.0
2017-03-29 11:35:00,36.57,36.59,36.52,36.52,4087.0,35.8995,35.9192,35.8505,35.8505,4087.0
2017-03-29 11:40:00,36.5,36.52,36.48,36.5,4453.0,35.8308,35.8505,35.8112,35.8308,4453.0
2017-03-29 11:45:00,36.51,36.57,36.47,36.57,8705.0,35.8406,35.8995,35.8014,35.8995,8705.0
2017-03-29 11:50:00,36.57,36.58,36.52,36.57,9217.0,35.8995,35.9094,35.8505,35.8995,9217.0
2017-03-29 11:55:00,36.57,36.63,36.57,36.63,6743.0,35.8995,35.9584,35.8995,35.9584,6743.0
2017-03-29 12:00:00,36.63,36.67,36.63,36.65,5874.0,35.9584,35.9977,35.9584,35.9781,5874.0
2017-03-29 12:05:00,36.65,36.66,36.62,36.63,7942.0,35.9781,35.9879,35.9486,35.9584,7942.0
2017-03-29 12:10:00,36.64,36.67,36.63,36.66,4000.0,35.9683,35.9977,35.9584,35.9879,4000.0
2017-03-29 12:15:00,36.65,36.66,36.63,36.65,4566.0,35.9781,35.9879,35.9584,35.9781,4566.0
2017-03-29 12:20:00,36.64,36.68,36.64,36.67,4550.0,35.9683,36.0075,35.9683,35.9977,4550.0
2017-03-29 12:25:00,36.67,36.68,36.65,36.67,16136.0,35.9977,36.0075,35.9781,35.9977,16136.0
2017-03-29 12:30:00,36.67,36.68,36.66,36.66,13662.0,35.9977,36.0075,35.9879,35.9879,13662.0
2017-03-29 12:35:00,36.66,36.67,36.64,36.64,10526.0,35.9879,35.9977,35.9683,35.9683,10526.0
2017-03-29 12:40:00,36.64,36.67,36.62,36.67,11177.0,35.9683,35.9977,35.9486,35.9977,11177.0
2017-03-29 12:45:00,36.68,36.68,36.64,36.66,10547.0,36.0075,36.0075,35.9683,35.9879,10547.0
2017-03-29 12:50:00,36.66,36.71,36.65,36.66,18175.0,35.9879,36.037,35.9781,35.9879,18175.0
2017-03-29 12:55:00,36.66,36.67,36.62,36.65,11542.0,35.9879,35.9977,35.9486,35.9781,11542.0
2017-03-29 13:00:00,36.65,36.69,36.64,36.68,6170.0,35.9781,36.0173,35.9683,36.0075,6170.0
2017-03-29 13:05:00,36.68,36.69,36.67,36.69,2191.0,36.0075,36.0173,35.9977,36.0173,2191.0
2017-03-29 13:10:00,36.68,36.69,36.62,36.63,11815.0,36.0075,36.0173,35.9486,35.9584,11815.0
2017-03-29 13:15:00,36.63,36.64,36.62,36.62,3407.0,35.9584,35.9683,35.9486,35.9486,3407.0
2017-03-29 13:20:00,36.63,36.68,36.63,36.66,4706.0,35.9584,36.0075,35.9584,35.9879,4706.0
2017-03-29 13:25:00,36.66,36.67,36.63,36.64,4083.0,35.9879,35.9977,35.9584,35.9683,4083.0
2017-03-29 13:30:00,36.64,36.65,36.62,36.65,4590.0,35.9683,35.9781,35.9486,35.9781,4590.0
2017-03-29 13:35:00,36.64,36.67,36.63,36.65,5961.0,35.9683,35.9977,35.9584,35.9781,5961.0
2017-03-29 13:40:00,36.65,36.67,36.63,36.67,6293.0,35.9781,35.9977,35.9584,35.9977,6293.0
2017-03-29 13:45:00,36.66,36.68,36.66,36.68,2201.0,35.9879,36.0075,35.9879,36.0075,2201.0
2017-03-29 13:50:00,36.67,36.7,36.66,36.7,31474.0,35.9977,36.0272,35.9879,36.0272,31474.0
2017-03-29 13:55:00,36.71,36.72,36.7,36.71,4105.0,36.037,36.0468,36.0272,36.037,4105.0
2017-03-29 14:00:00,36.71,36.71,36.66,36.69,5677.0,36.037,36.037,35.9879,36.0173,5677.0
2017-03-29 14:05:00,36.69,36.72,36.68,36.72,5221.0,36.0173,36.0468,36.0075,36.0468,5221.0
2017-03-29 14:10:00,36.72,36.74,36.71,36.73,9501.0,36.0468,36.0664,36.037,36.0566,9501.0
2017-03-29 14:15:00,36.73,36.75,36.71,36.73,10453.0,36.0566,36.0762,36.037,36.0566,10453.0
2017-03-29 14:20:00,36.72,36.82,36.71,36.81,9882.0,36.0468,36.145,36.037,36.1351,9882.0
2017-03-29 14:25:00,36.8,36.82,36.79,36.82,10093.0,36.1253,36.145,36.1155,36.145,10093.0
2017-03-29 14:30:00,36.82,36.82,36.73,36.76,9899.0,36.145,36.145,36.0566,36.0861,9899.0
2017-03-29 14:35:00,36.77,36.78,36.75,36.77,5390.0,36.0959,36.1057,36.0762,36.0959,5390.0
2017-03-29 14:40:00,36.77,36.78,36.75,36.77,10075.0,36.0959,36.1057,36.0762,36.0959,10075.0
2017-03-29 14:45:00,36.77,36.79,36.74,36.74,6370.0,36.0959,36.1155,36.0664,36.0664,6370.0
2017-03-29 14:50:00,36.74,36.76,36.74,36.74,7190.0,36.0664,36.0861,36.0664,36.0664,7190.0
2017-03-29 14:55:00,36.75,36.76,36.74,36.74,19717.0,36.0762,36.0861,36.0664,36.0664,19717.0
2017-03-29 15:00:00,36.75,36.76,36.72,36.73,6689.0,36.0762,36.0861,36.0468,36.0566,6689.0
2017-03-29 15:05:00,36.73,36.74,36.7,36.72,14030.0,36.0566,36.0664,36.0272,36.0468,14030.0
2017-03-29 15:10:00,36.71,36.72,36.67,36.67,17241.0,36.037,36.0468,35.9977,35.9977,17241.0
2017-03-29 15:15:00,36.67,36.69,36.65,36.67,14478.0,35.9977,36.0173,35.9781,35.9977,14478.0
2017-03-29 15:20:00,36.67,36.69,36.63,36.63,12691.0,35.9977,36.0173,35.9584,35.9584,12691.0
2017-03-29 15:25:00,36.64,36.66,36.63,36.66,12009.0,35.9683,35.9879,35.9584,35.9879,12009.0
2017-03-29 15:30:00,36.67,36.7,36.64,36.7,30287.0,35.9977,36.0272,35.9683,36.0272,30287.0
2017-03-29 15:35:00,36.69,36.72,36.69,36.7,52192.0,36.0173,36.0468,36.0173,36.0272,52192.0
2017-03-29 15:40:00,36.7,36.71,36.67,36.7,106663.0,36.0272,36.037,35.9977,36.0272,106663.0
2017-03-29 15:45:00,36.7,36.74,36.69,36.71,70202.0,36.0272,36.0664,36.0173,36.037,70202.0
2017-03-29 15:50:00,36.7,36.72,36.69,36.7,71517.0,36.0272,36.0468,36.0173,36.0272,71517.0
2017-03-29 15:55:00,36.7,36.72,36.68,36.72,182639.0,36.0272,36.0468,36.0075,36.0468,182639.0
2017-03-30 09:30:00,36.72,36.85,36.63,36.85,11593.0,36.0468,36.1744,35.9584,36.1744,11593.0
2017-03-30 09:35:00,36.84,36.89,36.8,36.86,16793.0,36.1646,36.2137,36.1253,36.1842,16793.0
2017-03-30 09:40:00,36.88,36.92,36.76,36.9,11045.0,36.2039,36.2431,36.0861,36.2235,11045.0
2017-03-30 09:45:00,36.88,36.94,36.83,36.94,4820.0,36.2039,36.2628,36.1548,36.2628,4820.0
2017-03-30 09:50:00,36.94,36.99,36.89,36.9,7717.0,36.2628,36.3118,36.2137,36.2235,7717.0
2017-03-30 09:55:00,36.89,36.99,36.89,36.95,4502.0,36.2137,36.3118,36.2137,36.2726,4502.0
2017-03-30 10:00:00,36.91,36.94,36.88,36.94,15859.0,36.2333,36.2628,36.2039,36.2628,15859.0
2017-03-30 10:05:00,36.94,36.94,36.87,36.87,14179.0,36.2628,36.2628,36.194,36.194,14179.0
2017-03-30 10:10:00,36.86,36.93,36.85,36.9,8134.0,36.1842,36.2529,36.1744,36.2235,8134.0
2017-03-30 10:15:00,36.89,37.01,36.89,37.01,5353.0,36.2137,36.3315,36.2137,36.3315,5353.0
2017-03-30 10:20:00,37.02,37.02,36.92,36.95,5517.0,36.3413,36.3413,36.2431,36.2726,5517.0
2017-03-30 10:25:00,36.93,37.01,36.92,37.01,32870.0,36.2529,36.3315,36.2431,36.3315,32870.0
2017-03-30 10:30:00,37.0,37.02,36.87,36.88,24812.0,36.3217,36.3413,36.194,36.2039,24812.0
2017-03-30 10:35:00,36.89,37.02,36.88,37.0,13900.0,36.2137,36.3413,36.2039,36.3217,13900.0
2017-03-30 10:40:00,37.0,37.14,36.99,37.09,25305.0,36.3217,36.4591,36.3118,36.41,25305.0
2017-03-30 10:45:00,37.09,37.21,37.09,37.18,76439.0,36.41,36.5278,36.41,36.4984,76439.0
2017-03-30 10:50:00,37.15,37.23,37.14,37.16,21252.0,36.4689,36.5474,36.4591,36.4787,21252.0
2017-03-30 10:55:00,37.15,37.21,37.15,37.19,15538.0,36.4689,36.5278,36.4689,36.5082,15538.0
2017-03-30 11:00:00,37.2,37.22,37.13,37.17,21374.0,36.518,36.5376,36.4493,36.4885,21374.0
2017-03-30 11:05:00,37.18,37.23,37.13,37.2,111670.0,36.4984,36.5474,36.4493,36.518,111670.0
2017-03-30 11:10:00,37.19,37.21,37.15,37.2,42229.0,36.5082,36.5278,36.4689,36.518,42229.0
2017-03-30 11:15:00,37.2,37.25,37.14,37.2,118134.0,36.518,36.5671,36.4591,36.518,118134.0
2017-03-30 11:20:00,37.2,37.23,37.15,37.16,64095.0,36.518,36.5474,36.4689,36.4787,64095.0
2017-03-30 11:25:00,37.16,37.23,37.16,37.2,24852.0,36.4787,36.5474,36.4787,36.518,24852.0
2017-03-30 11:30:00,37.2,37.25,37.17,37.18,13259.0,36.518,36.5671,36.4885,36.4984,13259.0
2017-03-30 11:35:00,37.19,37.2,37.14,37.15,21691.0,36.5082,36.518,36.4591,36.4689,21691.0
2017-03-30 11:40:00,37.16,37.18,37.0,37.05,20888.0,36.4787,36.4984,36.3217,36.3707,20888.0
2017-03-30 11:45:00,37.05,37.09,37.02,37.06,11745.0,36.3707,36.41,36.3413,36.3806,11745.0
2017-03-30 11:50:00,37.05,37.09,37.05,37.09,3000.0,36.3707,36.41,36.3707,36.41,3000.0
2017-03-30 11:55:00,37.09,37.09,36.99,37.0,37932.0,36.41,36.41,36.3118,36.3217,37932.0
2017-03-30 12:00:00,37.01,37.05,36.99,37.0,12804.0,36.3315,36.3707,36.3118,36.3217,12804.0
2017-03-30 12:05:00,37.01,37.01,36.98,37.0,33366.0,36.3315,36.3315,36.302,36.3217,33366.0
2017-03-30 12:10:00,37.0,37.02,36.88,36.9,39559.0,36.3217,36.3413,36.2039,36.2235,39559.0
2017-03-30 12:15:00,36.9,36.96,36.9,36.9,25430.0,36.2235,36.2824,36.2235,36.2235,25430.0
2017-03-30 12:20:00,36.92,36.95,36.9,36.9,13800.0,36.2431,36.2726,36.2235,36.2235,13800.0
2017-03-30 12:25:00,36.89,36.98,36.89,36.98,16050.0,36.2137,36.302,36.2137,36.302,16050.0
2017-03-30 12:30:00,36.97,37.04,36.97,37.03,27072.0,36.2922,36.3609,36.2922,36.3511,27072.0
2017-03-30 12:35:00,37.02,37.06,36.9,36.9,19429.0,36.3413,36.3806,36.2235,36.2235,19429.0
2017-03-30 12:40:00,36.91,36.99,36.9,36.93,12685.0,36.2333,36.3118,36.2235,36.2529,12685.0
2017-03-30 12:45:00,36.96,37.0,36.94,36.98,8869.0,36.2824,36.3217,36.2628,36.302,8869.0
2017-03-30 12:50:00,36.98,36.99,36.94,36.98,8390.0,36.302,36.3118,36.2628,36.302,8390.0
2017-03-30 12:55:00,36.98,37.0,36.97,36.99,12928.0,36.302,36.3217,36.2922,36.3118,12928.0
2017-03-30 13:00:00,36.99,37.04,36.98,37.0,7583.0,36.3118,36.3609,36.302,36.3217,7583.0
2017-03-30 13:05:00,37.01,37.05,37.0,37.05,6700.0,36.3315,36.3707,36.3217,36.3707,6700.0
2017-03-30 13:10:00,37.05,37.08,37.05,37.07,5141.0,36.3707,36.4002,36.3707,36.3904,5141.0
2017-03-30 13:15:00,37.06,37.1,37.06,37.06,8813.0,36.3806,36.4198,36.3806,36.3806,8813.0
2017-03-30 13:20:00,37.06,37.11,37.06,37.09,6076.0,36.3806,36.4296,36.3806,36.41,6076.0
2017-03-30 13:25:00,37.1,37.12,37.09,37.11,18676.0,36.4198,36.4395,36.41,36.4296,18676.0
2017-03-30 13:30:00,37.11,37.11,37.01,37.03,10986.0,36.4296,36.4296,36.3315,36.3511,10986.0
2017-03-30 13:35:00,37.03,37.05,37.02,37.02,7581.0,36.3511,36.3707,36.3413,36.3413,7581.0
2017-03-30 13:40:00,37.02,37.07,37.02,37.06,7153.0,36.3413,36.3904,36.3413,36.3806,7153.0
2017-03-30 13:45:00,37.07,37.1,37.07,37.09,3000.0,36.3904,36.4198,36.3904,36.41,3000.0
2017-03-30 13:50:00,37.09,37.1,37.07,37.08,6202.0,36.41,36.4198,36.3904,36.4002,6202.0
2017-03-30 13:55:00,37.06,37.08,37.06,37.07,900.0,36.3806,36.4002,36.3806,36.3904,900.0
2017-03-30 14:00:00,37.06,37.1,37.06,37.07,7501.0,36.3806,36.4198,36.3806,36.3904,7501.0
2017-03-30 14:05:00,37.06,37.06,37.05,37.06,9001.0,36.3806,36.3806,36.3707,36.3806,9001.0
2017-03-30 14:10:00,37.06,37.08,37.06,37.08,1804.0,36.3806,36.4002,36.3806,36.4002,1804.0
2017-03-30 14:15:00,37.07,37.1,37.07,37.08,8914.0,36.3904,36.4198,36.3904,36.4002,8914.0
2017-03-30 14:20:00,37.08,37.09,37.05,37.07,5924.0,36.4002,36.41,36.3707,36.3904,5924.0
2017-03-30 14:25:00,37.07,37.1,37.05,37.05,10075.0,36.3904,36.4198,36.3707,36.3707,10075.0
2017-03-30 14:30:00,37.06,37.08,37.04,37.05,9013.0,36.3806,36.4002,36.3609,36.3707,9013.0
2017-03-30 14:35:00,37.05,37.08,37.01,37.06,37369.0,36.3707,36.4002,36.3315,36.3806,37369.0
2017-03-30 14:40:00,37.06,37.09,37.04,37.05,84140.0,36.3806,36.41,36.3609,36.3707,84140.0
2017-03-30 14:45:00,37.05,37.08,37.04,37.05,55048.0,36.3707,36.4002,36.3609,36.3707,55048.0
2017-03-30 14:50:00,37.05,37.06,37.04,37.04,19558.0,36.3707,36.3806,36.3609,36.3609,19558.0
2017-03-30 14:55:00,37.03,37.04,36.96,37.02,25036.0,36.3511,36.3609,36.2824,36.3413,25036.0
2017-03-30 15:00:00,37.03,37.03,37.0,37.01,18770.0,36.3511,36.3511,36.3217,36.3315,18770.0
2017-03-30 15:05:00,37.01,37.02,36.95,36.95,53960.0,36.3315,36.3413,36.2726,36.2726,53960.0
2017-03-30 15:10:00,36.95,37.01,36.94,37.0,13564.0,36.2726,36.3315,36.2628,36.3217,13564.0
2017-03-30 15:15:00,37.0,37.03,36.99,37.03,16955.0,36.3217,36.3511,36.3118,36.3511,16955.0
2017-03-30 15:20:00,37.02,37.06,37.02,37.04,29110.0,36.3413,36.3806,36.3413,36.3609,29110.0
2017-03-30 15:25:00,37.05,37.08,37.04,37.06,35140.0,36.3707,36.4002,36.3609,36.3806,35140.0
2017-03-30 15:30:00,37.08,37.13,37.07,37.11,39563.0,36.4002,36.4493,36.3904,36.4296,39563.0
2017-03-30 15:35:00,37.12,37.15,37.09,37.09,74433.0,36.4395,36.4689,36.41,36.41,74433.0
2017-03-30 15:40:00,37.09,37.14,37.08,37.13,24271.0,36.41,36.4591,36.4002,36.4493,24271.0
2017-03-30 15:45:00,37.14,37.15,37.12,37.13,38372.0,36.4591,36.4689,36.4395,36.4493,38372.0
2017-03-30 15:50:00,37.14,37.14,37.11,37.13,57282.0,36.4591,36.4591,36.4296,36.4493,57282.0
2017-03-30 15:55:00,37.12,37.16,37.11,37.13,135672.0,36.4395,36.4787,36.4296,36.4493,135672.0
2017-03-31 09:30:00,36.91,36.92,36.81,36.85,17400.0,36.2333,36.2431,36.1351,36.1744,17400.0
2017-03-31 09:35:00,36.9,37.05,36.89,37.05,2946.0,36.2235,36.3707,36.2137,36.3707,2946.0
2017-03-31 09:40:00,37.08,37.11,37.04,37.04,2346.0,36.4002,36.4296,36.3609,36.3609,2346.0
2017-03-31 09:45:00,37.04,37.05,36.97,37.01,8645.0,36.3609,36.3707,36.2922,36.3315,8645.0
2017-03-31 09:50:00,37.01,37.14,36.99,37.13,8203.0,36.3315,36.4591,36.3118,36.4493,8203.0
2017-03-31 09:55:00,37.13,37.13,37.07,37.09,8231.0,36.4493,36.4493,36.3904,36.41,8231.0
2017-03-31 10:00:00,37.12,37.15,37.06,37.13,3679.0,36.4395,36.4689,36.3806,36.4493,3679.0
2017-03-31 10:05:00,37.14,37.25,37.14,37.25,6771.0,36.4591,36.5671,36.4591,36.5671,6771.0
2017-03-31 10:10:00,37.24,37.24,37.17,37.21,5178.0,36.5573,36.5573,36.4885,36.5278,5178.0
2017-03-31 10:15:00,37.2,37.26,37.2,37.23,20258.0,36.518,36.5769,36.518,36.5474,20258.0
2017-03-31 10:20:00,37.23,37.26,37.2,37.26,14616.0,36.5474,36.5769,36.518,36.5769,14616.0
2017-03-31 10:25:00,37.26,37.26,37.19,37.23,14130.0,36.5769,36.5769,36.5082,36.5474,14130.0
2017-03-31 10:30:00,37.23,37.29,37.22,37.27,73389.0,36.5474,36.6063,36.5376,36.5867,73389.0
2017-03-31 10:35:00,37.26,37.37,37.26,37.32,49773.0,36.5769,36.6849,36.5769,36.6358,49773.0
2017-03-31 10:40:00,37.34,37.39,37.33,37.38,14620.0,36.6554,36.7045,36.6456,36.6947,14620.0
2017-03-31 10:45:00,37.38,37.47,37.37,37.41,23620.0,36.6947,36.783,36.6849,36.7241,23620.0
2017-03-31 10:50:00,37.39,37.43,37.35,37.36,8238.0,36.7045,36.7438,36.6652,36.6751,8238.0
2017-03-31 10:55:00,37.37,37.37,37.31,37.34,5444.0,36.6849,36.6849,36.626,36.6554,5444.0
2017-03-31 11:00:00,37.33,37.33,37.25,37.25,14797.0,36.6456,36.6456,36.5671,36.5671,14797.0
2017-03-31 11:05:00,37.25,37.32,37.23,37.3,10450.0,36.5671,36.6358,36.5474,36.6162,10450.0
2017-03-31 11:10:00,37.32,37.32,37.25,37.26,13135.0,36.6358,36.6358,36.5671,36.5769,13135.0
2017-03-31 11:15:00,37.26,37.28,37.23,37.28,24490.0,36.5769,36.5965,36.5474,36.5965,24490.0
2017-03-31 11:20:00,37.29,37.31,37.26,37.29,8575.0,36.6063,36.626,36.5769,36.6063,8575.0
2017-03-31 11:25:00,37.3,37.32,37.26,37.31,40775.0,36.6162,36.6358,36.5769,36.626,40775.0
2017-03-31 11:30:00,37.33,37.38,37.3,37.38,6505.0,36.6456,36.6947,36.6162,36.6947,6505.0
2017-03-31 11:35:00,37.39,37.44,37.39,37.39,12622.0,36.7045,36.7536,36.7045,36.7045,12622.0
2017-03-31 11:40:00,37.4,37.41,37.33,37.38,30459.0,36.7143,36.7241,36.6456,36.6947,30459.0
2017-03-31 11:45:00,37.39,37.39,37.34,37.37,4788.0,36.7045,36.7045,36.6554,36.6849,4788.0
2017-03-31 11:50:00,37.37,37.38,37.26,37.27,23951.0,36.6849,36.6947,36.5769,36.5867,23951.0
2017-03-31 11:55:00,37.28,37.36,37.28,37.32,6741.0,36.5965,36.6751,36.5965,36.6358,6741.0
2017-03-31 12:00:00,37.34,37.4,37.33,37.39,3729.0,36.6554,36.7143,36.6456,36.7045,3729.0
2017-03-31 12:05:00,37.4,37.42,37.37,37.41,7168.0,36.7143,36.734,36.6849,36.7241,7168.0
2017-03-31 12:10:00,37.41,37.44,37.34,37.39,18647.0,36.7241,36.7536,36.6554,36.7045,18647.0
2017-03-31 12:15:00,37.4,37.41,37.32,37.33,14256.0,36.7143,36.7241,36.6358,36.6456,14256.0
2017-03-31 12:20:00,37.34,37.38,37.32,37.38,30740.0,36.6554,36.6947,36.6358,36.6947,30740.0
2017-03-31 12:25:00,37.38,37.39,37.32,37.38,10984.0,36.6947,36.7045,36.6358,36.6947,10984.0
2017-03-31 12:30:00,37.39,37.41,37.36,37.38,26002.0,36.7045,36.7241,36.6751,36.6947,26002.0
2017-03-31 12:35:00,37.37,37.44,37.33,37.34,70116.0,36.6849,36.7536,36.6456,36.6554,70116.0
2017-03-31 12:40:00,37.35,37.38,37.34,37.38,5600.0,36.6652,36.6947,36.6554,36.6947,5600.0
2017-03-31 12:45:00,37.38,37.38,37.34,37.36,2320.0,36.6947,36.6947,36.6554,36.6751,2320.0
2017-03-31 12:50:00,37.36,37.38,37.33,37.34,6500.0,36.6751,36.6947,36.6456,36.6554,6500.0
2017-03-31 12:55:00,37.33,37.37,37.31,37.35,3796.0,36.6456,36.6849,36.626,36.6652,3796.0
2017-03-31 13:00:00,37.34,37.37,37.34,37.35,4410.0,36.6554,36.6849,36.6554,36.6652,4410.0
2017-03-31 13:05:00,37.36,37.4,37.36,37.39,2727.0,36.6751,36.7143,36.6751,36.7045,2727.0
2017-03-31 13:10:00,37.39,37.41,37.39,37.39,8000.0,36.7045,36.7241,36.7045,36.7045,8000.0
2017-03-31 13:15:00,37.39,37.42,37.38,37.38,3584.0,36.7045,36.734,36.6947,36.6947,3584.0
2017-03-31 13:20:00,37.41,37.41,37.36,37.36,10180.0,36.7241,36.7241,36.6751,36.6751,10180.0
2017-03-31 13:25:00,37.36,37.38,37.35,37.38,4551.0,36.6751,36.6947,36.6652,36.6947,4551.0
2017-03-31 13:30:00,37.38,37.39,37.34,37.34,6274.0,36.6947,36.7045,36.6554,36.6554,6274.0
2017-03-31 13:35:00,37.34,37.35,37.31,37.31,3441.0,36.6554,36.6652,36.626,36.626,3441.0
2017-03-31 13:40:00,37.3,37.3,37.25,37.25,4064.0,36.6162,36.6162,36.5671,36.5671,4064.0
2017-03-31 13:45:00,37.25,37.29,37.25,37.28,4600.0,36.5671,36.6063,36.5671,36.5965,4600.0
2017-03-31 13:50:00,37.27,37.29,37.26,37.27,4136.0,36.5867,36.6063,36.5769,36.5867,4136.0
2017-03-31 13:55:00,37.27,37.27,37.23,37.23,5758.0,36.5867,36.5867,36.5474,36.5474,5758.0
2017-03-31 14:00:00,37.22,37.22,37.18,37.18,5313.0,36.5376,36.5376,36.4984,36.4984,5313.0
2017-03-31 14:05:00,37.17,37.21,37.17,37.2,5691.0,36.4885,36.5278,36.4885,36.518,5691.0
2017-03-31 14:10:00,37.19,37.2,37.11,37.14,7942.0,36.5082,36.518,36.4296,36.4591,7942.0
2017-03-31 14:15:00,37.15,37.17,37.12,37.14,4200.0,36.4689,36.4885,36.4395,36.4591,4200.0
2017-03-31 14:20:00,37.13,37.17,37.12,37.17,4160.0,36.4493,36.4885,36.4395,36.4885,4160.0
2017-03-31 14:25:00,37.16,37.18,37.12,37.15,6786.0,36.4787,36.4984,36.4395,36.4689,6786.0
2017-03-31 14:30:00,37.15,37.19,37.12,37.19,8751.0,36.4689,36.5082,36.4395,36.5082,8751.0
2017-03-31 14:35:00,37.18,37.19,37.16,37.17,6181.0,36.4984,36.5082,36.4787,36.4885,6181.0
2017-03-31 14:40:00,37.17,37.17,37.12,37.13,6027.0,36.4885,36.4885,36.4395,36.4493,6027.0
2017-03-31 14:45:00,37.14,37.18,37.12,37.18,5987.0,36.4591,36.4984,36.4395,36.4984,5987.0
2017-03-31 14:50:00,37.19,37.21,37.16,37.19,7760.0,36.5082,36.5278,36.4787,36.5082,7760.0
2017-03-31 14:55:00,37.18,37.19,37.16,37.16,4446.0,36.4984,36.5082,36.4787,36.4787,4446.0
2017-03-31 15:00:00,37.17,37.24,37.17,37.24,14030.0,36.4885,36.5573,36.4885,36.5573,14030.0
2017-03-31 15:05:00,37.23,37.25,37.23,37.25,7272.0,36.5474,36.5671,36.5474,36.5671,7272.0
2017-03-31 15:10:00,37.26,37.27,37.25,37.26,6149.0,36.5769,36.5867,36.5671,36.5769,6149.0
2017-03-31 15:15:00,37.25,37.26,37.21,37.23,11218.0,36.5671,36.5769,36.5278,36.5474,11218.0
2017-03-31 15:20:00,37.23,37.23,37.2,37.22,10816.0,36.5474,36.5474,36.518,36.5376,10816.0
2017-03-31 15:25:00,37.23,37.25,37.23,37.23,11014.0,36.5474,36.5671,36.5474,36.5474,11014.0
2017-03-31 15:30:00,37.23,37.33,37.22,37.32,26178.0,36.5474,36.6456,36.5376,36.6358,26178.0
2017-03-31 15:35:00,37.3,37.35,37.29,37.33,68114.0,36.6162,36.6652,36.6063,36.6456,68114.0
2017-03-31 15:40:00,37.32,37.34,37.32,37.33,84528.0,36.6358,36.6554,36.6358,36.6456,84528.0
2017-03-31 15:45:00,37.33,37.33,37.24,37.3,52928.0,36.6456,36.6456,36.5573,36.6162,52928.0
2017-03-31 15:50:00,37.3,37.3,37.19,37.21,50322.0,36.6162,36.6162,36.5082,36.5278,50322.0
2017-03-31 15:55:00,37.21,37.22,37.11,37.12,122787.0,36.5278,36.5376,36.4296,36.4395,122787.0
2017-04-03 09:30:00,37.28,37.49,37.15,37.46,29170.0,36.5965,36.8027,36.4689,36.7732,29170.0
2017-04-03 09:35:00,37.47,37.47,37.3,37.39,5630.0,36.783,36.783,36.6162,36.7045,5630.0
2017-04-03 09:40:00,37.33,37.39,37.31,37.31,3673.0,36.6456,36.7045,36.626,36.626,3673.0
2017-04-03 09:45:00,37.31,37.35,37.18,37.22,6437.0,36.626,36.6652,36.4984,36.5376,6437.0
2017-04-03 09:50:00,37.22,37.24,37.13,37.22,18638.0,36.5376,36.5573,36.4493,36.5376,18638.0
2017-04-03 09:55:00,37.24,37.24,37.16,37.22,24416.0,36.5573,36.5573,36.4787,36.5376,24416.0
2017-04-03 10:00:00,37.22,37.25,37.1,37.11,14491.0,36.5376,36.5671,36.4198,36.4296,14491.0
2017-04-03 10:05:00,37.1,37.1,36.89,36.97,9199.0,36.4198,36.4198,36.2137,36.2922,9199.0
2017-04-03 10:10:00,36.93,36.93,36.84,36.92,8506.0,36.2529,36.2529,36.1646,36.2431,8506.0
2017-04-03 10:15:00,36.92,36.93,36.83,36.83,3619.0,36.2431,36.2529,36.1548,36.1548,3619.0
2017-04-03 10:20:00,36.83,36.93,36.83,36.85,8805.0,36.1548,36.2529,36.1548,36.1744,8805.0
2017-04-03 10:25:00,36.88,36.92,36.83,36.84,12805.0,36.2039,36.2431,36.1548,36.1646,12805.0
2017-04-03 10:30:00,36.87,36.88,36.79,36.82,9645.0,36.194,36.2039,36.1155,36.145,9645.0
2017-04-03 10:35:00,36.82,36.86,36.8,36.84,5113.0,36.145,36.1842,36.1253,36.1646,5113.0
2017-04-03 10:40:00,36.84,36.84,36.7,36.72,8608.0,36.1646,36.1646,36.0272,36.0468,8608.0
2017-04-03 10:45:00,36.72,36.78,36.67,36.67,6545.0,36.0468,36.1057,35.9977,35.9977,6545.0
2017-04-03 10:50:00,36.64,36.64,36.49,36.54,13643.0,35.9683,35.9683,35.821,35.8701,13643.0
2017-04-03 10:55:00,36.52,36.53,36.42,36.43,16052.0,35.8505,35.8603,35.7523,35.7621,16052.0
2017-04-03 11:00:00,36.43,36.44,36.4,36.4,12240.0,35.7621,35.7719,35.7327,35.7327,12240.0
2017-04-03 11:05:00,36.4,36.4,36.24,36.3,25676.0,35.7327,35.7327,35.5756,35.6345,25676.0
2017-04-03 11:10:00,36.31,36.35,36.26,36.35,17995.0,35.6443,35.6836,35.5952,35.6836,17995.0
2017-04-03 11:15:00,36.35,36.43,36.35,36.36,29558.0,35.6836,35.7621,35.6836,35.6934,29558.0
2017-04-03 11:20:00,36.36,36.41,36.35,36.39,23907.0,35.6934,35.7425,35.6836,35.7228,23907.0
2017-04-03 11:25:00,36.4,36.45,36.39,36.44,9800.0,35.7327,35.7817,35.7228,35.7719,9800.0
2017-04-03 11:30:00,36.44,36.46,36.4,36.41,10222.0,35.7719,35.7916,35.7327,35.7425,10222.0
2017-04-03 11:35:00,36.4,36.42,36.35,36.42,9268.0,35.7327,35.7523,35.6836,35.7523,9268.0
2017-04-03 11:40:00,36.41,36.44,36.4,36.42,5749.0,35.7425,35.7719,35.7327,35.7523,5749.0
2017-04-03 11:45:00,36.43,36.43,36.36,36.37,14470.0,35.7621,35.7621,35.6934,35.7032,14470.0
2017-04-03 11:50:00,36.37,36.4,36.34,36.39,15825.0,35.7032,35.7327,35.6738,35.7228,15825.0
2017-04-03 11:55:00,36.39,36.47,36.37,36.44,14179.0,35.7228,35.8014,35.7032,35.7719,14179.0
2017-04-03 12:00:00,36.44,36.46,36.37,36.39,14356.0,35.7719,35.7916,35.7032,35.7228,14356.0
2017-04-03 12:05:00,36.4,36.44,36.38,36.42,9203.0,35.7327,35.7719,35.713,35.7523,9203.0
2017-04-03 12:10:00,36.42,36.46,36.41,36.41,12000.0,35.7523,35.7916,35.7425,35.7425,12000.0
2017-04-03 12:15:00,36.41,36.47,36.38,36.45,20149.0,35.7425,35.8014,35.713,35.7817,20149.0
2017-04-03 12:20:00,36.44,36.57,36.44,36.57,19930.0,35.7719,35.8995,35.7719,35.8995,19930.0
2017-04-03 12:25:00,36.56,36.61,36.56,36.6,9667.0,35.8897,35.9388,35.8897,35.929,9667.0
2017-04-03 12:30:00,36.6,36.61,36.52,36.53,7374.0,35.929,35.9388,35.8505,35.8603,7374.0
2017-04-03 12:35:00,36.52,36.54,36.52,36.54,9489.0,35.8505,35.8701,35.8505,35.8701,9489.0
2017-04-03 12:40:00,36.54,36.59,36.54,36.59,7036.0,35.8701,35.9192,35.8701,35.9192,7036.0
2017-04-03 12:45:00,36.58,36.58,36.54,36.58,4320.0,35.9094,35.9094,35.8701,35.9094,4320.0
2017-04-03 12:50:00,36.58,36.58,36.55,36.55,2200.0,35.9094,35.9094,35.8799,35.8799,2200.0
2017-04-03 12:55:00,36.57,36.58,36.55,36.58,3900.0,35.8995,35.9094,35.8799,35.9094,3900.0
2017-04-03 13:00:00,36.58,36.58,36.53,36.53,11945.0,35.9094,35.9094,35.8603,35.8603,11945.0
2017-04-03 13:05:00,36.54,36.56,36.51,36.52,15246.0,35.8701,35.8897,35.8406,35.8505,15246.0
2017-04-03 13:10:00,36.51,36.59,36.51,36.59,4725.0,35.8406,35.9192,35.8406,35.9192,4725.0
2017-04-03 13:15:00,36.59,36.59,36.55,36.57,3400.0,35.9192,35.9192,35.8799,35.8995,3400.0
2017-04-03 13:20:00,36.56,36.58,36.53,36.54,5182.0,35.8897,35.9094,35.8603,35.8701,5182.0
2017-04-03 13:25:00,36.53,36.53,36.5,36.52,4000.0,35.8603,35.8603,35.8308,35.8505,4000.0
2017-04-03 13:30:00,36.52,36.54,36.48,36.5,6021.0,35.8505,35.8701,35.8112,35.8308,6021.0
2017-04-03 13:35:00,36.5,36.5,36.41,36.43,6188.0,35.8308,35.8308,35.7425,35.7621,6188.0
2017-04-03 13:40:00,36.42,36.42,36.38,36.38,4528.0,35.7523,35.7523,35.713,35.713,4528.0
2017-04-03 13:45:00,36.38,36.44,36.34,36.38,28178.0,35.713,35.7719,35.6738,35.713,28178.0
2017-04-03 13:50:00,36.39,36.41,36.38,36.39,6224.0,35.7228,35.7425,35.713,35.7228,6224.0
2017-04-03 13:55:00,36.39,36.44,36.38,36.43,15813.0,35.7228,35.7719,35.713,35.7621,15813.0
2017-04-03 14:00:00,36.43,36.43,36.39,36.4,5300.0,35.7621,35.7621,35.7228,35.7327,5300.0
2017-04-03 14:05:00,36.41,36.44,36.41,36.43,6248.0,35.7425,35.7719,35.7425,35.7621,6248.0
2017-04-03 14:10:00,36.43,36.44,36.38,36.41,5028.0,35.7621,35.7719,35.713,35.7425,5028.0
2017-04-03 14:15:00,36.42,36.42,36.33,36.35,12317.0,35.7523,35.7523,35.6639,35.6836,12317.0
2017-04-03 14:20:00,36.35,36.36,36.31,36.34,6839.0,35.6836,35.6934,35.6443,35.6738,6839.0
2017-04-03 14:25:00,36.35,36.43,36.35,36.42,6146.0,35.6836,35.7621,35.6836,35.7523,6146.0
2017-04-03 14:30:00,36.42,36.42,36.37,36.37,4601.0,35.7523,35.7523,35.7032,35.7032,4601.0
2017-04-03 14:35:00,36.37,36.44,36.37,36.43,9345.0,35.7032,35.7719,35.7032,35.7621,9345.0
2017-04-03 14:40:00,36.44,36.56,36.43,36.55,12329.0,35.7719,35.8897,35.7621,35.8799,12329.0
2017-04-03 14:45:00,36.54,36.55,36.5,36.53,7855.0,35.8701,35.8799,35.8308,35.8603,7855.0
2017-04-03 14:50:00,36.52,36.52,36.48,36.5,8162.0,35.8505,35.8505,35.8112,35.8308,8162.0
2017-04-03 14:55:00,36.49,36.5,36.45,36.47,8877.0,35.821,35.8308,35.7817,35.8014,8877.0
2017-04-03 15:00:00,36.47,36.51,36.46,36.49,13790.0,35.8014,35.8406,35.7916,35.821,13790.0
2017-04-03 15:05:00,36.48,36.49,36.43,36.45,11159.0,35.8112,35.821,35.7621,35.7817,11159.0
2017-04-03 15:10:00,36.45,36.53,36.44,36.53,14981.0,35.7817,35.8603,35.7719,35.8603,14981.0
2017-04-03 15:15:00,36.53,36.55,36.5,36.5,19522.0,35.8603,35.8799,35.8308,35.8308,19522.0
2017-04-03 15:20:00,36.5,36.51,36.47,36.5,11588.0,35.8308,35.8406,35.8014,35.8308,11588.0
2017-04-03 15:25:00,36.51,36.51,36.42,36.42,18135.0,35.8406,35.8406,35.7523,35.7523,18135.0
2017-04-03 15:30:00,36.42,36.42,36.36,36.37,26669.0,35.7523,35.7523,35.6934,35.7032,26669.0
2017-04-03 15:35:00,36.37,36.42,36.36,36.41,37118.0,35.7032,35.7523,35.6934,35.7425,37118.0
2017-04-03 15:40:00,36.41,36.43,36.39,36.42,40777.0,35.7425,35.7621,35.7228,35.7523,40777.0
2017-04-03 15:45:00,36.41,36.41,36.36,36.37,52386.0,35.7425,35.7425,35.6934,35.7032,52386.0
2017-04-03 15:50:00,36.37,36.38,36.31,36.33,108910.0,35.7032,35.713,35.6443,35.6639,108910.0
2017-04-03 15:55:00,36.34,36.5,36.33,36.48,219752.0,35.6738,35.8308,35.6639,35.8112,219752.0
2017-04-04 09:30:00,36.48,36.6,36.4,36.6,14910.0,35.8112,35.929,35.7327,35.929,14910.0
2017-04-04 09:35:00,36.54,36.58,36.36,36.36,12715.0,35.8701,35.9094,35.6934,35.6934,12715.0
2017-04-04 09:40:00,36.4,36.58,36.32,36.38,56066.0,35.7327,35.9094,35.6541,35.713,56066.0
2017-04-04 09:45:00,36.36,36.67,36.36,36.67,9946.0,35.6934,35.9977,35.6934,35.9977,9946.0
2017-04-04 09:50:00,36.66,36.74,36.65,36.71,6200.0,35.9879,36.0664,35.9781,36.037,6200.0
2017-04-04 09:55:00,36.73,36.79,36.72,36.73,3950.0,36.0566,36.1155,36.0468,36.0566,3950.0
2017-04-04 10:00:00,36.75,36.75,36.65,36.65,3603.0,36.0762,36.0762,35.9781,35.9781,3603.0
2017-04-04 10:05:00,36.64,36.76,36.63,36.64,12394.0,35.9683,36.0861,35.9584,35.9683,12394.0
2017-04-04 10:10:00,36.65,36.74,36.62,36.71,19904.0,35.9781,36.0664,35.9486,36.037,19904.0
2017-04-04 10:15:00,36.71,36.71,36.62,36.65,6877.0,36.037,36.037,35.9486,35.9781,6877.0
2017-04-04 10:20:00,36.64,36.73,36.64,36.69,4487.0,35.9683,36.0566,35.9683,36.0173,4487.0
2017-04-04 10:25:00,36.68,36.68,36.63,36.64,4320.0,36.0075,36.0075,35.9584,35.9683,4320.0
2017-04-04 10:30:00,36.62,36.76,36.62,36.69,7485.0,35.9486,36.0861,35.9486,36.0173,7485.0
2017-04-04 10:35:00,36.69,36.71,36.68,36.69,2712.0,36.0173,36.037,36.0075,36.0173,2712.0
2017-04-04 10:40:00,36.68,36.77,36.67,36.67,4200.0,36.0075,36.0959,35.9977,35.9977,4200.0
2017-04-04 10:45:00,36.67,36.69,36.62,36.62,4577.0,35.9977,36.0173,35.9486,35.9486,4577.0
2017-04-04 10:50:00,36.62,36.63,36.59,36.61,4159.0,35.9486,35.9584,35.9192,35.9388,4159.0
2017-04-04 10:55:00,36.62,36.63,36.59,36.6,5757.0,35.9486,35.9584,35.9192,35.929,5757.0
2017-04-04 11:00:00,36.62,36.73,36.62,36.71,6634.0,35.9486,36.0566,35.9486,36.037,6634.0
2017-04-04 11:05:00,36.7,36.81,36.68,36.8,5328.0,36.0272,36.1351,36.0075,36.1253,5328.0
2017-04-04 11:10:00,36.78,36.78,36.74,36.74,2271.0,36.1057,36.1057,36.0664,36.0664,2271.0
2017-04-04 11:15:00,36.75,36.81,36.75,36.81,7018.0,36.0762,36.1351,36.0762,36.1351,7018.0
2017-04-04 11:20:00,36.82,36.85,36.8,36.83,5637.0,36.145,36.1744,36.1253,36.1548,5637.0
2017-04-04 11:25:00,36.82,36.86,36.81,36.82,15248.0,36.145,36.1842,36.1351,36.145,15248.0
2017-04-04 11:30:00,36.83,36.88,36.8,36.85,10919.0,36.1548,36.2039,36.1253,36.1744,10919.0
2017-04-04 11:35:00,36.84,36.91,36.84,36.9,7295.0,36.1646,36.2333,36.1646,36.2235,7295.0
2017-04-04 11:40:00,36.88,36.88,36.79,36.81,5759.0,36.2039,36.2039,36.1155,36.1351,5759.0
2017-04-04 11:45:00,36.82,36.9,36.82,36.9,5867.0,36.145,36.2235,36.145,36.2235,5867.0
2017-04-04 11:50:00,36.9,36.9,36.84,36.86,4770.0,36.2235,36.2235,36.1646,36.1842,4770.0
2017-04-04 11:55:00,36.86,36.91,36.85,36.86,6039.0,36.1842,36.2333,36.1744,36.1842,6039.0
2017-04-04 12:00:00,36.83,36.85,36.77,36.84,3295.0,36.1548,36.1744,36.0959,36.1646,3295.0
2017-04-04 12:05:00,36.85,36.87,36.82,36.84,7375.0,36.1744,36.194,36.145,36.1646,7375.0
2017-04-04 12:10:00,36.85,36.9,36.85,36.9,2672.0,36.1744,36.2235,36.1744,36.2235,2672.0
2017-04-04 12:15:00,36.9,36.93,36.86,36.93,5692.0,36.2235,36.2529,36.1842,36.2529,5692.0
2017-04-04 12:20:00,36.93,36.93,36.85,36.86,8479.0,36.2529,36.2529,36.1744,36.1842,8479.0
2017-04-04 12:25:00,36.84,36.88,36.82,36.88,2646.0,36.1646,36.2039,36.145,36.2039,2646.0
2017-04-04 12:30:00,36.88,36.89,36.86,36.86,2528.0,36.2039,36.2137,36.1842,36.1842,2528.0
2017-04-04 12:35:00,36.87,36.89,36.86,36.87,2622.0,36.194,36.2137,36.1842,36.194,2622.0
2017-04-04 12:40:00,36.87,36.88,36.84,36.87,9401.0,36.194,36.2039,36.1646,36.194,9401.0
2017-04-04 12:45:00,36.87,36.87,36.81,36.82,5691.0,36.194,36.194,36.1351,36.145,5691.0
2017-04-04 12:50:00,36.81,36.85,36.81,36.83,9598.0,36.1351,36.1744,36.1351,36.1548,9598.0
2017-04-04 12:55:00,36.82,36.85,36.8,36.84,4955.0,36.145,36.1744,36.1253,36.1646,4955.0
2017-04-04 13:00:00,36.84,36.87,36.79,36.86,15142.0,36.1646,36.194,36.1155,36.1842,15142.0
2017-04-04 13:05:00,36.85,36.85,36.82,36.83,7135.0,36.1744,36.1744,36.145,36.1548,7135.0
2017-04-04 13:10:00,36.83,36.89,36.82,36.89,9785.0,36.1548,36.2137,36.145,36.2137,9785.0
2017-04-04 13:15:00,36.9,36.94,36.88,36.92,6386.0,36.2235,36.2628,36.2039,36.2431,6386.0
2017-04-04 13:20:00,36.93,36.93,36.65,36.67,110448.0,36.2529,36.2529,35.9781,35.9977,110448.0
2017-04-04 13:25:00,36.67,36.67,36.46,36.5,74599.0,35.9977,35.9977,35.7916,35.8308,74599.0
2017-04-04 13:30:00,36.5,36.51,36.39,36.44,72076.0,35.8308,35.8406,35.7228,35.7719,72076.0
2017-04-04 13:35:00,36.44,36.44,36.32,36.35,104520.0,35.7719,35.7719,35.6541,35.6836,104520.0
2017-04-04 13:40:00,36.34,36.35,36.18,36.26,138449.0,35.6738,35.6836,35.5167,35.5952,138449.0
2017-04-04 13:45:00,36.26,36.43,36.26,36.37,65433.0,35.5952,35.7621,35.5952,35.7032,65433.0
2017-04-04 13:50:00,36.37,36.37,36.26,36.29,46800.0,35.7032,35.7032,35.5952,35.6247,46800.0
2017-04-04 13:55:00,36.3,36.33,36.2,36.29,36908.0,35.6345,35.6639,35.5363,35.6247,36908.0
2017-04-04 14:00:00,36.29,36.42,36.28,36.34,39773.0,35.6247,35.7523,35.6149,35.6738,39773.0
2017-04-04 14:05:00,36.34,36.41,36.29,36.35,33713.0,35.6738,35.7425,35.6247,35.6836,33713.0
2017-04-04 14:10:00,36.35,36.39,36.27,36.33,28704.0,35.6836,35.7228,35.605,35.6639,28704.0
2017-04-04 14:15:00,36.34,36.39,36.32,36.37,26551.0,35.6738,35.7228,35.6541,35.7032,26551.0
2017-04-04 14:20:00,36.37,36.5,36.35,36.5,60512.0,35.7032,35.8308,35.6836,35.8308,60512.0
2017-04-04 14:25:00,36.5,36.53,36.44,36.45,14523.0,35.8308,35.8603,35.7719,35.7817,14523.0
2017-04-04 14:30:00,36.47,36.54,36.47,36.48,13108.0,35.8014,35.8701,35.8014,35.8112,13108.0
2017-04-04 14:35:00,36.48,36.5,36.36,36.45,56811.0,35.8112,35.8308,35.6934,35.7817,56811.0
2017-04-04 14:40:00,36.45,36.46,36.41,36.41,12469.0,35.7817,35.7916,35.7425,35.7425,12469.0
2017-04-04 14:45:00,36.4,36.42,36.38,36.41,13309.0,35.7327,35.7523,35.713,35.7425,13309.0
2017-04-04 14:50:00,36.38,36.4,36.35,36.36,20406.0,35.713,35.7327,35.6836,35.6934,20406.0
2017-04-04 14:55:00,36.37,36.37,36.27,36.27,47736.0,35.7032,35.7032,35.605,35.605,47736.0
2017-04-04 15:00:00,36.27,36.36,36.27,36.35,21692.0,35.605,35.6934,35.605,35.6836,21692.0
2017-04-04 15:05:00,36.35,36.37,36.32,36.35,11612.0,35.6836,35.7032,35.6541,35.6836,11612.0
2017-04-04 15:10:00,36.34,36.35,36.3,36.3,28534.0,35.6738,35.6836,35.6345,35.6345,28534.0
2017-04-04 15:15:00,36.3,36.3,36.26,36.26,19594.0,35.6345,35.6345,35.5952,35.5952,19594.0
2017-04-04 15:20:00,36.26,36.26,36.21,36.23,22966.0,35.5952,35.5952,35.5461,35.5658,22966.0
2017-04-04 15:25:00,36.23,36.26,36.21,36.26,21714.0,35.5658,35.5952,35.5461,35.5952,21714.0
2017-04-04 15:30:00,36.26,36.34,36.26,36.33,35534.0,35.5952,35.6738,35.5952,35.6639,35534.0
2017-04-04 15:35:00,36.35,36.36,36.27,36.31,27526.0,35.6836,35.6934,35.605,35.6443,27526.0
2017-04-04 15:40:00,36.31,36.34,36.27,36.32,29103.0,35.6443,35.6738,35.605,35.6541,29103.0
2017-04-04 15:45:00,36.32,36.32,36.26,36.3,47709.0,35.6541,35.6541,35.5952,35.6345,47709.0
2017-04-04 15:50:00,36.31,36.32,36.28,36.31,53554.0,35.6443,35.6541,35.6149,35.6443,53554.0
2017-04-04 15:55:00,36.31,36.37,36.29,36.34,160824.0,35.6443,35.7032,35.6247,35.6738,160824.0
2017-04-05 09:30:00,36.4,36.48,36.3,36.3,34272.0,35.7327,35.8112,35.6345,35.6345,34272.0
2017-04-05 09:35:00,36.29,36.35,36.17,36.32,22724.0,35.6247,35.6836,35.5069,35.6541,22724.0
2017-04-05 09:40:00,36.31,36.45,36.26,36.42,42008.0,35.6443,35.7817,35.5952,35.7523,42008.0
2017-04-05 09:45:00,36.39,36.55,36.39,36.5,23380.0,35.7228,35.8799,35.7228,35.8308,23380.0
2017-04-05 09:50:00,36.53,36.53,36.42,36.48,12047.0,35.8603,35.8603,35.7523,35.8112,12047.0
2017-04-05 09:55:00,36.49,36.51,36.42,36.49,11932.0,35.821,35.8406,35.7523,35.821,11932.0
2017-04-05 10:00:00,36.47,36.59,36.45,36.55,28214.0,35.8014,35.9192,35.7817,35.8799,28214.0
2017-04-05 10:05:00,36.56,36.57,36.48,36.5,19627.0,35.8897,35.8995,35.8112,35.8308,19627.0
2017-04-05 10:10:00,36.48,36.5,36.42,36.43,36019.0,35.8112,35.8308,35.7523,35.7621,36019.0
2017-04-05 10:15:00,36.43,36.48,36.39,36.4,20589.0,35.7621,35.8112,35.7228,35.7327,20589.0
2017-04-05 10:20:00,36.39,36.48,36.39,36.4,15783.0,35.7228,35.8112,35.7228,35.7327,15783.0
2017-04-05 10:25:00,36.42,36.42,36.35,36.37,13906.0,35.7523,35.7523,35.6836,35.7032,13906.0
2017-04-05 10:30:00,36.36,36.36,36.17,36.18,28943.0,35.6934,35.6934,35.5069,35.5167,28943.0
2017-04-05 10:35:00,36.19,36.19,36.13,36.17,30431.0,35.5265,35.5265,35.4676,35.5069,30431.0
2017-04-05 10:40:00,36.18,36.3,36.18,36.22,67624.0,35.5167,35.6345,35.5167,35.556,67624.0
2017-04-05 10:45:00,36.22,36.24,36.16,36.17,15450.0,35.556,35.5756,35.4971,35.5069,15450.0
2017-04-05 10:50:00,36.15,36.15,36.08,36.15,15519.0,35.4872,35.4872,35.4185,35.4872,15519.0
2017-04-05 10:55:00,36.15,36.25,36.14,36.25,51193.0,35.4872,35.5854,35.4774,35.5854,51193.0
2017-04-05 11:00:00,36.24,36.27,36.2,36.23,29681.0,35.5756,35.605,35.5363,35.5658,29681.0
2017-04-05 11:05:00,36.23,36.23,36.01,36.01,30855.0,35.5658,35.5658,35.3498,35.3498,30855.0
2017-04-05 11:10:00,36.0,36.13,36.0,36.13,27022.0,35.34,35.4676,35.34,35.4676,27022.0
2017-04-05 11:15:00,36.14,36.15,36.08,36.08,27966.0,35.4774,35.4872,35.4185,35.4185,27966.0
2017-04-05 11:20:00,36.09,36.09,35.86,35.87,47143.0,35.4283,35.4283,35.2026,35.2124,47143.0
2017-04-05 11:25:00,35.86,35.86,35.64,35.67,163776.0,35.2026,35.2026,34.9866,35.016,163776.0
2017-04-05 11:30:00,35.66,35.95,35.66,35.78,77854.0,35.0062,35.2909,35.0062,35.124,77854.0
2017-04-05 11:35:00,35.78,35.99,35.77,35.98,44683.0,35.124,35.3302,35.1142,35.3204,44683.0
2017-04-05 11:40:00,35.99,36.22,35.99,36.22,27521.0,35.3302,35.556,35.3302,35.556,27521.0
2017-04-05 11:45:00,36.21,36.23,36.09,36.09,19738.0,35.5461,35.5658,35.4283,35.4283,19738.0
2017-04-05 11:50:00,36.09,36.09,36.03,36.03,10033.0,35.4283,35.4283,35.3694,35.3694,10033.0
2017-04-05 11:55:00,36.04,36.08,35.97,36.0,12422.0,35.3793,35.4185,35.3105,35.34,12422.0
2017-04-05 12:00:00,36.02,36.05,36.0,36.04,5842.0,35.3596,35.3891,35.34,35.3793,5842.0
2017-04-05 12:05:00,36.05,36.12,36.04,36.09,9740.0,35.3891,35.4578,35.3793,35.4283,9740.0
2017-04-05 12:10:00,36.07,36.12,36.07,36.09,7406.0,35.4087,35.4578,35.4087,35.4283,7406.0
2017-04-05 12:15:00,36.08,36.1,36.05,36.09,10102.0,35.4185,35.4382,35.3891,35.4283,10102.0
2017-04-05 12:20:00,36.1,36.15,36.1,36.11,8284.0,35.4382,35.4872,35.4382,35.448,8284.0
2017-04-05 12:25:00,36.12,36.13,36.1,36.13,13266.0,35.4578,35.4676,35.4382,35.4676,13266.0
2017-04-05 12:30:00,36.12,36.2,36.11,36.2,8776.0,35.4578,35.5363,35.448,35.5363,8776.0
2017-04-05 12:35:00,36.19,36.2,36.15,36.17,9177.0,35.5265,35.5363,35.4872,35.5069,9177.0
2017-04-05 12:40:00,36.18,36.22,36.18,36.22,7729.0,35.5167,35.556,35.5167,35.556,7729.0
2017-04-05 12:45:00,36.22,36.27,36.22,36.26,12378.0,35.556,35.605,35.556,35.5952,12378.0
2017-04-05 12:50:00,36.27,36.35,36.26,36.34,22937.0,35.605,35.6836,35.5952,35.6738,22937.0
2017-04-05 12:55:00,36.34,36.34,36.29,36.33,29458.0,35.6738,35.6738,35.6247,35.6639,29458.0
2017-04-05 13:00:00,36.33,36.35,36.29,36.31,15823.0,35.6639,35.6836,35.6247,35.6443,15823.0
2017-04-05 13:05:00,36.34,36.35,36.31,36.33,11483.0,35.6738,35.6836,35.6443,35.6639,11483.0
2017-04-05 13:10:00,36.33,36.36,36.29,36.29,19881.0,35.6639,35.6934,35.6247,35.6247,19881.0
2017-04-05 13:15:00,36.29,36.31,36.21,36.22,19422.0,35.6247,35.6443,35.5461,35.556,19422.0
2017-04-05 13:20:00,36.22,36.22,36.14,36.15,22638.0,35.556,35.556,35.4774,35.4872,22638.0
2017-04-05 13:25:00,36.15,36.15,36.07,36.08,22757.0,35.4872,35.4872,35.4087,35.4185,22757.0
2017-04-05 13:30:00,36.09,36.2,36.08,36.2,23951.0,35.4283,35.5363,35.4185,35.5363,23951.0
2017-04-05 13:35:00,36.2,36.21,36.1,36.1,15832.0,35.5363,35.5461,35.4382,35.4382,15832.0
2017-04-05 13:40:00,36.1,36.12,36.06,36.12,9063.0,35.4382,35.4578,35.3989,35.4578,9063.0
2017-04-05 13:45:00,36.13,36.15,36.12,36.12,8300.0,35.4676,35.4872,35.4578,35.4578,8300.0
2017-04-05 13:50:00,36.14,36.17,36.13,36.13,12147.0,35.4774,35.5069,35.4676,35.4676,12147.0
2017-04-05 13:55:00,36.12,36.14,36.11,36.14,9700.0,35.4578,35.4774,35.448,35.4774,9700.0
2017-04-05 14:00:00,36.14,36.15,36.07,36.14,25650.0,35.4774,35.4872,35.4087,35.4774,25650.0
2017-04-05 14:05:00,36.17,36.21,36.15,36.15,12263.0,35.5069,35.5461,35.4872,35.4872,12263.0
2017-04-05 14:10:00,36.14,36.2,36.11,36.13,17223.0,35.4774,35.5363,35.448,35.4676,17223.0
2017-04-05 14:15:00,36.14,36.19,36.12,36.18,11436.0,35.4774,35.5265,35.4578,35.5167,11436.0
2017-04-05 14:20:00,36.19,36.19,36.08,36.08,23605.0,35.5265,35.5265,35.4185,35.4185,23605.0
2017-04-05 14:25:00,36.08,36.1,35.99,36.06,55556.0,35.4185,35.4382,35.3302,35.3989,55556.0
2017-04-05 14:30:00,36.07,36.09,36.01,36.01,20018.0,35.4087,35.4283,35.3498,35.3498,20018.0
2017-04-05 14:35:00,36.01,36.03,35.94,35.94,18554.0,35.3498,35.3694,35.2811,35.2811,18554.0
2017-04-05 14:40:00,35.94,35.97,35.92,35.93,33343.0,35.2811,35.3105,35.2615,35.2713,33343.0
2017-04-05 14:45:00,35.93,35.93,35.85,35.87,25260.0,35.2713,35.2713,35.1927,35.2124,25260.0
2017-04-05 14:50:00,35.87,35.87,35.66,35.75,37731.0,35.2124,35.2124,35.0062,35.0946,37731.0
2017-04-05 14:55:00,35.75,35.79,35.69,35.71,23330.0,35.0946,35.1338,35.0357,35.0553,23330.0
2017-04-05 15:00:00,35.71,35.84,35.7,35.83,28555.0,35.0553,35.1829,35.0455,35.1731,28555.0
2017-04-05 15:05:00,35.83,35.83,35.71,35.73,24958.0,35.1731,35.1731,35.0553,35.0749,24958.0
2017-04-05 15:10:00,35.73,35.74,35.6,35.6,28867.0,35.0749,35.0848,34.9473,34.9473,28867.0
2017-04-05 15:15:00,35.61,35.63,35.51,35.52,38462.0,34.9571,34.9768,34.859,34.8688,38462.0
2017-04-05 15:20:00,35.52,35.52,35.39,35.44,52832.0,34.8688,34.8688,34.7412,34.7903,52832.0
2017-04-05 15:25:00,35.44,35.48,35.38,35.48,44752.0,34.7903,34.8295,34.7314,34.8295,44752.0
2017-04-05 15:30:00,35.47,35.47,35.27,35.31,59078.0,34.8197,34.8197,34.6234,34.6626,59078.0
2017-04-05 15:35:00,35.3,35.38,35.26,35.34,48229.0,34.6528,34.7314,34.6136,34.6921,48229.0
2017-04-05 15:40:00,35.34,35.39,35.33,35.35,64735.0,34.6921,34.7412,34.6823,34.7019,64735.0
2017-04-05 15:45:00,35.34,35.38,35.27,35.28,77553.0,34.6921,34.7314,34.6234,34.6332,77553.0
2017-04-05 15:50:00,35.27,35.37,35.26,35.36,134893.0,34.6234,34.7215,34.6136,34.7117,134893.0
2017-04-05 15:55:00,35.36,35.39,35.27,35.29,204100.0,34.7117,34.7412,34.6234,34.643,204100.0
2017-04-06 09:30:00,35.26,35.44,35.26,35.29,27710.0,34.6136,34.7903,34.6136,34.643,27710.0
2017-04-06 09:35:00,35.3,35.39,35.28,35.33,4837.0,34.6528,34.7412,34.6332,34.6823,4837.0
2017-04-06 09:40:00,35.37,35.64,35.35,35.41,30168.0,34.7215,34.9866,34.7019,34.7608,30168.0
2017-04-06 09:45:00,35.4,35.42,35.26,35.35,5733.0,34.751,34.7706,34.6136,34.7019,5733.0
2017-04-06 09:50:00,35.36,35.51,35.34,35.51,8900.0,34.7117,34.859,34.6921,34.859,8900.0
2017-04-06 09:55:00,35.51,35.58,35.49,35.53,18950.0,34.859,34.9277,34.8393,34.8786,18950.0
2017-04-06 10:00:00,35.55,35.62,35.49,35.61,27249.0,34.8982,34.967,34.8393,34.9571,27249.0
2017-04-06 10:05:00,35.59,35.64,35.55,35.55,9844.0,34.9375,34.9866,34.8982,34.8982,9844.0
2017-04-06 10:10:00,35.54,35.58,35.46,35.48,13412.0,34.8884,34.9277,34.8099,34.8295,13412.0
2017-04-06 10:15:00,35.49,35.6,35.49,35.53,9604.0,34.8393,34.9473,34.8393,34.8786,9604.0
2017-04-06 10:20:00,35.53,35.55,35.48,35.51,21965.0,34.8786,34.8982,34.8295,34.859,21965.0
2017-04-06 10:25:00,35.51,35.58,35.47,35.58,12750.0,34.859,34.9277,34.8197,34.9277,12750.0
2017-04-06 10:30:00,35.57,35.65,35.55,35.59,14899.0,34.9179,34.9964,34.8982,34.9375,14899.0
2017-04-06 10:35:00,35.58,35.69,35.57,35.62,9362.0,34.9277,35.0357,34.9179,34.967,9362.0
2017-04-06 10:40:00,35.6,35.61,35.46,35.53,9430.0,34.9473,34.9571,34.8099,34.8786,9430.0
2017-04-06 10:45:00,35.52,35.59,35.47,35.56,8589.0,34.8688,34.9375,34.8197,34.9081,8589.0
2017-04-06 10:50:00,35.55,35.55,35.48,35.5,7995.0,34.8982,34.8982,34.8295,34.8492,7995.0
2017-04-06 10:55:00,35.5,35.56,35.46,35.48,7451.0,34.8492,34.9081,34.8099,34.8295,7451.0
2017-04-06 11:00:00,35.48,35.54,35.44,35.48,66124.0,34.8295,34.8884,34.7903,34.8295,66124.0
2017-04-06 11:05:00,35.45,35.48,35.42,35.42,12334.0,34.8001,34.8295,34.7706,34.7706,12334.0
2017-04-06 11:10:00,35.44,35.5,35.43,35.5,18002.0,34.7903,34.8492,34.7804,34.8492,18002.0
2017-04-06 11:15:00,35.47,35.48,35.41,35.41,36343.0,34.8197,34.8295,34.7608,34.7608,36343.0
2017-04-06 11:20:00,35.4,35.53,35.4,35.53,16074.0,34.751,34.8786,34.751,34.8786,16074.0
2017-04-06 11:25:00,35.53,35.54,35.51,35.52,11227.0,34.8786,34.8884,34.859,34.8688,11227.0
2017-04-06 11:30:00,35.53,35.53,35.49,35.5,11233.0,34.8786,34.8786,34.8393,34.8492,11233.0
2017-04-06 11:35:00,35.51,35.53,35.45,35.47,9970.0,34.859,34.8786,34.8001,34.8197,9970.0
2017-04-06 11:40:00,35.46,35.52,35.45,35.48,17593.0,34.8099,34.8688,34.8001,34.8295,17593.0
2017-04-06 11:45:00,35.49,35.51,35.49,35.5,5361.0,34.8393,34.859,34.8393,34.8492,5361.0
2017-04-06 11:50:00,35.5,35.5,35.45,35.45,3920.0,34.8492,34.8492,34.8001,34.8001,3920.0
2017-04-06 11:55:00,35.43,35.53,35.42,35.48,6768.0,34.7804,34.8786,34.7706,34.8295,6768.0
2017-04-06 12:00:00,35.49,35.51,35.46,35.47,3844.0,34.8393,34.859,34.8099,34.8197,3844.0
2017-04-06 12:05:00,35.49,35.49,35.4,35.4,4250.0,34.8393,34.8393,34.751,34.751,4250.0
2017-04-06 12:10:00,35.4,35.4,35.38,35.39,800.0,34.751,34.751,34.7314,34.7412,800.0
2017-04-06 12:15:00,35.37,35.44,35.36,35.41,6735.0,34.7215,34.7903,34.7117,34.7608,6735.0
2017-04-06 12:20:00,35.42,35.46,35.42,35.42,3193.0,34.7706,34.8099,34.7706,34.7706,3193.0
2017-04-06 12:25:00,35.43,35.46,35.42,35.42,4183.0,34.7804,34.8099,34.7706,34.7706,4183.0
2017-04-06 12:30:00,35.42,35.45,35.42,35.42,4538.0,34.7706,34.8001,34.7706,34.7706,4538.0
2017-04-06 12:35:00,35.39,35.41,35.33,35.41,9670.0,34.7412,34.7608,34.6823,34.7608,9670.0
2017-04-06 12:40:00,35.41,35.41,35.36,35.38,4055.0,34.7608,34.7608,34.7117,34.7314,4055.0
2017-04-06 12:45:00,35.38,35.4,35.34,35.4,8499.0,34.7314,34.751,34.6921,34.751,8499.0
2017-04-06 12:50:00,35.39,35.43,35.39,35.42,3885.0,34.7412,34.7804,34.7412,34.7706,3885.0
2017-04-06 12:55:00,35.43,35.49,35.43,35.47,5423.0,34.7804,34.8393,34.7804,34.8197,5423.0
2017-04-06 13:00:00,35.46,35.53,35.45,35.53,5200.0,34.8099,34.8786,34.8001,34.8786,5200.0
2017-04-06 13:05:00,35.53,35.57,35.51,35.57,6258.0,34.8786,34.9179,34.859,34.9179,6258.0
2017-04-06 13:10:00,35.57,35.6,35.55,35.59,4300.0,34.9179,34.9473,34.8982,34.9375,4300.0
2017-04-06 13:15:00,35.59,35.68,35.59,35.64,11999.0,34.9375,35.0259,34.9375,34.9866,11999.0
2017-04-06 13:20:00,35.65,35.68,35.64,35.68,5569.0,34.9964,35.0259,34.9866,35.0259,5569.0
2017-04-06 13:25:00,35.69,35.75,35.69,35.75,11197.0,35.0357,35.0946,35.0357,35.0946,11197.0
2017-04-06 13:30:00,35.74,35.74,35.7,35.73,12810.0,35.0848,35.0848,35.0455,35.0749,12810.0
2017-04-06 13:35:00,35.73,35.73,35.66,35.66,5247.0,35.0749,35.0749,35.0062,35.0062,5247.0
2017-04-06 13:40:00,35.66,35.67,35.62,35.63,2771.0,35.0062,35.016,34.967,34.9768,2771.0
2017-04-06 13:45:00,35.64,35.64,35.6,35.61,5204.0,34.9866,34.9866,34.9473,34.9571,5204.0
2017-04-06 13:50:00,35.61,35.64,35.6,35.61,5229.0,34.9571,34.9866,34.9473,34.9571,5229.0
2017-04-06 13:55:00,35.61,35.65,35.6,35.64,5606.0,34.9571,34.9964,34.9473,34.9866,5606.0
2017-04-06 14:00:00,35.64,35.65,35.58,35.59,16916.0,34.9866,34.9964,34.9277,34.9375,16916.0
2017-04-06 14:05:00,35.59,35.61,35.57,35.57,15158.0,34.9375,34.9571,34.9179,34.9179,15158.0
2017-04-06 14:10:00,35.59,35.6,35.56,35.56,14129.0,34.9375,34.9473,34.9081,34.9081,14129.0
2017-04-06 14:15:00,35.58,35.61,35.58,35.59,12670.0,34.9277,34.9571,34.9277,34.9375,12670.0
2017-04-06 14:20:00,35.6,35.6,35.58,35.58,3900.0,34.9473,34.9473,34.9277,34.9277,3900.0
2017-04-06 14:25:00,35.58,35.58,35.5,35.52,10334.0,34.9277,34.9277,34.8492,34.8688,10334.0
2017-04-06 14:30:00,35.52,35.54,35.51,35.52,4770.0,34.8688,34.8884,34.859,34.8688,4770.0
2017-04-06 14:35:00,35.52,35.58,35.52,35.55,10048.0,34.8688,34.9277,34.8688,34.8982,10048.0
2017-04-06 14:40:00,35.54,35.55,35.48,35.54,12137.0,34.8884,34.8982,34.8295,34.8884,12137.0
2017-04-06 14:45:00,35.55,35.57,35.45,35.46,16006.0,34.8982,34.9179,34.8001,34.8099,16006.0
2017-04-06 14:50:00,35.46,35.48,35.41,35.44,10942.0,34.8099,34.8295,34.7608,34.7903,10942.0
2017-04-06 14:55:00,35.42,35.45,35.38,35.41,11163.0,34.7706,34.8001,34.7314,34.7608,11163.0
2017-04-06 15:00:00,35.42,35.47,35.42,35.43,10938.0,34.7706,34.8197,34.7706,34.7804,10938.0
2017-04-06 15:05:00,35.43,35.5,35.41,35.49,14886.0,34.7804,34.8492,34.7608,34.8393,14886.0
2017-04-06 15:10:00,35.49,35.5,35.46,35.49,10491.0,34.8393,34.8492,34.8099,34.8393,10491.0
2017-04-06 15:15:00,35.48,35.53,35.47,35.52,10753.0,34.8295,34.8786,34.8197,34.8688,10753.0
2017-04-06 15:20:00,35.51,35.52,35.44,35.44,34193.0,34.859,34.8688,34.7903,34.7903,34193.0
2017-04-06 15:25:00,35.44,35.52,35.43,35.5,16107.0,34.7903,34.8688,34.7804,34.8492,16107.0
2017-04-06 15:30:00,35.51,35.51,35.41,35.45,31719.0,34.859,34.859,34.7608,34.8001,31719.0
2017-04-06 15:35:00,35.45,35.53,35.45,35.5,25085.0,34.8001,34.8786,34.8001,34.8492,25085.0
2017-04-06 15:40:00,35.49,35.56,35.49,35.54,31880.0,34.8393,34.9081,34.8393,34.8884,31880.0
2017-04-06 15:45:00,35.53,35.58,35.53,35.57,48550.0,34.8786,34.9277,34.8786,34.9179,48550.0
2017-04-06 15:50:00,35.56,35.58,35.54,35.56,39919.0,34.9081,34.9277,34.8884,34.9081,39919.0
2017-04-06 15:55:00,35.55,35.62,35.54,35.59,87590.0,34.8982,34.967,34.8884,34.9375,87590.0
2017-04-07 09:30:00,35.46,35.5,35.37,35.41,16111.0,34.8099,34.8492,34.7215,34.7608,16111.0
2017-04-07 09:35:00,35.41,35.67,35.41,35.62,6832.0,34.7608,35.016,34.7608,34.967,6832.0
2017-04-07 09:40:00,35.62,35.65,35.52,35.58,4758.0,34.967,34.9964,34.8688,34.9277,4758.0
2017-04-07 09:45:00,35.57,35.59,35.47,35.49,6435.0,34.9179,34.9375,34.8197,34.8393,6435.0
2017-04-07 09:50:00,35.5,35.56,35.38,35.39,8311.0,34.8492,34.9081,34.7314,34.7412,8311.0
2017-04-07 09:55:00,35.39,35.44,35.38,35.42,6769.0,34.7412,34.7903,34.7314,34.7706,6769.0
2017-04-07 10:00:00,35.4,35.56,35.4,35.56,16512.0,34.751,34.9081,34.751,34.9081,16512.0
2017-04-07 10:05:00,35.57,35.61,35.53,35.61,20228.0,34.9179,34.9571,34.8786,34.9571,20228.0
2017-04-07 10:10:00,35.61,35.67,35.58,35.63,25776.0,34.9571,35.016,34.9277,34.9768,25776.0
2017-04-07 10:15:00,35.63,35.71,35.6,35.7,21313.0,34.9768,35.0553,34.9473,35.0455,21313.0
2017-04-07 10:20:00,35.69,35.77,35.67,35.74,21083.0,35.0357,35.1142,35.016,35.0848,21083.0
2017-04-07 10:25:00,35.74,35.77,35.73,35.73,5551.0,35.0848,35.1142,35.0749,35.0749,5551.0
2017-04-07 10:30:00,35.71,35.78,35.66,35.78,12223.0,35.0553,35.124,35.0062,35.124,12223.0
2017-04-07 10:35:00,35.76,35.85,35.74,35.85,13099.0,35.1044,35.1927,35.0848,35.1927,13099.0
2017-04-07 10:40:00,35.83,35.86,35.81,35.84,7229.0,35.1731,35.2026,35.1535,35.1829,7229.0
2017-04-07 10:45:00,35.81,35.81,35.7,35.72,10963.0,35.1535,35.1535,35.0455,35.0651,10963.0
2017-04-07 10:50:00,35.72,35.72,35.66,35.69,9896.0,35.0651,35.0651,35.0062,35.0357,9896.0
2017-04-07 10:55:00,35.69,35.7,35.67,35.68,9820.0,35.0357,35.0455,35.016,35.0259,9820.0
2017-04-07 11:00:00,35.7,35.72,35.65,35.7,14861.0,35.0455,35.0651,34.9964,35.0455,14861.0
2017-04-07 11:05:00,35.69,35.69,35.64,35.66,14725.0,35.0357,35.0357,34.9866,35.0062,14725.0
2017-04-07 11:10:00,35.64,35.69,35.64,35.69,7014.0,34.9866,35.0357,34.9866,35.0357,7014.0
2017-04-07 11:15:00,35.68,35.73,35.66,35.7,4510.0,35.0259,35.0749,35.0062,35.0455,4510.0
2017-04-07 11:20:00,35.69,35.78,35.69,35.75,7005.0,35.0357,35.124,35.0357,35.0946,7005.0
2017-04-07 11:25:00,35.76,35.77,35.7,35.7,3753.0,35.1044,35.1142,35.0455,35.0455,3753.0
2017-04-07 11:30:00,35.7,35.75,35.68,35.72,6687.0,35.0455,35.0946,35.0259,35.0651,6687.0
2017-04-07 11:35:00,35.73,35.75,35.68,35.7,3829.0,35.0749,35.0946,35.0259,35.0455,3829.0
2017-04-07 11:40:00,35.69,35.7,35.66,35.7,10800.0,35.0357,35.0455,35.0062,35.0455,10800.0
2017-04-07 11:45:00,35.71,35.76,35.71,35.76,12548.0,35.0553,35.1044,35.0553,35.1044,12548.0
2017-04-07 11:50:00,35.77,35.79,35.76,35.76,7756.0,35.1142,35.1338,35.1044,35.1044,7756.0
2017-04-07 11:55:00,35.76,35.77,35.74,35.75,1900.0,35.1044,35.1142,35.0848,35.0946,1900.0
2017-04-07 12:00:00,35.76,35.82,35.75,35.82,4114.0,35.1044,35.1633,35.0946,35.1633,4114.0
2017-04-07 12:05:00,35.82,35.86,35.81,35.86,2212.0,35.1633,35.2026,35.1535,35.2026,2212.0
2017-04-07 12:10:00,35.87,35.89,35.86,35.89,3750.0,35.2124,35.232,35.2026,35.232,3750.0
2017-04-07 12:15:00,35.9,35.92,35.85,35.86,4775.0,35.2418,35.2615,35.1927,35.2026,4775.0
2017-04-07 12:20:00,35.86,35.88,35.85,35.88,5565.0,35.2026,35.2222,35.1927,35.2222,5565.0
2017-04-07 12:25:00,35.88,35.93,35.88,35.9,4986.0,35.2222,35.2713,35.2222,35.2418,4986.0
2017-04-07 12:30:00,35.91,35.94,35.91,35.93,5300.0,35.2516,35.2811,35.2516,35.2713,5300.0
2017-04-07 12:35:00,35.93,35.93,35.88,35.88,13436.0,35.2713,35.2713,35.2222,35.2222,13436.0
2017-04-07 12:40:00,35.87,35.92,35.87,35.88,5411.0,35.2124,35.2615,35.2124,35.2222,5411.0
2017-04-07 12:45:00,35.88,35.88,35.86,35.88,3704.0,35.2222,35.2222,35.2026,35.2222,3704.0
2017-04-07 12:50:00,35.88,35.91,35.87,35.89,8051.0,35.2222,35.2516,35.2124,35.232,8051.0
2017-04-07 12:55:00,35.89,35.91,35.89,35.9,5282.0,35.232,35.2516,35.232,35.2418,5282.0
2017-04-07 13:00:00,35.9,35.9,35.84,35.84,7543.0,35.2418,35.2418,35.1829,35.1829,7543.0
2017-04-07 13:05:00,35.84,35.87,35.84,35.86,4792.0,35.1829,35.2124,35.1829,35.2026,4792.0
2017-04-07 13:10:00,35.86,35.92,35.86,35.89,6172.0,35.2026,35.2615,35.2026,35.232,6172.0
2017-04-07 13:15:00,35.9,35.9,35.88,35.88,6478.0,35.2418,35.2418,35.2222,35.2222,6478.0
2017-04-07 13:20:00,35.88,35.89,35.86,35.86,8464.0,35.2222,35.232,35.2026,35.2026,8464.0
2017-04-07 13:25:00,35.86,35.9,35.83,35.89,12546.0,35.2026,35.2418,35.1731,35.232,12546.0
2017-04-07 13:30:00,35.9,35.96,35.9,35.91,8392.0,35.2418,35.3007,35.2418,35.2516,8392.0
2017-04-07 13:35:00,35.92,35.92,35.86,35.87,5395.0,35.2615,35.2615,35.2026,35.2124,5395.0
2017-04-07 13:40:00,35.86,35.89,35.85,35.88,4453.0,35.2026,35.232,35.1927,35.2222,4453.0
2017-04-07 13:45:00,35.87,35.88,35.84,35.85,8768.0,35.2124,35.2222,35.1829,35.1927,8768.0
2017-04-07 13:50:00,35.83,35.88,35.83,35.86,11240.0,35.1731,35.2222,35.1731,35.2026,11240.0
2017-04-07 13:55:00,35.85,35.89,35.84,35.85,8368.0,35.1927,35.232,35.1829,35.1927,8368.0
2017-04-07 14:00:00,35.86,35.91,35.85,35.87,11053.0,35.2026,35.2516,35.1927,35.2124,11053.0
2017-04-07 14:05:00,35.88,35.9,35.88,35.89,11948.0,35.2222,35.2418,35.2222,35.232,11948.0
2017-04-07 14:10:00,35.89,35.92,35.88,35.91,5780.0,35.232,35.2615,35.2222,35.2516,5780.0
2017-04-07 14:15:00,35.9,35.9,35.85,35.85,11726.0,35.2418,35.2418,35.1927,35.1927,11726.0
2017-04-07 14:20:00,35.84,35.88,35.84,35.88,5923.0,35.1829,35.2222,35.1829,35.2222,5923.0
2017-04-07 14:25:00,35.88,35.88,35.81,35.82,3668.0,35.2222,35.2222,35.1535,35.1633,3668.0
2017-04-07 14:30:00,35.81,35.81,35.78,35.79,7365.0,35.1535,35.1535,35.124,35.1338,7365.0
2017-04-07 14:35:00,35.8,35.82,35.78,35.79,14465.0,35.1437,35.1633,35.124,35.1338,14465.0
2017-04-07 14:40:00,35.78,35.79,35.73,35.73,8818.0,35.124,35.1338,35.0749,35.0749,8818.0
2017-04-07 14:45:00,35.74,35.76,35.72,35.73,5064.0,35.0848,35.1044,35.0651,35.0749,5064.0
2017-04-07 14:50:00,35.73,35.74,35.7,35.73,12508.0,35.0749,35.0848,35.0455,35.0749,12508.0
2017-04-07 14:55:00,35.73,35.76,35.7,35.7,9963.0,35.0749,35.1044,35.0455,35.0455,9963.0
2017-04-07 15:00:00,35.7,35.73,35.69,35.72,8720.0,35.0455,35.0749,35.0357,35.0651,8720.0
2017-04-07 15:05:00,35.72,35.74,35.7,35.7,12088.0,35.0651,35.0848,35.0455,35.0455,12088.0
2017-04-07 15:10:00,35.71,35.75,35.71,35.74,11700.0,35.0553,35.0946,35.0553,35.0848,11700.0
2017-04-07 15:15:00,35.74,35.77,35.74,35.77,12890.0,35.0848,35.1142,35.0848,35.1142,12890.0
2017-04-07 15:20:00,35.76,35.79,35.74,35.79,12831.0,35.1044,35.1338,35.0848,35.1338,12831.0
2017-04-07 15:25:00,35.79,35.79,35.72,35.72,15103.0,35.1338,35.1338,35.0651,35.0651,15103.0
2017-04-07 15:30:00,35.72,35.73,35.69,35.72,19462.0,35.0651,35.0749,35.0357,35.0651,19462.0
2017-04-07 15:35:00,35.73,35.75,35.72,35.75,27053.0,35.0749,35.0946,35.0651,35.0946,27053.0
2017-04-07 15:40:00,35.75,35.76,35.71,35.71,18416.0,35.0946,35.1044,35.0553,35.0553,18416.0
2017-04-07 15:45:00,35.71,35.77,35.71,35.75,47351.0,35.0553,35.1142,35.0553,35.0946,47351.0
2017-04-07 15:50:00,35.75,35.8,35.75,35.78,36719.0,35.0946,35.1437,35.0946,35.124,36719.0
2017-04-07 15:55:00,35.78,35.83,35.78,35.8,107943.0,35.124,35.1731,35.124,35.1437,107943.0
2017-04-10 09:30:00,35.83,35.98,35.65,35.92,16727.0,35.1731,35.3204,34.9964,35.2615,16727.0
2017-04-10 09:35:00,35.92,36.06,35.92,36.01,5225.0,35.2615,35.3989,35.2615,35.3498,5225.0
2017-04-10 09:40:00,35.98,36.05,35.98,36.05,2470.0,35.3204,35.3891,35.3204,35.3891,2470.0
2017-04-10 09:45:00,36.01,36.11,36.01,36.09,3907.0,35.3498,35.448,35.3498,35.4283,3907.0
2017-04-10 09:50:00,36.11,36.16,36.09,36.15,4957.0,35.448,35.4971,35.4283,35.4872,4957.0
2017-04-10 09:55:00,36.16,36.21,36.14,36.2,8320.0,35.4971,35.5461,35.4774,35.5363,8320.0
2017-04-10 10:00:00,36.2,36.23,36.16,36.21,12847.0,35.5363,35.5658,35.4971,35.5461,12847.0
2017-04-10 10:05:00,36.23,36.3,36.21,36.25,6144.0,35.5658,35.6345,35.5461,35.5854,6144.0
2017-04-10 10:10:00,36.25,36.29,36.19,36.28,8194.0,35.5854,35.6247,35.5265,35.6149,8194.0
2017-04-10 10:15:00,36.25,36.34,36.24,36.32,11392.0,35.5854,35.6738,35.5756,35.6541,11392.0
2017-04-10 10:20:00,36.3,36.34,36.26,36.29,13615.0,35.6345,35.6738,35.5952,35.6247,13615.0
2017-04-10 10:25:00,36.28,36.31,36.27,36.31,6993.0,35.6149,35.6443,35.605,35.6443,6993.0
2017-04-10 10:30:00,36.31,36.4,36.29,36.32,9007.0,35.6443,35.7327,35.6247,35.6541,9007.0
2017-04-10 10:35:00,36.33,36.35,36.24,36.26,10776.0,35.6639,35.6836,35.5756,35.5952,10776.0
2017-04-10 10:40:00,36.25,36.37,36.24,36.33,16951.0,35.5854,35.7032,35.5756,35.6639,16951.0
2017-04-10 10:45:00,36.33,36.35,36.25,36.28,10001.0,35.6639,35.6836,35.5854,35.6149,10001.0
2017-04-10 10:50:00,36.29,36.29,36.22,36.29,7278.0,35.6247,35.6247,35.556,35.6247,7278.0
2017-04-10 10:55:00,36.28,36.28,36.18,36.19,8378.0,35.6149,35.6149,35.5167,35.5265,8378.0
2017-04-10 11:00:00,36.17,36.24,36.12,36.15,21882.0,35.5069,35.5756,35.4578,35.4872,21882.0
2017-04-10 11:05:00,36.16,36.21,36.11,36.17,13028.0,35.4971,35.5461,35.448,35.5069,13028.0
2017-04-10 11:10:00,36.18,36.2,36.16,36.16,3645.0,35.5167,35.5363,35.4971,35.4971,3645.0
2017-04-10 11:15:00,36.15,36.18,36.13,36.13,4650.0,35.4872,35.5167,35.4676,35.4676,4650.0
2017-04-10 11:20:00,36.15,36.18,36.15,36.16,3508.0,35.4872,35.5167,35.4872,35.4971,3508.0
2017-04-10 11:25:00,36.16,36.16,36.08,36.08,6954.0,35.4971,35.4971,35.4185,35.4185,6954.0
2017-04-10 11:30:00,36.08,36.13,35.96,35.96,10923.0,35.4185,35.4676,35.3007,35.3007,10923.0
2017-04-10 11:35:00,35.96,35.97,35.91,35.93,4417.0,35.3007,35.3105,35.2516,35.2713,4417.0
2017-04-10 11:40:00,35.92,35.92,35.81,35.92,13550.0,35.2615,35.2615,35.1535,35.2615,13550.0
2017-04-10 11:45:00,35.89,35.91,35.85,35.9,8584.0,35.232,35.2516,35.1927,35.2418,8584.0
2017-04-10 11:50:00,35.9,35.95,35.87,35.92,12494.0,35.2418,35.2909,35.2124,35.2615,12494.0
2017-04-10 11:55:00,35.91,35.91,35.83,35.86,4201.0,35.2516,35.2516,35.1731,35.2026,4201.0
2017-04-10 12:00:00,35.87,35.9,35.87,35.9,2368.0,35.2124,35.2418,35.2124,35.2418,2368.0
2017-04-10 12:05:00,35.89,35.89,35.8,35.82,4024.0,35.232,35.232,35.1437,35.1633,4024.0
2017-04-10 12:10:00,35.83,35.84,35.73,35.75,3667.0,35.1731,35.1829,35.0749,35.0946,3667.0
2017-04-10 12:15:00,35.75,35.79,35.74,35.77,6355.0,35.0946,35.1338,35.0848,35.1142,6355.0
2017-04-10 12:20:00,35.78,35.78,35.75,35.76,9131.0,35.124,35.124,35.0946,35.1044,9131.0
2017-04-10 12:25:00,35.77,35.81,35.77,35.8,1801.0,35.1142,35.1535,35.1142,35.1437,1801.0
2017-04-10 12:30:00,35.8,35.88,35.77,35.87,5095.0,35.1437,35.2222,35.1142,35.2124,5095.0
2017-04-10 12:35:00,35.85,35.86,35.81,35.85,4602.0,35.1927,35.2026,35.1535,35.1927,4602.0
2017-04-10 12:40:00,35.86,35.89,35.86,35.89,2634.0,35.2026,35.232,35.2026,35.232,2634.0
2017-04-10 12:45:00,35.89,35.94,35.88,35.94,7486.0,35.232,35.2811,35.2222,35.2811,7486.0
2017-04-10 12:50:00,35.95,35.99,35.95,35.97,3189.0,35.2909,35.3302,35.2909,35.3105,3189.0
2017-04-10 12:55:00,35.97,35.98,35.95,35.96,2701.0,35.3105,35.3204,35.2909,35.3007,2701.0
2017-04-10 13:00:00,35.96,35.97,35.95,35.96,2699.0,35.3007,35.3105,35.2909,35.3007,2699.0
2017-04-10 13:05:00,35.97,35.98,35.96,35.97,1892.0,35.3105,35.3204,35.3007,35.3105,1892.0
2017-04-10 13:10:00,35.95,35.99,35.95,35.98,3161.0,35.2909,35.3302,35.2909,35.3204,3161.0
2017-04-10 13:15:00,35.99,36.0,35.95,35.96,3800.0,35.3302,35.34,35.2909,35.3007,3800.0
2017-04-10 13:20:00,35.97,35.99,35.97,35.98,3375.0,35.3105,35.3302,35.3105,35.3204,3375.0
2017-04-10 13:25:00,35.98,35.98,35.96,35.98,4297.0,35.3204,35.3204,35.3007,35.3204,4297.0
2017-04-10 13:30:00,35.98,36.02,35.98,36.02,3874.0,35.3204,35.3596,35.3204,35.3596,3874.0
2017-04-10 13:35:00,36.03,36.12,36.03,36.09,5801.0,35.3694,35.4578,35.3694,35.4283,5801.0
2017-04-10 13:40:00,36.1,36.11,36.05,36.05,1817.0,35.4382,35.448,35.3891,35.3891,1817.0
2017-04-10 13:45:00,36.05,36.05,36.01,36.01,900.0,35.3891,35.3891,35.3498,35.3498,900.0
2017-04-10 13:50:00,36.01,36.03,36.01,36.01,4303.0,35.3498,35.3694,35.3498,35.3498,4303.0
2017-04-10 13:55:00,36.02,36.05,36.02,36.04,3292.0,35.3596,35.3891,35.3596,35.3793,3292.0
2017-04-10 14:00:00,36.04,36.04,35.96,35.96,10918.0,35.3793,35.3793,35.3007,35.3007,10918.0
2017-04-10 14:05:00,35.97,36.0,35.97,36.0,1483.0,35.3105,35.34,35.3105,35.34,1483.0
2017-04-10 14:10:00,35.99,36.01,35.96,36.01,5552.0,35.3302,35.3498,35.3007,35.3498,5552.0
2017-04-10 14:15:00,36.01,36.01,35.97,35.97,3730.0,35.3498,35.3498,35.3105,35.3105,3730.0
2017-04-10 14:20:00,35.99,35.99,35.93,35.95,11324.0,35.3302,35.3302,35.2713,35.2909,11324.0
2017-04-10 14:25:00,35.95,35.95,35.86,35.86,7069.0,35.2909,35.2909,35.2026,35.2026,7069.0
2017-04-10 14:30:00,35.88,35.93,35.87,35.93,7644.0,35.2222,35.2713,35.2124,35.2713,7644.0
2017-04-10 14:35:00,35.93,35.93,35.88,35.89,3886.0,35.2713,35.2713,35.2222,35.232,3886.0
2017-04-10 14:40:00,35.89,35.94,35.86,35.92,8394.0,35.232,35.2811,35.2026,35.2615,8394.0
2017-04-10 14:45:00,35.92,36.0,35.92,35.97,6311.0,35.2615,35.34,35.2615,35.3105,6311.0
2017-04-10 14:50:00,35.97,35.99,35.93,35.96,4520.0,35.3105,35.3302,35.2713,35.3007,4520.0
2017-04-10 14:55:00,35.94,35.97,35.92,35.92,2760.0,35.2811,35.3105,35.2615,35.2615,2760.0
2017-04-10 15:00:00,35.93,35.96,35.93,35.96,9939.0,35.2713,35.3007,35.2713,35.3007,9939.0
2017-04-10 15:05:00,35.98,36.01,35.96,35.96,4427.0,35.3204,35.3498,35.3007,35.3007,4427.0
2017-04-10 15:10:00,35.95,35.97,35.93,35.95,9157.0,35.2909,35.3105,35.2713,35.2909,9157.0
2017-04-10 15:15:00,35.94,35.95,35.9,35.91,7433.0,35.2811,35.2909,35.2418,35.2516,7433.0
2017-04-10 15:20:00,35.9,35.91,35.84,35.88,7493.0,35.2418,35.2516,35.1829,35.2222,7493.0
2017-04-10 15:25:00,35.87,35.87,35.84,35.84,5689.0,35.2124,35.2124,35.1829,35.1829,5689.0
2017-04-10 15:30:00,35.84,35.85,35.78,35.81,19121.0,35.1829,35.1927,35.124,35.1535,19121.0
2017-04-10 15:35:00,35.82,35.85,35.79,35.83,17013.0,35.1633,35.1927,35.1338,35.1731,17013.0
2017-04-10 15:40:00,35.82,35.82,35.75,35.76,21526.0,35.1633,35.1633,35.0946,35.1044,21526.0
2017-04-10 15:45:00,35.76,35.79,35.74,35.74,34481.0,35.1044,35.1338,35.0848,35.0848,34481.0
2017-04-10 15:50:00,35.74,35.78,35.73,35.75,28976.0,35.0848,35.124,35.0749,35.0946,28976.0
2017-04-10 15:55:00,35.74,35.8,35.73,35.79,99528.0,35.0848,35.1437,35.0749,35.1338,99528.0
2017-04-11 09:30:00,35.72,35.8,35.59,35.66,14124.0,35.0651,35.1437,34.9375,35.0062,14124.0
2017-04-11 09:35:00,35.63,35.64,35.49,35.54,9398.0,34.9768,34.9866,34.8393,34.8884,9398.0
2017-04-11 09:40:00,35.52,35.55,35.48,35.48,19223.0,34.8688,34.8982,34.8295,34.8295,19223.0
2017-04-11 09:45:00,35.48,35.54,35.47,35.51,8543.0,34.8295,34.8884,34.8197,34.859,8543.0
2017-04-11 09:50:00,35.5,35.59,35.45,35.55,14049.0,34.8492,34.9375,34.8001,34.8982,14049.0
2017-04-11 09:55:00,35.54,35.66,35.5,35.66,23022.0,34.8884,35.0062,34.8492,35.0062,23022.0
2017-04-11 10:00:00,35.66,35.74,35.62,35.74,18154.0,35.0062,35.0848,34.967,35.0848,18154.0
2017-04-11 10:05:00,35.74,35.77,35.64,35.68,19798.0,35.0848,35.1142,34.9866,35.0259,19798.0
2017-04-11 10:10:00,35.7,35.75,35.65,35.65,12638.0,35.0455,35.0946,34.9964,34.9964,12638.0
2017-04-11 10:15:00,35.65,35.66,35.57,35.61,14851.0,34.9964,35.0062,34.9179,34.9571,14851.0
2017-04-11 10:20:00,35.61,35.61,35.54,35.59,12026.0,34.9571,34.9571,34.8884,34.9375,12026.0
2017-04-11 10:25:00,35.6,35.67,35.59,35.67,9310.0,34.9473,35.016,34.9375,35.016,9310.0
2017-04-11 10:30:00,35.66,35.66,35.49,35.51,8040.0,35.0062,35.0062,34.8393,34.859,8040.0
2017-04-11 10:35:00,35.52,35.63,35.52,35.58,4925.0,34.8688,34.9768,34.8688,34.9277,4925.0
2017-04-11 10:40:00,35.57,35.58,35.44,35.51,6265.0,34.9179,34.9277,34.7903,34.859,6265.0
2017-04-11 10:45:00,35.52,35.57,35.51,35.51,3628.0,34.8688,34.9179,34.859,34.859,3628.0
2017-04-11 10:50:00,35.48,35.54,35.45,35.47,9120.0,34.8295,34.8884,34.8001,34.8197,9120.0
2017-04-11 10:55:00,35.48,35.52,35.42,35.45,18740.0,34.8295,34.8688,34.7706,34.8001,18740.0
2017-04-11 11:00:00,35.46,35.55,35.43,35.53,14654.0,34.8099,34.8982,34.7804,34.8786,14654.0
2017-04-11 11:05:00,35.52,35.57,35.51,35.52,7087.0,34.8688,34.9179,34.859,34.8688,7087.0
2017-04-11 11:10:00,35.53,35.53,35.46,35.46,5281.0,34.8786,34.8786,34.8099,34.8099,5281.0
2017-04-11 11:15:00,35.45,35.49,35.41,35.49,7994.0,34.8001,34.8393,34.7608,34.8393,7994.0
2017-04-11 11:20:00,35.45,35.5,35.42,35.5,5500.0,34.8001,34.8492,34.7706,34.8492,5500.0
2017-04-11 11:25:00,35.47,35.48,35.39,35.46,10503.0,34.8197,34.8295,34.7412,34.8099,10503.0
2017-04-11 11:30:00,35.48,35.53,35.44,35.51,13719.0,34.8295,34.8786,34.7903,34.859,13719.0
2017-04-11 11:35:00,35.51,35.56,35.51,35.55,12281.0,34.859,34.9081,34.859,34.8982,12281.0
2017-04-11 11:40:00,35.56,35.58,35.51,35.53,9968.0,34.9081,34.9277,34.859,34.8786,9968.0
2017-04-11 11:45:00,35.54,35.6,35.49,35.59,8600.0,34.8884,34.9473,34.8393,34.9375,8600.0
2017-04-11 11:50:00,35.57,35.65,35.57,35.62,11988.0,34.9179,34.9964,34.9179,34.967,11988.0
2017-04-11 11:55:00,35.64,35.66,35.59,35.61,8328.0,34.9866,35.0062,34.9375,34.9571,8328.0
2017-04-11 12:00:00,35.62,35.62,35.5,35.52,9457.0,34.967,34.967,34.8492,34.8688,9457.0
2017-04-11 12:05:00,35.54,35.58,35.53,35.55,3600.0,34.8884,34.9277,34.8786,34.8982,3600.0
2017-04-11 12:10:00,35.54,35.64,35.54,35.63,8560.0,34.8884,34.9866,34.8884,34.9768,8560.0
2017-04-11 12:15:00,35.63,35.67,35.62,35.67,15406.0,34.9768,35.016,34.967,35.016,15406.0
2017-04-11 12:20:00,35.68,35.73,35.66,35.69,9356.0,35.0259,35.0749,35.0062,35.0357,9356.0
2017-04-11 12:25:00,35.68,35.72,35.62,35.72,9139.0,35.0259,35.0651,34.967,35.0651,9139.0
2017-04-11 12:30:00,35.72,35.72,35.65,35.65,14365.0,35.0651,35.0651,34.9964,34.9964,14365.0
2017-04-11 12:35:00,35.66,35.72,35.66,35.67,3005.0,35.0062,35.0651,35.0062,35.016,3005.0
2017-04-11 12:40:00,35.66,35.66,35.57,35.61,6848.0,35.0062,35.0062,34.9179,34.9571,6848.0
2017-04-11 12:45:00,35.62,35.65,35.58,35.58,19321.0,34.967,34.9964,34.9277,34.9277,19321.0
2017-04-11 12:50:00,35.59,35.68,35.59,35.67,4569.0,34.9375,35.0259,34.9375,35.016,4569.0
2017-04-11 12:55:00,35.67,35.67,35.62,35.62,5395.0,35.016,35.016,34.967,34.967,5395.0
2017-04-11 13:00:00,35.64,35.71,35.64,35.71,9002.0,34.9866,35.0553,34.9866,35.0553,9002.0
2017-04-11 13:05:00,35.72,35.76,35.7,35.7,7600.0,35.0651,35.1044,35.0455,35.0455,7600.0
2017-04-11 13:10:00,35.7,35.73,35.67,35.67,6301.0,35.0455,35.0749,35.016,35.016,6301.0
2017-04-11 13:15:00,35.67,35.71,35.66,35.7,6868.0,35.016,35.0553,35.0062,35.0455,6868.0
2017-04-11 13:20:00,35.72,35.73,35.66,35.66,10078.0,35.0651,35.0749,35.0062,35.0062,10078.0
2017-04-11 13:25:00,35.67,35.68,35.66,35.66,4800.0,35.016,35.0259,35.0062,35.0062,4800.0
2017-04-11 13:30:00,35.68,35.68,35.63,35.63,5890.0,35.0259,35.0259,34.9768,34.9768,5890.0
2017-04-11 13:35:00,35.65,35.7,35.64,35.7,6212.0,34.9964,35.0455,34.9866,35.0455,6212.0
2017-04-11 13:40:00,35.71,35.72,35.6,35.62,5371.0,35.0553,35.0651,34.9473,34.967,5371.0
2017-04-11 13:45:00,35.61,35.64,35.6,35.62,4601.0,34.9571,34.9866,34.9473,34.967,4601.0
2017-04-11 13:50:00,35.6,35.62,35.59,35.61,19468.0,34.9473,34.967,34.9375,34.9571,19468.0
2017-04-11 13:55:00,35.61,35.62,35.55,35.62,8684.0,34.9571,34.967,34.8982,34.967,8684.0
2017-04-11 14:00:00,35.62,35.66,35.61,35.63,8092.0,34.967,35.0062,34.9571,34.9768,8092.0
2017-04-11 14:05:00,35.63,35.7,35.62,35.67,12419.0,34.9768,35.0455,34.967,35.016,12419.0
2017-04-11 14:10:00,35.68,35.7,35.57,35.61,14981.0,35.0259,35.0455,34.9179,34.9571,14981.0
2017-04-11 14:15:00,35.62,35.63,35.58,35.59,9765.0,34.967,34.9768,34.9277,34.9375,9765.0
2017-04-11 14:20:00,35.59,35.64,35.59,35.64,10933.0,34.9375,34.9866,34.9375,34.9866,10933.0
2017-04-11 14:25:00,35.64,35.69,35.62,35.69,9575.0,34.9866,35.0357,34.967,35.0357,9575.0
2017-04-11 14:30:00,35.67,35.71,35.63,35.71,10475.0,35.016,35.0553,34.9768,35.0553,10475.0
2017-04-11 14:35:00,35.72,35.72,35.65,35.67,10695.0,35.0651,35.0651,34.9964,35.016,10695.0
2017-04-11 14:40:00,35.67,35.7,35.63,35.63,15550.0,35.016,35.0455,34.9768,34.9768,15550.0
2017-04-11 14:45:00,35.63,35.71,35.63,35.67,9404.0,34.9768,35.0553,34.9768,35.016,9404.0
2017-04-11 14:50:00,35.68,35.76,35.68,35.76,10820.0,35.0259,35.1044,35.0259,35.1044,10820.0
2017-04-11 14:55:00,35.77,35.77,35.68,35.69,14047.0,35.1142,35.1142,35.0259,35.0357,14047.0
2017-04-11 15:00:00,35.68,35.72,35.66,35.69,13660.0,35.0259,35.0651,35.0062,35.0357,13660.0
2017-04-11 15:05:00,35.68,35.68,35.62,35.66,17063.0,35.0259,35.0259,34.967,35.0062,17063.0
2017-04-11 15:10:00,35.67,35.67,35.58,35.59,14910.0,35.016,35.016,34.9277,34.9375,14910.0
2017-04-11 15:15:00,35.59,35.6,35.55,35.59,18269.0,34.9375,34.9473,34.8982,34.9375,18269.0
2017-04-11 15:20:00,35.58,35.61,35.55,35.57,21771.0,34.9277,34.9571,34.8982,34.9179,21771.0
2017-04-11 15:25:00,35.57,35.58,35.55,35.55,17537.0,34.9179,34.9277,34.8982,34.8982,17537.0
2017-04-11 15:30:00,35.56,35.59,35.54,35.58,51419.0,34.9081,34.9375,34.8884,34.9277,51419.0
2017-04-11 15:35:00,35.57,35.63,35.56,35.61,49493.0,34.9179,34.9768,34.9081,34.9571,49493.0
2017-04-11 15:40:00,35.61,35.62,35.53,35.55,56245.0,34.9571,34.967,34.8786,34.8982,56245.0
2017-04-11 15:45:00,35.54,35.57,35.51,35.54,46485.0,34.8884,34.9179,34.859,34.8884,46485.0
2017-04-11 15:50:00,35.54,35.57,35.53,35.55,53851.0,34.8884,34.9179,34.8786,34.8982,53851.0
2017-04-11 15:55:00,35.55,35.62,35.54,35.62,127936.0,34.8982,34.967,34.8884,34.967,127936.0
2017-04-12 09:30:00,35.55,35.56,35.25,35.29,15364.0,34.8982,34.9081,34.6037,34.643,15364.0
2017-04-12 09:35:00,35.32,35.35,35.26,35.27,3173.0,34.6725,34.7019,34.6136,34.6234,3173.0
2017-04-12 09:40:00,35.3,35.4,35.28,35.28,7408.0,34.6528,34.751,34.6332,34.6332,7408.0
2017-04-12 09:45:00,35.27,35.43,35.27,35.39,9158.0,34.6234,34.7804,34.6234,34.7412,9158.0
2017-04-12 09:50:00,35.34,35.35,35.29,35.32,4915.0,34.6921,34.7019,34.643,34.6725,4915.0
2017-04-12 09:55:00,35.31,35.31,35.24,35.25,7794.0,34.6626,34.6626,34.5939,34.6037,7794.0
2017-04-12 10:00:00,35.26,35.3,35.19,35.21,11825.0,34.6136,34.6528,34.5448,34.5645,11825.0
2017-04-12 10:05:00,35.24,35.27,35.17,35.17,13397.0,34.5939,34.6234,34.5252,34.5252,13397.0
2017-04-12 10:10:00,35.16,35.16,35.07,35.12,15909.0,34.5154,34.5154,34.427,34.4761,15909.0
2017-04-12 10:15:00,35.12,35.16,35.09,35.12,9872.0,34.4761,34.5154,34.4467,34.4761,9872.0
2017-04-12 10:20:00,35.13,35.13,35.04,35.05,16206.0,34.4859,34.4859,34.3976,34.4074,16206.0
2017-04-12 10:25:00,35.04,35.05,34.89,34.93,34150.0,34.3976,34.4074,34.2503,34.2896,34150.0
2017-04-12 10:30:00,34.93,35.02,34.92,34.95,26729.0,34.2896,34.378,34.2798,34.3092,26729.0
2017-04-12 10:35:00,34.95,35.0,34.83,34.86,38663.0,34.3092,34.3583,34.1914,34.2209,38663.0
2017-04-12 10:40:00,34.86,34.86,34.69,34.7,47362.0,34.2209,34.2209,34.054,34.0638,47362.0
2017-04-12 10:45:00,34.69,34.7,34.61,34.62,51447.0,34.054,34.0638,33.9755,33.9853,51447.0
2017-04-12 10:50:00,34.62,34.63,34.52,34.54,91299.0,33.9853,33.9951,33.8871,33.9068,91299.0
2017-04-12 10:55:00,34.53,34.61,34.48,34.53,39272.0,33.8969,33.9755,33.8479,33.8969,39272.0
2017-04-12 11:00:00,34.53,34.57,34.51,34.51,12393.0,33.8969,33.9362,33.8773,33.8773,12393.0
2017-04-12 11:05:00,34.5,34.61,34.49,34.58,19646.0,33.8675,33.9755,33.8577,33.946,19646.0
2017-04-12 11:10:00,34.59,34.59,34.51,34.56,35390.0,33.9558,33.9558,33.8773,33.9264,35390.0
2017-04-12 11:15:00,34.56,34.57,34.51,34.53,19340.0,33.9264,33.9362,33.8773,33.8969,19340.0
2017-04-12 11:20:00,34.53,34.58,34.48,34.5,33423.0,33.8969,33.946,33.8479,33.8675,33423.0
2017-04-12 11:25:00,34.48,34.54,34.48,34.49,13667.0,33.8479,33.9068,33.8479,33.8577,13667.0
2017-04-12 11:30:00,34.48,34.56,34.46,34.56,17716.0,33.8479,33.9264,33.8282,33.9264,17716.0
2017-04-12 11:35:00,34.55,34.56,34.5,34.55,44386.0,33.9166,33.9264,33.8675,33.9166,44386.0
2017-04-12 11:40:00,34.55,34.56,34.52,34.52,20186.0,33.9166,33.9264,33.8871,33.8871,20186.0
2017-04-12 11:45:00,34.52,34.54,34.48,34.51,11056.0,33.8871,33.9068,33.8479,33.8773,11056.0
2017-04-12 11:50:00,34.48,34.48,34.43,34.45,29089.0,33.8479,33.8479,33.7988,33.8184,29089.0
2017-04-12 11:55:00,34.45,34.5,34.42,34.5,8739.0,33.8184,33.8675,33.789,33.8675,8739.0
2017-04-12 12:00:00,34.5,34.55,34.48,34.53,11700.0,33.8675,33.9166,33.8479,33.8969,11700.0
2017-04-12 12:05:00,34.55,34.58,34.54,34.58,11697.0,33.9166,33.946,33.9068,33.946,11697.0
2017-04-12 12:10:00,34.59,34.64,34.58,34.64,16895.0,33.9558,34.0049,33.946,34.0049,16895.0
2017-04-12 12:15:00,34.65,34.67,34.6,34.67,34128.0,34.0147,34.0344,33.9657,34.0344,34128.0
2017-04-12 12:20:00,34.66,34.77,34.66,34.75,86685.0,34.0246,34.1325,34.0246,34.1129,86685.0
2017-04-12 12:25:00,34.75,34.79,34.73,34.77,26830.0,34.1129,34.1522,34.0933,34.1325,26830.0
2017-04-12 12:30:00,34.75,34.75,34.7,34.7,9123.0,34.1129,34.1129,34.0638,34.0638,9123.0
2017-04-12 12:35:00,34.69,34.7,34.62,34.64,8812.0,34.054,34.0638,33.9853,34.0049,8812.0
2017-04-12 12:40:00,34.64,34.65,34.62,34.64,8685.0,34.0049,34.0147,33.9853,34.0049,8685.0
2017-04-12 12:45:00,34.66,34.7,34.65,34.67,5916.0,34.0246,34.0638,34.0147,34.0344,5916.0
2017-04-12 12:50:00,34.67,34.67,34.55,34.56,10844.0,34.0344,34.0344,33.9166,33.9264,10844.0
2017-04-12 12:55:00,34.56,34.58,34.52,34.57,8533.0,33.9264,33.946,33.8871,33.9362,8533.0
2017-04-12 13:00:00,34.57,34.71,34.57,34.71,32551.0,33.9362,34.0736,33.9362,34.0736,32551.0
2017-04-12 13:05:00,34.7,34.78,34.65,34.76,10818.0,34.0638,34.1424,34.0147,34.1227,10818.0
2017-04-12 13:10:00,34.76,34.8,34.74,34.79,18549.0,34.1227,34.162,34.1031,34.1522,18549.0
2017-04-12 13:15:00,34.77,34.82,34.77,34.8,16169.0,34.1325,34.1816,34.1325,34.162,16169.0
2017-04-12 13:20:00,34.8,34.8,34.74,34.79,11035.0,34.162,34.162,34.1031,34.1522,11035.0
2017-04-12 13:25:00,34.79,34.83,34.75,34.79,19599.0,34.1522,34.1914,34.1129,34.1522,19599.0
2017-04-12 13:30:00,34.79,34.83,34.78,34.83,30979.0,34.1522,34.1914,34.1424,34.1914,30979.0
2017-04-12 13:35:00,34.82,34.92,34.81,34.91,19282.0,34.1816,34.2798,34.1718,34.27,19282.0
2017-04-12 13:40:00,34.91,34.92,34.88,34.89,7320.0,34.27,34.2798,34.2405,34.2503,7320.0
2017-04-12 13:45:00,34.88,34.93,34.82,34.92,23499.0,34.2405,34.2896,34.1816,34.2798,23499.0
2017-04-12 13:50:00,34.91,34.92,34.85,34.88,5397.0,34.27,34.2798,34.2111,34.2405,5397.0
2017-04-12 13:55:00,34.88,34.96,34.88,34.96,6177.0,34.2405,34.3191,34.2405,34.3191,6177.0
2017-04-12 14:00:00,34.96,34.96,34.9,34.93,5999.0,34.3191,34.3191,34.2602,34.2896,5999.0
2017-04-12 14:05:00,34.93,34.98,34.93,34.95,11820.0,34.2896,34.3387,34.2896,34.3092,11820.0
2017-04-12 14:10:00,34.95,34.95,34.88,34.88,7628.0,34.3092,34.3092,34.2405,34.2405,7628.0
2017-04-12 14:15:00,34.88,34.89,34.85,34.86,11335.0,34.2405,34.2503,34.2111,34.2209,11335.0
2017-04-12 14:20:00,34.84,34.85,34.81,34.83,27991.0,34.2013,34.2111,34.1718,34.1914,27991.0
2017-04-12 14:25:00,34.82,34.87,34.81,34.87,16488.0,34.1816,34.2307,34.1718,34.2307,16488.0
2017-04-12 14:30:00,34.86,34.93,34.85,34.93,11857.0,34.2209,34.2896,34.2111,34.2896,11857.0
2017-04-12 14:35:00,34.93,34.94,34.84,34.84,9479.0,34.2896,34.2994,34.2013,34.2013,9479.0
2017-04-12 14:40:00,34.83,34.83,34.75,34.75,12645.0,34.1914,34.1914,34.1129,34.1129,12645.0
2017-04-12 14:45:00,34.74,34.78,34.73,34.74,14760.0,34.1031,34.1424,34.0933,34.1031,14760.0
2017-04-12 14:50:00,34.74,34.8,34.73,34.79,12752.0,34.1031,34.162,34.0933,34.1522,12752.0
2017-04-12 14:55:00,34.81,34.82,34.79,34.81,10620.0,34.1718,34.1816,34.1522,34.1718,10620.0
2017-04-12 15:00:00,34.81,34.84,34.8,34.8,8913.0,34.1718,34.2013,34.162,34.162,8913.0
2017-04-12 15:05:00,34.8,34.83,34.78,34.81,18715.0,34.162,34.1914,34.1424,34.1718,18715.0
2017-04-12 15:10:00,34.81,34.85,34.77,34.8,25112.0,34.1718,34.2111,34.1325,34.162,25112.0
2017-04-12 15:15:00,34.8,34.81,34.7,34.7,20077.0,34.162,34.1718,34.0638,34.0638,20077.0
2017-04-12 15:20:00,34.7,34.86,34.69,34.82,51190.0,34.0638,34.2209,34.054,34.1816,51190.0
2017-04-12 15:25:00,34.83,34.84,34.78,34.82,49489.0,34.1914,34.2013,34.1424,34.1816,49489.0
2017-04-12 15:30:00,34.83,34.89,34.82,34.88,55701.0,34.1914,34.2503,34.1816,34.2405,55701.0
2017-04-12 15:35:00,34.87,34.88,34.83,34.83,28020.0,34.2307,34.2405,34.1914,34.1914,28020.0
2017-04-12 15:40:00,34.83,34.86,34.76,34.78,29806.0,34.1914,34.2209,34.1227,34.1424,29806.0
2017-04-12 15:45:00,34.76,34.79,34.75,34.77,38181.0,34.1227,34.1522,34.1129,34.1325,38181.0
2017-04-12 15:50:00,34.77,34.83,34.76,34.82,49715.0,34.1325,34.1914,34.1227,34.1816,49715.0
2017-04-12 15:55:00,34.83,34.88,34.82,34.83,78862.0,34.1914,34.2405,34.1816,34.1914,78862.0
2017-04-13 09:30:00,34.74,34.92,34.61,34.85,47012.0,34.1031,34.2798,33.9755,34.2111,47012.0
2017-04-13 09:35:00,34.85,35.13,34.84,35.1,31196.0,34.2111,34.4859,34.2013,34.4565,31196.0
2017-04-13 09:40:00,35.1,35.17,35.07,35.07,5380.0,34.4565,34.5252,34.427,34.427,5380.0
2017-04-13 09:45:00,35.0,35.01,34.89,34.93,11400.0,34.3583,34.3681,34.2503,34.2896,11400.0
2017-04-13 09:50:00,34.93,35.15,34.93,35.05,14808.0,34.2896,34.5056,34.2896,34.4074,14808.0
2017-04-13 09:55:00,35.06,35.1,34.96,34.98,5352.0,34.4172,34.4565,34.3191,34.3387,5352.0
2017-04-13 10:00:00,34.99,35.12,34.94,35.08,15242.0,34.3485,34.4761,34.2994,34.4369,15242.0
2017-04-13 10:05:00,35.08,35.08,34.91,34.99,3000.0,34.4369,34.4369,34.27,34.3485,3000.0
2017-04-13 10:10:00,35.0,35.0,34.84,34.89,8662.0,34.3583,34.3583,34.2013,34.2503,8662.0
2017-04-13 10:15:00,34.87,34.92,34.81,34.83,3981.0,34.2307,34.2798,34.1718,34.1914,3981.0
2017-04-13 10:20:00,34.83,34.83,34.71,34.8,4500.0,34.1914,34.1914,34.0736,34.162,4500.0
2017-04-13 10:25:00,34.78,34.78,34.67,34.74,4732.0,34.1424,34.1424,34.0344,34.1031,4732.0
2017-04-13 10:30:00,34.75,34.82,34.75,34.82,2800.0,34.1129,34.1816,34.1129,34.1816,2800.0
2017-04-13 10:35:00,34.81,34.82,34.74,34.8,4635.0,34.1718,34.1816,34.1031,34.162,4635.0
2017-04-13 10:40:00,34.82,34.86,34.79,34.83,25543.0,34.1816,34.2209,34.1522,34.1914,25543.0
2017-04-13 10:45:00,34.83,34.87,34.78,34.78,13430.0,34.1914,34.2307,34.1424,34.1424,13430.0
2017-04-13 10:50:00,34.78,34.9,34.78,34.89,7896.0,34.1424,34.2602,34.1424,34.2503,7896.0
2017-04-13 10:55:00,34.89,34.92,34.83,34.85,9327.0,34.2503,34.2798,34.1914,34.2111,9327.0
2017-04-13 11:00:00,34.84,34.92,34.82,34.82,10002.0,34.2013,34.2798,34.1816,34.1816,10002.0
2017-04-13 11:05:00,34.83,34.84,34.78,34.83,13888.0,34.1914,34.2013,34.1424,34.1914,13888.0
2017-04-13 11:10:00,34.83,34.83,34.76,34.76,8200.0,34.1914,34.1914,34.1227,34.1227,8200.0
2017-04-13 11:15:00,34.76,34.86,34.75,34.83,54824.0,34.1227,34.2209,34.1129,34.1914,54824.0
2017-04-13 11:20:00,34.84,34.87,34.81,34.82,16435.0,34.2013,34.2307,34.1718,34.1816,16435.0
2017-04-13 11:25:00,34.81,34.88,34.8,34.81,21183.0,34.1718,34.2405,34.162,34.1718,21183.0
2017-04-13 11:30:00,34.81,34.86,34.8,34.86,15552.0,34.1718,34.2209,34.162,34.2209,15552.0
2017-04-13 11:35:00,34.86,34.88,34.8,34.81,27049.0,34.2209,34.2405,34.162,34.1718,27049.0
2017-04-13 11:40:00,34.8,34.8,34.74,34.8,7572.0,34.162,34.162,34.1031,34.162,7572.0
2017-04-13 11:45:00,34.81,34.83,34.78,34.78,11027.0,34.1718,34.1914,34.1424,34.1424,11027.0
2017-04-13 11:50:00,34.78,34.84,34.78,34.83,6463.0,34.1424,34.2013,34.1424,34.1914,6463.0
2017-04-13 11:55:00,34.83,34.83,34.76,34.79,8174.0,34.1914,34.1914,34.1227,34.1522,8174.0
2017-04-13 12:00:00,34.78,34.78,34.69,34.7,6028.0,34.1424,34.1424,34.054,34.0638,6028.0
2017-04-13 12:05:00,34.71,34.72,34.57,34.57,15683.0,34.0736,34.0835,33.9362,33.9362,15683.0
2017-04-13 12:10:00,34.57,34.68,34.57,34.67,11685.0,33.9362,34.0442,33.9362,34.0344,11685.0
2017-04-13 12:15:00,34.66,34.67,34.59,34.59,10704.0,34.0246,34.0344,33.9558,33.9558,10704.0
2017-04-13 12:20:00,34.61,34.62,34.56,34.57,16651.0,33.9755,33.9853,33.9264,33.9362,16651.0
2017-04-13 12:25:00,34.56,34.61,34.54,34.59,19618.0,33.9264,33.9755,33.9068,33.9558,19618.0
2017-04-13 12:30:00,34.59,34.65,34.59,34.63,6838.0,33.9558,34.0147,33.9558,33.9951,6838.0
2017-04-13 12:35:00,34.62,34.66,34.6,34.6,6152.0,33.9853,34.0246,33.9657,33.9657,6152.0
2017-04-13 12:40:00,34.61,34.63,34.56,34.63,6783.0,33.9755,33.9951,33.9264,33.9951,6783.0
2017-04-13 12:45:00,34.61,34.61,34.53,34.53,5728.0,33.9755,33.9755,33.8969,33.8969,5728.0
2017-04-13 12:50:00,34.54,34.6,34.54,34.59,4774.0,33.9068,33.9657,33.9068,33.9558,4774.0
2017-04-13 12:55:00,34.58,34.62,34.55,34.58,5650.0,33.946,33.9853,33.9166,33.946,5650.0
2017-04-13 13:00:00,34.58,34.58,34.5,34.5,8243.0,33.946,33.946,33.8675,33.8675,8243.0
2017-04-13 13:05:00,34.51,34.54,34.49,34.53,7002.0,33.8773,33.9068,33.8577,33.8969,7002.0
2017-04-13 13:10:00,34.53,34.53,34.47,34.5,8311.0,33.8969,33.8969,33.838,33.8675,8311.0
2017-04-13 13:15:00,34.5,34.53,34.5,34.52,3772.0,33.8675,33.8969,33.8675,33.8871,3772.0
2017-04-13 13:20:00,34.52,34.52,34.49,34.52,4812.0,33.8871,33.8871,33.8577,33.8871,4812.0
2017-04-13 13:25:00,34.52,34.56,34.5,34.56,5404.0,33.8871,33.9264,33.8675,33.9264,5404.0
2017-04-13 13:30:00,34.57,34.61,34.53,34.56,10994.0,33.9362,33.9755,33.8969,33.9264,10994.0
2017-04-13 13:35:00,34.56,34.57,34.5,34.5,2958.0,33.9264,33.9362,33.8675,33.8675,2958.0
2017-04-13 13:40:00,34.49,34.53,34.47,34.47,9479.0,33.8577,33.8969,33.838,33.838,9479.0
2017-04-13 13:45:00,34.47,34.48,34.42,34.45,9706.0,33.838,33.8479,33.789,33.8184,9706.0
2017-04-13 13:50:00,34.44,34.48,34.44,34.47,9798.0,33.8086,33.8479,33.8086,33.838,9798.0
2017-04-13 13:55:00,34.46,34.47,34.45,34.46,4124.0,33.8282,33.838,33.8184,33.8282,4124.0
2017-04-13 14:00:00,34.46,34.52,34.46,34.5,19190.0,33.8282,33.8871,33.8282,33.8675,19190.0
2017-04-13 14:05:00,34.51,34.56,34.48,34.56,24383.0,33.8773,33.9264,33.8479,33.9264,24383.0
2017-04-13 14:10:00,34.56,34.6,34.52,34.52,16346.0,33.9264,33.9657,33.8871,33.8871,16346.0
2017-04-13 14:15:00,34.52,34.55,34.52,34.54,10626.0,33.8871,33.9166,33.8871,33.9068,10626.0
2017-04-13 14:20:00,34.55,34.58,34.47,34.49,11877.0,33.9166,33.946,33.838,33.8577,11877.0
2017-04-13 14:25:00,34.5,34.54,34.49,34.49,13283.0,33.8675,33.9068,33.8577,33.8577,13283.0
2017-04-13 14:30:00,34.49,34.54,34.47,34.47,10568.0,33.8577,33.9068,33.838,33.838,10568.0
2017-04-13 14:35:00,34.47,34.48,34.39,34.41,17134.0,33.838,33.8479,33.7595,33.7791,17134.0
2017-04-13 14:40:00,34.42,34.44,34.4,34.44,14014.0,33.789,33.8086,33.7693,33.8086,14014.0
2017-04-13 14:45:00,34.44,34.46,34.42,34.42,7345.0,33.8086,33.8282,33.789,33.789,7345.0
2017-04-13 14:50:00,34.42,34.46,34.4,34.41,13788.0,33.789,33.8282,33.7693,33.7791,13788.0
2017-04-13 14:55:00,34.42,34.49,34.42,34.48,11226.0,33.789,33.8577,33.789,33.8479,11226.0
2017-04-13 15:00:00,34.47,34.48,34.44,34.45,18235.0,33.838,33.8479,33.8086,33.8184,18235.0
2017-04-13 15:05:00,34.44,34.46,34.41,34.42,19153.0,33.8086,33.8282,33.7791,33.789,19153.0
2017-04-13 15:10:00,34.43,34.43,34.33,34.34,22797.0,33.7988,33.7988,33.7006,33.7104,22797.0
2017-04-13 15:15:00,34.33,34.38,34.29,34.38,26929.0,33.7006,33.7497,33.6613,33.7497,26929.0
2017-04-13 15:20:00,34.37,34.39,34.35,34.38,16131.0,33.7399,33.7595,33.7202,33.7497,16131.0
2017-04-13 15:25:00,34.37,34.38,34.32,34.32,15972.0,33.7399,33.7497,33.6908,33.6908,15972.0
2017-04-13 15:30:00,34.32,34.35,34.23,34.25,42083.0,33.6908,33.7202,33.6024,33.6221,42083.0
2017-04-13 15:35:00,34.25,34.25,34.18,34.21,53318.0,33.6221,33.6221,33.5534,33.5828,53318.0
2017-04-13 15:40:00,34.21,34.25,34.18,34.21,37264.0,33.5828,33.6221,33.5534,33.5828,37264.0
2017-04-13 15:45:00,34.22,34.33,34.21,34.31,54227.0,33.5926,33.7006,33.5828,33.681,54227.0
2017-04-13 15:50:00,34.31,34.31,34.23,34.24,66014.0,33.681,33.681,33.6024,33.6123,66014.0
2017-04-13 15:55:00,34.25,34.26,34.15,34.17,177688.0,33.6221,33.6319,33.5239,33.5435,177688.0
2017-04-17 09:30:00,34.25,34.38,34.21,34.35,26255.0,33.6221,33.7497,33.5828,33.7202,26255.0
2017-04-17 09:35:00,34.33,34.33,34.19,34.23,10242.0,33.7006,33.7006,33.5632,33.6024,10242.0
2017-04-17 09:40:00,34.21,34.21,34.14,34.2,5141.0,33.5828,33.5828,33.5141,33.573,5141.0
2017-04-17 09:45:00,34.19,34.28,34.19,34.27,6932.0,33.5632,33.6515,33.5632,33.6417,6932.0
2017-04-17 09:50:00,34.28,34.33,34.26,34.33,3643.0,33.6515,33.7006,33.6319,33.7006,3643.0
2017-04-17 09:55:00,34.33,34.35,34.3,34.3,1884.0,33.7006,33.7202,33.6712,33.6712,1884.0
2017-04-17 10:00:00,34.35,34.42,34.3,34.37,9410.0,33.7202,33.789,33.6712,33.7399,9410.0
2017-04-17 10:05:00,34.39,34.47,34.39,34.47,6920.0,33.7595,33.838,33.7595,33.838,6920.0
2017-04-17 10:10:00,34.44,34.45,34.36,34.44,4731.0,33.8086,33.8184,33.7301,33.8086,4731.0
2017-04-17 10:15:00,34.45,34.51,34.45,34.45,4370.0,33.8184,33.8773,33.8184,33.8184,4370.0
2017-04-17 10:20:00,34.45,34.49,34.45,34.45,3992.0,33.8184,33.8577,33.8184,33.8184,3992.0
2017-04-17 10:25:00,34.46,34.46,34.37,34.44,4885.0,33.8282,33.8282,33.7399,33.8086,4885.0
2017-04-17 10:30:00,34.45,34.53,34.45,34.47,6435.0,33.8184,33.8969,33.8184,33.838,6435.0
2017-04-17 10:35:00,34.45,34.49,34.43,34.45,4119.0,33.8184,33.8577,33.7988,33.8184,4119.0
2017-04-17 10:40:00,34.45,34.46,34.39,34.4,3200.0,33.8184,33.8282,33.7595,33.7693,3200.0
2017-04-17 10:45:00,34.4,34.48,34.4,34.47,7283.0,33.7693,33.8479,33.7693,33.838,7283.0
2017-04-17 10:50:00,34.4,34.47,34.4,34.45,6054.0,33.7693,33.838,33.7693,33.8184,6054.0
2017-04-17 10:55:00,34.42,34.48,34.42,34.48,7075.0,33.789,33.8479,33.789,33.8479,7075.0
2017-04-17 11:00:00,34.47,34.53,34.47,34.53,6649.0,33.838,33.8969,33.838,33.8969,6649.0
2017-04-17 11:05:00,34.54,34.56,34.5,34.53,5646.0,33.9068,33.9264,33.8675,33.8969,5646.0
2017-04-17 11:10:00,34.53,34.57,34.52,34.53,5116.0,33.8969,33.9362,33.8871,33.8969,5116.0
2017-04-17 11:15:00,34.54,34.56,34.52,34.55,4421.0,33.9068,33.9264,33.8871,33.9166,4421.0
2017-04-17 11:20:00,34.54,34.54,34.48,34.52,6179.0,33.9068,33.9068,33.8479,33.8871,6179.0
2017-04-17 11:25:00,34.52,34.54,34.5,34.51,7576.0,33.8871,33.9068,33.8675,33.8773,7576.0
2017-04-17 11:30:00,34.49,34.53,34.47,34.5,9582.0,33.8577,33.8969,33.838,33.8675,9582.0
2017-04-17 11:35:00,34.51,34.54,34.5,34.52,7653.0,33.8773,33.9068,33.8675,33.8871,7653.0
2017-04-17 11:40:00,34.53,34.54,34.5,34.5,14084.0,33.8969,33.9068,33.8675,33.8675,14084.0
2017-04-17 11:45:00,34.5,34.51,34.45,34.45,11572.0,33.8675,33.8773,33.8184,33.8184,11572.0
2017-04-17 11:50:00,34.45,34.46,34.41,34.41,4308.0,33.8184,33.8282,33.7791,33.7791,4308.0
2017-04-17 11:55:00,34.4,34.42,34.38,34.4,4000.0,33.7693,33.789,33.7497,33.7693,4000.0
2017-04-17 12:00:00,34.4,34.46,34.4,34.42,21023.0,33.7693,33.8282,33.7693,33.789,21023.0
2017-04-17 12:05:00,34.43,34.46,34.4,34.45,4750.0,33.7988,33.8282,33.7693,33.8184,4750.0
2017-04-17 12:10:00,34.45,34.45,34.42,34.45,2702.0,33.8184,33.8184,33.789,33.8184,2702.0
2017-04-17 12:15:00,34.47,34.48,34.42,34.42,3315.0,33.838,33.8479,33.789,33.789,3315.0
2017-04-17 12:20:00,34.43,34.51,34.43,34.51,5114.0,33.7988,33.8773,33.7988,33.8773,5114.0
2017-04-17 12:25:00,34.5,34.5,34.45,34.46,3200.0,33.8675,33.8675,33.8184,33.8282,3200.0
2017-04-17 12:30:00,34.46,34.5,34.45,34.47,3047.0,33.8282,33.8675,33.8184,33.838,3047.0
2017-04-17 12:35:00,34.45,34.45,34.41,34.44,17318.0,33.8184,33.8184,33.7791,33.8086,17318.0
2017-04-17 12:40:00,34.45,34.46,34.41,34.45,13214.0,33.8184,33.8282,33.7791,33.8184,13214.0
2017-04-17 12:45:00,34.46,34.48,34.43,34.44,12812.0,33.8282,33.8479,33.7988,33.8086,12812.0
2017-04-17 12:50:00,34.43,34.48,34.43,34.47,3300.0,33.7988,33.8479,33.7988,33.838,3300.0
2017-04-17 12:55:00,34.47,34.49,34.46,34.48,3393.0,33.838,33.8577,33.8282,33.8479,3393.0
2017-04-17 13:00:00,34.47,34.48,34.45,34.47,3289.0,33.838,33.8479,33.8184,33.838,3289.0
2017-04-17 13:05:00,34.47,34.51,34.46,34.51,4224.0,33.838,33.8773,33.8282,33.8773,4224.0
2017-04-17 13:10:00,34.51,34.51,34.47,34.47,6896.0,33.8773,33.8773,33.838,33.838,6896.0
2017-04-17 13:15:00,34.46,34.49,34.46,34.47,3928.0,33.8282,33.8577,33.8282,33.838,3928.0
2017-04-17 13:20:00,34.47,34.5,34.47,34.49,4043.0,33.838,33.8675,33.838,33.8577,4043.0
2017-04-17 13:25:00,34.49,34.54,34.49,34.53,4736.0,33.8577,33.9068,33.8577,33.8969,4736.0
2017-04-17 13:30:00,34.55,34.55,34.51,34.51,2415.0,33.9166,33.9166,33.8773,33.8773,2415.0
2017-04-17 13:35:00,34.5,34.52,34.48,34.52,3900.0,33.8675,33.8871,33.8479,33.8871,3900.0
2017-04-17 13:40:00,34.52,34.53,34.46,34.49,5307.0,33.8871,33.8969,33.8282,33.8577,5307.0
2017-04-17 13:45:00,34.49,34.51,34.49,34.5,2500.0,33.8577,33.8773,33.8577,33.8675,2500.0
2017-04-17 13:50:00,34.5,34.5,34.46,34.46,4900.0,33.8675,33.8675,33.8282,33.8282,4900.0
2017-04-17 13:55:00,34.46,34.49,34.46,34.49,5060.0,33.8282,33.8577,33.8282,33.8577,5060.0
2017-04-17 14:00:00,34.48,34.54,34.46,34.53,7000.0,33.8479,33.9068,33.8282,33.8969,7000.0
2017-04-17 14:05:00,34.51,34.52,34.48,34.5,3926.0,33.8773,33.8871,33.8479,33.8675,3926.0
2017-04-17 14:10:00,34.49,34.53,34.49,34.51,5983.0,33.8577,33.8969,33.8577,33.8773,5983.0
2017-04-17 14:15:00,34.51,34.53,34.48,34.49,8708.0,33.8773,33.8969,33.8479,33.8577,8708.0
2017-04-17 14:20:00,34.49,34.53,34.48,34.52,8751.0,33.8577,33.8969,33.8479,33.8871,8751.0
2017-04-17 14:25:00,34.51,34.53,34.47,34.52,8640.0,33.8773,33.8969,33.838,33.8871,8640.0
2017-04-17 14:30:00,34.52,34.58,34.52,34.58,6256.0,33.8871,33.946,33.8871,33.946,6256.0
2017-04-17 14:35:00,34.57,34.58,34.54,34.57,4205.0,33.9362,33.946,33.9068,33.9362,4205.0
2017-04-17 14:40:00,34.57,34.58,34.55,34.56,4681.0,33.9362,33.946,33.9166,33.9264,4681.0
2017-04-17 14:45:00,34.56,34.58,34.56,34.56,4765.0,33.9264,33.946,33.9264,33.9264,4765.0
2017-04-17 14:50:00,34.55,34.55,34.52,34.53,7281.0,33.9166,33.9166,33.8871,33.8969,7281.0
2017-04-17 14:55:00,34.52,34.52,34.47,34.51,6565.0,33.8871,33.8871,33.838,33.8773,6565.0
2017-04-17 15:00:00,34.52,34.53,34.5,34.52,12158.0,33.8871,33.8969,33.8675,33.8871,12158.0
2017-04-17 15:05:00,34.52,34.55,34.51,34.55,7293.0,33.8871,33.9166,33.8773,33.9166,7293.0
2017-04-17 15:10:00,34.55,34.62,34.54,34.6,16163.0,33.9166,33.9853,33.9068,33.9657,16163.0
2017-04-17 15:15:00,34.61,34.68,34.59,34.67,9446.0,33.9755,34.0442,33.9558,34.0344,9446.0
2017-04-17 15:20:00,34.68,34.7,34.65,34.69,12760.0,34.0442,34.0638,34.0147,34.054,12760.0
2017-04-17 15:25:00,34.7,34.78,34.69,34.76,14487.0,34.0638,34.1424,34.054,34.1227,14487.0
2017-04-17 15:30:00,34.76,34.77,34.71,34.71,16497.0,34.1227,34.1325,34.0736,34.0736,16497.0
2017-04-17 15:35:00,34.71,34.78,34.71,34.78,26708.0,34.0736,34.1424,34.0736,34.1424,26708.0
2017-04-17 15:40:00,34.78,34.8,34.75,34.76,25757.0,34.1424,34.162,34.1129,34.1227,25757.0
2017-04-17 15:45:00,34.77,34.86,34.76,34.83,44622.0,34.1325,34.2209,34.1227,34.1914,44622.0
2017-04-17 15:50:00,34.83,34.86,34.81,34.86,46707.0,34.1914,34.2209,34.1718,34.2209,46707.0
2017-04-17 15:55:00,34.85,34.9,34.83,34.86,80469.0,34.2111,34.2602,34.1914,34.2209,80469.0
2017-04-18 09:30:00,34.63,34.7,34.5,34.7,21645.0,33.9951,34.0638,33.8675,34.0638,21645.0
2017-04-18 09:35:00,34.71,34.84,34.7,34.79,5801.0,34.0736,34.2013,34.0638,34.1522,5801.0
2017-04-18 09:40:00,34.8,34.89,34.78,34.87,3538.0,34.162,34.2503,34.1424,34.2307,3538.0
2017-04-18 09:45:00,34.88,34.88,34.76,34.76,2900.0,34.2405,34.2405,34.1227,34.1227,2900.0
2017-04-18 09:50:00,34.75,34.77,34.7,34.73,1192.0,34.1129,34.1325,34.0638,34.0933,1192.0
2017-04-18 09:55:00,34.75,34.84,34.74,34.77,11449.0,34.1129,34.2013,34.1031,34.1325,11449.0
2017-04-18 10:00:00,34.79,34.79,34.69,34.69,6500.0,34.1522,34.1522,34.054,34.054,6500.0
2017-04-18 10:05:00,34.71,34.73,34.69,34.73,5340.0,34.0736,34.0933,34.054,34.0933,5340.0
2017-04-18 10:10:00,34.75,34.8,34.75,34.77,6154.0,34.1129,34.162,34.1129,34.1325,6154.0
2017-04-18 10:15:00,34.76,34.8,34.69,34.7,20839.0,34.1227,34.162,34.054,34.0638,20839.0
2017-04-18 10:20:00,34.68,34.73,34.66,34.73,8841.0,34.0442,34.0933,34.0246,34.0933,8841.0
2017-04-18 10:25:00,34.74,34.83,34.74,34.79,7999.0,34.1031,34.1914,34.1031,34.1522,7999.0
2017-04-18 10:30:00,34.79,34.83,34.77,34.81,10370.0,34.1522,34.1914,34.1325,34.1718,10370.0
2017-04-18 10:35:00,34.84,34.86,34.82,34.86,2593.0,34.2013,34.2209,34.1816,34.2209,2593.0
2017-04-18 10:40:00,34.86,34.89,34.82,34.87,14412.0,34.2209,34.2503,34.1816,34.2307,14412.0
2017-04-18 10:45:00,34.86,34.9,34.81,34.9,26367.0,34.2209,34.2602,34.1718,34.2602,26367.0
2017-04-18 10:50:00,34.87,34.91,34.87,34.9,12216.0,34.2307,34.27,34.2307,34.2602,12216.0
2017-04-18 10:55:00,34.92,34.98,34.87,34.98,22167.0,34.2798,34.3387,34.2307,34.3387,22167.0
2017-04-18 11:00:00,34.98,35.0,34.94,34.95,11280.0,34.3387,34.3583,34.2994,34.3092,11280.0
2017-04-18 11:05:00,34.95,35.02,34.95,35.02,12847.0,34.3092,34.378,34.3092,34.378,12847.0
2017-04-18 11:10:00,35.02,35.03,34.96,34.98,19548.0,34.378,34.3878,34.3191,34.3387,19548.0
2017-04-18 11:15:00,34.98,35.03,34.97,34.97,9144.0,34.3387,34.3878,34.3289,34.3289,9144.0
2017-04-18 11:20:00,34.95,34.96,34.9,34.9,23163.0,34.3092,34.3191,34.2602,34.2602,23163.0
2017-04-18 11:25:00,34.9,34.95,34.87,34.94,7836.0,34.2602,34.3092,34.2307,34.2994,7836.0
2017-04-18 11:30:00,34.93,34.93,34.86,34.86,6094.0,34.2896,34.2896,34.2209,34.2209,6094.0
2017-04-18 11:35:00,34.86,34.86,34.77,34.81,7337.0,34.2209,34.2209,34.1325,34.1718,7337.0
2017-04-18 11:40:00,34.8,34.8,34.73,34.73,7023.0,34.162,34.162,34.0933,34.0933,7023.0
2017-04-18 11:45:00,34.74,34.78,34.74,34.78,4810.0,34.1031,34.1424,34.1031,34.1424,4810.0
2017-04-18 11:50:00,34.79,34.81,34.77,34.8,4562.0,34.1522,34.1718,34.1325,34.162,4562.0
2017-04-18 11:55:00,34.79,34.79,34.73,34.73,6504.0,34.1522,34.1522,34.0933,34.0933,6504.0
2017-04-18 12:00:00,34.72,34.75,34.65,34.75,7187.0,34.0835,34.1129,34.0147,34.1129,7187.0
2017-04-18 12:05:00,34.76,34.78,34.74,34.74,3353.0,34.1227,34.1424,34.1031,34.1031,3353.0
2017-04-18 12:10:00,34.75,34.77,34.74,34.76,4951.0,34.1129,34.1325,34.1031,34.1227,4951.0
2017-04-18 12:15:00,34.77,34.77,34.74,34.77,4225.0,34.1325,34.1325,34.1031,34.1325,4225.0
2017-04-18 12:20:00,34.76,34.8,34.76,34.78,11447.0,34.1227,34.162,34.1227,34.1424,11447.0
2017-04-18 12:25:00,34.79,34.8,34.77,34.77,4857.0,34.1522,34.162,34.1325,34.1325,4857.0
2017-04-18 12:30:00,34.77,34.81,34.76,34.8,24665.0,34.1325,34.1718,34.1227,34.162,24665.0
2017-04-18 12:35:00,34.79,34.79,34.74,34.77,9976.0,34.1522,34.1522,34.1031,34.1325,9976.0
2017-04-18 12:40:00,34.78,34.82,34.78,34.81,3283.0,34.1424,34.1816,34.1424,34.1718,3283.0
2017-04-18 12:45:00,34.79,34.79,34.76,34.77,3040.0,34.1522,34.1522,34.1227,34.1325,3040.0
2017-04-18 12:50:00,34.78,34.82,34.78,34.81,3045.0,34.1424,34.1816,34.1424,34.1718,3045.0
2017-04-18 12:55:00,34.8,34.85,34.8,34.8,9172.0,34.162,34.2111,34.162,34.162,9172.0
2017-04-18 13:00:00,34.79,34.8,34.77,34.8,4407.0,34.1522,34.162,34.1325,34.162,4407.0
2017-04-18 13:05:00,34.8,34.81,34.77,34.81,7068.0,34.162,34.1718,34.1325,34.1718,7068.0
2017-04-18 13:10:00,34.82,34.88,34.8,34.88,4259.0,34.1816,34.2405,34.162,34.2405,4259.0
2017-04-18 13:15:00,34.88,34.91,34.86,34.9,5357.0,34.2405,34.27,34.2209,34.2602,5357.0
2017-04-18 13:20:00,34.91,34.94,34.9,34.92,3628.0,34.27,34.2994,34.2602,34.2798,3628.0
2017-04-18 13:25:00,34.92,34.97,34.91,34.97,4641.0,34.2798,34.3289,34.27,34.3289,4641.0
2017-04-18 13:30:00,34.98,34.98,34.95,34.97,5048.0,34.3387,34.3387,34.3092,34.3289,5048.0
2017-04-18 13:35:00,34.99,35.01,34.96,34.97,6899.0,34.3485,34.3681,34.3191,34.3289,6899.0
2017-04-18 13:40:00,34.97,34.99,34.96,34.96,3268.0,34.3289,34.3485,34.3191,34.3191,3268.0
2017-04-18 13:45:00,34.96,34.98,34.96,34.98,2968.0,34.3191,34.3387,34.3191,34.3387,2968.0
2017-04-18 13:50:00,34.97,34.98,34.96,34.98,1717.0,34.3289,34.3387,34.3191,34.3387,1717.0
2017-04-18 13:55:00,34.97,34.98,34.94,34.96,5217.0,34.3289,34.3387,34.2994,34.3191,5217.0
2017-04-18 14:00:00,34.97,35.05,34.97,35.02,7672.0,34.3289,34.4074,34.3289,34.378,7672.0
2017-04-18 14:05:00,35.04,35.04,35.02,35.03,3952.0,34.3976,34.3976,34.378,34.3878,3952.0
2017-04-18 14:10:00,35.03,35.05,35.01,35.03,5852.0,34.3878,34.4074,34.3681,34.3878,5852.0
2017-04-18 14:15:00,35.04,35.05,35.02,35.04,6148.0,34.3976,34.4074,34.378,34.3976,6148.0
2017-04-18 14:20:00,35.04,35.06,34.99,35.0,7850.0,34.3976,34.4172,34.3485,34.3583,7850.0
2017-04-18 14:25:00,35.0,35.02,34.98,35.02,9851.0,34.3583,34.378,34.3387,34.378,9851.0
2017-04-18 14:30:00,35.02,35.02,35.0,35.02,9567.0,34.378,34.378,34.3583,34.378,9567.0
2017-04-18 14:35:00,35.03,35.07,35.0,35.0,5793.0,34.3878,34.427,34.3583,34.3583,5793.0
2017-04-18 14:40:00,35.01,35.03,34.97,34.97,12100.0,34.3681,34.3878,34.3289,34.3289,12100.0
2017-04-18 14:45:00,34.96,34.99,34.95,34.99,5513.0,34.3191,34.3485,34.3092,34.3485,5513.0
2017-04-18 14:50:00,34.99,35.0,34.98,34.99,5150.0,34.3485,34.3583,34.3387,34.3485,5150.0
2017-04-18 14:55:00,34.99,34.99,34.94,34.95,4559.0,34.3485,34.3485,34.2994,34.3092,4559.0
2017-04-18 15:00:00,34.96,34.98,34.9,34.9,12624.0,34.3191,34.3387,34.2602,34.2602,12624.0
2017-04-18 15:05:00,34.9,34.93,34.9,34.92,10644.0,34.2602,34.2896,34.2602,34.2798,10644.0
2017-04-18 15:10:00,34.93,34.93,34.92,34.93,7487.0,34.2896,34.2896,34.2798,34.2896,7487.0
2017-04-18 15:15:00,34.94,34.96,34.92,34.95,11068.0,34.2994,34.3191,34.2798,34.3092,11068.0
2017-04-18 15:20:00,34.95,34.98,34.94,34.95,28682.0,34.3092,34.3387,34.2994,34.3092,28682.0
2017-04-18 15:25:00,34.95,34.96,34.92,34.92,21322.0,34.3092,34.3191,34.2798,34.2798,21322.0
2017-04-18 15:30:00,34.92,34.96,34.91,34.93,18209.0,34.2798,34.3191,34.27,34.2896,18209.0
2017-04-18 15:35:00,34.93,35.01,34.93,34.99,18395.0,34.2896,34.3681,34.2896,34.3485,18395.0
2017-04-18 15:40:00,34.99,35.02,34.96,34.96,26154.0,34.3485,34.378,34.3191,34.3191,26154.0
2017-04-18 15:45:00,34.96,34.97,34.93,34.95,28555.0,34.3191,34.3289,34.2896,34.3092,28555.0
2017-04-18 15:50:00,34.95,34.96,34.9,34.91,55285.0,34.3092,34.3191,34.2602,34.27,55285.0
2017-04-18 15:55:00,34.91,34.96,34.9,34.94,116996.0,34.27,34.3191,34.2602,34.2994,116996.0
2017-04-19 09:30:00,35.19,35.39,35.19,35.35,17813.0,34.5448,34.7412,34.5448,34.7019,17813.0
2017-04-19 09:35:00,35.36,35.36,35.26,35.3,2193.0,34.7117,34.7117,34.6136,34.6528,2193.0
2017-04-19 09:40:00,35.24,35.26,35.23,35.26,2032.0,34.5939,34.6136,34.5841,34.6136,2032.0
2017-04-19 09:45:00,35.24,35.29,35.21,35.25,5962.0,34.5939,34.643,34.5645,34.6037,5962.0
2017-04-19 09:50:00,35.26,35.3,35.2,35.3,7545.0,34.6136,34.6528,34.5547,34.6528,7545.0
2017-04-19 09:55:00,35.3,35.39,35.29,35.35,27951.0,34.6528,34.7412,34.643,34.7019,27951.0
2017-04-19 10:00:00,35.35,35.35,35.29,35.29,2500.0,34.7019,34.7019,34.643,34.643,2500.0
2017-04-19 10:05:00,35.27,35.4,35.22,35.26,21659.0,34.6234,34.751,34.5743,34.6136,21659.0
2017-04-19 10:10:00,35.25,35.26,35.23,35.25,5435.0,34.6037,34.6136,34.5841,34.6037,5435.0
2017-04-19 10:15:00,35.24,35.28,35.18,35.24,36679.0,34.5939,34.6332,34.535,34.5939,36679.0
2017-04-19 10:20:00,35.23,35.25,35.17,35.25,2910.0,34.5841,34.6037,34.5252,34.6037,2910.0
2017-04-19 10:25:00,35.27,35.31,35.23,35.24,4900.0,34.6234,34.6626,34.5841,34.5939,4900.0
2017-04-19 10:30:00,35.26,35.32,35.19,35.32,6153.0,34.6136,34.6725,34.5448,34.6725,6153.0
2017-04-19 10:35:00,35.33,35.33,35.25,35.3,20203.0,34.6823,34.6823,34.6037,34.6528,20203.0
2017-04-19 10:40:00,35.29,35.32,35.28,35.29,3328.0,34.643,34.6725,34.6332,34.643,3328.0
2017-04-19 10:45:00,35.28,35.28,35.21,35.22,6200.0,34.6332,34.6332,34.5645,34.5743,6200.0
2017-04-19 10:50:00,35.2,35.25,35.18,35.21,6789.0,34.5547,34.6037,34.535,34.5645,6789.0
2017-04-19 10:55:00,35.22,35.29,35.22,35.27,10693.0,34.5743,34.643,34.5743,34.6234,10693.0
2017-04-19 11:00:00,35.27,35.33,35.26,35.27,5529.0,34.6234,34.6823,34.6136,34.6234,5529.0
2017-04-19 11:05:00,35.29,35.36,35.28,35.3,9901.0,34.643,34.7117,34.6332,34.6528,9901.0
2017-04-19 11:10:00,35.3,35.33,35.27,35.33,7111.0,34.6528,34.6823,34.6234,34.6823,7111.0
2017-04-19 11:15:00,35.32,35.34,35.29,35.32,7912.0,34.6725,34.6921,34.643,34.6725,7912.0
2017-04-19 11:20:00,35.32,35.34,35.27,35.28,13699.0,34.6725,34.6921,34.6234,34.6332,13699.0
2017-04-19 11:25:00,35.3,35.33,35.26,35.33,6229.0,34.6528,34.6823,34.6136,34.6823,6229.0
2017-04-19 11:30:00,35.33,35.34,35.28,35.29,22401.0,34.6823,34.6921,34.6332,34.643,22401.0
2017-04-19 11:35:00,35.3,35.33,35.28,35.3,5331.0,34.6528,34.6823,34.6332,34.6528,5331.0
2017-04-19 11:40:00,35.3,35.32,35.29,35.31,1600.0,34.6528,34.6725,34.643,34.6626,1600.0
2017-04-19 11:45:00,35.28,35.28,35.24,35.27,16826.0,34.6332,34.6332,34.5939,34.6234,16826.0
2017-04-19 11:50:00,35.26,35.3,35.26,35.29,29082.0,34.6136,34.6528,34.6136,34.643,29082.0
2017-04-19 11:55:00,35.3,35.33,35.27,35.32,16007.0,34.6528,34.6823,34.6234,34.6725,16007.0
2017-04-19 12:00:00,35.32,35.34,35.29,35.3,11310.0,34.6725,34.6921,34.643,34.6528,11310.0
2017-04-19 12:05:00,35.29,35.3,35.25,35.26,15500.0,34.643,34.6528,34.6037,34.6136,15500.0
2017-04-19 12:10:00,35.26,35.32,35.24,35.3,17969.0,34.6136,34.6725,34.5939,34.6528,17969.0
2017-04-19 12:15:00,35.29,35.31,35.25,35.31,25605.0,34.643,34.6626,34.6037,34.6626,25605.0
2017-04-19 12:20:00,35.31,35.34,35.3,35.32,4858.0,34.6626,34.6921,34.6528,34.6725,4858.0
2017-04-19 12:25:00,35.3,35.36,35.3,35.36,26872.0,34.6528,34.7117,34.6528,34.7117,26872.0
2017-04-19 12:30:00,35.35,35.39,35.34,35.39,18804.0,34.7019,34.7412,34.6921,34.7412,18804.0
2017-04-19 12:35:00,35.37,35.41,35.36,35.41,23731.0,34.7215,34.7608,34.7117,34.7608,23731.0
2017-04-19 12:40:00,35.41,35.41,35.38,35.38,15990.0,34.7608,34.7608,34.7314,34.7314,15990.0
2017-04-19 12:45:00,35.37,35.42,35.35,35.4,10984.0,34.7215,34.7706,34.7019,34.751,10984.0
2017-04-19 12:50:00,35.39,35.4,35.37,35.39,8701.0,34.7412,34.751,34.7215,34.7412,8701.0
2017-04-19 12:55:00,35.39,35.42,35.35,35.37,29736.0,34.7412,34.7706,34.7019,34.7215,29736.0
2017-04-19 13:00:00,35.36,35.36,35.27,35.27,10605.0,34.7117,34.7117,34.6234,34.6234,10605.0
2017-04-19 13:05:00,35.27,35.3,35.22,35.27,20288.0,34.6234,34.6528,34.5743,34.6234,20288.0
2017-04-19 13:10:00,35.27,35.28,35.23,35.27,20401.0,34.6234,34.6332,34.5841,34.6234,20401.0
2017-04-19 13:15:00,35.26,35.29,35.23,35.23,13434.0,34.6136,34.643,34.5841,34.5841,13434.0
2017-04-19 13:20:00,35.21,35.29,35.21,35.27,6219.0,34.5645,34.643,34.5645,34.6234,6219.0
2017-04-19 13:25:00,35.26,35.26,35.22,35.22,6405.0,34.6136,34.6136,34.5743,34.5743,6405.0
2017-04-19 13:30:00,35.22,35.27,35.2,35.26,14877.0,34.5743,34.6234,34.5547,34.6136,14877.0
2017-04-19 13:35:00,35.26,35.26,35.22,35.23,15088.0,34.6136,34.6136,34.5743,34.5841,15088.0
2017-04-19 13:40:00,35.23,35.28,35.22,35.27,13460.0,34.5841,34.6332,34.5743,34.6234,13460.0
2017-04-19 13:45:00,35.26,35.3,35.23,35.26,31489.0,34.6136,34.6528,34.5841,34.6136,31489.0
2017-04-19 13:50:00,35.26,35.3,35.26,35.28,25879.0,34.6136,34.6528,34.6136,34.6332,25879.0
2017-04-19 13:55:00,35.27,35.29,35.21,35.26,17602.0,34.6234,34.643,34.5645,34.6136,17602.0
2017-04-19 14:00:00,35.25,35.27,35.22,35.25,8882.0,34.6037,34.6234,34.5743,34.6037,8882.0
2017-04-19 14:05:00,35.22,35.25,35.2,35.23,19754.0,34.5743,34.6037,34.5547,34.5841,19754.0
2017-04-19 14:10:00,35.21,35.24,35.18,35.2,22590.0,34.5645,34.5939,34.535,34.5547,22590.0
2017-04-19 14:15:00,35.19,35.2,35.15,35.19,18497.0,34.5448,34.5547,34.5056,34.5448,18497.0
2017-04-19 14:20:00,35.19,35.19,35.13,35.15,11015.0,34.5448,34.5448,34.4859,34.5056,11015.0
2017-04-19 14:25:00,35.14,35.22,35.14,35.21,11610.0,34.4958,34.5743,34.4958,34.5645,11610.0
2017-04-19 14:30:00,35.2,35.21,35.16,35.17,13717.0,34.5547,34.5645,34.5154,34.5252,13717.0
2017-04-19 14:35:00,35.18,35.24,35.16,35.2,13774.0,34.535,34.5939,34.5154,34.5547,13774.0
2017-04-19 14:40:00,35.2,35.22,35.18,35.2,10901.0,34.5547,34.5743,34.535,34.5547,10901.0
2017-04-19 14:45:00,35.19,35.21,35.15,35.15,10368.0,34.5448,34.5645,34.5056,34.5056,10368.0
2017-04-19 14:50:00,35.14,35.16,35.08,35.12,12533.0,34.4958,34.5154,34.4369,34.4761,12533.0
2017-04-19 14:55:00,35.11,35.14,35.11,35.12,6910.0,34.4663,34.4958,34.4663,34.4761,6910.0
2017-04-19 15:00:00,35.12,35.12,35.06,35.07,25383.0,34.4761,34.4761,34.4172,34.427,25383.0
2017-04-19 15:05:00,35.07,35.12,35.05,35.11,29401.0,34.427,34.4761,34.4074,34.4663,29401.0
2017-04-19 15:10:00,35.1,35.16,35.1,35.14,17555.0,34.4565,34.5154,34.4565,34.4958,17555.0
2017-04-19 15:15:00,35.14,35.15,35.1,35.15,20641.0,34.4958,34.5056,34.4565,34.5056,20641.0
2017-04-19 15:20:00,35.16,35.17,35.1,35.11,26449.0,34.5154,34.5252,34.4565,34.4663,26449.0
2017-04-19 15:25:00,35.11,35.11,34.99,34.99,19318.0,34.4663,34.4663,34.3485,34.3485,19318.0
2017-04-19 15:30:00,34.99,35.01,34.95,34.98,30287.0,34.3485,34.3681,34.3092,34.3387,30287.0
2017-04-19 15:35:00,34.98,35.05,34.98,35.01,26725.0,34.3387,34.4074,34.3387,34.3681,26725.0
2017-04-19 15:40:00,35.0,35.02,34.94,34.98,34008.0,34.3583,34.378,34.2994,34.3387,34008.0
2017-04-19 15:45:00,34.98,35.02,34.97,34.99,32491.0,34.3387,34.378,34.3289,34.3485,32491.0
2017-04-19 15:50:00,35.0,35.03,34.95,35.02,42447.0,34.3583,34.3878,34.3092,34.378,42447.0
2017-04-19 15:55:00,35.02,35.08,35.01,35.06,101038.0,34.378,34.4369,34.3681,34.4172,101038.0
2017-04-20 09:30:00,35.43,35.44,35.32,35.4,25781.0,34.7804,34.7903,34.6725,34.751,25781.0
2017-04-20 09:35:00,35.34,35.49,35.34,35.43,11250.0,34.6921,34.8393,34.6921,34.7804,11250.0
2017-04-20 09:40:00,35.43,35.45,35.32,35.39,5550.0,34.7804,34.8001,34.6725,34.7412,5550.0
2017-04-20 09:45:00,35.38,35.38,35.29,35.29,3650.0,34.7314,34.7314,34.643,34.643,3650.0
2017-04-20 09:50:00,35.28,35.28,35.22,35.22,9515.0,34.6332,34.6332,34.5743,34.5743,9515.0
2017-04-20 09:55:00,35.21,35.25,35.15,35.15,11093.0,34.5645,34.6037,34.5056,34.5056,11093.0
2017-04-20 10:00:00,35.15,35.23,35.15,35.15,5628.0,34.5056,34.5841,34.5056,34.5056,5628.0
2017-04-20 10:05:00,35.13,35.13,35.08,35.12,6449.0,34.4859,34.4859,34.4369,34.4761,6449.0
2017-04-20 10:10:00,35.12,35.16,35.09,35.11,10448.0,34.4761,34.5154,34.4467,34.4663,10448.0
2017-04-20 10:15:00,35.12,35.13,35.04,35.06,19344.0,34.4761,34.4859,34.3976,34.4172,19344.0
2017-04-20 10:20:00,35.08,35.1,35.02,35.02,14971.0,34.4369,34.4565,34.378,34.378,14971.0
2017-04-20 10:25:00,35.02,35.05,34.99,35.04,15126.0,34.378,34.4074,34.3485,34.3976,15126.0
2017-04-20 10:30:00,35.02,35.06,34.99,34.99,3279.0,34.378,34.4172,34.3485,34.3485,3279.0
2017-04-20 10:35:00,34.98,34.99,34.97,34.99,3300.0,34.3387,34.3485,34.3289,34.3485,3300.0
2017-04-20 10:40:00,35.0,35.09,35.0,35.09,4888.0,34.3583,34.4467,34.3583,34.4467,4888.0
2017-04-20 10:45:00,35.1,35.1,35.06,35.09,5303.0,34.4565,34.4565,34.4172,34.4467,5303.0
2017-04-20 10:50:00,35.1,35.14,35.09,35.12,4650.0,34.4565,34.4958,34.4467,34.4761,4650.0
2017-04-20 10:55:00,35.14,35.16,35.13,35.15,3373.0,34.4958,34.5154,34.4859,34.5056,3373.0
2017-04-20 11:00:00,35.16,35.16,35.09,35.09,5334.0,34.5154,34.5154,34.4467,34.4467,5334.0
2017-04-20 11:05:00,35.08,35.18,35.06,35.18,6400.0,34.4369,34.535,34.4172,34.535,6400.0
2017-04-20 11:10:00,35.19,35.2,35.14,35.16,5660.0,34.5448,34.5547,34.4958,34.5154,5660.0
2017-04-20 11:15:00,35.16,35.19,35.1,35.19,6320.0,34.5154,34.5448,34.4565,34.5448,6320.0
2017-04-20 11:20:00,35.19,35.23,35.17,35.21,5676.0,34.5448,34.5841,34.5252,34.5645,5676.0
2017-04-20 11:25:00,35.22,35.27,35.21,35.24,11819.0,34.5743,34.6234,34.5645,34.5939,11819.0
2017-04-20 11:30:00,35.24,35.27,35.22,35.24,5468.0,34.5939,34.6234,34.5743,34.5939,5468.0
2017-04-20 11:35:00,35.24,35.29,35.24,35.28,4479.0,34.5939,34.643,34.5939,34.6332,4479.0
2017-04-20 11:40:00,35.26,35.26,35.21,35.24,3700.0,34.6136,34.6136,34.5645,34.5939,3700.0
2017-04-20 11:45:00,35.25,35.31,35.25,35.28,5149.0,34.6037,34.6626,34.6037,34.6332,5149.0
2017-04-20 11:50:00,35.28,35.29,35.25,35.29,3100.0,34.6332,34.643,34.6037,34.643,3100.0
2017-04-20 11:55:00,35.29,35.3,35.24,35.26,4095.0,34.643,34.6528,34.5939,34.6136,4095.0
2017-04-20 12:00:00,35.27,35.31,35.26,35.27,14796.0,34.6234,34.6626,34.6136,34.6234,14796.0
2017-04-20 12:05:00,35.28,35.31,35.28,35.31,4099.0,34.6332,34.6626,34.6332,34.6626,4099.0
2017-04-20 12:10:00,35.32,35.35,35.32,35.34,3335.0,34.6725,34.7019,34.6725,34.6921,3335.0
2017-04-20 12:15:00,35.34,35.34,35.3,35.31,3253.0,34.6921,34.6921,34.6528,34.6626,3253.0
2017-04-20 12:20:00,35.32,35.35,35.28,35.3,2223.0,34.6725,34.7019,34.6332,34.6528,2223.0
2017-04-20 12:25:00,35.29,35.29,35.26,35.26,2200.0,34.643,34.643,34.6136,34.6136,2200.0
2017-04-20 12:30:00,35.27,35.32,35.27,35.28,3867.0,34.6234,34.6725,34.6234,34.6332,3867.0
2017-04-20 12:35:00,35.29,35.31,35.26,35.3,1594.0,34.643,34.6626,34.6136,34.6528,1594.0
2017-04-20 12:40:00,35.32,35.35,35.31,35.35,1900.0,34.6725,34.7019,34.6626,34.7019,1900.0
2017-04-20 12:45:00,35.34,35.38,35.32,35.38,4288.0,34.6921,34.7314,34.6725,34.7314,4288.0
2017-04-20 12:50:00,35.38,35.4,35.37,35.38,1350.0,34.7314,34.751,34.7215,34.7314,1350.0
2017-04-20 12:55:00,35.37,35.37,35.32,35.33,2649.0,34.7215,34.7215,34.6725,34.6823,2649.0
2017-04-20 13:00:00,35.33,35.36,35.33,35.35,5165.0,34.6823,34.7117,34.6823,34.7019,5165.0
2017-04-20 13:05:00,35.35,35.36,35.34,35.34,2855.0,34.7019,34.7117,34.6921,34.6921,2855.0
2017-04-20 13:10:00,35.33,35.35,35.31,35.31,4977.0,34.6823,34.7019,34.6626,34.6626,4977.0
2017-04-20 13:15:00,35.3,35.33,35.28,35.29,3973.0,34.6528,34.6823,34.6332,34.643,3973.0
2017-04-20 13:20:00,35.27,35.3,35.26,35.27,5107.0,34.6234,34.6528,34.6136,34.6234,5107.0
2017-04-20 13:25:00,35.25,35.29,35.25,35.27,4100.0,34.6037,34.643,34.6037,34.6234,4100.0
2017-04-20 13:30:00,35.26,35.3,35.26,35.28,3086.0,34.6136,34.6528,34.6136,34.6332,3086.0
2017-04-20 13:35:00,35.3,35.33,35.28,35.28,8389.0,34.6528,34.6823,34.6332,34.6332,8389.0
2017-04-20 13:40:00,35.27,35.33,35.27,35.33,4100.0,34.6234,34.6823,34.6234,34.6823,4100.0
2017-04-20 13:45:00,35.33,35.33,35.31,35.31,4300.0,34.6823,34.6823,34.6626,34.6626,4300.0
2017-04-20 13:50:00,35.31,35.37,35.31,35.37,5100.0,34.6626,34.7215,34.6626,34.7215,5100.0
2017-04-20 13:55:00,35.38,35.4,35.35,35.36,4838.0,34.7314,34.751,34.7019,34.7117,4838.0
2017-04-20 14:00:00,35.37,35.39,35.36,35.37,9334.0,34.7215,34.7412,34.7117,34.7215,9334.0
2017-04-20 14:05:00,35.38,35.4,35.32,35.33,8467.0,34.7314,34.751,34.6725,34.6823,8467.0
2017-04-20 14:10:00,35.34,35.34,35.29,35.29,4172.0,34.6921,34.6921,34.643,34.643,4172.0
2017-04-20 14:15:00,35.28,35.31,35.25,35.31,22965.0,34.6332,34.6626,34.6037,34.6626,22965.0
2017-04-20 14:20:00,35.3,35.32,35.28,35.28,11341.0,34.6528,34.6725,34.6332,34.6332,11341.0
2017-04-20 14:25:00,35.28,35.3,35.24,35.24,6100.0,34.6332,34.6528,34.5939,34.5939,6100.0
2017-04-20 14:30:00,35.25,35.27,35.22,35.25,5300.0,34.6037,34.6234,34.5743,34.6037,5300.0
2017-04-20 14:35:00,35.28,35.28,35.25,35.26,6228.0,34.6332,34.6332,34.6037,34.6136,6228.0
2017-04-20 14:40:00,35.26,35.27,35.24,35.24,6542.0,34.6136,34.6234,34.5939,34.5939,6542.0
2017-04-20 14:45:00,35.24,35.27,35.24,35.26,8518.0,34.5939,34.6234,34.5939,34.6136,8518.0
2017-04-20 14:50:00,35.26,35.27,35.24,35.24,5228.0,34.6136,34.6234,34.5939,34.5939,5228.0
2017-04-20 14:55:00,35.25,35.26,35.2,35.2,10811.0,34.6037,34.6136,34.5547,34.5547,10811.0
2017-04-20 15:00:00,35.2,35.25,35.2,35.24,13198.0,34.5547,34.6037,34.5547,34.5939,13198.0
2017-04-20 15:05:00,35.23,35.3,35.22,35.25,156979.0,34.5841,34.6528,34.5743,34.6037,156979.0
2017-04-20 15:10:00,35.26,35.28,35.23,35.25,23304.0,34.6136,34.6332,34.5841,34.6037,23304.0
2017-04-20 15:15:00,35.26,35.27,35.18,35.18,24209.0,34.6136,34.6234,34.535,34.535,24209.0
2017-04-20 15:20:00,35.18,35.19,35.11,35.12,17536.0,34.535,34.5448,34.4663,34.4761,17536.0
2017-04-20 15:25:00,35.12,35.13,35.11,35.13,12309.0,34.4761,34.4859,34.4663,34.4859,12309.0
2017-04-20 15:30:00,35.13,35.19,35.12,35.18,31418.0,34.4859,34.5448,34.4761,34.535,31418.0
2017-04-20 15:35:00,35.17,35.19,35.15,35.19,28617.0,34.5252,34.5448,34.5056,34.5448,28617.0
2017-04-20 15:40:00,35.19,35.26,35.18,35.26,39449.0,34.5448,34.6136,34.535,34.6136,39449.0
2017-04-20 15:45:00,35.25,35.25,35.21,35.23,48055.0,34.6037,34.6037,34.5645,34.5841,48055.0
2017-04-20 15:50:00,35.23,35.25,35.22,35.24,80162.0,34.5841,34.6037,34.5743,34.5939,80162.0
2017-04-20 15:55:00,35.23,35.25,35.21,35.21,157126.0,34.5841,34.6037,34.5645,34.5645,157126.0
2017-04-21 09:30:00,35.22,35.3,35.01,35.01,52098.0,34.5743,34.6528,34.3681,34.3681,52098.0
2017-04-21 09:35:00,35.06,35.11,35.03,35.1,1100.0,34.4172,34.4663,34.3878,34.4565,1100.0
2017-04-21 09:40:00,35.1,35.18,35.1,35.16,2882.0,34.4565,34.535,34.4565,34.5154,2882.0
2017-04-21 09:45:00,35.2,35.25,35.16,35.2,7205.0,34.5547,34.6037,34.5154,34.5547,7205.0
2017-04-21 09:50:00,35.16,35.24,35.06,35.08,35756.0,34.5154,34.5939,34.4172,34.4369,35756.0
2017-04-21 09:55:00,35.07,35.15,35.07,35.11,12708.0,34.427,34.5056,34.427,34.4663,12708.0
2017-04-21 10:00:00,35.14,35.24,35.05,35.21,22084.0,34.4958,34.5939,34.4074,34.5645,22084.0
2017-04-21 10:05:00,35.21,35.22,35.14,35.19,10019.0,34.5645,34.5743,34.4958,34.5448,10019.0
2017-04-21 10:10:00,35.18,35.2,35.13,35.17,3200.0,34.535,34.5547,34.4859,34.5252,3200.0
2017-04-21 10:15:00,35.16,35.17,35.15,35.17,1200.0,34.5154,34.5252,34.5056,34.5252,1200.0
2017-04-21 10:20:00,35.17,35.24,35.17,35.22,2544.0,34.5252,34.5939,34.5252,34.5743,2544.0
2017-04-21 10:25:00,35.22,35.22,35.16,35.19,2902.0,34.5743,34.5743,34.5154,34.5448,2902.0
2017-04-21 10:30:00,35.19,35.19,35.15,35.17,2972.0,34.5448,34.5448,34.5056,34.5252,2972.0
2017-04-21 10:35:00,35.17,35.18,35.09,35.1,3011.0,34.5252,34.535,34.4467,34.4565,3011.0
2017-04-21 10:40:00,35.12,35.17,35.09,35.16,3500.0,34.4761,34.5252,34.4467,34.5154,3500.0
2017-04-21 10:45:00,35.15,35.17,35.12,35.12,2410.0,34.5056,34.5252,34.4761,34.4761,2410.0
2017-04-21 10:50:00,35.13,35.16,35.09,35.1,3337.0,34.4859,34.5154,34.4467,34.4565,3337.0
2017-04-21 10:55:00,35.09,35.09,35.02,35.04,12665.0,34.4467,34.4467,34.378,34.3976,12665.0
2017-04-21 11:00:00,35.06,35.06,34.98,34.99,7600.0,34.4172,34.4172,34.3387,34.3485,7600.0
2017-04-21 11:05:00,35.0,35.0,34.85,34.85,22671.0,34.3583,34.3583,34.2111,34.2111,22671.0
2017-04-21 11:10:00,34.86,34.88,34.74,34.75,40957.0,34.2209,34.2405,34.1031,34.1129,40957.0
2017-04-21 11:15:00,34.75,34.82,34.72,34.8,24683.0,34.1129,34.1816,34.0835,34.162,24683.0
2017-04-21 11:20:00,34.79,34.79,34.75,34.76,7522.0,34.1522,34.1522,34.1129,34.1227,7522.0
2017-04-21 11:25:00,34.75,34.77,34.72,34.72,5899.0,34.1129,34.1325,34.0835,34.0835,5899.0
2017-04-21 11:30:00,34.73,34.74,34.68,34.69,11551.0,34.0933,34.1031,34.0442,34.054,11551.0
2017-04-21 11:35:00,34.69,34.71,34.67,34.71,19075.0,34.054,34.0736,34.0344,34.0736,19075.0
2017-04-21 11:40:00,34.71,34.81,34.7,34.81,16058.0,34.0736,34.1718,34.0638,34.1718,16058.0
2017-04-21 11:45:00,34.81,34.82,34.74,34.74,10636.0,34.1718,34.1816,34.1031,34.1031,10636.0
2017-04-21 11:50:00,34.75,34.79,34.75,34.79,6639.0,34.1129,34.1522,34.1129,34.1522,6639.0
2017-04-21 11:55:00,34.8,34.81,34.76,34.77,4691.0,34.162,34.1718,34.1227,34.1325,4691.0
2017-04-21 12:00:00,34.78,34.84,34.77,34.83,7790.0,34.1424,34.2013,34.1325,34.1914,7790.0
2017-04-21 12:05:00,34.82,34.82,34.79,34.81,4201.0,34.1816,34.1816,34.1522,34.1718,4201.0
2017-04-21 12:10:00,34.82,34.89,34.81,34.85,10900.0,34.1816,34.2503,34.1718,34.2111,10900.0
2017-04-21 12:15:00,34.83,34.89,34.82,34.87,5862.0,34.1914,34.2503,34.1816,34.2307,5862.0
2017-04-21 12:20:00,34.87,34.88,34.86,34.86,3838.0,34.2307,34.2405,34.2209,34.2209,3838.0
2017-04-21 12:25:00,34.86,34.91,34.86,34.87,6289.0,34.2209,34.27,34.2209,34.2307,6289.0
2017-04-21 12:30:00,34.87,34.95,34.86,34.95,24044.0,34.2307,34.3092,34.2209,34.3092,24044.0
2017-04-21 12:35:00,34.95,34.99,34.92,34.99,56820.0,34.3092,34.3485,34.2798,34.3485,56820.0
2017-04-21 12:40:00,34.98,35.01,34.95,35.01,14076.0,34.3387,34.3681,34.3092,34.3681,14076.0
2017-04-21 12:45:00,35.01,35.04,34.98,34.99,41238.0,34.3681,34.3976,34.3387,34.3485,41238.0
2017-04-21 12:50:00,34.99,35.02,34.98,35.0,5479.0,34.3485,34.378,34.3387,34.3583,5479.0
2017-04-21 12:55:00,35.01,35.02,35.0,35.0,6263.0,34.3681,34.378,34.3583,34.3583,6263.0
2017-04-21 13:00:00,35.0,35.01,34.94,34.94,6468.0,34.3583,34.3681,34.2994,34.2994,6468.0
2017-04-21 13:05:00,34.94,34.96,34.92,34.93,9538.0,34.2994,34.3191,34.2798,34.2896,9538.0
2017-04-21 13:10:00,34.92,34.92,34.82,34.83,6461.0,34.2798,34.2798,34.1816,34.1914,6461.0
2017-04-21 13:15:00,34.85,34.85,34.79,34.82,4499.0,34.2111,34.2111,34.1522,34.1816,4499.0
2017-04-21 13:20:00,34.8,34.88,34.8,34.88,18019.0,34.162,34.2405,34.162,34.2405,18019.0
2017-04-21 13:25:00,34.89,34.89,34.86,34.88,8055.0,34.2503,34.2503,34.2209,34.2405,8055.0
2017-04-21 13:30:00,34.86,34.9,34.85,34.88,15945.0,34.2209,34.2602,34.2111,34.2405,15945.0
2017-04-21 13:35:00,34.85,34.87,34.81,34.84,6548.0,34.2111,34.2307,34.1718,34.2013,6548.0
2017-04-21 13:40:00,34.83,34.88,34.82,34.88,3050.0,34.1914,34.2405,34.1816,34.2405,3050.0
2017-04-21 13:45:00,34.88,34.93,34.88,34.92,6806.0,34.2405,34.2896,34.2405,34.2798,6806.0
2017-04-21 13:50:00,34.92,34.97,34.92,34.94,17954.0,34.2798,34.3289,34.2798,34.2994,17954.0
2017-04-21 13:55:00,34.94,35.05,34.94,35.04,10362.0,34.2994,34.4074,34.2994,34.3976,10362.0
2017-04-21 14:00:00,35.04,35.04,35.0,35.02,5182.0,34.3976,34.3976,34.3583,34.378,5182.0
2017-04-21 14:05:00,35.02,35.11,35.01,35.1,33960.0,34.378,34.4663,34.3681,34.4565,33960.0
2017-04-21 14:10:00,35.11,35.34,35.1,35.31,63797.0,34.4663,34.6921,34.4565,34.6626,63797.0
2017-04-21 14:15:00,35.28,35.28,35.2,35.2,9972.0,34.6332,34.6332,34.5547,34.5547,9972.0
2017-04-21 14:20:00,35.22,35.32,35.22,35.3,8775.0,34.5743,34.6725,34.5743,34.6528,8775.0
2017-04-21 14:25:00,35.32,35.33,35.3,35.3,4966.0,34.6725,34.6823,34.6528,34.6528,4966.0
2017-04-21 14:30:00,35.3,35.31,35.27,35.28,5175.0,34.6528,34.6626,34.6234,34.6332,5175.0
2017-04-21 14:35:00,35.28,35.31,35.26,35.29,7941.0,34.6332,34.6626,34.6136,34.643,7941.0
2017-04-21 14:40:00,35.3,35.32,35.29,35.3,11657.0,34.6528,34.6725,34.643,34.6528,11657.0
2017-04-21 14:45:00,35.29,35.31,35.21,35.21,8110.0,34.643,34.6626,34.5645,34.5645,8110.0
2017-04-21 14:50:00,35.2,35.21,35.16,35.18,16679.0,34.5547,34.5645,34.5154,34.535,16679.0
2017-04-21 14:55:00,35.18,35.22,35.16,35.22,6400.0,34.535,34.5743,34.5154,34.5743,6400.0
2017-04-21 15:00:00,35.22,35.24,35.17,35.18,8629.0,34.5743,34.5939,34.5252,34.535,8629.0
2017-04-21 15:05:00,35.18,35.19,35.13,35.15,13097.0,34.535,34.5448,34.4859,34.5056,13097.0
2017-04-21 15:10:00,35.15,35.17,35.12,35.17,11865.0,34.5056,34.5252,34.4761,34.5252,11865.0
2017-04-21 15:15:00,35.17,35.17,35.11,35.12,18543.0,34.5252,34.5252,34.4663,34.4761,18543.0
2017-04-21 15:20:00,35.12,35.13,35.06,35.06,14143.0,34.4761,34.4859,34.4172,34.4172,14143.0
2017-04-21 15:25:00,35.06,35.11,35.05,35.11,18109.0,34.4172,34.4663,34.4074,34.4663,18109.0
2017-04-21 15:30:00,35.11,35.11,35.04,35.04,19451.0,34.4663,34.4663,34.3976,34.3976,19451.0
2017-04-21 15:35:00,35.05,35.11,35.04,35.07,27734.0,34.4074,34.4663,34.3976,34.427,27734.0
2017-04-21 15:40:00,35.08,35.12,35.05,35.11,55399.0,34.4369,34.4761,34.4074,34.4663,55399.0
2017-04-21 15:45:00,35.1,35.11,35.08,35.1,30028.0,34.4565,34.4663,34.4369,34.4565,30028.0
2017-04-21 15:50:00,35.1,35.11,35.09,35.1,38035.0,34.4565,34.4663,34.4467,34.4565,38035.0
2017-04-21 15:55:00,35.1,35.1,35.0,35.02,130030.0,34.4565,34.4565,34.3583,34.378,130030.0
2017-04-24 09:30:00,35.69,35.88,35.65,35.76,26768.0,35.0357,35.2222,34.9964,35.1044,26768.0
2017-04-24 09:35:00,35.76,35.83,35.65,35.81,11318.0,35.1044,35.1731,34.9964,35.1535,11318.0
2017-04-24 09:40:00,35.81,35.81,35.55,35.59,11762.0,35.1535,35.1535,34.8982,34.9375,11762.0
2017-04-24 09:45:00,35.6,35.72,35.6,35.69,13400.0,34.9473,35.0651,34.9473,35.0357,13400.0
2017-04-24 09:50:00,35.68,35.7,35.6,35.63,1980.0,35.0259,35.0455,34.9473,34.9768,1980.0
2017-04-24 09:55:00,35.63,35.76,35.63,35.76,5220.0,34.9768,35.1044,34.9768,35.1044,5220.0
2017-04-24 10:00:00,35.71,35.87,35.71,35.87,43300.0,35.0553,35.2124,35.0553,35.2124,43300.0
2017-04-24 10:05:00,35.87,35.89,35.81,35.81,4349.0,35.2124,35.232,35.1535,35.1535,4349.0
2017-04-24 10:10:00,35.75,35.86,35.75,35.86,3793.0,35.0946,35.2026,35.0946,35.2026,3793.0
2017-04-24 10:15:00,35.84,35.86,35.8,35.8,3269.0,35.1829,35.2026,35.1437,35.1437,3269.0
2017-04-24 10:20:00,35.81,35.82,35.8,35.8,2200.0,35.1535,35.1633,35.1437,35.1437,2200.0
2017-04-24 10:25:00,35.75,35.78,35.73,35.75,3207.0,35.0946,35.124,35.0749,35.0946,3207.0
2017-04-24 10:30:00,35.75,35.78,35.74,35.75,2580.0,35.0946,35.124,35.0848,35.0946,2580.0
2017-04-24 10:35:00,35.75,35.75,35.61,35.61,3260.0,35.0946,35.0946,34.9571,34.9571,3260.0
2017-04-24 10:40:00,35.61,35.62,35.52,35.61,16404.0,34.9571,34.967,34.8688,34.9571,16404.0
2017-04-24 10:45:00,35.58,35.58,35.5,35.58,3350.0,34.9277,34.9277,34.8492,34.9277,3350.0
2017-04-24 10:50:00,35.63,35.64,35.59,35.61,17605.0,34.9768,34.9866,34.9375,34.9571,17605.0
2017-04-24 10:55:00,35.61,35.64,35.57,35.61,11803.0,34.9571,34.9866,34.9179,34.9571,11803.0
2017-04-24 11:00:00,35.62,35.63,35.54,35.54,27087.0,34.967,34.9768,34.8884,34.8884,27087.0
2017-04-24 11:05:00,35.57,35.57,35.5,35.51,3401.0,34.9179,34.9179,34.8492,34.859,3401.0
2017-04-24 11:10:00,35.5,35.59,35.5,35.57,2446.0,34.8492,34.9375,34.8492,34.9179,2446.0
2017-04-24 11:15:00,35.57,35.57,35.48,35.52,4397.0,34.9179,34.9179,34.8295,34.8688,4397.0
2017-04-24 11:20:00,35.5,35.62,35.49,35.58,8456.0,34.8492,34.967,34.8393,34.9277,8456.0
2017-04-24 11:25:00,35.59,35.71,35.58,35.7,49598.0,34.9375,35.0553,34.9277,35.0455,49598.0
2017-04-24 11:30:00,35.67,35.67,35.59,35.65,24687.0,35.016,35.016,34.9375,34.9964,24687.0
2017-04-24 11:35:00,35.66,35.69,35.64,35.67,9298.0,35.0062,35.0357,34.9866,35.016,9298.0
2017-04-24 11:40:00,35.67,35.71,35.65,35.71,4537.0,35.016,35.0553,34.9964,35.0553,4537.0
2017-04-24 11:45:00,35.71,35.74,35.7,35.74,4506.0,35.0553,35.0848,35.0455,35.0848,4506.0
2017-04-24 11:50:00,35.74,35.77,35.72,35.73,3031.0,35.0848,35.1142,35.0651,35.0749,3031.0
2017-04-24 11:55:00,35.74,35.77,35.72,35.76,3415.0,35.0848,35.1142,35.0651,35.1044,3415.0
2017-04-24 12:00:00,35.75,35.76,35.74,35.75,4967.0,35.0946,35.1044,35.0848,35.0946,4967.0
2017-04-24 12:05:00,35.75,35.76,35.73,35.75,2680.0,35.0946,35.1044,35.0749,35.0946,2680.0
2017-04-24 12:10:00,35.76,35.8,35.75,35.75,4430.0,35.1044,35.1437,35.0946,35.0946,4430.0
2017-04-24 12:15:00,35.73,35.77,35.73,35.76,3205.0,35.0749,35.1142,35.0749,35.1044,3205.0
2017-04-24 12:20:00,35.76,35.77,35.74,35.77,4176.0,35.1044,35.1142,35.0848,35.1142,4176.0
2017-04-24 12:25:00,35.77,35.82,35.77,35.78,9350.0,35.1142,35.1633,35.1142,35.124,9350.0
2017-04-24 12:30:00,35.78,35.82,35.78,35.82,3308.0,35.124,35.1633,35.124,35.1633,3308.0
2017-04-24 12:35:00,35.81,35.83,35.8,35.83,3986.0,35.1535,35.1731,35.1437,35.1731,3986.0
2017-04-24 12:40:00,35.83,35.85,35.82,35.84,3798.0,35.1731,35.1927,35.1633,35.1829,3798.0
2017-04-24 12:45:00,35.83,35.85,35.79,35.84,15942.0,35.1731,35.1927,35.1338,35.1829,15942.0
2017-04-24 12:50:00,35.84,35.88,35.83,35.87,10697.0,35.1829,35.2222,35.1731,35.2124,10697.0
2017-04-24 12:55:00,35.87,35.88,35.86,35.88,3662.0,35.2124,35.2222,35.2026,35.2222,3662.0
2017-04-24 13:00:00,35.88,35.9,35.84,35.84,14826.0,35.2222,35.2418,35.1829,35.1829,14826.0
2017-04-24 13:05:00,35.84,35.88,35.83,35.86,5105.0,35.1829,35.2222,35.1731,35.2026,5105.0
2017-04-24 13:10:00,35.88,35.96,35.87,35.93,8441.0,35.2222,35.3007,35.2124,35.2713,8441.0
2017-04-24 13:15:00,35.92,35.93,35.9,35.91,5883.0,35.2615,35.2713,35.2418,35.2516,5883.0
2017-04-24 13:20:00,35.92,35.95,35.89,35.93,13730.0,35.2615,35.2909,35.232,35.2713,13730.0
2017-04-24 13:25:00,35.93,35.97,35.92,35.96,5561.0,35.2713,35.3105,35.2615,35.3007,5561.0
2017-04-24 13:30:00,35.95,35.95,35.89,35.9,3672.0,35.2909,35.2909,35.232,35.2418,3672.0
2017-04-24 13:35:00,35.91,35.95,35.9,35.91,7793.0,35.2516,35.2909,35.2418,35.2516,7793.0
2017-04-24 13:40:00,35.91,35.92,35.88,35.89,4936.0,35.2516,35.2615,35.2222,35.232,4936.0
2017-04-24 13:45:00,35.88,35.88,35.85,35.86,6039.0,35.2222,35.2222,35.1927,35.2026,6039.0
2017-04-24 13:50:00,35.87,35.87,35.84,35.87,7302.0,35.2124,35.2124,35.1829,35.2124,7302.0
2017-04-24 13:55:00,35.88,35.93,35.88,35.89,8097.0,35.2222,35.2713,35.2222,35.232,8097.0
2017-04-24 14:00:00,35.88,35.93,35.87,35.89,11201.0,35.2222,35.2713,35.2124,35.232,11201.0
2017-04-24 14:05:00,35.89,35.91,35.86,35.87,19305.0,35.232,35.2516,35.2026,35.2124,19305.0
2017-04-24 14:10:00,35.88,35.88,35.83,35.87,5925.0,35.2222,35.2222,35.1731,35.2124,5925.0
2017-04-24 14:15:00,35.88,35.95,35.87,35.94,19746.0,35.2222,35.2909,35.2124,35.2811,19746.0
2017-04-24 14:20:00,35.95,36.0,35.93,35.99,17688.0,35.2909,35.34,35.2713,35.3302,17688.0
2017-04-24 14:25:00,35.98,35.99,35.96,35.99,14089.0,35.3204,35.3302,35.3007,35.3302,14089.0
2017-04-24 14:30:00,35.99,36.02,35.98,36.0,9809.0,35.3302,35.3596,35.3204,35.34,9809.0
2017-04-24 14:35:00,36.0,36.0,35.93,35.95,7911.0,35.34,35.34,35.2713,35.2909,7911.0
2017-04-24 14:40:00,35.95,35.97,35.93,35.94,9713.0,35.2909,35.3105,35.2713,35.2811,9713.0
2017-04-24 14:45:00,35.94,35.95,35.92,35.93,4944.0,35.2811,35.2909,35.2615,35.2713,4944.0
2017-04-24 14:50:00,35.94,35.96,35.92,35.94,9967.0,35.2811,35.3007,35.2615,35.2811,9967.0
2017-04-24 14:55:00,35.93,35.94,35.9,35.93,9521.0,35.2713,35.2811,35.2418,35.2713,9521.0
2017-04-24 15:00:00,35.92,35.97,35.92,35.97,8009.0,35.2615,35.3105,35.2615,35.3105,8009.0
2017-04-24 15:05:00,35.97,35.99,35.96,35.98,13618.0,35.3105,35.3302,35.3007,35.3204,13618.0
2017-04-24 15:10:00,35.98,36.03,35.97,36.03,11091.0,35.3204,35.3694,35.3105,35.3694,11091.0
2017-04-24 15:15:00,36.03,36.03,35.98,35.98,12686.0,35.3694,35.3694,35.3204,35.3204,12686.0
2017-04-24 15:20:00,35.98,35.99,35.93,35.93,13822.0,35.3204,35.3302,35.2713,35.2713,13822.0
2017-04-24 15:25:00,35.91,35.91,35.89,35.89,13683.0,35.2516,35.2516,35.232,35.232,13683.0
2017-04-24 15:30:00,35.9,35.91,35.86,35.87,21594.0,35.2418,35.2516,35.2026,35.2124,21594.0
2017-04-24 15:35:00,35.86,35.91,35.86,35.9,15513.0,35.2026,35.2516,35.2026,35.2418,15513.0
2017-04-24 15:40:00,35.9,35.99,35.88,35.97,73242.0,35.2418,35.3302,35.2222,35.3105,73242.0
2017-04-24 15:45:00,35.98,36.0,35.94,35.99,114293.0,35.3204,35.34,35.2811,35.3302,114293.0
2017-04-24 15:50:00,35.99,35.99,35.9,35.91,42549.0,35.3302,35.3302,35.2418,35.2516,42549.0
2017-04-24 15:55:00,35.9,35.95,35.88,35.92,121844.0,35.2418,35.2909,35.2222,35.2615,121844.0
2017-04-25 09:30:00,36.13,36.19,35.95,36.11,18723.0,35.4676,35.5265,35.2909,35.448,18723.0
2017-04-25 09:35:00,36.1,36.18,36.1,36.16,5410.0,35.4382,35.5167,35.4382,35.4971,5410.0
2017-04-25 09:40:00,36.1,36.11,36.03,36.1,7538.0,35.4382,35.448,35.3694,35.4382,7538.0
2017-04-25 09:45:00,36.11,36.13,36.08,36.1,7901.0,35.448,35.4676,35.4185,35.4382,7901.0
2017-04-25 09:50:00,36.11,36.13,36.08,36.08,3671.0,35.448,35.4676,35.4185,35.4185,3671.0
2017-04-25 09:55:00,36.08,36.15,36.08,36.1,5230.0,35.4185,35.4872,35.4185,35.4382,5230.0
2017-04-25 10:00:00,36.1,36.28,36.1,36.17,16351.0,35.4382,35.6149,35.4382,35.5069,16351.0
2017-04-25 10:05:00,36.18,36.33,36.18,36.33,7318.0,35.5167,35.6639,35.5167,35.6639,7318.0
2017-04-25 10:10:00,36.32,36.34,36.29,36.33,12575.0,35.6541,35.6738,35.6247,35.6639,12575.0
2017-04-25 10:15:00,36.35,36.38,36.25,36.25,13236.0,35.6836,35.713,35.5854,35.5854,13236.0
2017-04-25 10:20:00,36.24,36.25,36.22,36.23,6267.0,35.5756,35.5854,35.556,35.5658,6267.0
2017-04-25 10:25:00,36.22,36.22,36.17,36.18,7266.0,35.556,35.556,35.5069,35.5167,7266.0
2017-04-25 10:30:00,36.19,36.19,36.12,36.15,6881.0,35.5265,35.5265,35.4578,35.4872,6881.0
2017-04-25 10:35:00,36.15,36.18,36.13,36.16,8209.0,35.4872,35.5167,35.4676,35.4971,8209.0
2017-04-25 10:40:00,36.15,36.16,36.09,36.14,6342.0,35.4872,35.4971,35.4283,35.4774,6342.0
2017-04-25 10:45:00,36.13,36.14,36.03,36.04,8513.0,35.4676,35.4774,35.3694,35.3793,8513.0
2017-04-25 10:50:00,36.03,36.1,36.02,36.09,9031.0,35.3694,35.4382,35.3596,35.4283,9031.0
2017-04-25 10:55:00,36.08,36.09,36.05,36.05,10580.0,35.4185,35.4283,35.3891,35.3891,10580.0
2017-04-25 11:00:00,36.04,36.07,36.0,36.05,25006.0,35.3793,35.4087,35.34,35.3891,25006.0
2017-04-25 11:05:00,36.04,36.07,36.04,36.05,4610.0,35.3793,35.4087,35.3793,35.3891,4610.0
2017-04-25 11:10:00,36.02,36.04,36.02,36.04,3400.0,35.3596,35.3793,35.3596,35.3793,3400.0
2017-04-25 11:15:00,36.03,36.08,36.02,36.08,4569.0,35.3694,35.4185,35.3596,35.4185,4569.0
2017-04-25 11:20:00,36.09,36.1,36.02,36.03,10350.0,35.4283,35.4382,35.3596,35.3694,10350.0
2017-04-25 11:25:00,36.04,36.06,35.97,35.97,7780.0,35.3793,35.3989,35.3105,35.3105,7780.0
2017-04-25 11:30:00,35.97,35.97,35.92,35.96,9793.0,35.3105,35.3105,35.2615,35.3007,9793.0
2017-04-25 11:35:00,35.96,35.96,35.88,35.88,6708.0,35.3007,35.3007,35.2222,35.2222,6708.0
2017-04-25 11:40:00,35.9,35.93,35.87,35.93,11283.0,35.2418,35.2713,35.2124,35.2713,11283.0
2017-04-25 11:45:00,35.95,35.97,35.91,35.93,6202.0,35.2909,35.3105,35.2516,35.2713,6202.0
2017-04-25 11:50:00,35.92,35.95,35.92,35.94,2700.0,35.2615,35.2909,35.2615,35.2811,2700.0
2017-04-25 11:55:00,35.95,35.98,35.94,35.97,6463.0,35.2909,35.3204,35.2811,35.3105,6463.0
2017-04-25 12:00:00,35.99,35.99,35.95,35.95,1907.0,35.3302,35.3302,35.2909,35.2909,1907.0
2017-04-25 12:05:00,35.97,35.99,35.95,35.95,4055.0,35.3105,35.3302,35.2909,35.2909,4055.0
2017-04-25 12:10:00,35.94,35.97,35.93,35.93,5895.0,35.2811,35.3105,35.2713,35.2713,5895.0
2017-04-25 12:15:00,35.93,35.96,35.92,35.95,4838.0,35.2713,35.3007,35.2615,35.2909,4838.0
2017-04-25 12:20:00,35.94,35.97,35.92,35.93,3300.0,35.2811,35.3105,35.2615,35.2713,3300.0
2017-04-25 12:25:00,35.94,35.97,35.93,35.94,3650.0,35.2811,35.3105,35.2713,35.2811,3650.0
2017-04-25 12:30:00,35.94,35.95,35.89,35.9,13864.0,35.2811,35.2909,35.232,35.2418,13864.0
2017-04-25 12:35:00,35.91,35.95,35.89,35.93,9000.0,35.2516,35.2909,35.232,35.2713,9000.0
2017-04-25 12:40:00,35.93,35.97,35.92,35.94,4049.0,35.2713,35.3105,35.2615,35.2811,4049.0
2017-04-25 12:45:00,35.94,35.98,35.94,35.95,3520.0,35.2811,35.3204,35.2811,35.2909,3520.0
2017-04-25 12:50:00,35.95,35.96,35.93,35.95,4061.0,35.2909,35.3007,35.2713,35.2909,4061.0
2017-04-25 12:55:00,35.96,35.98,35.94,35.95,5480.0,35.3007,35.3204,35.2811,35.2909,5480.0
2017-04-25 13:00:00,35.95,35.97,35.95,35.96,2100.0,35.2909,35.3105,35.2909,35.3007,2100.0
2017-04-25 13:05:00,35.96,36.01,35.96,35.99,6781.0,35.3007,35.3498,35.3007,35.3302,6781.0
2017-04-25 13:10:00,35.99,36.03,35.99,36.01,4000.0,35.3302,35.3694,35.3302,35.3498,4000.0
2017-04-25 13:15:00,36.02,36.04,36.01,36.02,2030.0,35.3596,35.3793,35.3498,35.3596,2030.0
2017-04-25 13:20:00,36.02,36.05,36.01,36.04,7330.0,35.3596,35.3891,35.3498,35.3793,7330.0
2017-04-25 13:25:00,36.05,36.05,36.01,36.01,5487.0,35.3891,35.3891,35.3498,35.3498,5487.0
2017-04-25 13:30:00,36.01,36.03,35.99,36.03,7200.0,35.3498,35.3694,35.3302,35.3694,7200.0
2017-04-25 13:35:00,36.04,36.04,36.02,36.02,10010.0,35.3793,35.3793,35.3596,35.3596,10010.0
2017-04-25 13:40:00,36.02,36.05,36.01,36.03,2662.0,35.3596,35.3891,35.3498,35.3694,2662.0
2017-04-25 13:45:00,36.03,36.06,36.02,36.03,2700.0,35.3694,35.3989,35.3596,35.3694,2700.0
2017-04-25 13:50:00,36.01,36.06,36.01,36.05,8602.0,35.3498,35.3989,35.3498,35.3891,8602.0
2017-04-25 13:55:00,36.04,36.05,36.03,36.03,1569.0,35.3793,35.3891,35.3694,35.3694,1569.0
2017-04-25 14:00:00,36.03,36.06,36.02,36.06,5051.0,35.3694,35.3989,35.3596,35.3989,5051.0
2017-04-25 14:05:00,36.04,36.1,36.03,36.1,8561.0,35.3793,35.4382,35.3694,35.4382,8561.0
2017-04-25 14:10:00,36.1,36.12,36.09,36.09,6044.0,35.4382,35.4578,35.4283,35.4283,6044.0
2017-04-25 14:15:00,36.1,36.1,36.05,36.06,4341.0,35.4382,35.4382,35.3891,35.3989,4341.0
2017-04-25 14:20:00,36.05,36.07,35.98,36.0,55469.0,35.3891,35.4087,35.3204,35.34,55469.0
2017-04-25 14:25:00,36.01,36.03,36.0,36.02,75359.0,35.3498,35.3694,35.34,35.3596,75359.0
2017-04-25 14:30:00,36.02,36.02,35.97,35.99,32478.0,35.3596,35.3596,35.3105,35.3302,32478.0
2017-04-25 14:35:00,35.99,36.02,35.97,36.02,18048.0,35.3302,35.3596,35.3105,35.3596,18048.0
2017-04-25 14:40:00,36.02,36.03,36.0,36.02,6585.0,35.3596,35.3694,35.34,35.3596,6585.0
2017-04-25 14:45:00,36.02,36.02,35.99,36.02,6434.0,35.3596,35.3596,35.3302,35.3596,6434.0
2017-04-25 14:50:00,36.02,36.03,36.0,36.01,15971.0,35.3596,35.3694,35.34,35.3498,15971.0
2017-04-25 14:55:00,36.02,36.03,35.99,36.01,20267.0,35.3596,35.3694,35.3302,35.3498,20267.0
2017-04-25 15:00:00,36.01,36.05,36.0,36.03,14175.0,35.3498,35.3891,35.34,35.3694,14175.0
2017-04-25 15:05:00,36.04,36.09,36.03,36.08,15707.0,35.3793,35.4283,35.3694,35.4185,15707.0
2017-04-25 15:10:00,36.09,36.09,36.05,36.05,9458.0,35.4283,35.4283,35.3891,35.3891,9458.0
2017-04-25 15:15:00,36.05,36.11,36.04,36.11,15401.0,35.3891,35.448,35.3793,35.448,15401.0
2017-04-25 15:20:00,36.11,36.11,36.06,36.06,9110.0,35.448,35.448,35.3989,35.3989,9110.0
2017-04-25 15:25:00,36.06,36.08,36.04,36.05,19838.0,35.3989,35.4185,35.3793,35.3891,19838.0
2017-04-25 15:30:00,36.05,36.06,36.0,36.02,24694.0,35.3891,35.3989,35.34,35.3596,24694.0
2017-04-25 15:35:00,36.01,36.06,36.01,36.02,32644.0,35.3498,35.3989,35.3498,35.3596,32644.0
2017-04-25 15:40:00,36.01,36.04,36.0,36.02,31237.0,35.3498,35.3793,35.34,35.3596,31237.0
2017-04-25 15:45:00,36.02,36.09,36.0,36.02,71960.0,35.3596,35.4283,35.34,35.3596,71960.0
2017-04-25 15:50:00,36.02,36.03,35.97,36.01,68182.0,35.3596,35.3694,35.3105,35.3498,68182.0
2017-04-25 15:55:00,36.02,36.04,36.0,36.01,87051.0,35.3596,35.3793,35.34,35.3498,87051.0
2017-04-26 09:30:00,36.01,36.16,35.91,36.07,15396.0,35.3498,35.4971,35.2516,35.4087,15396.0
2017-04-26 09:35:00,36.14,36.18,36.11,36.16,5491.0,35.4774,35.5167,35.448,35.4971,5491.0
2017-04-26 09:40:00,36.15,36.22,36.12,36.19,7006.0,35.4872,35.556,35.4578,35.5265,7006.0
2017-04-26 09:45:00,36.21,36.21,36.15,36.17,2388.0,35.5461,35.5461,35.4872,35.5069,2388.0
2017-04-26 09:50:00,36.17,36.22,36.17,36.21,2116.0,35.5069,35.556,35.5069,35.5461,2116.0
2017-04-26 09:55:00,36.21,36.24,36.2,36.24,4912.0,35.5461,35.5756,35.5363,35.5756,4912.0
2017-04-26 10:00:00,36.23,36.23,36.13,36.13,9600.0,35.5658,35.5658,35.4676,35.4676,9600.0
2017-04-26 10:05:00,36.13,36.21,36.12,36.2,11363.0,35.4676,35.5461,35.4578,35.5363,11363.0
2017-04-26 10:10:00,36.2,36.21,36.16,36.21,7322.0,35.5363,35.5461,35.4971,35.5461,7322.0
2017-04-26 10:15:00,36.2,36.25,36.18,36.19,7508.0,35.5363,35.5854,35.5167,35.5265,7508.0
2017-04-26 10:20:00,36.18,36.18,36.11,36.13,4760.0,35.5167,35.5167,35.448,35.4676,4760.0
2017-04-26 10:25:00,36.13,36.18,36.11,36.16,15481.0,35.4676,35.5167,35.448,35.4971,15481.0
2017-04-26 10:30:00,36.17,36.28,36.17,36.27,6067.0,35.5069,35.6149,35.5069,35.605,6067.0
2017-04-26 10:35:00,36.26,36.28,36.21,36.21,4000.0,35.5952,35.6149,35.5461,35.5461,4000.0
2017-04-26 10:40:00,36.17,36.23,36.17,36.22,4149.0,35.5069,35.5658,35.5069,35.556,4149.0
2017-04-26 10:45:00,36.23,36.26,36.2,36.24,4901.0,35.5658,35.5952,35.5363,35.5756,4901.0
2017-04-26 10:50:00,36.26,36.29,36.26,36.28,2770.0,35.5952,35.6247,35.5952,35.6149,2770.0
2017-04-26 10:55:00,36.27,36.31,36.27,36.28,5630.0,35.605,35.6443,35.605,35.6149,5630.0
2017-04-26 11:00:00,36.27,36.28,36.2,36.22,6099.0,35.605,35.6149,35.5363,35.556,6099.0
2017-04-26 11:05:00,36.2,36.24,36.2,36.2,3601.0,35.5363,35.5756,35.5363,35.5363,3601.0
2017-04-26 11:10:00,36.19,36.21,36.18,36.21,5400.0,35.5265,35.5461,35.5167,35.5461,5400.0
2017-04-26 11:15:00,36.19,36.23,36.19,36.23,2750.0,35.5265,35.5658,35.5265,35.5658,2750.0
2017-04-26 11:20:00,36.22,36.3,36.21,36.28,6810.0,35.556,35.6345,35.5461,35.6149,6810.0
2017-04-26 11:25:00,36.3,36.38,36.3,36.38,4160.0,35.6345,35.713,35.6345,35.713,4160.0
2017-04-26 11:30:00,36.37,36.38,36.35,36.36,3145.0,35.7032,35.713,35.6836,35.6934,3145.0
2017-04-26 11:35:00,36.36,36.37,36.32,36.32,5364.0,35.6934,35.7032,35.6541,35.6541,5364.0
2017-04-26 11:40:00,36.34,36.36,36.24,36.27,13267.0,35.6738,35.6934,35.5756,35.605,13267.0
2017-04-26 11:45:00,36.26,36.29,36.18,36.2,4304.0,35.5952,35.6247,35.5167,35.5363,4304.0
2017-04-26 11:50:00,36.19,36.21,36.18,36.21,2300.0,35.5265,35.5461,35.5167,35.5461,2300.0
2017-04-26 11:55:00,36.2,36.23,36.2,36.23,2908.0,35.5363,35.5658,35.5363,35.5658,2908.0
2017-04-26 12:00:00,36.23,36.26,36.21,36.26,2410.0,35.5658,35.5952,35.5461,35.5952,2410.0
2017-04-26 12:05:00,36.24,36.24,36.22,36.23,3000.0,35.5756,35.5756,35.556,35.5658,3000.0
2017-04-26 12:10:00,36.23,36.3,36.23,36.3,2152.0,35.5658,35.6345,35.5658,35.6345,2152.0
2017-04-26 12:15:00,36.29,36.29,36.26,36.28,2900.0,35.6247,35.6247,35.5952,35.6149,2900.0
2017-04-26 12:20:00,36.27,36.29,36.25,36.25,6299.0,35.605,35.6247,35.5854,35.5854,6299.0
2017-04-26 12:25:00,36.25,36.28,36.25,36.26,3700.0,35.5854,35.6149,35.5854,35.5952,3700.0
2017-04-26 12:30:00,36.25,36.26,36.24,36.25,2685.0,35.5854,35.5952,35.5756,35.5854,2685.0
2017-04-26 12:35:00,36.24,36.24,36.21,36.24,3370.0,35.5756,35.5756,35.5461,35.5756,3370.0
2017-04-26 12:40:00,36.27,36.27,36.23,36.25,2034.0,35.605,35.605,35.5658,35.5854,2034.0
2017-04-26 12:45:00,36.26,36.31,36.25,36.27,3700.0,35.5952,35.6443,35.5854,35.605,3700.0
2017-04-26 12:50:00,36.26,36.32,36.26,36.32,2400.0,35.5952,35.6541,35.5952,35.6541,2400.0
2017-04-26 12:55:00,36.31,36.33,36.31,36.33,5100.0,35.6443,35.6639,35.6443,35.6639,5100.0
2017-04-26 13:00:00,36.33,36.33,36.29,36.29,2425.0,35.6639,35.6639,35.6247,35.6247,2425.0
2017-04-26 13:05:00,36.29,36.31,36.28,36.3,6217.0,35.6247,35.6443,35.6149,35.6345,6217.0
2017-04-26 13:10:00,36.31,36.31,36.28,36.29,2500.0,35.6443,35.6443,35.6149,35.6247,2500.0
2017-04-26 13:15:00,36.3,36.33,36.29,36.32,3100.0,35.6345,35.6639,35.6247,35.6541,3100.0
2017-04-26 13:20:00,36.31,36.32,36.3,36.31,1800.0,35.6443,35.6541,35.6345,35.6443,1800.0
2017-04-26 13:25:00,36.3,36.3,36.27,36.27,6268.0,35.6345,35.6345,35.605,35.605,6268.0
2017-04-26 13:30:00,36.26,36.28,36.24,36.28,2300.0,35.5952,35.6149,35.5756,35.6149,2300.0
2017-04-26 13:35:00,36.28,36.46,36.28,36.37,52207.0,35.6149,35.7916,35.6149,35.7032,52207.0
2017-04-26 13:40:00,36.37,36.41,36.3,36.41,19766.0,35.7032,35.7425,35.6345,35.7425,19766.0
2017-04-26 13:45:00,36.38,36.4,36.28,36.33,12035.0,35.713,35.7327,35.6149,35.6639,12035.0
2017-04-26 13:50:00,36.33,36.37,36.32,36.36,5406.0,35.6639,35.7032,35.6541,35.6934,5406.0
2017-04-26 13:55:00,36.34,36.34,36.26,36.26,6650.0,35.6738,35.6738,35.5952,35.5952,6650.0
2017-04-26 14:00:00,36.26,36.26,36.22,36.26,4580.0,35.5952,35.5952,35.556,35.5952,4580.0
2017-04-26 14:05:00,36.26,36.28,36.23,36.26,3628.0,35.5952,35.6149,35.5658,35.5952,3628.0
2017-04-26 14:10:00,36.26,36.31,36.25,36.31,6062.0,35.5952,35.6443,35.5854,35.6443,6062.0
2017-04-26 14:15:00,36.31,36.32,36.29,36.3,6402.0,35.6443,35.6541,35.6247,35.6345,6402.0
2017-04-26 14:20:00,36.3,36.35,36.29,36.33,4705.0,35.6345,35.6836,35.6247,35.6639,4705.0
2017-04-26 14:25:00,36.34,36.36,36.33,36.34,6454.0,35.6738,35.6934,35.6639,35.6738,6454.0
2017-04-26 14:30:00,36.33,36.37,36.32,36.37,6633.0,35.6639,35.7032,35.6541,35.7032,6633.0
2017-04-26 14:35:00,36.36,36.36,36.33,36.34,4603.0,35.6934,35.6934,35.6639,35.6738,4603.0
2017-04-26 14:40:00,36.36,36.38,36.34,36.38,6952.0,35.6934,35.713,35.6738,35.713,6952.0
2017-04-26 14:45:00,36.37,36.38,36.35,36.38,6838.0,35.7032,35.713,35.6836,35.713,6838.0
2017-04-26 14:50:00,36.38,36.39,36.37,36.38,3191.0,35.713,35.7228,35.7032,35.713,3191.0
2017-04-26 14:55:00,36.38,36.5,36.37,36.44,46155.0,35.713,35.8308,35.7032,35.7719,46155.0
2017-04-26 15:00:00,36.44,36.46,36.43,36.45,22700.0,35.7719,35.7916,35.7621,35.7817,22700.0
2017-04-26 15:05:00,36.46,36.51,36.45,36.5,15821.0,35.7916,35.8406,35.7817,35.8308,15821.0
2017-04-26 15:10:00,36.5,36.52,36.49,36.51,16538.0,35.8308,35.8505,35.821,35.8406,16538.0
2017-04-26 15:15:00,36.51,36.56,36.51,36.55,19571.0,35.8406,35.8897,35.8406,35.8799,19571.0
2017-04-26 15:20:00,36.55,36.55,36.48,36.5,83135.0,35.8799,35.8799,35.8112,35.8308,83135.0
2017-04-26 15:25:00,36.49,36.49,36.44,36.47,12782.0,35.821,35.821,35.7719,35.8014,12782.0
2017-04-26 15:30:00,36.47,36.49,36.41,36.43,21794.0,35.8014,35.821,35.7425,35.7621,21794.0
2017-04-26 15:35:00,36.43,36.44,36.37,36.39,32348.0,35.7621,35.7719,35.7032,35.7228,32348.0
2017-04-26 15:40:00,36.38,36.41,36.34,36.38,34765.0,35.713,35.7425,35.6738,35.713,34765.0
2017-04-26 15:45:00,36.38,36.38,36.31,36.35,46942.0,35.713,35.713,35.6443,35.6836,46942.0
2017-04-26 15:50:00,36.36,36.36,36.29,36.3,42163.0,35.6934,35.6934,35.6247,35.6345,42163.0
2017-04-26 15:55:00,36.3,36.33,36.28,36.3,83768.0,35.6345,35.6639,35.6149,35.6345,83768.0
2017-04-27 09:30:00,36.29,36.32,36.17,36.22,12693.0,35.6247,35.6541,35.5069,35.556,12693.0
2017-04-27 09:35:00,36.2,36.39,36.2,36.27,3839.0,35.5363,35.7228,35.5363,35.605,3839.0
2017-04-27 09:40:00,36.27,36.29,36.24,36.25,1711.0,35.605,35.6247,35.5756,35.5854,1711.0
2017-04-27 09:45:00,36.27,36.31,36.23,36.31,3300.0,35.605,35.6443,35.5658,35.6443,3300.0
2017-04-27 09:50:00,36.31,36.31,36.3,36.31,2000.0,35.6443,35.6443,35.6345,35.6443,2000.0
2017-04-27 09:55:00,36.29,36.34,36.24,36.28,15982.0,35.6247,35.6738,35.5756,35.6149,15982.0
2017-04-27 10:00:00,36.3,36.4,36.29,36.38,9013.0,35.6345,35.7327,35.6247,35.713,9013.0
2017-04-27 10:05:00,36.38,36.42,36.35,36.4,6812.0,35.713,35.7523,35.6836,35.7327,6812.0
2017-04-27 10:10:00,36.42,36.46,36.39,36.43,24282.0,35.7523,35.7916,35.7228,35.7621,24282.0
2017-04-27 10:15:00,36.42,36.44,36.34,36.34,11300.0,35.7523,35.7719,35.6738,35.6738,11300.0
2017-04-27 10:20:00,36.33,36.33,36.27,36.27,3280.0,35.6639,35.6639,35.605,35.605,3280.0
2017-04-27 10:25:00,36.27,36.28,36.25,36.26,5192.0,35.605,35.6149,35.5854,35.5952,5192.0
2017-04-27 10:30:00,36.26,36.34,36.26,36.3,7698.0,35.5952,35.6738,35.5952,35.6345,7698.0
2017-04-27 10:35:00,36.3,36.31,36.26,36.3,6700.0,35.6345,35.6443,35.5952,35.6345,6700.0
2017-04-27 10:40:00,36.3,36.31,36.26,36.28,29333.0,35.6345,35.6443,35.5952,35.6149,29333.0
2017-04-27 10:45:00,36.27,36.27,36.14,36.14,3900.0,35.605,35.605,35.4774,35.4774,3900.0
2017-04-27 10:50:00,36.13,36.13,36.07,36.12,8791.0,35.4676,35.4676,35.4087,35.4578,8791.0
2017-04-27 10:55:00,36.12,36.14,36.1,36.14,5102.0,35.4578,35.4774,35.4382,35.4774,5102.0
2017-04-27 11:00:00,36.15,36.19,36.14,36.17,9100.0,35.4872,35.5265,35.4774,35.5069,9100.0
2017-04-27 11:05:00,36.18,36.19,36.13,36.13,4900.0,35.5167,35.5265,35.4676,35.4676,4900.0
2017-04-27 11:10:00,36.14,36.15,36.11,36.15,3390.0,35.4774,35.4872,35.448,35.4872,3390.0
2017-04-27 11:15:00,36.14,36.15,36.11,36.14,3694.0,35.4774,35.4872,35.448,35.4774,3694.0
2017-04-27 11:20:00,36.11,36.13,36.11,36.13,3700.0,35.448,35.4676,35.448,35.4676,3700.0
2017-04-27 11:25:00,36.12,36.14,36.08,36.1,16297.0,35.4578,35.4774,35.4185,35.4382,16297.0
2017-04-27 11:30:00,36.09,36.1,36.09,36.1,1933.0,35.4283,35.4382,35.4283,35.4382,1933.0
2017-04-27 11:35:00,36.11,36.11,36.07,36.07,3643.0,35.448,35.448,35.4087,35.4087,3643.0
2017-04-27 11:40:00,36.06,36.09,36.05,36.07,3048.0,35.3989,35.4283,35.3891,35.4087,3048.0
2017-04-27 11:45:00,36.06,36.08,36.04,36.06,4720.0,35.3989,35.4185,35.3793,35.3989,4720.0
2017-04-27 11:50:00,36.06,36.06,36.02,36.03,5960.0,35.3989,35.3989,35.3596,35.3694,5960.0
2017-04-27 11:55:00,36.02,36.05,36.0,36.02,10982.0,35.3596,35.3891,35.34,35.3596,10982.0
2017-04-27 12:00:00,36.01,36.06,35.99,36.05,18135.0,35.3498,35.3989,35.3302,35.3891,18135.0
2017-04-27 12:05:00,36.05,36.11,36.05,36.11,27630.0,35.3891,35.448,35.3891,35.448,27630.0
2017-04-27 12:10:00,36.11,36.13,36.1,36.13,2350.0,35.448,35.4676,35.4382,35.4676,2350.0
2017-04-27 12:15:00,36.13,36.15,36.13,36.14,2588.0,35.4676,35.4872,35.4676,35.4774,2588.0
2017-04-27 12:20:00,36.13,36.14,36.09,36.09,7608.0,35.4676,35.4774,35.4283,35.4283,7608.0
2017-04-27 12:25:00,36.1,36.12,36.09,36.12,6341.0,35.4382,35.4578,35.4283,35.4578,6341.0
2017-04-27 12:30:00,36.12,36.17,36.12,36.15,4665.0,35.4578,35.5069,35.4578,35.4872,4665.0
2017-04-27 12:35:00,36.14,36.16,36.13,36.14,7402.0,35.4774,35.4971,35.4676,35.4774,7402.0
2017-04-27 12:40:00,36.15,36.2,36.15,36.2,9107.0,35.4872,35.5363,35.4872,35.5363,9107.0
2017-04-27 12:45:00,36.21,36.25,36.21,36.24,4406.0,35.5461,35.5854,35.5461,35.5756,4406.0
2017-04-27 12:50:00,36.24,36.29,36.24,36.29,5306.0,35.5756,35.6247,35.5756,35.6247,5306.0
2017-04-27 12:55:00,36.29,36.34,36.29,36.34,4395.0,35.6247,35.6738,35.6247,35.6738,4395.0
2017-04-27 13:00:00,36.33,36.33,36.29,36.31,5453.0,35.6639,35.6639,35.6247,35.6443,5453.0
2017-04-27 13:05:00,36.31,36.32,36.26,36.26,8900.0,35.6443,35.6541,35.5952,35.5952,8900.0
2017-04-27 13:10:00,36.25,36.27,36.25,36.25,5009.0,35.5854,35.605,35.5854,35.5854,5009.0
2017-04-27 13:15:00,36.23,36.26,36.23,36.26,4199.0,35.5658,35.5952,35.5658,35.5952,4199.0
2017-04-27 13:20:00,36.26,36.27,36.23,36.23,3573.0,35.5952,35.605,35.5658,35.5658,3573.0
2017-04-27 13:25:00,36.23,36.24,36.22,36.24,2100.0,35.5658,35.5756,35.556,35.5756,2100.0
2017-04-27 13:30:00,36.25,36.26,36.23,36.23,4833.0,35.5854,35.5952,35.5658,35.5658,4833.0
2017-04-27 13:35:00,36.23,36.25,36.22,36.25,6900.0,35.5658,35.5854,35.556,35.5854,6900.0
2017-04-27 13:40:00,36.25,36.25,36.2,36.21,42209.0,35.5854,35.5854,35.5363,35.5461,42209.0
2017-04-27 13:45:00,36.2,36.2,36.16,36.17,15323.0,35.5363,35.5363,35.4971,35.5069,15323.0
2017-04-27 13:50:00,36.17,36.2,36.15,36.15,5848.0,35.5069,35.5363,35.4872,35.4872,5848.0
2017-04-27 13:55:00,36.15,36.17,36.13,36.15,6905.0,35.4872,35.5069,35.4676,35.4872,6905.0
2017-04-27 14:00:00,36.16,36.17,36.13,36.14,5205.0,35.4971,35.5069,35.4676,35.4774,5205.0
2017-04-27 14:05:00,36.12,36.12,36.11,36.11,5215.0,35.4578,35.4578,35.448,35.448,5215.0
2017-04-27 14:10:00,36.11,36.11,36.09,36.09,5981.0,35.448,35.448,35.4283,35.4283,5981.0
2017-04-27 14:15:00,36.09,36.1,36.09,36.1,3284.0,35.4283,35.4382,35.4283,35.4382,3284.0
2017-04-27 14:20:00,36.1,36.11,36.09,36.1,7300.0,35.4382,35.448,35.4283,35.4382,7300.0
2017-04-27 14:25:00,36.11,36.11,36.09,36.1,2378.0,35.448,35.448,35.4283,35.4382,2378.0
2017-04-27 14:30:00,36.09,36.16,36.09,36.16,6499.0,35.4283,35.4971,35.4283,35.4971,6499.0
2017-04-27 14:35:00,36.16,36.18,36.15,36.18,5541.0,35.4971,35.5167,35.4872,35.5167,5541.0
2017-04-27 14:40:00,36.17,36.18,36.15,36.18,7477.0,35.5069,35.5167,35.4872,35.5167,7477.0
2017-04-27 14:45:00,36.18,36.2,36.18,36.19,6160.0,35.5167,35.5363,35.5167,35.5265,6160.0
2017-04-27 14:50:00,36.2,36.2,36.15,36.17,5114.0,35.5363,35.5363,35.4872,35.5069,5114.0
2017-04-27 14:55:00,36.17,36.17,36.13,36.14,9490.0,35.5069,35.5069,35.4676,35.4774,9490.0
2017-04-27 15:00:00,36.13,36.15,36.12,36.13,9753.0,35.4676,35.4872,35.4578,35.4676,9753.0
2017-04-27 15:05:00,36.14,36.16,36.12,36.15,12227.0,35.4774,35.4971,35.4578,35.4872,12227.0
2017-04-27 15:10:00,36.15,36.2,36.15,36.2,5929.0,35.4872,35.5363,35.4872,35.5363,5929.0
2017-04-27 15:15:00,36.2,36.2,36.17,36.17,8096.0,35.5363,35.5363,35.5069,35.5069,8096.0
2017-04-27 15:20:00,36.17,36.2,36.16,36.17,10331.0,35.5069,35.5363,35.4971,35.5069,10331.0
2017-04-27 15:25:00,36.17,36.17,36.15,36.17,10242.0,35.5069,35.5069,35.4872,35.5069,10242.0
2017-04-27 15:30:00,36.18,36.21,36.17,36.18,14770.0,35.5167,35.5461,35.5069,35.5167,14770.0
2017-04-27 15:35:00,36.18,36.19,36.12,36.14,17691.0,35.5167,35.5265,35.4578,35.4774,17691.0
2017-04-27 15:40:00,36.13,36.16,36.12,36.12,23294.0,35.4676,35.4971,35.4578,35.4578,23294.0
2017-04-27 15:45:00,36.12,36.14,36.11,36.13,30121.0,35.4578,35.4774,35.448,35.4676,30121.0
2017-04-27 15:50:00,36.12,36.14,36.11,36.12,40179.0,35.4578,35.4774,35.448,35.4578,40179.0
2017-04-27 15:55:00,36.12,36.15,36.09,36.14,63662.0,35.4578,35.4872,35.4283,35.4774,63662.0
2017-04-28 09:30:00,36.18,36.27,36.14,36.2,14282.0,35.5167,35.605,35.4774,35.5363,14282.0
2017-04-28 09:35:00,36.16,36.18,36.09,36.09,2192.0,35.4971,35.5167,35.4283,35.4283,2192.0
2017-04-28 09:40:00,36.11,36.18,36.09,36.09,3108.0,35.448,35.5167,35.4283,35.4283,3108.0
2017-04-28 09:45:00,36.01,36.15,36.0,36.09,7600.0,35.3498,35.4872,35.34,35.4283,7600.0
2017-04-28 09:50:00,36.09,36.25,36.07,36.19,12110.0,35.4283,35.5854,35.4087,35.5265,12110.0
2017-04-28 09:55:00,36.19,36.28,36.18,36.2,3400.0,35.5265,35.6149,35.5167,35.5363,3400.0
2017-04-28 10:00:00,36.2,36.27,36.2,36.25,5750.0,35.5363,35.605,35.5363,35.5854,5750.0
2017-04-28 10:05:00,36.23,36.24,36.15,36.16,13627.0,35.5658,35.5756,35.4872,35.4971,13627.0
2017-04-28 10:10:00,36.16,36.17,36.08,36.09,13442.0,35.4971,35.5069,35.4185,35.4283,13442.0
2017-04-28 10:15:00,36.1,36.1,36.0,36.01,9643.0,35.4382,35.4382,35.34,35.3498,9643.0
2017-04-28 10:20:00,36.01,36.03,35.96,35.96,9705.0,35.3498,35.3694,35.3007,35.3007,9705.0
2017-04-28 10:25:00,35.96,35.98,35.89,35.9,28896.0,35.3007,35.3204,35.232,35.2418,28896.0
2017-04-28 10:30:00,35.9,35.91,35.84,35.87,16839.0,35.2418,35.2516,35.1829,35.2124,16839.0
2017-04-28 10:35:00,35.86,35.87,35.78,35.79,26376.0,35.2026,35.2124,35.124,35.1338,26376.0
2017-04-28 10:40:00,35.79,35.79,35.67,35.7,87921.0,35.1338,35.1338,35.016,35.0455,87921.0
2017-04-28 10:45:00,35.7,35.72,35.68,35.68,27425.0,35.0455,35.0651,35.0259,35.0259,27425.0
2017-04-28 10:50:00,35.67,35.72,35.67,35.7,23416.0,35.016,35.0651,35.016,35.0455,23416.0
2017-04-28 10:55:00,35.71,35.72,35.68,35.68,24216.0,35.0553,35.0651,35.0259,35.0259,24216.0
2017-04-28 11:00:00,35.7,35.71,35.66,35.7,11835.0,35.0455,35.0553,35.0062,35.0455,11835.0
2017-04-28 11:05:00,35.7,35.7,35.66,35.66,13179.0,35.0455,35.0455,35.0062,35.0062,13179.0
2017-04-28 11:10:00,35.66,35.69,35.66,35.68,9352.0,35.0062,35.0357,35.0062,35.0259,9352.0
2017-04-28 11:15:00,35.66,35.71,35.65,35.7,17150.0,35.0062,35.0553,34.9964,35.0455,17150.0
2017-04-28 11:20:00,35.7,35.71,35.64,35.64,35004.0,35.0455,35.0553,34.9866,34.9866,35004.0
2017-04-28 11:25:00,35.65,35.7,35.64,35.68,29518.0,34.9964,35.0455,34.9866,35.0259,29518.0
2017-04-28 11:30:00,35.67,35.68,35.64,35.66,8625.0,35.016,35.0259,34.9866,35.0062,8625.0
2017-04-28 11:35:00,35.66,35.67,35.58,35.58,22197.0,35.0062,35.016,34.9277,34.9277,22197.0
2017-04-28 11:40:00,35.57,35.65,35.55,35.61,15780.0,34.9179,34.9964,34.8982,34.9571,15780.0
2017-04-28 11:45:00,35.61,35.64,35.59,35.63,14384.0,34.9571,34.9866,34.9375,34.9768,14384.0
2017-04-28 11:50:00,35.64,35.69,35.62,35.69,32568.0,34.9866,35.0357,34.967,35.0357,32568.0
2017-04-28 11:55:00,35.68,35.71,35.67,35.68,31498.0,35.0259,35.0553,35.016,35.0259,31498.0
2017-04-28 12:00:00,35.68,35.7,35.67,35.69,11010.0,35.0259,35.0455,35.016,35.0357,11010.0
2017-04-28 12:05:00,35.7,35.7,35.68,35.7,8923.0,35.0455,35.0455,35.0259,35.0455,8923.0
2017-04-28 12:10:00,35.7,35.71,35.67,35.68,19555.0,35.0455,35.0553,35.016,35.0259,19555.0
2017-04-28 12:15:00,35.68,35.68,35.66,35.67,4517.0,35.0259,35.0259,35.0062,35.016,4517.0
2017-04-28 12:20:00,35.67,35.67,35.65,35.66,8939.0,35.016,35.016,34.9964,35.0062,8939.0
2017-04-28 12:25:00,35.65,35.66,35.61,35.66,5872.0,34.9964,35.0062,34.9571,35.0062,5872.0
2017-04-28 12:30:00,35.66,35.66,35.63,35.64,10158.0,35.0062,35.0062,34.9768,34.9866,10158.0
2017-04-28 12:35:00,35.64,35.66,35.61,35.63,15500.0,34.9866,35.0062,34.9571,34.9768,15500.0
2017-04-28 12:40:00,35.64,35.69,35.63,35.67,12006.0,34.9866,35.0357,34.9768,35.016,12006.0
2017-04-28 12:45:00,35.66,35.67,35.64,35.66,6659.0,35.0062,35.016,34.9866,35.0062,6659.0
2017-04-28 12:50:00,35.65,35.66,35.64,35.65,5944.0,34.9964,35.0062,34.9866,34.9964,5944.0
2017-04-28 12:55:00,35.65,35.66,35.64,35.65,2493.0,34.9964,35.0062,34.9866,34.9964,2493.0
2017-04-28 13:00:00,35.65,35.66,35.63,35.66,5003.0,34.9964,35.0062,34.9768,35.0062,5003.0
2017-04-28 13:05:00,35.66,35.66,35.6,35.6,13400.0,35.0062,35.0062,34.9473,34.9473,13400.0
2017-04-28 13:10:00,35.6,35.63,35.6,35.62,1100.0,34.9473,34.9768,34.9473,34.967,1100.0
2017-04-28 13:15:00,35.63,35.63,35.57,35.57,2974.0,34.9768,34.9768,34.9179,34.9179,2974.0
2017-04-28 13:20:00,35.57,35.58,35.56,35.58,3797.0,34.9179,34.9277,34.9081,34.9277,3797.0
2017-04-28 13:25:00,35.58,35.65,35.58,35.63,2100.0,34.9277,34.9964,34.9277,34.9768,2100.0
2017-04-28 13:30:00,35.62,35.62,35.57,35.58,11197.0,34.967,34.967,34.9179,34.9277,11197.0
2017-04-28 13:35:00,35.57,35.58,35.56,35.57,4754.0,34.9179,34.9277,34.9081,34.9179,4754.0
2017-04-28 13:40:00,35.57,35.59,35.54,35.56,6250.0,34.9179,34.9375,34.8884,34.9081,6250.0
2017-04-28 13:45:00,35.57,35.57,35.56,35.57,900.0,34.9179,34.9179,34.9081,34.9179,900.0
2017-04-28 13:50:00,35.57,35.6,35.57,35.6,2500.0,34.9179,34.9473,34.9179,34.9473,2500.0
2017-04-28 13:55:00,35.58,35.59,35.57,35.57,11183.0,34.9277,34.9375,34.9179,34.9179,11183.0
2017-04-28 14:00:00,35.57,35.6,35.56,35.59,12014.0,34.9179,34.9473,34.9081,34.9375,12014.0
2017-04-28 14:05:00,35.58,35.58,35.54,35.55,6778.0,34.9277,34.9277,34.8884,34.8982,6778.0
2017-04-28 14:10:00,35.55,35.57,35.53,35.56,15359.0,34.8982,34.9179,34.8786,34.9081,15359.0
2017-04-28 14:15:00,35.56,35.57,35.55,35.55,5960.0,34.9081,34.9179,34.8982,34.8982,5960.0
2017-04-28 14:20:00,35.55,35.55,35.53,35.55,5462.0,34.8982,34.8982,34.8786,34.8982,5462.0
2017-04-28 14:25:00,35.55,35.55,35.53,35.54,3984.0,34.8982,34.8982,34.8786,34.8884,3984.0
2017-04-28 14:30:00,35.54,35.55,35.53,35.55,2929.0,34.8884,34.8982,34.8786,34.8982,2929.0
2017-04-28 14:35:00,35.55,35.58,35.54,35.58,9689.0,34.8982,34.9277,34.8884,34.9277,9689.0
2017-04-28 14:40:00,35.57,35.59,35.54,35.54,12665.0,34.9179,34.9375,34.8884,34.8884,12665.0
2017-04-28 14:45:00,35.54,35.55,35.52,35.54,7600.0,34.8884,34.8982,34.8688,34.8884,7600.0
2017-04-28 14:50:00,35.53,35.53,35.47,35.47,10826.0,34.8786,34.8786,34.8197,34.8197,10826.0
2017-04-28 14:55:00,35.47,35.47,35.44,35.45,6221.0,34.8197,34.8197,34.7903,34.8001,6221.0
2017-04-28 15:00:00,35.45,35.48,35.44,35.46,8165.0,34.8001,34.8295,34.7903,34.8099,8165.0
2017-04-28 15:05:00,35.46,35.48,35.44,35.47,31069.0,34.8099,34.8295,34.7903,34.8197,31069.0
2017-04-28 15:10:00,35.47,35.49,35.46,35.47,17554.0,34.8197,34.8393,34.8099,34.8197,17554.0
2017-04-28 15:15:00,35.47,35.48,35.46,35.47,8875.0,34.8197,34.8295,34.8099,34.8197,8875.0
2017-04-28 15:20:00,35.47,35.48,35.46,35.46,6502.0,34.8197,34.8295,34.8099,34.8099,6502.0
2017-04-28 15:25:00,35.46,35.46,35.42,35.42,12439.0,34.8099,34.8099,34.7706,34.7706,12439.0
2017-04-28 15:30:00,35.42,35.48,35.41,35.47,22446.0,34.7706,34.8295,34.7608,34.8197,22446.0
2017-04-28 15:35:00,35.48,35.48,35.45,35.45,19476.0,34.8295,34.8295,34.8001,34.8001,19476.0
2017-04-28 15:40:00,35.45,35.48,35.43,35.48,25547.0,34.8001,34.8295,34.7804,34.8295,25547.0
2017-04-28 15:45:00,35.48,35.5,35.47,35.49,37153.0,34.8295,34.8492,34.8197,34.8393,37153.0
2017-04-28 15:50:00,35.5,35.53,35.46,35.47,39033.0,34.8492,34.8786,34.8099,34.8197,39033.0
2017-04-28 15:55:00,35.47,35.47,35.43,35.44,94472.0,34.8197,34.8197,34.7804,34.7903,94472.0
2017-05-01 09:30:00,35.61,35.61,35.45,35.55,9323.0,34.9571,34.9571,34.8001,34.8982,9323.0
2017-05-01 09:35:00,35.5,35.51,35.45,35.45,20380.0,34.8492,34.859,34.8001,34.8001,20380.0
2017-05-01 09:40:00,35.48,35.65,35.47,35.65,7965.0,34.8295,34.9964,34.8197,34.9964,7965.0
2017-05-01 09:45:00,35.66,35.72,35.6,35.64,13717.0,35.0062,35.0651,34.9473,34.9866,13717.0
2017-05-01 09:50:00,35.62,35.62,35.56,35.56,1650.0,34.967,34.967,34.9081,34.9081,1650.0
2017-05-01 09:55:00,35.57,35.6,35.56,35.57,1865.0,34.9179,34.9473,34.9081,34.9179,1865.0
2017-05-01 10:00:00,35.57,35.57,35.48,35.48,1853.0,34.9179,34.9179,34.8295,34.8295,1853.0
2017-05-01 10:05:00,35.41,35.41,35.35,35.4,2201.0,34.7608,34.7608,34.7019,34.751,2201.0
2017-05-01 10:10:00,35.38,35.38,35.29,35.29,4193.0,34.7314,34.7314,34.643,34.643,4193.0
2017-05-01 10:15:00,35.3,35.31,35.28,35.3,1620.0,34.6528,34.6626,34.6332,34.6528,1620.0
2017-05-01 10:20:00,35.28,35.28,35.24,35.24,1389.0,34.6332,34.6332,34.5939,34.5939,1389.0
2017-05-01 10:25:00,35.25,35.36,35.25,35.29,5100.0,34.6037,34.7117,34.6037,34.643,5100.0
2017-05-01 10:30:00,35.27,35.4,35.27,35.38,2717.0,34.6234,34.751,34.6234,34.7314,2717.0
2017-05-01 10:35:00,35.4,35.47,35.4,35.45,6439.0,34.751,34.8197,34.751,34.8001,6439.0
2017-05-01 10:40:00,35.45,35.46,35.43,35.43,1100.0,34.8001,34.8099,34.7804,34.7804,1100.0
2017-05-01 10:45:00,35.44,35.47,35.43,35.45,2230.0,34.7903,34.8197,34.7804,34.8001,2230.0
2017-05-01 10:50:00,35.45,35.45,35.44,35.44,2200.0,34.8001,34.8001,34.7903,34.7903,2200.0
2017-05-01 10:55:00,35.43,35.47,35.41,35.47,2513.0,34.7804,34.8197,34.7608,34.8197,2513.0
2017-05-01 11:00:00,35.47,35.47,35.41,35.42,3908.0,34.8197,34.8197,34.7608,34.7706,3908.0
2017-05-01 11:05:00,35.41,35.45,35.41,35.44,2459.0,34.7608,34.8001,34.7608,34.7903,2459.0
2017-05-01 11:10:00,35.44,35.53,35.44,35.52,3291.0,34.7903,34.8786,34.7903,34.8688,3291.0
2017-05-01 11:15:00,35.53,35.55,35.5,35.51,4700.0,34.8786,34.8982,34.8492,34.859,4700.0
2017-05-01 11:20:00,35.5,35.5,35.45,35.45,5445.0,34.8492,34.8492,34.8001,34.8001,5445.0
2017-05-01 11:25:00,35.45,35.47,35.43,35.44,3882.0,34.8001,34.8197,34.7804,34.7903,3882.0
2017-05-01 11:30:00,35.45,35.46,35.4,35.42,5349.0,34.8001,34.8099,34.751,34.7706,5349.0
2017-05-01 11:35:00,35.42,35.45,35.38,35.41,4300.0,34.7706,34.8001,34.7314,34.7608,4300.0
2017-05-01 11:40:00,35.42,35.45,35.42,35.45,2475.0,34.7706,34.8001,34.7706,34.8001,2475.0
2017-05-01 11:45:00,35.45,35.47,35.43,35.45,13173.0,34.8001,34.8197,34.7804,34.8001,13173.0
2017-05-01 11:50:00,35.45,35.47,35.43,35.47,12057.0,34.8001,34.8197,34.7804,34.8197,12057.0
2017-05-01 11:55:00,35.47,35.57,35.46,35.55,5110.0,34.8197,34.9179,34.8099,34.8982,5110.0
2017-05-01 12:00:00,35.55,35.58,35.55,35.55,1048.0,34.8982,34.9277,34.8982,34.8982,1048.0
2017-05-01 12:05:00,35.57,35.61,35.56,35.59,1479.0,34.9179,34.9571,34.9081,34.9375,1479.0
2017-05-01 12:10:00,35.59,35.6,35.58,35.59,1200.0,34.9375,34.9473,34.9277,34.9375,1200.0
2017-05-01 12:15:00,35.59,35.65,35.59,35.63,1234.0,34.9375,34.9964,34.9375,34.9768,1234.0
2017-05-01 12:20:00,35.62,35.63,35.57,35.63,4426.0,34.967,34.9768,34.9179,34.9768,4426.0
2017-05-01 12:25:00,35.61,35.61,35.58,35.6,2979.0,34.9571,34.9571,34.9277,34.9473,2979.0
2017-05-01 12:30:00,35.61,35.63,35.6,35.6,1800.0,34.9571,34.9768,34.9473,34.9473,1800.0
2017-05-01 12:35:00,35.62,35.63,35.61,35.61,600.0,34.967,34.9768,34.9571,34.9571,600.0
2017-05-01 12:40:00,35.6,35.65,35.6,35.65,1903.0,34.9473,34.9964,34.9473,34.9964,1903.0
2017-05-01 12:45:00,35.65,35.65,35.61,35.61,2600.0,34.9964,34.9964,34.9571,34.9571,2600.0
2017-05-01 12:50:00,35.6,35.61,35.49,35.6,6263.0,34.9473,34.9571,34.8393,34.9473,6263.0
2017-05-01 12:55:00,35.6,35.62,35.6,35.61,1790.0,34.9473,34.967,34.9473,34.9571,1790.0
2017-05-01 13:00:00,35.61,35.64,35.56,35.6,16902.0,34.9571,34.9866,34.9081,34.9473,16902.0
2017-05-01 13:05:00,35.6,35.63,35.59,35.62,4314.0,34.9473,34.9768,34.9375,34.967,4314.0
2017-05-01 13:10:00,35.62,35.66,35.61,35.65,48889.0,34.967,35.0062,34.9571,34.9964,48889.0
2017-05-01 13:15:00,35.66,35.75,35.66,35.74,8485.0,35.0062,35.0946,35.0062,35.0848,8485.0
2017-05-01 13:20:00,35.75,35.77,35.74,35.77,1983.0,35.0946,35.1142,35.0848,35.1142,1983.0
2017-05-01 13:25:00,35.76,35.8,35.75,35.79,6292.0,35.1044,35.1437,35.0946,35.1338,6292.0
2017-05-01 13:30:00,35.79,35.81,35.79,35.8,7007.0,35.1338,35.1535,35.1338,35.1437,7007.0
2017-05-01 13:35:00,35.81,35.81,35.79,35.79,2100.0,35.1535,35.1535,35.1338,35.1338,2100.0
2017-05-01 13:40:00,35.8,35.87,35.8,35.87,4171.0,35.1437,35.2124,35.1437,35.2124,4171.0
2017-05-01 13:45:00,35.87,35.91,35.86,35.9,5156.0,35.2124,35.2516,35.2026,35.2418,5156.0
2017-05-01 13:50:00,35.91,35.94,35.87,35.87,5569.0,35.2516,35.2811,35.2124,35.2124,5569.0
2017-05-01 13:55:00,35.88,35.9,35.85,35.89,22229.0,35.2222,35.2418,35.1927,35.232,22229.0
2017-05-01 14:00:00,35.89,35.93,35.86,35.86,5349.0,35.232,35.2713,35.2026,35.2026,5349.0
2017-05-01 14:05:00,35.85,35.85,35.79,35.79,6638.0,35.1927,35.1927,35.1338,35.1338,6638.0
2017-05-01 14:10:00,35.8,35.82,35.77,35.82,5930.0,35.1437,35.1633,35.1142,35.1633,5930.0
2017-05-01 14:15:00,35.8,35.82,35.77,35.78,4851.0,35.1437,35.1633,35.1142,35.124,4851.0
2017-05-01 14:20:00,35.77,35.77,35.71,35.72,6494.0,35.1142,35.1142,35.0553,35.0651,6494.0
2017-05-01 14:25:00,35.72,35.73,35.69,35.69,4600.0,35.0651,35.0749,35.0357,35.0357,4600.0
2017-05-01 14:30:00,35.69,35.7,35.66,35.66,5862.0,35.0357,35.0455,35.0062,35.0062,5862.0
2017-05-01 14:35:00,35.66,35.68,35.65,35.65,7506.0,35.0062,35.0259,34.9964,34.9964,7506.0
2017-05-01 14:40:00,35.65,35.66,35.6,35.62,7796.0,34.9964,35.0062,34.9473,34.967,7796.0
2017-05-01 14:45:00,35.6,35.6,35.56,35.57,6835.0,34.9473,34.9473,34.9081,34.9179,6835.0
2017-05-01 14:50:00,35.57,35.58,35.54,35.57,6102.0,34.9179,34.9277,34.8884,34.9179,6102.0
2017-05-01 14:55:00,35.56,35.56,35.53,35.54,7456.0,34.9081,34.9081,34.8786,34.8884,7456.0
2017-05-01 15:00:00,35.54,35.6,35.53,35.59,11033.0,34.8884,34.9473,34.8786,34.9375,11033.0
2017-05-01 15:05:00,35.6,35.61,35.56,35.6,11030.0,34.9473,34.9571,34.9081,34.9473,11030.0
2017-05-01 15:10:00,35.61,35.62,35.6,35.62,7195.0,34.9571,34.967,34.9473,34.967,7195.0
2017-05-01 15:15:00,35.62,35.63,35.59,35.62,8485.0,34.967,34.9768,34.9375,34.967,8485.0
2017-05-01 15:20:00,35.62,35.62,35.57,35.59,16075.0,34.967,34.967,34.9179,34.9375,16075.0
2017-05-01 15:25:00,35.59,35.59,35.54,35.55,17769.0,34.9375,34.9375,34.8884,34.8982,17769.0
2017-05-01 15:30:00,35.55,35.64,35.54,35.64,23086.0,34.8982,34.9866,34.8884,34.9866,23086.0
2017-05-01 15:35:00,35.65,35.67,35.64,35.64,13042.0,34.9964,35.016,34.9866,34.9866,13042.0
2017-05-01 15:40:00,35.65,35.7,35.64,35.69,19222.0,34.9964,35.0455,34.9866,35.0357,19222.0
2017-05-01 15:45:00,35.7,35.7,35.65,35.66,23854.0,35.0455,35.0455,34.9964,35.0062,23854.0
2017-05-01 15:50:00,35.66,35.68,35.62,35.68,58387.0,35.0062,35.0259,34.967,35.0259,58387.0
2017-05-01 15:55:00,35.68,35.68,35.6,35.61,81666.0,35.0259,35.0259,34.9473,34.9571,81666.0
2017-05-02 09:30:00,35.57,35.63,35.36,35.62,13993.0,34.9179,34.9768,34.7117,34.967,13993.0
2017-05-02 09:35:00,35.68,35.75,35.66,35.75,4814.0,35.0259,35.0946,35.0062,35.0946,4814.0
2017-05-02 09:40:00,35.7,35.73,35.67,35.7,3659.0,35.0455,35.0749,35.016,35.0455,3659.0
2017-05-02 09:45:00,35.67,35.67,35.57,35.61,6700.0,35.016,35.016,34.9179,34.9571,6700.0
2017-05-02 09:50:00,35.59,35.67,35.54,35.62,5566.0,34.9375,35.016,34.8884,34.967,5566.0
2017-05-02 09:55:00,35.62,35.63,35.52,35.56,8516.0,34.967,34.9768,34.8688,34.9081,8516.0
2017-05-02 10:00:00,35.54,35.61,35.5,35.61,13729.0,34.8884,34.9571,34.8492,34.9571,13729.0
2017-05-02 10:05:00,35.63,35.65,35.59,35.63,5633.0,34.9768,34.9964,34.9375,34.9768,5633.0
2017-05-02 10:10:00,35.65,35.79,35.64,35.78,33946.0,34.9964,35.1338,34.9866,35.124,33946.0
2017-05-02 10:15:00,35.79,35.84,35.75,35.75,11228.0,35.1338,35.1829,35.0946,35.0946,11228.0
2017-05-02 10:20:00,35.77,35.78,35.69,35.72,15496.0,35.1142,35.124,35.0357,35.0651,15496.0
2017-05-02 10:25:00,35.72,35.73,35.65,35.68,11478.0,35.0651,35.0749,34.9964,35.0259,11478.0
2017-05-02 10:30:00,35.67,35.74,35.61,35.63,26550.0,35.016,35.0848,34.9571,34.9768,26550.0
2017-05-02 10:35:00,35.6,35.68,35.58,35.63,16206.0,34.9473,35.0259,34.9277,34.9768,16206.0
2017-05-02 10:40:00,35.62,35.64,35.56,35.58,5743.0,34.967,34.9866,34.9081,34.9277,5743.0
2017-05-02 10:45:00,35.6,35.62,35.53,35.55,17822.0,34.9473,34.967,34.8786,34.8982,17822.0
2017-05-02 10:50:00,35.55,35.58,35.47,35.47,42561.0,34.8982,34.9277,34.8197,34.8197,42561.0
2017-05-02 10:55:00,35.47,35.52,35.47,35.51,8349.0,34.8197,34.8688,34.8197,34.859,8349.0
2017-05-02 11:00:00,35.5,35.51,35.44,35.51,14997.0,34.8492,34.859,34.7903,34.859,14997.0
2017-05-02 11:05:00,35.51,35.51,35.47,35.5,10636.0,34.859,34.859,34.8197,34.8492,10636.0
2017-05-02 11:10:00,35.5,35.6,35.5,35.58,9492.0,34.8492,34.9473,34.8492,34.9277,9492.0
2017-05-02 11:15:00,35.58,35.58,35.52,35.54,14500.0,34.9277,34.9277,34.8688,34.8884,14500.0
2017-05-02 11:20:00,35.53,35.55,35.51,35.51,11248.0,34.8786,34.8982,34.859,34.859,11248.0
2017-05-02 11:25:00,35.5,35.51,35.47,35.5,19125.0,34.8492,34.859,34.8197,34.8492,19125.0
2017-05-02 11:30:00,35.52,35.53,35.47,35.5,17994.0,34.8688,34.8786,34.8197,34.8492,17994.0
2017-05-02 11:35:00,35.5,35.51,35.46,35.48,17127.0,34.8492,34.859,34.8099,34.8295,17127.0
2017-05-02 11:40:00,35.47,35.54,35.47,35.54,32762.0,34.8197,34.8884,34.8197,34.8884,32762.0
2017-05-02 11:45:00,35.54,35.55,35.5,35.52,18306.0,34.8884,34.8982,34.8492,34.8688,18306.0
2017-05-02 11:50:00,35.5,35.5,35.46,35.47,7947.0,34.8492,34.8492,34.8099,34.8197,7947.0
2017-05-02 11:55:00,35.46,35.48,35.45,35.48,4957.0,34.8099,34.8295,34.8001,34.8295,4957.0
2017-05-02 12:00:00,35.49,35.55,35.47,35.49,9540.0,34.8393,34.8982,34.8197,34.8393,9540.0
2017-05-02 12:05:00,35.49,35.53,35.47,35.51,5549.0,34.8393,34.8786,34.8197,34.859,5549.0
2017-05-02 12:10:00,35.52,35.54,35.51,35.53,6850.0,34.8688,34.8884,34.859,34.8786,6850.0
2017-05-02 12:15:00,35.54,35.56,35.53,35.53,7048.0,34.8884,34.9081,34.8786,34.8786,7048.0
2017-05-02 12:20:00,35.53,35.56,35.53,35.55,7286.0,34.8786,34.9081,34.8786,34.8982,7286.0
2017-05-02 12:25:00,35.55,35.55,35.52,35.53,6000.0,34.8982,34.8982,34.8688,34.8786,6000.0
2017-05-02 12:30:00,35.52,35.55,35.52,35.55,13018.0,34.8688,34.8982,34.8688,34.8982,13018.0
2017-05-02 12:35:00,35.55,35.59,35.54,35.59,10557.0,34.8982,34.9375,34.8884,34.9375,10557.0
2017-05-02 12:40:00,35.59,35.59,35.57,35.59,4145.0,34.9375,34.9375,34.9179,34.9375,4145.0
2017-05-02 12:45:00,35.58,35.59,35.56,35.57,8400.0,34.9277,34.9375,34.9081,34.9179,8400.0
2017-05-02 12:50:00,35.57,35.57,35.51,35.53,9700.0,34.9179,34.9179,34.859,34.8786,9700.0
2017-05-02 12:55:00,35.52,35.57,35.52,35.57,11682.0,34.8688,34.9179,34.8688,34.9179,11682.0
2017-05-02 13:00:00,35.58,35.65,35.57,35.64,12281.0,34.9277,34.9964,34.9179,34.9866,12281.0
2017-05-02 13:05:00,35.65,35.66,35.62,35.62,7105.0,34.9964,35.0062,34.967,34.967,7105.0
2017-05-02 13:10:00,35.62,35.63,35.6,35.61,6564.0,34.967,34.9768,34.9473,34.9571,6564.0
2017-05-02 13:15:00,35.62,35.62,35.57,35.61,8911.0,34.967,34.967,34.9179,34.9571,8911.0
2017-05-02 13:20:00,35.61,35.61,35.58,35.6,9570.0,34.9571,34.9571,34.9277,34.9473,9570.0
2017-05-02 13:25:00,35.6,35.64,35.6,35.63,10397.0,34.9473,34.9866,34.9473,34.9768,10397.0
2017-05-02 13:30:00,35.64,35.66,35.63,35.65,14129.0,34.9866,35.0062,34.9768,34.9964,14129.0
2017-05-02 13:35:00,35.65,35.69,35.64,35.65,18937.0,34.9964,35.0357,34.9866,34.9964,18937.0
2017-05-02 13:40:00,35.65,35.66,35.61,35.62,22300.0,34.9964,35.0062,34.9571,34.967,22300.0
2017-05-02 13:45:00,35.62,35.62,35.57,35.61,16256.0,34.967,34.967,34.9179,34.9571,16256.0
2017-05-02 13:50:00,35.61,35.61,35.57,35.58,6975.0,34.9571,34.9571,34.9179,34.9277,6975.0
2017-05-02 13:55:00,35.57,35.57,35.51,35.52,7353.0,34.9179,34.9179,34.859,34.8688,7353.0
2017-05-02 14:00:00,35.52,35.53,35.5,35.51,18333.0,34.8688,34.8786,34.8492,34.859,18333.0
2017-05-02 14:05:00,35.51,35.52,35.5,35.51,7848.0,34.859,34.8688,34.8492,34.859,7848.0
2017-05-02 14:10:00,35.52,35.57,35.51,35.57,10990.0,34.8688,34.9179,34.859,34.9179,10990.0
2017-05-02 14:15:00,35.57,35.58,35.54,35.55,11129.0,34.9179,34.9277,34.8884,34.8982,11129.0
2017-05-02 14:20:00,35.55,35.58,35.49,35.52,37072.0,34.8982,34.9277,34.8393,34.8688,37072.0
2017-05-02 14:25:00,35.52,35.52,35.43,35.44,9424.0,34.8688,34.8688,34.7804,34.7903,9424.0
2017-05-02 14:30:00,35.45,35.47,35.44,35.44,4000.0,34.8001,34.8197,34.7903,34.7903,4000.0
2017-05-02 14:35:00,35.44,35.45,35.39,35.39,7766.0,34.7903,34.8001,34.7412,34.7412,7766.0
2017-05-02 14:40:00,35.39,35.42,35.38,35.42,11779.0,34.7412,34.7706,34.7314,34.7706,11779.0
2017-05-02 14:45:00,35.41,35.49,35.41,35.46,12251.0,34.7608,34.8393,34.7608,34.8099,12251.0
2017-05-02 14:50:00,35.46,35.47,35.39,35.39,9875.0,34.8099,34.8197,34.7412,34.7412,9875.0
2017-05-02 14:55:00,35.4,35.43,35.39,35.39,13501.0,34.751,34.7804,34.7412,34.7412,13501.0
2017-05-02 15:00:00,35.39,35.42,35.39,35.41,10861.0,34.7412,34.7706,34.7412,34.7608,10861.0
2017-05-02 15:05:00,35.41,35.45,35.4,35.45,8186.0,34.7608,34.8001,34.751,34.8001,8186.0
2017-05-02 15:10:00,35.45,35.5,35.44,35.5,11148.0,34.8001,34.8492,34.7903,34.8492,11148.0
2017-05-02 15:15:00,35.51,35.52,35.49,35.51,35567.0,34.859,34.8688,34.8393,34.859,35567.0
2017-05-02 15:20:00,35.51,35.52,35.45,35.47,19033.0,34.859,34.8688,34.8001,34.8197,19033.0
2017-05-02 15:25:00,35.46,35.48,35.45,35.48,21378.0,34.8099,34.8295,34.8001,34.8295,21378.0
2017-05-02 15:30:00,35.48,35.57,35.48,35.57,24851.0,34.8295,34.9179,34.8295,34.9179,24851.0
2017-05-02 15:35:00,35.57,35.6,35.55,35.6,35490.0,34.9179,34.9473,34.8982,34.9473,35490.0
2017-05-02 15:40:00,35.6,35.6,35.56,35.57,37932.0,34.9473,34.9473,34.9081,34.9179,37932.0
2017-05-02 15:45:00,35.58,35.58,35.53,35.54,39324.0,34.9277,34.9277,34.8786,34.8884,39324.0
2017-05-02 15:50:00,35.55,35.57,35.54,35.56,32132.0,34.8982,34.9179,34.8884,34.9081,32132.0
2017-05-02 15:55:00,35.56,35.56,35.44,35.53,402931.0,34.9081,34.9081,34.7903,34.8786,402931.0
2017-05-03 09:30:00,35.3,35.4,35.28,35.38,14287.0,34.6528,34.751,34.6332,34.7314,14287.0
2017-05-03 09:35:00,35.48,35.54,35.43,35.49,9803.0,34.8295,34.8884,34.7804,34.8393,9803.0
2017-05-03 09:40:00,35.53,35.54,35.45,35.48,12650.0,34.8786,34.8884,34.8001,34.8295,12650.0
2017-05-03 09:45:00,35.46,35.49,35.39,35.45,8249.0,34.8099,34.8393,34.7412,34.8001,8249.0
2017-05-03 09:50:00,35.45,35.59,35.45,35.55,27628.0,34.8001,34.9375,34.8001,34.8982,27628.0
2017-05-03 09:55:00,35.55,35.57,35.46,35.5,11193.0,34.8982,34.9179,34.8099,34.8492,11193.0
2017-05-03 10:00:00,35.49,35.54,35.47,35.54,33931.0,34.8393,34.8884,34.8197,34.8884,33931.0
2017-05-03 10:05:00,35.51,35.53,35.45,35.51,7615.0,34.859,34.8786,34.8001,34.859,7615.0
2017-05-03 10:10:00,35.47,35.49,35.44,35.48,8738.0,34.8197,34.8393,34.7903,34.8295,8738.0
2017-05-03 10:15:00,35.49,35.55,35.48,35.52,7532.0,34.8393,34.8982,34.8295,34.8688,7532.0
2017-05-03 10:20:00,35.53,35.54,35.5,35.52,8100.0,34.8786,34.8884,34.8492,34.8688,8100.0
2017-05-03 10:25:00,35.52,35.52,35.47,35.49,43697.0,34.8688,34.8688,34.8197,34.8393,43697.0
2017-05-03 10:30:00,35.49,35.49,35.42,35.44,12437.0,34.8393,34.8393,34.7706,34.7903,12437.0
2017-05-03 10:35:00,35.44,35.46,35.41,35.45,16677.0,34.7903,34.8099,34.7608,34.8001,16677.0
2017-05-03 10:40:00,35.46,35.46,35.33,35.33,11001.0,34.8099,34.8099,34.6823,34.6823,11001.0
2017-05-03 10:45:00,35.32,35.32,35.25,35.28,17296.0,34.6725,34.6725,34.6037,34.6332,17296.0
2017-05-03 10:50:00,35.28,35.28,35.18,35.21,16368.0,34.6332,34.6332,34.535,34.5645,16368.0
2017-05-03 10:55:00,35.21,35.24,35.2,35.24,10871.0,34.5645,34.5939,34.5547,34.5939,10871.0
2017-05-03 11:00:00,35.24,35.3,35.23,35.25,14424.0,34.5939,34.6528,34.5841,34.6037,14424.0
2017-05-03 11:05:00,35.25,35.25,35.14,35.16,32265.0,34.6037,34.6037,34.4958,34.5154,32265.0
2017-05-03 11:10:00,35.16,35.22,35.16,35.18,18288.0,34.5154,34.5743,34.5154,34.535,18288.0
2017-05-03 11:15:00,35.18,35.22,35.18,35.21,16530.0,34.535,34.5743,34.535,34.5645,16530.0
2017-05-03 11:20:00,35.2,35.22,35.12,35.15,22598.0,34.5547,34.5743,34.4761,34.5056,22598.0
2017-05-03 11:25:00,35.13,35.13,35.06,35.1,11804.0,34.4859,34.4859,34.4172,34.4565,11804.0
2017-05-03 11:30:00,35.11,35.15,35.1,35.15,16229.0,34.4663,34.5056,34.4565,34.5056,16229.0
2017-05-03 11:35:00,35.14,35.2,35.14,35.17,14207.0,34.4958,34.5547,34.4958,34.5252,14207.0
2017-05-03 11:40:00,35.17,35.17,35.09,35.09,10574.0,34.5252,34.5252,34.4467,34.4467,10574.0
2017-05-03 11:45:00,35.1,35.11,35.07,35.09,13596.0,34.4565,34.4663,34.427,34.4467,13596.0
2017-05-03 11:50:00,35.11,35.13,35.1,35.1,20032.0,34.4663,34.4859,34.4565,34.4565,20032.0
2017-05-03 11:55:00,35.11,35.14,35.04,35.06,30199.0,34.4663,34.4958,34.3976,34.4172,30199.0
2017-05-03 12:00:00,35.06,35.07,34.99,35.01,35618.0,34.4172,34.427,34.3485,34.3681,35618.0
2017-05-03 12:05:00,35.02,35.03,34.99,35.0,21794.0,34.378,34.3878,34.3485,34.3583,21794.0
2017-05-03 12:10:00,35.0,35.02,34.97,35.0,52137.0,34.3583,34.378,34.3289,34.3583,52137.0
2017-05-03 12:15:00,35.0,35.03,34.98,35.03,35885.0,34.3583,34.3878,34.3387,34.3878,35885.0
2017-05-03 12:20:00,35.02,35.03,34.98,35.0,17495.0,34.378,34.3878,34.3387,34.3583,17495.0
2017-05-03 12:25:00,34.99,35.03,34.99,35.01,7800.0,34.3485,34.3878,34.3485,34.3681,7800.0
2017-05-03 12:30:00,35.0,35.03,34.99,35.02,18434.0,34.3583,34.3878,34.3485,34.378,18434.0
2017-05-03 12:35:00,35.02,35.03,35.0,35.0,14435.0,34.378,34.3878,34.3583,34.3583,14435.0
2017-05-03 12:40:00,35.02,35.04,35.0,35.02,15374.0,34.378,34.3976,34.3583,34.378,15374.0
2017-05-03 12:45:00,35.02,35.04,34.97,34.97,14299.0,34.378,34.3976,34.3289,34.3289,14299.0
2017-05-03 12:50:00,34.97,35.02,34.97,34.99,49814.0,34.3289,34.378,34.3289,34.3485,49814.0
2017-05-03 12:55:00,34.98,35.0,34.94,34.98,11152.0,34.3387,34.3583,34.2994,34.3387,11152.0
2017-05-03 13:00:00,35.0,35.0,34.83,34.88,47866.0,34.3583,34.3583,34.1914,34.2405,47866.0
2017-05-03 13:05:00,34.89,34.91,34.73,34.75,52233.0,34.2503,34.27,34.0933,34.1129,52233.0
2017-05-03 13:10:00,34.75,34.81,34.74,34.79,26412.0,34.1129,34.1718,34.1031,34.1522,26412.0
2017-05-03 13:15:00,34.8,34.8,34.73,34.74,32419.0,34.162,34.162,34.0933,34.1031,32419.0
2017-05-03 13:20:00,34.74,34.76,34.73,34.74,23912.0,34.1031,34.1227,34.0933,34.1031,23912.0
2017-05-03 13:25:00,34.75,34.8,34.72,34.79,20800.0,34.1129,34.162,34.0835,34.1522,20800.0
2017-05-03 13:30:00,34.8,34.83,34.79,34.79,23397.0,34.162,34.1914,34.1522,34.1522,23397.0
2017-05-03 13:35:00,34.79,34.8,34.73,34.75,31432.0,34.1522,34.162,34.0933,34.1129,31432.0
2017-05-03 13:40:00,34.75,34.78,34.75,34.77,14586.0,34.1129,34.1424,34.1129,34.1325,14586.0
2017-05-03 13:45:00,34.77,34.77,34.74,34.75,17125.0,34.1325,34.1325,34.1031,34.1129,17125.0
2017-05-03 13:50:00,34.75,34.75,34.66,34.66,47495.0,34.1129,34.1129,34.0246,34.0246,47495.0
2017-05-03 13:55:00,34.67,34.73,34.64,34.73,25435.0,34.0344,34.0933,34.0049,34.0933,25435.0
2017-05-03 14:00:00,34.74,34.8,34.73,34.8,30275.0,34.1031,34.162,34.0933,34.162,30275.0
2017-05-03 14:05:00,34.79,34.81,34.71,34.72,42489.0,34.1522,34.1718,34.0736,34.0835,42489.0
2017-05-03 14:10:00,34.71,34.82,34.71,34.82,22137.0,34.0736,34.1816,34.0736,34.1816,22137.0
2017-05-03 14:15:00,34.82,34.86,34.75,34.79,51447.0,34.1816,34.2209,34.1129,34.1522,51447.0
2017-05-03 14:20:00,34.79,34.82,34.77,34.8,23658.0,34.1522,34.1816,34.1325,34.162,23658.0
2017-05-03 14:25:00,34.8,34.89,34.75,34.86,25914.0,34.162,34.2503,34.1129,34.2209,25914.0
2017-05-03 14:30:00,34.87,34.87,34.82,34.85,26328.0,34.2307,34.2307,34.1816,34.2111,26328.0
2017-05-03 14:35:00,34.84,34.86,34.76,34.79,30404.0,34.2013,34.2209,34.1227,34.1522,30404.0
2017-05-03 14:40:00,34.79,34.85,34.78,34.83,41933.0,34.1522,34.2111,34.1424,34.1914,41933.0
2017-05-03 14:45:00,34.83,34.84,34.74,34.81,34220.0,34.1914,34.2013,34.1031,34.1718,34220.0
2017-05-03 14:50:00,34.8,34.85,34.76,34.85,48205.0,34.162,34.2111,34.1227,34.2111,48205.0
2017-05-03 14:55:00,34.84,34.85,34.76,34.77,46794.0,34.2013,34.2111,34.1227,34.1325,46794.0
2017-05-03 15:00:00,34.77,34.85,34.76,34.84,50653.0,34.1325,34.2111,34.1227,34.2013,50653.0
2017-05-03 15:05:00,34.83,34.86,34.81,34.84,57696.0,34.1914,34.2209,34.1718,34.2013,57696.0
2017-05-03 15:10:00,34.84,34.9,34.84,34.89,46439.0,34.2013,34.2602,34.2013,34.2503,46439.0
2017-05-03 15:15:00,34.89,34.89,34.8,34.85,58966.0,34.2503,34.2503,34.162,34.2111,58966.0
2017-05-03 15:20:00,34.84,34.9,34.84,34.87,45102.0,34.2013,34.2602,34.2013,34.2307,45102.0
2017-05-03 15:25:00,34.86,34.86,34.77,34.84,61418.0,34.2209,34.2209,34.1325,34.2013,61418.0
2017-05-03 15:30:00,34.84,34.91,34.79,34.9,124543.0,34.2013,34.27,34.1522,34.2602,124543.0
2017-05-03 15:35:00,34.89,34.94,34.87,34.91,85713.0,34.2503,34.2994,34.2307,34.27,85713.0
2017-05-03 15:40:00,34.91,34.95,34.91,34.93,142410.0,34.27,34.3092,34.27,34.2896,142410.0
2017-05-03 15:45:00,34.93,35.02,34.93,34.96,98292.0,34.2896,34.378,34.2896,34.3191,98292.0
2017-05-03 15:50:00,34.97,35.09,34.96,35.07,173906.0,34.3289,34.4467,34.3191,34.427,173906.0
2017-05-03 15:55:00,35.07,35.07,34.98,35.07,480434.0,34.427,34.427,34.3387,34.427,480434.0
2017-05-04 09:30:00,35.3,36.0,35.09,35.98,50337.0,34.6528,35.34,34.4467,35.3204,50337.0
2017-05-04 09:35:00,36.07,36.2,35.8,35.86,14902.0,35.4087,35.5363,35.1437,35.2026,14902.0
2017-05-04 09:40:00,35.87,36.17,35.86,36.1,20973.0,35.2124,35.5069,35.2026,35.4382,20973.0
2017-05-04 09:45:00,36.13,36.44,36.13,36.43,37883.0,35.4676,35.7719,35.4676,35.7621,37883.0
2017-05-04 09:50:00,36.45,36.51,36.4,36.44,65984.0,35.7817,35.8406,35.7327,35.7719,65984.0
2017-05-04 09:55:00,36.48,36.61,36.47,36.59,76600.0,35.8112,35.9388,35.8014,35.9192,76600.0
2017-05-04 10:00:00,36.6,36.66,36.51,36.54,63191.0,35.929,35.9879,35.8406,35.8701,63191.0
2017-05-04 10:05:00,36.53,36.54,36.25,36.28,40077.0,35.8603,35.8701,35.5854,35.6149,40077.0
2017-05-04 10:10:00,36.28,36.28,36.06,36.07,29054.0,35.6149,35.6149,35.3989,35.4087,29054.0
2017-05-04 10:15:00,36.06,36.15,36.02,36.04,21750.0,35.3989,35.4872,35.3596,35.3793,21750.0
2017-05-04 10:20:00,36.05,36.09,35.83,35.9,18262.0,35.3891,35.4283,35.1731,35.2418,18262.0
2017-05-04 10:25:00,35.92,36.16,35.92,36.02,30783.0,35.2615,35.4971,35.2615,35.3596,30783.0
2017-05-04 10:30:00,36.05,36.05,35.99,36.03,25147.0,35.3891,35.3891,35.3302,35.3694,25147.0
2017-05-04 10:35:00,36.04,36.06,36.0,36.02,13094.0,35.3793,35.3989,35.34,35.3596,13094.0
2017-05-04 10:40:00,36.02,36.03,35.99,36.0,27530.0,35.3596,35.3694,35.3302,35.34,27530.0
2017-05-04 10:45:00,36.02,36.04,36.0,36.01,13986.0,35.3596,35.3793,35.34,35.3498,13986.0
2017-05-04 10:50:00,36.03,36.06,35.98,36.05,20939.0,35.3694,35.3989,35.3204,35.3891,20939.0
2017-05-04 10:55:00,36.06,36.29,36.04,36.19,47824.0,35.3989,35.6247,35.3793,35.5265,47824.0
2017-05-04 11:00:00,36.21,36.23,36.01,36.02,17405.0,35.5461,35.5658,35.3498,35.3596,17405.0
2017-05-04 11:05:00,36.02,36.03,35.86,35.86,18758.0,35.3596,35.3694,35.2026,35.2026,18758.0
2017-05-04 11:10:00,35.86,35.86,35.75,35.81,15914.0,35.2026,35.2026,35.0946,35.1535,15914.0
2017-05-04 11:15:00,35.81,35.96,35.8,35.86,16273.0,35.1535,35.3007,35.1437,35.2026,16273.0
2017-05-04 11:20:00,35.87,35.9,35.72,35.73,14987.0,35.2124,35.2418,35.0651,35.0749,14987.0
2017-05-04 11:25:00,35.73,35.75,35.67,35.74,9000.0,35.0749,35.0946,35.016,35.0848,9000.0
2017-05-04 11:30:00,35.71,35.77,35.67,35.72,14450.0,35.0553,35.1142,35.016,35.0651,14450.0
2017-05-04 11:35:00,35.74,35.84,35.73,35.79,10351.0,35.0848,35.1829,35.0749,35.1338,10351.0
2017-05-04 11:40:00,35.77,35.77,35.67,35.74,10463.0,35.1142,35.1142,35.016,35.0848,10463.0
2017-05-04 11:45:00,35.72,35.77,35.69,35.72,14227.0,35.0651,35.1142,35.0357,35.0651,14227.0
2017-05-04 11:50:00,35.72,35.73,35.68,35.68,8353.0,35.0651,35.0749,35.0259,35.0259,8353.0
2017-05-04 11:55:00,35.68,35.68,35.44,35.46,22197.0,35.0259,35.0259,34.7903,34.8099,22197.0
2017-05-04 12:00:00,35.44,35.49,35.4,35.47,22887.0,34.7903,34.8393,34.751,34.8197,22887.0
2017-05-04 12:05:00,35.5,35.53,35.48,35.53,12246.0,34.8492,34.8786,34.8295,34.8786,12246.0
2017-05-04 12:10:00,35.52,35.53,35.44,35.46,9512.0,34.8688,34.8786,34.7903,34.8099,9512.0
2017-05-04 12:15:00,35.43,35.44,35.32,35.32,39675.0,34.7804,34.7903,34.6725,34.6725,39675.0
2017-05-04 12:20:00,35.35,35.41,35.33,35.35,7825.0,34.7019,34.7608,34.6823,34.7019,7825.0
2017-05-04 12:25:00,35.35,35.36,35.29,35.32,6620.0,34.7019,34.7117,34.643,34.6725,6620.0
2017-05-04 12:30:00,35.32,35.33,35.25,35.27,5830.0,34.6725,34.6823,34.6037,34.6234,5830.0
2017-05-04 12:35:00,35.26,35.32,35.23,35.3,11448.0,34.6136,34.6725,34.5841,34.6528,11448.0
2017-05-04 12:40:00,35.3,35.3,35.26,35.26,2332.0,34.6528,34.6528,34.6136,34.6136,2332.0
2017-05-04 12:45:00,35.26,35.37,35.22,35.37,10328.0,34.6136,34.7215,34.5743,34.7215,10328.0
2017-05-04 12:50:00,35.35,35.35,35.27,35.28,4600.0,34.7019,34.7019,34.6234,34.6332,4600.0
2017-05-04 12:55:00,35.27,35.28,35.26,35.26,3900.0,34.6234,34.6332,34.6136,34.6136,3900.0
2017-05-04 13:00:00,35.27,35.32,35.26,35.31,6798.0,34.6234,34.6725,34.6136,34.6626,6798.0
2017-05-04 13:05:00,35.32,35.32,35.2,35.22,8740.0,34.6725,34.6725,34.5547,34.5743,8740.0
2017-05-04 13:10:00,35.21,35.23,35.07,35.09,9489.0,34.5645,34.5841,34.427,34.4467,9489.0
2017-05-04 13:15:00,35.08,35.16,35.05,35.14,9925.0,34.4369,34.5154,34.4074,34.4958,9925.0
2017-05-04 13:20:00,35.12,35.15,35.11,35.11,3400.0,34.4761,34.5056,34.4663,34.4663,3400.0
2017-05-04 13:25:00,35.11,35.16,35.08,35.15,5505.0,34.4663,34.5154,34.4369,34.5056,5505.0
2017-05-04 13:30:00,35.16,35.17,35.05,35.06,10018.0,34.5154,34.5252,34.4074,34.4172,10018.0
2017-05-04 13:35:00,35.11,35.14,35.07,35.07,5000.0,34.4663,34.4958,34.427,34.427,5000.0
2017-05-04 13:40:00,35.08,35.19,35.06,35.17,9832.0,34.4369,34.5448,34.4172,34.5252,9832.0
2017-05-04 13:45:00,35.16,35.19,35.13,35.19,5421.0,34.5154,34.5448,34.4859,34.5448,5421.0
2017-05-04 13:50:00,35.18,35.18,34.99,35.01,33960.0,34.535,34.535,34.3485,34.3681,33960.0
2017-05-04 13:55:00,35.0,35.03,34.9,34.91,16890.0,34.3583,34.3878,34.2602,34.27,16890.0
2017-05-04 14:00:00,34.93,35.05,34.92,35.01,34808.0,34.2896,34.4074,34.2798,34.3681,34808.0
2017-05-04 14:05:00,35.0,35.02,34.93,34.95,13413.0,34.3583,34.378,34.2896,34.3092,13413.0
2017-05-04 14:10:00,34.95,35.04,34.93,35.04,8633.0,34.3092,34.3976,34.2896,34.3976,8633.0
2017-05-04 14:15:00,35.03,35.07,35.02,35.03,12866.0,34.3878,34.427,34.378,34.3878,12866.0
2017-05-04 14:20:00,35.02,35.05,34.94,35.02,12114.0,34.378,34.4074,34.2994,34.378,12114.0
2017-05-04 14:25:00,35.05,35.11,35.03,35.11,5973.0,34.4074,34.4663,34.3878,34.4663,5973.0
2017-05-04 14:30:00,35.11,35.15,35.1,35.1,11995.0,34.4663,34.5056,34.4565,34.4565,11995.0
2017-05-04 14:35:00,35.12,35.13,35.04,35.1,10768.0,34.4761,34.4859,34.3976,34.4565,10768.0
2017-05-04 14:40:00,35.1,35.12,35.08,35.09,11227.0,34.4565,34.4761,34.4369,34.4467,11227.0
2017-05-04 14:45:00,35.09,35.2,35.09,35.18,13917.0,34.4467,34.5547,34.4467,34.535,13917.0
2017-05-04 14:50:00,35.2,35.22,35.11,35.14,13176.0,34.5547,34.5743,34.4663,34.4958,13176.0
2017-05-04 14:55:00,35.1,35.11,35.05,35.09,25064.0,34.4565,34.4663,34.4074,34.4467,25064.0
2017-05-04 15:00:00,35.09,35.16,35.07,35.13,20119.0,34.4467,34.5154,34.427,34.4859,20119.0
2017-05-04 15:05:00,35.15,35.15,35.1,35.11,23544.0,34.5056,34.5056,34.4565,34.4663,23544.0
2017-05-04 15:10:00,35.12,35.13,35.1,35.11,49595.0,34.4761,34.4859,34.4565,34.4663,49595.0
2017-05-04 15:15:00,35.11,35.13,35.1,35.1,39407.0,34.4663,34.4859,34.4565,34.4565,39407.0
2017-05-04 15:20:00,35.1,35.14,35.1,35.12,39822.0,34.4565,34.4958,34.4565,34.4761,39822.0
2017-05-04 15:25:00,35.12,35.14,35.09,35.1,73876.0,34.4761,34.4958,34.4467,34.4565,73876.0
2017-05-04 15:30:00,35.1,35.11,35.08,35.09,39408.0,34.4565,34.4663,34.4369,34.4467,39408.0
2017-05-04 15:35:00,35.08,35.11,35.06,35.09,27564.0,34.4369,34.4663,34.4172,34.4467,27564.0
2017-05-04 15:40:00,35.08,35.11,35.04,35.1,31553.0,34.4369,34.4663,34.3976,34.4565,31553.0
2017-05-04 15:45:00,35.09,35.11,35.03,35.05,49254.0,34.4467,34.4663,34.3878,34.4074,49254.0
2017-05-04 15:50:00,35.05,35.11,35.04,35.09,60942.0,34.4074,34.4663,34.3976,34.4467,60942.0
2017-05-04 15:55:00,35.1,35.1,34.96,34.98,196126.0,34.4565,34.4565,34.3191,34.3387,196126.0
2017-05-05 09:30:00,35.0,35.07,34.71,34.86,47940.0,34.3583,34.427,34.0736,34.2209,47940.0
2017-05-05 09:35:00,34.83,34.84,34.64,34.66,21919.0,34.1914,34.2013,34.0049,34.0246,21919.0
2017-05-05 09:40:00,34.66,34.67,34.52,34.6,33539.0,34.0246,34.0344,33.8871,33.9657,33539.0
2017-05-05 09:45:00,34.62,34.73,34.62,34.7,17299.0,33.9853,34.0933,33.9853,34.0638,17299.0
2017-05-05 09:50:00,34.67,34.72,34.51,34.51,20077.0,34.0344,34.0835,33.8773,33.8773,20077.0
2017-05-05 09:55:00,34.5,34.51,34.39,34.47,22693.0,33.8675,33.8773,33.7595,33.838,22693.0
2017-05-05 10:00:00,34.47,34.5,34.37,34.4,24471.0,33.838,33.8675,33.7399,33.7693,24471.0
2017-05-05 10:05:00,34.39,34.55,34.39,34.55,32867.0,33.7595,33.9166,33.7595,33.9166,32867.0
2017-05-05 10:10:00,34.54,34.54,34.44,34.46,17053.0,33.9068,33.9068,33.8086,33.8282,17053.0
2017-05-05 10:15:00,34.47,34.47,34.37,34.41,11706.0,33.838,33.838,33.7399,33.7791,11706.0
2017-05-05 10:20:00,34.41,34.45,34.32,34.35,22221.0,33.7791,33.8184,33.6908,33.7202,22221.0
2017-05-05 10:25:00,34.34,34.36,34.21,34.36,41828.0,33.7104,33.7301,33.5828,33.7301,41828.0
2017-05-05 10:30:00,34.34,34.36,34.27,34.28,16344.0,33.7104,33.7301,33.6417,33.6515,16344.0
2017-05-05 10:35:00,34.28,34.28,34.24,34.24,19154.0,33.6515,33.6515,33.6123,33.6123,19154.0
2017-05-05 10:40:00,34.25,34.26,34.19,34.26,20015.0,33.6221,33.6319,33.5632,33.6319,20015.0
2017-05-05 10:45:00,34.26,34.35,34.25,34.32,15484.0,33.6319,33.7202,33.6221,33.6908,15484.0
2017-05-05 10:50:00,34.32,34.39,34.27,34.27,22424.0,33.6908,33.7595,33.6417,33.6417,22424.0
2017-05-05 10:55:00,34.27,34.27,34.2,34.24,18638.0,33.6417,33.6417,33.573,33.6123,18638.0
2017-05-05 11:00:00,34.24,34.3,34.23,34.28,16906.0,33.6123,33.6712,33.6024,33.6515,16906.0
2017-05-05 11:05:00,34.28,34.29,34.22,34.25,14512.0,33.6515,33.6613,33.5926,33.6221,14512.0
2017-05-05 11:10:00,34.25,34.32,34.24,34.31,10515.0,33.6221,33.6908,33.6123,33.681,10515.0
2017-05-05 11:15:00,34.31,34.4,34.31,34.39,18416.0,33.681,33.7693,33.681,33.7595,18416.0
2017-05-05 11:20:00,34.4,34.42,34.34,34.35,15108.0,33.7693,33.789,33.7104,33.7202,15108.0
2017-05-05 11:25:00,34.34,34.37,34.25,34.26,13756.0,33.7104,33.7399,33.6221,33.6319,13756.0
2017-05-05 11:30:00,34.27,34.34,34.26,34.34,11300.0,33.6417,33.7104,33.6319,33.7104,11300.0
2017-05-05 11:35:00,34.34,34.36,34.33,34.35,8785.0,33.7104,33.7301,33.7006,33.7202,8785.0
2017-05-05 11:40:00,34.35,34.37,34.32,34.37,7747.0,33.7202,33.7399,33.6908,33.7399,7747.0
2017-05-05 11:45:00,34.37,34.39,34.34,34.35,18643.0,33.7399,33.7595,33.7104,33.7202,18643.0
2017-05-05 11:50:00,34.35,34.41,34.34,34.4,20022.0,33.7202,33.7791,33.7104,33.7693,20022.0
2017-05-05 11:55:00,34.41,34.41,34.28,34.33,39481.0,33.7791,33.7791,33.6515,33.7006,39481.0
2017-05-05 12:00:00,34.35,34.36,34.31,34.36,71972.0,33.7202,33.7301,33.681,33.7301,71972.0
2017-05-05 12:05:00,34.36,34.36,34.26,34.26,9952.0,33.7301,33.7301,33.6319,33.6319,9952.0
2017-05-05 12:10:00,34.27,34.28,34.22,34.26,7957.0,33.6417,33.6515,33.5926,33.6319,7957.0
2017-05-05 12:15:00,34.26,34.32,34.25,34.3,21167.0,33.6319,33.6908,33.6221,33.6712,21167.0
2017-05-05 12:20:00,34.31,34.32,34.25,34.27,15288.0,33.681,33.6908,33.6221,33.6417,15288.0
2017-05-05 12:25:00,34.28,34.31,34.27,34.28,16605.0,33.6515,33.681,33.6417,33.6515,16605.0
2017-05-05 12:30:00,34.27,34.38,34.27,34.31,60478.0,33.6417,33.7497,33.6417,33.681,60478.0
2017-05-05 12:35:00,34.32,34.48,34.32,34.47,52476.0,33.6908,33.8479,33.6908,33.838,52476.0
2017-05-05 12:40:00,34.47,34.54,34.46,34.52,39415.0,33.838,33.9068,33.8282,33.8871,39415.0
2017-05-05 12:45:00,34.5,34.51,34.45,34.45,20184.0,33.8675,33.8773,33.8184,33.8184,20184.0
2017-05-05 12:50:00,34.43,34.45,34.41,34.44,23161.0,33.7988,33.8184,33.7791,33.8086,23161.0
2017-05-05 12:55:00,34.43,34.46,34.41,34.46,19679.0,33.7988,33.8282,33.7791,33.8282,19679.0
2017-05-05 13:00:00,34.47,34.52,34.46,34.51,20141.0,33.838,33.8871,33.8282,33.8773,20141.0
2017-05-05 13:05:00,34.51,34.51,34.46,34.5,23480.0,33.8773,33.8773,33.8282,33.8675,23480.0
2017-05-05 13:10:00,34.5,34.52,34.47,34.51,20437.0,33.8675,33.8871,33.838,33.8773,20437.0
2017-05-05 13:15:00,34.51,34.54,34.49,34.54,13745.0,33.8773,33.9068,33.8577,33.9068,13745.0
2017-05-05 13:20:00,34.54,34.55,34.49,34.51,24966.0,33.9068,33.9166,33.8577,33.8773,24966.0
2017-05-05 13:25:00,34.51,34.53,34.5,34.51,7600.0,33.8773,33.8969,33.8675,33.8773,7600.0
2017-05-05 13:30:00,34.51,34.54,34.49,34.54,29887.0,33.8773,33.9068,33.8577,33.9068,29887.0
2017-05-05 13:35:00,34.53,34.54,34.5,34.5,17196.0,33.8969,33.9068,33.8675,33.8675,17196.0
2017-05-05 13:40:00,34.49,34.5,34.43,34.44,13355.0,33.8577,33.8675,33.7988,33.8086,13355.0
2017-05-05 13:45:00,34.43,34.46,34.39,34.44,12900.0,33.7988,33.8282,33.7595,33.8086,12900.0
2017-05-05 13:50:00,34.44,34.47,34.44,34.45,13423.0,33.8086,33.838,33.8086,33.8184,13423.0
2017-05-05 13:55:00,34.45,34.47,34.44,34.45,5012.0,33.8184,33.838,33.8086,33.8184,5012.0
2017-05-05 14:00:00,34.44,34.46,34.41,34.43,14286.0,33.8086,33.8282,33.7791,33.7988,14286.0
2017-05-05 14:05:00,34.43,34.47,34.41,34.47,18833.0,33.7988,33.838,33.7791,33.838,18833.0
2017-05-05 14:10:00,34.47,34.48,34.43,34.44,16118.0,33.838,33.8479,33.7988,33.8086,16118.0
2017-05-05 14:15:00,34.45,34.46,34.39,34.41,28076.0,33.8184,33.8282,33.7595,33.7791,28076.0
2017-05-05 14:20:00,34.41,34.42,34.37,34.38,23808.0,33.7791,33.789,33.7399,33.7497,23808.0
2017-05-05 14:25:00,34.38,34.43,34.37,34.4,93361.0,33.7497,33.7988,33.7399,33.7693,93361.0
2017-05-05 14:30:00,34.4,34.4,34.34,34.38,31166.0,33.7693,33.7693,33.7104,33.7497,31166.0
2017-05-05 14:35:00,34.38,34.43,34.37,34.4,141624.0,33.7497,33.7988,33.7399,33.7693,141624.0
2017-05-05 14:40:00,34.41,34.45,34.4,34.45,15267.0,33.7791,33.8184,33.7693,33.8184,15267.0
2017-05-05 14:45:00,34.45,34.58,34.44,34.53,52957.0,33.8184,33.946,33.8086,33.8969,52957.0
2017-05-05 14:50:00,34.52,34.57,34.52,34.57,18263.0,33.8871,33.9362,33.8871,33.9362,18263.0
2017-05-05 14:55:00,34.56,34.56,34.53,34.54,14939.0,33.9264,33.9264,33.8969,33.9068,14939.0
2017-05-05 15:00:00,34.54,34.58,34.53,34.58,31481.0,33.9068,33.946,33.8969,33.946,31481.0
2017-05-05 15:05:00,34.58,34.66,34.55,34.55,32484.0,33.946,34.0246,33.9166,33.9166,32484.0
2017-05-05 15:10:00,34.55,34.56,34.49,34.49,23910.0,33.9166,33.9264,33.8577,33.8577,23910.0
2017-05-05 15:15:00,34.5,34.5,34.47,34.48,23218.0,33.8675,33.8675,33.838,33.8479,23218.0
2017-05-05 15:20:00,34.48,34.48,34.41,34.42,33016.0,33.8479,33.8479,33.7791,33.789,33016.0
2017-05-05 15:25:00,34.43,34.46,34.42,34.45,20093.0,33.7988,33.8282,33.789,33.8184,20093.0
2017-05-05 15:30:00,34.45,34.47,34.42,34.42,38184.0,33.8184,33.838,33.789,33.789,38184.0
2017-05-05 15:35:00,34.42,34.45,34.41,34.42,35090.0,33.789,33.8184,33.7791,33.789,35090.0
2017-05-05 15:40:00,34.41,34.43,34.33,34.34,98726.0,33.7791,33.7988,33.7006,33.7104,98726.0
2017-05-05 15:45:00,34.34,34.41,34.33,34.37,88924.0,33.7104,33.7791,33.7006,33.7399,88924.0
2017-05-05 15:50:00,34.37,34.52,34.36,34.5,139108.0,33.7399,33.8871,33.7301,33.8675,139108.0
2017-05-05 15:55:00,34.5,34.55,34.45,34.51,235721.0,33.8675,33.9166,33.8184,33.8773,235721.0
2017-05-08 09:30:00,34.49,34.59,34.4,34.49,26258.0,33.8577,33.9558,33.7693,33.8577,26258.0
2017-05-08 09:35:00,34.51,34.57,34.41,34.41,10435.0,33.8773,33.9362,33.7791,33.7791,10435.0
2017-05-08 09:40:00,34.45,34.45,34.39,34.43,2580.0,33.8184,33.8184,33.7595,33.7988,2580.0
2017-05-08 09:45:00,34.39,34.42,34.23,34.25,26650.0,33.7595,33.789,33.6024,33.6221,26650.0
2017-05-08 09:50:00,34.27,34.36,34.25,34.36,18588.0,33.6417,33.7301,33.6221,33.7301,18588.0
2017-05-08 09:55:00,34.35,34.4,34.34,34.4,24037.0,33.7202,33.7693,33.7104,33.7693,24037.0
2017-05-08 10:00:00,34.39,34.53,34.38,34.51,41179.0,33.7595,33.8969,33.7497,33.8773,41179.0
2017-05-08 10:05:00,34.52,34.65,34.5,34.62,48249.0,33.8871,34.0147,33.8675,33.9853,48249.0
2017-05-08 10:10:00,34.62,34.62,34.55,34.56,39343.0,33.9853,33.9853,33.9166,33.9264,39343.0
2017-05-08 10:15:00,34.56,34.61,34.51,34.6,56900.0,33.9264,33.9755,33.8773,33.9657,56900.0
2017-05-08 10:20:00,34.59,34.64,34.53,34.54,37843.0,33.9558,34.0049,33.8969,33.9068,37843.0
2017-05-08 10:25:00,34.54,34.6,34.52,34.59,27063.0,33.9068,33.9657,33.8871,33.9558,27063.0
2017-05-08 10:30:00,34.59,34.71,34.56,34.68,26565.0,33.9558,34.0736,33.9264,34.0442,26565.0
2017-05-08 10:35:00,34.69,34.8,34.68,34.77,33153.0,34.054,34.162,34.0442,34.1325,33153.0
2017-05-08 10:40:00,34.76,34.84,34.74,34.81,20536.0,34.1227,34.2013,34.1031,34.1718,20536.0
2017-05-08 10:45:00,34.84,34.9,34.8,34.8,14367.0,34.2013,34.2602,34.162,34.162,14367.0
2017-05-08 10:50:00,34.8,34.81,34.67,34.69,15304.0,34.162,34.1718,34.0344,34.054,15304.0
2017-05-08 10:55:00,34.7,34.7,34.64,34.66,8687.0,34.0638,34.0638,34.0049,34.0246,8687.0
2017-05-08 11:00:00,34.65,34.76,34.65,34.76,11779.0,34.0147,34.1227,34.0147,34.1227,11779.0
2017-05-08 11:05:00,34.75,34.76,34.69,34.72,14196.0,34.1129,34.1227,34.054,34.0835,14196.0
2017-05-08 11:10:00,34.72,34.72,34.66,34.7,20315.0,34.0835,34.0835,34.0246,34.0638,20315.0
2017-05-08 11:15:00,34.7,34.74,34.69,34.69,11530.0,34.0638,34.1031,34.054,34.054,11530.0
2017-05-08 11:20:00,34.7,34.71,34.64,34.66,26359.0,34.0638,34.0736,34.0049,34.0246,26359.0
2017-05-08 11:25:00,34.66,34.7,34.65,34.67,10247.0,34.0246,34.0638,34.0147,34.0344,10247.0
2017-05-08 11:30:00,34.66,34.77,34.66,34.75,28327.0,34.0246,34.1325,34.0246,34.1129,28327.0
2017-05-08 11:35:00,34.75,34.77,34.69,34.77,11528.0,34.1129,34.1325,34.054,34.1325,11528.0
2017-05-08 11:40:00,34.74,34.77,34.72,34.72,8785.0,34.1031,34.1325,34.0835,34.0835,8785.0
2017-05-08 11:45:00,34.72,34.73,34.68,34.68,5603.0,34.0835,34.0933,34.0442,34.0442,5603.0
2017-05-08 11:50:00,34.68,34.69,34.65,34.65,11063.0,34.0442,34.054,34.0147,34.0147,11063.0
2017-05-08 11:55:00,34.65,34.69,34.63,34.64,13357.0,34.0147,34.054,33.9951,34.0049,13357.0
2017-05-08 12:00:00,34.64,34.67,34.61,34.61,5743.0,34.0049,34.0344,33.9755,33.9755,5743.0
2017-05-08 12:05:00,34.62,34.63,34.55,34.56,9065.0,33.9853,33.9951,33.9166,33.9264,9065.0
2017-05-08 12:10:00,34.57,34.59,34.52,34.52,4872.0,33.9362,33.9558,33.8871,33.8871,4872.0
2017-05-08 12:15:00,34.51,34.53,34.51,34.51,4929.0,33.8773,33.8969,33.8773,33.8773,4929.0
2017-05-08 12:20:00,34.5,34.52,34.49,34.49,4301.0,33.8675,33.8871,33.8577,33.8577,4301.0
2017-05-08 12:25:00,34.49,34.49,34.45,34.46,7713.0,33.8577,33.8577,33.8184,33.8282,7713.0
2017-05-08 12:30:00,34.45,34.49,34.45,34.48,5764.0,33.8184,33.8577,33.8184,33.8479,5764.0
2017-05-08 12:35:00,34.48,34.53,34.47,34.53,12247.0,33.8479,33.8969,33.838,33.8969,12247.0
2017-05-08 12:40:00,34.52,34.59,34.51,34.58,15624.0,33.8871,33.9558,33.8773,33.946,15624.0
2017-05-08 12:45:00,34.58,34.6,34.57,34.58,6822.0,33.946,33.9657,33.9362,33.946,6822.0
2017-05-08 12:50:00,34.58,34.63,34.57,34.61,11402.0,33.946,33.9951,33.9362,33.9755,11402.0
2017-05-08 12:55:00,34.6,34.6,34.58,34.58,6553.0,33.9657,33.9657,33.946,33.946,6553.0
2017-05-08 13:00:00,34.59,34.63,34.59,34.62,13837.0,33.9558,33.9951,33.9558,33.9853,13837.0
2017-05-08 13:05:00,34.63,34.63,34.59,34.59,6623.0,33.9951,33.9951,33.9558,33.9558,6623.0
2017-05-08 13:10:00,34.59,34.61,34.57,34.57,6187.0,33.9558,33.9755,33.9362,33.9362,6187.0
2017-05-08 13:15:00,34.57,34.6,34.57,34.57,5504.0,33.9362,33.9657,33.9362,33.9362,5504.0
2017-05-08 13:20:00,34.57,34.58,34.54,34.55,4244.0,33.9362,33.946,33.9068,33.9166,4244.0
2017-05-08 13:25:00,34.55,34.57,34.55,34.55,8600.0,33.9166,33.9362,33.9166,33.9166,8600.0
2017-05-08 13:30:00,34.55,34.55,34.47,34.49,12558.0,33.9166,33.9166,33.838,33.8577,12558.0
2017-05-08 13:35:00,34.48,34.5,34.47,34.5,5502.0,33.8479,33.8675,33.838,33.8675,5502.0
2017-05-08 13:40:00,34.49,34.51,34.48,34.51,6564.0,33.8577,33.8773,33.8479,33.8773,6564.0
2017-05-08 13:45:00,34.51,34.52,34.49,34.5,7195.0,33.8773,33.8871,33.8577,33.8675,7195.0
2017-05-08 13:50:00,34.5,34.54,34.5,34.53,6111.0,33.8675,33.9068,33.8675,33.8969,6111.0
2017-05-08 13:55:00,34.52,34.54,34.52,34.52,5000.0,33.8871,33.9068,33.8871,33.8871,5000.0
2017-05-08 14:00:00,34.53,34.53,34.46,34.47,12458.0,33.8969,33.8969,33.8282,33.838,12458.0
2017-05-08 14:05:00,34.47,34.49,34.46,34.47,10929.0,33.838,33.8577,33.8282,33.838,10929.0
2017-05-08 14:10:00,34.46,34.47,34.42,34.42,11724.0,33.8282,33.838,33.789,33.789,11724.0
2017-05-08 14:15:00,34.43,34.43,34.38,34.41,9382.0,33.7988,33.7988,33.7497,33.7791,9382.0
2017-05-08 14:20:00,34.41,34.42,34.4,34.42,9592.0,33.7791,33.789,33.7693,33.789,9592.0
2017-05-08 14:25:00,34.43,34.45,34.42,34.43,12974.0,33.7988,33.8184,33.789,33.7988,12974.0
2017-05-08 14:30:00,34.43,34.44,34.42,34.43,7678.0,33.7988,33.8086,33.789,33.7988,7678.0
2017-05-08 14:35:00,34.43,34.44,34.42,34.43,5623.0,33.7988,33.8086,33.789,33.7988,5623.0
2017-05-08 14:40:00,34.43,34.46,34.43,34.46,5653.0,33.7988,33.8282,33.7988,33.8282,5653.0
2017-05-08 14:45:00,34.46,34.48,34.44,34.44,10355.0,33.8282,33.8479,33.8086,33.8086,10355.0
2017-05-08 14:50:00,34.44,34.46,34.44,34.45,3900.0,33.8086,33.8282,33.8086,33.8184,3900.0
2017-05-08 14:55:00,34.45,34.46,34.44,34.46,7900.0,33.8184,33.8282,33.8086,33.8282,7900.0
2017-05-08 15:00:00,34.47,34.48,34.43,34.43,15395.0,33.838,33.8479,33.7988,33.7988,15395.0
2017-05-08 15:05:00,34.44,34.44,34.42,34.42,10390.0,33.8086,33.8086,33.789,33.789,10390.0
2017-05-08 15:10:00,34.42,34.43,34.38,34.41,8537.0,33.789,33.7988,33.7497,33.7791,8537.0
2017-05-08 15:15:00,34.41,34.42,34.39,34.4,11952.0,33.7791,33.789,33.7595,33.7693,11952.0
2017-05-08 15:20:00,34.4,34.42,34.38,34.39,15147.0,33.7693,33.789,33.7497,33.7595,15147.0
2017-05-08 15:25:00,34.4,34.41,34.38,34.38,21227.0,33.7693,33.7791,33.7497,33.7497,21227.0
2017-05-08 15:30:00,34.38,34.39,34.36,34.38,17245.0,33.7497,33.7595,33.7301,33.7497,17245.0
2017-05-08 15:35:00,34.39,34.39,34.36,34.36,20207.0,33.7595,33.7595,33.7301,33.7301,20207.0
2017-05-08 15:40:00,34.37,34.39,34.36,34.37,25075.0,33.7399,33.7595,33.7301,33.7399,25075.0
2017-05-08 15:45:00,34.37,34.38,34.35,34.36,30584.0,33.7399,33.7497,33.7202,33.7301,30584.0
2017-05-08 15:50:00,34.36,34.4,34.36,34.37,33108.0,33.7301,33.7693,33.7301,33.7399,33108.0
2017-05-08 15:55:00,34.38,34.43,34.37,34.42,101538.0,33.7497,33.7988,33.7399,33.789,101538.0
2017-05-09 09:30:00,34.41,34.57,34.41,34.5,21963.0,33.7791,33.9362,33.7791,33.8675,21963.0
2017-05-09 09:35:00,34.54,34.6,34.53,34.55,2300.0,33.9068,33.9657,33.8969,33.9166,2300.0
2017-05-09 09:40:00,34.55,34.58,34.51,34.52,8917.0,33.9166,33.946,33.8773,33.8871,8917.0
2017-05-09 09:45:00,34.52,34.54,34.41,34.42,9002.0,33.8871,33.9068,33.7791,33.789,9002.0
2017-05-09 09:50:00,34.42,34.42,34.31,34.31,5945.0,33.789,33.789,33.681,33.681,5945.0
2017-05-09 09:55:00,34.28,34.29,34.23,34.23,9000.0,33.6515,33.6613,33.6024,33.6024,9000.0
2017-05-09 10:00:00,34.23,34.25,34.15,34.16,14997.0,33.6024,33.6221,33.5239,33.5337,14997.0
2017-05-09 10:05:00,34.17,34.2,34.16,34.2,9935.0,33.5435,33.573,33.5337,33.573,9935.0
2017-05-09 10:10:00,34.21,34.28,34.19,34.26,9649.0,33.5828,33.6515,33.5632,33.6319,9649.0
2017-05-09 10:15:00,34.27,34.27,34.16,34.21,7877.0,33.6417,33.6417,33.5337,33.5828,7877.0
2017-05-09 10:20:00,34.2,34.22,34.17,34.21,13960.0,33.573,33.5926,33.5435,33.5828,13960.0
2017-05-09 10:25:00,34.23,34.33,34.23,34.33,12977.0,33.6024,33.7006,33.6024,33.7006,12977.0
2017-05-09 10:30:00,34.32,34.32,34.28,34.28,7036.0,33.6908,33.6908,33.6515,33.6515,7036.0
2017-05-09 10:35:00,34.28,34.28,34.22,34.22,10582.0,33.6515,33.6515,33.5926,33.5926,10582.0
2017-05-09 10:40:00,34.22,34.29,34.21,34.29,21685.0,33.5926,33.6613,33.5828,33.6613,21685.0
2017-05-09 10:45:00,34.28,34.3,34.26,34.29,5400.0,33.6515,33.6712,33.6319,33.6613,5400.0
2017-05-09 10:50:00,34.3,34.33,34.29,34.33,4000.0,33.6712,33.7006,33.6613,33.7006,4000.0
2017-05-09 10:55:00,34.33,34.42,34.33,34.42,25869.0,33.7006,33.789,33.7006,33.789,25869.0
2017-05-09 11:00:00,34.42,34.45,34.4,34.44,16423.0,33.789,33.8184,33.7693,33.8086,16423.0
2017-05-09 11:05:00,34.44,34.44,34.39,34.41,17465.0,33.8086,33.8086,33.7595,33.7791,17465.0
2017-05-09 11:10:00,34.41,34.41,34.37,34.4,6846.0,33.7791,33.7791,33.7399,33.7693,6846.0
2017-05-09 11:15:00,34.4,34.4,34.29,34.29,8410.0,33.7693,33.7693,33.6613,33.6613,8410.0
2017-05-09 11:20:00,34.29,34.32,34.27,34.32,4906.0,33.6613,33.6908,33.6417,33.6908,4906.0
2017-05-09 11:25:00,34.31,34.32,34.28,34.32,5627.0,33.681,33.6908,33.6515,33.6908,5627.0
2017-05-09 11:30:00,34.32,34.35,34.31,34.34,3567.0,33.6908,33.7202,33.681,33.7104,3567.0
2017-05-09 11:35:00,34.33,34.43,34.33,34.36,11548.0,33.7006,33.7988,33.7006,33.7301,11548.0
2017-05-09 11:40:00,34.35,34.38,34.35,34.37,4312.0,33.7202,33.7497,33.7202,33.7399,4312.0
2017-05-09 11:45:00,34.36,34.4,34.36,34.4,6907.0,33.7301,33.7693,33.7301,33.7693,6907.0
2017-05-09 11:50:00,34.39,34.47,34.39,34.47,11622.0,33.7595,33.838,33.7595,33.838,11622.0
2017-05-09 11:55:00,34.47,34.48,34.44,34.47,4400.0,33.838,33.8479,33.8086,33.838,4400.0
2017-05-09 12:00:00,34.47,34.52,34.47,34.52,9728.0,33.838,33.8871,33.838,33.8871,9728.0
2017-05-09 12:05:00,34.52,34.55,34.52,34.53,3407.0,33.8871,33.9166,33.8871,33.8969,3407.0
2017-05-09 12:10:00,34.54,34.58,34.53,34.53,7150.0,33.9068,33.946,33.8969,33.8969,7150.0
2017-05-09 12:15:00,34.52,34.52,34.5,34.5,2788.0,33.8871,33.8871,33.8675,33.8675,2788.0
2017-05-09 12:20:00,34.5,34.51,34.48,34.49,5900.0,33.8675,33.8773,33.8479,33.8577,5900.0
2017-05-09 12:25:00,34.5,34.52,34.5,34.5,5726.0,33.8675,33.8871,33.8675,33.8675,5726.0
2017-05-09 12:30:00,34.49,34.49,34.45,34.48,9265.0,33.8577,33.8577,33.8184,33.8479,9265.0
2017-05-09 12:35:00,34.48,34.51,34.47,34.48,5281.0,33.8479,33.8773,33.838,33.8479,5281.0
2017-05-09 12:40:00,34.48,34.49,34.46,34.46,4100.0,33.8479,33.8577,33.8282,33.8282,4100.0
2017-05-09 12:45:00,34.46,34.48,34.43,34.44,9717.0,33.8282,33.8479,33.7988,33.8086,9717.0
2017-05-09 12:50:00,34.44,34.45,34.42,34.44,5806.0,33.8086,33.8184,33.789,33.8086,5806.0
2017-05-09 12:55:00,34.44,34.45,34.4,34.42,6894.0,33.8086,33.8184,33.7693,33.789,6894.0
2017-05-09 13:00:00,34.43,34.45,34.42,34.45,1800.0,33.7988,33.8184,33.789,33.8184,1800.0
2017-05-09 13:05:00,34.45,34.46,34.43,34.46,5221.0,33.8184,33.8282,33.7988,33.8282,5221.0
2017-05-09 13:10:00,34.47,34.52,34.47,34.51,11526.0,33.838,33.8871,33.838,33.8773,11526.0
2017-05-09 13:15:00,34.52,34.58,34.52,34.58,4380.0,33.8871,33.946,33.8871,33.946,4380.0
2017-05-09 13:20:00,34.57,34.58,34.55,34.57,8934.0,33.9362,33.946,33.9166,33.9362,8934.0
2017-05-09 13:25:00,34.57,34.57,34.5,34.56,11979.0,33.9362,33.9362,33.8675,33.9264,11979.0
2017-05-09 13:30:00,34.57,34.57,34.54,34.57,16627.0,33.9362,33.9362,33.9068,33.9362,16627.0
2017-05-09 13:35:00,34.56,34.6,34.55,34.6,11538.0,33.9264,33.9657,33.9166,33.9657,11538.0
2017-05-09 13:40:00,34.6,34.64,34.59,34.64,10407.0,33.9657,34.0049,33.9558,34.0049,10407.0
2017-05-09 13:45:00,34.64,34.65,34.62,34.63,11922.0,34.0049,34.0147,33.9853,33.9951,11922.0
2017-05-09 13:50:00,34.63,34.67,34.62,34.63,14621.0,33.9951,34.0344,33.9853,33.9951,14621.0
2017-05-09 13:55:00,34.64,34.64,34.6,34.63,9013.0,34.0049,34.0049,33.9657,33.9951,9013.0
2017-05-09 14:00:00,34.62,34.65,34.6,34.6,29216.0,33.9853,34.0147,33.9657,33.9657,29216.0
2017-05-09 14:05:00,34.6,34.63,34.59,34.59,10597.0,33.9657,33.9951,33.9558,33.9558,10597.0
2017-05-09 14:10:00,34.59,34.62,34.59,34.61,14632.0,33.9558,33.9853,33.9558,33.9755,14632.0
2017-05-09 14:15:00,34.6,34.6,34.57,34.59,15091.0,33.9657,33.9657,33.9362,33.9558,15091.0
2017-05-09 14:20:00,34.58,34.62,34.55,34.55,12864.0,33.946,33.9853,33.9166,33.9166,12864.0
2017-05-09 14:25:00,34.55,34.6,34.55,34.57,6790.0,33.9166,33.9657,33.9166,33.9362,6790.0
2017-05-09 14:30:00,34.57,34.6,34.56,34.59,7442.0,33.9362,33.9657,33.9264,33.9558,7442.0
2017-05-09 14:35:00,34.58,34.58,34.54,34.55,18917.0,33.946,33.946,33.9068,33.9166,18917.0
2017-05-09 14:40:00,34.55,34.57,34.54,34.56,12329.0,33.9166,33.9362,33.9068,33.9264,12329.0
2017-05-09 14:45:00,34.56,34.63,34.56,34.63,22641.0,33.9264,33.9951,33.9264,33.9951,22641.0
2017-05-09 14:50:00,34.64,34.64,34.62,34.62,8933.0,34.0049,34.0049,33.9853,33.9853,8933.0
2017-05-09 14:55:00,34.63,34.66,34.61,34.66,12932.0,33.9951,34.0246,33.9755,34.0246,12932.0
2017-05-09 15:00:00,34.66,34.69,34.63,34.69,10414.0,34.0246,34.054,33.9951,34.054,10414.0
2017-05-09 15:05:00,34.69,34.71,34.66,34.67,15695.0,34.054,34.0736,34.0246,34.0344,15695.0
2017-05-09 15:10:00,34.67,34.67,34.63,34.66,11890.0,34.0344,34.0344,33.9951,34.0246,11890.0
2017-05-09 15:15:00,34.66,34.67,34.6,34.64,13776.0,34.0246,34.0344,33.9657,34.0049,13776.0
2017-05-09 15:20:00,34.64,34.64,34.6,34.64,13661.0,34.0049,34.0049,33.9657,34.0049,13661.0
2017-05-09 15:25:00,34.63,34.64,34.59,34.59,15163.0,33.9951,34.0049,33.9558,33.9558,15163.0
2017-05-09 15:30:00,34.59,34.6,34.53,34.55,24054.0,33.9558,33.9657,33.8969,33.9166,24054.0
2017-05-09 15:35:00,34.55,34.56,34.44,34.47,45656.0,33.9166,33.9264,33.8086,33.838,45656.0
2017-05-09 15:40:00,34.46,34.48,34.41,34.45,42990.0,33.8282,33.8479,33.7791,33.8184,42990.0
2017-05-09 15:45:00,34.44,34.48,34.44,34.48,42899.0,33.8086,33.8479,33.8086,33.8479,42899.0
2017-05-09 15:50:00,34.48,34.52,34.47,34.52,48802.0,33.8479,33.8871,33.838,33.8871,48802.0
2017-05-09 15:55:00,34.52,34.54,34.51,34.51,89536.0,33.8871,33.9068,33.8773,33.8773,89536.0
2017-05-10 09:30:00,34.41,34.51,34.38,34.39,17855.0,33.7791,33.8773,33.7497,33.7595,17855.0
2017-05-10 09:35:00,34.39,34.48,34.35,34.36,7300.0,33.7595,33.8479,33.7202,33.7301,7300.0
2017-05-10 09:40:00,34.37,34.42,34.36,34.39,2400.0,33.7399,33.789,33.7301,33.7595,2400.0
2017-05-10 09:45:00,34.42,34.42,34.14,34.15,48133.0,33.789,33.789,33.5141,33.5239,48133.0
2017-05-10 09:50:00,34.15,34.15,34.04,34.05,15715.0,33.5239,33.5239,33.4159,33.4257,15715.0
2017-05-10 09:55:00,34.04,34.09,34.03,34.03,7012.0,33.4159,33.465,33.4061,33.4061,7012.0
2017-05-10 10:00:00,34.01,34.1,34.01,34.08,18365.0,33.3865,33.4748,33.3865,33.4552,18365.0
2017-05-10 10:05:00,34.08,34.1,34.04,34.05,20539.0,33.4552,33.4748,33.4159,33.4257,20539.0
2017-05-10 10:10:00,34.07,34.07,33.93,33.93,29493.0,33.4454,33.4454,33.3079,33.3079,29493.0
2017-05-10 10:15:00,33.94,33.95,33.84,33.85,14757.0,33.3178,33.3276,33.2196,33.2294,14757.0
2017-05-10 10:20:00,33.83,33.9,33.8,33.86,18446.0,33.2098,33.2785,33.1803,33.2392,18446.0
2017-05-10 10:25:00,33.85,33.85,33.77,33.78,8404.0,33.2294,33.2294,33.1509,33.1607,8404.0
2017-05-10 10:30:00,33.78,33.8,33.69,33.72,37099.0,33.1607,33.1803,33.0723,33.1018,37099.0
2017-05-10 10:35:00,33.73,33.74,33.66,33.72,34592.0,33.1116,33.1214,33.0429,33.1018,34592.0
2017-05-10 10:40:00,33.72,33.86,33.7,33.86,26520.0,33.1018,33.2392,33.0822,33.2392,26520.0
2017-05-10 10:45:00,33.87,33.89,33.79,33.79,9777.0,33.249,33.2687,33.1705,33.1705,9777.0
2017-05-10 10:50:00,33.78,33.8,33.72,33.72,22489.0,33.1607,33.1803,33.1018,33.1018,22489.0
2017-05-10 10:55:00,33.72,33.72,33.66,33.67,33092.0,33.1018,33.1018,33.0429,33.0527,33092.0
2017-05-10 11:00:00,33.67,33.69,33.64,33.69,27474.0,33.0527,33.0723,33.0233,33.0723,27474.0
2017-05-10 11:05:00,33.69,33.71,33.65,33.66,17545.0,33.0723,33.092,33.0331,33.0429,17545.0
2017-05-10 11:10:00,33.65,33.66,33.6,33.6,16662.0,33.0331,33.0429,32.984,32.984,16662.0
2017-05-10 11:15:00,33.61,33.71,33.6,33.65,20717.0,32.9938,33.092,32.984,33.0331,20717.0
2017-05-10 11:20:00,33.65,33.69,33.62,33.69,20246.0,33.0331,33.0723,33.0036,33.0723,20246.0
2017-05-10 11:25:00,33.68,33.71,33.64,33.67,15018.0,33.0625,33.092,33.0233,33.0527,15018.0
2017-05-10 11:30:00,33.67,33.68,33.59,33.59,22513.0,33.0527,33.0625,32.9742,32.9742,22513.0
2017-05-10 11:35:00,33.6,33.64,33.6,33.63,10400.0,32.984,33.0233,32.984,33.0134,10400.0
2017-05-10 11:40:00,33.64,33.67,33.61,33.64,15926.0,33.0233,33.0527,32.9938,33.0233,15926.0
2017-05-10 11:45:00,33.64,33.68,33.59,33.63,19822.0,33.0233,33.0625,32.9742,33.0134,19822.0
2017-05-10 11:50:00,33.63,33.64,33.61,33.63,15130.0,33.0134,33.0233,32.9938,33.0134,15130.0
2017-05-10 11:55:00,33.63,33.71,33.63,33.66,14606.0,33.0134,33.092,33.0134,33.0429,14606.0
2017-05-10 12:00:00,33.65,33.67,33.62,33.62,10722.0,33.0331,33.0527,33.0036,33.0036,10722.0
2017-05-10 12:05:00,33.62,33.64,33.6,33.62,14470.0,33.0036,33.0233,32.984,33.0036,14470.0
2017-05-10 12:10:00,33.63,33.64,33.58,33.64,16817.0,33.0134,33.0233,32.9644,33.0233,16817.0
2017-05-10 12:15:00,33.65,33.67,33.62,33.63,11572.0,33.0331,33.0527,33.0036,33.0134,11572.0
2017-05-10 12:20:00,33.63,33.63,33.6,33.62,10637.0,33.0134,33.0134,32.984,33.0036,10637.0
2017-05-10 12:25:00,33.62,33.63,33.58,33.61,23451.0,33.0036,33.0134,32.9644,32.9938,23451.0
2017-05-10 12:30:00,33.61,33.69,33.61,33.69,15275.0,32.9938,33.0723,32.9938,33.0723,15275.0
2017-05-10 12:35:00,33.68,33.69,33.63,33.65,9015.0,33.0625,33.0723,33.0134,33.0331,9015.0
2017-05-10 12:40:00,33.65,33.65,33.63,33.65,12786.0,33.0331,33.0331,33.0134,33.0331,12786.0
2017-05-10 12:45:00,33.65,33.66,33.63,33.63,14494.0,33.0331,33.0429,33.0134,33.0134,14494.0
2017-05-10 12:50:00,33.62,33.63,33.58,33.59,17366.0,33.0036,33.0134,32.9644,32.9742,17366.0
2017-05-10 12:55:00,33.6,33.6,33.57,33.6,19618.0,32.984,32.984,32.9545,32.984,19618.0
2017-05-10 13:00:00,33.59,33.65,33.59,33.65,16047.0,32.9742,33.0331,32.9742,33.0331,16047.0
2017-05-10 13:05:00,33.65,33.69,33.62,33.66,14613.0,33.0331,33.0723,33.0036,33.0429,14613.0
2017-05-10 13:10:00,33.66,33.67,33.64,33.65,9890.0,33.0429,33.0527,33.0233,33.0331,9890.0
2017-05-10 13:15:00,33.63,33.64,33.61,33.62,22089.0,33.0134,33.0233,32.9938,33.0036,22089.0
2017-05-10 13:20:00,33.62,33.65,33.61,33.62,21505.0,33.0036,33.0331,32.9938,33.0036,21505.0
2017-05-10 13:25:00,33.62,33.64,33.61,33.63,8269.0,33.0036,33.0233,32.9938,33.0134,8269.0
2017-05-10 13:30:00,33.62,33.62,33.57,33.58,17926.0,33.0036,33.0036,32.9545,32.9644,17926.0
2017-05-10 13:35:00,33.59,33.59,33.52,33.54,16397.0,32.9742,32.9742,32.9055,32.9251,16397.0
2017-05-10 13:40:00,33.54,33.54,33.41,33.43,53590.0,32.9251,32.9251,32.7975,32.8171,53590.0
2017-05-10 13:45:00,33.43,33.46,33.4,33.41,36629.0,32.8171,32.8466,32.7877,32.7975,36629.0
2017-05-10 13:50:00,33.41,33.42,33.38,33.39,21775.0,32.7975,32.8073,32.768,32.7778,21775.0
2017-05-10 13:55:00,33.38,33.41,33.34,33.38,34652.0,32.768,32.7975,32.7288,32.768,34652.0
2017-05-10 14:00:00,33.39,33.39,33.33,33.33,14628.0,32.7778,32.7778,32.7189,32.7189,14628.0
2017-05-10 14:05:00,33.33,33.36,33.32,33.36,20889.0,32.7189,32.7484,32.7091,32.7484,20889.0
2017-05-10 14:10:00,33.36,33.43,33.36,33.41,32311.0,32.7484,32.8171,32.7484,32.7975,32311.0
2017-05-10 14:15:00,33.41,33.45,33.4,33.42,58244.0,32.7975,32.8367,32.7877,32.8073,58244.0
2017-05-10 14:20:00,33.43,33.45,33.39,33.41,68862.0,32.8171,32.8367,32.7778,32.7975,68862.0
2017-05-10 14:25:00,33.41,33.46,33.41,33.43,81525.0,32.7975,32.8466,32.7975,32.8171,81525.0
2017-05-10 14:30:00,33.43,33.58,33.43,33.58,38865.0,32.8171,32.9644,32.8171,32.9644,38865.0
2017-05-10 14:35:00,33.58,33.58,33.48,33.49,26870.0,32.9644,32.9644,32.8662,32.876,26870.0
2017-05-10 14:40:00,33.49,33.49,33.44,33.48,28074.0,32.876,32.876,32.8269,32.8662,28074.0
2017-05-10 14:45:00,33.48,33.5,33.45,33.47,22665.0,32.8662,32.8858,32.8367,32.8564,22665.0
2017-05-10 14:50:00,33.47,33.53,33.43,33.49,50831.0,32.8564,32.9153,32.8171,32.876,50831.0
2017-05-10 14:55:00,33.5,33.55,33.49,33.51,30255.0,32.8858,32.9349,32.876,32.8956,30255.0
2017-05-10 15:00:00,33.52,33.67,33.51,33.65,47175.0,32.9055,33.0527,32.8956,33.0331,47175.0
2017-05-10 15:05:00,33.64,33.66,33.61,33.64,24327.0,33.0233,33.0429,32.9938,33.0233,24327.0
2017-05-10 15:10:00,33.64,33.64,33.58,33.61,66882.0,33.0233,33.0233,32.9644,32.9938,66882.0
2017-05-10 15:15:00,33.6,33.63,33.59,33.63,50972.0,32.984,33.0134,32.9742,33.0134,50972.0
2017-05-10 15:20:00,33.63,33.66,33.59,33.66,46050.0,33.0134,33.0429,32.9742,33.0429,46050.0
2017-05-10 15:25:00,33.66,33.67,33.64,33.66,35781.0,33.0429,33.0527,33.0233,33.0429,35781.0
2017-05-10 15:30:00,33.65,33.66,33.6,33.62,40762.0,33.0331,33.0429,32.984,33.0036,40762.0
2017-05-10 15:35:00,33.62,33.69,33.59,33.65,69695.0,33.0036,33.0723,32.9742,33.0331,69695.0
2017-05-10 15:40:00,33.65,33.68,33.62,33.65,50934.0,33.0331,33.0625,33.0036,33.0331,50934.0
2017-05-10 15:45:00,33.66,33.71,33.63,33.7,63117.0,33.0429,33.092,33.0134,33.0822,63117.0
2017-05-10 15:50:00,33.7,33.71,33.62,33.69,124233.0,33.0822,33.092,33.0036,33.0723,124233.0
2017-05-10 15:55:00,33.69,33.71,33.66,33.68,200802.0,33.0723,33.092,33.0429,33.0625,200802.0
2017-05-11 09:30:00,33.51,33.64,33.45,33.61,33377.0,32.8956,33.0233,32.8367,32.9938,33377.0
2017-05-11 09:35:00,33.56,33.59,33.38,33.4,8938.0,32.9447,32.9742,32.768,32.7877,8938.0
2017-05-11 09:40:00,33.43,33.43,33.34,33.34,9803.0,32.8171,32.8171,32.7288,32.7288,9803.0
2017-05-11 09:45:00,33.35,33.38,33.21,33.26,14363.0,32.7386,32.768,32.6011,32.6502,14363.0
2017-05-11 09:50:00,33.26,33.29,33.21,33.22,10700.0,32.6502,32.6797,32.6011,32.611,10700.0
2017-05-11 09:55:00,33.23,33.23,33.06,33.07,22302.0,32.6208,32.6208,32.4539,32.4637,22302.0
2017-05-11 10:00:00,33.07,33.11,33.04,33.08,31225.0,32.4637,32.503,32.4343,32.4735,31225.0
2017-05-11 10:05:00,33.09,33.14,33.01,33.14,12781.0,32.4833,32.5324,32.4048,32.5324,12781.0
2017-05-11 10:10:00,33.15,33.15,33.04,33.05,17546.0,32.5422,32.5422,32.4343,32.4441,17546.0
2017-05-11 10:15:00,33.06,33.09,32.93,32.93,29477.0,32.4539,32.4833,32.3263,32.3263,29477.0
2017-05-11 10:20:00,32.93,32.95,32.87,32.89,13751.0,32.3263,32.3459,32.2674,32.287,13751.0
2017-05-11 10:25:00,32.91,32.98,32.88,32.98,12659.0,32.3066,32.3754,32.2772,32.3754,12659.0
2017-05-11 10:30:00,32.98,33.05,32.93,33.02,42137.0,32.3754,32.4441,32.3263,32.4146,42137.0
2017-05-11 10:35:00,33.03,33.03,32.95,33.03,22922.0,32.4244,32.4244,32.3459,32.4244,22922.0
2017-05-11 10:40:00,33.04,33.07,33.03,33.04,26755.0,32.4343,32.4637,32.4244,32.4343,26755.0
2017-05-11 10:45:00,33.04,33.07,32.97,32.97,34529.0,32.4343,32.4637,32.3655,32.3655,34529.0
2017-05-11 10:50:00,32.98,32.98,32.93,32.94,15599.0,32.3754,32.3754,32.3263,32.3361,15599.0
2017-05-11 10:55:00,32.95,33.05,32.94,33.02,38148.0,32.3459,32.4441,32.3361,32.4146,38148.0
2017-05-11 11:00:00,33.03,33.06,33.02,33.06,15283.0,32.4244,32.4539,32.4146,32.4539,15283.0
2017-05-11 11:05:00,33.07,33.15,33.06,33.15,59405.0,32.4637,32.5422,32.4539,32.5422,59405.0
2017-05-11 11:10:00,33.15,33.23,33.15,33.21,15383.0,32.5422,32.6208,32.5422,32.6011,15383.0
2017-05-11 11:15:00,33.2,33.29,33.2,33.23,19577.0,32.5913,32.6797,32.5913,32.6208,19577.0
2017-05-11 11:20:00,33.23,33.24,33.21,33.23,12720.0,32.6208,32.6306,32.6011,32.6208,12720.0
2017-05-11 11:25:00,33.23,33.32,33.23,33.32,21458.0,32.6208,32.7091,32.6208,32.7091,21458.0
2017-05-11 11:30:00,33.31,33.35,33.27,33.33,18852.0,32.6993,32.7386,32.66,32.7189,18852.0
2017-05-11 11:35:00,33.33,33.36,33.28,33.28,10700.0,32.7189,32.7484,32.6699,32.6699,10700.0
2017-05-11 11:40:00,33.28,33.32,33.27,33.3,11500.0,32.6699,32.7091,32.66,32.6895,11500.0
2017-05-11 11:45:00,33.3,33.37,33.3,33.37,11854.0,32.6895,32.7582,32.6895,32.7582,11854.0
2017-05-11 11:50:00,33.36,33.38,33.33,33.37,11678.0,32.7484,32.768,32.7189,32.7582,11678.0
2017-05-11 11:55:00,33.37,33.43,33.36,33.43,14140.0,32.7582,32.8171,32.7484,32.8171,14140.0
2017-05-11 12:00:00,33.42,33.43,33.33,33.33,11170.0,32.8073,32.8171,32.7189,32.7189,11170.0
2017-05-11 12:05:00,33.34,33.4,33.33,33.33,12619.0,32.7288,32.7877,32.7189,32.7189,12619.0
2017-05-11 12:10:00,33.33,33.34,33.29,33.34,14673.0,32.7189,32.7288,32.6797,32.7288,14673.0
2017-05-11 12:15:00,33.33,33.41,33.33,33.39,9573.0,32.7189,32.7975,32.7189,32.7778,9573.0
2017-05-11 12:20:00,33.38,33.38,33.35,33.35,3100.0,32.768,32.768,32.7386,32.7386,3100.0
2017-05-11 12:25:00,33.36,33.39,33.36,33.38,5789.0,32.7484,32.7778,32.7484,32.768,5789.0
2017-05-11 12:30:00,33.38,33.41,33.37,33.41,6912.0,32.768,32.7975,32.7582,32.7975,6912.0
2017-05-11 12:35:00,33.41,33.43,33.4,33.4,8821.0,32.7975,32.8171,32.7877,32.7877,8821.0
2017-05-11 12:40:00,33.4,33.42,33.39,33.42,4300.0,32.7877,32.8073,32.7778,32.8073,4300.0
2017-05-11 12:45:00,33.41,33.46,33.41,33.43,17099.0,32.7975,32.8466,32.7975,32.8171,17099.0
2017-05-11 12:50:00,33.43,33.43,33.38,33.4,8503.0,32.8171,32.8171,32.768,32.7877,8503.0
2017-05-11 12:55:00,33.41,33.44,33.39,33.4,16471.0,32.7975,32.8269,32.7778,32.7877,16471.0
2017-05-11 13:00:00,33.39,33.43,33.39,33.43,4410.0,32.7778,32.8171,32.7778,32.8171,4410.0
2017-05-11 13:05:00,33.42,33.46,33.42,33.44,9556.0,32.8073,32.8466,32.8073,32.8269,9556.0
2017-05-11 13:10:00,33.44,33.44,33.41,33.42,5023.0,32.8269,32.8269,32.7975,32.8073,5023.0
2017-05-11 13:15:00,33.43,33.46,33.43,33.43,7062.0,32.8171,32.8466,32.8171,32.8171,7062.0
2017-05-11 13:20:00,33.45,33.48,33.43,33.44,6687.0,32.8367,32.8662,32.8171,32.8269,6687.0
2017-05-11 13:25:00,33.44,33.47,33.4,33.45,11303.0,32.8269,32.8564,32.7877,32.8367,11303.0
2017-05-11 13:30:00,33.44,33.47,33.44,33.45,9520.0,32.8269,32.8564,32.8269,32.8367,9520.0
2017-05-11 13:35:00,33.45,33.45,33.41,33.44,8957.0,32.8367,32.8367,32.7975,32.8269,8957.0
2017-05-11 13:40:00,33.42,33.47,33.41,33.47,9600.0,32.8073,32.8564,32.7975,32.8564,9600.0
2017-05-11 13:45:00,33.45,33.46,33.44,33.45,12581.0,32.8367,32.8466,32.8269,32.8367,12581.0
2017-05-11 13:50:00,33.46,33.53,33.44,33.53,13449.0,32.8466,32.9153,32.8269,32.9153,13449.0
2017-05-11 13:55:00,33.53,33.53,33.48,33.5,11492.0,32.9153,32.9153,32.8662,32.8858,11492.0
2017-05-11 14:00:00,33.5,33.51,33.47,33.49,10695.0,32.8858,32.8956,32.8564,32.876,10695.0
2017-05-11 14:05:00,33.49,33.5,33.45,33.45,14689.0,32.876,32.8858,32.8367,32.8367,14689.0
2017-05-11 14:10:00,33.45,33.47,33.44,33.46,12664.0,32.8367,32.8564,32.8269,32.8466,12664.0
2017-05-11 14:15:00,33.46,33.51,33.45,33.51,9466.0,32.8466,32.8956,32.8367,32.8956,9466.0
2017-05-11 14:20:00,33.52,33.55,33.5,33.5,11363.0,32.9055,32.9349,32.8858,32.8858,11363.0
2017-05-11 14:25:00,33.51,33.52,33.48,33.48,6739.0,32.8956,32.9055,32.8662,32.8662,6739.0
2017-05-11 14:30:00,33.48,33.55,33.48,33.55,21621.0,32.8662,32.9349,32.8662,32.9349,21621.0
2017-05-11 14:35:00,33.55,33.57,33.52,33.52,12743.0,32.9349,32.9545,32.9055,32.9055,12743.0
2017-05-11 14:40:00,33.52,33.54,33.52,33.52,9288.0,32.9055,32.9251,32.9055,32.9055,9288.0
2017-05-11 14:45:00,33.51,33.55,33.5,33.52,7160.0,32.8956,32.9349,32.8858,32.9055,7160.0
2017-05-11 14:50:00,33.52,33.54,33.47,33.47,13453.0,32.9055,32.9251,32.8564,32.8564,13453.0
2017-05-11 14:55:00,33.46,33.51,33.45,33.49,28566.0,32.8466,32.8956,32.8367,32.876,28566.0
2017-05-11 15:00:00,33.49,33.51,33.49,33.5,7577.0,32.876,32.8956,32.876,32.8858,7577.0
2017-05-11 15:05:00,33.51,33.56,33.51,33.55,22087.0,32.8956,32.9447,32.8956,32.9349,22087.0
2017-05-11 15:10:00,33.54,33.61,33.54,33.61,16788.0,32.9251,32.9938,32.9251,32.9938,16788.0
2017-05-11 15:15:00,33.61,33.63,33.57,33.57,17140.0,32.9938,33.0134,32.9545,32.9545,17140.0
2017-05-11 15:20:00,33.58,33.6,33.54,33.56,13502.0,32.9644,32.984,32.9251,32.9447,13502.0
2017-05-11 15:25:00,33.56,33.58,33.54,33.57,16883.0,32.9447,32.9644,32.9251,32.9545,16883.0
2017-05-11 15:30:00,33.57,33.57,33.54,33.56,14782.0,32.9545,32.9545,32.9251,32.9447,14782.0
2017-05-11 15:35:00,33.57,33.61,33.57,33.6,32840.0,32.9545,32.9938,32.9545,32.984,32840.0
2017-05-11 15:40:00,33.61,33.61,33.59,33.61,25043.0,32.9938,32.9938,32.9742,32.9938,25043.0
2017-05-11 15:45:00,33.6,33.61,33.59,33.61,47029.0,32.984,32.9938,32.9742,32.9938,47029.0
2017-05-11 15:50:00,33.61,33.65,33.6,33.64,92650.0,32.9938,33.0331,32.984,33.0233,92650.0
2017-05-11 15:55:00,33.64,33.65,33.6,33.61,133331.0,33.0233,33.0331,32.984,32.9938,133331.0
2017-05-12 09:30:00,33.45,33.81,33.26,33.26,21731.0,32.8367,33.1901,32.6502,32.6502,21731.0
2017-05-12 09:35:00,33.35,33.39,33.2,33.21,6440.0,32.7386,32.7778,32.5913,32.6011,6440.0
2017-05-12 09:40:00,33.2,33.29,33.2,33.2,7578.0,32.5913,32.6797,32.5913,32.5913,7578.0
2017-05-12 09:45:00,33.19,33.26,33.16,33.23,11375.0,32.5815,32.6502,32.5521,32.6208,11375.0
2017-05-12 09:50:00,33.23,33.26,33.17,33.23,9339.0,32.6208,32.6502,32.5619,32.6208,9339.0
2017-05-12 09:55:00,33.23,33.23,33.11,33.11,4668.0,32.6208,32.6208,32.503,32.503,4668.0
2017-05-12 10:00:00,33.13,33.15,33.06,33.08,8805.0,32.5226,32.5422,32.4539,32.4735,8805.0
2017-05-12 10:05:00,33.06,33.14,33.06,33.11,6216.0,32.4539,32.5324,32.4539,32.503,6216.0
2017-05-12 10:10:00,33.09,33.14,33.05,33.13,7744.0,32.4833,32.5324,32.4441,32.5226,7744.0
2017-05-12 10:15:00,33.14,33.14,33.07,33.08,4280.0,32.5324,32.5324,32.4637,32.4735,4280.0
2017-05-12 10:20:00,33.06,33.18,33.06,33.1,12753.0,32.4539,32.5717,32.4539,32.4932,12753.0
2017-05-12 10:25:00,33.08,33.08,32.98,32.99,20053.0,32.4735,32.4735,32.3754,32.3852,20053.0
2017-05-12 10:30:00,32.98,33.0,32.93,32.95,10631.0,32.3754,32.395,32.3263,32.3459,10631.0
2017-05-12 10:35:00,32.95,33.0,32.94,32.96,6440.0,32.3459,32.395,32.3361,32.3557,6440.0
2017-05-12 10:40:00,32.96,32.96,32.85,32.89,14013.0,32.3557,32.3557,32.2477,32.287,14013.0
2017-05-12 10:45:00,32.89,32.89,32.83,32.86,10637.0,32.287,32.287,32.2281,32.2576,10637.0
2017-05-12 10:50:00,32.86,32.88,32.83,32.83,22500.0,32.2576,32.2772,32.2281,32.2281,22500.0
2017-05-12 10:55:00,32.82,32.83,32.76,32.78,12374.0,32.2183,32.2281,32.1594,32.179,12374.0
2017-05-12 11:00:00,32.78,32.79,32.75,32.76,8076.0,32.179,32.1888,32.1496,32.1594,8076.0
2017-05-12 11:05:00,32.76,32.8,32.72,32.76,26295.0,32.1594,32.1987,32.1201,32.1594,26295.0
2017-05-12 11:10:00,32.75,32.75,32.72,32.72,4569.0,32.1496,32.1496,32.1201,32.1201,4569.0
2017-05-12 11:15:00,32.72,32.72,32.65,32.67,11835.0,32.1201,32.1201,32.0514,32.071,11835.0
2017-05-12 11:20:00,32.68,32.7,32.65,32.66,7340.0,32.0809,32.1005,32.0514,32.0612,7340.0
2017-05-12 11:25:00,32.66,32.69,32.64,32.67,15560.0,32.0612,32.0907,32.0416,32.071,15560.0
2017-05-12 11:30:00,32.68,32.72,32.67,32.67,15668.0,32.0809,32.1201,32.071,32.071,15668.0
2017-05-12 11:35:00,32.68,32.7,32.66,32.7,13290.0,32.0809,32.1005,32.0612,32.1005,13290.0
2017-05-12 11:40:00,32.69,32.7,32.64,32.64,10953.0,32.0907,32.1005,32.0416,32.0416,10953.0
2017-05-12 11:45:00,32.63,32.64,32.63,32.64,9723.0,32.0318,32.0416,32.0318,32.0416,9723.0
2017-05-12 11:50:00,32.64,32.65,32.63,32.65,4527.0,32.0416,32.0514,32.0318,32.0514,4527.0
2017-05-12 11:55:00,32.63,32.63,32.59,32.59,8357.0,32.0318,32.0318,31.9925,31.9925,8357.0
2017-05-12 12:00:00,32.61,32.62,32.53,32.54,39704.0,32.0121,32.022,31.9336,31.9434,39704.0
2017-05-12 12:05:00,32.54,32.61,32.53,32.6,21626.0,31.9434,32.0121,31.9336,32.0023,21626.0
2017-05-12 12:10:00,32.61,32.64,32.51,32.6,51792.0,32.0121,32.0416,31.914,32.0023,51792.0
2017-05-12 12:15:00,32.6,32.61,32.58,32.6,7536.0,32.0023,32.0121,31.9827,32.0023,7536.0
2017-05-12 12:20:00,32.61,32.62,32.58,32.59,7282.0,32.0121,32.022,31.9827,31.9925,7282.0
2017-05-12 12:25:00,32.6,32.63,32.6,32.61,6874.0,32.0023,32.0318,32.0023,32.0121,6874.0
2017-05-12 12:30:00,32.63,32.7,32.61,32.7,10431.0,32.0318,32.1005,32.0121,32.1005,10431.0
2017-05-12 12:35:00,32.7,32.71,32.67,32.69,9124.0,32.1005,32.1103,32.071,32.0907,9124.0
2017-05-12 12:40:00,32.7,32.75,32.7,32.73,10916.0,32.1005,32.1496,32.1005,32.1299,10916.0
2017-05-12 12:45:00,32.73,32.73,32.69,32.69,5504.0,32.1299,32.1299,32.0907,32.0907,5504.0
2017-05-12 12:50:00,32.7,32.7,32.62,32.64,19690.0,32.1005,32.1005,32.022,32.0416,19690.0
2017-05-12 12:55:00,32.64,32.67,32.63,32.66,12126.0,32.0416,32.071,32.0318,32.0612,12126.0
2017-05-12 13:00:00,32.67,32.67,32.63,32.63,7619.0,32.071,32.071,32.0318,32.0318,7619.0
2017-05-12 13:05:00,32.64,32.64,32.61,32.62,4835.0,32.0416,32.0416,32.0121,32.022,4835.0
2017-05-12 13:10:00,32.63,32.67,32.63,32.65,7274.0,32.0318,32.071,32.0318,32.0514,7274.0
2017-05-12 13:15:00,32.65,32.69,32.63,32.64,9779.0,32.0514,32.0907,32.0318,32.0416,9779.0
2017-05-12 13:20:00,32.64,32.64,32.61,32.61,5151.0,32.0416,32.0416,32.0121,32.0121,5151.0
2017-05-12 13:25:00,32.62,32.64,32.61,32.64,4700.0,32.022,32.0416,32.0121,32.0416,4700.0
2017-05-12 13:30:00,32.65,32.69,32.63,32.68,23295.0,32.0514,32.0907,32.0318,32.0809,23295.0
2017-05-12 13:35:00,32.68,32.7,32.67,32.67,18890.0,32.0809,32.1005,32.071,32.071,18890.0
2017-05-12 13:40:00,32.66,32.7,32.66,32.69,12628.0,32.0612,32.1005,32.0612,32.0907,12628.0
2017-05-12 13:45:00,32.7,32.7,32.65,32.66,5540.0,32.1005,32.1005,32.0514,32.0612,5540.0
2017-05-12 13:50:00,32.66,32.68,32.65,32.66,5302.0,32.0612,32.0809,32.0514,32.0612,5302.0
2017-05-12 13:55:00,32.65,32.67,32.65,32.65,6519.0,32.0514,32.071,32.0514,32.0514,6519.0
2017-05-12 14:00:00,32.66,32.66,32.65,32.65,2150.0,32.0612,32.0612,32.0514,32.0514,2150.0
2017-05-12 14:05:00,32.66,32.66,32.62,32.62,10482.0,32.0612,32.0612,32.022,32.022,10482.0
2017-05-12 14:10:00,32.62,32.63,32.57,32.58,23152.0,32.022,32.0318,31.9729,31.9827,23152.0
2017-05-12 14:15:00,32.58,32.6,32.53,32.54,20467.0,31.9827,32.0023,31.9336,31.9434,20467.0
2017-05-12 14:20:00,32.54,32.56,32.53,32.55,10363.0,31.9434,31.9631,31.9336,31.9532,10363.0
2017-05-12 14:25:00,32.55,32.57,32.53,32.53,9620.0,31.9532,31.9729,31.9336,31.9336,9620.0
2017-05-12 14:30:00,32.53,32.55,32.5,32.55,20791.0,31.9336,31.9532,31.9042,31.9532,20791.0
2017-05-12 14:35:00,32.55,32.55,32.48,32.5,32391.0,31.9532,31.9532,31.8845,31.9042,32391.0
2017-05-12 14:40:00,32.5,32.57,32.5,32.56,7057.0,31.9042,31.9729,31.9042,31.9631,7057.0
2017-05-12 14:45:00,32.56,32.57,32.52,32.52,12778.0,31.9631,31.9729,31.9238,31.9238,12778.0
2017-05-12 14:50:00,32.53,32.55,32.52,32.55,13601.0,31.9336,31.9532,31.9238,31.9532,13601.0
2017-05-12 14:55:00,32.54,32.54,32.49,32.5,15148.0,31.9434,31.9434,31.8943,31.9042,15148.0
2017-05-12 15:00:00,32.5,32.5,32.48,32.5,11221.0,31.9042,31.9042,31.8845,31.9042,11221.0
2017-05-12 15:05:00,32.51,32.53,32.47,32.52,20413.0,31.914,31.9336,31.8747,31.9238,20413.0
2017-05-12 15:10:00,32.52,32.52,32.46,32.46,21018.0,31.9238,31.9238,31.8649,31.8649,21018.0
2017-05-12 15:15:00,32.46,32.49,32.45,32.46,31501.0,31.8649,31.8943,31.8551,31.8649,31501.0
2017-05-12 15:20:00,32.45,32.49,32.44,32.47,26028.0,31.8551,31.8943,31.8453,31.8747,26028.0
2017-05-12 15:25:00,32.47,32.48,32.45,32.47,14514.0,31.8747,31.8845,31.8551,31.8747,14514.0
2017-05-12 15:30:00,32.47,32.48,32.4,32.4,59366.0,31.8747,31.8845,31.806,31.806,59366.0
2017-05-12 15:35:00,32.4,32.49,32.37,32.48,201891.0,31.806,31.8943,31.7765,31.8845,201891.0
2017-05-12 15:40:00,32.48,32.55,32.47,32.53,38478.0,31.8845,31.9532,31.8747,31.9336,38478.0
2017-05-12 15:45:00,32.52,32.53,32.47,32.52,47710.0,31.9238,31.9336,31.8747,31.9238,47710.0
2017-05-12 15:50:00,32.52,32.54,32.49,32.51,62008.0,31.9238,31.9434,31.8943,31.914,62008.0
2017-05-12 15:55:00,32.51,32.51,32.48,32.49,93981.0,31.914,31.914,31.8845,31.8943,93981.0
2017-05-15 09:30:00,32.7,32.82,32.64,32.68,26916.0,32.1005,32.2183,32.0416,32.0809,26916.0
2017-05-15 09:35:00,32.67,32.69,32.5,32.53,11242.0,32.071,32.0907,31.9042,31.9336,11242.0
2017-05-15 09:40:00,32.49,32.53,32.49,32.51,7266.0,31.8943,31.9336,31.8943,31.914,7266.0
2017-05-15 09:45:00,32.52,32.6,32.44,32.59,11917.0,31.9238,32.0023,31.8453,31.9925,11917.0
2017-05-15 09:50:00,32.6,32.6,32.53,32.55,14451.0,32.0023,32.0023,31.9336,31.9532,14451.0
2017-05-15 09:55:00,32.56,32.57,32.52,32.54,5416.0,31.9631,31.9729,31.9238,31.9434,5416.0
2017-05-15 10:00:00,32.56,32.62,32.54,32.55,17647.0,31.9631,32.022,31.9434,31.9532,17647.0
2017-05-15 10:05:00,32.56,32.6,32.51,32.54,20675.0,31.9631,32.0023,31.914,31.9434,20675.0
2017-05-15 10:10:00,32.54,32.54,32.4,32.45,34999.0,31.9434,31.9434,31.806,31.8551,34999.0
2017-05-15 10:15:00,32.44,32.47,32.43,32.44,10144.0,31.8453,31.8747,31.8354,31.8453,10144.0
2017-05-15 10:20:00,32.44,32.46,32.42,32.46,15533.0,31.8453,31.8649,31.8256,31.8649,15533.0
2017-05-15 10:25:00,32.46,32.47,32.39,32.43,22840.0,31.8649,31.8747,31.7962,31.8354,22840.0
2017-05-15 10:30:00,32.44,32.45,32.39,32.43,10235.0,31.8453,31.8551,31.7962,31.8354,10235.0
2017-05-15 10:35:00,32.44,32.46,32.42,32.46,8400.0,31.8453,31.8649,31.8256,31.8649,8400.0
2017-05-15 10:40:00,32.44,32.51,32.43,32.51,10054.0,31.8453,31.914,31.8354,31.914,10054.0
2017-05-15 10:45:00,32.51,32.52,32.49,32.51,10966.0,31.914,31.9238,31.8943,31.914,10966.0
2017-05-15 10:50:00,32.52,32.6,32.52,32.57,7365.0,31.9238,32.0023,31.9238,31.9729,7365.0
2017-05-15 10:55:00,32.57,32.57,32.55,32.57,7372.0,31.9729,31.9729,31.9532,31.9729,7372.0
2017-05-15 11:00:00,32.57,32.66,32.57,32.66,12696.0,31.9729,32.0612,31.9729,32.0612,12696.0
2017-05-15 11:05:00,32.66,32.69,32.66,32.67,5740.0,32.0612,32.0907,32.0612,32.071,5740.0
2017-05-15 11:10:00,32.67,32.68,32.6,32.62,9351.0,32.071,32.0809,32.0023,32.022,9351.0
2017-05-15 11:15:00,32.62,32.63,32.58,32.61,9603.0,32.022,32.0318,31.9827,32.0121,9603.0
2017-05-15 11:20:00,32.6,32.67,32.6,32.62,21320.0,32.0023,32.071,32.0023,32.022,21320.0
2017-05-15 11:25:00,32.63,32.7,32.63,32.7,7535.0,32.0318,32.1005,32.0318,32.1005,7535.0
2017-05-15 11:30:00,32.7,32.7,32.65,32.65,2900.0,32.1005,32.1005,32.0514,32.0514,2900.0
2017-05-15 11:35:00,32.66,32.68,32.62,32.68,9458.0,32.0612,32.0809,32.022,32.0809,9458.0
2017-05-15 11:40:00,32.69,32.69,32.64,32.64,4431.0,32.0907,32.0907,32.0416,32.0416,4431.0
2017-05-15 11:45:00,32.65,32.69,32.65,32.68,7109.0,32.0514,32.0907,32.0514,32.0809,7109.0
2017-05-15 11:50:00,32.67,32.7,32.67,32.69,7775.0,32.071,32.1005,32.071,32.0907,7775.0
2017-05-15 11:55:00,32.68,32.75,32.68,32.75,5972.0,32.0809,32.1496,32.0809,32.1496,5972.0
2017-05-15 12:00:00,32.73,32.73,32.67,32.68,7689.0,32.1299,32.1299,32.071,32.0809,7689.0
2017-05-15 12:05:00,32.67,32.69,32.65,32.66,11681.0,32.071,32.0907,32.0514,32.0612,11681.0
2017-05-15 12:10:00,32.65,32.65,32.62,32.62,5098.0,32.0514,32.0514,32.022,32.022,5098.0
2017-05-15 12:15:00,32.61,32.62,32.57,32.59,8589.0,32.0121,32.022,31.9729,31.9925,8589.0
2017-05-15 12:20:00,32.59,32.64,32.59,32.64,4900.0,31.9925,32.0416,31.9925,32.0416,4900.0
2017-05-15 12:25:00,32.64,32.64,32.58,32.6,5281.0,32.0416,32.0416,31.9827,32.0023,5281.0
2017-05-15 12:30:00,32.59,32.59,32.55,32.55,17419.0,31.9925,31.9925,31.9532,31.9532,17419.0
2017-05-15 12:35:00,32.56,32.6,32.55,32.57,9388.0,31.9631,32.0023,31.9532,31.9729,9388.0
2017-05-15 12:40:00,32.58,32.61,32.57,32.59,5700.0,31.9827,32.0121,31.9729,31.9925,5700.0
2017-05-15 12:45:00,32.59,32.62,32.58,32.62,6542.0,31.9925,32.022,31.9827,32.022,6542.0
2017-05-15 12:50:00,32.62,32.62,32.59,32.6,6449.0,32.022,32.022,31.9925,32.0023,6449.0
2017-05-15 12:55:00,32.6,32.64,32.6,32.63,5750.0,32.0023,32.0416,32.0023,32.0318,5750.0
2017-05-15 13:00:00,32.62,32.63,32.59,32.59,5321.0,32.022,32.0318,31.9925,31.9925,5321.0
2017-05-15 13:05:00,32.59,32.63,32.58,32.63,10894.0,31.9925,32.0318,31.9827,32.0318,10894.0
2017-05-15 13:10:00,32.63,32.66,32.63,32.66,6500.0,32.0318,32.0612,32.0318,32.0612,6500.0
2017-05-15 13:15:00,32.66,32.68,32.61,32.61,10550.0,32.0612,32.0809,32.0121,32.0121,10550.0
2017-05-15 13:20:00,32.62,32.65,32.61,32.64,4871.0,32.022,32.0514,32.0121,32.0416,4871.0
2017-05-15 13:25:00,32.64,32.66,32.63,32.66,12998.0,32.0416,32.0612,32.0318,32.0612,12998.0
2017-05-15 13:30:00,32.67,32.67,32.62,32.63,47509.0,32.071,32.071,32.022,32.0318,47509.0
2017-05-15 13:35:00,32.63,32.64,32.6,32.6,8996.0,32.0318,32.0416,32.0023,32.0023,8996.0
2017-05-15 13:40:00,32.6,32.62,32.59,32.61,11805.0,32.0023,32.022,31.9925,32.0121,11805.0
2017-05-15 13:45:00,32.61,32.61,32.58,32.61,7431.0,32.0121,32.0121,31.9827,32.0121,7431.0
2017-05-15 13:50:00,32.6,32.6,32.57,32.58,14846.0,32.0023,32.0023,31.9729,31.9827,14846.0
2017-05-15 13:55:00,32.57,32.58,32.55,32.58,6339.0,31.9729,31.9827,31.9532,31.9827,6339.0
2017-05-15 14:00:00,32.58,32.59,32.56,32.56,8468.0,31.9827,31.9925,31.9631,31.9631,8468.0
2017-05-15 14:05:00,32.56,32.58,32.55,32.58,12855.0,31.9631,31.9827,31.9532,31.9827,12855.0
2017-05-15 14:10:00,32.58,32.59,32.54,32.55,11247.0,31.9827,31.9925,31.9434,31.9532,11247.0
2017-05-15 14:15:00,32.55,32.59,32.54,32.56,10287.0,31.9532,31.9925,31.9434,31.9631,10287.0
2017-05-15 14:20:00,32.57,32.57,32.55,32.55,14514.0,31.9729,31.9729,31.9532,31.9532,14514.0
2017-05-15 14:25:00,32.56,32.56,32.48,32.48,18693.0,31.9631,31.9631,31.8845,31.8845,18693.0
2017-05-15 14:30:00,32.49,32.5,32.43,32.44,39365.0,31.8943,31.9042,31.8354,31.8453,39365.0
2017-05-15 14:35:00,32.43,32.43,32.38,32.41,18697.0,31.8354,31.8354,31.7864,31.8158,18697.0
2017-05-15 14:40:00,32.42,32.44,32.42,32.43,7647.0,31.8256,31.8453,31.8256,31.8354,7647.0
2017-05-15 14:45:00,32.43,32.46,32.42,32.42,18800.0,31.8354,31.8649,31.8256,31.8256,18800.0
2017-05-15 14:50:00,32.42,32.42,32.37,32.37,12568.0,31.8256,31.8256,31.7765,31.7765,12568.0
2017-05-15 14:55:00,32.37,32.37,32.32,32.35,24990.0,31.7765,31.7765,31.7275,31.7569,24990.0
2017-05-15 15:00:00,32.34,32.38,32.34,32.34,17206.0,31.7471,31.7864,31.7471,31.7471,17206.0
2017-05-15 15:05:00,32.35,32.4,32.34,32.38,21361.0,31.7569,31.806,31.7471,31.7864,21361.0
2017-05-15 15:10:00,32.38,32.41,32.37,32.41,44988.0,31.7864,31.8158,31.7765,31.8158,44988.0
2017-05-15 15:15:00,32.4,32.41,32.38,32.38,16031.0,31.806,31.8158,31.7864,31.7864,16031.0
2017-05-15 15:20:00,32.38,32.4,32.37,32.4,24279.0,31.7864,31.806,31.7765,31.806,24279.0
2017-05-15 15:25:00,32.4,32.45,32.39,32.4,25152.0,31.806,31.8551,31.7962,31.806,25152.0
2017-05-15 15:30:00,32.4,32.45,32.39,32.44,18965.0,31.806,31.8551,31.7962,31.8453,18965.0
2017-05-15 15:35:00,32.44,32.44,32.38,32.39,48744.0,31.8453,31.8453,31.7864,31.7962,48744.0
2017-05-15 15:40:00,32.4,32.4,32.36,32.36,33814.0,31.806,31.806,31.7667,31.7667,33814.0
2017-05-15 15:45:00,32.37,32.48,32.37,32.48,61857.0,31.7765,31.8845,31.7765,31.8845,61857.0
2017-05-15 15:50:00,32.48,32.5,32.47,32.47,55877.0,31.8845,31.9042,31.8747,31.8747,55877.0
2017-05-15 15:55:00,32.47,32.48,32.45,32.45,75405.0,31.8747,31.8845,31.8551,31.8551,75405.0
2017-05-16 09:30:00,32.45,32.56,32.33,32.51,29182.0,31.8551,31.9631,31.7373,31.914,29182.0
2017-05-16 09:35:00,32.49,32.49,32.26,32.26,3650.0,31.8943,31.8943,31.6686,31.6686,3650.0
2017-05-16 09:40:00,32.29,32.29,32.15,32.18,11953.0,31.698,31.698,31.5606,31.59,11953.0
2017-05-16 09:45:00,32.22,32.22,32.09,32.09,3336.0,31.6293,31.6293,31.5017,31.5017,3336.0
2017-05-16 09:50:00,32.09,32.12,32.05,32.08,14786.0,31.5017,31.5311,31.4624,31.4919,14786.0
2017-05-16 09:55:00,32.08,32.09,32.05,32.05,2934.0,31.4919,31.5017,31.4624,31.4624,2934.0
2017-05-16 10:00:00,32.07,32.07,32.02,32.03,24976.0,31.482,31.482,31.433,31.4428,24976.0
2017-05-16 10:05:00,32.03,32.06,32.03,32.06,17040.0,31.4428,31.4722,31.4428,31.4722,17040.0
2017-05-16 10:10:00,32.06,32.13,32.06,32.07,16473.0,31.4722,31.5409,31.4722,31.482,16473.0
2017-05-16 10:15:00,32.07,32.1,32.01,32.02,24526.0,31.482,31.5115,31.4231,31.433,24526.0
2017-05-16 10:20:00,32.03,32.03,31.87,31.91,17453.0,31.4428,31.4428,31.2857,31.325,17453.0
2017-05-16 10:25:00,31.91,31.92,31.83,31.85,6278.0,31.325,31.3348,31.2464,31.2661,6278.0
2017-05-16 10:30:00,31.86,31.9,31.81,31.84,19745.0,31.2759,31.3152,31.2268,31.2563,19745.0
2017-05-16 10:35:00,31.83,31.83,31.77,31.77,11572.0,31.2464,31.2464,31.1875,31.1875,11572.0
2017-05-16 10:40:00,31.75,31.77,31.72,31.75,18745.0,31.1679,31.1875,31.1385,31.1679,18745.0
2017-05-16 10:45:00,31.76,31.83,31.74,31.83,6714.0,31.1777,31.2464,31.1581,31.2464,6714.0
2017-05-16 10:50:00,31.81,31.9,31.79,31.9,7821.0,31.2268,31.3152,31.2072,31.3152,7821.0
2017-05-16 10:55:00,31.88,31.9,31.88,31.9,5506.0,31.2955,31.3152,31.2955,31.3152,5506.0
2017-05-16 11:00:00,31.89,31.93,31.87,31.93,8462.0,31.3053,31.3446,31.2857,31.3446,8462.0
2017-05-16 11:05:00,31.93,31.96,31.92,31.94,11554.0,31.3446,31.3741,31.3348,31.3544,11554.0
2017-05-16 11:10:00,31.94,31.97,31.93,31.95,10904.0,31.3544,31.3839,31.3446,31.3642,10904.0
2017-05-16 11:15:00,31.95,31.97,31.94,31.95,10705.0,31.3642,31.3839,31.3544,31.3642,10705.0
2017-05-16 11:20:00,31.94,32.08,31.93,32.08,36516.0,31.3544,31.4919,31.3446,31.4919,36516.0
2017-05-16 11:25:00,32.07,32.08,32.05,32.06,6601.0,31.482,31.4919,31.4624,31.4722,6601.0
2017-05-16 11:30:00,32.06,32.06,31.98,31.99,7000.0,31.4722,31.4722,31.3937,31.4035,7000.0
2017-05-16 11:35:00,31.98,32.02,31.97,32.02,8949.0,31.3937,31.433,31.3839,31.433,8949.0
2017-05-16 11:40:00,32.02,32.03,31.99,31.99,2300.0,31.433,31.4428,31.4035,31.4035,2300.0
2017-05-16 11:45:00,32.01,32.03,31.96,32.03,15530.0,31.4231,31.4428,31.3741,31.4428,15530.0
2017-05-16 11:50:00,32.03,32.07,32.02,32.06,6002.0,31.4428,31.482,31.433,31.4722,6002.0
2017-05-16 11:55:00,32.06,32.08,32.0,32.01,7000.0,31.4722,31.4919,31.4133,31.4231,7000.0
2017-05-16 12:00:00,32.01,32.02,31.99,32.02,21503.0,31.4231,31.433,31.4035,31.433,21503.0
2017-05-16 12:05:00,32.02,32.04,32.02,32.04,5100.0,31.433,31.4526,31.433,31.4526,5100.0
2017-05-16 12:10:00,32.03,32.07,32.03,32.05,6911.0,31.4428,31.482,31.4428,31.4624,6911.0
2017-05-16 12:15:00,32.06,32.06,32.04,32.04,13597.0,31.4722,31.4722,31.4526,31.4526,13597.0
2017-05-16 12:20:00,32.06,32.09,32.04,32.05,17700.0,31.4722,31.5017,31.4526,31.4624,17700.0
2017-05-16 12:25:00,32.06,32.07,32.05,32.06,32253.0,31.4722,31.482,31.4624,31.4722,32253.0
2017-05-16 12:30:00,32.07,32.07,32.03,32.04,25679.0,31.482,31.482,31.4428,31.4526,25679.0
2017-05-16 12:35:00,32.04,32.07,32.03,32.05,15237.0,31.4526,31.482,31.4428,31.4624,15237.0
2017-05-16 12:40:00,32.06,32.06,32.02,32.03,11582.0,31.4722,31.4722,31.433,31.4428,11582.0
2017-05-16 12:45:00,32.04,32.07,32.03,32.03,13604.0,31.4526,31.482,31.4428,31.4428,13604.0
2017-05-16 12:50:00,32.02,32.05,32.02,32.05,8000.0,31.433,31.4624,31.433,31.4624,8000.0
2017-05-16 12:55:00,32.04,32.04,32.01,32.01,5590.0,31.4526,31.4526,31.4231,31.4231,5590.0
2017-05-16 13:00:00,32.01,32.01,31.98,32.0,9542.0,31.4231,31.4231,31.3937,31.4133,9542.0
2017-05-16 13:05:00,31.98,32.0,31.95,31.96,16826.0,31.3937,31.4133,31.3642,31.3741,16826.0
2017-05-16 13:10:00,31.97,31.98,31.94,31.95,10908.0,31.3839,31.3937,31.3544,31.3642,10908.0
2017-05-16 13:15:00,31.95,31.95,31.93,31.93,7084.0,31.3642,31.3642,31.3446,31.3446,7084.0
2017-05-16 13:20:00,31.92,31.93,31.9,31.92,7742.0,31.3348,31.3446,31.3152,31.3348,7742.0
2017-05-16 13:25:00,31.91,31.91,31.86,31.87,13163.0,31.325,31.325,31.2759,31.2857,13163.0
2017-05-16 13:30:00,31.87,31.88,31.85,31.85,17962.0,31.2857,31.2955,31.2661,31.2661,17962.0
2017-05-16 13:35:00,31.85,31.86,31.84,31.85,14124.0,31.2661,31.2759,31.2563,31.2661,14124.0
2017-05-16 13:40:00,31.85,31.86,31.82,31.85,34751.0,31.2661,31.2759,31.2366,31.2661,34751.0
2017-05-16 13:45:00,31.85,31.86,31.84,31.85,16129.0,31.2661,31.2759,31.2563,31.2661,16129.0
2017-05-16 13:50:00,31.85,31.86,31.81,31.82,14474.0,31.2661,31.2759,31.2268,31.2366,14474.0
2017-05-16 13:55:00,31.83,31.83,31.79,31.81,8962.0,31.2464,31.2464,31.2072,31.2268,8962.0
2017-05-16 14:00:00,31.81,31.84,31.81,31.83,9313.0,31.2268,31.2563,31.2268,31.2464,9313.0
2017-05-16 14:05:00,31.82,31.85,31.82,31.84,23057.0,31.2366,31.2661,31.2366,31.2563,23057.0
2017-05-16 14:10:00,31.84,31.85,31.82,31.83,9936.0,31.2563,31.2661,31.2366,31.2464,9936.0
2017-05-16 14:15:00,31.83,31.86,31.83,31.84,8894.0,31.2464,31.2759,31.2464,31.2563,8894.0
2017-05-16 14:20:00,31.84,31.85,31.83,31.83,6801.0,31.2563,31.2661,31.2464,31.2464,6801.0
2017-05-16 14:25:00,31.83,31.84,31.82,31.84,15859.0,31.2464,31.2563,31.2366,31.2563,15859.0
2017-05-16 14:30:00,31.85,31.87,31.84,31.87,13063.0,31.2661,31.2857,31.2563,31.2857,13063.0
2017-05-16 14:35:00,31.86,31.86,31.82,31.83,14132.0,31.2759,31.2759,31.2366,31.2464,14132.0
2017-05-16 14:40:00,31.83,31.84,31.82,31.82,13684.0,31.2464,31.2563,31.2366,31.2366,13684.0
2017-05-16 14:45:00,31.83,31.86,31.82,31.85,16353.0,31.2464,31.2759,31.2366,31.2661,16353.0
2017-05-16 14:50:00,31.85,31.85,31.82,31.85,17745.0,31.2661,31.2661,31.2366,31.2661,17745.0
2017-05-16 14:55:00,31.84,31.85,31.83,31.83,6879.0,31.2563,31.2661,31.2464,31.2464,6879.0
2017-05-16 15:00:00,31.84,31.86,31.81,31.83,42102.0,31.2563,31.2759,31.2268,31.2464,42102.0
2017-05-16 15:05:00,31.83,31.84,31.82,31.82,14398.0,31.2464,31.2563,31.2366,31.2366,14398.0
2017-05-16 15:10:00,31.82,31.85,31.82,31.83,30974.0,31.2366,31.2661,31.2366,31.2464,30974.0
2017-05-16 15:15:00,31.83,31.84,31.82,31.84,15997.0,31.2464,31.2563,31.2366,31.2563,15997.0
2017-05-16 15:20:00,31.84,31.86,31.82,31.82,27759.0,31.2563,31.2759,31.2366,31.2366,27759.0
2017-05-16 15:25:00,31.82,31.85,31.81,31.83,24310.0,31.2366,31.2661,31.2268,31.2464,24310.0
2017-05-16 15:30:00,31.83,31.86,31.82,31.84,33473.0,31.2464,31.2759,31.2366,31.2563,33473.0
2017-05-16 15:35:00,31.84,31.88,31.83,31.86,41286.0,31.2563,31.2955,31.2464,31.2759,41286.0
2017-05-16 15:40:00,31.87,31.88,31.87,31.87,16279.0,31.2857,31.2955,31.2857,31.2857,16279.0
2017-05-16 15:45:00,31.88,31.88,31.86,31.86,64060.0,31.2955,31.2955,31.2759,31.2759,64060.0
2017-05-16 15:50:00,31.86,31.88,31.83,31.83,101555.0,31.2759,31.2955,31.2464,31.2464,101555.0
2017-05-16 15:55:00,31.83,31.84,31.79,31.83,167917.0,31.2464,31.2563,31.2072,31.2464,167917.0
2017-05-17 09:30:00,31.26,31.34,31.12,31.31,30246.0,30.6869,30.7654,30.5495,30.736,30246.0
2017-05-17 09:35:00,31.32,31.38,31.2,31.31,16076.0,30.7458,30.8047,30.628,30.736,16076.0
2017-05-17 09:40:00,31.29,31.35,31.21,31.27,9456.0,30.7163,30.7752,30.6378,30.6967,9456.0
2017-05-17 09:45:00,31.25,31.32,31.25,31.32,14820.0,30.6771,30.7458,30.6771,30.7458,14820.0
2017-05-17 09:50:00,31.33,31.41,31.3,31.31,12171.0,30.7556,30.8341,30.7262,30.736,12171.0
2017-05-17 09:55:00,31.32,31.39,31.28,31.28,39093.0,30.7458,30.8145,30.7065,30.7065,39093.0
2017-05-17 10:00:00,31.28,31.3,31.2,31.23,9409.0,30.7065,30.7262,30.628,30.6574,9409.0
2017-05-17 10:05:00,31.22,31.26,31.15,31.25,10758.0,30.6476,30.6869,30.5789,30.6771,10758.0
2017-05-17 10:10:00,31.27,31.32,31.26,31.32,20841.0,30.6967,30.7458,30.6869,30.7458,20841.0
2017-05-17 10:15:00,31.31,31.41,31.28,31.32,80083.0,30.736,30.8341,30.7065,30.7458,80083.0
2017-05-17 10:20:00,31.32,31.32,31.21,31.21,6662.0,30.7458,30.7458,30.6378,30.6378,6662.0
2017-05-17 10:25:00,31.2,31.2,31.11,31.16,17531.0,30.628,30.628,30.5396,30.5887,17531.0
2017-05-17 10:30:00,31.16,31.28,31.16,31.21,11965.0,30.5887,30.7065,30.5887,30.6378,11965.0
2017-05-17 10:35:00,31.21,31.26,31.2,31.23,10139.0,30.6378,30.6869,30.628,30.6574,10139.0
2017-05-17 10:40:00,31.23,31.29,31.23,31.29,6967.0,30.6574,30.7163,30.6574,30.7163,6967.0
2017-05-17 10:45:00,31.3,31.31,31.24,31.24,7489.0,30.7262,30.736,30.6673,30.6673,7489.0
2017-05-17 10:50:00,31.24,31.26,31.18,31.18,10360.0,30.6673,30.6869,30.6084,30.6084,10360.0
2017-05-17 10:55:00,31.18,31.19,31.12,31.13,11521.0,30.6084,30.6182,30.5495,30.5593,11521.0
2017-05-17 11:00:00,31.14,31.15,31.1,31.1,7890.0,30.5691,30.5789,30.5298,30.5298,7890.0
2017-05-17 11:05:00,31.11,31.15,31.11,31.15,7832.0,30.5396,30.5789,30.5396,30.5789,7832.0
2017-05-17 11:10:00,31.15,31.22,31.13,31.22,10226.0,30.5789,30.6476,30.5593,30.6476,10226.0
2017-05-17 11:15:00,31.21,31.24,31.15,31.23,18226.0,30.6378,30.6673,30.5789,30.6574,18226.0
2017-05-17 11:20:00,31.23,31.26,31.2,31.23,31430.0,30.6574,30.6869,30.628,30.6574,31430.0
2017-05-17 11:25:00,31.22,31.27,31.21,31.22,7202.0,30.6476,30.6967,30.6378,30.6476,7202.0
2017-05-17 11:30:00,31.23,31.27,31.2,31.21,8683.0,30.6574,30.6967,30.628,30.6378,8683.0
2017-05-17 11:35:00,31.2,31.25,31.2,31.24,6368.0,30.628,30.6771,30.628,30.6673,6368.0
2017-05-17 11:40:00,31.24,31.3,31.24,31.3,21745.0,30.6673,30.7262,30.6673,30.7262,21745.0
2017-05-17 11:45:00,31.3,31.32,31.29,31.32,8541.0,30.7262,30.7458,30.7163,30.7458,8541.0
2017-05-17 11:50:00,31.33,31.33,31.26,31.26,14622.0,30.7556,30.7556,30.6869,30.6869,14622.0
2017-05-17 11:55:00,31.28,31.33,31.24,31.33,12341.0,30.7065,30.7556,30.6673,30.7556,12341.0
2017-05-17 12:00:00,31.32,31.33,31.31,31.32,9035.0,30.7458,30.7556,30.736,30.7458,9035.0
2017-05-17 12:05:00,31.32,31.34,31.31,31.33,7719.0,30.7458,30.7654,30.736,30.7556,7719.0
2017-05-17 12:10:00,31.33,31.33,31.3,31.32,6678.0,30.7556,30.7556,30.7262,30.7458,6678.0
2017-05-17 12:15:00,31.31,31.31,31.3,31.31,5049.0,30.736,30.736,30.7262,30.736,5049.0
2017-05-17 12:20:00,31.3,31.31,31.27,31.31,14243.0,30.7262,30.736,30.6967,30.736,14243.0
2017-05-17 12:25:00,31.3,31.3,31.27,31.27,6557.0,30.7262,30.7262,30.6967,30.6967,6557.0
2017-05-17 12:30:00,31.27,31.27,31.23,31.26,7331.0,30.6967,30.6967,30.6574,30.6869,7331.0
2017-05-17 12:35:00,31.26,31.27,31.25,31.25,4705.0,30.6869,30.6967,30.6771,30.6771,4705.0
2017-05-17 12:40:00,31.25,31.28,31.24,31.28,6911.0,30.6771,30.7065,30.6673,30.7065,6911.0
2017-05-17 12:45:00,31.29,31.31,31.27,31.28,5144.0,30.7163,30.736,30.6967,30.7065,5144.0
2017-05-17 12:50:00,31.28,31.31,31.26,31.31,8501.0,30.7065,30.736,30.6869,30.736,8501.0
2017-05-17 12:55:00,31.31,31.34,31.3,31.32,11159.0,30.736,30.7654,30.7262,30.7458,11159.0
2017-05-17 13:00:00,31.32,31.32,31.29,31.31,7587.0,30.7458,30.7458,30.7163,30.736,7587.0
2017-05-17 13:05:00,31.3,31.32,31.29,31.32,5851.0,30.7262,30.7458,30.7163,30.7458,5851.0
2017-05-17 13:10:00,31.32,31.32,31.28,31.32,8146.0,30.7458,30.7458,30.7065,30.7458,8146.0
2017-05-17 13:15:00,31.32,31.34,31.31,31.31,19771.0,30.7458,30.7654,30.736,30.736,19771.0
2017-05-17 13:20:00,31.3,31.32,31.29,31.29,8682.0,30.7262,30.7458,30.7163,30.7163,8682.0
2017-05-17 13:25:00,31.28,31.34,31.28,31.31,8006.0,30.7065,30.7654,30.7065,30.736,8006.0
2017-05-17 13:30:00,31.3,31.35,31.3,31.35,8337.0,30.7262,30.7752,30.7262,30.7752,8337.0
2017-05-17 13:35:00,31.34,31.36,31.31,31.33,14187.0,30.7654,30.7851,30.736,30.7556,14187.0
2017-05-17 13:40:00,31.33,31.33,31.3,31.31,7667.0,30.7556,30.7556,30.7262,30.736,7667.0
2017-05-17 13:45:00,31.31,31.35,31.29,31.34,9409.0,30.736,30.7752,30.7163,30.7654,9409.0
2017-05-17 13:50:00,31.34,31.35,31.3,31.32,9053.0,30.7654,30.7752,30.7262,30.7458,9053.0
2017-05-17 13:55:00,31.31,31.32,31.28,31.32,12983.0,30.736,30.7458,30.7065,30.7458,12983.0
2017-05-17 14:00:00,31.31,31.35,31.31,31.35,6800.0,30.736,30.7752,30.736,30.7752,6800.0
2017-05-17 14:05:00,31.35,31.36,31.28,31.3,13015.0,30.7752,30.7851,30.7065,30.7262,13015.0
2017-05-17 14:10:00,31.3,31.3,31.27,31.27,9273.0,30.7262,30.7262,30.6967,30.6967,9273.0
2017-05-17 14:15:00,31.27,31.28,31.18,31.22,16481.0,30.6967,30.7065,30.6084,30.6476,16481.0
2017-05-17 14:20:00,31.22,31.22,31.12,31.15,13788.0,30.6476,30.6476,30.5495,30.5789,13788.0
2017-05-17 14:25:00,31.15,31.15,31.1,31.12,12352.0,30.5789,30.5789,30.5298,30.5495,12352.0
2017-05-17 14:30:00,31.12,31.15,31.11,31.13,6221.0,30.5495,30.5789,30.5396,30.5593,6221.0
2017-05-17 14:35:00,31.13,31.16,31.11,31.11,12381.0,30.5593,30.5887,30.5396,30.5396,12381.0
2017-05-17 14:40:00,31.11,31.13,31.07,31.07,10049.0,30.5396,30.5593,30.5004,30.5004,10049.0
2017-05-17 14:45:00,31.06,31.09,31.03,31.04,10503.0,30.4906,30.52,30.4611,30.4709,10503.0
2017-05-17 14:50:00,31.04,31.09,31.03,31.09,10411.0,30.4709,30.52,30.4611,30.52,10411.0
2017-05-17 14:55:00,31.1,31.13,31.07,31.12,13443.0,30.5298,30.5593,30.5004,30.5495,13443.0
2017-05-17 15:00:00,31.12,31.13,31.07,31.13,12504.0,30.5495,30.5593,30.5004,30.5593,12504.0
2017-05-17 15:05:00,31.13,31.16,31.1,31.11,14556.0,30.5593,30.5887,30.5298,30.5396,14556.0
2017-05-17 15:10:00,31.11,31.15,31.07,31.15,13651.0,30.5396,30.5789,30.5004,30.5789,13651.0
2017-05-17 15:15:00,31.14,31.21,31.13,31.21,26494.0,30.5691,30.6378,30.5593,30.6378,26494.0
2017-05-17 15:20:00,31.19,31.24,31.18,31.18,20282.0,30.6182,30.6673,30.6084,30.6084,20282.0
2017-05-17 15:25:00,31.18,31.19,31.13,31.14,14364.0,30.6084,30.6182,30.5593,30.5691,14364.0
2017-05-17 15:30:00,31.15,31.19,31.14,31.18,23290.0,30.5789,30.6182,30.5691,30.6084,23290.0
2017-05-17 15:35:00,31.18,31.22,31.17,31.2,34325.0,30.6084,30.6476,30.5985,30.628,34325.0
2017-05-17 15:40:00,31.2,31.2,31.09,31.11,40241.0,30.628,30.628,30.52,30.5396,40241.0
2017-05-17 15:45:00,31.11,31.15,31.08,31.12,66946.0,30.5396,30.5789,30.5102,30.5495,66946.0
2017-05-17 15:50:00,31.13,31.13,31.08,31.09,58510.0,30.5593,30.5593,30.5102,30.52,58510.0
2017-05-17 15:55:00,31.09,31.1,31.03,31.05,147144.0,30.52,30.5298,30.4611,30.4807,147144.0
2017-05-18 09:30:00,31.02,31.02,30.68,30.76,33176.0,30.4513,30.4513,30.1175,30.1961,33176.0
2017-05-18 09:35:00,30.8,31.02,30.8,30.93,18755.0,30.2353,30.4513,30.2353,30.3629,18755.0
2017-05-18 09:40:00,30.93,30.93,30.82,30.92,19518.0,30.3629,30.3629,30.255,30.3531,19518.0
2017-05-18 09:45:00,30.94,31.0,30.84,30.85,16466.0,30.3728,30.4317,30.2746,30.2844,16466.0
2017-05-18 09:50:00,30.84,30.84,30.75,30.79,14036.0,30.2746,30.2746,30.1862,30.2255,14036.0
2017-05-18 09:55:00,30.8,30.8,30.72,30.72,13231.0,30.2353,30.2353,30.1568,30.1568,13231.0
2017-05-18 10:00:00,30.75,30.93,30.74,30.92,12100.0,30.1862,30.3629,30.1764,30.3531,12100.0
2017-05-18 10:05:00,30.91,30.99,30.9,30.99,19729.0,30.3433,30.4218,30.3335,30.4218,19729.0
2017-05-18 10:10:00,31.0,31.01,30.94,30.97,17699.0,30.4317,30.4415,30.3728,30.4022,17699.0
2017-05-18 10:15:00,30.96,30.97,30.84,30.86,21234.0,30.3924,30.4022,30.2746,30.2942,21234.0
2017-05-18 10:20:00,30.84,30.85,30.71,30.71,3900.0,30.2746,30.2844,30.147,30.147,3900.0
2017-05-18 10:25:00,30.71,30.95,30.71,30.93,11284.0,30.147,30.3826,30.147,30.3629,11284.0
2017-05-18 10:30:00,30.94,31.04,30.93,31.01,14323.0,30.3728,30.4709,30.3629,30.4415,14323.0
2017-05-18 10:35:00,31.0,31.04,31.0,31.01,8782.0,30.4317,30.4709,30.4317,30.4415,8782.0
2017-05-18 10:40:00,31.04,31.04,30.97,31.0,21373.0,30.4709,30.4709,30.4022,30.4317,21373.0
2017-05-18 10:45:00,31.01,31.02,30.99,31.0,5400.0,30.4415,30.4513,30.4218,30.4317,5400.0
2017-05-18 10:50:00,30.98,31.01,30.95,30.98,8209.0,30.412,30.4415,30.3826,30.412,8209.0
2017-05-18 10:55:00,30.99,31.0,30.96,30.96,7872.0,30.4218,30.4317,30.3924,30.3924,7872.0
2017-05-18 11:00:00,30.95,31.03,30.94,31.03,9224.0,30.3826,30.4611,30.3728,30.4611,9224.0
2017-05-18 11:05:00,31.03,31.04,30.99,31.04,5524.0,30.4611,30.4709,30.4218,30.4709,5524.0
2017-05-18 11:10:00,31.03,31.04,30.94,30.94,3942.0,30.4611,30.4709,30.3728,30.3728,3942.0
2017-05-18 11:15:00,30.96,30.97,30.89,30.95,13145.0,30.3924,30.4022,30.3237,30.3826,13145.0
2017-05-18 11:20:00,30.93,30.98,30.91,30.96,5325.0,30.3629,30.412,30.3433,30.3924,5325.0
2017-05-18 11:25:00,30.96,31.0,30.96,31.0,19873.0,30.3924,30.4317,30.3924,30.4317,19873.0
2017-05-18 11:30:00,31.0,31.02,30.97,31.01,6057.0,30.4317,30.4513,30.4022,30.4415,6057.0
2017-05-18 11:35:00,31.02,31.02,30.95,30.95,5909.0,30.4513,30.4513,30.3826,30.3826,5909.0
2017-05-18 11:40:00,30.97,30.97,30.9,30.91,7134.0,30.4022,30.4022,30.3335,30.3433,7134.0
2017-05-18 11:45:00,30.91,30.97,30.9,30.96,14640.0,30.3433,30.4022,30.3335,30.3924,14640.0
2017-05-18 11:50:00,30.97,31.03,30.95,30.98,4500.0,30.4022,30.4611,30.3826,30.412,4500.0
2017-05-18 11:55:00,30.94,30.96,30.92,30.93,6318.0,30.3728,30.3924,30.3531,30.3629,6318.0
2017-05-18 12:00:00,30.94,30.96,30.91,30.91,6636.0,30.3728,30.3924,30.3433,30.3433,6636.0
2017-05-18 12:05:00,30.9,30.95,30.89,30.89,6495.0,30.3335,30.3826,30.3237,30.3237,6495.0
2017-05-18 12:10:00,30.9,30.92,30.89,30.91,9200.0,30.3335,30.3531,30.3237,30.3433,9200.0
2017-05-18 12:15:00,30.91,30.93,30.89,30.91,12522.0,30.3433,30.3629,30.3237,30.3433,12522.0
2017-05-18 12:20:00,30.91,30.96,30.9,30.94,5667.0,30.3433,30.3924,30.3335,30.3728,5667.0
2017-05-18 12:25:00,30.95,31.01,30.94,30.97,6298.0,30.3826,30.4415,30.3728,30.4022,6298.0
2017-05-18 12:30:00,30.98,31.0,30.95,30.95,4200.0,30.412,30.4317,30.3826,30.3826,4200.0
2017-05-18 12:35:00,30.97,30.98,30.92,30.92,3881.0,30.4022,30.412,30.3531,30.3531,3881.0
2017-05-18 12:40:00,30.93,30.95,30.91,30.93,7090.0,30.3629,30.3826,30.3433,30.3629,7090.0
2017-05-18 12:45:00,30.92,30.94,30.91,30.93,7400.0,30.3531,30.3728,30.3433,30.3629,7400.0
2017-05-18 12:50:00,30.93,30.93,30.88,30.89,1748.0,30.3629,30.3629,30.3139,30.3237,1748.0
2017-05-18 12:55:00,30.89,30.93,30.88,30.93,5188.0,30.3237,30.3629,30.3139,30.3629,5188.0
2017-05-18 13:00:00,30.92,30.95,30.9,30.91,5839.0,30.3531,30.3826,30.3335,30.3433,5839.0
2017-05-18 13:05:00,30.9,30.93,30.89,30.89,4923.0,30.3335,30.3629,30.3237,30.3237,4923.0
2017-05-18 13:10:00,30.91,30.92,30.88,30.91,3183.0,30.3433,30.3531,30.3139,30.3433,3183.0
2017-05-18 13:15:00,30.91,30.99,30.89,30.96,24838.0,30.3433,30.4218,30.3237,30.3924,24838.0
2017-05-18 13:20:00,30.95,30.96,30.92,30.92,7600.0,30.3826,30.3924,30.3531,30.3531,7600.0
2017-05-18 13:25:00,30.92,30.93,30.9,30.91,7806.0,30.3531,30.3629,30.3335,30.3433,7806.0
2017-05-18 13:30:00,30.91,30.94,30.88,30.94,9781.0,30.3433,30.3728,30.3139,30.3728,9781.0
2017-05-18 13:35:00,30.94,30.96,30.91,30.95,11273.0,30.3728,30.3924,30.3433,30.3826,11273.0
2017-05-18 13:40:00,30.95,30.97,30.91,30.92,6012.0,30.3826,30.4022,30.3433,30.3531,6012.0
2017-05-18 13:45:00,30.92,30.93,30.89,30.92,5800.0,30.3531,30.3629,30.3237,30.3531,5800.0
2017-05-18 13:50:00,30.91,31.01,30.9,31.0,9295.0,30.3433,30.4415,30.3335,30.4317,9295.0
2017-05-18 13:55:00,31.01,31.04,30.98,30.99,13237.0,30.4415,30.4709,30.412,30.4218,13237.0
2017-05-18 14:00:00,31.01,31.1,30.99,31.07,14442.0,30.4415,30.5298,30.4218,30.5004,14442.0
2017-05-18 14:05:00,31.08,31.08,31.05,31.06,10080.0,30.5102,30.5102,30.4807,30.4906,10080.0
2017-05-18 14:10:00,31.06,31.07,31.03,31.05,18450.0,30.4906,30.5004,30.4611,30.4807,18450.0
2017-05-18 14:15:00,31.05,31.19,31.04,31.18,44209.0,30.4807,30.6182,30.4709,30.6084,44209.0
2017-05-18 14:20:00,31.18,31.24,31.13,31.19,23897.0,30.6084,30.6673,30.5593,30.6182,23897.0
2017-05-18 14:25:00,31.2,31.22,31.18,31.21,26649.0,30.628,30.6476,30.6084,30.6378,26649.0
2017-05-18 14:30:00,31.22,31.31,31.22,31.25,17082.0,30.6476,30.736,30.6476,30.6771,17082.0
2017-05-18 14:35:00,31.25,31.27,31.24,31.26,8956.0,30.6771,30.6967,30.6673,30.6869,8956.0
2017-05-18 14:40:00,31.26,31.37,31.26,31.37,41694.0,30.6869,30.7949,30.6869,30.7949,41694.0
2017-05-18 14:45:00,31.37,31.38,31.32,31.36,40570.0,30.7949,30.8047,30.7458,30.7851,40570.0
2017-05-18 14:50:00,31.36,31.36,31.29,31.29,18178.0,30.7851,30.7851,30.7163,30.7163,18178.0
2017-05-18 14:55:00,31.29,31.29,31.23,31.24,9216.0,30.7163,30.7163,30.6574,30.6673,9216.0
2017-05-18 15:00:00,31.24,31.28,31.24,31.26,11579.0,30.6673,30.7065,30.6673,30.6869,11579.0
2017-05-18 15:05:00,31.25,31.31,31.24,31.31,15457.0,30.6771,30.736,30.6673,30.736,15457.0
2017-05-18 15:10:00,31.31,31.31,31.27,31.29,20074.0,30.736,30.736,30.6967,30.7163,20074.0
2017-05-18 15:15:00,31.29,31.29,31.25,31.27,21173.0,30.7163,30.7163,30.6771,30.6967,21173.0
2017-05-18 15:20:00,31.26,31.31,31.23,31.3,19638.0,30.6869,30.736,30.6574,30.7262,19638.0
2017-05-18 15:25:00,31.29,31.3,31.24,31.26,20036.0,30.7163,30.7262,30.6673,30.6869,20036.0
2017-05-18 15:30:00,31.26,31.28,31.23,31.24,37713.0,30.6869,30.7065,30.6574,30.6673,37713.0
2017-05-18 15:35:00,31.24,31.31,31.24,31.3,29753.0,30.6673,30.736,30.6673,30.7262,29753.0
2017-05-18 15:40:00,31.3,31.31,31.24,31.27,66100.0,30.7262,30.736,30.6673,30.6967,66100.0
2017-05-18 15:45:00,31.27,31.33,31.26,31.33,47952.0,30.6967,30.7556,30.6869,30.7556,47952.0
2017-05-18 15:50:00,31.33,31.35,31.25,31.26,72052.0,30.7556,30.7752,30.6771,30.6869,72052.0
2017-05-18 15:55:00,31.25,31.27,31.21,31.22,165302.0,30.6771,30.6967,30.6378,30.6476,165302.0
2017-05-19 09:30:00,31.44,31.46,31.29,31.43,76963.0,30.8636,30.8832,30.7163,30.8538,76963.0
2017-05-19 09:35:00,31.4,31.5,31.36,31.36,40863.0,30.8243,30.9225,30.7851,30.7851,40863.0
2017-05-19 09:40:00,31.37,31.5,31.3,31.42,52831.0,30.7949,30.9225,30.7262,30.844,52831.0
2017-05-19 09:45:00,31.48,31.55,31.47,31.54,24304.0,30.9029,30.9716,30.893,30.9618,24304.0
2017-05-19 09:50:00,31.54,31.58,31.47,31.52,26403.0,30.9618,31.001,30.893,30.9421,26403.0
2017-05-19 09:55:00,31.52,31.55,31.48,31.48,14535.0,30.9421,30.9716,30.9029,30.9029,14535.0
2017-05-19 10:00:00,31.51,31.54,31.46,31.49,10767.0,30.9323,30.9618,30.8832,30.9127,10767.0
2017-05-19 10:05:00,31.48,31.48,31.36,31.37,9619.0,30.9029,30.9029,30.7851,30.7949,9619.0
2017-05-19 10:10:00,31.38,31.43,31.37,31.43,16697.0,30.8047,30.8538,30.7949,30.8538,16697.0
2017-05-19 10:15:00,31.43,31.5,31.4,31.4,10617.0,30.8538,30.9225,30.8243,30.8243,10617.0
2017-05-19 10:20:00,31.42,31.43,31.33,31.35,13400.0,30.844,30.8538,30.7556,30.7752,13400.0
2017-05-19 10:25:00,31.36,31.48,31.35,31.46,9792.0,30.7851,30.9029,30.7752,30.8832,9792.0
2017-05-19 10:30:00,31.45,31.45,31.38,31.4,12251.0,30.8734,30.8734,30.8047,30.8243,12251.0
2017-05-19 10:35:00,31.4,31.44,31.39,31.43,11177.0,30.8243,30.8636,30.8145,30.8538,11177.0
2017-05-19 10:40:00,31.44,31.48,31.43,31.44,11345.0,30.8636,30.9029,30.8538,30.8636,11345.0
2017-05-19 10:45:00,31.45,31.48,31.44,31.48,18365.0,30.8734,30.9029,30.8636,30.9029,18365.0
2017-05-19 10:50:00,31.48,31.52,31.46,31.51,8449.0,30.9029,30.9421,30.8832,30.9323,8449.0
2017-05-19 10:55:00,31.51,31.51,31.44,31.45,6384.0,30.9323,30.9323,30.8636,30.8734,6384.0
2017-05-19 11:00:00,31.46,31.47,31.42,31.46,9178.0,30.8832,30.893,30.844,30.8832,9178.0
2017-05-19 11:05:00,31.46,31.5,31.45,31.47,8785.0,30.8832,30.9225,30.8734,30.893,8785.0
2017-05-19 11:10:00,31.47,31.51,31.43,31.49,5459.0,30.893,30.9323,30.8538,30.9127,5459.0
2017-05-19 11:15:00,31.49,31.49,31.37,31.38,10536.0,30.9127,30.9127,30.7949,30.8047,10536.0
2017-05-19 11:20:00,31.39,31.4,31.34,31.37,14982.0,30.8145,30.8243,30.7654,30.7949,14982.0
2017-05-19 11:25:00,31.38,31.46,31.38,31.46,7783.0,30.8047,30.8832,30.8047,30.8832,7783.0
2017-05-19 11:30:00,31.46,31.48,31.41,31.45,9176.0,30.8832,30.9029,30.8341,30.8734,9176.0
2017-05-19 11:35:00,31.44,31.45,31.41,31.45,7174.0,30.8636,30.8734,30.8341,30.8734,7174.0
2017-05-19 11:40:00,31.44,31.46,31.42,31.44,15193.0,30.8636,30.8832,30.844,30.8636,15193.0
2017-05-19 11:45:00,31.45,31.45,31.43,31.44,17472.0,30.8734,30.8734,30.8538,30.8636,17472.0
2017-05-19 11:50:00,31.43,31.46,31.42,31.46,10829.0,30.8538,30.8832,30.844,30.8832,10829.0
2017-05-19 11:55:00,31.47,31.48,31.45,31.46,13070.0,30.893,30.9029,30.8734,30.8832,13070.0
2017-05-19 12:00:00,31.47,31.5,31.47,31.49,11974.0,30.893,30.9225,30.893,30.9127,11974.0
2017-05-19 12:05:00,31.48,31.51,31.47,31.48,8018.0,30.9029,30.9323,30.893,30.9029,8018.0
2017-05-19 12:10:00,31.48,31.49,31.47,31.48,9405.0,30.9029,30.9127,30.893,30.9029,9405.0
2017-05-19 12:15:00,31.48,31.49,31.45,31.47,6094.0,30.9029,30.9127,30.8734,30.893,6094.0
2017-05-19 12:20:00,31.47,31.48,31.44,31.46,6400.0,30.893,30.9029,30.8636,30.8832,6400.0
2017-05-19 12:25:00,31.46,31.46,31.45,31.45,1700.0,30.8832,30.8832,30.8734,30.8734,1700.0
2017-05-19 12:30:00,31.46,31.5,31.44,31.47,8824.0,30.8832,30.9225,30.8636,30.893,8824.0
2017-05-19 12:35:00,31.47,31.48,31.45,31.46,2937.0,30.893,30.9029,30.8734,30.8832,2937.0
2017-05-19 12:40:00,31.45,31.47,31.45,31.45,2368.0,30.8734,30.893,30.8734,30.8734,2368.0
2017-05-19 12:45:00,31.45,31.49,31.45,31.47,4600.0,30.8734,30.9127,30.8734,30.893,4600.0
2017-05-19 12:50:00,31.49,31.53,31.49,31.53,3913.0,30.9127,30.9519,30.9127,30.9519,3913.0
2017-05-19 12:55:00,31.53,31.54,31.5,31.5,5067.0,30.9519,30.9618,30.9225,30.9225,5067.0
2017-05-19 13:00:00,31.52,31.53,31.49,31.5,7240.0,30.9421,30.9519,30.9127,30.9225,7240.0
2017-05-19 13:05:00,31.49,31.49,31.47,31.49,4552.0,30.9127,30.9127,30.893,30.9127,4552.0
2017-05-19 13:10:00,31.49,31.51,31.48,31.5,6120.0,30.9127,30.9323,30.9029,30.9225,6120.0
2017-05-19 13:15:00,31.51,31.52,31.5,31.52,4319.0,30.9323,30.9421,30.9225,30.9421,4319.0
2017-05-19 13:20:00,31.52,31.55,31.52,31.54,3163.0,30.9421,30.9716,30.9421,30.9618,3163.0
2017-05-19 13:25:00,31.55,31.58,31.54,31.58,8200.0,30.9716,31.001,30.9618,31.001,8200.0
2017-05-19 13:30:00,31.57,31.57,31.5,31.52,12359.0,30.9912,30.9912,30.9225,30.9421,12359.0
2017-05-19 13:35:00,31.53,31.55,31.53,31.54,5838.0,30.9519,30.9716,30.9519,30.9618,5838.0
2017-05-19 13:40:00,31.53,31.54,31.52,31.52,2700.0,30.9519,30.9618,30.9421,30.9421,2700.0
2017-05-19 13:45:00,31.53,31.56,31.53,31.56,4100.0,30.9519,30.9814,30.9519,30.9814,4100.0
2017-05-19 13:50:00,31.55,31.59,31.54,31.59,6528.0,30.9716,31.0108,30.9618,31.0108,6528.0
2017-05-19 13:55:00,31.59,31.59,31.57,31.58,7022.0,31.0108,31.0108,30.9912,31.001,7022.0
2017-05-19 14:00:00,31.58,31.63,31.58,31.61,10000.0,31.001,31.0501,31.001,31.0305,10000.0
2017-05-19 14:05:00,31.61,31.62,31.57,31.61,16707.0,31.0305,31.0403,30.9912,31.0305,16707.0
2017-05-19 14:10:00,31.62,31.68,31.62,31.68,7505.0,31.0403,31.0992,31.0403,31.0992,7505.0
2017-05-19 14:15:00,31.68,31.68,31.66,31.66,3808.0,31.0992,31.0992,31.0796,31.0796,3808.0
2017-05-19 14:20:00,31.66,31.66,31.6,31.6,8571.0,31.0796,31.0796,31.0207,31.0207,8571.0
2017-05-19 14:25:00,31.61,31.65,31.61,31.65,5597.0,31.0305,31.0697,31.0305,31.0697,5597.0
2017-05-19 14:30:00,31.64,31.69,31.64,31.66,12628.0,31.0599,31.109,31.0599,31.0796,12628.0
2017-05-19 14:35:00,31.65,31.65,31.62,31.63,4799.0,31.0697,31.0697,31.0403,31.0501,4799.0
2017-05-19 14:40:00,31.63,31.67,31.63,31.63,23248.0,31.0501,31.0894,31.0501,31.0501,23248.0
2017-05-19 14:45:00,31.64,31.66,31.59,31.6,7263.0,31.0599,31.0796,31.0108,31.0207,7263.0
2017-05-19 14:50:00,31.6,31.64,31.59,31.63,6656.0,31.0207,31.0599,31.0108,31.0501,6656.0
2017-05-19 14:55:00,31.62,31.63,31.58,31.58,5784.0,31.0403,31.0501,31.001,31.001,5784.0
2017-05-19 15:00:00,31.59,31.6,31.56,31.58,14104.0,31.0108,31.0207,30.9814,31.001,14104.0
2017-05-19 15:05:00,31.57,31.59,31.49,31.49,15514.0,30.9912,31.0108,30.9127,30.9127,15514.0
2017-05-19 15:10:00,31.5,31.51,31.46,31.5,11966.0,30.9225,30.9323,30.8832,30.9225,11966.0
2017-05-19 15:15:00,31.49,31.51,31.46,31.46,8011.0,30.9127,30.9323,30.8832,30.8832,8011.0
2017-05-19 15:20:00,31.46,31.47,31.42,31.43,21716.0,30.8832,30.893,30.844,30.8538,21716.0
2017-05-19 15:25:00,31.43,31.46,31.41,31.42,28653.0,30.8538,30.8832,30.8341,30.844,28653.0
2017-05-19 15:30:00,31.42,31.43,31.38,31.41,32711.0,30.844,30.8538,30.8047,30.8341,32711.0
2017-05-19 15:35:00,31.41,31.46,31.4,31.46,28471.0,30.8341,30.8832,30.8243,30.8832,28471.0
2017-05-19 15:40:00,31.46,31.48,31.4,31.41,26609.0,30.8832,30.9029,30.8243,30.8341,26609.0
2017-05-19 15:45:00,31.42,31.45,31.41,31.45,38601.0,30.844,30.8734,30.8341,30.8734,38601.0
2017-05-19 15:50:00,31.45,31.46,31.41,31.41,42042.0,30.8734,30.8832,30.8341,30.8341,42042.0
2017-05-19 15:55:00,31.42,31.44,31.41,31.44,80534.0,30.844,30.8636,30.8341,30.8636,80534.0
2017-05-22 09:30:00,31.63,31.71,31.52,31.54,17788.0,31.0501,31.1286,30.9421,30.9618,17788.0
2017-05-22 09:35:00,31.54,31.57,31.43,31.46,5150.0,30.9618,30.9912,30.8538,30.8832,5150.0
2017-05-22 09:40:00,31.44,31.44,31.37,31.43,7172.0,30.8636,30.8636,30.7949,30.8538,7172.0
2017-05-22 09:45:00,31.46,31.55,31.46,31.52,19384.0,30.8832,30.9716,30.8832,30.9421,19384.0
2017-05-22 09:50:00,31.52,31.58,31.46,31.46,13297.0,30.9421,31.001,30.8832,30.8832,13297.0
2017-05-22 09:55:00,31.45,31.5,31.4,31.47,8257.0,30.8734,30.9225,30.8243,30.893,8257.0
2017-05-22 10:00:00,31.45,31.61,31.43,31.61,11738.0,30.8734,31.0305,30.8538,31.0305,11738.0
2017-05-22 10:05:00,31.62,31.65,31.55,31.58,24835.0,31.0403,31.0697,30.9716,31.001,24835.0
2017-05-22 10:10:00,31.58,31.58,31.52,31.57,12408.0,31.001,31.001,30.9421,30.9912,12408.0
2017-05-22 10:15:00,31.57,31.6,31.56,31.58,12710.0,30.9912,31.0207,30.9814,31.001,12710.0
2017-05-22 10:20:00,31.58,31.61,31.54,31.57,17970.0,31.001,31.0305,30.9618,30.9912,17970.0
2017-05-22 10:25:00,31.56,31.58,31.52,31.57,14200.0,30.9814,31.001,30.9421,30.9912,14200.0
2017-05-22 10:30:00,31.58,31.59,31.44,31.46,9338.0,31.001,31.0108,30.8636,30.8832,9338.0
2017-05-22 10:35:00,31.46,31.48,31.4,31.42,7495.0,30.8832,30.9029,30.8243,30.844,7495.0
2017-05-22 10:40:00,31.43,31.49,31.38,31.48,12005.0,30.8538,30.9127,30.8047,30.9029,12005.0
2017-05-22 10:45:00,31.47,31.51,31.43,31.45,29541.0,30.893,30.9323,30.8538,30.8734,29541.0
2017-05-22 10:50:00,31.44,31.5,31.42,31.43,10238.0,30.8636,30.9225,30.844,30.8538,10238.0
2017-05-22 10:55:00,31.43,31.48,31.41,31.47,10638.0,30.8538,30.9029,30.8341,30.893,10638.0
2017-05-22 11:00:00,31.47,31.49,31.45,31.47,11199.0,30.893,30.9127,30.8734,30.893,11199.0
2017-05-22 11:05:00,31.49,31.52,31.47,31.51,6144.0,30.9127,30.9421,30.893,30.9323,6144.0
2017-05-22 11:10:00,31.5,31.55,31.5,31.53,10893.0,30.9225,30.9716,30.9225,30.9519,10893.0
2017-05-22 11:15:00,31.54,31.59,31.52,31.58,31695.0,30.9618,31.0108,30.9421,31.001,31695.0
2017-05-22 11:20:00,31.58,31.59,31.53,31.59,15850.0,31.001,31.0108,30.9519,31.0108,15850.0
2017-05-22 11:25:00,31.59,31.6,31.55,31.58,11017.0,31.0108,31.0207,30.9716,31.001,11017.0
2017-05-22 11:30:00,31.59,31.62,31.56,31.58,4835.0,31.0108,31.0403,30.9814,31.001,4835.0
2017-05-22 11:35:00,31.56,31.56,31.53,31.56,5024.0,30.9814,30.9814,30.9519,30.9814,5024.0
2017-05-22 11:40:00,31.57,31.58,31.52,31.53,2650.0,30.9912,31.001,30.9421,30.9519,2650.0
2017-05-22 11:45:00,31.53,31.57,31.52,31.56,6933.0,30.9519,30.9912,30.9421,30.9814,6933.0
2017-05-22 11:50:00,31.56,31.59,31.54,31.58,14505.0,30.9814,31.0108,30.9618,31.001,14505.0
2017-05-22 11:55:00,31.59,31.67,31.58,31.66,9414.0,31.0108,31.0894,31.001,31.0796,9414.0
2017-05-22 12:00:00,31.67,31.69,31.64,31.66,7326.0,31.0894,31.109,31.0599,31.0796,7326.0
2017-05-22 12:05:00,31.65,31.66,31.64,31.65,4700.0,31.0697,31.0796,31.0599,31.0697,4700.0
2017-05-22 12:10:00,31.65,31.7,31.64,31.69,13848.0,31.0697,31.1188,31.0599,31.109,13848.0
2017-05-22 12:15:00,31.68,31.72,31.68,31.68,7053.0,31.0992,31.1385,31.0992,31.0992,7053.0
2017-05-22 12:20:00,31.66,31.67,31.62,31.62,1270.0,31.0796,31.0894,31.0403,31.0403,1270.0
2017-05-22 12:25:00,31.64,31.64,31.61,31.63,5823.0,31.0599,31.0599,31.0305,31.0501,5823.0
2017-05-22 12:30:00,31.61,31.62,31.58,31.6,2621.0,31.0305,31.0403,31.001,31.0207,2621.0
2017-05-22 12:35:00,31.6,31.61,31.58,31.6,1100.0,31.0207,31.0305,31.001,31.0207,1100.0
2017-05-22 12:40:00,31.6,31.61,31.58,31.58,3600.0,31.0207,31.0305,31.001,31.001,3600.0
2017-05-22 12:45:00,31.57,31.58,31.54,31.55,2010.0,30.9912,31.001,30.9618,30.9716,2010.0
2017-05-22 12:50:00,31.53,31.54,31.5,31.52,4805.0,30.9519,30.9618,30.9225,30.9421,4805.0
2017-05-22 12:55:00,31.51,31.51,31.48,31.5,13800.0,30.9323,30.9323,30.9029,30.9225,13800.0
2017-05-22 13:00:00,31.51,31.52,31.5,31.51,4701.0,30.9323,30.9421,30.9225,30.9323,4701.0
2017-05-22 13:05:00,31.5,31.53,31.5,31.53,2487.0,30.9225,30.9519,30.9225,30.9519,2487.0
2017-05-22 13:10:00,31.54,31.54,31.52,31.54,2820.0,30.9618,30.9618,30.9421,30.9618,2820.0
2017-05-22 13:15:00,31.53,31.53,31.5,31.5,1600.0,30.9519,30.9519,30.9225,30.9225,1600.0
2017-05-22 13:20:00,31.5,31.51,31.49,31.5,4299.0,30.9225,30.9323,30.9127,30.9225,4299.0
2017-05-22 13:25:00,31.5,31.52,31.49,31.52,3729.0,30.9225,30.9421,30.9127,30.9421,3729.0
2017-05-22 13:30:00,31.52,31.52,31.49,31.49,3900.0,30.9421,30.9421,30.9127,30.9127,3900.0
2017-05-22 13:35:00,31.5,31.53,31.49,31.53,2789.0,30.9225,30.9519,30.9127,30.9519,2789.0
2017-05-22 13:40:00,31.51,31.52,31.49,31.52,3300.0,30.9323,30.9421,30.9127,30.9421,3300.0
2017-05-22 13:45:00,31.52,31.52,31.46,31.48,3880.0,30.9421,30.9421,30.8832,30.9029,3880.0
2017-05-22 13:50:00,31.48,31.5,31.47,31.47,3700.0,30.9029,30.9225,30.893,30.893,3700.0
2017-05-22 13:55:00,31.47,31.47,31.43,31.43,4000.0,30.893,30.893,30.8538,30.8538,4000.0
2017-05-22 14:00:00,31.43,31.45,31.41,31.44,5409.0,30.8538,30.8734,30.8341,30.8636,5409.0
2017-05-22 14:05:00,31.44,31.48,31.44,31.47,6314.0,30.8636,30.9029,30.8636,30.893,6314.0
2017-05-22 14:10:00,31.47,31.5,31.46,31.5,4352.0,30.893,30.9225,30.8832,30.9225,4352.0
2017-05-22 14:15:00,31.5,31.53,31.48,31.52,14807.0,30.9225,30.9519,30.9029,30.9421,14807.0
2017-05-22 14:20:00,31.52,31.56,31.51,31.54,15889.0,30.9421,30.9814,30.9323,30.9618,15889.0
2017-05-22 14:25:00,31.54,31.56,31.53,31.56,11409.0,30.9618,30.9814,30.9519,30.9814,11409.0
2017-05-22 14:30:00,31.56,31.57,31.54,31.55,7260.0,30.9814,30.9912,30.9618,30.9716,7260.0
2017-05-22 14:35:00,31.55,31.57,31.53,31.56,10650.0,30.9716,30.9912,30.9519,30.9814,10650.0
2017-05-22 14:40:00,31.55,31.58,31.54,31.58,11069.0,30.9716,31.001,30.9618,31.001,11069.0
2017-05-22 14:45:00,31.58,31.6,31.58,31.6,9412.0,31.001,31.0207,31.001,31.0207,9412.0
2017-05-22 14:50:00,31.6,31.6,31.58,31.59,7702.0,31.0207,31.0207,31.001,31.0108,7702.0
2017-05-22 14:55:00,31.59,31.6,31.56,31.6,12678.0,31.0108,31.0207,30.9814,31.0207,12678.0
2017-05-22 15:00:00,31.6,31.61,31.59,31.6,6282.0,31.0207,31.0305,31.0108,31.0207,6282.0
2017-05-22 15:05:00,31.61,31.64,31.61,31.63,24515.0,31.0305,31.0599,31.0305,31.0501,24515.0
2017-05-22 15:10:00,31.63,31.69,31.63,31.68,21552.0,31.0501,31.109,31.0501,31.0992,21552.0
2017-05-22 15:15:00,31.68,31.69,31.64,31.64,14623.0,31.0992,31.109,31.0599,31.0599,14623.0
2017-05-22 15:20:00,31.65,31.65,31.63,31.65,13347.0,31.0697,31.0697,31.0501,31.0697,13347.0
2017-05-22 15:25:00,31.65,31.65,31.62,31.63,12737.0,31.0697,31.0697,31.0403,31.0501,12737.0
2017-05-22 15:30:00,31.64,31.65,31.62,31.63,22117.0,31.0599,31.0697,31.0403,31.0501,22117.0
2017-05-22 15:35:00,31.64,31.66,31.63,31.64,18347.0,31.0599,31.0796,31.0501,31.0599,18347.0
2017-05-22 15:40:00,31.64,31.66,31.62,31.63,34968.0,31.0599,31.0796,31.0403,31.0501,34968.0
2017-05-22 15:45:00,31.62,31.65,31.61,31.65,38582.0,31.0403,31.0697,31.0305,31.0697,38582.0
2017-05-22 15:50:00,31.65,31.67,31.64,31.67,32739.0,31.0697,31.0894,31.0599,31.0894,32739.0
2017-05-22 15:55:00,31.66,31.67,31.59,31.61,112042.0,31.0796,31.0894,31.0108,31.0305,112042.0
2017-05-23 09:30:00,31.62,31.68,31.57,31.63,28597.0,31.0403,31.0992,30.9912,31.0501,28597.0
2017-05-23 09:35:00,31.6,31.62,31.4,31.52,9630.0,31.0207,31.0403,30.8243,30.9421,9630.0
2017-05-23 09:40:00,31.5,31.5,31.4,31.42,5060.0,30.9225,30.9225,30.8243,30.844,5060.0
2017-05-23 09:45:00,31.42,31.43,31.36,31.36,14881.0,30.844,30.8538,30.7851,30.7851,14881.0
2017-05-23 09:50:00,31.33,31.44,31.31,31.39,11715.0,30.7556,30.8636,30.736,30.8145,11715.0
2017-05-23 09:55:00,31.4,31.41,31.3,31.3,11928.0,30.8243,30.8341,30.7262,30.7262,11928.0
2017-05-23 10:00:00,31.29,31.35,31.27,31.35,9466.0,30.7163,30.7752,30.6967,30.7752,9466.0
2017-05-23 10:05:00,31.32,31.41,31.29,31.35,9114.0,30.7458,30.8341,30.7163,30.7752,9114.0
2017-05-23 10:10:00,31.36,31.36,31.27,31.33,9245.0,30.7851,30.7851,30.6967,30.7556,9245.0
2017-05-23 10:15:00,31.34,31.39,31.34,31.36,2534.0,30.7654,30.8145,30.7654,30.7851,2534.0
2017-05-23 10:20:00,31.35,31.42,31.34,31.41,11731.0,30.7752,30.844,30.7654,30.8341,11731.0
2017-05-23 10:25:00,31.41,31.44,31.4,31.43,3000.0,30.8341,30.8636,30.8243,30.8538,3000.0
2017-05-23 10:30:00,31.43,31.54,31.42,31.48,19697.0,30.8538,30.9618,30.844,30.9029,19697.0
2017-05-23 10:35:00,31.49,31.56,31.47,31.56,8829.0,30.9127,30.9814,30.893,30.9814,8829.0
2017-05-23 10:40:00,31.55,31.61,31.54,31.59,11163.0,30.9716,31.0305,30.9618,31.0108,11163.0
2017-05-23 10:45:00,31.58,31.62,31.57,31.6,4528.0,31.001,31.0403,30.9912,31.0207,4528.0
2017-05-23 10:50:00,31.59,31.6,31.57,31.57,2466.0,31.0108,31.0207,30.9912,30.9912,2466.0
2017-05-23 10:55:00,31.59,31.62,31.57,31.62,5632.0,31.0108,31.0403,30.9912,31.0403,5632.0
2017-05-23 11:00:00,31.62,31.66,31.61,31.66,10857.0,31.0403,31.0796,31.0305,31.0796,10857.0
2017-05-23 11:05:00,31.66,31.71,31.64,31.71,5914.0,31.0796,31.1286,31.0599,31.1286,5914.0
2017-05-23 11:10:00,31.72,31.72,31.68,31.69,4223.0,31.1385,31.1385,31.0992,31.109,4223.0
2017-05-23 11:15:00,31.7,31.71,31.69,31.71,5582.0,31.1188,31.1286,31.109,31.1286,5582.0
2017-05-23 11:20:00,31.71,31.72,31.69,31.7,5660.0,31.1286,31.1385,31.109,31.1188,5660.0
2017-05-23 11:25:00,31.7,31.76,31.69,31.76,10134.0,31.1188,31.1777,31.109,31.1777,10134.0
2017-05-23 11:30:00,31.76,31.77,31.71,31.71,3258.0,31.1777,31.1875,31.1286,31.1286,3258.0
2017-05-23 11:35:00,31.74,31.74,31.7,31.7,6614.0,31.1581,31.1581,31.1188,31.1188,6614.0
2017-05-23 11:40:00,31.7,31.74,31.7,31.72,11338.0,31.1188,31.1581,31.1188,31.1385,11338.0
2017-05-23 11:45:00,31.72,31.78,31.72,31.78,7158.0,31.1385,31.1974,31.1385,31.1974,7158.0
2017-05-23 11:50:00,31.77,31.8,31.76,31.76,5293.0,31.1875,31.217,31.1777,31.1777,5293.0
2017-05-23 11:55:00,31.76,31.77,31.74,31.74,3561.0,31.1777,31.1875,31.1581,31.1581,3561.0
2017-05-23 12:00:00,31.74,31.82,31.74,31.8,10754.0,31.1581,31.2366,31.1581,31.217,10754.0
2017-05-23 12:05:00,31.8,31.84,31.79,31.84,3780.0,31.217,31.2563,31.2072,31.2563,3780.0
2017-05-23 12:10:00,31.84,31.84,31.81,31.81,2630.0,31.2563,31.2563,31.2268,31.2268,2630.0
2017-05-23 12:15:00,31.82,31.83,31.81,31.81,5082.0,31.2366,31.2464,31.2268,31.2268,5082.0
2017-05-23 12:20:00,31.8,31.82,31.78,31.78,6526.0,31.217,31.2366,31.1974,31.1974,6526.0
2017-05-23 12:25:00,31.78,31.78,31.72,31.73,5730.0,31.1974,31.1974,31.1385,31.1483,5730.0
2017-05-23 12:30:00,31.73,31.76,31.72,31.74,7904.0,31.1483,31.1777,31.1385,31.1581,7904.0
2017-05-23 12:35:00,31.75,31.79,31.74,31.75,19364.0,31.1679,31.2072,31.1581,31.1679,19364.0
2017-05-23 12:40:00,31.77,31.81,31.75,31.76,2509.0,31.1875,31.2268,31.1679,31.1777,2509.0
2017-05-23 12:45:00,31.75,31.76,31.73,31.75,9595.0,31.1679,31.1777,31.1483,31.1679,9595.0
2017-05-23 12:50:00,31.74,31.75,31.73,31.73,13261.0,31.1581,31.1679,31.1483,31.1483,13261.0
2017-05-23 12:55:00,31.74,31.75,31.72,31.72,1600.0,31.1581,31.1679,31.1385,31.1385,1600.0
2017-05-23 13:00:00,31.73,31.73,31.71,31.73,2100.0,31.1483,31.1483,31.1286,31.1483,2100.0
2017-05-23 13:05:00,31.73,31.76,31.73,31.75,1900.0,31.1483,31.1777,31.1483,31.1679,1900.0
2017-05-23 13:10:00,31.75,31.8,31.75,31.8,3800.0,31.1679,31.217,31.1679,31.217,3800.0
2017-05-23 13:15:00,31.81,31.83,31.79,31.79,2604.0,31.2268,31.2464,31.2072,31.2072,2604.0
2017-05-23 13:20:00,31.8,31.81,31.8,31.81,7112.0,31.217,31.2268,31.217,31.2268,7112.0
2017-05-23 13:25:00,31.8,31.82,31.77,31.79,3023.0,31.217,31.2366,31.1875,31.2072,3023.0
2017-05-23 13:30:00,31.8,31.81,31.79,31.8,3601.0,31.217,31.2268,31.2072,31.217,3601.0
2017-05-23 13:35:00,31.8,31.81,31.79,31.81,2454.0,31.217,31.2268,31.2072,31.2268,2454.0
2017-05-23 13:40:00,31.79,31.79,31.76,31.77,4733.0,31.2072,31.2072,31.1777,31.1875,4733.0
2017-05-23 13:45:00,31.77,31.77,31.75,31.75,4180.0,31.1875,31.1875,31.1679,31.1679,4180.0
2017-05-23 13:50:00,31.76,31.77,31.75,31.77,2700.0,31.1777,31.1875,31.1679,31.1875,2700.0
2017-05-23 13:55:00,31.76,31.77,31.74,31.75,3205.0,31.1777,31.1875,31.1581,31.1679,3205.0
2017-05-23 14:00:00,31.75,31.78,31.75,31.78,4284.0,31.1679,31.1974,31.1679,31.1974,4284.0
2017-05-23 14:05:00,31.77,31.78,31.75,31.75,4100.0,31.1875,31.1974,31.1679,31.1679,4100.0
2017-05-23 14:10:00,31.76,31.77,31.71,31.71,4100.0,31.1777,31.1875,31.1286,31.1286,4100.0
2017-05-23 14:15:00,31.71,31.72,31.67,31.68,6504.0,31.1286,31.1385,31.0894,31.0992,6504.0
2017-05-23 14:20:00,31.68,31.71,31.67,31.71,6033.0,31.0992,31.1286,31.0894,31.1286,6033.0
2017-05-23 14:25:00,31.7,31.72,31.68,31.69,10354.0,31.1188,31.1385,31.0992,31.109,10354.0
2017-05-23 14:30:00,31.7,31.71,31.69,31.7,8624.0,31.1188,31.1286,31.109,31.1188,8624.0
2017-05-23 14:35:00,31.71,31.74,31.71,31.74,6489.0,31.1286,31.1581,31.1286,31.1581,6489.0
2017-05-23 14:40:00,31.75,31.8,31.75,31.8,5700.0,31.1679,31.217,31.1679,31.217,5700.0
2017-05-23 14:45:00,31.8,31.83,31.79,31.83,8338.0,31.217,31.2464,31.2072,31.2464,8338.0
2017-05-23 14:50:00,31.81,31.81,31.77,31.78,7095.0,31.2268,31.2268,31.1875,31.1974,7095.0
2017-05-23 14:55:00,31.78,31.79,31.78,31.79,3713.0,31.1974,31.2072,31.1974,31.2072,3713.0
2017-05-23 15:00:00,31.8,31.81,31.79,31.81,7849.0,31.217,31.2268,31.2072,31.2268,7849.0
2017-05-23 15:05:00,31.81,31.81,31.78,31.79,5940.0,31.2268,31.2268,31.1974,31.2072,5940.0
2017-05-23 15:10:00,31.78,31.79,31.75,31.76,6347.0,31.1974,31.2072,31.1679,31.1777,6347.0
2017-05-23 15:15:00,31.76,31.76,31.71,31.72,8827.0,31.1777,31.1777,31.1286,31.1385,8827.0
2017-05-23 15:20:00,31.72,31.72,31.69,31.71,10010.0,31.1385,31.1385,31.109,31.1286,10010.0
2017-05-23 15:25:00,31.71,31.73,31.7,31.73,10761.0,31.1286,31.1483,31.1188,31.1483,10761.0
2017-05-23 15:30:00,31.72,31.74,31.7,31.71,15476.0,31.1385,31.1581,31.1188,31.1286,15476.0
2017-05-23 15:35:00,31.71,31.73,31.71,31.73,12791.0,31.1286,31.1483,31.1286,31.1483,12791.0
2017-05-23 15:40:00,31.72,31.72,31.7,31.71,19379.0,31.1385,31.1385,31.1188,31.1286,19379.0
2017-05-23 15:45:00,31.7,31.74,31.68,31.71,34216.0,31.1188,31.1581,31.0992,31.1286,34216.0
2017-05-23 15:50:00,31.72,31.72,31.7,31.72,17142.0,31.1385,31.1385,31.1188,31.1385,17142.0
2017-05-23 15:55:00,31.72,31.73,31.71,31.72,48947.0,31.1385,31.1483,31.1286,31.1385,48947.0
2017-05-24 09:30:00,31.39,31.53,31.25,31.4,30942.0,30.8145,30.9519,30.6771,30.8243,30942.0
2017-05-24 09:35:00,31.37,31.48,31.36,31.45,11673.0,30.7949,30.9029,30.7851,30.8734,11673.0
2017-05-24 09:40:00,31.42,31.5,31.41,31.48,5602.0,30.844,30.9225,30.8341,30.9029,5602.0
2017-05-24 09:45:00,31.48,31.52,31.43,31.49,7860.0,30.9029,30.9421,30.8538,30.9127,7860.0
2017-05-24 09:50:00,31.47,31.48,31.42,31.43,9600.0,30.893,30.9029,30.844,30.8538,9600.0
2017-05-24 09:55:00,31.42,31.45,31.38,31.4,12823.0,30.844,30.8734,30.8047,30.8243,12823.0
2017-05-24 10:00:00,31.39,31.46,31.37,31.41,16582.0,30.8145,30.8832,30.7949,30.8341,16582.0
2017-05-24 10:05:00,31.4,31.47,31.39,31.45,15385.0,30.8243,30.893,30.8145,30.8734,15385.0
2017-05-24 10:10:00,31.44,31.45,31.4,31.41,5766.0,30.8636,30.8734,30.8243,30.8341,5766.0
2017-05-24 10:15:00,31.4,31.42,31.35,31.39,11730.0,30.8243,30.844,30.7752,30.8145,11730.0
2017-05-24 10:20:00,31.39,31.43,31.35,31.41,12841.0,30.8145,30.8538,30.7752,30.8341,12841.0
2017-05-24 10:25:00,31.41,31.47,31.4,31.41,10571.0,30.8341,30.893,30.8243,30.8341,10571.0
2017-05-24 10:30:00,31.41,31.48,31.41,31.45,11829.0,30.8341,30.9029,30.8341,30.8734,11829.0
2017-05-24 10:35:00,31.45,31.52,31.43,31.48,13285.0,30.8734,30.9421,30.8538,30.9029,13285.0
2017-05-24 10:40:00,31.48,31.48,31.38,31.38,18022.0,30.9029,30.9029,30.8047,30.8047,18022.0
2017-05-24 10:45:00,31.4,31.4,31.37,31.37,16934.0,30.8243,30.8243,30.7949,30.7949,16934.0
2017-05-24 10:50:00,31.38,31.39,31.32,31.33,16417.0,30.8047,30.8145,30.7458,30.7556,16417.0
2017-05-24 10:55:00,31.32,31.33,31.21,31.22,43975.0,30.7458,30.7556,30.6378,30.6476,43975.0
2017-05-24 11:00:00,31.23,31.28,31.22,31.27,25545.0,30.6574,30.7065,30.6476,30.6967,25545.0
2017-05-24 11:05:00,31.28,31.28,31.24,31.24,10297.0,30.7065,30.7065,30.6673,30.6673,10297.0
2017-05-24 11:10:00,31.24,31.26,31.24,31.26,5673.0,30.6673,30.6869,30.6673,30.6869,5673.0
2017-05-24 11:15:00,31.26,31.36,31.26,31.36,10700.0,30.6869,30.7851,30.6869,30.7851,10700.0
2017-05-24 11:20:00,31.36,31.38,31.33,31.33,12180.0,30.7851,30.8047,30.7556,30.7556,12180.0
2017-05-24 11:25:00,31.32,31.33,31.27,31.28,6296.0,30.7458,30.7556,30.6967,30.7065,6296.0
2017-05-24 11:30:00,31.29,31.3,31.24,31.27,13497.0,30.7163,30.7262,30.6673,30.6967,13497.0
2017-05-24 11:35:00,31.27,31.28,31.24,31.27,10207.0,30.6967,30.7065,30.6673,30.6967,10207.0
2017-05-24 11:40:00,31.27,31.3,31.26,31.3,9704.0,30.6967,30.7262,30.6869,30.7262,9704.0
2017-05-24 11:45:00,31.28,31.3,31.25,31.26,4420.0,30.7065,30.7262,30.6771,30.6869,4420.0
2017-05-24 11:50:00,31.26,31.27,31.16,31.23,25234.0,30.6869,30.6967,30.5887,30.6574,25234.0
2017-05-24 11:55:00,31.23,31.25,31.19,31.21,11685.0,30.6574,30.6771,30.6182,30.6378,11685.0
2017-05-24 12:00:00,31.23,31.25,31.21,31.25,10595.0,30.6574,30.6771,30.6378,30.6771,10595.0
2017-05-24 12:05:00,31.24,31.27,31.23,31.26,7150.0,30.6673,30.6967,30.6574,30.6869,7150.0
2017-05-24 12:10:00,31.25,31.27,31.24,31.26,7005.0,30.6771,30.6967,30.6673,30.6869,7005.0
2017-05-24 12:15:00,31.26,31.3,31.25,31.29,4150.0,30.6869,30.7262,30.6771,30.7163,4150.0
2017-05-24 12:20:00,31.29,31.34,31.28,31.32,7306.0,30.7163,30.7654,30.7065,30.7458,7306.0
2017-05-24 12:25:00,31.33,31.37,31.33,31.35,6210.0,30.7556,30.7949,30.7556,30.7752,6210.0
2017-05-24 12:30:00,31.37,31.39,31.35,31.35,14818.0,30.7949,30.8145,30.7752,30.7752,14818.0
2017-05-24 12:35:00,31.35,31.35,31.32,31.32,4321.0,30.7752,30.7752,30.7458,30.7458,4321.0
2017-05-24 12:40:00,31.32,31.33,31.23,31.23,14962.0,30.7458,30.7556,30.6574,30.6574,14962.0
2017-05-24 12:45:00,31.23,31.26,31.23,31.25,11874.0,30.6574,30.6869,30.6574,30.6771,11874.0
2017-05-24 12:50:00,31.25,31.27,31.24,31.25,7257.0,30.6771,30.6967,30.6673,30.6771,7257.0
2017-05-24 12:55:00,31.27,31.27,31.24,31.24,7173.0,30.6967,30.6967,30.6673,30.6673,7173.0
2017-05-24 13:00:00,31.25,31.25,31.19,31.23,9594.0,30.6771,30.6771,30.6182,30.6574,9594.0
2017-05-24 13:05:00,31.22,31.23,31.2,31.23,7669.0,30.6476,30.6574,30.628,30.6574,7669.0
2017-05-24 13:10:00,31.23,31.25,31.22,31.25,10950.0,30.6574,30.6771,30.6476,30.6771,10950.0
2017-05-24 13:15:00,31.25,31.26,31.23,31.24,9739.0,30.6771,30.6869,30.6574,30.6673,9739.0
2017-05-24 13:20:00,31.24,31.26,31.19,31.22,9308.0,30.6673,30.6869,30.6182,30.6476,9308.0
2017-05-24 13:25:00,31.23,31.29,31.22,31.29,9060.0,30.6574,30.7163,30.6476,30.7163,9060.0
2017-05-24 13:30:00,31.28,31.29,31.25,31.27,6014.0,30.7065,30.7163,30.6771,30.6967,6014.0
2017-05-24 13:35:00,31.27,31.32,31.26,31.31,8000.0,30.6967,30.7458,30.6869,30.736,8000.0
2017-05-24 13:40:00,31.32,31.32,31.28,31.32,17712.0,30.7458,30.7458,30.7065,30.7458,17712.0
2017-05-24 13:45:00,31.31,31.31,31.27,31.27,3705.0,30.736,30.736,30.6967,30.6967,3705.0
2017-05-24 13:50:00,31.27,31.3,31.26,31.28,18248.0,30.6967,30.7262,30.6869,30.7065,18248.0
2017-05-24 13:55:00,31.28,31.28,31.26,31.27,7117.0,30.7065,30.7065,30.6869,30.6967,7117.0
2017-05-24 14:00:00,31.27,31.28,31.16,31.19,14086.0,30.6967,30.7065,30.5887,30.6182,14086.0
2017-05-24 14:05:00,31.2,31.24,31.18,31.21,5142.0,30.628,30.6673,30.6084,30.6378,5142.0
2017-05-24 14:10:00,31.22,31.27,31.19,31.25,18001.0,30.6476,30.6967,30.6182,30.6771,18001.0
2017-05-24 14:15:00,31.24,31.3,31.24,31.29,13323.0,30.6673,30.7262,30.6673,30.7163,13323.0
2017-05-24 14:20:00,31.3,31.31,31.25,31.26,9609.0,30.7262,30.736,30.6771,30.6869,9609.0
2017-05-24 14:25:00,31.26,31.27,31.22,31.24,14762.0,30.6869,30.6967,30.6476,30.6673,14762.0
2017-05-24 14:30:00,31.25,31.26,31.22,31.24,14593.0,30.6771,30.6869,30.6476,30.6673,14593.0
2017-05-24 14:35:00,31.25,31.27,31.24,31.25,13754.0,30.6771,30.6967,30.6673,30.6771,13754.0
2017-05-24 14:40:00,31.25,31.26,31.23,31.25,12039.0,30.6771,30.6869,30.6574,30.6771,12039.0
2017-05-24 14:45:00,31.25,31.27,31.24,31.25,8459.0,30.6771,30.6967,30.6673,30.6771,8459.0
2017-05-24 14:50:00,31.25,31.26,31.24,31.26,8369.0,30.6771,30.6869,30.6673,30.6869,8369.0
2017-05-24 14:55:00,31.26,31.29,31.24,31.29,28746.0,30.6869,30.7163,30.6673,30.7163,28746.0
2017-05-24 15:00:00,31.29,31.32,31.28,31.3,36559.0,30.7163,30.7458,30.7065,30.7262,36559.0
2017-05-24 15:05:00,31.3,31.31,31.28,31.3,29261.0,30.7262,30.736,30.7065,30.7262,29261.0
2017-05-24 15:10:00,31.3,31.3,31.26,31.3,33443.0,30.7262,30.7262,30.6869,30.7262,33443.0
2017-05-24 15:15:00,31.3,31.33,31.28,31.3,23186.0,30.7262,30.7556,30.7065,30.7262,23186.0
2017-05-24 15:20:00,31.3,31.34,31.3,31.32,28705.0,30.7262,30.7654,30.7262,30.7458,28705.0
2017-05-24 15:25:00,31.32,31.33,31.29,31.3,36333.0,30.7458,30.7556,30.7163,30.7262,36333.0
2017-05-24 15:30:00,31.29,31.33,31.29,31.31,32370.0,30.7163,30.7556,30.7163,30.736,32370.0
2017-05-24 15:35:00,31.32,31.36,31.3,31.3,46199.0,30.7458,30.7851,30.7262,30.7262,46199.0
2017-05-24 15:40:00,31.3,31.34,31.3,31.33,39773.0,30.7262,30.7654,30.7262,30.7556,39773.0
2017-05-24 15:45:00,31.34,31.35,31.33,31.33,41276.0,30.7654,30.7752,30.7556,30.7556,41276.0
2017-05-24 15:50:00,31.33,31.36,31.31,31.32,59682.0,30.7556,30.7851,30.736,30.7458,59682.0
2017-05-24 15:55:00,31.32,31.33,31.28,31.28,144932.0,30.7458,30.7556,30.7065,30.7065,144932.0
2017-05-25 09:30:00,31.46,31.5,31.25,31.25,48727.0,30.8832,30.9225,30.6771,30.6771,48727.0
2017-05-25 09:35:00,31.27,31.39,31.27,31.34,15133.0,30.6967,30.8145,30.6967,30.7654,15133.0
2017-05-25 09:40:00,31.35,31.47,31.31,31.47,14696.0,30.7752,30.893,30.736,30.893,14696.0
2017-05-25 09:45:00,31.47,31.52,31.43,31.5,14685.0,30.893,30.9421,30.8538,30.9225,14685.0
2017-05-25 09:50:00,31.5,31.53,31.48,31.53,17435.0,30.9225,30.9519,30.9029,30.9519,17435.0
2017-05-25 09:55:00,31.53,31.61,31.51,31.56,15949.0,30.9519,31.0305,30.9323,30.9814,15949.0
2017-05-25 10:00:00,31.57,31.57,31.41,31.41,14445.0,30.9912,30.9912,30.8341,30.8341,14445.0
2017-05-25 10:05:00,31.41,31.44,31.37,31.43,11200.0,30.8341,30.8636,30.7949,30.8538,11200.0
2017-05-25 10:10:00,31.42,31.52,31.42,31.5,11246.0,30.844,30.9421,30.844,30.9225,11246.0
2017-05-25 10:15:00,31.5,31.51,31.41,31.41,40486.0,30.9225,30.9323,30.8341,30.8341,40486.0
2017-05-25 10:20:00,31.41,31.44,31.35,31.38,18660.0,30.8341,30.8636,30.7752,30.8047,18660.0
2017-05-25 10:25:00,31.38,31.5,31.37,31.46,16500.0,30.8047,30.9225,30.7949,30.8832,16500.0
2017-05-25 10:30:00,31.47,31.53,31.45,31.46,13887.0,30.893,30.9519,30.8734,30.8832,13887.0
2017-05-25 10:35:00,31.46,31.5,31.45,31.5,19209.0,30.8832,30.9225,30.8734,30.9225,19209.0
2017-05-25 10:40:00,31.5,31.51,31.39,31.41,15571.0,30.9225,30.9323,30.8145,30.8341,15571.0
2017-05-25 10:45:00,31.42,31.43,31.4,31.4,13364.0,30.844,30.8538,30.8243,30.8243,13364.0
2017-05-25 10:50:00,31.4,31.41,31.37,31.37,6454.0,30.8243,30.8341,30.7949,30.7949,6454.0
2017-05-25 10:55:00,31.37,31.37,31.32,31.32,21949.0,30.7949,30.7949,30.7458,30.7458,21949.0
2017-05-25 11:00:00,31.32,31.36,31.31,31.35,13893.0,30.7458,30.7851,30.736,30.7752,13893.0
2017-05-25 11:05:00,31.34,31.39,31.34,31.39,17711.0,30.7654,30.8145,30.7654,30.8145,17711.0
2017-05-25 11:10:00,31.39,31.39,31.34,31.35,6840.0,30.8145,30.8145,30.7654,30.7752,6840.0
2017-05-25 11:15:00,31.35,31.41,31.35,31.36,11652.0,30.7752,30.8341,30.7752,30.7851,11652.0
2017-05-25 11:20:00,31.37,31.39,31.29,31.29,14260.0,30.7949,30.8145,30.7163,30.7163,14260.0
2017-05-25 11:25:00,31.29,31.31,31.27,31.3,14086.0,30.7163,30.736,30.6967,30.7262,14086.0
2017-05-25 11:30:00,31.3,31.3,31.22,31.22,10115.0,30.7262,30.7262,30.6476,30.6476,10115.0
2017-05-25 11:35:00,31.21,31.21,31.16,31.17,6850.0,30.6378,30.6378,30.5887,30.5985,6850.0
2017-05-25 11:40:00,31.16,31.17,31.09,31.12,12414.0,30.5887,30.5985,30.52,30.5495,12414.0
2017-05-25 11:45:00,31.08,31.12,31.08,31.1,7065.0,30.5102,30.5495,30.5102,30.5298,7065.0
2017-05-25 11:50:00,31.11,31.13,31.07,31.07,7635.0,30.5396,30.5593,30.5004,30.5004,7635.0
2017-05-25 11:55:00,31.08,31.1,31.07,31.09,13596.0,30.5102,30.5298,30.5004,30.52,13596.0
2017-05-25 12:00:00,31.09,31.16,31.09,31.15,12203.0,30.52,30.5887,30.52,30.5789,12203.0
2017-05-25 12:05:00,31.15,31.16,31.13,31.14,7555.0,30.5789,30.5887,30.5593,30.5691,7555.0
2017-05-25 12:10:00,31.13,31.14,31.08,31.12,9080.0,30.5593,30.5691,30.5102,30.5495,9080.0
2017-05-25 12:15:00,31.13,31.13,31.05,31.09,11627.0,30.5593,30.5593,30.4807,30.52,11627.0
2017-05-25 12:20:00,31.09,31.14,31.09,31.13,6692.0,30.52,30.5691,30.52,30.5593,6692.0
2017-05-25 12:25:00,31.12,31.13,31.1,31.1,7838.0,30.5495,30.5593,30.5298,30.5298,7838.0
2017-05-25 12:30:00,31.09,31.13,31.08,31.11,13884.0,30.52,30.5593,30.5102,30.5396,13884.0
2017-05-25 12:35:00,31.11,31.16,31.11,31.12,7867.0,30.5396,30.5887,30.5396,30.5495,7867.0
2017-05-25 12:40:00,31.13,31.14,31.11,31.12,8694.0,30.5593,30.5691,30.5396,30.5495,8694.0
2017-05-25 12:45:00,31.14,31.14,31.12,31.14,5819.0,30.5691,30.5691,30.5495,30.5691,5819.0
2017-05-25 12:50:00,31.13,31.14,31.1,31.12,5810.0,30.5593,30.5691,30.5298,30.5495,5810.0
2017-05-25 12:55:00,31.12,31.13,31.1,31.11,7771.0,30.5495,30.5593,30.5298,30.5396,7771.0
2017-05-25 13:00:00,31.11,31.12,31.06,31.07,7020.0,30.5396,30.5495,30.4906,30.5004,7020.0
2017-05-25 13:05:00,31.08,31.09,31.05,31.06,7705.0,30.5102,30.52,30.4807,30.4906,7705.0
2017-05-25 13:10:00,31.06,31.06,31.05,31.06,9089.0,30.4906,30.4906,30.4807,30.4906,9089.0
2017-05-25 13:15:00,31.06,31.08,31.03,31.07,9427.0,30.4906,30.5102,30.4611,30.5004,9427.0
2017-05-25 13:20:00,31.06,31.08,31.06,31.06,5853.0,30.4906,30.5102,30.4906,30.4906,5853.0
2017-05-25 13:25:00,31.06,31.08,31.05,31.07,7879.0,30.4906,30.5102,30.4807,30.5004,7879.0
2017-05-25 13:30:00,31.08,31.08,31.05,31.05,10636.0,30.5102,30.5102,30.4807,30.4807,10636.0
2017-05-25 13:35:00,31.03,31.07,31.03,31.07,6699.0,30.4611,30.5004,30.4611,30.5004,6699.0
2017-05-25 13:40:00,31.06,31.12,31.06,31.12,10267.0,30.4906,30.5495,30.4906,30.5495,10267.0
2017-05-25 13:45:00,31.12,31.13,31.1,31.12,10916.0,30.5495,30.5593,30.5298,30.5495,10916.0
2017-05-25 13:50:00,31.12,31.16,31.11,31.16,14437.0,30.5495,30.5887,30.5396,30.5887,14437.0
2017-05-25 13:55:00,31.16,31.19,31.16,31.19,12411.0,30.5887,30.6182,30.5887,30.6182,12411.0
2017-05-25 14:00:00,31.19,31.21,31.18,31.18,14161.0,30.6182,30.6378,30.6084,30.6084,14161.0
2017-05-25 14:05:00,31.18,31.18,31.13,31.14,11709.0,30.6084,30.6084,30.5593,30.5691,11709.0
2017-05-25 14:10:00,31.13,31.14,31.07,31.09,19902.0,30.5593,30.5691,30.5004,30.52,19902.0
2017-05-25 14:15:00,31.1,31.13,31.09,31.13,10649.0,30.5298,30.5593,30.52,30.5593,10649.0
2017-05-25 14:20:00,31.13,31.21,31.12,31.17,15768.0,30.5593,30.6378,30.5495,30.5985,15768.0
2017-05-25 14:25:00,31.18,31.18,31.13,31.14,14578.0,30.6084,30.6084,30.5593,30.5691,14578.0
2017-05-25 14:30:00,31.14,31.14,31.1,31.1,14791.0,30.5691,30.5691,30.5298,30.5298,14791.0
2017-05-25 14:35:00,31.1,31.13,31.08,31.13,14225.0,30.5298,30.5593,30.5102,30.5593,14225.0
2017-05-25 14:40:00,31.12,31.13,31.06,31.06,13974.0,30.5495,30.5593,30.4906,30.4906,13974.0
2017-05-25 14:45:00,31.06,31.07,31.02,31.02,13493.0,30.4906,30.5004,30.4513,30.4513,13493.0
2017-05-25 14:50:00,31.03,31.06,31.0,31.04,15363.0,30.4611,30.4906,30.4317,30.4709,15363.0
2017-05-25 14:55:00,31.04,31.06,31.02,31.02,12682.0,30.4709,30.4906,30.4513,30.4513,12682.0
2017-05-25 15:00:00,31.02,31.08,31.01,31.07,18480.0,30.4513,30.5102,30.4415,30.5004,18480.0
2017-05-25 15:05:00,31.05,31.05,31.0,31.03,14371.0,30.4807,30.4807,30.4317,30.4611,14371.0
2017-05-25 15:10:00,31.04,31.05,31.01,31.01,20077.0,30.4709,30.4807,30.4415,30.4415,20077.0
2017-05-25 15:15:00,31.01,31.02,30.99,30.99,22581.0,30.4415,30.4513,30.4218,30.4218,22581.0
2017-05-25 15:20:00,30.98,31.0,30.97,31.0,14784.0,30.412,30.4317,30.4022,30.4317,14784.0
2017-05-25 15:25:00,31.0,31.0,30.97,30.99,23556.0,30.4317,30.4317,30.4022,30.4218,23556.0
2017-05-25 15:30:00,30.98,31.03,30.98,31.02,18966.0,30.412,30.4611,30.412,30.4513,18966.0
2017-05-25 15:35:00,31.03,31.04,31.01,31.03,27289.0,30.4611,30.4709,30.4415,30.4611,27289.0
2017-05-25 15:40:00,31.03,31.05,31.02,31.03,34417.0,30.4611,30.4807,30.4513,30.4611,34417.0
2017-05-25 15:45:00,31.02,31.08,31.0,31.05,43580.0,30.4513,30.5102,30.4317,30.4807,43580.0
2017-05-25 15:50:00,31.04,31.04,31.0,31.03,44641.0,30.4709,30.4709,30.4317,30.4611,44641.0
2017-05-25 15:55:00,31.03,31.04,30.99,31.0,75008.0,30.4611,30.4709,30.4218,30.4317,75008.0
2017-05-26 09:30:00,31.01,31.01,30.76,30.86,32827.0,30.4415,30.4415,30.1961,30.2942,32827.0
2017-05-26 09:35:00,30.9,31.04,30.87,30.96,23645.0,30.3335,30.4709,30.304,30.3924,23645.0
2017-05-26 09:40:00,30.98,30.99,30.84,30.97,9513.0,30.412,30.4218,30.2746,30.4022,9513.0
2017-05-26 09:45:00,30.98,31.06,30.95,31.02,12959.0,30.412,30.4906,30.3826,30.4513,12959.0
2017-05-26 09:50:00,31.01,31.14,30.99,31.05,15469.0,30.4415,30.5691,30.4218,30.4807,15469.0
2017-05-26 09:55:00,31.07,31.09,31.04,31.09,8559.0,30.5004,30.52,30.4709,30.52,8559.0
2017-05-26 10:00:00,31.09,31.11,31.03,31.03,5460.0,30.52,30.5396,30.4611,30.4611,5460.0
2017-05-26 10:05:00,31.03,31.04,30.97,31.0,13467.0,30.4611,30.4709,30.4022,30.4317,13467.0
2017-05-26 10:10:00,31.01,31.05,30.96,31.02,21971.0,30.4415,30.4807,30.3924,30.4513,21971.0
2017-05-26 10:15:00,31.05,31.07,30.95,31.06,41544.0,30.4807,30.5004,30.3826,30.4906,41544.0
2017-05-26 10:20:00,31.07,31.23,31.06,31.23,34804.0,30.5004,30.6574,30.4906,30.6574,34804.0
2017-05-26 10:25:00,31.23,31.3,31.2,31.26,34486.0,30.6574,30.7262,30.628,30.6869,34486.0
2017-05-26 10:30:00,31.25,31.27,31.12,31.13,6545.0,30.6771,30.6967,30.5495,30.5593,6545.0
2017-05-26 10:35:00,31.13,31.15,31.09,31.15,5226.0,30.5593,30.5789,30.52,30.5789,5226.0
2017-05-26 10:40:00,31.15,31.15,31.05,31.05,6420.0,30.5789,30.5789,30.4807,30.4807,6420.0
2017-05-26 10:45:00,31.06,31.06,31.01,31.01,3989.0,30.4906,30.4906,30.4415,30.4415,3989.0
2017-05-26 10:50:00,30.96,30.99,30.9,30.99,14406.0,30.3924,30.4218,30.3335,30.4218,14406.0
2017-05-26 10:55:00,30.97,30.97,30.86,30.86,7200.0,30.4022,30.4022,30.2942,30.2942,7200.0
2017-05-26 11:00:00,30.88,30.96,30.88,30.95,22436.0,30.3139,30.3924,30.3139,30.3826,22436.0
2017-05-26 11:05:00,30.95,31.01,30.94,31.01,17750.0,30.3826,30.4415,30.3728,30.4415,17750.0
2017-05-26 11:10:00,31.02,31.03,30.95,30.95,10328.0,30.4513,30.4611,30.3826,30.3826,10328.0
2017-05-26 11:15:00,30.93,30.95,30.93,30.95,4102.0,30.3629,30.3826,30.3629,30.3826,4102.0
2017-05-26 11:20:00,30.95,31.03,30.94,31.03,21188.0,30.3826,30.4611,30.3728,30.4611,21188.0
2017-05-26 11:25:00,31.03,31.05,31.02,31.02,16303.0,30.4611,30.4807,30.4513,30.4513,16303.0
2017-05-26 11:30:00,31.01,31.02,30.96,30.98,6627.0,30.4415,30.4513,30.3924,30.412,6627.0
2017-05-26 11:35:00,30.97,31.03,30.94,30.99,19084.0,30.4022,30.4611,30.3728,30.4218,19084.0
2017-05-26 11:40:00,30.99,31.02,30.99,31.02,4301.0,30.4218,30.4513,30.4218,30.4513,4301.0
2017-05-26 11:45:00,31.02,31.07,31.01,31.07,9250.0,30.4513,30.5004,30.4415,30.5004,9250.0
2017-05-26 11:50:00,31.06,31.07,31.01,31.03,9343.0,30.4906,30.5004,30.4415,30.4611,9343.0
2017-05-26 11:55:00,31.02,31.02,30.97,30.99,25811.0,30.4513,30.4513,30.4022,30.4218,25811.0
2017-05-26 12:00:00,30.99,31.05,30.95,31.01,37258.0,30.4218,30.4807,30.3826,30.4415,37258.0
2017-05-26 12:05:00,31.02,31.14,31.0,31.12,26588.0,30.4513,30.5691,30.4317,30.5495,26588.0
2017-05-26 12:10:00,31.11,31.19,31.11,31.16,5050.0,30.5396,30.6182,30.5396,30.5887,5050.0
2017-05-26 12:15:00,31.17,31.24,31.17,31.24,11300.0,30.5985,30.6673,30.5985,30.6673,11300.0
2017-05-26 12:20:00,31.23,31.25,31.19,31.2,11859.0,30.6574,30.6771,30.6182,30.628,11859.0
2017-05-26 12:25:00,31.19,31.29,31.18,31.27,51213.0,30.6182,30.7163,30.6084,30.6967,51213.0
2017-05-26 12:30:00,31.27,31.29,31.23,31.24,4972.0,30.6967,30.7163,30.6574,30.6673,4972.0
2017-05-26 12:35:00,31.24,31.27,31.23,31.23,19431.0,30.6673,30.6967,30.6574,30.6574,19431.0
2017-05-26 12:40:00,31.23,31.29,31.23,31.29,4913.0,30.6574,30.7163,30.6574,30.7163,4913.0
2017-05-26 12:45:00,31.29,31.29,31.26,31.28,5686.0,30.7163,30.7163,30.6869,30.7065,5686.0
2017-05-26 12:50:00,31.28,31.29,31.26,31.27,10956.0,30.7065,30.7163,30.6869,30.6967,10956.0
2017-05-26 12:55:00,31.27,31.31,31.26,31.3,6059.0,30.6967,30.736,30.6869,30.7262,6059.0
2017-05-26 13:00:00,31.31,31.32,31.28,31.28,4325.0,30.736,30.7458,30.7065,30.7065,4325.0
2017-05-26 13:05:00,31.29,31.3,31.27,31.27,20734.0,30.7163,30.7262,30.6967,30.6967,20734.0
2017-05-26 13:10:00,31.27,31.3,31.25,31.27,19814.0,30.6967,30.7262,30.6771,30.6967,19814.0
2017-05-26 13:15:00,31.27,31.3,31.23,31.23,8400.0,30.6967,30.7262,30.6574,30.6574,8400.0
2017-05-26 13:20:00,31.23,31.24,31.19,31.21,7966.0,30.6574,30.6673,30.6182,30.6378,7966.0
2017-05-26 13:25:00,31.21,31.22,31.17,31.22,17330.0,30.6378,30.6476,30.5985,30.6476,17330.0
2017-05-26 13:30:00,31.23,31.24,31.19,31.22,21554.0,30.6574,30.6673,30.6182,30.6476,21554.0
2017-05-26 13:35:00,31.23,31.23,31.19,31.2,4918.0,30.6574,30.6574,30.6182,30.628,4918.0
2017-05-26 13:40:00,31.2,31.21,31.18,31.21,3723.0,30.628,30.6378,30.6084,30.6378,3723.0
2017-05-26 13:45:00,31.21,31.21,31.16,31.16,9301.0,30.6378,30.6378,30.5887,30.5887,9301.0
2017-05-26 13:50:00,31.17,31.18,31.16,31.18,6910.0,30.5985,30.6084,30.5887,30.6084,6910.0
2017-05-26 13:55:00,31.18,31.19,31.15,31.18,20087.0,30.6084,30.6182,30.5789,30.6084,20087.0
2017-05-26 14:00:00,31.17,31.18,31.15,31.15,7984.0,30.5985,30.6084,30.5789,30.5789,7984.0
2017-05-26 14:05:00,31.14,31.15,31.07,31.11,23490.0,30.5691,30.5789,30.5004,30.5396,23490.0
2017-05-26 14:10:00,31.12,31.12,31.07,31.1,20203.0,30.5495,30.5495,30.5004,30.5298,20203.0
2017-05-26 14:15:00,31.09,31.09,31.04,31.07,7393.0,30.52,30.52,30.4709,30.5004,7393.0
2017-05-26 14:20:00,31.07,31.11,31.07,31.09,12940.0,30.5004,30.5396,30.5004,30.52,12940.0
2017-05-26 14:25:00,31.09,31.17,31.08,31.17,44056.0,30.52,30.5985,30.5102,30.5985,44056.0
2017-05-26 14:30:00,31.17,31.22,31.17,31.21,21814.0,30.5985,30.6476,30.5985,30.6378,21814.0
2017-05-26 14:35:00,31.2,31.23,31.19,31.23,18344.0,30.628,30.6574,30.6182,30.6574,18344.0
2017-05-26 14:40:00,31.21,31.21,31.17,31.19,5775.0,30.6378,30.6378,30.5985,30.6182,5775.0
2017-05-26 14:45:00,31.19,31.19,31.13,31.15,6921.0,30.6182,30.6182,30.5593,30.5789,6921.0
2017-05-26 14:50:00,31.14,31.16,31.12,31.16,7001.0,30.5691,30.5887,30.5495,30.5887,7001.0
2017-05-26 14:55:00,31.16,31.16,31.12,31.12,7326.0,30.5887,30.5887,30.5495,30.5495,7326.0
2017-05-26 15:00:00,31.11,31.15,31.1,31.12,17668.0,30.5396,30.5789,30.5298,30.5495,17668.0
2017-05-26 15:05:00,31.12,31.13,31.07,31.08,15474.0,30.5495,30.5593,30.5004,30.5102,15474.0
2017-05-26 15:10:00,31.09,31.11,31.06,31.08,21847.0,30.52,30.5396,30.4906,30.5102,21847.0
2017-05-26 15:15:00,31.08,31.08,31.06,31.06,10818.0,30.5102,30.5102,30.4906,30.4906,10818.0
2017-05-26 15:20:00,31.06,31.08,31.0,31.07,35223.0,30.4906,30.5102,30.4317,30.5004,35223.0
2017-05-26 15:25:00,31.07,31.1,31.06,31.08,8700.0,30.5004,30.5298,30.4906,30.5102,8700.0
2017-05-26 15:30:00,31.07,31.11,31.06,31.1,25383.0,30.5004,30.5396,30.4906,30.5298,25383.0
2017-05-26 15:35:00,31.11,31.11,31.07,31.09,25544.0,30.5396,30.5396,30.5004,30.52,25544.0
2017-05-26 15:40:00,31.09,31.14,31.07,31.14,31190.0,30.52,30.5691,30.5004,30.5691,31190.0
2017-05-26 15:45:00,31.13,31.14,31.05,31.05,38546.0,30.5593,30.5691,30.4807,30.4807,38546.0
2017-05-26 15:50:00,31.05,31.09,31.04,31.05,55171.0,30.4807,30.52,30.4709,30.4807,55171.0
2017-05-26 15:55:00,31.05,31.07,30.99,31.06,118441.0,30.4807,30.5004,30.4218,30.4906,118441.0
2017-05-30 09:30:00,30.89,30.89,30.75,30.78,24014.0,30.3237,30.3237,30.1862,30.2157,24014.0
2017-05-30 09:35:00,30.79,30.97,30.79,30.91,9118.0,30.2255,30.4022,30.2255,30.3433,9118.0
2017-05-30 09:40:00,30.87,30.96,30.81,30.93,7016.0,30.304,30.3924,30.2451,30.3629,7016.0
2017-05-30 09:45:00,30.92,31.04,30.92,30.97,7351.0,30.3531,30.4709,30.3531,30.4022,7351.0
2017-05-30 09:50:00,30.97,31.02,30.97,31.0,8520.0,30.4022,30.4513,30.4022,30.4317,8520.0
2017-05-30 09:55:00,30.99,31.01,30.95,31.0,4623.0,30.4218,30.4415,30.3826,30.4317,4623.0
2017-05-30 10:00:00,31.0,31.01,30.9,30.91,10093.0,30.4317,30.4415,30.3335,30.3433,10093.0
2017-05-30 10:05:00,30.92,30.97,30.85,30.88,10854.0,30.3531,30.4022,30.2844,30.3139,10854.0
2017-05-30 10:10:00,30.88,30.9,30.84,30.85,13521.0,30.3139,30.3335,30.2746,30.2844,13521.0
2017-05-30 10:15:00,30.85,30.92,30.83,30.91,11500.0,30.2844,30.3531,30.2648,30.3433,11500.0
2017-05-30 10:20:00,30.91,30.96,30.88,30.96,9420.0,30.3433,30.3924,30.3139,30.3924,9420.0
2017-05-30 10:25:00,30.96,30.99,30.88,30.88,10406.0,30.3924,30.4218,30.3139,30.3139,10406.0
2017-05-30 10:30:00,30.88,30.93,30.87,30.91,17574.0,30.3139,30.3629,30.304,30.3433,17574.0
2017-05-30 10:35:00,30.91,30.95,30.9,30.94,26266.0,30.3433,30.3826,30.3335,30.3728,26266.0
2017-05-30 10:40:00,30.96,30.97,30.91,30.93,15570.0,30.3924,30.4022,30.3433,30.3629,15570.0
2017-05-30 10:45:00,30.91,30.92,30.87,30.88,5900.0,30.3433,30.3531,30.304,30.3139,5900.0
2017-05-30 10:50:00,30.9,30.94,30.89,30.89,8848.0,30.3335,30.3728,30.3237,30.3237,8848.0
2017-05-30 10:55:00,30.88,30.9,30.86,30.9,5049.0,30.3139,30.3335,30.2942,30.3335,5049.0
2017-05-30 11:00:00,30.9,30.93,30.88,30.91,12385.0,30.3335,30.3629,30.3139,30.3433,12385.0
2017-05-30 11:05:00,30.92,30.93,30.89,30.91,12462.0,30.3531,30.3629,30.3237,30.3433,12462.0
2017-05-30 11:10:00,30.9,30.95,30.87,30.95,8221.0,30.3335,30.3826,30.304,30.3826,8221.0
2017-05-30 11:15:00,30.97,30.97,30.92,30.94,8608.0,30.4022,30.4022,30.3531,30.3728,8608.0
2017-05-30 11:20:00,30.94,30.95,30.86,30.86,8078.0,30.3728,30.3826,30.2942,30.2942,8078.0
2017-05-30 11:25:00,30.87,30.92,30.86,30.88,8004.0,30.304,30.3531,30.2942,30.3139,8004.0
2017-05-30 11:30:00,30.88,30.92,30.86,30.91,7111.0,30.3139,30.3531,30.2942,30.3433,7111.0
2017-05-30 11:35:00,30.91,30.93,30.89,30.89,5887.0,30.3433,30.3629,30.3237,30.3237,5887.0
2017-05-30 11:40:00,30.9,30.9,30.84,30.86,5658.0,30.3335,30.3335,30.2746,30.2942,5658.0
2017-05-30 11:45:00,30.88,30.91,30.87,30.91,4750.0,30.3139,30.3433,30.304,30.3433,4750.0
2017-05-30 11:50:00,30.91,30.94,30.87,30.89,11036.0,30.3433,30.3728,30.304,30.3237,11036.0
2017-05-30 11:55:00,30.89,30.89,30.84,30.87,5811.0,30.3237,30.3237,30.2746,30.304,5811.0
2017-05-30 12:00:00,30.87,30.91,30.84,30.86,7024.0,30.304,30.3433,30.2746,30.2942,7024.0
2017-05-30 12:05:00,30.86,30.86,30.84,30.84,1500.0,30.2942,30.2942,30.2746,30.2746,1500.0
2017-05-30 12:10:00,30.83,30.85,30.82,30.82,7516.0,30.2648,30.2844,30.255,30.255,7516.0
2017-05-30 12:15:00,30.83,30.87,30.83,30.86,4870.0,30.2648,30.304,30.2648,30.2942,4870.0
2017-05-30 12:20:00,30.86,30.9,30.84,30.89,8446.0,30.2942,30.3335,30.2746,30.3237,8446.0
2017-05-30 12:25:00,30.89,30.89,30.86,30.88,5731.0,30.3237,30.3237,30.2942,30.3139,5731.0
2017-05-30 12:30:00,30.89,30.91,30.86,30.87,6226.0,30.3237,30.3433,30.2942,30.304,6226.0
2017-05-30 12:35:00,30.86,30.88,30.86,30.87,5594.0,30.2942,30.3139,30.2942,30.304,5594.0
2017-05-30 12:40:00,30.86,30.92,30.86,30.9,6750.0,30.2942,30.3531,30.2942,30.3335,6750.0
2017-05-30 12:45:00,30.89,30.92,30.89,30.89,5900.0,30.3237,30.3531,30.3237,30.3237,5900.0
2017-05-30 12:50:00,30.89,30.91,30.86,30.86,10100.0,30.3237,30.3433,30.2942,30.2942,10100.0
2017-05-30 12:55:00,30.87,30.89,30.87,30.89,4332.0,30.304,30.3237,30.304,30.3237,4332.0
2017-05-30 13:00:00,30.9,30.9,30.87,30.87,10139.0,30.3335,30.3335,30.304,30.304,10139.0
2017-05-30 13:05:00,30.85,30.9,30.85,30.88,4312.0,30.2844,30.3335,30.2844,30.3139,4312.0
2017-05-30 13:10:00,30.9,30.91,30.88,30.88,6546.0,30.3335,30.3433,30.3139,30.3139,6546.0
2017-05-30 13:15:00,30.89,30.9,30.87,30.87,5928.0,30.3237,30.3335,30.304,30.304,5928.0
2017-05-30 13:20:00,30.87,30.89,30.85,30.87,8322.0,30.304,30.3237,30.2844,30.304,8322.0
2017-05-30 13:25:00,30.87,30.91,30.87,30.9,14538.0,30.304,30.3433,30.304,30.3335,14538.0
2017-05-30 13:30:00,30.9,30.91,30.88,30.89,11644.0,30.3335,30.3433,30.3139,30.3237,11644.0
2017-05-30 13:35:00,30.88,30.92,30.88,30.91,9954.0,30.3139,30.3531,30.3139,30.3433,9954.0
2017-05-30 13:40:00,30.91,30.91,30.88,30.89,7936.0,30.3433,30.3433,30.3139,30.3237,7936.0
2017-05-30 13:45:00,30.88,30.91,30.88,30.89,8905.0,30.3139,30.3433,30.3139,30.3237,8905.0
2017-05-30 13:50:00,30.89,30.9,30.87,30.88,5000.0,30.3237,30.3335,30.304,30.3139,5000.0
2017-05-30 13:55:00,30.88,30.88,30.83,30.84,13362.0,30.3139,30.3139,30.2648,30.2746,13362.0
2017-05-30 14:00:00,30.84,30.85,30.82,30.84,10722.0,30.2746,30.2844,30.255,30.2746,10722.0
2017-05-30 14:05:00,30.84,30.87,30.84,30.85,6986.0,30.2746,30.304,30.2746,30.2844,6986.0
2017-05-30 14:10:00,30.86,30.86,30.84,30.85,4111.0,30.2942,30.2942,30.2746,30.2844,4111.0
2017-05-30 14:15:00,30.86,30.87,30.84,30.86,5790.0,30.2942,30.304,30.2746,30.2942,5790.0
2017-05-30 14:20:00,30.85,30.88,30.84,30.87,8155.0,30.2844,30.3139,30.2746,30.304,8155.0
2017-05-30 14:25:00,30.88,30.88,30.86,30.86,7844.0,30.3139,30.3139,30.2942,30.2942,7844.0
2017-05-30 14:30:00,30.86,30.86,30.84,30.86,5267.0,30.2942,30.2942,30.2746,30.2942,5267.0
2017-05-30 14:35:00,30.85,30.85,30.81,30.83,9117.0,30.2844,30.2844,30.2451,30.2648,9117.0
2017-05-30 14:40:00,30.82,30.86,30.81,30.86,8418.0,30.255,30.2942,30.2451,30.2942,8418.0
2017-05-30 14:45:00,30.86,30.86,30.83,30.86,6796.0,30.2942,30.2942,30.2648,30.2942,6796.0
2017-05-30 14:50:00,30.86,30.88,30.86,30.87,6200.0,30.2942,30.3139,30.2942,30.304,6200.0
2017-05-30 14:55:00,30.87,30.88,30.85,30.87,10748.0,30.304,30.3139,30.2844,30.304,10748.0
2017-05-30 15:00:00,30.87,30.89,30.84,30.85,27492.0,30.304,30.3237,30.2746,30.2844,27492.0
2017-05-30 15:05:00,30.84,30.85,30.81,30.82,7682.0,30.2746,30.2844,30.2451,30.255,7682.0
2017-05-30 15:10:00,30.81,30.82,30.79,30.79,9752.0,30.2451,30.255,30.2255,30.2255,9752.0
2017-05-30 15:15:00,30.78,30.8,30.76,30.76,18227.0,30.2157,30.2353,30.1961,30.1961,18227.0
2017-05-30 15:20:00,30.76,30.77,30.76,30.77,6442.0,30.1961,30.2059,30.1961,30.2059,6442.0
2017-05-30 15:25:00,30.77,30.78,30.76,30.76,11987.0,30.2059,30.2157,30.1961,30.1961,11987.0
2017-05-30 15:30:00,30.76,30.78,30.75,30.76,23265.0,30.1961,30.2157,30.1862,30.1961,23265.0
2017-05-30 15:35:00,30.76,30.77,30.73,30.76,26008.0,30.1961,30.2059,30.1666,30.1961,26008.0
2017-05-30 15:40:00,30.75,30.77,30.71,30.73,54889.0,30.1862,30.2059,30.147,30.1666,54889.0
2017-05-30 15:45:00,30.73,30.74,30.72,30.72,31297.0,30.1666,30.1764,30.1568,30.1568,31297.0
2017-05-30 15:50:00,30.73,30.73,30.7,30.7,49065.0,30.1666,30.1666,30.1372,30.1372,49065.0
2017-05-30 15:55:00,30.7,30.77,30.69,30.74,123919.0,30.1372,30.2059,30.1273,30.1764,123919.0
2017-05-31 09:30:00,30.76,30.76,30.62,30.66,25134.0,30.1961,30.1961,30.0586,30.0979,25134.0
2017-05-31 09:35:00,30.66,30.66,30.5,30.53,14518.0,30.0979,30.0979,29.9408,29.9703,14518.0
2017-05-31 09:40:00,30.52,30.63,30.52,30.61,9864.0,29.9605,30.0684,29.9605,30.0488,9864.0
2017-05-31 09:45:00,30.63,30.64,30.45,30.46,14925.0,30.0684,30.0783,29.8917,29.9016,14925.0
2017-05-31 09:50:00,30.46,30.49,30.39,30.4,8955.0,29.9016,29.931,29.8328,29.8427,8955.0
2017-05-31 09:55:00,30.39,30.39,30.31,30.33,9563.0,29.8328,29.8328,29.7543,29.7739,9563.0
2017-05-31 10:00:00,30.37,30.39,30.31,30.31,7019.0,29.8132,29.8328,29.7543,29.7543,7019.0
2017-05-31 10:05:00,30.29,30.31,30.23,30.27,9895.0,29.7347,29.7543,29.6758,29.715,9895.0
2017-05-31 10:10:00,30.3,30.37,30.27,30.37,7639.0,29.7445,29.8132,29.715,29.8132,7639.0
2017-05-31 10:15:00,30.39,30.42,30.35,30.38,29530.0,29.8328,29.8623,29.7936,29.823,29530.0
2017-05-31 10:20:00,30.38,30.44,30.37,30.44,5435.0,29.823,29.8819,29.8132,29.8819,5435.0
2017-05-31 10:25:00,30.44,30.55,30.44,30.55,8130.0,29.8819,29.9899,29.8819,29.9899,8130.0
2017-05-31 10:30:00,30.56,30.66,30.51,30.63,7329.0,29.9997,30.0979,29.9506,30.0684,7329.0
2017-05-31 10:35:00,30.63,30.67,30.58,30.62,9379.0,30.0684,30.1077,30.0194,30.0586,9379.0
2017-05-31 10:40:00,30.62,30.66,30.6,30.63,6080.0,30.0586,30.0979,30.039,30.0684,6080.0
2017-05-31 10:45:00,30.63,30.63,30.59,30.63,4400.0,30.0684,30.0684,30.0292,30.0684,4400.0
2017-05-31 10:50:00,30.62,30.62,30.55,30.61,17287.0,30.0586,30.0586,29.9899,30.0488,17287.0
2017-05-31 10:55:00,30.61,30.62,30.57,30.61,10178.0,30.0488,30.0586,30.0095,30.0488,10178.0
2017-05-31 11:00:00,30.61,30.61,30.53,30.54,9951.0,30.0488,30.0488,29.9703,29.9801,9951.0
2017-05-31 11:05:00,30.53,30.56,30.52,30.55,8400.0,29.9703,29.9997,29.9605,29.9899,8400.0
2017-05-31 11:10:00,30.55,30.56,30.49,30.49,4071.0,29.9899,29.9997,29.931,29.931,4071.0
2017-05-31 11:15:00,30.49,30.51,30.43,30.51,9075.0,29.931,29.9506,29.8721,29.9506,9075.0
2017-05-31 11:20:00,30.5,30.58,30.5,30.54,6493.0,29.9408,30.0194,29.9408,29.9801,6493.0
2017-05-31 11:25:00,30.52,30.52,30.47,30.51,6810.0,29.9605,29.9605,29.9114,29.9506,6810.0
2017-05-31 11:30:00,30.51,30.53,30.46,30.47,7895.0,29.9506,29.9703,29.9016,29.9114,7895.0
2017-05-31 11:35:00,30.48,30.53,30.48,30.52,13292.0,29.9212,29.9703,29.9212,29.9605,13292.0
2017-05-31 11:40:00,30.51,30.54,30.49,30.5,13057.0,29.9506,29.9801,29.931,29.9408,13057.0
2017-05-31 11:45:00,30.5,30.57,30.5,30.56,5086.0,29.9408,30.0095,29.9408,29.9997,5086.0
2017-05-31 11:50:00,30.57,30.61,30.57,30.61,8124.0,30.0095,30.0488,30.0095,30.0488,8124.0
2017-05-31 11:55:00,30.62,30.66,30.6,30.61,10900.0,30.0586,30.0979,30.039,30.0488,10900.0
2017-05-31 12:00:00,30.61,30.66,30.6,30.65,7668.0,30.0488,30.0979,30.039,30.0881,7668.0
2017-05-31 12:05:00,30.66,30.67,30.65,30.67,3971.0,30.0979,30.1077,30.0881,30.1077,3971.0
2017-05-31 12:10:00,30.66,30.67,30.63,30.64,7554.0,30.0979,30.1077,30.0684,30.0783,7554.0
2017-05-31 12:15:00,30.64,30.67,30.64,30.67,5499.0,30.0783,30.1077,30.0783,30.1077,5499.0
2017-05-31 12:20:00,30.66,30.71,30.66,30.71,9810.0,30.0979,30.147,30.0979,30.147,9810.0
2017-05-31 12:25:00,30.72,30.76,30.71,30.76,7010.0,30.1568,30.1961,30.147,30.1961,7010.0
2017-05-31 12:30:00,30.74,30.76,30.74,30.75,6412.0,30.1764,30.1961,30.1764,30.1862,6412.0
2017-05-31 12:35:00,30.75,30.76,30.69,30.71,16024.0,30.1862,30.1961,30.1273,30.147,16024.0
2017-05-31 12:40:00,30.7,30.71,30.68,30.68,6699.0,30.1372,30.147,30.1175,30.1175,6699.0
2017-05-31 12:45:00,30.68,30.69,30.65,30.68,7686.0,30.1175,30.1273,30.0881,30.1175,7686.0
2017-05-31 12:50:00,30.68,30.68,30.65,30.66,4354.0,30.1175,30.1175,30.0881,30.0979,4354.0
2017-05-31 12:55:00,30.67,30.7,30.65,30.66,17993.0,30.1077,30.1372,30.0881,30.0979,17993.0
2017-05-31 13:00:00,30.67,30.69,30.67,30.67,8820.0,30.1077,30.1273,30.1077,30.1077,8820.0
2017-05-31 13:05:00,30.68,30.71,30.67,30.71,4546.0,30.1175,30.147,30.1077,30.147,4546.0
2017-05-31 13:10:00,30.71,30.73,30.7,30.7,17713.0,30.147,30.1666,30.1372,30.1372,17713.0
2017-05-31 13:15:00,30.7,30.72,30.7,30.71,8876.0,30.1372,30.1568,30.1372,30.147,8876.0
2017-05-31 13:20:00,30.7,30.71,30.68,30.68,4105.0,30.1372,30.147,30.1175,30.1175,4105.0
2017-05-31 13:25:00,30.67,30.7,30.67,30.68,6748.0,30.1077,30.1372,30.1077,30.1175,6748.0
2017-05-31 13:30:00,30.68,30.71,30.67,30.71,3031.0,30.1175,30.147,30.1077,30.147,3031.0
2017-05-31 13:35:00,30.7,30.72,30.65,30.67,5409.0,30.1372,30.1568,30.0881,30.1077,5409.0
2017-05-31 13:40:00,30.65,30.67,30.62,30.65,5273.0,30.0881,30.1077,30.0586,30.0881,5273.0
2017-05-31 13:45:00,30.66,30.66,30.6,30.61,5774.0,30.0979,30.0979,30.039,30.0488,5774.0
2017-05-31 13:50:00,30.6,30.62,30.59,30.61,8028.0,30.039,30.0586,30.0292,30.0488,8028.0
2017-05-31 13:55:00,30.61,30.61,30.59,30.61,4352.0,30.0488,30.0488,30.0292,30.0488,4352.0
2017-05-31 14:00:00,30.61,30.64,30.6,30.61,10093.0,30.0488,30.0783,30.039,30.0488,10093.0
2017-05-31 14:05:00,30.62,30.63,30.59,30.61,9167.0,30.0586,30.0684,30.0292,30.0488,9167.0
2017-05-31 14:10:00,30.6,30.6,30.57,30.57,8875.0,30.039,30.039,30.0095,30.0095,8875.0
2017-05-31 14:15:00,30.58,30.6,30.58,30.6,5499.0,30.0194,30.039,30.0194,30.039,5499.0
2017-05-31 14:20:00,30.62,30.68,30.62,30.67,7840.0,30.0586,30.1175,30.0586,30.1077,7840.0
2017-05-31 14:25:00,30.68,30.69,30.65,30.67,13061.0,30.1175,30.1273,30.0881,30.1077,13061.0
2017-05-31 14:30:00,30.67,30.67,30.62,30.65,12499.0,30.1077,30.1077,30.0586,30.0881,12499.0
2017-05-31 14:35:00,30.65,30.66,30.64,30.64,7657.0,30.0881,30.0979,30.0783,30.0783,7657.0
2017-05-31 14:40:00,30.64,30.64,30.61,30.62,15779.0,30.0783,30.0783,30.0488,30.0586,15779.0
2017-05-31 14:45:00,30.61,30.61,30.57,30.59,10056.0,30.0488,30.0488,30.0095,30.0292,10056.0
2017-05-31 14:50:00,30.6,30.61,30.58,30.6,13618.0,30.039,30.0488,30.0194,30.039,13618.0
2017-05-31 14:55:00,30.6,30.61,30.57,30.57,12342.0,30.039,30.0488,30.0095,30.0095,12342.0
2017-05-31 15:00:00,30.57,30.62,30.57,30.6,23985.0,30.0095,30.0586,30.0095,30.039,23985.0
2017-05-31 15:05:00,30.6,30.61,30.56,30.56,20540.0,30.039,30.0488,29.9997,29.9997,20540.0
2017-05-31 15:10:00,30.57,30.59,30.55,30.59,20120.0,30.0095,30.0292,29.9899,30.0292,20120.0
2017-05-31 15:15:00,30.59,30.61,30.58,30.6,11821.0,30.0292,30.0488,30.0194,30.039,11821.0
2017-05-31 15:20:00,30.61,30.65,30.6,30.64,93563.0,30.0488,30.0881,30.039,30.0783,93563.0
2017-05-31 15:25:00,30.65,30.68,30.63,30.64,81289.0,30.0881,30.1175,30.0684,30.0783,81289.0
2017-05-31 15:30:00,30.63,30.66,30.63,30.63,32828.0,30.0684,30.0979,30.0684,30.0684,32828.0
2017-05-31 15:35:00,30.63,30.64,30.6,30.62,55966.0,30.0684,30.0783,30.039,30.0586,55966.0
2017-05-31 15:40:00,30.62,30.68,30.61,30.63,80552.0,30.0586,30.1175,30.0488,30.0684,80552.0
2017-05-31 15:45:00,30.64,30.65,30.63,30.65,91978.0,30.0783,30.0881,30.0684,30.0881,91978.0
2017-05-31 15:50:00,30.66,30.67,30.64,30.66,60705.0,30.0979,30.1077,30.0783,30.0979,60705.0
2017-05-31 15:55:00,30.65,30.68,30.62,30.67,424209.0,30.0881,30.1175,30.0586,30.1077,424209.0
2017-06-01 09:30:00,30.81,30.81,30.68,30.77,11626.0,30.2451,30.2451,30.1175,30.2059,11626.0
2017-06-01 09:35:00,30.73,30.73,30.44,30.5,18261.0,30.1666,30.1666,29.8819,29.9408,18261.0
2017-06-01 09:40:00,30.53,30.72,30.53,30.72,8520.0,29.9703,30.1568,29.9703,30.1568,8520.0
2017-06-01 09:45:00,30.72,30.87,30.71,30.87,20243.0,30.1568,30.304,30.147,30.304,20243.0
2017-06-01 09:50:00,30.86,30.89,30.78,30.82,20838.0,30.2942,30.3237,30.2157,30.255,20838.0
2017-06-01 09:55:00,30.84,30.87,30.82,30.83,25117.0,30.2746,30.304,30.255,30.2648,25117.0
2017-06-01 10:00:00,30.84,30.84,30.71,30.72,19260.0,30.2746,30.2746,30.147,30.1568,19260.0
2017-06-01 10:05:00,30.72,30.77,30.68,30.73,29350.0,30.1568,30.2059,30.1175,30.1666,29350.0
2017-06-01 10:10:00,30.75,30.88,30.71,30.87,54335.0,30.1862,30.3139,30.147,30.304,54335.0
2017-06-01 10:15:00,30.88,30.93,30.86,30.93,43817.0,30.3139,30.3629,30.2942,30.3629,43817.0
2017-06-01 10:20:00,30.92,30.99,30.9,30.93,19959.0,30.3531,30.4218,30.3335,30.3629,19959.0
2017-06-01 10:25:00,30.92,31.06,30.9,31.06,20447.0,30.3531,30.4906,30.3335,30.4906,20447.0
2017-06-01 10:30:00,31.04,31.05,30.91,30.91,19720.0,30.4709,30.4807,30.3433,30.3433,19720.0
2017-06-01 10:35:00,30.92,30.93,30.83,30.87,23200.0,30.3531,30.3629,30.2648,30.304,23200.0
2017-06-01 10:40:00,30.88,30.9,30.78,30.78,8875.0,30.3139,30.3335,30.2157,30.2157,8875.0
2017-06-01 10:45:00,30.78,30.79,30.73,30.74,14672.0,30.2157,30.2255,30.1666,30.1764,14672.0
2017-06-01 10:50:00,30.74,30.82,30.74,30.82,11771.0,30.1764,30.255,30.1764,30.255,11771.0
2017-06-01 10:55:00,30.82,30.84,30.78,30.8,9100.0,30.255,30.2746,30.2157,30.2353,9100.0
2017-06-01 11:00:00,30.81,30.82,30.74,30.78,22308.0,30.2451,30.255,30.1764,30.2157,22308.0
2017-06-01 11:05:00,30.78,30.83,30.78,30.79,15760.0,30.2157,30.2648,30.2157,30.2255,15760.0
2017-06-01 11:10:00,30.81,30.93,30.79,30.93,110522.0,30.2451,30.3629,30.2255,30.3629,110522.0
2017-06-01 11:15:00,30.93,30.99,30.92,30.96,15207.0,30.3629,30.4218,30.3531,30.3924,15207.0
2017-06-01 11:20:00,30.98,30.99,30.97,30.99,6022.0,30.412,30.4218,30.4022,30.4218,6022.0
2017-06-01 11:25:00,30.99,31.08,30.98,31.05,69695.0,30.4218,30.5102,30.412,30.4807,69695.0
2017-06-01 11:30:00,31.06,31.09,31.04,31.06,17748.0,30.4906,30.52,30.4709,30.4906,17748.0
2017-06-01 11:35:00,31.08,31.13,31.06,31.13,42849.0,30.5102,30.5593,30.4906,30.5593,42849.0
2017-06-01 11:40:00,31.13,31.15,31.09,31.1,11194.0,30.5593,30.5789,30.52,30.5298,11194.0
2017-06-01 11:45:00,31.1,31.12,31.1,31.12,5138.0,30.5298,30.5495,30.5298,30.5495,5138.0
2017-06-01 11:50:00,31.14,31.2,31.13,31.2,4246.0,30.5691,30.628,30.5593,30.628,4246.0
2017-06-01 11:55:00,31.2,31.28,31.2,31.25,22131.0,30.628,30.7065,30.628,30.6771,22131.0
2017-06-01 12:00:00,31.26,31.31,31.26,31.27,26514.0,30.6869,30.736,30.6869,30.6967,26514.0
2017-06-01 12:05:00,31.26,31.28,31.26,31.27,6500.0,30.6869,30.7065,30.6869,30.6967,6500.0
2017-06-01 12:10:00,31.27,31.27,31.23,31.26,10743.0,30.6967,30.6967,30.6574,30.6869,10743.0
2017-06-01 12:15:00,31.26,31.28,31.2,31.2,48231.0,30.6869,30.7065,30.628,30.628,48231.0
2017-06-01 12:20:00,31.2,31.22,31.18,31.21,32708.0,30.628,30.6476,30.6084,30.6378,32708.0
2017-06-01 12:25:00,31.2,31.22,31.17,31.18,36333.0,30.628,30.6476,30.5985,30.6084,36333.0
2017-06-01 12:30:00,31.19,31.21,31.17,31.2,36820.0,30.6182,30.6378,30.5985,30.628,36820.0
2017-06-01 12:35:00,31.2,31.22,31.2,31.2,13845.0,30.628,30.6476,30.628,30.628,13845.0
2017-06-01 12:40:00,31.21,31.22,31.19,31.22,12255.0,30.6378,30.6476,30.6182,30.6476,12255.0
2017-06-01 12:45:00,31.23,31.24,31.16,31.16,19858.0,30.6574,30.6673,30.5887,30.5887,19858.0
2017-06-01 12:50:00,31.16,31.21,31.16,31.18,34751.0,30.5887,30.6378,30.5887,30.6084,34751.0
2017-06-01 12:55:00,31.18,31.2,31.17,31.19,28916.0,30.6084,30.628,30.5985,30.6182,28916.0
2017-06-01 13:00:00,31.19,31.2,31.15,31.17,20665.0,30.6182,30.628,30.5789,30.5985,20665.0
2017-06-01 13:05:00,31.17,31.23,31.17,31.23,10953.0,30.5985,30.6574,30.5985,30.6574,10953.0
2017-06-01 13:10:00,31.24,31.27,31.24,31.27,5399.0,30.6673,30.6967,30.6673,30.6967,5399.0
2017-06-01 13:15:00,31.27,31.29,31.26,31.28,9945.0,30.6967,30.7163,30.6869,30.7065,9945.0
2017-06-01 13:20:00,31.28,31.31,31.27,31.28,6900.0,30.7065,30.736,30.6967,30.7065,6900.0
2017-06-01 13:25:00,31.27,31.31,31.27,31.29,22392.0,30.6967,30.736,30.6967,30.7163,22392.0
2017-06-01 13:30:00,31.29,31.31,31.29,31.3,12762.0,30.7163,30.736,30.7163,30.7262,12762.0
2017-06-01 13:35:00,31.3,31.3,31.28,31.29,5494.0,30.7262,30.7262,30.7065,30.7163,5494.0
2017-06-01 13:40:00,31.28,31.32,31.28,31.32,4288.0,30.7065,30.7458,30.7065,30.7458,4288.0
2017-06-01 13:45:00,31.33,31.33,31.3,31.31,5346.0,30.7556,30.7556,30.7262,30.736,5346.0
2017-06-01 13:50:00,31.3,31.31,31.28,31.29,4652.0,30.7262,30.736,30.7065,30.7163,4652.0
2017-06-01 13:55:00,31.3,31.32,31.29,31.29,4410.0,30.7262,30.7458,30.7163,30.7163,4410.0
2017-06-01 14:00:00,31.29,31.32,31.29,31.31,4598.0,30.7163,30.7458,30.7163,30.736,4598.0
2017-06-01 14:05:00,31.3,31.31,31.29,31.3,3900.0,30.7262,30.736,30.7163,30.7262,3900.0
2017-06-01 14:10:00,31.31,31.31,31.25,31.26,25823.0,30.736,30.736,30.6771,30.6869,25823.0
2017-06-01 14:15:00,31.26,31.31,31.25,31.28,22503.0,30.6869,30.736,30.6771,30.7065,22503.0
2017-06-01 14:20:00,31.28,31.35,31.27,31.34,11133.0,30.7065,30.7752,30.6967,30.7654,11133.0
2017-06-01 14:25:00,31.34,31.36,31.33,31.35,8463.0,30.7654,30.7851,30.7556,30.7752,8463.0
2017-06-01 14:30:00,31.35,31.36,31.29,31.29,11828.0,30.7752,30.7851,30.7163,30.7163,11828.0
2017-06-01 14:35:00,31.3,31.32,31.28,31.3,11148.0,30.7262,30.7458,30.7065,30.7262,11148.0
2017-06-01 14:40:00,31.3,31.37,31.3,31.35,14115.0,30.7262,30.7949,30.7262,30.7752,14115.0
2017-06-01 14:45:00,31.36,31.39,31.35,31.38,12145.0,30.7851,30.8145,30.7752,30.8047,12145.0
2017-06-01 14:50:00,31.38,31.39,31.35,31.36,18426.0,30.8047,30.8145,30.7752,30.7851,18426.0
2017-06-01 14:55:00,31.36,31.36,31.33,31.33,39317.0,30.7851,30.7851,30.7556,30.7556,39317.0
2017-06-01 15:00:00,31.33,31.35,31.32,31.34,30538.0,30.7556,30.7752,30.7458,30.7654,30538.0
2017-06-01 15:05:00,31.33,31.34,31.29,31.33,17719.0,30.7556,30.7654,30.7163,30.7556,17719.0
2017-06-01 15:10:00,31.33,31.36,31.32,31.34,69775.0,30.7556,30.7851,30.7458,30.7654,69775.0
2017-06-01 15:15:00,31.35,31.36,31.34,31.36,23123.0,30.7752,30.7851,30.7654,30.7851,23123.0
2017-06-01 15:20:00,31.35,31.36,31.34,31.35,35061.0,30.7752,30.7851,30.7654,30.7752,35061.0
2017-06-01 15:25:00,31.36,31.39,31.35,31.39,19868.0,30.7851,30.8145,30.7752,30.8145,19868.0
2017-06-01 15:30:00,31.39,31.44,31.38,31.43,72734.0,30.8145,30.8636,30.8047,30.8538,72734.0
2017-06-01 15:35:00,31.43,31.44,31.39,31.4,19754.0,30.8538,30.8636,30.8145,30.8243,19754.0
2017-06-01 15:40:00,31.4,31.4,31.33,31.36,62492.0,30.8243,30.8243,30.7556,30.7851,62492.0
2017-06-01 15:45:00,31.35,31.4,31.34,31.4,39983.0,30.7752,30.8243,30.7654,30.8243,39983.0
2017-06-01 15:50:00,31.4,31.41,31.34,31.36,90453.0,30.8243,30.8341,30.7654,30.7851,90453.0
2017-06-01 15:55:00,31.35,31.38,31.35,31.38,227639.0,30.7752,30.8047,30.7752,30.8047,227639.0
2017-06-02 09:30:00,31.3,31.43,31.29,31.38,21510.0,30.7262,30.8538,30.7163,30.8047,21510.0
2017-06-02 09:35:00,31.41,31.46,31.35,31.38,18024.0,30.8341,30.8832,30.7752,30.8047,18024.0
2017-06-02 09:40:00,31.36,31.36,31.27,31.31,6635.0,30.7851,30.7851,30.6967,30.736,6635.0
2017-06-02 09:45:00,31.3,31.35,31.21,31.35,21482.0,30.7262,30.7752,30.6378,30.7752,21482.0
2017-06-02 09:50:00,31.33,31.37,31.31,31.35,3781.0,30.7556,30.7949,30.736,30.7752,3781.0
2017-06-02 09:55:00,31.33,31.34,31.2,31.25,13632.0,30.7556,30.7654,30.628,30.6771,13632.0
2017-06-02 10:00:00,31.28,31.29,31.23,31.23,12098.0,30.7065,30.7163,30.6574,30.6574,12098.0
2017-06-02 10:05:00,31.25,31.26,31.19,31.25,5336.0,30.6771,30.6869,30.6182,30.6771,5336.0
2017-06-02 10:10:00,31.24,31.3,31.21,31.27,5633.0,30.6673,30.7262,30.6378,30.6967,5633.0
2017-06-02 10:15:00,31.26,31.27,31.22,31.22,6598.0,30.6869,30.6967,30.6476,30.6476,6598.0
2017-06-02 10:20:00,31.23,31.29,31.23,31.26,4000.0,30.6574,30.7163,30.6574,30.6869,4000.0
2017-06-02 10:25:00,31.26,31.35,31.26,31.32,6200.0,30.6869,30.7752,30.6869,30.7458,6200.0
2017-06-02 10:30:00,31.32,31.41,31.32,31.41,5400.0,30.7458,30.8341,30.7458,30.8341,5400.0
2017-06-02 10:35:00,31.41,31.45,31.37,31.43,14274.0,30.8341,30.8734,30.7949,30.8538,14274.0
2017-06-02 10:40:00,31.43,31.45,31.4,31.44,6746.0,30.8538,30.8734,30.8243,30.8636,6746.0
2017-06-02 10:45:00,31.44,31.51,31.43,31.51,5530.0,30.8636,30.9323,30.8538,30.9323,5530.0
2017-06-02 10:50:00,31.51,31.56,31.48,31.53,10213.0,30.9323,30.9814,30.9029,30.9519,10213.0
2017-06-02 10:55:00,31.52,31.53,31.46,31.49,6591.0,30.9421,30.9519,30.8832,30.9127,6591.0
2017-06-02 11:00:00,31.48,31.53,31.47,31.51,5576.0,30.9029,30.9519,30.893,30.9323,5576.0
2017-06-02 11:05:00,31.51,31.51,31.47,31.47,6968.0,30.9323,30.9323,30.893,30.893,6968.0
2017-06-02 11:10:00,31.47,31.5,31.45,31.46,3960.0,30.893,30.9225,30.8734,30.8832,3960.0
2017-06-02 11:15:00,31.45,31.55,31.45,31.53,15354.0,30.8734,30.9716,30.8734,30.9519,15354.0
2017-06-02 11:20:00,31.53,31.57,31.53,31.54,5396.0,30.9519,30.9912,30.9519,30.9618,5396.0
2017-06-02 11:25:00,31.54,31.59,31.54,31.59,7849.0,30.9618,31.0108,30.9618,31.0108,7849.0
2017-06-02 11:30:00,31.59,31.62,31.58,31.6,6988.0,31.0108,31.0403,31.001,31.0207,6988.0
2017-06-02 11:35:00,31.59,31.67,31.57,31.65,15928.0,31.0108,31.0894,30.9912,31.0697,15928.0
2017-06-02 11:40:00,31.64,31.7,31.64,31.7,8070.0,31.0599,31.1188,31.0599,31.1188,8070.0
2017-06-02 11:45:00,31.7,31.7,31.64,31.67,8714.0,31.1188,31.1188,31.0599,31.0894,8714.0
2017-06-02 11:50:00,31.67,31.72,31.64,31.72,3044.0,31.0894,31.1385,31.0599,31.1385,3044.0
2017-06-02 11:55:00,31.71,31.72,31.69,31.72,4384.0,31.1286,31.1385,31.109,31.1385,4384.0
2017-06-02 12:00:00,31.71,31.71,31.68,31.69,17400.0,31.1286,31.1286,31.0992,31.109,17400.0
2017-06-02 12:05:00,31.69,31.73,31.69,31.72,9413.0,31.109,31.1483,31.109,31.1385,9413.0
2017-06-02 12:10:00,31.72,31.72,31.7,31.72,3419.0,31.1385,31.1385,31.1188,31.1385,3419.0
2017-06-02 12:15:00,31.71,31.76,31.71,31.76,7194.0,31.1286,31.1777,31.1286,31.1777,7194.0
2017-06-02 12:20:00,31.76,31.77,31.73,31.76,11250.0,31.1777,31.1875,31.1483,31.1777,11250.0
2017-06-02 12:25:00,31.75,31.77,31.73,31.77,26663.0,31.1679,31.1875,31.1483,31.1875,26663.0
2017-06-02 12:30:00,31.76,31.77,31.63,31.64,35715.0,31.1777,31.1875,31.0501,31.0599,35715.0
2017-06-02 12:35:00,31.63,31.69,31.63,31.69,6800.0,31.0501,31.109,31.0501,31.109,6800.0
2017-06-02 12:40:00,31.69,31.69,31.62,31.63,13953.0,31.109,31.109,31.0403,31.0501,13953.0
2017-06-02 12:45:00,31.63,31.64,31.57,31.6,49214.0,31.0501,31.0599,30.9912,31.0207,49214.0
2017-06-02 12:50:00,31.6,31.67,31.6,31.66,21217.0,31.0207,31.0894,31.0207,31.0796,21217.0
2017-06-02 12:55:00,31.67,31.68,31.62,31.65,23989.0,31.0894,31.0992,31.0403,31.0697,23989.0
2017-06-02 13:00:00,31.66,31.67,31.61,31.61,10965.0,31.0796,31.0894,31.0305,31.0305,10965.0
2017-06-02 13:05:00,31.63,31.66,31.59,31.65,58793.0,31.0501,31.0796,31.0108,31.0697,58793.0
2017-06-02 13:10:00,31.66,31.68,31.65,31.67,4255.0,31.0796,31.0992,31.0697,31.0894,4255.0
2017-06-02 13:15:00,31.67,31.67,31.63,31.65,7748.0,31.0894,31.0894,31.0501,31.0697,7748.0
2017-06-02 13:20:00,31.65,31.66,31.64,31.66,12942.0,31.0697,31.0796,31.0599,31.0796,12942.0
2017-06-02 13:25:00,31.66,31.67,31.63,31.65,8168.0,31.0796,31.0894,31.0501,31.0697,8168.0
2017-06-02 13:30:00,31.65,31.68,31.64,31.67,8777.0,31.0697,31.0992,31.0599,31.0894,8777.0
2017-06-02 13:35:00,31.67,31.67,31.64,31.65,5536.0,31.0894,31.0894,31.0599,31.0697,5536.0
2017-06-02 13:40:00,31.63,31.68,31.61,31.67,6500.0,31.0501,31.0992,31.0305,31.0894,6500.0
2017-06-02 13:45:00,31.65,31.67,31.65,31.65,5627.0,31.0697,31.0894,31.0697,31.0697,5627.0
2017-06-02 13:50:00,31.65,31.69,31.64,31.65,6354.0,31.0697,31.109,31.0599,31.0697,6354.0
2017-06-02 13:55:00,31.63,31.66,31.63,31.65,6700.0,31.0501,31.0796,31.0501,31.0697,6700.0
2017-06-02 14:00:00,31.64,31.67,31.61,31.65,11360.0,31.0599,31.0894,31.0305,31.0697,11360.0
2017-06-02 14:05:00,31.65,31.66,31.63,31.65,13206.0,31.0697,31.0796,31.0501,31.0697,13206.0
2017-06-02 14:10:00,31.65,31.67,31.63,31.65,10319.0,31.0697,31.0894,31.0501,31.0697,10319.0
2017-06-02 14:15:00,31.66,31.73,31.66,31.7,11900.0,31.0796,31.1483,31.0796,31.1188,11900.0
2017-06-02 14:20:00,31.69,31.7,31.65,31.65,4352.0,31.109,31.1188,31.0697,31.0697,4352.0
2017-06-02 14:25:00,31.65,31.67,31.64,31.65,11965.0,31.0697,31.0894,31.0599,31.0697,11965.0
2017-06-02 14:30:00,31.65,31.7,31.65,31.67,9141.0,31.0697,31.1188,31.0697,31.0894,9141.0
2017-06-02 14:35:00,31.66,31.68,31.64,31.66,6461.0,31.0796,31.0992,31.0599,31.0796,6461.0
2017-06-02 14:40:00,31.65,31.69,31.65,31.66,9603.0,31.0697,31.109,31.0697,31.0796,9603.0
2017-06-02 14:45:00,31.65,31.7,31.65,31.69,10200.0,31.0697,31.1188,31.0697,31.109,10200.0
2017-06-02 14:50:00,31.68,31.74,31.68,31.72,13459.0,31.0992,31.1581,31.0992,31.1385,13459.0
2017-06-02 14:55:00,31.72,31.73,31.69,31.7,13815.0,31.1385,31.1483,31.109,31.1188,13815.0
2017-06-02 15:00:00,31.7,31.73,31.69,31.72,14164.0,31.1188,31.1483,31.109,31.1385,14164.0
2017-06-02 15:05:00,31.72,31.73,31.71,31.71,7726.0,31.1385,31.1483,31.1286,31.1286,7726.0
2017-06-02 15:10:00,31.71,31.72,31.7,31.71,11210.0,31.1286,31.1385,31.1188,31.1286,11210.0
2017-06-02 15:15:00,31.71,31.71,31.68,31.71,34261.0,31.1286,31.1286,31.0992,31.1286,34261.0
2017-06-02 15:20:00,31.71,31.72,31.69,31.72,18680.0,31.1286,31.1385,31.109,31.1385,18680.0
2017-06-02 15:25:00,31.72,31.73,31.71,31.72,12681.0,31.1385,31.1483,31.1286,31.1385,12681.0
2017-06-02 15:30:00,31.72,31.76,31.71,31.75,31366.0,31.1385,31.1777,31.1286,31.1679,31366.0
2017-06-02 15:35:00,31.75,31.76,31.71,31.71,47023.0,31.1679,31.1777,31.1286,31.1286,47023.0
2017-06-02 15:40:00,31.72,31.73,31.67,31.68,43077.0,31.1385,31.1483,31.0894,31.0992,43077.0
2017-06-02 15:45:00,31.68,31.68,31.57,31.58,64871.0,31.0992,31.0992,30.9912,31.001,64871.0
2017-06-02 15:50:00,31.58,31.59,31.56,31.59,84169.0,31.001,31.0108,30.9814,31.0108,84169.0
2017-06-02 15:55:00,31.59,31.62,31.58,31.61,186441.0,31.0108,31.0403,31.001,31.0305,186441.0
2017-06-05 09:30:00,31.66,31.66,31.47,31.47,15035.0,31.0796,31.0796,30.893,30.893,15035.0
2017-06-05 09:35:00,31.51,31.56,31.45,31.47,3050.0,30.9323,30.9814,30.8734,30.893,3050.0
2017-06-05 09:40:00,31.47,31.5,31.43,31.44,6300.0,30.893,30.9225,30.8538,30.8636,6300.0
2017-06-05 09:45:00,31.48,31.51,31.36,31.42,7139.0,30.9029,30.9323,30.7851,30.844,7139.0
2017-06-05 09:50:00,31.41,31.46,31.37,31.38,6557.0,30.8341,30.8832,30.7949,30.8047,6557.0
2017-06-05 09:55:00,31.4,31.48,31.37,31.48,19169.0,30.8243,30.9029,30.7949,30.9029,19169.0
2017-06-05 10:00:00,31.49,31.64,31.49,31.6,11314.0,30.9127,31.0599,30.9127,31.0207,11314.0
2017-06-05 10:05:00,31.6,31.64,31.55,31.6,11602.0,31.0207,31.0599,30.9716,31.0207,11602.0
2017-06-05 10:10:00,31.58,31.58,31.5,31.54,6763.0,31.001,31.001,30.9225,30.9618,6763.0
2017-06-05 10:15:00,31.53,31.57,31.53,31.55,6421.0,30.9519,30.9912,30.9519,30.9716,6421.0
2017-06-05 10:20:00,31.54,31.55,31.47,31.48,17588.0,30.9618,30.9716,30.893,30.9029,17588.0
2017-06-05 10:25:00,31.49,31.53,31.43,31.44,4324.0,30.9127,30.9519,30.8538,30.8636,4324.0
2017-06-05 10:30:00,31.44,31.47,31.4,31.43,5202.0,30.8636,30.893,30.8243,30.8538,5202.0
2017-06-05 10:35:00,31.44,31.49,31.44,31.45,3441.0,30.8636,30.9127,30.8636,30.8734,3441.0
2017-06-05 10:40:00,31.47,31.5,31.43,31.48,8297.0,30.893,30.9225,30.8538,30.9029,8297.0
2017-06-05 10:45:00,31.49,31.5,31.44,31.45,18799.0,30.9127,30.9225,30.8636,30.8734,18799.0
2017-06-05 10:50:00,31.45,31.46,31.42,31.43,4902.0,30.8734,30.8832,30.844,30.8538,4902.0
2017-06-05 10:55:00,31.43,31.46,31.4,31.45,4668.0,30.8538,30.8832,30.8243,30.8734,4668.0
2017-06-05 11:00:00,31.44,31.44,31.36,31.36,6862.0,30.8636,30.8636,30.7851,30.7851,6862.0
2017-06-05 11:05:00,31.35,31.41,31.33,31.38,9093.0,30.7752,30.8341,30.7556,30.8047,9093.0
2017-06-05 11:10:00,31.39,31.4,31.37,31.37,3709.0,30.8145,30.8243,30.7949,30.7949,3709.0
2017-06-05 11:15:00,31.36,31.37,31.32,31.34,7520.0,30.7851,30.7949,30.7458,30.7654,7520.0
2017-06-05 11:20:00,31.35,31.35,31.26,31.27,9698.0,30.7752,30.7752,30.6869,30.6967,9698.0
2017-06-05 11:25:00,31.27,31.27,31.19,31.21,15321.0,30.6967,30.6967,30.6182,30.6378,15321.0
2017-06-05 11:30:00,31.21,31.21,31.14,31.14,9985.0,30.6378,30.6378,30.5691,30.5691,9985.0
2017-06-05 11:35:00,31.13,31.15,31.09,31.09,14582.0,30.5593,30.5789,30.52,30.52,14582.0
2017-06-05 11:40:00,31.09,31.12,31.08,31.09,15360.0,30.52,30.5495,30.5102,30.52,15360.0
2017-06-05 11:45:00,31.08,31.09,31.06,31.08,8176.0,30.5102,30.52,30.4906,30.5102,8176.0
2017-06-05 11:50:00,31.07,31.13,31.07,31.12,4394.0,30.5004,30.5593,30.5004,30.5495,4394.0
2017-06-05 11:55:00,31.16,31.22,31.16,31.21,4662.0,30.5887,30.6476,30.5887,30.6378,4662.0
2017-06-05 12:00:00,31.22,31.3,31.2,31.29,5707.0,30.6476,30.7262,30.628,30.7163,5707.0
2017-06-05 12:05:00,31.29,31.31,31.25,31.26,5600.0,30.7163,30.736,30.6771,30.6869,5600.0
2017-06-05 12:10:00,31.26,31.27,31.23,31.23,2500.0,30.6869,30.6967,30.6574,30.6574,2500.0
2017-06-05 12:15:00,31.22,31.24,31.21,31.22,4416.0,30.6476,30.6673,30.6378,30.6476,4416.0
2017-06-05 12:20:00,31.22,31.26,31.22,31.26,2100.0,30.6476,30.6869,30.6476,30.6869,2100.0
2017-06-05 12:25:00,31.27,31.29,31.25,31.28,4584.0,30.6967,30.7163,30.6771,30.7065,4584.0
2017-06-05 12:30:00,31.28,31.33,31.28,31.32,5700.0,30.7065,30.7556,30.7065,30.7458,5700.0
2017-06-05 12:35:00,31.32,31.33,31.3,31.31,5013.0,30.7458,30.7556,30.7262,30.736,5013.0
2017-06-05 12:40:00,31.31,31.31,31.28,31.29,3000.0,30.736,30.736,30.7065,30.7163,3000.0
2017-06-05 12:45:00,31.3,31.36,31.3,31.34,8759.0,30.7262,30.7851,30.7262,30.7654,8759.0
2017-06-05 12:50:00,31.34,31.38,31.33,31.36,4697.0,30.7654,30.8047,30.7556,30.7851,4697.0
2017-06-05 12:55:00,31.35,31.36,31.33,31.34,3832.0,30.7752,30.7851,30.7556,30.7654,3832.0
2017-06-05 13:00:00,31.33,31.36,31.32,31.35,5250.0,30.7556,30.7851,30.7458,30.7752,5250.0
2017-06-05 13:05:00,31.35,31.36,31.31,31.34,11515.0,30.7752,30.7851,30.736,30.7654,11515.0
2017-06-05 13:10:00,31.34,31.37,31.33,31.36,13498.0,30.7654,30.7949,30.7556,30.7851,13498.0
2017-06-05 13:15:00,31.37,31.37,31.34,31.35,12598.0,30.7949,30.7949,30.7654,30.7752,12598.0
2017-06-05 13:20:00,31.34,31.37,31.34,31.35,5828.0,30.7654,30.7949,30.7654,30.7752,5828.0
2017-06-05 13:25:00,31.37,31.39,31.35,31.38,1993.0,30.7949,30.8145,30.7752,30.8047,1993.0
2017-06-05 13:30:00,31.38,31.38,31.34,31.38,9093.0,30.8047,30.8047,30.7654,30.8047,9093.0
2017-06-05 13:35:00,31.37,31.38,31.36,31.37,4602.0,30.7949,30.8047,30.7851,30.7949,4602.0
2017-06-05 13:40:00,31.36,31.37,31.36,31.36,1419.0,30.7851,30.7949,30.7851,30.7851,1419.0
2017-06-05 13:45:00,31.36,31.37,31.35,31.37,2732.0,30.7851,30.7949,30.7752,30.7949,2732.0
2017-06-05 13:50:00,31.37,31.43,31.37,31.38,6534.0,30.7949,30.8538,30.7949,30.8047,6534.0
2017-06-05 13:55:00,31.37,31.38,31.36,31.38,2837.0,30.7949,30.8047,30.7851,30.8047,2837.0
2017-06-05 14:00:00,31.37,31.43,31.37,31.4,7164.0,30.7949,30.8538,30.7949,30.8243,7164.0
2017-06-05 14:05:00,31.39,31.39,31.33,31.33,7217.0,30.8145,30.8145,30.7556,30.7556,7217.0
2017-06-05 14:10:00,31.33,31.34,31.32,31.33,2587.0,30.7556,30.7654,30.7458,30.7556,2587.0
2017-06-05 14:15:00,31.33,31.35,31.31,31.34,11876.0,30.7556,30.7752,30.736,30.7654,11876.0
2017-06-05 14:20:00,31.35,31.4,31.35,31.4,5894.0,30.7752,30.8243,30.7752,30.8243,5894.0
2017-06-05 14:25:00,31.4,31.4,31.37,31.38,8051.0,30.8243,30.8243,30.7949,30.8047,8051.0
2017-06-05 14:30:00,31.39,31.39,31.36,31.38,7706.0,30.8145,30.8145,30.7851,30.8047,7706.0
2017-06-05 14:35:00,31.38,31.39,31.35,31.37,7506.0,30.8047,30.8145,30.7752,30.7949,7506.0
2017-06-05 14:40:00,31.37,31.4,31.37,31.38,3751.0,30.7949,30.8243,30.7949,30.8047,3751.0
2017-06-05 14:45:00,31.39,31.41,31.38,31.39,4525.0,30.8145,30.8341,30.8047,30.8145,4525.0
2017-06-05 14:50:00,31.39,31.43,31.39,31.41,12562.0,30.8145,30.8538,30.8145,30.8341,12562.0
2017-06-05 14:55:00,31.41,31.45,31.41,31.44,40652.0,30.8341,30.8734,30.8341,30.8636,40652.0
2017-06-05 15:00:00,31.44,31.47,31.42,31.44,25697.0,30.8636,30.893,30.844,30.8636,25697.0
2017-06-05 15:05:00,31.45,31.49,31.45,31.48,21596.0,30.8734,30.9127,30.8734,30.9029,21596.0
2017-06-05 15:10:00,31.48,31.5,31.46,31.47,13843.0,30.9029,30.9225,30.8832,30.893,13843.0
2017-06-05 15:15:00,31.46,31.47,31.4,31.42,12921.0,30.8832,30.893,30.8243,30.844,12921.0
2017-06-05 15:20:00,31.41,31.43,31.4,31.41,8689.0,30.8341,30.8538,30.8243,30.8341,8689.0
2017-06-05 15:25:00,31.41,31.47,31.39,31.46,34370.0,30.8341,30.893,30.8145,30.8832,34370.0
2017-06-05 15:30:00,31.46,31.47,31.42,31.43,18100.0,30.8832,30.893,30.844,30.8538,18100.0
2017-06-05 15:35:00,31.44,31.44,31.43,31.44,16159.0,30.8636,30.8636,30.8538,30.8636,16159.0
2017-06-05 15:40:00,31.44,31.44,31.36,31.43,32581.0,30.8636,30.8636,30.7851,30.8538,32581.0
2017-06-05 15:45:00,31.42,31.43,31.31,31.33,65824.0,30.844,30.8538,30.736,30.7556,65824.0
2017-06-05 15:50:00,31.34,31.39,31.32,31.36,142272.0,30.7654,30.8145,30.7458,30.7851,142272.0
2017-06-05 15:55:00,31.37,31.38,31.25,31.27,167344.0,30.7949,30.8047,30.6771,30.6967,167344.0
2017-06-06 09:30:00,30.97,30.97,30.7,30.78,26255.0,30.4022,30.4022,30.1372,30.2157,26255.0
2017-06-06 09:35:00,30.76,30.88,30.69,30.81,10393.0,30.1961,30.3139,30.1273,30.2451,10393.0
2017-06-06 09:40:00,30.83,30.92,30.78,30.87,20394.0,30.2648,30.3531,30.2157,30.304,20394.0
2017-06-06 09:45:00,30.89,31.07,30.88,31.07,14702.0,30.3237,30.5004,30.3139,30.5004,14702.0
2017-06-06 09:50:00,31.07,31.08,31.0,31.06,11350.0,30.5004,30.5102,30.4317,30.4906,11350.0
2017-06-06 09:55:00,31.07,31.17,31.07,31.17,8600.0,30.5004,30.5985,30.5004,30.5985,8600.0
2017-06-06 10:00:00,31.17,31.17,31.08,31.1,15465.0,30.5985,30.5985,30.5102,30.5298,15465.0
2017-06-06 10:05:00,31.11,31.16,31.09,31.11,20261.0,30.5396,30.5887,30.52,30.5396,20261.0
2017-06-06 10:10:00,31.11,31.16,31.11,31.15,13596.0,30.5396,30.5887,30.5396,30.5789,13596.0
2017-06-06 10:15:00,31.15,31.16,31.11,31.12,12986.0,30.5789,30.5887,30.5396,30.5495,12986.0
2017-06-06 10:20:00,31.12,31.13,31.07,31.08,31501.0,30.5495,30.5593,30.5004,30.5102,31501.0
2017-06-06 10:25:00,31.09,31.15,31.08,31.11,7135.0,30.52,30.5789,30.5102,30.5396,7135.0
2017-06-06 10:30:00,31.1,31.13,31.08,31.1,7501.0,30.5298,30.5593,30.5102,30.5298,7501.0
2017-06-06 10:35:00,31.09,31.09,31.03,31.06,16808.0,30.52,30.52,30.4611,30.4906,16808.0
2017-06-06 10:40:00,31.07,31.18,31.06,31.17,12707.0,30.5004,30.6084,30.4906,30.5985,12707.0
2017-06-06 10:45:00,31.16,31.18,31.12,31.16,9406.0,30.5887,30.6084,30.5495,30.5887,9406.0
2017-06-06 10:50:00,31.15,31.15,31.1,31.1,10100.0,30.5789,30.5789,30.5298,30.5298,10100.0
2017-06-06 10:55:00,31.09,31.12,31.05,31.09,6399.0,30.52,30.5495,30.4807,30.52,6399.0
2017-06-06 11:00:00,31.08,31.14,31.07,31.12,13734.0,30.5102,30.5691,30.5004,30.5495,13734.0
2017-06-06 11:05:00,31.12,31.12,31.08,31.12,8300.0,30.5495,30.5495,30.5102,30.5495,8300.0
2017-06-06 11:10:00,31.11,31.12,31.03,31.03,9249.0,30.5396,30.5495,30.4611,30.4611,9249.0
2017-06-06 11:15:00,31.04,31.07,30.95,30.97,10729.0,30.4709,30.5004,30.3826,30.4022,10729.0
2017-06-06 11:20:00,30.99,30.99,30.95,30.98,10331.0,30.4218,30.4218,30.3826,30.412,10331.0
2017-06-06 11:25:00,30.98,30.99,30.92,30.96,15344.0,30.412,30.4218,30.3531,30.3924,15344.0
2017-06-06 11:30:00,30.96,30.98,30.92,30.95,24658.0,30.3924,30.412,30.3531,30.3826,24658.0
2017-06-06 11:35:00,30.95,30.99,30.94,30.98,9478.0,30.3826,30.4218,30.3728,30.412,9478.0
2017-06-06 11:40:00,30.99,31.02,30.98,30.99,9325.0,30.4218,30.4513,30.412,30.4218,9325.0
2017-06-06 11:45:00,30.99,31.05,30.99,30.99,6383.0,30.4218,30.4807,30.4218,30.4218,6383.0
2017-06-06 11:50:00,31.01,31.02,30.98,30.99,6450.0,30.4415,30.4513,30.412,30.4218,6450.0
2017-06-06 11:55:00,30.99,31.01,30.92,30.94,7243.0,30.4218,30.4415,30.3531,30.3728,7243.0
2017-06-06 12:00:00,30.94,30.98,30.93,30.97,4563.0,30.3728,30.412,30.3629,30.4022,4563.0
2017-06-06 12:05:00,30.96,30.98,30.96,30.97,5225.0,30.3924,30.412,30.3924,30.4022,5225.0
2017-06-06 12:10:00,30.96,30.97,30.85,30.92,71708.0,30.3924,30.4022,30.2844,30.3531,71708.0
2017-06-06 12:15:00,30.92,30.94,30.91,30.94,19500.0,30.3531,30.3728,30.3433,30.3728,19500.0
2017-06-06 12:20:00,30.94,31.0,30.93,30.96,9403.0,30.3728,30.4317,30.3629,30.3924,9403.0
2017-06-06 12:25:00,30.97,30.98,30.96,30.97,4700.0,30.4022,30.412,30.3924,30.4022,4700.0
2017-06-06 12:30:00,30.97,31.01,30.97,31.01,4180.0,30.4022,30.4415,30.4022,30.4415,4180.0
2017-06-06 12:35:00,31.01,31.03,31.01,31.03,4176.0,30.4415,30.4611,30.4415,30.4611,4176.0
2017-06-06 12:40:00,31.02,31.07,31.02,31.07,5980.0,30.4513,30.5004,30.4513,30.5004,5980.0
2017-06-06 12:45:00,31.07,31.09,31.06,31.08,7550.0,30.5004,30.52,30.4906,30.5102,7550.0
2017-06-06 12:50:00,31.08,31.12,31.07,31.12,5782.0,30.5102,30.5495,30.5004,30.5495,5782.0
2017-06-06 12:55:00,31.1,31.12,31.1,31.12,14820.0,30.5298,30.5495,30.5298,30.5495,14820.0
2017-06-06 13:00:00,31.13,31.17,31.13,31.15,9861.0,30.5593,30.5985,30.5593,30.5789,9861.0
2017-06-06 13:05:00,31.15,31.16,31.12,31.14,5429.0,30.5789,30.5887,30.5495,30.5691,5429.0
2017-06-06 13:10:00,31.12,31.15,31.12,31.15,6470.0,30.5495,30.5789,30.5495,30.5789,6470.0
2017-06-06 13:15:00,31.14,31.18,31.14,31.18,6437.0,30.5691,30.6084,30.5691,30.6084,6437.0
2017-06-06 13:20:00,31.18,31.2,31.18,31.2,10446.0,30.6084,30.628,30.6084,30.628,10446.0
2017-06-06 13:25:00,31.19,31.21,31.18,31.21,7863.0,30.6182,30.6378,30.6084,30.6378,7863.0
2017-06-06 13:30:00,31.21,31.22,31.18,31.18,5449.0,30.6378,30.6476,30.6084,30.6084,5449.0
2017-06-06 13:35:00,31.18,31.2,31.18,31.19,5551.0,30.6084,30.628,30.6084,30.6182,5551.0
2017-06-06 13:40:00,31.2,31.2,31.15,31.19,4209.0,30.628,30.628,30.5789,30.6182,4209.0
2017-06-06 13:45:00,31.21,31.21,31.19,31.19,2100.0,30.6378,30.6378,30.6182,30.6182,2100.0
2017-06-06 13:50:00,31.19,31.21,31.19,31.21,8808.0,30.6182,30.6378,30.6182,30.6378,8808.0
2017-06-06 13:55:00,31.2,31.21,31.18,31.2,8251.0,30.628,30.6378,30.6084,30.628,8251.0
2017-06-06 14:00:00,31.2,31.26,31.18,31.26,13303.0,30.628,30.6869,30.6084,30.6869,13303.0
2017-06-06 14:05:00,31.26,31.27,31.26,31.26,14888.0,30.6869,30.6967,30.6869,30.6869,14888.0
2017-06-06 14:10:00,31.26,31.35,31.26,31.35,50538.0,30.6869,30.7752,30.6869,30.7752,50538.0
2017-06-06 14:15:00,31.35,31.36,31.31,31.35,14299.0,30.7752,30.7851,30.736,30.7752,14299.0
2017-06-06 14:20:00,31.34,31.36,31.32,31.33,5700.0,30.7654,30.7851,30.7458,30.7556,5700.0
2017-06-06 14:25:00,31.33,31.34,31.26,31.26,23140.0,30.7556,30.7654,30.6869,30.6869,23140.0
2017-06-06 14:30:00,31.27,31.32,31.26,31.32,9434.0,30.6967,30.7458,30.6869,30.7458,9434.0
2017-06-06 14:35:00,31.32,31.34,31.31,31.32,6957.0,30.7458,30.7654,30.736,30.7458,6957.0
2017-06-06 14:40:00,31.32,31.38,31.32,31.36,4400.0,30.7458,30.8047,30.7458,30.7851,4400.0
2017-06-06 14:45:00,31.36,31.4,31.35,31.37,6458.0,30.7851,30.8243,30.7752,30.7949,6458.0
2017-06-06 14:50:00,31.38,31.38,31.34,31.36,6575.0,30.8047,30.8047,30.7654,30.7851,6575.0
2017-06-06 14:55:00,31.36,31.4,31.35,31.35,6952.0,30.7851,30.8243,30.7752,30.7752,6952.0
2017-06-06 15:00:00,31.36,31.42,31.36,31.39,15171.0,30.7851,30.844,30.7851,30.8145,15171.0
2017-06-06 15:05:00,31.39,31.39,31.35,31.36,4619.0,30.8145,30.8145,30.7752,30.7851,4619.0
2017-06-06 15:10:00,31.35,31.35,31.3,31.33,15710.0,30.7752,30.7752,30.7262,30.7556,15710.0
2017-06-06 15:15:00,31.34,31.37,31.32,31.35,8400.0,30.7654,30.7949,30.7458,30.7752,8400.0
2017-06-06 15:20:00,31.36,31.39,31.35,31.38,14498.0,30.7851,30.8145,30.7752,30.8047,14498.0
2017-06-06 15:25:00,31.38,31.4,31.37,31.4,14375.0,30.8047,30.8243,30.7949,30.8243,14375.0
2017-06-06 15:30:00,31.4,31.4,31.32,31.34,30959.0,30.8243,30.8243,30.7458,30.7654,30959.0
2017-06-06 15:35:00,31.35,31.36,31.32,31.34,24718.0,30.7752,30.7851,30.7458,30.7654,24718.0
2017-06-06 15:40:00,31.34,31.35,31.32,31.33,20044.0,30.7654,30.7752,30.7458,30.7556,20044.0
2017-06-06 15:45:00,31.32,31.33,31.3,31.31,33661.0,30.7458,30.7556,30.7262,30.736,33661.0
2017-06-06 15:50:00,31.31,31.32,31.26,31.28,50608.0,30.736,30.7458,30.6869,30.7065,50608.0
2017-06-06 15:55:00,31.28,31.3,31.26,31.27,81513.0,30.7065,30.7262,30.6869,30.6967,81513.0
2017-06-07 09:30:00,31.3,31.37,31.27,31.31,24832.0,30.7262,30.7949,30.6967,30.736,24832.0
2017-06-07 09:35:00,31.29,31.41,31.25,31.35,31309.0,30.7163,30.8341,30.6771,30.7752,31309.0
2017-06-07 09:40:00,31.35,31.35,31.29,31.3,6307.0,30.7752,30.7752,30.7163,30.7262,6307.0
2017-06-07 09:45:00,31.34,31.42,31.33,31.37,5186.0,30.7654,30.844,30.7556,30.7949,5186.0
2017-06-07 09:50:00,31.38,31.47,31.34,31.44,21482.0,30.8047,30.893,30.7654,30.8636,21482.0
2017-06-07 09:55:00,31.44,31.48,31.42,31.46,3000.0,30.8636,30.9029,30.844,30.8832,3000.0
2017-06-07 10:00:00,31.49,31.51,31.4,31.45,7933.0,30.9127,30.9323,30.8243,30.8734,7933.0
2017-06-07 10:05:00,31.44,31.47,31.4,31.42,6859.0,30.8636,30.893,30.8243,30.844,6859.0
2017-06-07 10:10:00,31.44,31.54,31.44,31.52,6510.0,30.8636,30.9618,30.8636,30.9421,6510.0
2017-06-07 10:15:00,31.52,31.52,31.46,31.47,3300.0,30.9421,30.9421,30.8832,30.893,3300.0
2017-06-07 10:20:00,31.47,31.53,31.47,31.52,3350.0,30.893,30.9519,30.893,30.9421,3350.0
2017-06-07 10:25:00,31.51,31.51,31.46,31.49,4140.0,30.9323,30.9323,30.8832,30.9127,4140.0
2017-06-07 10:30:00,31.49,31.49,31.38,31.39,12054.0,30.9127,30.9127,30.8047,30.8145,12054.0
2017-06-07 10:35:00,31.38,31.39,31.3,31.33,5012.0,30.8047,30.8145,30.7262,30.7556,5012.0
2017-06-07 10:40:00,31.3,31.39,31.29,31.39,31382.0,30.7262,30.8145,30.7163,30.8145,31382.0
2017-06-07 10:45:00,31.39,31.44,31.38,31.4,8065.0,30.8145,30.8636,30.8047,30.8243,8065.0
2017-06-07 10:50:00,31.38,31.41,31.37,31.4,5275.0,30.8047,30.8341,30.7949,30.8243,5275.0
2017-06-07 10:55:00,31.4,31.43,31.39,31.4,7917.0,30.8243,30.8538,30.8145,30.8243,7917.0
2017-06-07 11:00:00,31.4,31.4,31.37,31.39,8885.0,30.8243,30.8243,30.7949,30.8145,8885.0
2017-06-07 11:05:00,31.4,31.44,31.38,31.43,8667.0,30.8243,30.8636,30.8047,30.8538,8667.0
2017-06-07 11:10:00,31.41,31.46,31.4,31.45,9717.0,30.8341,30.8832,30.8243,30.8734,9717.0
2017-06-07 11:15:00,31.45,31.47,31.45,31.46,4299.0,30.8734,30.893,30.8734,30.8832,4299.0
2017-06-07 11:20:00,31.46,31.49,31.45,31.47,9396.0,30.8832,30.9127,30.8734,30.893,9396.0
2017-06-07 11:25:00,31.46,31.46,31.41,31.41,7563.0,30.8832,30.8832,30.8341,30.8341,7563.0
2017-06-07 11:30:00,31.41,31.45,31.4,31.44,17515.0,30.8341,30.8734,30.8243,30.8636,17515.0
2017-06-07 11:35:00,31.44,31.47,31.43,31.45,9897.0,30.8636,30.893,30.8538,30.8734,9897.0
2017-06-07 11:40:00,31.45,31.47,31.45,31.45,23065.0,30.8734,30.893,30.8734,30.8734,23065.0
2017-06-07 11:45:00,31.46,31.47,31.45,31.46,13317.0,30.8832,30.893,30.8734,30.8832,13317.0
2017-06-07 11:50:00,31.45,31.48,31.45,31.45,7470.0,30.8734,30.9029,30.8734,30.8734,7470.0
2017-06-07 11:55:00,31.45,31.5,31.45,31.5,22812.0,30.8734,30.9225,30.8734,30.9225,22812.0
2017-06-07 12:00:00,31.5,31.5,31.45,31.45,8125.0,30.9225,30.9225,30.8734,30.8734,8125.0
2017-06-07 12:05:00,31.45,31.48,31.44,31.44,12237.0,30.8734,30.9029,30.8636,30.8636,12237.0
2017-06-07 12:10:00,31.44,31.45,31.42,31.45,8039.0,30.8636,30.8734,30.844,30.8734,8039.0
2017-06-07 12:15:00,31.44,31.48,31.43,31.48,11087.0,30.8636,30.9029,30.8538,30.9029,11087.0
2017-06-07 12:20:00,31.48,31.55,31.47,31.54,39293.0,30.9029,30.9716,30.893,30.9618,39293.0
2017-06-07 12:25:00,31.54,31.59,31.54,31.56,17457.0,30.9618,31.0108,30.9618,30.9814,17457.0
2017-06-07 12:30:00,31.55,31.56,31.51,31.51,22831.0,30.9716,30.9814,30.9323,30.9323,22831.0
2017-06-07 12:35:00,31.51,31.53,31.5,31.53,25174.0,30.9323,30.9519,30.9225,30.9519,25174.0
2017-06-07 12:40:00,31.54,31.57,31.52,31.56,16956.0,30.9618,30.9912,30.9421,30.9814,16956.0
2017-06-07 12:45:00,31.57,31.57,31.52,31.54,42647.0,30.9912,30.9912,30.9421,30.9618,42647.0
2017-06-07 12:50:00,31.54,31.55,31.49,31.52,18107.0,30.9618,30.9716,30.9127,30.9421,18107.0
2017-06-07 12:55:00,31.52,31.56,31.51,31.55,11920.0,30.9421,30.9814,30.9323,30.9716,11920.0
2017-06-07 13:00:00,31.55,31.58,31.53,31.55,31044.0,30.9716,31.001,30.9519,30.9716,31044.0
2017-06-07 13:05:00,31.55,31.57,31.53,31.53,21565.0,30.9716,30.9912,30.9519,30.9519,21565.0
2017-06-07 13:10:00,31.53,31.57,31.53,31.56,42135.0,30.9519,30.9912,30.9519,30.9814,42135.0
2017-06-07 13:15:00,31.57,31.57,31.54,31.54,23796.0,30.9912,30.9912,30.9618,30.9618,23796.0
2017-06-07 13:20:00,31.55,31.57,31.53,31.57,36831.0,30.9716,30.9912,30.9519,30.9912,36831.0
2017-06-07 13:25:00,31.58,31.59,31.54,31.55,13971.0,31.001,31.0108,30.9618,30.9716,13971.0
2017-06-07 13:30:00,31.56,31.59,31.55,31.58,24442.0,30.9814,31.0108,30.9716,31.001,24442.0
2017-06-07 13:35:00,31.58,31.59,31.57,31.58,11495.0,31.001,31.0108,30.9912,31.001,11495.0
2017-06-07 13:40:00,31.58,31.59,31.57,31.57,32350.0,31.001,31.0108,30.9912,30.9912,32350.0
2017-06-07 13:45:00,31.57,31.59,31.56,31.58,5713.0,30.9912,31.0108,30.9814,31.001,5713.0
2017-06-07 13:50:00,31.56,31.58,31.55,31.56,9697.0,30.9814,31.001,30.9716,30.9814,9697.0
2017-06-07 13:55:00,31.57,31.6,31.55,31.55,11506.0,30.9912,31.0207,30.9716,30.9716,11506.0
2017-06-07 14:00:00,31.56,31.59,31.56,31.59,14694.0,30.9814,31.0108,30.9814,31.0108,14694.0
2017-06-07 14:05:00,31.59,31.6,31.49,31.5,24798.0,31.0108,31.0207,30.9127,30.9225,24798.0
2017-06-07 14:10:00,31.49,31.5,31.44,31.44,12143.0,30.9127,30.9225,30.8636,30.8636,12143.0
2017-06-07 14:15:00,31.44,31.45,31.38,31.4,14184.0,30.8636,30.8734,30.8047,30.8243,14184.0
2017-06-07 14:20:00,31.39,31.39,31.34,31.36,15531.0,30.8145,30.8145,30.7654,30.7851,15531.0
2017-06-07 14:25:00,31.37,31.41,31.34,31.41,20621.0,30.7949,30.8341,30.7654,30.8341,20621.0
2017-06-07 14:30:00,31.41,31.46,31.41,31.43,12776.0,30.8341,30.8832,30.8341,30.8538,12776.0
2017-06-07 14:35:00,31.43,31.43,31.41,31.43,11847.0,30.8538,30.8538,30.8341,30.8538,11847.0
2017-06-07 14:40:00,31.43,31.43,31.4,31.42,12946.0,30.8538,30.8538,30.8243,30.844,12946.0
2017-06-07 14:45:00,31.42,31.44,31.41,31.42,7618.0,30.844,30.8636,30.8341,30.844,7618.0
2017-06-07 14:50:00,31.42,31.44,31.39,31.4,11567.0,30.844,30.8636,30.8145,30.8243,11567.0
2017-06-07 14:55:00,31.41,31.42,31.38,31.42,15488.0,30.8341,30.844,30.8047,30.844,15488.0
2017-06-07 15:00:00,31.41,31.44,31.41,31.42,11367.0,30.8341,30.8636,30.8341,30.844,11367.0
2017-06-07 15:05:00,31.42,31.43,31.41,31.43,22437.0,30.844,30.8538,30.8341,30.8538,22437.0
2017-06-07 15:10:00,31.42,31.47,31.42,31.46,25006.0,30.844,30.893,30.844,30.8832,25006.0
2017-06-07 15:15:00,31.46,31.47,31.43,31.44,22075.0,30.8832,30.893,30.8538,30.8636,22075.0
2017-06-07 15:20:00,31.44,31.46,31.44,31.46,17116.0,30.8636,30.8832,30.8636,30.8832,17116.0
2017-06-07 15:25:00,31.46,31.52,31.45,31.5,21942.0,30.8832,30.9421,30.8734,30.9225,21942.0
2017-06-07 15:30:00,31.5,31.52,31.47,31.47,87220.0,30.9225,30.9421,30.893,30.893,87220.0
2017-06-07 15:35:00,31.46,31.46,31.4,31.41,19513.0,30.8832,30.8832,30.8243,30.8341,19513.0
2017-06-07 15:40:00,31.4,31.44,31.38,31.44,26825.0,30.8243,30.8636,30.8047,30.8636,26825.0
2017-06-07 15:45:00,31.43,31.44,31.41,31.43,42972.0,30.8538,30.8636,30.8341,30.8538,42972.0
2017-06-07 15:50:00,31.43,31.43,31.38,31.39,59063.0,30.8538,30.8538,30.8047,30.8145,59063.0
2017-06-07 15:55:00,31.4,31.45,31.39,31.41,129509.0,30.8243,30.8734,30.8145,30.8341,129509.0
2017-06-08 09:30:00,31.41,31.55,31.41,31.48,40698.0,30.8341,30.9716,30.8341,30.9029,40698.0
2017-06-08 09:35:00,31.48,31.57,31.48,31.57,11660.0,30.9029,30.9912,30.9029,30.9912,11660.0
2017-06-08 09:40:00,31.57,31.67,31.56,31.63,11486.0,30.9912,31.0894,30.9814,31.0501,11486.0
2017-06-08 09:45:00,31.63,31.67,31.57,31.6,16323.0,31.0501,31.0894,30.9912,31.0207,16323.0
2017-06-08 09:50:00,31.6,31.6,31.48,31.52,11170.0,31.0207,31.0207,30.9029,30.9421,11170.0
2017-06-08 09:55:00,31.54,31.66,31.52,31.62,27466.0,30.9618,31.0796,30.9421,31.0403,27466.0
2017-06-08 10:00:00,31.62,31.64,31.6,31.6,24603.0,31.0403,31.0599,31.0207,31.0207,24603.0
2017-06-08 10:05:00,31.59,31.67,31.56,31.62,7670.0,31.0108,31.0894,30.9814,31.0403,7670.0
2017-06-08 10:10:00,31.62,31.63,31.57,31.63,7697.0,31.0403,31.0501,30.9912,31.0501,7697.0
2017-06-08 10:15:00,31.64,31.66,31.59,31.64,11510.0,31.0599,31.0796,31.0108,31.0599,11510.0
2017-06-08 10:20:00,31.62,31.65,31.59,31.63,3575.0,31.0403,31.0697,31.0108,31.0501,3575.0
2017-06-08 10:25:00,31.62,31.64,31.56,31.57,6566.0,31.0403,31.0599,30.9814,30.9912,6566.0
2017-06-08 10:30:00,31.58,31.64,31.56,31.64,4876.0,31.001,31.0599,30.9814,31.0599,4876.0
2017-06-08 10:35:00,31.64,31.64,31.56,31.58,105500.0,31.0599,31.0599,30.9814,31.001,105500.0
2017-06-08 10:40:00,31.58,31.62,31.5,31.53,61111.0,31.001,31.0403,30.9225,30.9519,61111.0
2017-06-08 10:45:00,31.52,31.59,31.51,31.54,53419.0,30.9421,31.0108,30.9323,30.9618,53419.0
2017-06-08 10:50:00,31.54,31.64,31.52,31.59,78136.0,30.9618,31.0599,30.9421,31.0108,78136.0
2017-06-08 10:55:00,31.61,31.74,31.59,31.72,31037.0,31.0305,31.1581,31.0108,31.1385,31037.0
2017-06-08 11:00:00,31.73,31.77,31.73,31.77,5948.0,31.1483,31.1875,31.1483,31.1875,5948.0
2017-06-08 11:05:00,31.78,31.81,31.77,31.78,7603.0,31.1974,31.2268,31.1875,31.1974,7603.0
2017-06-08 11:10:00,31.79,31.82,31.71,31.75,14406.0,31.2072,31.2366,31.1286,31.1679,14406.0
2017-06-08 11:15:00,31.75,31.76,31.7,31.71,4792.0,31.1679,31.1777,31.1188,31.1286,4792.0
2017-06-08 11:20:00,31.73,31.74,31.69,31.71,7558.0,31.1483,31.1581,31.109,31.1286,7558.0
2017-06-08 11:25:00,31.7,31.72,31.69,31.71,2841.0,31.1188,31.1385,31.109,31.1286,2841.0
2017-06-08 11:30:00,31.72,31.76,31.7,31.75,7138.0,31.1385,31.1777,31.1188,31.1679,7138.0
2017-06-08 11:35:00,31.77,31.79,31.76,31.79,7738.0,31.1875,31.2072,31.1777,31.2072,7738.0
2017-06-08 11:40:00,31.78,31.81,31.77,31.78,6587.0,31.1974,31.2268,31.1875,31.1974,6587.0
2017-06-08 11:45:00,31.78,31.79,31.73,31.75,4609.0,31.1974,31.2072,31.1483,31.1679,4609.0
2017-06-08 11:50:00,31.75,31.77,31.73,31.76,9886.0,31.1679,31.1875,31.1483,31.1777,9886.0
2017-06-08 11:55:00,31.74,31.78,31.73,31.77,5752.0,31.1581,31.1974,31.1483,31.1875,5752.0
2017-06-08 12:00:00,31.75,31.78,31.75,31.77,4650.0,31.1679,31.1974,31.1679,31.1875,4650.0
2017-06-08 12:05:00,31.77,31.78,31.76,31.77,3232.0,31.1875,31.1974,31.1777,31.1875,3232.0
2017-06-08 12:10:00,31.77,31.81,31.77,31.8,5799.0,31.1875,31.2268,31.1875,31.217,5799.0
2017-06-08 12:15:00,31.8,31.85,31.8,31.84,4600.0,31.217,31.2661,31.217,31.2563,4600.0
2017-06-08 12:20:00,31.85,31.85,31.79,31.84,7896.0,31.2661,31.2661,31.2072,31.2563,7896.0
2017-06-08 12:25:00,31.82,31.82,31.79,31.79,1979.0,31.2366,31.2366,31.2072,31.2072,1979.0
2017-06-08 12:30:00,31.79,31.82,31.78,31.81,7864.0,31.2072,31.2366,31.1974,31.2268,7864.0
2017-06-08 12:35:00,31.82,31.84,31.8,31.82,5186.0,31.2366,31.2563,31.217,31.2366,5186.0
2017-06-08 12:40:00,31.81,31.83,31.8,31.81,4619.0,31.2268,31.2464,31.217,31.2268,4619.0
2017-06-08 12:45:00,31.83,31.87,31.82,31.87,5356.0,31.2464,31.2857,31.2366,31.2857,5356.0
2017-06-08 12:50:00,31.87,31.88,31.83,31.86,9910.0,31.2857,31.2955,31.2464,31.2759,9910.0
2017-06-08 12:55:00,31.87,31.88,31.86,31.87,4120.0,31.2857,31.2955,31.2759,31.2857,4120.0
2017-06-08 13:00:00,31.87,31.88,31.86,31.88,5692.0,31.2857,31.2955,31.2759,31.2955,5692.0
2017-06-08 13:05:00,31.86,31.93,31.86,31.89,20959.0,31.2759,31.3446,31.2759,31.3053,20959.0
2017-06-08 13:10:00,31.89,31.92,31.88,31.88,3935.0,31.3053,31.3348,31.2955,31.2955,3935.0
2017-06-08 13:15:00,31.89,31.95,31.89,31.94,15566.0,31.3053,31.3642,31.3053,31.3544,15566.0
2017-06-08 13:20:00,31.94,31.96,31.93,31.93,5066.0,31.3544,31.3741,31.3446,31.3446,5066.0
2017-06-08 13:25:00,31.94,31.95,31.9,31.93,12204.0,31.3544,31.3642,31.3152,31.3446,12204.0
2017-06-08 13:30:00,31.93,31.94,31.91,31.93,4474.0,31.3446,31.3544,31.325,31.3446,4474.0
2017-06-08 13:35:00,31.95,31.97,31.95,31.95,4700.0,31.3642,31.3839,31.3642,31.3642,4700.0
2017-06-08 13:40:00,31.94,31.94,31.89,31.91,15200.0,31.3544,31.3544,31.3053,31.325,15200.0
2017-06-08 13:45:00,31.91,31.96,31.91,31.95,13819.0,31.325,31.3741,31.325,31.3642,13819.0
2017-06-08 13:50:00,31.96,32.01,31.95,31.98,5010.0,31.3741,31.4231,31.3642,31.3937,5010.0
2017-06-08 13:55:00,31.99,32.0,31.97,31.98,2796.0,31.4035,31.4133,31.3839,31.3937,2796.0
2017-06-08 14:00:00,31.99,31.99,31.92,31.93,5588.0,31.4035,31.4035,31.3348,31.3446,5588.0
2017-06-08 14:05:00,31.94,31.94,31.9,31.9,9715.0,31.3544,31.3544,31.3152,31.3152,9715.0
2017-06-08 14:10:00,31.91,31.92,31.88,31.88,7226.0,31.325,31.3348,31.2955,31.2955,7226.0
2017-06-08 14:15:00,31.89,31.9,31.88,31.89,3488.0,31.3053,31.3152,31.2955,31.3053,3488.0
2017-06-08 14:20:00,31.9,31.91,31.86,31.86,6707.0,31.3152,31.325,31.2759,31.2759,6707.0
2017-06-08 14:25:00,31.86,31.87,31.82,31.83,8463.0,31.2759,31.2857,31.2366,31.2464,8463.0
2017-06-08 14:30:00,31.84,31.89,31.84,31.89,4103.0,31.2563,31.3053,31.2563,31.3053,4103.0
2017-06-08 14:35:00,31.9,31.9,31.85,31.87,5888.0,31.3152,31.3152,31.2661,31.2857,5888.0
2017-06-08 14:40:00,31.88,31.89,31.85,31.87,4660.0,31.2955,31.3053,31.2661,31.2857,4660.0
2017-06-08 14:45:00,31.87,31.87,31.78,31.79,8131.0,31.2857,31.2857,31.1974,31.2072,8131.0
2017-06-08 14:50:00,31.79,31.81,31.76,31.76,3614.0,31.2072,31.2268,31.1777,31.1777,3614.0
2017-06-08 14:55:00,31.76,31.81,31.75,31.79,4778.0,31.1777,31.2268,31.1679,31.2072,4778.0
2017-06-08 15:00:00,31.8,31.84,31.8,31.82,6031.0,31.217,31.2563,31.217,31.2366,6031.0
2017-06-08 15:05:00,31.83,31.85,31.8,31.85,7632.0,31.2464,31.2661,31.217,31.2661,7632.0
2017-06-08 15:10:00,31.84,31.85,31.81,31.82,7304.0,31.2563,31.2661,31.2268,31.2366,7304.0
2017-06-08 15:15:00,31.82,31.86,31.81,31.85,9060.0,31.2366,31.2759,31.2268,31.2661,9060.0
2017-06-08 15:20:00,31.85,31.89,31.83,31.88,11061.0,31.2661,31.3053,31.2464,31.2955,11061.0
2017-06-08 15:25:00,31.88,31.91,31.87,31.88,9895.0,31.2955,31.325,31.2857,31.2955,9895.0
2017-06-08 15:30:00,31.88,31.88,31.83,31.87,13227.0,31.2955,31.2955,31.2464,31.2857,13227.0
2017-06-08 15:35:00,31.86,31.87,31.83,31.84,14744.0,31.2759,31.2857,31.2464,31.2563,14744.0
2017-06-08 15:40:00,31.84,31.85,31.78,31.79,23580.0,31.2563,31.2661,31.1974,31.2072,23580.0
2017-06-08 15:45:00,31.8,31.84,31.79,31.83,35595.0,31.217,31.2563,31.2072,31.2464,35595.0
2017-06-08 15:50:00,31.83,31.84,31.81,31.81,49739.0,31.2464,31.2563,31.2268,31.2268,49739.0
2017-06-08 15:55:00,31.82,31.84,31.8,31.82,74659.0,31.2366,31.2563,31.217,31.2366,74659.0
2017-06-09 09:30:00,31.88,32.05,31.88,32.02,31173.0,31.2955,31.4624,31.2955,31.433,31173.0
2017-06-09 09:35:00,32.0,32.03,32.0,32.03,13595.0,31.4133,31.4428,31.4133,31.4428,13595.0
2017-06-09 09:40:00,32.03,32.06,31.99,32.06,32411.0,31.4428,31.4722,31.4035,31.4722,32411.0
2017-06-09 09:45:00,32.02,32.04,32.0,32.04,11186.0,31.433,31.4526,31.4133,31.4526,11186.0
2017-06-09 09:50:00,32.02,32.02,31.94,31.98,23968.0,31.433,31.433,31.3544,31.3937,23968.0
2017-06-09 09:55:00,31.98,32.04,31.98,32.02,15860.0,31.3937,31.4526,31.3937,31.433,15860.0
2017-06-09 10:00:00,32.01,32.03,32.0,32.01,19303.0,31.4231,31.4428,31.4133,31.4231,19303.0
2017-06-09 10:05:00,32.0,32.07,32.0,32.05,12610.0,31.4133,31.482,31.4133,31.4624,12610.0
2017-06-09 10:10:00,32.06,32.13,32.01,32.02,17743.0,31.4722,31.5409,31.4231,31.433,17743.0
2017-06-09 10:15:00,32.03,32.04,32.01,32.02,8264.0,31.4428,31.4526,31.4231,31.433,8264.0
2017-06-09 10:20:00,32.01,32.06,31.99,32.06,24426.0,31.4231,31.4722,31.4035,31.4722,24426.0
2017-06-09 10:25:00,32.05,32.07,32.0,32.07,19608.0,31.4624,31.482,31.4133,31.482,19608.0
2017-06-09 10:30:00,32.05,32.1,32.01,32.02,14397.0,31.4624,31.5115,31.4231,31.433,14397.0
2017-06-09 10:35:00,32.01,32.05,32.01,32.02,7100.0,31.4231,31.4624,31.4231,31.433,7100.0
2017-06-09 10:40:00,32.01,32.05,32.0,32.02,18698.0,31.4231,31.4624,31.4133,31.433,18698.0
2017-06-09 10:45:00,32.03,32.06,32.01,32.02,17507.0,31.4428,31.4722,31.4231,31.433,17507.0
2017-06-09 10:50:00,32.02,32.04,32.0,32.01,8443.0,31.433,31.4526,31.4133,31.4231,8443.0
2017-06-09 10:55:00,32.01,32.03,32.0,32.01,59827.0,31.4231,31.4428,31.4133,31.4231,59827.0
2017-06-09 11:00:00,32.01,32.13,32.01,32.13,21721.0,31.4231,31.5409,31.4231,31.5409,21721.0
2017-06-09 11:05:00,32.14,32.17,32.1,32.13,13862.0,31.5508,31.5802,31.5115,31.5409,13862.0
2017-06-09 11:10:00,32.14,32.19,32.13,32.17,10170.0,31.5508,31.5998,31.5409,31.5802,10170.0
2017-06-09 11:15:00,32.17,32.21,32.16,32.21,16954.0,31.5802,31.6195,31.5704,31.6195,16954.0
2017-06-09 11:20:00,32.22,32.26,32.21,32.24,13901.0,31.6293,31.6686,31.6195,31.6489,13901.0
2017-06-09 11:25:00,32.24,32.28,32.22,32.27,13092.0,31.6489,31.6882,31.6293,31.6784,13092.0
2017-06-09 11:30:00,32.28,32.29,32.24,32.26,11721.0,31.6882,31.698,31.6489,31.6686,11721.0
2017-06-09 11:35:00,32.25,32.25,32.21,32.23,76534.0,31.6587,31.6587,31.6195,31.6391,76534.0
2017-06-09 11:40:00,32.22,32.24,32.21,32.21,15113.0,31.6293,31.6489,31.6195,31.6195,15113.0
2017-06-09 11:45:00,32.21,32.25,32.2,32.25,9406.0,31.6195,31.6587,31.6097,31.6587,9406.0
2017-06-09 11:50:00,32.25,32.29,32.23,32.28,45773.0,31.6587,31.698,31.6391,31.6882,45773.0
2017-06-09 11:55:00,32.27,32.32,32.27,32.31,14167.0,31.6784,31.7275,31.6784,31.7176,14167.0
2017-06-09 12:00:00,32.31,32.4,32.3,32.38,14358.0,31.7176,31.806,31.7078,31.7864,14358.0
2017-06-09 12:05:00,32.39,32.4,32.36,32.38,7596.0,31.7962,31.806,31.7667,31.7864,7596.0
2017-06-09 12:10:00,32.37,32.4,32.36,32.39,10511.0,31.7765,31.806,31.7667,31.7962,10511.0
2017-06-09 12:15:00,32.38,32.39,32.35,32.35,16507.0,31.7864,31.7962,31.7569,31.7569,16507.0
2017-06-09 12:20:00,32.37,32.39,32.32,32.32,9792.0,31.7765,31.7962,31.7275,31.7275,9792.0
2017-06-09 12:25:00,32.33,32.36,32.31,32.33,13862.0,31.7373,31.7667,31.7176,31.7373,13862.0
2017-06-09 12:30:00,32.34,32.4,32.34,32.37,9925.0,31.7471,31.806,31.7471,31.7765,9925.0
2017-06-09 12:35:00,32.38,32.44,32.35,32.42,14500.0,31.7864,31.8453,31.7569,31.8256,14500.0
2017-06-09 12:40:00,32.44,32.47,32.44,32.46,9127.0,31.8453,31.8747,31.8453,31.8649,9127.0
2017-06-09 12:45:00,32.46,32.52,32.46,32.51,15758.0,31.8649,31.9238,31.8649,31.914,15758.0
2017-06-09 12:50:00,32.52,32.54,32.5,32.53,10936.0,31.9238,31.9434,31.9042,31.9336,10936.0
2017-06-09 12:55:00,32.53,32.57,32.53,32.56,12690.0,31.9336,31.9729,31.9336,31.9631,12690.0
2017-06-09 13:00:00,32.57,32.61,32.56,32.6,10607.0,31.9729,32.0121,31.9631,32.0023,10607.0
2017-06-09 13:05:00,32.6,32.61,32.56,32.59,9820.0,32.0023,32.0121,31.9631,31.9925,9820.0
2017-06-09 13:10:00,32.59,32.61,32.57,32.6,16953.0,31.9925,32.0121,31.9729,32.0023,16953.0
2017-06-09 13:15:00,32.6,32.64,32.59,32.63,16799.0,32.0023,32.0416,31.9925,32.0318,16799.0
2017-06-09 13:20:00,32.62,32.66,32.6,32.64,12394.0,32.022,32.0612,32.0023,32.0416,12394.0
2017-06-09 13:25:00,32.64,32.66,32.63,32.65,43074.0,32.0416,32.0612,32.0318,32.0514,43074.0
2017-06-09 13:30:00,32.65,32.66,32.62,32.65,16338.0,32.0514,32.0612,32.022,32.0514,16338.0
2017-06-09 13:35:00,32.65,32.66,32.61,32.65,33629.0,32.0514,32.0612,32.0121,32.0514,33629.0
2017-06-09 13:40:00,32.65,32.82,32.62,32.77,92309.0,32.0514,32.2183,32.022,32.1692,92309.0
2017-06-09 13:45:00,32.79,32.8,32.76,32.78,16521.0,32.1888,32.1987,32.1594,32.179,16521.0
2017-06-09 13:50:00,32.78,32.79,32.69,32.7,28103.0,32.179,32.1888,32.0907,32.1005,28103.0
2017-06-09 13:55:00,32.71,32.72,32.61,32.62,34438.0,32.1103,32.1201,32.0121,32.022,34438.0
2017-06-09 14:00:00,32.63,32.68,32.62,32.64,12038.0,32.0318,32.0809,32.022,32.0416,12038.0
2017-06-09 14:05:00,32.66,32.67,32.62,32.65,10798.0,32.0612,32.071,32.022,32.0514,10798.0
2017-06-09 14:10:00,32.65,32.73,32.64,32.72,23464.0,32.0514,32.1299,32.0416,32.1201,23464.0
2017-06-09 14:15:00,32.72,32.76,32.7,32.7,10226.0,32.1201,32.1594,32.1005,32.1005,10226.0
2017-06-09 14:20:00,32.69,32.77,32.69,32.76,15570.0,32.0907,32.1692,32.0907,32.1594,15570.0
2017-06-09 14:25:00,32.75,32.78,32.74,32.76,18184.0,32.1496,32.179,32.1398,32.1594,18184.0
2017-06-09 14:30:00,32.74,32.78,32.72,32.73,22289.0,32.1398,32.179,32.1201,32.1299,22289.0
2017-06-09 14:35:00,32.73,32.74,32.68,32.7,22665.0,32.1299,32.1398,32.0809,32.1005,22665.0
2017-06-09 14:40:00,32.69,32.69,32.64,32.65,17654.0,32.0907,32.0907,32.0416,32.0514,17654.0
2017-06-09 14:45:00,32.64,32.71,32.62,32.68,20580.0,32.0416,32.1103,32.022,32.0809,20580.0
2017-06-09 14:50:00,32.68,32.68,32.54,32.57,16639.0,32.0809,32.0809,31.9434,31.9729,16639.0
2017-06-09 14:55:00,32.57,32.59,32.54,32.57,17170.0,31.9729,31.9925,31.9434,31.9729,17170.0
2017-06-09 15:00:00,32.58,32.68,32.58,32.62,23847.0,31.9827,32.0809,31.9827,32.022,23847.0
2017-06-09 15:05:00,32.61,32.65,32.59,32.64,18614.0,32.0121,32.0514,31.9925,32.0416,18614.0
2017-06-09 15:10:00,32.63,32.69,32.63,32.65,14691.0,32.0318,32.0907,32.0318,32.0514,14691.0
2017-06-09 15:15:00,32.66,32.71,32.63,32.71,21445.0,32.0612,32.1103,32.0318,32.1103,21445.0
2017-06-09 15:20:00,32.71,32.79,32.7,32.79,21114.0,32.1103,32.1888,32.1005,32.1888,21114.0
2017-06-09 15:25:00,32.78,32.8,32.76,32.79,26166.0,32.179,32.1987,32.1594,32.1888,26166.0
2017-06-09 15:30:00,32.78,32.8,32.68,32.71,69798.0,32.179,32.1987,32.0809,32.1103,69798.0
2017-06-09 15:35:00,32.71,32.72,32.67,32.68,33785.0,32.1103,32.1201,32.071,32.0809,33785.0
2017-06-09 15:40:00,32.67,32.68,32.62,32.66,55118.0,32.071,32.0809,32.022,32.0612,55118.0
2017-06-09 15:45:00,32.66,32.71,32.64,32.7,52810.0,32.0612,32.1103,32.0416,32.1005,52810.0
2017-06-09 15:50:00,32.7,32.75,32.69,32.71,74160.0,32.1005,32.1496,32.0907,32.1103,74160.0
2017-06-09 15:55:00,32.72,32.72,32.66,32.71,111579.0,32.1201,32.1201,32.0612,32.1103,111579.0
2017-06-12 09:30:00,32.74,33.01,32.74,32.96,30721.0,32.1398,32.4048,32.1398,32.3557,30721.0
2017-06-12 09:35:00,32.92,32.95,32.79,32.94,4854.0,32.3165,32.3459,32.1888,32.3361,4854.0
2017-06-12 09:40:00,32.93,32.93,32.75,32.82,7590.0,32.3263,32.3263,32.1496,32.2183,7590.0
2017-06-12 09:45:00,32.83,32.9,32.72,32.9,17730.0,32.2281,32.2968,32.1201,32.2968,17730.0
2017-06-12 09:50:00,32.9,32.9,32.71,32.73,8682.0,32.2968,32.2968,32.1103,32.1299,8682.0
2017-06-12 09:55:00,32.76,32.81,32.57,32.58,64288.0,32.1594,32.2085,31.9729,31.9827,64288.0
2017-06-12 10:00:00,32.57,32.62,32.51,32.62,33256.0,31.9729,32.022,31.914,32.022,33256.0
2017-06-12 10:05:00,32.6,32.78,32.6,32.75,26971.0,32.0023,32.179,32.0023,32.1496,26971.0
2017-06-12 10:10:00,32.76,32.85,32.75,32.85,30267.0,32.1594,32.2477,32.1496,32.2477,30267.0
2017-06-12 10:15:00,32.83,32.85,32.77,32.85,6397.0,32.2281,32.2477,32.1692,32.2477,6397.0
2017-06-12 10:20:00,32.87,32.91,32.76,32.79,14178.0,32.2674,32.3066,32.1594,32.1888,14178.0
2017-06-12 10:25:00,32.82,32.83,32.72,32.79,12550.0,32.2183,32.2281,32.1201,32.1888,12550.0
2017-06-12 10:30:00,32.77,32.8,32.74,32.76,7573.0,32.1692,32.1987,32.1398,32.1594,7573.0
2017-06-12 10:35:00,32.78,32.85,32.76,32.83,17105.0,32.179,32.2477,32.1594,32.2281,17105.0
2017-06-12 10:40:00,32.8,32.87,32.8,32.87,6330.0,32.1987,32.2674,32.1987,32.2674,6330.0
2017-06-12 10:45:00,32.88,32.9,32.85,32.9,19319.0,32.2772,32.2968,32.2477,32.2968,19319.0
2017-06-12 10:50:00,32.9,32.94,32.87,32.94,7985.0,32.2968,32.3361,32.2674,32.3361,7985.0
2017-06-12 10:55:00,32.95,32.96,32.89,32.96,14795.0,32.3459,32.3557,32.287,32.3557,14795.0
2017-06-12 11:00:00,32.96,32.96,32.84,32.91,10417.0,32.3557,32.3557,32.2379,32.3066,10417.0
2017-06-12 11:05:00,32.9,32.9,32.79,32.81,23084.0,32.2968,32.2968,32.1888,32.2085,23084.0
2017-06-12 11:10:00,32.81,32.84,32.68,32.71,17967.0,32.2085,32.2379,32.0809,32.1103,17967.0
2017-06-12 11:15:00,32.71,32.71,32.61,32.64,27666.0,32.1103,32.1103,32.0121,32.0416,27666.0
2017-06-12 11:20:00,32.65,32.66,32.57,32.62,17427.0,32.0514,32.0612,31.9729,32.022,17427.0
2017-06-12 11:25:00,32.61,32.62,32.54,32.54,14115.0,32.0121,32.022,31.9434,31.9434,14115.0
2017-06-12 11:30:00,32.57,32.64,32.56,32.57,12392.0,31.9729,32.0416,31.9631,31.9729,12392.0
2017-06-12 11:35:00,32.55,32.58,32.51,32.53,13054.0,31.9532,31.9827,31.914,31.9336,13054.0
2017-06-12 11:40:00,32.53,32.53,32.47,32.48,9895.0,31.9336,31.9336,31.8747,31.8845,9895.0
2017-06-12 11:45:00,32.48,32.54,32.48,32.51,12064.0,31.8845,31.9434,31.8845,31.914,12064.0
2017-06-12 11:50:00,32.5,32.52,32.46,32.5,14777.0,31.9042,31.9238,31.8649,31.9042,14777.0
2017-06-12 11:55:00,32.5,32.59,32.5,32.59,8898.0,31.9042,31.9925,31.9042,31.9925,8898.0
2017-06-12 12:00:00,32.58,32.58,32.51,32.55,8050.0,31.9827,31.9827,31.914,31.9532,8050.0
2017-06-12 12:05:00,32.55,32.57,32.5,32.55,21676.0,31.9532,31.9729,31.9042,31.9532,21676.0
2017-06-12 12:10:00,32.56,32.58,32.53,32.55,13445.0,31.9631,31.9827,31.9336,31.9532,13445.0
2017-06-12 12:15:00,32.55,32.56,32.54,32.55,6029.0,31.9532,31.9631,31.9434,31.9532,6029.0
2017-06-12 12:20:00,32.54,32.57,32.52,32.52,10205.0,31.9434,31.9729,31.9238,31.9238,10205.0
2017-06-12 12:25:00,32.54,32.57,32.51,32.57,6800.0,31.9434,31.9729,31.914,31.9729,6800.0
2017-06-12 12:30:00,32.56,32.58,32.55,32.58,5278.0,31.9631,31.9827,31.9532,31.9827,5278.0
2017-06-12 12:35:00,32.58,32.59,32.56,32.56,8965.0,31.9827,31.9925,31.9631,31.9631,8965.0
2017-06-12 12:40:00,32.57,32.61,32.57,32.6,6797.0,31.9729,32.0121,31.9729,32.0023,6797.0
2017-06-12 12:45:00,32.6,32.65,32.59,32.64,31177.0,32.0023,32.0514,31.9925,32.0416,31177.0
2017-06-12 12:50:00,32.64,32.69,32.63,32.68,25012.0,32.0416,32.0907,32.0318,32.0809,25012.0
2017-06-12 12:55:00,32.67,32.76,32.66,32.66,25241.0,32.071,32.1594,32.0612,32.0612,25241.0
2017-06-12 13:00:00,32.65,32.66,32.63,32.66,5492.0,32.0514,32.0612,32.0318,32.0612,5492.0
2017-06-12 13:05:00,32.65,32.65,32.61,32.61,8700.0,32.0514,32.0514,32.0121,32.0121,8700.0
2017-06-12 13:10:00,32.61,32.63,32.58,32.61,8003.0,32.0121,32.0318,31.9827,32.0121,8003.0
2017-06-12 13:15:00,32.61,32.66,32.61,32.65,9348.0,32.0121,32.0612,32.0121,32.0514,9348.0
2017-06-12 13:20:00,32.64,32.68,32.64,32.65,11524.0,32.0416,32.0809,32.0416,32.0514,11524.0
2017-06-12 13:25:00,32.66,32.67,32.63,32.66,10844.0,32.0612,32.071,32.0318,32.0612,10844.0
2017-06-12 13:30:00,32.67,32.68,32.65,32.65,9396.0,32.071,32.0809,32.0514,32.0514,9396.0
2017-06-12 13:35:00,32.65,32.66,32.6,32.6,8345.0,32.0514,32.0612,32.0023,32.0023,8345.0
2017-06-12 13:40:00,32.61,32.68,32.61,32.66,5046.0,32.0121,32.0809,32.0121,32.0612,5046.0
2017-06-12 13:45:00,32.65,32.66,32.61,32.63,4500.0,32.0514,32.0612,32.0121,32.0318,4500.0
2017-06-12 13:50:00,32.63,32.66,32.6,32.66,8346.0,32.0318,32.0612,32.0023,32.0612,8346.0
2017-06-12 13:55:00,32.66,32.66,32.58,32.58,3480.0,32.0612,32.0612,31.9827,31.9827,3480.0
2017-06-12 14:00:00,32.58,32.6,32.57,32.59,6925.0,31.9827,32.0023,31.9729,31.9925,6925.0
2017-06-12 14:05:00,32.59,32.63,32.58,32.61,9326.0,31.9925,32.0318,31.9827,32.0121,9326.0
2017-06-12 14:10:00,32.64,32.65,32.62,32.64,7610.0,32.0416,32.0514,32.022,32.0416,7610.0
2017-06-12 14:15:00,32.64,32.66,32.63,32.65,22533.0,32.0416,32.0612,32.0318,32.0514,22533.0
2017-06-12 14:20:00,32.64,32.65,32.63,32.65,18235.0,32.0416,32.0514,32.0318,32.0514,18235.0
2017-06-12 14:25:00,32.64,32.66,32.62,32.64,17073.0,32.0416,32.0612,32.022,32.0416,17073.0
2017-06-12 14:30:00,32.63,32.63,32.56,32.57,12927.0,32.0318,32.0318,31.9631,31.9729,12927.0
2017-06-12 14:35:00,32.57,32.58,32.55,32.56,7035.0,31.9729,31.9827,31.9532,31.9631,7035.0
2017-06-12 14:40:00,32.56,32.59,32.53,32.55,12670.0,31.9631,31.9925,31.9336,31.9532,12670.0
2017-06-12 14:45:00,32.55,32.57,32.51,32.57,8634.0,31.9532,31.9729,31.914,31.9729,8634.0
2017-06-12 14:50:00,32.58,32.6,32.57,32.58,9228.0,31.9827,32.0023,31.9729,31.9827,9228.0
2017-06-12 14:55:00,32.57,32.59,32.56,32.59,4014.0,31.9729,31.9925,31.9631,31.9925,4014.0
2017-06-12 15:00:00,32.6,32.6,32.57,32.59,9923.0,32.0023,32.0023,31.9729,31.9925,9923.0
2017-06-12 15:05:00,32.59,32.63,32.59,32.62,8013.0,31.9925,32.0318,31.9925,32.022,8013.0
2017-06-12 15:10:00,32.62,32.63,32.6,32.63,11729.0,32.022,32.0318,32.0023,32.0318,11729.0
2017-06-12 15:15:00,32.63,32.68,32.62,32.63,17181.0,32.0318,32.0809,32.022,32.0318,17181.0
2017-06-12 15:20:00,32.63,32.63,32.61,32.63,10455.0,32.0318,32.0318,32.0121,32.0318,10455.0
2017-06-12 15:25:00,32.63,32.63,32.57,32.58,13664.0,32.0318,32.0318,31.9729,31.9827,13664.0
2017-06-12 15:30:00,32.58,32.58,32.56,32.57,17503.0,31.9827,31.9827,31.9631,31.9729,17503.0
2017-06-12 15:35:00,32.57,32.61,32.56,32.58,30638.0,31.9729,32.0121,31.9631,31.9827,30638.0
2017-06-12 15:40:00,32.58,32.6,32.55,32.6,42179.0,31.9827,32.0023,31.9532,32.0023,42179.0
2017-06-12 15:45:00,32.59,32.62,32.57,32.61,55877.0,31.9925,32.022,31.9729,32.0121,55877.0
2017-06-12 15:50:00,32.61,32.62,32.57,32.6,50797.0,32.0121,32.022,31.9729,32.0023,50797.0
2017-06-12 15:55:00,32.59,32.66,32.59,32.65,137754.0,31.9925,32.0612,31.9925,32.0514,137754.0
2017-06-13 09:30:00,32.71,32.71,32.53,32.53,8146.0,32.1103,32.1103,31.9336,31.9336,8146.0
2017-06-13 09:35:00,32.56,32.6,32.51,32.59,8630.0,31.9631,32.0023,31.914,31.9925,8630.0
2017-06-13 09:40:00,32.67,32.71,32.62,32.62,4647.0,32.071,32.1103,32.022,32.022,4647.0
2017-06-13 09:45:00,32.63,32.67,32.55,32.61,19763.0,32.0318,32.071,31.9532,32.0121,19763.0
2017-06-13 09:50:00,32.6,32.73,32.56,32.7,25232.0,32.0023,32.1299,31.9631,32.1005,25232.0
2017-06-13 09:55:00,32.71,32.8,32.71,32.8,15212.0,32.1103,32.1987,32.1103,32.1987,15212.0
2017-06-13 10:00:00,32.8,32.88,32.77,32.87,19808.0,32.1987,32.2772,32.1692,32.2674,19808.0
2017-06-13 10:05:00,32.86,33.01,32.86,33.01,35197.0,32.2576,32.4048,32.2576,32.4048,35197.0
2017-06-13 10:10:00,33.0,33.0,32.95,32.95,8664.0,32.395,32.395,32.3459,32.3459,8664.0
2017-06-13 10:15:00,32.96,33.0,32.94,33.0,9126.0,32.3557,32.395,32.3361,32.395,9126.0
2017-06-13 10:20:00,32.99,33.06,32.99,33.01,6079.0,32.3852,32.4539,32.3852,32.4048,6079.0
2017-06-13 10:25:00,33.02,33.07,33.01,33.06,8256.0,32.4146,32.4637,32.4048,32.4539,8256.0
2017-06-13 10:30:00,33.07,33.08,33.01,33.01,8900.0,32.4637,32.4735,32.4048,32.4048,8900.0
2017-06-13 10:35:00,33.01,33.06,32.99,33.06,10529.0,32.4048,32.4539,32.3852,32.4539,10529.0
2017-06-13 10:40:00,33.06,33.09,33.01,33.09,10057.0,32.4539,32.4833,32.4048,32.4833,10057.0
2017-06-13 10:45:00,33.09,33.18,33.09,33.16,10251.0,32.4833,32.5717,32.4833,32.5521,10251.0
2017-06-13 10:50:00,33.17,33.23,33.15,33.16,12202.0,32.5619,32.6208,32.5422,32.5521,12202.0
2017-06-13 10:55:00,33.16,33.27,33.16,33.18,15971.0,32.5521,32.66,32.5521,32.5717,15971.0
2017-06-13 11:00:00,33.18,33.24,33.18,33.22,6520.0,32.5717,32.6306,32.5717,32.611,6520.0
2017-06-13 11:05:00,33.21,33.33,33.21,33.33,24736.0,32.6011,32.7189,32.6011,32.7189,24736.0
2017-06-13 11:10:00,33.33,33.4,33.29,33.29,14831.0,32.7189,32.7877,32.6797,32.6797,14831.0
2017-06-13 11:15:00,33.3,33.37,33.3,33.31,11577.0,32.6895,32.7582,32.6895,32.6993,11577.0
2017-06-13 11:20:00,33.31,33.31,33.24,33.27,4594.0,32.6993,32.6993,32.6306,32.66,4594.0
2017-06-13 11:25:00,33.26,33.36,33.26,33.35,7434.0,32.6502,32.7484,32.6502,32.7386,7434.0
2017-06-13 11:30:00,33.35,33.37,33.33,33.37,4781.0,32.7386,32.7582,32.7189,32.7582,4781.0
2017-06-13 11:35:00,33.38,33.4,33.35,33.4,9885.0,32.768,32.7877,32.7386,32.7877,9885.0
2017-06-13 11:40:00,33.4,33.41,33.36,33.36,5349.0,32.7877,32.7975,32.7484,32.7484,5349.0
2017-06-13 11:45:00,33.35,33.38,33.31,33.31,7600.0,32.7386,32.768,32.6993,32.6993,7600.0
2017-06-13 11:50:00,33.33,33.36,33.31,33.31,6175.0,32.7189,32.7484,32.6993,32.6993,6175.0
2017-06-13 11:55:00,33.3,33.31,33.25,33.28,6999.0,32.6895,32.6993,32.6404,32.6699,6999.0
2017-06-13 12:00:00,33.26,33.27,33.18,33.2,7455.0,32.6502,32.66,32.5717,32.5913,7455.0
2017-06-13 12:05:00,33.2,33.23,33.18,33.2,5800.0,32.5913,32.6208,32.5717,32.5913,5800.0
2017-06-13 12:10:00,33.2,33.2,33.18,33.2,2331.0,32.5913,32.5913,32.5717,32.5913,2331.0
2017-06-13 12:15:00,33.19,33.23,33.18,33.21,7742.0,32.5815,32.6208,32.5717,32.6011,7742.0
2017-06-13 12:20:00,33.2,33.2,33.16,33.18,4900.0,32.5913,32.5913,32.5521,32.5717,4900.0
2017-06-13 12:25:00,33.17,33.21,33.17,33.18,5837.0,32.5619,32.6011,32.5619,32.5717,5837.0
2017-06-13 12:30:00,33.18,33.24,33.18,33.23,14192.0,32.5717,32.6306,32.5717,32.6208,14192.0
2017-06-13 12:35:00,33.24,33.27,33.24,33.26,5176.0,32.6306,32.66,32.6306,32.6502,5176.0
2017-06-13 12:40:00,33.26,33.27,33.22,33.22,6053.0,32.6502,32.66,32.611,32.611,6053.0
2017-06-13 12:45:00,33.24,33.24,33.23,33.24,2600.0,32.6306,32.6306,32.6208,32.6306,2600.0
2017-06-13 12:50:00,33.23,33.23,33.2,33.22,4688.0,32.6208,32.6208,32.5913,32.611,4688.0
2017-06-13 12:55:00,33.22,33.23,33.19,33.19,10294.0,32.611,32.6208,32.5815,32.5815,10294.0
2017-06-13 13:00:00,33.19,33.19,33.16,33.18,6053.0,32.5815,32.5815,32.5521,32.5717,6053.0
2017-06-13 13:05:00,33.19,33.21,33.18,33.2,5300.0,32.5815,32.6011,32.5717,32.5913,5300.0
2017-06-13 13:10:00,33.21,33.25,33.21,33.22,6893.0,32.6011,32.6404,32.6011,32.611,6893.0
2017-06-13 13:15:00,33.22,33.24,33.18,33.19,8405.0,32.611,32.6306,32.5717,32.5815,8405.0
2017-06-13 13:20:00,33.18,33.19,33.16,33.17,5868.0,32.5717,32.5815,32.5521,32.5619,5868.0
2017-06-13 13:25:00,33.17,33.17,33.14,33.15,10918.0,32.5619,32.5619,32.5324,32.5422,10918.0
2017-06-13 13:30:00,33.15,33.17,33.14,33.15,3324.0,32.5422,32.5619,32.5324,32.5422,3324.0
2017-06-13 13:35:00,33.14,33.15,33.12,33.15,6705.0,32.5324,32.5422,32.5128,32.5422,6705.0
2017-06-13 13:40:00,33.16,33.16,33.11,33.11,5720.0,32.5521,32.5521,32.503,32.503,5720.0
2017-06-13 13:45:00,33.12,33.14,33.1,33.12,11743.0,32.5128,32.5324,32.4932,32.5128,11743.0
2017-06-13 13:50:00,33.12,33.13,33.11,33.12,3307.0,32.5128,32.5226,32.503,32.5128,3307.0
2017-06-13 13:55:00,33.13,33.16,33.12,33.15,9900.0,32.5226,32.5521,32.5128,32.5422,9900.0
2017-06-13 14:00:00,33.15,33.18,33.15,33.18,5157.0,32.5422,32.5717,32.5422,32.5717,5157.0
2017-06-13 14:05:00,33.18,33.19,33.17,33.18,5263.0,32.5717,32.5815,32.5619,32.5717,5263.0
2017-06-13 14:10:00,33.17,33.19,33.14,33.14,7709.0,32.5619,32.5815,32.5324,32.5324,7709.0
2017-06-13 14:15:00,33.14,33.14,33.11,33.12,8295.0,32.5324,32.5324,32.503,32.5128,8295.0
2017-06-13 14:20:00,33.13,33.14,33.1,33.13,9198.0,32.5226,32.5324,32.4932,32.5226,9198.0
2017-06-13 14:25:00,33.13,33.13,33.06,33.07,30483.0,32.5226,32.5226,32.4539,32.4637,30483.0
2017-06-13 14:30:00,33.07,33.07,32.96,32.99,23047.0,32.4637,32.4637,32.3557,32.3852,23047.0
2017-06-13 14:35:00,33.0,33.04,33.0,33.04,6007.0,32.395,32.4343,32.395,32.4343,6007.0
2017-06-13 14:40:00,33.04,33.04,32.99,33.03,9137.0,32.4343,32.4343,32.3852,32.4244,9137.0
2017-06-13 14:45:00,33.03,33.04,32.99,33.0,5481.0,32.4244,32.4343,32.3852,32.395,5481.0
2017-06-13 14:50:00,33.01,33.03,33.0,33.02,6271.0,32.4048,32.4244,32.395,32.4146,6271.0
2017-06-13 14:55:00,33.02,33.02,32.97,33.01,11778.0,32.4146,32.4146,32.3655,32.4048,11778.0
2017-06-13 15:00:00,33.01,33.01,32.95,32.98,19807.0,32.4048,32.4048,32.3459,32.3754,19807.0
2017-06-13 15:05:00,32.99,33.01,32.99,33.0,7259.0,32.3852,32.4048,32.3852,32.395,7259.0
2017-06-13 15:10:00,33.01,33.04,33.01,33.03,13120.0,32.4048,32.4343,32.4048,32.4244,13120.0
2017-06-13 15:15:00,33.02,33.08,33.02,33.05,18448.0,32.4146,32.4735,32.4146,32.4441,18448.0
2017-06-13 15:20:00,33.04,33.07,33.04,33.05,13027.0,32.4343,32.4637,32.4343,32.4441,13027.0
2017-06-13 15:25:00,33.05,33.07,33.03,33.06,20899.0,32.4441,32.4637,32.4244,32.4539,20899.0
2017-06-13 15:30:00,33.06,33.06,33.02,33.03,16454.0,32.4539,32.4539,32.4146,32.4244,16454.0
2017-06-13 15:35:00,33.03,33.04,32.97,32.98,25524.0,32.4244,32.4343,32.3655,32.3754,25524.0
2017-06-13 15:40:00,32.99,33.0,32.96,32.99,20157.0,32.3852,32.395,32.3557,32.3852,20157.0
2017-06-13 15:45:00,32.99,32.99,32.95,32.95,32880.0,32.3852,32.3852,32.3459,32.3459,32880.0
2017-06-13 15:50:00,32.96,32.99,32.92,32.96,40554.0,32.3557,32.3852,32.3165,32.3557,40554.0
2017-06-13 15:55:00,32.95,33.02,32.93,33.01,134631.0,32.3459,32.4146,32.3263,32.4048,134631.0
2017-06-14 09:30:00,32.96,33.0,32.79,32.8,31487.0,32.3557,32.395,32.1888,32.1987,31487.0
2017-06-14 09:35:00,32.8,32.81,32.54,32.55,21012.0,32.1987,32.2085,31.9434,31.9532,21012.0
2017-06-14 09:40:00,32.57,32.66,32.54,32.59,6700.0,31.9729,32.0612,31.9434,31.9925,6700.0
2017-06-14 09:45:00,32.6,32.63,32.54,32.55,13870.0,32.0023,32.0318,31.9434,31.9532,13870.0
2017-06-14 09:50:00,32.55,32.64,32.54,32.59,12086.0,31.9532,32.0416,31.9434,31.9925,12086.0
2017-06-14 09:55:00,32.59,32.61,32.48,32.48,7899.0,31.9925,32.0121,31.8845,31.8845,7899.0
2017-06-14 10:00:00,32.48,32.54,32.45,32.45,18280.0,31.8845,31.9434,31.8551,31.8551,18280.0
2017-06-14 10:05:00,32.46,32.51,32.42,32.44,13096.0,31.8649,31.914,31.8256,31.8453,13096.0
2017-06-14 10:10:00,32.42,32.45,32.32,32.42,46069.0,31.8256,31.8551,31.7275,31.8256,46069.0
2017-06-14 10:15:00,32.44,32.61,32.44,32.57,7933.0,31.8453,32.0121,31.8453,31.9729,7933.0
2017-06-14 10:20:00,32.57,32.57,32.51,32.56,7354.0,31.9729,31.9729,31.914,31.9631,7354.0
2017-06-14 10:25:00,32.57,32.57,32.49,32.53,4398.0,31.9729,31.9729,31.8943,31.9336,4398.0
2017-06-14 10:30:00,32.55,32.55,32.41,32.43,10463.0,31.9532,31.9532,31.8158,31.8354,10463.0
2017-06-14 10:35:00,32.4,32.43,32.38,32.41,12325.0,31.806,31.8354,31.7864,31.8158,12325.0
2017-06-14 10:40:00,32.4,32.42,32.38,32.39,13642.0,31.806,31.8256,31.7864,31.7962,13642.0
2017-06-14 10:45:00,32.4,32.42,32.37,32.4,11466.0,31.806,31.8256,31.7765,31.806,11466.0
2017-06-14 10:50:00,32.4,32.45,32.38,32.43,7632.0,31.806,31.8551,31.7864,31.8354,7632.0
2017-06-14 10:55:00,32.4,32.41,32.38,32.41,6914.0,31.806,31.8158,31.7864,31.8158,6914.0
2017-06-14 11:00:00,32.42,32.45,32.41,32.44,6400.0,31.8256,31.8551,31.8158,31.8453,6400.0
2017-06-14 11:05:00,32.44,32.46,32.39,32.42,13809.0,31.8453,31.8649,31.7962,31.8256,13809.0
2017-06-14 11:10:00,32.42,32.44,32.38,32.41,8829.0,31.8256,31.8453,31.7864,31.8158,8829.0
2017-06-14 11:15:00,32.41,32.43,32.35,32.38,1605.0,31.8158,31.8354,31.7569,31.7864,1605.0
2017-06-14 11:20:00,32.39,32.43,32.38,32.42,3100.0,31.7962,31.8354,31.7864,31.8256,3100.0
2017-06-14 11:25:00,32.41,32.45,32.41,32.42,4978.0,31.8158,31.8551,31.8158,31.8256,4978.0
2017-06-14 11:30:00,32.42,32.43,32.4,32.42,5560.0,31.8256,31.8354,31.806,31.8256,5560.0
2017-06-14 11:35:00,32.42,32.43,32.4,32.41,3600.0,31.8256,31.8354,31.806,31.8158,3600.0
2017-06-14 11:40:00,32.4,32.43,32.33,32.34,6600.0,31.806,31.8354,31.7373,31.7471,6600.0
2017-06-14 11:45:00,32.34,32.34,32.29,32.33,4697.0,31.7471,31.7471,31.698,31.7373,4697.0
2017-06-14 11:50:00,32.34,32.34,32.3,32.3,2721.0,31.7471,31.7471,31.7078,31.7078,2721.0
2017-06-14 11:55:00,32.3,32.3,32.24,32.29,4859.0,31.7078,31.7078,31.6489,31.698,4859.0
2017-06-14 12:00:00,32.28,32.29,32.26,32.27,2455.0,31.6882,31.698,31.6686,31.6784,2455.0
2017-06-14 12:05:00,32.26,32.26,32.15,32.16,8296.0,31.6686,31.6686,31.5606,31.5704,8296.0
2017-06-14 12:10:00,32.17,32.18,32.15,32.17,6687.0,31.5802,31.59,31.5606,31.5802,6687.0
2017-06-14 12:15:00,32.18,32.22,32.17,32.2,4905.0,31.59,31.6293,31.5802,31.6097,4905.0
2017-06-14 12:20:00,32.21,32.25,32.21,32.22,4322.0,31.6195,31.6587,31.6195,31.6293,4322.0
2017-06-14 12:25:00,32.24,32.27,32.24,32.25,1425.0,31.6489,31.6784,31.6489,31.6587,1425.0
2017-06-14 12:30:00,32.26,32.3,32.26,32.3,5468.0,31.6686,31.7078,31.6686,31.7078,5468.0
2017-06-14 12:35:00,32.3,32.31,32.26,32.26,6314.0,31.7078,31.7176,31.6686,31.6686,6314.0
2017-06-14 12:40:00,32.27,32.31,32.27,32.28,1800.0,31.6784,31.7176,31.6784,31.6882,1800.0
2017-06-14 12:45:00,32.26,32.28,32.25,32.27,3605.0,31.6686,31.6882,31.6587,31.6784,3605.0
2017-06-14 12:50:00,32.26,32.28,32.24,32.26,4596.0,31.6686,31.6882,31.6489,31.6686,4596.0
2017-06-14 12:55:00,32.27,32.3,32.27,32.28,3800.0,31.6784,31.7078,31.6784,31.6882,3800.0
2017-06-14 13:00:00,32.31,32.38,32.31,32.37,3191.0,31.7176,31.7864,31.7176,31.7765,3191.0
2017-06-14 13:05:00,32.36,32.39,32.31,32.31,3936.0,31.7667,31.7962,31.7176,31.7176,3936.0
2017-06-14 13:10:00,32.31,32.34,32.31,32.33,2910.0,31.7176,31.7471,31.7176,31.7373,2910.0
2017-06-14 13:15:00,32.32,32.34,32.3,32.3,3658.0,31.7275,31.7471,31.7078,31.7078,3658.0
2017-06-14 13:20:00,32.31,32.33,32.3,32.31,7200.0,31.7176,31.7373,31.7078,31.7176,7200.0
2017-06-14 13:25:00,32.29,32.3,32.27,32.27,3537.0,31.698,31.7078,31.6784,31.6784,3537.0
2017-06-14 13:30:00,32.26,32.32,32.25,32.29,3130.0,31.6686,31.7275,31.6587,31.698,3130.0
2017-06-14 13:35:00,32.29,32.31,32.26,32.27,21800.0,31.698,31.7176,31.6686,31.6784,21800.0
2017-06-14 13:40:00,32.27,32.28,32.22,32.22,8525.0,31.6784,31.6882,31.6293,31.6293,8525.0
2017-06-14 13:45:00,32.23,32.27,32.23,32.26,5350.0,31.6391,31.6784,31.6391,31.6686,5350.0
2017-06-14 13:50:00,32.28,32.3,32.27,32.3,4900.0,31.6882,31.7078,31.6784,31.7078,4900.0
2017-06-14 13:55:00,32.3,32.34,32.29,32.34,6700.0,31.7078,31.7471,31.698,31.7471,6700.0
2017-06-14 14:00:00,32.33,32.38,32.3,32.38,17228.0,31.7373,31.7864,31.7078,31.7864,17228.0
2017-06-14 14:05:00,32.37,32.45,32.36,32.37,10131.0,31.7765,31.8551,31.7667,31.7765,10131.0
2017-06-14 14:10:00,32.35,32.4,32.35,32.4,9517.0,31.7569,31.806,31.7569,31.806,9517.0
2017-06-14 14:15:00,32.4,32.41,32.32,32.36,6661.0,31.806,31.8158,31.7275,31.7667,6661.0
2017-06-14 14:20:00,32.34,32.36,32.31,32.35,7201.0,31.7471,31.7667,31.7176,31.7569,7201.0
2017-06-14 14:25:00,32.36,32.47,32.34,32.44,25545.0,31.7667,31.8747,31.7471,31.8453,25545.0
2017-06-14 14:30:00,32.43,32.49,32.41,32.48,9138.0,31.8354,31.8943,31.8158,31.8845,9138.0
2017-06-14 14:35:00,32.49,32.49,32.38,32.45,10850.0,31.8943,31.8943,31.7864,31.8551,10850.0
2017-06-14 14:40:00,32.44,32.45,32.33,32.33,28455.0,31.8453,31.8551,31.7373,31.7373,28455.0
2017-06-14 14:45:00,32.35,32.37,32.31,32.34,12460.0,31.7569,31.7765,31.7176,31.7471,12460.0
2017-06-14 14:50:00,32.36,32.39,32.34,32.37,6425.0,31.7667,31.7962,31.7471,31.7765,6425.0
2017-06-14 14:55:00,32.38,32.38,32.33,32.36,7679.0,31.7864,31.7864,31.7373,31.7667,7679.0
2017-06-14 15:00:00,32.34,32.38,32.31,32.38,8764.0,31.7471,31.7864,31.7176,31.7864,8764.0
2017-06-14 15:05:00,32.39,32.47,32.38,32.42,17662.0,31.7962,31.8747,31.7864,31.8256,17662.0
2017-06-14 15:10:00,32.41,32.47,32.38,32.47,18116.0,31.8158,31.8747,31.7864,31.8747,18116.0
2017-06-14 15:15:00,32.46,32.47,32.43,32.44,11963.0,31.8649,31.8747,31.8354,31.8453,11963.0
2017-06-14 15:20:00,32.45,32.45,32.39,32.41,17455.0,31.8551,31.8551,31.7962,31.8158,17455.0
2017-06-14 15:25:00,32.42,32.42,32.38,32.41,11451.0,31.8256,31.8256,31.7864,31.8158,11451.0
2017-06-14 15:30:00,32.41,32.42,32.36,32.41,20325.0,31.8158,31.8256,31.7667,31.8158,20325.0
2017-06-14 15:35:00,32.42,32.45,32.41,32.45,20402.0,31.8256,31.8551,31.8158,31.8551,20402.0
2017-06-14 15:40:00,32.46,32.47,32.42,32.43,24691.0,31.8649,31.8747,31.8256,31.8354,24691.0
2017-06-14 15:45:00,32.43,32.47,32.41,32.47,23108.0,31.8354,31.8747,31.8158,31.8747,23108.0
2017-06-14 15:50:00,32.47,32.51,32.44,32.49,47396.0,31.8747,31.914,31.8453,31.8943,47396.0
2017-06-14 15:55:00,32.49,32.49,32.44,32.47,67727.0,31.8943,31.8943,31.8453,31.8747,67727.0
2017-06-15 09:30:00,32.04,32.2,32.0,32.2,84850.0,31.4526,31.6097,31.4133,31.6097,84850.0
2017-06-15 09:35:00,32.24,32.34,32.15,32.33,4084.0,31.6489,31.7471,31.5606,31.7373,4084.0
2017-06-15 09:40:00,32.35,32.43,32.3,32.3,9443.0,31.7569,31.8354,31.7078,31.7078,9443.0
2017-06-15 09:45:00,32.29,32.35,32.25,32.34,2946.0,31.698,31.7569,31.6587,31.7471,2946.0
2017-06-15 09:50:00,32.32,32.33,32.22,32.26,5420.0,31.7275,31.7373,31.6293,31.6686,5420.0
2017-06-15 09:55:00,32.25,32.36,32.21,32.29,6750.0,31.6587,31.7667,31.6195,31.698,6750.0
2017-06-15 10:00:00,32.28,32.28,32.22,32.23,5300.0,31.6882,31.6882,31.6293,31.6391,5300.0
2017-06-15 10:05:00,32.21,32.26,32.21,32.25,13337.0,31.6195,31.6686,31.6195,31.6587,13337.0
2017-06-15 10:10:00,32.24,32.24,32.21,32.23,21676.0,31.6489,31.6489,31.6195,31.6391,21676.0
2017-06-15 10:15:00,32.23,32.27,32.16,32.17,8957.0,31.6391,31.6784,31.5704,31.5802,8957.0
2017-06-15 10:20:00,32.15,32.18,32.11,32.11,3852.0,31.5606,31.59,31.5213,31.5213,3852.0
2017-06-15 10:25:00,32.1,32.1,32.06,32.07,6875.0,31.5115,31.5115,31.4722,31.482,6875.0
2017-06-15 10:30:00,32.07,32.11,32.05,32.07,4333.0,31.482,31.5213,31.4624,31.482,4333.0
2017-06-15 10:35:00,32.05,32.05,32.01,32.03,2857.0,31.4624,31.4624,31.4231,31.4428,2857.0
2017-06-15 10:40:00,32.02,32.02,31.9,31.91,12541.0,31.433,31.433,31.3152,31.325,12541.0
2017-06-15 10:45:00,31.91,31.92,31.85,31.88,5664.0,31.325,31.3348,31.2661,31.2955,5664.0
2017-06-15 10:50:00,31.86,31.86,31.78,31.78,4846.0,31.2759,31.2759,31.1974,31.1974,4846.0
2017-06-15 10:55:00,31.77,31.88,31.77,31.81,4771.0,31.1875,31.2955,31.1875,31.2268,4771.0
2017-06-15 11:00:00,31.8,31.88,31.8,31.88,11750.0,31.217,31.2955,31.217,31.2955,11750.0
2017-06-15 11:05:00,31.87,31.9,31.84,31.85,13967.0,31.2857,31.3152,31.2563,31.2661,13967.0
2017-06-15 11:10:00,31.84,31.96,31.84,31.93,14450.0,31.2563,31.3741,31.2563,31.3446,14450.0
2017-06-15 11:15:00,31.93,31.93,31.87,31.88,2500.0,31.3446,31.3446,31.2857,31.2955,2500.0
2017-06-15 11:20:00,31.87,31.9,31.84,31.86,7684.0,31.2857,31.3152,31.2563,31.2759,7684.0
2017-06-15 11:25:00,31.86,31.87,31.82,31.87,4400.0,31.2759,31.2857,31.2366,31.2857,4400.0
2017-06-15 11:30:00,31.87,31.87,31.84,31.86,3439.0,31.2857,31.2857,31.2563,31.2759,3439.0
2017-06-15 11:35:00,31.86,31.86,31.81,31.81,5947.0,31.2759,31.2759,31.2268,31.2268,5947.0
2017-06-15 11:40:00,31.82,31.9,31.82,31.9,4076.0,31.2366,31.3152,31.2366,31.3152,4076.0
2017-06-15 11:45:00,31.91,31.94,31.91,31.93,2510.0,31.325,31.3544,31.325,31.3446,2510.0
2017-06-15 11:50:00,31.92,31.95,31.9,31.93,10252.0,31.3348,31.3642,31.3152,31.3446,10252.0
2017-06-15 11:55:00,31.92,31.94,31.89,31.89,5123.0,31.3348,31.3544,31.3053,31.3053,5123.0
2017-06-15 12:00:00,31.9,31.93,31.9,31.92,4100.0,31.3152,31.3446,31.3152,31.3348,4100.0
2017-06-15 12:05:00,31.93,31.97,31.92,31.94,6926.0,31.3446,31.3839,31.3348,31.3544,6926.0
2017-06-15 12:10:00,31.95,32.0,31.95,31.96,4480.0,31.3642,31.4133,31.3642,31.3741,4480.0
2017-06-15 12:15:00,31.95,31.98,31.95,31.95,3383.0,31.3642,31.3937,31.3642,31.3642,3383.0
2017-06-15 12:20:00,31.94,31.94,31.89,31.91,3700.0,31.3544,31.3544,31.3053,31.325,3700.0
2017-06-15 12:25:00,31.9,31.92,31.88,31.91,3200.0,31.3152,31.3348,31.2955,31.325,3200.0
2017-06-15 12:30:00,31.91,31.92,31.88,31.89,8269.0,31.325,31.3348,31.2955,31.3053,8269.0
2017-06-15 12:35:00,31.88,31.89,31.87,31.88,3403.0,31.2955,31.3053,31.2857,31.2955,3403.0
2017-06-15 12:40:00,31.87,31.89,31.83,31.87,14706.0,31.2857,31.3053,31.2464,31.2857,14706.0
2017-06-15 12:45:00,31.87,31.89,31.85,31.86,12306.0,31.2857,31.3053,31.2661,31.2759,12306.0
2017-06-15 12:50:00,31.86,31.91,31.85,31.9,2776.0,31.2759,31.325,31.2661,31.3152,2776.0
2017-06-15 12:55:00,31.9,31.9,31.87,31.89,4092.0,31.3152,31.3152,31.2857,31.3053,4092.0
2017-06-15 13:00:00,31.89,31.95,31.87,31.93,5358.0,31.3053,31.3642,31.2857,31.3446,5358.0
2017-06-15 13:05:00,31.93,31.93,31.9,31.92,3681.0,31.3446,31.3446,31.3152,31.3348,3681.0
2017-06-15 13:10:00,31.9,31.91,31.88,31.89,6860.0,31.3152,31.325,31.2955,31.3053,6860.0
2017-06-15 13:15:00,31.89,31.89,31.86,31.88,4243.0,31.3053,31.3053,31.2759,31.2955,4243.0
2017-06-15 13:20:00,31.86,31.87,31.86,31.87,2296.0,31.2759,31.2857,31.2759,31.2857,2296.0
2017-06-15 13:25:00,31.86,31.86,31.82,31.82,7935.0,31.2759,31.2759,31.2366,31.2366,7935.0
2017-06-15 13:30:00,31.83,31.93,31.83,31.92,6810.0,31.2464,31.3446,31.2464,31.3348,6810.0
2017-06-15 13:35:00,31.92,31.96,31.91,31.96,3047.0,31.3348,31.3741,31.325,31.3741,3047.0
2017-06-15 13:40:00,31.96,31.96,31.91,31.91,4287.0,31.3741,31.3741,31.325,31.325,4287.0
2017-06-15 13:45:00,31.9,31.91,31.9,31.91,6746.0,31.3152,31.325,31.3152,31.325,6746.0
2017-06-15 13:50:00,31.91,31.95,31.91,31.95,24287.0,31.325,31.3642,31.325,31.3642,24287.0
2017-06-15 13:55:00,31.96,31.96,31.92,31.93,4148.0,31.3741,31.3741,31.3348,31.3446,4148.0
2017-06-15 14:00:00,31.93,31.93,31.89,31.89,3120.0,31.3446,31.3446,31.3053,31.3053,3120.0
2017-06-15 14:05:00,31.9,31.9,31.85,31.88,11999.0,31.3152,31.3152,31.2661,31.2955,11999.0
2017-06-15 14:10:00,31.88,31.89,31.85,31.88,15072.0,31.2955,31.3053,31.2661,31.2955,15072.0
2017-06-15 14:15:00,31.89,31.89,31.83,31.83,6206.0,31.3053,31.3053,31.2464,31.2464,6206.0
2017-06-15 14:20:00,31.83,31.86,31.82,31.82,11615.0,31.2464,31.2759,31.2366,31.2366,11615.0
2017-06-15 14:25:00,31.81,31.88,31.81,31.88,15488.0,31.2268,31.2955,31.2268,31.2955,15488.0
2017-06-15 14:30:00,31.87,31.88,31.86,31.87,6047.0,31.2857,31.2955,31.2759,31.2857,6047.0
2017-06-15 14:35:00,31.87,31.91,31.85,31.91,17702.0,31.2857,31.325,31.2661,31.325,17702.0
2017-06-15 14:40:00,31.91,31.98,31.9,31.95,27393.0,31.325,31.3937,31.3152,31.3642,27393.0
2017-06-15 14:45:00,31.95,31.99,31.95,31.98,11801.0,31.3642,31.4035,31.3642,31.3937,11801.0
2017-06-15 14:50:00,31.97,32.01,31.96,31.97,17083.0,31.3839,31.4231,31.3741,31.3839,17083.0
2017-06-15 14:55:00,31.97,31.99,31.95,31.95,8686.0,31.3839,31.4035,31.3642,31.3642,8686.0
2017-06-15 15:00:00,31.95,32.0,31.95,32.0,8330.0,31.3642,31.4133,31.3642,31.4133,8330.0
2017-06-15 15:05:00,31.99,32.02,31.95,32.01,14135.0,31.4035,31.433,31.3642,31.4231,14135.0
2017-06-15 15:10:00,32.0,32.0,31.97,31.98,7532.0,31.4133,31.4133,31.3839,31.3937,7532.0
2017-06-15 15:15:00,31.99,32.0,31.97,31.99,7056.0,31.4035,31.4133,31.3839,31.4035,7056.0
2017-06-15 15:20:00,31.98,32.0,31.98,32.0,5808.0,31.3937,31.4133,31.3937,31.4133,5808.0
2017-06-15 15:25:00,32.0,32.04,31.99,32.02,15279.0,31.4133,31.4526,31.4035,31.433,15279.0
2017-06-15 15:30:00,32.01,32.01,31.95,31.96,17390.0,31.4231,31.4231,31.3642,31.3741,17390.0
2017-06-15 15:35:00,31.96,31.97,31.91,31.91,19058.0,31.3741,31.3839,31.325,31.325,19058.0
2017-06-15 15:40:00,31.91,31.93,31.89,31.91,19791.0,31.325,31.3446,31.3053,31.325,19791.0
2017-06-15 15:45:00,31.9,31.95,31.89,31.94,33618.0,31.3152,31.3642,31.3053,31.3544,33618.0
2017-06-15 15:50:00,31.94,31.98,31.93,31.96,30990.0,31.3544,31.3937,31.3446,31.3741,30990.0
2017-06-15 15:55:00,31.95,31.99,31.95,31.99,55114.0,31.3642,31.4035,31.3642,31.4035,55114.0
2017-06-16 09:30:00,31.86,31.97,31.82,31.9,127558.0,31.2759,31.3839,31.2366,31.3152,127558.0
2017-06-16 09:35:00,31.93,31.94,31.85,31.91,4420.0,31.3446,31.3544,31.2661,31.325,4420.0
2017-06-16 09:40:00,31.93,31.93,31.84,31.84,9933.0,31.3446,31.3446,31.2563,31.2563,9933.0
2017-06-16 09:45:00,31.83,32.01,31.81,32.0,9193.0,31.2464,31.4231,31.2268,31.4133,9193.0
2017-06-16 09:50:00,32.03,32.15,32.0,32.08,24186.0,31.4428,31.5606,31.4133,31.4919,24186.0
2017-06-16 09:55:00,32.1,32.1,32.03,32.1,8943.0,31.5115,31.5115,31.4428,31.5115,8943.0
2017-06-16 10:00:00,32.07,32.12,32.02,32.11,11419.0,31.482,31.5311,31.433,31.5213,11419.0
2017-06-16 10:05:00,32.1,32.11,32.04,32.1,27925.0,31.5115,31.5213,31.4526,31.5115,27925.0
2017-06-16 10:10:00,32.09,32.09,31.97,32.0,26100.0,31.5017,31.5017,31.3839,31.4133,26100.0
2017-06-16 10:15:00,32.01,32.11,32.0,32.09,4959.0,31.4231,31.5213,31.4133,31.5017,4959.0
2017-06-16 10:20:00,32.07,32.12,32.05,32.11,4666.0,31.482,31.5311,31.4624,31.5213,4666.0
2017-06-16 10:25:00,32.11,32.16,32.09,32.16,12962.0,31.5213,31.5704,31.5017,31.5704,12962.0
2017-06-16 10:30:00,32.14,32.15,32.11,32.15,5801.0,31.5508,31.5606,31.5213,31.5606,5801.0
2017-06-16 10:35:00,32.16,32.16,32.12,32.15,3926.0,31.5704,31.5704,31.5311,31.5606,3926.0
2017-06-16 10:40:00,32.17,32.21,32.17,32.17,2034.0,31.5802,31.6195,31.5802,31.5802,2034.0
2017-06-16 10:45:00,32.15,32.17,32.12,32.16,10217.0,31.5606,31.5802,31.5311,31.5704,10217.0
2017-06-16 10:50:00,32.16,32.19,32.13,32.13,8606.0,31.5704,31.5998,31.5409,31.5409,8606.0
2017-06-16 10:55:00,32.12,32.18,32.12,32.17,5266.0,31.5311,31.59,31.5311,31.5802,5266.0
2017-06-16 11:00:00,32.19,32.21,32.17,32.19,8474.0,31.5998,31.6195,31.5802,31.5998,8474.0
2017-06-16 11:05:00,32.2,32.24,32.2,32.22,10213.0,31.6097,31.6489,31.6097,31.6293,10213.0
2017-06-16 11:10:00,32.22,32.22,32.15,32.15,4000.0,31.6293,31.6293,31.5606,31.5606,4000.0
2017-06-16 11:15:00,32.17,32.17,32.12,32.12,5067.0,31.5802,31.5802,31.5311,31.5311,5067.0
2017-06-16 11:20:00,32.12,32.12,32.06,32.07,3526.0,31.5311,31.5311,31.4722,31.482,3526.0
2017-06-16 11:25:00,32.06,32.06,32.0,32.01,5611.0,31.4722,31.4722,31.4133,31.4231,5611.0
2017-06-16 11:30:00,32.01,32.02,31.97,32.01,7045.0,31.4231,31.433,31.3839,31.4231,7045.0
2017-06-16 11:35:00,32.01,32.01,31.95,31.97,5690.0,31.4231,31.4231,31.3642,31.3839,5690.0
2017-06-16 11:40:00,31.98,32.02,31.97,31.99,16532.0,31.3937,31.433,31.3839,31.4035,16532.0
2017-06-16 11:45:00,31.99,31.99,31.96,31.97,10038.0,31.4035,31.4035,31.3741,31.3839,10038.0
2017-06-16 11:50:00,31.97,32.0,31.97,31.98,4600.0,31.3839,31.4133,31.3839,31.3937,4600.0
2017-06-16 11:55:00,31.97,31.98,31.96,31.98,4500.0,31.3839,31.3937,31.3741,31.3937,4500.0
2017-06-16 12:00:00,31.98,32.02,31.98,32.01,4944.0,31.3937,31.433,31.3937,31.4231,4944.0
2017-06-16 12:05:00,32.02,32.04,31.99,32.01,7388.0,31.433,31.4526,31.4035,31.4231,7388.0
2017-06-16 12:10:00,32.0,32.0,31.96,31.96,1850.0,31.4133,31.4133,31.3741,31.3741,1850.0
2017-06-16 12:15:00,31.97,32.0,31.96,32.0,11546.0,31.3839,31.4133,31.3741,31.4133,11546.0
2017-06-16 12:20:00,31.99,31.99,31.96,31.97,4480.0,31.4035,31.4035,31.3741,31.3839,4480.0
2017-06-16 12:25:00,31.96,31.98,31.95,31.96,7858.0,31.3741,31.3937,31.3642,31.3741,7858.0
2017-06-16 12:30:00,31.96,31.98,31.95,31.98,9051.0,31.3741,31.3937,31.3642,31.3937,9051.0
2017-06-16 12:35:00,31.97,31.97,31.95,31.96,4953.0,31.3839,31.3839,31.3642,31.3741,4953.0
2017-06-16 12:40:00,31.95,31.98,31.94,31.97,16026.0,31.3642,31.3937,31.3544,31.3839,16026.0
2017-06-16 12:45:00,31.97,31.98,31.95,31.95,5468.0,31.3839,31.3937,31.3642,31.3642,5468.0
2017-06-16 12:50:00,31.94,31.94,31.93,31.94,7130.0,31.3544,31.3544,31.3446,31.3544,7130.0
2017-06-16 12:55:00,31.93,31.93,31.91,31.92,2000.0,31.3446,31.3446,31.325,31.3348,2000.0
2017-06-16 13:00:00,31.91,31.91,31.87,31.88,6689.0,31.325,31.325,31.2857,31.2955,6689.0
2017-06-16 13:05:00,31.89,31.9,31.88,31.9,3242.0,31.3053,31.3152,31.2955,31.3152,3242.0
2017-06-16 13:10:00,31.89,31.89,31.85,31.86,3506.0,31.3053,31.3053,31.2661,31.2759,3506.0
2017-06-16 13:15:00,31.86,31.92,31.86,31.92,4177.0,31.2759,31.3348,31.2759,31.3348,4177.0
2017-06-16 13:20:00,31.92,31.94,31.91,31.94,4900.0,31.3348,31.3544,31.325,31.3544,4900.0
2017-06-16 13:25:00,31.93,31.93,31.87,31.89,3688.0,31.3446,31.3446,31.2857,31.3053,3688.0
2017-06-16 13:30:00,31.88,31.91,31.88,31.91,5501.0,31.2955,31.325,31.2955,31.325,5501.0
2017-06-16 13:35:00,31.9,31.91,31.88,31.89,5400.0,31.3152,31.325,31.2955,31.3053,5400.0
2017-06-16 13:40:00,31.89,31.9,31.86,31.88,11794.0,31.3053,31.3152,31.2759,31.2955,11794.0
2017-06-16 13:45:00,31.88,31.88,31.85,31.85,4158.0,31.2955,31.2955,31.2661,31.2661,4158.0
2017-06-16 13:50:00,31.86,31.89,31.85,31.88,3851.0,31.2759,31.3053,31.2661,31.2955,3851.0
2017-06-16 13:55:00,31.89,31.93,31.88,31.93,7699.0,31.3053,31.3446,31.2955,31.3446,7699.0
2017-06-16 14:00:00,31.92,31.96,31.92,31.93,6220.0,31.3348,31.3741,31.3348,31.3446,6220.0
2017-06-16 14:05:00,31.93,31.95,31.91,31.95,5914.0,31.3446,31.3642,31.325,31.3642,5914.0
2017-06-16 14:10:00,31.94,31.94,31.89,31.91,7100.0,31.3544,31.3544,31.3053,31.325,7100.0
2017-06-16 14:15:00,31.91,31.92,31.89,31.9,12139.0,31.325,31.3348,31.3053,31.3152,12139.0
2017-06-16 14:20:00,31.9,31.92,31.9,31.92,7045.0,31.3152,31.3348,31.3152,31.3348,7045.0
2017-06-16 14:25:00,31.93,31.96,31.9,31.9,24934.0,31.3446,31.3741,31.3152,31.3152,24934.0
2017-06-16 14:30:00,31.9,31.93,31.88,31.92,6252.0,31.3152,31.3446,31.2955,31.3348,6252.0
2017-06-16 14:35:00,31.92,31.93,31.9,31.93,7428.0,31.3348,31.3446,31.3152,31.3446,7428.0
2017-06-16 14:40:00,31.93,31.96,31.91,31.96,5212.0,31.3446,31.3741,31.325,31.3741,5212.0
2017-06-16 14:45:00,31.96,31.97,31.94,31.96,6100.0,31.3741,31.3839,31.3544,31.3741,6100.0
2017-06-16 14:50:00,31.96,31.96,31.87,31.88,23503.0,31.3741,31.3741,31.2857,31.2955,23503.0
2017-06-16 14:55:00,31.88,31.9,31.87,31.89,12090.0,31.2955,31.3152,31.2857,31.3053,12090.0
2017-06-16 15:00:00,31.89,31.91,31.87,31.89,10265.0,31.3053,31.325,31.2857,31.3053,10265.0
2017-06-16 15:05:00,31.89,31.9,31.87,31.89,7831.0,31.3053,31.3152,31.2857,31.3053,7831.0
2017-06-16 15:10:00,31.89,31.89,31.83,31.85,13696.0,31.3053,31.3053,31.2464,31.2661,13696.0
2017-06-16 15:15:00,31.86,31.89,31.84,31.89,18748.0,31.2759,31.3053,31.2563,31.3053,18748.0
2017-06-16 15:20:00,31.89,31.91,31.87,31.9,11151.0,31.3053,31.325,31.2857,31.3152,11151.0
2017-06-16 15:25:00,31.9,31.93,31.9,31.93,11591.0,31.3152,31.3446,31.3152,31.3446,11591.0
2017-06-16 15:30:00,31.94,31.99,31.93,31.96,27545.0,31.3544,31.4035,31.3446,31.3741,27545.0
2017-06-16 15:35:00,31.96,31.98,31.93,31.95,35465.0,31.3741,31.3937,31.3446,31.3642,35465.0
2017-06-16 15:40:00,31.96,31.96,31.94,31.94,16923.0,31.3741,31.3741,31.3544,31.3544,16923.0
2017-06-16 15:45:00,31.94,31.95,31.92,31.94,36465.0,31.3544,31.3642,31.3348,31.3544,36465.0
2017-06-16 15:50:00,31.94,31.96,31.94,31.96,39307.0,31.3544,31.3741,31.3544,31.3741,39307.0
2017-06-16 15:55:00,31.96,32.06,31.96,32.05,119873.0,31.3741,31.4722,31.3741,31.4624,119873.0
2017-06-19 09:30:00,32.16,32.19,32.02,32.12,15881.0,31.5704,31.5998,31.433,31.5311,15881.0
2017-06-19 09:35:00,32.13,32.19,32.07,32.19,9196.0,31.5409,31.5998,31.482,31.5998,9196.0
2017-06-19 09:40:00,32.19,32.19,32.05,32.08,13691.0,31.5998,31.5998,31.4624,31.4919,13691.0
2017-06-19 09:45:00,32.08,32.12,31.98,32.08,9390.0,31.4919,31.5311,31.3937,31.4919,9390.0
2017-06-19 09:50:00,32.09,32.15,32.06,32.15,4157.0,31.5017,31.5606,31.4722,31.5606,4157.0
2017-06-19 09:55:00,32.13,32.13,32.04,32.06,4975.0,31.5409,31.5409,31.4526,31.4722,4975.0
2017-06-19 10:00:00,32.05,32.08,31.95,32.02,11781.0,31.4624,31.4919,31.3642,31.433,11781.0
2017-06-19 10:05:00,32.02,32.09,31.99,32.07,14296.0,31.433,31.5017,31.4035,31.482,14296.0
2017-06-19 10:10:00,32.07,32.18,32.05,32.17,23331.0,31.482,31.59,31.4624,31.5802,23331.0
2017-06-19 10:15:00,32.17,32.31,32.14,32.26,19557.0,31.5802,31.7176,31.5508,31.6686,19557.0
2017-06-19 10:20:00,32.28,32.28,32.18,32.19,3200.0,31.6882,31.6882,31.59,31.5998,3200.0
2017-06-19 10:25:00,32.18,32.33,32.18,32.27,22425.0,31.59,31.7373,31.59,31.6784,22425.0
2017-06-19 10:30:00,32.29,32.34,32.24,32.24,7395.0,31.698,31.7471,31.6489,31.6489,7395.0
2017-06-19 10:35:00,32.23,32.33,32.23,32.33,17491.0,31.6391,31.7373,31.6391,31.7373,17491.0
2017-06-19 10:40:00,32.34,32.36,32.3,32.3,6500.0,31.7471,31.7667,31.7078,31.7078,6500.0
2017-06-19 10:45:00,32.31,32.32,32.24,32.29,22897.0,31.7176,31.7275,31.6489,31.698,22897.0
2017-06-19 10:50:00,32.3,32.32,32.26,32.32,6394.0,31.7078,31.7275,31.6686,31.7275,6394.0
2017-06-19 10:55:00,32.32,32.35,32.26,32.27,7150.0,31.7275,31.7569,31.6686,31.6784,7150.0
2017-06-19 11:00:00,32.28,32.28,32.23,32.23,7957.0,31.6882,31.6882,31.6391,31.6391,7957.0
2017-06-19 11:05:00,32.22,32.25,32.22,32.23,9039.0,31.6293,31.6587,31.6293,31.6391,9039.0
2017-06-19 11:10:00,32.24,32.32,32.22,32.32,12031.0,31.6489,31.7275,31.6293,31.7275,12031.0
2017-06-19 11:15:00,32.32,32.38,32.31,32.32,14078.0,31.7275,31.7864,31.7176,31.7275,14078.0
2017-06-19 11:20:00,32.29,32.32,32.27,32.32,12039.0,31.698,31.7275,31.6784,31.7275,12039.0
2017-06-19 11:25:00,32.3,32.32,32.25,32.29,8200.0,31.7078,31.7275,31.6587,31.698,8200.0
2017-06-19 11:30:00,32.28,32.33,32.27,32.33,8757.0,31.6882,31.7373,31.6784,31.7373,8757.0
2017-06-19 11:35:00,32.33,32.34,32.29,32.33,6600.0,31.7373,31.7471,31.698,31.7373,6600.0
2017-06-19 11:40:00,32.34,32.35,32.31,32.34,8902.0,31.7471,31.7569,31.7176,31.7471,8902.0
2017-06-19 11:45:00,32.33,32.35,32.3,32.3,11314.0,31.7373,31.7569,31.7078,31.7078,11314.0
2017-06-19 11:50:00,32.31,32.34,32.29,32.32,11824.0,31.7176,31.7471,31.698,31.7275,11824.0
2017-06-19 11:55:00,32.32,32.35,32.31,32.34,5898.0,31.7275,31.7569,31.7176,31.7471,5898.0
2017-06-19 12:00:00,32.34,32.38,32.32,32.36,7606.0,31.7471,31.7864,31.7275,31.7667,7606.0
2017-06-19 12:05:00,32.35,32.37,32.31,32.36,5909.0,31.7569,31.7765,31.7176,31.7667,5909.0
2017-06-19 12:10:00,32.36,32.36,32.28,32.3,7369.0,31.7667,31.7667,31.6882,31.7078,7369.0
2017-06-19 12:15:00,32.29,32.33,32.28,32.31,9291.0,31.698,31.7373,31.6882,31.7176,9291.0
2017-06-19 12:20:00,32.32,32.32,32.27,32.32,6242.0,31.7275,31.7275,31.6784,31.7275,6242.0
2017-06-19 12:25:00,32.3,32.33,32.29,32.29,6300.0,31.7078,31.7373,31.698,31.698,6300.0
2017-06-19 12:30:00,32.29,32.29,32.24,32.26,3571.0,31.698,31.698,31.6489,31.6686,3571.0
2017-06-19 12:35:00,32.25,32.29,32.25,32.27,5800.0,31.6587,31.698,31.6587,31.6784,5800.0
2017-06-19 12:40:00,32.29,32.33,32.27,32.32,4715.0,31.698,31.7373,31.6784,31.7275,4715.0
2017-06-19 12:45:00,32.32,32.33,32.29,32.29,3500.0,31.7275,31.7373,31.698,31.698,3500.0
2017-06-19 12:50:00,32.31,32.33,32.28,32.33,3400.0,31.7176,31.7373,31.6882,31.7373,3400.0
2017-06-19 12:55:00,32.33,32.36,32.32,32.33,4095.0,31.7373,31.7667,31.7275,31.7373,4095.0
2017-06-19 13:00:00,32.34,32.37,32.34,32.37,6186.0,31.7471,31.7765,31.7471,31.7765,6186.0
2017-06-19 13:05:00,32.38,32.4,32.35,32.35,11794.0,31.7864,31.806,31.7569,31.7569,11794.0
2017-06-19 13:10:00,32.34,32.36,32.32,32.34,8221.0,31.7471,31.7667,31.7275,31.7471,8221.0
2017-06-19 13:15:00,32.35,32.37,32.34,32.35,7370.0,31.7569,31.7765,31.7471,31.7569,7370.0
2017-06-19 13:20:00,32.36,32.39,32.35,32.39,4399.0,31.7667,31.7962,31.7569,31.7962,4399.0
2017-06-19 13:25:00,32.38,32.39,32.35,32.35,4800.0,31.7864,31.7962,31.7569,31.7569,4800.0
2017-06-19 13:30:00,32.35,32.44,32.35,32.44,17654.0,31.7569,31.8453,31.7569,31.8453,17654.0
2017-06-19 13:35:00,32.43,32.44,32.36,32.37,6945.0,31.8354,31.8453,31.7667,31.7765,6945.0
2017-06-19 13:40:00,32.38,32.38,32.34,32.34,4700.0,31.7864,31.7864,31.7471,31.7471,4700.0
2017-06-19 13:45:00,32.34,32.34,32.32,32.33,5600.0,31.7471,31.7471,31.7275,31.7373,5600.0
2017-06-19 13:50:00,32.34,32.35,32.32,32.32,36106.0,31.7471,31.7569,31.7275,31.7275,36106.0
2017-06-19 13:55:00,32.31,32.32,32.27,32.27,9500.0,31.7176,31.7275,31.6784,31.6784,9500.0
2017-06-19 14:00:00,32.28,32.29,32.26,32.26,5600.0,31.6882,31.698,31.6686,31.6686,5600.0
2017-06-19 14:05:00,32.26,32.26,32.22,32.26,8728.0,31.6686,31.6686,31.6293,31.6686,8728.0
2017-06-19 14:10:00,32.27,32.28,32.23,32.25,7262.0,31.6784,31.6882,31.6391,31.6587,7262.0
2017-06-19 14:15:00,32.24,32.25,32.21,32.22,9526.0,31.6489,31.6587,31.6195,31.6293,9526.0
2017-06-19 14:20:00,32.22,32.23,32.15,32.17,8623.0,31.6293,31.6391,31.5606,31.5802,8623.0
2017-06-19 14:25:00,32.16,32.22,32.16,32.21,8300.0,31.5704,31.6293,31.5704,31.6195,8300.0
2017-06-19 14:30:00,32.21,32.25,32.21,32.23,7747.0,31.6195,31.6587,31.6195,31.6391,7747.0
2017-06-19 14:35:00,32.22,32.23,32.17,32.17,8932.0,31.6293,31.6391,31.5802,31.5802,8932.0
2017-06-19 14:40:00,32.17,32.25,32.17,32.25,14285.0,31.5802,31.6587,31.5802,31.6587,14285.0
2017-06-19 14:45:00,32.25,32.29,32.23,32.28,11644.0,31.6587,31.698,31.6391,31.6882,11644.0
2017-06-19 14:50:00,32.28,32.28,32.23,32.24,7704.0,31.6882,31.6882,31.6391,31.6489,7704.0
2017-06-19 14:55:00,32.24,32.32,32.24,32.32,27610.0,31.6489,31.7275,31.6489,31.7275,27610.0
2017-06-19 15:00:00,32.32,32.32,32.27,32.3,14795.0,31.7275,31.7275,31.6784,31.7078,14795.0
2017-06-19 15:05:00,32.3,32.34,32.29,32.33,15210.0,31.7078,31.7471,31.698,31.7373,15210.0
2017-06-19 15:10:00,32.32,32.32,32.27,32.29,6524.0,31.7275,31.7275,31.6784,31.698,6524.0
2017-06-19 15:15:00,32.29,32.34,32.29,32.33,18266.0,31.698,31.7471,31.698,31.7373,18266.0
2017-06-19 15:20:00,32.32,32.35,32.3,32.33,11729.0,31.7275,31.7569,31.7078,31.7373,11729.0
2017-06-19 15:25:00,32.33,32.38,32.33,32.38,31830.0,31.7373,31.7864,31.7373,31.7864,31830.0
2017-06-19 15:30:00,32.38,32.38,32.36,32.37,23060.0,31.7864,31.7864,31.7667,31.7765,23060.0
2017-06-19 15:35:00,32.37,32.38,32.34,32.36,38338.0,31.7765,31.7864,31.7471,31.7667,38338.0
2017-06-19 15:40:00,32.36,32.37,32.32,32.32,29446.0,31.7667,31.7765,31.7275,31.7275,29446.0
2017-06-19 15:45:00,32.32,32.38,32.31,32.38,65392.0,31.7275,31.7864,31.7176,31.7864,65392.0
2017-06-19 15:50:00,32.37,32.4,32.34,32.4,58102.0,31.7765,31.806,31.7471,31.806,58102.0
2017-06-19 15:55:00,32.39,32.44,32.38,32.4,150377.0,31.7962,31.8453,31.7864,31.806,150377.0
2017-06-20 09:30:00,32.12,32.22,32.06,32.09,32309.0,31.5311,31.6293,31.4722,31.5017,32309.0
2017-06-20 09:35:00,32.13,32.15,31.92,31.97,24562.0,31.5409,31.5606,31.3348,31.3839,24562.0
2017-06-20 09:40:00,31.98,31.99,31.86,31.9,11227.0,31.3937,31.4035,31.2759,31.3152,11227.0
2017-06-20 09:45:00,31.94,31.95,31.82,31.86,22925.0,31.3544,31.3642,31.2366,31.2759,22925.0
2017-06-20 09:50:00,31.85,31.86,31.71,31.73,30740.0,31.2661,31.2759,31.1286,31.1483,30740.0
2017-06-20 09:55:00,31.72,31.73,31.63,31.68,26932.0,31.1385,31.1483,31.0501,31.0992,26932.0
2017-06-20 10:00:00,31.7,31.87,31.69,31.86,13050.0,31.1188,31.2857,31.109,31.2759,13050.0
2017-06-20 10:05:00,31.86,31.91,31.84,31.9,7069.0,31.2759,31.325,31.2563,31.3152,7069.0
2017-06-20 10:10:00,31.9,31.94,31.89,31.92,6497.0,31.3152,31.3544,31.3053,31.3348,6497.0
2017-06-20 10:15:00,31.91,31.96,31.91,31.96,7131.0,31.325,31.3741,31.325,31.3741,7131.0
2017-06-20 10:20:00,31.96,31.97,31.92,31.93,16319.0,31.3741,31.3839,31.3348,31.3446,16319.0
2017-06-20 10:25:00,31.93,31.93,31.85,31.86,10849.0,31.3446,31.3446,31.2661,31.2759,10849.0
2017-06-20 10:30:00,31.85,31.89,31.84,31.86,2700.0,31.2661,31.3053,31.2563,31.2759,2700.0
2017-06-20 10:35:00,31.86,31.86,31.74,31.74,6650.0,31.2759,31.2759,31.1581,31.1581,6650.0
2017-06-20 10:40:00,31.73,31.77,31.68,31.75,7895.0,31.1483,31.1875,31.0992,31.1679,7895.0
2017-06-20 10:45:00,31.76,31.81,31.75,31.78,14455.0,31.1777,31.2268,31.1679,31.1974,14455.0
2017-06-20 10:50:00,31.77,31.81,31.76,31.79,51300.0,31.1875,31.2268,31.1777,31.2072,51300.0
2017-06-20 10:55:00,31.8,31.8,31.75,31.8,20682.0,31.217,31.217,31.1679,31.217,20682.0
2017-06-20 11:00:00,31.79,31.79,31.76,31.76,3492.0,31.2072,31.2072,31.1777,31.1777,3492.0
2017-06-20 11:05:00,31.76,31.82,31.76,31.82,7149.0,31.1777,31.2366,31.1777,31.2366,7149.0
2017-06-20 11:10:00,31.81,31.84,31.8,31.82,5747.0,31.2268,31.2563,31.217,31.2366,5747.0
2017-06-20 11:15:00,31.82,31.82,31.78,31.8,2420.0,31.2366,31.2366,31.1974,31.217,2420.0
2017-06-20 11:20:00,31.77,31.79,31.74,31.78,4498.0,31.1875,31.2072,31.1581,31.1974,4498.0
2017-06-20 11:25:00,31.78,31.82,31.75,31.81,4455.0,31.1974,31.2366,31.1679,31.2268,4455.0
2017-06-20 11:30:00,31.8,31.82,31.76,31.77,4702.0,31.217,31.2366,31.1777,31.1875,4702.0
2017-06-20 11:35:00,31.77,31.77,31.73,31.76,3500.0,31.1875,31.1875,31.1483,31.1777,3500.0
2017-06-20 11:40:00,31.76,31.83,31.76,31.83,3203.0,31.1777,31.2464,31.1777,31.2464,3203.0
2017-06-20 11:45:00,31.83,31.84,31.83,31.83,3342.0,31.2464,31.2563,31.2464,31.2464,3342.0
2017-06-20 11:50:00,31.83,31.83,31.81,31.83,5517.0,31.2464,31.2464,31.2268,31.2464,5517.0
2017-06-20 11:55:00,31.83,31.84,31.79,31.82,15745.0,31.2464,31.2563,31.2072,31.2366,15745.0
2017-06-20 12:00:00,31.83,31.84,31.81,31.81,5071.0,31.2464,31.2563,31.2268,31.2268,5071.0
2017-06-20 12:05:00,31.8,31.83,31.8,31.82,3300.0,31.217,31.2464,31.217,31.2366,3300.0
2017-06-20 12:10:00,31.81,31.81,31.77,31.77,1000.0,31.2268,31.2268,31.1875,31.1875,1000.0
2017-06-20 12:15:00,31.78,31.79,31.72,31.72,5328.0,31.1974,31.2072,31.1385,31.1385,5328.0
2017-06-20 12:20:00,31.73,31.78,31.72,31.77,17005.0,31.1483,31.1974,31.1385,31.1875,17005.0
2017-06-20 12:25:00,31.78,31.84,31.77,31.78,27473.0,31.1974,31.2563,31.1875,31.1974,27473.0
2017-06-20 12:30:00,31.77,31.92,31.77,31.9,36342.0,31.1875,31.3348,31.1875,31.3152,36342.0
2017-06-20 12:35:00,31.9,31.94,31.84,31.88,25712.0,31.3152,31.3544,31.2563,31.2955,25712.0
2017-06-20 12:40:00,31.87,31.88,31.81,31.84,17200.0,31.2857,31.2955,31.2268,31.2563,17200.0
2017-06-20 12:45:00,31.79,31.84,31.77,31.82,11572.0,31.2072,31.2563,31.1875,31.2366,11572.0
2017-06-20 12:50:00,31.84,31.87,31.83,31.84,2672.0,31.2563,31.2857,31.2464,31.2563,2672.0
2017-06-20 12:55:00,31.83,31.91,31.82,31.89,28310.0,31.2464,31.325,31.2366,31.3053,28310.0
2017-06-20 13:00:00,31.88,31.91,31.86,31.86,7000.0,31.2955,31.325,31.2759,31.2759,7000.0
2017-06-20 13:05:00,31.85,31.89,31.85,31.86,5716.0,31.2661,31.3053,31.2661,31.2759,5716.0
2017-06-20 13:10:00,31.87,31.89,31.86,31.87,29204.0,31.2857,31.3053,31.2759,31.2857,29204.0
2017-06-20 13:15:00,31.87,31.87,31.82,31.82,1637.0,31.2857,31.2857,31.2366,31.2366,1637.0
2017-06-20 13:20:00,31.8,31.82,31.79,31.8,30440.0,31.217,31.2366,31.2072,31.217,30440.0
2017-06-20 13:25:00,31.8,31.84,31.79,31.84,39405.0,31.217,31.2563,31.2072,31.2563,39405.0
2017-06-20 13:30:00,31.85,31.88,31.82,31.86,8466.0,31.2661,31.2955,31.2366,31.2759,8466.0
2017-06-20 13:35:00,31.83,31.83,31.8,31.81,3900.0,31.2464,31.2464,31.217,31.2268,3900.0
2017-06-20 13:40:00,31.81,31.87,31.78,31.86,22456.0,31.2268,31.2857,31.1974,31.2759,22456.0
2017-06-20 13:45:00,31.87,31.88,31.86,31.87,2800.0,31.2857,31.2955,31.2759,31.2857,2800.0
2017-06-20 13:50:00,31.85,31.86,31.83,31.85,7480.0,31.2661,31.2759,31.2464,31.2661,7480.0
2017-06-20 13:55:00,31.85,31.88,31.84,31.84,4930.0,31.2661,31.2955,31.2563,31.2563,4930.0
2017-06-20 14:00:00,31.85,31.88,31.83,31.83,2175.0,31.2661,31.2955,31.2464,31.2464,2175.0
2017-06-20 14:05:00,31.81,31.84,31.8,31.83,7593.0,31.2268,31.2563,31.217,31.2464,7593.0
2017-06-20 14:10:00,31.84,31.86,31.84,31.85,4501.0,31.2563,31.2759,31.2563,31.2661,4501.0
2017-06-20 14:15:00,31.86,31.86,31.84,31.85,4523.0,31.2759,31.2759,31.2563,31.2661,4523.0
2017-06-20 14:20:00,31.85,31.87,31.84,31.85,6111.0,31.2661,31.2857,31.2563,31.2661,6111.0
2017-06-20 14:25:00,31.84,31.85,31.83,31.85,9373.0,31.2563,31.2661,31.2464,31.2661,9373.0
2017-06-20 14:30:00,31.85,31.9,31.85,31.87,9183.0,31.2661,31.3152,31.2661,31.2857,9183.0
2017-06-20 14:35:00,31.85,31.86,31.83,31.85,5800.0,31.2661,31.2759,31.2464,31.2661,5800.0
2017-06-20 14:40:00,31.85,31.86,31.82,31.86,7236.0,31.2661,31.2759,31.2366,31.2759,7236.0
2017-06-20 14:45:00,31.85,31.86,31.84,31.85,3100.0,31.2661,31.2759,31.2563,31.2661,3100.0
2017-06-20 14:50:00,31.85,31.86,31.83,31.84,5250.0,31.2661,31.2759,31.2464,31.2563,5250.0
2017-06-20 14:55:00,31.85,31.85,31.82,31.82,1400.0,31.2661,31.2661,31.2366,31.2366,1400.0
2017-06-20 15:00:00,31.82,31.85,31.82,31.83,12458.0,31.2366,31.2661,31.2366,31.2464,12458.0
2017-06-20 15:05:00,31.83,31.83,31.79,31.8,6310.0,31.2464,31.2464,31.2072,31.217,6310.0
2017-06-20 15:10:00,31.8,31.83,31.8,31.82,5500.0,31.217,31.2464,31.217,31.2366,5500.0
2017-06-20 15:15:00,31.83,31.84,31.8,31.8,5100.0,31.2464,31.2563,31.217,31.217,5100.0
2017-06-20 15:20:00,31.8,31.82,31.79,31.8,5271.0,31.217,31.2366,31.2072,31.217,5271.0
2017-06-20 15:25:00,31.81,31.82,31.78,31.81,10918.0,31.2268,31.2366,31.1974,31.2268,10918.0
2017-06-20 15:30:00,31.81,31.84,31.78,31.81,26879.0,31.2268,31.2563,31.1974,31.2268,26879.0
2017-06-20 15:35:00,31.82,31.82,31.79,31.8,22606.0,31.2366,31.2366,31.2072,31.217,22606.0
2017-06-20 15:40:00,31.8,31.8,31.77,31.78,21552.0,31.217,31.217,31.1875,31.1974,21552.0
2017-06-20 15:45:00,31.78,31.79,31.75,31.76,34439.0,31.1974,31.2072,31.1679,31.1777,34439.0
2017-06-20 15:50:00,31.76,31.8,31.76,31.77,46880.0,31.1777,31.217,31.1777,31.1875,46880.0
2017-06-20 15:55:00,31.77,31.8,31.77,31.78,110401.0,31.1875,31.217,31.1875,31.1974,110401.0
2017-06-21 09:30:00,31.88,31.93,31.57,31.76,30438.0,31.2955,31.3446,30.9912,31.1777,30438.0
2017-06-21 09:35:00,31.71,31.73,31.56,31.73,9699.0,31.1286,31.1483,30.9814,31.1483,9699.0
2017-06-21 09:40:00,31.75,31.81,31.72,31.78,4778.0,31.1679,31.2268,31.1385,31.1974,4778.0
2017-06-21 09:45:00,31.8,31.81,31.71,31.74,2900.0,31.217,31.2268,31.1286,31.1581,2900.0
2017-06-21 09:50:00,31.71,31.79,31.71,31.78,6100.0,31.1286,31.2072,31.1286,31.1974,6100.0
2017-06-21 09:55:00,31.74,31.74,31.64,31.64,5706.0,31.1581,31.1581,31.0599,31.0599,5706.0
2017-06-21 10:00:00,31.67,31.76,31.63,31.64,6305.0,31.0894,31.1777,31.0501,31.0599,6305.0
2017-06-21 10:05:00,31.64,31.69,31.62,31.62,10312.0,31.0599,31.109,31.0403,31.0403,10312.0
2017-06-21 10:10:00,31.61,31.66,31.58,31.62,2700.0,31.0305,31.0796,31.001,31.0403,2700.0
2017-06-21 10:15:00,31.64,31.66,31.63,31.64,1538.0,31.0599,31.0796,31.0501,31.0599,1538.0
2017-06-21 10:20:00,31.64,31.7,31.64,31.66,3900.0,31.0599,31.1188,31.0599,31.0796,3900.0
2017-06-21 10:25:00,31.66,31.69,31.65,31.69,2474.0,31.0796,31.109,31.0697,31.109,2474.0
2017-06-21 10:30:00,31.7,31.78,31.7,31.76,24876.0,31.1188,31.1974,31.1188,31.1777,24876.0
2017-06-21 10:35:00,31.76,31.76,31.7,31.75,5600.0,31.1777,31.1777,31.1188,31.1679,5600.0
2017-06-21 10:40:00,31.76,31.76,31.72,31.74,15863.0,31.1777,31.1777,31.1385,31.1581,15863.0
2017-06-21 10:45:00,31.75,31.75,31.69,31.71,11181.0,31.1679,31.1679,31.109,31.1286,11181.0
2017-06-21 10:50:00,31.71,31.75,31.71,31.72,6381.0,31.1286,31.1679,31.1286,31.1385,6381.0
2017-06-21 10:55:00,31.73,31.79,31.73,31.76,10425.0,31.1483,31.2072,31.1483,31.1777,10425.0
2017-06-21 11:00:00,31.73,31.77,31.69,31.7,17630.0,31.1483,31.1875,31.109,31.1188,17630.0
2017-06-21 11:05:00,31.7,31.7,31.64,31.64,37949.0,31.1188,31.1188,31.0599,31.0599,37949.0
2017-06-21 11:10:00,31.64,31.64,31.58,31.58,3645.0,31.0599,31.0599,31.001,31.001,3645.0
2017-06-21 11:15:00,31.58,31.61,31.57,31.58,3820.0,31.001,31.0305,30.9912,31.001,3820.0
2017-06-21 11:20:00,31.59,31.62,31.58,31.58,6010.0,31.0108,31.0403,31.001,31.001,6010.0
2017-06-21 11:25:00,31.58,31.59,31.56,31.57,3452.0,31.001,31.0108,30.9814,30.9912,3452.0
2017-06-21 11:30:00,31.57,31.57,31.54,31.55,37708.0,30.9912,30.9912,30.9618,30.9716,37708.0
2017-06-21 11:35:00,31.54,31.55,31.49,31.52,16545.0,30.9618,30.9716,30.9127,30.9421,16545.0
2017-06-21 11:40:00,31.52,31.67,31.52,31.66,11704.0,30.9421,31.0894,30.9421,31.0796,11704.0
2017-06-21 11:45:00,31.65,31.73,31.65,31.72,7063.0,31.0697,31.1483,31.0697,31.1385,7063.0
2017-06-21 11:50:00,31.73,31.73,31.7,31.71,11134.0,31.1483,31.1483,31.1188,31.1286,11134.0
2017-06-21 11:55:00,31.71,31.76,31.71,31.75,3623.0,31.1286,31.1777,31.1286,31.1679,3623.0
2017-06-21 12:00:00,31.77,31.77,31.68,31.68,5384.0,31.1875,31.1875,31.0992,31.0992,5384.0
2017-06-21 12:05:00,31.68,31.72,31.66,31.71,6209.0,31.0992,31.1385,31.0796,31.1286,6209.0
2017-06-21 12:10:00,31.71,31.74,31.68,31.68,4047.0,31.1286,31.1581,31.0992,31.0992,4047.0
2017-06-21 12:15:00,31.68,31.7,31.66,31.68,7023.0,31.0992,31.1188,31.0796,31.0992,7023.0
2017-06-21 12:20:00,31.69,31.73,31.69,31.73,4356.0,31.109,31.1483,31.109,31.1483,4356.0
2017-06-21 12:25:00,31.73,31.78,31.71,31.73,8548.0,31.1483,31.1974,31.1286,31.1483,8548.0
2017-06-21 12:30:00,31.72,31.74,31.71,31.73,3500.0,31.1385,31.1581,31.1286,31.1483,3500.0
2017-06-21 12:35:00,31.73,31.75,31.69,31.7,6196.0,31.1483,31.1679,31.109,31.1188,6196.0
2017-06-21 12:40:00,31.69,31.69,31.63,31.63,9342.0,31.109,31.109,31.0501,31.0501,9342.0
2017-06-21 12:45:00,31.64,31.67,31.62,31.66,19871.0,31.0599,31.0894,31.0403,31.0796,19871.0
2017-06-21 12:50:00,31.66,31.66,31.57,31.57,176928.0,31.0796,31.0796,30.9912,30.9912,176928.0
2017-06-21 12:55:00,31.57,31.58,31.49,31.52,39060.0,30.9912,31.001,30.9127,30.9421,39060.0
2017-06-21 13:00:00,31.52,31.53,31.5,31.52,7000.0,30.9421,30.9519,30.9225,30.9421,7000.0
2017-06-21 13:05:00,31.52,31.52,31.48,31.49,7380.0,30.9421,30.9421,30.9029,30.9127,7380.0
2017-06-21 13:10:00,31.48,31.49,31.45,31.47,8386.0,30.9029,30.9127,30.8734,30.893,8386.0
2017-06-21 13:15:00,31.46,31.5,31.45,31.5,10105.0,30.8832,30.9225,30.8734,30.9225,10105.0
2017-06-21 13:20:00,31.48,31.55,31.48,31.55,5847.0,30.9029,30.9716,30.9029,30.9716,5847.0
2017-06-21 13:25:00,31.55,31.55,31.52,31.54,3390.0,30.9716,30.9716,30.9421,30.9618,3390.0
2017-06-21 13:30:00,31.52,31.55,31.51,31.51,5823.0,30.9421,30.9716,30.9323,30.9323,5823.0
2017-06-21 13:35:00,31.5,31.51,31.49,31.51,5331.0,30.9225,30.9323,30.9127,30.9323,5331.0
2017-06-21 13:40:00,31.52,31.54,31.49,31.5,4979.0,30.9421,30.9618,30.9127,30.9225,4979.0
2017-06-21 13:45:00,31.5,31.51,31.49,31.5,6528.0,30.9225,30.9323,30.9127,30.9225,6528.0
2017-06-21 13:50:00,31.5,31.51,31.45,31.46,6528.0,30.9225,30.9323,30.8734,30.8832,6528.0
2017-06-21 13:55:00,31.45,31.46,31.42,31.45,61388.0,30.8734,30.8832,30.844,30.8734,61388.0
2017-06-21 14:00:00,31.44,31.45,31.4,31.41,7808.0,30.8636,30.8734,30.8243,30.8341,7808.0
2017-06-21 14:05:00,31.41,31.41,31.36,31.36,9382.0,30.8341,30.8341,30.7851,30.7851,9382.0
2017-06-21 14:10:00,31.36,31.36,31.32,31.35,7502.0,30.7851,30.7851,30.7458,30.7752,7502.0
2017-06-21 14:15:00,31.35,31.39,31.34,31.37,9137.0,30.7752,30.8145,30.7654,30.7949,9137.0
2017-06-21 14:20:00,31.37,31.38,31.37,31.37,5482.0,30.7949,30.8047,30.7949,30.7949,5482.0
2017-06-21 14:25:00,31.37,31.38,31.34,31.35,8763.0,30.7949,30.8047,30.7654,30.7752,8763.0
2017-06-21 14:30:00,31.34,31.36,31.29,31.36,10919.0,30.7654,30.7851,30.7163,30.7851,10919.0
2017-06-21 14:35:00,31.36,31.41,31.36,31.41,15649.0,30.7851,30.8341,30.7851,30.8341,15649.0
2017-06-21 14:40:00,31.41,31.43,31.39,31.43,8580.0,30.8341,30.8538,30.8145,30.8538,8580.0
2017-06-21 14:45:00,31.43,31.44,31.4,31.42,6051.0,30.8538,30.8636,30.8243,30.844,6051.0
2017-06-21 14:50:00,31.41,31.43,31.4,31.43,4973.0,30.8341,30.8538,30.8243,30.8538,4973.0
2017-06-21 14:55:00,31.44,31.44,31.35,31.35,3212.0,30.8636,30.8636,30.7752,30.7752,3212.0
2017-06-21 15:00:00,31.36,31.43,31.35,31.37,8100.0,30.7851,30.8538,30.7752,30.7949,8100.0
2017-06-21 15:05:00,31.37,31.42,31.37,31.42,8689.0,30.7949,30.844,30.7949,30.844,8689.0
2017-06-21 15:10:00,31.43,31.43,31.39,31.4,9021.0,30.8538,30.8538,30.8145,30.8243,9021.0
2017-06-21 15:15:00,31.39,31.39,31.35,31.37,9920.0,30.8145,30.8145,30.7752,30.7949,9920.0
2017-06-21 15:20:00,31.37,31.38,31.33,31.35,5930.0,30.7949,30.8047,30.7556,30.7752,5930.0
2017-06-21 15:25:00,31.34,31.35,31.32,31.34,12675.0,30.7654,30.7752,30.7458,30.7654,12675.0
2017-06-21 15:30:00,31.33,31.33,31.3,31.32,90774.0,30.7556,30.7556,30.7262,30.7458,90774.0
2017-06-21 15:35:00,31.31,31.33,31.23,31.23,48492.0,30.736,30.7556,30.6574,30.6574,48492.0
2017-06-21 15:40:00,31.24,31.24,31.18,31.19,29203.0,30.6673,30.6673,30.6084,30.6182,29203.0
2017-06-21 15:45:00,31.18,31.21,31.16,31.21,39920.0,30.6084,30.6378,30.5887,30.6378,39920.0
2017-06-21 15:50:00,31.21,31.22,31.17,31.19,31656.0,30.6378,30.6476,30.5985,30.6182,31656.0
2017-06-21 15:55:00,31.18,31.23,31.18,31.23,56771.0,30.6084,30.6574,30.6084,30.6574,56771.0
2017-06-22 09:30:00,31.21,31.37,31.21,31.29,26389.0,30.6378,30.7949,30.6378,30.7163,26389.0
2017-06-22 09:35:00,31.33,31.35,31.19,31.29,5539.0,30.7556,30.7752,30.6182,30.7163,5539.0
2017-06-22 09:40:00,31.27,31.32,31.22,31.27,7300.0,30.6967,30.7458,30.6476,30.6967,7300.0
2017-06-22 09:45:00,31.31,31.4,31.29,31.39,4107.0,30.736,30.8243,30.7163,30.8145,4107.0
2017-06-22 09:50:00,31.39,31.45,31.34,31.45,5630.0,30.8145,30.8734,30.7654,30.8734,5630.0
2017-06-22 09:55:00,31.43,31.46,31.39,31.46,3100.0,30.8538,30.8832,30.8145,30.8832,3100.0
2017-06-22 10:00:00,31.44,31.45,31.32,31.37,8767.0,30.8636,30.8734,30.7458,30.7949,8767.0
2017-06-22 10:05:00,31.38,31.39,31.27,31.28,12048.0,30.8047,30.8145,30.6967,30.7065,12048.0
2017-06-22 10:10:00,31.25,31.28,31.24,31.25,3397.0,30.6771,30.7065,30.6673,30.6771,3397.0
2017-06-22 10:15:00,31.24,31.26,31.21,31.24,5009.0,30.6673,30.6869,30.6378,30.6673,5009.0
2017-06-22 10:20:00,31.23,31.23,31.18,31.19,3052.0,30.6574,30.6574,30.6084,30.6182,3052.0
2017-06-22 10:25:00,31.17,31.23,31.15,31.2,16087.0,30.5985,30.6574,30.5789,30.628,16087.0
2017-06-22 10:30:00,31.2,31.24,31.19,31.19,9665.0,30.628,30.6673,30.6182,30.6182,9665.0
2017-06-22 10:35:00,31.19,31.24,31.18,31.24,5424.0,30.6182,30.6673,30.6084,30.6673,5424.0
2017-06-22 10:40:00,31.25,31.29,31.23,31.29,7560.0,30.6771,30.7163,30.6574,30.7163,7560.0
2017-06-22 10:45:00,31.3,31.36,31.3,31.36,5820.0,30.7262,30.7851,30.7262,30.7851,5820.0
2017-06-22 10:50:00,31.38,31.42,31.37,31.42,3755.0,30.8047,30.844,30.7949,30.844,3755.0
2017-06-22 10:55:00,31.42,31.44,31.36,31.37,5616.0,30.844,30.8636,30.7851,30.7949,5616.0
2017-06-22 11:00:00,31.38,31.41,31.37,31.41,14588.0,30.8047,30.8341,30.7949,30.8341,14588.0
2017-06-22 11:05:00,31.41,31.43,31.37,31.38,7262.0,30.8341,30.8538,30.7949,30.8047,7262.0
2017-06-22 11:10:00,31.38,31.39,31.35,31.35,5293.0,30.8047,30.8145,30.7752,30.7752,5293.0
2017-06-22 11:15:00,31.35,31.37,31.32,31.32,9955.0,30.7752,30.7949,30.7458,30.7458,9955.0
2017-06-22 11:20:00,31.32,31.37,31.32,31.37,4833.0,30.7458,30.7949,30.7458,30.7949,4833.0
2017-06-22 11:25:00,31.37,31.37,31.34,31.37,3020.0,30.7949,30.7949,30.7654,30.7949,3020.0
2017-06-22 11:30:00,31.36,31.37,31.34,31.34,9064.0,30.7851,30.7949,30.7654,30.7654,9064.0
2017-06-22 11:35:00,31.33,31.34,31.3,31.3,4600.0,30.7556,30.7654,30.7262,30.7262,4600.0
2017-06-22 11:40:00,31.32,31.32,31.3,31.31,2900.0,30.7458,30.7458,30.7262,30.736,2900.0
2017-06-22 11:45:00,31.31,31.32,31.3,31.31,2600.0,30.736,30.7458,30.7262,30.736,2600.0
2017-06-22 11:50:00,31.32,31.38,31.31,31.38,14577.0,30.7458,30.8047,30.736,30.8047,14577.0
2017-06-22 11:55:00,31.38,31.4,31.37,31.39,5639.0,30.8047,30.8243,30.7949,30.8145,5639.0
2017-06-22 12:00:00,31.4,31.43,31.4,31.43,2701.0,30.8243,30.8538,30.8243,30.8538,2701.0
2017-06-22 12:05:00,31.43,31.44,31.41,31.42,4852.0,30.8538,30.8636,30.8341,30.844,4852.0
2017-06-22 12:10:00,31.42,31.43,31.4,31.41,11689.0,30.844,30.8538,30.8243,30.8341,11689.0
2017-06-22 12:15:00,31.4,31.44,31.39,31.39,15444.0,30.8243,30.8636,30.8145,30.8145,15444.0
2017-06-22 12:20:00,31.39,31.47,31.39,31.47,9176.0,30.8145,30.893,30.8145,30.893,9176.0
2017-06-22 12:25:00,31.45,31.46,31.44,31.46,2400.0,30.8734,30.8832,30.8636,30.8832,2400.0
2017-06-22 12:30:00,31.46,31.47,31.43,31.45,2822.0,30.8832,30.893,30.8538,30.8734,2822.0
2017-06-22 12:35:00,31.45,31.46,31.44,31.45,2894.0,30.8734,30.8832,30.8636,30.8734,2894.0
2017-06-22 12:40:00,31.45,31.45,31.44,31.45,1700.0,30.8734,30.8734,30.8636,30.8734,1700.0
2017-06-22 12:45:00,31.46,31.5,31.46,31.48,3220.0,30.8832,30.9225,30.8832,30.9029,3220.0
2017-06-22 12:50:00,31.48,31.48,31.47,31.47,1682.0,30.9029,30.9029,30.893,30.893,1682.0
2017-06-22 12:55:00,31.47,31.48,31.44,31.45,7393.0,30.893,30.9029,30.8636,30.8734,7393.0
2017-06-22 13:00:00,31.44,31.45,31.43,31.43,2001.0,30.8636,30.8734,30.8538,30.8538,2001.0
2017-06-22 13:05:00,31.43,31.43,31.4,31.4,5045.0,30.8538,30.8538,30.8243,30.8243,5045.0
2017-06-22 13:10:00,31.4,31.4,31.37,31.37,3794.0,30.8243,30.8243,30.7949,30.7949,3794.0
2017-06-22 13:15:00,31.37,31.38,31.36,31.37,1800.0,30.7949,30.8047,30.7851,30.7949,1800.0
2017-06-22 13:20:00,31.37,31.38,31.36,31.37,1600.0,30.7949,30.8047,30.7851,30.7949,1600.0
2017-06-22 13:25:00,31.37,31.42,31.37,31.42,3127.0,30.7949,30.844,30.7949,30.844,3127.0
2017-06-22 13:30:00,31.41,31.42,31.4,31.41,5014.0,30.8341,30.844,30.8243,30.8341,5014.0
2017-06-22 13:35:00,31.4,31.4,31.38,31.38,3731.0,30.8243,30.8243,30.8047,30.8047,3731.0
2017-06-22 13:40:00,31.37,31.37,31.36,31.37,4161.0,30.7949,30.7949,30.7851,30.7949,4161.0
2017-06-22 13:45:00,31.36,31.37,31.36,31.37,3003.0,30.7851,30.7949,30.7851,30.7949,3003.0
2017-06-22 13:50:00,31.36,31.37,31.35,31.37,3361.0,30.7851,30.7949,30.7752,30.7949,3361.0
2017-06-22 13:55:00,31.38,31.39,31.36,31.37,2500.0,30.8047,30.8145,30.7851,30.7949,2500.0
2017-06-22 14:00:00,31.37,31.41,31.36,31.39,8101.0,30.7949,30.8341,30.7851,30.8145,8101.0
2017-06-22 14:05:00,31.41,31.41,31.37,31.37,7855.0,30.8341,30.8341,30.7949,30.7949,7855.0
2017-06-22 14:10:00,31.37,31.4,31.34,31.4,9400.0,30.7949,30.8243,30.7654,30.8243,9400.0
2017-06-22 14:15:00,31.4,31.4,31.39,31.4,2900.0,30.8243,30.8243,30.8145,30.8243,2900.0
2017-06-22 14:20:00,31.39,31.43,31.38,31.4,11117.0,30.8145,30.8538,30.8047,30.8243,11117.0
2017-06-22 14:25:00,31.41,31.46,31.39,31.46,10955.0,30.8341,30.8832,30.8145,30.8832,10955.0
2017-06-22 14:30:00,31.46,31.47,31.45,31.46,4122.0,30.8832,30.893,30.8734,30.8832,4122.0
2017-06-22 14:35:00,31.46,31.47,31.45,31.46,4656.0,30.8832,30.893,30.8734,30.8832,4656.0
2017-06-22 14:40:00,31.46,31.46,31.43,31.46,5616.0,30.8832,30.8832,30.8538,30.8832,5616.0
2017-06-22 14:45:00,31.46,31.47,31.45,31.45,3731.0,30.8832,30.893,30.8734,30.8734,3731.0
2017-06-22 14:50:00,31.45,31.46,31.44,31.44,6300.0,30.8734,30.8832,30.8636,30.8636,6300.0
2017-06-22 14:55:00,31.44,31.47,31.43,31.46,6079.0,30.8636,30.893,30.8538,30.8832,6079.0
2017-06-22 15:00:00,31.46,31.47,31.44,31.46,9573.0,30.8832,30.893,30.8636,30.8832,9573.0
2017-06-22 15:05:00,31.46,31.46,31.43,31.44,17375.0,30.8832,30.8832,30.8538,30.8636,17375.0
2017-06-22 15:10:00,31.44,31.44,31.39,31.41,10932.0,30.8636,30.8636,30.8145,30.8341,10932.0
2017-06-22 15:15:00,31.41,31.42,31.35,31.36,6956.0,30.8341,30.844,30.7752,30.7851,6956.0
2017-06-22 15:20:00,31.35,31.38,31.34,31.35,14884.0,30.7752,30.8047,30.7654,30.7752,14884.0
2017-06-22 15:25:00,31.34,31.35,31.32,31.32,10805.0,30.7654,30.7752,30.7458,30.7458,10805.0
2017-06-22 15:30:00,31.32,31.33,31.28,31.3,20474.0,30.7458,30.7556,30.7065,30.7262,20474.0
2017-06-22 15:35:00,31.3,31.32,31.26,31.28,24868.0,30.7262,30.7458,30.6869,30.7065,24868.0
2017-06-22 15:40:00,31.28,31.29,31.24,31.24,25025.0,30.7065,30.7163,30.6673,30.6673,25025.0
2017-06-22 15:45:00,31.24,31.27,31.22,31.23,42384.0,30.6673,30.6967,30.6476,30.6574,42384.0
2017-06-22 15:50:00,31.23,31.24,31.19,31.21,50711.0,30.6574,30.6673,30.6182,30.6378,50711.0
2017-06-22 15:55:00,31.21,31.22,31.18,31.21,93804.0,30.6378,30.6476,30.6084,30.6378,93804.0
2017-06-23 09:30:00,31.27,31.49,31.27,31.37,7410.0,30.6967,30.9127,30.6967,30.7949,7410.0
2017-06-23 09:35:00,31.24,31.26,31.08,31.12,3506.0,30.6673,30.6869,30.5102,30.5495,3506.0
2017-06-23 09:40:00,31.13,31.18,31.1,31.18,3857.0,30.5593,30.6084,30.5298,30.6084,3857.0
2017-06-23 09:45:00,31.1,31.13,31.08,31.08,4000.0,30.5298,30.5593,30.5102,30.5102,4000.0
2017-06-23 09:50:00,31.11,31.15,31.08,31.15,6344.0,30.5396,30.5789,30.5102,30.5789,6344.0
2017-06-23 09:55:00,31.13,31.28,31.13,31.28,5227.0,30.5593,30.7065,30.5593,30.7065,5227.0
2017-06-23 10:00:00,31.29,31.32,31.27,31.28,3950.0,30.7163,30.7458,30.6967,30.7065,3950.0
2017-06-23 10:05:00,31.28,31.3,31.25,31.26,2700.0,30.7065,30.7262,30.6771,30.6869,2700.0
2017-06-23 10:10:00,31.27,31.28,31.21,31.25,2577.0,30.6967,30.7065,30.6378,30.6771,2577.0
2017-06-23 10:15:00,31.29,31.29,31.21,31.29,2523.0,30.7163,30.7163,30.6378,30.7163,2523.0
2017-06-23 10:20:00,31.31,31.31,31.25,31.26,3698.0,30.736,30.736,30.6771,30.6869,3698.0
2017-06-23 10:25:00,31.29,31.29,31.25,31.25,1903.0,30.7163,30.7163,30.6771,30.6771,1903.0
2017-06-23 10:30:00,31.28,31.32,31.28,31.3,4664.0,30.7065,30.7458,30.7065,30.7262,4664.0
2017-06-23 10:35:00,31.28,31.33,31.28,31.32,3857.0,30.7065,30.7556,30.7065,30.7458,3857.0
2017-06-23 10:40:00,31.32,31.36,31.31,31.36,3800.0,30.7458,30.7851,30.736,30.7851,3800.0
2017-06-23 10:45:00,31.37,31.4,31.36,31.36,3851.0,30.7949,30.8243,30.7851,30.7851,3851.0
2017-06-23 10:50:00,31.36,31.36,31.33,31.36,3645.0,30.7851,30.7851,30.7556,30.7851,3645.0
2017-06-23 10:55:00,31.36,31.39,31.35,31.38,3450.0,30.7851,30.8145,30.7752,30.8047,3450.0
2017-06-23 11:00:00,31.39,31.43,31.39,31.41,7199.0,30.8145,30.8538,30.8145,30.8341,7199.0
2017-06-23 11:05:00,31.42,31.43,31.41,31.41,5234.0,30.844,30.8538,30.8341,30.8341,5234.0
2017-06-23 11:10:00,31.42,31.47,31.41,31.46,10900.0,30.844,30.893,30.8341,30.8832,10900.0
2017-06-23 11:15:00,31.46,31.48,31.44,31.45,8856.0,30.8832,30.9029,30.8636,30.8734,8856.0
2017-06-23 11:20:00,31.46,31.51,31.45,31.49,10131.0,30.8832,30.9323,30.8734,30.9127,10131.0
2017-06-23 11:25:00,31.48,31.5,31.47,31.49,3400.0,30.9029,30.9225,30.893,30.9127,3400.0
2017-06-23 11:30:00,31.49,31.5,31.44,31.47,3670.0,30.9127,30.9225,30.8636,30.893,3670.0
2017-06-23 11:35:00,31.48,31.52,31.48,31.5,14111.0,30.9029,30.9421,30.9029,30.9225,14111.0
2017-06-23 11:40:00,31.49,31.52,31.48,31.48,3658.0,30.9127,30.9421,30.9029,30.9029,3658.0
2017-06-23 11:45:00,31.51,31.52,31.5,31.51,2000.0,30.9323,30.9421,30.9225,30.9323,2000.0
2017-06-23 11:50:00,31.51,31.54,31.49,31.51,4319.0,30.9323,30.9618,30.9127,30.9323,4319.0
2017-06-23 11:55:00,31.51,31.53,31.49,31.5,3202.0,30.9323,30.9519,30.9127,30.9225,3202.0
2017-06-23 12:00:00,31.5,31.51,31.47,31.47,7529.0,30.9225,30.9323,30.893,30.893,7529.0
2017-06-23 12:05:00,31.47,31.52,31.45,31.46,20700.0,30.893,30.9421,30.8734,30.8832,20700.0
2017-06-23 12:10:00,31.44,31.45,31.44,31.45,200.0,30.8636,30.8734,30.8636,30.8734,200.0
2017-06-23 12:15:00,31.45,31.47,31.44,31.45,3200.0,30.8734,30.893,30.8636,30.8734,3200.0
2017-06-23 12:20:00,31.45,31.45,31.42,31.42,3200.0,30.8734,30.8734,30.844,30.844,3200.0
2017-06-23 12:25:00,31.41,31.41,31.39,31.4,2840.0,30.8341,30.8341,30.8145,30.8243,2840.0
2017-06-23 12:30:00,31.4,31.43,31.4,31.4,4552.0,30.8243,30.8538,30.8243,30.8243,4552.0
2017-06-23 12:35:00,31.4,31.4,31.39,31.4,1648.0,30.8243,30.8243,30.8145,30.8243,1648.0
2017-06-23 12:40:00,31.4,31.41,31.39,31.41,5683.0,30.8243,30.8341,30.8145,30.8341,5683.0
2017-06-23 12:45:00,31.41,31.43,31.41,31.42,3717.0,30.8341,30.8538,30.8341,30.844,3717.0
2017-06-23 12:50:00,31.42,31.44,31.41,31.42,6017.0,30.844,30.8636,30.8341,30.844,6017.0
2017-06-23 12:55:00,31.41,31.42,31.39,31.39,842.0,30.8341,30.844,30.8145,30.8145,842.0
2017-06-23 13:00:00,31.4,31.42,31.35,31.36,2994.0,30.8243,30.844,30.7752,30.7851,2994.0
2017-06-23 13:05:00,31.36,31.38,31.32,31.33,4008.0,30.7851,30.8047,30.7458,30.7556,4008.0
2017-06-23 13:10:00,31.33,31.34,31.3,31.33,10169.0,30.7556,30.7654,30.7262,30.7556,10169.0
2017-06-23 13:15:00,31.33,31.37,31.33,31.36,12980.0,30.7556,30.7949,30.7556,30.7851,12980.0
2017-06-23 13:20:00,31.37,31.37,31.34,31.35,4133.0,30.7949,30.7949,30.7654,30.7752,4133.0
2017-06-23 13:25:00,31.34,31.38,31.32,31.38,15417.0,30.7654,30.8047,30.7458,30.8047,15417.0
2017-06-23 13:30:00,31.38,31.4,31.37,31.4,7822.0,30.8047,30.8243,30.7949,30.8243,7822.0
2017-06-23 13:35:00,31.4,31.45,31.39,31.41,14232.0,30.8243,30.8734,30.8145,30.8341,14232.0
2017-06-23 13:40:00,31.42,31.48,31.4,31.45,26634.0,30.844,30.9029,30.8243,30.8734,26634.0
2017-06-23 13:45:00,31.45,31.48,31.44,31.48,11276.0,30.8734,30.9029,30.8636,30.9029,11276.0
2017-06-23 13:50:00,31.47,31.51,31.47,31.51,3800.0,30.893,30.9323,30.893,30.9323,3800.0
2017-06-23 13:55:00,31.51,31.57,31.5,31.54,27716.0,30.9323,30.9912,30.9225,30.9618,27716.0
2017-06-23 14:00:00,31.52,31.57,31.52,31.55,3535.0,30.9421,30.9912,30.9421,30.9716,3535.0
2017-06-23 14:05:00,31.55,31.6,31.54,31.6,10638.0,30.9716,31.0207,30.9618,31.0207,10638.0
2017-06-23 14:10:00,31.6,31.6,31.54,31.56,6045.0,31.0207,31.0207,30.9618,30.9814,6045.0
2017-06-23 14:15:00,31.57,31.63,31.57,31.6,10866.0,30.9912,31.0501,30.9912,31.0207,10866.0
2017-06-23 14:20:00,31.61,31.66,31.6,31.62,10796.0,31.0305,31.0796,31.0207,31.0403,10796.0
2017-06-23 14:25:00,31.62,31.64,31.58,31.64,10598.0,31.0403,31.0599,31.001,31.0599,10598.0
2017-06-23 14:30:00,31.64,31.64,31.6,31.64,7054.0,31.0599,31.0599,31.0207,31.0599,7054.0
2017-06-23 14:35:00,31.65,31.66,31.63,31.66,11228.0,31.0697,31.0796,31.0501,31.0796,11228.0
2017-06-23 14:40:00,31.66,31.66,31.62,31.62,11445.0,31.0796,31.0796,31.0403,31.0403,11445.0
2017-06-23 14:45:00,31.64,31.64,31.61,31.64,7022.0,31.0599,31.0599,31.0305,31.0599,7022.0
2017-06-23 14:50:00,31.65,31.66,31.64,31.66,10639.0,31.0697,31.0796,31.0599,31.0796,10639.0
2017-06-23 14:55:00,31.65,31.66,31.62,31.63,5600.0,31.0697,31.0796,31.0403,31.0501,5600.0
2017-06-23 15:00:00,31.62,31.63,31.56,31.6,13773.0,31.0403,31.0501,30.9814,31.0207,13773.0
2017-06-23 15:05:00,31.6,31.64,31.6,31.64,7968.0,31.0207,31.0599,31.0207,31.0599,7968.0
2017-06-23 15:10:00,31.64,31.66,31.63,31.65,14841.0,31.0599,31.0796,31.0501,31.0697,14841.0
2017-06-23 15:15:00,31.65,31.66,31.63,31.66,42851.0,31.0697,31.0796,31.0501,31.0796,42851.0
2017-06-23 15:20:00,31.64,31.64,31.58,31.59,17231.0,31.0599,31.0599,31.001,31.0108,17231.0
2017-06-23 15:25:00,31.59,31.6,31.55,31.56,14684.0,31.0108,31.0207,30.9716,30.9814,14684.0
2017-06-23 15:30:00,31.55,31.57,31.54,31.57,28122.0,30.9716,30.9912,30.9618,30.9912,28122.0
2017-06-23 15:35:00,31.57,31.58,31.53,31.54,76966.0,30.9912,31.001,30.9519,30.9618,76966.0
2017-06-23 15:40:00,31.55,31.61,31.53,31.61,51102.0,30.9716,31.0305,30.9519,31.0305,51102.0
2017-06-23 15:45:00,31.6,31.68,31.58,31.68,73995.0,31.0207,31.0992,31.001,31.0992,73995.0
2017-06-23 15:50:00,31.68,31.71,31.68,31.7,105603.0,31.0992,31.1286,31.0992,31.1188,105603.0
2017-06-23 15:55:00,31.7,31.7,31.61,31.63,273309.0,31.1188,31.1188,31.0305,31.0501,273309.0
2017-06-26 09:30:00,31.66,31.79,31.63,31.77,17025.0,31.0796,31.2072,31.0501,31.1875,17025.0
2017-06-26 09:35:00,31.79,31.83,31.75,31.83,21504.0,31.2072,31.2464,31.1679,31.2464,21504.0
2017-06-26 09:40:00,31.83,32.08,31.83,32.08,19974.0,31.2464,31.4919,31.2464,31.4919,19974.0
2017-06-26 09:45:00,32.08,32.15,32.03,32.11,27717.0,31.4919,31.5606,31.4428,31.5213,27717.0
2017-06-26 09:50:00,32.1,32.26,32.08,32.21,9301.0,31.5115,31.6686,31.4919,31.6195,9301.0
2017-06-26 09:55:00,32.2,32.4,32.2,32.37,26251.0,31.6097,31.806,31.6097,31.7765,26251.0
2017-06-26 10:00:00,32.36,32.39,32.28,32.36,30975.0,31.7667,31.7962,31.6882,31.7667,30975.0
2017-06-26 10:05:00,32.36,32.42,32.35,32.42,11847.0,31.7667,31.8256,31.7569,31.8256,11847.0
2017-06-26 10:10:00,32.42,32.44,32.34,32.34,16648.0,31.8256,31.8453,31.7471,31.7471,16648.0
2017-06-26 10:15:00,32.36,32.43,32.33,32.37,43863.0,31.7667,31.8354,31.7373,31.7765,43863.0
2017-06-26 10:20:00,32.36,32.42,32.34,32.38,16640.0,31.7667,31.8256,31.7471,31.7864,16640.0
2017-06-26 10:25:00,32.38,32.38,32.29,32.29,4083.0,31.7864,31.7864,31.698,31.698,4083.0
2017-06-26 10:30:00,32.27,32.27,32.12,32.14,4637.0,31.6784,31.6784,31.5311,31.5508,4637.0
2017-06-26 10:35:00,32.12,32.14,32.07,32.11,38529.0,31.5311,31.5508,31.482,31.5213,38529.0
2017-06-26 10:40:00,32.1,32.1,32.02,32.03,12743.0,31.5115,31.5115,31.433,31.4428,12743.0
2017-06-26 10:45:00,32.02,32.07,31.98,31.98,9200.0,31.433,31.482,31.3937,31.3937,9200.0
2017-06-26 10:50:00,31.96,31.99,31.95,31.99,7051.0,31.3741,31.4035,31.3642,31.4035,7051.0
2017-06-26 10:55:00,32.0,32.03,31.94,31.99,24672.0,31.4133,31.4428,31.3544,31.4035,24672.0
2017-06-26 11:00:00,31.92,31.93,31.82,31.84,4580.0,31.3348,31.3446,31.2366,31.2563,4580.0
2017-06-26 11:05:00,31.82,31.87,31.8,31.86,3810.0,31.2366,31.2857,31.217,31.2759,3810.0
2017-06-26 11:10:00,31.86,31.97,31.86,31.97,10122.0,31.2759,31.3839,31.2759,31.3839,10122.0
2017-06-26 11:15:00,31.98,32.05,31.97,32.03,16020.0,31.3937,31.4624,31.3839,31.4428,16020.0
2017-06-26 11:20:00,32.04,32.1,32.02,32.1,5800.0,31.4526,31.5115,31.433,31.5115,5800.0
2017-06-26 11:25:00,32.1,32.11,32.03,32.06,3510.0,31.5115,31.5213,31.4428,31.4722,3510.0
2017-06-26 11:30:00,32.05,32.14,32.05,32.06,18865.0,31.4624,31.5508,31.4624,31.4722,18865.0
2017-06-26 11:35:00,32.04,32.13,32.04,32.13,2500.0,31.4526,31.5409,31.4526,31.5409,2500.0
2017-06-26 11:40:00,32.13,32.23,32.12,32.17,17815.0,31.5409,31.6391,31.5311,31.5802,17815.0
2017-06-26 11:45:00,32.17,32.26,32.13,32.25,32925.0,31.5802,31.6686,31.5409,31.6587,32925.0
2017-06-26 11:50:00,32.26,32.26,32.18,32.19,4687.0,31.6686,31.6686,31.59,31.5998,4687.0
2017-06-26 11:55:00,32.18,32.18,32.13,32.15,3798.0,31.59,31.59,31.5409,31.5606,3798.0
2017-06-26 12:00:00,32.15,32.16,32.12,32.15,4350.0,31.5606,31.5704,31.5311,31.5606,4350.0
2017-06-26 12:05:00,32.16,32.18,32.13,32.17,9785.0,31.5704,31.59,31.5409,31.5802,9785.0
2017-06-26 12:10:00,32.17,32.24,32.17,32.24,9830.0,31.5802,31.6489,31.5802,31.6489,9830.0
2017-06-26 12:15:00,32.23,32.25,32.18,32.2,16795.0,31.6391,31.6587,31.59,31.6097,16795.0
2017-06-26 12:20:00,32.21,32.25,32.2,32.24,6788.0,31.6195,31.6587,31.6097,31.6489,6788.0
2017-06-26 12:25:00,32.24,32.25,32.21,32.22,6235.0,31.6489,31.6587,31.6195,31.6293,6235.0
2017-06-26 12:30:00,32.22,32.3,32.2,32.29,38503.0,31.6293,31.7078,31.6097,31.698,38503.0
2017-06-26 12:35:00,32.3,32.36,32.3,32.32,22869.0,31.7078,31.7667,31.7078,31.7275,22869.0
2017-06-26 12:40:00,32.32,32.36,32.3,32.36,13933.0,31.7275,31.7667,31.7078,31.7667,13933.0
2017-06-26 12:45:00,32.36,32.38,32.35,32.38,16349.0,31.7667,31.7864,31.7569,31.7864,16349.0
2017-06-26 12:50:00,32.38,32.42,32.38,32.4,9900.0,31.7864,31.8256,31.7864,31.806,9900.0
2017-06-26 12:55:00,32.4,32.42,32.37,32.41,7550.0,31.806,31.8256,31.7765,31.8158,7550.0
2017-06-26 13:00:00,32.41,32.51,32.4,32.51,18978.0,31.8158,31.914,31.806,31.914,18978.0
2017-06-26 13:05:00,32.5,32.52,32.46,32.5,8454.0,31.9042,31.9238,31.8649,31.9042,8454.0
2017-06-26 13:10:00,32.51,32.54,32.48,32.51,25223.0,31.914,31.9434,31.8845,31.914,25223.0
2017-06-26 13:15:00,32.5,32.51,32.47,32.48,39055.0,31.9042,31.914,31.8747,31.8845,39055.0
2017-06-26 13:20:00,32.48,32.51,32.42,32.46,5000.0,31.8845,31.914,31.8256,31.8649,5000.0
2017-06-26 13:25:00,32.46,32.46,32.42,32.43,5898.0,31.8649,31.8649,31.8256,31.8354,5898.0
2017-06-26 13:30:00,32.44,32.44,32.4,32.4,4210.0,31.8453,31.8453,31.806,31.806,4210.0
2017-06-26 13:35:00,32.4,32.4,32.36,32.4,8036.0,31.806,31.806,31.7667,31.806,8036.0
2017-06-26 13:40:00,32.4,32.4,32.35,32.38,7492.0,31.806,31.806,31.7569,31.7864,7492.0
2017-06-26 13:45:00,32.38,32.42,32.38,32.39,6619.0,31.7864,31.8256,31.7864,31.7962,6619.0
2017-06-26 13:50:00,32.39,32.44,32.37,32.42,8289.0,31.7962,31.8453,31.7765,31.8256,8289.0
2017-06-26 13:55:00,32.41,32.43,32.38,32.42,19822.0,31.8158,31.8354,31.7864,31.8256,19822.0
2017-06-26 14:00:00,32.42,32.42,32.39,32.39,7947.0,31.8256,31.8256,31.7962,31.7962,7947.0
2017-06-26 14:05:00,32.39,32.41,32.36,32.39,10467.0,31.7962,31.8158,31.7667,31.7962,10467.0
2017-06-26 14:10:00,32.38,32.44,32.38,32.43,6800.0,31.7864,31.8453,31.7864,31.8354,6800.0
2017-06-26 14:15:00,32.41,32.41,32.38,32.4,7564.0,31.8158,31.8158,31.7864,31.806,7564.0
2017-06-26 14:20:00,32.39,32.4,32.35,32.37,10336.0,31.7962,31.806,31.7569,31.7765,10336.0
2017-06-26 14:25:00,32.37,32.42,32.37,32.38,6911.0,31.7765,31.8256,31.7765,31.7864,6911.0
2017-06-26 14:30:00,32.39,32.39,32.35,32.39,6215.0,31.7962,31.7962,31.7569,31.7962,6215.0
2017-06-26 14:35:00,32.4,32.4,32.35,32.37,7923.0,31.806,31.806,31.7569,31.7765,7923.0
2017-06-26 14:40:00,32.36,32.37,32.34,32.35,9150.0,31.7667,31.7765,31.7471,31.7569,9150.0
2017-06-26 14:45:00,32.36,32.37,32.34,32.35,10738.0,31.7667,31.7765,31.7471,31.7569,10738.0
2017-06-26 14:50:00,32.34,32.41,32.34,32.41,10437.0,31.7471,31.8158,31.7471,31.8158,10437.0
2017-06-26 14:55:00,32.41,32.42,32.38,32.42,8266.0,31.8158,31.8256,31.7864,31.8256,8266.0
2017-06-26 15:00:00,32.41,32.42,32.36,32.41,8688.0,31.8158,31.8256,31.7667,31.8158,8688.0
2017-06-26 15:05:00,32.41,32.41,32.36,32.38,6009.0,31.8158,31.8158,31.7667,31.7864,6009.0
2017-06-26 15:10:00,32.38,32.38,32.35,32.37,7821.0,31.7864,31.7864,31.7569,31.7765,7821.0
2017-06-26 15:15:00,32.36,32.37,32.32,32.33,7162.0,31.7667,31.7765,31.7275,31.7373,7162.0
2017-06-26 15:20:00,32.33,32.33,32.28,32.31,11910.0,31.7373,31.7373,31.6882,31.7176,11910.0
2017-06-26 15:25:00,32.31,32.32,32.27,32.32,46801.0,31.7176,31.7275,31.6784,31.7275,46801.0
2017-06-26 15:30:00,32.31,32.33,32.28,32.3,43110.0,31.7176,31.7373,31.6882,31.7078,43110.0
2017-06-26 15:35:00,32.3,32.34,32.29,32.34,26619.0,31.7078,31.7471,31.698,31.7471,26619.0
2017-06-26 15:40:00,32.33,32.35,32.32,32.34,26395.0,31.7373,31.7569,31.7275,31.7471,26395.0
2017-06-26 15:45:00,32.35,32.37,32.34,32.37,37770.0,31.7569,31.7765,31.7471,31.7765,37770.0
2017-06-26 15:50:00,32.36,32.37,32.33,32.34,51970.0,31.7667,31.7765,31.7373,31.7471,51970.0
2017-06-26 15:55:00,32.34,32.34,32.28,32.3,127869.0,31.7471,31.7471,31.6882,31.7078,127869.0
2017-06-27 09:30:00,32.28,32.31,32.12,32.16,19099.0,31.6882,31.7176,31.5311,31.5704,19099.0
2017-06-27 09:35:00,32.14,32.22,32.14,32.16,5281.0,31.5508,31.6293,31.5508,31.5704,5281.0
2017-06-27 09:40:00,32.16,32.18,32.12,32.12,11761.0,31.5704,31.59,31.5311,31.5311,11761.0
2017-06-27 09:45:00,32.15,32.18,32.11,32.14,9998.0,31.5606,31.59,31.5213,31.5508,9998.0
2017-06-27 09:50:00,32.14,32.19,32.07,32.12,9607.0,31.5508,31.5998,31.482,31.5311,9607.0
2017-06-27 09:55:00,32.13,32.18,32.07,32.09,12927.0,31.5409,31.59,31.482,31.5017,12927.0
2017-06-27 10:00:00,32.06,32.18,32.06,32.16,5681.0,31.4722,31.59,31.4722,31.5704,5681.0
2017-06-27 10:05:00,32.18,32.29,32.17,32.22,20344.0,31.59,31.698,31.5802,31.6293,20344.0
2017-06-27 10:10:00,32.23,32.31,32.22,32.3,5804.0,31.6391,31.7176,31.6293,31.7078,5804.0
2017-06-27 10:15:00,32.32,32.35,32.32,32.35,7996.0,31.7275,31.7569,31.7275,31.7569,7996.0
2017-06-27 10:20:00,32.35,32.4,32.35,32.39,11772.0,31.7569,31.806,31.7569,31.7962,11772.0
2017-06-27 10:25:00,32.41,32.49,32.41,32.49,7310.0,31.8158,31.8943,31.8158,31.8943,7310.0
2017-06-27 10:30:00,32.5,32.57,32.49,32.54,14306.0,31.9042,31.9729,31.8943,31.9434,14306.0
2017-06-27 10:35:00,32.54,32.61,32.54,32.61,5010.0,31.9434,32.0121,31.9434,32.0121,5010.0
2017-06-27 10:40:00,32.6,32.62,32.54,32.56,9756.0,32.0023,32.022,31.9434,31.9631,9756.0
2017-06-27 10:45:00,32.57,32.61,32.51,32.56,14596.0,31.9729,32.0121,31.914,31.9631,14596.0
2017-06-27 10:50:00,32.56,32.66,32.56,32.63,33432.0,31.9631,32.0612,31.9631,32.0318,33432.0
2017-06-27 10:55:00,32.63,32.72,32.62,32.71,14098.0,32.0318,32.1201,32.022,32.1103,14098.0
2017-06-27 11:00:00,32.69,32.69,32.61,32.62,7222.0,32.0907,32.0907,32.0121,32.022,7222.0
2017-06-27 11:05:00,32.63,32.63,32.55,32.63,13295.0,32.0318,32.0318,31.9532,32.0318,13295.0
2017-06-27 11:10:00,32.63,32.64,32.61,32.64,4200.0,32.0318,32.0416,32.0121,32.0416,4200.0
2017-06-27 11:15:00,32.62,32.62,32.55,32.55,5148.0,32.022,32.022,31.9532,31.9532,5148.0
2017-06-27 11:20:00,32.55,32.61,32.55,32.58,25084.0,31.9532,32.0121,31.9532,31.9827,25084.0
2017-06-27 11:25:00,32.58,32.6,32.53,32.54,8142.0,31.9827,32.0023,31.9336,31.9434,8142.0
2017-06-27 11:30:00,32.54,32.59,32.54,32.59,1900.0,31.9434,31.9925,31.9434,31.9925,1900.0
2017-06-27 11:35:00,32.59,32.62,32.57,32.62,6300.0,31.9925,32.022,31.9729,32.022,6300.0
2017-06-27 11:40:00,32.62,32.72,32.61,32.66,23980.0,32.022,32.1201,32.0121,32.0612,23980.0
2017-06-27 11:45:00,32.65,32.69,32.63,32.68,5212.0,32.0514,32.0907,32.0318,32.0809,5212.0
2017-06-27 11:50:00,32.67,32.71,32.63,32.63,8964.0,32.071,32.1103,32.0318,32.0318,8964.0
2017-06-27 11:55:00,32.62,32.65,32.62,32.64,2700.0,32.022,32.0514,32.022,32.0416,2700.0
2017-06-27 12:00:00,32.63,32.63,32.6,32.6,6215.0,32.0318,32.0318,32.0023,32.0023,6215.0
2017-06-27 12:05:00,32.61,32.61,32.56,32.56,11593.0,32.0121,32.0121,31.9631,31.9631,11593.0
2017-06-27 12:10:00,32.56,32.61,32.54,32.56,22208.0,31.9631,32.0121,31.9434,31.9631,22208.0
2017-06-27 12:15:00,32.56,32.58,32.55,32.55,4600.0,31.9631,31.9827,31.9532,31.9532,4600.0
2017-06-27 12:20:00,32.55,32.58,32.54,32.58,10810.0,31.9532,31.9827,31.9434,31.9827,10810.0
2017-06-27 12:25:00,32.58,32.59,32.51,32.52,20815.0,31.9827,31.9925,31.914,31.9238,20815.0
2017-06-27 12:30:00,32.53,32.53,32.5,32.52,6591.0,31.9336,31.9336,31.9042,31.9238,6591.0
2017-06-27 12:35:00,32.51,32.51,32.47,32.47,3703.0,31.914,31.914,31.8747,31.8747,3703.0
2017-06-27 12:40:00,32.47,32.5,32.47,32.5,2300.0,31.8747,31.9042,31.8747,31.9042,2300.0
2017-06-27 12:45:00,32.49,32.51,32.48,32.48,5800.0,31.8943,31.914,31.8845,31.8845,5800.0
2017-06-27 12:50:00,32.49,32.53,32.49,32.53,8330.0,31.8943,31.9336,31.8943,31.9336,8330.0
2017-06-27 12:55:00,32.52,32.57,32.5,32.56,6077.0,31.9238,31.9729,31.9042,31.9631,6077.0
2017-06-27 13:00:00,32.54,32.59,32.54,32.57,20019.0,31.9434,31.9925,31.9434,31.9729,20019.0
2017-06-27 13:05:00,32.55,32.55,32.47,32.52,23490.0,31.9532,31.9532,31.8747,31.9238,23490.0
2017-06-27 13:10:00,32.51,32.54,32.48,32.51,47091.0,31.914,31.9434,31.8845,31.914,47091.0
2017-06-27 13:15:00,32.51,32.51,32.46,32.47,3568.0,31.914,31.914,31.8649,31.8747,3568.0
2017-06-27 13:20:00,32.47,32.51,32.46,32.47,2914.0,31.8747,31.914,31.8649,31.8747,2914.0
2017-06-27 13:25:00,32.47,32.48,32.46,32.46,4000.0,31.8747,31.8845,31.8649,31.8649,4000.0
2017-06-27 13:30:00,32.45,32.45,32.4,32.43,5718.0,31.8551,31.8551,31.806,31.8354,5718.0
2017-06-27 13:35:00,32.44,32.45,32.35,32.35,3654.0,31.8453,31.8551,31.7569,31.7569,3654.0
2017-06-27 13:40:00,32.35,32.36,32.34,32.35,1946.0,31.7569,31.7667,31.7471,31.7569,1946.0
2017-06-27 13:45:00,32.33,32.36,32.31,32.36,4723.0,31.7373,31.7667,31.7176,31.7667,4723.0
2017-06-27 13:50:00,32.37,32.4,32.36,32.38,6200.0,31.7765,31.806,31.7667,31.7864,6200.0
2017-06-27 13:55:00,32.36,32.38,32.36,32.37,2210.0,31.7667,31.7864,31.7667,31.7765,2210.0
2017-06-27 14:00:00,32.36,32.36,32.3,32.34,24387.0,31.7667,31.7667,31.7078,31.7471,24387.0
2017-06-27 14:05:00,32.33,32.34,32.26,32.29,9644.0,31.7373,31.7471,31.6686,31.698,9644.0
2017-06-27 14:10:00,32.27,32.29,32.24,32.29,5111.0,31.6784,31.698,31.6489,31.698,5111.0
2017-06-27 14:15:00,32.28,32.31,32.26,32.31,3200.0,31.6882,31.7176,31.6686,31.7176,3200.0
2017-06-27 14:20:00,32.32,32.32,32.25,32.27,4476.0,31.7275,31.7275,31.6587,31.6784,4476.0
2017-06-27 14:25:00,32.28,32.34,32.26,32.34,4807.0,31.6882,31.7471,31.6686,31.7471,4807.0
2017-06-27 14:30:00,32.32,32.35,32.32,32.34,5168.0,31.7275,31.7569,31.7275,31.7471,5168.0
2017-06-27 14:35:00,32.33,32.35,32.32,32.32,9500.0,31.7373,31.7569,31.7275,31.7275,9500.0
2017-06-27 14:40:00,32.33,32.36,32.33,32.36,3832.0,31.7373,31.7667,31.7373,31.7667,3832.0
2017-06-27 14:45:00,32.34,32.39,32.34,32.36,7654.0,31.7471,31.7962,31.7471,31.7667,7654.0
2017-06-27 14:50:00,32.36,32.37,32.35,32.35,3480.0,31.7667,31.7765,31.7569,31.7569,3480.0
2017-06-27 14:55:00,32.34,32.36,32.34,32.34,3831.0,31.7471,31.7667,31.7471,31.7471,3831.0
2017-06-27 15:00:00,32.35,32.38,32.34,32.36,6600.0,31.7569,31.7864,31.7471,31.7667,6600.0
2017-06-27 15:05:00,32.36,32.36,32.31,32.33,5895.0,31.7667,31.7667,31.7176,31.7373,5895.0
2017-06-27 15:10:00,32.33,32.33,32.3,32.33,13656.0,31.7373,31.7373,31.7078,31.7373,13656.0
2017-06-27 15:15:00,32.34,32.34,32.29,32.3,16261.0,31.7471,31.7471,31.698,31.7078,16261.0
2017-06-27 15:20:00,32.3,32.31,32.28,32.28,15103.0,31.7078,31.7176,31.6882,31.6882,15103.0
2017-06-27 15:25:00,32.27,32.29,32.23,32.24,12122.0,31.6784,31.698,31.6391,31.6489,12122.0
2017-06-27 15:30:00,32.25,32.26,32.21,32.21,13779.0,31.6587,31.6686,31.6195,31.6195,13779.0
2017-06-27 15:35:00,32.22,32.22,32.18,32.2,22316.0,31.6293,31.6293,31.59,31.6097,22316.0
2017-06-27 15:40:00,32.2,32.22,32.18,32.2,24513.0,31.6097,31.6293,31.59,31.6097,24513.0
2017-06-27 15:45:00,32.2,32.22,32.19,32.21,32264.0,31.6097,31.6293,31.5998,31.6195,32264.0
2017-06-27 15:50:00,32.2,32.21,32.17,32.2,41198.0,31.6097,31.6195,31.5802,31.6097,41198.0
2017-06-27 15:55:00,32.19,32.21,32.17,32.17,68033.0,31.5998,31.6195,31.5802,31.5802,68033.0
2017-06-28 09:30:00,32.48,32.59,32.45,32.55,11648.0,31.8845,31.9925,31.8551,31.9532,11648.0
2017-06-28 09:35:00,32.57,32.8,32.57,32.68,6125.0,31.9729,32.1987,31.9729,32.0809,6125.0
2017-06-28 09:40:00,32.69,32.76,32.63,32.73,21382.0,32.0907,32.1594,32.0318,32.1299,21382.0
2017-06-28 09:45:00,32.73,32.75,32.59,32.6,18265.0,32.1299,32.1496,31.9925,32.0023,18265.0
2017-06-28 09:50:00,32.59,32.62,32.47,32.52,21081.0,31.9925,32.022,31.8747,31.9238,21081.0
2017-06-28 09:55:00,32.52,32.62,32.5,32.57,11814.0,31.9238,32.022,31.9042,31.9729,11814.0
2017-06-28 10:00:00,32.57,32.62,32.51,32.54,13323.0,31.9729,32.022,31.914,31.9434,13323.0
2017-06-28 10:05:00,32.54,32.62,32.53,32.59,14021.0,31.9434,32.022,31.9336,31.9925,14021.0
2017-06-28 10:10:00,32.54,32.55,32.42,32.45,33232.0,31.9434,31.9532,31.8256,31.8551,33232.0
2017-06-28 10:15:00,32.46,32.51,32.46,32.51,5099.0,31.8649,31.914,31.8649,31.914,5099.0
2017-06-28 10:20:00,32.52,32.57,32.52,32.56,11290.0,31.9238,31.9729,31.9238,31.9631,11290.0
2017-06-28 10:25:00,32.55,32.55,32.41,32.41,7215.0,31.9532,31.9532,31.8158,31.8158,7215.0
2017-06-28 10:30:00,32.44,32.48,32.39,32.47,6830.0,31.8453,31.8845,31.7962,31.8747,6830.0
2017-06-28 10:35:00,32.47,32.56,32.41,32.54,52217.0,31.8747,31.9631,31.8158,31.9434,52217.0
2017-06-28 10:40:00,32.56,32.58,32.52,32.55,49086.0,31.9631,31.9827,31.9238,31.9532,49086.0
2017-06-28 10:45:00,32.54,32.56,32.5,32.54,12702.0,31.9434,31.9631,31.9042,31.9434,12702.0
2017-06-28 10:50:00,32.52,32.54,32.5,32.5,9287.0,31.9238,31.9434,31.9042,31.9042,9287.0
2017-06-28 10:55:00,32.5,32.51,32.45,32.51,23397.0,31.9042,31.914,31.8551,31.914,23397.0
2017-06-28 11:00:00,32.51,32.53,32.47,32.52,21827.0,31.914,31.9336,31.8747,31.9238,21827.0
2017-06-28 11:05:00,32.52,32.52,32.48,32.51,3831.0,31.9238,31.9238,31.8845,31.914,3831.0
2017-06-28 11:10:00,32.52,32.53,32.49,32.51,9396.0,31.9238,31.9336,31.8943,31.914,9396.0
2017-06-28 11:15:00,32.51,32.53,32.49,32.49,26785.0,31.914,31.9336,31.8943,31.8943,26785.0
2017-06-28 11:20:00,32.49,32.49,32.43,32.43,8311.0,31.8943,31.8943,31.8354,31.8354,8311.0
2017-06-28 11:25:00,32.43,32.44,32.41,32.43,4050.0,31.8354,31.8453,31.8158,31.8354,4050.0
2017-06-28 11:30:00,32.43,32.46,32.41,32.43,5370.0,31.8354,31.8649,31.8158,31.8354,5370.0
2017-06-28 11:35:00,32.42,32.5,32.42,32.49,5427.0,31.8256,31.9042,31.8256,31.8943,5427.0
2017-06-28 11:40:00,32.5,32.5,32.46,32.47,2949.0,31.9042,31.9042,31.8649,31.8747,2949.0
2017-06-28 11:45:00,32.46,32.54,32.44,32.54,23803.0,31.8649,31.9434,31.8453,31.9434,23803.0
2017-06-28 11:50:00,32.54,32.62,32.53,32.56,14411.0,31.9434,32.022,31.9336,31.9631,14411.0
2017-06-28 11:55:00,32.54,32.56,32.51,32.51,4490.0,31.9434,31.9631,31.914,31.914,4490.0
2017-06-28 12:00:00,32.52,32.52,32.49,32.51,13400.0,31.9238,31.9238,31.8943,31.914,13400.0
2017-06-28 12:05:00,32.5,32.52,32.49,32.49,2540.0,31.9042,31.9238,31.8943,31.8943,2540.0
2017-06-28 12:10:00,32.5,32.51,32.46,32.46,6345.0,31.9042,31.914,31.8649,31.8649,6345.0
2017-06-28 12:15:00,32.45,32.47,32.44,32.47,4623.0,31.8551,31.8747,31.8453,31.8747,4623.0
2017-06-28 12:20:00,32.47,32.49,32.41,32.41,50246.0,31.8747,31.8943,31.8158,31.8158,50246.0
2017-06-28 12:25:00,32.42,32.46,32.41,32.46,4623.0,31.8256,31.8649,31.8158,31.8649,4623.0
2017-06-28 12:30:00,32.47,32.47,32.43,32.45,3704.0,31.8747,31.8747,31.8354,31.8551,3704.0
2017-06-28 12:35:00,32.44,32.46,32.42,32.42,3588.0,31.8453,31.8649,31.8256,31.8256,3588.0
2017-06-28 12:40:00,32.42,32.44,32.41,32.44,3600.0,31.8256,31.8453,31.8158,31.8453,3600.0
2017-06-28 12:45:00,32.45,32.48,32.45,32.48,3500.0,31.8551,31.8845,31.8551,31.8845,3500.0
2017-06-28 12:50:00,32.49,32.55,32.48,32.54,4891.0,31.8943,31.9532,31.8845,31.9434,4891.0
2017-06-28 12:55:00,32.53,32.54,32.51,32.52,11100.0,31.9336,31.9434,31.914,31.9238,11100.0
2017-06-28 13:00:00,32.53,32.56,32.53,32.55,12231.0,31.9336,31.9631,31.9336,31.9532,12231.0
2017-06-28 13:05:00,32.53,32.54,32.52,32.53,3970.0,31.9336,31.9434,31.9238,31.9336,3970.0
2017-06-28 13:10:00,32.52,32.53,32.47,32.47,4510.0,31.9238,31.9336,31.8747,31.8747,4510.0
2017-06-28 13:15:00,32.48,32.5,32.47,32.48,2728.0,31.8845,31.9042,31.8747,31.8845,2728.0
2017-06-28 13:20:00,32.48,32.5,32.48,32.49,2400.0,31.8845,31.9042,31.8845,31.8943,2400.0
2017-06-28 13:25:00,32.5,32.5,32.47,32.49,6409.0,31.9042,31.9042,31.8747,31.8943,6409.0
2017-06-28 13:30:00,32.5,32.52,32.5,32.52,2880.0,31.9042,31.9238,31.9042,31.9238,2880.0
2017-06-28 13:35:00,32.5,32.53,32.5,32.52,3114.0,31.9042,31.9336,31.9042,31.9238,3114.0
2017-06-28 13:40:00,32.51,32.52,32.49,32.5,4844.0,31.914,31.9238,31.8943,31.9042,4844.0
2017-06-28 13:45:00,32.5,32.5,32.48,32.5,4199.0,31.9042,31.9042,31.8845,31.9042,4199.0
2017-06-28 13:50:00,32.5,32.53,32.49,32.52,2724.0,31.9042,31.9336,31.8943,31.9238,2724.0
2017-06-28 13:55:00,32.52,32.52,32.47,32.48,3702.0,31.9238,31.9238,31.8747,31.8845,3702.0
2017-06-28 14:00:00,32.48,32.51,32.45,32.45,7386.0,31.8845,31.914,31.8551,31.8551,7386.0
2017-06-28 14:05:00,32.47,32.5,32.47,32.49,6281.0,31.8747,31.9042,31.8747,31.8943,6281.0
2017-06-28 14:10:00,32.48,32.51,32.48,32.5,8830.0,31.8845,31.914,31.8845,31.9042,8830.0
2017-06-28 14:15:00,32.5,32.51,32.49,32.51,2400.0,31.9042,31.914,31.8943,31.914,2400.0
2017-06-28 14:20:00,32.49,32.51,32.47,32.49,7659.0,31.8943,31.914,31.8747,31.8943,7659.0
2017-06-28 14:25:00,32.48,32.5,32.48,32.49,10333.0,31.8845,31.9042,31.8845,31.8943,10333.0
2017-06-28 14:30:00,32.49,32.51,32.48,32.51,7883.0,31.8943,31.914,31.8845,31.914,7883.0
2017-06-28 14:35:00,32.51,32.52,32.49,32.5,10381.0,31.914,31.9238,31.8943,31.9042,10381.0
2017-06-28 14:40:00,32.49,32.49,32.46,32.47,6489.0,31.8943,31.8943,31.8649,31.8747,6489.0
2017-06-28 14:45:00,32.48,32.5,32.47,32.49,6866.0,31.8845,31.9042,31.8747,31.8943,6866.0
2017-06-28 14:50:00,32.49,32.49,32.43,32.43,6080.0,31.8943,31.8943,31.8354,31.8354,6080.0
2017-06-28 14:55:00,32.44,32.44,32.39,32.39,10677.0,31.8453,31.8453,31.7962,31.7962,10677.0
2017-06-28 15:00:00,32.39,32.41,32.36,32.41,13935.0,31.7962,31.8158,31.7667,31.8158,13935.0
2017-06-28 15:05:00,32.41,32.42,32.37,32.37,9961.0,31.8158,31.8256,31.7765,31.7765,9961.0
2017-06-28 15:10:00,32.38,32.38,32.33,32.33,9243.0,31.7864,31.7864,31.7373,31.7373,9243.0
2017-06-28 15:15:00,32.34,32.36,32.33,32.33,20657.0,31.7471,31.7667,31.7373,31.7373,20657.0
2017-06-28 15:20:00,32.33,32.33,32.29,32.29,10887.0,31.7373,31.7373,31.698,31.698,10887.0
2017-06-28 15:25:00,32.29,32.3,32.27,32.3,25043.0,31.698,31.7078,31.6784,31.7078,25043.0
2017-06-28 15:30:00,32.29,32.31,32.26,32.26,22210.0,31.698,31.7176,31.6686,31.6686,22210.0
2017-06-28 15:35:00,32.26,32.26,32.21,32.22,37180.0,31.6686,31.6686,31.6195,31.6293,37180.0
2017-06-28 15:40:00,32.21,32.22,32.18,32.2,37486.0,31.6195,31.6293,31.59,31.6097,37486.0
2017-06-28 15:45:00,32.2,32.29,32.19,32.29,34594.0,31.6097,31.698,31.5998,31.698,34594.0
2017-06-28 15:50:00,32.28,32.33,32.28,32.33,41648.0,31.6882,31.7373,31.6882,31.7373,41648.0
2017-06-28 15:55:00,32.32,32.33,32.25,32.27,161621.0,31.7275,31.7373,31.6587,31.6784,161621.0
2017-06-29 09:30:00,32.4,32.5,32.33,32.33,16345.0,31.806,31.9042,31.7373,31.7373,16345.0
2017-06-29 09:35:00,32.33,32.33,32.24,32.24,2100.0,31.7373,31.7373,31.6489,31.6489,2100.0
2017-06-29 09:40:00,32.24,32.26,32.11,32.11,9347.0,31.6489,31.6686,31.5213,31.5213,9347.0
2017-06-29 09:45:00,32.1,32.18,32.09,32.1,15180.0,31.5115,31.59,31.5017,31.5115,15180.0
2017-06-29 09:50:00,32.11,32.17,32.11,32.14,4840.0,31.5213,31.5802,31.5213,31.5508,4840.0
2017-06-29 09:55:00,32.15,32.18,32.11,32.11,9193.0,31.5606,31.59,31.5213,31.5213,9193.0
2017-06-29 10:00:00,32.11,32.12,32.06,32.07,6827.0,31.5213,31.5311,31.4722,31.482,6827.0
2017-06-29 10:05:00,32.05,32.09,31.98,32.0,15329.0,31.4624,31.5017,31.3937,31.4133,15329.0
2017-06-29 10:10:00,31.98,31.98,31.9,31.94,6600.0,31.3937,31.3937,31.3152,31.3544,6600.0
2017-06-29 10:15:00,31.92,31.98,31.9,31.98,11200.0,31.3348,31.3937,31.3152,31.3937,11200.0
2017-06-29 10:20:00,31.97,31.99,31.94,31.98,10825.0,31.3839,31.4035,31.3544,31.3937,10825.0
2017-06-29 10:25:00,31.98,32.08,31.96,32.08,8357.0,31.3937,31.4919,31.3741,31.4919,8357.0
2017-06-29 10:30:00,32.08,32.14,32.03,32.14,6303.0,31.4919,31.5508,31.4428,31.5508,6303.0
2017-06-29 10:35:00,32.14,32.21,32.14,32.14,4898.0,31.5508,31.6195,31.5508,31.5508,4898.0
2017-06-29 10:40:00,32.15,32.18,32.12,32.18,6668.0,31.5606,31.59,31.5311,31.59,6668.0
2017-06-29 10:45:00,32.19,32.23,32.19,32.22,6800.0,31.5998,31.6391,31.5998,31.6293,6800.0
2017-06-29 10:50:00,32.23,32.28,32.21,32.27,11057.0,31.6391,31.6882,31.6195,31.6784,11057.0
2017-06-29 10:55:00,32.28,32.3,32.22,32.23,8174.0,31.6882,31.7078,31.6293,31.6391,8174.0
2017-06-29 11:00:00,32.23,32.27,32.23,32.27,10134.0,31.6391,31.6784,31.6391,31.6784,10134.0
2017-06-29 11:05:00,32.27,32.29,32.26,32.26,4400.0,31.6784,31.698,31.6686,31.6686,4400.0
2017-06-29 11:10:00,32.25,32.25,32.2,32.21,5500.0,31.6587,31.6587,31.6097,31.6195,5500.0
2017-06-29 11:15:00,32.2,32.22,32.17,32.17,6178.0,31.6097,31.6293,31.5802,31.5802,6178.0
2017-06-29 11:20:00,32.18,32.21,32.14,32.14,3984.0,31.59,31.6195,31.5508,31.5508,3984.0
2017-06-29 11:25:00,32.13,32.13,32.08,32.08,4800.0,31.5409,31.5409,31.4919,31.4919,4800.0
2017-06-29 11:30:00,32.08,32.08,31.89,31.94,9068.0,31.4919,31.4919,31.3053,31.3544,9068.0
2017-06-29 11:35:00,31.93,31.93,31.89,31.89,4647.0,31.3446,31.3446,31.3053,31.3053,4647.0
2017-06-29 11:40:00,31.87,31.88,31.81,31.86,7602.0,31.2857,31.2955,31.2268,31.2759,7602.0
2017-06-29 11:45:00,31.88,31.92,31.88,31.88,5735.0,31.2955,31.3348,31.2955,31.2955,5735.0
2017-06-29 11:50:00,31.87,31.92,31.85,31.91,8299.0,31.2857,31.3348,31.2661,31.325,8299.0
2017-06-29 11:55:00,31.9,31.9,31.86,31.87,6026.0,31.3152,31.3152,31.2759,31.2857,6026.0
2017-06-29 12:00:00,31.86,31.92,31.84,31.91,7545.0,31.2759,31.3348,31.2563,31.325,7545.0
2017-06-29 12:05:00,31.9,31.93,31.88,31.93,3602.0,31.3152,31.3446,31.2955,31.3446,3602.0
2017-06-29 12:10:00,31.94,31.94,31.9,31.91,4165.0,31.3544,31.3544,31.3152,31.325,4165.0
2017-06-29 12:15:00,31.91,31.91,31.88,31.89,3930.0,31.325,31.325,31.2955,31.3053,3930.0
2017-06-29 12:20:00,31.89,31.91,31.89,31.9,5399.0,31.3053,31.325,31.3053,31.3152,5399.0
2017-06-29 12:25:00,31.89,31.89,31.82,31.83,3885.0,31.3053,31.3053,31.2366,31.2464,3885.0
2017-06-29 12:30:00,31.82,31.84,31.77,31.79,4629.0,31.2366,31.2563,31.1875,31.2072,4629.0
2017-06-29 12:35:00,31.78,31.82,31.78,31.79,3129.0,31.1974,31.2366,31.1974,31.2072,3129.0
2017-06-29 12:40:00,31.78,31.8,31.75,31.8,3291.0,31.1974,31.217,31.1679,31.217,3291.0
2017-06-29 12:45:00,31.8,31.86,31.77,31.84,9870.0,31.217,31.2759,31.1875,31.2563,9870.0
2017-06-29 12:50:00,31.82,31.87,31.82,31.87,3896.0,31.2366,31.2857,31.2366,31.2857,3896.0
2017-06-29 12:55:00,31.86,31.86,31.81,31.82,3532.0,31.2759,31.2759,31.2268,31.2366,3532.0
2017-06-29 13:00:00,31.84,31.87,31.83,31.84,4195.0,31.2563,31.2857,31.2464,31.2563,4195.0
2017-06-29 13:05:00,31.85,31.85,31.78,31.82,3574.0,31.2661,31.2661,31.1974,31.2366,3574.0
2017-06-29 13:10:00,31.8,31.8,31.73,31.73,5200.0,31.217,31.217,31.1483,31.1483,5200.0
2017-06-29 13:15:00,31.75,31.76,31.73,31.74,4400.0,31.1679,31.1777,31.1483,31.1581,4400.0
2017-06-29 13:20:00,31.72,31.72,31.68,31.7,8716.0,31.1385,31.1385,31.0992,31.1188,8716.0
2017-06-29 13:25:00,31.68,31.68,31.62,31.65,10603.0,31.0992,31.0992,31.0403,31.0697,10603.0
2017-06-29 13:30:00,31.63,31.76,31.63,31.76,8507.0,31.0501,31.1777,31.0501,31.1777,8507.0
2017-06-29 13:35:00,31.73,31.76,31.7,31.76,5609.0,31.1483,31.1777,31.1188,31.1777,5609.0
2017-06-29 13:40:00,31.78,31.79,31.76,31.77,8080.0,31.1974,31.2072,31.1777,31.1875,8080.0
2017-06-29 13:45:00,31.77,31.82,31.77,31.79,4438.0,31.1875,31.2366,31.1875,31.2072,4438.0
2017-06-29 13:50:00,31.8,31.83,31.79,31.81,5250.0,31.217,31.2464,31.2072,31.2268,5250.0
2017-06-29 13:55:00,31.82,31.86,31.82,31.85,19000.0,31.2366,31.2759,31.2366,31.2661,19000.0
2017-06-29 14:00:00,31.85,31.85,31.79,31.81,14265.0,31.2661,31.2661,31.2072,31.2268,14265.0
2017-06-29 14:05:00,31.81,31.85,31.8,31.84,8550.0,31.2268,31.2661,31.217,31.2563,8550.0
2017-06-29 14:10:00,31.83,31.91,31.83,31.91,7080.0,31.2464,31.325,31.2464,31.325,7080.0
2017-06-29 14:15:00,31.91,31.95,31.9,31.95,10307.0,31.325,31.3642,31.3152,31.3642,10307.0
2017-06-29 14:20:00,31.95,32.0,31.95,31.99,5704.0,31.3642,31.4133,31.3642,31.4035,5704.0
2017-06-29 14:25:00,32.0,32.04,32.0,32.03,5500.0,31.4133,31.4526,31.4133,31.4428,5500.0
2017-06-29 14:30:00,32.02,32.02,31.95,31.97,4740.0,31.433,31.433,31.3642,31.3839,4740.0
2017-06-29 14:35:00,31.96,32.0,31.95,31.98,11084.0,31.3741,31.4133,31.3642,31.3937,11084.0
2017-06-29 14:40:00,31.98,32.01,31.97,31.98,9509.0,31.3937,31.4231,31.3839,31.3937,9509.0
2017-06-29 14:45:00,31.96,31.99,31.94,31.96,9600.0,31.3741,31.4035,31.3544,31.3741,9600.0
2017-06-29 14:50:00,31.95,31.97,31.91,31.94,8131.0,31.3642,31.3839,31.325,31.3544,8131.0
2017-06-29 14:55:00,31.93,31.94,31.91,31.94,6623.0,31.3446,31.3544,31.325,31.3544,6623.0
2017-06-29 15:00:00,31.95,31.99,31.95,31.96,11637.0,31.3642,31.4035,31.3642,31.3741,11637.0
2017-06-29 15:05:00,31.96,32.0,31.95,31.98,11723.0,31.3741,31.4133,31.3642,31.3937,11723.0
2017-06-29 15:10:00,31.97,32.01,31.96,31.98,15730.0,31.3839,31.4231,31.3741,31.3937,15730.0
2017-06-29 15:15:00,31.99,32.04,31.98,32.04,14526.0,31.4035,31.4526,31.3937,31.4526,14526.0
2017-06-29 15:20:00,32.05,32.08,32.03,32.03,14802.0,31.4624,31.4919,31.4428,31.4428,14802.0
2017-06-29 15:25:00,32.03,32.03,31.94,31.97,13555.0,31.4428,31.4428,31.3544,31.3839,13555.0
2017-06-29 15:30:00,31.97,32.0,31.95,31.99,9451.0,31.3839,31.4133,31.3642,31.4035,9451.0
2017-06-29 15:35:00,32.0,32.01,31.94,31.99,19553.0,31.4133,31.4231,31.3544,31.4035,19553.0
2017-06-29 15:40:00,31.98,31.98,31.91,31.91,23399.0,31.3937,31.3937,31.325,31.325,23399.0
2017-06-29 15:45:00,31.9,31.95,31.86,31.93,38891.0,31.3152,31.3642,31.2759,31.3446,38891.0
2017-06-29 15:50:00,31.93,31.98,31.92,31.96,50552.0,31.3446,31.3937,31.3348,31.3741,50552.0
2017-06-29 15:55:00,31.95,31.96,31.87,31.89,194549.0,31.3642,31.3741,31.2857,31.3053,194549.0
2017-06-30 09:30:00,32.07,32.2,31.96,32.13,13068.0,31.482,31.6097,31.3741,31.5409,13068.0
2017-06-30 09:35:00,32.12,32.13,31.93,31.94,6977.0,31.5311,31.5409,31.3446,31.3544,6977.0
2017-06-30 09:40:00,31.94,32.04,31.9,32.04,5000.0,31.3544,31.4526,31.3152,31.4526,5000.0
2017-06-30 09:45:00,32.04,32.11,32.02,32.06,5554.0,31.4526,31.5213,31.433,31.4722,5554.0
2017-06-30 09:50:00,32.08,32.18,32.05,32.16,23541.0,31.4919,31.59,31.4624,31.5704,23541.0
2017-06-30 09:55:00,32.21,32.24,32.19,32.21,8137.0,31.6195,31.6489,31.5998,31.6195,8137.0
2017-06-30 10:00:00,32.23,32.33,32.23,32.29,14913.0,31.6391,31.7373,31.6391,31.698,14913.0
2017-06-30 10:05:00,32.3,32.32,32.26,32.29,9850.0,31.7078,31.7275,31.6686,31.698,9850.0
2017-06-30 10:10:00,32.28,32.32,32.27,32.28,9461.0,31.6882,31.7275,31.6784,31.6882,9461.0
2017-06-30 10:15:00,32.27,32.31,32.22,32.23,15700.0,31.6784,31.7176,31.6293,31.6391,15700.0
2017-06-30 10:20:00,32.23,32.28,32.2,32.28,8122.0,31.6391,31.6882,31.6097,31.6882,8122.0
2017-06-30 10:25:00,32.28,32.29,32.25,32.25,6345.0,31.6882,31.698,31.6587,31.6587,6345.0
2017-06-30 10:30:00,32.25,32.25,32.18,32.25,13442.0,31.6587,31.6587,31.59,31.6587,13442.0
2017-06-30 10:35:00,32.27,32.31,32.24,32.29,10271.0,31.6784,31.7176,31.6489,31.698,10271.0
2017-06-30 10:40:00,32.3,32.34,32.29,32.34,10415.0,31.7078,31.7471,31.698,31.7471,10415.0
2017-06-30 10:45:00,32.34,32.38,32.31,32.35,11855.0,31.7471,31.7864,31.7176,31.7569,11855.0
2017-06-30 10:50:00,32.34,32.34,32.3,32.3,10402.0,31.7471,31.7471,31.7078,31.7078,10402.0
2017-06-30 10:55:00,32.29,32.35,32.29,32.33,8610.0,31.698,31.7569,31.698,31.7373,8610.0
2017-06-30 11:00:00,32.34,32.34,32.3,32.33,4250.0,31.7471,31.7471,31.7078,31.7373,4250.0
2017-06-30 11:05:00,32.34,32.34,32.29,32.3,3500.0,31.7471,31.7471,31.698,31.7078,3500.0
2017-06-30 11:10:00,32.29,32.3,32.23,32.24,9515.0,31.698,31.7078,31.6391,31.6489,9515.0
2017-06-30 11:15:00,32.25,32.25,32.17,32.2,4319.0,31.6587,31.6587,31.5802,31.6097,4319.0
2017-06-30 11:20:00,32.2,32.2,32.17,32.17,3939.0,31.6097,31.6097,31.5802,31.5802,3939.0
2017-06-30 11:25:00,32.17,32.2,32.15,32.15,5630.0,31.5802,31.6097,31.5606,31.5606,5630.0
2017-06-30 11:30:00,32.16,32.22,32.16,32.2,6424.0,31.5704,31.6293,31.5704,31.6097,6424.0
2017-06-30 11:35:00,32.21,32.24,32.19,32.24,3500.0,31.6195,31.6489,31.5998,31.6489,3500.0
2017-06-30 11:40:00,32.24,32.29,32.2,32.25,71908.0,31.6489,31.698,31.6097,31.6587,71908.0
2017-06-30 11:45:00,32.26,32.46,32.24,32.42,64823.0,31.6686,31.8649,31.6489,31.8256,64823.0
2017-06-30 11:50:00,32.41,32.64,32.39,32.61,123623.0,31.8158,32.0416,31.7962,32.0121,123623.0
2017-06-30 11:55:00,32.6,32.74,32.59,32.74,31780.0,32.0023,32.1398,31.9925,32.1398,31780.0
2017-06-30 12:00:00,32.74,32.85,32.64,32.8,52491.0,32.1398,32.2477,32.0416,32.1987,52491.0
2017-06-30 12:05:00,32.8,32.84,32.76,32.8,30897.0,32.1987,32.2379,32.1594,32.1987,30897.0
2017-06-30 12:10:00,32.8,32.82,32.77,32.81,82197.0,32.1987,32.2183,32.1692,32.2085,82197.0
2017-06-30 12:15:00,32.8,32.82,32.64,32.7,162488.0,32.1987,32.2183,32.0416,32.1005,162488.0
2017-06-30 12:20:00,32.7,32.72,32.66,32.7,51120.0,32.1005,32.1201,32.0612,32.1005,51120.0
2017-06-30 12:25:00,32.7,32.76,32.7,32.7,82086.0,32.1005,32.1594,32.1005,32.1005,82086.0
2017-06-30 12:30:00,32.7,32.75,32.7,32.75,13504.0,32.1005,32.1496,32.1005,32.1496,13504.0
2017-06-30 12:35:00,32.75,32.77,32.72,32.72,34411.0,32.1496,32.1692,32.1201,32.1201,34411.0
2017-06-30 12:40:00,32.72,32.73,32.62,32.62,14700.0,32.1201,32.1299,32.022,32.022,14700.0
2017-06-30 12:45:00,32.63,32.68,32.62,32.67,14260.0,32.0318,32.0809,32.022,32.071,14260.0
2017-06-30 12:50:00,32.66,32.71,32.66,32.68,6542.0,32.0612,32.1103,32.0612,32.0809,6542.0
2017-06-30 12:55:00,32.68,32.69,32.65,32.69,5950.0,32.0809,32.0907,32.0514,32.0907,5950.0
2017-06-30 13:00:00,32.69,32.73,32.68,32.72,7021.0,32.0907,32.1299,32.0809,32.1201,7021.0
2017-06-30 13:05:00,32.73,32.81,32.71,32.81,12644.0,32.1299,32.2085,32.1103,32.2085,12644.0
2017-06-30 13:10:00,32.8,32.91,32.8,32.9,27324.0,32.1987,32.3066,32.1987,32.2968,27324.0
2017-06-30 13:15:00,32.9,32.93,32.88,32.92,10580.0,32.2968,32.3263,32.2772,32.3165,10580.0
2017-06-30 13:20:00,32.92,32.98,32.92,32.95,20572.0,32.3165,32.3754,32.3165,32.3459,20572.0
2017-06-30 13:25:00,32.96,32.97,32.93,32.95,9630.0,32.3557,32.3655,32.3263,32.3459,9630.0
2017-06-30 13:30:00,32.93,32.95,32.91,32.92,9264.0,32.3263,32.3459,32.3066,32.3165,9264.0
2017-06-30 13:35:00,32.92,32.95,32.92,32.94,42732.0,32.3165,32.3459,32.3165,32.3361,42732.0
2017-06-30 13:40:00,32.94,33.03,32.94,33.02,17332.0,32.3361,32.4244,32.3361,32.4146,17332.0
2017-06-30 13:45:00,33.02,33.08,33.02,33.05,19373.0,32.4146,32.4735,32.4146,32.4441,19373.0
2017-06-30 13:50:00,33.05,33.09,33.03,33.04,20287.0,32.4441,32.4833,32.4244,32.4343,20287.0
2017-06-30 13:55:00,33.04,33.07,33.04,33.06,20146.0,32.4343,32.4637,32.4343,32.4539,20146.0
2017-06-30 14:00:00,33.05,33.12,33.04,33.11,40770.0,32.4441,32.5128,32.4343,32.503,40770.0
2017-06-30 14:05:00,33.1,33.18,33.1,33.14,21818.0,32.4932,32.5717,32.4932,32.5324,21818.0
2017-06-30 14:10:00,33.14,33.17,33.12,33.15,20514.0,32.5324,32.5619,32.5128,32.5422,20514.0
2017-06-30 14:15:00,33.16,33.18,33.15,33.17,18536.0,32.5521,32.5717,32.5422,32.5619,18536.0
2017-06-30 14:20:00,33.17,33.19,33.12,33.17,22633.0,32.5619,32.5815,32.5128,32.5619,22633.0
2017-06-30 14:25:00,33.17,33.17,33.13,33.15,15366.0,32.5619,32.5619,32.5226,32.5422,15366.0
2017-06-30 14:30:00,33.15,33.18,33.13,33.18,9173.0,32.5422,32.5717,32.5226,32.5717,9173.0
2017-06-30 14:35:00,33.18,33.18,33.08,33.08,19524.0,32.5717,32.5717,32.4735,32.4735,19524.0
2017-06-30 14:40:00,33.08,33.08,33.03,33.06,17663.0,32.4735,32.4735,32.4244,32.4539,17663.0
2017-06-30 14:45:00,33.07,33.12,33.05,33.12,27387.0,32.4637,32.5128,32.4441,32.5128,27387.0
2017-06-30 14:50:00,33.11,33.17,33.11,33.17,15966.0,32.503,32.5619,32.503,32.5619,15966.0
2017-06-30 14:55:00,33.17,33.19,33.15,33.15,18192.0,32.5619,32.5815,32.5422,32.5422,18192.0
2017-06-30 15:00:00,33.15,33.18,33.14,33.17,22682.0,32.5422,32.5717,32.5324,32.5619,22682.0
2017-06-30 15:05:00,33.17,33.17,33.14,33.14,14325.0,32.5619,32.5619,32.5324,32.5324,14325.0
2017-06-30 15:10:00,33.14,33.14,33.09,33.14,29019.0,32.5324,32.5324,32.4833,32.5324,29019.0
2017-06-30 15:15:00,33.13,33.16,33.12,33.16,11740.0,32.5226,32.5521,32.5128,32.5521,11740.0
2017-06-30 15:20:00,33.16,33.19,33.13,33.18,32027.0,32.5521,32.5815,32.5226,32.5717,32027.0
2017-06-30 15:25:00,33.17,33.19,33.14,33.14,21278.0,32.5619,32.5815,32.5324,32.5324,21278.0
2017-06-30 15:30:00,33.14,33.15,33.06,33.09,34679.0,32.5324,32.5422,32.4539,32.4833,34679.0
2017-06-30 15:35:00,33.09,33.13,33.07,33.12,40818.0,32.4833,32.5226,32.4637,32.5128,40818.0
2017-06-30 15:40:00,33.12,33.14,33.1,33.14,38584.0,32.5128,32.5324,32.4932,32.5324,38584.0
2017-06-30 15:45:00,33.13,33.18,33.11,33.16,80445.0,32.5226,32.5717,32.503,32.5521,80445.0
2017-06-30 15:50:00,33.16,33.17,33.02,33.02,85912.0,32.5521,32.5619,32.4146,32.4146,85912.0
2017-06-30 15:55:00,33.02,33.03,32.92,32.92,195335.0,32.4146,32.4244,32.3165,32.3165,195335.0
2017-07-03 09:30:00,33.08,33.12,32.92,32.95,23168.0,32.4735,32.5128,32.3165,32.3459,23168.0
2017-07-03 09:35:00,32.91,33.12,32.88,33.02,18327.0,32.3066,32.5128,32.2772,32.4146,18327.0
2017-07-03 09:40:00,33.05,33.2,32.9,32.93,25011.0,32.4441,32.5913,32.2968,32.3263,25011.0
2017-07-03 09:45:00,32.91,32.92,32.75,32.78,9540.0,32.3066,32.3165,32.1496,32.179,9540.0
2017-07-03 09:50:00,32.78,32.78,32.65,32.74,10997.0,32.179,32.179,32.0514,32.1398,10997.0
2017-07-03 09:55:00,32.73,32.73,32.58,32.59,12272.0,32.1299,32.1299,31.9827,31.9925,12272.0
2017-07-03 10:00:00,32.62,32.72,32.58,32.71,15724.0,32.022,32.1201,31.9827,32.1103,15724.0
2017-07-03 10:05:00,32.7,32.7,32.48,32.54,86388.0,32.1005,32.1005,31.8845,31.9434,86388.0
2017-07-03 10:10:00,32.54,32.68,32.53,32.66,11135.0,31.9434,32.0809,31.9336,32.0612,11135.0
2017-07-03 10:15:00,32.65,32.82,32.65,32.78,31624.0,32.0514,32.2183,32.0514,32.179,31624.0
2017-07-03 10:20:00,32.82,32.92,32.82,32.85,17246.0,32.2183,32.3165,32.2183,32.2477,17246.0
2017-07-03 10:25:00,32.83,32.86,32.78,32.86,6900.0,32.2281,32.2576,32.179,32.2576,6900.0
2017-07-03 10:30:00,32.86,32.87,32.74,32.74,8845.0,32.2576,32.2674,32.1398,32.1398,8845.0
2017-07-03 10:35:00,32.74,32.8,32.72,32.78,8709.0,32.1398,32.1987,32.1201,32.179,8709.0
2017-07-03 10:40:00,32.79,32.8,32.71,32.73,10419.0,32.1888,32.1987,32.1103,32.1299,10419.0
2017-07-03 10:45:00,32.73,32.75,32.71,32.71,9231.0,32.1299,32.1496,32.1103,32.1103,9231.0
2017-07-03 10:50:00,32.71,32.75,32.67,32.68,13392.0,32.1103,32.1496,32.071,32.0809,13392.0
2017-07-03 10:55:00,32.69,32.7,32.66,32.69,9817.0,32.0907,32.1005,32.0612,32.0907,9817.0
2017-07-03 11:00:00,32.68,32.69,32.64,32.67,9732.0,32.0809,32.0907,32.0416,32.071,9732.0
2017-07-03 11:05:00,32.67,32.75,32.66,32.68,8783.0,32.071,32.1496,32.0612,32.0809,8783.0
2017-07-03 11:10:00,32.69,32.72,32.67,32.69,13190.0,32.0907,32.1201,32.071,32.0907,13190.0
2017-07-03 11:15:00,32.69,32.69,32.62,32.67,9295.0,32.0907,32.0907,32.022,32.071,9295.0
2017-07-03 11:20:00,32.66,32.71,32.63,32.71,13408.0,32.0612,32.1103,32.0318,32.1103,13408.0
2017-07-03 11:25:00,32.7,32.76,32.69,32.69,19972.0,32.1005,32.1594,32.0907,32.0907,19972.0
2017-07-03 11:30:00,32.7,32.73,32.69,32.72,7079.0,32.1005,32.1299,32.0907,32.1201,7079.0
2017-07-03 11:35:00,32.71,32.71,32.65,32.71,16013.0,32.1103,32.1103,32.0514,32.1103,16013.0
2017-07-03 11:40:00,32.72,32.75,32.71,32.75,6491.0,32.1201,32.1496,32.1103,32.1496,6491.0
2017-07-03 11:45:00,32.75,32.76,32.7,32.74,12949.0,32.1496,32.1594,32.1005,32.1398,12949.0
2017-07-03 11:50:00,32.74,32.77,32.72,32.76,4701.0,32.1398,32.1692,32.1201,32.1594,4701.0
2017-07-03 11:55:00,32.74,32.77,32.73,32.74,13946.0,32.1398,32.1692,32.1299,32.1398,13946.0
2017-07-03 12:00:00,32.75,32.76,32.73,32.75,5790.0,32.1496,32.1594,32.1299,32.1496,5790.0
2017-07-03 12:05:00,32.75,32.76,32.65,32.65,13810.0,32.1496,32.1594,32.0514,32.0514,13810.0
2017-07-03 12:10:00,32.67,32.69,32.66,32.67,10096.0,32.071,32.0907,32.0612,32.071,10096.0
2017-07-03 12:15:00,32.66,32.66,32.61,32.66,10923.0,32.0612,32.0612,32.0121,32.0612,10923.0
2017-07-03 12:20:00,32.68,32.71,32.68,32.68,6907.0,32.0809,32.1103,32.0809,32.0809,6907.0
2017-07-03 12:25:00,32.69,32.69,32.65,32.65,5253.0,32.0907,32.0907,32.0514,32.0514,5253.0
2017-07-03 12:30:00,32.66,32.68,32.64,32.65,18034.0,32.0612,32.0809,32.0416,32.0514,18034.0
2017-07-03 12:35:00,32.64,32.69,32.63,32.69,12185.0,32.0416,32.0907,32.0318,32.0907,12185.0
2017-07-03 12:40:00,32.68,32.75,32.68,32.73,18555.0,32.0809,32.1496,32.0809,32.1299,18555.0
2017-07-03 12:45:00,32.73,32.77,32.72,32.76,31725.0,32.1299,32.1692,32.1201,32.1594,31725.0
2017-07-03 12:50:00,32.76,32.8,32.75,32.77,37833.0,32.1594,32.1987,32.1496,32.1692,37833.0
2017-07-03 12:55:00,32.77,32.79,32.67,32.68,56114.0,32.1692,32.1888,32.071,32.0809,56114.0
2017-07-05 09:30:00,32.68,32.68,32.5,32.58,23272.0,32.0809,32.0809,31.9042,31.9827,23272.0
2017-07-05 09:35:00,32.6,32.64,32.37,32.39,11662.0,32.0023,32.0416,31.7765,31.7962,11662.0
2017-07-05 09:40:00,32.36,32.57,32.36,32.53,9725.0,31.7667,31.9729,31.7667,31.9336,9725.0
2017-07-05 09:45:00,32.57,32.63,32.46,32.63,14518.0,31.9729,32.0318,31.8649,32.0318,14518.0
2017-07-05 09:50:00,32.61,32.65,32.56,32.63,10155.0,32.0121,32.0514,31.9631,32.0318,10155.0
2017-07-05 09:55:00,32.62,32.71,32.57,32.68,11006.0,32.022,32.1103,31.9729,32.0809,11006.0
2017-07-05 10:00:00,32.67,32.68,32.56,32.59,8248.0,32.071,32.0809,31.9631,31.9925,8248.0
2017-07-05 10:05:00,32.58,32.6,32.53,32.56,13568.0,31.9827,32.0023,31.9336,31.9631,13568.0
2017-07-05 10:10:00,32.54,32.57,32.39,32.39,9040.0,31.9434,31.9729,31.7962,31.7962,9040.0
2017-07-05 10:15:00,32.39,32.54,32.39,32.49,21680.0,31.7962,31.9434,31.7962,31.8943,21680.0
2017-07-05 10:20:00,32.49,32.55,32.47,32.53,17300.0,31.8943,31.9532,31.8747,31.9336,17300.0
2017-07-05 10:25:00,32.52,32.7,32.52,32.69,21225.0,31.9238,32.1005,31.9238,32.0907,21225.0
2017-07-05 10:30:00,32.68,32.73,32.63,32.73,14734.0,32.0809,32.1299,32.0318,32.1299,14734.0
2017-07-05 10:35:00,32.73,32.78,32.7,32.71,30240.0,32.1299,32.179,32.1005,32.1103,30240.0
2017-07-05 10:40:00,32.71,32.88,32.69,32.88,24869.0,32.1103,32.2772,32.0907,32.2772,24869.0
2017-07-05 10:45:00,32.85,32.85,32.79,32.82,8479.0,32.2477,32.2477,32.1888,32.2183,8479.0
2017-07-05 10:50:00,32.82,32.85,32.79,32.8,14777.0,32.2183,32.2477,32.1888,32.1987,14777.0
2017-07-05 10:55:00,32.8,32.83,32.75,32.75,5641.0,32.1987,32.2281,32.1496,32.1496,5641.0
2017-07-05 11:00:00,32.76,32.81,32.74,32.74,11652.0,32.1594,32.2085,32.1398,32.1398,11652.0
2017-07-05 11:05:00,32.74,32.78,32.73,32.77,4612.0,32.1398,32.179,32.1299,32.1692,4612.0
2017-07-05 11:10:00,32.77,32.78,32.71,32.71,10831.0,32.1692,32.179,32.1103,32.1103,10831.0
2017-07-05 11:15:00,32.72,32.73,32.67,32.72,9538.0,32.1201,32.1299,32.071,32.1201,9538.0
2017-07-05 11:20:00,32.71,32.71,32.64,32.65,7590.0,32.1103,32.1103,32.0416,32.0514,7590.0
2017-07-05 11:25:00,32.66,32.66,32.59,32.59,6703.0,32.0612,32.0612,31.9925,31.9925,6703.0
2017-07-05 11:30:00,32.58,32.59,32.48,32.51,7968.0,31.9827,31.9925,31.8845,31.914,7968.0
2017-07-05 11:35:00,32.53,32.54,32.5,32.52,8437.0,31.9336,31.9434,31.9042,31.9238,8437.0
2017-07-05 11:40:00,32.51,32.53,32.48,32.51,5368.0,31.914,31.9336,31.8845,31.914,5368.0
2017-07-05 11:45:00,32.5,32.54,32.49,32.54,9004.0,31.9042,31.9434,31.8943,31.9434,9004.0
2017-07-05 11:50:00,32.54,32.6,32.53,32.6,10234.0,31.9434,32.0023,31.9336,32.0023,10234.0
2017-07-05 11:55:00,32.6,32.64,32.59,32.61,8788.0,32.0023,32.0416,31.9925,32.0121,8788.0
2017-07-05 12:00:00,32.61,32.65,32.58,32.65,12142.0,32.0121,32.0514,31.9827,32.0514,12142.0
2017-07-05 12:05:00,32.65,32.66,32.61,32.61,4900.0,32.0514,32.0612,32.0121,32.0121,4900.0
2017-07-05 12:10:00,32.6,32.63,32.59,32.63,7394.0,32.0023,32.0318,31.9925,32.0318,7394.0
2017-07-05 12:15:00,32.64,32.76,32.63,32.75,41419.0,32.0416,32.1594,32.0318,32.1496,41419.0
2017-07-05 12:20:00,32.75,32.78,32.74,32.78,8650.0,32.1496,32.179,32.1398,32.179,8650.0
2017-07-05 12:25:00,32.78,32.85,32.77,32.85,7164.0,32.179,32.2477,32.1692,32.2477,7164.0
2017-07-05 12:30:00,32.85,32.92,32.84,32.89,15489.0,32.2477,32.3165,32.2379,32.287,15489.0
2017-07-05 12:35:00,32.9,32.92,32.88,32.9,13996.0,32.2968,32.3165,32.2772,32.2968,13996.0
2017-07-05 12:40:00,32.9,32.97,32.9,32.94,15673.0,32.2968,32.3655,32.2968,32.3361,15673.0
2017-07-05 12:45:00,32.94,32.96,32.87,32.89,4000.0,32.3361,32.3557,32.2674,32.287,4000.0
2017-07-05 12:50:00,32.87,32.89,32.83,32.83,4364.0,32.2674,32.287,32.2281,32.2281,4364.0
2017-07-05 12:55:00,32.84,32.86,32.83,32.86,7314.0,32.2379,32.2576,32.2281,32.2576,7314.0
2017-07-05 13:00:00,32.86,32.91,32.84,32.91,8049.0,32.2576,32.3066,32.2379,32.3066,8049.0
2017-07-05 13:05:00,32.89,32.91,32.86,32.87,5114.0,32.287,32.3066,32.2576,32.2674,5114.0
2017-07-05 13:10:00,32.87,32.91,32.81,32.84,13287.0,32.2674,32.3066,32.2085,32.2379,13287.0
2017-07-05 13:15:00,32.86,32.9,32.85,32.85,2800.0,32.2576,32.2968,32.2477,32.2477,2800.0
2017-07-05 13:20:00,32.85,32.87,32.85,32.87,4650.0,32.2477,32.2674,32.2477,32.2674,4650.0
2017-07-05 13:25:00,32.87,32.9,32.86,32.9,11097.0,32.2674,32.2968,32.2576,32.2968,11097.0
2017-07-05 13:30:00,32.89,32.94,32.86,32.94,13729.0,32.287,32.3361,32.2576,32.3361,13729.0
2017-07-05 13:35:00,32.95,32.97,32.92,32.94,14727.0,32.3459,32.3655,32.3165,32.3361,14727.0
2017-07-05 13:40:00,32.93,32.94,32.86,32.86,3800.0,32.3263,32.3361,32.2576,32.2576,3800.0
2017-07-05 13:45:00,32.86,32.88,32.85,32.87,4100.0,32.2576,32.2772,32.2477,32.2674,4100.0
2017-07-05 13:50:00,32.86,32.86,32.79,32.82,10978.0,32.2576,32.2576,32.1888,32.2183,10978.0
2017-07-05 13:55:00,32.83,32.85,32.79,32.79,4419.0,32.2281,32.2477,32.1888,32.1888,4419.0
2017-07-05 14:00:00,32.78,32.86,32.78,32.83,6300.0,32.179,32.2576,32.179,32.2281,6300.0
2017-07-05 14:05:00,32.84,32.86,32.8,32.84,14183.0,32.2379,32.2576,32.1987,32.2379,14183.0
2017-07-05 14:10:00,32.83,32.87,32.8,32.8,9508.0,32.2281,32.2674,32.1987,32.1987,9508.0
2017-07-05 14:15:00,32.81,32.86,32.79,32.82,9699.0,32.2085,32.2576,32.1888,32.2183,9699.0
2017-07-05 14:20:00,32.82,32.83,32.79,32.82,9190.0,32.2183,32.2281,32.1888,32.2183,9190.0
2017-07-05 14:25:00,32.84,32.86,32.81,32.85,15122.0,32.2379,32.2576,32.2085,32.2477,15122.0
2017-07-05 14:30:00,32.84,32.84,32.73,32.73,9850.0,32.2379,32.2379,32.1299,32.1299,9850.0
2017-07-05 14:35:00,32.73,32.78,32.71,32.77,16117.0,32.1299,32.179,32.1103,32.1692,16117.0
2017-07-05 14:40:00,32.76,32.76,32.67,32.69,9223.0,32.1594,32.1594,32.071,32.0907,9223.0
2017-07-05 14:45:00,32.69,32.73,32.65,32.65,12744.0,32.0907,32.1299,32.0514,32.0514,12744.0
2017-07-05 14:50:00,32.66,32.7,32.65,32.65,9626.0,32.0612,32.1005,32.0514,32.0514,9626.0
2017-07-05 14:55:00,32.65,32.67,32.63,32.64,13369.0,32.0514,32.071,32.0318,32.0416,13369.0
2017-07-05 15:00:00,32.65,32.66,32.6,32.62,10520.0,32.0514,32.0612,32.0023,32.022,10520.0
2017-07-05 15:05:00,32.63,32.71,32.62,32.7,15207.0,32.0318,32.1103,32.022,32.1005,15207.0
2017-07-05 15:10:00,32.7,32.77,32.7,32.73,18348.0,32.1005,32.1692,32.1005,32.1299,18348.0
2017-07-05 15:15:00,32.74,32.75,32.7,32.74,24195.0,32.1398,32.1496,32.1005,32.1398,24195.0
2017-07-05 15:20:00,32.74,32.75,32.72,32.74,11951.0,32.1398,32.1496,32.1201,32.1398,11951.0
2017-07-05 15:25:00,32.74,32.75,32.7,32.7,16440.0,32.1398,32.1496,32.1005,32.1005,16440.0
2017-07-05 15:30:00,32.7,32.75,32.7,32.73,22327.0,32.1005,32.1496,32.1005,32.1299,22327.0
2017-07-05 15:35:00,32.73,32.74,32.7,32.72,35652.0,32.1299,32.1398,32.1005,32.1201,35652.0
2017-07-05 15:40:00,32.72,32.79,32.71,32.77,52798.0,32.1201,32.1888,32.1103,32.1692,52798.0
2017-07-05 15:45:00,32.78,32.8,32.73,32.75,45321.0,32.179,32.1987,32.1299,32.1496,45321.0
2017-07-05 15:50:00,32.74,32.75,32.7,32.7,66994.0,32.1398,32.1496,32.1005,32.1005,66994.0
2017-07-05 15:55:00,32.71,32.73,32.67,32.69,135962.0,32.1103,32.1299,32.071,32.0907,135962.0
2017-07-06 09:30:00,32.51,32.7,32.51,32.7,12321.0,31.914,32.1005,31.914,32.1005,12321.0
2017-07-06 09:35:00,32.68,32.9,32.62,32.85,17279.0,32.0809,32.2968,32.022,32.2477,17279.0
2017-07-06 09:40:00,32.82,32.94,32.8,32.91,9625.0,32.2183,32.3361,32.1987,32.3066,9625.0
2017-07-06 09:45:00,32.91,32.94,32.79,32.86,13463.0,32.3066,32.3361,32.1888,32.2576,13463.0
2017-07-06 09:50:00,32.86,32.9,32.75,32.75,8468.0,32.2576,32.2968,32.1496,32.1496,8468.0
2017-07-06 09:55:00,32.77,32.8,32.7,32.77,7476.0,32.1692,32.1987,32.1005,32.1692,7476.0
2017-07-06 10:00:00,32.78,32.79,32.62,32.64,9002.0,32.179,32.1888,32.022,32.0416,9002.0
2017-07-06 10:05:00,32.64,32.71,32.63,32.7,8810.0,32.0416,32.1103,32.0318,32.1005,8810.0
2017-07-06 10:10:00,32.7,32.79,32.69,32.78,7341.0,32.1005,32.1888,32.0907,32.179,7341.0
2017-07-06 10:15:00,32.8,32.93,32.78,32.93,24625.0,32.1987,32.3263,32.179,32.3263,24625.0
2017-07-06 10:20:00,32.92,33.0,32.91,32.98,15958.0,32.3165,32.395,32.3066,32.3754,15958.0
2017-07-06 10:25:00,32.98,33.05,32.98,33.01,21895.0,32.3754,32.4441,32.3754,32.4048,21895.0
2017-07-06 10:30:00,33.0,33.05,32.96,32.99,32992.0,32.395,32.4441,32.3557,32.3852,32992.0
2017-07-06 10:35:00,32.99,33.03,32.97,33.02,13636.0,32.3852,32.4244,32.3655,32.4146,13636.0
2017-07-06 10:40:00,33.01,33.13,33.0,33.02,38795.0,32.4048,32.5226,32.395,32.4146,38795.0
2017-07-06 10:45:00,33.01,33.05,32.98,33.03,18840.0,32.4048,32.4441,32.3754,32.4244,18840.0
2017-07-06 10:50:00,33.02,33.04,32.95,33.0,43579.0,32.4146,32.4343,32.3459,32.395,43579.0
2017-07-06 10:55:00,32.99,32.99,32.92,32.96,27122.0,32.3852,32.3852,32.3165,32.3557,27122.0
2017-07-06 11:00:00,32.96,33.28,32.96,33.25,23451.0,32.3557,32.6699,32.3557,32.6404,23451.0
2017-07-06 11:05:00,33.23,33.27,33.21,33.21,16925.0,32.6208,32.66,32.6011,32.6011,16925.0
2017-07-06 11:10:00,33.21,33.21,33.13,33.19,19554.0,32.6011,32.6011,32.5226,32.5815,19554.0
2017-07-06 11:15:00,33.2,33.24,33.16,33.16,21830.0,32.5913,32.6306,32.5521,32.5521,21830.0
2017-07-06 11:20:00,33.17,33.17,33.09,33.1,13356.0,32.5619,32.5619,32.4833,32.4932,13356.0
2017-07-06 11:25:00,33.12,33.17,33.12,33.16,11450.0,32.5128,32.5619,32.5128,32.5521,11450.0
2017-07-06 11:30:00,33.16,33.17,33.05,33.06,17403.0,32.5521,32.5619,32.4441,32.4539,17403.0
2017-07-06 11:35:00,33.05,33.1,33.02,33.1,10893.0,32.4441,32.4932,32.4146,32.4932,10893.0
2017-07-06 11:40:00,33.1,33.15,33.07,33.11,18099.0,32.4932,32.5422,32.4637,32.503,18099.0
2017-07-06 11:45:00,33.11,33.14,33.09,33.13,8100.0,32.503,32.5324,32.4833,32.5226,8100.0
2017-07-06 11:50:00,33.14,33.14,33.07,33.1,17206.0,32.5324,32.5324,32.4637,32.4932,17206.0
2017-07-06 11:55:00,33.09,33.14,33.08,33.12,6410.0,32.4833,32.5324,32.4735,32.5128,6410.0
2017-07-06 12:00:00,33.13,33.19,33.13,33.19,11938.0,32.5226,32.5815,32.5226,32.5815,11938.0
2017-07-06 12:05:00,33.19,33.21,33.05,33.05,14997.0,32.5815,32.6011,32.4441,32.4441,14997.0
2017-07-06 12:10:00,33.05,33.05,32.91,32.92,23923.0,32.4441,32.4441,32.3066,32.3165,23923.0
2017-07-06 12:15:00,32.92,32.97,32.92,32.96,13823.0,32.3165,32.3655,32.3165,32.3557,13823.0
2017-07-06 12:20:00,32.96,33.04,32.96,32.99,14972.0,32.3557,32.4343,32.3557,32.3852,14972.0
2017-07-06 12:25:00,32.98,33.04,32.98,33.04,8773.0,32.3754,32.4343,32.3754,32.4343,8773.0
2017-07-06 12:30:00,33.04,33.08,33.02,33.04,7436.0,32.4343,32.4735,32.4146,32.4343,7436.0
2017-07-06 12:35:00,33.04,33.07,33.02,33.05,9400.0,32.4343,32.4637,32.4146,32.4441,9400.0
2017-07-06 12:40:00,33.06,33.06,33.02,33.06,7513.0,32.4539,32.4539,32.4146,32.4539,7513.0
2017-07-06 12:45:00,33.06,33.09,33.03,33.09,5890.0,32.4539,32.4833,32.4244,32.4833,5890.0
2017-07-06 12:50:00,33.1,33.11,33.05,33.06,11576.0,32.4932,32.503,32.4441,32.4539,11576.0
2017-07-06 12:55:00,33.06,33.1,33.06,33.08,13981.0,32.4539,32.4932,32.4539,32.4735,13981.0
2017-07-06 13:00:00,33.07,33.09,33.06,33.08,11976.0,32.4637,32.4833,32.4539,32.4735,11976.0
2017-07-06 13:05:00,33.08,33.09,33.02,33.02,8303.0,32.4735,32.4833,32.4146,32.4146,8303.0
2017-07-06 13:10:00,33.01,33.06,33.01,33.06,6150.0,32.4048,32.4539,32.4048,32.4539,6150.0
2017-07-06 13:15:00,33.06,33.15,33.04,33.15,11924.0,32.4539,32.5422,32.4343,32.5422,11924.0
2017-07-06 13:20:00,33.13,33.14,33.1,33.13,15598.0,32.5226,32.5324,32.4932,32.5226,15598.0
2017-07-06 13:25:00,33.13,33.17,33.12,33.16,8966.0,32.5226,32.5619,32.5128,32.5521,8966.0
2017-07-06 13:30:00,33.15,33.16,33.09,33.1,12380.0,32.5422,32.5521,32.4833,32.4932,12380.0
2017-07-06 13:35:00,33.11,33.12,33.02,33.02,10500.0,32.503,32.5128,32.4146,32.4146,10500.0
2017-07-06 13:40:00,33.01,33.07,33.0,33.05,21439.0,32.4048,32.4637,32.395,32.4441,21439.0
2017-07-06 13:45:00,33.05,33.07,33.03,33.05,10533.0,32.4441,32.4637,32.4244,32.4441,10533.0
2017-07-06 13:50:00,33.05,33.07,33.04,33.06,5400.0,32.4441,32.4637,32.4343,32.4539,5400.0
2017-07-06 13:55:00,33.06,33.09,33.04,33.08,72080.0,32.4539,32.4833,32.4343,32.4735,72080.0
2017-07-06 14:00:00,33.09,33.09,33.01,33.02,12824.0,32.4833,32.4833,32.4048,32.4146,12824.0
2017-07-06 14:05:00,33.01,33.02,32.96,32.98,20054.0,32.4048,32.4146,32.3557,32.3754,20054.0
2017-07-06 14:10:00,32.97,32.99,32.9,32.94,15628.0,32.3655,32.3852,32.2968,32.3361,15628.0
2017-07-06 14:15:00,32.94,32.94,32.91,32.93,11579.0,32.3361,32.3361,32.3066,32.3263,11579.0
2017-07-06 14:20:00,32.93,32.98,32.93,32.95,22760.0,32.3263,32.3754,32.3263,32.3459,22760.0
2017-07-06 14:25:00,32.93,33.01,32.93,33.0,16473.0,32.3263,32.4048,32.3263,32.395,16473.0
2017-07-06 14:30:00,32.99,33.0,32.95,32.96,18710.0,32.3852,32.395,32.3459,32.3557,18710.0
2017-07-06 14:35:00,32.96,32.96,32.88,32.9,11188.0,32.3557,32.3557,32.2772,32.2968,11188.0
2017-07-06 14:40:00,32.91,32.94,32.88,32.93,15885.0,32.3066,32.3361,32.2772,32.3263,15885.0
2017-07-06 14:45:00,32.94,32.95,32.89,32.92,8956.0,32.3361,32.3459,32.287,32.3165,8956.0
2017-07-06 14:50:00,32.92,32.98,32.91,32.98,35501.0,32.3165,32.3754,32.3066,32.3754,35501.0
2017-07-06 14:55:00,32.97,33.02,32.97,33.02,10064.0,32.3655,32.4146,32.3655,32.4146,10064.0
2017-07-06 15:00:00,33.02,33.05,33.0,33.04,19919.0,32.4146,32.4441,32.395,32.4343,19919.0
2017-07-06 15:05:00,33.03,33.04,32.97,32.99,18376.0,32.4244,32.4343,32.3655,32.3852,18376.0
2017-07-06 15:10:00,32.99,32.99,32.9,32.91,14624.0,32.3852,32.3852,32.2968,32.3066,14624.0
2017-07-06 15:15:00,32.91,32.96,32.91,32.95,19409.0,32.3066,32.3557,32.3066,32.3459,19409.0
2017-07-06 15:20:00,32.94,32.94,32.84,32.86,21306.0,32.3361,32.3361,32.2379,32.2576,21306.0
2017-07-06 15:25:00,32.86,32.86,32.78,32.8,28067.0,32.2576,32.2576,32.179,32.1987,28067.0
2017-07-06 15:30:00,32.8,32.8,32.74,32.78,27455.0,32.1987,32.1987,32.1398,32.179,27455.0
2017-07-06 15:35:00,32.77,32.77,32.73,32.74,25029.0,32.1692,32.1692,32.1299,32.1398,25029.0
2017-07-06 15:40:00,32.74,32.74,32.7,32.71,39973.0,32.1398,32.1398,32.1005,32.1103,39973.0
2017-07-06 15:45:00,32.7,32.72,32.69,32.71,48741.0,32.1005,32.1201,32.0907,32.1103,48741.0
2017-07-06 15:50:00,32.71,32.74,32.69,32.73,59837.0,32.1103,32.1398,32.0907,32.1299,59837.0
2017-07-06 15:55:00,32.73,32.77,32.7,32.76,183818.0,32.1299,32.1692,32.1005,32.1594,183818.0
2017-07-07 09:30:00,32.78,33.1,32.78,33.0,22239.0,32.179,32.4932,32.179,32.395,22239.0
2017-07-07 09:35:00,33.06,33.06,32.85,32.85,17518.0,32.4539,32.4539,32.2477,32.2477,17518.0
2017-07-07 09:40:00,32.85,33.02,32.85,32.96,9944.0,32.2477,32.4146,32.2477,32.3557,9944.0
2017-07-07 09:45:00,32.96,32.97,32.82,32.93,12414.0,32.3557,32.3655,32.2183,32.3263,12414.0
2017-07-07 09:50:00,32.95,33.02,32.95,32.99,5300.0,32.3459,32.4146,32.3459,32.3852,5300.0
2017-07-07 09:55:00,32.98,33.02,32.96,32.96,5860.0,32.3754,32.4146,32.3557,32.3557,5860.0
2017-07-07 10:00:00,32.95,32.95,32.84,32.84,8256.0,32.3459,32.3459,32.2379,32.2379,8256.0
2017-07-07 10:05:00,32.86,32.88,32.81,32.81,8395.0,32.2576,32.2772,32.2085,32.2085,8395.0
2017-07-07 10:10:00,32.8,32.84,32.79,32.84,4687.0,32.1987,32.2379,32.1888,32.2379,4687.0
2017-07-07 10:15:00,32.83,32.85,32.72,32.78,8793.0,32.2281,32.2477,32.1201,32.179,8793.0
2017-07-07 10:20:00,32.78,32.78,32.72,32.72,10388.0,32.179,32.179,32.1201,32.1201,10388.0
2017-07-07 10:25:00,32.74,32.74,32.68,32.68,14154.0,32.1398,32.1398,32.0809,32.0809,14154.0
2017-07-07 10:30:00,32.69,32.7,32.63,32.64,6540.0,32.0907,32.1005,32.0318,32.0416,6540.0
2017-07-07 10:35:00,32.64,32.64,32.55,32.57,7650.0,32.0416,32.0416,31.9532,31.9729,7650.0
2017-07-07 10:40:00,32.57,32.7,32.57,32.69,38603.0,31.9729,32.1005,31.9729,32.0907,38603.0
2017-07-07 10:45:00,32.7,32.72,32.68,32.71,9446.0,32.1005,32.1201,32.0809,32.1103,9446.0
2017-07-07 10:50:00,32.7,32.71,32.64,32.67,23304.0,32.1005,32.1103,32.0416,32.071,23304.0
2017-07-07 10:55:00,32.66,32.69,32.65,32.69,13318.0,32.0612,32.0907,32.0514,32.0907,13318.0
2017-07-07 11:00:00,32.7,32.73,32.69,32.71,23040.0,32.1005,32.1299,32.0907,32.1103,23040.0
2017-07-07 11:05:00,32.71,32.71,32.6,32.63,19338.0,32.1103,32.1103,32.0023,32.0318,19338.0
2017-07-07 11:10:00,32.63,32.65,32.51,32.63,46702.0,32.0318,32.0514,31.914,32.0318,46702.0
2017-07-07 11:15:00,32.62,32.63,32.58,32.62,13115.0,32.022,32.0318,31.9827,32.022,13115.0
2017-07-07 11:20:00,32.61,32.61,32.55,32.59,17620.0,32.0121,32.0121,31.9532,31.9925,17620.0
2017-07-07 11:25:00,32.59,32.67,32.55,32.67,6902.0,31.9925,32.071,31.9532,32.071,6902.0
2017-07-07 11:30:00,32.67,32.78,32.67,32.76,10400.0,32.071,32.179,32.071,32.1594,10400.0
2017-07-07 11:35:00,32.78,32.82,32.74,32.74,12675.0,32.179,32.2183,32.1398,32.1398,12675.0
2017-07-07 11:40:00,32.75,32.75,32.69,32.72,32232.0,32.1496,32.1496,32.0907,32.1201,32232.0
2017-07-07 11:45:00,32.73,32.74,32.68,32.74,8642.0,32.1299,32.1398,32.0809,32.1398,8642.0
2017-07-07 11:50:00,32.74,32.78,32.74,32.75,6229.0,32.1398,32.179,32.1398,32.1496,6229.0
2017-07-07 11:55:00,32.74,32.77,32.71,32.73,9387.0,32.1398,32.1692,32.1103,32.1299,9387.0
2017-07-07 12:00:00,32.74,32.78,32.73,32.77,7293.0,32.1398,32.179,32.1299,32.1692,7293.0
2017-07-07 12:05:00,32.77,32.81,32.77,32.77,4716.0,32.1692,32.2085,32.1692,32.1692,4716.0
2017-07-07 12:10:00,32.77,32.81,32.77,32.81,9265.0,32.1692,32.2085,32.1692,32.2085,9265.0
2017-07-07 12:15:00,32.81,32.84,32.79,32.82,6100.0,32.2085,32.2379,32.1888,32.2183,6100.0
2017-07-07 12:20:00,32.82,32.82,32.79,32.82,6564.0,32.2183,32.2183,32.1888,32.2183,6564.0
2017-07-07 12:25:00,32.81,32.83,32.79,32.81,5642.0,32.2085,32.2281,32.1888,32.2085,5642.0
2017-07-07 12:30:00,32.81,32.89,32.81,32.88,12678.0,32.2085,32.287,32.2085,32.2772,12678.0
2017-07-07 12:35:00,32.89,32.89,32.82,32.82,3643.0,32.287,32.287,32.2183,32.2183,3643.0
2017-07-07 12:40:00,32.82,32.88,32.81,32.87,2824.0,32.2183,32.2772,32.2085,32.2674,2824.0
2017-07-07 12:45:00,32.86,32.87,32.83,32.83,2503.0,32.2576,32.2674,32.2281,32.2281,2503.0
2017-07-07 12:50:00,32.84,32.9,32.84,32.87,5236.0,32.2379,32.2968,32.2379,32.2674,5236.0
2017-07-07 12:55:00,32.88,32.88,32.83,32.85,2670.0,32.2772,32.2772,32.2281,32.2477,2670.0
2017-07-07 13:00:00,32.84,32.9,32.83,32.88,6425.0,32.2379,32.2968,32.2281,32.2772,6425.0
2017-07-07 13:05:00,32.88,32.93,32.88,32.91,2576.0,32.2772,32.3263,32.2772,32.3066,2576.0
2017-07-07 13:10:00,32.93,32.94,32.89,32.94,5515.0,32.3263,32.3361,32.287,32.3361,5515.0
2017-07-07 13:15:00,32.94,32.97,32.94,32.97,2941.0,32.3361,32.3655,32.3361,32.3655,2941.0
2017-07-07 13:20:00,32.96,32.98,32.94,32.98,5934.0,32.3557,32.3754,32.3361,32.3754,5934.0
2017-07-07 13:25:00,32.98,32.99,32.96,32.99,4859.0,32.3754,32.3852,32.3557,32.3852,4859.0
2017-07-07 13:30:00,32.99,33.08,32.99,33.08,7608.0,32.3852,32.4735,32.3852,32.4735,7608.0
2017-07-07 13:35:00,33.07,33.14,33.06,33.14,4573.0,32.4637,32.5324,32.4539,32.5324,4573.0
2017-07-07 13:40:00,33.14,33.16,33.11,33.13,6543.0,32.5324,32.5521,32.503,32.5226,6543.0
2017-07-07 13:45:00,33.12,33.16,33.08,33.09,6449.0,32.5128,32.5521,32.4735,32.4833,6449.0
2017-07-07 13:50:00,33.1,33.14,33.09,33.1,9353.0,32.4932,32.5324,32.4833,32.4932,9353.0
2017-07-07 13:55:00,33.1,33.13,33.08,33.13,6109.0,32.4932,32.5226,32.4735,32.5226,6109.0
2017-07-07 14:00:00,33.13,33.13,33.05,33.08,11295.0,32.5226,32.5226,32.4441,32.4735,11295.0
2017-07-07 14:05:00,33.05,33.06,33.02,33.05,7455.0,32.4441,32.4539,32.4146,32.4441,7455.0
2017-07-07 14:10:00,33.04,33.05,33.01,33.04,4801.0,32.4343,32.4441,32.4048,32.4343,4801.0
2017-07-07 14:15:00,33.04,33.06,32.99,32.99,10294.0,32.4343,32.4539,32.3852,32.3852,10294.0
2017-07-07 14:20:00,33.01,33.05,32.98,33.05,22200.0,32.4048,32.4441,32.3754,32.4441,22200.0
2017-07-07 14:25:00,33.06,33.06,32.95,32.98,6577.0,32.4539,32.4539,32.3459,32.3754,6577.0
2017-07-07 14:30:00,33.0,33.0,32.95,32.96,4213.0,32.395,32.395,32.3459,32.3557,4213.0
2017-07-07 14:35:00,32.94,32.95,32.92,32.95,6682.0,32.3361,32.3459,32.3165,32.3459,6682.0
2017-07-07 14:40:00,32.95,32.98,32.94,32.98,4661.0,32.3459,32.3754,32.3361,32.3754,4661.0
2017-07-07 14:45:00,32.98,32.98,32.93,32.93,5599.0,32.3754,32.3754,32.3263,32.3263,5599.0
2017-07-07 14:50:00,32.94,33.02,32.94,32.99,6403.0,32.3361,32.4146,32.3361,32.3852,6403.0
2017-07-07 14:55:00,32.96,32.99,32.94,32.94,2323.0,32.3557,32.3852,32.3361,32.3361,2323.0
2017-07-07 15:00:00,32.94,32.98,32.92,32.94,11013.0,32.3361,32.3754,32.3165,32.3361,11013.0
2017-07-07 15:05:00,32.94,32.94,32.9,32.93,7712.0,32.3361,32.3361,32.2968,32.3263,7712.0
2017-07-07 15:10:00,32.93,32.94,32.92,32.93,7354.0,32.3263,32.3361,32.3165,32.3263,7354.0
2017-07-07 15:15:00,32.93,32.96,32.92,32.95,9476.0,32.3263,32.3557,32.3165,32.3459,9476.0
2017-07-07 15:20:00,32.95,32.97,32.93,32.93,14247.0,32.3459,32.3655,32.3263,32.3263,14247.0
2017-07-07 15:25:00,32.93,32.97,32.93,32.97,7677.0,32.3263,32.3655,32.3263,32.3655,7677.0
2017-07-07 15:30:00,32.96,32.98,32.95,32.97,29137.0,32.3557,32.3754,32.3459,32.3655,29137.0
2017-07-07 15:35:00,32.97,32.99,32.95,32.99,13704.0,32.3655,32.3852,32.3459,32.3852,13704.0
2017-07-07 15:40:00,32.99,33.06,32.99,33.06,35186.0,32.3852,32.4539,32.3852,32.4539,35186.0
2017-07-07 15:45:00,33.05,33.07,33.02,33.04,39520.0,32.4441,32.4637,32.4146,32.4343,39520.0
2017-07-07 15:50:00,33.04,33.05,33.03,33.05,17903.0,32.4343,32.4441,32.4244,32.4441,17903.0
2017-07-07 15:55:00,33.05,33.08,33.04,33.05,110427.0,32.4441,32.4735,32.4343,32.4441,110427.0
2017-07-10 09:30:00,32.91,32.95,32.83,32.87,12574.0,32.3066,32.3459,32.2281,32.2674,12574.0
2017-07-10 09:35:00,32.87,32.87,32.73,32.83,7527.0,32.2674,32.2674,32.1299,32.2281,7527.0
2017-07-10 09:40:00,32.85,32.95,32.83,32.92,4372.0,32.2477,32.3459,32.2281,32.3165,4372.0
2017-07-10 09:45:00,32.9,33.04,32.88,33.04,6924.0,32.2968,32.4343,32.2772,32.4343,6924.0
2017-07-10 09:50:00,33.03,33.08,32.99,33.05,21762.0,32.4244,32.4735,32.3852,32.4441,21762.0
2017-07-10 09:55:00,33.05,33.17,33.04,33.1,28380.0,32.4441,32.5619,32.4343,32.4932,28380.0
2017-07-10 10:00:00,33.13,33.16,33.09,33.11,26972.0,32.5226,32.5521,32.4833,32.503,26972.0
2017-07-10 10:05:00,33.1,33.12,33.02,33.03,7844.0,32.4932,32.5128,32.4146,32.4244,7844.0
2017-07-10 10:10:00,33.03,33.03,32.87,32.92,11559.0,32.4244,32.4244,32.2674,32.3165,11559.0
2017-07-10 10:15:00,32.92,32.94,32.81,32.94,29152.0,32.3165,32.3361,32.2085,32.3361,29152.0
2017-07-10 10:20:00,32.93,33.04,32.89,33.03,34118.0,32.3263,32.4343,32.287,32.4244,34118.0
2017-07-10 10:25:00,33.04,33.07,33.01,33.06,6920.0,32.4343,32.4637,32.4048,32.4539,6920.0
2017-07-10 10:30:00,33.02,33.11,33.01,33.06,10664.0,32.4146,32.503,32.4048,32.4539,10664.0
2017-07-10 10:35:00,33.05,33.05,32.98,33.0,4750.0,32.4441,32.4441,32.3754,32.395,4750.0
2017-07-10 10:40:00,32.99,33.01,32.89,32.95,14124.0,32.3852,32.4048,32.287,32.3459,14124.0
2017-07-10 10:45:00,32.95,32.96,32.89,32.89,3821.0,32.3459,32.3557,32.287,32.287,3821.0
2017-07-10 10:50:00,32.88,33.01,32.86,32.94,19783.0,32.2772,32.4048,32.2576,32.3361,19783.0
2017-07-10 10:55:00,32.94,32.99,32.94,32.99,5639.0,32.3361,32.3852,32.3361,32.3852,5639.0
2017-07-10 11:00:00,32.98,32.98,32.94,32.94,7220.0,32.3754,32.3754,32.3361,32.3361,7220.0
2017-07-10 11:05:00,32.96,33.0,32.93,33.0,6100.0,32.3557,32.395,32.3263,32.395,6100.0
2017-07-10 11:10:00,33.0,33.0,32.94,32.96,6434.0,32.395,32.395,32.3361,32.3557,6434.0
2017-07-10 11:15:00,32.96,33.0,32.94,32.96,6509.0,32.3557,32.395,32.3361,32.3557,6509.0
2017-07-10 11:20:00,32.97,32.98,32.94,32.96,6573.0,32.3655,32.3754,32.3361,32.3557,6573.0
2017-07-10 11:25:00,32.96,33.01,32.96,33.0,12551.0,32.3557,32.4048,32.3557,32.395,12551.0
2017-07-10 11:30:00,33.0,33.04,33.0,33.04,5032.0,32.395,32.4343,32.395,32.4343,5032.0
2017-07-10 11:35:00,33.04,33.08,33.02,33.02,7426.0,32.4343,32.4735,32.4146,32.4146,7426.0
2017-07-10 11:40:00,33.02,33.02,32.97,32.99,8676.0,32.4146,32.4146,32.3655,32.3852,8676.0
2017-07-10 11:45:00,33.01,33.07,33.01,33.07,9777.0,32.4048,32.4637,32.4048,32.4637,9777.0
2017-07-10 11:50:00,33.08,33.08,33.04,33.04,1205.0,32.4735,32.4735,32.4343,32.4343,1205.0
2017-07-10 11:55:00,33.04,33.13,33.03,33.13,11510.0,32.4343,32.5226,32.4244,32.5226,11510.0
2017-07-10 12:00:00,33.13,33.14,33.08,33.13,9965.0,32.5226,32.5324,32.4735,32.5226,9965.0
2017-07-10 12:05:00,33.13,33.15,33.09,33.09,5924.0,32.5226,32.5422,32.4833,32.4833,5924.0
2017-07-10 12:10:00,33.09,33.16,33.09,33.14,7464.0,32.4833,32.5521,32.4833,32.5324,7464.0
2017-07-10 12:15:00,33.16,33.19,33.13,33.18,7252.0,32.5521,32.5815,32.5226,32.5717,7252.0
2017-07-10 12:20:00,33.18,33.18,33.14,33.15,8381.0,32.5717,32.5717,32.5324,32.5422,8381.0
2017-07-10 12:25:00,33.16,33.19,33.16,33.16,6043.0,32.5521,32.5815,32.5521,32.5521,6043.0
2017-07-10 12:30:00,33.15,33.15,33.11,33.13,8753.0,32.5422,32.5422,32.503,32.5226,8753.0
2017-07-10 12:35:00,33.14,33.14,33.06,33.06,4967.0,32.5324,32.5324,32.4539,32.4539,4967.0
2017-07-10 12:40:00,33.06,33.12,33.04,33.12,7168.0,32.4539,32.5128,32.4343,32.5128,7168.0
2017-07-10 12:45:00,33.13,33.18,33.11,33.17,8955.0,32.5226,32.5717,32.503,32.5619,8955.0
2017-07-10 12:50:00,33.17,33.2,33.14,33.2,7672.0,32.5619,32.5913,32.5324,32.5913,7672.0
2017-07-10 12:55:00,33.21,33.21,33.16,33.2,7070.0,32.6011,32.6011,32.5521,32.5913,7070.0
2017-07-10 13:00:00,33.2,33.23,33.19,33.23,12644.0,32.5913,32.6208,32.5815,32.6208,12644.0
2017-07-10 13:05:00,33.23,33.26,33.22,33.23,13762.0,32.6208,32.6502,32.611,32.6208,13762.0
2017-07-10 13:10:00,33.23,33.25,33.17,33.2,15298.0,32.6208,32.6404,32.5619,32.5913,15298.0
2017-07-10 13:15:00,33.21,33.21,33.17,33.17,6900.0,32.6011,32.6011,32.5619,32.5619,6900.0
2017-07-10 13:20:00,33.17,33.23,33.17,33.21,6316.0,32.5619,32.6208,32.5619,32.6011,6316.0
2017-07-10 13:25:00,33.21,33.24,33.2,33.23,13306.0,32.6011,32.6306,32.5913,32.6208,13306.0
2017-07-10 13:30:00,33.23,33.23,33.18,33.2,9865.0,32.6208,32.6208,32.5717,32.5913,9865.0
2017-07-10 13:35:00,33.19,33.22,33.19,33.22,11241.0,32.5815,32.611,32.5815,32.611,11241.0
2017-07-10 13:40:00,33.23,33.32,33.23,33.31,9396.0,32.6208,32.7091,32.6208,32.6993,9396.0
2017-07-10 13:45:00,33.3,33.31,33.27,33.3,13557.0,32.6895,32.6993,32.66,32.6895,13557.0
2017-07-10 13:50:00,33.31,33.37,33.3,33.34,7923.0,32.6993,32.7582,32.6895,32.7288,7923.0
2017-07-10 13:55:00,33.33,33.41,33.33,33.4,28134.0,32.7189,32.7975,32.7189,32.7877,28134.0
2017-07-10 14:00:00,33.4,33.43,33.38,33.41,12808.0,32.7877,32.8171,32.768,32.7975,12808.0
2017-07-10 14:05:00,33.41,33.52,33.39,33.52,45310.0,32.7975,32.9055,32.7778,32.9055,45310.0
2017-07-10 14:10:00,33.51,33.52,33.45,33.51,18008.0,32.8956,32.9055,32.8367,32.8956,18008.0
2017-07-10 14:15:00,33.5,33.5,33.42,33.44,14497.0,32.8858,32.8858,32.8073,32.8269,14497.0
2017-07-10 14:20:00,33.44,33.47,33.43,33.44,11401.0,32.8269,32.8564,32.8171,32.8269,11401.0
2017-07-10 14:25:00,33.43,33.44,33.39,33.4,12152.0,32.8171,32.8269,32.7778,32.7877,12152.0
2017-07-10 14:30:00,33.4,33.41,33.39,33.4,12981.0,32.7877,32.7975,32.7778,32.7877,12981.0
2017-07-10 14:35:00,33.41,33.5,33.4,33.45,34458.0,32.7975,32.8858,32.7877,32.8367,34458.0
2017-07-10 14:40:00,33.45,33.47,33.43,33.47,25447.0,32.8367,32.8564,32.8171,32.8564,25447.0
2017-07-10 14:45:00,33.47,33.47,33.39,33.39,16957.0,32.8564,32.8564,32.7778,32.7778,16957.0
2017-07-10 14:50:00,33.39,33.44,33.37,33.38,16619.0,32.7778,32.8269,32.7582,32.768,16619.0
2017-07-10 14:55:00,33.38,33.4,33.36,33.4,15167.0,32.768,32.7877,32.7484,32.7877,15167.0
2017-07-10 15:00:00,33.39,33.41,33.35,33.38,28585.0,32.7778,32.7975,32.7386,32.768,28585.0
2017-07-10 15:05:00,33.39,33.42,33.38,33.41,22012.0,32.7778,32.8073,32.768,32.7975,22012.0
2017-07-10 15:10:00,33.41,33.43,33.38,33.39,28975.0,32.7975,32.8171,32.768,32.7778,28975.0
2017-07-10 15:15:00,33.38,33.4,33.33,33.36,29578.0,32.768,32.7877,32.7189,32.7484,29578.0
2017-07-10 15:20:00,33.36,33.41,33.35,33.38,30325.0,32.7484,32.7975,32.7386,32.768,30325.0
2017-07-10 15:25:00,33.38,33.42,33.37,33.41,25906.0,32.768,32.8073,32.7582,32.7975,25906.0
2017-07-10 15:30:00,33.41,33.43,33.39,33.42,43498.0,32.7975,32.8171,32.7778,32.8073,43498.0
2017-07-10 15:35:00,33.41,33.45,33.39,33.45,53798.0,32.7975,32.8367,32.7778,32.8367,53798.0
2017-07-10 15:40:00,33.45,33.47,33.44,33.46,44421.0,32.8367,32.8564,32.8269,32.8466,44421.0
2017-07-10 15:45:00,33.45,33.47,33.43,33.46,93872.0,32.8367,32.8564,32.8171,32.8466,93872.0
2017-07-10 15:50:00,33.46,33.52,33.44,33.49,126132.0,32.8466,32.9055,32.8269,32.876,126132.0
2017-07-10 15:55:00,33.48,33.49,33.37,33.39,208455.0,32.8662,32.876,32.7582,32.7778,208455.0
2017-07-11 09:30:00,33.39,33.39,33.14,33.17,21992.0,32.7778,32.7778,32.5324,32.5619,21992.0
2017-07-11 09:35:00,33.19,33.19,33.1,33.1,5516.0,32.5815,32.5815,32.4932,32.4932,5516.0
2017-07-11 09:40:00,33.08,33.2,33.06,33.2,11283.0,32.4735,32.5913,32.4539,32.5913,11283.0
2017-07-11 09:45:00,33.22,33.3,33.12,33.18,9569.0,32.611,32.6895,32.5128,32.5717,9569.0
2017-07-11 09:50:00,33.15,33.24,33.11,33.23,10302.0,32.5422,32.6306,32.503,32.6208,10302.0
2017-07-11 09:55:00,33.22,33.32,33.22,33.22,15298.0,32.611,32.7091,32.611,32.611,15298.0
2017-07-11 10:00:00,33.23,33.32,33.2,33.25,44696.0,32.6208,32.7091,32.5913,32.6404,44696.0
2017-07-11 10:05:00,33.25,33.28,33.19,33.21,17604.0,32.6404,32.6699,32.5815,32.6011,17604.0
2017-07-11 10:10:00,33.22,33.31,33.22,33.31,27392.0,32.611,32.6993,32.611,32.6993,27392.0
2017-07-11 10:15:00,33.32,33.36,33.29,33.32,22837.0,32.7091,32.7484,32.6797,32.7091,22837.0
2017-07-11 10:20:00,33.33,33.4,33.29,33.35,12670.0,32.7189,32.7877,32.6797,32.7386,12670.0
2017-07-11 10:25:00,33.35,33.49,33.35,33.46,12375.0,32.7386,32.876,32.7386,32.8466,12375.0
2017-07-11 10:30:00,33.46,33.46,33.37,33.42,5300.0,32.8466,32.8466,32.7582,32.8073,5300.0
2017-07-11 10:35:00,33.42,33.52,33.42,33.48,15366.0,32.8073,32.9055,32.8073,32.8662,15366.0
2017-07-11 10:40:00,33.49,33.56,33.45,33.46,22507.0,32.876,32.9447,32.8367,32.8466,22507.0
2017-07-11 10:45:00,33.47,33.54,33.46,33.47,15764.0,32.8564,32.9251,32.8466,32.8564,15764.0
2017-07-11 10:50:00,33.47,33.54,33.46,33.54,12636.0,32.8564,32.9251,32.8466,32.9251,12636.0
2017-07-11 10:55:00,33.54,33.55,33.49,33.55,9416.0,32.9251,32.9349,32.876,32.9349,9416.0
2017-07-11 11:00:00,33.55,33.56,33.48,33.52,9448.0,32.9349,32.9447,32.8662,32.9055,9448.0
2017-07-11 11:05:00,33.49,33.52,33.46,33.46,6500.0,32.876,32.9055,32.8466,32.8466,6500.0
2017-07-11 11:10:00,33.46,33.46,33.32,33.32,11679.0,32.8466,32.8466,32.7091,32.7091,11679.0
2017-07-11 11:15:00,33.33,33.39,33.33,33.37,10362.0,32.7189,32.7778,32.7189,32.7582,10362.0
2017-07-11 11:20:00,33.35,33.35,33.24,33.27,40503.0,32.7386,32.7386,32.6306,32.66,40503.0
2017-07-11 11:25:00,33.28,33.35,33.21,33.29,59318.0,32.6699,32.7386,32.6011,32.6797,59318.0
2017-07-11 11:30:00,33.29,33.36,33.24,33.35,16516.0,32.6797,32.7484,32.6306,32.7386,16516.0
2017-07-11 11:35:00,33.34,33.43,33.34,33.38,13089.0,32.7288,32.8171,32.7288,32.768,13089.0
2017-07-11 11:40:00,33.37,33.44,33.36,33.41,10573.0,32.7582,32.8269,32.7484,32.7975,10573.0
2017-07-11 11:45:00,33.42,33.42,33.34,33.35,22203.0,32.8073,32.8073,32.7288,32.7386,22203.0
2017-07-11 11:50:00,33.36,33.41,33.35,33.4,19805.0,32.7484,32.7975,32.7386,32.7877,19805.0
2017-07-11 11:55:00,33.41,33.42,33.38,33.41,8172.0,32.7975,32.8073,32.768,32.7975,8172.0
2017-07-11 12:00:00,33.42,33.48,33.42,33.47,13013.0,32.8073,32.8662,32.8073,32.8564,13013.0
2017-07-11 12:05:00,33.49,33.53,33.48,33.5,10293.0,32.876,32.9153,32.8662,32.8858,10293.0
2017-07-11 12:10:00,33.53,33.56,33.53,33.54,3974.0,32.9153,32.9447,32.9153,32.9251,3974.0
2017-07-11 12:15:00,33.54,33.54,33.48,33.48,4592.0,32.9251,32.9251,32.8662,32.8662,4592.0
2017-07-11 12:20:00,33.48,33.52,33.47,33.52,9806.0,32.8662,32.9055,32.8564,32.9055,9806.0
2017-07-11 12:25:00,33.53,33.53,33.48,33.5,7162.0,32.9153,32.9153,32.8662,32.8858,7162.0
2017-07-11 12:30:00,33.49,33.52,33.48,33.5,12200.0,32.876,32.9055,32.8662,32.8858,12200.0
2017-07-11 12:35:00,33.5,33.51,33.46,33.46,12408.0,32.8858,32.8956,32.8466,32.8466,12408.0
2017-07-11 12:40:00,33.45,33.5,33.45,33.5,7807.0,32.8367,32.8858,32.8367,32.8858,7807.0
2017-07-11 12:45:00,33.5,33.52,33.48,33.48,12870.0,32.8858,32.9055,32.8662,32.8662,12870.0
2017-07-11 12:50:00,33.49,33.53,33.49,33.51,19895.0,32.876,32.9153,32.876,32.8956,19895.0
2017-07-11 12:55:00,33.5,33.52,33.47,33.48,10514.0,32.8858,32.9055,32.8564,32.8662,10514.0
2017-07-11 13:00:00,33.47,33.49,33.47,33.47,5783.0,32.8564,32.876,32.8564,32.8564,5783.0
2017-07-11 13:05:00,33.47,33.49,33.45,33.48,32047.0,32.8564,32.876,32.8367,32.8662,32047.0
2017-07-11 13:10:00,33.47,33.5,33.43,33.43,31724.0,32.8564,32.8858,32.8171,32.8171,31724.0
2017-07-11 13:15:00,33.44,33.47,33.42,33.44,14561.0,32.8269,32.8564,32.8073,32.8269,14561.0
2017-07-11 13:20:00,33.43,33.44,33.37,33.38,21939.0,32.8171,32.8269,32.7582,32.768,21939.0
2017-07-11 13:25:00,33.38,33.42,33.36,33.4,13670.0,32.768,32.8073,32.7484,32.7877,13670.0
2017-07-11 13:30:00,33.38,33.41,33.35,33.37,13119.0,32.768,32.7975,32.7386,32.7582,13119.0
2017-07-11 13:35:00,33.37,33.38,33.34,33.37,10052.0,32.7582,32.768,32.7288,32.7582,10052.0
2017-07-11 13:40:00,33.37,33.49,33.36,33.49,18944.0,32.7582,32.876,32.7484,32.876,18944.0
2017-07-11 13:45:00,33.48,33.49,33.44,33.48,15161.0,32.8662,32.876,32.8269,32.8662,15161.0
2017-07-11 13:50:00,33.49,33.49,33.46,33.46,5325.0,32.876,32.876,32.8466,32.8466,5325.0
2017-07-11 13:55:00,33.46,33.47,33.43,33.46,20415.0,32.8466,32.8564,32.8171,32.8466,20415.0
2017-07-11 14:00:00,33.47,33.53,33.47,33.48,28069.0,32.8564,32.9153,32.8564,32.8662,28069.0
2017-07-11 14:05:00,33.48,33.49,33.46,33.49,18430.0,32.8662,32.876,32.8466,32.876,18430.0
2017-07-11 14:10:00,33.48,33.57,33.45,33.57,17336.0,32.8662,32.9545,32.8367,32.9545,17336.0
2017-07-11 14:15:00,33.56,33.56,33.52,33.52,10300.0,32.9447,32.9447,32.9055,32.9055,10300.0
2017-07-11 14:20:00,33.5,33.53,33.5,33.53,10809.0,32.8858,32.9153,32.8858,32.9153,10809.0
2017-07-11 14:25:00,33.53,33.56,33.5,33.56,9527.0,32.9153,32.9447,32.8858,32.9447,9527.0
2017-07-11 14:30:00,33.55,33.56,33.53,33.56,12158.0,32.9349,32.9447,32.9153,32.9447,12158.0
2017-07-11 14:35:00,33.55,33.56,33.45,33.46,14300.0,32.9349,32.9447,32.8367,32.8466,14300.0
2017-07-11 14:40:00,33.45,33.49,33.45,33.47,14859.0,32.8367,32.876,32.8367,32.8564,14859.0
2017-07-11 14:45:00,33.47,33.49,33.45,33.45,17909.0,32.8564,32.876,32.8367,32.8367,17909.0
2017-07-11 14:50:00,33.45,33.46,33.41,33.43,17409.0,32.8367,32.8466,32.7975,32.8171,17409.0
2017-07-11 14:55:00,33.42,33.44,33.4,33.43,17109.0,32.8073,32.8269,32.7877,32.8171,17109.0
2017-07-11 15:00:00,33.42,33.54,33.42,33.48,67716.0,32.8073,32.9251,32.8073,32.8662,67716.0
2017-07-11 15:05:00,33.48,33.52,33.47,33.52,13877.0,32.8662,32.9055,32.8564,32.9055,13877.0
2017-07-11 15:10:00,33.51,33.52,33.47,33.47,15961.0,32.8956,32.9055,32.8564,32.8564,15961.0
2017-07-11 15:15:00,33.48,33.5,33.45,33.47,14482.0,32.8662,32.8858,32.8367,32.8564,14482.0
2017-07-11 15:20:00,33.47,33.49,33.46,33.48,13538.0,32.8564,32.876,32.8466,32.8662,13538.0
2017-07-11 15:25:00,33.49,33.49,33.44,33.46,17950.0,32.876,32.876,32.8269,32.8466,17950.0
2017-07-11 15:30:00,33.46,33.5,33.46,33.47,24641.0,32.8466,32.8858,32.8466,32.8564,24641.0
2017-07-11 15:35:00,33.47,33.51,33.46,33.5,39167.0,32.8564,32.8956,32.8466,32.8858,39167.0
2017-07-11 15:40:00,33.5,33.51,33.46,33.47,40728.0,32.8858,32.8956,32.8466,32.8564,40728.0
2017-07-11 15:45:00,33.47,33.48,33.43,33.47,51645.0,32.8564,32.8662,32.8171,32.8564,51645.0
2017-07-11 15:50:00,33.46,33.48,33.44,33.47,69265.0,32.8466,32.8662,32.8269,32.8564,69265.0
2017-07-11 15:55:00,33.47,33.47,33.4,33.41,136956.0,32.8564,32.8564,32.7877,32.7975,136956.0
2017-07-12 09:30:00,33.73,33.89,33.68,33.88,17214.0,33.1116,33.2687,33.0625,33.2589,17214.0
2017-07-12 09:35:00,33.86,34.35,33.84,34.35,28054.0,33.2392,33.7202,33.2196,33.7202,28054.0
2017-07-12 09:40:00,34.33,34.33,34.13,34.28,30164.0,33.7006,33.7006,33.5043,33.6515,30164.0
2017-07-12 09:45:00,34.25,34.27,34.14,34.26,14649.0,33.6221,33.6417,33.5141,33.6319,14649.0
2017-07-12 09:50:00,34.25,34.28,34.17,34.28,16741.0,33.6221,33.6515,33.5435,33.6515,16741.0
2017-07-12 09:55:00,34.29,34.34,34.19,34.19,32173.0,33.6613,33.7104,33.5632,33.5632,32173.0
2017-07-12 10:00:00,34.18,34.18,34.06,34.06,43753.0,33.5534,33.5534,33.4356,33.4356,43753.0
2017-07-12 10:05:00,34.07,34.1,34.01,34.08,11828.0,33.4454,33.4748,33.3865,33.4552,11828.0
2017-07-12 10:10:00,34.08,34.14,34.04,34.05,20815.0,33.4552,33.5141,33.4159,33.4257,20815.0
2017-07-12 10:15:00,34.05,34.08,34.01,34.05,7474.0,33.4257,33.4552,33.3865,33.4257,7474.0
2017-07-12 10:20:00,34.05,34.07,34.02,34.02,16700.0,33.4257,33.4454,33.3963,33.3963,16700.0
2017-07-12 10:25:00,34.03,34.08,34.02,34.05,16424.0,33.4061,33.4552,33.3963,33.4257,16424.0
2017-07-12 10:30:00,34.05,34.22,34.05,34.2,48075.0,33.4257,33.5926,33.4257,33.573,48075.0
2017-07-12 10:35:00,34.19,34.32,34.18,34.31,31655.0,33.5632,33.6908,33.5534,33.681,31655.0
2017-07-12 10:40:00,34.32,34.32,34.2,34.27,29486.0,33.6908,33.6908,33.573,33.6417,29486.0
2017-07-12 10:45:00,34.25,34.25,34.13,34.13,17913.0,33.6221,33.6221,33.5043,33.5043,17913.0
2017-07-12 10:50:00,34.14,34.19,34.11,34.14,11268.0,33.5141,33.5632,33.4846,33.5141,11268.0
2017-07-12 10:55:00,34.14,34.14,34.03,34.07,15648.0,33.5141,33.5141,33.4061,33.4454,15648.0
2017-07-12 11:00:00,34.05,34.05,33.97,34.03,43145.0,33.4257,33.4257,33.3472,33.4061,43145.0
2017-07-12 11:05:00,34.04,34.04,33.94,33.96,19543.0,33.4159,33.4159,33.3178,33.3374,19543.0
2017-07-12 11:10:00,33.97,34.07,33.97,34.04,13305.0,33.3472,33.4454,33.3472,33.4159,13305.0
2017-07-12 11:15:00,34.04,34.05,33.97,34.0,31447.0,33.4159,33.4257,33.3472,33.3767,31447.0
2017-07-12 11:20:00,34.0,34.02,33.94,33.96,18197.0,33.3767,33.3963,33.3178,33.3374,18197.0
2017-07-12 11:25:00,33.97,34.03,33.96,34.03,10382.0,33.3472,33.4061,33.3374,33.4061,10382.0
2017-07-12 11:30:00,34.02,34.04,33.99,34.0,7226.0,33.3963,33.4159,33.3668,33.3767,7226.0
2017-07-12 11:35:00,34.0,34.04,33.96,34.02,9685.0,33.3767,33.4159,33.3374,33.3963,9685.0
2017-07-12 11:40:00,34.03,34.03,33.96,33.97,11084.0,33.4061,33.4061,33.3374,33.3472,11084.0
2017-07-12 11:45:00,33.98,34.03,33.98,34.01,2150.0,33.357,33.4061,33.357,33.3865,2150.0
2017-07-12 11:50:00,34.0,34.0,33.97,33.98,3400.0,33.3767,33.3767,33.3472,33.357,3400.0
2017-07-12 11:55:00,33.99,34.03,33.99,34.02,6143.0,33.3668,33.4061,33.3668,33.3963,6143.0
2017-07-12 12:00:00,34.02,34.03,34.0,34.02,3016.0,33.3963,33.4061,33.3767,33.3963,3016.0
2017-07-12 12:05:00,34.03,34.05,34.0,34.03,11055.0,33.4061,33.4257,33.3767,33.4061,11055.0
2017-07-12 12:10:00,34.04,34.07,33.94,33.94,16451.0,33.4159,33.4454,33.3178,33.3178,16451.0
2017-07-12 12:15:00,33.94,34.0,33.93,33.98,4000.0,33.3178,33.3767,33.3079,33.357,4000.0
2017-07-12 12:20:00,33.97,33.98,33.95,33.95,4912.0,33.3472,33.357,33.3276,33.3276,4912.0
2017-07-12 12:25:00,33.96,33.99,33.95,33.99,3977.0,33.3374,33.3668,33.3276,33.3668,3977.0
2017-07-12 12:30:00,34.0,34.03,34.0,34.01,7369.0,33.3767,33.4061,33.3767,33.3865,7369.0
2017-07-12 12:35:00,34.01,34.04,34.0,34.03,27190.0,33.3865,33.4159,33.3767,33.4061,27190.0
2017-07-12 12:40:00,34.04,34.05,33.97,33.98,10163.0,33.4159,33.4257,33.3472,33.357,10163.0
2017-07-12 12:45:00,33.98,33.99,33.93,33.94,8360.0,33.357,33.3668,33.3079,33.3178,8360.0
2017-07-12 12:50:00,33.95,33.96,33.93,33.93,5505.0,33.3276,33.3374,33.3079,33.3079,5505.0
2017-07-12 12:55:00,33.93,34.01,33.91,34.0,15737.0,33.3079,33.3865,33.2883,33.3767,15737.0
2017-07-12 13:00:00,34.0,34.03,33.98,33.98,11967.0,33.3767,33.4061,33.357,33.357,11967.0
2017-07-12 13:05:00,33.98,34.0,33.95,33.98,9795.0,33.357,33.3767,33.3276,33.357,9795.0
2017-07-12 13:10:00,33.99,34.01,33.91,33.91,16115.0,33.3668,33.3865,33.2883,33.2883,16115.0
2017-07-12 13:15:00,33.91,33.94,33.89,33.93,4690.0,33.2883,33.3178,33.2687,33.3079,4690.0
2017-07-12 13:20:00,33.91,33.92,33.86,33.87,13877.0,33.2883,33.2981,33.2392,33.249,13877.0
2017-07-12 13:25:00,33.88,33.89,33.85,33.89,6843.0,33.2589,33.2687,33.2294,33.2687,6843.0
2017-07-12 13:30:00,33.88,33.88,33.82,33.83,5979.0,33.2589,33.2589,33.2,33.2098,5979.0
2017-07-12 13:35:00,33.83,33.83,33.77,33.77,12685.0,33.2098,33.2098,33.1509,33.1509,12685.0
2017-07-12 13:40:00,33.77,33.77,33.74,33.75,6780.0,33.1509,33.1509,33.1214,33.1312,6780.0
2017-07-12 13:45:00,33.75,33.78,33.75,33.77,4785.0,33.1312,33.1607,33.1312,33.1509,4785.0
2017-07-12 13:50:00,33.78,33.81,33.78,33.8,5631.0,33.1607,33.1901,33.1607,33.1803,5631.0
2017-07-12 13:55:00,33.81,33.86,33.81,33.85,10729.0,33.1901,33.2392,33.1901,33.2294,10729.0
2017-07-12 14:00:00,33.86,33.88,33.84,33.84,5987.0,33.2392,33.2589,33.2196,33.2196,5987.0
2017-07-12 14:05:00,33.83,33.87,33.83,33.87,4686.0,33.2098,33.249,33.2098,33.249,4686.0
2017-07-12 14:10:00,33.86,33.9,33.82,33.83,32157.0,33.2392,33.2785,33.2,33.2098,32157.0
2017-07-12 14:15:00,33.83,33.93,33.79,33.8,30639.0,33.2098,33.3079,33.1705,33.1803,30639.0
2017-07-12 14:20:00,33.79,33.81,33.74,33.77,13337.0,33.1705,33.1901,33.1214,33.1509,13337.0
2017-07-12 14:25:00,33.76,33.86,33.76,33.86,24855.0,33.1411,33.2392,33.1411,33.2392,24855.0
2017-07-12 14:30:00,33.84,33.85,33.73,33.77,12592.0,33.2196,33.2294,33.1116,33.1509,12592.0
2017-07-12 14:35:00,33.75,33.78,33.73,33.73,5890.0,33.1312,33.1607,33.1116,33.1116,5890.0
2017-07-12 14:40:00,33.74,33.76,33.72,33.72,16833.0,33.1214,33.1411,33.1018,33.1018,16833.0
2017-07-12 14:45:00,33.72,33.76,33.72,33.75,15788.0,33.1018,33.1411,33.1018,33.1312,15788.0
2017-07-12 14:50:00,33.75,33.78,33.74,33.75,6193.0,33.1312,33.1607,33.1214,33.1312,6193.0
2017-07-12 14:55:00,33.75,33.75,33.72,33.72,14030.0,33.1312,33.1312,33.1018,33.1018,14030.0
2017-07-12 15:00:00,33.73,33.74,33.72,33.73,5220.0,33.1116,33.1214,33.1018,33.1116,5220.0
2017-07-12 15:05:00,33.73,33.74,33.71,33.72,7337.0,33.1116,33.1214,33.092,33.1018,7337.0
2017-07-12 15:10:00,33.72,33.77,33.71,33.77,15194.0,33.1018,33.1509,33.092,33.1509,15194.0
2017-07-12 15:15:00,33.77,33.78,33.74,33.78,8891.0,33.1509,33.1607,33.1214,33.1607,8891.0
2017-07-12 15:20:00,33.79,33.81,33.79,33.81,5200.0,33.1705,33.1901,33.1705,33.1901,5200.0
2017-07-12 15:25:00,33.81,33.81,33.78,33.81,10984.0,33.1901,33.1901,33.1607,33.1901,10984.0
2017-07-12 15:30:00,33.81,33.81,33.77,33.8,22732.0,33.1901,33.1901,33.1509,33.1803,22732.0
2017-07-12 15:35:00,33.8,33.83,33.78,33.78,16845.0,33.1803,33.2098,33.1607,33.1607,16845.0
2017-07-12 15:40:00,33.78,33.79,33.76,33.78,23410.0,33.1607,33.1705,33.1411,33.1607,23410.0
2017-07-12 15:45:00,33.77,33.79,33.75,33.78,30294.0,33.1509,33.1705,33.1312,33.1607,30294.0
2017-07-12 15:50:00,33.77,33.8,33.75,33.76,53495.0,33.1509,33.1803,33.1312,33.1411,53495.0
2017-07-12 15:55:00,33.75,33.76,33.73,33.75,68459.0,33.1312,33.1411,33.1116,33.1312,68459.0
2017-07-13 09:30:00,34.79,35.0,34.4,34.59,73491.0,34.1522,34.3583,33.7693,33.9558,73491.0
2017-07-13 09:35:00,34.58,34.91,34.5,34.85,44726.0,33.946,34.27,33.8675,34.2111,44726.0
2017-07-13 09:40:00,34.85,34.91,34.8,34.91,21433.0,34.2111,34.27,34.162,34.27,21433.0
2017-07-13 09:45:00,34.94,34.94,34.58,34.6,61146.0,34.2994,34.2994,33.946,33.9657,61146.0
2017-07-13 09:50:00,34.58,34.66,34.54,34.65,49460.0,33.946,34.0246,33.9068,34.0147,49460.0
2017-07-13 09:55:00,34.65,34.84,34.64,34.84,24464.0,34.0147,34.2013,34.0049,34.2013,24464.0
2017-07-13 10:00:00,34.82,34.89,34.74,34.86,27851.0,34.1816,34.2503,34.1031,34.2209,27851.0
2017-07-13 10:05:00,34.82,34.89,34.77,34.84,76718.0,34.1816,34.2503,34.1325,34.2013,76718.0
2017-07-13 10:10:00,34.85,34.92,34.85,34.86,18168.0,34.2111,34.2798,34.2111,34.2209,18168.0
2017-07-13 10:15:00,34.85,34.93,34.84,34.88,23940.0,34.2111,34.2896,34.2013,34.2405,23940.0
2017-07-13 10:20:00,34.88,34.94,34.75,34.75,32699.0,34.2405,34.2994,34.1129,34.1129,32699.0
2017-07-13 10:25:00,34.76,34.82,34.57,34.57,21807.0,34.1227,34.1816,33.9362,33.9362,21807.0
2017-07-13 10:30:00,34.56,34.66,34.52,34.57,25812.0,33.9264,34.0246,33.8871,33.9362,25812.0
2017-07-13 10:35:00,34.55,34.67,34.55,34.63,31137.0,33.9166,34.0344,33.9166,33.9951,31137.0
2017-07-13 10:40:00,34.64,34.71,34.62,34.69,15030.0,34.0049,34.0736,33.9853,34.054,15030.0
2017-07-13 10:45:00,34.67,34.69,34.6,34.6,15816.0,34.0344,34.054,33.9657,33.9657,15816.0
2017-07-13 10:50:00,34.6,34.69,34.6,34.68,13495.0,33.9657,34.054,33.9657,34.0442,13495.0
2017-07-13 10:55:00,34.68,34.7,34.55,34.57,12201.0,34.0442,34.0638,33.9166,33.9362,12201.0
2017-07-13 11:00:00,34.57,34.61,34.53,34.57,14640.0,33.9362,33.9755,33.8969,33.9362,14640.0
2017-07-13 11:05:00,34.57,34.58,34.5,34.5,6120.0,33.9362,33.946,33.8675,33.8675,6120.0
2017-07-13 11:10:00,34.49,34.56,34.46,34.52,7616.0,33.8577,33.9264,33.8282,33.8871,7616.0
2017-07-13 11:15:00,34.53,34.58,34.49,34.58,14401.0,33.8969,33.946,33.8577,33.946,14401.0
2017-07-13 11:20:00,34.59,34.64,34.56,34.6,10539.0,33.9558,34.0049,33.9264,33.9657,10539.0
2017-07-13 11:25:00,34.6,34.63,34.59,34.62,9292.0,33.9657,33.9951,33.9558,33.9853,9292.0
2017-07-13 11:30:00,34.63,34.65,34.59,34.62,11663.0,33.9951,34.0147,33.9558,33.9853,11663.0
2017-07-13 11:35:00,34.62,34.63,34.47,34.47,15420.0,33.9853,33.9951,33.838,33.838,15420.0
2017-07-13 11:40:00,34.48,34.54,34.46,34.52,18518.0,33.8479,33.9068,33.8282,33.8871,18518.0
2017-07-13 11:45:00,34.53,34.57,34.52,34.56,11341.0,33.8969,33.9362,33.8871,33.9264,11341.0
2017-07-13 11:50:00,34.57,34.59,34.52,34.53,16632.0,33.9362,33.9558,33.8871,33.8969,16632.0
2017-07-13 11:55:00,34.53,34.57,34.52,34.54,6400.0,33.8969,33.9362,33.8871,33.9068,6400.0
2017-07-13 12:00:00,34.55,34.57,34.54,34.56,7590.0,33.9166,33.9362,33.9068,33.9264,7590.0
2017-07-13 12:05:00,34.57,34.57,34.52,34.55,7422.0,33.9362,33.9362,33.8871,33.9166,7422.0
2017-07-13 12:10:00,34.55,34.58,34.53,34.53,13320.0,33.9166,33.946,33.8969,33.8969,13320.0
2017-07-13 12:15:00,34.53,34.54,34.51,34.53,13942.0,33.8969,33.9068,33.8773,33.8969,13942.0
2017-07-13 12:20:00,34.53,34.59,34.52,34.56,11035.0,33.8969,33.9558,33.8871,33.9264,11035.0
2017-07-13 12:25:00,34.56,34.6,34.56,34.59,3389.0,33.9264,33.9657,33.9264,33.9558,3389.0
2017-07-13 12:30:00,34.59,34.59,34.57,34.57,6200.0,33.9558,33.9558,33.9362,33.9362,6200.0
2017-07-13 12:35:00,34.57,34.59,34.54,34.56,15808.0,33.9362,33.9558,33.9068,33.9264,15808.0
2017-07-13 12:40:00,34.56,34.59,34.55,34.55,13757.0,33.9264,33.9558,33.9166,33.9166,13757.0
2017-07-13 12:45:00,34.56,34.61,34.55,34.61,10149.0,33.9264,33.9755,33.9166,33.9755,10149.0
2017-07-13 12:50:00,34.6,34.61,34.58,34.59,12575.0,33.9657,33.9755,33.946,33.9558,12575.0
2017-07-13 12:55:00,34.58,34.63,34.57,34.6,20581.0,33.946,33.9951,33.9362,33.9657,20581.0
2017-07-13 13:00:00,34.61,34.61,34.58,34.6,9763.0,33.9755,33.9755,33.946,33.9657,9763.0
2017-07-13 13:05:00,34.6,34.6,34.58,34.58,12210.0,33.9657,33.9657,33.946,33.946,12210.0
2017-07-13 13:10:00,34.57,34.58,34.52,34.54,11006.0,33.9362,33.946,33.8871,33.9068,11006.0
2017-07-13 13:15:00,34.56,34.6,34.56,34.59,6710.0,33.9264,33.9657,33.9264,33.9558,6710.0
2017-07-13 13:20:00,34.59,34.6,34.56,34.59,10535.0,33.9558,33.9657,33.9264,33.9558,10535.0
2017-07-13 13:25:00,34.58,34.6,34.54,34.55,27892.0,33.946,33.9657,33.9068,33.9166,27892.0
2017-07-13 13:30:00,34.56,34.57,34.53,34.53,11306.0,33.9264,33.9362,33.8969,33.8969,11306.0
2017-07-13 13:35:00,34.53,34.55,34.51,34.55,10801.0,33.8969,33.9166,33.8773,33.9166,10801.0
2017-07-13 13:40:00,34.56,34.56,34.53,34.55,7579.0,33.9264,33.9264,33.8969,33.9166,7579.0
2017-07-13 13:45:00,34.55,34.6,34.55,34.56,20048.0,33.9166,33.9657,33.9166,33.9264,20048.0
2017-07-13 13:50:00,34.57,34.61,34.55,34.61,13500.0,33.9362,33.9755,33.9166,33.9755,13500.0
2017-07-13 13:55:00,34.6,34.65,34.6,34.63,16427.0,33.9657,34.0147,33.9657,33.9951,16427.0
2017-07-13 14:00:00,34.62,34.68,34.6,34.66,24605.0,33.9853,34.0442,33.9657,34.0246,24605.0
2017-07-13 14:05:00,34.66,34.69,34.65,34.66,23210.0,34.0246,34.054,34.0147,34.0246,23210.0
2017-07-13 14:10:00,34.65,34.65,34.54,34.55,19485.0,34.0147,34.0147,33.9068,33.9166,19485.0
2017-07-13 14:15:00,34.55,34.55,34.49,34.5,21770.0,33.9166,33.9166,33.8577,33.8675,21770.0
2017-07-13 14:20:00,34.5,34.5,34.46,34.48,14840.0,33.8675,33.8675,33.8282,33.8479,14840.0
2017-07-13 14:25:00,34.49,34.5,34.48,34.48,7778.0,33.8577,33.8675,33.8479,33.8479,7778.0
2017-07-13 14:30:00,34.47,34.47,34.45,34.47,7039.0,33.838,33.838,33.8184,33.838,7039.0
2017-07-13 14:35:00,34.48,34.5,34.46,34.49,16061.0,33.8479,33.8675,33.8282,33.8577,16061.0
2017-07-13 14:40:00,34.49,34.5,34.44,34.45,15737.0,33.8577,33.8675,33.8086,33.8184,15737.0
2017-07-13 14:45:00,34.44,34.44,34.37,34.37,24056.0,33.8086,33.8086,33.7399,33.7399,24056.0
2017-07-13 14:50:00,34.37,34.37,34.32,34.37,27124.0,33.7399,33.7399,33.6908,33.7399,27124.0
2017-07-13 14:55:00,34.37,34.41,34.36,34.41,13978.0,33.7399,33.7791,33.7301,33.7791,13978.0
2017-07-13 15:00:00,34.41,34.44,34.36,34.38,11471.0,33.7791,33.8086,33.7301,33.7497,11471.0
2017-07-13 15:05:00,34.38,34.39,34.36,34.39,8861.0,33.7497,33.7595,33.7301,33.7595,8861.0
2017-07-13 15:10:00,34.4,34.49,34.4,34.49,16300.0,33.7693,33.8577,33.7693,33.8577,16300.0
2017-07-13 15:15:00,34.49,34.49,34.42,34.43,17307.0,33.8577,33.8577,33.789,33.7988,17307.0
2017-07-13 15:20:00,34.44,34.44,34.36,34.36,10690.0,33.8086,33.8086,33.7301,33.7301,10690.0
2017-07-13 15:25:00,34.36,34.37,34.32,34.37,15493.0,33.7301,33.7399,33.6908,33.7399,15493.0
2017-07-13 15:30:00,34.37,34.41,34.36,34.4,19434.0,33.7399,33.7791,33.7301,33.7693,19434.0
2017-07-13 15:35:00,34.4,34.43,34.39,34.41,29031.0,33.7693,33.7988,33.7595,33.7791,29031.0
2017-07-13 15:40:00,34.4,34.42,34.38,34.39,22650.0,33.7693,33.789,33.7497,33.7595,22650.0
2017-07-13 15:45:00,34.38,34.39,34.37,34.38,28166.0,33.7497,33.7595,33.7399,33.7497,28166.0
2017-07-13 15:50:00,34.38,34.39,34.36,34.37,49033.0,33.7497,33.7595,33.7301,33.7399,49033.0
2017-07-13 15:55:00,34.37,34.38,34.33,34.37,102304.0,33.7399,33.7497,33.7006,33.7399,102304.0
2017-07-14 09:30:00,34.39,34.4,34.33,34.4,19103.0,33.7595,33.7693,33.7006,33.7693,19103.0
2017-07-14 09:35:00,34.47,34.49,34.35,34.44,5032.0,33.838,33.8577,33.7202,33.8086,5032.0
2017-07-14 09:40:00,34.47,34.6,34.47,34.6,5441.0,33.838,33.9657,33.838,33.9657,5441.0
2017-07-14 09:45:00,34.6,34.6,34.5,34.51,8008.0,33.9657,33.9657,33.8675,33.8773,8008.0
2017-07-14 09:50:00,34.53,34.61,34.53,34.58,7000.0,33.8969,33.9755,33.8969,33.946,7000.0
2017-07-14 09:55:00,34.57,34.58,34.49,34.51,6550.0,33.9362,33.946,33.8577,33.8773,6550.0
2017-07-14 10:00:00,34.5,34.5,34.36,34.42,9414.0,33.8675,33.8675,33.7301,33.789,9414.0
2017-07-14 10:05:00,34.46,34.51,34.44,34.5,4508.0,33.8282,33.8773,33.8086,33.8675,4508.0
2017-07-14 10:10:00,34.49,34.52,34.46,34.5,20476.0,33.8577,33.8871,33.8282,33.8675,20476.0
2017-07-14 10:15:00,34.5,34.51,34.43,34.45,10077.0,33.8675,33.8773,33.7988,33.8184,10077.0
2017-07-14 10:20:00,34.46,34.56,34.46,34.55,7154.0,33.8282,33.9264,33.8282,33.9166,7154.0
2017-07-14 10:25:00,34.55,34.57,34.51,34.53,6897.0,33.9166,33.9362,33.8773,33.8969,6897.0
2017-07-14 10:30:00,34.55,34.6,34.54,34.58,4278.0,33.9166,33.9657,33.9068,33.946,4278.0
2017-07-14 10:35:00,34.6,34.6,34.53,34.54,7274.0,33.9657,33.9657,33.8969,33.9068,7274.0
2017-07-14 10:40:00,34.55,34.62,34.54,34.58,11712.0,33.9166,33.9853,33.9068,33.946,11712.0
2017-07-14 10:45:00,34.56,34.59,34.55,34.59,5555.0,33.9264,33.9558,33.9166,33.9558,5555.0
2017-07-14 10:50:00,34.59,34.6,34.55,34.55,4401.0,33.9558,33.9657,33.9166,33.9166,4401.0
2017-07-14 10:55:00,34.55,34.55,34.48,34.48,10588.0,33.9166,33.9166,33.8479,33.8479,10588.0
2017-07-14 11:00:00,34.47,34.47,34.38,34.38,9726.0,33.838,33.838,33.7497,33.7497,9726.0
2017-07-14 11:05:00,34.4,34.41,34.33,34.33,11612.0,33.7693,33.7791,33.7006,33.7006,11612.0
2017-07-14 11:10:00,34.33,34.36,34.29,34.31,9057.0,33.7006,33.7301,33.6613,33.681,9057.0
2017-07-14 11:15:00,34.33,34.34,34.29,34.31,6375.0,33.7006,33.7104,33.6613,33.681,6375.0
2017-07-14 11:20:00,34.31,34.34,34.3,34.3,3650.0,33.681,33.7104,33.6712,33.6712,3650.0
2017-07-14 11:25:00,34.31,34.31,34.26,34.27,5081.0,33.681,33.681,33.6319,33.6417,5081.0
2017-07-14 11:30:00,34.27,34.32,34.27,34.32,7360.0,33.6417,33.6908,33.6417,33.6908,7360.0
2017-07-14 11:35:00,34.33,34.34,34.29,34.31,16575.0,33.7006,33.7104,33.6613,33.681,16575.0
2017-07-14 11:40:00,34.32,34.37,34.31,34.36,9925.0,33.6908,33.7399,33.681,33.7301,9925.0
2017-07-14 11:45:00,34.37,34.37,34.33,34.33,5504.0,33.7399,33.7399,33.7006,33.7006,5504.0
2017-07-14 11:50:00,34.31,34.32,34.29,34.3,11365.0,33.681,33.6908,33.6613,33.6712,11365.0
2017-07-14 11:55:00,34.3,34.31,34.26,34.28,7018.0,33.6712,33.681,33.6319,33.6515,7018.0
2017-07-14 12:00:00,34.28,34.3,34.27,34.27,8180.0,33.6515,33.6712,33.6417,33.6417,8180.0
2017-07-14 12:05:00,34.26,34.26,34.23,34.23,8292.0,33.6319,33.6319,33.6024,33.6024,8292.0
2017-07-14 12:10:00,34.23,34.24,34.19,34.2,5500.0,33.6024,33.6123,33.5632,33.573,5500.0
2017-07-14 12:15:00,34.2,34.23,34.19,34.23,4187.0,33.573,33.6024,33.5632,33.6024,4187.0
2017-07-14 12:20:00,34.23,34.23,34.19,34.22,7597.0,33.6024,33.6024,33.5632,33.5926,7597.0
2017-07-14 12:25:00,34.22,34.23,34.21,34.21,3594.0,33.5926,33.6024,33.5828,33.5828,3594.0
2017-07-14 12:30:00,34.21,34.27,34.21,34.26,9891.0,33.5828,33.6417,33.5828,33.6319,9891.0
2017-07-14 12:35:00,34.25,34.26,34.2,34.22,28079.0,33.6221,33.6319,33.573,33.5926,28079.0
2017-07-14 12:40:00,34.21,34.22,34.19,34.19,4200.0,33.5828,33.5926,33.5632,33.5632,4200.0
2017-07-14 12:45:00,34.2,34.22,34.19,34.22,5597.0,33.573,33.5926,33.5632,33.5926,5597.0
2017-07-14 12:50:00,34.22,34.27,34.21,34.26,8084.0,33.5926,33.6417,33.5828,33.6319,8084.0
2017-07-14 12:55:00,34.27,34.27,34.24,34.26,6649.0,33.6417,33.6417,33.6123,33.6319,6649.0
2017-07-14 13:00:00,34.26,34.27,34.24,34.27,6291.0,33.6319,33.6417,33.6123,33.6417,6291.0
2017-07-14 13:05:00,34.28,34.28,34.25,34.27,7195.0,33.6515,33.6515,33.6221,33.6417,7195.0
2017-07-14 13:10:00,34.28,34.29,34.27,34.28,3405.0,33.6515,33.6613,33.6417,33.6515,3405.0
2017-07-14 13:15:00,34.28,34.29,34.27,34.29,2940.0,33.6515,33.6613,33.6417,33.6613,2940.0
2017-07-14 13:20:00,34.3,34.32,34.28,34.29,7996.0,33.6712,33.6908,33.6515,33.6613,7996.0
2017-07-14 13:25:00,34.3,34.32,34.29,34.31,4074.0,33.6712,33.6908,33.6613,33.681,4074.0
2017-07-14 13:30:00,34.32,34.32,34.29,34.29,5529.0,33.6908,33.6908,33.6613,33.6613,5529.0
2017-07-14 13:35:00,34.29,34.31,34.29,34.3,3900.0,33.6613,33.681,33.6613,33.6712,3900.0
2017-07-14 13:40:00,34.3,34.32,34.29,34.32,15860.0,33.6712,33.6908,33.6613,33.6908,15860.0
2017-07-14 13:45:00,34.32,34.32,34.3,34.3,8336.0,33.6908,33.6908,33.6712,33.6712,8336.0
2017-07-14 13:50:00,34.3,34.3,34.25,34.27,5940.0,33.6712,33.6712,33.6221,33.6417,5940.0
2017-07-14 13:55:00,34.28,34.32,34.28,34.32,6961.0,33.6515,33.6908,33.6515,33.6908,6961.0
2017-07-14 14:00:00,34.31,34.32,34.3,34.31,6093.0,33.681,33.6908,33.6712,33.681,6093.0
2017-07-14 14:05:00,34.32,34.33,34.27,34.28,13011.0,33.6908,33.7006,33.6417,33.6515,13011.0
2017-07-14 14:10:00,34.29,34.33,34.25,34.32,14891.0,33.6613,33.7006,33.6221,33.6908,14891.0
2017-07-14 14:15:00,34.31,34.33,34.31,34.32,6216.0,33.681,33.7006,33.681,33.6908,6216.0
2017-07-14 14:20:00,34.32,34.33,34.29,34.29,7161.0,33.6908,33.7006,33.6613,33.6613,7161.0
2017-07-14 14:25:00,34.31,34.31,34.29,34.31,15083.0,33.681,33.681,33.6613,33.681,15083.0
2017-07-14 14:30:00,34.3,34.32,34.29,34.3,14605.0,33.6712,33.6908,33.6613,33.6712,14605.0
2017-07-14 14:35:00,34.3,34.31,34.29,34.3,9886.0,33.6712,33.681,33.6613,33.6712,9886.0
2017-07-14 14:40:00,34.3,34.33,34.3,34.32,20059.0,33.6712,33.7006,33.6712,33.6908,20059.0
2017-07-14 14:45:00,34.32,34.32,34.31,34.32,5492.0,33.6908,33.6908,33.681,33.6908,5492.0
2017-07-14 14:50:00,34.32,34.33,34.31,34.33,9952.0,33.6908,33.7006,33.681,33.7006,9952.0
2017-07-14 14:55:00,34.33,34.33,34.31,34.33,16765.0,33.7006,33.7006,33.681,33.7006,16765.0
2017-07-14 15:00:00,34.33,34.37,34.32,34.37,84942.0,33.7006,33.7399,33.6908,33.7399,84942.0
2017-07-14 15:05:00,34.37,34.37,34.35,34.37,26499.0,33.7399,33.7399,33.7202,33.7399,26499.0
2017-07-14 15:10:00,34.37,34.37,34.36,34.37,7000.0,33.7399,33.7399,33.7301,33.7399,7000.0
2017-07-14 15:15:00,34.37,34.39,34.36,34.39,15214.0,33.7399,33.7595,33.7301,33.7595,15214.0
2017-07-14 15:20:00,34.39,34.41,34.38,34.39,29923.0,33.7595,33.7791,33.7497,33.7595,29923.0
2017-07-14 15:25:00,34.4,34.42,34.39,34.41,23424.0,33.7693,33.789,33.7595,33.7791,23424.0
2017-07-14 15:30:00,34.41,34.41,34.38,34.39,14726.0,33.7791,33.7791,33.7497,33.7595,14726.0
2017-07-14 15:35:00,34.39,34.39,34.36,34.37,14078.0,33.7595,33.7595,33.7301,33.7399,14078.0
2017-07-14 15:40:00,34.37,34.37,34.32,34.32,17938.0,33.7399,33.7399,33.6908,33.6908,17938.0
2017-07-14 15:45:00,34.32,34.33,34.28,34.28,36549.0,33.6908,33.7006,33.6515,33.6515,36549.0
2017-07-14 15:50:00,34.29,34.3,34.26,34.27,54082.0,33.6613,33.6712,33.6319,33.6417,54082.0
2017-07-14 15:55:00,34.26,34.26,34.19,34.23,91418.0,33.6319,33.6319,33.5632,33.6024,91418.0
2017-07-17 09:30:00,34.21,34.27,34.07,34.07,35194.0,33.5828,33.6417,33.4454,33.4454,35194.0
2017-07-17 09:35:00,34.09,34.1,34.04,34.1,2436.0,33.465,33.4748,33.4159,33.4748,2436.0
2017-07-17 09:40:00,34.08,34.08,34.01,34.03,10708.0,33.4552,33.4552,33.3865,33.4061,10708.0
2017-07-17 09:45:00,34.04,34.05,33.9,33.95,16182.0,33.4159,33.4257,33.2785,33.3276,16182.0
2017-07-17 09:50:00,33.97,34.02,33.96,34.0,16543.0,33.3472,33.3963,33.3374,33.3767,16543.0
2017-07-17 09:55:00,34.0,34.03,33.98,34.01,6942.0,33.3767,33.4061,33.357,33.3865,6942.0
2017-07-17 10:00:00,33.99,34.0,33.93,33.93,15926.0,33.3668,33.3767,33.3079,33.3079,15926.0
2017-07-17 10:05:00,33.94,33.94,33.78,33.81,49660.0,33.3178,33.3178,33.1607,33.1901,49660.0
2017-07-17 10:10:00,33.81,33.89,33.81,33.88,15607.0,33.1901,33.2687,33.1901,33.2589,15607.0
2017-07-17 10:15:00,33.85,33.87,33.79,33.81,6368.0,33.2294,33.249,33.1705,33.1901,6368.0
2017-07-17 10:20:00,33.81,33.84,33.77,33.78,16340.0,33.1901,33.2196,33.1509,33.1607,16340.0
2017-07-17 10:25:00,33.77,33.83,33.77,33.81,10820.0,33.1509,33.2098,33.1509,33.1901,10820.0
2017-07-17 10:30:00,33.82,33.88,33.81,33.86,17616.0,33.2,33.2589,33.1901,33.2392,17616.0
2017-07-17 10:35:00,33.86,33.87,33.83,33.86,21954.0,33.2392,33.249,33.2098,33.2392,21954.0
2017-07-17 10:40:00,33.87,33.89,33.83,33.87,28105.0,33.249,33.2687,33.2098,33.249,28105.0
2017-07-17 10:45:00,33.89,33.92,33.87,33.89,17542.0,33.2687,33.2981,33.249,33.2687,17542.0
2017-07-17 10:50:00,33.91,33.94,33.87,33.93,18631.0,33.2883,33.3178,33.249,33.3079,18631.0
2017-07-17 10:55:00,33.93,33.95,33.92,33.95,27746.0,33.3079,33.3276,33.2981,33.3276,27746.0
2017-07-17 11:00:00,33.94,33.98,33.94,33.98,10238.0,33.3178,33.357,33.3178,33.357,10238.0
2017-07-17 11:05:00,33.97,33.98,33.93,33.93,15386.0,33.3472,33.357,33.3079,33.3079,15386.0
2017-07-17 11:10:00,33.94,33.98,33.94,33.95,4631.0,33.3178,33.357,33.3178,33.3276,4631.0
2017-07-17 11:15:00,33.95,33.98,33.94,33.95,11486.0,33.3276,33.357,33.3178,33.3276,11486.0
2017-07-17 11:20:00,33.95,33.96,33.92,33.95,11829.0,33.3276,33.3374,33.2981,33.3276,11829.0
2017-07-17 11:25:00,33.95,33.96,33.94,33.94,15780.0,33.3276,33.3374,33.3178,33.3178,15780.0
2017-07-17 11:30:00,33.93,33.93,33.91,33.92,3996.0,33.3079,33.3079,33.2883,33.2981,3996.0
2017-07-17 11:35:00,33.92,33.94,33.9,33.92,7767.0,33.2981,33.3178,33.2785,33.2981,7767.0
2017-07-17 11:40:00,33.91,33.92,33.9,33.92,9344.0,33.2883,33.2981,33.2785,33.2981,9344.0
2017-07-17 11:45:00,33.92,33.92,33.87,33.89,13645.0,33.2981,33.2981,33.249,33.2687,13645.0
2017-07-17 11:50:00,33.9,33.91,33.86,33.86,10561.0,33.2785,33.2883,33.2392,33.2392,10561.0
2017-07-17 11:55:00,33.87,33.87,33.86,33.87,3000.0,33.249,33.249,33.2392,33.249,3000.0
2017-07-17 12:00:00,33.87,33.87,33.84,33.86,9610.0,33.249,33.249,33.2196,33.2392,9610.0
2017-07-17 12:05:00,33.85,33.85,33.78,33.78,50534.0,33.2294,33.2294,33.1607,33.1607,50534.0
2017-07-17 12:10:00,33.79,33.8,33.75,33.77,53638.0,33.1705,33.1803,33.1312,33.1509,53638.0
2017-07-17 12:15:00,33.77,33.81,33.76,33.8,7654.0,33.1509,33.1901,33.1411,33.1803,7654.0
2017-07-17 12:20:00,33.81,33.81,33.79,33.8,5871.0,33.1901,33.1901,33.1705,33.1803,5871.0
2017-07-17 12:25:00,33.8,33.8,33.75,33.75,23671.0,33.1803,33.1803,33.1312,33.1312,23671.0
2017-07-17 12:30:00,33.76,33.79,33.75,33.78,5555.0,33.1411,33.1705,33.1312,33.1607,5555.0
2017-07-17 12:35:00,33.78,33.8,33.78,33.79,2900.0,33.1607,33.1803,33.1607,33.1705,2900.0
2017-07-17 12:40:00,33.79,33.8,33.75,33.77,13400.0,33.1705,33.1803,33.1312,33.1509,13400.0
2017-07-17 12:45:00,33.77,33.79,33.76,33.79,12037.0,33.1509,33.1705,33.1411,33.1705,12037.0
2017-07-17 12:50:00,33.79,33.8,33.77,33.78,14000.0,33.1705,33.1803,33.1509,33.1607,14000.0
2017-07-17 12:55:00,33.79,33.8,33.78,33.79,76173.0,33.1705,33.1803,33.1607,33.1705,76173.0
2017-07-17 13:00:00,33.79,33.8,33.78,33.8,29507.0,33.1705,33.1803,33.1607,33.1803,29507.0
2017-07-17 13:05:00,33.8,33.87,33.79,33.86,35593.0,33.1803,33.249,33.1705,33.2392,35593.0
2017-07-17 13:10:00,33.86,33.87,33.84,33.86,39500.0,33.2392,33.249,33.2196,33.2392,39500.0
2017-07-17 13:15:00,33.86,33.91,33.84,33.9,11735.0,33.2392,33.2883,33.2196,33.2785,11735.0
2017-07-17 13:20:00,33.9,33.91,33.89,33.9,5566.0,33.2785,33.2883,33.2687,33.2785,5566.0
2017-07-17 13:25:00,33.91,33.91,33.9,33.91,3561.0,33.2883,33.2883,33.2785,33.2883,3561.0
2017-07-17 13:30:00,33.91,33.91,33.9,33.9,22437.0,33.2883,33.2883,33.2785,33.2785,22437.0
2017-07-17 13:35:00,33.9,33.91,33.89,33.9,5806.0,33.2785,33.2883,33.2687,33.2785,5806.0
2017-07-17 13:40:00,33.9,33.91,33.89,33.9,1979.0,33.2785,33.2883,33.2687,33.2785,1979.0
2017-07-17 13:45:00,33.9,33.91,33.89,33.9,5150.0,33.2785,33.2883,33.2687,33.2785,5150.0
2017-07-17 13:50:00,33.9,33.91,33.88,33.9,11280.0,33.2785,33.2883,33.2589,33.2785,11280.0
2017-07-17 13:55:00,33.9,33.92,33.9,33.91,64835.0,33.2785,33.2981,33.2785,33.2883,64835.0
2017-07-17 14:00:00,33.91,33.91,33.9,33.91,3067.0,33.2883,33.2883,33.2785,33.2883,3067.0
2017-07-17 14:05:00,33.91,33.91,33.86,33.86,5634.0,33.2883,33.2883,33.2392,33.2392,5634.0
2017-07-17 14:10:00,33.85,33.85,33.83,33.84,11801.0,33.2294,33.2294,33.2098,33.2196,11801.0
2017-07-17 14:15:00,33.84,33.85,33.84,33.85,5550.0,33.2196,33.2294,33.2196,33.2294,5550.0
2017-07-17 14:20:00,33.84,33.85,33.84,33.85,11761.0,33.2196,33.2294,33.2196,33.2294,11761.0
2017-07-17 14:25:00,33.86,33.88,33.85,33.88,6699.0,33.2392,33.2589,33.2294,33.2589,6699.0
2017-07-17 14:30:00,33.88,33.89,33.86,33.86,10132.0,33.2589,33.2687,33.2392,33.2392,10132.0
2017-07-17 14:35:00,33.87,33.9,33.86,33.9,7643.0,33.249,33.2785,33.2392,33.2785,7643.0
2017-07-17 14:40:00,33.9,33.9,33.86,33.87,9029.0,33.2785,33.2785,33.2392,33.249,9029.0
2017-07-17 14:45:00,33.86,33.87,33.86,33.87,10065.0,33.2392,33.249,33.2392,33.249,10065.0
2017-07-17 14:50:00,33.87,33.88,33.86,33.88,8166.0,33.249,33.2589,33.2392,33.2589,8166.0
2017-07-17 14:55:00,33.88,33.89,33.86,33.89,25625.0,33.2589,33.2687,33.2392,33.2687,25625.0
2017-07-17 15:00:00,33.88,33.9,33.86,33.88,11430.0,33.2589,33.2785,33.2392,33.2589,11430.0
2017-07-17 15:05:00,33.87,33.88,33.86,33.87,6977.0,33.249,33.2589,33.2392,33.249,6977.0
2017-07-17 15:10:00,33.88,33.88,33.86,33.87,10001.0,33.2589,33.2589,33.2392,33.249,10001.0
2017-07-17 15:15:00,33.86,33.87,33.85,33.86,9944.0,33.2392,33.249,33.2294,33.2392,9944.0
2017-07-17 15:20:00,33.86,33.87,33.85,33.86,5697.0,33.2392,33.249,33.2294,33.2392,5697.0
2017-07-17 15:25:00,33.86,33.86,33.84,33.84,7350.0,33.2392,33.2392,33.2196,33.2196,7350.0
2017-07-17 15:30:00,33.84,33.85,33.83,33.85,9600.0,33.2196,33.2294,33.2098,33.2294,9600.0
2017-07-17 15:35:00,33.85,33.85,33.83,33.83,14222.0,33.2294,33.2294,33.2098,33.2098,14222.0
2017-07-17 15:40:00,33.83,33.83,33.79,33.8,17950.0,33.2098,33.2098,33.1705,33.1803,17950.0
2017-07-17 15:45:00,33.79,33.84,33.78,33.82,32236.0,33.1705,33.2196,33.1607,33.2,32236.0
2017-07-17 15:50:00,33.82,33.85,33.78,33.78,68753.0,33.2,33.2294,33.1607,33.1607,68753.0
2017-07-17 15:55:00,33.79,33.81,33.74,33.79,129699.0,33.1705,33.1901,33.1214,33.1705,129699.0
2017-07-18 09:30:00,33.72,33.81,33.56,33.56,12271.0,33.1018,33.1901,32.9447,32.9447,12271.0
2017-07-18 09:35:00,33.56,33.67,33.5,33.52,4902.0,32.9447,33.0527,32.8858,32.9055,4902.0
2017-07-18 09:40:00,33.52,33.62,33.52,33.53,7173.0,32.9055,33.0036,32.9055,32.9153,7173.0
2017-07-18 09:45:00,33.52,33.54,33.42,33.43,9168.0,32.9055,32.9251,32.8073,32.8171,9168.0
2017-07-18 09:50:00,33.43,33.49,33.34,33.45,44847.0,32.8171,32.876,32.7288,32.8367,44847.0
2017-07-18 09:55:00,33.44,33.44,33.37,33.44,19250.0,32.8269,32.8269,32.7582,32.8269,19250.0
2017-07-18 10:00:00,33.42,33.46,33.39,33.43,10600.0,32.8073,32.8466,32.7778,32.8171,10600.0
2017-07-18 10:05:00,33.43,33.51,33.4,33.49,10158.0,32.8171,32.8956,32.7877,32.876,10158.0
2017-07-18 10:10:00,33.49,33.5,33.44,33.44,4996.0,32.876,32.8858,32.8269,32.8269,4996.0
2017-07-18 10:15:00,33.44,33.45,33.34,33.36,10387.0,32.8269,32.8367,32.7288,32.7484,10387.0
2017-07-18 10:20:00,33.35,33.4,33.3,33.31,13315.0,32.7386,32.7877,32.6895,32.6993,13315.0
2017-07-18 10:25:00,33.31,33.35,33.27,33.3,24159.0,32.6993,32.7386,32.66,32.6895,24159.0
2017-07-18 10:30:00,33.32,33.32,33.25,33.25,8832.0,32.7091,32.7091,32.6404,32.6404,8832.0
2017-07-18 10:35:00,33.25,33.32,33.23,33.23,19638.0,32.6404,32.7091,32.6208,32.6208,19638.0
2017-07-18 10:40:00,33.22,33.23,33.09,33.15,32287.0,32.611,32.6208,32.4833,32.5422,32287.0
2017-07-18 10:45:00,33.16,33.19,33.11,33.11,15890.0,32.5521,32.5815,32.503,32.503,15890.0
2017-07-18 10:50:00,33.14,33.2,33.13,33.16,19936.0,32.5324,32.5913,32.5226,32.5521,19936.0
2017-07-18 10:55:00,33.17,33.25,33.17,33.22,16043.0,32.5619,32.6404,32.5619,32.611,16043.0
2017-07-18 11:00:00,33.21,33.21,33.14,33.16,5865.0,32.6011,32.6011,32.5324,32.5521,5865.0
2017-07-18 11:05:00,33.14,33.15,33.11,33.14,8313.0,32.5324,32.5422,32.503,32.5324,8313.0
2017-07-18 11:10:00,33.13,33.15,33.06,33.06,30797.0,32.5226,32.5422,32.4539,32.4539,30797.0
2017-07-18 11:15:00,33.07,33.09,33.01,33.01,23544.0,32.4637,32.4833,32.4048,32.4048,23544.0
2017-07-18 11:20:00,33.02,33.12,33.02,33.08,16598.0,32.4146,32.5128,32.4146,32.4735,16598.0
2017-07-18 11:25:00,33.08,33.08,33.03,33.06,10845.0,32.4735,32.4735,32.4244,32.4539,10845.0
2017-07-18 11:30:00,33.06,33.12,33.05,33.11,13013.0,32.4539,32.5128,32.4441,32.503,13013.0
2017-07-18 11:35:00,33.11,33.14,33.09,33.13,11495.0,32.503,32.5324,32.4833,32.5226,11495.0
2017-07-18 11:40:00,33.12,33.21,33.12,33.18,13353.0,32.5128,32.6011,32.5128,32.5717,13353.0
2017-07-18 11:45:00,33.19,33.19,33.12,33.16,7083.0,32.5815,32.5815,32.5128,32.5521,7083.0
2017-07-18 11:50:00,33.16,33.2,33.16,33.16,4340.0,32.5521,32.5913,32.5521,32.5521,4340.0
2017-07-18 11:55:00,33.16,33.16,33.1,33.12,9164.0,32.5521,32.5521,32.4932,32.5128,9164.0
2017-07-18 12:00:00,33.11,33.19,33.11,33.18,6577.0,32.503,32.5815,32.503,32.5717,6577.0
2017-07-18 12:05:00,33.17,33.17,33.11,33.13,7700.0,32.5619,32.5619,32.503,32.5226,7700.0
2017-07-18 12:10:00,33.13,33.13,33.06,33.09,22309.0,32.5226,32.5226,32.4539,32.4833,22309.0
2017-07-18 12:15:00,33.08,33.12,33.08,33.09,5648.0,32.4735,32.5128,32.4735,32.4833,5648.0
2017-07-18 12:20:00,33.1,33.11,33.06,33.08,8092.0,32.4932,32.503,32.4539,32.4735,8092.0
2017-07-18 12:25:00,33.08,33.09,33.04,33.04,14644.0,32.4735,32.4833,32.4343,32.4343,14644.0
2017-07-18 12:30:00,33.04,33.05,33.04,33.04,5802.0,32.4343,32.4441,32.4343,32.4343,5802.0
2017-07-18 12:35:00,33.03,33.04,33.0,33.01,11949.0,32.4244,32.4343,32.395,32.4048,11949.0
2017-07-18 12:40:00,33.01,33.02,32.99,32.99,15137.0,32.4048,32.4146,32.3852,32.3852,15137.0
2017-07-18 12:45:00,32.99,33.01,32.98,32.98,8426.0,32.3852,32.4048,32.3754,32.3754,8426.0
2017-07-18 12:50:00,32.98,32.99,32.96,32.97,20602.0,32.3754,32.3852,32.3557,32.3655,20602.0
2017-07-18 12:55:00,32.97,33.0,32.95,32.99,10701.0,32.3655,32.395,32.3459,32.3852,10701.0
2017-07-18 13:00:00,32.98,33.0,32.97,32.98,13545.0,32.3754,32.395,32.3655,32.3754,13545.0
2017-07-18 13:05:00,32.97,32.97,32.93,32.94,4816.0,32.3655,32.3655,32.3263,32.3361,4816.0
2017-07-18 13:10:00,32.93,32.94,32.92,32.94,6574.0,32.3263,32.3361,32.3165,32.3361,6574.0
2017-07-18 13:15:00,32.94,32.94,32.9,32.9,9863.0,32.3361,32.3361,32.2968,32.2968,9863.0
2017-07-18 13:20:00,32.91,32.91,32.88,32.9,15520.0,32.3066,32.3066,32.2772,32.2968,15520.0
2017-07-18 13:25:00,32.89,32.89,32.87,32.88,14200.0,32.287,32.287,32.2674,32.2772,14200.0
2017-07-18 13:30:00,32.88,32.89,32.84,32.88,16040.0,32.2772,32.287,32.2379,32.2772,16040.0
2017-07-18 13:35:00,32.88,32.89,32.83,32.83,15189.0,32.2772,32.287,32.2281,32.2281,15189.0
2017-07-18 13:40:00,32.84,32.84,32.76,32.8,32052.0,32.2379,32.2379,32.1594,32.1987,32052.0
2017-07-18 13:45:00,32.8,32.81,32.74,32.76,23247.0,32.1987,32.2085,32.1398,32.1594,23247.0
2017-07-18 13:50:00,32.75,32.75,32.71,32.73,29411.0,32.1496,32.1496,32.1103,32.1299,29411.0
2017-07-18 13:55:00,32.74,32.83,32.7,32.83,29665.0,32.1398,32.2281,32.1005,32.2281,29665.0
2017-07-18 14:00:00,32.83,32.83,32.81,32.83,5702.0,32.2281,32.2281,32.2085,32.2281,5702.0
2017-07-18 14:05:00,32.84,32.84,32.8,32.81,22265.0,32.2379,32.2379,32.1987,32.2085,22265.0
2017-07-18 14:10:00,32.82,32.86,32.81,32.86,6510.0,32.2183,32.2576,32.2085,32.2576,6510.0
2017-07-18 14:15:00,32.86,32.9,32.85,32.88,17048.0,32.2576,32.2968,32.2477,32.2772,17048.0
2017-07-18 14:20:00,32.88,32.9,32.87,32.9,4300.0,32.2772,32.2968,32.2674,32.2968,4300.0
2017-07-18 14:25:00,32.9,32.9,32.88,32.89,6276.0,32.2968,32.2968,32.2772,32.287,6276.0
2017-07-18 14:30:00,32.89,32.89,32.86,32.88,14766.0,32.287,32.287,32.2576,32.2772,14766.0
2017-07-18 14:35:00,32.88,32.91,32.88,32.91,10035.0,32.2772,32.3066,32.2772,32.3066,10035.0
2017-07-18 14:40:00,32.91,32.92,32.9,32.92,12150.0,32.3066,32.3165,32.2968,32.3165,12150.0
2017-07-18 14:45:00,32.91,32.94,32.9,32.93,12817.0,32.3066,32.3361,32.2968,32.3263,12817.0
2017-07-18 14:50:00,32.93,32.94,32.9,32.91,16839.0,32.3263,32.3361,32.2968,32.3066,16839.0
2017-07-18 14:55:00,32.92,32.93,32.91,32.91,9570.0,32.3165,32.3263,32.3066,32.3066,9570.0
2017-07-18 15:00:00,32.91,32.95,32.91,32.93,15013.0,32.3066,32.3459,32.3066,32.3263,15013.0
2017-07-18 15:05:00,32.93,32.99,32.92,32.99,14658.0,32.3263,32.3852,32.3165,32.3852,14658.0
2017-07-18 15:10:00,32.99,33.05,32.99,33.05,23571.0,32.3852,32.4441,32.3852,32.4441,23571.0
2017-07-18 15:15:00,33.05,33.11,33.04,33.11,17800.0,32.4441,32.503,32.4343,32.503,17800.0
2017-07-18 15:20:00,33.11,33.12,33.08,33.09,24595.0,32.503,32.5128,32.4735,32.4833,24595.0
2017-07-18 15:25:00,33.09,33.13,33.08,33.12,15829.0,32.4833,32.5226,32.4735,32.5128,15829.0
2017-07-18 15:30:00,33.12,33.12,33.03,33.08,29910.0,32.5128,32.5128,32.4244,32.4735,29910.0
2017-07-18 15:35:00,33.09,33.11,33.08,33.11,25811.0,32.4833,32.503,32.4735,32.503,25811.0
2017-07-18 15:40:00,33.11,33.12,33.05,33.08,35468.0,32.503,32.5128,32.4441,32.4735,35468.0
2017-07-18 15:45:00,33.08,33.09,33.04,33.07,31534.0,32.4735,32.4833,32.4343,32.4637,31534.0
2017-07-18 15:50:00,33.08,33.08,33.05,33.07,45645.0,32.4735,32.4735,32.4441,32.4637,45645.0
2017-07-18 15:55:00,33.07,33.1,33.06,33.08,77513.0,32.4637,32.4932,32.4539,32.4735,77513.0
2017-07-19 09:30:00,33.24,33.39,33.18,33.38,17536.0,32.6306,32.7778,32.5717,32.768,17536.0
2017-07-19 09:35:00,33.33,33.41,33.28,33.29,8620.0,32.7189,32.7975,32.6699,32.6797,8620.0
2017-07-19 09:40:00,33.3,33.32,33.24,33.31,5206.0,32.6895,32.7091,32.6306,32.6993,5206.0
2017-07-19 09:45:00,33.32,33.36,33.27,33.35,21076.0,32.7091,32.7484,32.66,32.7386,21076.0
2017-07-19 09:50:00,33.34,33.35,33.32,33.34,1600.0,32.7288,32.7386,32.7091,32.7288,1600.0
2017-07-19 09:55:00,33.32,33.35,33.3,33.33,4013.0,32.7091,32.7386,32.6895,32.7189,4013.0
2017-07-19 10:00:00,33.32,33.43,33.32,33.41,7410.0,32.7091,32.8171,32.7091,32.7975,7410.0
2017-07-19 10:05:00,33.41,33.46,33.41,33.42,18968.0,32.7975,32.8466,32.7975,32.8073,18968.0
2017-07-19 10:10:00,33.42,33.42,33.37,33.37,6814.0,32.8073,32.8073,32.7582,32.7582,6814.0
2017-07-19 10:15:00,33.36,33.39,33.32,33.32,10848.0,32.7484,32.7778,32.7091,32.7091,10848.0
2017-07-19 10:20:00,33.31,33.36,33.31,33.36,3200.0,32.6993,32.7484,32.6993,32.7484,3200.0
2017-07-19 10:25:00,33.37,33.37,33.31,33.31,5450.0,32.7582,32.7582,32.6993,32.6993,5450.0
2017-07-19 10:30:00,33.3,33.47,33.3,33.46,10121.0,32.6895,32.8564,32.6895,32.8466,10121.0
2017-07-19 10:35:00,33.47,33.47,33.36,33.36,7073.0,32.8564,32.8564,32.7484,32.7484,7073.0
2017-07-19 10:40:00,33.36,33.38,33.32,33.33,26002.0,32.7484,32.768,32.7091,32.7189,26002.0
2017-07-19 10:45:00,33.33,33.33,33.24,33.25,6354.0,32.7189,32.7189,32.6306,32.6404,6354.0
2017-07-19 10:50:00,33.26,33.29,33.25,33.26,7364.0,32.6502,32.6797,32.6404,32.6502,7364.0
2017-07-19 10:55:00,33.25,33.28,33.25,33.28,6609.0,32.6404,32.6699,32.6404,32.6699,6609.0
2017-07-19 11:00:00,33.29,33.34,33.29,33.34,8895.0,32.6797,32.7288,32.6797,32.7288,8895.0
2017-07-19 11:05:00,33.35,33.37,33.34,33.34,8563.0,32.7386,32.7582,32.7288,32.7288,8563.0
2017-07-19 11:10:00,33.34,33.34,33.29,33.3,17341.0,32.7288,32.7288,32.6797,32.6895,17341.0
2017-07-19 11:15:00,33.3,33.36,33.3,33.36,8421.0,32.6895,32.7484,32.6895,32.7484,8421.0
2017-07-19 11:20:00,33.37,33.39,33.29,33.31,11623.0,32.7582,32.7778,32.6797,32.6993,11623.0
2017-07-19 11:25:00,33.32,33.32,33.26,33.27,7104.0,32.7091,32.7091,32.6502,32.66,7104.0
2017-07-19 11:30:00,33.26,33.27,33.25,33.25,5912.0,32.6502,32.66,32.6404,32.6404,5912.0
2017-07-19 11:35:00,33.26,33.26,33.21,33.21,8402.0,32.6502,32.6502,32.6011,32.6011,8402.0
2017-07-19 11:40:00,33.21,33.24,33.2,33.23,8880.0,32.6011,32.6306,32.5913,32.6208,8880.0
2017-07-19 11:45:00,33.23,33.25,33.22,33.22,8078.0,32.6208,32.6404,32.611,32.611,8078.0
2017-07-19 11:50:00,33.21,33.23,33.21,33.23,5405.0,32.6011,32.6208,32.6011,32.6208,5405.0
2017-07-19 11:55:00,33.22,33.23,33.19,33.19,4580.0,32.611,32.6208,32.5815,32.5815,4580.0
2017-07-19 12:00:00,33.19,33.2,33.17,33.18,8340.0,32.5815,32.5913,32.5619,32.5717,8340.0
2017-07-19 12:05:00,33.18,33.19,33.17,33.17,2875.0,32.5717,32.5815,32.5619,32.5619,2875.0
2017-07-19 12:10:00,33.17,33.2,33.15,33.19,12912.0,32.5619,32.5913,32.5422,32.5815,12912.0
2017-07-19 12:15:00,33.19,33.21,33.19,33.21,7127.0,32.5815,32.6011,32.5815,32.6011,7127.0
2017-07-19 12:20:00,33.2,33.2,33.16,33.18,12157.0,32.5913,32.5913,32.5521,32.5717,12157.0
2017-07-19 12:25:00,33.18,33.23,33.17,33.18,74938.0,32.5717,32.6208,32.5619,32.5717,74938.0
2017-07-19 12:30:00,33.18,33.18,33.11,33.11,8432.0,32.5717,32.5717,32.503,32.503,8432.0
2017-07-19 12:35:00,33.12,33.14,33.11,33.13,5271.0,32.5128,32.5324,32.503,32.5226,5271.0
2017-07-19 12:40:00,33.14,33.14,33.12,33.12,5000.0,32.5324,32.5324,32.5128,32.5128,5000.0
2017-07-19 12:45:00,33.13,33.15,33.12,33.14,5148.0,32.5226,32.5422,32.5128,32.5324,5148.0
2017-07-19 12:50:00,33.13,33.16,33.13,33.16,6400.0,32.5226,32.5521,32.5226,32.5521,6400.0
2017-07-19 12:55:00,33.16,33.21,33.16,33.21,9440.0,32.5521,32.6011,32.5521,32.6011,9440.0
2017-07-19 13:00:00,33.22,33.24,33.21,33.21,4100.0,32.611,32.6306,32.6011,32.6011,4100.0
2017-07-19 13:05:00,33.22,33.25,33.2,33.21,10570.0,32.611,32.6404,32.5913,32.6011,10570.0
2017-07-19 13:10:00,33.21,33.26,33.21,33.25,15620.0,32.6011,32.6502,32.6011,32.6404,15620.0
2017-07-19 13:15:00,33.25,33.3,33.25,33.3,17331.0,32.6404,32.6895,32.6404,32.6895,17331.0
2017-07-19 13:20:00,33.3,33.37,33.29,33.35,7944.0,32.6895,32.7582,32.6797,32.7386,7944.0
2017-07-19 13:25:00,33.35,33.36,33.33,33.33,8143.0,32.7386,32.7484,32.7189,32.7189,8143.0
2017-07-19 13:30:00,33.33,33.34,33.31,33.32,2700.0,32.7189,32.7288,32.6993,32.7091,2700.0
2017-07-19 13:35:00,33.33,33.34,33.32,33.34,12693.0,32.7189,32.7288,32.7091,32.7288,12693.0
2017-07-19 13:40:00,33.35,33.42,33.35,33.42,5896.0,32.7386,32.8073,32.7386,32.8073,5896.0
2017-07-19 13:45:00,33.41,33.46,33.41,33.45,11169.0,32.7975,32.8466,32.7975,32.8367,11169.0
2017-07-19 13:50:00,33.45,33.45,33.41,33.43,14856.0,32.8367,32.8367,32.7975,32.8171,14856.0
2017-07-19 13:55:00,33.43,33.43,33.34,33.35,44552.0,32.8171,32.8171,32.7288,32.7386,44552.0
2017-07-19 14:00:00,33.35,33.45,33.35,33.44,41458.0,32.7386,32.8367,32.7386,32.8269,41458.0
2017-07-19 14:05:00,33.44,33.46,33.44,33.45,4796.0,32.8269,32.8466,32.8269,32.8367,4796.0
2017-07-19 14:10:00,33.46,33.49,33.45,33.48,9070.0,32.8466,32.876,32.8367,32.8662,9070.0
2017-07-19 14:15:00,33.48,33.52,33.47,33.52,7143.0,32.8662,32.9055,32.8564,32.9055,7143.0
2017-07-19 14:20:00,33.51,33.53,33.5,33.5,14153.0,32.8956,32.9153,32.8858,32.8858,14153.0
2017-07-19 14:25:00,33.5,33.51,33.49,33.5,6183.0,32.8858,32.8956,32.876,32.8858,6183.0
2017-07-19 14:30:00,33.5,33.54,33.5,33.53,11445.0,32.8858,32.9251,32.8858,32.9153,11445.0
2017-07-19 14:35:00,33.53,33.56,33.52,33.55,9202.0,32.9153,32.9447,32.9055,32.9349,9202.0
2017-07-19 14:40:00,33.55,33.56,33.53,33.54,24176.0,32.9349,32.9447,32.9153,32.9251,24176.0
2017-07-19 14:45:00,33.55,33.55,33.51,33.51,58543.0,32.9349,32.9349,32.8956,32.8956,58543.0
2017-07-19 14:50:00,33.51,33.51,33.46,33.47,13032.0,32.8956,32.8956,32.8466,32.8564,13032.0
2017-07-19 14:55:00,33.46,33.47,33.42,33.42,15635.0,32.8466,32.8564,32.8073,32.8073,15635.0
2017-07-19 15:00:00,33.42,33.43,33.41,33.42,9368.0,32.8073,32.8171,32.7975,32.8073,9368.0
2017-07-19 15:05:00,33.41,33.43,33.4,33.42,22436.0,32.7975,32.8171,32.7877,32.8073,22436.0
2017-07-19 15:10:00,33.42,33.42,33.39,33.39,15913.0,32.8073,32.8073,32.7778,32.7778,15913.0
2017-07-19 15:15:00,33.39,33.41,33.39,33.4,17700.0,32.7778,32.7975,32.7778,32.7877,17700.0
2017-07-19 15:20:00,33.41,33.43,33.4,33.43,20677.0,32.7975,32.8171,32.7877,32.8171,20677.0
2017-07-19 15:25:00,33.43,33.45,33.42,33.43,21826.0,32.8171,32.8367,32.8073,32.8171,21826.0
2017-07-19 15:30:00,33.43,33.44,33.38,33.39,31450.0,32.8171,32.8269,32.768,32.7778,31450.0
2017-07-19 15:35:00,33.39,33.4,33.36,33.36,20700.0,32.7778,32.7877,32.7484,32.7484,20700.0
2017-07-19 15:40:00,33.37,33.37,33.35,33.35,17699.0,32.7582,32.7582,32.7386,32.7386,17699.0
2017-07-19 15:45:00,33.36,33.38,33.35,33.38,38654.0,32.7484,32.768,32.7386,32.768,38654.0
2017-07-19 15:50:00,33.38,33.38,33.37,33.38,25743.0,32.768,32.768,32.7582,32.768,25743.0
2017-07-19 15:55:00,33.38,33.39,33.35,33.38,109830.0,32.768,32.7778,32.7386,32.768,109830.0
2017-07-20 09:30:00,33.43,33.52,33.37,33.42,15419.0,32.8171,32.9055,32.7582,32.8073,15419.0
2017-07-20 09:35:00,33.42,33.46,33.37,33.37,4988.0,32.8073,32.8466,32.7582,32.7582,4988.0
2017-07-20 09:40:00,33.39,33.4,33.28,33.3,8138.0,32.7778,32.7877,32.6699,32.6895,8138.0
2017-07-20 09:45:00,33.31,33.36,33.3,33.36,5000.0,32.6993,32.7484,32.6895,32.7484,5000.0
2017-07-20 09:50:00,33.36,33.4,33.32,33.38,6971.0,32.7484,32.7877,32.7091,32.768,6971.0
2017-07-20 09:55:00,33.4,33.52,33.39,33.41,23541.0,32.7877,32.9055,32.7778,32.7975,23541.0
2017-07-20 10:00:00,33.4,33.48,33.4,33.46,67785.0,32.7877,32.8662,32.7877,32.8466,67785.0
2017-07-20 10:05:00,33.45,33.5,33.37,33.4,17045.0,32.8367,32.8858,32.7582,32.7877,17045.0
2017-07-20 10:10:00,33.4,33.41,33.35,33.36,9230.0,32.7877,32.7975,32.7386,32.7484,9230.0
2017-07-20 10:15:00,33.36,33.39,33.32,33.36,7500.0,32.7484,32.7778,32.7091,32.7484,7500.0
2017-07-20 10:20:00,33.36,33.41,33.34,33.38,7959.0,32.7484,32.7975,32.7288,32.768,7959.0
2017-07-20 10:25:00,33.38,33.39,33.33,33.39,8600.0,32.768,32.7778,32.7189,32.7778,8600.0
2017-07-20 10:30:00,33.39,33.41,33.32,33.34,22532.0,32.7778,32.7975,32.7091,32.7288,22532.0
2017-07-20 10:35:00,33.35,33.4,33.24,33.24,13734.0,32.7386,32.7877,32.6306,32.6306,13734.0
2017-07-20 10:40:00,33.25,33.25,33.2,33.24,10914.0,32.6404,32.6404,32.5913,32.6306,10914.0
2017-07-20 10:45:00,33.25,33.3,33.2,33.28,13400.0,32.6404,32.6895,32.5913,32.6699,13400.0
2017-07-20 10:50:00,33.28,33.35,33.27,33.35,10345.0,32.6699,32.7386,32.66,32.7386,10345.0
2017-07-20 10:55:00,33.36,33.4,33.34,33.35,23146.0,32.7484,32.7877,32.7288,32.7386,23146.0
2017-07-20 11:00:00,33.35,33.35,33.31,33.33,8671.0,32.7386,32.7386,32.6993,32.7189,8671.0
2017-07-20 11:05:00,33.34,33.34,33.13,33.13,16274.0,32.7288,32.7288,32.5226,32.5226,16274.0
2017-07-20 11:10:00,33.11,33.13,33.05,33.07,8697.0,32.503,32.5226,32.4441,32.4637,8697.0
2017-07-20 11:15:00,33.09,33.09,33.01,33.01,7989.0,32.4833,32.4833,32.4048,32.4048,7989.0
2017-07-20 11:20:00,33.02,33.05,33.01,33.02,4210.0,32.4146,32.4441,32.4048,32.4146,4210.0
2017-07-20 11:25:00,33.0,33.01,32.97,32.98,6350.0,32.395,32.4048,32.3655,32.3754,6350.0
2017-07-20 11:30:00,32.99,33.02,32.99,33.01,10765.0,32.3852,32.4146,32.3852,32.4048,10765.0
2017-07-20 11:35:00,33.0,33.01,32.89,32.91,18259.0,32.395,32.4048,32.287,32.3066,18259.0
2017-07-20 11:40:00,32.91,32.92,32.88,32.9,7540.0,32.3066,32.3165,32.2772,32.2968,7540.0
2017-07-20 11:45:00,32.9,32.92,32.88,32.9,6299.0,32.2968,32.3165,32.2772,32.2968,6299.0
2017-07-20 11:50:00,32.91,32.96,32.91,32.94,22083.0,32.3066,32.3557,32.3066,32.3361,22083.0
2017-07-20 11:55:00,32.94,32.96,32.93,32.95,8356.0,32.3361,32.3557,32.3263,32.3459,8356.0
2017-07-20 12:00:00,32.94,32.98,32.91,32.98,9298.0,32.3361,32.3754,32.3066,32.3754,9298.0
2017-07-20 12:05:00,32.98,32.99,32.96,32.96,4900.0,32.3754,32.3852,32.3557,32.3557,4900.0
2017-07-20 12:10:00,32.97,32.98,32.95,32.98,6092.0,32.3655,32.3754,32.3459,32.3754,6092.0
2017-07-20 12:15:00,32.99,33.01,32.98,33.01,1599.0,32.3852,32.4048,32.3754,32.4048,1599.0
2017-07-20 12:20:00,33.01,33.01,32.96,32.98,20262.0,32.4048,32.4048,32.3557,32.3754,20262.0
2017-07-20 12:25:00,32.98,32.99,32.97,32.99,3383.0,32.3754,32.3852,32.3655,32.3852,3383.0
2017-07-20 12:30:00,32.99,32.99,32.94,32.95,17521.0,32.3852,32.3852,32.3361,32.3459,17521.0
2017-07-20 12:35:00,32.94,32.95,32.9,32.9,38208.0,32.3361,32.3459,32.2968,32.2968,38208.0
2017-07-20 12:40:00,32.9,32.91,32.88,32.89,14930.0,32.2968,32.3066,32.2772,32.287,14930.0
2017-07-20 12:45:00,32.89,32.91,32.88,32.88,19745.0,32.287,32.3066,32.2772,32.2772,19745.0
2017-07-20 12:50:00,32.89,32.92,32.87,32.89,58054.0,32.287,32.3165,32.2674,32.287,58054.0
2017-07-20 12:55:00,32.9,32.9,32.86,32.87,21330.0,32.2968,32.2968,32.2576,32.2674,21330.0
2017-07-20 13:00:00,32.87,32.9,32.85,32.86,16469.0,32.2674,32.2968,32.2477,32.2576,16469.0
2017-07-20 13:05:00,32.86,32.89,32.84,32.86,14608.0,32.2576,32.287,32.2379,32.2576,14608.0
2017-07-20 13:10:00,32.86,32.87,32.85,32.86,1832.0,32.2576,32.2674,32.2477,32.2576,1832.0
2017-07-20 13:15:00,32.87,32.88,32.86,32.87,19239.0,32.2674,32.2772,32.2576,32.2674,19239.0
2017-07-20 13:20:00,32.87,32.87,32.85,32.86,5815.0,32.2674,32.2674,32.2477,32.2576,5815.0
2017-07-20 13:25:00,32.87,32.88,32.85,32.88,8710.0,32.2674,32.2772,32.2477,32.2772,8710.0
2017-07-20 13:30:00,32.88,33.1,32.88,33.06,16630.0,32.2772,32.4932,32.2772,32.4539,16630.0
2017-07-20 13:35:00,33.05,33.05,32.95,32.98,67314.0,32.4441,32.4441,32.3459,32.3754,67314.0
2017-07-20 13:40:00,32.97,33.0,32.97,32.99,8260.0,32.3655,32.395,32.3655,32.3852,8260.0
2017-07-20 13:45:00,32.99,33.0,32.93,32.95,41786.0,32.3852,32.395,32.3263,32.3459,41786.0
2017-07-20 13:50:00,32.96,33.01,32.95,33.01,30605.0,32.3557,32.4048,32.3459,32.4048,30605.0
2017-07-20 13:55:00,33.0,33.0,32.97,32.99,8219.0,32.395,32.395,32.3655,32.3852,8219.0
2017-07-20 14:00:00,32.99,33.0,32.99,33.0,4946.0,32.3852,32.395,32.3852,32.395,4946.0
2017-07-20 14:05:00,33.0,33.0,32.98,32.99,8201.0,32.395,32.395,32.3754,32.3852,8201.0
2017-07-20 14:10:00,32.98,33.0,32.97,33.0,13609.0,32.3754,32.395,32.3655,32.395,13609.0
2017-07-20 14:15:00,33.01,33.01,32.98,33.0,41559.0,32.4048,32.4048,32.3754,32.395,41559.0
2017-07-20 14:20:00,33.0,33.01,32.99,32.99,21788.0,32.395,32.4048,32.3852,32.3852,21788.0
2017-07-20 14:25:00,32.98,33.01,32.95,32.95,20320.0,32.3754,32.4048,32.3459,32.3459,20320.0
2017-07-20 14:30:00,32.96,32.96,32.93,32.94,23142.0,32.3557,32.3557,32.3263,32.3361,23142.0
2017-07-20 14:35:00,32.94,32.94,32.91,32.91,18276.0,32.3361,32.3361,32.3066,32.3066,18276.0
2017-07-20 14:40:00,32.91,32.93,32.9,32.92,21753.0,32.3066,32.3263,32.2968,32.3165,21753.0
2017-07-20 14:45:00,32.92,32.95,32.92,32.93,20187.0,32.3165,32.3459,32.3165,32.3263,20187.0
2017-07-20 14:50:00,32.93,32.94,32.92,32.94,14554.0,32.3263,32.3361,32.3165,32.3361,14554.0
2017-07-20 14:55:00,32.94,32.94,32.91,32.91,18063.0,32.3361,32.3361,32.3066,32.3066,18063.0
2017-07-20 15:00:00,32.91,32.92,32.88,32.9,18108.0,32.3066,32.3165,32.2772,32.2968,18108.0
2017-07-20 15:05:00,32.9,32.91,32.86,32.9,14506.0,32.2968,32.3066,32.2576,32.2968,14506.0
2017-07-20 15:10:00,32.9,32.9,32.89,32.89,8541.0,32.2968,32.2968,32.287,32.287,8541.0
2017-07-20 15:15:00,32.9,32.95,32.89,32.89,21425.0,32.2968,32.3459,32.287,32.287,21425.0
2017-07-20 15:20:00,32.9,32.9,32.88,32.88,16240.0,32.2968,32.2968,32.2772,32.2772,16240.0
2017-07-20 15:25:00,32.88,32.93,32.87,32.92,54361.0,32.2772,32.3263,32.2674,32.3165,54361.0
2017-07-20 15:30:00,32.91,32.93,32.89,32.9,56634.0,32.3066,32.3263,32.287,32.2968,56634.0
2017-07-20 15:35:00,32.9,32.91,32.83,32.84,24943.0,32.2968,32.3066,32.2281,32.2379,24943.0
2017-07-20 15:40:00,32.84,32.84,32.77,32.8,62251.0,32.2379,32.2379,32.1692,32.1987,62251.0
2017-07-20 15:45:00,32.8,32.81,32.79,32.81,43304.0,32.1987,32.2085,32.1888,32.2085,43304.0
2017-07-20 15:50:00,32.8,32.81,32.76,32.76,78252.0,32.1987,32.2085,32.1594,32.1594,78252.0
2017-07-20 15:55:00,32.77,32.78,32.72,32.76,202209.0,32.1692,32.179,32.1201,32.1594,202209.0
2017-07-21 09:30:00,32.77,32.94,32.72,32.94,107637.0,32.1692,32.3361,32.1201,32.3361,107637.0
2017-07-21 09:35:00,32.91,33.01,32.87,32.96,20335.0,32.3066,32.4048,32.2674,32.3557,20335.0
2017-07-21 09:40:00,32.93,33.12,32.91,33.09,53846.0,32.3263,32.5128,32.3066,32.4833,53846.0
2017-07-21 09:45:00,33.1,33.24,33.08,33.22,43322.0,32.4932,32.6306,32.4735,32.611,43322.0
2017-07-21 09:50:00,33.22,33.25,33.19,33.22,29030.0,32.611,32.6404,32.5815,32.611,29030.0
2017-07-21 09:55:00,33.22,33.37,33.21,33.24,91736.0,32.611,32.7582,32.6011,32.6306,91736.0
2017-07-21 10:00:00,33.25,33.29,33.19,33.2,57098.0,32.6404,32.6797,32.5815,32.5913,57098.0
2017-07-21 10:05:00,33.2,33.21,33.11,33.11,70897.0,32.5913,32.6011,32.503,32.503,70897.0
2017-07-21 10:10:00,33.11,33.16,33.0,33.13,26662.0,32.503,32.5521,32.395,32.5226,26662.0
2017-07-21 10:15:00,33.1,33.11,33.05,33.11,20999.0,32.4932,32.503,32.4441,32.503,20999.0
2017-07-21 10:20:00,33.13,33.17,33.11,33.14,28007.0,32.5226,32.5619,32.503,32.5324,28007.0
2017-07-21 10:25:00,33.13,33.13,33.06,33.12,35460.0,32.5226,32.5226,32.4539,32.5128,35460.0
2017-07-21 10:30:00,33.13,33.15,33.04,33.04,13208.0,32.5226,32.5422,32.4343,32.4343,13208.0
2017-07-21 10:35:00,33.04,33.04,32.96,33.04,21939.0,32.4343,32.4343,32.3557,32.4343,21939.0
2017-07-21 10:40:00,33.03,33.03,33.0,33.03,19320.0,32.4244,32.4244,32.395,32.4244,19320.0
2017-07-21 10:45:00,33.08,33.1,33.05,33.08,9579.0,32.4735,32.4932,32.4441,32.4735,9579.0
2017-07-21 10:50:00,33.09,33.11,33.07,33.1,20020.0,32.4833,32.503,32.4637,32.4932,20020.0
2017-07-21 10:55:00,33.09,33.1,33.09,33.09,13025.0,32.4833,32.4932,32.4833,32.4833,13025.0
2017-07-21 11:00:00,33.09,33.1,33.06,33.1,33327.0,32.4833,32.4932,32.4539,32.4932,33327.0
2017-07-21 11:05:00,33.1,33.11,33.06,33.07,22524.0,32.4932,32.503,32.4539,32.4637,22524.0
2017-07-21 11:10:00,33.07,33.1,33.07,33.09,16000.0,32.4637,32.4932,32.4637,32.4833,16000.0
2017-07-21 11:15:00,33.09,33.1,33.08,33.09,32416.0,32.4833,32.4932,32.4735,32.4833,32416.0
2017-07-21 11:20:00,33.1,33.1,33.03,33.04,32587.0,32.4932,32.4932,32.4244,32.4343,32587.0
2017-07-21 11:25:00,33.04,33.05,33.0,33.0,13238.0,32.4343,32.4441,32.395,32.395,13238.0
2017-07-21 11:30:00,33.01,33.06,33.0,33.06,7106.0,32.4048,32.4539,32.395,32.4539,7106.0
2017-07-21 11:35:00,33.07,33.08,33.05,33.05,7083.0,32.4637,32.4735,32.4441,32.4441,7083.0
2017-07-21 11:40:00,33.05,33.08,33.03,33.04,14730.0,32.4441,32.4735,32.4244,32.4343,14730.0
2017-07-21 11:45:00,33.05,33.05,32.91,32.92,33957.0,32.4441,32.4441,32.3066,32.3165,33957.0
2017-07-21 11:50:00,32.92,32.97,32.92,32.94,14228.0,32.3165,32.3655,32.3165,32.3361,14228.0
2017-07-21 11:55:00,32.95,32.95,32.89,32.9,13182.0,32.3459,32.3459,32.287,32.2968,13182.0
2017-07-21 12:00:00,32.9,32.96,32.9,32.96,12694.0,32.2968,32.3557,32.2968,32.3557,12694.0
2017-07-21 12:05:00,32.97,33.04,32.97,32.99,24883.0,32.3655,32.4343,32.3655,32.3852,24883.0
2017-07-21 12:10:00,32.98,32.98,32.94,32.97,5815.0,32.3754,32.3754,32.3361,32.3655,5815.0
2017-07-21 12:15:00,32.97,32.98,32.93,32.93,9088.0,32.3655,32.3754,32.3263,32.3263,9088.0
2017-07-21 12:20:00,32.93,32.95,32.9,32.93,8184.0,32.3263,32.3459,32.2968,32.3263,8184.0
2017-07-21 12:25:00,32.92,33.02,32.92,32.97,100665.0,32.3165,32.4146,32.3165,32.3655,100665.0
2017-07-21 12:30:00,32.96,33.1,32.93,33.03,33570.0,32.3557,32.4932,32.3263,32.4244,33570.0
2017-07-21 12:35:00,33.05,33.05,33.01,33.04,6017.0,32.4441,32.4441,32.4048,32.4343,6017.0
2017-07-21 12:40:00,33.04,33.05,33.02,33.02,6994.0,32.4343,32.4441,32.4146,32.4146,6994.0
2017-07-21 12:45:00,33.01,33.08,33.01,33.08,9960.0,32.4048,32.4735,32.4048,32.4735,9960.0
2017-07-21 12:50:00,33.08,33.09,33.07,33.09,2918.0,32.4735,32.4833,32.4637,32.4833,2918.0
2017-07-21 12:55:00,33.07,33.11,33.05,33.08,11643.0,32.4637,32.503,32.4441,32.4735,11643.0
2017-07-21 13:00:00,33.08,33.09,33.04,33.05,14532.0,32.4735,32.4833,32.4343,32.4441,14532.0
2017-07-21 13:05:00,33.04,33.06,32.99,32.99,6535.0,32.4343,32.4539,32.3852,32.3852,6535.0
2017-07-21 13:10:00,33.0,33.02,32.99,32.99,11525.0,32.395,32.4146,32.3852,32.3852,11525.0
2017-07-21 13:15:00,32.98,33.0,32.97,33.0,3608.0,32.3754,32.395,32.3655,32.395,3608.0
2017-07-21 13:20:00,33.0,33.0,32.98,32.98,6390.0,32.395,32.395,32.3754,32.3754,6390.0
2017-07-21 13:25:00,32.98,32.99,32.96,32.96,6052.0,32.3754,32.3852,32.3557,32.3557,6052.0
2017-07-21 13:30:00,32.96,32.97,32.94,32.95,4630.0,32.3557,32.3655,32.3361,32.3459,4630.0
2017-07-21 13:35:00,32.95,32.97,32.94,32.95,4425.0,32.3459,32.3655,32.3361,32.3459,4425.0
2017-07-21 13:40:00,32.95,32.96,32.91,32.92,9867.0,32.3459,32.3557,32.3066,32.3165,9867.0
2017-07-21 13:45:00,32.9,32.95,32.9,32.94,8825.0,32.2968,32.3459,32.2968,32.3361,8825.0
2017-07-21 13:50:00,32.94,32.95,32.9,32.91,4787.0,32.3361,32.3459,32.2968,32.3066,4787.0
2017-07-21 13:55:00,32.9,32.93,32.89,32.89,16554.0,32.2968,32.3263,32.287,32.287,16554.0
2017-07-21 14:00:00,32.9,32.9,32.86,32.87,11025.0,32.2968,32.2968,32.2576,32.2674,11025.0
2017-07-21 14:05:00,32.87,32.88,32.83,32.84,11105.0,32.2674,32.2772,32.2281,32.2379,11105.0
2017-07-21 14:10:00,32.84,32.85,32.82,32.83,11602.0,32.2379,32.2477,32.2183,32.2281,11602.0
2017-07-21 14:15:00,32.84,32.84,32.78,32.8,26787.0,32.2379,32.2379,32.179,32.1987,26787.0
2017-07-21 14:20:00,32.81,32.88,32.81,32.87,10668.0,32.2085,32.2772,32.2085,32.2674,10668.0
2017-07-21 14:25:00,32.88,32.9,32.87,32.88,7456.0,32.2772,32.2968,32.2674,32.2772,7456.0
2017-07-21 14:30:00,32.87,32.89,32.87,32.88,6250.0,32.2674,32.287,32.2674,32.2772,6250.0
2017-07-21 14:35:00,32.87,32.88,32.85,32.86,9419.0,32.2674,32.2772,32.2477,32.2576,9419.0
2017-07-21 14:40:00,32.86,32.86,32.83,32.83,16125.0,32.2576,32.2576,32.2281,32.2281,16125.0
2017-07-21 14:45:00,32.83,32.87,32.83,32.86,29566.0,32.2281,32.2674,32.2281,32.2576,29566.0
2017-07-21 14:50:00,32.86,32.97,32.85,32.96,21645.0,32.2576,32.3655,32.2477,32.3557,21645.0
2017-07-21 14:55:00,32.95,32.96,32.9,32.9,14439.0,32.3459,32.3557,32.2968,32.2968,14439.0
2017-07-21 15:00:00,32.89,32.93,32.88,32.93,30162.0,32.287,32.3263,32.2772,32.3263,30162.0
2017-07-21 15:05:00,32.93,32.97,32.92,32.97,12304.0,32.3263,32.3655,32.3165,32.3655,12304.0
2017-07-21 15:10:00,32.97,33.02,32.95,33.01,33353.0,32.3655,32.4146,32.3459,32.4048,33353.0
2017-07-21 15:15:00,33.01,33.03,33.01,33.03,17103.0,32.4048,32.4244,32.4048,32.4244,17103.0
2017-07-21 15:20:00,33.03,33.06,33.02,33.05,21267.0,32.4244,32.4539,32.4146,32.4441,21267.0
2017-07-21 15:25:00,33.05,33.07,33.03,33.05,21046.0,32.4441,32.4637,32.4244,32.4441,21046.0
2017-07-21 15:30:00,33.04,33.08,33.04,33.04,29408.0,32.4343,32.4735,32.4343,32.4343,29408.0
2017-07-21 15:35:00,33.03,33.04,33.0,33.01,40778.0,32.4244,32.4343,32.395,32.4048,40778.0
2017-07-21 15:40:00,33.01,33.02,32.99,33.01,59958.0,32.4048,32.4146,32.3852,32.4048,59958.0
2017-07-21 15:45:00,33.02,33.06,33.01,33.06,24052.0,32.4146,32.4539,32.4048,32.4539,24052.0
2017-07-21 15:50:00,33.06,33.06,33.02,33.04,61633.0,32.4539,32.4539,32.4146,32.4343,61633.0
2017-07-21 15:55:00,33.04,33.05,33.03,33.05,101863.0,32.4343,32.4441,32.4244,32.4441,101863.0
2017-07-24 09:30:00,33.14,33.17,33.03,33.13,25394.0,32.5324,32.5619,32.4244,32.5226,25394.0
2017-07-24 09:35:00,33.11,33.21,33.03,33.19,13734.0,32.503,32.6011,32.4244,32.5815,13734.0
2017-07-24 09:40:00,33.2,33.41,33.2,33.41,14204.0,32.5913,32.7975,32.5913,32.7975,14204.0
2017-07-24 09:45:00,33.38,33.41,33.3,33.31,8370.0,32.768,32.7975,32.6895,32.6993,8370.0
2017-07-24 09:50:00,33.33,33.39,33.33,33.36,4639.0,32.7189,32.7778,32.7189,32.7484,4639.0
2017-07-24 09:55:00,33.34,33.37,33.2,33.22,9100.0,32.7288,32.7582,32.5913,32.611,9100.0
2017-07-24 10:00:00,33.2,33.24,33.17,33.17,4304.0,32.5913,32.6306,32.5619,32.5619,4304.0
2017-07-24 10:05:00,33.17,33.23,33.14,33.23,6400.0,32.5619,32.6208,32.5324,32.6208,6400.0
2017-07-24 10:10:00,33.22,33.3,33.2,33.3,10800.0,32.611,32.6895,32.5913,32.6895,10800.0
2017-07-24 10:15:00,33.3,33.38,33.28,33.37,6503.0,32.6895,32.768,32.6699,32.7582,6503.0
2017-07-24 10:20:00,33.37,33.49,33.37,33.49,13102.0,32.7582,32.876,32.7582,32.876,13102.0
2017-07-24 10:25:00,33.49,33.49,33.38,33.42,8602.0,32.876,32.876,32.768,32.8073,8602.0
2017-07-24 10:30:00,33.41,33.41,33.35,33.4,7065.0,32.7975,32.7975,32.7386,32.7877,7065.0
2017-07-24 10:35:00,33.39,33.4,33.37,33.4,14334.0,32.7778,32.7877,32.7582,32.7877,14334.0
2017-07-24 10:40:00,33.39,33.42,33.35,33.42,24781.0,32.7778,32.8073,32.7386,32.8073,24781.0
2017-07-24 10:45:00,33.42,33.51,33.41,33.51,16447.0,32.8073,32.8956,32.7975,32.8956,16447.0
2017-07-24 10:50:00,33.52,33.55,33.49,33.49,12479.0,32.9055,32.9349,32.876,32.876,12479.0
2017-07-24 10:55:00,33.49,33.5,33.4,33.41,19827.0,32.876,32.8858,32.7877,32.7975,19827.0
2017-07-24 11:00:00,33.41,33.48,33.4,33.45,8550.0,32.7975,32.8662,32.7877,32.8367,8550.0
2017-07-24 11:05:00,33.47,33.48,33.44,33.45,22219.0,32.8564,32.8662,32.8269,32.8367,22219.0
2017-07-24 11:10:00,33.45,33.49,33.43,33.43,9564.0,32.8367,32.876,32.8171,32.8171,9564.0
2017-07-24 11:15:00,33.43,33.45,33.43,33.44,7739.0,32.8171,32.8367,32.8171,32.8269,7739.0
2017-07-24 11:20:00,33.44,33.44,33.37,33.37,18456.0,32.8269,32.8269,32.7582,32.7582,18456.0
2017-07-24 11:25:00,33.37,33.38,33.34,33.36,31607.0,32.7582,32.768,32.7288,32.7484,31607.0
2017-07-24 11:30:00,33.36,33.36,33.34,33.35,16591.0,32.7484,32.7484,32.7288,32.7386,16591.0
2017-07-24 11:35:00,33.35,33.35,33.32,33.32,11800.0,32.7386,32.7386,32.7091,32.7091,11800.0
2017-07-24 11:40:00,33.33,33.33,33.29,33.31,13320.0,32.7189,32.7189,32.6797,32.6993,13320.0
2017-07-24 11:45:00,33.32,33.37,33.31,33.31,10618.0,32.7091,32.7582,32.6993,32.6993,10618.0
2017-07-24 11:50:00,33.33,33.33,33.32,33.32,6540.0,32.7189,32.7189,32.7091,32.7091,6540.0
2017-07-24 11:55:00,33.33,33.35,33.32,33.35,65536.0,32.7189,32.7386,32.7091,32.7386,65536.0
2017-07-24 12:00:00,33.34,33.46,33.34,33.46,42199.0,32.7288,32.8466,32.7288,32.8466,42199.0
2017-07-24 12:05:00,33.46,33.48,33.45,33.48,6919.0,32.8466,32.8662,32.8367,32.8662,6919.0
2017-07-24 12:10:00,33.46,33.47,33.43,33.45,8286.0,32.8466,32.8564,32.8171,32.8367,8286.0
2017-07-24 12:15:00,33.45,33.49,33.44,33.46,10700.0,32.8367,32.876,32.8269,32.8466,10700.0
2017-07-24 12:20:00,33.48,33.49,33.47,33.48,5084.0,32.8662,32.876,32.8564,32.8662,5084.0
2017-07-24 12:25:00,33.47,33.48,33.44,33.44,7709.0,32.8564,32.8662,32.8269,32.8269,7709.0
2017-07-24 12:30:00,33.45,33.46,33.44,33.46,4500.0,32.8367,32.8466,32.8269,32.8466,4500.0
2017-07-24 12:35:00,33.46,33.51,33.44,33.49,12654.0,32.8466,32.8956,32.8269,32.876,12654.0
2017-07-24 12:40:00,33.49,33.5,33.47,33.48,15198.0,32.876,32.8858,32.8564,32.8662,15198.0
2017-07-24 12:45:00,33.48,33.51,33.47,33.5,11300.0,32.8662,32.8956,32.8564,32.8858,11300.0
2017-07-24 12:50:00,33.5,33.52,33.49,33.52,9750.0,32.8858,32.9055,32.876,32.9055,9750.0
2017-07-24 12:55:00,33.53,33.54,33.51,33.54,6929.0,32.9153,32.9251,32.8956,32.9251,6929.0
2017-07-24 13:00:00,33.54,33.57,33.53,33.56,9729.0,32.9251,32.9545,32.9153,32.9447,9729.0
2017-07-24 13:05:00,33.56,33.58,33.56,33.57,6200.0,32.9447,32.9644,32.9447,32.9545,6200.0
2017-07-24 13:10:00,33.58,33.58,33.55,33.56,5359.0,32.9644,32.9644,32.9349,32.9447,5359.0
2017-07-24 13:15:00,33.55,33.56,33.5,33.5,10800.0,32.9349,32.9447,32.8858,32.8858,10800.0
2017-07-24 13:20:00,33.51,33.53,33.5,33.52,13619.0,32.8956,32.9153,32.8858,32.9055,13619.0
2017-07-24 13:25:00,33.52,33.56,33.51,33.55,18071.0,32.9055,32.9447,32.8956,32.9349,18071.0
2017-07-24 13:30:00,33.54,33.59,33.54,33.58,8464.0,32.9251,32.9742,32.9251,32.9644,8464.0
2017-07-24 13:35:00,33.58,33.59,33.58,33.58,6107.0,32.9644,32.9742,32.9644,32.9644,6107.0
2017-07-24 13:40:00,33.59,33.61,33.58,33.6,14320.0,32.9742,32.9938,32.9644,32.984,14320.0
2017-07-24 13:45:00,33.59,33.59,33.57,33.57,7065.0,32.9742,32.9742,32.9545,32.9545,7065.0
2017-07-24 13:50:00,33.57,33.58,33.53,33.53,17640.0,32.9545,32.9644,32.9153,32.9153,17640.0
2017-07-24 13:55:00,33.54,33.58,33.54,33.57,20376.0,32.9251,32.9644,32.9251,32.9545,20376.0
2017-07-24 14:00:00,33.57,33.61,33.56,33.61,12423.0,32.9545,32.9938,32.9447,32.9938,12423.0
2017-07-24 14:05:00,33.61,33.63,33.61,33.62,9495.0,32.9938,33.0134,32.9938,33.0036,9495.0
2017-07-24 14:10:00,33.63,33.64,33.61,33.63,11608.0,33.0134,33.0233,32.9938,33.0134,11608.0
2017-07-24 14:15:00,33.63,33.65,33.62,33.63,10051.0,33.0134,33.0331,33.0036,33.0134,10051.0
2017-07-24 14:20:00,33.63,33.67,33.62,33.66,11480.0,33.0134,33.0527,33.0036,33.0429,11480.0
2017-07-24 14:25:00,33.67,33.67,33.61,33.61,24217.0,33.0527,33.0527,32.9938,32.9938,24217.0
2017-07-24 14:30:00,33.62,33.65,33.61,33.64,12457.0,33.0036,33.0331,32.9938,33.0233,12457.0
2017-07-24 14:35:00,33.65,33.65,33.6,33.61,7232.0,33.0331,33.0331,32.984,32.9938,7232.0
2017-07-24 14:40:00,33.61,33.61,33.6,33.61,7000.0,32.9938,32.9938,32.984,32.9938,7000.0
2017-07-24 14:45:00,33.62,33.62,33.6,33.62,6543.0,33.0036,33.0036,32.984,33.0036,6543.0
2017-07-24 14:50:00,33.62,33.63,33.6,33.61,21892.0,33.0036,33.0134,32.984,32.9938,21892.0
2017-07-24 14:55:00,33.61,33.63,33.61,33.62,12256.0,32.9938,33.0134,32.9938,33.0036,12256.0
2017-07-24 15:00:00,33.62,33.63,33.58,33.58,31191.0,33.0036,33.0134,32.9644,32.9644,31191.0
2017-07-24 15:05:00,33.59,33.59,33.56,33.57,20332.0,32.9742,32.9742,32.9447,32.9545,20332.0
2017-07-24 15:10:00,33.56,33.57,33.52,33.53,29538.0,32.9447,32.9545,32.9055,32.9153,29538.0
2017-07-24 15:15:00,33.52,33.53,33.48,33.51,30376.0,32.9055,32.9153,32.8662,32.8956,30376.0
2017-07-24 15:20:00,33.52,33.52,33.48,33.51,23911.0,32.9055,32.9055,32.8662,32.8956,23911.0
2017-07-24 15:25:00,33.51,33.52,33.5,33.5,19376.0,32.8956,32.9055,32.8858,32.8858,19376.0
2017-07-24 15:30:00,33.51,33.51,33.5,33.51,22945.0,32.8956,32.8956,32.8858,32.8956,22945.0
2017-07-24 15:35:00,33.51,33.51,33.49,33.51,29327.0,32.8956,32.8956,32.876,32.8956,29327.0
2017-07-24 15:40:00,33.51,33.51,33.48,33.51,31063.0,32.8956,32.8956,32.8662,32.8956,31063.0
2017-07-24 15:45:00,33.51,33.61,33.5,33.59,81074.0,32.8956,32.9938,32.8858,32.9742,81074.0
2017-07-24 15:50:00,33.59,33.65,33.59,33.65,111973.0,32.9742,33.0331,32.9742,33.0331,111973.0
2017-07-24 15:55:00,33.65,33.65,33.61,33.62,237654.0,33.0331,33.0331,32.9938,33.0036,237654.0
2017-07-25 09:30:00,33.93,34.02,33.9,33.97,20091.0,33.3079,33.3963,33.2785,33.3472,20091.0
2017-07-25 09:35:00,34.0,34.06,34.0,34.05,6858.0,33.3767,33.4356,33.3767,33.4257,6858.0
2017-07-25 09:40:00,34.04,34.11,33.96,34.11,16565.0,33.4159,33.4846,33.3374,33.4846,16565.0
2017-07-25 09:45:00,34.12,34.19,34.1,34.18,9209.0,33.4945,33.5632,33.4748,33.5534,9209.0
2017-07-25 09:50:00,34.18,34.21,34.13,34.13,9654.0,33.5534,33.5828,33.5043,33.5043,9654.0
2017-07-25 09:55:00,34.11,34.19,34.09,34.19,18738.0,33.4846,33.5632,33.465,33.5632,18738.0
2017-07-25 10:00:00,34.19,34.2,34.11,34.16,38210.0,33.5632,33.573,33.4846,33.5337,38210.0
2017-07-25 10:05:00,34.17,34.2,34.16,34.19,10100.0,33.5435,33.573,33.5337,33.5632,10100.0
2017-07-25 10:10:00,34.18,34.22,34.16,34.17,24439.0,33.5534,33.5926,33.5337,33.5435,24439.0
2017-07-25 10:15:00,34.16,34.31,34.16,34.3,27955.0,33.5337,33.681,33.5337,33.6712,27955.0
2017-07-25 10:20:00,34.3,34.31,34.26,34.29,11100.0,33.6712,33.681,33.6319,33.6613,11100.0
2017-07-25 10:25:00,34.28,34.29,34.24,34.26,7911.0,33.6515,33.6613,33.6123,33.6319,7911.0
2017-07-25 10:30:00,34.26,34.31,34.24,34.31,31991.0,33.6319,33.681,33.6123,33.681,31991.0
2017-07-25 10:35:00,34.31,34.44,34.31,34.41,15447.0,33.681,33.8086,33.681,33.7791,15447.0
2017-07-25 10:40:00,34.42,34.45,34.4,34.45,16586.0,33.789,33.8184,33.7693,33.8184,16586.0
2017-07-25 10:45:00,34.45,34.47,34.4,34.4,14631.0,33.8184,33.838,33.7693,33.7693,14631.0
2017-07-25 10:50:00,34.4,34.44,34.38,34.4,18328.0,33.7693,33.8086,33.7497,33.7693,18328.0
2017-07-25 10:55:00,34.4,34.41,34.37,34.41,18378.0,33.7693,33.7791,33.7399,33.7791,18378.0
2017-07-25 11:00:00,34.41,34.46,34.41,34.43,20891.0,33.7791,33.8282,33.7791,33.7988,20891.0
2017-07-25 11:05:00,34.46,34.52,34.42,34.5,18292.0,33.8282,33.8871,33.789,33.8675,18292.0
2017-07-25 11:10:00,34.51,34.53,34.48,34.48,25457.0,33.8773,33.8969,33.8479,33.8479,25457.0
2017-07-25 11:15:00,34.48,34.59,34.47,34.55,28010.0,33.8479,33.9558,33.838,33.9166,28010.0
2017-07-25 11:20:00,34.55,34.56,34.49,34.5,16046.0,33.9166,33.9264,33.8577,33.8675,16046.0
2017-07-25 11:25:00,34.5,34.53,34.45,34.5,21180.0,33.8675,33.8969,33.8184,33.8675,21180.0
2017-07-25 11:30:00,34.5,34.54,34.49,34.49,9129.0,33.8675,33.9068,33.8577,33.8577,9129.0
2017-07-25 11:35:00,34.5,34.56,34.5,34.53,9087.0,33.8675,33.9264,33.8675,33.8969,9087.0
2017-07-25 11:40:00,34.52,34.54,34.5,34.5,9975.0,33.8871,33.9068,33.8675,33.8675,9975.0
2017-07-25 11:45:00,34.5,34.54,34.5,34.51,7061.0,33.8675,33.9068,33.8675,33.8773,7061.0
2017-07-25 11:50:00,34.52,34.55,34.5,34.51,12081.0,33.8871,33.9166,33.8675,33.8773,12081.0
2017-07-25 11:55:00,34.5,34.53,34.49,34.5,7480.0,33.8675,33.8969,33.8577,33.8675,7480.0
2017-07-25 12:00:00,34.49,34.54,34.49,34.53,14273.0,33.8577,33.9068,33.8577,33.8969,14273.0
2017-07-25 12:05:00,34.53,34.53,34.43,34.44,23166.0,33.8969,33.8969,33.7988,33.8086,23166.0
2017-07-25 12:10:00,34.44,34.49,34.43,34.48,25887.0,33.8086,33.8577,33.7988,33.8479,25887.0
2017-07-25 12:15:00,34.48,34.48,34.44,34.46,18375.0,33.8479,33.8479,33.8086,33.8282,18375.0
2017-07-25 12:20:00,34.46,34.48,34.44,34.46,16586.0,33.8282,33.8479,33.8086,33.8282,16586.0
2017-07-25 12:25:00,34.45,34.48,34.45,34.45,8226.0,33.8184,33.8479,33.8184,33.8184,8226.0
2017-07-25 12:30:00,34.46,34.51,34.45,34.48,21852.0,33.8282,33.8773,33.8184,33.8479,21852.0
2017-07-25 12:35:00,34.48,34.5,34.44,34.46,6850.0,33.8479,33.8675,33.8086,33.8282,6850.0
2017-07-25 12:40:00,34.45,34.46,34.42,34.44,10100.0,33.8184,33.8282,33.789,33.8086,10100.0
2017-07-25 12:45:00,34.45,34.46,34.43,34.45,7516.0,33.8184,33.8282,33.7988,33.8184,7516.0
2017-07-25 12:50:00,34.45,34.47,34.43,34.46,9541.0,33.8184,33.838,33.7988,33.8282,9541.0
2017-07-25 12:55:00,34.46,34.51,34.46,34.49,12532.0,33.8282,33.8773,33.8282,33.8577,12532.0
2017-07-25 13:00:00,34.49,34.51,34.48,34.48,11566.0,33.8577,33.8773,33.8479,33.8479,11566.0
2017-07-25 13:05:00,34.48,34.51,34.47,34.47,9455.0,33.8479,33.8773,33.838,33.838,9455.0
2017-07-25 13:10:00,34.47,34.47,34.44,34.47,8541.0,33.838,33.838,33.8086,33.838,8541.0
2017-07-25 13:15:00,34.46,34.47,34.43,34.43,8033.0,33.8282,33.838,33.7988,33.7988,8033.0
2017-07-25 13:20:00,34.44,34.44,34.4,34.41,6243.0,33.8086,33.8086,33.7693,33.7791,6243.0
2017-07-25 13:25:00,34.4,34.4,34.35,34.35,5481.0,33.7693,33.7693,33.7202,33.7202,5481.0
2017-07-25 13:30:00,34.35,34.42,34.34,34.39,20647.0,33.7202,33.789,33.7104,33.7595,20647.0
2017-07-25 13:35:00,34.39,34.43,34.39,34.42,8463.0,33.7595,33.7988,33.7595,33.789,8463.0
2017-07-25 13:40:00,34.42,34.43,34.4,34.43,7150.0,33.789,33.7988,33.7693,33.7988,7150.0
2017-07-25 13:45:00,34.43,34.43,34.4,34.42,9909.0,33.7988,33.7988,33.7693,33.789,9909.0
2017-07-25 13:50:00,34.42,34.43,34.37,34.37,13310.0,33.789,33.7988,33.7399,33.7399,13310.0
2017-07-25 13:55:00,34.39,34.41,34.37,34.38,20649.0,33.7595,33.7791,33.7399,33.7497,20649.0
2017-07-25 14:00:00,34.37,34.39,34.35,34.35,14026.0,33.7399,33.7595,33.7202,33.7202,14026.0
2017-07-25 14:05:00,34.36,34.36,34.31,34.31,6904.0,33.7301,33.7301,33.681,33.681,6904.0
2017-07-25 14:10:00,34.32,34.32,34.26,34.28,11734.0,33.6908,33.6908,33.6319,33.6515,11734.0
2017-07-25 14:15:00,34.28,34.29,34.23,34.24,17099.0,33.6515,33.6613,33.6024,33.6123,17099.0
2017-07-25 14:20:00,34.25,34.28,34.25,34.26,11884.0,33.6221,33.6515,33.6221,33.6319,11884.0
2017-07-25 14:25:00,34.26,34.27,34.23,34.25,4856.0,33.6319,33.6417,33.6024,33.6221,4856.0
2017-07-25 14:30:00,34.23,34.26,34.22,34.22,17802.0,33.6024,33.6319,33.5926,33.5926,17802.0
2017-07-25 14:35:00,34.22,34.23,34.19,34.19,16784.0,33.5926,33.6024,33.5632,33.5632,16784.0
2017-07-25 14:40:00,34.19,34.22,34.17,34.22,9420.0,33.5632,33.5926,33.5435,33.5926,9420.0
2017-07-25 14:45:00,34.23,34.23,34.2,34.21,9323.0,33.6024,33.6024,33.573,33.5828,9323.0
2017-07-25 14:50:00,34.22,34.27,34.22,34.24,10452.0,33.5926,33.6417,33.5926,33.6123,10452.0
2017-07-25 14:55:00,34.25,34.27,34.22,34.23,11504.0,33.6221,33.6417,33.5926,33.6024,11504.0
2017-07-25 15:00:00,34.23,34.26,34.22,34.25,10164.0,33.6024,33.6319,33.5926,33.6221,10164.0
2017-07-25 15:05:00,34.25,34.25,34.22,34.22,10343.0,33.6221,33.6221,33.5926,33.5926,10343.0
2017-07-25 15:10:00,34.23,34.24,34.16,34.16,18683.0,33.6024,33.6123,33.5337,33.5337,18683.0
2017-07-25 15:15:00,34.16,34.18,34.15,34.16,8792.0,33.5337,33.5534,33.5239,33.5337,8792.0
2017-07-25 15:20:00,34.16,34.18,34.1,34.11,17860.0,33.5337,33.5534,33.4748,33.4846,17860.0
2017-07-25 15:25:00,34.11,34.12,34.06,34.06,17900.0,33.4846,33.4945,33.4356,33.4356,17900.0
2017-07-25 15:30:00,34.06,34.06,34.02,34.02,43287.0,33.4356,33.4356,33.3963,33.3963,43287.0
2017-07-25 15:35:00,34.02,34.12,34.02,34.12,26500.0,33.3963,33.4945,33.3963,33.4945,26500.0
2017-07-25 15:40:00,34.12,34.16,34.1,34.15,21410.0,33.4945,33.5337,33.4748,33.5239,21410.0
2017-07-25 15:45:00,34.14,34.15,34.13,34.15,23322.0,33.5141,33.5239,33.5043,33.5239,23322.0
2017-07-25 15:50:00,34.15,34.16,34.14,34.16,38275.0,33.5239,33.5337,33.5141,33.5337,38275.0
2017-07-25 15:55:00,34.16,34.19,34.16,34.17,85095.0,33.5337,33.5632,33.5337,33.5435,85095.0
2017-07-26 09:30:00,33.71,33.71,32.91,32.93,103744.0,33.092,33.092,32.3066,32.3263,103744.0
2017-07-26 09:35:00,32.95,32.96,32.52,32.57,102146.0,32.3459,32.3557,31.9238,31.9729,102146.0
2017-07-26 09:40:00,32.52,32.79,32.38,32.71,96519.0,31.9238,32.1888,31.7864,32.1103,96519.0
2017-07-26 09:45:00,32.71,32.81,32.61,32.74,60776.0,32.1103,32.2085,32.0121,32.1398,60776.0
2017-07-26 09:50:00,32.74,32.98,32.74,32.88,56431.0,32.1398,32.3754,32.1398,32.2772,56431.0
2017-07-26 09:55:00,32.87,32.97,32.81,32.91,82875.0,32.2674,32.3655,32.2085,32.3066,82875.0
2017-07-26 10:00:00,32.91,33.01,32.84,32.85,76823.0,32.3066,32.4048,32.2379,32.2477,76823.0
2017-07-26 10:05:00,32.87,32.95,32.87,32.91,25963.0,32.2674,32.3459,32.2674,32.3066,25963.0
2017-07-26 10:10:00,32.91,32.98,32.91,32.95,23850.0,32.3066,32.3754,32.3066,32.3459,23850.0
2017-07-26 10:15:00,32.95,32.95,32.82,32.86,18286.0,32.3459,32.3459,32.2183,32.2576,18286.0
2017-07-26 10:20:00,32.86,32.94,32.84,32.92,32054.0,32.2576,32.3361,32.2379,32.3165,32054.0
2017-07-26 10:25:00,32.9,32.92,32.83,32.92,33607.0,32.2968,32.3165,32.2281,32.3165,33607.0
2017-07-26 10:30:00,32.92,32.97,32.84,32.86,32551.0,32.3165,32.3655,32.2379,32.2576,32551.0
2017-07-26 10:35:00,32.87,32.9,32.8,32.9,22974.0,32.2674,32.2968,32.1987,32.2968,22974.0
2017-07-26 10:40:00,32.89,32.95,32.88,32.91,14244.0,32.287,32.3459,32.2772,32.3066,14244.0
2017-07-26 10:45:00,32.91,32.98,32.91,32.93,20400.0,32.3066,32.3754,32.3066,32.3263,20400.0
2017-07-26 10:50:00,32.91,32.98,32.89,32.95,23154.0,32.3066,32.3754,32.287,32.3459,23154.0
2017-07-26 10:55:00,32.95,32.99,32.94,32.94,17873.0,32.3459,32.3852,32.3361,32.3361,17873.0
2017-07-26 11:00:00,32.94,33.12,32.94,33.12,18184.0,32.3361,32.5128,32.3361,32.5128,18184.0
2017-07-26 11:05:00,33.12,33.12,33.07,33.12,45802.0,32.5128,32.5128,32.4637,32.5128,45802.0
2017-07-26 11:10:00,33.11,33.19,33.11,33.18,11024.0,32.503,32.5815,32.503,32.5717,11024.0
2017-07-26 11:15:00,33.19,33.23,33.12,33.12,43979.0,32.5815,32.6208,32.5128,32.5128,43979.0
2017-07-26 11:20:00,33.11,33.12,33.05,33.05,15282.0,32.503,32.5128,32.4441,32.4441,15282.0
2017-07-26 11:25:00,33.04,33.14,33.04,33.12,14305.0,32.4343,32.5324,32.4343,32.5128,14305.0
2017-07-26 11:30:00,33.12,33.13,33.08,33.11,11950.0,32.5128,32.5226,32.4735,32.503,11950.0
2017-07-26 11:35:00,33.12,33.13,33.08,33.09,7750.0,32.5128,32.5226,32.4735,32.4833,7750.0
2017-07-26 11:40:00,33.09,33.09,33.07,33.09,2662.0,32.4833,32.4833,32.4637,32.4833,2662.0
2017-07-26 11:45:00,33.09,33.1,33.06,33.07,26748.0,32.4833,32.4932,32.4539,32.4637,26748.0
2017-07-26 11:50:00,33.07,33.2,33.06,33.17,29713.0,32.4637,32.5913,32.4539,32.5619,29713.0
2017-07-26 11:55:00,33.17,33.18,33.11,33.18,30816.0,32.5619,32.5717,32.503,32.5717,30816.0
2017-07-26 12:00:00,33.17,33.18,33.15,33.16,18200.0,32.5619,32.5717,32.5422,32.5521,18200.0
2017-07-26 12:05:00,33.16,33.2,33.14,33.2,10948.0,32.5521,32.5913,32.5324,32.5913,10948.0
2017-07-26 12:10:00,33.2,33.21,33.18,33.18,7250.0,32.5913,32.6011,32.5717,32.5717,7250.0
2017-07-26 12:15:00,33.18,33.2,33.16,33.19,7513.0,32.5717,32.5913,32.5521,32.5815,7513.0
2017-07-26 12:20:00,33.18,33.18,33.12,33.12,13525.0,32.5717,32.5717,32.5128,32.5128,13525.0
2017-07-26 12:25:00,33.13,33.19,33.11,33.19,11192.0,32.5226,32.5815,32.503,32.5815,11192.0
2017-07-26 12:30:00,33.19,33.2,33.16,33.19,3960.0,32.5815,32.5913,32.5521,32.5815,3960.0
2017-07-26 12:35:00,33.19,33.2,33.17,33.2,4600.0,32.5815,32.5913,32.5619,32.5913,4600.0
2017-07-26 12:40:00,33.19,33.19,33.17,33.17,4765.0,32.5815,32.5815,32.5619,32.5619,4765.0
2017-07-26 12:45:00,33.16,33.2,33.15,33.19,8025.0,32.5521,32.5913,32.5422,32.5815,8025.0
2017-07-26 12:50:00,33.2,33.2,33.17,33.17,2600.0,32.5913,32.5913,32.5619,32.5619,2600.0
2017-07-26 12:55:00,33.19,33.21,33.17,33.19,4270.0,32.5815,32.6011,32.5619,32.5815,4270.0
2017-07-26 13:00:00,33.19,33.19,33.15,33.16,8072.0,32.5815,32.5815,32.5422,32.5521,8072.0
2017-07-26 13:05:00,33.16,33.18,33.15,33.16,4800.0,32.5521,32.5717,32.5422,32.5521,4800.0
2017-07-26 13:10:00,33.16,33.17,33.12,33.12,4717.0,32.5521,32.5619,32.5128,32.5128,4717.0
2017-07-26 13:15:00,33.12,33.21,33.12,33.19,20389.0,32.5128,32.6011,32.5128,32.5815,20389.0
2017-07-26 13:20:00,33.19,33.2,33.18,33.19,5522.0,32.5815,32.5913,32.5717,32.5815,5522.0
2017-07-26 13:25:00,33.19,33.2,33.17,33.18,16502.0,32.5815,32.5913,32.5619,32.5717,16502.0
2017-07-26 13:30:00,33.18,33.2,33.16,33.16,9826.0,32.5717,32.5913,32.5521,32.5521,9826.0
2017-07-26 13:35:00,33.16,33.18,33.16,33.18,4000.0,32.5521,32.5717,32.5521,32.5717,4000.0
2017-07-26 13:40:00,33.18,33.46,33.17,33.45,78155.0,32.5717,32.8466,32.5619,32.8367,78155.0
2017-07-26 13:45:00,33.44,33.53,33.42,33.51,28747.0,32.8269,32.9153,32.8073,32.8956,28747.0
2017-07-26 13:50:00,33.5,33.78,33.5,33.77,44033.0,32.8858,33.1607,32.8858,33.1509,44033.0
2017-07-26 13:55:00,33.75,33.75,33.6,33.62,15559.0,33.1312,33.1312,32.984,33.0036,15559.0
2017-07-26 14:00:00,33.59,33.63,33.59,33.61,11976.0,32.9742,33.0134,32.9742,32.9938,11976.0
2017-07-26 14:05:00,33.62,33.69,33.6,33.69,26501.0,33.0036,33.0723,32.984,33.0723,26501.0
2017-07-26 14:10:00,33.68,33.73,33.65,33.69,20736.0,33.0625,33.1116,33.0331,33.0723,20736.0
2017-07-26 14:15:00,33.67,33.69,33.65,33.67,15241.0,33.0527,33.0723,33.0331,33.0527,15241.0
2017-07-26 14:20:00,33.67,33.7,33.65,33.69,16467.0,33.0527,33.0822,33.0331,33.0723,16467.0
2017-07-26 14:25:00,33.69,33.74,33.68,33.73,8392.0,33.0723,33.1214,33.0625,33.1116,8392.0
2017-07-26 14:30:00,33.73,33.77,33.7,33.77,27974.0,33.1116,33.1509,33.0822,33.1509,27974.0
2017-07-26 14:35:00,33.76,33.77,33.68,33.72,74829.0,33.1411,33.1509,33.0625,33.1018,74829.0
2017-07-26 14:40:00,33.71,33.71,33.63,33.63,19004.0,33.092,33.092,33.0134,33.0134,19004.0
2017-07-26 14:45:00,33.63,33.64,33.59,33.61,8300.0,33.0134,33.0233,32.9742,32.9938,8300.0
2017-07-26 14:50:00,33.62,33.63,33.58,33.61,15720.0,33.0036,33.0134,32.9644,32.9938,15720.0
2017-07-26 14:55:00,33.61,33.67,33.6,33.64,18206.0,32.9938,33.0527,32.984,33.0233,18206.0
2017-07-26 15:00:00,33.63,33.65,33.61,33.62,13874.0,33.0134,33.0331,32.9938,33.0036,13874.0
2017-07-26 15:05:00,33.63,33.63,33.62,33.63,8832.0,33.0134,33.0134,33.0036,33.0134,8832.0
2017-07-26 15:10:00,33.63,33.63,33.57,33.59,18017.0,33.0134,33.0134,32.9545,32.9742,18017.0
2017-07-26 15:15:00,33.59,33.6,33.57,33.58,8965.0,32.9742,32.984,32.9545,32.9644,8965.0
2017-07-26 15:20:00,33.58,33.63,33.57,33.63,21312.0,32.9644,33.0134,32.9545,33.0134,21312.0
2017-07-26 15:25:00,33.63,33.63,33.61,33.62,14356.0,33.0134,33.0134,32.9938,33.0036,14356.0
2017-07-26 15:30:00,33.63,33.64,33.62,33.63,31069.0,33.0134,33.0233,33.0036,33.0134,31069.0
2017-07-26 15:35:00,33.64,33.68,33.63,33.68,38861.0,33.0233,33.0625,33.0134,33.0625,38861.0
2017-07-26 15:40:00,33.68,33.7,33.66,33.7,27421.0,33.0625,33.0822,33.0429,33.0822,27421.0
2017-07-26 15:45:00,33.69,33.72,33.66,33.71,109976.0,33.0723,33.1018,33.0429,33.092,109976.0
2017-07-26 15:50:00,33.72,33.77,33.71,33.77,114790.0,33.1018,33.1509,33.092,33.1509,114790.0
2017-07-26 15:55:00,33.77,33.78,33.75,33.77,205739.0,33.1509,33.1607,33.1312,33.1509,205739.0
2017-07-27 09:30:00,33.68,33.8,33.65,33.74,27980.0,33.0625,33.1803,33.0331,33.1214,27980.0
2017-07-27 09:35:00,33.77,33.77,33.69,33.74,3479.0,33.1509,33.1509,33.0723,33.1214,3479.0
2017-07-27 09:40:00,33.75,33.77,33.71,33.71,12343.0,33.1312,33.1509,33.092,33.092,12343.0
2017-07-27 09:45:00,33.75,33.88,33.73,33.83,41157.0,33.1312,33.2589,33.1116,33.2098,41157.0
2017-07-27 09:50:00,33.86,33.87,33.83,33.84,5079.0,33.2392,33.249,33.2098,33.2196,5079.0
2017-07-27 09:55:00,33.86,33.91,33.84,33.89,4427.0,33.2392,33.2883,33.2196,33.2687,4427.0
2017-07-27 10:00:00,33.88,33.99,33.87,33.97,4890.0,33.2589,33.3668,33.249,33.3472,4890.0
2017-07-27 10:05:00,33.98,34.1,33.98,34.08,4939.0,33.357,33.4748,33.357,33.4552,4939.0
2017-07-27 10:10:00,34.08,34.1,34.03,34.06,14496.0,33.4552,33.4748,33.4061,33.4356,14496.0
2017-07-27 10:15:00,34.04,34.06,34.01,34.04,5200.0,33.4159,33.4356,33.3865,33.4159,5200.0
2017-07-27 10:20:00,34.05,34.07,34.05,34.07,5225.0,33.4257,33.4454,33.4257,33.4454,5225.0
2017-07-27 10:25:00,34.06,34.07,34.01,34.04,4569.0,33.4356,33.4454,33.3865,33.4159,4569.0
2017-07-27 10:30:00,34.05,34.08,33.97,34.03,12709.0,33.4257,33.4552,33.3472,33.4061,12709.0
2017-07-27 10:35:00,34.04,34.04,33.93,33.98,8286.0,33.4159,33.4159,33.3079,33.357,8286.0
2017-07-27 10:40:00,33.98,34.01,33.96,34.0,11375.0,33.357,33.3865,33.3374,33.3767,11375.0
2017-07-27 10:45:00,33.99,34.03,33.96,34.03,15880.0,33.3668,33.4061,33.3374,33.4061,15880.0
2017-07-27 10:50:00,34.03,34.05,33.95,33.99,13025.0,33.4061,33.4257,33.3276,33.3668,13025.0
2017-07-27 10:55:00,34.0,34.03,33.98,33.99,8983.0,33.3767,33.4061,33.357,33.3668,8983.0
2017-07-27 11:00:00,33.99,34.04,33.99,34.01,12047.0,33.3668,33.4159,33.3668,33.3865,12047.0
2017-07-27 11:05:00,34.01,34.03,34.01,34.01,10388.0,33.3865,33.4061,33.3865,33.3865,10388.0
2017-07-27 11:10:00,34.02,34.03,33.97,34.0,17223.0,33.3963,33.4061,33.3472,33.3767,17223.0
2017-07-27 11:15:00,34.0,34.02,33.99,34.0,7846.0,33.3767,33.3963,33.3668,33.3767,7846.0
2017-07-27 11:20:00,34.0,34.01,33.94,33.99,29376.0,33.3767,33.3865,33.3178,33.3668,29376.0
2017-07-27 11:25:00,33.99,34.0,33.97,33.99,8479.0,33.3668,33.3767,33.3472,33.3668,8479.0
2017-07-27 11:30:00,33.99,34.01,33.99,34.0,8386.0,33.3668,33.3865,33.3668,33.3767,8386.0
2017-07-27 11:35:00,34.0,34.01,33.96,34.0,8913.0,33.3767,33.3865,33.3374,33.3767,8913.0
2017-07-27 11:40:00,34.0,34.0,33.99,34.0,1500.0,33.3767,33.3767,33.3668,33.3767,1500.0
2017-07-27 11:45:00,34.0,34.04,33.99,34.04,13328.0,33.3767,33.4159,33.3668,33.4159,13328.0
2017-07-27 11:50:00,34.04,34.06,34.01,34.03,14220.0,33.4159,33.4356,33.3865,33.4061,14220.0
2017-07-27 11:55:00,34.02,34.06,34.02,34.05,1000.0,33.3963,33.4356,33.3963,33.4257,1000.0
2017-07-27 12:00:00,34.04,34.1,34.04,34.1,9510.0,33.4159,33.4748,33.4159,33.4748,9510.0
2017-07-27 12:05:00,34.09,34.1,34.08,34.1,6825.0,33.465,33.4748,33.4552,33.4748,6825.0
2017-07-27 12:10:00,34.08,34.14,34.08,34.1,5579.0,33.4552,33.5141,33.4552,33.4748,5579.0
2017-07-27 12:15:00,34.11,34.14,34.11,34.14,4524.0,33.4846,33.5141,33.4846,33.5141,4524.0
2017-07-27 12:20:00,34.14,34.14,34.08,34.08,6199.0,33.5141,33.5141,33.4552,33.4552,6199.0
2017-07-27 12:25:00,34.08,34.08,34.05,34.07,3000.0,33.4552,33.4552,33.4257,33.4454,3000.0
2017-07-27 12:30:00,34.08,34.09,34.03,34.04,6879.0,33.4552,33.465,33.4061,33.4159,6879.0
2017-07-27 12:35:00,34.05,34.05,34.01,34.02,7638.0,33.4257,33.4257,33.3865,33.3963,7638.0
2017-07-27 12:40:00,34.02,34.05,34.01,34.01,8174.0,33.3963,33.4257,33.3865,33.3865,8174.0
2017-07-27 12:45:00,34.0,34.0,33.98,34.0,6124.0,33.3767,33.3767,33.357,33.3767,6124.0
2017-07-27 12:50:00,34.0,34.0,33.92,33.95,7500.0,33.3767,33.3767,33.2981,33.3276,7500.0
2017-07-27 12:55:00,33.95,33.97,33.92,33.93,9650.0,33.3276,33.3472,33.2981,33.3079,9650.0
2017-07-27 13:00:00,33.94,33.94,33.9,33.92,4423.0,33.3178,33.3178,33.2785,33.2981,4423.0
2017-07-27 13:05:00,33.92,33.95,33.91,33.95,3217.0,33.2981,33.3276,33.2883,33.3276,3217.0
2017-07-27 13:10:00,33.94,33.97,33.91,33.95,4660.0,33.3178,33.3472,33.2883,33.3276,4660.0
2017-07-27 13:15:00,33.94,33.94,33.86,33.87,5290.0,33.3178,33.3178,33.2392,33.249,5290.0
2017-07-27 13:20:00,33.87,33.89,33.85,33.87,2476.0,33.249,33.2687,33.2294,33.249,2476.0
2017-07-27 13:25:00,33.87,33.87,33.72,33.78,11839.0,33.249,33.249,33.1018,33.1607,11839.0
2017-07-27 13:30:00,33.77,33.78,33.73,33.73,8374.0,33.1509,33.1607,33.1116,33.1116,8374.0
2017-07-27 13:35:00,33.73,33.75,33.7,33.74,4358.0,33.1116,33.1312,33.0822,33.1214,4358.0
2017-07-27 13:40:00,33.73,33.79,33.71,33.76,5295.0,33.1116,33.1705,33.092,33.1411,5295.0
2017-07-27 13:45:00,33.77,33.8,33.75,33.8,8668.0,33.1509,33.1803,33.1312,33.1803,8668.0
2017-07-27 13:50:00,33.81,33.82,33.75,33.78,4900.0,33.1901,33.2,33.1312,33.1607,4900.0
2017-07-27 13:55:00,33.78,33.82,33.76,33.77,10880.0,33.1607,33.2,33.1411,33.1509,10880.0
2017-07-27 14:00:00,33.78,33.78,33.71,33.75,15524.0,33.1607,33.1607,33.092,33.1312,15524.0
2017-07-27 14:05:00,33.79,33.86,33.78,33.86,6440.0,33.1705,33.2392,33.1607,33.2392,6440.0
2017-07-27 14:10:00,33.88,33.91,33.84,33.85,7533.0,33.2589,33.2883,33.2196,33.2294,7533.0
2017-07-27 14:15:00,33.86,33.89,33.81,33.88,5952.0,33.2392,33.2687,33.1901,33.2589,5952.0
2017-07-27 14:20:00,33.87,33.89,33.82,33.82,6780.0,33.249,33.2687,33.2,33.2,6780.0
2017-07-27 14:25:00,33.82,33.83,33.8,33.83,5310.0,33.2,33.2098,33.1803,33.2098,5310.0
2017-07-27 14:30:00,33.87,33.88,33.8,33.8,5828.0,33.249,33.2589,33.1803,33.1803,5828.0
2017-07-27 14:35:00,33.81,33.87,33.81,33.85,10513.0,33.1901,33.249,33.1901,33.2294,10513.0
2017-07-27 14:40:00,33.85,33.86,33.8,33.82,18380.0,33.2294,33.2392,33.1803,33.2,18380.0
2017-07-27 14:45:00,33.82,33.82,33.77,33.77,3450.0,33.2,33.2,33.1509,33.1509,3450.0
2017-07-27 14:50:00,33.78,33.81,33.77,33.79,5106.0,33.1607,33.1901,33.1509,33.1705,5106.0
2017-07-27 14:55:00,33.8,33.86,33.8,33.85,3213.0,33.1803,33.2392,33.1803,33.2294,3213.0
2017-07-27 15:00:00,33.85,33.85,33.81,33.81,6726.0,33.2294,33.2294,33.1901,33.1901,6726.0
2017-07-27 15:05:00,33.82,33.84,33.82,33.84,8168.0,33.2,33.2196,33.2,33.2196,8168.0
2017-07-27 15:10:00,33.84,33.84,33.81,33.84,8701.0,33.2196,33.2196,33.1901,33.2196,8701.0
2017-07-27 15:15:00,33.84,33.84,33.83,33.84,3200.0,33.2196,33.2196,33.2098,33.2196,3200.0
2017-07-27 15:20:00,33.84,33.89,33.84,33.88,14623.0,33.2196,33.2687,33.2196,33.2589,14623.0
2017-07-27 15:25:00,33.88,33.93,33.88,33.93,11410.0,33.2589,33.3079,33.2589,33.3079,11410.0
2017-07-27 15:30:00,33.92,33.93,33.89,33.92,17754.0,33.2981,33.3079,33.2687,33.2981,17754.0
2017-07-27 15:35:00,33.91,33.96,33.91,33.96,22332.0,33.2883,33.3374,33.2883,33.3374,22332.0
2017-07-27 15:40:00,33.96,33.96,33.91,33.93,14390.0,33.3374,33.3374,33.2883,33.3079,14390.0
2017-07-27 15:45:00,33.93,33.95,33.91,33.92,46930.0,33.3079,33.3276,33.2883,33.2981,46930.0
2017-07-27 15:50:00,33.93,33.93,33.89,33.91,32295.0,33.3079,33.3079,33.2687,33.2883,32295.0
2017-07-27 15:55:00,33.92,33.95,33.9,33.95,100688.0,33.2981,33.3276,33.2785,33.3276,100688.0
2017-07-28 09:30:00,33.88,33.96,33.88,33.89,13820.0,33.2589,33.3374,33.2589,33.2687,13820.0
2017-07-28 09:35:00,33.94,34.02,33.89,33.98,4718.0,33.3178,33.3963,33.2687,33.357,4718.0
2017-07-28 09:40:00,33.95,33.96,33.86,33.88,5887.0,33.3276,33.3374,33.2392,33.2589,5887.0
2017-07-28 09:45:00,33.89,33.95,33.88,33.9,3639.0,33.2687,33.3276,33.2589,33.2785,3639.0
2017-07-28 09:50:00,33.91,33.92,33.8,33.83,8781.0,33.2883,33.2981,33.1803,33.2098,8781.0
2017-07-28 09:55:00,33.83,33.83,33.77,33.8,4542.0,33.2098,33.2098,33.1509,33.1803,4542.0
2017-07-28 10:00:00,33.81,33.84,33.79,33.81,5100.0,33.1901,33.2196,33.1705,33.1901,5100.0
2017-07-28 10:05:00,33.82,33.84,33.76,33.81,9378.0,33.2,33.2196,33.1411,33.1901,9378.0
2017-07-28 10:10:00,33.8,33.81,33.75,33.76,17681.0,33.1803,33.1901,33.1312,33.1411,17681.0
2017-07-28 10:15:00,33.76,33.87,33.76,33.86,9600.0,33.1411,33.249,33.1411,33.2392,9600.0
2017-07-28 10:20:00,33.87,33.95,33.87,33.95,8550.0,33.249,33.3276,33.249,33.3276,8550.0
2017-07-28 10:25:00,33.94,34.0,33.94,33.99,6817.0,33.3178,33.3767,33.3178,33.3668,6817.0
2017-07-28 10:30:00,33.99,34.04,33.96,33.97,9517.0,33.3668,33.4159,33.3374,33.3472,9517.0
2017-07-28 10:35:00,33.98,34.04,33.98,33.99,5858.0,33.357,33.4159,33.357,33.3668,5858.0
2017-07-28 10:40:00,33.98,34.05,33.98,34.05,4713.0,33.357,33.4257,33.357,33.4257,4713.0
2017-07-28 10:45:00,34.06,34.06,34.01,34.04,9570.0,33.4356,33.4356,33.3865,33.4159,9570.0
2017-07-28 10:50:00,34.04,34.04,33.97,33.99,9627.0,33.4159,33.4159,33.3472,33.3668,9627.0
2017-07-28 10:55:00,34.0,34.04,33.97,34.01,34072.0,33.3767,33.4159,33.3472,33.3865,34072.0
2017-07-28 11:00:00,34.02,34.06,34.02,34.03,22620.0,33.3963,33.4356,33.3963,33.4061,22620.0
2017-07-28 11:05:00,34.02,34.03,33.97,34.02,18471.0,33.3963,33.4061,33.3472,33.3963,18471.0
2017-07-28 11:10:00,34.01,34.01,33.92,33.94,9750.0,33.3865,33.3865,33.2981,33.3178,9750.0
2017-07-28 11:15:00,33.95,33.99,33.94,33.97,3133.0,33.3276,33.3668,33.3178,33.3472,3133.0
2017-07-28 11:20:00,33.97,33.99,33.94,33.95,8773.0,33.3472,33.3668,33.3178,33.3276,8773.0
2017-07-28 11:25:00,33.94,33.96,33.9,33.91,13313.0,33.3178,33.3374,33.2785,33.2883,13313.0
2017-07-28 11:30:00,33.91,33.95,33.91,33.92,12920.0,33.2883,33.3276,33.2883,33.2981,12920.0
2017-07-28 11:35:00,33.92,33.95,33.86,33.86,67257.0,33.2981,33.3276,33.2392,33.2392,67257.0
2017-07-28 11:40:00,33.85,33.85,33.75,33.75,6729.0,33.2294,33.2294,33.1312,33.1312,6729.0
2017-07-28 11:45:00,33.76,33.77,33.69,33.7,7204.0,33.1411,33.1509,33.0723,33.0822,7204.0
2017-07-28 11:50:00,33.7,33.7,33.66,33.68,5195.0,33.0822,33.0822,33.0429,33.0625,5195.0
2017-07-28 11:55:00,33.68,33.68,33.58,33.61,9170.0,33.0625,33.0625,32.9644,32.9938,9170.0
2017-07-28 12:00:00,33.61,33.61,33.55,33.61,6178.0,32.9938,32.9938,32.9349,32.9938,6178.0
2017-07-28 12:05:00,33.62,33.75,33.62,33.64,23443.0,33.0036,33.1312,33.0036,33.0233,23443.0
2017-07-28 12:10:00,33.63,33.65,33.61,33.61,9986.0,33.0134,33.0331,32.9938,32.9938,9986.0
2017-07-28 12:15:00,33.62,33.65,33.61,33.65,9906.0,33.0036,33.0331,32.9938,33.0331,9906.0
2017-07-28 12:20:00,33.66,33.67,33.64,33.64,4455.0,33.0429,33.0527,33.0233,33.0233,4455.0
2017-07-28 12:25:00,33.64,33.66,33.62,33.65,4209.0,33.0233,33.0429,33.0036,33.0331,4209.0
2017-07-28 12:30:00,33.66,33.67,33.64,33.65,2367.0,33.0429,33.0527,33.0233,33.0331,2367.0
2017-07-28 12:35:00,33.65,33.65,33.6,33.61,3207.0,33.0331,33.0331,32.984,32.9938,3207.0
2017-07-28 12:40:00,33.61,33.61,33.53,33.55,3466.0,32.9938,32.9938,32.9153,32.9349,3466.0
2017-07-28 12:45:00,33.55,33.55,33.51,33.53,5088.0,32.9349,32.9349,32.8956,32.9153,5088.0
2017-07-28 12:50:00,33.54,33.56,33.52,33.52,4659.0,32.9251,32.9447,32.9055,32.9055,4659.0
2017-07-28 12:55:00,33.51,33.54,33.51,33.52,3900.0,32.8956,32.9251,32.8956,32.9055,3900.0
2017-07-28 13:00:00,33.53,33.53,33.46,33.5,9051.0,32.9153,32.9153,32.8466,32.8858,9051.0
2017-07-28 13:05:00,33.5,33.52,33.48,33.52,4200.0,32.8858,32.9055,32.8662,32.9055,4200.0
2017-07-28 13:10:00,33.51,33.52,33.47,33.47,5951.0,32.8956,32.9055,32.8564,32.8564,5951.0
2017-07-28 13:15:00,33.48,33.48,33.45,33.45,4691.0,32.8662,32.8662,32.8367,32.8367,4691.0
2017-07-28 13:20:00,33.44,33.46,33.43,33.46,3779.0,32.8269,32.8466,32.8171,32.8466,3779.0
2017-07-28 13:25:00,33.44,33.51,33.44,33.49,11405.0,32.8269,32.8956,32.8269,32.876,11405.0
2017-07-28 13:30:00,33.5,33.6,33.5,33.59,14822.0,32.8858,32.984,32.8858,32.9742,14822.0
2017-07-28 13:35:00,33.58,33.58,33.56,33.57,10415.0,32.9644,32.9644,32.9447,32.9545,10415.0
2017-07-28 13:40:00,33.58,33.58,33.56,33.57,5854.0,32.9644,32.9644,32.9447,32.9545,5854.0
2017-07-28 13:45:00,33.57,33.57,33.54,33.56,7599.0,32.9545,32.9545,32.9251,32.9447,7599.0
2017-07-28 13:50:00,33.57,33.58,33.56,33.58,4910.0,32.9545,32.9644,32.9447,32.9644,4910.0
2017-07-28 13:55:00,33.57,33.58,33.5,33.5,15281.0,32.9545,32.9644,32.8858,32.8858,15281.0
2017-07-28 14:00:00,33.51,33.54,33.47,33.5,15174.0,32.8956,32.9251,32.8564,32.8858,15174.0
2017-07-28 14:05:00,33.5,33.52,33.5,33.52,4162.0,32.8858,32.9055,32.8858,32.9055,4162.0
2017-07-28 14:10:00,33.52,33.55,33.52,33.53,8849.0,32.9055,32.9349,32.9055,32.9153,8849.0
2017-07-28 14:15:00,33.54,33.56,33.52,33.54,11050.0,32.9251,32.9447,32.9055,32.9251,11050.0
2017-07-28 14:20:00,33.55,33.55,33.52,33.53,11418.0,32.9349,32.9349,32.9055,32.9153,11418.0
2017-07-28 14:25:00,33.53,33.61,33.52,33.6,23005.0,32.9153,32.9938,32.9055,32.984,23005.0
2017-07-28 14:30:00,33.6,33.61,33.57,33.61,7827.0,32.984,32.9938,32.9545,32.9938,7827.0
2017-07-28 14:35:00,33.6,33.6,33.56,33.57,7185.0,32.984,32.984,32.9447,32.9545,7185.0
2017-07-28 14:40:00,33.57,33.57,33.53,33.54,8927.0,32.9545,32.9545,32.9153,32.9251,8927.0
2017-07-28 14:45:00,33.53,33.57,33.53,33.57,13621.0,32.9153,32.9545,32.9153,32.9545,13621.0
2017-07-28 14:50:00,33.57,33.62,33.56,33.62,13925.0,32.9545,33.0036,32.9447,33.0036,13925.0
2017-07-28 14:55:00,33.62,33.66,33.61,33.65,9350.0,33.0036,33.0429,32.9938,33.0331,9350.0
2017-07-28 15:00:00,33.64,33.66,33.64,33.65,4919.0,33.0233,33.0429,33.0233,33.0331,4919.0
2017-07-28 15:05:00,33.64,33.65,33.6,33.61,19348.0,33.0233,33.0331,32.984,32.9938,19348.0
2017-07-28 15:10:00,33.61,33.62,33.58,33.61,12236.0,32.9938,33.0036,32.9644,32.9938,12236.0
2017-07-28 15:15:00,33.6,33.64,33.58,33.64,13402.0,32.984,33.0233,32.9644,33.0233,13402.0
2017-07-28 15:20:00,33.64,33.64,33.6,33.62,9694.0,33.0233,33.0233,32.984,33.0036,9694.0
2017-07-28 15:25:00,33.61,33.62,33.59,33.59,15408.0,32.9938,33.0036,32.9742,32.9742,15408.0
2017-07-28 15:30:00,33.59,33.61,33.57,33.57,15573.0,32.9742,32.9938,32.9545,32.9545,15573.0
2017-07-28 15:35:00,33.57,33.64,33.57,33.64,26630.0,32.9545,33.0233,32.9545,33.0233,26630.0
2017-07-28 15:40:00,33.64,33.68,33.63,33.66,25593.0,33.0233,33.0625,33.0134,33.0429,25593.0
2017-07-28 15:45:00,33.67,33.67,33.6,33.61,40616.0,33.0527,33.0527,32.984,32.9938,40616.0
2017-07-28 15:50:00,33.62,33.62,33.6,33.61,42714.0,33.0036,33.0036,32.984,32.9938,42714.0
2017-07-28 15:55:00,33.61,33.64,33.58,33.59,113704.0,32.9938,33.0233,32.9644,32.9742,113704.0
2017-07-31 09:30:00,33.88,33.96,33.79,33.88,27812.0,33.2589,33.3374,33.1705,33.2589,27812.0
2017-07-31 09:35:00,33.85,34.05,33.74,34.04,11103.0,33.2294,33.4257,33.1214,33.4159,11103.0
2017-07-31 09:40:00,34.02,34.02,33.97,33.99,94050.0,33.3963,33.3963,33.3472,33.3668,94050.0
2017-07-31 09:45:00,34.02,34.2,34.02,34.11,15685.0,33.3963,33.573,33.3963,33.4846,15685.0
2017-07-31 09:50:00,34.14,34.15,34.1,34.13,3000.0,33.5141,33.5239,33.4748,33.5043,3000.0
2017-07-31 09:55:00,34.12,34.15,33.96,33.97,22342.0,33.4945,33.5239,33.3374,33.3472,22342.0
2017-07-31 10:00:00,33.98,34.11,33.98,34.04,13946.0,33.357,33.4846,33.357,33.4159,13946.0
2017-07-31 10:05:00,34.04,34.16,34.01,34.16,14888.0,33.4159,33.5337,33.3865,33.5337,14888.0
2017-07-31 10:10:00,34.17,34.29,34.16,34.22,9964.0,33.5435,33.6613,33.5337,33.5926,9964.0
2017-07-31 10:15:00,34.23,34.29,34.21,34.23,10691.0,33.6024,33.6613,33.5828,33.6024,10691.0
2017-07-31 10:20:00,34.23,34.26,34.18,34.23,4100.0,33.6024,33.6319,33.5534,33.6024,4100.0
2017-07-31 10:25:00,34.22,34.26,34.19,34.23,5988.0,33.5926,33.6319,33.5632,33.6024,5988.0
2017-07-31 10:30:00,34.22,34.23,34.07,34.1,13885.0,33.5926,33.6024,33.4454,33.4748,13885.0
2017-07-31 10:35:00,34.1,34.15,34.1,34.15,4218.0,33.4748,33.5239,33.4748,33.5239,4218.0
2017-07-31 10:40:00,34.14,34.15,34.09,34.13,4440.0,33.5141,33.5239,33.465,33.5043,4440.0
2017-07-31 10:45:00,34.13,34.15,34.1,34.13,2793.0,33.5043,33.5239,33.4748,33.5043,2793.0
2017-07-31 10:50:00,34.11,34.13,34.08,34.11,7490.0,33.4846,33.5043,33.4552,33.4846,7490.0
2017-07-31 10:55:00,34.1,34.1,34.03,34.07,19793.0,33.4748,33.4748,33.4061,33.4454,19793.0
2017-07-31 11:00:00,34.07,34.09,34.05,34.08,16558.0,33.4454,33.465,33.4257,33.4552,16558.0
2017-07-31 11:05:00,34.09,34.15,34.09,34.14,16256.0,33.465,33.5239,33.465,33.5141,16256.0
2017-07-31 11:10:00,34.12,34.12,34.04,34.11,11943.0,33.4945,33.4945,33.4159,33.4846,11943.0
2017-07-31 11:15:00,34.11,34.15,34.08,34.15,26196.0,33.4846,33.5239,33.4552,33.5239,26196.0
2017-07-31 11:20:00,34.16,34.2,34.15,34.16,11096.0,33.5337,33.573,33.5239,33.5337,11096.0
2017-07-31 11:25:00,34.18,34.2,34.16,34.2,11647.0,33.5534,33.573,33.5337,33.573,11647.0
2017-07-31 11:30:00,34.19,34.2,34.18,34.18,6318.0,33.5632,33.573,33.5534,33.5534,6318.0
2017-07-31 11:35:00,34.18,34.22,34.17,34.17,8622.0,33.5534,33.5926,33.5435,33.5435,8622.0
2017-07-31 11:40:00,34.16,34.17,34.06,34.06,4749.0,33.5337,33.5435,33.4356,33.4356,4749.0
2017-07-31 11:45:00,34.05,34.12,34.05,34.12,15558.0,33.4257,33.4945,33.4257,33.4945,15558.0
2017-07-31 11:50:00,34.12,34.15,34.1,34.15,4189.0,33.4945,33.5239,33.4748,33.5239,4189.0
2017-07-31 11:55:00,34.15,34.15,34.1,34.12,3350.0,33.5239,33.5239,33.4748,33.4945,3350.0
2017-07-31 12:00:00,34.13,34.14,34.09,34.12,9101.0,33.5043,33.5141,33.465,33.4945,9101.0
2017-07-31 12:05:00,34.1,34.12,34.07,34.1,10395.0,33.4748,33.4945,33.4454,33.4748,10395.0
2017-07-31 12:10:00,34.1,34.11,34.08,34.08,1809.0,33.4748,33.4846,33.4552,33.4552,1809.0
2017-07-31 12:15:00,34.08,34.09,34.05,34.05,6152.0,33.4552,33.465,33.4257,33.4257,6152.0
2017-07-31 12:20:00,34.05,34.09,34.04,34.05,11128.0,33.4257,33.465,33.4159,33.4257,11128.0
2017-07-31 12:25:00,34.07,34.09,34.04,34.05,10441.0,33.4454,33.465,33.4159,33.4257,10441.0
2017-07-31 12:30:00,34.05,34.09,34.04,34.09,2437.0,33.4257,33.465,33.4159,33.465,2437.0
2017-07-31 12:35:00,34.09,34.09,34.02,34.02,8699.0,33.465,33.465,33.3963,33.3963,8699.0
2017-07-31 12:40:00,34.02,34.03,33.98,34.01,5348.0,33.3963,33.4061,33.357,33.3865,5348.0
2017-07-31 12:45:00,33.99,34.03,33.99,34.02,10051.0,33.3668,33.4061,33.3668,33.3963,10051.0
2017-07-31 12:50:00,34.05,34.05,34.02,34.05,2665.0,33.4257,33.4257,33.3963,33.4257,2665.0
2017-07-31 12:55:00,34.05,34.05,34.04,34.05,2000.0,33.4257,33.4257,33.4159,33.4257,2000.0
2017-07-31 13:00:00,34.04,34.04,33.78,33.8,39974.0,33.4159,33.4159,33.1607,33.1803,39974.0
2017-07-31 13:05:00,33.82,33.87,33.77,33.84,13437.0,33.2,33.249,33.1509,33.2196,13437.0
2017-07-31 13:10:00,33.85,33.92,33.85,33.9,8302.0,33.2294,33.2981,33.2294,33.2785,8302.0
2017-07-31 13:15:00,33.87,33.89,33.77,33.77,8157.0,33.249,33.2687,33.1509,33.1509,8157.0
2017-07-31 13:20:00,33.79,33.86,33.79,33.86,6623.0,33.1705,33.2392,33.1705,33.2392,6623.0
2017-07-31 13:25:00,33.84,33.92,33.81,33.92,7974.0,33.2196,33.2981,33.1901,33.2981,7974.0
2017-07-31 13:30:00,33.9,33.94,33.9,33.91,2621.0,33.2785,33.3178,33.2785,33.2883,2621.0
2017-07-31 13:35:00,33.9,33.93,33.86,33.91,8460.0,33.2785,33.3079,33.2392,33.2883,8460.0
2017-07-31 13:40:00,33.91,33.94,33.91,33.92,15501.0,33.2883,33.3178,33.2883,33.2981,15501.0
2017-07-31 13:45:00,33.92,33.94,33.91,33.92,9174.0,33.2981,33.3178,33.2883,33.2981,9174.0
2017-07-31 13:50:00,33.91,33.94,33.87,33.92,11339.0,33.2883,33.3178,33.249,33.2981,11339.0
2017-07-31 13:55:00,33.94,33.95,33.91,33.91,5594.0,33.3178,33.3276,33.2883,33.2883,5594.0
2017-07-31 14:00:00,33.91,33.93,33.89,33.91,20688.0,33.2883,33.3079,33.2687,33.2883,20688.0
2017-07-31 14:05:00,33.92,34.0,33.9,34.0,7874.0,33.2981,33.3767,33.2785,33.3767,7874.0
2017-07-31 14:10:00,34.01,34.05,33.97,33.97,4747.0,33.3865,33.4257,33.3472,33.3472,4747.0
2017-07-31 14:15:00,33.96,33.96,33.92,33.93,3493.0,33.3374,33.3374,33.2981,33.3079,3493.0
2017-07-31 14:20:00,33.94,33.96,33.92,33.93,2300.0,33.3178,33.3374,33.2981,33.3079,2300.0
2017-07-31 14:25:00,33.94,33.95,33.86,33.88,9412.0,33.3178,33.3276,33.2392,33.2589,9412.0
2017-07-31 14:30:00,33.9,33.9,33.82,33.86,8240.0,33.2785,33.2785,33.2,33.2392,8240.0
2017-07-31 14:35:00,33.85,33.85,33.82,33.83,8419.0,33.2294,33.2294,33.2,33.2098,8419.0
2017-07-31 14:40:00,33.84,33.85,33.82,33.85,13716.0,33.2196,33.2294,33.2,33.2294,13716.0
2017-07-31 14:45:00,33.85,33.86,33.81,33.85,14927.0,33.2294,33.2392,33.1901,33.2294,14927.0
2017-07-31 14:50:00,33.87,33.87,33.8,33.82,8589.0,33.249,33.249,33.1803,33.2,8589.0
2017-07-31 14:55:00,33.81,33.84,33.78,33.82,14658.0,33.1901,33.2196,33.1607,33.2,14658.0
2017-07-31 15:00:00,33.82,33.84,33.81,33.83,9465.0,33.2,33.2196,33.1901,33.2098,9465.0
2017-07-31 15:05:00,33.84,33.84,33.79,33.81,8765.0,33.2196,33.2196,33.1705,33.1901,8765.0
2017-07-31 15:10:00,33.83,33.9,33.82,33.9,19271.0,33.2098,33.2785,33.2,33.2785,19271.0
2017-07-31 15:15:00,33.9,33.91,33.88,33.9,15048.0,33.2785,33.2883,33.2589,33.2785,15048.0
2017-07-31 15:20:00,33.9,33.93,33.9,33.91,9200.0,33.2785,33.3079,33.2785,33.2883,9200.0
2017-07-31 15:25:00,33.93,33.94,33.9,33.91,15458.0,33.3079,33.3178,33.2785,33.2883,15458.0
2017-07-31 15:30:00,33.92,33.97,33.91,33.93,82718.0,33.2981,33.3472,33.2883,33.3079,82718.0
2017-07-31 15:35:00,33.93,33.95,33.9,33.91,14412.0,33.3079,33.3276,33.2785,33.2883,14412.0
2017-07-31 15:40:00,33.9,33.9,33.86,33.89,19785.0,33.2785,33.2785,33.2392,33.2687,19785.0
2017-07-31 15:45:00,33.88,33.9,33.87,33.89,30304.0,33.2589,33.2785,33.249,33.2687,30304.0
2017-07-31 15:50:00,33.9,33.91,33.84,33.84,25477.0,33.2785,33.2883,33.2196,33.2196,25477.0
2017-07-31 15:55:00,33.84,33.85,33.69,33.73,228249.0,33.2196,33.2294,33.0723,33.1116,228249.0
2017-08-01 09:30:00,33.87,33.89,33.72,33.85,46622.0,33.249,33.2687,33.1018,33.2294,46622.0
2017-08-01 09:35:00,33.85,33.86,33.7,33.78,67348.0,33.2294,33.2392,33.0822,33.1607,67348.0
2017-08-01 09:40:00,33.78,33.98,33.78,33.98,34510.0,33.1607,33.357,33.1607,33.357,34510.0
2017-08-01 09:45:00,33.98,33.99,33.9,33.96,20473.0,33.357,33.3668,33.2785,33.3374,20473.0
2017-08-01 09:50:00,33.93,33.98,33.88,33.95,9385.0,33.3079,33.357,33.2589,33.3276,9385.0
2017-08-01 09:55:00,33.95,33.98,33.91,33.92,15322.0,33.3276,33.357,33.2883,33.2981,15322.0
2017-08-01 10:00:00,33.96,33.96,33.9,33.93,3750.0,33.3374,33.3374,33.2785,33.3079,3750.0
2017-08-01 10:05:00,33.93,34.04,33.91,34.01,51311.0,33.3079,33.4159,33.2883,33.3865,51311.0
2017-08-01 10:10:00,33.99,34.12,33.99,34.11,46626.0,33.3668,33.4945,33.3668,33.4846,46626.0
2017-08-01 10:15:00,34.11,34.11,33.97,34.02,16849.0,33.4846,33.4846,33.3472,33.3963,16849.0
2017-08-01 10:20:00,34.01,34.03,33.97,34.02,19880.0,33.3865,33.4061,33.3472,33.3963,19880.0
2017-08-01 10:25:00,34.03,34.11,34.02,34.11,21004.0,33.4061,33.4846,33.3963,33.4846,21004.0
2017-08-01 10:30:00,34.11,34.22,34.1,34.22,12398.0,33.4846,33.5926,33.4748,33.5926,12398.0
2017-08-01 10:35:00,34.2,34.2,34.06,34.07,21324.0,33.573,33.573,33.4356,33.4454,21324.0
2017-08-01 10:40:00,34.07,34.13,34.05,34.13,13379.0,33.4454,33.5043,33.4257,33.5043,13379.0
2017-08-01 10:45:00,34.14,34.21,34.1,34.13,20285.0,33.5141,33.5828,33.4748,33.5043,20285.0
2017-08-01 10:50:00,34.11,34.2,34.11,34.17,7815.0,33.4846,33.573,33.4846,33.5435,7815.0
2017-08-01 10:55:00,34.17,34.18,34.12,34.17,36440.0,33.5435,33.5534,33.4945,33.5435,36440.0
2017-08-01 11:00:00,34.18,34.2,34.15,34.15,15957.0,33.5534,33.573,33.5239,33.5239,15957.0
2017-08-01 11:05:00,34.15,34.16,34.1,34.12,5826.0,33.5239,33.5337,33.4748,33.4945,5826.0
2017-08-01 11:10:00,34.12,34.12,34.05,34.05,11002.0,33.4945,33.4945,33.4257,33.4257,11002.0
2017-08-01 11:15:00,34.04,34.04,34.01,34.01,12051.0,33.4159,33.4159,33.3865,33.3865,12051.0
2017-08-01 11:20:00,34.0,34.02,33.97,34.01,11376.0,33.3767,33.3963,33.3472,33.3865,11376.0
2017-08-01 11:25:00,33.99,34.03,33.98,34.02,12230.0,33.3668,33.4061,33.357,33.3963,12230.0
2017-08-01 11:30:00,34.02,34.13,34.02,34.05,40833.0,33.3963,33.5043,33.3963,33.4257,40833.0
2017-08-01 11:35:00,34.05,34.1,34.05,34.1,4328.0,33.4257,33.4748,33.4257,33.4748,4328.0
2017-08-01 11:40:00,34.1,34.2,34.1,34.17,31143.0,33.4748,33.573,33.4748,33.5435,31143.0
2017-08-01 11:45:00,34.15,34.28,34.15,34.27,20842.0,33.5239,33.6515,33.5239,33.6417,20842.0
2017-08-01 11:50:00,34.27,34.28,34.2,34.27,13282.0,33.6417,33.6515,33.573,33.6417,13282.0
2017-08-01 11:55:00,34.27,34.34,34.26,34.33,12982.0,33.6417,33.7104,33.6319,33.7006,12982.0
2017-08-01 12:00:00,34.32,34.44,34.3,34.4,26327.0,33.6908,33.8086,33.6712,33.7693,26327.0
2017-08-01 12:05:00,34.4,34.41,34.34,34.34,13394.0,33.7693,33.7791,33.7104,33.7104,13394.0
2017-08-01 12:10:00,34.35,34.35,34.27,34.27,7875.0,33.7202,33.7202,33.6417,33.6417,7875.0
2017-08-01 12:15:00,34.27,34.35,34.25,34.34,23884.0,33.6417,33.7202,33.6221,33.7104,23884.0
2017-08-01 12:20:00,34.34,34.41,34.32,34.41,16534.0,33.7104,33.7791,33.6908,33.7791,16534.0
2017-08-01 12:25:00,34.41,34.45,34.41,34.45,7562.0,33.7791,33.8184,33.7791,33.8184,7562.0
2017-08-01 12:30:00,34.45,34.46,34.33,34.34,33492.0,33.8184,33.8282,33.7006,33.7104,33492.0
2017-08-01 12:35:00,34.34,34.34,34.3,34.34,13101.0,33.7104,33.7104,33.6712,33.7104,13101.0
2017-08-01 12:40:00,34.33,34.41,34.32,34.41,28301.0,33.7006,33.7791,33.6908,33.7791,28301.0
2017-08-01 12:45:00,34.41,34.42,34.39,34.4,6873.0,33.7791,33.789,33.7595,33.7693,6873.0
2017-08-01 12:50:00,34.4,34.44,34.39,34.42,10293.0,33.7693,33.8086,33.7595,33.789,10293.0
2017-08-01 12:55:00,34.43,34.43,34.35,34.35,64919.0,33.7988,33.7988,33.7202,33.7202,64919.0
2017-08-01 13:00:00,34.33,34.33,34.17,34.2,22662.0,33.7006,33.7006,33.5435,33.573,22662.0
2017-08-01 13:05:00,34.18,34.21,34.14,34.19,51090.0,33.5534,33.5828,33.5141,33.5632,51090.0
2017-08-01 13:10:00,34.2,34.21,34.18,34.21,33119.0,33.573,33.5828,33.5534,33.5828,33119.0
2017-08-01 13:15:00,34.2,34.21,34.19,34.2,22182.0,33.573,33.5828,33.5632,33.573,22182.0
2017-08-01 13:20:00,34.2,34.2,34.17,34.19,4190.0,33.573,33.573,33.5435,33.5632,4190.0
2017-08-01 13:25:00,34.18,34.19,34.13,34.16,9201.0,33.5534,33.5632,33.5043,33.5337,9201.0
2017-08-01 13:30:00,34.16,34.2,34.14,34.2,11942.0,33.5337,33.573,33.5141,33.573,11942.0
2017-08-01 13:35:00,34.19,34.23,34.17,34.23,5950.0,33.5632,33.6024,33.5435,33.6024,5950.0
2017-08-01 13:40:00,34.24,34.4,34.24,34.4,76552.0,33.6123,33.7693,33.6123,33.7693,76552.0
2017-08-01 13:45:00,34.4,34.41,34.32,34.33,19890.0,33.7693,33.7791,33.6908,33.7006,19890.0
2017-08-01 13:50:00,34.34,34.36,34.33,34.36,13437.0,33.7104,33.7301,33.7006,33.7301,13437.0
2017-08-01 13:55:00,34.36,34.36,34.24,34.24,22791.0,33.7301,33.7301,33.6123,33.6123,22791.0
2017-08-01 14:00:00,34.24,34.25,34.23,34.25,2700.0,33.6123,33.6221,33.6024,33.6221,2700.0
2017-08-01 14:05:00,34.25,34.27,34.23,34.25,32367.0,33.6221,33.6417,33.6024,33.6221,32367.0
2017-08-01 14:10:00,34.25,34.31,34.25,34.27,15052.0,33.6221,33.681,33.6221,33.6417,15052.0
2017-08-01 14:15:00,34.27,34.27,34.19,34.19,5602.0,33.6417,33.6417,33.5632,33.5632,5602.0
2017-08-01 14:20:00,34.19,34.21,34.15,34.16,11594.0,33.5632,33.5828,33.5239,33.5337,11594.0
2017-08-01 14:25:00,34.15,34.16,34.14,34.16,4300.0,33.5239,33.5337,33.5141,33.5337,4300.0
2017-08-01 14:30:00,34.15,34.18,34.14,34.17,14802.0,33.5239,33.5534,33.5141,33.5435,14802.0
2017-08-01 14:35:00,34.18,34.21,34.17,34.21,7421.0,33.5534,33.5828,33.5435,33.5828,7421.0
2017-08-01 14:40:00,34.2,34.26,34.2,34.25,22937.0,33.573,33.6319,33.573,33.6221,22937.0
2017-08-01 14:45:00,34.24,34.24,34.22,34.23,6948.0,33.6123,33.6123,33.5926,33.6024,6948.0
2017-08-01 14:50:00,34.24,34.29,34.23,34.29,5900.0,33.6123,33.6613,33.6024,33.6613,5900.0
2017-08-01 14:55:00,34.29,34.38,34.28,34.32,13999.0,33.6613,33.7497,33.6515,33.6908,13999.0
2017-08-01 15:00:00,34.33,34.33,34.27,34.29,14288.0,33.7006,33.7006,33.6417,33.6613,14288.0
2017-08-01 15:05:00,34.29,34.32,34.28,34.31,29057.0,33.6613,33.6908,33.6515,33.681,29057.0
2017-08-01 15:10:00,34.3,34.37,34.3,34.36,7295.0,33.6712,33.7399,33.6712,33.7301,7295.0
2017-08-01 15:15:00,34.36,34.42,34.36,34.4,84910.0,33.7301,33.789,33.7301,33.7693,84910.0
2017-08-01 15:20:00,34.38,34.38,34.3,34.32,14538.0,33.7497,33.7497,33.6712,33.6908,14538.0
2017-08-01 15:25:00,34.33,34.4,34.32,34.4,18141.0,33.7006,33.7693,33.6908,33.7693,18141.0
2017-08-01 15:30:00,34.39,34.4,34.37,34.38,28784.0,33.7595,33.7693,33.7399,33.7497,28784.0
2017-08-01 15:35:00,34.39,34.4,34.34,34.34,26883.0,33.7595,33.7693,33.7104,33.7104,26883.0
2017-08-01 15:40:00,34.34,34.41,34.33,34.4,38547.0,33.7104,33.7791,33.7006,33.7693,38547.0
2017-08-01 15:45:00,34.41,34.45,34.4,34.45,39700.0,33.7791,33.8184,33.7693,33.8184,39700.0
2017-08-01 15:50:00,34.45,34.46,34.43,34.44,52543.0,33.8184,33.8282,33.7988,33.8086,52543.0
2017-08-01 15:55:00,34.44,34.44,34.31,34.4,310592.0,33.8086,33.8086,33.681,33.7693,310592.0
2017-08-02 09:30:00,34.29,34.5,34.23,34.47,19107.0,33.6613,33.8675,33.6024,33.838,19107.0
2017-08-02 09:35:00,34.41,34.59,34.4,34.5,9217.0,33.7791,33.9558,33.7693,33.8675,9217.0
2017-08-02 09:40:00,34.49,34.59,34.43,34.48,11220.0,33.8577,33.9558,33.7988,33.8479,11220.0
2017-08-02 09:45:00,34.48,34.48,34.34,34.46,21330.0,33.8479,33.8479,33.7104,33.8282,21330.0
2017-08-02 09:50:00,34.45,34.52,34.45,34.47,18458.0,33.8184,33.8871,33.8184,33.838,18458.0
2017-08-02 09:55:00,34.47,34.56,34.47,34.54,25727.0,33.838,33.9264,33.838,33.9068,25727.0
2017-08-02 10:00:00,34.54,34.59,34.51,34.51,15889.0,33.9068,33.9558,33.8773,33.8773,15889.0
2017-08-02 10:05:00,34.51,34.55,34.47,34.48,17055.0,33.8773,33.9166,33.838,33.8479,17055.0
2017-08-02 10:10:00,34.47,34.47,34.35,34.35,18738.0,33.838,33.838,33.7202,33.7202,18738.0
2017-08-02 10:15:00,34.35,34.37,34.28,34.32,40790.0,33.7202,33.7399,33.6515,33.6908,40790.0
2017-08-02 10:20:00,34.29,34.32,34.13,34.17,13634.0,33.6613,33.6908,33.5043,33.5435,13634.0
2017-08-02 10:25:00,34.15,34.24,34.15,34.18,20480.0,33.5239,33.6123,33.5239,33.5534,20480.0
2017-08-02 10:30:00,34.2,34.21,34.03,34.03,20832.0,33.573,33.5828,33.4061,33.4061,20832.0
2017-08-02 10:35:00,34.04,34.15,34.03,34.1,18388.0,33.4159,33.5239,33.4061,33.4748,18388.0
2017-08-02 10:40:00,34.11,34.21,34.09,34.18,17276.0,33.4846,33.5828,33.465,33.5534,17276.0
2017-08-02 10:45:00,34.18,34.22,34.16,34.17,17349.0,33.5534,33.5926,33.5337,33.5435,17349.0
2017-08-02 10:50:00,34.18,34.25,34.17,34.23,8706.0,33.5534,33.6221,33.5435,33.6024,8706.0
2017-08-02 10:55:00,34.24,34.3,34.24,34.29,10731.0,33.6123,33.6712,33.6123,33.6613,10731.0
2017-08-02 11:00:00,34.29,34.34,34.28,34.32,18333.0,33.6613,33.7104,33.6515,33.6908,18333.0
2017-08-02 11:05:00,34.32,34.33,34.26,34.32,9659.0,33.6908,33.7006,33.6319,33.6908,9659.0
2017-08-02 11:10:00,34.32,34.42,34.31,34.35,35565.0,33.6908,33.789,33.681,33.7202,35565.0
2017-08-02 11:15:00,34.36,34.47,34.36,34.47,12045.0,33.7301,33.838,33.7301,33.838,12045.0
2017-08-02 11:20:00,34.47,34.5,34.4,34.4,6700.0,33.838,33.8675,33.7693,33.7693,6700.0
2017-08-02 11:25:00,34.4,34.4,34.35,34.36,14143.0,33.7693,33.7693,33.7202,33.7301,14143.0
2017-08-02 11:30:00,34.37,34.37,34.28,34.33,11124.0,33.7399,33.7399,33.6515,33.7006,11124.0
2017-08-02 11:35:00,34.34,34.38,34.33,34.37,9999.0,33.7104,33.7497,33.7006,33.7399,9999.0
2017-08-02 11:40:00,34.36,34.44,34.36,34.42,18891.0,33.7301,33.8086,33.7301,33.789,18891.0
2017-08-02 11:45:00,34.42,34.48,34.42,34.43,11164.0,33.789,33.8479,33.789,33.7988,11164.0
2017-08-02 11:50:00,34.43,34.43,34.34,34.35,41738.0,33.7988,33.7988,33.7104,33.7202,41738.0
2017-08-02 11:55:00,34.35,34.39,34.35,34.39,15187.0,33.7202,33.7595,33.7202,33.7595,15187.0
2017-08-02 12:00:00,34.39,34.42,34.39,34.41,10078.0,33.7595,33.789,33.7595,33.7791,10078.0
2017-08-02 12:05:00,34.41,34.41,34.34,34.34,15294.0,33.7791,33.7791,33.7104,33.7104,15294.0
2017-08-02 12:10:00,34.35,34.38,34.34,34.34,15266.0,33.7202,33.7497,33.7104,33.7104,15266.0
2017-08-02 12:15:00,34.35,34.37,34.34,34.35,23205.0,33.7202,33.7399,33.7104,33.7202,23205.0
2017-08-02 12:20:00,34.36,34.36,34.31,34.34,28066.0,33.7301,33.7301,33.681,33.7104,28066.0
2017-08-02 12:25:00,34.32,34.33,34.22,34.22,80527.0,33.6908,33.7006,33.5926,33.5926,80527.0
2017-08-02 12:30:00,34.22,34.23,34.15,34.16,5448.0,33.5926,33.6024,33.5239,33.5337,5448.0
2017-08-02 12:35:00,34.16,34.19,34.15,34.16,8425.0,33.5337,33.5632,33.5239,33.5337,8425.0
2017-08-02 12:40:00,34.16,34.16,34.11,34.13,5190.0,33.5337,33.5337,33.4846,33.5043,5190.0
2017-08-02 12:45:00,34.13,34.14,34.08,34.09,8595.0,33.5043,33.5141,33.4552,33.465,8595.0
2017-08-02 12:50:00,34.09,34.14,34.08,34.14,6393.0,33.465,33.5141,33.4552,33.5141,6393.0
2017-08-02 12:55:00,34.14,34.19,34.13,34.19,6719.0,33.5141,33.5632,33.5043,33.5632,6719.0
2017-08-02 13:00:00,34.18,34.21,34.16,34.18,6305.0,33.5534,33.5828,33.5337,33.5534,6305.0
2017-08-02 13:05:00,34.19,34.22,34.18,34.2,7000.0,33.5632,33.5926,33.5534,33.573,7000.0
2017-08-02 13:10:00,34.21,34.26,34.19,34.21,49524.0,33.5828,33.6319,33.5632,33.5828,49524.0
2017-08-02 13:15:00,34.2,34.22,34.17,34.2,38418.0,33.573,33.5926,33.5435,33.573,38418.0
2017-08-02 13:20:00,34.2,34.21,34.18,34.18,6714.0,33.573,33.5828,33.5534,33.5534,6714.0
2017-08-02 13:25:00,34.19,34.19,34.15,34.17,8100.0,33.5632,33.5632,33.5239,33.5435,8100.0
2017-08-02 13:30:00,34.15,34.17,34.14,34.16,8152.0,33.5239,33.5435,33.5141,33.5337,8152.0
2017-08-02 13:35:00,34.15,34.17,34.14,34.17,6397.0,33.5239,33.5435,33.5141,33.5435,6397.0
2017-08-02 13:40:00,34.16,34.22,34.15,34.22,17211.0,33.5337,33.5926,33.5239,33.5926,17211.0
2017-08-02 13:45:00,34.22,34.22,34.18,34.18,10648.0,33.5926,33.5926,33.5534,33.5534,10648.0
2017-08-02 13:50:00,34.19,34.19,34.16,34.18,5456.0,33.5632,33.5632,33.5337,33.5534,5456.0
2017-08-02 13:55:00,34.18,34.18,34.15,34.17,4685.0,33.5534,33.5534,33.5239,33.5435,4685.0
2017-08-02 14:00:00,34.16,34.17,34.09,34.11,20579.0,33.5337,33.5435,33.465,33.4846,20579.0
2017-08-02 14:05:00,34.11,34.18,34.1,34.16,17193.0,33.4846,33.5534,33.4748,33.5337,17193.0
2017-08-02 14:10:00,34.16,34.17,34.1,34.1,14004.0,33.5337,33.5435,33.4748,33.4748,14004.0
2017-08-02 14:15:00,34.1,34.13,34.1,34.11,13237.0,33.4748,33.5043,33.4748,33.4846,13237.0
2017-08-02 14:20:00,34.12,34.13,34.11,34.12,8243.0,33.4945,33.5043,33.4846,33.4945,8243.0
2017-08-02 14:25:00,34.13,34.17,34.11,34.16,8535.0,33.5043,33.5435,33.4846,33.5337,8535.0
2017-08-02 14:30:00,34.15,34.24,34.15,34.23,10162.0,33.5239,33.6123,33.5239,33.6024,10162.0
2017-08-02 14:35:00,34.24,34.25,34.22,34.24,12839.0,33.6123,33.6221,33.5926,33.6123,12839.0
2017-08-02 14:40:00,34.24,34.25,34.19,34.2,19599.0,33.6123,33.6221,33.5632,33.573,19599.0
2017-08-02 14:45:00,34.2,34.24,34.19,34.22,10753.0,33.573,33.6123,33.5632,33.5926,10753.0
2017-08-02 14:50:00,34.23,34.24,34.21,34.22,20164.0,33.6024,33.6123,33.5828,33.5926,20164.0
2017-08-02 14:55:00,34.22,34.22,34.2,34.2,22770.0,33.5926,33.5926,33.573,33.573,22770.0
2017-08-02 15:00:00,34.2,34.23,34.2,34.22,36638.0,33.573,33.6024,33.573,33.5926,36638.0
2017-08-02 15:05:00,34.22,34.23,34.17,34.19,91827.0,33.5926,33.6024,33.5435,33.5632,91827.0
2017-08-02 15:10:00,34.21,34.21,34.19,34.2,9848.0,33.5828,33.5828,33.5632,33.573,9848.0
2017-08-02 15:15:00,34.19,34.19,34.14,34.15,21056.0,33.5632,33.5632,33.5141,33.5239,21056.0
2017-08-02 15:20:00,34.15,34.16,34.14,34.14,27612.0,33.5239,33.5337,33.5141,33.5141,27612.0
2017-08-02 15:25:00,34.15,34.18,34.13,34.15,35742.0,33.5239,33.5534,33.5043,33.5239,35742.0
2017-08-02 15:30:00,34.15,34.22,34.08,34.13,60121.0,33.5239,33.5926,33.4552,33.5043,60121.0
2017-08-02 15:35:00,34.13,34.2,34.12,34.2,25035.0,33.5043,33.573,33.4945,33.573,25035.0
2017-08-02 15:40:00,34.2,34.2,34.1,34.11,47693.0,33.573,33.573,33.4748,33.4846,47693.0
2017-08-02 15:45:00,34.1,34.2,34.1,34.17,81919.0,33.4748,33.573,33.4748,33.5435,81919.0
2017-08-02 15:50:00,34.17,34.25,34.16,34.23,53982.0,33.5435,33.6221,33.5337,33.6024,53982.0
2017-08-02 15:55:00,34.23,34.26,34.21,34.24,121445.0,33.6024,33.6319,33.5828,33.6123,121445.0
2017-08-03 09:30:00,34.61,35.73,34.61,35.1,64967.0,33.9755,35.0749,33.9755,34.4565,64967.0
2017-08-03 09:35:00,35.05,35.48,35.05,35.42,22616.0,34.4074,34.8295,34.4074,34.7706,22616.0
2017-08-03 09:40:00,35.41,35.65,35.18,35.61,50914.0,34.7608,34.9964,34.535,34.9571,50914.0
2017-08-03 09:45:00,35.63,35.7,35.58,35.68,28183.0,34.9768,35.0455,34.9277,35.0259,28183.0
2017-08-03 09:50:00,35.68,36.0,35.68,35.87,30982.0,35.0259,35.34,35.0259,35.2124,30982.0
2017-08-03 09:55:00,35.85,36.08,35.85,35.95,48500.0,35.1927,35.4185,35.1927,35.2909,48500.0
2017-08-03 10:00:00,35.95,35.95,35.51,35.53,92220.0,35.2909,35.2909,34.859,34.8786,92220.0
2017-08-03 10:05:00,35.52,35.58,35.18,35.18,174221.0,34.8688,34.9277,34.535,34.535,174221.0
2017-08-03 10:10:00,35.17,35.18,34.71,34.71,44437.0,34.5252,34.535,34.0736,34.0736,44437.0
2017-08-03 10:15:00,34.72,34.72,34.63,34.67,24763.0,34.0835,34.0835,33.9951,34.0344,24763.0
2017-08-03 10:20:00,34.67,34.87,34.67,34.85,59501.0,34.0344,34.2307,34.0344,34.2111,59501.0
2017-08-03 10:25:00,34.87,35.02,34.87,35.01,18777.0,34.2307,34.378,34.2307,34.3681,18777.0
2017-08-03 10:30:00,35.02,35.23,34.94,35.12,31559.0,34.378,34.5841,34.2994,34.4761,31559.0
2017-08-03 10:35:00,35.11,35.14,35.04,35.09,83995.0,34.4663,34.4958,34.3976,34.4467,83995.0
2017-08-03 10:40:00,35.07,35.1,34.85,34.92,164342.0,34.427,34.4565,34.2111,34.2798,164342.0
2017-08-03 10:45:00,34.88,34.93,34.69,34.8,27697.0,34.2405,34.2896,34.054,34.162,27697.0
2017-08-03 10:50:00,34.81,34.83,34.46,34.64,18737.0,34.1718,34.1914,33.8282,34.0049,18737.0
2017-08-03 10:55:00,34.61,34.82,34.5,34.73,20275.0,33.9755,34.1816,33.8675,34.0933,20275.0
2017-08-03 11:00:00,34.72,34.94,34.68,34.86,20820.0,34.0835,34.2994,34.0442,34.2209,20820.0
2017-08-03 11:05:00,34.89,35.04,34.78,34.93,57893.0,34.2503,34.3976,34.1424,34.2896,57893.0
2017-08-03 11:10:00,34.9,35.03,34.87,34.93,19852.0,34.2602,34.3878,34.2307,34.2896,19852.0
2017-08-03 11:15:00,34.9,35.08,34.8,35.01,48384.0,34.2602,34.4369,34.162,34.3681,48384.0
2017-08-03 11:20:00,35.01,35.02,34.8,35.02,16100.0,34.3681,34.378,34.162,34.378,16100.0
2017-08-03 11:25:00,35.01,35.02,34.96,35.01,2993.0,34.3681,34.378,34.3191,34.3681,2993.0
2017-08-03 11:30:00,34.98,35.0,34.85,35.0,13774.0,34.3387,34.3583,34.2111,34.3583,13774.0
2017-08-03 11:35:00,35.02,35.05,34.87,34.91,65989.0,34.378,34.4074,34.2307,34.27,65989.0
2017-08-03 11:40:00,34.93,35.12,34.93,35.06,28226.0,34.2896,34.4761,34.2896,34.4172,28226.0
2017-08-03 11:45:00,35.08,35.34,35.07,35.34,28623.0,34.4369,34.6921,34.427,34.6921,28623.0
2017-08-03 11:50:00,35.3,35.43,35.28,35.28,14546.0,34.6528,34.7804,34.6332,34.6332,14546.0
2017-08-03 11:55:00,35.27,35.29,35.19,35.24,18055.0,34.6234,34.643,34.5448,34.5939,18055.0
2017-08-03 12:00:00,35.24,35.42,35.22,35.27,40320.0,34.5939,34.7706,34.5743,34.6234,40320.0
2017-08-03 12:05:00,35.25,35.25,35.11,35.11,25246.0,34.6037,34.6037,34.4663,34.4663,25246.0
2017-08-03 12:10:00,35.08,35.16,35.05,35.11,28284.0,34.4369,34.5154,34.4074,34.4663,28284.0
2017-08-03 12:15:00,35.11,35.12,35.04,35.04,21448.0,34.4663,34.4761,34.3976,34.3976,21448.0
2017-08-03 12:20:00,35.02,35.07,34.94,35.04,44113.0,34.378,34.427,34.2994,34.3976,44113.0
2017-08-03 12:25:00,35.05,35.06,34.95,35.06,125594.0,34.4074,34.4172,34.3092,34.4172,125594.0
2017-08-03 12:30:00,35.07,35.07,34.89,34.91,57087.0,34.427,34.427,34.2503,34.27,57087.0
2017-08-03 12:35:00,34.91,35.49,34.91,35.48,105446.0,34.27,34.8393,34.27,34.8295,105446.0
2017-08-03 12:40:00,35.43,35.69,35.43,35.66,45273.0,34.7804,35.0357,34.7804,35.0062,45273.0
2017-08-03 12:45:00,35.65,35.68,35.54,35.55,21122.0,34.9964,35.0259,34.8884,34.8982,21122.0
2017-08-03 12:50:00,35.56,35.67,35.5,35.63,14981.0,34.9081,35.016,34.8492,34.9768,14981.0
2017-08-03 12:55:00,35.61,35.7,35.51,35.6,41029.0,34.9571,35.0455,34.859,34.9473,41029.0
2017-08-03 13:00:00,35.59,35.8,35.54,35.73,68461.0,34.9375,35.1437,34.8884,35.0749,68461.0
2017-08-03 13:05:00,35.73,35.73,35.52,35.6,21535.0,35.0749,35.0749,34.8688,34.9473,21535.0
2017-08-03 13:10:00,35.61,35.62,35.54,35.61,10618.0,34.9571,34.967,34.8884,34.9571,10618.0
2017-08-03 13:15:00,35.59,35.74,35.59,35.68,17648.0,34.9375,35.0848,34.9375,35.0259,17648.0
2017-08-03 13:20:00,35.69,35.7,35.66,35.66,5297.0,35.0357,35.0455,35.0062,35.0062,5297.0
2017-08-03 13:25:00,35.67,35.89,35.67,35.8,30317.0,35.016,35.232,35.016,35.1437,30317.0
2017-08-03 13:30:00,35.81,35.82,35.74,35.76,18807.0,35.1535,35.1633,35.0848,35.1044,18807.0
2017-08-03 13:35:00,35.77,35.77,35.7,35.73,20865.0,35.1142,35.1142,35.0455,35.0749,20865.0
2017-08-03 13:40:00,35.73,35.73,35.64,35.64,16055.0,35.0749,35.0749,34.9866,34.9866,16055.0
2017-08-03 13:45:00,35.64,35.72,35.57,35.69,24041.0,34.9866,35.0651,34.9179,35.0357,24041.0
2017-08-03 13:50:00,35.69,35.71,35.64,35.68,10280.0,35.0357,35.0553,34.9866,35.0259,10280.0
2017-08-03 13:55:00,35.68,35.7,35.65,35.7,16830.0,35.0259,35.0455,34.9964,35.0455,16830.0
2017-08-03 14:00:00,35.7,35.75,35.68,35.72,30517.0,35.0455,35.0946,35.0259,35.0651,30517.0
2017-08-03 14:05:00,35.72,35.78,35.71,35.78,29589.0,35.0651,35.124,35.0553,35.124,29589.0
2017-08-03 14:10:00,35.76,35.88,35.75,35.88,60666.0,35.1044,35.2222,35.0946,35.2222,60666.0
2017-08-03 14:15:00,35.88,35.88,35.74,35.75,33023.0,35.2222,35.2222,35.0848,35.0946,33023.0
2017-08-03 14:20:00,35.75,35.77,35.72,35.76,54233.0,35.0946,35.1142,35.0651,35.1044,54233.0
2017-08-03 14:25:00,35.75,35.76,35.71,35.75,28814.0,35.0946,35.1044,35.0553,35.0946,28814.0
2017-08-03 14:30:00,35.74,36.0,35.65,35.7,140690.0,35.0848,35.34,34.9964,35.0455,140690.0
2017-08-03 14:35:00,35.7,35.73,35.68,35.7,32010.0,35.0455,35.0749,35.0259,35.0455,32010.0
2017-08-03 14:40:00,35.71,35.77,35.71,35.72,31128.0,35.0553,35.1142,35.0553,35.0651,31128.0
2017-08-03 14:45:00,35.74,35.76,35.72,35.74,29055.0,35.0848,35.1044,35.0651,35.0848,29055.0
2017-08-03 14:50:00,35.74,35.8,35.72,35.72,26727.0,35.0848,35.1437,35.0651,35.0651,26727.0
2017-08-03 14:55:00,35.71,35.72,35.63,35.63,17939.0,35.0553,35.0651,34.9768,34.9768,17939.0
2017-08-03 15:00:00,35.63,35.65,35.58,35.58,20490.0,34.9768,34.9964,34.9277,34.9277,20490.0
2017-08-03 15:05:00,35.58,35.63,35.58,35.61,25399.0,34.9277,34.9768,34.9277,34.9571,25399.0
2017-08-03 15:10:00,35.61,35.66,35.61,35.61,38210.0,34.9571,35.0062,34.9571,34.9571,38210.0
2017-08-03 15:15:00,35.6,35.63,35.59,35.62,25257.0,34.9473,34.9768,34.9375,34.967,25257.0
2017-08-03 15:20:00,35.61,35.61,35.58,35.59,19366.0,34.9571,34.9571,34.9277,34.9375,19366.0
2017-08-03 15:25:00,35.6,35.62,35.58,35.58,23987.0,34.9473,34.967,34.9277,34.9277,23987.0
2017-08-03 15:30:00,35.59,35.59,35.52,35.54,81001.0,34.9375,34.9375,34.8688,34.8884,81001.0
2017-08-03 15:35:00,35.53,35.55,35.5,35.54,40475.0,34.8786,34.8982,34.8492,34.8884,40475.0
2017-08-03 15:40:00,35.54,35.67,35.54,35.66,63650.0,34.8884,35.016,34.8884,35.0062,63650.0
2017-08-03 15:45:00,35.65,35.67,35.62,35.64,101964.0,34.9964,35.016,34.967,34.9866,101964.0
2017-08-03 15:50:00,35.64,35.73,35.64,35.66,93469.0,34.9866,35.0749,34.9866,35.0062,93469.0
2017-08-03 15:55:00,35.65,35.72,35.65,35.69,305239.0,34.9964,35.0651,34.9964,35.0357,305239.0
2017-08-04 09:30:00,36.25,37.23,36.01,37.15,118378.0,35.5854,36.5474,35.3498,36.4689,118378.0
2017-08-04 09:35:00,37.15,37.36,36.95,37.12,147486.0,36.4689,36.6751,36.2726,36.4395,147486.0
2017-08-04 09:40:00,37.09,37.12,36.77,36.82,69747.0,36.41,36.4395,36.0959,36.145,69747.0
2017-08-04 09:45:00,36.81,36.83,36.54,36.64,199752.0,36.1351,36.1548,35.8701,35.9683,199752.0
2017-08-04 09:50:00,36.64,36.81,36.6,36.78,100246.0,35.9683,36.1351,35.929,36.1057,100246.0
2017-08-04 09:55:00,36.77,36.86,36.45,36.62,102416.0,36.0959,36.1842,35.7817,35.9486,102416.0
2017-08-04 10:00:00,36.61,36.64,36.47,36.51,51719.0,35.9388,35.9683,35.8014,35.8406,51719.0
2017-08-04 10:05:00,36.54,36.61,36.42,36.43,57680.0,35.8701,35.9388,35.7523,35.7621,57680.0
2017-08-04 10:10:00,36.42,36.61,36.41,36.45,42218.0,35.7523,35.9388,35.7425,35.7817,42218.0
2017-08-04 10:15:00,36.44,36.5,36.32,36.33,40335.0,35.7719,35.8308,35.6541,35.6639,40335.0
2017-08-04 10:20:00,36.33,36.58,36.33,36.55,32363.0,35.6639,35.9094,35.6639,35.8799,32363.0
2017-08-04 10:25:00,36.56,36.57,36.51,36.55,36672.0,35.8897,35.8995,35.8406,35.8799,36672.0
2017-08-04 10:30:00,36.55,36.6,36.33,36.45,50801.0,35.8799,35.929,35.6639,35.7817,50801.0
2017-08-04 10:35:00,36.42,36.47,36.36,36.47,16885.0,35.7523,35.8014,35.6934,35.8014,16885.0
2017-08-04 10:40:00,36.44,36.51,36.42,36.43,25998.0,35.7719,35.8406,35.7523,35.7621,25998.0
2017-08-04 10:45:00,36.42,36.54,36.42,36.48,35582.0,35.7523,35.8701,35.7523,35.8112,35582.0
2017-08-04 10:50:00,36.48,36.53,36.36,36.45,29938.0,35.8112,35.8603,35.6934,35.7817,29938.0
2017-08-04 10:55:00,36.46,36.52,36.41,36.48,13234.0,35.7916,35.8505,35.7425,35.8112,13234.0
2017-08-04 11:00:00,36.49,36.53,36.45,36.46,17229.0,35.821,35.8603,35.7817,35.7916,17229.0
2017-08-04 11:05:00,36.46,36.65,36.45,36.63,36195.0,35.7916,35.9781,35.7817,35.9584,36195.0
2017-08-04 11:10:00,36.62,36.75,36.6,36.66,31869.0,35.9486,36.0762,35.929,35.9879,31869.0
2017-08-04 11:15:00,36.66,36.73,36.64,36.7,28005.0,35.9879,36.0566,35.9683,36.0272,28005.0
2017-08-04 11:20:00,36.69,36.75,36.68,36.74,24952.0,36.0173,36.0762,36.0075,36.0664,24952.0
2017-08-04 11:25:00,36.75,36.76,36.68,36.68,40287.0,36.0762,36.0861,36.0075,36.0075,40287.0
2017-08-04 11:30:00,36.68,36.75,36.67,36.72,26995.0,36.0075,36.0762,35.9977,36.0468,26995.0
2017-08-04 11:35:00,36.73,36.79,36.72,36.79,25258.0,36.0566,36.1155,36.0468,36.1155,25258.0
2017-08-04 11:40:00,36.8,36.87,36.8,36.83,66582.0,36.1253,36.194,36.1253,36.1548,66582.0
2017-08-04 11:45:00,36.83,36.83,36.72,36.76,44335.0,36.1548,36.1548,36.0468,36.0861,44335.0
2017-08-04 11:50:00,36.75,36.77,36.7,36.7,59221.0,36.0762,36.0959,36.0272,36.0272,59221.0
2017-08-04 11:55:00,36.7,36.73,36.63,36.64,58496.0,36.0272,36.0566,35.9584,35.9683,58496.0
2017-08-04 12:00:00,36.65,36.75,36.64,36.72,48737.0,35.9781,36.0762,35.9683,36.0468,48737.0
2017-08-04 12:05:00,36.72,36.74,36.65,36.66,38840.0,36.0468,36.0664,35.9781,35.9879,38840.0
2017-08-04 12:10:00,36.66,36.74,36.65,36.72,37466.0,35.9879,36.0664,35.9781,36.0468,37466.0
2017-08-04 12:15:00,36.72,36.74,36.66,36.72,30345.0,36.0468,36.0664,35.9879,36.0468,30345.0
2017-08-04 12:20:00,36.72,36.73,36.67,36.7,23049.0,36.0468,36.0566,35.9977,36.0272,23049.0
2017-08-04 12:25:00,36.7,36.73,36.65,36.67,17596.0,36.0272,36.0566,35.9781,35.9977,17596.0
2017-08-04 12:30:00,36.66,36.69,36.59,36.59,23185.0,35.9879,36.0173,35.9192,35.9192,23185.0
2017-08-04 12:35:00,36.59,36.61,36.52,36.53,21727.0,35.9192,35.9388,35.8505,35.8603,21727.0
2017-08-04 12:40:00,36.54,36.54,36.5,36.53,19387.0,35.8701,35.8701,35.8308,35.8603,19387.0
2017-08-04 12:45:00,36.52,36.52,36.48,36.5,58093.0,35.8505,35.8505,35.8112,35.8308,58093.0
2017-08-04 12:50:00,36.5,36.59,36.5,36.57,25620.0,35.8308,35.9192,35.8308,35.8995,25620.0
2017-08-04 12:55:00,36.58,36.59,36.55,36.58,16939.0,35.9094,35.9192,35.8799,35.9094,16939.0
2017-08-04 13:00:00,36.59,36.66,36.59,36.66,23773.0,35.9192,35.9879,35.9192,35.9879,23773.0
2017-08-04 13:05:00,36.65,36.68,36.64,36.65,30037.0,35.9781,36.0075,35.9683,35.9781,30037.0
2017-08-04 13:10:00,36.65,36.69,36.64,36.68,23123.0,35.9781,36.0173,35.9683,36.0075,23123.0
2017-08-04 13:15:00,36.68,36.69,36.62,36.62,31356.0,36.0075,36.0173,35.9486,35.9486,31356.0
2017-08-04 13:20:00,36.6,36.65,36.58,36.64,16612.0,35.929,35.9781,35.9094,35.9683,16612.0
2017-08-04 13:25:00,36.64,36.65,36.61,36.61,9618.0,35.9683,35.9781,35.9388,35.9388,9618.0
2017-08-04 13:30:00,36.62,36.63,36.55,36.55,14861.0,35.9486,35.9584,35.8799,35.8799,14861.0
2017-08-04 13:35:00,36.55,36.56,36.5,36.5,14541.0,35.8799,35.8897,35.8308,35.8308,14541.0
2017-08-04 13:40:00,36.51,36.53,36.5,36.53,16096.0,35.8406,35.8603,35.8308,35.8603,16096.0
2017-08-04 13:45:00,36.51,36.55,36.51,36.54,18107.0,35.8406,35.8799,35.8406,35.8701,18107.0
2017-08-04 13:50:00,36.55,36.58,36.55,36.55,12978.0,35.8799,35.9094,35.8799,35.8799,12978.0
2017-08-04 13:55:00,36.56,36.57,36.51,36.55,43786.0,35.8897,35.8995,35.8406,35.8799,43786.0
2017-08-04 14:00:00,36.56,36.59,36.55,36.59,11092.0,35.8897,35.9192,35.8799,35.9192,11092.0
2017-08-04 14:05:00,36.59,36.65,36.58,36.64,26714.0,35.9192,35.9781,35.9094,35.9683,26714.0
2017-08-04 14:10:00,36.65,36.65,36.57,36.58,29126.0,35.9781,35.9781,35.8995,35.9094,29126.0
2017-08-04 14:15:00,36.58,36.59,36.54,36.54,28326.0,35.9094,35.9192,35.8701,35.8701,28326.0
2017-08-04 14:20:00,36.54,36.55,36.46,36.49,38112.0,35.8701,35.8799,35.7916,35.821,38112.0
2017-08-04 14:25:00,36.49,36.56,36.49,36.53,43098.0,35.821,35.8897,35.821,35.8603,43098.0
2017-08-04 14:30:00,36.53,36.53,36.47,36.5,33194.0,35.8603,35.8603,35.8014,35.8308,33194.0
2017-08-04 14:35:00,36.49,36.53,36.49,36.53,17557.0,35.821,35.8603,35.821,35.8603,17557.0
2017-08-04 14:40:00,36.52,36.54,36.5,36.5,28966.0,35.8505,35.8701,35.8308,35.8308,28966.0
2017-08-04 14:45:00,36.5,36.51,36.42,36.45,41942.0,35.8308,35.8406,35.7523,35.7817,41942.0
2017-08-04 14:50:00,36.45,36.52,36.44,36.52,53846.0,35.7817,35.8505,35.7719,35.8505,53846.0
2017-08-04 14:55:00,36.52,36.55,36.52,36.52,22155.0,35.8505,35.8799,35.8505,35.8505,22155.0
2017-08-04 15:00:00,36.53,36.58,36.52,36.57,27578.0,35.8603,35.9094,35.8505,35.8995,27578.0
2017-08-04 15:05:00,36.57,36.6,36.56,36.57,26228.0,35.8995,35.929,35.8897,35.8995,26228.0
2017-08-04 15:10:00,36.57,36.62,36.55,36.62,50385.0,35.8995,35.9486,35.8799,35.9486,50385.0
2017-08-04 15:15:00,36.61,36.62,36.54,36.59,61514.0,35.9388,35.9486,35.8701,35.9192,61514.0
2017-08-04 15:20:00,36.58,36.6,36.51,36.58,80182.0,35.9094,35.929,35.8406,35.9094,80182.0
2017-08-04 15:25:00,36.58,36.59,36.52,36.56,101847.0,35.9094,35.9192,35.8505,35.8897,101847.0
2017-08-04 15:30:00,36.56,36.57,36.5,36.51,69221.0,35.8897,35.8995,35.8308,35.8406,69221.0
2017-08-04 15:35:00,36.52,36.53,36.49,36.52,75838.0,35.8505,35.8603,35.821,35.8505,75838.0
2017-08-04 15:40:00,36.51,36.52,36.5,36.5,44484.0,35.8406,35.8505,35.8308,35.8308,44484.0
2017-08-04 15:45:00,36.5,36.52,36.48,36.49,75706.0,35.8308,35.8505,35.8112,35.821,75706.0
2017-08-04 15:50:00,36.5,36.5,36.41,36.45,66777.0,35.8308,35.8308,35.7425,35.7817,66777.0
2017-08-04 15:55:00,36.45,36.49,36.43,36.49,160943.0,35.7817,35.821,35.7621,35.821,160943.0
2017-08-07 09:30:00,36.5,36.55,36.34,36.42,35584.0,35.8308,35.8799,35.6738,35.7523,35584.0
2017-08-07 09:35:00,36.42,36.45,36.25,36.36,13511.0,35.7523,35.7817,35.5854,35.6934,13511.0
2017-08-07 09:40:00,36.36,36.36,36.16,36.26,6476.0,35.6934,35.6934,35.4971,35.5952,6476.0
2017-08-07 09:45:00,36.21,36.32,36.21,36.26,18072.0,35.5461,35.6541,35.5461,35.5952,18072.0
2017-08-07 09:50:00,36.25,36.33,36.22,36.25,16662.0,35.5854,35.6639,35.556,35.5854,16662.0
2017-08-07 09:55:00,36.22,36.24,36.14,36.22,22518.0,35.556,35.5756,35.4774,35.556,22518.0
2017-08-07 10:00:00,36.19,36.22,36.14,36.18,19135.0,35.5265,35.556,35.4774,35.5167,19135.0
2017-08-07 10:05:00,36.19,36.3,36.15,36.26,37789.0,35.5265,35.6345,35.4872,35.5952,37789.0
2017-08-07 10:10:00,36.26,36.32,36.19,36.21,14175.0,35.5952,35.6541,35.5265,35.5461,14175.0
2017-08-07 10:15:00,36.2,36.25,36.2,36.22,12145.0,35.5363,35.5854,35.5363,35.556,12145.0
2017-08-07 10:20:00,36.21,36.28,36.19,36.28,18367.0,35.5461,35.6149,35.5265,35.6149,18367.0
2017-08-07 10:25:00,36.28,36.33,36.27,36.31,25979.0,35.6149,35.6639,35.605,35.6443,25979.0
2017-08-07 10:30:00,36.3,36.37,36.25,36.25,13466.0,35.6345,35.7032,35.5854,35.5854,13466.0
2017-08-07 10:35:00,36.25,36.26,36.2,36.23,20777.0,35.5854,35.5952,35.5363,35.5658,20777.0
2017-08-07 10:40:00,36.24,36.25,36.13,36.14,25295.0,35.5756,35.5854,35.4676,35.4774,25295.0
2017-08-07 10:45:00,36.15,36.17,36.11,36.16,32670.0,35.4872,35.5069,35.448,35.4971,32670.0
2017-08-07 10:50:00,36.16,36.26,36.16,36.25,50059.0,35.4971,35.5952,35.4971,35.5854,50059.0
2017-08-07 10:55:00,36.24,36.25,36.21,36.25,10335.0,35.5756,35.5854,35.5461,35.5854,10335.0
2017-08-07 11:00:00,36.26,36.27,36.17,36.2,34004.0,35.5952,35.605,35.5069,35.5363,34004.0
2017-08-07 11:05:00,36.2,36.21,36.1,36.16,45581.0,35.5363,35.5461,35.4382,35.4971,45581.0
2017-08-07 11:10:00,36.16,36.21,36.15,36.18,18492.0,35.4971,35.5461,35.4872,35.5167,18492.0
2017-08-07 11:15:00,36.19,36.21,36.16,36.18,27395.0,35.5265,35.5461,35.4971,35.5167,27395.0
2017-08-07 11:20:00,36.19,36.23,36.17,36.18,15450.0,35.5265,35.5658,35.5069,35.5167,15450.0
2017-08-07 11:25:00,36.18,36.2,36.11,36.12,27404.0,35.5167,35.5363,35.448,35.4578,27404.0
2017-08-07 11:30:00,36.11,36.19,36.09,36.18,20175.0,35.448,35.5265,35.4283,35.5167,20175.0
2017-08-07 11:35:00,36.19,36.27,36.19,36.25,29057.0,35.5265,35.605,35.5265,35.5854,29057.0
2017-08-07 11:40:00,36.24,36.25,36.23,36.25,4600.0,35.5756,35.5854,35.5658,35.5854,4600.0
2017-08-07 11:45:00,36.25,36.27,36.23,36.27,11476.0,35.5854,35.605,35.5658,35.605,11476.0
2017-08-07 11:50:00,36.27,36.3,36.26,36.29,3574.0,35.605,35.6345,35.5952,35.6247,3574.0
2017-08-07 11:55:00,36.3,36.36,36.27,36.28,14232.0,35.6345,35.6934,35.605,35.6149,14232.0
2017-08-07 12:00:00,36.3,36.39,36.3,36.37,14602.0,35.6345,35.7228,35.6345,35.7032,14602.0
2017-08-07 12:05:00,36.39,36.39,36.35,36.36,6561.0,35.7228,35.7228,35.6836,35.6934,6561.0
2017-08-07 12:10:00,36.37,36.43,36.36,36.43,8763.0,35.7032,35.7621,35.6934,35.7621,8763.0
2017-08-07 12:15:00,36.43,36.46,36.42,36.45,8226.0,35.7621,35.7916,35.7523,35.7817,8226.0
2017-08-07 12:20:00,36.46,36.47,36.42,36.44,5227.0,35.7916,35.8014,35.7523,35.7719,5227.0
2017-08-07 12:25:00,36.42,36.46,36.42,36.42,15300.0,35.7523,35.7916,35.7523,35.7523,15300.0
2017-08-07 12:30:00,36.42,36.44,36.41,36.43,9922.0,35.7523,35.7719,35.7425,35.7621,9922.0
2017-08-07 12:35:00,36.42,36.45,36.42,36.45,5983.0,35.7523,35.7817,35.7523,35.7817,5983.0
2017-08-07 12:40:00,36.45,36.49,36.44,36.49,16877.0,35.7817,35.821,35.7719,35.821,16877.0
2017-08-07 12:45:00,36.48,36.49,36.47,36.49,11269.0,35.8112,35.821,35.8014,35.821,11269.0
2017-08-07 12:50:00,36.49,36.53,36.48,36.52,14286.0,35.821,35.8603,35.8112,35.8505,14286.0
2017-08-07 12:55:00,36.53,36.53,36.49,36.52,12825.0,35.8603,35.8603,35.821,35.8505,12825.0
2017-08-07 13:00:00,36.52,36.53,36.48,36.48,9889.0,35.8505,35.8603,35.8112,35.8112,9889.0
2017-08-07 13:05:00,36.48,36.5,36.46,36.48,22009.0,35.8112,35.8308,35.7916,35.8112,22009.0
2017-08-07 13:10:00,36.47,36.49,36.4,36.43,14396.0,35.8014,35.821,35.7327,35.7621,14396.0
2017-08-07 13:15:00,36.42,36.44,36.41,36.43,7938.0,35.7523,35.7719,35.7425,35.7621,7938.0
2017-08-07 13:20:00,36.41,36.43,36.4,36.41,9451.0,35.7425,35.7621,35.7327,35.7425,9451.0
2017-08-07 13:25:00,36.41,36.41,36.36,36.36,17431.0,35.7425,35.7425,35.6934,35.6934,17431.0
2017-08-07 13:30:00,36.37,36.37,36.32,36.36,21915.0,35.7032,35.7032,35.6541,35.6934,21915.0
2017-08-07 13:35:00,36.36,36.36,36.25,36.26,22352.0,35.6934,35.6934,35.5854,35.5952,22352.0
2017-08-07 13:40:00,36.26,36.3,36.25,36.28,22044.0,35.5952,35.6345,35.5854,35.6149,22044.0
2017-08-07 13:45:00,36.28,36.29,36.22,36.22,8402.0,35.6149,35.6247,35.556,35.556,8402.0
2017-08-07 13:50:00,36.21,36.23,36.14,36.15,17443.0,35.5461,35.5658,35.4774,35.4872,17443.0
2017-08-07 13:55:00,36.16,36.19,36.14,36.18,39673.0,35.4971,35.5265,35.4774,35.5167,39673.0
2017-08-07 14:00:00,36.19,36.21,36.18,36.21,16107.0,35.5265,35.5461,35.5167,35.5461,16107.0
2017-08-07 14:05:00,36.22,36.24,36.2,36.2,41620.0,35.556,35.5756,35.5363,35.5363,41620.0
2017-08-07 14:10:00,36.2,36.3,36.2,36.29,29015.0,35.5363,35.6345,35.5363,35.6247,29015.0
2017-08-07 14:15:00,36.3,36.35,36.26,36.26,29833.0,35.6345,35.6836,35.5952,35.5952,29833.0
2017-08-07 14:20:00,36.24,36.26,36.24,36.26,11370.0,35.5756,35.5952,35.5756,35.5952,11370.0
2017-08-07 14:25:00,36.26,36.34,36.26,36.32,18146.0,35.5952,35.6738,35.5952,35.6541,18146.0
2017-08-07 14:30:00,36.32,36.32,36.28,36.3,5099.0,35.6541,35.6541,35.6149,35.6345,5099.0
2017-08-07 14:35:00,36.3,36.36,36.29,36.34,24231.0,35.6345,35.6934,35.6247,35.6738,24231.0
2017-08-07 14:40:00,36.34,36.35,36.33,36.35,9365.0,35.6738,35.6836,35.6639,35.6836,9365.0
2017-08-07 14:45:00,36.34,36.37,36.34,36.35,9644.0,35.6738,35.7032,35.6738,35.6836,9644.0
2017-08-07 14:50:00,36.34,36.35,36.33,36.35,4132.0,35.6738,35.6836,35.6639,35.6836,4132.0
2017-08-07 14:55:00,36.34,36.36,36.32,36.34,19877.0,35.6738,35.6934,35.6541,35.6738,19877.0
2017-08-07 15:00:00,36.34,36.35,36.31,36.32,12501.0,35.6738,35.6836,35.6443,35.6541,12501.0
2017-08-07 15:05:00,36.33,36.35,36.32,36.34,12854.0,35.6639,35.6836,35.6541,35.6738,12854.0
2017-08-07 15:10:00,36.35,36.38,36.34,36.38,7177.0,35.6836,35.713,35.6738,35.713,7177.0
2017-08-07 15:15:00,36.38,36.41,36.37,36.4,19952.0,35.713,35.7425,35.7032,35.7327,19952.0
2017-08-07 15:20:00,36.39,36.4,36.29,36.32,41244.0,35.7228,35.7327,35.6247,35.6541,41244.0
2017-08-07 15:25:00,36.32,36.34,36.27,36.3,16823.0,35.6541,35.6738,35.605,35.6345,16823.0
2017-08-07 15:30:00,36.3,36.35,36.29,36.34,25808.0,35.6345,35.6836,35.6247,35.6738,25808.0
2017-08-07 15:35:00,36.34,36.35,36.29,36.3,46643.0,35.6738,35.6836,35.6247,35.6345,46643.0
2017-08-07 15:40:00,36.3,36.33,36.27,36.33,55944.0,35.6345,35.6639,35.605,35.6639,55944.0
2017-08-07 15:45:00,36.32,36.32,36.26,36.3,53434.0,35.6541,35.6541,35.5952,35.6345,53434.0
2017-08-07 15:50:00,36.31,36.31,36.28,36.3,48289.0,35.6443,35.6443,35.6149,35.6345,48289.0
2017-08-07 15:55:00,36.3,36.31,36.3,36.31,121003.0,35.6345,35.6443,35.6345,35.6443,121003.0
2017-08-08 09:30:00,36.13,36.29,36.06,36.16,22408.0,35.4676,35.6247,35.3989,35.4971,22408.0
2017-08-08 09:35:00,36.12,36.33,36.12,36.3,11203.0,35.4578,35.6639,35.4578,35.6345,11203.0
2017-08-08 09:40:00,36.28,36.41,36.28,36.34,10108.0,35.6149,35.7425,35.6149,35.6738,10108.0
2017-08-08 09:45:00,36.36,36.42,36.18,36.18,7084.0,35.6934,35.7523,35.5167,35.5167,7084.0
2017-08-08 09:50:00,36.24,36.31,36.23,36.31,4200.0,35.5756,35.6443,35.5658,35.6443,4200.0
2017-08-08 09:55:00,36.3,36.33,36.22,36.25,22539.0,35.6345,35.6639,35.556,35.5854,22539.0
2017-08-08 10:00:00,36.22,36.22,36.11,36.2,20893.0,35.556,35.556,35.448,35.5363,20893.0
2017-08-08 10:05:00,36.21,36.37,36.19,36.37,8033.0,35.5461,35.7032,35.5265,35.7032,8033.0
2017-08-08 10:10:00,36.36,36.36,36.27,36.28,5562.0,35.6934,35.6934,35.605,35.6149,5562.0
2017-08-08 10:15:00,36.29,36.29,36.19,36.27,20930.0,35.6247,35.6247,35.5265,35.605,20930.0
2017-08-08 10:20:00,36.29,36.4,36.29,36.39,9738.0,35.6247,35.7327,35.6247,35.7228,9738.0
2017-08-08 10:25:00,36.4,36.7,36.37,36.68,44963.0,35.7327,36.0272,35.7032,36.0075,44963.0
2017-08-08 10:30:00,36.66,36.72,36.57,36.57,48443.0,35.9879,36.0468,35.8995,35.8995,48443.0
2017-08-08 10:35:00,36.59,36.7,36.58,36.59,21586.0,35.9192,36.0272,35.9094,35.9192,21586.0
2017-08-08 10:40:00,36.59,36.7,36.57,36.69,20304.0,35.9192,36.0272,35.8995,36.0173,20304.0
2017-08-08 10:45:00,36.69,36.8,36.58,36.6,86052.0,36.0173,36.1253,35.9094,35.929,86052.0
2017-08-08 10:50:00,36.6,36.68,36.59,36.66,14936.0,35.929,36.0075,35.9192,35.9879,14936.0
2017-08-08 10:55:00,36.66,36.66,36.52,36.54,26517.0,35.9879,35.9879,35.8505,35.8701,26517.0
2017-08-08 11:00:00,36.54,36.65,36.53,36.55,17547.0,35.8701,35.9781,35.8603,35.8799,17547.0
2017-08-08 11:05:00,36.55,36.8,36.54,36.76,70095.0,35.8799,36.1253,35.8701,36.0861,70095.0
2017-08-08 11:10:00,36.76,36.8,36.67,36.7,36523.0,36.0861,36.1253,35.9977,36.0272,36523.0
2017-08-08 11:15:00,36.71,36.88,36.7,36.86,18654.0,36.037,36.2039,36.0272,36.1842,18654.0
2017-08-08 11:20:00,36.89,36.98,36.86,36.91,24141.0,36.2137,36.302,36.1842,36.2333,24141.0
2017-08-08 11:25:00,36.92,37.03,36.9,37.01,34008.0,36.2431,36.3511,36.2235,36.3315,34008.0
2017-08-08 11:30:00,37.01,37.03,36.95,36.96,20991.0,36.3315,36.3511,36.2726,36.2824,20991.0
2017-08-08 11:35:00,36.96,36.96,36.86,36.86,9107.0,36.2824,36.2824,36.1842,36.1842,9107.0
2017-08-08 11:40:00,36.86,36.94,36.84,36.94,15273.0,36.1842,36.2628,36.1646,36.2628,15273.0
2017-08-08 11:45:00,36.94,36.99,36.92,36.93,15155.0,36.2628,36.3118,36.2431,36.2529,15155.0
2017-08-08 11:50:00,36.92,36.94,36.82,36.83,12129.0,36.2431,36.2628,36.145,36.1548,12129.0
2017-08-08 11:55:00,36.83,36.89,36.77,36.89,15624.0,36.1548,36.2137,36.0959,36.2137,15624.0
2017-08-08 12:00:00,36.87,36.89,36.85,36.88,4410.0,36.194,36.2137,36.1744,36.2039,4410.0
2017-08-08 12:05:00,36.89,36.89,36.87,36.89,4412.0,36.2137,36.2137,36.194,36.2137,4412.0
2017-08-08 12:10:00,36.88,36.96,36.87,36.95,11368.0,36.2039,36.2824,36.194,36.2726,11368.0
2017-08-08 12:15:00,36.95,37.03,36.95,36.98,13493.0,36.2726,36.3511,36.2726,36.302,13493.0
2017-08-08 12:20:00,36.98,36.99,36.95,36.96,8151.0,36.302,36.3118,36.2726,36.2824,8151.0
2017-08-08 12:25:00,36.96,36.99,36.95,36.98,10666.0,36.2824,36.3118,36.2726,36.302,10666.0
2017-08-08 12:30:00,36.97,37.02,36.97,37.02,23389.0,36.2922,36.3413,36.2922,36.3413,23389.0
2017-08-08 12:35:00,37.03,37.04,36.85,36.85,28528.0,36.3511,36.3609,36.1744,36.1744,28528.0
2017-08-08 12:40:00,36.84,36.84,36.71,36.78,14314.0,36.1646,36.1646,36.037,36.1057,14314.0
2017-08-08 12:45:00,36.77,36.77,36.68,36.73,34122.0,36.0959,36.0959,36.0075,36.0566,34122.0
2017-08-08 12:50:00,36.73,36.73,36.6,36.6,11858.0,36.0566,36.0566,35.929,35.929,11858.0
2017-08-08 12:55:00,36.62,36.62,36.56,36.57,15694.0,35.9486,35.9486,35.8897,35.8995,15694.0
2017-08-08 13:00:00,36.59,36.63,36.58,36.62,8248.0,35.9192,35.9584,35.9094,35.9486,8248.0
2017-08-08 13:05:00,36.62,36.68,36.62,36.67,7961.0,35.9486,36.0075,35.9486,35.9977,7961.0
2017-08-08 13:10:00,36.68,36.68,36.62,36.62,3826.0,36.0075,36.0075,35.9486,35.9486,3826.0
2017-08-08 13:15:00,36.62,36.65,36.62,36.64,3010.0,35.9486,35.9781,35.9486,35.9683,3010.0
2017-08-08 13:20:00,36.62,36.62,36.6,36.6,2100.0,35.9486,35.9486,35.929,35.929,2100.0
2017-08-08 13:25:00,36.59,36.63,36.53,36.53,9951.0,35.9192,35.9584,35.8603,35.8603,9951.0
2017-08-08 13:30:00,36.52,36.53,36.46,36.5,8340.0,35.8505,35.8603,35.7916,35.8308,8340.0
2017-08-08 13:35:00,36.49,36.53,36.49,36.53,7509.0,35.821,35.8603,35.821,35.8603,7509.0
2017-08-08 13:40:00,36.54,36.57,36.48,36.5,8923.0,35.8701,35.8995,35.8112,35.8308,8923.0
2017-08-08 13:45:00,36.5,36.53,36.49,36.52,9503.0,35.8308,35.8603,35.821,35.8505,9503.0
2017-08-08 13:50:00,36.52,36.6,36.52,36.6,14623.0,35.8505,35.929,35.8505,35.929,14623.0
2017-08-08 13:55:00,36.6,36.64,36.6,36.61,13272.0,35.929,35.9683,35.929,35.9388,13272.0
2017-08-08 14:00:00,36.61,36.75,36.61,36.74,120915.0,35.9388,36.0762,35.9388,36.0664,120915.0
2017-08-08 14:05:00,36.74,36.76,36.7,36.76,15926.0,36.0664,36.0861,36.0272,36.0861,15926.0
2017-08-08 14:10:00,36.75,36.79,36.75,36.78,12540.0,36.0762,36.1155,36.0762,36.1057,12540.0
2017-08-08 14:15:00,36.78,36.83,36.78,36.8,10414.0,36.1057,36.1548,36.1057,36.1253,10414.0
2017-08-08 14:20:00,36.82,36.83,36.8,36.82,8458.0,36.145,36.1548,36.1253,36.145,8458.0
2017-08-08 14:25:00,36.81,36.86,36.8,36.84,26154.0,36.1351,36.1842,36.1253,36.1646,26154.0
2017-08-08 14:30:00,36.82,36.87,36.82,36.86,8322.0,36.145,36.194,36.145,36.1842,8322.0
2017-08-08 14:35:00,36.87,36.91,36.8,36.8,30274.0,36.194,36.2333,36.1253,36.1253,30274.0
2017-08-08 14:40:00,36.81,36.82,36.78,36.79,12178.0,36.1351,36.145,36.1057,36.1155,12178.0
2017-08-08 14:45:00,36.8,36.82,36.78,36.79,10813.0,36.1253,36.145,36.1057,36.1155,10813.0
2017-08-08 14:50:00,36.78,36.8,36.76,36.79,14815.0,36.1057,36.1253,36.0861,36.1155,14815.0
2017-08-08 14:55:00,36.79,36.8,36.71,36.71,12361.0,36.1155,36.1253,36.037,36.037,12361.0
2017-08-08 15:00:00,36.71,36.72,36.6,36.6,13479.0,36.037,36.0468,35.929,35.929,13479.0
2017-08-08 15:05:00,36.61,36.64,36.58,36.64,28226.0,35.9388,35.9683,35.9094,35.9683,28226.0
2017-08-08 15:10:00,36.65,36.71,36.63,36.7,33970.0,35.9781,36.037,35.9584,36.0272,33970.0
2017-08-08 15:15:00,36.7,36.7,36.59,36.65,38177.0,36.0272,36.0272,35.9192,35.9781,38177.0
2017-08-08 15:20:00,36.66,36.67,36.59,36.61,30421.0,35.9879,35.9977,35.9192,35.9388,30421.0
2017-08-08 15:25:00,36.61,36.66,36.6,36.66,36660.0,35.9388,35.9879,35.929,35.9879,36660.0
2017-08-08 15:30:00,36.66,36.69,36.58,36.61,87560.0,35.9879,36.0173,35.9094,35.9388,87560.0
2017-08-08 15:35:00,36.61,36.61,36.52,36.55,59099.0,35.9388,35.9388,35.8505,35.8799,59099.0
2017-08-08 15:40:00,36.55,36.57,36.5,36.52,53912.0,35.8799,35.8995,35.8308,35.8505,53912.0
2017-08-08 15:45:00,36.52,36.56,36.5,36.53,96343.0,35.8505,35.8897,35.8308,35.8603,96343.0
2017-08-08 15:50:00,36.53,36.54,36.47,36.54,99886.0,35.8603,35.8701,35.8014,35.8701,99886.0
2017-08-08 15:55:00,36.53,36.57,36.51,36.55,153195.0,35.8603,35.8995,35.8406,35.8799,153195.0
2017-08-09 09:30:00,36.28,36.42,36.28,36.38,23184.0,35.6149,35.7523,35.6149,35.713,23184.0
2017-08-09 09:35:00,36.42,36.45,36.32,36.32,4313.0,35.7523,35.7817,35.6541,35.6541,4313.0
2017-08-09 09:40:00,36.32,36.34,36.22,36.34,12702.0,35.6541,35.6738,35.556,35.6738,12702.0
2017-08-09 09:45:00,36.34,36.39,36.29,36.38,6968.0,35.6738,35.7228,35.6247,35.713,6968.0
2017-08-09 09:50:00,36.39,36.47,36.34,36.44,29321.0,35.7228,35.8014,35.6738,35.7719,29321.0
2017-08-09 09:55:00,36.44,36.61,36.44,36.61,14749.0,35.7719,35.9388,35.7719,35.9388,14749.0
2017-08-09 10:00:00,36.63,36.68,36.58,36.64,34867.0,35.9584,36.0075,35.9094,35.9683,34867.0
2017-08-09 10:05:00,36.64,36.65,36.58,36.61,17942.0,35.9683,35.9781,35.9094,35.9388,17942.0
2017-08-09 10:10:00,36.61,36.66,36.5,36.51,26966.0,35.9388,35.9879,35.8308,35.8406,26966.0
2017-08-09 10:15:00,36.5,36.56,36.49,36.55,12233.0,35.8308,35.8897,35.821,35.8799,12233.0
2017-08-09 10:20:00,36.53,36.68,36.52,36.62,33129.0,35.8603,36.0075,35.8505,35.9486,33129.0
2017-08-09 10:25:00,36.62,36.62,36.59,36.59,5294.0,35.9486,35.9486,35.9192,35.9192,5294.0
2017-08-09 10:30:00,36.6,36.66,36.57,36.66,14064.0,35.929,35.9879,35.8995,35.9879,14064.0
2017-08-09 10:35:00,36.66,36.71,36.65,36.66,35043.0,35.9879,36.037,35.9781,35.9879,35043.0
2017-08-09 10:40:00,36.66,36.71,36.61,36.66,37888.0,35.9879,36.037,35.9388,35.9879,37888.0
2017-08-09 10:45:00,36.67,36.68,36.61,36.61,10500.0,35.9977,36.0075,35.9388,35.9388,10500.0
2017-08-09 10:50:00,36.62,36.62,36.54,36.6,10973.0,35.9486,35.9486,35.8701,35.929,10973.0
2017-08-09 10:55:00,36.59,36.6,36.54,36.56,6486.0,35.9192,35.929,35.8701,35.8897,6486.0
2017-08-09 11:00:00,36.56,36.57,36.5,36.55,17670.0,35.8897,35.8995,35.8308,35.8799,17670.0
2017-08-09 11:05:00,36.55,36.6,36.55,36.59,30223.0,35.8799,35.929,35.8799,35.9192,30223.0
2017-08-09 11:10:00,36.6,36.61,36.54,36.56,7443.0,35.929,35.9388,35.8701,35.8897,7443.0
2017-08-09 11:15:00,36.55,36.59,36.55,36.59,8465.0,35.8799,35.9192,35.8799,35.9192,8465.0
2017-08-09 11:20:00,36.58,36.63,36.58,36.61,12206.0,35.9094,35.9584,35.9094,35.9388,12206.0
2017-08-09 11:25:00,36.61,36.61,36.53,36.53,9615.0,35.9388,35.9388,35.8603,35.8603,9615.0
2017-08-09 11:30:00,36.55,36.6,36.49,36.6,20855.0,35.8799,35.929,35.821,35.929,20855.0
2017-08-09 11:35:00,36.59,36.61,36.57,36.61,9990.0,35.9192,35.9388,35.8995,35.9388,9990.0
2017-08-09 11:40:00,36.61,36.7,36.6,36.7,21463.0,35.9388,36.0272,35.929,36.0272,21463.0
2017-08-09 11:45:00,36.69,36.81,36.69,36.78,47164.0,36.0173,36.1351,36.0173,36.1057,47164.0
2017-08-09 11:50:00,36.79,36.84,36.76,36.81,22793.0,36.1155,36.1646,36.0861,36.1351,22793.0
2017-08-09 11:55:00,36.81,37.04,36.73,37.0,119310.0,36.1351,36.3609,36.0566,36.3217,119310.0
2017-08-09 12:00:00,36.99,36.99,36.77,36.77,32985.0,36.3118,36.3118,36.0959,36.0959,32985.0
2017-08-09 12:05:00,36.76,36.77,36.65,36.65,11510.0,36.0861,36.0959,35.9781,35.9781,11510.0
2017-08-09 12:10:00,36.66,36.67,36.64,36.66,14909.0,35.9879,35.9977,35.9683,35.9879,14909.0
2017-08-09 12:15:00,36.66,36.68,36.64,36.66,10844.0,35.9879,36.0075,35.9683,35.9879,10844.0
2017-08-09 12:20:00,36.66,36.68,36.65,36.68,11978.0,35.9879,36.0075,35.9781,36.0075,11978.0
2017-08-09 12:25:00,36.68,36.68,36.65,36.65,13459.0,36.0075,36.0075,35.9781,35.9781,13459.0
2017-08-09 12:30:00,36.65,36.7,36.64,36.69,13100.0,35.9781,36.0272,35.9683,36.0173,13100.0
2017-08-09 12:35:00,36.69,36.7,36.65,36.66,6975.0,36.0173,36.0272,35.9781,35.9879,6975.0
2017-08-09 12:40:00,36.66,36.68,36.62,36.65,5447.0,35.9879,36.0075,35.9486,35.9781,5447.0
2017-08-09 12:45:00,36.64,36.64,36.57,36.6,9706.0,35.9683,35.9683,35.8995,35.929,9706.0
2017-08-09 12:50:00,36.61,36.61,36.59,36.6,3800.0,35.9388,35.9388,35.9192,35.929,3800.0
2017-08-09 12:55:00,36.6,36.6,36.54,36.54,6750.0,35.929,35.929,35.8701,35.8701,6750.0
2017-08-09 13:00:00,36.55,36.62,36.54,36.61,21622.0,35.8799,35.9486,35.8701,35.9388,21622.0
2017-08-09 13:05:00,36.59,36.59,36.58,36.58,2400.0,35.9192,35.9192,35.9094,35.9094,2400.0
2017-08-09 13:10:00,36.58,36.59,36.56,36.57,4600.0,35.9094,35.9192,35.8897,35.8995,4600.0
2017-08-09 13:15:00,36.57,36.57,36.51,36.53,12750.0,35.8995,35.8995,35.8406,35.8603,12750.0
2017-08-09 13:20:00,36.54,36.56,36.53,36.55,5037.0,35.8701,35.8897,35.8603,35.8799,5037.0
2017-08-09 13:25:00,36.56,36.57,36.54,36.54,6600.0,35.8897,35.8995,35.8701,35.8701,6600.0
2017-08-09 13:30:00,36.54,36.55,36.53,36.54,9146.0,35.8701,35.8799,35.8603,35.8701,9146.0
2017-08-09 13:35:00,36.54,36.57,36.54,36.57,5800.0,35.8701,35.8995,35.8701,35.8995,5800.0
2017-08-09 13:40:00,36.57,36.62,36.57,36.58,13461.0,35.8995,35.9486,35.8995,35.9094,13461.0
2017-08-09 13:45:00,36.57,36.57,36.53,36.55,2910.0,35.8995,35.8995,35.8603,35.8799,2910.0
2017-08-09 13:50:00,36.55,36.56,36.51,36.53,5655.0,35.8799,35.8897,35.8406,35.8603,5655.0
2017-08-09 13:55:00,36.53,36.55,36.51,36.54,11084.0,35.8603,35.8799,35.8406,35.8701,11084.0
2017-08-09 14:00:00,36.53,36.58,36.53,36.58,9882.0,35.8603,35.9094,35.8603,35.9094,9882.0
2017-08-09 14:05:00,36.57,36.58,36.54,36.56,24914.0,35.8995,35.9094,35.8701,35.8897,24914.0
2017-08-09 14:10:00,36.56,36.58,36.55,36.56,13250.0,35.8897,35.9094,35.8799,35.8897,13250.0
2017-08-09 14:15:00,36.57,36.58,36.56,36.57,6852.0,35.8995,35.9094,35.8897,35.8995,6852.0
2017-08-09 14:20:00,36.57,36.62,36.57,36.62,12416.0,35.8995,35.9486,35.8995,35.9486,12416.0
2017-08-09 14:25:00,36.62,36.64,36.61,36.63,13720.0,35.9486,35.9683,35.9388,35.9584,13720.0
2017-08-09 14:30:00,36.63,36.63,36.51,36.52,13324.0,35.9584,35.9584,35.8406,35.8505,13324.0
2017-08-09 14:35:00,36.52,36.53,36.49,36.51,9100.0,35.8505,35.8603,35.821,35.8406,9100.0
2017-08-09 14:40:00,36.5,36.51,36.49,36.5,7630.0,35.8308,35.8406,35.821,35.8308,7630.0
2017-08-09 14:45:00,36.51,36.52,36.44,36.47,21647.0,35.8406,35.8505,35.7719,35.8014,21647.0
2017-08-09 14:50:00,36.47,36.5,36.46,36.49,16293.0,35.8014,35.8308,35.7916,35.821,16293.0
2017-08-09 14:55:00,36.49,36.52,36.48,36.52,9500.0,35.821,35.8505,35.8112,35.8505,9500.0
2017-08-09 15:00:00,36.52,36.52,36.5,36.51,10491.0,35.8505,35.8505,35.8308,35.8406,10491.0
2017-08-09 15:05:00,36.52,36.54,36.47,36.5,20260.0,35.8505,35.8701,35.8014,35.8308,20260.0
2017-08-09 15:10:00,36.5,36.6,36.49,36.59,16388.0,35.8308,35.929,35.821,35.9192,16388.0
2017-08-09 15:15:00,36.59,36.61,36.57,36.6,24490.0,35.9192,35.9388,35.8995,35.929,24490.0
2017-08-09 15:20:00,36.6,36.69,36.6,36.68,60819.0,35.929,36.0173,35.929,36.0075,60819.0
2017-08-09 15:25:00,36.68,36.72,36.67,36.71,39220.0,36.0075,36.0468,35.9977,36.037,39220.0
2017-08-09 15:30:00,36.71,36.72,36.66,36.66,21604.0,36.037,36.0468,35.9879,35.9879,21604.0
2017-08-09 15:35:00,36.66,36.7,36.66,36.7,55554.0,35.9879,36.0272,35.9879,36.0272,55554.0
2017-08-09 15:40:00,36.7,36.74,36.7,36.7,42293.0,36.0272,36.0664,36.0272,36.0272,42293.0
2017-08-09 15:45:00,36.7,36.72,36.67,36.68,60191.0,36.0272,36.0468,35.9977,36.0075,60191.0
2017-08-09 15:50:00,36.68,36.7,36.66,36.66,56794.0,36.0075,36.0272,35.9879,35.9879,56794.0
2017-08-09 15:55:00,36.66,36.7,36.66,36.69,122486.0,35.9879,36.0272,35.9879,36.0173,122486.0
2017-08-10 09:30:00,36.38,36.59,36.38,36.53,25168.0,35.713,35.9192,35.713,35.8603,25168.0
2017-08-10 09:35:00,36.5,36.51,36.4,36.4,5100.0,35.8308,35.8406,35.7327,35.7327,5100.0
2017-08-10 09:40:00,36.4,36.44,36.34,36.38,5569.0,35.7327,35.7719,35.6738,35.713,5569.0
2017-08-10 09:45:00,36.39,36.47,36.33,36.47,6646.0,35.7228,35.8014,35.6639,35.8014,6646.0
2017-08-10 09:50:00,36.49,36.56,36.47,36.51,5510.0,35.821,35.8897,35.8014,35.8406,5510.0
2017-08-10 09:55:00,36.55,36.55,36.46,36.49,5663.0,35.8799,35.8799,35.7916,35.821,5663.0
2017-08-10 10:00:00,36.45,36.45,36.34,36.37,9144.0,35.7817,35.7817,35.6738,35.7032,9144.0
2017-08-10 10:05:00,36.36,36.36,36.23,36.29,7112.0,35.6934,35.6934,35.5658,35.6247,7112.0
2017-08-10 10:10:00,36.3,36.3,36.23,36.28,14589.0,35.6345,35.6345,35.5658,35.6149,14589.0
2017-08-10 10:15:00,36.29,36.31,36.22,36.29,10940.0,35.6247,35.6443,35.556,35.6247,10940.0
2017-08-10 10:20:00,36.29,36.35,36.29,36.31,9142.0,35.6247,35.6836,35.6247,35.6443,9142.0
2017-08-10 10:25:00,36.29,36.31,36.24,36.31,7165.0,35.6247,35.6443,35.5756,35.6443,7165.0
2017-08-10 10:30:00,36.33,36.34,36.24,36.31,9526.0,35.6639,35.6738,35.5756,35.6443,9526.0
2017-08-10 10:35:00,36.29,36.41,36.28,36.39,10574.0,35.6247,35.7425,35.6149,35.7228,10574.0
2017-08-10 10:40:00,36.39,36.42,36.36,36.42,30349.0,35.7228,35.7523,35.6934,35.7523,30349.0
2017-08-10 10:45:00,36.42,36.43,36.33,36.33,8943.0,35.7523,35.7621,35.6639,35.6639,8943.0
2017-08-10 10:50:00,36.34,36.34,36.25,36.3,9854.0,35.6738,35.6738,35.5854,35.6345,9854.0
2017-08-10 10:55:00,36.3,36.33,36.27,36.27,10378.0,35.6345,35.6639,35.605,35.605,10378.0
2017-08-10 11:00:00,36.26,36.28,36.22,36.23,9586.0,35.5952,35.6149,35.556,35.5658,9586.0
2017-08-10 11:05:00,36.23,36.27,36.19,36.23,10536.0,35.5658,35.605,35.5265,35.5658,10536.0
2017-08-10 11:10:00,36.24,36.25,36.19,36.2,9055.0,35.5756,35.5854,35.5265,35.5363,9055.0
2017-08-10 11:15:00,36.2,36.2,36.11,36.13,9481.0,35.5363,35.5363,35.448,35.4676,9481.0
2017-08-10 11:20:00,36.11,36.13,36.05,36.06,13727.0,35.448,35.4676,35.3891,35.3989,13727.0
2017-08-10 11:25:00,36.07,36.15,36.05,36.12,8174.0,35.4087,35.4872,35.3891,35.4578,8174.0
2017-08-10 11:30:00,36.14,36.16,36.12,36.12,8464.0,35.4774,35.4971,35.4578,35.4578,8464.0
2017-08-10 11:35:00,36.12,36.13,36.09,36.12,10843.0,35.4578,35.4676,35.4283,35.4578,10843.0
2017-08-10 11:40:00,36.09,36.09,36.03,36.05,5864.0,35.4283,35.4283,35.3694,35.3891,5864.0
2017-08-10 11:45:00,36.05,36.05,36.01,36.03,11679.0,35.3891,35.3891,35.3498,35.3694,11679.0
2017-08-10 11:50:00,36.02,36.03,35.96,35.99,29276.0,35.3596,35.3694,35.3007,35.3302,29276.0
2017-08-10 11:55:00,35.99,36.05,35.99,36.0,4176.0,35.3302,35.3891,35.3302,35.34,4176.0
2017-08-10 12:00:00,35.99,35.99,35.92,35.93,6950.0,35.3302,35.3302,35.2615,35.2713,6950.0
2017-08-10 12:05:00,35.92,35.97,35.92,35.92,6840.0,35.2615,35.3105,35.2615,35.2615,6840.0
2017-08-10 12:10:00,35.93,35.93,35.88,35.92,7800.0,35.2713,35.2713,35.2222,35.2615,7800.0
2017-08-10 12:15:00,35.91,35.97,35.86,35.91,10990.0,35.2516,35.3105,35.2026,35.2516,10990.0
2017-08-10 12:20:00,35.91,35.92,35.85,35.92,9006.0,35.2516,35.2615,35.1927,35.2615,9006.0
2017-08-10 12:25:00,35.92,35.94,35.91,35.91,4340.0,35.2615,35.2811,35.2516,35.2516,4340.0
2017-08-10 12:30:00,35.92,35.93,35.83,35.83,5359.0,35.2615,35.2713,35.1731,35.1731,5359.0
2017-08-10 12:35:00,35.85,35.87,35.83,35.84,12885.0,35.1927,35.2124,35.1731,35.1829,12885.0
2017-08-10 12:40:00,35.83,35.83,35.78,35.79,7621.0,35.1731,35.1731,35.124,35.1338,7621.0
2017-08-10 12:45:00,35.8,35.87,35.8,35.86,15106.0,35.1437,35.2124,35.1437,35.2026,15106.0
2017-08-10 12:50:00,35.86,35.86,35.81,35.84,7461.0,35.2026,35.2026,35.1535,35.1829,7461.0
2017-08-10 12:55:00,35.84,35.84,35.75,35.78,10842.0,35.1829,35.1829,35.0946,35.124,10842.0
2017-08-10 13:00:00,35.78,35.82,35.76,35.82,28442.0,35.124,35.1633,35.1044,35.1633,28442.0
2017-08-10 13:05:00,35.82,35.83,35.79,35.82,15073.0,35.1633,35.1731,35.1338,35.1633,15073.0
2017-08-10 13:10:00,35.82,35.84,35.77,35.78,10191.0,35.1633,35.1829,35.1142,35.124,10191.0
2017-08-10 13:15:00,35.78,35.83,35.78,35.81,12047.0,35.124,35.1731,35.124,35.1535,12047.0
2017-08-10 13:20:00,35.81,35.88,35.81,35.87,14438.0,35.1535,35.2222,35.1535,35.2124,14438.0
2017-08-10 13:25:00,35.86,35.91,35.84,35.9,11256.0,35.2026,35.2516,35.1829,35.2418,11256.0
2017-08-10 13:30:00,35.91,35.92,35.86,35.89,18432.0,35.2516,35.2615,35.2026,35.232,18432.0
2017-08-10 13:35:00,35.89,35.89,35.86,35.87,3700.0,35.232,35.232,35.2026,35.2124,3700.0
2017-08-10 13:40:00,35.86,35.86,35.72,35.73,13456.0,35.2026,35.2026,35.0651,35.0749,13456.0
2017-08-10 13:45:00,35.73,35.77,35.72,35.75,17153.0,35.0749,35.1142,35.0651,35.0946,17153.0
2017-08-10 13:50:00,35.75,35.76,35.72,35.73,6590.0,35.0946,35.1044,35.0651,35.0749,6590.0
2017-08-10 13:55:00,35.73,35.76,35.7,35.76,21680.0,35.0749,35.1044,35.0455,35.1044,21680.0
2017-08-10 14:00:00,35.76,35.76,35.73,35.75,9753.0,35.1044,35.1044,35.0749,35.0946,9753.0
2017-08-10 14:05:00,35.74,35.81,35.73,35.81,18433.0,35.0848,35.1535,35.0749,35.1535,18433.0
2017-08-10 14:10:00,35.81,35.89,35.8,35.88,11565.0,35.1535,35.232,35.1437,35.2222,11565.0
2017-08-10 14:15:00,35.88,35.94,35.86,35.94,11751.0,35.2222,35.2811,35.2026,35.2811,11751.0
2017-08-10 14:20:00,35.94,35.97,35.92,35.92,10352.0,35.2811,35.3105,35.2615,35.2615,10352.0
2017-08-10 14:25:00,35.92,35.92,35.85,35.88,19787.0,35.2615,35.2615,35.1927,35.2222,19787.0
2017-08-10 14:30:00,35.89,35.95,35.89,35.94,16875.0,35.232,35.2909,35.232,35.2811,16875.0
2017-08-10 14:35:00,35.93,35.93,35.87,35.87,13529.0,35.2713,35.2713,35.2124,35.2124,13529.0
2017-08-10 14:40:00,35.88,35.91,35.87,35.9,17966.0,35.2222,35.2516,35.2124,35.2418,17966.0
2017-08-10 14:45:00,35.9,35.9,35.86,35.89,10891.0,35.2418,35.2418,35.2026,35.232,10891.0
2017-08-10 14:50:00,35.88,35.89,35.87,35.88,9559.0,35.2222,35.232,35.2124,35.2222,9559.0
2017-08-10 14:55:00,35.88,35.89,35.84,35.85,11195.0,35.2222,35.232,35.1829,35.1927,11195.0
2017-08-10 15:00:00,35.84,35.87,35.79,35.79,15005.0,35.1829,35.2124,35.1338,35.1338,15005.0
2017-08-10 15:05:00,35.79,35.79,35.74,35.77,28384.0,35.1338,35.1338,35.0848,35.1142,28384.0
2017-08-10 15:10:00,35.76,35.79,35.75,35.77,14322.0,35.1044,35.1338,35.0946,35.1142,14322.0
2017-08-10 15:15:00,35.77,35.77,35.72,35.75,26433.0,35.1142,35.1142,35.0651,35.0946,26433.0
2017-08-10 15:20:00,35.74,35.75,35.71,35.73,18230.0,35.0848,35.0946,35.0553,35.0749,18230.0
2017-08-10 15:25:00,35.73,35.75,35.71,35.75,23741.0,35.0749,35.0946,35.0553,35.0946,23741.0
2017-08-10 15:30:00,35.75,35.76,35.7,35.7,35038.0,35.0946,35.1044,35.0455,35.0455,35038.0
2017-08-10 15:35:00,35.72,35.72,35.67,35.69,46071.0,35.0651,35.0651,35.016,35.0357,46071.0
2017-08-10 15:40:00,35.69,35.76,35.68,35.75,53985.0,35.0357,35.1044,35.0259,35.0946,53985.0
2017-08-10 15:45:00,35.75,35.75,35.66,35.66,74286.0,35.0946,35.0946,35.0062,35.0062,74286.0
2017-08-10 15:50:00,35.66,35.73,35.66,35.72,78823.0,35.0062,35.0749,35.0062,35.0651,78823.0
2017-08-10 15:55:00,35.72,35.75,35.67,35.67,104249.0,35.0651,35.0946,35.016,35.016,104249.0
2017-08-11 09:30:00,35.53,35.65,35.31,35.55,72936.0,34.8786,34.9964,34.6626,34.8982,72936.0
2017-08-11 09:35:00,35.57,35.65,35.56,35.58,10860.0,34.9179,34.9964,34.9081,34.9277,10860.0
2017-08-11 09:40:00,35.62,35.67,35.43,35.43,21541.0,34.967,35.016,34.7804,34.7804,21541.0
2017-08-11 09:45:00,35.47,35.48,35.34,35.45,23552.0,34.8197,34.8295,34.6921,34.8001,23552.0
2017-08-11 09:50:00,35.46,35.52,35.42,35.45,64515.0,34.8099,34.8688,34.7706,34.8001,64515.0
2017-08-11 09:55:00,35.43,35.43,35.29,35.31,9086.0,34.7804,34.7804,34.643,34.6626,9086.0
2017-08-11 10:00:00,35.34,35.54,35.34,35.5,12564.0,34.6921,34.8884,34.6921,34.8492,12564.0
2017-08-11 10:05:00,35.5,35.55,35.49,35.54,7923.0,34.8492,34.8982,34.8393,34.8884,7923.0
2017-08-11 10:10:00,35.54,35.65,35.54,35.65,11947.0,34.8884,34.9964,34.8884,34.9964,11947.0
2017-08-11 10:15:00,35.64,35.66,35.58,35.58,23691.0,34.9866,35.0062,34.9277,34.9277,23691.0
2017-08-11 10:20:00,35.57,35.62,35.57,35.59,14541.0,34.9179,34.967,34.9179,34.9375,14541.0
2017-08-11 10:25:00,35.58,35.6,35.54,35.54,10136.0,34.9277,34.9473,34.8884,34.8884,10136.0
2017-08-11 10:30:00,35.55,35.57,35.49,35.51,9100.0,34.8982,34.9179,34.8393,34.859,9100.0
2017-08-11 10:35:00,35.5,35.5,35.43,35.45,17987.0,34.8492,34.8492,34.7804,34.8001,17987.0
2017-08-11 10:40:00,35.46,35.51,35.41,35.41,17338.0,34.8099,34.859,34.7608,34.7608,17338.0
2017-08-11 10:45:00,35.42,35.48,35.41,35.48,30586.0,34.7706,34.8295,34.7608,34.8295,30586.0
2017-08-11 10:50:00,35.47,35.55,35.46,35.52,9297.0,34.8197,34.8982,34.8099,34.8688,9297.0
2017-08-11 10:55:00,35.51,35.52,35.43,35.43,9461.0,34.859,34.8688,34.7804,34.7804,9461.0
2017-08-11 11:00:00,35.44,35.44,35.35,35.38,7466.0,34.7903,34.7903,34.7019,34.7314,7466.0
2017-08-11 11:05:00,35.38,35.41,35.35,35.37,10977.0,34.7314,34.7608,34.7019,34.7215,10977.0
2017-08-11 11:10:00,35.36,35.38,35.35,35.36,16467.0,34.7117,34.7314,34.7019,34.7117,16467.0
2017-08-11 11:15:00,35.37,35.37,35.27,35.28,9145.0,34.7215,34.7215,34.6234,34.6332,9145.0
2017-08-11 11:20:00,35.27,35.45,35.27,35.42,19964.0,34.6234,34.8001,34.6234,34.7706,19964.0
2017-08-11 11:25:00,35.41,35.44,35.39,35.41,9393.0,34.7608,34.7903,34.7412,34.7608,9393.0
2017-08-11 11:30:00,35.42,35.46,35.4,35.46,8463.0,34.7706,34.8099,34.751,34.8099,8463.0
2017-08-11 11:35:00,35.46,35.47,35.42,35.44,8357.0,34.8099,34.8197,34.7706,34.7903,8357.0
2017-08-11 11:40:00,35.44,35.45,35.4,35.45,11430.0,34.7903,34.8001,34.751,34.8001,11430.0
2017-08-11 11:45:00,35.47,35.51,35.45,35.5,11836.0,34.8197,34.859,34.8001,34.8492,11836.0
2017-08-11 11:50:00,35.5,35.51,35.43,35.44,5733.0,34.8492,34.859,34.7804,34.7903,5733.0
2017-08-11 11:55:00,35.45,35.48,35.44,35.45,9462.0,34.8001,34.8295,34.7903,34.8001,9462.0
2017-08-11 12:00:00,35.44,35.47,35.4,35.42,10353.0,34.7903,34.8197,34.751,34.7706,10353.0
2017-08-11 12:05:00,35.43,35.47,35.43,35.47,4600.0,34.7804,34.8197,34.7804,34.8197,4600.0
2017-08-11 12:10:00,35.48,35.52,35.47,35.52,5903.0,34.8295,34.8688,34.8197,34.8688,5903.0
2017-08-11 12:15:00,35.53,35.55,35.52,35.54,10030.0,34.8786,34.8982,34.8688,34.8884,10030.0
2017-08-11 12:20:00,35.54,35.56,35.54,35.54,5924.0,34.8884,34.9081,34.8884,34.8884,5924.0
2017-08-11 12:25:00,35.52,35.53,35.48,35.5,6419.0,34.8688,34.8786,34.8295,34.8492,6419.0
2017-08-11 12:30:00,35.51,35.55,35.51,35.55,6390.0,34.859,34.8982,34.859,34.8982,6390.0
2017-08-11 12:35:00,35.55,35.56,35.54,35.55,2200.0,34.8982,34.9081,34.8884,34.8982,2200.0
2017-08-11 12:40:00,35.55,35.58,35.55,35.56,6099.0,34.8982,34.9277,34.8982,34.9081,6099.0
2017-08-11 12:45:00,35.55,35.56,35.54,35.55,2115.0,34.8982,34.9081,34.8884,34.8982,2115.0
2017-08-11 12:50:00,35.54,35.58,35.54,35.58,4894.0,34.8884,34.9277,34.8884,34.9277,4894.0
2017-08-11 12:55:00,35.57,35.57,35.5,35.5,6412.0,34.9179,34.9179,34.8492,34.8492,6412.0
2017-08-11 13:00:00,35.51,35.51,35.47,35.51,13686.0,34.859,34.859,34.8197,34.859,13686.0
2017-08-11 13:05:00,35.52,35.65,35.52,35.65,17799.0,34.8688,34.9964,34.8688,34.9964,17799.0
2017-08-11 13:10:00,35.66,35.71,35.66,35.71,13413.0,35.0062,35.0553,35.0062,35.0553,13413.0
2017-08-11 13:15:00,35.72,35.75,35.71,35.74,10250.0,35.0651,35.0946,35.0553,35.0848,10250.0
2017-08-11 13:20:00,35.73,35.74,35.62,35.65,17639.0,35.0749,35.0848,34.967,34.9964,17639.0
2017-08-11 13:25:00,35.65,35.71,35.64,35.65,9859.0,34.9964,35.0553,34.9866,34.9964,9859.0
2017-08-11 13:30:00,35.66,35.68,35.59,35.59,5150.0,35.0062,35.0259,34.9375,34.9375,5150.0
2017-08-11 13:35:00,35.59,35.6,35.56,35.56,3950.0,34.9375,34.9473,34.9081,34.9081,3950.0
2017-08-11 13:40:00,35.55,35.57,35.52,35.55,14468.0,34.8982,34.9179,34.8688,34.8982,14468.0
2017-08-11 13:45:00,35.55,35.56,35.54,35.55,6506.0,34.8982,34.9081,34.8884,34.8982,6506.0
2017-08-11 13:50:00,35.57,35.57,35.55,35.57,9257.0,34.9179,34.9179,34.8982,34.9179,9257.0
2017-08-11 13:55:00,35.57,35.59,35.54,35.55,10701.0,34.9179,34.9375,34.8884,34.8982,10701.0
2017-08-11 14:00:00,35.55,35.57,35.53,35.54,13588.0,34.8982,34.9179,34.8786,34.8884,13588.0
2017-08-11 14:05:00,35.55,35.56,35.53,35.56,10074.0,34.8982,34.9081,34.8786,34.9081,10074.0
2017-08-11 14:10:00,35.57,35.6,35.57,35.59,7158.0,34.9179,34.9473,34.9179,34.9375,7158.0
2017-08-11 14:15:00,35.59,35.61,35.57,35.57,6400.0,34.9375,34.9571,34.9179,34.9179,6400.0
2017-08-11 14:20:00,35.58,35.62,35.57,35.6,9980.0,34.9277,34.967,34.9179,34.9473,9980.0
2017-08-11 14:25:00,35.6,35.61,35.59,35.6,17760.0,34.9473,34.9571,34.9375,34.9473,17760.0
2017-08-11 14:30:00,35.61,35.63,35.56,35.57,77911.0,34.9571,34.9768,34.9081,34.9179,77911.0
2017-08-11 14:35:00,35.57,35.57,35.5,35.55,37262.0,34.9179,34.9179,34.8492,34.8982,37262.0
2017-08-11 14:40:00,35.56,35.61,35.56,35.57,5400.0,34.9081,34.9571,34.9081,34.9179,5400.0
2017-08-11 14:45:00,35.59,35.61,35.58,35.6,4849.0,34.9375,34.9571,34.9277,34.9473,4849.0
2017-08-11 14:50:00,35.59,35.6,35.53,35.55,12667.0,34.9375,34.9473,34.8786,34.8982,12667.0
2017-08-11 14:55:00,35.56,35.56,35.53,35.55,10939.0,34.9081,34.9081,34.8786,34.8982,10939.0
2017-08-11 15:00:00,35.55,35.56,35.53,35.56,14074.0,34.8982,34.9081,34.8786,34.9081,14074.0
2017-08-11 15:05:00,35.56,35.57,35.54,35.56,5391.0,34.9081,34.9179,34.8884,34.9081,5391.0
2017-08-11 15:10:00,35.55,35.57,35.55,35.56,7802.0,34.8982,34.9179,34.8982,34.9081,7802.0
2017-08-11 15:15:00,35.55,35.56,35.54,35.54,9384.0,34.8982,34.9081,34.8884,34.8884,9384.0
2017-08-11 15:20:00,35.54,35.58,35.54,35.58,61791.0,34.8884,34.9277,34.8884,34.9277,61791.0
2017-08-11 15:25:00,35.58,35.62,35.57,35.59,13593.0,34.9277,34.967,34.9179,34.9375,13593.0
2017-08-11 15:30:00,35.6,35.6,35.57,35.59,16049.0,34.9473,34.9473,34.9179,34.9375,16049.0
2017-08-11 15:35:00,35.58,35.65,35.56,35.65,19978.0,34.9277,34.9964,34.9081,34.9964,19978.0
2017-08-11 15:40:00,35.65,35.68,35.64,35.68,21510.0,34.9964,35.0259,34.9866,35.0259,21510.0
2017-08-11 15:45:00,35.68,35.7,35.65,35.65,37670.0,35.0259,35.0455,34.9964,34.9964,37670.0
2017-08-11 15:50:00,35.65,35.65,35.62,35.63,44311.0,34.9964,34.9964,34.967,34.9768,44311.0
2017-08-11 15:55:00,35.63,35.64,35.59,35.59,78694.0,34.9768,34.9866,34.9375,34.9375,78694.0
2017-08-14 09:30:00,35.82,35.99,35.79,35.93,28904.0,35.1633,35.3302,35.1338,35.2713,28904.0
2017-08-14 09:35:00,35.93,35.98,35.78,35.88,3850.0,35.2713,35.3204,35.124,35.2222,3850.0
2017-08-14 09:40:00,35.87,35.87,35.75,35.75,5048.0,35.2124,35.2124,35.0946,35.0946,5048.0
2017-08-14 09:45:00,35.79,35.8,35.74,35.78,11170.0,35.1338,35.1437,35.0848,35.124,11170.0
2017-08-14 09:50:00,35.79,35.79,35.72,35.78,17889.0,35.1338,35.1338,35.0651,35.124,17889.0
2017-08-14 09:55:00,35.78,35.78,35.67,35.67,17591.0,35.124,35.124,35.016,35.016,17591.0
2017-08-14 10:00:00,35.68,35.71,35.66,35.69,67645.0,35.0259,35.0553,35.0062,35.0357,67645.0
2017-08-14 10:05:00,35.71,35.74,35.68,35.68,7600.0,35.0553,35.0848,35.0259,35.0259,7600.0
2017-08-14 10:10:00,35.66,35.68,35.61,35.62,8530.0,35.0062,35.0259,34.9571,34.967,8530.0
2017-08-14 10:15:00,35.61,35.62,35.54,35.54,18478.0,34.9571,34.967,34.8884,34.8884,18478.0
2017-08-14 10:20:00,35.53,35.59,35.51,35.59,14570.0,34.8786,34.9375,34.859,34.9375,14570.0
2017-08-14 10:25:00,35.59,35.62,35.56,35.56,8992.0,34.9375,34.967,34.9081,34.9081,8992.0
2017-08-14 10:30:00,35.56,35.64,35.55,35.63,24965.0,34.9081,34.9866,34.8982,34.9768,24965.0
2017-08-14 10:35:00,35.63,35.63,35.6,35.6,3621.0,34.9768,34.9768,34.9473,34.9473,3621.0
2017-08-14 10:40:00,35.6,35.66,35.59,35.65,9590.0,34.9473,35.0062,34.9375,34.9964,9590.0
2017-08-14 10:45:00,35.63,35.69,35.63,35.68,7630.0,34.9768,35.0357,34.9768,35.0259,7630.0
2017-08-14 10:50:00,35.68,35.69,35.59,35.6,50038.0,35.0259,35.0357,34.9375,34.9473,50038.0
2017-08-14 10:55:00,35.6,35.61,35.56,35.56,5816.0,34.9473,34.9571,34.9081,34.9081,5816.0
2017-08-14 11:00:00,35.55,35.58,35.5,35.51,49307.0,34.8982,34.9277,34.8492,34.859,49307.0
2017-08-14 11:05:00,35.51,35.58,35.5,35.56,17693.0,34.859,34.9277,34.8492,34.9081,17693.0
2017-08-14 11:10:00,35.55,35.58,35.51,35.51,6603.0,34.8982,34.9277,34.859,34.859,6603.0
2017-08-14 11:15:00,35.52,35.56,35.5,35.55,6609.0,34.8688,34.9081,34.8492,34.8982,6609.0
2017-08-14 11:20:00,35.55,35.6,35.53,35.59,18591.0,34.8982,34.9473,34.8786,34.9375,18591.0
2017-08-14 11:25:00,35.59,35.66,35.59,35.66,8979.0,34.9375,35.0062,34.9375,35.0062,8979.0
2017-08-14 11:30:00,35.68,35.68,35.64,35.64,28698.0,35.0259,35.0259,34.9866,34.9866,28698.0
2017-08-14 11:35:00,35.65,35.66,35.63,35.65,13248.0,34.9964,35.0062,34.9768,34.9964,13248.0
2017-08-14 11:40:00,35.66,35.69,35.65,35.69,6382.0,35.0062,35.0357,34.9964,35.0357,6382.0
2017-08-14 11:45:00,35.69,35.72,35.69,35.7,12478.0,35.0357,35.0651,35.0357,35.0455,12478.0
2017-08-14 11:50:00,35.7,35.71,35.68,35.7,8788.0,35.0455,35.0553,35.0259,35.0455,8788.0
2017-08-14 11:55:00,35.7,35.77,35.7,35.77,4498.0,35.0455,35.1142,35.0455,35.1142,4498.0
2017-08-14 12:00:00,35.79,35.82,35.78,35.82,37192.0,35.1338,35.1633,35.124,35.1633,37192.0
2017-08-14 12:05:00,35.82,35.83,35.76,35.78,7262.0,35.1633,35.1731,35.1044,35.124,7262.0
2017-08-14 12:10:00,35.79,35.79,35.77,35.77,1402.0,35.1338,35.1338,35.1142,35.1142,1402.0
2017-08-14 12:15:00,35.78,35.78,35.7,35.71,8838.0,35.124,35.124,35.0455,35.0553,8838.0
2017-08-14 12:20:00,35.71,35.72,35.7,35.71,3492.0,35.0553,35.0651,35.0455,35.0553,3492.0
2017-08-14 12:25:00,35.71,35.72,35.66,35.66,7748.0,35.0553,35.0651,35.0062,35.0062,7748.0
2017-08-14 12:30:00,35.67,35.68,35.63,35.64,6563.0,35.016,35.0259,34.9768,34.9866,6563.0
2017-08-14 12:35:00,35.65,35.65,35.61,35.62,7320.0,34.9964,34.9964,34.9571,34.967,7320.0
2017-08-14 12:40:00,35.62,35.66,35.62,35.65,16278.0,34.967,35.0062,34.967,34.9964,16278.0
2017-08-14 12:45:00,35.66,35.66,35.62,35.63,6275.0,35.0062,35.0062,34.967,34.9768,6275.0
2017-08-14 12:50:00,35.64,35.65,35.58,35.59,18452.0,34.9866,34.9964,34.9277,34.9375,18452.0
2017-08-14 12:55:00,35.58,35.59,35.52,35.52,10959.0,34.9277,34.9375,34.8688,34.8688,10959.0
2017-08-14 13:00:00,35.53,35.54,35.53,35.54,2319.0,34.8786,34.8884,34.8786,34.8884,2319.0
2017-08-14 13:05:00,35.54,35.54,35.52,35.53,5962.0,34.8884,34.8884,34.8688,34.8786,5962.0
2017-08-14 13:10:00,35.53,35.54,35.49,35.51,7021.0,34.8786,34.8884,34.8393,34.859,7021.0
2017-08-14 13:15:00,35.52,35.52,35.45,35.46,15760.0,34.8688,34.8688,34.8001,34.8099,15760.0
2017-08-14 13:20:00,35.46,35.48,35.43,35.48,10370.0,34.8099,34.8295,34.7804,34.8295,10370.0
2017-08-14 13:25:00,35.48,35.54,35.48,35.53,8970.0,34.8295,34.8884,34.8295,34.8786,8970.0
2017-08-14 13:30:00,35.52,35.53,35.52,35.53,3298.0,34.8688,34.8786,34.8688,34.8786,3298.0
2017-08-14 13:35:00,35.53,35.53,35.51,35.52,8205.0,34.8786,34.8786,34.859,34.8688,8205.0
2017-08-14 13:40:00,35.52,35.52,35.5,35.5,5312.0,34.8688,34.8688,34.8492,34.8492,5312.0
2017-08-14 13:45:00,35.5,35.54,35.5,35.53,9934.0,34.8492,34.8884,34.8492,34.8786,9934.0
2017-08-14 13:50:00,35.54,35.57,35.53,35.57,6500.0,34.8884,34.9179,34.8786,34.9179,6500.0
2017-08-14 13:55:00,35.57,35.61,35.56,35.6,7556.0,34.9179,34.9571,34.9081,34.9473,7556.0
2017-08-14 14:00:00,35.61,35.64,35.59,35.62,8891.0,34.9571,34.9866,34.9375,34.967,8891.0
2017-08-14 14:05:00,35.62,35.67,35.62,35.63,6298.0,34.967,35.016,34.967,34.9768,6298.0
2017-08-14 14:10:00,35.63,35.63,35.61,35.62,11061.0,34.9768,34.9768,34.9571,34.967,11061.0
2017-08-14 14:15:00,35.61,35.64,35.59,35.64,11517.0,34.9571,34.9866,34.9375,34.9866,11517.0
2017-08-14 14:20:00,35.64,35.69,35.63,35.69,8253.0,34.9866,35.0357,34.9768,35.0357,8253.0
2017-08-14 14:25:00,35.68,35.69,35.66,35.69,9432.0,35.0259,35.0357,35.0062,35.0357,9432.0
2017-08-14 14:30:00,35.68,35.69,35.67,35.67,7115.0,35.0259,35.0357,35.016,35.016,7115.0
2017-08-14 14:35:00,35.67,35.71,35.66,35.7,8647.0,35.016,35.0553,35.0062,35.0455,8647.0
2017-08-14 14:40:00,35.71,35.72,35.68,35.7,5360.0,35.0553,35.0651,35.0259,35.0455,5360.0
2017-08-14 14:45:00,35.69,35.71,35.65,35.68,12378.0,35.0357,35.0553,34.9964,35.0259,12378.0
2017-08-14 14:50:00,35.67,35.67,35.64,35.67,7616.0,35.016,35.016,34.9866,35.016,7616.0
2017-08-14 14:55:00,35.68,35.68,35.65,35.66,9197.0,35.0259,35.0259,34.9964,35.0062,9197.0
2017-08-14 15:00:00,35.66,35.68,35.65,35.67,12480.0,35.0062,35.0259,34.9964,35.016,12480.0
2017-08-14 15:05:00,35.67,35.71,35.67,35.7,11649.0,35.016,35.0553,35.016,35.0455,11649.0
2017-08-14 15:10:00,35.69,35.71,35.68,35.7,11531.0,35.0357,35.0553,35.0259,35.0455,11531.0
2017-08-14 15:15:00,35.7,35.71,35.68,35.69,9491.0,35.0455,35.0553,35.0259,35.0357,9491.0
2017-08-14 15:20:00,35.7,35.71,35.68,35.69,12069.0,35.0455,35.0553,35.0259,35.0357,12069.0
2017-08-14 15:25:00,35.69,35.71,35.69,35.7,13757.0,35.0357,35.0553,35.0357,35.0455,13757.0
2017-08-14 15:30:00,35.7,35.73,35.69,35.71,23453.0,35.0455,35.0749,35.0357,35.0553,23453.0
2017-08-14 15:35:00,35.71,35.71,35.68,35.7,14993.0,35.0553,35.0553,35.0259,35.0455,14993.0
2017-08-14 15:40:00,35.7,35.7,35.66,35.68,31609.0,35.0455,35.0455,35.0062,35.0259,31609.0
2017-08-14 15:45:00,35.68,35.7,35.6,35.62,87223.0,35.0259,35.0455,34.9473,34.967,87223.0
2017-08-14 15:50:00,35.62,35.67,35.6,35.62,90337.0,34.967,35.016,34.9473,34.967,90337.0
2017-08-14 15:55:00,35.63,35.64,35.59,35.61,131848.0,34.9768,34.9866,34.9375,34.9571,131848.0
2017-08-15 09:30:00,35.62,35.67,35.47,35.55,16812.0,34.967,35.016,34.8197,34.8982,16812.0
2017-08-15 09:35:00,35.52,35.57,35.49,35.55,6888.0,34.8688,34.9179,34.8393,34.8982,6888.0
2017-08-15 09:40:00,35.57,35.57,35.49,35.53,22570.0,34.9179,34.9179,34.8393,34.8786,22570.0
2017-08-15 09:45:00,35.5,35.54,35.49,35.54,5631.0,34.8492,34.8884,34.8393,34.8884,5631.0
2017-08-15 09:50:00,35.53,35.54,35.43,35.45,5802.0,34.8786,34.8884,34.7804,34.8001,5802.0
2017-08-15 09:55:00,35.45,35.52,35.44,35.5,4400.0,34.8001,34.8688,34.7903,34.8492,4400.0
2017-08-15 10:00:00,35.52,35.54,35.41,35.42,9104.0,34.8688,34.8884,34.7608,34.7706,9104.0
2017-08-15 10:05:00,35.43,35.43,35.4,35.41,4700.0,34.7804,34.7804,34.751,34.7608,4700.0
2017-08-15 10:10:00,35.41,35.42,35.38,35.4,11415.0,34.7608,34.7706,34.7314,34.751,11415.0
2017-08-15 10:15:00,35.41,35.42,35.39,35.42,5500.0,34.7608,34.7706,34.7412,34.7706,5500.0
2017-08-15 10:20:00,35.42,35.42,35.35,35.35,6539.0,34.7706,34.7706,34.7019,34.7019,6539.0
2017-08-15 10:25:00,35.34,35.42,35.34,35.42,3600.0,34.6921,34.7706,34.6921,34.7706,3600.0
2017-08-15 10:30:00,35.41,35.41,35.34,35.35,5577.0,34.7608,34.7608,34.6921,34.7019,5577.0
2017-08-15 10:35:00,35.33,35.34,35.3,35.34,11574.0,34.6823,34.6921,34.6528,34.6921,11574.0
2017-08-15 10:40:00,35.34,35.38,35.31,35.34,3900.0,34.6921,34.7314,34.6626,34.6921,3900.0
2017-08-15 10:45:00,35.33,35.38,35.31,35.38,4120.0,34.6823,34.7314,34.6626,34.7314,4120.0
2017-08-15 10:50:00,35.36,35.41,35.36,35.39,6937.0,34.7117,34.7608,34.7117,34.7412,6937.0
2017-08-15 10:55:00,35.39,35.42,35.38,35.39,5612.0,34.7412,34.7706,34.7314,34.7412,5612.0
2017-08-15 11:00:00,35.38,35.41,35.38,35.41,7780.0,34.7314,34.7608,34.7314,34.7608,7780.0
2017-08-15 11:05:00,35.42,35.44,35.4,35.41,4759.0,34.7706,34.7903,34.751,34.7608,4759.0
2017-08-15 11:10:00,35.41,35.44,35.36,35.43,10122.0,34.7608,34.7903,34.7117,34.7804,10122.0
2017-08-15 11:15:00,35.43,35.5,35.42,35.5,4400.0,34.7804,34.8492,34.7706,34.8492,4400.0
2017-08-15 11:20:00,35.51,35.53,35.45,35.48,6504.0,34.859,34.8786,34.8001,34.8295,6504.0
2017-08-15 11:25:00,35.48,35.52,35.47,35.5,4480.0,34.8295,34.8688,34.8197,34.8492,4480.0
2017-08-15 11:30:00,35.5,35.5,35.47,35.49,2200.0,34.8492,34.8492,34.8197,34.8393,2200.0
2017-08-15 11:35:00,35.5,35.51,35.46,35.48,6140.0,34.8492,34.859,34.8099,34.8295,6140.0
2017-08-15 11:40:00,35.48,35.51,35.45,35.49,5320.0,34.8295,34.859,34.8001,34.8393,5320.0
2017-08-15 11:45:00,35.48,35.49,35.46,35.48,2900.0,34.8295,34.8393,34.8099,34.8295,2900.0
2017-08-15 11:50:00,35.49,35.51,35.47,35.47,5500.0,34.8393,34.859,34.8197,34.8197,5500.0
2017-08-15 11:55:00,35.46,35.48,35.43,35.44,3448.0,34.8099,34.8295,34.7804,34.7903,3448.0
2017-08-15 12:00:00,35.44,35.46,35.44,35.45,10851.0,34.7903,34.8099,34.7903,34.8001,10851.0
2017-08-15 12:05:00,35.46,35.46,35.37,35.37,9551.0,34.8099,34.8099,34.7215,34.7215,9551.0
2017-08-15 12:10:00,35.36,35.38,35.35,35.38,5100.0,34.7117,34.7314,34.7019,34.7314,5100.0
2017-08-15 12:15:00,35.38,35.39,35.32,35.32,5615.0,34.7314,34.7412,34.6725,34.6725,5615.0
2017-08-15 12:20:00,35.32,35.32,35.27,35.29,6032.0,34.6725,34.6725,34.6234,34.643,6032.0
2017-08-15 12:25:00,35.28,35.31,35.24,35.31,7102.0,34.6332,34.6626,34.5939,34.6626,7102.0
2017-08-15 12:30:00,35.31,35.33,35.28,35.33,2498.0,34.6626,34.6823,34.6332,34.6823,2498.0
2017-08-15 12:35:00,35.33,35.33,35.29,35.31,4595.0,34.6823,34.6823,34.643,34.6626,4595.0
2017-08-15 12:40:00,35.31,35.31,35.29,35.31,3826.0,34.6626,34.6626,34.643,34.6626,3826.0
2017-08-15 12:45:00,35.3,35.34,35.3,35.34,3100.0,34.6528,34.6921,34.6528,34.6921,3100.0
2017-08-15 12:50:00,35.35,35.39,35.34,35.38,9334.0,34.7019,34.7412,34.6921,34.7314,9334.0
2017-08-15 12:55:00,35.38,35.39,35.32,35.34,3744.0,34.7314,34.7412,34.6725,34.6921,3744.0
2017-08-15 13:00:00,35.34,35.34,35.28,35.29,4265.0,34.6921,34.6921,34.6332,34.643,4265.0
2017-08-15 13:05:00,35.29,35.3,35.26,35.27,16638.0,34.643,34.6528,34.6136,34.6234,16638.0
2017-08-15 13:10:00,35.28,35.3,35.28,35.28,5700.0,34.6332,34.6528,34.6332,34.6332,5700.0
2017-08-15 13:15:00,35.29,35.33,35.28,35.31,3432.0,34.643,34.6823,34.6332,34.6626,3432.0
2017-08-15 13:20:00,35.32,35.33,35.3,35.32,4770.0,34.6725,34.6823,34.6528,34.6725,4770.0
2017-08-15 13:25:00,35.33,35.34,35.31,35.33,6526.0,34.6823,34.6921,34.6626,34.6823,6526.0
2017-08-15 13:30:00,35.33,35.36,35.33,35.36,4500.0,34.6823,34.7117,34.6823,34.7117,4500.0
2017-08-15 13:35:00,35.36,35.36,35.34,35.36,10761.0,34.7117,34.7117,34.6921,34.7117,10761.0
2017-08-15 13:40:00,35.36,35.36,35.32,35.34,6295.0,34.7117,34.7117,34.6725,34.6921,6295.0
2017-08-15 13:45:00,35.33,35.35,35.32,35.35,3539.0,34.6823,34.7019,34.6725,34.7019,3539.0
2017-08-15 13:50:00,35.35,35.38,35.35,35.36,4443.0,34.7019,34.7314,34.7019,34.7117,4443.0
2017-08-15 13:55:00,35.35,35.35,35.33,35.33,4709.0,34.7019,34.7019,34.6823,34.6823,4709.0
2017-08-15 14:00:00,35.32,35.36,35.32,35.36,4700.0,34.6725,34.7117,34.6725,34.7117,4700.0
2017-08-15 14:05:00,35.36,35.4,35.35,35.4,4700.0,34.7117,34.751,34.7019,34.751,4700.0
2017-08-15 14:10:00,35.39,35.42,35.39,35.41,9730.0,34.7412,34.7706,34.7412,34.7608,9730.0
2017-08-15 14:15:00,35.42,35.42,35.38,35.42,6390.0,34.7706,34.7706,34.7314,34.7706,6390.0
2017-08-15 14:20:00,35.42,35.44,35.41,35.44,7883.0,34.7706,34.7903,34.7608,34.7903,7883.0
2017-08-15 14:25:00,35.43,35.47,35.43,35.47,8893.0,34.7804,34.8197,34.7804,34.8197,8893.0
2017-08-15 14:30:00,35.47,35.47,35.45,35.47,4526.0,34.8197,34.8197,34.8001,34.8197,4526.0
2017-08-15 14:35:00,35.47,35.49,35.45,35.47,12000.0,34.8197,34.8393,34.8001,34.8197,12000.0
2017-08-15 14:40:00,35.46,35.46,35.37,35.37,9853.0,34.8099,34.8099,34.7215,34.7215,9853.0
2017-08-15 14:45:00,35.38,35.38,35.28,35.3,10400.0,34.7314,34.7314,34.6332,34.6528,10400.0
2017-08-15 14:50:00,35.31,35.36,35.3,35.35,9064.0,34.6626,34.7117,34.6528,34.7019,9064.0
2017-08-15 14:55:00,35.36,35.37,35.35,35.37,5488.0,34.7117,34.7215,34.7019,34.7215,5488.0
2017-08-15 15:00:00,35.36,35.41,35.36,35.4,11353.0,34.7117,34.7608,34.7117,34.751,11353.0
2017-08-15 15:05:00,35.39,35.42,35.37,35.37,9858.0,34.7412,34.7706,34.7215,34.7215,9858.0
2017-08-15 15:10:00,35.37,35.39,35.35,35.39,5190.0,34.7215,34.7412,34.7019,34.7412,5190.0
2017-08-15 15:15:00,35.38,35.39,35.37,35.38,6582.0,34.7314,34.7412,34.7215,34.7314,6582.0
2017-08-15 15:20:00,35.38,35.4,35.38,35.39,7408.0,34.7314,34.751,34.7314,34.7412,7408.0
2017-08-15 15:25:00,35.39,35.42,35.39,35.4,13646.0,34.7412,34.7706,34.7412,34.751,13646.0
2017-08-15 15:30:00,35.4,35.43,35.39,35.42,9541.0,34.751,34.7804,34.7412,34.7706,9541.0
2017-08-15 15:35:00,35.42,35.46,35.41,35.46,18274.0,34.7706,34.8099,34.7608,34.8099,18274.0
2017-08-15 15:40:00,35.46,35.46,35.42,35.43,23280.0,34.8099,34.8099,34.7706,34.7804,23280.0
2017-08-15 15:45:00,35.43,35.44,35.41,35.43,42559.0,34.7804,34.7903,34.7608,34.7804,42559.0
2017-08-15 15:50:00,35.42,35.44,35.41,35.44,30773.0,34.7706,34.7903,34.7608,34.7903,30773.0
2017-08-15 15:55:00,35.43,35.44,35.31,35.32,147013.0,34.7804,34.7903,34.6626,34.6725,147013.0
2017-08-16 09:30:00,35.41,35.41,35.27,35.37,22836.0,34.7608,34.7608,34.6234,34.7215,22836.0
2017-08-16 09:35:00,35.36,35.36,35.22,35.27,9898.0,34.7117,34.7117,34.5743,34.6234,9898.0
2017-08-16 09:40:00,35.26,35.31,35.19,35.2,12744.0,34.6136,34.6626,34.5448,34.5547,12744.0
2017-08-16 09:45:00,35.19,35.22,35.16,35.21,44176.0,34.5448,34.5743,34.5154,34.5645,44176.0
2017-08-16 09:50:00,35.2,35.21,35.03,35.05,20034.0,34.5547,34.5645,34.3878,34.4074,20034.0
2017-08-16 09:55:00,35.04,35.07,35.01,35.02,13092.0,34.3976,34.427,34.3681,34.378,13092.0
2017-08-16 10:00:00,35.02,35.12,35.01,35.11,18263.0,34.378,34.4761,34.3681,34.4663,18263.0
2017-08-16 10:05:00,35.11,35.11,35.0,35.01,18925.0,34.4663,34.4663,34.3583,34.3681,18925.0
2017-08-16 10:10:00,35.01,35.02,34.98,35.01,15273.0,34.3681,34.378,34.3387,34.3681,15273.0
2017-08-16 10:15:00,35.01,35.01,34.94,34.95,57959.0,34.3681,34.3681,34.2994,34.3092,57959.0
2017-08-16 10:20:00,34.95,35.0,34.95,34.98,18439.0,34.3092,34.3583,34.3092,34.3387,18439.0
2017-08-16 10:25:00,34.98,34.99,34.91,34.94,11187.0,34.3387,34.3485,34.27,34.2994,11187.0
2017-08-16 10:30:00,34.94,35.08,34.93,35.08,78692.0,34.2994,34.4369,34.2896,34.4369,78692.0
2017-08-16 10:35:00,35.08,35.14,35.06,35.11,13172.0,34.4369,34.4958,34.4172,34.4663,13172.0
2017-08-16 10:40:00,35.1,35.11,35.01,35.01,123609.0,34.4565,34.4663,34.3681,34.3681,123609.0
2017-08-16 10:45:00,35.01,35.06,35.01,35.01,11435.0,34.3681,34.4172,34.3681,34.3681,11435.0
2017-08-16 10:50:00,35.01,35.02,34.93,34.94,9033.0,34.3681,34.378,34.2896,34.2994,9033.0
2017-08-16 10:55:00,34.94,34.96,34.92,34.92,10075.0,34.2994,34.3191,34.2798,34.2798,10075.0
2017-08-16 11:00:00,34.92,34.97,34.91,34.92,6264.0,34.2798,34.3289,34.27,34.2798,6264.0
2017-08-16 11:05:00,34.93,34.93,34.86,34.87,16112.0,34.2896,34.2896,34.2209,34.2307,16112.0
2017-08-16 11:10:00,34.87,34.88,34.85,34.87,9672.0,34.2307,34.2405,34.2111,34.2307,9672.0
2017-08-16 11:15:00,34.87,34.89,34.85,34.86,4885.0,34.2307,34.2503,34.2111,34.2209,4885.0
2017-08-16 11:20:00,34.86,34.86,34.76,34.77,15220.0,34.2209,34.2209,34.1227,34.1325,15220.0
2017-08-16 11:25:00,34.76,34.76,34.64,34.69,57178.0,34.1227,34.1227,34.0049,34.054,57178.0
2017-08-16 11:30:00,34.68,34.71,34.66,34.67,20881.0,34.0442,34.0736,34.0246,34.0344,20881.0
2017-08-16 11:35:00,34.66,34.67,34.64,34.66,15588.0,34.0246,34.0344,34.0049,34.0246,15588.0
2017-08-16 11:40:00,34.67,34.73,34.66,34.72,33360.0,34.0344,34.0933,34.0246,34.0835,33360.0
2017-08-16 11:45:00,34.73,34.81,34.66,34.68,29513.0,34.0933,34.1718,34.0246,34.0442,29513.0
2017-08-16 11:50:00,34.68,34.69,34.64,34.64,13412.0,34.0442,34.054,34.0049,34.0049,13412.0
2017-08-16 11:55:00,34.65,34.66,34.59,34.59,7876.0,34.0147,34.0246,33.9558,33.9558,7876.0
2017-08-16 12:00:00,34.6,34.69,34.59,34.68,14384.0,33.9657,34.054,33.9558,34.0442,14384.0
2017-08-16 12:05:00,34.68,34.7,34.62,34.64,41024.0,34.0442,34.0638,33.9853,34.0049,41024.0
2017-08-16 12:10:00,34.68,34.68,34.65,34.66,3522.0,34.0442,34.0442,34.0147,34.0246,3522.0
2017-08-16 12:15:00,34.67,34.67,34.61,34.61,10873.0,34.0344,34.0344,33.9755,33.9755,10873.0
2017-08-16 12:20:00,34.61,34.62,34.52,34.52,15897.0,33.9755,33.9853,33.8871,33.8871,15897.0
2017-08-16 12:25:00,34.53,34.55,34.46,34.48,31235.0,33.8969,33.9166,33.8282,33.8479,31235.0
2017-08-16 12:30:00,34.49,34.54,34.48,34.53,13204.0,33.8577,33.9068,33.8479,33.8969,13204.0
2017-08-16 12:35:00,34.53,34.55,34.52,34.52,21563.0,33.8969,33.9166,33.8871,33.8871,21563.0
2017-08-16 12:40:00,34.52,34.57,34.52,34.55,51583.0,33.8871,33.9362,33.8871,33.9166,51583.0
2017-08-16 12:45:00,34.55,34.57,34.54,34.55,15892.0,33.9166,33.9362,33.9068,33.9166,15892.0
2017-08-16 12:50:00,34.54,34.58,34.44,34.47,78233.0,33.9068,33.946,33.8086,33.838,78233.0
2017-08-16 12:55:00,34.48,34.48,34.42,34.45,15458.0,33.8479,33.8479,33.789,33.8184,15458.0
2017-08-16 13:00:00,34.45,34.46,34.44,34.45,10221.0,33.8184,33.8282,33.8086,33.8184,10221.0
2017-08-16 13:05:00,34.44,34.44,34.38,34.41,49480.0,33.8086,33.8086,33.7497,33.7791,49480.0
2017-08-16 13:10:00,34.4,34.41,34.34,34.34,16822.0,33.7693,33.7791,33.7104,33.7104,16822.0
2017-08-16 13:15:00,34.35,34.41,34.28,34.37,40545.0,33.7202,33.7791,33.6515,33.7399,40545.0
2017-08-16 13:20:00,34.37,34.38,34.32,34.34,10422.0,33.7399,33.7497,33.6908,33.7104,10422.0
2017-08-16 13:25:00,34.34,34.34,34.24,34.3,15351.0,33.7104,33.7104,33.6123,33.6712,15351.0
2017-08-16 13:30:00,34.32,34.33,34.29,34.33,7490.0,33.6908,33.7006,33.6613,33.7006,7490.0
2017-08-16 13:35:00,34.33,34.34,34.31,34.32,8399.0,33.7006,33.7104,33.681,33.6908,8399.0
2017-08-16 13:40:00,34.31,34.32,34.29,34.31,26679.0,33.681,33.6908,33.6613,33.681,26679.0
2017-08-16 13:45:00,34.32,34.32,34.3,34.32,20500.0,33.6908,33.6908,33.6712,33.6908,20500.0
2017-08-16 13:50:00,34.32,34.33,34.29,34.3,30411.0,33.6908,33.7006,33.6613,33.6712,30411.0
2017-08-16 13:55:00,34.3,34.3,34.21,34.24,54197.0,33.6712,33.6712,33.5828,33.6123,54197.0
2017-08-16 14:00:00,34.23,34.28,34.22,34.26,22147.0,33.6024,33.6515,33.5926,33.6319,22147.0
2017-08-16 14:05:00,34.27,34.27,34.2,34.21,40249.0,33.6417,33.6417,33.573,33.5828,40249.0
2017-08-16 14:10:00,34.21,34.35,34.18,34.31,53228.0,33.5828,33.7202,33.5534,33.681,53228.0
2017-08-16 14:15:00,34.31,34.31,34.19,34.2,17005.0,33.681,33.681,33.5632,33.573,17005.0
2017-08-16 14:20:00,34.2,34.21,34.06,34.11,26849.0,33.573,33.5828,33.4356,33.4846,26849.0
2017-08-16 14:25:00,34.12,34.16,34.1,34.12,24281.0,33.4945,33.5337,33.4748,33.4945,24281.0
2017-08-16 14:30:00,34.13,34.15,34.1,34.15,20007.0,33.5043,33.5239,33.4748,33.5239,20007.0
2017-08-16 14:35:00,34.15,34.18,34.12,34.13,20412.0,33.5239,33.5534,33.4945,33.5043,20412.0
2017-08-16 14:40:00,34.12,34.19,34.1,34.19,29439.0,33.4945,33.5632,33.4748,33.5632,29439.0
2017-08-16 14:45:00,34.19,34.26,34.18,34.25,31517.0,33.5632,33.6319,33.5534,33.6221,31517.0
2017-08-16 14:50:00,34.25,34.36,34.16,34.36,82954.0,33.6221,33.7301,33.5337,33.7301,82954.0
2017-08-16 14:55:00,34.37,34.38,34.35,34.38,15711.0,33.7399,33.7497,33.7202,33.7497,15711.0
2017-08-16 15:00:00,34.37,34.38,34.34,34.34,15853.0,33.7399,33.7497,33.7104,33.7104,15853.0
2017-08-16 15:05:00,34.34,34.35,34.26,34.27,20423.0,33.7104,33.7202,33.6319,33.6417,20423.0
2017-08-16 15:10:00,34.27,34.29,34.26,34.27,14770.0,33.6417,33.6613,33.6319,33.6417,14770.0
2017-08-16 15:15:00,34.28,34.33,34.27,34.32,31634.0,33.6515,33.7006,33.6417,33.6908,31634.0
2017-08-16 15:20:00,34.32,34.33,34.3,34.33,26354.0,33.6908,33.7006,33.6712,33.7006,26354.0
2017-08-16 15:25:00,34.32,34.33,34.31,34.33,21352.0,33.6908,33.7006,33.681,33.7006,21352.0
2017-08-16 15:30:00,34.32,34.33,34.27,34.3,31006.0,33.6908,33.7006,33.6417,33.6712,31006.0
2017-08-16 15:35:00,34.3,34.3,34.23,34.23,32439.0,33.6712,33.6712,33.6024,33.6024,32439.0
2017-08-16 15:40:00,34.23,34.3,34.23,34.3,50238.0,33.6024,33.6712,33.6024,33.6712,50238.0
2017-08-16 15:45:00,34.29,34.3,34.23,34.24,79652.0,33.6613,33.6712,33.6024,33.6123,79652.0
2017-08-16 15:50:00,34.25,34.29,34.24,34.27,78548.0,33.6221,33.6613,33.6123,33.6417,78548.0
2017-08-16 15:55:00,34.27,34.28,34.23,34.27,148927.0,33.6417,33.6515,33.6024,33.6417,148927.0
2017-08-17 09:30:00,34.23,34.23,34.09,34.18,22499.0,33.6024,33.6024,33.465,33.5534,22499.0
2017-08-17 09:35:00,34.24,34.34,34.21,34.22,6750.0,33.6123,33.7104,33.5828,33.5926,6750.0
2017-08-17 09:40:00,34.22,34.35,34.22,34.33,4000.0,33.5926,33.7202,33.5926,33.7006,4000.0
2017-08-17 09:45:00,34.36,34.4,34.3,34.3,7026.0,33.7301,33.7693,33.6712,33.6712,7026.0
2017-08-17 09:50:00,34.3,34.35,34.28,34.29,5736.0,33.6712,33.7202,33.6515,33.6613,5736.0
2017-08-17 09:55:00,34.29,34.3,34.22,34.22,2775.0,33.6613,33.6712,33.5926,33.5926,2775.0
2017-08-17 10:00:00,34.25,34.3,34.22,34.26,17177.0,33.6221,33.6712,33.5926,33.6319,17177.0
2017-08-17 10:05:00,34.27,34.27,34.13,34.22,28211.0,33.6417,33.6417,33.5043,33.5926,28211.0
2017-08-17 10:10:00,34.23,34.26,34.12,34.12,18156.0,33.6024,33.6319,33.4945,33.4945,18156.0
2017-08-17 10:15:00,34.13,34.18,34.11,34.11,11340.0,33.5043,33.5534,33.4846,33.4846,11340.0
2017-08-17 10:20:00,34.13,34.14,34.1,34.14,7443.0,33.5043,33.5141,33.4748,33.5141,7443.0
2017-08-17 10:25:00,34.13,34.15,34.1,34.1,8584.0,33.5043,33.5239,33.4748,33.4748,8584.0
2017-08-17 10:30:00,34.12,34.25,34.11,34.25,29467.0,33.4945,33.6221,33.4846,33.6221,29467.0
2017-08-17 10:35:00,34.25,34.27,34.22,34.22,8050.0,33.6221,33.6417,33.5926,33.5926,8050.0
2017-08-17 10:40:00,34.21,34.23,34.19,34.22,6420.0,33.5828,33.6024,33.5632,33.5926,6420.0
2017-08-17 10:45:00,34.22,34.23,34.2,34.22,3612.0,33.5926,33.6024,33.573,33.5926,3612.0
2017-08-17 10:50:00,34.21,34.32,34.2,34.32,7172.0,33.5828,33.6908,33.573,33.6908,7172.0
2017-08-17 10:55:00,34.31,34.33,34.26,34.29,7200.0,33.681,33.7006,33.6319,33.6613,7200.0
2017-08-17 11:00:00,34.3,34.4,34.3,34.4,11415.0,33.6712,33.7693,33.6712,33.7693,11415.0
2017-08-17 11:05:00,34.39,34.43,34.39,34.42,14845.0,33.7595,33.7988,33.7595,33.789,14845.0
2017-08-17 11:10:00,34.42,34.42,34.36,34.36,7533.0,33.789,33.789,33.7301,33.7301,7533.0
2017-08-17 11:15:00,34.38,34.42,34.36,34.41,7152.0,33.7497,33.789,33.7301,33.7791,7152.0
2017-08-17 11:20:00,34.42,34.47,34.41,34.45,27521.0,33.789,33.838,33.7791,33.8184,27521.0
2017-08-17 11:25:00,34.47,34.47,34.38,34.39,6975.0,33.838,33.838,33.7497,33.7595,6975.0
2017-08-17 11:30:00,34.37,34.38,34.35,34.36,4415.0,33.7399,33.7497,33.7202,33.7301,4415.0
2017-08-17 11:35:00,34.36,34.38,34.35,34.37,5949.0,33.7301,33.7497,33.7202,33.7399,5949.0
2017-08-17 11:40:00,34.38,34.4,34.32,34.36,8009.0,33.7497,33.7693,33.6908,33.7301,8009.0
2017-08-17 11:45:00,34.35,34.35,34.27,34.27,3543.0,33.7202,33.7202,33.6417,33.6417,3543.0
2017-08-17 11:50:00,34.27,34.32,34.27,34.32,5160.0,33.6417,33.6908,33.6417,33.6908,5160.0
2017-08-17 11:55:00,34.32,34.32,34.29,34.31,5826.0,33.6908,33.6908,33.6613,33.681,5826.0
2017-08-17 12:00:00,34.31,34.37,34.3,34.37,5400.0,33.681,33.7399,33.6712,33.7399,5400.0
2017-08-17 12:05:00,34.36,34.37,34.29,34.29,10419.0,33.7301,33.7399,33.6613,33.6613,10419.0
2017-08-17 12:10:00,34.29,34.3,34.25,34.27,6942.0,33.6613,33.6712,33.6221,33.6417,6942.0
2017-08-17 12:15:00,34.27,34.28,34.23,34.26,5378.0,33.6417,33.6515,33.6024,33.6319,5378.0
2017-08-17 12:20:00,34.26,34.26,34.21,34.24,6650.0,33.6319,33.6319,33.5828,33.6123,6650.0
2017-08-17 12:25:00,34.23,34.24,34.19,34.21,2662.0,33.6024,33.6123,33.5632,33.5828,2662.0
2017-08-17 12:30:00,34.21,34.21,34.19,34.19,4168.0,33.5828,33.5828,33.5632,33.5632,4168.0
2017-08-17 12:35:00,34.18,34.21,34.17,34.17,4080.0,33.5534,33.5828,33.5435,33.5435,4080.0
2017-08-17 12:40:00,34.16,34.17,34.13,34.13,4495.0,33.5337,33.5435,33.5043,33.5043,4495.0
2017-08-17 12:45:00,34.13,34.22,34.13,34.22,9450.0,33.5043,33.5926,33.5043,33.5926,9450.0
2017-08-17 12:50:00,34.21,34.22,34.15,34.16,16785.0,33.5828,33.5926,33.5239,33.5337,16785.0
2017-08-17 12:55:00,34.16,34.17,34.13,34.16,5200.0,33.5337,33.5435,33.5043,33.5337,5200.0
2017-08-17 13:00:00,34.16,34.17,34.12,34.14,5177.0,33.5337,33.5435,33.4945,33.5141,5177.0
2017-08-17 13:05:00,34.14,34.17,34.13,34.13,4694.0,33.5141,33.5435,33.5043,33.5043,4694.0
2017-08-17 13:10:00,34.12,34.13,34.09,34.1,3465.0,33.4945,33.5043,33.465,33.4748,3465.0
2017-08-17 13:15:00,34.09,34.12,34.09,34.11,5928.0,33.465,33.4945,33.465,33.4846,5928.0
2017-08-17 13:20:00,34.1,34.11,34.08,34.08,1700.0,33.4748,33.4846,33.4552,33.4552,1700.0
2017-08-17 13:25:00,34.06,34.11,34.05,34.1,3041.0,33.4356,33.4846,33.4257,33.4748,3041.0
2017-08-17 13:30:00,34.1,34.17,34.1,34.17,39818.0,33.4748,33.5435,33.4748,33.5435,39818.0
2017-08-17 13:35:00,34.17,34.24,34.17,34.22,11705.0,33.5435,33.6123,33.5435,33.5926,11705.0
2017-08-17 13:40:00,34.21,34.23,34.2,34.2,3476.0,33.5828,33.6024,33.573,33.573,3476.0
2017-08-17 13:45:00,34.19,34.19,34.15,34.19,5339.0,33.5632,33.5632,33.5239,33.5632,5339.0
2017-08-17 13:50:00,34.19,34.2,34.15,34.2,5625.0,33.5632,33.573,33.5239,33.573,5625.0
2017-08-17 13:55:00,34.19,34.2,34.17,34.19,5500.0,33.5632,33.573,33.5435,33.5632,5500.0
2017-08-17 14:00:00,34.2,34.2,34.16,34.17,7828.0,33.573,33.573,33.5337,33.5435,7828.0
2017-08-17 14:05:00,34.18,34.18,34.15,34.17,5550.0,33.5534,33.5534,33.5239,33.5435,5550.0
2017-08-17 14:10:00,34.18,34.18,34.12,34.13,4079.0,33.5534,33.5534,33.4945,33.5043,4079.0
2017-08-17 14:15:00,34.13,34.15,34.08,34.1,12435.0,33.5043,33.5239,33.4552,33.4748,12435.0
2017-08-17 14:20:00,34.09,34.12,34.09,34.11,6303.0,33.465,33.4945,33.465,33.4846,6303.0
2017-08-17 14:25:00,34.11,34.13,34.1,34.11,2100.0,33.4846,33.5043,33.4748,33.4846,2100.0
2017-08-17 14:30:00,34.13,34.19,34.12,34.19,8695.0,33.5043,33.5632,33.4945,33.5632,8695.0
2017-08-17 14:35:00,34.18,34.2,34.15,34.16,6300.0,33.5534,33.573,33.5239,33.5337,6300.0
2017-08-17 14:40:00,34.15,34.15,34.12,34.14,8812.0,33.5239,33.5239,33.4945,33.5141,8812.0
2017-08-17 14:45:00,34.12,34.17,34.12,34.14,6700.0,33.4945,33.5435,33.4945,33.5141,6700.0
2017-08-17 14:50:00,34.14,34.16,34.1,34.13,9359.0,33.5141,33.5337,33.4748,33.5043,9359.0
2017-08-17 14:55:00,34.13,34.13,34.11,34.13,8542.0,33.5043,33.5043,33.4846,33.5043,8542.0
2017-08-17 15:00:00,34.14,34.14,34.04,34.07,52409.0,33.5141,33.5141,33.4159,33.4454,52409.0
2017-08-17 15:05:00,34.07,34.07,34.05,34.06,6471.0,33.4454,33.4454,33.4257,33.4356,6471.0
2017-08-17 15:10:00,34.06,34.06,33.97,34.0,10795.0,33.4356,33.4356,33.3472,33.3767,10795.0
2017-08-17 15:15:00,33.99,34.0,33.93,33.95,9658.0,33.3668,33.3767,33.3079,33.3276,9658.0
2017-08-17 15:20:00,33.94,34.01,33.92,33.93,16496.0,33.3178,33.3865,33.2981,33.3079,16496.0
2017-08-17 15:25:00,33.93,33.97,33.92,33.96,9820.0,33.3079,33.3472,33.2981,33.3374,9820.0
2017-08-17 15:30:00,33.96,34.02,33.93,34.01,21341.0,33.3374,33.3963,33.3079,33.3865,21341.0
2017-08-17 15:35:00,34.0,34.02,33.94,33.96,22675.0,33.3767,33.3963,33.3178,33.3374,22675.0
2017-08-17 15:40:00,33.97,33.99,33.91,33.96,29145.0,33.3472,33.3668,33.2883,33.3374,29145.0
2017-08-17 15:45:00,33.96,33.99,33.93,33.96,53168.0,33.3374,33.3668,33.3079,33.3374,53168.0
2017-08-17 15:50:00,33.94,33.95,33.85,33.86,56743.0,33.3178,33.3276,33.2294,33.2392,56743.0
2017-08-17 15:55:00,33.86,33.86,33.8,33.82,116825.0,33.2392,33.2392,33.1803,33.2,116825.0
2017-08-18 09:30:00,34.1,34.16,33.8,33.8,84944.0,33.4748,33.5337,33.1803,33.1803,84944.0
2017-08-18 09:35:00,33.82,33.95,33.81,33.9,8364.0,33.2,33.3276,33.1901,33.2785,8364.0
2017-08-18 09:40:00,33.92,34.06,33.92,34.06,9388.0,33.2981,33.4356,33.2981,33.4356,9388.0
2017-08-18 09:45:00,34.09,34.18,34.03,34.13,5951.0,33.465,33.5534,33.4061,33.5043,5951.0
2017-08-18 09:50:00,34.14,34.14,34.06,34.12,25130.0,33.5141,33.5141,33.4356,33.4945,25130.0
2017-08-18 09:55:00,34.1,34.18,34.08,34.18,4072.0,33.4748,33.5534,33.4552,33.5534,4072.0
2017-08-18 10:00:00,34.18,34.32,34.18,34.29,15467.0,33.5534,33.6908,33.5534,33.6613,15467.0
2017-08-18 10:05:00,34.3,34.3,34.2,34.23,21314.0,33.6712,33.6712,33.573,33.6024,21314.0
2017-08-18 10:10:00,34.21,34.21,34.12,34.21,8668.0,33.5828,33.5828,33.4945,33.5828,8668.0
2017-08-18 10:15:00,34.2,34.24,34.17,34.17,6810.0,33.573,33.6123,33.5435,33.5435,6810.0
2017-08-18 10:20:00,34.2,34.24,34.13,34.13,2309.0,33.573,33.6123,33.5043,33.5043,2309.0
2017-08-18 10:25:00,34.15,34.18,34.11,34.11,4479.0,33.5239,33.5534,33.4846,33.4846,4479.0
2017-08-18 10:30:00,34.1,34.15,34.1,34.11,3977.0,33.4748,33.5239,33.4748,33.4846,3977.0
2017-08-18 10:35:00,34.1,34.16,34.1,34.16,8150.0,33.4748,33.5337,33.4748,33.5337,8150.0
2017-08-18 10:40:00,34.17,34.22,34.16,34.19,11025.0,33.5435,33.5926,33.5337,33.5632,11025.0
2017-08-18 10:45:00,34.19,34.23,34.15,34.17,2452.0,33.5632,33.6024,33.5239,33.5435,2452.0
2017-08-18 10:50:00,34.16,34.19,34.15,34.16,5678.0,33.5337,33.5632,33.5239,33.5337,5678.0
2017-08-18 10:55:00,34.14,34.19,34.13,34.19,3600.0,33.5141,33.5632,33.5043,33.5632,3600.0
2017-08-18 11:00:00,34.19,34.21,34.16,34.18,8335.0,33.5632,33.5828,33.5337,33.5534,8335.0
2017-08-18 11:05:00,34.18,34.22,34.17,34.2,9638.0,33.5534,33.5926,33.5435,33.573,9638.0
2017-08-18 11:10:00,34.21,34.24,34.18,34.19,6692.0,33.5828,33.6123,33.5534,33.5632,6692.0
2017-08-18 11:15:00,34.19,34.23,34.18,34.23,6839.0,33.5632,33.6024,33.5534,33.6024,6839.0
2017-08-18 11:20:00,34.22,34.28,34.22,34.24,6635.0,33.5926,33.6515,33.5926,33.6123,6635.0
2017-08-18 11:25:00,34.25,34.29,34.23,34.23,10407.0,33.6221,33.6613,33.6024,33.6024,10407.0
2017-08-18 11:30:00,34.22,34.22,34.2,34.21,6193.0,33.5926,33.5926,33.573,33.5828,6193.0
2017-08-18 11:35:00,34.2,34.22,34.17,34.2,3685.0,33.573,33.5926,33.5435,33.573,3685.0
2017-08-18 11:40:00,34.2,34.21,34.16,34.2,10111.0,33.573,33.5828,33.5337,33.573,10111.0
2017-08-18 11:45:00,34.2,34.25,34.18,34.25,13960.0,33.573,33.6221,33.5534,33.6221,13960.0
2017-08-18 11:50:00,34.23,34.4,34.22,34.37,37850.0,33.6024,33.7693,33.5926,33.7399,37850.0
2017-08-18 11:55:00,34.36,34.36,34.33,34.34,2400.0,33.7301,33.7301,33.7006,33.7104,2400.0
2017-08-18 12:00:00,34.35,34.38,34.32,34.33,6379.0,33.7202,33.7497,33.6908,33.7006,6379.0
2017-08-18 12:05:00,34.33,34.33,34.27,34.27,5677.0,33.7006,33.7006,33.6417,33.6417,5677.0
2017-08-18 12:10:00,34.27,34.3,34.26,34.29,5000.0,33.6417,33.6712,33.6319,33.6613,5000.0
2017-08-18 12:15:00,34.29,34.31,34.27,34.29,9972.0,33.6613,33.681,33.6417,33.6613,9972.0
2017-08-18 12:20:00,34.29,34.3,34.26,34.26,3000.0,33.6613,33.6712,33.6319,33.6319,3000.0
2017-08-18 12:25:00,34.27,34.28,34.27,34.27,2000.0,33.6417,33.6515,33.6417,33.6417,2000.0
2017-08-18 12:30:00,34.28,34.31,34.27,34.31,5026.0,33.6515,33.681,33.6417,33.681,5026.0
2017-08-18 12:35:00,34.3,34.32,34.29,34.3,4047.0,33.6712,33.6908,33.6613,33.6712,4047.0
2017-08-18 12:40:00,34.3,34.38,34.3,34.33,7975.0,33.6712,33.7497,33.6712,33.7006,7975.0
2017-08-18 12:45:00,34.34,34.34,34.26,34.31,9888.0,33.7104,33.7104,33.6319,33.681,9888.0
2017-08-18 12:50:00,34.3,34.34,34.28,34.31,2931.0,33.6712,33.7104,33.6515,33.681,2931.0
2017-08-18 12:55:00,34.33,34.33,34.28,34.28,5100.0,33.7006,33.7006,33.6515,33.6515,5100.0
2017-08-18 13:00:00,34.3,34.3,34.25,34.27,2900.0,33.6712,33.6712,33.6221,33.6417,2900.0
2017-08-18 13:05:00,34.28,34.3,34.27,34.27,5398.0,33.6515,33.6712,33.6417,33.6417,5398.0
2017-08-18 13:10:00,34.28,34.32,34.28,34.28,4972.0,33.6515,33.6908,33.6515,33.6515,4972.0
2017-08-18 13:15:00,34.27,34.31,34.27,34.27,3063.0,33.6417,33.681,33.6417,33.6417,3063.0
2017-08-18 13:20:00,34.26,34.28,34.23,34.23,2939.0,33.6319,33.6515,33.6024,33.6024,2939.0
2017-08-18 13:25:00,34.23,34.25,34.21,34.22,3073.0,33.6024,33.6221,33.5828,33.5926,3073.0
2017-08-18 13:30:00,34.22,34.24,34.2,34.23,4007.0,33.5926,33.6123,33.573,33.6024,4007.0
2017-08-18 13:35:00,34.24,34.24,34.17,34.18,3652.0,33.6123,33.6123,33.5435,33.5534,3652.0
2017-08-18 13:40:00,34.18,34.21,34.17,34.19,3100.0,33.5534,33.5828,33.5435,33.5632,3100.0
2017-08-18 13:45:00,34.18,34.21,34.17,34.2,4695.0,33.5534,33.5828,33.5435,33.573,4695.0
2017-08-18 13:50:00,34.21,34.21,34.18,34.2,1700.0,33.5828,33.5828,33.5534,33.573,1700.0
2017-08-18 13:55:00,34.21,34.22,34.16,34.16,7406.0,33.5828,33.5926,33.5337,33.5337,7406.0
2017-08-18 14:00:00,34.15,34.17,34.14,34.16,4471.0,33.5239,33.5435,33.5141,33.5337,4471.0
2017-08-18 14:05:00,34.15,34.17,34.13,34.16,4483.0,33.5239,33.5435,33.5043,33.5337,4483.0
2017-08-18 14:10:00,34.15,34.19,34.15,34.17,2800.0,33.5239,33.5632,33.5239,33.5435,2800.0
2017-08-18 14:15:00,34.18,34.18,34.16,34.18,2187.0,33.5534,33.5534,33.5337,33.5534,2187.0
2017-08-18 14:20:00,34.19,34.19,34.15,34.18,5263.0,33.5632,33.5632,33.5239,33.5534,5263.0
2017-08-18 14:25:00,34.18,34.23,34.18,34.21,6079.0,33.5534,33.6024,33.5534,33.5828,6079.0
2017-08-18 14:30:00,34.21,34.22,34.2,34.2,4400.0,33.5828,33.5926,33.573,33.573,4400.0
2017-08-18 14:35:00,34.2,34.22,34.18,34.18,3744.0,33.573,33.5926,33.5534,33.5534,3744.0
2017-08-18 14:40:00,34.18,34.19,34.16,34.16,15978.0,33.5534,33.5632,33.5337,33.5337,15978.0
2017-08-18 14:45:00,34.16,34.17,34.14,34.17,8146.0,33.5337,33.5435,33.5141,33.5435,8146.0
2017-08-18 14:50:00,34.17,34.18,34.14,34.15,5080.0,33.5435,33.5534,33.5141,33.5239,5080.0
2017-08-18 14:55:00,34.15,34.15,34.13,34.13,3500.0,33.5239,33.5239,33.5043,33.5043,3500.0
2017-08-18 15:00:00,34.12,34.14,34.11,34.14,14425.0,33.4945,33.5141,33.4846,33.5141,14425.0
2017-08-18 15:05:00,34.13,34.19,34.12,34.17,19000.0,33.5043,33.5632,33.4945,33.5435,19000.0
2017-08-18 15:10:00,34.18,34.18,34.15,34.18,7692.0,33.5534,33.5534,33.5239,33.5534,7692.0
2017-08-18 15:15:00,34.18,34.19,34.15,34.16,11102.0,33.5534,33.5632,33.5239,33.5337,11102.0
2017-08-18 15:20:00,34.16,34.16,34.12,34.14,8214.0,33.5337,33.5337,33.4945,33.5141,8214.0
2017-08-18 15:25:00,34.13,34.16,34.13,34.15,12755.0,33.5043,33.5337,33.5043,33.5239,12755.0
2017-08-18 15:30:00,34.15,34.17,34.13,34.15,15233.0,33.5239,33.5435,33.5043,33.5239,15233.0
2017-08-18 15:35:00,34.15,34.18,34.14,34.14,19187.0,33.5239,33.5534,33.5141,33.5141,19187.0
2017-08-18 15:40:00,34.14,34.16,34.1,34.12,30301.0,33.5141,33.5337,33.4748,33.4945,30301.0
2017-08-18 15:45:00,34.12,34.12,34.09,34.09,25026.0,33.4945,33.4945,33.465,33.465,25026.0
2017-08-18 15:50:00,34.1,34.1,34.08,34.1,29303.0,33.4748,33.4748,33.4552,33.4748,29303.0
2017-08-18 15:55:00,34.1,34.1,34.03,34.04,75600.0,33.4748,33.4748,33.4061,33.4159,75600.0
2017-08-21 09:30:00,34.07,34.07,33.92,33.97,17208.0,33.4454,33.4454,33.2981,33.3472,17208.0
2017-08-21 09:35:00,33.99,34.09,33.98,34.03,4200.0,33.3668,33.465,33.357,33.4061,4200.0
2017-08-21 09:40:00,34.01,34.03,33.96,33.96,11194.0,33.3865,33.4061,33.3374,33.3374,11194.0
2017-08-21 09:45:00,33.95,33.96,33.87,33.9,10430.0,33.3276,33.3374,33.249,33.2785,10430.0
2017-08-21 09:50:00,33.89,33.89,33.83,33.83,2994.0,33.2687,33.2687,33.2098,33.2098,2994.0
2017-08-21 09:55:00,33.82,33.82,33.7,33.7,11520.0,33.2,33.2,33.0822,33.0822,11520.0
2017-08-21 10:00:00,33.7,33.73,33.62,33.68,13023.0,33.0822,33.1116,33.0036,33.0625,13023.0
2017-08-21 10:05:00,33.68,33.73,33.64,33.73,12955.0,33.0625,33.1116,33.0233,33.1116,12955.0
2017-08-21 10:10:00,33.75,33.79,33.75,33.79,7705.0,33.1312,33.1705,33.1312,33.1705,7705.0
2017-08-21 10:15:00,33.79,33.79,33.73,33.74,6164.0,33.1705,33.1705,33.1116,33.1214,6164.0
2017-08-21 10:20:00,33.74,33.74,33.71,33.72,3600.0,33.1214,33.1214,33.092,33.1018,3600.0
2017-08-21 10:25:00,33.73,33.78,33.72,33.75,13689.0,33.1116,33.1607,33.1018,33.1312,13689.0
2017-08-21 10:30:00,33.74,33.79,33.73,33.79,3332.0,33.1214,33.1705,33.1116,33.1705,3332.0
2017-08-21 10:35:00,33.78,33.8,33.71,33.71,13143.0,33.1607,33.1803,33.092,33.092,13143.0
2017-08-21 10:40:00,33.68,33.76,33.68,33.74,7947.0,33.0625,33.1411,33.0625,33.1214,7947.0
2017-08-21 10:45:00,33.74,33.77,33.74,33.76,5800.0,33.1214,33.1509,33.1214,33.1411,5800.0
2017-08-21 10:50:00,33.77,33.77,33.73,33.73,9978.0,33.1509,33.1509,33.1116,33.1116,9978.0
2017-08-21 10:55:00,33.74,33.75,33.72,33.74,9071.0,33.1214,33.1312,33.1018,33.1214,9071.0
2017-08-21 11:00:00,33.75,33.75,33.68,33.73,17075.0,33.1312,33.1312,33.0625,33.1116,17075.0
2017-08-21 11:05:00,33.74,33.74,33.71,33.73,7760.0,33.1214,33.1214,33.092,33.1116,7760.0
2017-08-21 11:10:00,33.73,33.73,33.66,33.67,39934.0,33.1116,33.1116,33.0429,33.0527,39934.0
2017-08-21 11:15:00,33.67,33.71,33.6,33.62,43261.0,33.0527,33.092,32.984,33.0036,43261.0
2017-08-21 11:20:00,33.62,33.63,33.61,33.62,11784.0,33.0036,33.0134,32.9938,33.0036,11784.0
2017-08-21 11:25:00,33.62,33.64,33.61,33.61,9041.0,33.0036,33.0233,32.9938,32.9938,9041.0
2017-08-21 11:30:00,33.61,33.71,33.61,33.71,11631.0,32.9938,33.092,32.9938,33.092,11631.0
2017-08-21 11:35:00,33.71,33.72,33.68,33.69,4827.0,33.092,33.1018,33.0625,33.0723,4827.0
2017-08-21 11:40:00,33.7,33.71,33.68,33.69,3967.0,33.0822,33.092,33.0625,33.0723,3967.0
2017-08-21 11:45:00,33.69,33.74,33.68,33.74,9056.0,33.0723,33.1214,33.0625,33.1214,9056.0
2017-08-21 11:50:00,33.74,33.75,33.74,33.75,1321.0,33.1214,33.1312,33.1214,33.1312,1321.0
2017-08-21 11:55:00,33.74,33.74,33.71,33.71,7591.0,33.1214,33.1214,33.092,33.092,7591.0
2017-08-21 12:00:00,33.71,33.72,33.7,33.72,5400.0,33.092,33.1018,33.0822,33.1018,5400.0
2017-08-21 12:05:00,33.72,33.72,33.69,33.7,4952.0,33.1018,33.1018,33.0723,33.0822,4952.0
2017-08-21 12:10:00,33.69,33.69,33.66,33.66,3617.0,33.0723,33.0723,33.0429,33.0429,3617.0
2017-08-21 12:15:00,33.66,33.69,33.66,33.68,6961.0,33.0429,33.0723,33.0429,33.0625,6961.0
2017-08-21 12:20:00,33.69,33.7,33.68,33.69,4590.0,33.0723,33.0822,33.0625,33.0723,4590.0
2017-08-21 12:25:00,33.7,33.8,33.7,33.8,17599.0,33.0822,33.1803,33.0822,33.1803,17599.0
2017-08-21 12:30:00,33.8,33.87,33.8,33.87,5954.0,33.1803,33.249,33.1803,33.249,5954.0
2017-08-21 12:35:00,33.86,33.86,33.83,33.84,4900.0,33.2392,33.2392,33.2098,33.2196,4900.0
2017-08-21 12:40:00,33.84,33.86,33.84,33.86,5040.0,33.2196,33.2392,33.2196,33.2392,5040.0
2017-08-21 12:45:00,33.86,33.86,33.85,33.86,4400.0,33.2392,33.2392,33.2294,33.2392,4400.0
2017-08-21 12:50:00,33.85,33.86,33.85,33.86,2666.0,33.2294,33.2392,33.2294,33.2392,2666.0
2017-08-21 12:55:00,33.86,33.88,33.85,33.87,11083.0,33.2392,33.2589,33.2294,33.249,11083.0
2017-08-21 13:00:00,33.87,33.89,33.86,33.87,11210.0,33.249,33.2687,33.2392,33.249,11210.0
2017-08-21 13:05:00,33.88,33.88,33.86,33.86,7398.0,33.2589,33.2589,33.2392,33.2392,7398.0
2017-08-21 13:10:00,33.87,33.87,33.86,33.86,2200.0,33.249,33.249,33.2392,33.2392,2200.0
2017-08-21 13:15:00,33.86,33.86,33.81,33.81,4400.0,33.2392,33.2392,33.1901,33.1901,4400.0
2017-08-21 13:20:00,33.82,33.84,33.81,33.84,6516.0,33.2,33.2196,33.1901,33.2196,6516.0
2017-08-21 13:25:00,33.84,33.86,33.84,33.85,7375.0,33.2196,33.2392,33.2196,33.2294,7375.0
2017-08-21 13:30:00,33.85,33.85,33.83,33.84,3443.0,33.2294,33.2294,33.2098,33.2196,3443.0
2017-08-21 13:35:00,33.83,33.83,33.78,33.8,7007.0,33.2098,33.2098,33.1607,33.1803,7007.0
2017-08-21 13:40:00,33.8,33.8,33.77,33.77,8702.0,33.1803,33.1803,33.1509,33.1509,8702.0
2017-08-21 13:45:00,33.77,33.77,33.73,33.74,8568.0,33.1509,33.1509,33.1116,33.1214,8568.0
2017-08-21 13:50:00,33.74,33.74,33.7,33.7,5193.0,33.1214,33.1214,33.0822,33.0822,5193.0
2017-08-21 13:55:00,33.71,33.71,33.65,33.66,13755.0,33.092,33.092,33.0331,33.0429,13755.0
2017-08-21 14:00:00,33.67,33.7,33.66,33.69,7491.0,33.0527,33.0822,33.0429,33.0723,7491.0
2017-08-21 14:05:00,33.7,33.72,33.68,33.71,11858.0,33.0822,33.1018,33.0625,33.092,11858.0
2017-08-21 14:10:00,33.7,33.71,33.66,33.66,7868.0,33.0822,33.092,33.0429,33.0429,7868.0
2017-08-21 14:15:00,33.66,33.7,33.66,33.7,7300.0,33.0429,33.0822,33.0429,33.0822,7300.0
2017-08-21 14:20:00,33.69,33.73,33.69,33.73,8892.0,33.0723,33.1116,33.0723,33.1116,8892.0
2017-08-21 14:25:00,33.73,33.74,33.71,33.72,10544.0,33.1116,33.1214,33.092,33.1018,10544.0
2017-08-21 14:30:00,33.73,33.74,33.72,33.73,9501.0,33.1116,33.1214,33.1018,33.1116,9501.0
2017-08-21 14:35:00,33.73,33.74,33.7,33.71,6910.0,33.1116,33.1214,33.0822,33.092,6910.0
2017-08-21 14:40:00,33.7,33.71,33.67,33.7,14775.0,33.0822,33.092,33.0527,33.0822,14775.0
2017-08-21 14:45:00,33.7,33.71,33.69,33.7,10868.0,33.0822,33.092,33.0723,33.0822,10868.0
2017-08-21 14:50:00,33.71,33.72,33.7,33.7,7831.0,33.092,33.1018,33.0822,33.0822,7831.0
2017-08-21 14:55:00,33.7,33.7,33.68,33.69,11751.0,33.0822,33.0822,33.0625,33.0723,11751.0
2017-08-21 15:00:00,33.69,33.72,33.67,33.72,16266.0,33.0723,33.1018,33.0527,33.1018,16266.0
2017-08-21 15:05:00,33.72,33.72,33.69,33.69,13590.0,33.1018,33.1018,33.0723,33.0723,13590.0
2017-08-21 15:10:00,33.7,33.72,33.69,33.72,16673.0,33.0822,33.1018,33.0723,33.1018,16673.0
2017-08-21 15:15:00,33.72,33.74,33.71,33.73,10092.0,33.1018,33.1214,33.092,33.1116,10092.0
2017-08-21 15:20:00,33.73,33.75,33.71,33.75,20378.0,33.1116,33.1312,33.092,33.1312,20378.0
2017-08-21 15:25:00,33.75,33.75,33.73,33.74,14712.0,33.1312,33.1312,33.1116,33.1214,14712.0
2017-08-21 15:30:00,33.75,33.75,33.72,33.73,10522.0,33.1312,33.1312,33.1018,33.1116,10522.0
2017-08-21 15:35:00,33.73,33.73,33.71,33.73,27270.0,33.1116,33.1116,33.092,33.1116,27270.0
2017-08-21 15:40:00,33.73,33.74,33.71,33.71,31449.0,33.1116,33.1214,33.092,33.092,31449.0
2017-08-21 15:45:00,33.72,33.75,33.71,33.75,39757.0,33.1018,33.1312,33.092,33.1312,39757.0
2017-08-21 15:50:00,33.75,33.78,33.74,33.77,46676.0,33.1312,33.1607,33.1214,33.1509,46676.0
2017-08-21 15:55:00,33.77,33.78,33.76,33.77,140932.0,33.1509,33.1607,33.1411,33.1509,140932.0
2017-08-22 09:30:00,33.85,33.94,33.78,33.79,12088.0,33.2294,33.3178,33.1607,33.1705,12088.0
2017-08-22 09:35:00,33.84,33.95,33.82,33.91,11333.0,33.2196,33.3276,33.2,33.2883,11333.0
2017-08-22 09:40:00,33.94,33.94,33.9,33.91,5667.0,33.3178,33.3178,33.2785,33.2883,5667.0
2017-08-22 09:45:00,33.91,33.91,33.77,33.77,2698.0,33.2883,33.2883,33.1509,33.1509,2698.0
2017-08-22 09:50:00,33.78,33.79,33.74,33.75,7738.0,33.1607,33.1705,33.1214,33.1312,7738.0
2017-08-22 09:55:00,33.75,33.76,33.68,33.71,14116.0,33.1312,33.1411,33.0625,33.092,14116.0
2017-08-22 10:00:00,33.72,33.83,33.72,33.8,11128.0,33.1018,33.2098,33.1018,33.1803,11128.0
2017-08-22 10:05:00,33.8,33.82,33.76,33.76,17771.0,33.1803,33.2,33.1411,33.1411,17771.0
2017-08-22 10:10:00,33.78,33.85,33.78,33.84,10796.0,33.1607,33.2294,33.1607,33.2196,10796.0
2017-08-22 10:15:00,33.83,33.95,33.82,33.89,8913.0,33.2098,33.3276,33.2,33.2687,8913.0
2017-08-22 10:20:00,33.88,33.92,33.85,33.86,7425.0,33.2589,33.2981,33.2294,33.2392,7425.0
2017-08-22 10:25:00,33.86,33.89,33.86,33.86,6185.0,33.2392,33.2687,33.2392,33.2392,6185.0
2017-08-22 10:30:00,33.87,33.9,33.82,33.83,12247.0,33.249,33.2785,33.2,33.2098,12247.0
2017-08-22 10:35:00,33.84,33.89,33.84,33.87,8900.0,33.2196,33.2687,33.2196,33.249,8900.0
2017-08-22 10:40:00,33.87,33.89,33.81,33.86,15409.0,33.249,33.2687,33.1901,33.2392,15409.0
2017-08-22 10:45:00,33.85,33.91,33.85,33.88,8000.0,33.2294,33.2883,33.2294,33.2589,8000.0
2017-08-22 10:50:00,33.9,33.94,33.9,33.93,12729.0,33.2785,33.3178,33.2785,33.3079,12729.0
2017-08-22 10:55:00,33.93,33.96,33.9,33.91,6100.0,33.3079,33.3374,33.2785,33.2883,6100.0
2017-08-22 11:00:00,33.91,33.93,33.88,33.91,7873.0,33.2883,33.3079,33.2589,33.2883,7873.0
2017-08-22 11:05:00,33.9,33.92,33.88,33.89,7016.0,33.2785,33.2981,33.2589,33.2687,7016.0
2017-08-22 11:10:00,33.89,33.9,33.85,33.9,7872.0,33.2687,33.2785,33.2294,33.2785,7872.0
2017-08-22 11:15:00,33.91,33.96,33.91,33.95,4915.0,33.2883,33.3374,33.2883,33.3276,4915.0
2017-08-22 11:20:00,33.96,33.97,33.91,33.91,13486.0,33.3374,33.3472,33.2883,33.2883,13486.0
2017-08-22 11:25:00,33.91,33.93,33.88,33.92,7318.0,33.2883,33.3079,33.2589,33.2981,7318.0
2017-08-22 11:30:00,33.93,33.97,33.92,33.95,13056.0,33.3079,33.3472,33.2981,33.3276,13056.0
2017-08-22 11:35:00,33.98,34.02,33.98,34.0,6033.0,33.357,33.3963,33.357,33.3767,6033.0
2017-08-22 11:40:00,34.01,34.07,33.99,34.04,15219.0,33.3865,33.4454,33.3668,33.4159,15219.0
2017-08-22 11:45:00,34.07,34.09,34.05,34.05,4516.0,33.4454,33.465,33.4257,33.4257,4516.0
2017-08-22 11:50:00,34.04,34.06,34.01,34.02,4605.0,33.4159,33.4356,33.3865,33.3963,4605.0
2017-08-22 11:55:00,34.03,34.04,34.02,34.02,10518.0,33.4061,33.4159,33.3963,33.3963,10518.0
2017-08-22 12:00:00,34.02,34.04,34.01,34.03,9806.0,33.3963,33.4159,33.3865,33.4061,9806.0
2017-08-22 12:05:00,34.04,34.09,34.02,34.09,5382.0,33.4159,33.465,33.3963,33.465,5382.0
2017-08-22 12:10:00,34.1,34.11,34.1,34.11,866.0,33.4748,33.4846,33.4748,33.4846,866.0
2017-08-22 12:15:00,34.1,34.16,34.1,34.14,5956.0,33.4748,33.5337,33.4748,33.5141,5956.0
2017-08-22 12:20:00,34.15,34.15,34.11,34.13,5100.0,33.5239,33.5239,33.4846,33.5043,5100.0
2017-08-22 12:25:00,34.12,34.14,34.1,34.11,5293.0,33.4945,33.5141,33.4748,33.4846,5293.0
2017-08-22 12:30:00,34.11,34.12,34.07,34.08,4714.0,33.4846,33.4945,33.4454,33.4552,4714.0
2017-08-22 12:35:00,34.08,34.16,34.08,34.16,17998.0,33.4552,33.5337,33.4552,33.5337,17998.0
2017-08-22 12:40:00,34.16,34.18,34.12,34.12,8125.0,33.5337,33.5534,33.4945,33.4945,8125.0
2017-08-22 12:45:00,34.12,34.13,34.09,34.1,11491.0,33.4945,33.5043,33.465,33.4748,11491.0
2017-08-22 12:50:00,34.1,34.11,34.03,34.03,9300.0,33.4748,33.4846,33.4061,33.4061,9300.0
2017-08-22 12:55:00,34.05,34.12,34.03,34.12,4800.0,33.4257,33.4945,33.4061,33.4945,4800.0
2017-08-22 13:00:00,34.12,34.15,34.12,34.14,5786.0,33.4945,33.5239,33.4945,33.5141,5786.0
2017-08-22 13:05:00,34.13,34.15,34.13,34.13,3700.0,33.5043,33.5239,33.5043,33.5043,3700.0
2017-08-22 13:10:00,34.15,34.19,34.14,34.19,7050.0,33.5239,33.5632,33.5141,33.5632,7050.0
2017-08-22 13:15:00,34.19,34.19,34.16,34.17,5295.0,33.5632,33.5632,33.5337,33.5435,5295.0
2017-08-22 13:20:00,34.17,34.2,34.16,34.19,7838.0,33.5435,33.573,33.5337,33.5632,7838.0
2017-08-22 13:25:00,34.2,34.2,34.17,34.2,1300.0,33.573,33.573,33.5435,33.573,1300.0
2017-08-22 13:30:00,34.19,34.19,34.16,34.18,3350.0,33.5632,33.5632,33.5337,33.5534,3350.0
2017-08-22 13:35:00,34.17,34.2,34.16,34.19,3255.0,33.5435,33.573,33.5337,33.5632,3255.0
2017-08-22 13:40:00,34.2,34.2,34.14,34.14,3548.0,33.573,33.573,33.5141,33.5141,3548.0
2017-08-22 13:45:00,34.12,34.16,34.12,34.13,8870.0,33.4945,33.5337,33.4945,33.5043,8870.0
2017-08-22 13:50:00,34.14,34.14,34.1,34.11,4817.0,33.5141,33.5141,33.4748,33.4846,4817.0
2017-08-22 13:55:00,34.1,34.14,34.1,34.14,4540.0,33.4748,33.5141,33.4748,33.5141,4540.0
2017-08-22 14:00:00,34.14,34.14,34.06,34.08,15587.0,33.5141,33.5141,33.4356,33.4552,15587.0
2017-08-22 14:05:00,34.08,34.08,34.05,34.07,4700.0,33.4552,33.4552,33.4257,33.4454,4700.0
2017-08-22 14:10:00,34.09,34.1,34.06,34.09,3087.0,33.465,33.4748,33.4356,33.465,3087.0
2017-08-22 14:15:00,34.09,34.15,34.09,34.14,4890.0,33.465,33.5239,33.465,33.5141,4890.0
2017-08-22 14:20:00,34.14,34.16,34.13,34.16,5894.0,33.5141,33.5337,33.5043,33.5337,5894.0
2017-08-22 14:25:00,34.16,34.2,34.15,34.19,8788.0,33.5337,33.573,33.5239,33.5632,8788.0
2017-08-22 14:30:00,34.2,34.21,34.17,34.2,6020.0,33.573,33.5828,33.5435,33.573,6020.0
2017-08-22 14:35:00,34.2,34.24,34.19,34.23,7679.0,33.573,33.6123,33.5632,33.6024,7679.0
2017-08-22 14:40:00,34.22,34.23,34.2,34.22,5200.0,33.5926,33.6024,33.573,33.5926,5200.0
2017-08-22 14:45:00,34.22,34.26,34.22,34.26,5813.0,33.5926,33.6319,33.5926,33.6319,5813.0
2017-08-22 14:50:00,34.26,34.26,34.23,34.26,18760.0,33.6319,33.6319,33.6024,33.6319,18760.0
2017-08-22 14:55:00,34.25,34.26,34.24,34.26,3725.0,33.6221,33.6319,33.6123,33.6319,3725.0
2017-08-22 15:00:00,34.26,34.28,34.24,34.27,15799.0,33.6319,33.6515,33.6123,33.6417,15799.0
2017-08-22 15:05:00,34.27,34.34,34.26,34.34,20194.0,33.6417,33.7104,33.6319,33.7104,20194.0
2017-08-22 15:10:00,34.34,34.35,34.32,34.35,10658.0,33.7104,33.7202,33.6908,33.7202,10658.0
2017-08-22 15:15:00,34.33,34.38,34.31,34.36,32646.0,33.7006,33.7497,33.681,33.7301,32646.0
2017-08-22 15:20:00,34.36,34.38,34.32,34.32,10149.0,33.7301,33.7497,33.6908,33.6908,10149.0
2017-08-22 15:25:00,34.32,34.34,34.3,34.3,12176.0,33.6908,33.7104,33.6712,33.6712,12176.0
2017-08-22 15:30:00,34.3,34.32,34.27,34.28,10121.0,33.6712,33.6908,33.6417,33.6515,10121.0
2017-08-22 15:35:00,34.28,34.31,34.24,34.24,16963.0,33.6515,33.681,33.6123,33.6123,16963.0
2017-08-22 15:40:00,34.25,34.28,34.24,34.28,20355.0,33.6221,33.6515,33.6123,33.6515,20355.0
2017-08-22 15:45:00,34.28,34.34,34.28,34.3,16497.0,33.6515,33.7104,33.6515,33.6712,16497.0
2017-08-22 15:50:00,34.31,34.32,34.29,34.3,33164.0,33.681,33.6908,33.6613,33.6712,33164.0
2017-08-22 15:55:00,34.3,34.31,34.26,34.3,41998.0,33.6712,33.681,33.6319,33.6712,41998.0
2017-08-23 09:30:00,34.05,34.18,34.01,34.18,31591.0,33.4257,33.5534,33.3865,33.5534,31591.0
2017-08-23 09:35:00,34.15,34.24,34.14,34.23,4484.0,33.5239,33.6123,33.5141,33.6024,4484.0
2017-08-23 09:40:00,34.27,34.34,34.25,34.34,6400.0,33.6417,33.7104,33.6221,33.7104,6400.0
2017-08-23 09:45:00,34.35,34.36,34.24,34.36,9916.0,33.7202,33.7301,33.6123,33.7301,9916.0
2017-08-23 09:50:00,34.33,34.45,34.32,34.45,12955.0,33.7006,33.8184,33.6908,33.8184,12955.0
2017-08-23 09:55:00,34.45,34.45,34.38,34.38,3400.0,33.8184,33.8184,33.7497,33.7497,3400.0
2017-08-23 10:00:00,34.39,34.45,34.38,34.4,9498.0,33.7595,33.8184,33.7497,33.7693,9498.0
2017-08-23 10:05:00,34.41,34.42,34.3,34.3,11168.0,33.7791,33.789,33.6712,33.6712,11168.0
2017-08-23 10:10:00,34.3,34.36,34.3,34.34,3650.0,33.6712,33.7301,33.6712,33.7104,3650.0
2017-08-23 10:15:00,34.34,34.44,34.32,34.43,5900.0,33.7104,33.8086,33.6908,33.7988,5900.0
2017-08-23 10:20:00,34.43,34.47,34.4,34.43,7262.0,33.7988,33.838,33.7693,33.7988,7262.0
2017-08-23 10:25:00,34.42,34.45,34.42,34.44,2073.0,33.789,33.8184,33.789,33.8086,2073.0
2017-08-23 10:30:00,34.44,34.44,34.4,34.4,6634.0,33.8086,33.8086,33.7693,33.7693,6634.0
2017-08-23 10:35:00,34.4,34.42,34.4,34.41,5300.0,33.7693,33.789,33.7693,33.7791,5300.0
2017-08-23 10:40:00,34.4,34.46,34.38,34.46,3293.0,33.7693,33.8282,33.7497,33.8282,3293.0
2017-08-23 10:45:00,34.46,34.51,34.45,34.5,6348.0,33.8282,33.8773,33.8184,33.8675,6348.0
2017-08-23 10:50:00,34.51,34.51,34.46,34.48,4351.0,33.8773,33.8773,33.8282,33.8479,4351.0
2017-08-23 10:55:00,34.45,34.46,34.44,34.45,3222.0,33.8184,33.8282,33.8086,33.8184,3222.0
2017-08-23 11:00:00,34.43,34.51,34.43,34.51,9813.0,33.7988,33.8773,33.7988,33.8773,9813.0
2017-08-23 11:05:00,34.51,34.53,34.49,34.5,10521.0,33.8773,33.8969,33.8577,33.8675,10521.0
2017-08-23 11:10:00,34.5,34.5,34.36,34.36,6840.0,33.8675,33.8675,33.7301,33.7301,6840.0
2017-08-23 11:15:00,34.37,34.48,34.37,34.48,5310.0,33.7399,33.8479,33.7399,33.8479,5310.0
2017-08-23 11:20:00,34.5,34.5,34.45,34.45,3700.0,33.8675,33.8675,33.8184,33.8184,3700.0
2017-08-23 11:25:00,34.45,34.48,34.45,34.48,2107.0,33.8184,33.8479,33.8184,33.8479,2107.0
2017-08-23 11:30:00,34.48,34.49,34.44,34.46,2900.0,33.8479,33.8577,33.8086,33.8282,2900.0
2017-08-23 11:35:00,34.44,34.49,34.44,34.49,3630.0,33.8086,33.8577,33.8086,33.8577,3630.0
2017-08-23 11:40:00,34.49,34.54,34.49,34.49,3716.0,33.8577,33.9068,33.8577,33.8577,3716.0
2017-08-23 11:45:00,34.49,34.52,34.48,34.51,4836.0,33.8577,33.8871,33.8479,33.8773,4836.0
2017-08-23 11:50:00,34.51,34.51,34.5,34.5,4381.0,33.8773,33.8773,33.8675,33.8675,4381.0
2017-08-23 11:55:00,34.51,34.52,34.5,34.51,5222.0,33.8773,33.8871,33.8675,33.8773,5222.0
2017-08-23 12:00:00,34.51,34.52,34.5,34.51,12709.0,33.8773,33.8871,33.8675,33.8773,12709.0
2017-08-23 12:05:00,34.51,34.58,34.51,34.57,11971.0,33.8773,33.946,33.8773,33.9362,11971.0
2017-08-23 12:10:00,34.57,34.57,34.56,34.57,8722.0,33.9362,33.9362,33.9264,33.9362,8722.0
2017-08-23 12:15:00,34.56,34.64,34.56,34.63,15461.0,33.9264,34.0049,33.9264,33.9951,15461.0
2017-08-23 12:20:00,34.64,34.64,34.62,34.63,2395.0,34.0049,34.0049,33.9853,33.9951,2395.0
2017-08-23 12:25:00,34.63,34.63,34.59,34.6,13014.0,33.9951,33.9951,33.9558,33.9657,13014.0
2017-08-23 12:30:00,34.61,34.62,34.6,34.61,6841.0,33.9755,33.9853,33.9657,33.9755,6841.0
2017-08-23 12:35:00,34.61,34.62,34.6,34.6,3402.0,33.9755,33.9853,33.9657,33.9657,3402.0
2017-08-23 12:40:00,34.61,34.61,34.55,34.55,9175.0,33.9755,33.9755,33.9166,33.9166,9175.0
2017-08-23 12:45:00,34.54,34.54,34.49,34.49,4200.0,33.9068,33.9068,33.8577,33.8577,4200.0
2017-08-23 12:50:00,34.49,34.53,34.49,34.52,9523.0,33.8577,33.8969,33.8577,33.8871,9523.0
2017-08-23 12:55:00,34.53,34.53,34.49,34.51,5560.0,33.8969,33.8969,33.8577,33.8773,5560.0
2017-08-23 13:00:00,34.51,34.53,34.5,34.52,5500.0,33.8773,33.8969,33.8675,33.8871,5500.0
2017-08-23 13:05:00,34.52,34.52,34.5,34.51,6716.0,33.8871,33.8871,33.8675,33.8773,6716.0
2017-08-23 13:10:00,34.51,34.51,34.47,34.48,5790.0,33.8773,33.8773,33.838,33.8479,5790.0
2017-08-23 13:15:00,34.47,34.47,34.37,34.4,22576.0,33.838,33.838,33.7399,33.7693,22576.0
2017-08-23 13:20:00,34.38,34.39,34.33,34.34,13325.0,33.7497,33.7595,33.7006,33.7104,13325.0
2017-08-23 13:25:00,34.35,34.36,34.35,34.35,4234.0,33.7202,33.7301,33.7202,33.7202,4234.0
2017-08-23 13:30:00,34.36,34.36,34.32,34.33,9767.0,33.7301,33.7301,33.6908,33.7006,9767.0
2017-08-23 13:35:00,34.34,34.35,34.33,34.34,4197.0,33.7104,33.7202,33.7006,33.7104,4197.0
2017-08-23 13:40:00,34.34,34.36,34.34,34.36,8900.0,33.7104,33.7301,33.7104,33.7301,8900.0
2017-08-23 13:45:00,34.36,34.36,34.34,34.36,9090.0,33.7301,33.7301,33.7104,33.7301,9090.0
2017-08-23 13:50:00,34.35,34.36,34.31,34.32,10546.0,33.7202,33.7301,33.681,33.6908,10546.0
2017-08-23 13:55:00,34.31,34.39,34.3,34.39,10018.0,33.681,33.7595,33.6712,33.7595,10018.0
2017-08-23 14:00:00,34.39,34.41,34.36,34.36,9781.0,33.7595,33.7791,33.7301,33.7301,9781.0
2017-08-23 14:05:00,34.35,34.37,34.34,34.36,3415.0,33.7202,33.7399,33.7104,33.7301,3415.0
2017-08-23 14:10:00,34.36,34.46,34.36,34.43,7583.0,33.7301,33.8282,33.7301,33.7988,7583.0
2017-08-23 14:15:00,34.43,34.46,34.43,34.45,5993.0,33.7988,33.8282,33.7988,33.8184,5993.0
2017-08-23 14:20:00,34.46,34.47,34.45,34.47,4000.0,33.8282,33.838,33.8184,33.838,4000.0
2017-08-23 14:25:00,34.47,34.47,34.45,34.47,7428.0,33.838,33.838,33.8184,33.838,7428.0
2017-08-23 14:30:00,34.47,34.47,34.43,34.45,9095.0,33.838,33.838,33.7988,33.8184,9095.0
2017-08-23 14:35:00,34.45,34.46,34.43,34.45,3641.0,33.8184,33.8282,33.7988,33.8184,3641.0
2017-08-23 14:40:00,34.46,34.51,34.46,34.51,4823.0,33.8282,33.8773,33.8282,33.8773,4823.0
2017-08-23 14:45:00,34.51,34.53,34.51,34.52,6843.0,33.8773,33.8969,33.8773,33.8871,6843.0
2017-08-23 14:50:00,34.52,34.54,34.51,34.54,6325.0,33.8871,33.9068,33.8773,33.9068,6325.0
2017-08-23 14:55:00,34.54,34.56,34.53,34.54,7233.0,33.9068,33.9264,33.8969,33.9068,7233.0
2017-08-23 15:00:00,34.54,34.55,34.52,34.52,6867.0,33.9068,33.9166,33.8871,33.8871,6867.0
2017-08-23 15:05:00,34.52,34.53,34.49,34.5,11616.0,33.8871,33.8969,33.8577,33.8675,11616.0
2017-08-23 15:10:00,34.49,34.5,34.48,34.48,4242.0,33.8577,33.8675,33.8479,33.8479,4242.0
2017-08-23 15:15:00,34.48,34.49,34.47,34.49,8184.0,33.8479,33.8577,33.838,33.8577,8184.0
2017-08-23 15:20:00,34.49,34.5,34.48,34.48,5900.0,33.8577,33.8675,33.8479,33.8479,5900.0
2017-08-23 15:25:00,34.49,34.51,34.48,34.49,10545.0,33.8577,33.8773,33.8479,33.8577,10545.0
2017-08-23 15:30:00,34.48,34.5,34.48,34.49,6280.0,33.8479,33.8675,33.8479,33.8577,6280.0
2017-08-23 15:35:00,34.5,34.55,34.49,34.54,16398.0,33.8675,33.9166,33.8577,33.9068,16398.0
2017-08-23 15:40:00,34.55,34.55,34.5,34.51,16716.0,33.9166,33.9166,33.8675,33.8773,16716.0
2017-08-23 15:45:00,34.51,34.51,34.46,34.47,20450.0,33.8773,33.8773,33.8282,33.838,20450.0
2017-08-23 15:50:00,34.46,34.47,34.45,34.45,13035.0,33.8282,33.838,33.8184,33.8184,13035.0
2017-08-23 15:55:00,34.45,34.46,34.42,34.42,58635.0,33.8184,33.8282,33.789,33.789,58635.0
2017-08-24 09:30:00,34.46,34.46,34.46,34.46,10301.0,33.8282,33.8282,33.8282,33.8282,10301.0
2017-08-24 09:35:00,34.47,34.49,34.33,34.33,13931.0,33.838,33.8577,33.7006,33.7006,13931.0
2017-08-24 09:40:00,34.32,34.37,34.22,34.22,3819.0,33.6908,33.7399,33.5926,33.5926,3819.0
2017-08-24 09:45:00,34.24,34.33,34.24,34.27,5083.0,33.6123,33.7006,33.6123,33.6417,5083.0
2017-08-24 09:50:00,34.28,34.28,34.12,34.14,9853.0,33.6515,33.6515,33.4945,33.5141,9853.0
2017-08-24 09:55:00,34.16,34.18,34.01,34.07,22051.0,33.5337,33.5534,33.3865,33.4454,22051.0
2017-08-24 10:00:00,34.07,34.08,33.99,34.02,24458.0,33.4454,33.4552,33.3668,33.3963,24458.0
2017-08-24 10:05:00,34.02,34.13,33.98,33.99,16006.0,33.3963,33.5043,33.357,33.3668,16006.0
2017-08-24 10:10:00,33.98,34.11,33.98,34.08,18262.0,33.357,33.4846,33.357,33.4552,18262.0
2017-08-24 10:15:00,34.08,34.09,33.98,34.06,22672.0,33.4552,33.465,33.357,33.4356,22672.0
2017-08-24 10:20:00,34.05,34.09,34.03,34.09,8850.0,33.4257,33.465,33.4061,33.465,8850.0
2017-08-24 10:25:00,34.1,34.17,34.1,34.15,5900.0,33.4748,33.5435,33.4748,33.5239,5900.0
2017-08-24 10:30:00,34.17,34.24,34.17,34.19,5450.0,33.5435,33.6123,33.5435,33.5632,5450.0
2017-08-24 10:35:00,34.21,34.24,34.18,34.23,6150.0,33.5828,33.6123,33.5534,33.6024,6150.0
2017-08-24 10:40:00,34.24,34.24,34.17,34.18,7122.0,33.6123,33.6123,33.5435,33.5534,7122.0
2017-08-24 10:45:00,34.19,34.21,34.09,34.09,21932.0,33.5632,33.5828,33.465,33.465,21932.0
2017-08-24 10:50:00,34.09,34.15,34.04,34.13,13689.0,33.465,33.5239,33.4159,33.5043,13689.0
2017-08-24 10:55:00,34.13,34.17,34.08,34.1,9956.0,33.5043,33.5435,33.4552,33.4748,9956.0
2017-08-24 11:00:00,34.09,34.12,34.03,34.07,22028.0,33.465,33.4945,33.4061,33.4454,22028.0
2017-08-24 11:05:00,34.08,34.09,34.07,34.09,14499.0,33.4552,33.465,33.4454,33.465,14499.0
2017-08-24 11:10:00,34.09,34.09,34.04,34.04,13048.0,33.465,33.465,33.4159,33.4159,13048.0
2017-08-24 11:15:00,34.02,34.05,34.0,34.05,8830.0,33.3963,33.4257,33.3767,33.4257,8830.0
2017-08-24 11:20:00,34.05,34.09,34.04,34.07,7674.0,33.4257,33.465,33.4159,33.4454,7674.0
2017-08-24 11:25:00,34.07,34.08,34.02,34.07,15355.0,33.4454,33.4552,33.3963,33.4454,15355.0
2017-08-24 11:30:00,34.05,34.06,34.04,34.05,6709.0,33.4257,33.4356,33.4159,33.4257,6709.0
2017-08-24 11:35:00,34.05,34.06,34.03,34.05,11680.0,33.4257,33.4356,33.4061,33.4257,11680.0
2017-08-24 11:40:00,34.05,34.1,34.05,34.09,75426.0,33.4257,33.4748,33.4257,33.465,75426.0
2017-08-24 11:45:00,34.1,34.11,34.05,34.08,47032.0,33.4748,33.4846,33.4257,33.4552,47032.0
2017-08-24 11:50:00,34.08,34.12,34.06,34.07,79845.0,33.4552,33.4945,33.4356,33.4454,79845.0
2017-08-24 11:55:00,34.07,34.1,34.06,34.09,23977.0,33.4454,33.4748,33.4356,33.465,23977.0
2017-08-24 12:00:00,34.09,34.1,34.04,34.07,96201.0,33.465,33.4748,33.4159,33.4454,96201.0
2017-08-24 12:05:00,34.08,34.19,34.08,34.15,14054.0,33.4552,33.5632,33.4552,33.5239,14054.0
2017-08-24 12:10:00,34.15,34.16,34.1,34.1,8576.0,33.5239,33.5337,33.4748,33.4748,8576.0
2017-08-24 12:15:00,34.11,34.15,34.1,34.15,7610.0,33.4846,33.5239,33.4748,33.5239,7610.0
2017-08-24 12:20:00,34.15,34.15,34.1,34.13,20371.0,33.5239,33.5239,33.4748,33.5043,20371.0
2017-08-24 12:25:00,34.13,34.17,34.12,34.16,15275.0,33.5043,33.5435,33.4945,33.5337,15275.0
2017-08-24 12:30:00,34.14,34.16,34.09,34.1,10370.0,33.5141,33.5337,33.465,33.4748,10370.0
2017-08-24 12:35:00,34.1,34.11,34.07,34.1,2982.0,33.4748,33.4846,33.4454,33.4748,2982.0
2017-08-24 12:40:00,34.09,34.11,34.09,34.09,3454.0,33.465,33.4846,33.465,33.465,3454.0
2017-08-24 12:45:00,34.09,34.09,34.08,34.08,2566.0,33.465,33.465,33.4552,33.4552,2566.0
2017-08-24 12:50:00,34.1,34.11,34.06,34.11,20356.0,33.4748,33.4846,33.4356,33.4846,20356.0
2017-08-24 12:55:00,34.1,34.1,34.09,34.09,4603.0,33.4748,33.4748,33.465,33.465,4603.0
2017-08-24 13:00:00,34.08,34.09,34.06,34.08,4435.0,33.4552,33.465,33.4356,33.4552,4435.0
2017-08-24 13:05:00,34.08,34.15,34.08,34.13,68282.0,33.4552,33.5239,33.4552,33.5043,68282.0
2017-08-24 13:10:00,34.13,34.15,34.11,34.12,9374.0,33.5043,33.5239,33.4846,33.4945,9374.0
2017-08-24 13:15:00,34.14,34.14,34.09,34.12,8158.0,33.5141,33.5141,33.465,33.4945,8158.0
2017-08-24 13:20:00,34.12,34.15,34.11,34.12,2496.0,33.4945,33.5239,33.4846,33.4945,2496.0
2017-08-24 13:25:00,34.12,34.14,34.11,34.12,6807.0,33.4945,33.5141,33.4846,33.4945,6807.0
2017-08-24 13:30:00,34.12,34.12,34.09,34.1,5751.0,33.4945,33.4945,33.465,33.4748,5751.0
2017-08-24 13:35:00,34.1,34.12,34.1,34.11,10200.0,33.4748,33.4945,33.4748,33.4846,10200.0
2017-08-24 13:40:00,34.12,34.13,34.07,34.07,7032.0,33.4945,33.5043,33.4454,33.4454,7032.0
2017-08-24 13:45:00,34.07,34.08,34.05,34.05,5550.0,33.4454,33.4552,33.4257,33.4257,5550.0
2017-08-24 13:50:00,34.06,34.07,34.05,34.05,3891.0,33.4356,33.4454,33.4257,33.4257,3891.0
2017-08-24 13:55:00,34.05,34.06,34.03,34.04,5964.0,33.4257,33.4356,33.4061,33.4159,5964.0
2017-08-24 14:00:00,34.04,34.07,34.04,34.04,3400.0,33.4159,33.4454,33.4159,33.4159,3400.0
2017-08-24 14:05:00,34.03,34.06,34.0,34.05,14370.0,33.4061,33.4356,33.3767,33.4257,14370.0
2017-08-24 14:10:00,34.05,34.07,34.02,34.03,48293.0,33.4257,33.4454,33.3963,33.4061,48293.0
2017-08-24 14:15:00,34.04,34.05,34.0,34.05,14640.0,33.4159,33.4257,33.3767,33.4257,14640.0
2017-08-24 14:20:00,34.05,34.08,34.04,34.07,8450.0,33.4257,33.4552,33.4159,33.4454,8450.0
2017-08-24 14:25:00,34.07,34.09,34.06,34.08,12190.0,33.4454,33.465,33.4356,33.4552,12190.0
2017-08-24 14:30:00,34.08,34.09,34.06,34.06,9979.0,33.4552,33.465,33.4356,33.4356,9979.0
2017-08-24 14:35:00,34.07,34.12,34.06,34.1,9462.0,33.4454,33.4945,33.4356,33.4748,9462.0
2017-08-24 14:40:00,34.1,34.1,34.07,34.08,9365.0,33.4748,33.4748,33.4454,33.4552,9365.0
2017-08-24 14:45:00,34.09,34.1,34.08,34.1,14499.0,33.465,33.4748,33.4552,33.4748,14499.0
2017-08-24 14:50:00,34.11,34.23,34.1,34.21,27790.0,33.4846,33.6024,33.4748,33.5828,27790.0
2017-08-24 14:55:00,34.22,34.27,34.21,34.26,12659.0,33.5926,33.6417,33.5828,33.6319,12659.0
2017-08-24 15:00:00,34.27,34.27,34.17,34.17,39589.0,33.6417,33.6417,33.5435,33.5435,39589.0
2017-08-24 15:05:00,34.17,34.21,34.16,34.19,18947.0,33.5435,33.5828,33.5337,33.5632,18947.0
2017-08-24 15:10:00,34.2,34.2,34.16,34.17,7018.0,33.573,33.573,33.5337,33.5435,7018.0
2017-08-24 15:15:00,34.18,34.23,34.17,34.23,11200.0,33.5534,33.6024,33.5435,33.6024,11200.0
2017-08-24 15:20:00,34.23,34.31,34.23,34.3,25073.0,33.6024,33.681,33.6024,33.6712,25073.0
2017-08-24 15:25:00,34.3,34.37,34.29,34.35,39628.0,33.6712,33.7399,33.6613,33.7202,39628.0
2017-08-24 15:30:00,34.34,34.43,34.34,34.43,57519.0,33.7104,33.7988,33.7104,33.7988,57519.0
2017-08-24 15:35:00,34.43,34.47,34.42,34.46,49994.0,33.7988,33.838,33.789,33.8282,49994.0
2017-08-24 15:40:00,34.47,34.48,34.46,34.47,37271.0,33.838,33.8479,33.8282,33.838,37271.0
2017-08-24 15:45:00,34.46,34.47,34.39,34.44,44238.0,33.8282,33.838,33.7595,33.8086,44238.0
2017-08-24 15:50:00,34.43,34.48,34.43,34.48,56493.0,33.7988,33.8479,33.7988,33.8479,56493.0
2017-08-24 15:55:00,34.47,34.48,34.42,34.43,107633.0,33.838,33.8479,33.789,33.7988,107633.0
2017-08-25 09:30:00,34.6,34.66,34.54,34.6,16964.0,33.9657,34.0246,33.9068,33.9657,16964.0
2017-08-25 09:35:00,34.6,34.7,34.6,34.68,23045.0,33.9657,34.0638,33.9657,34.0442,23045.0
2017-08-25 09:40:00,34.69,34.69,34.6,34.61,19400.0,34.054,34.054,33.9657,33.9755,19400.0
2017-08-25 09:45:00,34.59,34.7,34.59,34.62,13087.0,33.9558,34.0638,33.9558,33.9853,13087.0
2017-08-25 09:50:00,34.63,34.79,34.62,34.75,10816.0,33.9951,34.1522,33.9853,34.1129,10816.0
2017-08-25 09:55:00,34.72,34.74,34.64,34.64,4120.0,34.0835,34.1031,34.0049,34.0049,4120.0
2017-08-25 10:00:00,34.64,34.67,34.61,34.62,12457.0,34.0049,34.0344,33.9755,33.9853,12457.0
2017-08-25 10:05:00,34.6,34.65,34.59,34.63,3973.0,33.9657,34.0147,33.9558,33.9951,3973.0
2017-08-25 10:10:00,34.62,34.68,34.6,34.65,9347.0,33.9853,34.0442,33.9657,34.0147,9347.0
2017-08-25 10:15:00,34.67,34.75,34.67,34.75,8200.0,34.0344,34.1129,34.0344,34.1129,8200.0
2017-08-25 10:20:00,34.75,34.75,34.7,34.73,10040.0,34.1129,34.1129,34.0638,34.0933,10040.0
2017-08-25 10:25:00,34.71,34.74,34.7,34.72,4172.0,34.0736,34.1031,34.0638,34.0835,4172.0
2017-08-25 10:30:00,34.74,34.74,34.62,34.63,3528.0,34.1031,34.1031,33.9853,33.9951,3528.0
2017-08-25 10:35:00,34.65,34.65,34.63,34.64,2078.0,34.0147,34.0147,33.9951,34.0049,2078.0
2017-08-25 10:40:00,34.64,34.65,34.59,34.59,3758.0,34.0049,34.0147,33.9558,33.9558,3758.0
2017-08-25 10:45:00,34.58,34.58,34.54,34.54,3766.0,33.946,33.946,33.9068,33.9068,3766.0
2017-08-25 10:50:00,34.56,34.61,34.54,34.61,4200.0,33.9264,33.9755,33.9068,33.9755,4200.0
2017-08-25 10:55:00,34.62,34.65,34.61,34.63,2600.0,33.9853,34.0147,33.9755,33.9951,2600.0
2017-08-25 11:00:00,34.63,34.65,34.55,34.55,5567.0,33.9951,34.0147,33.9166,33.9166,5567.0
2017-08-25 11:05:00,34.54,34.62,34.52,34.62,6348.0,33.9068,33.9853,33.8871,33.9853,6348.0
2017-08-25 11:10:00,34.63,34.64,34.6,34.61,2700.0,33.9951,34.0049,33.9657,33.9755,2700.0
2017-08-25 11:15:00,34.59,34.66,34.59,34.63,6142.0,33.9558,34.0246,33.9558,33.9951,6142.0
2017-08-25 11:20:00,34.64,34.66,34.62,34.63,4206.0,34.0049,34.0246,33.9853,33.9951,4206.0
2017-08-25 11:25:00,34.64,34.67,34.64,34.67,2310.0,34.0049,34.0344,34.0049,34.0344,2310.0
2017-08-25 11:30:00,34.67,34.67,34.58,34.62,4451.0,34.0344,34.0344,33.946,33.9853,4451.0
2017-08-25 11:35:00,34.63,34.66,34.61,34.61,4150.0,33.9951,34.0246,33.9755,33.9755,4150.0
2017-08-25 11:40:00,34.63,34.68,34.62,34.68,4950.0,33.9951,34.0442,33.9853,34.0442,4950.0
2017-08-25 11:45:00,34.68,34.68,34.64,34.66,2000.0,34.0442,34.0442,34.0049,34.0246,2000.0
2017-08-25 11:50:00,34.65,34.67,34.63,34.63,3435.0,34.0147,34.0344,33.9951,33.9951,3435.0
2017-08-25 11:55:00,34.63,34.65,34.59,34.65,5578.0,33.9951,34.0147,33.9558,34.0147,5578.0
2017-08-25 12:00:00,34.66,34.67,34.65,34.67,2093.0,34.0246,34.0344,34.0147,34.0344,2093.0
2017-08-25 12:05:00,34.66,34.75,34.66,34.75,6406.0,34.0246,34.1129,34.0246,34.1129,6406.0
2017-08-25 12:10:00,34.75,34.75,34.73,34.73,3646.0,34.1129,34.1129,34.0933,34.0933,3646.0
2017-08-25 12:15:00,34.72,34.73,34.7,34.7,2369.0,34.0835,34.0933,34.0638,34.0638,2369.0
2017-08-25 12:20:00,34.71,34.71,34.69,34.71,4825.0,34.0736,34.0736,34.054,34.0736,4825.0
2017-08-25 12:25:00,34.7,34.74,34.7,34.74,2100.0,34.0638,34.1031,34.0638,34.1031,2100.0
2017-08-25 12:30:00,34.73,34.73,34.7,34.71,4706.0,34.0933,34.0933,34.0638,34.0736,4706.0
2017-08-25 12:35:00,34.71,34.73,34.69,34.7,3482.0,34.0736,34.0933,34.054,34.0638,3482.0
2017-08-25 12:40:00,34.71,34.73,34.71,34.71,2400.0,34.0736,34.0933,34.0736,34.0736,2400.0
2017-08-25 12:45:00,34.72,34.72,34.71,34.71,1774.0,34.0835,34.0835,34.0736,34.0736,1774.0
2017-08-25 12:50:00,34.72,34.73,34.71,34.73,4607.0,34.0835,34.0933,34.0736,34.0933,4607.0
2017-08-25 12:55:00,34.73,34.77,34.73,34.77,5552.0,34.0933,34.1325,34.0933,34.1325,5552.0
2017-08-25 13:00:00,34.77,34.79,34.75,34.76,6800.0,34.1325,34.1522,34.1129,34.1227,6800.0
2017-08-25 13:05:00,34.76,34.77,34.75,34.75,5179.0,34.1227,34.1325,34.1129,34.1129,5179.0
2017-08-25 13:10:00,34.75,34.77,34.75,34.77,4718.0,34.1129,34.1325,34.1129,34.1325,4718.0
2017-08-25 13:15:00,34.76,34.79,34.75,34.78,7745.0,34.1227,34.1522,34.1129,34.1424,7745.0
2017-08-25 13:20:00,34.76,34.78,34.76,34.77,6944.0,34.1227,34.1424,34.1227,34.1325,6944.0
2017-08-25 13:25:00,34.77,34.78,34.76,34.77,6207.0,34.1325,34.1424,34.1227,34.1325,6207.0
2017-08-25 13:30:00,34.77,34.81,34.76,34.8,36466.0,34.1325,34.1718,34.1227,34.162,36466.0
2017-08-25 13:35:00,34.8,34.82,34.78,34.8,9637.0,34.162,34.1816,34.1424,34.162,9637.0
2017-08-25 13:40:00,34.8,34.82,34.8,34.81,3100.0,34.162,34.1816,34.162,34.1718,3100.0
2017-08-25 13:45:00,34.8,34.81,34.79,34.8,7738.0,34.162,34.1718,34.1522,34.162,7738.0
2017-08-25 13:50:00,34.8,34.82,34.79,34.82,4415.0,34.162,34.1816,34.1522,34.1816,4415.0
2017-08-25 13:55:00,34.82,34.83,34.79,34.83,11239.0,34.1816,34.1914,34.1522,34.1914,11239.0
2017-08-25 14:00:00,34.83,34.84,34.82,34.84,4600.0,34.1914,34.2013,34.1816,34.2013,4600.0
2017-08-25 14:05:00,34.83,34.85,34.83,34.84,2912.0,34.1914,34.2111,34.1914,34.2013,2912.0
2017-08-25 14:10:00,34.84,34.86,34.84,34.86,5115.0,34.2013,34.2209,34.2013,34.2209,5115.0
2017-08-25 14:15:00,34.85,34.87,34.85,34.86,3328.0,34.2111,34.2307,34.2111,34.2209,3328.0
2017-08-25 14:20:00,34.87,34.88,34.85,34.85,4686.0,34.2307,34.2405,34.2111,34.2111,4686.0
2017-08-25 14:25:00,34.85,34.85,34.83,34.85,7492.0,34.2111,34.2111,34.1914,34.2111,7492.0
2017-08-25 14:30:00,34.85,34.87,34.84,34.85,6549.0,34.2111,34.2307,34.2013,34.2111,6549.0
2017-08-25 14:35:00,34.85,34.88,34.84,34.87,8049.0,34.2111,34.2405,34.2013,34.2307,8049.0
2017-08-25 14:40:00,34.88,34.88,34.84,34.84,4603.0,34.2405,34.2405,34.2013,34.2013,4603.0
2017-08-25 14:45:00,34.84,34.85,34.83,34.84,3800.0,34.2013,34.2111,34.1914,34.2013,3800.0
2017-08-25 14:50:00,34.83,34.84,34.82,34.82,9410.0,34.1914,34.2013,34.1816,34.1816,9410.0
2017-08-25 14:55:00,34.82,34.82,34.8,34.82,8679.0,34.1816,34.1816,34.162,34.1816,8679.0
2017-08-25 15:00:00,34.82,34.83,34.78,34.8,7753.0,34.1816,34.1914,34.1424,34.162,7753.0
2017-08-25 15:05:00,34.79,34.8,34.76,34.77,20945.0,34.1522,34.162,34.1227,34.1325,20945.0
2017-08-25 15:10:00,34.77,34.79,34.75,34.76,14466.0,34.1325,34.1522,34.1129,34.1227,14466.0
2017-08-25 15:15:00,34.76,34.76,34.68,34.68,18633.0,34.1227,34.1227,34.0442,34.0442,18633.0
2017-08-25 15:20:00,34.7,34.71,34.69,34.7,7967.0,34.0638,34.0736,34.054,34.0638,7967.0
2017-08-25 15:25:00,34.69,34.7,34.67,34.68,9025.0,34.054,34.0638,34.0344,34.0442,9025.0
2017-08-25 15:30:00,34.67,34.67,34.65,34.66,15473.0,34.0344,34.0344,34.0147,34.0246,15473.0
2017-08-25 15:35:00,34.65,34.66,34.59,34.59,15061.0,34.0147,34.0246,33.9558,33.9558,15061.0
2017-08-25 15:40:00,34.59,34.61,34.58,34.58,18113.0,33.9558,33.9755,33.946,33.946,18113.0
2017-08-25 15:45:00,34.58,34.66,34.58,34.66,24726.0,33.946,34.0246,33.946,34.0246,24726.0
2017-08-25 15:50:00,34.65,34.66,34.63,34.66,26573.0,34.0147,34.0246,33.9951,34.0246,26573.0
2017-08-25 15:55:00,34.66,34.66,34.58,34.6,93289.0,34.0246,34.0246,33.946,33.9657,93289.0
2017-08-28 09:30:00,34.9,35.47,34.9,35.4,69107.0,34.2602,34.8197,34.2602,34.751,69107.0
2017-08-28 09:35:00,35.4,35.62,35.4,35.45,47077.0,34.751,34.967,34.751,34.8001,47077.0
2017-08-28 09:40:00,35.46,35.51,35.34,35.44,26833.0,34.8099,34.859,34.6921,34.7903,26833.0
2017-08-28 09:45:00,35.45,35.53,35.41,35.47,24753.0,34.8001,34.8786,34.7608,34.8197,24753.0
2017-08-28 09:50:00,35.49,35.49,35.34,35.38,20712.0,34.8393,34.8393,34.6921,34.7314,20712.0
2017-08-28 09:55:00,35.38,35.4,35.29,35.3,17088.0,34.7314,34.751,34.643,34.6528,17088.0
2017-08-28 10:00:00,35.3,35.33,35.24,35.25,22479.0,34.6528,34.6823,34.5939,34.6037,22479.0
2017-08-28 10:05:00,35.25,35.26,35.13,35.13,15694.0,34.6037,34.6136,34.4859,34.4859,15694.0
2017-08-28 10:10:00,35.14,35.16,35.05,35.08,17015.0,34.4958,34.5154,34.4074,34.4369,17015.0
2017-08-28 10:15:00,35.06,35.08,35.02,35.04,15934.0,34.4172,34.4369,34.378,34.3976,15934.0
2017-08-28 10:20:00,35.04,35.09,35.03,35.08,10759.0,34.3976,34.4467,34.3878,34.4369,10759.0
2017-08-28 10:25:00,35.08,35.12,35.06,35.08,11138.0,34.4369,34.4761,34.4172,34.4369,11138.0
2017-08-28 10:30:00,35.08,35.1,35.04,35.07,12834.0,34.4369,34.4565,34.3976,34.427,12834.0
2017-08-28 10:35:00,35.07,35.21,35.05,35.17,12594.0,34.427,34.5645,34.4074,34.5252,12594.0
2017-08-28 10:40:00,35.17,35.21,35.11,35.19,13106.0,34.5252,34.5645,34.4663,34.5448,13106.0
2017-08-28 10:45:00,35.19,35.3,35.19,35.25,23823.0,34.5448,34.6528,34.5448,34.6037,23823.0
2017-08-28 10:50:00,35.25,35.27,35.21,35.23,20371.0,34.6037,34.6234,34.5645,34.5841,20371.0
2017-08-28 10:55:00,35.21,35.24,35.21,35.23,11763.0,34.5645,34.5939,34.5645,34.5841,11763.0
2017-08-28 11:00:00,35.23,35.23,35.17,35.19,16201.0,34.5841,34.5841,34.5252,34.5448,16201.0
2017-08-28 11:05:00,35.18,35.19,35.16,35.17,10530.0,34.535,34.5448,34.5154,34.5252,10530.0
2017-08-28 11:10:00,35.16,35.2,35.14,35.2,22696.0,34.5154,34.5547,34.4958,34.5547,22696.0
2017-08-28 11:15:00,35.18,35.3,35.18,35.28,26990.0,34.535,34.6528,34.535,34.6332,26990.0
2017-08-28 11:20:00,35.3,35.31,35.27,35.3,17735.0,34.6528,34.6626,34.6234,34.6528,17735.0
2017-08-28 11:25:00,35.3,35.31,35.24,35.28,20641.0,34.6528,34.6626,34.5939,34.6332,20641.0
2017-08-28 11:30:00,35.27,35.28,35.24,35.25,2410.0,34.6234,34.6332,34.5939,34.6037,2410.0
2017-08-28 11:35:00,35.22,35.22,35.17,35.18,8666.0,34.5743,34.5743,34.5252,34.535,8666.0
2017-08-28 11:40:00,35.19,35.19,35.14,35.16,24135.0,34.5448,34.5448,34.4958,34.5154,24135.0
2017-08-28 11:45:00,35.17,35.18,35.11,35.15,11240.0,34.5252,34.535,34.4663,34.5056,11240.0
2017-08-28 11:50:00,35.16,35.18,35.16,35.16,2853.0,34.5154,34.535,34.5154,34.5154,2853.0
2017-08-28 11:55:00,35.17,35.17,35.07,35.07,8976.0,34.5252,34.5252,34.427,34.427,8976.0
2017-08-28 12:00:00,35.06,35.1,35.06,35.1,1606.0,34.4172,34.4565,34.4172,34.4565,1606.0
2017-08-28 12:05:00,35.1,35.11,35.08,35.08,3970.0,34.4565,34.4663,34.4369,34.4369,3970.0
2017-08-28 12:10:00,35.09,35.1,35.06,35.06,1600.0,34.4467,34.4565,34.4172,34.4172,1600.0
2017-08-28 12:15:00,35.06,35.08,35.05,35.05,1532.0,34.4172,34.4369,34.4074,34.4074,1532.0
2017-08-28 12:20:00,35.05,35.05,35.02,35.03,3800.0,34.4074,34.4074,34.378,34.3878,3800.0
2017-08-28 12:25:00,35.03,35.03,34.97,34.97,13280.0,34.3878,34.3878,34.3289,34.3289,13280.0
2017-08-28 12:30:00,34.96,34.96,34.88,34.89,10305.0,34.3191,34.3191,34.2405,34.2503,10305.0
2017-08-28 12:35:00,34.88,34.89,34.85,34.86,5500.0,34.2405,34.2503,34.2111,34.2209,5500.0
2017-08-28 12:40:00,34.85,34.85,34.8,34.82,9891.0,34.2111,34.2111,34.162,34.1816,9891.0
2017-08-28 12:45:00,34.81,34.83,34.79,34.8,7111.0,34.1718,34.1914,34.1522,34.162,7111.0
2017-08-28 12:50:00,34.8,34.82,34.79,34.8,4935.0,34.162,34.1816,34.1522,34.162,4935.0
2017-08-28 12:55:00,34.81,34.82,34.8,34.81,5385.0,34.1718,34.1816,34.162,34.1718,5385.0
2017-08-28 13:00:00,34.81,34.85,34.81,34.83,10529.0,34.1718,34.2111,34.1718,34.1914,10529.0
2017-08-28 13:05:00,34.84,34.84,34.82,34.82,4897.0,34.2013,34.2013,34.1816,34.1816,4897.0
2017-08-28 13:10:00,34.83,34.83,34.81,34.82,4600.0,34.1914,34.1914,34.1718,34.1816,4600.0
2017-08-28 13:15:00,34.82,34.83,34.79,34.79,12035.0,34.1816,34.1914,34.1522,34.1522,12035.0
2017-08-28 13:20:00,34.79,34.79,34.74,34.75,9148.0,34.1522,34.1522,34.1031,34.1129,9148.0
2017-08-28 13:25:00,34.75,34.76,34.74,34.75,7725.0,34.1129,34.1227,34.1031,34.1129,7725.0
2017-08-28 13:30:00,34.74,34.8,34.74,34.79,6470.0,34.1031,34.162,34.1031,34.1522,6470.0
2017-08-28 13:35:00,34.79,34.79,34.77,34.77,3576.0,34.1522,34.1522,34.1325,34.1325,3576.0
2017-08-28 13:40:00,34.77,34.78,34.77,34.78,3800.0,34.1325,34.1424,34.1325,34.1424,3800.0
2017-08-28 13:45:00,34.77,34.8,34.77,34.8,7254.0,34.1325,34.162,34.1325,34.162,7254.0
2017-08-28 13:50:00,34.79,34.81,34.78,34.8,5993.0,34.1522,34.1718,34.1424,34.162,5993.0
2017-08-28 13:55:00,34.8,34.8,34.78,34.8,11126.0,34.162,34.162,34.1424,34.162,11126.0
2017-08-28 14:00:00,34.8,34.8,34.78,34.8,5725.0,34.162,34.162,34.1424,34.162,5725.0
2017-08-28 14:05:00,34.8,34.82,34.79,34.82,10870.0,34.162,34.1816,34.1522,34.1816,10870.0
2017-08-28 14:10:00,34.82,34.9,34.81,34.89,15738.0,34.1816,34.2602,34.1718,34.2503,15738.0
2017-08-28 14:15:00,34.88,34.88,34.81,34.84,15426.0,34.2405,34.2405,34.1718,34.2013,15426.0
2017-08-28 14:20:00,34.84,34.85,34.82,34.84,8000.0,34.2013,34.2111,34.1816,34.2013,8000.0
2017-08-28 14:25:00,34.85,34.86,34.83,34.86,4509.0,34.2111,34.2209,34.1914,34.2209,4509.0
2017-08-28 14:30:00,34.84,34.89,34.82,34.88,7031.0,34.2013,34.2503,34.1816,34.2405,7031.0
2017-08-28 14:35:00,34.87,34.88,34.87,34.87,3100.0,34.2307,34.2405,34.2307,34.2307,3100.0
2017-08-28 14:40:00,34.87,34.87,34.85,34.85,5260.0,34.2307,34.2307,34.2111,34.2111,5260.0
2017-08-28 14:45:00,34.87,34.93,34.85,34.91,9717.0,34.2307,34.2896,34.2111,34.27,9717.0
2017-08-28 14:50:00,34.91,34.96,34.9,34.95,6996.0,34.27,34.3191,34.2602,34.3092,6996.0
2017-08-28 14:55:00,34.95,34.96,34.94,34.95,7350.0,34.3092,34.3191,34.2994,34.3092,7350.0
2017-08-28 15:00:00,34.95,34.99,34.93,34.99,13205.0,34.3092,34.3485,34.2896,34.3485,13205.0
2017-08-28 15:05:00,34.98,34.98,34.93,34.94,9470.0,34.3387,34.3387,34.2896,34.2994,9470.0
2017-08-28 15:10:00,34.94,34.94,34.86,34.91,20638.0,34.2994,34.2994,34.2209,34.27,20638.0
2017-08-28 15:15:00,34.91,34.92,34.86,34.86,29495.0,34.27,34.2798,34.2209,34.2209,29495.0
2017-08-28 15:20:00,34.86,34.88,34.84,34.87,19796.0,34.2209,34.2405,34.2013,34.2307,19796.0
2017-08-28 15:25:00,34.87,34.98,34.87,34.98,47857.0,34.2307,34.3387,34.2307,34.3387,47857.0
2017-08-28 15:30:00,34.98,35.01,34.94,34.96,24555.0,34.3387,34.3681,34.2994,34.3191,24555.0
2017-08-28 15:35:00,34.95,34.98,34.95,34.98,19038.0,34.3092,34.3387,34.3092,34.3387,19038.0
2017-08-28 15:40:00,34.97,35.01,34.97,35.0,29639.0,34.3289,34.3681,34.3289,34.3583,29639.0
2017-08-28 15:45:00,35.0,35.02,34.98,35.0,45369.0,34.3583,34.378,34.3387,34.3583,45369.0
2017-08-28 15:50:00,35.0,35.0,34.87,34.87,57821.0,34.3583,34.3583,34.2307,34.2307,57821.0
2017-08-28 15:55:00,34.88,34.92,34.87,34.89,170412.0,34.2405,34.2798,34.2307,34.2503,170412.0
2017-08-29 09:30:00,34.5,34.75,34.08,34.75,31621.0,33.8675,34.1129,33.4552,34.1129,31621.0
2017-08-29 09:35:00,34.73,34.74,34.65,34.69,5200.0,34.0933,34.1031,34.0147,34.054,5200.0
2017-08-29 09:40:00,34.72,34.86,34.72,34.8,11254.0,34.0835,34.2209,34.0835,34.162,11254.0
2017-08-29 09:45:00,34.81,34.83,34.74,34.75,13325.0,34.1718,34.1914,34.1031,34.1129,13325.0
2017-08-29 09:50:00,34.77,34.78,34.72,34.75,8800.0,34.1325,34.1424,34.0835,34.1129,8800.0
2017-08-29 09:55:00,34.77,34.83,34.71,34.78,11571.0,34.1325,34.1914,34.0736,34.1424,11571.0
2017-08-29 10:00:00,34.77,34.85,34.77,34.82,16313.0,34.1325,34.2111,34.1325,34.1816,16313.0
2017-08-29 10:05:00,34.81,34.82,34.73,34.74,21431.0,34.1718,34.1816,34.0933,34.1031,21431.0
2017-08-29 10:10:00,34.76,34.76,34.68,34.72,23370.0,34.1227,34.1227,34.0442,34.0835,23370.0
2017-08-29 10:15:00,34.73,34.81,34.73,34.8,4652.0,34.0933,34.1718,34.0933,34.162,4652.0
2017-08-29 10:20:00,34.79,34.84,34.78,34.84,9962.0,34.1522,34.2013,34.1424,34.2013,9962.0
2017-08-29 10:25:00,34.84,34.88,34.83,34.85,7952.0,34.2013,34.2405,34.1914,34.2111,7952.0
2017-08-29 10:30:00,34.86,34.92,34.86,34.89,7220.0,34.2209,34.2798,34.2209,34.2503,7220.0
2017-08-29 10:35:00,34.87,34.87,34.83,34.86,4900.0,34.2307,34.2307,34.1914,34.2209,4900.0
2017-08-29 10:40:00,34.87,34.95,34.85,34.95,9684.0,34.2307,34.3092,34.2111,34.3092,9684.0
2017-08-29 10:45:00,34.94,34.96,34.85,34.85,14230.0,34.2994,34.3191,34.2111,34.2111,14230.0
2017-08-29 10:50:00,34.84,34.85,34.8,34.82,23785.0,34.2013,34.2111,34.162,34.1816,23785.0
2017-08-29 10:55:00,34.81,34.84,34.79,34.84,10119.0,34.1718,34.2013,34.1522,34.2013,10119.0
2017-08-29 11:00:00,34.83,34.87,34.81,34.85,22728.0,34.1914,34.2307,34.1718,34.2111,22728.0
2017-08-29 11:05:00,34.85,34.86,34.82,34.84,7393.0,34.2111,34.2209,34.1816,34.2013,7393.0
2017-08-29 11:10:00,34.83,34.86,34.82,34.86,2600.0,34.1914,34.2209,34.1816,34.2209,2600.0
2017-08-29 11:15:00,34.86,34.86,34.79,34.8,21945.0,34.2209,34.2209,34.1522,34.162,21945.0
2017-08-29 11:20:00,34.79,34.8,34.75,34.79,9212.0,34.1522,34.162,34.1129,34.1522,9212.0
2017-08-29 11:25:00,34.79,34.79,34.76,34.77,9220.0,34.1522,34.1522,34.1227,34.1325,9220.0
2017-08-29 11:30:00,34.77,34.78,34.74,34.77,8296.0,34.1325,34.1424,34.1031,34.1325,8296.0
2017-08-29 11:35:00,34.77,34.8,34.75,34.8,7796.0,34.1325,34.162,34.1129,34.162,7796.0
2017-08-29 11:40:00,34.79,34.86,34.78,34.84,10641.0,34.1522,34.2209,34.1424,34.2013,10641.0
2017-08-29 11:45:00,34.84,34.89,34.8,34.82,38924.0,34.2013,34.2503,34.162,34.1816,38924.0
2017-08-29 11:50:00,34.81,34.82,34.79,34.81,9000.0,34.1718,34.1816,34.1522,34.1718,9000.0
2017-08-29 11:55:00,34.82,34.86,34.81,34.83,5695.0,34.1816,34.2209,34.1718,34.1914,5695.0
2017-08-29 12:00:00,34.83,34.89,34.82,34.89,13141.0,34.1914,34.2503,34.1816,34.2503,13141.0
2017-08-29 12:05:00,34.88,34.92,34.86,34.9,7595.0,34.2405,34.2798,34.2209,34.2602,7595.0
2017-08-29 12:10:00,34.89,34.97,34.89,34.96,10205.0,34.2503,34.3289,34.2503,34.3191,10205.0
2017-08-29 12:15:00,34.96,35.02,34.96,35.02,4711.0,34.3191,34.378,34.3191,34.378,4711.0
2017-08-29 12:20:00,35.01,35.03,35.01,35.02,7382.0,34.3681,34.3878,34.3681,34.378,7382.0
2017-08-29 12:25:00,35.03,35.09,35.03,35.06,10118.0,34.3878,34.4467,34.3878,34.4172,10118.0
2017-08-29 12:30:00,35.07,35.09,35.06,35.08,8902.0,34.427,34.4467,34.4172,34.4369,8902.0
2017-08-29 12:35:00,35.07,35.11,35.07,35.11,3928.0,34.427,34.4663,34.427,34.4663,3928.0
2017-08-29 12:40:00,35.11,35.12,35.1,35.11,10100.0,34.4663,34.4761,34.4565,34.4663,10100.0
2017-08-29 12:45:00,35.12,35.12,35.08,35.1,14275.0,34.4761,34.4761,34.4369,34.4565,14275.0
2017-08-29 12:50:00,35.09,35.11,35.08,35.1,19529.0,34.4467,34.4663,34.4369,34.4565,19529.0
2017-08-29 12:55:00,35.1,35.16,35.1,35.16,10051.0,34.4565,34.5154,34.4565,34.5154,10051.0
2017-08-29 13:00:00,35.17,35.2,35.17,35.19,43987.0,34.5252,34.5547,34.5252,34.5448,43987.0
2017-08-29 13:05:00,35.18,35.22,35.18,35.21,19116.0,34.535,34.5743,34.535,34.5645,19116.0
2017-08-29 13:10:00,35.21,35.24,35.21,35.23,11948.0,34.5645,34.5939,34.5645,34.5841,11948.0
2017-08-29 13:15:00,35.22,35.24,35.2,35.23,5552.0,34.5743,34.5939,34.5547,34.5841,5552.0
2017-08-29 13:20:00,35.24,35.27,35.24,35.26,7592.0,34.5939,34.6234,34.5939,34.6136,7592.0
2017-08-29 13:25:00,35.26,35.29,35.24,35.27,18953.0,34.6136,34.643,34.5939,34.6234,18953.0
2017-08-29 13:30:00,35.26,35.28,35.25,35.28,4000.0,34.6136,34.6332,34.6037,34.6332,4000.0
2017-08-29 13:35:00,35.28,35.3,35.27,35.29,10606.0,34.6332,34.6528,34.6234,34.643,10606.0
2017-08-29 13:40:00,35.3,35.37,35.28,35.35,13652.0,34.6528,34.7215,34.6332,34.7019,13652.0
2017-08-29 13:45:00,35.35,35.42,35.35,35.41,9242.0,34.7019,34.7706,34.7019,34.7608,9242.0
2017-08-29 13:50:00,35.41,35.42,35.4,35.4,12717.0,34.7608,34.7706,34.751,34.751,12717.0
2017-08-29 13:55:00,35.41,35.44,35.39,35.44,24978.0,34.7608,34.7903,34.7412,34.7903,24978.0
2017-08-29 14:00:00,35.43,35.45,35.39,35.39,25626.0,34.7804,34.8001,34.7412,34.7412,25626.0
2017-08-29 14:05:00,35.4,35.42,35.36,35.38,26081.0,34.751,34.7706,34.7117,34.7314,26081.0
2017-08-29 14:10:00,35.37,35.37,35.3,35.3,11062.0,34.7215,34.7215,34.6528,34.6528,11062.0
2017-08-29 14:15:00,35.29,35.31,35.27,35.27,4400.0,34.643,34.6626,34.6234,34.6234,4400.0
2017-08-29 14:20:00,35.28,35.3,35.26,35.26,7388.0,34.6332,34.6528,34.6136,34.6136,7388.0
2017-08-29 14:25:00,35.26,35.27,35.24,35.27,9567.0,34.6136,34.6234,34.5939,34.6234,9567.0
2017-08-29 14:30:00,35.27,35.31,35.27,35.3,9276.0,34.6234,34.6626,34.6234,34.6528,9276.0
2017-08-29 14:35:00,35.31,35.38,35.31,35.37,10903.0,34.6626,34.7314,34.6626,34.7215,10903.0
2017-08-29 14:40:00,35.36,35.38,35.34,35.34,15687.0,34.7117,34.7314,34.6921,34.6921,15687.0
2017-08-29 14:45:00,35.34,35.35,35.33,35.34,4357.0,34.6921,34.7019,34.6823,34.6921,4357.0
2017-08-29 14:50:00,35.35,35.36,35.33,35.34,11918.0,34.7019,34.7117,34.6823,34.6921,11918.0
2017-08-29 14:55:00,35.34,35.35,35.33,35.34,11285.0,34.6921,34.7019,34.6823,34.6921,11285.0
2017-08-29 15:00:00,35.35,35.36,35.3,35.32,13990.0,34.7019,34.7117,34.6528,34.6725,13990.0
2017-08-29 15:05:00,35.31,35.32,35.28,35.31,14002.0,34.6626,34.6725,34.6332,34.6626,14002.0
2017-08-29 15:10:00,35.32,35.32,35.28,35.29,16382.0,34.6725,34.6725,34.6332,34.643,16382.0
2017-08-29 15:15:00,35.29,35.3,35.27,35.27,14489.0,34.643,34.6528,34.6234,34.6234,14489.0
2017-08-29 15:20:00,35.27,35.28,35.24,35.24,9313.0,34.6234,34.6332,34.5939,34.5939,9313.0
2017-08-29 15:25:00,35.24,35.25,35.21,35.22,11708.0,34.5939,34.6037,34.5645,34.5743,11708.0
2017-08-29 15:30:00,35.23,35.23,35.2,35.2,31365.0,34.5841,34.5841,34.5547,34.5547,31365.0
2017-08-29 15:35:00,35.2,35.24,35.2,35.23,39990.0,34.5547,34.5939,34.5547,34.5841,39990.0
2017-08-29 15:40:00,35.23,35.3,35.23,35.3,21130.0,34.5841,34.6528,34.5841,34.6528,21130.0
2017-08-29 15:45:00,35.29,35.3,35.25,35.26,24792.0,34.643,34.6528,34.6037,34.6136,24792.0
2017-08-29 15:50:00,35.25,35.27,35.25,35.27,39448.0,34.6037,34.6234,34.6037,34.6234,39448.0
2017-08-29 15:55:00,35.27,35.28,35.23,35.26,77498.0,34.6234,34.6332,34.5841,34.6136,77498.0
2017-08-30 09:30:00,35.14,35.14,34.76,34.84,32579.0,34.4958,34.4958,34.1227,34.2013,32579.0
2017-08-30 09:35:00,34.83,34.88,34.71,34.86,40291.0,34.1914,34.2405,34.0736,34.2209,40291.0
2017-08-30 09:40:00,34.87,34.96,34.86,34.9,31621.0,34.2307,34.3191,34.2209,34.2602,31621.0
2017-08-30 09:45:00,34.93,34.97,34.87,34.87,25066.0,34.2896,34.3289,34.2307,34.2307,25066.0
2017-08-30 09:50:00,34.87,35.04,34.83,35.04,76314.0,34.2307,34.3976,34.1914,34.3976,76314.0
2017-08-30 09:55:00,35.04,35.25,35.02,35.23,52377.0,34.3976,34.6037,34.378,34.5841,52377.0
2017-08-30 10:00:00,35.21,35.21,35.13,35.13,6747.0,34.5645,34.5645,34.4859,34.4859,6747.0
2017-08-30 10:05:00,35.13,35.18,35.08,35.15,12446.0,34.4859,34.535,34.4369,34.5056,12446.0
2017-08-30 10:10:00,35.14,35.27,35.13,35.27,8487.0,34.4958,34.6234,34.4859,34.6234,8487.0
2017-08-30 10:15:00,35.27,35.28,35.18,35.24,39317.0,34.6234,34.6332,34.535,34.5939,39317.0
2017-08-30 10:20:00,35.23,35.25,35.17,35.2,14836.0,34.5841,34.6037,34.5252,34.5547,14836.0
2017-08-30 10:25:00,35.19,35.21,35.06,35.08,28573.0,34.5448,34.5645,34.4172,34.4369,28573.0
2017-08-30 10:30:00,35.08,35.19,35.08,35.11,26379.0,34.4369,34.5448,34.4369,34.4663,26379.0
2017-08-30 10:35:00,35.12,35.15,35.09,35.11,2900.0,34.4761,34.5056,34.4467,34.4663,2900.0
2017-08-30 10:40:00,35.09,35.15,35.08,35.12,20372.0,34.4467,34.5056,34.4369,34.4761,20372.0
2017-08-30 10:45:00,35.12,35.15,35.08,35.13,13408.0,34.4761,34.5056,34.4369,34.4859,13408.0
2017-08-30 10:50:00,35.13,35.33,35.12,35.32,19342.0,34.4859,34.6823,34.4761,34.6725,19342.0
2017-08-30 10:55:00,35.32,35.34,35.28,35.3,15748.0,34.6725,34.6921,34.6332,34.6528,15748.0
2017-08-30 11:00:00,35.3,35.31,35.24,35.27,12683.0,34.6528,34.6626,34.5939,34.6234,12683.0
2017-08-30 11:05:00,35.27,35.28,35.25,35.28,5246.0,34.6234,34.6332,34.6037,34.6332,5246.0
2017-08-30 11:10:00,35.27,35.34,35.26,35.33,8476.0,34.6234,34.6921,34.6136,34.6823,8476.0
2017-08-30 11:15:00,35.33,35.34,35.31,35.34,7523.0,34.6823,34.6921,34.6626,34.6921,7523.0
2017-08-30 11:20:00,35.33,35.33,35.26,35.32,8507.0,34.6823,34.6823,34.6136,34.6725,8507.0
2017-08-30 11:25:00,35.32,35.37,35.32,35.34,4177.0,34.6725,34.7215,34.6725,34.6921,4177.0
2017-08-30 11:30:00,35.37,35.4,35.36,35.39,11048.0,34.7215,34.751,34.7117,34.7412,11048.0
2017-08-30 11:35:00,35.4,35.41,35.35,35.38,9003.0,34.751,34.7608,34.7019,34.7314,9003.0
2017-08-30 11:40:00,35.39,35.41,35.36,35.41,9235.0,34.7412,34.7608,34.7117,34.7608,9235.0
2017-08-30 11:45:00,35.41,35.53,35.41,35.5,16583.0,34.7608,34.8786,34.7608,34.8492,16583.0
2017-08-30 11:50:00,35.5,35.54,35.5,35.54,4433.0,34.8492,34.8884,34.8492,34.8884,4433.0
2017-08-30 11:55:00,35.54,35.65,35.54,35.59,21401.0,34.8884,34.9964,34.8884,34.9375,21401.0
2017-08-30 12:00:00,35.59,35.6,35.51,35.51,6950.0,34.9375,34.9473,34.859,34.859,6950.0
2017-08-30 12:05:00,35.52,35.52,35.5,35.51,2200.0,34.8688,34.8688,34.8492,34.859,2200.0
2017-08-30 12:10:00,35.5,35.51,35.44,35.48,13932.0,34.8492,34.859,34.7903,34.8295,13932.0
2017-08-30 12:15:00,35.47,35.48,35.46,35.48,3200.0,34.8197,34.8295,34.8099,34.8295,3200.0
2017-08-30 12:20:00,35.48,35.5,35.45,35.45,10457.0,34.8295,34.8492,34.8001,34.8001,10457.0
2017-08-30 12:25:00,35.46,35.5,35.45,35.5,22938.0,34.8099,34.8492,34.8001,34.8492,22938.0
2017-08-30 12:30:00,35.5,35.5,35.48,35.48,4636.0,34.8492,34.8492,34.8295,34.8295,4636.0
2017-08-30 12:35:00,35.48,35.51,35.47,35.51,5325.0,34.8295,34.859,34.8197,34.859,5325.0
2017-08-30 12:40:00,35.51,35.52,35.5,35.51,10730.0,34.859,34.8688,34.8492,34.859,10730.0
2017-08-30 12:45:00,35.52,35.59,35.51,35.59,11372.0,34.8688,34.9375,34.859,34.9375,11372.0
2017-08-30 12:50:00,35.59,35.6,35.56,35.6,13299.0,34.9375,34.9473,34.9081,34.9473,13299.0
2017-08-30 12:55:00,35.59,35.6,35.48,35.56,42217.0,34.9375,34.9473,34.8295,34.9081,42217.0
2017-08-30 13:00:00,35.57,35.62,35.57,35.61,3285.0,34.9179,34.967,34.9179,34.9571,3285.0
2017-08-30 13:05:00,35.61,35.67,35.61,35.67,7733.0,34.9571,35.016,34.9571,35.016,7733.0
2017-08-30 13:10:00,35.67,35.72,35.66,35.69,13490.0,35.016,35.0651,35.0062,35.0357,13490.0
2017-08-30 13:15:00,35.7,35.73,35.7,35.72,3500.0,35.0455,35.0749,35.0455,35.0651,3500.0
2017-08-30 13:20:00,35.71,35.73,35.68,35.72,14687.0,35.0553,35.0749,35.0259,35.0651,14687.0
2017-08-30 13:25:00,35.73,35.76,35.71,35.74,19180.0,35.0749,35.1044,35.0553,35.0848,19180.0
2017-08-30 13:30:00,35.74,35.74,35.63,35.63,8389.0,35.0848,35.0848,34.9768,34.9768,8389.0
2017-08-30 13:35:00,35.63,35.63,35.6,35.62,7040.0,34.9768,34.9768,34.9473,34.967,7040.0
2017-08-30 13:40:00,35.62,35.62,35.58,35.59,5751.0,34.967,34.967,34.9277,34.9375,5751.0
2017-08-30 13:45:00,35.59,35.61,35.58,35.6,12531.0,34.9375,34.9571,34.9277,34.9473,12531.0
2017-08-30 13:50:00,35.61,35.61,35.53,35.55,54542.0,34.9571,34.9571,34.8786,34.8982,54542.0
2017-08-30 13:55:00,35.55,35.55,35.48,35.49,10773.0,34.8982,34.8982,34.8295,34.8393,10773.0
2017-08-30 14:00:00,35.49,35.57,35.47,35.57,47292.0,34.8393,34.9179,34.8197,34.9179,47292.0
2017-08-30 14:05:00,35.57,35.65,35.49,35.56,130877.0,34.9179,34.9964,34.8393,34.9081,130877.0
2017-08-30 14:10:00,35.54,35.57,35.46,35.51,20860.0,34.8884,34.9179,34.8099,34.859,20860.0
2017-08-30 14:15:00,35.49,35.5,35.41,35.49,8322.0,34.8393,34.8492,34.7608,34.8393,8322.0
2017-08-30 14:20:00,35.48,35.55,35.48,35.54,16435.0,34.8295,34.8982,34.8295,34.8884,16435.0
2017-08-30 14:25:00,35.54,35.56,35.52,35.53,9798.0,34.8884,34.9081,34.8688,34.8786,9798.0
2017-08-30 14:30:00,35.52,35.52,35.49,35.49,9197.0,34.8688,34.8688,34.8393,34.8393,9197.0
2017-08-30 14:35:00,35.49,35.53,35.48,35.51,11593.0,34.8393,34.8786,34.8295,34.859,11593.0
2017-08-30 14:40:00,35.52,35.55,35.49,35.49,5815.0,34.8688,34.8982,34.8393,34.8393,5815.0
2017-08-30 14:45:00,35.49,35.51,35.46,35.5,8464.0,34.8393,34.859,34.8099,34.8492,8464.0
2017-08-30 14:50:00,35.5,35.53,35.49,35.53,44620.0,34.8492,34.8786,34.8393,34.8786,44620.0
2017-08-30 14:55:00,35.53,35.53,35.49,35.49,18482.0,34.8786,34.8786,34.8393,34.8393,18482.0
2017-08-30 15:00:00,35.5,35.5,35.44,35.45,24763.0,34.8492,34.8492,34.7903,34.8001,24763.0
2017-08-30 15:05:00,35.45,35.5,35.44,35.49,13882.0,34.8001,34.8492,34.7903,34.8393,13882.0
2017-08-30 15:10:00,35.47,35.48,35.44,35.45,11046.0,34.8197,34.8295,34.7903,34.8001,11046.0
2017-08-30 15:15:00,35.44,35.44,35.39,35.41,11934.0,34.7903,34.7903,34.7412,34.7608,11934.0
2017-08-30 15:20:00,35.4,35.48,35.4,35.48,11683.0,34.751,34.8295,34.751,34.8295,11683.0
2017-08-30 15:25:00,35.48,35.5,35.46,35.5,13962.0,34.8295,34.8492,34.8099,34.8492,13962.0
2017-08-30 15:30:00,35.49,35.54,35.48,35.54,17126.0,34.8393,34.8884,34.8295,34.8884,17126.0
2017-08-30 15:35:00,35.54,35.54,35.45,35.45,28954.0,34.8884,34.8884,34.8001,34.8001,28954.0
2017-08-30 15:40:00,35.46,35.46,35.37,35.4,78989.0,34.8099,34.8099,34.7215,34.751,78989.0
2017-08-30 15:45:00,35.39,35.41,35.37,35.4,45684.0,34.7412,34.7608,34.7215,34.751,45684.0
2017-08-30 15:50:00,35.4,35.4,35.37,35.4,51366.0,34.751,34.751,34.7215,34.751,51366.0
2017-08-30 15:55:00,35.4,35.41,35.37,35.38,190404.0,34.751,34.7608,34.7215,34.7314,190404.0
2017-08-31 09:30:00,35.45,35.74,35.45,35.7,25498.0,34.8001,35.0848,34.8001,35.0455,25498.0
2017-08-31 09:35:00,35.73,35.75,35.68,35.7,3223.0,35.0749,35.0946,35.0259,35.0455,3223.0
2017-08-31 09:40:00,35.66,35.66,35.58,35.62,5928.0,35.0062,35.0062,34.9277,34.967,5928.0
2017-08-31 09:45:00,35.61,35.63,35.55,35.57,11470.0,34.9571,34.9768,34.8982,34.9179,11470.0
2017-08-31 09:50:00,35.58,35.58,35.48,35.49,3482.0,34.9277,34.9277,34.8295,34.8393,3482.0
2017-08-31 09:55:00,35.49,35.53,35.48,35.52,4100.0,34.8393,34.8786,34.8295,34.8688,4100.0
2017-08-31 10:00:00,35.52,35.55,35.47,35.5,12165.0,34.8688,34.8982,34.8197,34.8492,12165.0
2017-08-31 10:05:00,35.5,35.61,35.49,35.59,23346.0,34.8492,34.9571,34.8393,34.9375,23346.0
2017-08-31 10:10:00,35.61,35.68,35.6,35.65,13140.0,34.9571,35.0259,34.9473,34.9964,13140.0
2017-08-31 10:15:00,35.67,35.68,35.59,35.61,18542.0,35.016,35.0259,34.9375,34.9571,18542.0
2017-08-31 10:20:00,35.65,35.67,35.56,35.56,5415.0,34.9964,35.016,34.9081,34.9081,5415.0
2017-08-31 10:25:00,35.56,35.59,35.53,35.56,9894.0,34.9081,34.9375,34.8786,34.9081,9894.0
2017-08-31 10:30:00,35.58,35.59,35.52,35.58,8118.0,34.9277,34.9375,34.8688,34.9277,8118.0
2017-08-31 10:35:00,35.57,35.63,35.56,35.6,6392.0,34.9179,34.9768,34.9081,34.9473,6392.0
2017-08-31 10:40:00,35.62,35.64,35.59,35.63,6740.0,34.967,34.9866,34.9375,34.9768,6740.0
2017-08-31 10:45:00,35.65,35.69,35.64,35.68,5105.0,34.9964,35.0357,34.9866,35.0259,5105.0
2017-08-31 10:50:00,35.69,35.73,35.69,35.7,5600.0,35.0357,35.0749,35.0357,35.0455,5600.0
2017-08-31 10:55:00,35.7,35.75,35.7,35.72,2912.0,35.0455,35.0946,35.0455,35.0651,2912.0
2017-08-31 11:00:00,35.72,35.72,35.59,35.59,7591.0,35.0651,35.0651,34.9375,34.9375,7591.0
2017-08-31 11:05:00,35.59,35.63,35.59,35.62,4061.0,34.9375,34.9768,34.9375,34.967,4061.0
2017-08-31 11:10:00,35.62,35.65,35.62,35.63,16180.0,34.967,34.9964,34.967,34.9768,16180.0
2017-08-31 11:15:00,35.65,35.66,35.63,35.65,4496.0,34.9964,35.0062,34.9768,34.9964,4496.0
2017-08-31 11:20:00,35.65,35.67,35.63,35.66,4984.0,34.9964,35.016,34.9768,35.0062,4984.0
2017-08-31 11:25:00,35.66,35.69,35.65,35.68,2850.0,35.0062,35.0357,34.9964,35.0259,2850.0
2017-08-31 11:30:00,35.7,35.7,35.64,35.7,7695.0,35.0455,35.0455,34.9866,35.0455,7695.0
2017-08-31 11:35:00,35.71,35.74,35.7,35.74,7786.0,35.0553,35.0848,35.0455,35.0848,7786.0
2017-08-31 11:40:00,35.75,35.77,35.7,35.72,27890.0,35.0946,35.1142,35.0455,35.0651,27890.0
2017-08-31 11:45:00,35.75,35.78,35.74,35.76,5375.0,35.0946,35.124,35.0848,35.1044,5375.0
2017-08-31 11:50:00,35.76,35.78,35.75,35.77,10993.0,35.1044,35.124,35.0946,35.1142,10993.0
2017-08-31 11:55:00,35.77,35.78,35.71,35.72,20055.0,35.1142,35.124,35.0553,35.0651,20055.0
2017-08-31 12:00:00,35.72,35.76,35.7,35.75,14164.0,35.0651,35.1044,35.0455,35.0946,14164.0
2017-08-31 12:05:00,35.75,35.76,35.73,35.74,5090.0,35.0946,35.1044,35.0749,35.0848,5090.0
2017-08-31 12:10:00,35.74,35.74,35.73,35.74,6803.0,35.0848,35.0848,35.0749,35.0848,6803.0
2017-08-31 12:15:00,35.75,35.81,35.75,35.8,10675.0,35.0946,35.1535,35.0946,35.1437,10675.0
2017-08-31 12:20:00,35.8,35.82,35.78,35.82,9553.0,35.1437,35.1633,35.124,35.1633,9553.0
2017-08-31 12:25:00,35.81,35.82,35.8,35.81,2096.0,35.1535,35.1633,35.1437,35.1535,2096.0
2017-08-31 12:30:00,35.81,35.83,35.78,35.81,8225.0,35.1535,35.1731,35.124,35.1535,8225.0
2017-08-31 12:35:00,35.82,35.84,35.82,35.83,2800.0,35.1633,35.1829,35.1633,35.1731,2800.0
2017-08-31 12:40:00,35.84,35.84,35.81,35.82,5901.0,35.1829,35.1829,35.1535,35.1633,5901.0
2017-08-31 12:45:00,35.82,35.83,35.81,35.82,5196.0,35.1633,35.1731,35.1535,35.1633,5196.0
2017-08-31 12:50:00,35.81,35.84,35.81,35.82,7998.0,35.1535,35.1829,35.1535,35.1633,7998.0
2017-08-31 12:55:00,35.82,35.82,35.8,35.8,6052.0,35.1633,35.1633,35.1437,35.1437,6052.0
2017-08-31 13:00:00,35.8,35.85,35.8,35.83,25908.0,35.1437,35.1927,35.1437,35.1731,25908.0
2017-08-31 13:05:00,35.83,35.84,35.82,35.83,33650.0,35.1731,35.1829,35.1633,35.1731,33650.0
2017-08-31 13:10:00,35.84,35.84,35.82,35.82,9800.0,35.1829,35.1829,35.1633,35.1633,9800.0
2017-08-31 13:15:00,35.83,35.83,35.8,35.82,4210.0,35.1731,35.1731,35.1437,35.1633,4210.0
2017-08-31 13:20:00,35.81,35.81,35.77,35.77,4000.0,35.1535,35.1535,35.1142,35.1142,4000.0
2017-08-31 13:25:00,35.77,35.8,35.77,35.8,6192.0,35.1142,35.1437,35.1142,35.1437,6192.0
2017-08-31 13:30:00,35.8,35.81,35.79,35.81,4448.0,35.1437,35.1535,35.1338,35.1535,4448.0
2017-08-31 13:35:00,35.81,35.83,35.81,35.83,3212.0,35.1535,35.1731,35.1535,35.1731,3212.0
2017-08-31 13:40:00,35.83,35.83,35.79,35.8,3195.0,35.1731,35.1731,35.1338,35.1437,3195.0
2017-08-31 13:45:00,35.8,35.82,35.79,35.82,10734.0,35.1437,35.1633,35.1338,35.1633,10734.0
2017-08-31 13:50:00,35.82,35.82,35.8,35.81,2295.0,35.1633,35.1633,35.1437,35.1535,2295.0
2017-08-31 13:55:00,35.8,35.81,35.79,35.81,10941.0,35.1437,35.1535,35.1338,35.1535,10941.0
2017-08-31 14:00:00,35.81,35.81,35.8,35.81,2400.0,35.1535,35.1535,35.1437,35.1535,2400.0
2017-08-31 14:05:00,35.82,35.89,35.82,35.86,9078.0,35.1633,35.232,35.1633,35.2026,9078.0
2017-08-31 14:10:00,35.86,35.86,35.84,35.86,1866.0,35.2026,35.2026,35.1829,35.2026,1866.0
2017-08-31 14:15:00,35.86,35.89,35.85,35.87,4516.0,35.2026,35.232,35.1927,35.2124,4516.0
2017-08-31 14:20:00,35.86,35.88,35.85,35.87,4863.0,35.2026,35.2222,35.1927,35.2124,4863.0
2017-08-31 14:25:00,35.88,35.91,35.87,35.9,7496.0,35.2222,35.2516,35.2124,35.2418,7496.0
2017-08-31 14:30:00,35.9,35.95,35.89,35.93,7885.0,35.2418,35.2909,35.232,35.2713,7885.0
2017-08-31 14:35:00,35.92,35.92,35.9,35.91,7670.0,35.2615,35.2615,35.2418,35.2516,7670.0
2017-08-31 14:40:00,35.91,35.93,35.89,35.9,11998.0,35.2516,35.2713,35.232,35.2418,11998.0
2017-08-31 14:45:00,35.9,35.91,35.86,35.86,15716.0,35.2418,35.2516,35.2026,35.2026,15716.0
2017-08-31 14:50:00,35.87,35.89,35.85,35.88,14158.0,35.2124,35.232,35.1927,35.2222,14158.0
2017-08-31 14:55:00,35.88,35.91,35.86,35.91,11103.0,35.2222,35.2516,35.2026,35.2516,11103.0
2017-08-31 15:00:00,35.91,36.0,35.9,36.0,27113.0,35.2516,35.34,35.2418,35.34,27113.0
2017-08-31 15:05:00,36.0,36.04,35.97,36.01,49407.0,35.34,35.3793,35.3105,35.3498,49407.0
2017-08-31 15:10:00,36.0,36.03,35.97,36.03,18084.0,35.34,35.3694,35.3105,35.3694,18084.0
2017-08-31 15:15:00,36.02,36.04,36.0,36.04,36176.0,35.3596,35.3793,35.34,35.3793,36176.0
2017-08-31 15:20:00,36.04,36.07,36.03,36.05,23520.0,35.3793,35.4087,35.3694,35.3891,23520.0
2017-08-31 15:25:00,36.05,36.05,35.99,36.02,19205.0,35.3891,35.3891,35.3302,35.3596,19205.0
2017-08-31 15:30:00,36.02,36.05,36.0,36.02,24664.0,35.3596,35.3891,35.34,35.3596,24664.0
2017-08-31 15:35:00,36.02,36.05,36.02,36.04,46778.0,35.3596,35.3891,35.3596,35.3793,46778.0
2017-08-31 15:40:00,36.05,36.05,36.01,36.01,23253.0,35.3891,35.3891,35.3498,35.3498,23253.0
2017-08-31 15:45:00,36.01,36.02,35.99,36.01,44651.0,35.3498,35.3596,35.3302,35.3498,44651.0
2017-08-31 15:50:00,36.0,36.01,35.96,35.96,69858.0,35.34,35.3498,35.3007,35.3007,69858.0
2017-08-31 15:55:00,35.96,35.98,35.91,35.93,246706.0,35.3007,35.3204,35.2516,35.2713,246706.0
2017-09-01 09:30:00,36.09,36.09,35.94,35.98,28301.0,35.4283,35.4283,35.2811,35.3204,28301.0
2017-09-01 09:35:00,35.97,35.98,35.93,35.97,6306.0,35.3105,35.3204,35.2713,35.3105,6306.0
2017-09-01 09:40:00,35.98,36.03,35.95,36.01,3268.0,35.3204,35.3694,35.2909,35.3498,3268.0
2017-09-01 09:45:00,36.02,36.05,35.92,35.93,8823.0,35.3596,35.3891,35.2615,35.2713,8823.0
2017-09-01 09:50:00,35.92,35.95,35.84,35.86,10078.0,35.2615,35.2909,35.1829,35.2026,10078.0
2017-09-01 09:55:00,35.87,35.88,35.78,35.79,19696.0,35.2124,35.2222,35.124,35.1338,19696.0
2017-09-01 10:00:00,35.81,35.87,35.78,35.87,28257.0,35.1535,35.2124,35.124,35.2124,28257.0
2017-09-01 10:05:00,35.87,35.93,35.86,35.92,13445.0,35.2124,35.2713,35.2026,35.2615,13445.0
2017-09-01 10:10:00,35.94,35.98,35.93,35.96,7927.0,35.2811,35.3204,35.2713,35.3007,7927.0
2017-09-01 10:15:00,35.95,35.96,35.91,35.92,7775.0,35.2909,35.3007,35.2516,35.2615,7775.0
2017-09-01 10:20:00,35.93,35.99,35.92,35.98,3813.0,35.2713,35.3302,35.2615,35.3204,3813.0
2017-09-01 10:25:00,35.98,36.08,35.98,36.06,9582.0,35.3204,35.4185,35.3204,35.3989,9582.0
2017-09-01 10:30:00,36.06,36.14,36.06,36.13,4849.0,35.3989,35.4774,35.3989,35.4676,4849.0
2017-09-01 10:35:00,36.13,36.21,36.13,36.18,7390.0,35.4676,35.5461,35.4676,35.5167,7390.0
2017-09-01 10:40:00,36.18,36.22,36.12,36.14,52501.0,35.5167,35.556,35.4578,35.4774,52501.0
2017-09-01 10:45:00,36.16,36.22,36.15,36.19,7970.0,35.4971,35.556,35.4872,35.5265,7970.0
2017-09-01 10:50:00,36.18,36.19,36.18,36.19,3500.0,35.5167,35.5265,35.5167,35.5265,3500.0
2017-09-01 10:55:00,36.2,36.25,36.19,36.25,6709.0,35.5363,35.5854,35.5265,35.5854,6709.0
2017-09-01 11:00:00,36.25,36.26,36.1,36.1,11735.0,35.5854,35.5952,35.4382,35.4382,11735.0
2017-09-01 11:05:00,36.12,36.13,36.06,36.06,7936.0,35.4578,35.4676,35.3989,35.3989,7936.0
2017-09-01 11:10:00,36.07,36.08,36.03,36.04,21632.0,35.4087,35.4185,35.3694,35.3793,21632.0
2017-09-01 11:15:00,36.04,36.04,35.97,35.98,11279.0,35.3793,35.3793,35.3105,35.3204,11279.0
2017-09-01 11:20:00,35.98,36.0,35.95,35.98,9826.0,35.3204,35.34,35.2909,35.3204,9826.0
2017-09-01 11:25:00,35.99,36.08,35.99,36.06,5940.0,35.3302,35.4185,35.3302,35.3989,5940.0
2017-09-01 11:30:00,36.07,36.08,36.01,36.01,4000.0,35.4087,35.4185,35.3498,35.3498,4000.0
2017-09-01 11:35:00,36.03,36.07,36.03,36.05,7309.0,35.3694,35.4087,35.3694,35.3891,7309.0
2017-09-01 11:40:00,36.05,36.05,36.04,36.05,3299.0,35.3891,35.3891,35.3793,35.3891,3299.0
2017-09-01 11:45:00,36.05,36.11,36.05,36.08,13318.0,35.3891,35.448,35.3891,35.4185,13318.0
2017-09-01 11:50:00,36.07,36.09,36.07,36.08,2541.0,35.4087,35.4283,35.4087,35.4185,2541.0
2017-09-01 11:55:00,36.09,36.1,36.07,36.09,11804.0,35.4283,35.4382,35.4087,35.4283,11804.0
2017-09-01 12:00:00,36.09,36.09,36.04,36.04,4965.0,35.4283,35.4283,35.3793,35.3793,4965.0
2017-09-01 12:05:00,36.05,36.06,36.02,36.02,3400.0,35.3891,35.3989,35.3596,35.3596,3400.0
2017-09-01 12:10:00,36.03,36.04,36.03,36.03,3258.0,35.3694,35.3793,35.3694,35.3694,3258.0
2017-09-01 12:15:00,36.04,36.04,36.01,36.01,6100.0,35.3793,35.3793,35.3498,35.3498,6100.0
2017-09-01 12:20:00,36.0,36.03,36.0,36.03,3748.0,35.34,35.3694,35.34,35.3694,3748.0
2017-09-01 12:25:00,36.03,36.03,36.0,36.0,7381.0,35.3694,35.3694,35.34,35.34,7381.0
2017-09-01 12:30:00,36.01,36.02,35.99,36.0,3165.0,35.3498,35.3596,35.3302,35.34,3165.0
2017-09-01 12:35:00,36.0,36.07,36.0,36.06,15380.0,35.34,35.4087,35.34,35.3989,15380.0
2017-09-01 12:40:00,36.07,36.07,36.04,36.04,4434.0,35.4087,35.4087,35.3793,35.3793,4434.0
2017-09-01 12:45:00,36.05,36.05,36.04,36.05,2974.0,35.3891,35.3891,35.3793,35.3891,2974.0
2017-09-01 12:50:00,36.05,36.05,36.03,36.05,5599.0,35.3891,35.3891,35.3694,35.3891,5599.0
2017-09-01 12:55:00,36.05,36.09,36.04,36.07,6929.0,35.3891,35.4283,35.3793,35.4087,6929.0
2017-09-01 13:00:00,36.07,36.08,36.07,36.08,2000.0,35.4087,35.4185,35.4087,35.4185,2000.0
2017-09-01 13:05:00,36.08,36.11,36.07,36.11,8275.0,35.4185,35.448,35.4087,35.448,8275.0
2017-09-01 13:10:00,36.13,36.2,36.12,36.2,8537.0,35.4676,35.5363,35.4578,35.5363,8537.0
2017-09-01 13:15:00,36.2,36.2,36.15,36.15,3036.0,35.5363,35.5363,35.4872,35.4872,3036.0
2017-09-01 13:20:00,36.14,36.14,36.1,36.1,3932.0,35.4774,35.4774,35.4382,35.4382,3932.0
2017-09-01 13:25:00,36.11,36.17,36.11,36.17,9979.0,35.448,35.5069,35.448,35.5069,9979.0
2017-09-01 13:30:00,36.17,36.2,36.17,36.2,4381.0,35.5069,35.5363,35.5069,35.5363,4381.0
2017-09-01 13:35:00,36.2,36.2,36.19,36.19,1635.0,35.5363,35.5363,35.5265,35.5265,1635.0
2017-09-01 13:40:00,36.19,36.19,36.16,36.16,2305.0,35.5265,35.5265,35.4971,35.4971,2305.0
2017-09-01 13:45:00,36.17,36.2,36.16,36.2,5780.0,35.5069,35.5363,35.4971,35.5363,5780.0
2017-09-01 13:50:00,36.19,36.22,36.14,36.14,5544.0,35.5265,35.556,35.4774,35.4774,5544.0
2017-09-01 13:55:00,36.17,36.17,36.12,36.14,4851.0,35.5069,35.5069,35.4578,35.4774,4851.0
2017-09-01 14:00:00,36.13,36.14,36.1,36.12,8058.0,35.4676,35.4774,35.4382,35.4578,8058.0
2017-09-01 14:05:00,36.11,36.12,36.1,36.1,4901.0,35.448,35.4578,35.4382,35.4382,4901.0
2017-09-01 14:10:00,36.09,36.11,36.07,36.08,8515.0,35.4283,35.448,35.4087,35.4185,8515.0
2017-09-01 14:15:00,36.08,36.11,36.08,36.11,6861.0,35.4185,35.448,35.4185,35.448,6861.0
2017-09-01 14:20:00,36.1,36.11,36.09,36.1,5494.0,35.4382,35.448,35.4283,35.4382,5494.0
2017-09-01 14:25:00,36.1,36.16,36.1,36.15,5420.0,35.4382,35.4971,35.4382,35.4872,5420.0
2017-09-01 14:30:00,36.15,36.18,36.13,36.13,5212.0,35.4872,35.5167,35.4676,35.4676,5212.0
2017-09-01 14:35:00,36.13,36.14,36.09,36.09,5481.0,35.4676,35.4774,35.4283,35.4283,5481.0
2017-09-01 14:40:00,36.1,36.12,36.09,36.12,6091.0,35.4382,35.4578,35.4283,35.4578,6091.0
2017-09-01 14:45:00,36.12,36.12,36.09,36.1,8517.0,35.4578,35.4578,35.4283,35.4382,8517.0
2017-09-01 14:50:00,36.11,36.12,36.1,36.1,5678.0,35.448,35.4578,35.4382,35.4382,5678.0
2017-09-01 14:55:00,36.1,36.12,36.1,36.12,5200.0,35.4382,35.4578,35.4382,35.4578,5200.0
2017-09-01 15:00:00,36.12,36.16,36.12,36.15,16898.0,35.4578,35.4971,35.4578,35.4872,16898.0
2017-09-01 15:05:00,36.15,36.16,36.14,36.15,3300.0,35.4872,35.4971,35.4774,35.4872,3300.0
2017-09-01 15:10:00,36.15,36.15,36.12,36.13,5911.0,35.4872,35.4872,35.4578,35.4676,5911.0
2017-09-01 15:15:00,36.13,36.14,36.11,36.12,4839.0,35.4676,35.4774,35.448,35.4578,4839.0
2017-09-01 15:20:00,36.13,36.13,36.1,36.11,10778.0,35.4676,35.4676,35.4382,35.448,10778.0
2017-09-01 15:25:00,36.11,36.12,36.1,36.1,8666.0,35.448,35.4578,35.4382,35.4382,8666.0
2017-09-01 15:30:00,36.11,36.11,36.07,36.08,15690.0,35.448,35.448,35.4087,35.4185,15690.0
2017-09-01 15:35:00,36.08,36.08,36.04,36.05,11320.0,35.4185,35.4185,35.3793,35.3891,11320.0
2017-09-01 15:40:00,36.05,36.11,36.04,36.11,24695.0,35.3891,35.448,35.3793,35.448,24695.0
2017-09-01 15:45:00,36.11,36.12,36.08,36.12,35946.0,35.448,35.4578,35.4185,35.4578,35946.0
2017-09-01 15:50:00,36.11,36.14,36.09,36.11,32719.0,35.448,35.4774,35.4283,35.448,32719.0
2017-09-01 15:55:00,36.11,36.11,36.02,36.03,77993.0,35.448,35.448,35.3596,35.3694,77993.0
2017-09-05 09:30:00,35.96,36.05,35.95,35.95,20835.0,35.3007,35.3891,35.2909,35.2909,20835.0
2017-09-05 09:35:00,35.95,35.98,35.86,35.92,6166.0,35.2909,35.3204,35.2026,35.2615,6166.0
2017-09-05 09:40:00,35.92,35.95,35.83,35.83,3855.0,35.2615,35.2909,35.1731,35.1731,3855.0
2017-09-05 09:45:00,35.89,35.98,35.83,35.94,9994.0,35.232,35.3204,35.1731,35.2811,9994.0
2017-09-05 09:50:00,35.93,36.08,35.92,36.02,3422.0,35.2713,35.4185,35.2615,35.3596,3422.0
2017-09-05 09:55:00,35.99,36.0,35.9,35.9,6752.0,35.3302,35.34,35.2418,35.2418,6752.0
2017-09-05 10:00:00,35.93,35.99,35.9,35.92,13516.0,35.2713,35.3302,35.2418,35.2615,13516.0
2017-09-05 10:05:00,35.94,35.94,35.8,35.85,21852.0,35.2811,35.2811,35.1437,35.1927,21852.0
2017-09-05 10:10:00,35.83,35.88,35.71,35.71,41852.0,35.1731,35.2222,35.0553,35.0553,41852.0
2017-09-05 10:15:00,35.74,35.84,35.72,35.82,36400.0,35.0848,35.1829,35.0651,35.1633,36400.0
2017-09-05 10:20:00,35.82,35.82,35.76,35.76,7275.0,35.1633,35.1633,35.1044,35.1044,7275.0
2017-09-05 10:25:00,35.76,35.83,35.74,35.83,6550.0,35.1044,35.1731,35.0848,35.1731,6550.0
2017-09-05 10:30:00,35.82,35.88,35.81,35.88,4840.0,35.1633,35.2222,35.1535,35.2222,4840.0
2017-09-05 10:35:00,35.88,35.9,35.83,35.83,4427.0,35.2222,35.2418,35.1731,35.1731,4427.0
2017-09-05 10:40:00,35.83,35.85,35.77,35.81,7272.0,35.1731,35.1927,35.1142,35.1535,7272.0
2017-09-05 10:45:00,35.8,35.89,35.79,35.89,2004.0,35.1437,35.232,35.1338,35.232,2004.0
2017-09-05 10:50:00,35.88,35.88,35.8,35.86,5858.0,35.2222,35.2222,35.1437,35.2026,5858.0
2017-09-05 10:55:00,35.84,35.87,35.82,35.87,3400.0,35.1829,35.2124,35.1633,35.2124,3400.0
2017-09-05 11:00:00,35.9,35.97,35.82,35.91,4265.0,35.2418,35.3105,35.1633,35.2516,4265.0
2017-09-05 11:05:00,35.95,35.98,35.9,35.92,7800.0,35.2909,35.3204,35.2418,35.2615,7800.0
2017-09-05 11:10:00,35.92,35.93,35.89,35.93,3289.0,35.2615,35.2713,35.232,35.2713,3289.0
2017-09-05 11:15:00,35.92,35.95,35.92,35.93,4075.0,35.2615,35.2909,35.2615,35.2713,4075.0
2017-09-05 11:20:00,35.93,35.98,35.89,35.98,5800.0,35.2713,35.3204,35.232,35.3204,5800.0
2017-09-05 11:25:00,35.99,35.99,35.94,35.94,3700.0,35.3302,35.3302,35.2811,35.2811,3700.0
2017-09-05 11:30:00,35.96,35.99,35.95,35.99,4860.0,35.3007,35.3302,35.2909,35.3302,4860.0
2017-09-05 11:35:00,35.99,36.0,35.96,35.98,3000.0,35.3302,35.34,35.3007,35.3204,3000.0
2017-09-05 11:40:00,35.93,35.97,35.91,35.94,2600.0,35.2713,35.3105,35.2516,35.2811,2600.0
2017-09-05 11:45:00,35.95,35.99,35.91,35.99,7351.0,35.2909,35.3302,35.2516,35.3302,7351.0
2017-09-05 11:50:00,35.99,35.99,35.91,35.97,2300.0,35.3302,35.3302,35.2516,35.3105,2300.0
2017-09-05 11:55:00,35.96,35.98,35.94,35.95,4862.0,35.3007,35.3204,35.2811,35.2909,4862.0
2017-09-05 12:00:00,35.93,35.93,35.82,35.86,8440.0,35.2713,35.2713,35.1633,35.2026,8440.0
2017-09-05 12:05:00,35.87,35.87,35.79,35.81,5424.0,35.2124,35.2124,35.1338,35.1535,5424.0
2017-09-05 12:10:00,35.8,35.82,35.71,35.71,27310.0,35.1437,35.1633,35.0553,35.0553,27310.0
2017-09-05 12:15:00,35.71,35.73,35.65,35.69,17823.0,35.0553,35.0749,34.9964,35.0357,17823.0
2017-09-05 12:20:00,35.67,35.76,35.66,35.76,36408.0,35.016,35.1044,35.0062,35.1044,36408.0
2017-09-05 12:25:00,35.73,35.83,35.73,35.82,18314.0,35.0749,35.1731,35.0749,35.1633,18314.0
2017-09-05 12:30:00,35.8,35.82,35.78,35.81,50470.0,35.1437,35.1633,35.124,35.1535,50470.0
2017-09-05 12:35:00,35.8,35.84,35.8,35.82,7900.0,35.1437,35.1829,35.1437,35.1633,7900.0
2017-09-05 12:40:00,35.8,35.85,35.79,35.85,3238.0,35.1437,35.1927,35.1338,35.1927,3238.0
2017-09-05 12:45:00,35.82,35.87,35.8,35.85,42577.0,35.1633,35.2124,35.1437,35.1927,42577.0
2017-09-05 12:50:00,35.84,35.84,35.81,35.81,4513.0,35.1829,35.1829,35.1535,35.1535,4513.0
2017-09-05 12:55:00,35.84,35.89,35.83,35.89,4100.0,35.1829,35.232,35.1731,35.232,4100.0
2017-09-05 13:00:00,35.87,35.87,35.79,35.81,4818.0,35.2124,35.2124,35.1338,35.1535,4818.0
2017-09-05 13:05:00,35.8,35.83,35.79,35.8,10178.0,35.1437,35.1731,35.1338,35.1437,10178.0
2017-09-05 13:10:00,35.8,35.87,35.79,35.8,30515.0,35.1437,35.2124,35.1338,35.1437,30515.0
2017-09-05 13:15:00,35.8,35.87,35.79,35.86,14957.0,35.1437,35.2124,35.1338,35.2026,14957.0
2017-09-05 13:20:00,35.87,35.88,35.85,35.86,4608.0,35.2124,35.2222,35.1927,35.2026,4608.0
2017-09-05 13:25:00,35.85,35.87,35.83,35.86,4372.0,35.1927,35.2124,35.1731,35.2026,4372.0
2017-09-05 13:30:00,35.85,35.86,35.79,35.81,12752.0,35.1927,35.2026,35.1338,35.1535,12752.0
2017-09-05 13:35:00,35.82,35.91,35.82,35.88,4041.0,35.1633,35.2516,35.1633,35.2222,4041.0
2017-09-05 13:40:00,35.9,35.9,35.88,35.89,1100.0,35.2418,35.2418,35.2222,35.232,1100.0
2017-09-05 13:45:00,35.88,35.89,35.82,35.82,9405.0,35.2222,35.232,35.1633,35.1633,9405.0
2017-09-05 13:50:00,35.82,35.87,35.81,35.87,8713.0,35.1633,35.2124,35.1535,35.2124,8713.0
2017-09-05 13:55:00,35.88,35.91,35.86,35.91,4801.0,35.2222,35.2516,35.2026,35.2516,4801.0
2017-09-05 14:00:00,35.9,35.94,35.89,35.93,4795.0,35.2418,35.2811,35.232,35.2713,4795.0
2017-09-05 14:05:00,35.93,35.93,35.9,35.9,8192.0,35.2713,35.2713,35.2418,35.2418,8192.0
2017-09-05 14:10:00,35.9,35.93,35.88,35.88,5179.0,35.2418,35.2713,35.2222,35.2222,5179.0
2017-09-05 14:15:00,35.87,35.87,35.83,35.86,7447.0,35.2124,35.2124,35.1731,35.2026,7447.0
2017-09-05 14:20:00,35.86,35.87,35.83,35.83,10036.0,35.2026,35.2124,35.1731,35.1731,10036.0
2017-09-05 14:25:00,35.83,35.9,35.82,35.89,14341.0,35.1731,35.2418,35.1633,35.232,14341.0
2017-09-05 14:30:00,35.9,35.94,35.88,35.89,7344.0,35.2418,35.2811,35.2222,35.232,7344.0
2017-09-05 14:35:00,35.9,35.92,35.9,35.91,5289.0,35.2418,35.2615,35.2418,35.2516,5289.0
2017-09-05 14:40:00,35.91,35.91,35.85,35.86,4580.0,35.2516,35.2516,35.1927,35.2026,4580.0
2017-09-05 14:45:00,35.88,35.88,35.83,35.84,8358.0,35.2222,35.2222,35.1731,35.1829,8358.0
2017-09-05 14:50:00,35.83,35.87,35.83,35.85,9326.0,35.1731,35.2124,35.1731,35.1927,9326.0
2017-09-05 14:55:00,35.85,35.89,35.84,35.88,16404.0,35.1927,35.232,35.1829,35.2222,16404.0
2017-09-05 15:00:00,35.87,35.89,35.86,35.88,10543.0,35.2124,35.232,35.2026,35.2222,10543.0
2017-09-05 15:05:00,35.87,35.87,35.81,35.84,10960.0,35.2124,35.2124,35.1535,35.1829,10960.0
2017-09-05 15:10:00,35.85,35.87,35.84,35.86,10509.0,35.1927,35.2124,35.1829,35.2026,10509.0
2017-09-05 15:15:00,35.86,35.89,35.83,35.83,8703.0,35.2026,35.232,35.1731,35.1731,8703.0
2017-09-05 15:20:00,35.82,35.82,35.79,35.81,11291.0,35.1633,35.1633,35.1338,35.1535,11291.0
2017-09-05 15:25:00,35.81,35.85,35.8,35.85,15365.0,35.1535,35.1927,35.1437,35.1927,15365.0
2017-09-05 15:30:00,35.84,35.89,35.84,35.89,25039.0,35.1829,35.232,35.1829,35.232,25039.0
2017-09-05 15:35:00,35.88,35.88,35.8,35.8,15368.0,35.2222,35.2222,35.1437,35.1437,15368.0
2017-09-05 15:40:00,35.8,35.82,35.79,35.8,30643.0,35.1437,35.1633,35.1338,35.1437,30643.0
2017-09-05 15:45:00,35.8,35.81,35.75,35.77,76704.0,35.1437,35.1535,35.0946,35.1142,76704.0
2017-09-05 15:50:00,35.77,35.77,35.74,35.76,30417.0,35.1142,35.1142,35.0848,35.1044,30417.0
2017-09-05 15:55:00,35.76,35.8,35.75,35.78,43462.0,35.1044,35.1437,35.0946,35.124,43462.0
2017-09-06 09:30:00,36.03,36.12,35.97,36.01,30223.0,35.3694,35.4578,35.3105,35.3498,30223.0
2017-09-06 09:35:00,36.02,36.08,35.97,36.05,5910.0,35.3596,35.4185,35.3105,35.3891,5910.0
2017-09-06 09:40:00,36.05,36.09,36.01,36.06,2923.0,35.3891,35.4283,35.3498,35.3989,2923.0
2017-09-06 09:45:00,36.04,36.11,36.01,36.03,3385.0,35.3793,35.448,35.3498,35.3694,3385.0
2017-09-06 09:50:00,36.03,36.08,35.98,35.98,9105.0,35.3694,35.4185,35.3204,35.3204,9105.0
2017-09-06 09:55:00,35.98,35.98,35.91,35.92,2054.0,35.3204,35.3204,35.2516,35.2615,2054.0
2017-09-06 10:00:00,35.94,35.97,35.9,35.91,4864.0,35.2811,35.3105,35.2418,35.2516,4864.0
2017-09-06 10:05:00,35.93,35.99,35.9,35.9,10498.0,35.2713,35.3302,35.2418,35.2418,10498.0
2017-09-06 10:10:00,35.92,35.98,35.91,35.96,14711.0,35.2615,35.3204,35.2516,35.3007,14711.0
2017-09-06 10:15:00,35.96,35.96,35.9,35.93,12771.0,35.3007,35.3007,35.2418,35.2713,12771.0
2017-09-06 10:20:00,35.93,35.99,35.91,35.97,8347.0,35.2713,35.3302,35.2516,35.3105,8347.0
2017-09-06 10:25:00,35.97,35.97,35.92,35.93,3805.0,35.3105,35.3105,35.2615,35.2713,3805.0
2017-09-06 10:30:00,35.93,35.95,35.92,35.93,4197.0,35.2713,35.2909,35.2615,35.2713,4197.0
2017-09-06 10:35:00,35.94,35.94,35.9,35.93,7821.0,35.2811,35.2811,35.2418,35.2713,7821.0
2017-09-06 10:40:00,35.93,35.94,35.85,35.89,5200.0,35.2713,35.2811,35.1927,35.232,5200.0
2017-09-06 10:45:00,35.87,35.9,35.86,35.89,3636.0,35.2124,35.2418,35.2026,35.232,3636.0
2017-09-06 10:50:00,35.89,35.9,35.86,35.87,4600.0,35.232,35.2418,35.2026,35.2124,4600.0
2017-09-06 10:55:00,35.87,35.89,35.86,35.88,5000.0,35.2124,35.232,35.2026,35.2222,5000.0
2017-09-06 11:00:00,35.88,35.89,35.84,35.85,4900.0,35.2222,35.232,35.1829,35.1927,4900.0
2017-09-06 11:05:00,35.85,35.85,35.8,35.8,7547.0,35.1927,35.1927,35.1437,35.1437,7547.0
2017-09-06 11:10:00,35.81,35.83,35.8,35.82,5182.0,35.1535,35.1731,35.1437,35.1633,5182.0
2017-09-06 11:15:00,35.82,35.86,35.81,35.86,3300.0,35.1633,35.2026,35.1535,35.2026,3300.0
2017-09-06 11:20:00,35.86,35.88,35.83,35.83,5326.0,35.2026,35.2222,35.1731,35.1731,5326.0
2017-09-06 11:25:00,35.85,35.86,35.83,35.83,1600.0,35.1927,35.2026,35.1731,35.1731,1600.0
2017-09-06 11:30:00,35.82,35.84,35.79,35.79,3370.0,35.1633,35.1829,35.1338,35.1338,3370.0
2017-09-06 11:35:00,35.77,35.77,35.71,35.73,7862.0,35.1142,35.1142,35.0553,35.0749,7862.0
2017-09-06 11:40:00,35.72,35.73,35.67,35.67,4770.0,35.0651,35.0749,35.016,35.016,4770.0
2017-09-06 11:45:00,35.68,35.71,35.66,35.67,7500.0,35.0259,35.0553,35.0062,35.016,7500.0
2017-09-06 11:50:00,35.68,35.68,35.62,35.62,5982.0,35.0259,35.0259,34.967,34.967,5982.0
2017-09-06 11:55:00,35.62,35.64,35.58,35.64,13752.0,34.967,34.9866,34.9277,34.9866,13752.0
2017-09-06 12:00:00,35.64,35.68,35.62,35.68,29764.0,34.9866,35.0259,34.967,35.0259,29764.0
2017-09-06 12:05:00,35.68,35.68,35.67,35.68,3559.0,35.0259,35.0259,35.016,35.0259,3559.0
2017-09-06 12:10:00,35.69,35.74,35.68,35.74,5400.0,35.0357,35.0848,35.0259,35.0848,5400.0
2017-09-06 12:15:00,35.74,35.76,35.74,35.75,6484.0,35.0848,35.1044,35.0848,35.0946,6484.0
2017-09-06 12:20:00,35.75,35.77,35.69,35.69,17593.0,35.0946,35.1142,35.0357,35.0357,17593.0
2017-09-06 12:25:00,35.69,35.69,35.65,35.66,12190.0,35.0357,35.0357,34.9964,35.0062,12190.0
2017-09-06 12:30:00,35.67,35.72,35.67,35.72,2420.0,35.016,35.0651,35.016,35.0651,2420.0
2017-09-06 12:35:00,35.71,35.74,35.7,35.74,4184.0,35.0553,35.0848,35.0455,35.0848,4184.0
2017-09-06 12:40:00,35.74,35.78,35.73,35.77,4021.0,35.0848,35.124,35.0749,35.1142,4021.0
2017-09-06 12:45:00,35.77,35.78,35.69,35.7,11056.0,35.1142,35.124,35.0357,35.0455,11056.0
2017-09-06 12:50:00,35.74,35.77,35.74,35.77,1700.0,35.0848,35.1142,35.0848,35.1142,1700.0
2017-09-06 12:55:00,35.77,35.79,35.75,35.77,3376.0,35.1142,35.1338,35.0946,35.1142,3376.0
2017-09-06 13:00:00,35.76,35.81,35.76,35.81,1000.0,35.1044,35.1535,35.1044,35.1535,1000.0
2017-09-06 13:05:00,35.81,35.84,35.8,35.83,5386.0,35.1535,35.1829,35.1437,35.1731,5386.0
2017-09-06 13:10:00,35.83,35.9,35.83,35.87,3200.0,35.1731,35.2418,35.1731,35.2124,3200.0
2017-09-06 13:15:00,35.89,35.9,35.87,35.88,5268.0,35.232,35.2418,35.2124,35.2222,5268.0
2017-09-06 13:20:00,35.87,35.9,35.78,35.78,11224.0,35.2124,35.2418,35.124,35.124,11224.0
2017-09-06 13:25:00,35.77,35.78,35.76,35.78,3550.0,35.1142,35.124,35.1044,35.124,3550.0
2017-09-06 13:30:00,35.77,35.78,35.74,35.74,5811.0,35.1142,35.124,35.0848,35.0848,5811.0
2017-09-06 13:35:00,35.74,35.77,35.72,35.77,15125.0,35.0848,35.1142,35.0651,35.1142,15125.0
2017-09-06 13:40:00,35.77,35.78,35.74,35.76,10562.0,35.1142,35.124,35.0848,35.1044,10562.0
2017-09-06 13:45:00,35.78,35.78,35.74,35.74,2210.0,35.124,35.124,35.0848,35.0848,2210.0
2017-09-06 13:50:00,35.75,35.75,35.7,35.7,5174.0,35.0946,35.0946,35.0455,35.0455,5174.0
2017-09-06 13:55:00,35.7,35.7,35.66,35.66,6480.0,35.0455,35.0455,35.0062,35.0062,6480.0
2017-09-06 14:00:00,35.66,35.77,35.66,35.77,11708.0,35.0062,35.1142,35.0062,35.1142,11708.0
2017-09-06 14:05:00,35.77,35.77,35.74,35.76,11218.0,35.1142,35.1142,35.0848,35.1044,11218.0
2017-09-06 14:10:00,35.77,35.83,35.76,35.81,12102.0,35.1142,35.1731,35.1044,35.1535,12102.0
2017-09-06 14:15:00,35.81,35.81,35.77,35.77,6100.0,35.1535,35.1535,35.1142,35.1142,6100.0
2017-09-06 14:20:00,35.77,35.77,35.74,35.75,7302.0,35.1142,35.1142,35.0848,35.0946,7302.0
2017-09-06 14:25:00,35.74,35.76,35.72,35.72,7612.0,35.0848,35.1044,35.0651,35.0651,7612.0
2017-09-06 14:30:00,35.73,35.74,35.69,35.69,9554.0,35.0749,35.0848,35.0357,35.0357,9554.0
2017-09-06 14:35:00,35.69,35.72,35.69,35.7,12944.0,35.0357,35.0651,35.0357,35.0455,12944.0
2017-09-06 14:40:00,35.7,35.71,35.65,35.66,30997.0,35.0455,35.0553,34.9964,35.0062,30997.0
2017-09-06 14:45:00,35.66,35.69,35.65,35.66,26918.0,35.0062,35.0357,34.9964,35.0062,26918.0
2017-09-06 14:50:00,35.66,35.68,35.65,35.68,16826.0,35.0062,35.0259,34.9964,35.0259,16826.0
2017-09-06 14:55:00,35.68,35.69,35.65,35.66,18701.0,35.0259,35.0357,34.9964,35.0062,18701.0
2017-09-06 15:00:00,35.66,35.68,35.63,35.66,46444.0,35.0062,35.0259,34.9768,35.0062,46444.0
2017-09-06 15:05:00,35.66,35.7,35.65,35.68,44669.0,35.0062,35.0455,34.9964,35.0259,44669.0
2017-09-06 15:10:00,35.69,35.77,35.69,35.77,30629.0,35.0357,35.1142,35.0357,35.1142,30629.0
2017-09-06 15:15:00,35.76,35.77,35.73,35.74,9450.0,35.1044,35.1142,35.0749,35.0848,9450.0
2017-09-06 15:20:00,35.73,35.76,35.68,35.76,13215.0,35.0749,35.1044,35.0259,35.1044,13215.0
2017-09-06 15:25:00,35.75,35.78,35.74,35.74,14425.0,35.0946,35.124,35.0848,35.0848,14425.0
2017-09-06 15:30:00,35.74,35.75,35.67,35.67,22874.0,35.0848,35.0946,35.016,35.016,22874.0
2017-09-06 15:35:00,35.67,35.67,35.64,35.64,22728.0,35.016,35.016,34.9866,34.9866,22728.0
2017-09-06 15:40:00,35.65,35.68,35.64,35.68,29836.0,34.9964,35.0259,34.9866,35.0259,29836.0
2017-09-06 15:45:00,35.69,35.7,35.64,35.66,48581.0,35.0357,35.0455,34.9866,35.0062,48581.0
2017-09-06 15:50:00,35.66,35.66,35.56,35.56,61748.0,35.0062,35.0062,34.9081,34.9081,61748.0
2017-09-06 15:55:00,35.57,35.58,35.53,35.57,149926.0,34.9179,34.9277,34.8786,34.9179,149926.0
2017-09-07 09:30:00,35.6,35.66,35.53,35.53,15267.0,34.9473,35.0062,34.8786,34.8786,15267.0
2017-09-07 09:35:00,35.49,35.59,35.48,35.57,5410.0,34.8393,34.9375,34.8295,34.9179,5410.0
2017-09-07 09:40:00,35.53,35.58,35.5,35.52,4135.0,34.8786,34.9277,34.8492,34.8688,4135.0
2017-09-07 09:45:00,35.57,35.57,35.48,35.5,4083.0,34.9179,34.9179,34.8295,34.8492,4083.0
2017-09-07 09:50:00,35.48,35.54,35.45,35.54,16685.0,34.8295,34.8884,34.8001,34.8884,16685.0
2017-09-07 09:55:00,35.54,35.54,35.45,35.53,18568.0,34.8884,34.8884,34.8001,34.8786,18568.0
2017-09-07 10:00:00,35.5,35.5,35.45,35.47,23924.0,34.8492,34.8492,34.8001,34.8197,23924.0
2017-09-07 10:05:00,35.47,35.49,35.44,35.46,8364.0,34.8197,34.8393,34.7903,34.8099,8364.0
2017-09-07 10:10:00,35.45,35.45,35.38,35.41,15210.0,34.8001,34.8001,34.7314,34.7608,15210.0
2017-09-07 10:15:00,35.41,35.44,35.39,35.42,18743.0,34.7608,34.7903,34.7412,34.7706,18743.0
2017-09-07 10:20:00,35.42,35.45,35.4,35.43,8117.0,34.7706,34.8001,34.751,34.7804,8117.0
2017-09-07 10:25:00,35.43,35.43,35.36,35.36,8093.0,34.7804,34.7804,34.7117,34.7117,8093.0
2017-09-07 10:30:00,35.36,35.41,35.34,35.41,10857.0,34.7117,34.7608,34.6921,34.7608,10857.0
2017-09-07 10:35:00,35.4,35.49,35.4,35.46,6602.0,34.751,34.8393,34.751,34.8099,6602.0
2017-09-07 10:40:00,35.46,35.49,35.45,35.47,5497.0,34.8099,34.8393,34.8001,34.8197,5497.0
2017-09-07 10:45:00,35.47,35.6,35.47,35.6,9300.0,34.8197,34.9473,34.8197,34.9473,9300.0
2017-09-07 10:50:00,35.62,35.66,35.6,35.65,2765.0,34.967,35.0062,34.9473,34.9964,2765.0
2017-09-07 10:55:00,35.66,35.67,35.63,35.67,8406.0,35.0062,35.016,34.9768,35.016,8406.0
2017-09-07 11:00:00,35.67,35.73,35.67,35.73,8635.0,35.016,35.0749,35.016,35.0749,8635.0
2017-09-07 11:05:00,35.74,35.75,35.69,35.69,4742.0,35.0848,35.0946,35.0357,35.0357,4742.0
2017-09-07 11:10:00,35.7,35.72,35.62,35.62,9715.0,35.0455,35.0651,34.967,34.967,9715.0
2017-09-07 11:15:00,35.61,35.62,35.54,35.54,6691.0,34.9571,34.967,34.8884,34.8884,6691.0
2017-09-07 11:20:00,35.53,35.56,35.53,35.53,4212.0,34.8786,34.9081,34.8786,34.8786,4212.0
2017-09-07 11:25:00,35.52,35.52,35.48,35.51,5470.0,34.8688,34.8688,34.8295,34.859,5470.0
2017-09-07 11:30:00,35.5,35.5,35.44,35.46,2501.0,34.8492,34.8492,34.7903,34.8099,2501.0
2017-09-07 11:35:00,35.44,35.55,35.43,35.55,7207.0,34.7903,34.8982,34.7804,34.8982,7207.0
2017-09-07 11:40:00,35.56,35.63,35.55,35.62,6254.0,34.9081,34.9768,34.8982,34.967,6254.0
2017-09-07 11:45:00,35.61,35.63,35.57,35.57,5207.0,34.9571,34.9768,34.9179,34.9179,5207.0
2017-09-07 11:50:00,35.56,35.58,35.56,35.56,5020.0,34.9081,34.9277,34.9081,34.9081,5020.0
2017-09-07 11:55:00,35.56,35.61,35.56,35.6,4300.0,34.9081,34.9571,34.9081,34.9473,4300.0
2017-09-07 12:00:00,35.61,35.63,35.6,35.61,3800.0,34.9571,34.9768,34.9473,34.9571,3800.0
2017-09-07 12:05:00,35.61,35.65,35.61,35.61,2605.0,34.9571,34.9964,34.9571,34.9571,2605.0
2017-09-07 12:10:00,35.62,35.62,35.59,35.61,2503.0,34.967,34.967,34.9375,34.9571,2503.0
2017-09-07 12:15:00,35.6,35.62,35.59,35.6,6905.0,34.9473,34.967,34.9375,34.9473,6905.0
2017-09-07 12:20:00,35.6,35.6,35.56,35.56,2255.0,34.9473,34.9473,34.9081,34.9081,2255.0
2017-09-07 12:25:00,35.56,35.59,35.56,35.57,6100.0,34.9081,34.9375,34.9081,34.9179,6100.0
2017-09-07 12:30:00,35.58,35.58,35.52,35.52,2487.0,34.9277,34.9277,34.8688,34.8688,2487.0
2017-09-07 12:35:00,35.51,35.53,35.5,35.51,4273.0,34.859,34.8786,34.8492,34.859,4273.0
2017-09-07 12:40:00,35.52,35.55,35.52,35.55,5305.0,34.8688,34.8982,34.8688,34.8982,5305.0
2017-09-07 12:45:00,35.57,35.58,35.55,35.57,6095.0,34.9179,34.9277,34.8982,34.9179,6095.0
2017-09-07 12:50:00,35.57,35.57,35.46,35.47,23731.0,34.9179,34.9179,34.8099,34.8197,23731.0
2017-09-07 12:55:00,35.47,35.5,35.44,35.46,9200.0,34.8197,34.8492,34.7903,34.8099,9200.0
2017-09-07 13:00:00,35.45,35.47,35.44,35.44,7558.0,34.8001,34.8197,34.7903,34.7903,7558.0
2017-09-07 13:05:00,35.44,35.44,35.42,35.42,2310.0,34.7903,34.7903,34.7706,34.7706,2310.0
2017-09-07 13:10:00,35.43,35.43,35.39,35.39,8100.0,34.7804,34.7804,34.7412,34.7412,8100.0
2017-09-07 13:15:00,35.39,35.41,35.38,35.38,5100.0,34.7412,34.7608,34.7314,34.7314,5100.0
2017-09-07 13:20:00,35.39,35.39,35.36,35.36,4714.0,34.7412,34.7412,34.7117,34.7117,4714.0
2017-09-07 13:25:00,35.38,35.39,35.37,35.37,3504.0,34.7314,34.7412,34.7215,34.7215,3504.0
2017-09-07 13:30:00,35.38,35.39,35.37,35.38,4601.0,34.7314,34.7412,34.7215,34.7314,4601.0
2017-09-07 13:35:00,35.38,35.39,35.35,35.35,4808.0,34.7314,34.7412,34.7019,34.7019,4808.0
2017-09-07 13:40:00,35.35,35.38,35.35,35.37,2400.0,34.7019,34.7314,34.7019,34.7215,2400.0
2017-09-07 13:45:00,35.37,35.37,35.34,35.34,4310.0,34.7215,34.7215,34.6921,34.6921,4310.0
2017-09-07 13:50:00,35.34,35.36,35.34,35.34,1700.0,34.6921,34.7117,34.6921,34.6921,1700.0
2017-09-07 13:55:00,35.36,35.4,35.35,35.4,12397.0,34.7117,34.751,34.7019,34.751,12397.0
2017-09-07 14:00:00,35.39,35.4,35.38,35.39,2999.0,34.7412,34.751,34.7314,34.7412,2999.0
2017-09-07 14:05:00,35.38,35.45,35.38,35.45,9958.0,34.7314,34.8001,34.7314,34.8001,9958.0
2017-09-07 14:10:00,35.45,35.46,35.44,35.46,14033.0,34.8001,34.8099,34.7903,34.8099,14033.0
2017-09-07 14:15:00,35.45,35.54,35.45,35.54,5599.0,34.8001,34.8884,34.8001,34.8884,5599.0
2017-09-07 14:20:00,35.53,35.55,35.52,35.55,8325.0,34.8786,34.8982,34.8688,34.8982,8325.0
2017-09-07 14:25:00,35.54,35.56,35.52,35.52,8231.0,34.8884,34.9081,34.8688,34.8688,8231.0
2017-09-07 14:30:00,35.51,35.55,35.51,35.55,5737.0,34.859,34.8982,34.859,34.8982,5737.0
2017-09-07 14:35:00,35.54,35.56,35.53,35.55,6155.0,34.8884,34.9081,34.8786,34.8982,6155.0
2017-09-07 14:40:00,35.55,35.59,35.55,35.59,4005.0,34.8982,34.9375,34.8982,34.9375,4005.0
2017-09-07 14:45:00,35.59,35.6,35.57,35.59,5229.0,34.9375,34.9473,34.9179,34.9375,5229.0
2017-09-07 14:50:00,35.6,35.61,35.58,35.59,10040.0,34.9473,34.9571,34.9277,34.9375,10040.0
2017-09-07 14:55:00,35.59,35.59,35.57,35.59,6374.0,34.9375,34.9375,34.9179,34.9375,6374.0
2017-09-07 15:00:00,35.59,35.6,35.57,35.57,6513.0,34.9375,34.9473,34.9179,34.9179,6513.0
2017-09-07 15:05:00,35.58,35.61,35.57,35.59,15894.0,34.9277,34.9571,34.9179,34.9375,15894.0
2017-09-07 15:10:00,35.59,35.61,35.59,35.6,11262.0,34.9375,34.9571,34.9375,34.9473,11262.0
2017-09-07 15:15:00,35.6,35.6,35.54,35.55,13245.0,34.9473,34.9473,34.8884,34.8982,13245.0
2017-09-07 15:20:00,35.54,35.55,35.53,35.53,6671.0,34.8884,34.8982,34.8786,34.8786,6671.0
2017-09-07 15:25:00,35.53,35.54,35.53,35.54,2605.0,34.8786,34.8884,34.8786,34.8884,2605.0
2017-09-07 15:30:00,35.54,35.55,35.5,35.5,13826.0,34.8884,34.8982,34.8492,34.8492,13826.0
2017-09-07 15:35:00,35.5,35.54,35.49,35.54,13923.0,34.8492,34.8884,34.8393,34.8884,13923.0
2017-09-07 15:40:00,35.54,35.56,35.53,35.55,18801.0,34.8884,34.9081,34.8786,34.8982,18801.0
2017-09-07 15:45:00,35.55,35.56,35.51,35.52,36497.0,34.8982,34.9081,34.859,34.8688,36497.0
2017-09-07 15:50:00,35.52,35.52,35.5,35.51,29543.0,34.8688,34.8688,34.8492,34.859,29543.0
2017-09-07 15:55:00,35.51,35.51,35.47,35.5,106924.0,34.859,34.859,34.8197,34.8492,106924.0
2017-09-08 09:30:00,35.44,35.6,35.42,35.52,14102.0,34.7903,34.9473,34.7706,34.8688,14102.0
2017-09-08 09:35:00,35.55,35.59,35.5,35.53,6450.0,34.8982,34.9375,34.8492,34.8786,6450.0
2017-09-08 09:40:00,35.56,35.62,35.5,35.5,5074.0,34.9081,34.967,34.8492,34.8492,5074.0
2017-09-08 09:45:00,35.47,35.58,35.46,35.52,15839.0,34.8197,34.9277,34.8099,34.8688,15839.0
2017-09-08 09:50:00,35.52,35.62,35.52,35.57,15200.0,34.8688,34.967,34.8688,34.9179,15200.0
2017-09-08 09:55:00,35.56,35.61,35.55,35.55,1760.0,34.9081,34.9571,34.8982,34.8982,1760.0
2017-09-08 10:00:00,35.58,35.65,35.56,35.65,4600.0,34.9277,34.9964,34.9081,34.9964,4600.0
2017-09-08 10:05:00,35.64,35.68,35.62,35.64,5616.0,34.9866,35.0259,34.967,34.9866,5616.0
2017-09-08 10:10:00,35.57,35.62,35.57,35.58,6439.0,34.9179,34.967,34.9179,34.9277,6439.0
2017-09-08 10:15:00,35.58,35.61,35.56,35.57,6688.0,34.9277,34.9571,34.9081,34.9179,6688.0
2017-09-08 10:20:00,35.56,35.61,35.56,35.6,1663.0,34.9081,34.9571,34.9081,34.9473,1663.0
2017-09-08 10:25:00,35.6,35.62,35.54,35.62,11892.0,34.9473,34.967,34.8884,34.967,11892.0
2017-09-08 10:30:00,35.62,35.63,35.57,35.59,19748.0,34.967,34.9768,34.9179,34.9375,19748.0
2017-09-08 10:35:00,35.59,35.63,35.56,35.59,124418.0,34.9375,34.9768,34.9081,34.9375,124418.0
2017-09-08 10:40:00,35.59,35.69,35.55,35.67,59341.0,34.9375,35.0357,34.8982,35.016,59341.0
2017-09-08 10:45:00,35.67,35.68,35.59,35.63,106564.0,35.016,35.0259,34.9375,34.9768,106564.0
2017-09-08 10:50:00,35.64,35.65,35.61,35.61,39015.0,34.9866,34.9964,34.9571,34.9571,39015.0
2017-09-08 10:55:00,35.61,35.69,35.58,35.65,17687.0,34.9571,35.0357,34.9277,34.9964,17687.0
2017-09-08 11:00:00,35.65,35.69,35.62,35.66,50951.0,34.9964,35.0357,34.967,35.0062,50951.0
2017-09-08 11:05:00,35.66,35.76,35.64,35.76,36241.0,35.0062,35.1044,34.9866,35.1044,36241.0
2017-09-08 11:10:00,35.76,35.79,35.74,35.77,4507.0,35.1044,35.1338,35.0848,35.1142,4507.0
2017-09-08 11:15:00,35.77,35.78,35.7,35.73,7600.0,35.1142,35.124,35.0455,35.0749,7600.0
2017-09-08 11:20:00,35.73,35.83,35.71,35.72,22865.0,35.0749,35.1731,35.0553,35.0651,22865.0
2017-09-08 11:25:00,35.73,35.73,35.65,35.65,22768.0,35.0749,35.0749,34.9964,34.9964,22768.0
2017-09-08 11:30:00,35.66,35.69,35.6,35.63,31204.0,35.0062,35.0357,34.9473,34.9768,31204.0
2017-09-08 11:35:00,35.62,35.69,35.62,35.68,35354.0,34.967,35.0357,34.967,35.0259,35354.0
2017-09-08 11:40:00,35.67,35.69,35.64,35.66,10691.0,35.016,35.0357,34.9866,35.0062,10691.0
2017-09-08 11:45:00,35.67,35.7,35.63,35.66,29160.0,35.016,35.0455,34.9768,35.0062,29160.0
2017-09-08 11:50:00,35.67,35.68,35.61,35.62,19637.0,35.016,35.0259,34.9571,34.967,19637.0
2017-09-08 11:55:00,35.63,35.65,35.58,35.58,24747.0,34.9768,34.9964,34.9277,34.9277,24747.0
2017-09-08 12:00:00,35.57,35.73,35.57,35.61,95280.0,34.9179,35.0749,34.9179,34.9571,95280.0
2017-09-08 12:05:00,35.61,35.67,35.61,35.63,20604.0,34.9571,35.016,34.9571,34.9768,20604.0
2017-09-08 12:10:00,35.63,35.64,35.59,35.63,12760.0,34.9768,34.9866,34.9375,34.9768,12760.0
2017-09-08 12:15:00,35.63,35.65,35.59,35.62,15468.0,34.9768,34.9964,34.9375,34.967,15468.0
2017-09-08 12:20:00,35.62,35.7,35.59,35.69,40557.0,34.967,35.0455,34.9375,35.0357,40557.0
2017-09-08 12:25:00,35.7,35.74,35.68,35.73,7832.0,35.0455,35.0848,35.0259,35.0749,7832.0
2017-09-08 12:30:00,35.72,35.8,35.72,35.79,13044.0,35.0651,35.1437,35.0651,35.1338,13044.0
2017-09-08 12:35:00,35.78,35.81,35.73,35.8,9179.0,35.124,35.1535,35.0749,35.1437,9179.0
2017-09-08 12:40:00,35.8,35.86,35.8,35.84,10727.0,35.1437,35.2026,35.1437,35.1829,10727.0
2017-09-08 12:45:00,35.84,35.92,35.83,35.92,9712.0,35.1829,35.2615,35.1731,35.2615,9712.0
2017-09-08 12:50:00,35.92,35.99,35.9,35.97,7591.0,35.2615,35.3302,35.2418,35.3105,7591.0
2017-09-08 12:55:00,35.98,36.03,35.98,35.99,66862.0,35.3204,35.3694,35.3204,35.3302,66862.0
2017-09-08 13:00:00,36.01,36.01,35.98,35.99,5546.0,35.3498,35.3498,35.3204,35.3302,5546.0
2017-09-08 13:05:00,35.98,35.98,35.85,35.86,33073.0,35.3204,35.3204,35.1927,35.2026,33073.0
2017-09-08 13:10:00,35.85,35.9,35.82,35.84,40295.0,35.1927,35.2418,35.1633,35.1829,40295.0
2017-09-08 13:15:00,35.84,35.84,35.79,35.84,8531.0,35.1829,35.1829,35.1338,35.1829,8531.0
2017-09-08 13:20:00,35.83,35.88,35.83,35.87,9046.0,35.1731,35.2222,35.1731,35.2124,9046.0
2017-09-08 13:25:00,35.86,35.94,35.86,35.91,9441.0,35.2026,35.2811,35.2026,35.2516,9441.0
2017-09-08 13:30:00,35.91,35.92,35.8,35.87,16340.0,35.2516,35.2615,35.1437,35.2124,16340.0
2017-09-08 13:35:00,35.88,36.06,35.88,36.06,45922.0,35.2222,35.3989,35.2222,35.3989,45922.0
2017-09-08 13:40:00,36.08,36.13,36.08,36.12,15273.0,35.4185,35.4676,35.4185,35.4578,15273.0
2017-09-08 13:45:00,36.11,36.12,36.09,36.09,7947.0,35.448,35.4578,35.4283,35.4283,7947.0
2017-09-08 13:50:00,36.08,36.1,36.07,36.1,4100.0,35.4185,35.4382,35.4087,35.4382,4100.0
2017-09-08 13:55:00,36.12,36.19,36.12,36.18,10615.0,35.4578,35.5265,35.4578,35.5167,10615.0
2017-09-08 14:00:00,36.18,36.31,36.17,36.25,39855.0,35.5167,35.6443,35.5069,35.5854,39855.0
2017-09-08 14:05:00,36.25,36.3,36.21,36.28,38138.0,35.5854,35.6345,35.5461,35.6149,38138.0
2017-09-08 14:10:00,36.28,36.31,36.26,36.29,9634.0,35.6149,35.6443,35.5952,35.6247,9634.0
2017-09-08 14:15:00,36.3,36.32,36.24,36.25,6836.0,35.6345,35.6541,35.5756,35.5854,6836.0
2017-09-08 14:20:00,36.25,36.25,36.17,36.19,11523.0,35.5854,35.5854,35.5069,35.5265,11523.0
2017-09-08 14:25:00,36.17,36.21,36.17,36.19,5683.0,35.5069,35.5461,35.5069,35.5265,5683.0
2017-09-08 14:30:00,36.19,36.23,36.18,36.23,9571.0,35.5265,35.5658,35.5167,35.5658,9571.0
2017-09-08 14:35:00,36.23,36.24,36.2,36.2,9020.0,35.5658,35.5756,35.5363,35.5363,9020.0
2017-09-08 14:40:00,36.19,36.21,36.1,36.13,30815.0,35.5265,35.5461,35.4382,35.4676,30815.0
2017-09-08 14:45:00,36.1,36.13,36.06,36.09,5751.0,35.4382,35.4676,35.3989,35.4283,5751.0
2017-09-08 14:50:00,36.09,36.09,36.04,36.07,12994.0,35.4283,35.4283,35.3793,35.4087,12994.0
2017-09-08 14:55:00,36.07,36.12,36.07,36.08,10072.0,35.4087,35.4578,35.4087,35.4185,10072.0
2017-09-08 15:00:00,36.07,36.12,36.07,36.11,7196.0,35.4087,35.4578,35.4087,35.448,7196.0
2017-09-08 15:05:00,36.11,36.14,36.08,36.12,19476.0,35.448,35.4774,35.4185,35.4578,19476.0
2017-09-08 15:10:00,36.12,36.12,36.04,36.05,13195.0,35.4578,35.4578,35.3793,35.3891,13195.0
2017-09-08 15:15:00,36.05,36.06,36.01,36.02,9276.0,35.3891,35.3989,35.3498,35.3596,9276.0
2017-09-08 15:20:00,36.02,36.07,36.01,36.07,22358.0,35.3596,35.4087,35.3498,35.4087,22358.0
2017-09-08 15:25:00,36.06,36.08,36.03,36.04,72112.0,35.3989,35.4185,35.3694,35.3793,72112.0
2017-09-08 15:30:00,36.03,36.06,36.01,36.05,17430.0,35.3694,35.3989,35.3498,35.3891,17430.0
2017-09-08 15:35:00,36.07,36.09,36.05,36.07,19616.0,35.4087,35.4283,35.3891,35.4087,19616.0
2017-09-08 15:40:00,36.08,36.11,36.06,36.09,22484.0,35.4185,35.448,35.3989,35.4283,22484.0
2017-09-08 15:45:00,36.11,36.12,36.07,36.1,42557.0,35.448,35.4578,35.4087,35.4382,42557.0
2017-09-08 15:50:00,36.1,36.13,36.1,36.13,36524.0,35.4382,35.4676,35.4382,35.4676,36524.0
2017-09-08 15:55:00,36.13,36.15,36.11,36.12,79113.0,35.4676,35.4872,35.448,35.4578,79113.0
2017-09-11 09:30:00,36.38,36.8,36.35,36.46,51894.0,35.713,36.1253,35.6836,35.7916,51894.0
2017-09-11 09:35:00,36.39,36.69,36.39,36.66,32641.0,35.7228,36.0173,35.7228,35.9879,32641.0
2017-09-11 09:40:00,36.66,36.69,36.54,36.62,41099.0,35.9879,36.0173,35.8701,35.9486,41099.0
2017-09-11 09:45:00,36.63,36.69,36.61,36.68,102855.0,35.9584,36.0173,35.9388,36.0075,102855.0
2017-09-11 09:50:00,36.68,36.69,36.62,36.68,61427.0,36.0075,36.0173,35.9486,36.0075,61427.0
2017-09-11 09:55:00,36.69,36.69,36.62,36.65,47841.0,36.0173,36.0173,35.9486,35.9781,47841.0
2017-09-11 10:00:00,36.65,36.65,36.56,36.59,100550.0,35.9781,35.9781,35.8897,35.9192,100550.0
2017-09-11 10:05:00,36.59,36.63,36.59,36.61,8129.0,35.9192,35.9584,35.9192,35.9388,8129.0
2017-09-11 10:10:00,36.6,36.63,36.58,36.59,11760.0,35.929,35.9584,35.9094,35.9192,11760.0
2017-09-11 10:15:00,36.61,36.61,36.44,36.44,89337.0,35.9388,35.9388,35.7719,35.7719,89337.0
2017-09-11 10:20:00,36.44,36.44,36.32,36.33,19773.0,35.7719,35.7719,35.6541,35.6639,19773.0
2017-09-11 10:25:00,36.33,36.34,36.25,36.27,7923.0,35.6639,35.6738,35.5854,35.605,7923.0
2017-09-11 10:30:00,36.28,36.33,36.24,36.32,23939.0,35.6149,35.6639,35.5756,35.6541,23939.0
2017-09-11 10:35:00,36.31,36.33,36.14,36.14,20177.0,35.6443,35.6639,35.4774,35.4774,20177.0
2017-09-11 10:40:00,36.15,36.15,36.02,36.09,17572.0,35.4872,35.4872,35.3596,35.4283,17572.0
2017-09-11 10:45:00,36.1,36.16,36.1,36.15,3290.0,35.4382,35.4971,35.4382,35.4872,3290.0
2017-09-11 10:50:00,36.15,36.23,36.14,36.15,14586.0,35.4872,35.5658,35.4774,35.4872,14586.0
2017-09-11 10:55:00,36.14,36.22,36.14,36.18,18931.0,35.4774,35.556,35.4774,35.5167,18931.0
2017-09-11 11:00:00,36.18,36.26,36.17,36.24,18571.0,35.5167,35.5952,35.5069,35.5756,18571.0
2017-09-11 11:05:00,36.25,36.27,36.24,36.27,13456.0,35.5854,35.605,35.5756,35.605,13456.0
2017-09-11 11:10:00,36.27,36.28,36.22,36.25,9384.0,35.605,35.6149,35.556,35.5854,9384.0
2017-09-11 11:15:00,36.25,36.35,36.25,36.33,7312.0,35.5854,35.6836,35.5854,35.6639,7312.0
2017-09-11 11:20:00,36.34,36.34,36.32,36.34,5189.0,35.6738,35.6738,35.6541,35.6738,5189.0
2017-09-11 11:25:00,36.34,36.35,36.32,36.32,8477.0,35.6738,35.6836,35.6541,35.6541,8477.0
2017-09-11 11:30:00,36.33,36.36,36.31,36.36,9205.0,35.6639,35.6934,35.6443,35.6934,9205.0
2017-09-11 11:35:00,36.36,36.39,36.36,36.38,6330.0,35.6934,35.7228,35.6934,35.713,6330.0
2017-09-11 11:40:00,36.37,36.39,36.37,36.38,2905.0,35.7032,35.7228,35.7032,35.713,2905.0
2017-09-11 11:45:00,36.38,36.39,36.31,36.31,4440.0,35.713,35.7228,35.6443,35.6443,4440.0
2017-09-11 11:50:00,36.3,36.32,36.27,36.3,6543.0,35.6345,35.6541,35.605,35.6345,6543.0
2017-09-11 11:55:00,36.27,36.32,36.26,36.26,4710.0,35.605,35.6541,35.5952,35.5952,4710.0
2017-09-11 12:00:00,36.26,36.29,36.23,36.27,7154.0,35.5952,35.6247,35.5658,35.605,7154.0
2017-09-11 12:05:00,36.26,36.28,36.24,36.28,4794.0,35.5952,35.6149,35.5756,35.6149,4794.0
2017-09-11 12:10:00,36.28,36.34,36.28,36.34,3339.0,35.6149,35.6738,35.6149,35.6738,3339.0
2017-09-11 12:15:00,36.34,36.36,36.33,36.34,3300.0,35.6738,35.6934,35.6639,35.6738,3300.0
2017-09-11 12:20:00,36.34,36.35,36.31,36.31,4734.0,35.6738,35.6836,35.6443,35.6443,4734.0
2017-09-11 12:25:00,36.32,36.36,36.32,36.36,4976.0,35.6541,35.6934,35.6541,35.6934,4976.0
2017-09-11 12:30:00,36.36,36.39,36.35,36.36,6090.0,35.6934,35.7228,35.6836,35.6934,6090.0
2017-09-11 12:35:00,36.36,36.36,36.33,36.34,3510.0,35.6934,35.6934,35.6639,35.6738,3510.0
2017-09-11 12:40:00,36.34,36.38,36.34,36.35,5705.0,35.6738,35.713,35.6738,35.6836,5705.0
2017-09-11 12:45:00,36.37,36.37,36.34,36.36,5270.0,35.7032,35.7032,35.6738,35.6934,5270.0
2017-09-11 12:50:00,36.37,36.38,36.34,36.34,3946.0,35.7032,35.713,35.6738,35.6738,3946.0
2017-09-11 12:55:00,36.34,36.35,36.33,36.34,2100.0,35.6738,35.6836,35.6639,35.6738,2100.0
2017-09-11 13:00:00,36.35,36.37,36.34,36.36,7543.0,35.6836,35.7032,35.6738,35.6934,7543.0
2017-09-11 13:05:00,36.37,36.37,36.33,36.34,7235.0,35.7032,35.7032,35.6639,35.6738,7235.0
2017-09-11 13:10:00,36.35,36.36,36.34,36.36,7559.0,35.6836,35.6934,35.6738,35.6934,7559.0
2017-09-11 13:15:00,36.37,36.39,36.36,36.37,4539.0,35.7032,35.7228,35.6934,35.7032,4539.0
2017-09-11 13:20:00,36.38,36.39,36.37,36.39,3293.0,35.713,35.7228,35.7032,35.7228,3293.0
2017-09-11 13:25:00,36.39,36.42,36.36,36.4,31160.0,35.7228,35.7523,35.6934,35.7327,31160.0
2017-09-11 13:30:00,36.4,36.4,36.36,36.36,1300.0,35.7327,35.7327,35.6934,35.6934,1300.0
2017-09-11 13:35:00,36.36,36.36,36.34,36.34,2200.0,35.6934,35.6934,35.6738,35.6738,2200.0
2017-09-11 13:40:00,36.35,36.35,36.33,36.34,4360.0,35.6836,35.6836,35.6639,35.6738,4360.0
2017-09-11 13:45:00,36.34,36.37,36.34,36.37,6530.0,35.6738,35.7032,35.6738,35.7032,6530.0
2017-09-11 13:50:00,36.36,36.37,36.32,36.32,5125.0,35.6934,35.7032,35.6541,35.6541,5125.0
2017-09-11 13:55:00,36.3,36.3,36.23,36.24,13656.0,35.6345,35.6345,35.5658,35.5756,13656.0
2017-09-11 14:00:00,36.26,36.27,36.21,36.21,12591.0,35.5952,35.605,35.5461,35.5461,12591.0
2017-09-11 14:05:00,36.22,36.25,36.21,36.25,10140.0,35.556,35.5854,35.5461,35.5854,10140.0
2017-09-11 14:10:00,36.25,36.25,36.22,36.22,8953.0,35.5854,35.5854,35.556,35.556,8953.0
2017-09-11 14:15:00,36.22,36.23,36.22,36.23,500.0,35.556,35.5658,35.556,35.5658,500.0
2017-09-11 14:20:00,36.23,36.23,36.19,36.21,14957.0,35.5658,35.5658,35.5265,35.5461,14957.0
2017-09-11 14:25:00,36.22,36.25,36.21,36.24,8827.0,35.556,35.5854,35.5461,35.5756,8827.0
2017-09-11 14:30:00,36.25,36.29,36.24,36.28,7695.0,35.5854,35.6247,35.5756,35.6149,7695.0
2017-09-11 14:35:00,36.29,36.29,36.23,36.24,16703.0,35.6247,35.6247,35.5658,35.5756,16703.0
2017-09-11 14:40:00,36.24,36.25,36.19,36.19,7375.0,35.5756,35.5854,35.5265,35.5265,7375.0
2017-09-11 14:45:00,36.2,36.22,36.2,36.22,7273.0,35.5363,35.556,35.5363,35.556,7273.0
2017-09-11 14:50:00,36.22,36.23,36.19,36.2,6925.0,35.556,35.5658,35.5265,35.5363,6925.0
2017-09-11 14:55:00,36.2,36.2,36.14,36.14,10355.0,35.5363,35.5363,35.4774,35.4774,10355.0
2017-09-11 15:00:00,36.14,36.15,36.12,36.13,12345.0,35.4774,35.4872,35.4578,35.4676,12345.0
2017-09-11 15:05:00,36.14,36.18,36.13,36.18,13808.0,35.4774,35.5167,35.4676,35.5167,13808.0
2017-09-11 15:10:00,36.17,36.2,36.17,36.2,8995.0,35.5069,35.5363,35.5069,35.5363,8995.0
2017-09-11 15:15:00,36.2,36.21,36.19,36.2,4400.0,35.5363,35.5461,35.5265,35.5363,4400.0
2017-09-11 15:20:00,36.2,36.21,36.15,36.15,14317.0,35.5363,35.5461,35.4872,35.4872,14317.0
2017-09-11 15:25:00,36.15,36.17,36.14,36.16,17011.0,35.4872,35.5069,35.4774,35.4971,17011.0
2017-09-11 15:30:00,36.17,36.19,36.16,36.19,9385.0,35.5069,35.5265,35.4971,35.5265,9385.0
2017-09-11 15:35:00,36.18,36.18,36.14,36.17,36039.0,35.5167,35.5167,35.4774,35.5069,36039.0
2017-09-11 15:40:00,36.16,36.18,36.16,36.18,21381.0,35.4971,35.5167,35.4971,35.5167,21381.0
2017-09-11 15:45:00,36.18,36.24,36.15,36.16,49091.0,35.5167,35.5756,35.4872,35.4971,49091.0
2017-09-11 15:50:00,36.16,36.16,36.06,36.06,68490.0,35.4971,35.4971,35.3989,35.3989,68490.0
2017-09-11 15:55:00,36.07,36.19,36.06,36.18,246573.0,35.4087,35.5265,35.3989,35.5167,246573.0
2017-09-12 09:30:00,36.26,36.46,36.26,36.38,19009.0,35.5952,35.7916,35.5952,35.713,19009.0
2017-09-12 09:35:00,36.44,36.47,36.34,36.34,7757.0,35.7719,35.8014,35.6738,35.6738,7757.0
2017-09-12 09:40:00,36.35,36.46,36.35,36.4,24732.0,35.6836,35.7916,35.6836,35.7327,24732.0
2017-09-12 09:45:00,36.41,36.43,36.34,36.4,47413.0,35.7425,35.7621,35.6738,35.7327,47413.0
2017-09-12 09:50:00,36.4,36.41,36.36,36.36,10639.0,35.7327,35.7425,35.6934,35.6934,10639.0
2017-09-12 09:55:00,36.38,36.76,36.36,36.76,29392.0,35.713,36.0861,35.6934,36.0861,29392.0
2017-09-12 10:00:00,36.75,36.78,36.72,36.77,14764.0,36.0762,36.1057,36.0468,36.0959,14764.0
2017-09-12 10:05:00,36.77,36.82,36.76,36.76,8362.0,36.0959,36.145,36.0861,36.0861,8362.0
2017-09-12 10:10:00,36.75,36.76,36.69,36.74,13268.0,36.0762,36.0861,36.0173,36.0664,13268.0
2017-09-12 10:15:00,36.74,36.75,36.7,36.74,12972.0,36.0664,36.0762,36.0272,36.0664,12972.0
2017-09-12 10:20:00,36.74,36.74,36.59,36.59,12553.0,36.0664,36.0664,35.9192,35.9192,12553.0
2017-09-12 10:25:00,36.6,36.63,36.56,36.62,10364.0,35.929,35.9584,35.8897,35.9486,10364.0
2017-09-12 10:30:00,36.61,36.67,36.61,36.65,7020.0,35.9388,35.9977,35.9388,35.9781,7020.0
2017-09-12 10:35:00,36.65,36.71,36.63,36.67,19439.0,35.9781,36.037,35.9584,35.9977,19439.0
2017-09-12 10:40:00,36.65,36.72,36.63,36.71,20758.0,35.9781,36.0468,35.9584,36.037,20758.0
2017-09-12 10:45:00,36.7,36.77,36.68,36.74,14885.0,36.0272,36.0959,36.0075,36.0664,14885.0
2017-09-12 10:50:00,36.75,36.79,36.75,36.75,10643.0,36.0762,36.1155,36.0762,36.0762,10643.0
2017-09-12 10:55:00,36.75,36.85,36.75,36.82,19404.0,36.0762,36.1744,36.0762,36.145,19404.0
2017-09-12 11:00:00,36.84,36.84,36.81,36.84,14218.0,36.1646,36.1646,36.1351,36.1646,14218.0
2017-09-12 11:05:00,36.84,36.84,36.71,36.72,12468.0,36.1646,36.1646,36.037,36.0468,12468.0
2017-09-12 11:10:00,36.73,36.74,36.7,36.74,8699.0,36.0566,36.0664,36.0272,36.0664,8699.0
2017-09-12 11:15:00,36.75,36.81,36.74,36.78,11929.0,36.0762,36.1351,36.0664,36.1057,11929.0
2017-09-12 11:20:00,36.75,36.79,36.74,36.78,6089.0,36.0762,36.1155,36.0664,36.1057,6089.0
2017-09-12 11:25:00,36.79,36.8,36.71,36.72,9326.0,36.1155,36.1253,36.037,36.0468,9326.0
2017-09-12 11:30:00,36.72,36.72,36.67,36.68,13370.0,36.0468,36.0468,35.9977,36.0075,13370.0
2017-09-12 11:35:00,36.71,36.79,36.69,36.79,25874.0,36.037,36.1155,36.0173,36.1155,25874.0
2017-09-12 11:40:00,36.8,36.81,36.78,36.81,10619.0,36.1253,36.1351,36.1057,36.1351,10619.0
2017-09-12 11:45:00,36.82,36.84,36.79,36.83,5969.0,36.145,36.1646,36.1155,36.1548,5969.0
2017-09-12 11:50:00,36.83,36.86,36.83,36.86,6100.0,36.1548,36.1842,36.1548,36.1842,6100.0
2017-09-12 11:55:00,36.86,36.86,36.81,36.82,11916.0,36.1842,36.1842,36.1351,36.145,11916.0
2017-09-12 12:00:00,36.83,36.83,36.78,36.79,6691.0,36.1548,36.1548,36.1057,36.1155,6691.0
2017-09-12 12:05:00,36.79,36.85,36.79,36.84,15039.0,36.1155,36.1744,36.1155,36.1646,15039.0
2017-09-12 12:10:00,36.84,36.84,36.81,36.82,5411.0,36.1646,36.1646,36.1351,36.145,5411.0
2017-09-12 12:15:00,36.81,36.85,36.81,36.83,7628.0,36.1351,36.1744,36.1351,36.1548,7628.0
2017-09-12 12:20:00,36.83,36.9,36.82,36.9,15253.0,36.1548,36.2235,36.145,36.2235,15253.0
2017-09-12 12:25:00,36.89,36.91,36.85,36.85,25587.0,36.2137,36.2333,36.1744,36.1744,25587.0
2017-09-12 12:30:00,36.85,36.91,36.85,36.88,7087.0,36.1744,36.2333,36.1744,36.2039,7087.0
2017-09-12 12:35:00,36.88,36.88,36.84,36.86,13295.0,36.2039,36.2039,36.1646,36.1842,13295.0
2017-09-12 12:40:00,36.86,36.89,36.86,36.89,2900.0,36.1842,36.2137,36.1842,36.2137,2900.0
2017-09-12 12:45:00,36.89,36.89,36.84,36.85,13788.0,36.2137,36.2137,36.1646,36.1744,13788.0
2017-09-12 12:50:00,36.86,36.86,36.83,36.83,5250.0,36.1842,36.1842,36.1548,36.1548,5250.0
2017-09-12 12:55:00,36.84,36.84,36.81,36.84,9010.0,36.1646,36.1646,36.1351,36.1646,9010.0
2017-09-12 13:00:00,36.84,36.84,36.8,36.82,6792.0,36.1646,36.1646,36.1253,36.145,6792.0
2017-09-12 13:05:00,36.82,36.88,36.8,36.84,24523.0,36.145,36.2039,36.1253,36.1646,24523.0
2017-09-12 13:10:00,36.83,36.83,36.81,36.81,3600.0,36.1548,36.1548,36.1351,36.1351,3600.0
2017-09-12 13:15:00,36.81,36.81,36.75,36.76,8292.0,36.1351,36.1351,36.0762,36.0861,8292.0
2017-09-12 13:20:00,36.76,36.77,36.66,36.67,24835.0,36.0861,36.0959,35.9879,35.9977,24835.0
2017-09-12 13:25:00,36.67,36.67,36.63,36.64,5700.0,35.9977,35.9977,35.9584,35.9683,5700.0
2017-09-12 13:30:00,36.64,36.65,36.6,36.64,11435.0,35.9683,35.9781,35.929,35.9683,11435.0
2017-09-12 13:35:00,36.65,36.68,36.65,36.68,5331.0,35.9781,36.0075,35.9781,36.0075,5331.0
2017-09-12 13:40:00,36.69,36.74,36.67,36.7,11683.0,36.0173,36.0664,35.9977,36.0272,11683.0
2017-09-12 13:45:00,36.7,36.72,36.67,36.67,7595.0,36.0272,36.0468,35.9977,35.9977,7595.0
2017-09-12 13:50:00,36.67,36.71,36.65,36.69,9906.0,35.9977,36.037,35.9781,36.0173,9906.0
2017-09-12 13:55:00,36.68,36.68,36.6,36.61,10013.0,36.0075,36.0075,35.929,35.9388,10013.0
2017-09-12 14:00:00,36.61,36.61,36.6,36.6,3223.0,35.9388,35.9388,35.929,35.929,3223.0
2017-09-12 14:05:00,36.61,36.61,36.56,36.56,10117.0,35.9388,35.9388,35.8897,35.8897,10117.0
2017-09-12 14:10:00,36.56,36.59,36.54,36.56,23874.0,35.8897,35.9192,35.8701,35.8897,23874.0
2017-09-12 14:15:00,36.54,36.58,36.53,36.57,9343.0,35.8701,35.9094,35.8603,35.8995,9343.0
2017-09-12 14:20:00,36.58,36.58,36.54,36.54,8000.0,35.9094,35.9094,35.8701,35.8701,8000.0
2017-09-12 14:25:00,36.54,36.58,36.53,36.58,12757.0,35.8701,35.9094,35.8603,35.9094,12757.0
2017-09-12 14:30:00,36.59,36.66,36.59,36.63,8968.0,35.9192,35.9879,35.9192,35.9584,8968.0
2017-09-12 14:35:00,36.64,36.66,36.63,36.64,9618.0,35.9683,35.9879,35.9584,35.9683,9618.0
2017-09-12 14:40:00,36.64,36.66,36.63,36.63,12356.0,35.9683,35.9879,35.9584,35.9584,12356.0
2017-09-12 14:45:00,36.65,36.66,36.62,36.63,8466.0,35.9781,35.9879,35.9486,35.9584,8466.0
2017-09-12 14:50:00,36.62,36.75,36.62,36.7,18764.0,35.9486,36.0762,35.9486,36.0272,18764.0
2017-09-12 14:55:00,36.7,36.7,36.66,36.67,7410.0,36.0272,36.0272,35.9879,35.9977,7410.0
2017-09-12 15:00:00,36.67,36.68,36.6,36.62,20984.0,35.9977,36.0075,35.929,35.9486,20984.0
2017-09-12 15:05:00,36.62,36.62,36.58,36.59,14894.0,35.9486,35.9486,35.9094,35.9192,14894.0
2017-09-12 15:10:00,36.6,36.62,36.59,36.61,13266.0,35.929,35.9486,35.9192,35.9388,13266.0
2017-09-12 15:15:00,36.61,36.62,36.56,36.57,14130.0,35.9388,35.9486,35.8897,35.8995,14130.0
2017-09-12 15:20:00,36.56,36.59,36.53,36.54,20308.0,35.8897,35.9192,35.8603,35.8701,20308.0
2017-09-12 15:25:00,36.55,36.56,36.53,36.55,17748.0,35.8799,35.8897,35.8603,35.8799,17748.0
2017-09-12 15:30:00,36.55,36.56,36.52,36.55,25995.0,35.8799,35.8897,35.8505,35.8799,25995.0
2017-09-12 15:35:00,36.55,36.57,36.54,36.56,28327.0,35.8799,35.8995,35.8701,35.8897,28327.0
2017-09-12 15:40:00,36.56,36.6,36.56,36.59,22711.0,35.8897,35.929,35.8897,35.9192,22711.0
2017-09-12 15:45:00,36.59,36.6,36.53,36.53,54489.0,35.9192,35.929,35.8603,35.8603,54489.0
2017-09-12 15:50:00,36.53,36.54,36.51,36.52,57145.0,35.8603,35.8701,35.8406,35.8505,57145.0
2017-09-12 15:55:00,36.52,36.54,36.47,36.54,106656.0,35.8505,35.8701,35.8014,35.8701,106656.0
2017-09-13 09:30:00,36.48,36.67,36.48,36.67,18711.0,35.8112,35.9977,35.8112,35.9977,18711.0
2017-09-13 09:35:00,36.67,36.67,36.35,36.37,10716.0,35.9977,35.9977,35.6836,35.7032,10716.0
2017-09-13 09:40:00,36.37,36.62,36.37,36.62,13987.0,35.7032,35.9486,35.7032,35.9486,13987.0
2017-09-13 09:45:00,36.59,36.59,36.43,36.46,17348.0,35.9192,35.9192,35.7621,35.7916,17348.0
2017-09-13 09:50:00,36.48,36.48,36.41,36.41,34500.0,35.8112,35.8112,35.7425,35.7425,34500.0
2017-09-13 09:55:00,36.41,36.41,36.23,36.24,29400.0,35.7425,35.7425,35.5658,35.5756,29400.0
2017-09-13 10:00:00,36.28,36.34,36.2,36.28,19923.0,35.6149,35.6738,35.5363,35.6149,19923.0
2017-09-13 10:05:00,36.3,36.32,36.26,36.32,5300.0,35.6345,35.6541,35.5952,35.6541,5300.0
2017-09-13 10:10:00,36.35,36.36,36.25,36.25,5567.0,35.6836,35.6934,35.5854,35.5854,5567.0
2017-09-13 10:15:00,36.27,36.28,36.19,36.2,4504.0,35.605,35.6149,35.5265,35.5363,4504.0
2017-09-13 10:20:00,36.23,36.25,36.19,36.23,7890.0,35.5658,35.5854,35.5265,35.5658,7890.0
2017-09-13 10:25:00,36.22,36.25,36.2,36.25,9613.0,35.556,35.5854,35.5363,35.5854,9613.0
2017-09-13 10:30:00,36.25,36.28,36.23,36.25,13921.0,35.5854,35.6149,35.5658,35.5854,13921.0
2017-09-13 10:35:00,36.26,36.27,36.17,36.18,14809.0,35.5952,35.605,35.5069,35.5167,14809.0
2017-09-13 10:40:00,36.18,36.19,36.14,36.14,6981.0,35.5167,35.5265,35.4774,35.4774,6981.0
2017-09-13 10:45:00,36.13,36.22,36.13,36.2,6279.0,35.4676,35.556,35.4676,35.5363,6279.0
2017-09-13 10:50:00,36.2,36.21,36.13,36.19,9771.0,35.5363,35.5461,35.4676,35.5265,9771.0
2017-09-13 10:55:00,36.19,36.21,36.12,36.14,18121.0,35.5265,35.5461,35.4578,35.4774,18121.0
2017-09-13 11:00:00,36.14,36.16,36.1,36.16,22961.0,35.4774,35.4971,35.4382,35.4971,22961.0
2017-09-13 11:05:00,36.14,36.16,36.07,36.07,32534.0,35.4774,35.4971,35.4087,35.4087,32534.0
2017-09-13 11:10:00,36.06,36.07,36.05,36.05,6600.0,35.3989,35.4087,35.3891,35.3891,6600.0
2017-09-13 11:15:00,36.05,36.13,36.05,36.06,25103.0,35.3891,35.4676,35.3891,35.3989,25103.0
2017-09-13 11:20:00,36.07,36.07,36.0,36.01,42680.0,35.4087,35.4087,35.34,35.3498,42680.0
2017-09-13 11:25:00,36.02,36.07,36.0,36.07,21372.0,35.3596,35.4087,35.34,35.4087,21372.0
2017-09-13 11:30:00,36.07,36.13,36.06,36.08,39774.0,35.4087,35.4676,35.3989,35.4185,39774.0
2017-09-13 11:35:00,36.09,36.19,36.08,36.17,41461.0,35.4283,35.5265,35.4185,35.5069,41461.0
2017-09-13 11:40:00,36.2,36.21,36.17,36.17,41619.0,35.5363,35.5461,35.5069,35.5069,41619.0
2017-09-13 11:45:00,36.17,36.18,36.13,36.14,15132.0,35.5069,35.5167,35.4676,35.4774,15132.0
2017-09-13 11:50:00,36.13,36.13,36.03,36.06,26525.0,35.4676,35.4676,35.3694,35.3989,26525.0
2017-09-13 11:55:00,36.06,36.06,36.03,36.04,4642.0,35.3989,35.3989,35.3694,35.3793,4642.0
2017-09-13 12:00:00,36.05,36.09,36.01,36.02,16758.0,35.3891,35.4283,35.3498,35.3596,16758.0
2017-09-13 12:05:00,36.02,36.03,36.01,36.02,7858.0,35.3596,35.3694,35.3498,35.3596,7858.0
2017-09-13 12:10:00,36.02,36.04,36.01,36.02,7318.0,35.3596,35.3793,35.3498,35.3596,7318.0
2017-09-13 12:15:00,36.03,36.11,36.0,36.11,33270.0,35.3694,35.448,35.34,35.448,33270.0
2017-09-13 12:20:00,36.13,36.16,36.13,36.14,6267.0,35.4676,35.4971,35.4676,35.4774,6267.0
2017-09-13 12:25:00,36.15,36.15,36.09,36.1,18884.0,35.4872,35.4872,35.4283,35.4382,18884.0
2017-09-13 12:30:00,36.11,36.12,36.09,36.1,9908.0,35.448,35.4578,35.4283,35.4382,9908.0
2017-09-13 12:35:00,36.1,36.12,36.09,36.1,18816.0,35.4382,35.4578,35.4283,35.4382,18816.0
2017-09-13 12:40:00,36.1,36.1,36.07,36.09,11686.0,35.4382,35.4382,35.4087,35.4283,11686.0
2017-09-13 12:45:00,36.09,36.1,36.08,36.09,9374.0,35.4283,35.4382,35.4185,35.4283,9374.0
2017-09-13 12:50:00,36.09,36.1,36.08,36.09,650.0,35.4283,35.4382,35.4185,35.4283,650.0
2017-09-13 12:55:00,36.09,36.11,36.09,36.11,14990.0,35.4283,35.448,35.4283,35.448,14990.0
2017-09-13 13:00:00,36.11,36.11,36.03,36.08,22379.0,35.448,35.448,35.3694,35.4185,22379.0
2017-09-13 13:05:00,36.07,36.07,36.03,36.05,12332.0,35.4087,35.4087,35.3694,35.3891,12332.0
2017-09-13 13:10:00,36.05,36.07,36.04,36.05,4512.0,35.3891,35.4087,35.3793,35.3891,4512.0
2017-09-13 13:15:00,36.05,36.05,36.04,36.05,4600.0,35.3891,35.3891,35.3793,35.3891,4600.0
2017-09-13 13:20:00,36.05,36.11,36.04,36.09,6461.0,35.3891,35.448,35.3793,35.4283,6461.0
2017-09-13 13:25:00,36.09,36.12,36.08,36.09,12425.0,35.4283,35.4578,35.4185,35.4283,12425.0
2017-09-13 13:30:00,36.09,36.15,36.08,36.14,9124.0,35.4283,35.4872,35.4185,35.4774,9124.0
2017-09-13 13:35:00,36.13,36.16,36.13,36.15,10813.0,35.4676,35.4971,35.4676,35.4872,10813.0
2017-09-13 13:40:00,36.15,36.22,36.12,36.22,63584.0,35.4872,35.556,35.4578,35.556,63584.0
2017-09-13 13:45:00,36.23,36.24,36.19,36.23,18286.0,35.5658,35.5756,35.5265,35.5658,18286.0
2017-09-13 13:50:00,36.23,36.23,36.19,36.2,33461.0,35.5658,35.5658,35.5265,35.5363,33461.0
2017-09-13 13:55:00,36.19,36.2,36.11,36.14,36527.0,35.5265,35.5363,35.448,35.4774,36527.0
2017-09-13 14:00:00,36.14,36.23,36.14,36.21,29914.0,35.4774,35.5658,35.4774,35.5461,29914.0
2017-09-13 14:05:00,36.2,36.22,36.17,36.2,25563.0,35.5363,35.556,35.5069,35.5363,25563.0
2017-09-13 14:10:00,36.19,36.26,36.19,36.26,11432.0,35.5265,35.5952,35.5265,35.5952,11432.0
2017-09-13 14:15:00,36.28,36.33,36.26,36.31,13462.0,35.6149,35.6639,35.5952,35.6443,13462.0
2017-09-13 14:20:00,36.31,36.33,36.3,36.33,8747.0,35.6443,35.6639,35.6345,35.6639,8747.0
2017-09-13 14:25:00,36.34,36.39,36.33,36.38,13824.0,35.6738,35.7228,35.6639,35.713,13824.0
2017-09-13 14:30:00,36.37,36.37,36.34,36.34,24087.0,35.7032,35.7032,35.6738,35.6738,24087.0
2017-09-13 14:35:00,36.34,36.34,36.3,36.33,9755.0,35.6738,35.6738,35.6345,35.6639,9755.0
2017-09-13 14:40:00,36.33,36.35,36.31,36.34,8807.0,35.6639,35.6836,35.6443,35.6738,8807.0
2017-09-13 14:45:00,36.34,36.37,36.34,36.37,6027.0,35.6738,35.7032,35.6738,35.7032,6027.0
2017-09-13 14:50:00,36.36,36.37,36.36,36.37,6500.0,35.6934,35.7032,35.6934,35.7032,6500.0
2017-09-13 14:55:00,36.37,36.38,36.33,36.33,13524.0,35.7032,35.713,35.6639,35.6639,13524.0
2017-09-13 15:00:00,36.33,36.33,36.22,36.25,28929.0,35.6639,35.6639,35.556,35.5854,28929.0
2017-09-13 15:05:00,36.25,36.25,36.22,36.23,6342.0,35.5854,35.5854,35.556,35.5658,6342.0
2017-09-13 15:10:00,36.23,36.24,36.2,36.21,19994.0,35.5658,35.5756,35.5363,35.5461,19994.0
2017-09-13 15:15:00,36.21,36.23,36.19,36.2,14981.0,35.5461,35.5658,35.5265,35.5363,14981.0
2017-09-13 15:20:00,36.2,36.2,36.16,36.16,16820.0,35.5363,35.5363,35.4971,35.4971,16820.0
2017-09-13 15:25:00,36.16,36.17,36.14,36.16,12761.0,35.4971,35.5069,35.4774,35.4971,12761.0
2017-09-13 15:30:00,36.16,36.24,36.16,36.24,24932.0,35.4971,35.5756,35.4971,35.5756,24932.0
2017-09-13 15:35:00,36.25,36.26,36.22,36.24,28310.0,35.5854,35.5952,35.556,35.5756,28310.0
2017-09-13 15:40:00,36.24,36.25,36.18,36.2,19343.0,35.5756,35.5854,35.5167,35.5363,19343.0
2017-09-13 15:45:00,36.19,36.22,36.17,36.22,32609.0,35.5265,35.556,35.5069,35.556,32609.0
2017-09-13 15:50:00,36.22,36.25,36.21,36.23,38155.0,35.556,35.5854,35.5461,35.5658,38155.0
2017-09-13 15:55:00,36.23,36.3,36.22,36.25,118469.0,35.5658,35.6345,35.556,35.5854,118469.0
2017-09-14 09:30:00,36.25,36.25,36.17,36.19,8805.0,35.5854,35.5854,35.5069,35.5265,8805.0
2017-09-14 09:35:00,36.19,36.29,36.15,36.19,3727.0,35.5265,35.6247,35.4872,35.5265,3727.0
2017-09-14 09:40:00,36.2,36.26,36.2,36.26,5140.0,35.5363,35.5952,35.5363,35.5952,5140.0
2017-09-14 09:45:00,36.29,36.36,36.29,36.33,6364.0,35.6247,35.6934,35.6247,35.6639,6364.0
2017-09-14 09:50:00,36.34,36.4,36.29,36.37,7478.0,35.6738,35.7327,35.6247,35.7032,7478.0
2017-09-14 09:55:00,36.35,36.36,36.26,36.33,5150.0,35.6836,35.6934,35.5952,35.6639,5150.0
2017-09-14 10:00:00,36.33,36.37,36.33,36.33,7850.0,35.6639,35.7032,35.6639,35.6639,7850.0
2017-09-14 10:05:00,36.32,36.33,36.26,36.27,9200.0,35.6541,35.6639,35.5952,35.605,9200.0
2017-09-14 10:10:00,36.28,36.3,36.21,36.21,7100.0,35.6149,35.6345,35.5461,35.5461,7100.0
2017-09-14 10:15:00,36.21,36.26,36.21,36.25,5100.0,35.5461,35.5952,35.5461,35.5854,5100.0
2017-09-14 10:20:00,36.24,36.28,36.23,36.25,12108.0,35.5756,35.6149,35.5658,35.5854,12108.0
2017-09-14 10:25:00,36.25,36.34,36.24,36.32,11564.0,35.5854,35.6738,35.5756,35.6541,11564.0
2017-09-14 10:30:00,36.31,36.31,36.26,36.27,4731.0,35.6443,35.6443,35.5952,35.605,4731.0
2017-09-14 10:35:00,36.27,36.39,36.24,36.39,12018.0,35.605,35.7228,35.5756,35.7228,12018.0
2017-09-14 10:40:00,36.38,36.38,36.31,36.36,9416.0,35.713,35.713,35.6443,35.6934,9416.0
2017-09-14 10:45:00,36.35,36.38,36.34,36.38,6922.0,35.6836,35.713,35.6738,35.713,6922.0
2017-09-14 10:50:00,36.39,36.4,36.35,36.35,6179.0,35.7228,35.7327,35.6836,35.6836,6179.0
2017-09-14 10:55:00,36.37,36.39,36.34,36.35,6806.0,35.7032,35.7228,35.6738,35.6836,6806.0
2017-09-14 11:00:00,36.35,36.4,36.35,36.37,7957.0,35.6836,35.7327,35.6836,35.7032,7957.0
2017-09-14 11:05:00,36.37,36.38,36.35,36.38,4986.0,35.7032,35.713,35.6836,35.713,4986.0
2017-09-14 11:10:00,36.37,36.4,36.32,36.34,14492.0,35.7032,35.7327,35.6541,35.6738,14492.0
2017-09-14 11:15:00,36.34,36.34,36.25,36.27,7329.0,35.6738,35.6738,35.5854,35.605,7329.0
2017-09-14 11:20:00,36.26,36.28,36.21,36.21,9715.0,35.5952,35.6149,35.5461,35.5461,9715.0
2017-09-14 11:25:00,36.21,36.23,36.18,36.23,7065.0,35.5461,35.5658,35.5167,35.5658,7065.0
2017-09-14 11:30:00,36.22,36.3,36.2,36.3,5900.0,35.556,35.6345,35.5363,35.6345,5900.0
2017-09-14 11:35:00,36.3,36.33,36.28,36.31,6850.0,35.6345,35.6639,35.6149,35.6443,6850.0
2017-09-14 11:40:00,36.3,36.31,36.26,36.26,6862.0,35.6345,35.6443,35.5952,35.5952,6862.0
2017-09-14 11:45:00,36.27,36.3,36.26,36.28,8521.0,35.605,35.6345,35.5952,35.6149,8521.0
2017-09-14 11:50:00,36.27,36.37,36.26,36.37,16207.0,35.605,35.7032,35.5952,35.7032,16207.0
2017-09-14 11:55:00,36.37,36.38,36.35,36.37,5897.0,35.7032,35.713,35.6836,35.7032,5897.0
2017-09-14 12:00:00,36.38,36.38,36.34,36.37,11411.0,35.713,35.713,35.6738,35.7032,11411.0
2017-09-14 12:05:00,36.37,36.41,36.36,36.41,7240.0,35.7032,35.7425,35.6934,35.7425,7240.0
2017-09-14 12:10:00,36.41,36.46,36.4,36.43,5485.0,35.7425,35.7916,35.7327,35.7621,5485.0
2017-09-14 12:15:00,36.43,36.44,36.41,36.43,9012.0,35.7621,35.7719,35.7425,35.7621,9012.0
2017-09-14 12:20:00,36.43,36.43,36.37,36.37,6700.0,35.7621,35.7621,35.7032,35.7032,6700.0
2017-09-14 12:25:00,36.37,36.38,36.36,36.38,5099.0,35.7032,35.713,35.6934,35.713,5099.0
2017-09-14 12:30:00,36.38,36.41,36.38,36.4,5400.0,35.713,35.7425,35.713,35.7327,5400.0
2017-09-14 12:35:00,36.38,36.42,36.36,36.42,3800.0,35.713,35.7523,35.6934,35.7523,3800.0
2017-09-14 12:40:00,36.41,36.46,36.41,36.45,8450.0,35.7425,35.7916,35.7425,35.7817,8450.0
2017-09-14 12:45:00,36.47,36.47,36.44,36.46,4666.0,35.8014,35.8014,35.7719,35.7916,4666.0
2017-09-14 12:50:00,36.45,36.51,36.45,36.51,7575.0,35.7817,35.8406,35.7817,35.8406,7575.0
2017-09-14 12:55:00,36.5,36.51,36.47,36.49,7724.0,35.8308,35.8406,35.8014,35.821,7724.0
2017-09-14 13:00:00,36.49,36.5,36.42,36.42,9407.0,35.821,35.8308,35.7523,35.7523,9407.0
2017-09-14 13:05:00,36.41,36.42,36.38,36.4,6245.0,35.7425,35.7523,35.713,35.7327,6245.0
2017-09-14 13:10:00,36.4,36.42,36.39,36.4,6944.0,35.7327,35.7523,35.7228,35.7327,6944.0
2017-09-14 13:15:00,36.4,36.41,36.37,36.38,12377.0,35.7327,35.7425,35.7032,35.713,12377.0
2017-09-14 13:20:00,36.37,36.39,36.36,36.36,11071.0,35.7032,35.7228,35.6934,35.6934,11071.0
2017-09-14 13:25:00,36.37,36.38,36.35,36.37,5150.0,35.7032,35.713,35.6836,35.7032,5150.0
2017-09-14 13:30:00,36.36,36.39,36.35,36.39,7131.0,35.6934,35.7228,35.6836,35.7228,7131.0
2017-09-14 13:35:00,36.39,36.39,36.38,36.39,3000.0,35.7228,35.7228,35.713,35.7228,3000.0
2017-09-14 13:40:00,36.39,36.4,36.37,36.39,8195.0,35.7228,35.7327,35.7032,35.7228,8195.0
2017-09-14 13:45:00,36.4,36.42,36.39,36.4,4993.0,35.7327,35.7523,35.7228,35.7327,4993.0
2017-09-14 13:50:00,36.39,36.39,36.34,36.36,6556.0,35.7228,35.7228,35.6738,35.6934,6556.0
2017-09-14 13:55:00,36.36,36.4,36.35,36.37,11300.0,35.6934,35.7327,35.6836,35.7032,11300.0
2017-09-14 14:00:00,36.36,36.37,36.34,36.35,6297.0,35.6934,35.7032,35.6738,35.6836,6297.0
2017-09-14 14:05:00,36.36,36.4,36.34,36.4,8672.0,35.6934,35.7327,35.6738,35.7327,8672.0
2017-09-14 14:10:00,36.41,36.41,36.38,36.4,6899.0,35.7425,35.7425,35.713,35.7327,6899.0
2017-09-14 14:15:00,36.4,36.4,36.37,36.39,6714.0,35.7327,35.7327,35.7032,35.7228,6714.0
2017-09-14 14:20:00,36.4,36.42,36.38,36.39,5970.0,35.7327,35.7523,35.713,35.7228,5970.0
2017-09-14 14:25:00,36.39,36.42,36.38,36.4,7265.0,35.7228,35.7523,35.713,35.7327,7265.0
2017-09-14 14:30:00,36.4,36.42,36.37,36.42,8539.0,35.7327,35.7523,35.7032,35.7523,8539.0
2017-09-14 14:35:00,36.41,36.43,36.4,36.41,8269.0,35.7425,35.7621,35.7327,35.7425,8269.0
2017-09-14 14:40:00,36.42,36.44,36.41,36.42,21186.0,35.7523,35.7719,35.7425,35.7523,21186.0
2017-09-14 14:45:00,36.43,36.44,36.42,36.43,6366.0,35.7621,35.7719,35.7523,35.7621,6366.0
2017-09-14 14:50:00,36.44,36.45,36.42,36.45,8746.0,35.7719,35.7817,35.7523,35.7817,8746.0
2017-09-14 14:55:00,36.44,36.45,36.43,36.45,6601.0,35.7719,35.7817,35.7621,35.7817,6601.0
2017-09-14 15:00:00,36.45,36.46,36.44,36.45,9441.0,35.7817,35.7916,35.7719,35.7817,9441.0
2017-09-14 15:05:00,36.45,36.46,36.41,36.41,11768.0,35.7817,35.7916,35.7425,35.7425,11768.0
2017-09-14 15:10:00,36.42,36.42,36.36,36.37,12990.0,35.7523,35.7523,35.6934,35.7032,12990.0
2017-09-14 15:15:00,36.36,36.38,36.35,36.37,14166.0,35.6934,35.713,35.6836,35.7032,14166.0
2017-09-14 15:20:00,36.37,36.37,36.34,36.36,18802.0,35.7032,35.7032,35.6738,35.6934,18802.0
2017-09-14 15:25:00,36.35,36.36,36.32,36.34,15327.0,35.6836,35.6934,35.6541,35.6738,15327.0
2017-09-14 15:30:00,36.34,36.38,36.33,36.38,17146.0,35.6738,35.713,35.6639,35.713,17146.0
2017-09-14 15:35:00,36.38,36.4,36.37,36.4,15432.0,35.713,35.7327,35.7032,35.7327,15432.0
2017-09-14 15:40:00,36.4,36.41,36.38,36.41,22861.0,35.7327,35.7425,35.713,35.7425,22861.0
2017-09-14 15:45:00,36.41,36.43,36.39,36.4,45586.0,35.7425,35.7621,35.7228,35.7327,45586.0
2017-09-14 15:50:00,36.4,36.4,36.39,36.39,27336.0,35.7327,35.7327,35.7228,35.7228,27336.0
2017-09-14 15:55:00,36.4,36.48,36.39,36.47,104028.0,35.7327,35.8112,35.7228,35.8014,104028.0
2017-09-15 09:30:00,36.38,36.52,36.38,36.48,156301.0,35.713,35.8505,35.713,35.8112,156301.0
2017-09-15 09:35:00,36.48,36.51,36.4,36.41,9789.0,35.8112,35.8406,35.7327,35.7425,9789.0
2017-09-15 09:40:00,36.41,36.42,36.26,36.3,13701.0,35.7425,35.7523,35.5952,35.6345,13701.0
2017-09-15 09:45:00,36.29,36.4,36.29,36.35,9379.0,35.6247,35.7327,35.6247,35.6836,9379.0
2017-09-15 09:50:00,36.32,36.33,36.27,36.29,7575.0,35.6541,35.6639,35.605,35.6247,7575.0
2017-09-15 09:55:00,36.28,36.3,36.16,36.16,9023.0,35.6149,35.6345,35.4971,35.4971,9023.0
2017-09-15 10:00:00,36.16,36.32,36.16,36.3,16521.0,35.4971,35.6541,35.4971,35.6345,16521.0
2017-09-15 10:05:00,36.29,36.32,36.25,36.28,9406.0,35.6247,35.6541,35.5854,35.6149,9406.0
2017-09-15 10:10:00,36.27,36.29,36.22,36.23,10837.0,35.605,35.6247,35.556,35.5658,10837.0
2017-09-15 10:15:00,36.24,36.28,36.23,36.28,16138.0,35.5756,35.6149,35.5658,35.6149,16138.0
2017-09-15 10:20:00,36.27,36.3,36.25,36.26,5817.0,35.605,35.6345,35.5854,35.5952,5817.0
2017-09-15 10:25:00,36.27,36.28,36.25,36.25,4900.0,35.605,35.6149,35.5854,35.5854,4900.0
2017-09-15 10:30:00,36.25,36.27,36.18,36.18,12716.0,35.5854,35.605,35.5167,35.5167,12716.0
2017-09-15 10:35:00,36.19,36.19,36.13,36.13,2819.0,35.5265,35.5265,35.4676,35.4676,2819.0
2017-09-15 10:40:00,36.14,36.14,36.06,36.07,13778.0,35.4774,35.4774,35.3989,35.4087,13778.0
2017-09-15 10:45:00,36.06,36.06,36.01,36.03,19217.0,35.3989,35.3989,35.3498,35.3694,19217.0
2017-09-15 10:50:00,36.05,36.09,36.03,36.08,18455.0,35.3891,35.4283,35.3694,35.4185,18455.0
2017-09-15 10:55:00,36.08,36.09,36.06,36.09,4300.0,35.4185,35.4283,35.3989,35.4283,4300.0
2017-09-15 11:00:00,36.08,36.09,36.05,36.08,10919.0,35.4185,35.4283,35.3891,35.4185,10919.0
2017-09-15 11:05:00,36.07,36.09,36.07,36.09,8704.0,35.4087,35.4283,35.4087,35.4283,8704.0
2017-09-15 11:10:00,36.09,36.13,36.09,36.13,7612.0,35.4283,35.4676,35.4283,35.4676,7612.0
2017-09-15 11:15:00,36.13,36.14,36.11,36.12,6899.0,35.4676,35.4774,35.448,35.4578,6899.0
2017-09-15 11:20:00,36.12,36.13,36.07,36.08,9618.0,35.4578,35.4676,35.4087,35.4185,9618.0
2017-09-15 11:25:00,36.08,36.09,36.06,36.09,5650.0,35.4185,35.4283,35.3989,35.4283,5650.0
2017-09-15 11:30:00,36.09,36.13,36.08,36.12,5702.0,35.4283,35.4676,35.4185,35.4578,5702.0
2017-09-15 11:35:00,36.12,36.13,36.11,36.12,5800.0,35.4578,35.4676,35.448,35.4578,5800.0
2017-09-15 11:40:00,36.12,36.14,36.1,36.13,11124.0,35.4578,35.4774,35.4382,35.4676,11124.0
2017-09-15 11:45:00,36.13,36.17,36.13,36.17,6885.0,35.4676,35.5069,35.4676,35.5069,6885.0
2017-09-15 11:50:00,36.18,36.18,36.15,36.17,5050.0,35.5167,35.5167,35.4872,35.5069,5050.0
2017-09-15 11:55:00,36.17,36.18,36.14,36.14,4999.0,35.5069,35.5167,35.4774,35.4774,4999.0
2017-09-15 12:00:00,36.15,36.17,36.14,36.16,4100.0,35.4872,35.5069,35.4774,35.4971,4100.0
2017-09-15 12:05:00,36.16,36.17,36.14,36.16,4150.0,35.4971,35.5069,35.4774,35.4971,4150.0
2017-09-15 12:10:00,36.16,36.17,36.15,36.16,6443.0,35.4971,35.5069,35.4872,35.4971,6443.0
2017-09-15 12:15:00,36.15,36.16,36.14,36.15,7126.0,35.4872,35.4971,35.4774,35.4872,7126.0
2017-09-15 12:20:00,36.16,36.16,36.14,36.15,7308.0,35.4971,35.4971,35.4774,35.4872,7308.0
2017-09-15 12:25:00,36.15,36.15,36.14,36.15,2566.0,35.4872,35.4872,35.4774,35.4872,2566.0
2017-09-15 12:30:00,36.15,36.19,36.14,36.16,8663.0,35.4872,35.5265,35.4774,35.4971,8663.0
2017-09-15 12:35:00,36.18,36.18,36.15,36.15,3300.0,35.5167,35.5167,35.4872,35.4872,3300.0
2017-09-15 12:40:00,36.16,36.2,36.15,36.19,6639.0,35.4971,35.5363,35.4872,35.5265,6639.0
2017-09-15 12:45:00,36.19,36.2,36.18,36.19,4000.0,35.5265,35.5363,35.5167,35.5265,4000.0
2017-09-15 12:50:00,36.19,36.19,36.16,36.16,4747.0,35.5265,35.5265,35.4971,35.4971,4747.0
2017-09-15 12:55:00,36.16,36.17,36.15,36.16,3987.0,35.4971,35.5069,35.4872,35.4971,3987.0
2017-09-15 13:00:00,36.16,36.22,36.16,36.22,8618.0,35.4971,35.556,35.4971,35.556,8618.0
2017-09-15 13:05:00,36.22,36.24,36.22,36.23,2900.0,35.556,35.5756,35.556,35.5658,2900.0
2017-09-15 13:10:00,36.24,36.28,36.23,36.28,7364.0,35.5756,35.6149,35.5658,35.6149,7364.0
2017-09-15 13:15:00,36.27,36.29,36.24,36.26,12684.0,35.605,35.6247,35.5756,35.5952,12684.0
2017-09-15 13:20:00,36.26,36.26,36.24,36.25,2400.0,35.5952,35.5952,35.5756,35.5854,2400.0
2017-09-15 13:25:00,36.25,36.31,36.24,36.3,6154.0,35.5854,35.6443,35.5756,35.6345,6154.0
2017-09-15 13:30:00,36.3,36.34,36.29,36.34,5243.0,35.6345,35.6738,35.6247,35.6738,5243.0
2017-09-15 13:35:00,36.34,36.34,36.31,36.32,2700.0,35.6738,35.6738,35.6443,35.6541,2700.0
2017-09-15 13:40:00,36.31,36.31,36.29,36.3,5841.0,35.6443,35.6443,35.6247,35.6345,5841.0
2017-09-15 13:45:00,36.3,36.3,36.27,36.27,8634.0,35.6345,35.6345,35.605,35.605,8634.0
2017-09-15 13:50:00,36.27,36.27,36.25,36.27,7916.0,35.605,35.605,35.5854,35.605,7916.0
2017-09-15 13:55:00,36.28,36.3,36.27,36.28,17359.0,35.6149,35.6345,35.605,35.6149,17359.0
2017-09-15 14:00:00,36.28,36.3,36.28,36.29,1575.0,35.6149,35.6345,35.6149,35.6247,1575.0
2017-09-15 14:05:00,36.29,36.3,36.28,36.29,6785.0,35.6247,35.6345,35.6149,35.6247,6785.0
2017-09-15 14:10:00,36.29,36.29,36.27,36.27,9599.0,35.6247,35.6247,35.605,35.605,9599.0
2017-09-15 14:15:00,36.27,36.28,36.27,36.27,3538.0,35.605,35.6149,35.605,35.605,3538.0
2017-09-15 14:20:00,36.27,36.31,36.25,36.29,23307.0,35.605,35.6443,35.5854,35.6247,23307.0
2017-09-15 14:25:00,36.29,36.32,36.28,36.31,5400.0,35.6247,35.6541,35.6149,35.6443,5400.0
2017-09-15 14:30:00,36.31,36.32,36.29,36.3,3900.0,35.6443,35.6541,35.6247,35.6345,3900.0
2017-09-15 14:35:00,36.3,36.33,36.29,36.32,12454.0,35.6345,35.6639,35.6247,35.6541,12454.0
2017-09-15 14:40:00,36.33,36.36,36.32,36.35,4826.0,35.6639,35.6934,35.6541,35.6836,4826.0
2017-09-15 14:45:00,36.36,36.37,36.35,36.36,3705.0,35.6934,35.7032,35.6836,35.6934,3705.0
2017-09-15 14:50:00,36.37,36.37,36.35,36.37,5582.0,35.7032,35.7032,35.6836,35.7032,5582.0
2017-09-15 14:55:00,36.36,36.37,36.35,36.37,7146.0,35.6934,35.7032,35.6836,35.7032,7146.0
2017-09-15 15:00:00,36.37,36.37,36.36,36.37,3200.0,35.7032,35.7032,35.6934,35.7032,3200.0
2017-09-15 15:05:00,36.37,36.41,36.36,36.41,23819.0,35.7032,35.7425,35.6934,35.7425,23819.0
2017-09-15 15:10:00,36.41,36.44,36.41,36.43,11264.0,35.7425,35.7719,35.7425,35.7621,11264.0
2017-09-15 15:15:00,36.43,36.43,36.41,36.41,7755.0,35.7621,35.7621,35.7425,35.7425,7755.0
2017-09-15 15:20:00,36.41,36.42,36.39,36.41,11603.0,35.7425,35.7523,35.7228,35.7425,11603.0
2017-09-15 15:25:00,36.42,36.42,36.4,36.42,9500.0,35.7523,35.7523,35.7327,35.7523,9500.0
2017-09-15 15:30:00,36.41,36.43,36.4,36.43,14495.0,35.7425,35.7621,35.7327,35.7621,14495.0
2017-09-15 15:35:00,36.44,36.44,36.4,36.41,17515.0,35.7719,35.7719,35.7327,35.7425,17515.0
2017-09-15 15:40:00,36.41,36.41,36.36,36.36,22097.0,35.7425,35.7425,35.6934,35.6934,22097.0
2017-09-15 15:45:00,36.36,36.36,36.23,36.25,66987.0,35.6934,35.6934,35.5658,35.5854,66987.0
2017-09-15 15:50:00,36.26,36.31,36.25,36.3,51353.0,35.5952,35.6443,35.5854,35.6345,51353.0
2017-09-15 15:55:00,36.3,36.32,36.28,36.31,156847.0,35.6345,35.6541,35.6149,35.6443,156847.0
2017-09-18 09:30:00,36.38,36.46,36.32,36.45,7998.0,35.713,35.7916,35.6541,35.7817,7998.0
2017-09-18 09:35:00,36.43,36.72,36.43,36.65,13245.0,35.7621,36.0468,35.7621,35.9781,13245.0
2017-09-18 09:40:00,36.64,36.7,36.61,36.65,2700.0,35.9683,36.0272,35.9388,35.9781,2700.0
2017-09-18 09:45:00,36.66,36.76,36.62,36.76,15725.0,35.9879,36.0861,35.9486,36.0861,15725.0
2017-09-18 09:50:00,36.73,36.78,36.66,36.66,13798.0,36.0566,36.1057,35.9879,35.9879,13798.0
2017-09-18 09:55:00,36.69,36.69,36.59,36.61,6478.0,36.0173,36.0173,35.9192,35.9388,6478.0
2017-09-18 10:00:00,36.58,36.68,36.58,36.62,5877.0,35.9094,36.0075,35.9094,35.9486,5877.0
2017-09-18 10:05:00,36.62,36.65,36.56,36.62,8780.0,35.9486,35.9781,35.8897,35.9486,8780.0
2017-09-18 10:10:00,36.61,36.64,36.6,36.61,6199.0,35.9388,35.9683,35.929,35.9388,6199.0
2017-09-18 10:15:00,36.61,36.63,36.59,36.61,5243.0,35.9388,35.9584,35.9192,35.9388,5243.0
2017-09-18 10:20:00,36.6,36.62,36.54,36.55,7600.0,35.929,35.9486,35.8701,35.8799,7600.0
2017-09-18 10:25:00,36.54,36.54,36.47,36.48,9935.0,35.8701,35.8701,35.8014,35.8112,9935.0
2017-09-18 10:30:00,36.49,36.51,36.49,36.49,15762.0,35.821,35.8406,35.821,35.821,15762.0
2017-09-18 10:35:00,36.49,36.49,36.43,36.45,7600.0,35.821,35.821,35.7621,35.7817,7600.0
2017-09-18 10:40:00,36.45,36.45,36.36,36.38,12300.0,35.7817,35.7817,35.6934,35.713,12300.0
2017-09-18 10:45:00,36.37,36.41,36.33,36.41,12643.0,35.7032,35.7425,35.6639,35.7425,12643.0
2017-09-18 10:50:00,36.41,36.41,36.36,36.36,6299.0,35.7425,35.7425,35.6934,35.6934,6299.0
2017-09-18 10:55:00,36.37,36.37,36.34,36.35,4399.0,35.7032,35.7032,35.6738,35.6836,4399.0
2017-09-18 11:00:00,36.35,36.38,36.34,36.35,3982.0,35.6836,35.713,35.6738,35.6836,3982.0
2017-09-18 11:05:00,36.35,36.37,36.35,36.36,3428.0,35.6836,35.7032,35.6836,35.6934,3428.0
2017-09-18 11:10:00,36.37,36.37,36.35,36.36,3400.0,35.7032,35.7032,35.6836,35.6934,3400.0
2017-09-18 11:15:00,36.36,36.38,36.34,36.35,8489.0,35.6934,35.713,35.6738,35.6836,8489.0
2017-09-18 11:20:00,36.35,36.37,36.35,36.36,6218.0,35.6836,35.7032,35.6836,35.6934,6218.0
2017-09-18 11:25:00,36.36,36.37,36.35,36.35,10600.0,35.6934,35.7032,35.6836,35.6836,10600.0
2017-09-18 11:30:00,36.35,36.36,36.32,36.33,10998.0,35.6836,35.6934,35.6541,35.6639,10998.0
2017-09-18 11:35:00,36.34,36.34,36.32,36.34,2375.0,35.6738,35.6738,35.6541,35.6738,2375.0
2017-09-18 11:40:00,36.34,36.36,36.34,36.35,7377.0,35.6738,35.6934,35.6738,35.6836,7377.0
2017-09-18 11:45:00,36.36,36.36,36.33,36.35,12205.0,35.6934,35.6934,35.6639,35.6836,12205.0
2017-09-18 11:50:00,36.35,36.35,36.32,36.33,6500.0,35.6836,35.6836,35.6541,35.6639,6500.0
2017-09-18 11:55:00,36.33,36.37,36.33,36.33,12678.0,35.6639,35.7032,35.6639,35.6639,12678.0
2017-09-18 12:00:00,36.34,36.36,36.33,36.33,11109.0,35.6738,35.6934,35.6639,35.6639,11109.0
2017-09-18 12:05:00,36.32,36.33,36.31,36.32,3100.0,35.6541,35.6639,35.6443,35.6541,3100.0
2017-09-18 12:10:00,36.32,36.32,36.31,36.32,1300.0,35.6541,35.6541,35.6443,35.6541,1300.0
2017-09-18 12:15:00,36.31,36.36,36.31,36.34,7868.0,35.6443,35.6934,35.6443,35.6738,7868.0
2017-09-18 12:20:00,36.34,36.36,36.34,36.36,2600.0,35.6738,35.6934,35.6738,35.6934,2600.0
2017-09-18 12:25:00,36.36,36.36,36.33,36.34,7010.0,35.6934,35.6934,35.6639,35.6738,7010.0
2017-09-18 12:30:00,36.34,36.34,36.32,36.34,9242.0,35.6738,35.6738,35.6541,35.6738,9242.0
2017-09-18 12:35:00,36.34,36.34,36.28,36.29,11650.0,35.6738,35.6738,35.6149,35.6247,11650.0
2017-09-18 12:40:00,36.29,36.31,36.28,36.31,11700.0,35.6247,35.6443,35.6149,35.6443,11700.0
2017-09-18 12:45:00,36.31,36.31,36.27,36.3,6306.0,35.6443,35.6443,35.605,35.6345,6306.0
2017-09-18 12:50:00,36.3,36.31,36.29,36.31,3000.0,35.6345,35.6443,35.6247,35.6443,3000.0
2017-09-18 12:55:00,36.3,36.34,36.3,36.34,2290.0,35.6345,35.6738,35.6345,35.6738,2290.0
2017-09-18 13:00:00,36.34,36.37,36.33,36.37,4270.0,35.6738,35.7032,35.6639,35.7032,4270.0
2017-09-18 13:05:00,36.37,36.39,36.36,36.36,4521.0,35.7032,35.7228,35.6934,35.6934,4521.0
2017-09-18 13:10:00,36.36,36.37,36.35,36.37,2150.0,35.6934,35.7032,35.6836,35.7032,2150.0
2017-09-18 13:15:00,36.38,36.38,36.35,36.36,2823.0,35.713,35.713,35.6836,35.6934,2823.0
2017-09-18 13:20:00,36.37,36.42,36.36,36.41,7428.0,35.7032,35.7523,35.6934,35.7425,7428.0
2017-09-18 13:25:00,36.4,36.44,36.4,36.43,3629.0,35.7327,35.7719,35.7327,35.7621,3629.0
2017-09-18 13:30:00,36.43,36.44,36.41,36.43,3183.0,35.7621,35.7719,35.7425,35.7621,3183.0
2017-09-18 13:35:00,36.43,36.47,36.43,36.47,4618.0,35.7621,35.8014,35.7621,35.8014,4618.0
2017-09-18 13:40:00,36.45,36.5,36.45,36.5,2610.0,35.7817,35.8308,35.7817,35.8308,2610.0
2017-09-18 13:45:00,36.49,36.51,36.48,36.49,2884.0,35.821,35.8406,35.8112,35.821,2884.0
2017-09-18 13:50:00,36.5,36.53,36.49,36.53,4300.0,35.8308,35.8603,35.821,35.8603,4300.0
2017-09-18 13:55:00,36.53,36.54,36.52,36.52,5702.0,35.8603,35.8701,35.8505,35.8505,5702.0
2017-09-18 14:00:00,36.52,36.52,36.49,36.5,5182.0,35.8505,35.8505,35.821,35.8308,5182.0
2017-09-18 14:05:00,36.5,36.5,36.47,36.48,4731.0,35.8308,35.8308,35.8014,35.8112,4731.0
2017-09-18 14:10:00,36.49,36.51,36.49,36.51,3600.0,35.821,35.8406,35.821,35.8406,3600.0
2017-09-18 14:15:00,36.51,36.51,36.42,36.43,11295.0,35.8406,35.8406,35.7523,35.7621,11295.0
2017-09-18 14:20:00,36.42,36.46,36.41,36.44,6909.0,35.7523,35.7916,35.7425,35.7719,6909.0
2017-09-18 14:25:00,36.45,36.46,36.43,36.46,2471.0,35.7817,35.7916,35.7621,35.7916,2471.0
2017-09-18 14:30:00,36.45,36.46,36.43,36.43,3580.0,35.7817,35.7916,35.7621,35.7621,3580.0
2017-09-18 14:35:00,36.43,36.44,36.39,36.4,10536.0,35.7621,35.7719,35.7228,35.7327,10536.0
2017-09-18 14:40:00,36.4,36.41,36.37,36.37,9136.0,35.7327,35.7425,35.7032,35.7032,9136.0
2017-09-18 14:45:00,36.37,36.38,36.34,36.38,7950.0,35.7032,35.713,35.6738,35.713,7950.0
2017-09-18 14:50:00,36.38,36.41,36.37,36.4,5794.0,35.713,35.7425,35.7032,35.7327,5794.0
2017-09-18 14:55:00,36.39,36.41,36.37,36.37,4958.0,35.7228,35.7425,35.7032,35.7032,4958.0
2017-09-18 15:00:00,36.38,36.39,36.37,36.39,4100.0,35.713,35.7228,35.7032,35.7228,4100.0
2017-09-18 15:05:00,36.39,36.39,36.38,36.39,6801.0,35.7228,35.7228,35.713,35.7228,6801.0
2017-09-18 15:10:00,36.4,36.4,36.36,36.36,4543.0,35.7327,35.7327,35.6934,35.6934,4543.0
2017-09-18 15:15:00,36.36,36.38,36.35,36.37,4052.0,35.6934,35.713,35.6836,35.7032,4052.0
2017-09-18 15:20:00,36.38,36.42,36.37,36.41,8061.0,35.713,35.7523,35.7032,35.7425,8061.0
2017-09-18 15:25:00,36.41,36.41,36.38,36.39,6247.0,35.7425,35.7425,35.713,35.7228,6247.0
2017-09-18 15:30:00,36.4,36.4,36.36,36.37,18294.0,35.7327,35.7327,35.6934,35.7032,18294.0
2017-09-18 15:35:00,36.38,36.41,36.36,36.4,13351.0,35.713,35.7425,35.6934,35.7327,13351.0
2017-09-18 15:40:00,36.41,36.42,36.39,36.42,17671.0,35.7425,35.7523,35.7228,35.7523,17671.0
2017-09-18 15:45:00,36.41,36.42,36.32,36.32,22560.0,35.7425,35.7523,35.6541,35.6541,22560.0
2017-09-18 15:50:00,36.33,36.36,36.3,36.36,41945.0,35.6639,35.6934,35.6345,35.6934,41945.0
2017-09-18 15:55:00,36.36,36.36,36.33,36.35,48705.0,35.6934,35.6934,35.6639,35.6836,48705.0
2017-09-19 09:30:00,36.42,36.58,36.37,36.47,16384.0,35.7523,35.9094,35.7032,35.8014,16384.0
2017-09-19 09:35:00,36.48,36.5,36.36,36.42,2300.0,35.8112,35.8308,35.6934,35.7523,2300.0
2017-09-19 09:40:00,36.39,36.4,36.31,36.32,6200.0,35.7228,35.7327,35.6443,35.6541,6200.0
2017-09-19 09:45:00,36.35,36.43,36.34,36.41,7426.0,35.6836,35.7621,35.6738,35.7425,7426.0
2017-09-19 09:50:00,36.42,36.55,36.4,36.55,3400.0,35.7523,35.8799,35.7327,35.8799,3400.0
2017-09-19 09:55:00,36.52,36.63,36.51,36.63,7562.0,35.8505,35.9584,35.8406,35.9584,7562.0
2017-09-19 10:00:00,36.63,36.66,36.61,36.63,13344.0,35.9584,35.9879,35.9388,35.9584,13344.0
2017-09-19 10:05:00,36.63,36.65,36.6,36.6,6953.0,35.9584,35.9781,35.929,35.929,6953.0
2017-09-19 10:10:00,36.59,36.61,36.56,36.58,6149.0,35.9192,35.9388,35.8897,35.9094,6149.0
2017-09-19 10:15:00,36.58,36.64,36.58,36.59,9982.0,35.9094,35.9683,35.9094,35.9192,9982.0
2017-09-19 10:20:00,36.59,36.61,36.57,36.6,4703.0,35.9192,35.9388,35.8995,35.929,4703.0
2017-09-19 10:25:00,36.59,36.59,36.55,36.55,7483.0,35.9192,35.9192,35.8799,35.8799,7483.0
2017-09-19 10:30:00,36.56,36.59,36.5,36.59,7043.0,35.8897,35.9192,35.8308,35.9192,7043.0
2017-09-19 10:35:00,36.58,36.58,36.55,36.55,7602.0,35.9094,35.9094,35.8799,35.8799,7602.0
2017-09-19 10:40:00,36.55,36.59,36.53,36.58,4122.0,35.8799,35.9192,35.8603,35.9094,4122.0
2017-09-19 10:45:00,36.59,36.64,36.56,36.56,3498.0,35.9192,35.9683,35.8897,35.8897,3498.0
2017-09-19 10:50:00,36.57,36.59,36.56,36.56,6402.0,35.8995,35.9192,35.8897,35.8897,6402.0
2017-09-19 10:55:00,36.57,36.57,36.52,36.53,2567.0,35.8995,35.8995,35.8505,35.8603,2567.0
2017-09-19 11:00:00,36.52,36.58,36.51,36.56,7095.0,35.8505,35.9094,35.8406,35.8897,7095.0
2017-09-19 11:05:00,36.55,36.56,36.53,36.54,1937.0,35.8799,35.8897,35.8603,35.8701,1937.0
2017-09-19 11:10:00,36.55,36.55,36.53,36.54,4005.0,35.8799,35.8799,35.8603,35.8701,4005.0
2017-09-19 11:15:00,36.52,36.53,36.52,36.52,3100.0,35.8505,35.8603,35.8505,35.8505,3100.0
2017-09-19 11:20:00,36.54,36.54,36.51,36.53,4038.0,35.8701,35.8701,35.8406,35.8603,4038.0
2017-09-19 11:25:00,36.54,36.59,36.53,36.59,6988.0,35.8701,35.9192,35.8603,35.9192,6988.0
2017-09-19 11:30:00,36.58,36.59,36.57,36.59,2496.0,35.9094,35.9192,35.8995,35.9192,2496.0
2017-09-19 11:35:00,36.59,36.61,36.59,36.6,2446.0,35.9192,35.9388,35.9192,35.929,2446.0
2017-09-19 11:40:00,36.59,36.59,36.58,36.58,4362.0,35.9192,35.9192,35.9094,35.9094,4362.0
2017-09-19 11:45:00,36.58,36.63,36.58,36.62,6999.0,35.9094,35.9584,35.9094,35.9486,6999.0
2017-09-19 11:50:00,36.61,36.62,36.6,36.61,5099.0,35.9388,35.9486,35.929,35.9388,5099.0
2017-09-19 11:55:00,36.61,36.61,36.59,36.61,1748.0,35.9388,35.9388,35.9192,35.9388,1748.0
2017-09-19 12:00:00,36.61,36.64,36.61,36.63,11844.0,35.9388,35.9683,35.9388,35.9584,11844.0
2017-09-19 12:05:00,36.64,36.69,36.64,36.68,10380.0,35.9683,36.0173,35.9683,36.0075,10380.0
2017-09-19 12:10:00,36.67,36.69,36.67,36.69,6878.0,35.9977,36.0173,35.9977,36.0173,6878.0
2017-09-19 12:15:00,36.68,36.69,36.66,36.66,8288.0,36.0075,36.0173,35.9879,35.9879,8288.0
2017-09-19 12:20:00,36.67,36.7,36.65,36.69,7404.0,35.9977,36.0272,35.9781,36.0173,7404.0
2017-09-19 12:25:00,36.69,36.73,36.69,36.72,5659.0,36.0173,36.0566,36.0173,36.0468,5659.0
2017-09-19 12:30:00,36.73,36.73,36.71,36.72,1709.0,36.0566,36.0566,36.037,36.0468,1709.0
2017-09-19 12:35:00,36.72,36.74,36.7,36.71,5777.0,36.0468,36.0664,36.0272,36.037,5777.0
2017-09-19 12:40:00,36.72,36.73,36.71,36.73,4609.0,36.0468,36.0566,36.037,36.0566,4609.0
2017-09-19 12:45:00,36.72,36.72,36.7,36.71,3391.0,36.0468,36.0468,36.0272,36.037,3391.0
2017-09-19 12:50:00,36.73,36.75,36.73,36.74,4402.0,36.0566,36.0762,36.0566,36.0664,4402.0
2017-09-19 12:55:00,36.73,36.73,36.72,36.72,800.0,36.0566,36.0566,36.0468,36.0468,800.0
2017-09-19 13:00:00,36.72,36.72,36.71,36.71,2085.0,36.0468,36.0468,36.037,36.037,2085.0
2017-09-19 13:05:00,36.71,36.76,36.71,36.75,7128.0,36.037,36.0861,36.037,36.0762,7128.0
2017-09-19 13:10:00,36.76,36.76,36.75,36.75,2079.0,36.0861,36.0861,36.0762,36.0762,2079.0
2017-09-19 13:15:00,36.74,36.75,36.73,36.73,3377.0,36.0664,36.0762,36.0566,36.0566,3377.0
2017-09-19 13:20:00,36.73,36.74,36.71,36.72,4279.0,36.0566,36.0664,36.037,36.0468,4279.0
2017-09-19 13:25:00,36.72,36.73,36.71,36.71,2000.0,36.0468,36.0566,36.037,36.037,2000.0
2017-09-19 13:30:00,36.72,36.73,36.71,36.72,4997.0,36.0468,36.0566,36.037,36.0468,4997.0
2017-09-19 13:35:00,36.72,36.75,36.71,36.74,5900.0,36.0468,36.0762,36.037,36.0664,5900.0
2017-09-19 13:40:00,36.74,36.74,36.73,36.73,992.0,36.0664,36.0664,36.0566,36.0566,992.0
2017-09-19 13:45:00,36.73,36.74,36.71,36.74,4700.0,36.0566,36.0664,36.037,36.0664,4700.0
2017-09-19 13:50:00,36.74,36.74,36.72,36.74,3912.0,36.0664,36.0664,36.0468,36.0664,3912.0
2017-09-19 13:55:00,36.75,36.76,36.73,36.73,7333.0,36.0762,36.0861,36.0566,36.0566,7333.0
2017-09-19 14:00:00,36.74,36.75,36.73,36.75,3110.0,36.0664,36.0762,36.0566,36.0762,3110.0
2017-09-19 14:05:00,36.76,36.76,36.74,36.76,1400.0,36.0861,36.0861,36.0664,36.0861,1400.0
2017-09-19 14:10:00,36.75,36.75,36.73,36.74,3653.0,36.0762,36.0762,36.0566,36.0664,3653.0
2017-09-19 14:15:00,36.74,36.74,36.72,36.73,5558.0,36.0664,36.0664,36.0468,36.0566,5558.0
2017-09-19 14:20:00,36.74,36.76,36.73,36.73,4482.0,36.0664,36.0861,36.0566,36.0566,4482.0
2017-09-19 14:25:00,36.73,36.73,36.69,36.7,4800.0,36.0566,36.0566,36.0173,36.0272,4800.0
2017-09-19 14:30:00,36.69,36.72,36.68,36.71,5555.0,36.0173,36.0468,36.0075,36.037,5555.0
2017-09-19 14:35:00,36.72,36.72,36.7,36.7,2100.0,36.0468,36.0468,36.0272,36.0272,2100.0
2017-09-19 14:40:00,36.7,36.71,36.68,36.69,5894.0,36.0272,36.037,36.0075,36.0173,5894.0
2017-09-19 14:45:00,36.68,36.69,36.67,36.68,1800.0,36.0075,36.0173,35.9977,36.0075,1800.0
2017-09-19 14:50:00,36.67,36.68,36.66,36.67,6066.0,35.9977,36.0075,35.9879,35.9977,6066.0
2017-09-19 14:55:00,36.68,36.68,36.64,36.67,6933.0,36.0075,36.0075,35.9683,35.9977,6933.0
2017-09-19 15:00:00,36.67,36.69,36.66,36.67,8204.0,35.9977,36.0173,35.9879,35.9977,8204.0
2017-09-19 15:05:00,36.68,36.7,36.67,36.68,4411.0,36.0075,36.0272,35.9977,36.0075,4411.0
2017-09-19 15:10:00,36.67,36.68,36.66,36.66,4208.0,35.9977,36.0075,35.9879,35.9879,4208.0
2017-09-19 15:15:00,36.67,36.67,36.64,36.65,9183.0,35.9977,35.9977,35.9683,35.9781,9183.0
2017-09-19 15:20:00,36.66,36.66,36.63,36.64,13261.0,35.9879,35.9879,35.9584,35.9683,13261.0
2017-09-19 15:25:00,36.64,36.71,36.63,36.71,26227.0,35.9683,36.037,35.9584,36.037,26227.0
2017-09-19 15:30:00,36.72,36.72,36.69,36.72,10109.0,36.0468,36.0468,36.0173,36.0468,10109.0
2017-09-19 15:35:00,36.72,36.74,36.7,36.74,10563.0,36.0468,36.0664,36.0272,36.0664,10563.0
2017-09-19 15:40:00,36.74,36.74,36.69,36.7,18578.0,36.0664,36.0664,36.0173,36.0272,18578.0
2017-09-19 15:45:00,36.69,36.7,36.68,36.69,21282.0,36.0173,36.0272,36.0075,36.0173,21282.0
2017-09-19 15:50:00,36.68,36.8,36.68,36.8,76791.0,36.0075,36.1253,36.0075,36.1253,76791.0
2017-09-19 15:55:00,36.8,36.81,36.77,36.77,93247.0,36.1253,36.1351,36.0959,36.0959,93247.0
2017-09-20 09:30:00,36.9,36.9,36.79,36.79,11647.0,36.2235,36.2235,36.1155,36.1155,11647.0
2017-09-20 09:35:00,36.77,36.91,36.75,36.85,4290.0,36.0959,36.2333,36.0762,36.1744,4290.0
2017-09-20 09:40:00,36.85,36.89,36.82,36.85,2140.0,36.1744,36.2137,36.145,36.1744,2140.0
2017-09-20 09:45:00,36.89,36.94,36.89,36.93,3969.0,36.2137,36.2628,36.2137,36.2529,3969.0
2017-09-20 09:50:00,36.89,36.89,36.84,36.85,2230.0,36.2137,36.2137,36.1646,36.1744,2230.0
2017-09-20 09:55:00,36.85,36.89,36.8,36.8,11689.0,36.1744,36.2137,36.1253,36.1253,11689.0
2017-09-20 10:00:00,36.83,36.85,36.68,36.74,21142.0,36.1548,36.1744,36.0075,36.0664,21142.0
2017-09-20 10:05:00,36.73,36.89,36.73,36.85,2937.0,36.0566,36.2137,36.0566,36.1744,2937.0
2017-09-20 10:10:00,36.85,36.86,36.77,36.77,2110.0,36.1744,36.1842,36.0959,36.0959,2110.0
2017-09-20 10:15:00,36.77,36.83,36.75,36.81,4112.0,36.0959,36.1548,36.0762,36.1351,4112.0
2017-09-20 10:20:00,36.8,36.8,36.75,36.8,1914.0,36.1253,36.1253,36.0762,36.1253,1914.0
2017-09-20 10:25:00,36.81,36.85,36.79,36.82,6828.0,36.1351,36.1744,36.1155,36.145,6828.0
2017-09-20 10:30:00,36.81,36.88,36.79,36.84,3915.0,36.1351,36.2039,36.1155,36.1646,3915.0
2017-09-20 10:35:00,36.82,36.87,36.82,36.87,5598.0,36.145,36.194,36.145,36.194,5598.0
2017-09-20 10:40:00,36.87,36.88,36.8,36.82,6643.0,36.194,36.2039,36.1253,36.145,6643.0
2017-09-20 10:45:00,36.83,36.86,36.83,36.85,2000.0,36.1548,36.1842,36.1548,36.1744,2000.0
2017-09-20 10:50:00,36.88,36.92,36.88,36.91,4670.0,36.2039,36.2431,36.2039,36.2333,4670.0
2017-09-20 10:55:00,36.91,36.93,36.89,36.92,4000.0,36.2333,36.2529,36.2137,36.2431,4000.0
2017-09-20 11:00:00,36.93,36.97,36.91,36.95,8610.0,36.2529,36.2922,36.2333,36.2726,8610.0
2017-09-20 11:05:00,36.95,36.96,36.92,36.95,6606.0,36.2726,36.2824,36.2431,36.2726,6606.0
2017-09-20 11:10:00,36.95,37.12,36.95,37.07,21998.0,36.2726,36.4395,36.2726,36.3904,21998.0
2017-09-20 11:15:00,37.08,37.08,36.98,36.99,4450.0,36.4002,36.4002,36.302,36.3118,4450.0
2017-09-20 11:20:00,36.96,36.96,36.92,36.96,3172.0,36.2824,36.2824,36.2431,36.2824,3172.0
2017-09-20 11:25:00,36.96,36.96,36.89,36.91,3068.0,36.2824,36.2824,36.2137,36.2333,3068.0
2017-09-20 11:30:00,36.91,36.93,36.91,36.92,1534.0,36.2333,36.2529,36.2333,36.2431,1534.0
2017-09-20 11:35:00,36.91,36.94,36.9,36.91,2871.0,36.2333,36.2628,36.2235,36.2333,2871.0
2017-09-20 11:40:00,36.92,36.99,36.92,36.95,2700.0,36.2431,36.3118,36.2431,36.2726,2700.0
2017-09-20 11:45:00,36.97,36.97,36.91,36.92,2270.0,36.2922,36.2922,36.2333,36.2431,2270.0
2017-09-20 11:50:00,36.92,36.96,36.91,36.94,1920.0,36.2431,36.2824,36.2333,36.2628,1920.0
2017-09-20 11:55:00,36.96,36.96,36.91,36.94,973.0,36.2824,36.2824,36.2333,36.2628,973.0
2017-09-20 12:00:00,36.95,36.99,36.93,36.99,4800.0,36.2726,36.3118,36.2529,36.3118,4800.0
2017-09-20 12:05:00,37.0,37.04,37.0,37.04,3300.0,36.3217,36.3609,36.3217,36.3609,3300.0
2017-09-20 12:10:00,37.04,37.05,37.01,37.01,7615.0,36.3609,36.3707,36.3315,36.3315,7615.0
2017-09-20 12:15:00,37.02,37.04,37.01,37.01,2700.0,36.3413,36.3609,36.3315,36.3315,2700.0
2017-09-20 12:20:00,37.02,37.02,36.97,36.97,4586.0,36.3413,36.3413,36.2922,36.2922,4586.0
2017-09-20 12:25:00,36.97,36.98,36.92,36.92,2550.0,36.2922,36.302,36.2431,36.2431,2550.0
2017-09-20 12:30:00,36.95,36.97,36.94,36.96,3200.0,36.2726,36.2922,36.2628,36.2824,3200.0
2017-09-20 12:35:00,36.92,36.94,36.92,36.94,1400.0,36.2431,36.2628,36.2431,36.2628,1400.0
2017-09-20 12:40:00,36.94,36.94,36.93,36.94,1405.0,36.2628,36.2628,36.2529,36.2628,1405.0
2017-09-20 12:45:00,36.95,36.98,36.94,36.98,3826.0,36.2726,36.302,36.2628,36.302,3826.0
2017-09-20 12:50:00,36.98,37.05,36.97,37.04,13983.0,36.302,36.3707,36.2922,36.3609,13983.0
2017-09-20 12:55:00,37.04,37.05,37.03,37.03,1512.0,36.3609,36.3707,36.3511,36.3511,1512.0
2017-09-20 13:00:00,37.03,37.05,37.03,37.03,3200.0,36.3511,36.3707,36.3511,36.3511,3200.0
2017-09-20 13:05:00,37.03,37.05,37.02,37.03,4549.0,36.3511,36.3707,36.3413,36.3511,4549.0
2017-09-20 13:10:00,37.04,37.06,37.03,37.06,3587.0,36.3609,36.3806,36.3511,36.3806,3587.0
2017-09-20 13:15:00,37.04,37.05,37.02,37.03,2554.0,36.3609,36.3707,36.3413,36.3511,2554.0
2017-09-20 13:20:00,37.03,37.04,37.02,37.04,1278.0,36.3511,36.3609,36.3413,36.3609,1278.0
2017-09-20 13:25:00,37.04,37.04,37.03,37.04,3500.0,36.3609,36.3609,36.3511,36.3609,3500.0
2017-09-20 13:30:00,37.04,37.05,37.03,37.05,1285.0,36.3609,36.3707,36.3511,36.3707,1285.0
2017-09-20 13:35:00,37.04,37.05,37.01,37.03,2405.0,36.3609,36.3707,36.3315,36.3511,2405.0
2017-09-20 13:40:00,37.02,37.03,37.01,37.01,2008.0,36.3413,36.3511,36.3315,36.3315,2008.0
2017-09-20 13:45:00,37.01,37.05,37.01,37.05,2758.0,36.3315,36.3707,36.3315,36.3707,2758.0
2017-09-20 13:50:00,37.05,37.05,37.01,37.03,6654.0,36.3707,36.3707,36.3315,36.3511,6654.0
2017-09-20 13:55:00,37.03,37.05,37.03,37.03,3167.0,36.3511,36.3707,36.3511,36.3511,3167.0
2017-09-20 14:00:00,37.03,37.04,36.98,37.03,9080.0,36.3511,36.3609,36.302,36.3511,9080.0
2017-09-20 14:05:00,37.05,37.06,37.01,37.02,4820.0,36.3707,36.3806,36.3315,36.3413,4820.0
2017-09-20 14:10:00,37.01,37.03,36.96,36.98,5950.0,36.3315,36.3511,36.2824,36.302,5950.0
2017-09-20 14:15:00,36.96,37.02,36.96,37.0,4992.0,36.2824,36.3413,36.2824,36.3217,4992.0
2017-09-20 14:20:00,36.98,37.0,36.92,36.97,5751.0,36.302,36.3217,36.2431,36.2922,5751.0
2017-09-20 14:25:00,36.96,36.96,36.94,36.95,11590.0,36.2824,36.2824,36.2628,36.2726,11590.0
2017-09-20 14:30:00,36.95,36.97,36.94,36.95,4381.0,36.2726,36.2922,36.2628,36.2726,4381.0
2017-09-20 14:35:00,36.95,36.95,36.92,36.94,5752.0,36.2726,36.2726,36.2431,36.2628,5752.0
2017-09-20 14:40:00,36.92,36.93,36.86,36.9,5530.0,36.2431,36.2529,36.1842,36.2235,5530.0
2017-09-20 14:45:00,36.91,36.97,36.91,36.97,3900.0,36.2333,36.2922,36.2333,36.2922,3900.0
2017-09-20 14:50:00,36.96,36.97,36.93,36.95,3307.0,36.2824,36.2922,36.2529,36.2726,3307.0
2017-09-20 14:55:00,36.95,36.96,36.87,36.91,7898.0,36.2726,36.2824,36.194,36.2333,7898.0
2017-09-20 15:00:00,36.9,36.91,36.89,36.89,2700.0,36.2235,36.2333,36.2137,36.2137,2700.0
2017-09-20 15:05:00,36.88,36.89,36.86,36.88,5250.0,36.2039,36.2137,36.1842,36.2039,5250.0
2017-09-20 15:10:00,36.89,36.92,36.87,36.92,19714.0,36.2137,36.2431,36.194,36.2431,19714.0
2017-09-20 15:15:00,36.93,36.93,36.91,36.93,5662.0,36.2529,36.2529,36.2333,36.2529,5662.0
2017-09-20 15:20:00,36.93,36.96,36.93,36.95,10648.0,36.2529,36.2824,36.2529,36.2726,10648.0
2017-09-20 15:25:00,36.96,36.97,36.95,36.97,6153.0,36.2824,36.2922,36.2726,36.2922,6153.0
2017-09-20 15:30:00,36.96,36.98,36.94,36.97,13053.0,36.2824,36.302,36.2628,36.2922,13053.0
2017-09-20 15:35:00,36.96,36.97,36.94,36.95,11014.0,36.2824,36.2922,36.2628,36.2726,11014.0
2017-09-20 15:40:00,36.95,36.96,36.91,36.95,89663.0,36.2726,36.2824,36.2333,36.2726,89663.0
2017-09-20 15:45:00,36.95,36.99,36.94,36.98,30735.0,36.2726,36.3118,36.2628,36.302,30735.0
2017-09-20 15:50:00,36.98,36.99,36.94,36.96,21302.0,36.302,36.3118,36.2628,36.2824,21302.0
2017-09-20 15:55:00,36.95,36.99,36.95,36.98,45554.0,36.2726,36.3118,36.2726,36.302,45554.0
2017-09-21 09:30:00,36.94,37.05,36.94,37.05,13710.0,36.2628,36.3707,36.2628,36.3707,13710.0
2017-09-21 09:35:00,37.03,37.07,37.0,37.07,3549.0,36.3511,36.3904,36.3217,36.3904,3549.0
2017-09-21 09:40:00,37.07,37.15,37.03,37.1,14410.0,36.3904,36.4689,36.3511,36.4198,14410.0
2017-09-21 09:45:00,37.13,37.16,37.08,37.15,5188.0,36.4493,36.4787,36.4002,36.4689,5188.0
2017-09-21 09:50:00,37.14,37.15,37.07,37.11,5700.0,36.4591,36.4689,36.3904,36.4296,5700.0
2017-09-21 09:55:00,37.14,37.2,37.12,37.17,16722.0,36.4591,36.518,36.4395,36.4885,16722.0
2017-09-21 10:00:00,37.17,37.23,37.17,37.18,3419.0,36.4885,36.5474,36.4885,36.4984,3419.0
2017-09-21 10:05:00,37.21,37.22,37.17,37.19,6818.0,36.5278,36.5376,36.4885,36.5082,6818.0
2017-09-21 10:10:00,37.2,37.21,37.19,37.19,1196.0,36.518,36.5278,36.5082,36.5082,1196.0
2017-09-21 10:15:00,37.19,37.21,37.16,37.19,8060.0,36.5082,36.5278,36.4787,36.5082,8060.0
2017-09-21 10:20:00,37.2,37.26,37.2,37.24,9653.0,36.518,36.5769,36.518,36.5573,9653.0
2017-09-21 10:25:00,37.26,37.3,37.26,37.3,3413.0,36.5769,36.6162,36.5769,36.6162,3413.0
2017-09-21 10:30:00,37.29,37.37,37.28,37.33,11531.0,36.6063,36.6849,36.5965,36.6456,11531.0
2017-09-21 10:35:00,37.32,37.32,37.24,37.24,4749.0,36.6358,36.6358,36.5573,36.5573,4749.0
2017-09-21 10:40:00,37.23,37.23,37.18,37.21,8401.0,36.5474,36.5474,36.4984,36.5278,8401.0
2017-09-21 10:45:00,37.22,37.25,37.22,37.25,4303.0,36.5376,36.5671,36.5376,36.5671,4303.0
2017-09-21 10:50:00,37.25,37.28,37.25,37.27,3200.0,36.5671,36.5965,36.5671,36.5867,3200.0
2017-09-21 10:55:00,37.25,37.27,37.24,37.25,6154.0,36.5671,36.5867,36.5573,36.5671,6154.0
2017-09-21 11:00:00,37.26,37.27,37.22,37.23,5831.0,36.5769,36.5867,36.5376,36.5474,5831.0
2017-09-21 11:05:00,37.21,37.25,37.21,37.25,3858.0,36.5278,36.5671,36.5278,36.5671,3858.0
2017-09-21 11:10:00,37.25,37.26,37.21,37.23,4845.0,36.5671,36.5769,36.5278,36.5474,4845.0
2017-09-21 11:15:00,37.23,37.25,37.17,37.18,9860.0,36.5474,36.5671,36.4885,36.4984,9860.0
2017-09-21 11:20:00,37.18,37.18,37.13,37.14,4415.0,36.4984,36.4984,36.4493,36.4591,4415.0
2017-09-21 11:25:00,37.14,37.15,37.12,37.14,15864.0,36.4591,36.4689,36.4395,36.4591,15864.0
2017-09-21 11:30:00,37.14,37.18,37.13,37.17,4712.0,36.4591,36.4984,36.4493,36.4885,4712.0
2017-09-21 11:35:00,37.17,37.22,37.17,37.2,2500.0,36.4885,36.5376,36.4885,36.518,2500.0
2017-09-21 11:40:00,37.21,37.22,37.21,37.22,5181.0,36.5278,36.5376,36.5278,36.5376,5181.0
2017-09-21 11:45:00,37.22,37.23,37.21,37.21,7607.0,36.5376,36.5474,36.5278,36.5278,7607.0
2017-09-21 11:50:00,37.22,37.23,37.19,37.2,4800.0,36.5376,36.5474,36.5082,36.518,4800.0
2017-09-21 11:55:00,37.19,37.21,37.18,37.19,4130.0,36.5082,36.5278,36.4984,36.5082,4130.0
2017-09-21 12:00:00,37.18,37.18,37.16,37.17,5444.0,36.4984,36.4984,36.4787,36.4885,5444.0
2017-09-21 12:05:00,37.16,37.16,37.14,37.16,6460.0,36.4787,36.4787,36.4591,36.4787,6460.0
2017-09-21 12:10:00,37.14,37.14,37.12,37.14,5743.0,36.4591,36.4591,36.4395,36.4591,5743.0
2017-09-21 12:15:00,37.13,37.15,37.13,37.14,5424.0,36.4493,36.4689,36.4493,36.4591,5424.0
2017-09-21 12:20:00,37.15,37.16,37.13,37.13,3614.0,36.4689,36.4787,36.4493,36.4493,3614.0
2017-09-21 12:25:00,37.14,37.14,37.12,37.13,2850.0,36.4591,36.4591,36.4395,36.4493,2850.0
2017-09-21 12:30:00,37.12,37.16,37.11,37.16,5250.0,36.4395,36.4787,36.4296,36.4787,5250.0
2017-09-21 12:35:00,37.15,37.15,37.14,37.15,2400.0,36.4689,36.4689,36.4591,36.4689,2400.0
2017-09-21 12:40:00,37.14,37.15,37.12,37.13,3708.0,36.4591,36.4689,36.4395,36.4493,3708.0
2017-09-21 12:45:00,37.13,37.15,37.12,37.14,2200.0,36.4493,36.4689,36.4395,36.4591,2200.0
2017-09-21 12:50:00,37.14,37.14,37.13,37.14,2248.0,36.4591,36.4591,36.4493,36.4591,2248.0
2017-09-21 12:55:00,37.14,37.15,37.13,37.15,900.0,36.4591,36.4689,36.4493,36.4689,900.0
2017-09-21 13:00:00,37.14,37.14,37.13,37.14,1000.0,36.4591,36.4591,36.4493,36.4591,1000.0
2017-09-21 13:05:00,37.13,37.15,37.12,37.15,4030.0,36.4493,36.4689,36.4395,36.4689,4030.0
2017-09-21 13:10:00,37.15,37.15,37.12,37.13,4271.0,36.4689,36.4689,36.4395,36.4493,4271.0
2017-09-21 13:15:00,37.13,37.13,37.12,37.12,1448.0,36.4493,36.4493,36.4395,36.4395,1448.0
2017-09-21 13:20:00,37.12,37.14,37.11,37.14,4676.0,36.4395,36.4591,36.4296,36.4591,4676.0
2017-09-21 13:25:00,37.15,37.15,37.13,37.14,3200.0,36.4689,36.4689,36.4493,36.4591,3200.0
2017-09-21 13:30:00,37.15,37.15,37.14,37.15,2775.0,36.4689,36.4689,36.4591,36.4689,2775.0
2017-09-21 13:35:00,37.14,37.15,37.14,37.15,2900.0,36.4591,36.4689,36.4591,36.4689,2900.0
2017-09-21 13:40:00,37.15,37.16,37.15,37.15,2900.0,36.4689,36.4787,36.4689,36.4689,2900.0
2017-09-21 13:45:00,37.15,37.15,37.14,37.15,5031.0,36.4689,36.4689,36.4591,36.4689,5031.0
2017-09-21 13:50:00,37.15,37.18,37.15,37.17,5854.0,36.4689,36.4984,36.4689,36.4885,5854.0
2017-09-21 13:55:00,37.19,37.21,37.19,37.21,1817.0,36.5082,36.5278,36.5082,36.5278,1817.0
2017-09-21 14:00:00,37.22,37.23,37.21,37.23,3446.0,36.5376,36.5474,36.5278,36.5474,3446.0
2017-09-21 14:05:00,37.22,37.24,37.22,37.23,2159.0,36.5376,36.5573,36.5376,36.5474,2159.0
2017-09-21 14:10:00,37.23,37.23,37.21,37.22,4350.0,36.5474,36.5474,36.5278,36.5376,4350.0
2017-09-21 14:15:00,37.22,37.23,37.21,37.22,3448.0,36.5376,36.5474,36.5278,36.5376,3448.0
2017-09-21 14:20:00,37.21,37.22,37.18,37.18,10663.0,36.5278,36.5376,36.4984,36.4984,10663.0
2017-09-21 14:25:00,37.18,37.19,37.14,37.18,17219.0,36.4984,36.5082,36.4591,36.4984,17219.0
2017-09-21 14:30:00,37.18,37.19,37.17,37.18,7444.0,36.4984,36.5082,36.4885,36.4984,7444.0
2017-09-21 14:35:00,37.18,37.19,37.17,37.18,3881.0,36.4984,36.5082,36.4885,36.4984,3881.0
2017-09-21 14:40:00,37.18,37.19,37.05,37.05,13510.0,36.4984,36.5082,36.3707,36.3707,13510.0
2017-09-21 14:45:00,37.04,37.04,36.96,36.96,6513.0,36.3609,36.3609,36.2824,36.2824,6513.0
2017-09-21 14:50:00,36.96,37.02,36.96,37.01,10610.0,36.2824,36.3413,36.2824,36.3315,10610.0
2017-09-21 14:55:00,37.0,37.06,37.0,37.05,7837.0,36.3217,36.3806,36.3217,36.3707,7837.0
2017-09-21 15:00:00,37.06,37.08,37.03,37.05,10582.0,36.3806,36.4002,36.3511,36.3707,10582.0
2017-09-21 15:05:00,37.05,37.06,37.02,37.02,10464.0,36.3707,36.3806,36.3413,36.3413,10464.0
2017-09-21 15:10:00,37.01,37.01,36.98,36.99,5972.0,36.3315,36.3315,36.302,36.3118,5972.0
2017-09-21 15:15:00,36.99,37.01,36.99,37.0,7721.0,36.3118,36.3315,36.3118,36.3217,7721.0
2017-09-21 15:20:00,37.0,37.02,36.99,37.01,9600.0,36.3217,36.3413,36.3118,36.3315,9600.0
2017-09-21 15:25:00,37.0,37.07,37.0,37.07,14820.0,36.3217,36.3904,36.3217,36.3904,14820.0
2017-09-21 15:30:00,37.06,37.06,37.02,37.05,18705.0,36.3806,36.3806,36.3413,36.3707,18705.0
2017-09-21 15:35:00,37.06,37.07,37.02,37.06,26090.0,36.3806,36.3904,36.3413,36.3806,26090.0
2017-09-21 15:40:00,37.05,37.06,37.02,37.02,26453.0,36.3707,36.3806,36.3413,36.3413,26453.0
2017-09-21 15:45:00,37.02,37.07,37.02,37.07,40162.0,36.3413,36.3904,36.3413,36.3904,40162.0
2017-09-21 15:50:00,37.07,37.1,37.05,37.1,46722.0,36.3904,36.4198,36.3707,36.4198,46722.0
2017-09-21 15:55:00,37.09,37.1,37.06,37.08,120402.0,36.41,36.4198,36.3806,36.4002,120402.0
2017-09-22 09:30:00,37.03,37.09,36.96,37.0,23620.0,36.3511,36.41,36.2824,36.3217,23620.0
2017-09-22 09:35:00,37.0,37.05,36.96,36.96,8609.0,36.3217,36.3707,36.2824,36.2824,8609.0
2017-09-22 09:40:00,36.95,36.95,36.87,36.88,7431.0,36.2726,36.2726,36.194,36.2039,7431.0
2017-09-22 09:45:00,36.9,36.92,36.8,36.84,8388.0,36.2235,36.2431,36.1253,36.1646,8388.0
2017-09-22 09:50:00,36.87,36.97,36.87,36.97,4100.0,36.194,36.2922,36.194,36.2922,4100.0
2017-09-22 09:55:00,36.97,36.97,36.94,36.95,6686.0,36.2922,36.2922,36.2628,36.2726,6686.0
2017-09-22 10:00:00,36.93,36.95,36.9,36.91,6900.0,36.2529,36.2726,36.2235,36.2333,6900.0
2017-09-22 10:05:00,36.9,36.9,36.86,36.87,7565.0,36.2235,36.2235,36.1842,36.194,7565.0
2017-09-22 10:10:00,36.87,36.91,36.86,36.87,14525.0,36.194,36.2333,36.1842,36.194,14525.0
2017-09-22 10:15:00,36.87,36.87,36.8,36.82,5740.0,36.194,36.194,36.1253,36.145,5740.0
2017-09-22 10:20:00,36.85,36.86,36.81,36.84,4343.0,36.1744,36.1842,36.1351,36.1646,4343.0
2017-09-22 10:25:00,36.86,36.87,36.83,36.87,3211.0,36.1842,36.194,36.1548,36.194,3211.0
2017-09-22 10:30:00,36.86,36.93,36.86,36.9,13960.0,36.1842,36.2529,36.1842,36.2235,13960.0
2017-09-22 10:35:00,36.9,36.9,36.85,36.88,5641.0,36.2235,36.2235,36.1744,36.2039,5641.0
2017-09-22 10:40:00,36.89,36.93,36.88,36.9,10644.0,36.2137,36.2529,36.2039,36.2235,10644.0
2017-09-22 10:45:00,36.9,36.9,36.87,36.88,3500.0,36.2235,36.2235,36.194,36.2039,3500.0
2017-09-22 10:50:00,36.88,36.94,36.88,36.94,9215.0,36.2039,36.2628,36.2039,36.2628,9215.0
2017-09-22 10:55:00,36.95,37.04,36.95,37.0,35056.0,36.2726,36.3609,36.2726,36.3217,35056.0
2017-09-22 11:00:00,37.0,37.03,36.97,37.02,17411.0,36.3217,36.3511,36.2922,36.3413,17411.0
2017-09-22 11:05:00,37.03,37.05,36.97,36.98,8979.0,36.3511,36.3707,36.2922,36.302,8979.0
2017-09-22 11:10:00,36.98,37.02,36.97,37.0,8505.0,36.302,36.3413,36.2922,36.3217,8505.0
2017-09-22 11:15:00,37.0,37.01,36.96,36.96,13834.0,36.3217,36.3315,36.2824,36.2824,13834.0
2017-09-22 11:20:00,36.96,36.98,36.95,36.97,6187.0,36.2824,36.302,36.2726,36.2922,6187.0
2017-09-22 11:25:00,36.97,36.98,36.96,36.98,7298.0,36.2922,36.302,36.2824,36.302,7298.0
2017-09-22 11:30:00,36.98,37.0,36.97,36.97,11771.0,36.302,36.3217,36.2922,36.2922,11771.0
2017-09-22 11:35:00,36.95,36.97,36.94,36.95,3800.0,36.2726,36.2922,36.2628,36.2726,3800.0
2017-09-22 11:40:00,36.95,36.96,36.94,36.95,1900.0,36.2726,36.2824,36.2628,36.2726,1900.0
2017-09-22 11:45:00,36.95,36.96,36.91,36.91,5155.0,36.2726,36.2824,36.2333,36.2333,5155.0
2017-09-22 11:50:00,36.91,36.93,36.89,36.9,7565.0,36.2333,36.2529,36.2137,36.2235,7565.0
2017-09-22 11:55:00,36.91,36.99,36.91,36.97,4620.0,36.2333,36.3118,36.2333,36.2922,4620.0
2017-09-22 12:00:00,36.97,36.98,36.96,36.98,4836.0,36.2922,36.302,36.2824,36.302,4836.0
2017-09-22 12:05:00,36.98,36.99,36.97,36.99,2408.0,36.302,36.3118,36.2922,36.3118,2408.0
2017-09-22 12:10:00,36.98,37.05,36.98,37.05,15560.0,36.302,36.3707,36.302,36.3707,15560.0
2017-09-22 12:15:00,37.05,37.05,37.02,37.05,4281.0,36.3707,36.3707,36.3413,36.3707,4281.0
2017-09-22 12:20:00,37.05,37.07,37.04,37.05,6615.0,36.3707,36.3904,36.3609,36.3707,6615.0
2017-09-22 12:25:00,37.04,37.04,37.0,37.01,14439.0,36.3609,36.3609,36.3217,36.3315,14439.0
2017-09-22 12:30:00,37.0,37.07,37.0,37.07,6656.0,36.3217,36.3904,36.3217,36.3904,6656.0
2017-09-22 12:35:00,37.06,37.06,36.99,37.0,4621.0,36.3806,36.3806,36.3118,36.3217,4621.0
2017-09-22 12:40:00,36.99,36.99,36.95,36.96,10255.0,36.3118,36.3118,36.2726,36.2824,10255.0
2017-09-22 12:45:00,36.95,36.96,36.94,36.95,5308.0,36.2726,36.2824,36.2628,36.2726,5308.0
2017-09-22 12:50:00,36.96,36.98,36.94,36.94,2801.0,36.2824,36.302,36.2628,36.2628,2801.0
2017-09-22 12:55:00,36.94,37.0,36.93,36.99,44539.0,36.2628,36.3217,36.2529,36.3118,44539.0
2017-09-22 13:00:00,36.99,36.99,36.96,36.98,5365.0,36.3118,36.3118,36.2824,36.302,5365.0
2017-09-22 13:05:00,36.98,37.02,36.98,36.99,12316.0,36.302,36.3413,36.302,36.3118,12316.0
2017-09-22 13:10:00,37.0,37.0,36.98,36.99,1900.0,36.3217,36.3217,36.302,36.3118,1900.0
2017-09-22 13:15:00,36.99,37.02,36.95,37.02,6605.0,36.3118,36.3413,36.2726,36.3413,6605.0
2017-09-22 13:20:00,37.0,37.02,36.98,36.99,5698.0,36.3217,36.3413,36.302,36.3118,5698.0
2017-09-22 13:25:00,37.0,37.04,37.0,37.04,7200.0,36.3217,36.3609,36.3217,36.3609,7200.0
2017-09-22 13:30:00,37.04,37.11,37.04,37.11,25149.0,36.3609,36.4296,36.3609,36.4296,25149.0
2017-09-22 13:35:00,37.1,37.11,37.06,37.06,7594.0,36.4198,36.4296,36.3806,36.3806,7594.0
2017-09-22 13:40:00,37.05,37.09,37.0,37.09,12265.0,36.3707,36.41,36.3217,36.41,12265.0
2017-09-22 13:45:00,37.08,37.11,37.06,37.11,11622.0,36.4002,36.4296,36.3806,36.4296,11622.0
2017-09-22 13:50:00,37.11,37.11,37.07,37.07,3200.0,36.4296,36.4296,36.3904,36.3904,3200.0
2017-09-22 13:55:00,37.06,37.09,37.06,37.09,11100.0,36.3806,36.41,36.3806,36.41,11100.0
2017-09-22 14:00:00,37.09,37.1,37.07,37.1,4297.0,36.41,36.4198,36.3904,36.4198,4297.0
2017-09-22 14:05:00,37.1,37.14,37.1,37.12,7193.0,36.4198,36.4591,36.4198,36.4395,7193.0
2017-09-22 14:10:00,37.12,37.12,37.05,37.05,4589.0,36.4395,36.4395,36.3707,36.3707,4589.0
2017-09-22 14:15:00,37.05,37.07,37.05,37.06,30006.0,36.3707,36.3904,36.3707,36.3806,30006.0
2017-09-22 14:20:00,37.07,37.07,37.04,37.04,825.0,36.3904,36.3904,36.3609,36.3609,825.0
2017-09-22 14:25:00,37.02,37.04,37.0,37.01,7751.0,36.3413,36.3609,36.3217,36.3315,7751.0
2017-09-22 14:30:00,37.02,37.08,37.02,37.08,7547.0,36.3413,36.4002,36.3413,36.4002,7547.0
2017-09-22 14:35:00,37.07,37.08,37.05,37.08,3719.0,36.3904,36.4002,36.3707,36.4002,3719.0
2017-09-22 14:40:00,37.08,37.08,37.04,37.06,3582.0,36.4002,36.4002,36.3609,36.3806,3582.0
2017-09-22 14:45:00,37.05,37.06,37.01,37.05,30703.0,36.3707,36.3806,36.3315,36.3707,30703.0
2017-09-22 14:50:00,37.06,37.13,37.03,37.08,17306.0,36.3806,36.4493,36.3511,36.4002,17306.0
2017-09-22 14:55:00,37.09,37.1,37.07,37.08,3364.0,36.41,36.4198,36.3904,36.4002,3364.0
2017-09-22 15:00:00,37.08,37.12,37.07,37.09,7713.0,36.4002,36.4395,36.3904,36.41,7713.0
2017-09-22 15:05:00,37.1,37.11,37.08,37.09,6846.0,36.4198,36.4296,36.4002,36.41,6846.0
2017-09-22 15:10:00,37.08,37.1,37.07,37.09,5975.0,36.4002,36.4198,36.3904,36.41,5975.0
2017-09-22 15:15:00,37.1,37.13,37.1,37.13,7346.0,36.4198,36.4493,36.4198,36.4493,7346.0
2017-09-22 15:20:00,37.13,37.13,37.08,37.12,10412.0,36.4493,36.4493,36.4002,36.4395,10412.0
2017-09-22 15:25:00,37.12,37.19,37.1,37.16,12517.0,36.4395,36.5082,36.4198,36.4787,12517.0
2017-09-22 15:30:00,37.16,37.16,37.13,37.15,5728.0,36.4787,36.4787,36.4493,36.4689,5728.0
2017-09-22 15:35:00,37.15,37.16,37.14,37.14,13541.0,36.4689,36.4787,36.4591,36.4591,13541.0
2017-09-22 15:40:00,37.15,37.15,37.13,37.14,13614.0,36.4689,36.4689,36.4493,36.4591,13614.0
2017-09-22 15:45:00,37.14,37.16,37.14,37.15,18046.0,36.4591,36.4787,36.4591,36.4689,18046.0
2017-09-22 15:50:00,37.15,37.16,37.13,37.14,17798.0,36.4689,36.4787,36.4493,36.4591,17798.0
2017-09-22 15:55:00,37.13,37.15,37.11,37.11,63119.0,36.4493,36.4689,36.4296,36.4296,63119.0
2017-09-25 09:30:00,37.11,37.25,37.11,37.21,24000.0,36.4296,36.5671,36.4296,36.5278,24000.0
2017-09-25 09:35:00,37.21,37.23,37.15,37.18,3150.0,36.5278,36.5474,36.4689,36.4984,3150.0
2017-09-25 09:40:00,37.2,37.22,37.04,37.04,3300.0,36.518,36.5376,36.3609,36.3609,3300.0
2017-09-25 09:45:00,37.06,37.15,37.03,37.12,6901.0,36.3806,36.4689,36.3511,36.4395,6901.0
2017-09-25 09:50:00,37.15,37.15,37.03,37.11,9476.0,36.4689,36.4689,36.3511,36.4296,9476.0
2017-09-25 09:55:00,37.1,37.18,37.09,37.16,7425.0,36.4198,36.4984,36.41,36.4787,7425.0
2017-09-25 10:00:00,37.17,37.18,37.13,37.18,7517.0,36.4885,36.4984,36.4493,36.4984,7517.0
2017-09-25 10:05:00,37.18,37.31,37.18,37.3,6423.0,36.4984,36.626,36.4984,36.6162,6423.0
2017-09-25 10:10:00,37.29,37.31,37.27,37.3,6755.0,36.6063,36.626,36.5867,36.6162,6755.0
2017-09-25 10:15:00,37.31,37.56,37.31,37.54,28467.0,36.626,36.8714,36.626,36.8518,28467.0
2017-09-25 10:20:00,37.53,37.53,37.37,37.38,9029.0,36.8419,36.8419,36.6849,36.6947,9029.0
2017-09-25 10:25:00,37.39,37.42,37.38,37.41,4893.0,36.7045,36.734,36.6947,36.7241,4893.0
2017-09-25 10:30:00,37.41,37.44,37.39,37.39,4000.0,36.7241,36.7536,36.7045,36.7045,4000.0
2017-09-25 10:35:00,37.39,37.39,37.32,37.34,3601.0,36.7045,36.7045,36.6358,36.6554,3601.0
2017-09-25 10:40:00,37.33,37.33,37.29,37.31,2600.0,36.6456,36.6456,36.6063,36.626,2600.0
2017-09-25 10:45:00,37.31,37.33,37.28,37.28,2931.0,36.626,36.6456,36.5965,36.5965,2931.0
2017-09-25 10:50:00,37.3,37.3,37.2,37.2,3850.0,36.6162,36.6162,36.518,36.518,3850.0
2017-09-25 10:55:00,37.19,37.2,37.17,37.19,2500.0,36.5082,36.518,36.4885,36.5082,2500.0
2017-09-25 11:00:00,37.19,37.19,37.09,37.1,4800.0,36.5082,36.5082,36.41,36.4198,4800.0
2017-09-25 11:05:00,37.12,37.12,37.05,37.05,2669.0,36.4395,36.4395,36.3707,36.3707,2669.0
2017-09-25 11:10:00,37.07,37.08,37.03,37.08,3700.0,36.3904,36.4002,36.3511,36.4002,3700.0
2017-09-25 11:15:00,37.07,37.13,37.07,37.12,3414.0,36.3904,36.4493,36.3904,36.4395,3414.0
2017-09-25 11:20:00,37.12,37.15,37.11,37.15,3378.0,36.4395,36.4689,36.4296,36.4689,3378.0
2017-09-25 11:25:00,37.15,37.22,37.15,37.22,3828.0,36.4689,36.5376,36.4689,36.5376,3828.0
2017-09-25 11:30:00,37.22,37.27,37.18,37.27,6700.0,36.5376,36.5867,36.4984,36.5867,6700.0
2017-09-25 11:35:00,37.28,37.28,37.23,37.26,5823.0,36.5965,36.5965,36.5474,36.5769,5823.0
2017-09-25 11:40:00,37.25,37.29,37.24,37.28,5608.0,36.5671,36.6063,36.5573,36.5965,5608.0
2017-09-25 11:45:00,37.24,37.29,37.22,37.23,9962.0,36.5573,36.6063,36.5376,36.5474,9962.0
2017-09-25 11:50:00,37.25,37.26,37.16,37.18,6247.0,36.5671,36.5769,36.4787,36.4984,6247.0
2017-09-25 11:55:00,37.18,37.2,37.17,37.19,2410.0,36.4984,36.518,36.4885,36.5082,2410.0
2017-09-25 12:00:00,37.2,37.23,37.19,37.22,4500.0,36.518,36.5474,36.5082,36.5376,4500.0
2017-09-25 12:05:00,37.21,37.23,37.19,37.2,5100.0,36.5278,36.5474,36.5082,36.518,5100.0
2017-09-25 12:10:00,37.2,37.21,37.18,37.19,1800.0,36.518,36.5278,36.4984,36.5082,1800.0
2017-09-25 12:15:00,37.16,37.18,37.16,37.16,3903.0,36.4787,36.4984,36.4787,36.4787,3903.0
2017-09-25 12:20:00,37.17,37.17,37.12,37.15,5106.0,36.4885,36.4885,36.4395,36.4689,5106.0
2017-09-25 12:25:00,37.16,37.18,37.13,37.18,4700.0,36.4787,36.4984,36.4493,36.4984,4700.0
2017-09-25 12:30:00,37.18,37.21,37.15,37.21,6100.0,36.4984,36.5278,36.4689,36.5278,6100.0
2017-09-25 12:35:00,37.19,37.21,37.19,37.2,1800.0,36.5082,36.5278,36.5082,36.518,1800.0
2017-09-25 12:40:00,37.22,37.25,37.22,37.24,2025.0,36.5376,36.5671,36.5376,36.5573,2025.0
2017-09-25 12:45:00,37.25,37.27,37.24,37.26,3062.0,36.5671,36.5867,36.5573,36.5769,3062.0
2017-09-25 12:50:00,37.26,37.27,37.25,37.27,2460.0,36.5769,36.5867,36.5671,36.5867,2460.0
2017-09-25 12:55:00,37.27,37.29,37.26,37.26,2355.0,36.5867,36.6063,36.5769,36.5769,2355.0
2017-09-25 13:00:00,37.27,37.32,37.26,37.31,2891.0,36.5867,36.6358,36.5769,36.626,2891.0
2017-09-25 13:05:00,37.32,37.35,37.31,37.33,3914.0,36.6358,36.6652,36.626,36.6456,3914.0
2017-09-25 13:10:00,37.33,37.35,37.33,37.35,2500.0,36.6456,36.6652,36.6456,36.6652,2500.0
2017-09-25 13:15:00,37.34,37.37,37.33,37.35,4686.0,36.6554,36.6849,36.6456,36.6652,4686.0
2017-09-25 13:20:00,37.35,37.36,37.33,37.34,4057.0,36.6652,36.6751,36.6456,36.6554,4057.0
2017-09-25 13:25:00,37.35,37.35,37.31,37.35,3200.0,36.6652,36.6652,36.626,36.6652,3200.0
2017-09-25 13:30:00,37.34,37.34,37.28,37.3,5144.0,36.6554,36.6554,36.5965,36.6162,5144.0
2017-09-25 13:35:00,37.3,37.31,37.26,37.29,4553.0,36.6162,36.626,36.5769,36.6063,4553.0
2017-09-25 13:40:00,37.29,37.31,37.28,37.3,6155.0,36.6063,36.626,36.5965,36.6162,6155.0
2017-09-25 13:45:00,37.3,37.32,37.3,37.31,3800.0,36.6162,36.6358,36.6162,36.626,3800.0
2017-09-25 13:50:00,37.32,37.32,37.28,37.3,3000.0,36.6358,36.6358,36.5965,36.6162,3000.0
2017-09-25 13:55:00,37.29,37.34,37.29,37.34,3590.0,36.6063,36.6554,36.6063,36.6554,3590.0
2017-09-25 14:00:00,37.35,37.38,37.34,37.37,6200.0,36.6652,36.6947,36.6554,36.6849,6200.0
2017-09-25 14:05:00,37.36,37.39,37.34,37.38,6105.0,36.6751,36.7045,36.6554,36.6947,6105.0
2017-09-25 14:10:00,37.36,37.38,37.34,37.35,5305.0,36.6751,36.6947,36.6554,36.6652,5305.0
2017-09-25 14:15:00,37.35,37.37,37.34,37.37,1779.0,36.6652,36.6849,36.6554,36.6849,1779.0
2017-09-25 14:20:00,37.36,37.37,37.35,37.35,3534.0,36.6751,36.6849,36.6652,36.6652,3534.0
2017-09-25 14:25:00,37.35,37.38,37.34,37.36,7776.0,36.6652,36.6947,36.6554,36.6751,7776.0
2017-09-25 14:30:00,37.36,37.36,37.28,37.29,3287.0,36.6751,36.6751,36.5965,36.6063,3287.0
2017-09-25 14:35:00,37.29,37.29,37.26,37.27,4192.0,36.6063,36.6063,36.5769,36.5867,4192.0
2017-09-25 14:40:00,37.28,37.29,37.26,37.28,9284.0,36.5965,36.6063,36.5769,36.5965,9284.0
2017-09-25 14:45:00,37.28,37.28,37.25,37.25,3258.0,36.5965,36.5965,36.5671,36.5671,3258.0
2017-09-25 14:50:00,37.25,37.28,37.24,37.28,3711.0,36.5671,36.5965,36.5573,36.5965,3711.0
2017-09-25 14:55:00,37.28,37.29,37.25,37.26,5284.0,36.5965,36.6063,36.5671,36.5769,5284.0
2017-09-25 15:00:00,37.27,37.27,37.21,37.23,6629.0,36.5867,36.5867,36.5278,36.5474,6629.0
2017-09-25 15:05:00,37.23,37.24,37.22,37.23,11459.0,36.5474,36.5573,36.5376,36.5474,11459.0
2017-09-25 15:10:00,37.22,37.26,37.21,37.24,4523.0,36.5376,36.5769,36.5278,36.5573,4523.0
2017-09-25 15:15:00,37.24,37.3,37.23,37.28,11449.0,36.5573,36.6162,36.5474,36.5965,11449.0
2017-09-25 15:20:00,37.28,37.33,37.26,37.33,7889.0,36.5965,36.6456,36.5769,36.6456,7889.0
2017-09-25 15:25:00,37.31,37.34,37.3,37.32,9146.0,36.626,36.6554,36.6162,36.6358,9146.0
2017-09-25 15:30:00,37.32,37.32,37.29,37.31,8166.0,36.6358,36.6358,36.6063,36.626,8166.0
2017-09-25 15:35:00,37.31,37.31,37.28,37.3,7534.0,36.626,36.626,36.5965,36.6162,7534.0
2017-09-25 15:40:00,37.31,37.34,37.3,37.34,13208.0,36.626,36.6554,36.6162,36.6554,13208.0
2017-09-25 15:45:00,37.33,37.36,37.32,37.36,24408.0,36.6456,36.6751,36.6358,36.6751,24408.0
2017-09-25 15:50:00,37.34,37.35,37.31,37.32,26043.0,36.6554,36.6652,36.626,36.6358,26043.0
2017-09-25 15:55:00,37.31,37.33,37.3,37.32,82649.0,36.626,36.6456,36.6162,36.6358,82649.0
2017-09-26 09:30:00,37.36,37.38,37.36,37.38,7507.0,36.6751,36.6947,36.6751,36.6947,7507.0
2017-09-26 09:35:00,37.38,37.38,37.29,37.31,1745.0,36.6947,36.6947,36.6063,36.626,1745.0
2017-09-26 09:40:00,37.33,37.33,37.26,37.31,7232.0,36.6456,36.6456,36.5769,36.626,7232.0
2017-09-26 09:45:00,37.33,37.37,37.32,37.36,2718.0,36.6456,36.6849,36.6358,36.6751,2718.0
2017-09-26 09:50:00,37.38,37.39,37.35,37.35,6587.0,36.6947,36.7045,36.6652,36.6652,6587.0
2017-09-26 09:55:00,37.34,37.36,37.31,37.35,2975.0,36.6554,36.6751,36.626,36.6652,2975.0
2017-09-26 10:00:00,37.38,37.38,37.28,37.28,2453.0,36.6947,36.6947,36.5965,36.5965,2453.0
2017-09-26 10:05:00,37.29,37.32,37.29,37.32,3050.0,36.6063,36.6358,36.6063,36.6358,3050.0
2017-09-26 10:10:00,37.35,37.35,37.32,37.34,4870.0,36.6652,36.6652,36.6358,36.6554,4870.0
2017-09-26 10:15:00,37.35,37.41,37.35,37.41,2112.0,36.6652,36.7241,36.6652,36.7241,2112.0
2017-09-26 10:20:00,37.39,37.44,37.39,37.41,11712.0,36.7045,36.7536,36.7045,36.7241,11712.0
2017-09-26 10:25:00,37.42,37.45,37.36,37.36,12078.0,36.734,36.7634,36.6751,36.6751,12078.0
2017-09-26 10:30:00,37.36,37.37,37.31,37.31,7333.0,36.6751,36.6849,36.626,36.626,7333.0
2017-09-26 10:35:00,37.31,37.32,37.24,37.27,11531.0,36.626,36.6358,36.5573,36.5867,11531.0
2017-09-26 10:40:00,37.26,37.28,37.25,37.27,14825.0,36.5769,36.5965,36.5671,36.5867,14825.0
2017-09-26 10:45:00,37.27,37.27,37.21,37.25,7485.0,36.5867,36.5867,36.5278,36.5671,7485.0
2017-09-26 10:50:00,37.25,37.25,37.22,37.22,9565.0,36.5671,36.5671,36.5376,36.5376,9565.0
2017-09-26 10:55:00,37.21,37.27,37.21,37.24,3964.0,36.5278,36.5867,36.5278,36.5573,3964.0
2017-09-26 11:00:00,37.25,37.25,37.19,37.21,12461.0,36.5671,36.5671,36.5082,36.5278,12461.0
2017-09-26 11:05:00,37.21,37.25,37.18,37.19,4423.0,36.5278,36.5671,36.4984,36.5082,4423.0
2017-09-26 11:10:00,37.21,37.23,37.19,37.19,2887.0,36.5278,36.5474,36.5082,36.5082,2887.0
2017-09-26 11:15:00,37.19,37.25,37.19,37.22,5509.0,36.5082,36.5671,36.5082,36.5376,5509.0
2017-09-26 11:20:00,37.22,37.4,37.22,37.31,30963.0,36.5376,36.7143,36.5376,36.626,30963.0
2017-09-26 11:25:00,37.29,37.31,37.22,37.22,8834.0,36.6063,36.626,36.5376,36.5376,8834.0
2017-09-26 11:30:00,37.23,37.28,37.23,37.27,13000.0,36.5474,36.5965,36.5474,36.5867,13000.0
2017-09-26 11:35:00,37.26,37.33,37.25,37.33,3836.0,36.5769,36.6456,36.5671,36.6456,3836.0
2017-09-26 11:40:00,37.33,37.37,37.32,37.36,4612.0,36.6456,36.6849,36.6358,36.6751,4612.0
2017-09-26 11:45:00,37.34,37.41,37.34,37.41,6519.0,36.6554,36.7241,36.6554,36.7241,6519.0
2017-09-26 11:50:00,37.41,37.43,37.39,37.4,7849.0,36.7241,36.7438,36.7045,36.7143,7849.0
2017-09-26 11:55:00,37.39,37.43,37.37,37.41,4650.0,36.7045,36.7438,36.6849,36.7241,4650.0
2017-09-26 12:00:00,37.42,37.44,37.41,37.43,5189.0,36.734,36.7536,36.7241,36.7438,5189.0
2017-09-26 12:05:00,37.43,37.46,37.42,37.44,2400.0,36.7438,36.7732,36.734,36.7536,2400.0
2017-09-26 12:10:00,37.45,37.51,37.45,37.5,12149.0,36.7634,36.8223,36.7634,36.8125,12149.0
2017-09-26 12:15:00,37.49,37.51,37.48,37.5,3541.0,36.8027,36.8223,36.7929,36.8125,3541.0
2017-09-26 12:20:00,37.5,37.53,37.49,37.53,12149.0,36.8125,36.8419,36.8027,36.8419,12149.0
2017-09-26 12:25:00,37.54,37.6,37.53,37.57,11935.0,36.8518,36.9107,36.8419,36.8812,11935.0
2017-09-26 12:30:00,37.59,37.6,37.53,37.54,9271.0,36.9008,36.9107,36.8419,36.8518,9271.0
2017-09-26 12:35:00,37.54,37.54,37.5,37.52,9600.0,36.8518,36.8518,36.8125,36.8321,9600.0
2017-09-26 12:40:00,37.51,37.53,37.5,37.51,13158.0,36.8223,36.8419,36.8125,36.8223,13158.0
2017-09-26 12:45:00,37.52,37.52,37.5,37.51,5400.0,36.8321,36.8321,36.8125,36.8223,5400.0
2017-09-26 12:50:00,37.51,37.52,37.47,37.49,13065.0,36.8223,36.8321,36.783,36.8027,13065.0
2017-09-26 12:55:00,37.48,37.51,37.48,37.51,3798.0,36.7929,36.8223,36.7929,36.8223,3798.0
2017-09-26 13:00:00,37.51,37.55,37.49,37.55,4200.0,36.8223,36.8616,36.8027,36.8616,4200.0
2017-09-26 13:05:00,37.53,37.54,37.53,37.54,2562.0,36.8419,36.8518,36.8419,36.8518,2562.0
2017-09-26 13:10:00,37.52,37.55,37.52,37.55,3719.0,36.8321,36.8616,36.8321,36.8616,3719.0
2017-09-26 13:15:00,37.55,37.57,37.55,37.57,3273.0,36.8616,36.8812,36.8616,36.8812,3273.0
2017-09-26 13:20:00,37.55,37.57,37.55,37.56,3284.0,36.8616,36.8812,36.8616,36.8714,3284.0
2017-09-26 13:25:00,37.56,37.56,37.54,37.54,3792.0,36.8714,36.8714,36.8518,36.8518,3792.0
2017-09-26 13:30:00,37.55,37.58,37.54,37.57,3763.0,36.8616,36.891,36.8518,36.8812,3763.0
2017-09-26 13:35:00,37.55,37.58,37.55,37.58,3425.0,36.8616,36.891,36.8616,36.891,3425.0
2017-09-26 13:40:00,37.58,37.6,37.56,37.58,6671.0,36.891,36.9107,36.8714,36.891,6671.0
2017-09-26 13:45:00,37.58,37.62,37.58,37.61,3952.0,36.891,36.9303,36.891,36.9205,3952.0
2017-09-26 13:50:00,37.62,37.64,37.61,37.64,5186.0,36.9303,36.9499,36.9205,36.9499,5186.0
2017-09-26 13:55:00,37.64,37.64,37.61,37.61,4071.0,36.9499,36.9499,36.9205,36.9205,4071.0
2017-09-26 14:00:00,37.62,37.66,37.62,37.64,7912.0,36.9303,36.9696,36.9303,36.9499,7912.0
2017-09-26 14:05:00,37.63,37.65,37.6,37.6,12909.0,36.9401,36.9597,36.9107,36.9107,12909.0
2017-09-26 14:10:00,37.61,37.62,37.54,37.54,7417.0,36.9205,36.9303,36.8518,36.8518,7417.0
2017-09-26 14:15:00,37.54,37.56,37.52,37.53,5730.0,36.8518,36.8714,36.8321,36.8419,5730.0
2017-09-26 14:20:00,37.54,37.57,37.54,37.56,3421.0,36.8518,36.8812,36.8518,36.8714,3421.0
2017-09-26 14:25:00,37.55,37.57,37.55,37.55,4283.0,36.8616,36.8812,36.8616,36.8616,4283.0
2017-09-26 14:30:00,37.56,37.58,37.55,37.58,10257.0,36.8714,36.891,36.8616,36.891,10257.0
2017-09-26 14:35:00,37.58,37.58,37.54,37.55,3313.0,36.891,36.891,36.8518,36.8616,3313.0
2017-09-26 14:40:00,37.54,37.55,37.53,37.53,3636.0,36.8518,36.8616,36.8419,36.8419,3636.0
2017-09-26 14:45:00,37.52,37.54,37.52,37.52,3400.0,36.8321,36.8518,36.8321,36.8321,3400.0
2017-09-26 14:50:00,37.53,37.55,37.52,37.54,6565.0,36.8419,36.8616,36.8321,36.8518,6565.0
2017-09-26 14:55:00,37.54,37.55,37.51,37.51,4561.0,36.8518,36.8616,36.8223,36.8223,4561.0
2017-09-26 15:00:00,37.52,37.54,37.51,37.54,3210.0,36.8321,36.8518,36.8223,36.8518,3210.0
2017-09-26 15:05:00,37.54,37.56,37.52,37.53,21866.0,36.8518,36.8714,36.8321,36.8419,21866.0
2017-09-26 15:10:00,37.54,37.55,37.52,37.52,6528.0,36.8518,36.8616,36.8321,36.8321,6528.0
2017-09-26 15:15:00,37.52,37.55,37.52,37.55,6955.0,36.8321,36.8616,36.8321,36.8616,6955.0
2017-09-26 15:20:00,37.54,37.55,37.54,37.55,6892.0,36.8518,36.8616,36.8518,36.8616,6892.0
2017-09-26 15:25:00,37.55,37.55,37.53,37.55,9382.0,36.8616,36.8616,36.8419,36.8616,9382.0
2017-09-26 15:30:00,37.55,37.55,37.51,37.51,10532.0,36.8616,36.8616,36.8223,36.8223,10532.0
2017-09-26 15:35:00,37.51,37.54,37.5,37.54,16445.0,36.8223,36.8518,36.8125,36.8518,16445.0
2017-09-26 15:40:00,37.54,37.54,37.5,37.51,15084.0,36.8518,36.8518,36.8125,36.8223,15084.0
2017-09-26 15:45:00,37.51,37.53,37.49,37.52,37859.0,36.8223,36.8419,36.8027,36.8321,37859.0
2017-09-26 15:50:00,37.53,37.55,37.52,37.54,48355.0,36.8419,36.8616,36.8321,36.8518,48355.0
2017-09-26 15:55:00,37.53,37.55,37.5,37.53,108936.0,36.8419,36.8616,36.8125,36.8419,108936.0
2017-09-27 09:30:00,37.62,37.64,37.52,37.52,11176.0,36.9303,36.9499,36.8321,36.8321,11176.0
2017-09-27 09:35:00,37.57,37.64,37.53,37.55,11040.0,36.8812,36.9499,36.8419,36.8616,11040.0
2017-09-27 09:40:00,37.53,37.53,37.44,37.48,4527.0,36.8419,36.8419,36.7536,36.7929,4527.0
2017-09-27 09:45:00,37.46,37.47,37.38,37.42,10142.0,36.7732,36.783,36.6947,36.734,10142.0
2017-09-27 09:50:00,37.44,37.47,37.36,37.43,8050.0,36.7536,36.783,36.6751,36.7438,8050.0
2017-09-27 09:55:00,37.41,37.48,37.4,37.48,2528.0,36.7241,36.7929,36.7143,36.7929,2528.0
2017-09-27 10:00:00,37.46,37.5,37.46,37.49,2400.0,36.7732,36.8125,36.7732,36.8027,2400.0
2017-09-27 10:05:00,37.49,37.55,37.49,37.55,4400.0,36.8027,36.8616,36.8027,36.8616,4400.0
2017-09-27 10:10:00,37.54,37.6,37.54,37.57,3477.0,36.8518,36.9107,36.8518,36.8812,3477.0
2017-09-27 10:15:00,37.58,37.59,37.54,37.54,1603.0,36.891,36.9008,36.8518,36.8518,1603.0
2017-09-27 10:20:00,37.55,37.6,37.53,37.6,3800.0,36.8616,36.9107,36.8419,36.9107,3800.0
2017-09-27 10:25:00,37.61,37.61,37.57,37.58,3707.0,36.9205,36.9205,36.8812,36.891,3707.0
2017-09-27 10:30:00,37.57,37.6,37.44,37.44,10148.0,36.8812,36.9107,36.7536,36.7536,10148.0
2017-09-27 10:35:00,37.46,37.48,37.41,37.43,4469.0,36.7732,36.7929,36.7241,36.7438,4469.0
2017-09-27 10:40:00,37.43,37.44,37.38,37.43,9487.0,36.7438,36.7536,36.6947,36.7438,9487.0
2017-09-27 10:45:00,37.41,37.45,37.4,37.4,1501.0,36.7241,36.7634,36.7143,36.7143,1501.0
2017-09-27 10:50:00,37.41,37.48,37.41,37.42,5500.0,36.7241,36.7929,36.7241,36.734,5500.0
2017-09-27 10:55:00,37.46,37.58,37.44,37.51,5700.0,36.7732,36.891,36.7536,36.8223,5700.0
2017-09-27 11:00:00,37.52,37.53,37.49,37.49,2097.0,36.8321,36.8419,36.8027,36.8027,2097.0
2017-09-27 11:05:00,37.48,37.55,37.48,37.53,2200.0,36.7929,36.8616,36.7929,36.8419,2200.0
2017-09-27 11:10:00,37.52,37.61,37.49,37.57,6580.0,36.8321,36.9205,36.8027,36.8812,6580.0
2017-09-27 11:15:00,37.58,37.66,37.58,37.63,13342.0,36.891,36.9696,36.891,36.9401,13342.0
2017-09-27 11:20:00,37.63,37.65,37.63,37.64,1600.0,36.9401,36.9597,36.9401,36.9499,1600.0
2017-09-27 11:25:00,37.62,37.63,37.57,37.57,4830.0,36.9303,36.9401,36.8812,36.8812,4830.0
2017-09-27 11:30:00,37.55,37.57,37.52,37.57,2142.0,36.8616,36.8812,36.8321,36.8812,2142.0
2017-09-27 11:35:00,37.55,37.58,37.51,37.57,3605.0,36.8616,36.891,36.8223,36.8812,3605.0
2017-09-27 11:40:00,37.57,37.58,37.54,37.55,6725.0,36.8812,36.891,36.8518,36.8616,6725.0
2017-09-27 11:45:00,37.55,37.55,37.48,37.5,2050.0,36.8616,36.8616,36.7929,36.8125,2050.0
2017-09-27 11:50:00,37.5,37.55,37.5,37.55,2310.0,36.8125,36.8616,36.8125,36.8616,2310.0
2017-09-27 11:55:00,37.58,37.63,37.55,37.63,4639.0,36.891,36.9401,36.8616,36.9401,4639.0
2017-09-27 12:00:00,37.62,37.64,37.59,37.6,4573.0,36.9303,36.9499,36.9008,36.9107,4573.0
2017-09-27 12:05:00,37.57,37.64,37.56,37.64,12900.0,36.8812,36.9499,36.8714,36.9499,12900.0
2017-09-27 12:10:00,37.64,37.64,37.59,37.62,3404.0,36.9499,36.9499,36.9008,36.9303,3404.0
2017-09-27 12:15:00,37.62,37.62,37.6,37.61,2573.0,36.9303,36.9303,36.9107,36.9205,2573.0
2017-09-27 12:20:00,37.6,37.61,37.56,37.56,1800.0,36.9107,36.9205,36.8714,36.8714,1800.0
2017-09-27 12:25:00,37.59,37.61,37.56,37.61,2092.0,36.9008,36.9205,36.8714,36.9205,2092.0
2017-09-27 12:30:00,37.61,37.61,37.55,37.57,1800.0,36.9205,36.9205,36.8616,36.8812,1800.0
2017-09-27 12:35:00,37.6,37.6,37.59,37.6,1499.0,36.9107,36.9107,36.9008,36.9107,1499.0
2017-09-27 12:40:00,37.6,37.64,37.59,37.63,1997.0,36.9107,36.9499,36.9008,36.9401,1997.0
2017-09-27 12:45:00,37.64,37.64,37.63,37.63,700.0,36.9499,36.9499,36.9401,36.9401,700.0
2017-09-27 12:50:00,37.62,37.63,37.62,37.62,1375.0,36.9303,36.9401,36.9303,36.9303,1375.0
2017-09-27 12:55:00,37.62,37.66,37.62,37.65,17547.0,36.9303,36.9696,36.9303,36.9597,17547.0
2017-09-27 13:00:00,37.66,37.7,37.66,37.68,4034.0,36.9696,37.0088,36.9696,36.9892,4034.0
2017-09-27 13:05:00,37.7,37.71,37.68,37.7,2200.0,37.0088,37.0186,36.9892,37.0088,2200.0
2017-09-27 13:10:00,37.7,37.73,37.7,37.71,3760.0,37.0088,37.0383,37.0088,37.0186,3760.0
2017-09-27 13:15:00,37.72,37.72,37.65,37.65,1618.0,37.0285,37.0285,36.9597,36.9597,1618.0
2017-09-27 13:20:00,37.64,37.66,37.62,37.65,1100.0,36.9499,36.9696,36.9303,36.9597,1100.0
2017-09-27 13:25:00,37.65,37.67,37.65,37.67,2700.0,36.9597,36.9794,36.9597,36.9794,2700.0
2017-09-27 13:30:00,37.69,37.7,37.68,37.69,1197.0,36.999,37.0088,36.9892,36.999,1197.0
2017-09-27 13:35:00,37.69,37.69,37.67,37.67,919.0,36.999,36.999,36.9794,36.9794,919.0
2017-09-27 13:40:00,37.69,37.73,37.69,37.72,3090.0,36.999,37.0383,36.999,37.0285,3090.0
2017-09-27 13:45:00,37.71,37.74,37.7,37.72,4449.0,37.0186,37.0481,37.0088,37.0285,4449.0
2017-09-27 13:50:00,37.72,37.73,37.71,37.71,2745.0,37.0285,37.0383,37.0186,37.0186,2745.0
2017-09-27 13:55:00,37.72,37.72,37.69,37.7,3372.0,37.0285,37.0285,36.999,37.0088,3372.0
2017-09-27 14:00:00,37.72,37.73,37.7,37.7,8196.0,37.0285,37.0383,37.0088,37.0088,8196.0
2017-09-27 14:05:00,37.72,37.72,37.68,37.68,1900.0,37.0285,37.0285,36.9892,36.9892,1900.0
2017-09-27 14:10:00,37.68,37.72,37.68,37.69,3200.0,36.9892,37.0285,36.9892,36.999,3200.0
2017-09-27 14:15:00,37.7,37.74,37.7,37.72,2680.0,37.0088,37.0481,37.0088,37.0285,2680.0
2017-09-27 14:20:00,37.74,37.74,37.69,37.7,7358.0,37.0481,37.0481,36.999,37.0088,7358.0
2017-09-27 14:25:00,37.7,37.71,37.69,37.7,1600.0,37.0088,37.0186,36.999,37.0088,1600.0
2017-09-27 14:30:00,37.69,37.7,37.67,37.67,3892.0,36.999,37.0088,36.9794,36.9794,3892.0
2017-09-27 14:35:00,37.66,37.72,37.66,37.71,3515.0,36.9696,37.0285,36.9696,37.0186,3515.0
2017-09-27 14:40:00,37.72,37.73,37.68,37.68,3110.0,37.0285,37.0383,36.9892,36.9892,3110.0
2017-09-27 14:45:00,37.68,37.69,37.66,37.66,3800.0,36.9892,36.999,36.9696,36.9696,3800.0
2017-09-27 14:50:00,37.66,37.68,37.65,37.67,4696.0,36.9696,36.9892,36.9597,36.9794,4696.0
2017-09-27 14:55:00,37.66,37.71,37.66,37.68,6750.0,36.9696,37.0186,36.9696,36.9892,6750.0
2017-09-27 15:00:00,37.68,37.72,37.68,37.7,4611.0,36.9892,37.0285,36.9892,37.0088,4611.0
2017-09-27 15:05:00,37.7,37.73,37.67,37.68,9610.0,37.0088,37.0383,36.9794,36.9892,9610.0
2017-09-27 15:10:00,37.68,37.69,37.64,37.64,5779.0,36.9892,36.999,36.9499,36.9499,5779.0
2017-09-27 15:15:00,37.64,37.68,37.63,37.68,5815.0,36.9499,36.9892,36.9401,36.9892,5815.0
2017-09-27 15:20:00,37.68,37.72,37.67,37.72,10435.0,36.9892,37.0285,36.9794,37.0285,10435.0
2017-09-27 15:25:00,37.72,37.72,37.7,37.72,9342.0,37.0285,37.0285,37.0088,37.0285,9342.0
2017-09-27 15:30:00,37.72,37.75,37.71,37.74,14582.0,37.0285,37.0579,37.0186,37.0481,14582.0
2017-09-27 15:35:00,37.74,37.74,37.71,37.71,17805.0,37.0481,37.0481,37.0186,37.0186,17805.0
2017-09-27 15:40:00,37.71,37.71,37.62,37.63,25804.0,37.0186,37.0186,36.9303,36.9401,25804.0
2017-09-27 15:45:00,37.62,37.68,37.59,37.63,41717.0,36.9303,36.9892,36.9008,36.9401,41717.0
2017-09-27 15:50:00,37.63,37.64,37.59,37.62,26303.0,36.9401,36.9499,36.9008,36.9303,26303.0
2017-09-27 15:55:00,37.62,37.63,37.58,37.6,48369.0,36.9303,36.9401,36.891,36.9107,48369.0
2017-09-28 09:30:00,37.56,37.66,37.46,37.5,58011.0,36.8714,36.9696,36.7732,36.8125,58011.0
2017-09-28 09:35:00,37.52,37.58,37.38,37.5,11844.0,36.8321,36.891,36.6947,36.8125,11844.0
2017-09-28 09:40:00,37.48,37.5,37.29,37.34,8774.0,36.7929,36.8125,36.6063,36.6554,8774.0
2017-09-28 09:45:00,37.34,37.38,37.3,37.35,7964.0,36.6554,36.6947,36.6162,36.6652,7964.0
2017-09-28 09:50:00,37.35,37.35,37.21,37.23,10642.0,36.6652,36.6652,36.5278,36.5474,10642.0
2017-09-28 09:55:00,37.21,37.21,37.07,37.07,18739.0,36.5278,36.5278,36.3904,36.3904,18739.0
2017-09-28 10:00:00,37.11,37.18,37.1,37.16,12208.0,36.4296,36.4984,36.4198,36.4787,12208.0
2017-09-28 10:05:00,37.16,37.25,37.16,37.23,12811.0,36.4787,36.5671,36.4787,36.5474,12811.0
2017-09-28 10:10:00,37.22,37.27,37.19,37.21,6830.0,36.5376,36.5867,36.5082,36.5278,6830.0
2017-09-28 10:15:00,37.21,37.22,37.17,37.19,4675.0,36.5278,36.5376,36.4885,36.5082,4675.0
2017-09-28 10:20:00,37.2,37.23,37.13,37.14,10159.0,36.518,36.5474,36.4493,36.4591,10159.0
2017-09-28 10:25:00,37.14,37.16,37.1,37.11,6877.0,36.4591,36.4787,36.4198,36.4296,6877.0
2017-09-28 10:30:00,37.11,37.25,37.1,37.17,18480.0,36.4296,36.5671,36.4198,36.4885,18480.0
2017-09-28 10:35:00,37.17,37.24,37.14,37.14,7721.0,36.4885,36.5573,36.4591,36.4591,7721.0
2017-09-28 10:40:00,37.15,37.2,37.13,37.2,8042.0,36.4689,36.518,36.4493,36.518,8042.0
2017-09-28 10:45:00,37.2,37.2,37.15,37.16,8856.0,36.518,36.518,36.4689,36.4787,8856.0
2017-09-28 10:50:00,37.15,37.23,37.15,37.23,5867.0,36.4689,36.5474,36.4689,36.5474,5867.0
2017-09-28 10:55:00,37.24,37.25,37.19,37.25,6474.0,36.5573,36.5671,36.5082,36.5671,6474.0
2017-09-28 11:00:00,37.24,37.25,37.21,37.25,9437.0,36.5573,36.5671,36.5278,36.5671,9437.0
2017-09-28 11:05:00,37.25,37.25,37.21,37.22,10197.0,36.5671,36.5671,36.5278,36.5376,10197.0
2017-09-28 11:10:00,37.22,37.27,37.19,37.19,9265.0,36.5376,36.5867,36.5082,36.5082,9265.0
2017-09-28 11:15:00,37.18,37.23,37.18,37.22,7567.0,36.4984,36.5474,36.4984,36.5376,7567.0
2017-09-28 11:20:00,37.23,37.23,37.2,37.2,2300.0,36.5474,36.5474,36.518,36.518,2300.0
2017-09-28 11:25:00,37.22,37.25,37.21,37.23,8744.0,36.5376,36.5671,36.5278,36.5474,8744.0
2017-09-28 11:30:00,37.23,37.24,37.21,37.22,9971.0,36.5474,36.5573,36.5278,36.5376,9971.0
2017-09-28 11:35:00,37.22,37.24,37.21,37.24,3020.0,36.5376,36.5573,36.5278,36.5573,3020.0
2017-09-28 11:40:00,37.23,37.24,37.18,37.19,7823.0,36.5474,36.5573,36.4984,36.5082,7823.0
2017-09-28 11:45:00,37.19,37.2,37.14,37.15,6527.0,36.5082,36.518,36.4591,36.4689,6527.0
2017-09-28 11:50:00,37.16,37.19,37.14,37.19,7747.0,36.4787,36.5082,36.4591,36.5082,7747.0
2017-09-28 11:55:00,37.2,37.24,37.17,37.23,20282.0,36.518,36.5573,36.4885,36.5474,20282.0
2017-09-28 12:00:00,37.24,37.26,37.23,37.25,2990.0,36.5573,36.5769,36.5474,36.5671,2990.0
2017-09-28 12:05:00,37.26,37.27,37.25,37.25,1406.0,36.5769,36.5867,36.5671,36.5671,1406.0
2017-09-28 12:10:00,37.29,37.35,37.28,37.35,8480.0,36.6063,36.6652,36.5965,36.6652,8480.0
2017-09-28 12:15:00,37.36,37.42,37.35,37.42,8068.0,36.6751,36.734,36.6652,36.734,8068.0
2017-09-28 12:20:00,37.41,37.41,37.34,37.35,4285.0,36.7241,36.7241,36.6554,36.6652,4285.0
2017-09-28 12:25:00,37.35,37.39,37.35,37.37,3500.0,36.6652,36.7045,36.6652,36.6849,3500.0
2017-09-28 12:30:00,37.37,37.41,37.35,37.35,2924.0,36.6849,36.7241,36.6652,36.6652,2924.0
2017-09-28 12:35:00,37.35,37.39,37.33,37.38,8301.0,36.6652,36.7045,36.6456,36.6947,8301.0
2017-09-28 12:40:00,37.4,37.43,37.39,37.42,9598.0,36.7143,36.7438,36.7045,36.734,9598.0
2017-09-28 12:45:00,37.43,37.46,37.38,37.39,9791.0,36.7438,36.7732,36.6947,36.7045,9791.0
2017-09-28 12:50:00,37.38,37.43,37.38,37.43,2493.0,36.6947,36.7438,36.6947,36.7438,2493.0
2017-09-28 12:55:00,37.42,37.45,37.42,37.44,2659.0,36.734,36.7634,36.734,36.7536,2659.0
2017-09-28 13:00:00,37.45,37.46,37.42,37.43,5059.0,36.7634,36.7732,36.734,36.7438,5059.0
2017-09-28 13:05:00,37.43,37.44,37.4,37.4,4506.0,36.7438,36.7536,36.7143,36.7143,4506.0
2017-09-28 13:10:00,37.39,37.4,37.36,37.37,5955.0,36.7045,36.7143,36.6751,36.6849,5955.0
2017-09-28 13:15:00,37.37,37.38,37.37,37.38,2140.0,36.6849,36.6947,36.6849,36.6947,2140.0
2017-09-28 13:20:00,37.37,37.39,37.37,37.37,3500.0,36.6849,36.7045,36.6849,36.6849,3500.0
2017-09-28 13:25:00,37.38,37.39,37.36,37.36,4006.0,36.6947,36.7045,36.6751,36.6751,4006.0
2017-09-28 13:30:00,37.36,37.43,37.36,37.42,34176.0,36.6751,36.7438,36.6751,36.734,34176.0
2017-09-28 13:35:00,37.43,37.45,37.42,37.45,6906.0,36.7438,36.7634,36.734,36.7634,6906.0
2017-09-28 13:40:00,37.45,37.45,37.43,37.43,6289.0,36.7634,36.7634,36.7438,36.7438,6289.0
2017-09-28 13:45:00,37.43,37.44,37.43,37.43,1700.0,36.7438,36.7536,36.7438,36.7438,1700.0
2017-09-28 13:50:00,37.43,37.44,37.41,37.41,6570.0,36.7438,36.7536,36.7241,36.7241,6570.0
2017-09-28 13:55:00,37.41,37.45,37.41,37.45,17303.0,36.7241,36.7634,36.7241,36.7634,17303.0
2017-09-28 14:00:00,37.45,37.46,37.44,37.45,14521.0,36.7634,36.7732,36.7536,36.7634,14521.0
2017-09-28 14:05:00,37.45,37.45,37.42,37.42,6228.0,36.7634,36.7634,36.734,36.734,6228.0
2017-09-28 14:10:00,37.41,37.41,37.38,37.41,8244.0,36.7241,36.7241,36.6947,36.7241,8244.0
2017-09-28 14:15:00,37.41,37.43,37.4,37.4,96169.0,36.7241,36.7438,36.7143,36.7143,96169.0
2017-09-28 14:20:00,37.4,37.44,37.4,37.44,11157.0,36.7143,36.7536,36.7143,36.7536,11157.0
2017-09-28 14:25:00,37.43,37.46,37.42,37.45,12695.0,36.7438,36.7732,36.734,36.7634,12695.0
2017-09-28 14:30:00,37.45,37.46,37.43,37.46,6416.0,36.7634,36.7732,36.7438,36.7732,6416.0
2017-09-28 14:35:00,37.45,37.46,37.38,37.39,6626.0,36.7634,36.7732,36.6947,36.7045,6626.0
2017-09-28 14:40:00,37.4,37.42,37.38,37.41,9510.0,36.7143,36.734,36.6947,36.7241,9510.0
2017-09-28 14:45:00,37.41,37.41,37.4,37.4,4654.0,36.7241,36.7241,36.7143,36.7143,4654.0
2017-09-28 14:50:00,37.41,37.44,37.4,37.44,20400.0,36.7241,36.7536,36.7143,36.7536,20400.0
2017-09-28 14:55:00,37.44,37.45,37.42,37.43,14353.0,36.7536,36.7634,36.734,36.7438,14353.0
2017-09-28 15:00:00,37.42,37.52,37.42,37.49,25233.0,36.734,36.8321,36.734,36.8027,25233.0
2017-09-28 15:05:00,37.49,37.54,37.49,37.54,10705.0,36.8027,36.8518,36.8027,36.8518,10705.0
2017-09-28 15:10:00,37.53,37.55,37.5,37.5,11310.0,36.8419,36.8616,36.8125,36.8125,11310.0
2017-09-28 15:15:00,37.5,37.52,37.49,37.49,7745.0,36.8125,36.8321,36.8027,36.8027,7745.0
2017-09-28 15:20:00,37.5,37.51,37.46,37.46,17282.0,36.8125,36.8223,36.7732,36.7732,17282.0
2017-09-28 15:25:00,37.47,37.47,37.42,37.43,9920.0,36.783,36.783,36.734,36.7438,9920.0
2017-09-28 15:30:00,37.42,37.48,37.42,37.48,15217.0,36.734,36.7929,36.734,36.7929,15217.0
2017-09-28 15:35:00,37.47,37.48,37.45,37.46,16732.0,36.783,36.7929,36.7634,36.7732,16732.0
2017-09-28 15:40:00,37.46,37.51,37.46,37.5,32349.0,36.7732,36.8223,36.7732,36.8125,32349.0
2017-09-28 15:45:00,37.51,37.56,37.51,37.54,44831.0,36.8223,36.8714,36.8223,36.8518,44831.0
2017-09-28 15:50:00,37.54,37.54,37.51,37.52,34235.0,36.8518,36.8518,36.8223,36.8321,34235.0
2017-09-28 15:55:00,37.52,37.53,37.47,37.53,128132.0,36.8321,36.8419,36.783,36.8419,128132.0
2017-09-29 09:30:00,37.51,37.58,37.45,37.56,11799.0,36.8223,36.891,36.7634,36.8714,11799.0
2017-09-29 09:35:00,37.56,37.61,37.43,37.43,9676.0,36.8714,36.9205,36.7438,36.7438,9676.0
2017-09-29 09:40:00,37.43,37.58,37.42,37.57,5300.0,36.7438,36.891,36.734,36.8812,5300.0
2017-09-29 09:45:00,37.57,37.6,37.52,37.59,6856.0,36.8812,36.9107,36.8321,36.9008,6856.0
2017-09-29 09:50:00,37.6,37.6,37.48,37.55,4678.0,36.9107,36.9107,36.7929,36.8616,4678.0
2017-09-29 09:55:00,37.53,37.57,37.49,37.52,3606.0,36.8419,36.8812,36.8027,36.8321,3606.0
2017-09-29 10:00:00,37.54,37.6,37.47,37.5,4008.0,36.8518,36.9107,36.783,36.8125,4008.0
2017-09-29 10:05:00,37.45,37.46,37.36,37.42,6400.0,36.7634,36.7732,36.6751,36.734,6400.0
2017-09-29 10:10:00,37.42,37.47,37.37,37.41,6183.0,36.734,36.783,36.6849,36.7241,6183.0
2017-09-29 10:15:00,37.42,37.44,37.41,37.41,3193.0,36.734,36.7536,36.7241,36.7241,3193.0
2017-09-29 10:20:00,37.4,37.4,37.35,37.4,5500.0,36.7143,36.7143,36.6652,36.7143,5500.0
2017-09-29 10:25:00,37.41,37.43,37.39,37.42,1700.0,36.7241,36.7438,36.7045,36.734,1700.0
2017-09-29 10:30:00,37.39,37.46,37.39,37.44,2800.0,36.7045,36.7732,36.7045,36.7536,2800.0
2017-09-29 10:35:00,37.44,37.45,37.42,37.45,1800.0,36.7536,36.7634,36.734,36.7634,1800.0
2017-09-29 10:40:00,37.41,37.42,37.39,37.42,1985.0,36.7241,36.734,36.7045,36.734,1985.0
2017-09-29 10:45:00,37.43,37.47,37.41,37.47,3615.0,36.7438,36.783,36.7241,36.783,3615.0
2017-09-29 10:50:00,37.46,37.52,37.45,37.51,2900.0,36.7732,36.8321,36.7634,36.8223,2900.0
2017-09-29 10:55:00,37.51,37.55,37.49,37.55,8682.0,36.8223,36.8616,36.8027,36.8616,8682.0
2017-09-29 11:00:00,37.53,37.58,37.52,37.55,9081.0,36.8419,36.891,36.8321,36.8616,9081.0
2017-09-29 11:05:00,37.54,37.55,37.51,37.52,6042.0,36.8518,36.8616,36.8223,36.8321,6042.0
2017-09-29 11:10:00,37.52,37.54,37.47,37.48,4188.0,36.8321,36.8518,36.783,36.7929,4188.0
2017-09-29 11:15:00,37.47,37.5,37.45,37.49,6345.0,36.783,36.8125,36.7634,36.8027,6345.0
2017-09-29 11:20:00,37.5,37.51,37.46,37.46,5683.0,36.8125,36.8223,36.7732,36.7732,5683.0
2017-09-29 11:25:00,37.46,37.47,37.41,37.41,11544.0,36.7732,36.783,36.7241,36.7241,11544.0
2017-09-29 11:30:00,37.43,37.45,37.4,37.43,6820.0,36.7438,36.7634,36.7143,36.7438,6820.0
2017-09-29 11:35:00,37.42,37.42,37.4,37.4,7171.0,36.734,36.734,36.7143,36.7143,7171.0
2017-09-29 11:40:00,37.39,37.41,37.37,37.4,4451.0,36.7045,36.7241,36.6849,36.7143,4451.0
2017-09-29 11:45:00,37.44,37.48,37.44,37.48,9608.0,36.7536,36.7929,36.7536,36.7929,9608.0
2017-09-29 11:50:00,37.47,37.48,37.47,37.48,2434.0,36.783,36.7929,36.783,36.7929,2434.0
2017-09-29 11:55:00,37.49,37.5,37.49,37.49,4285.0,36.8027,36.8125,36.8027,36.8027,4285.0
2017-09-29 12:00:00,37.5,37.51,37.49,37.49,4200.0,36.8125,36.8223,36.8027,36.8027,4200.0
2017-09-29 12:05:00,37.49,37.5,37.49,37.49,1200.0,36.8027,36.8125,36.8027,36.8027,1200.0
2017-09-29 12:10:00,37.49,37.52,37.48,37.49,13682.0,36.8027,36.8321,36.7929,36.8027,13682.0
2017-09-29 12:15:00,37.48,37.48,37.48,37.48,700.0,36.7929,36.7929,36.7929,36.7929,700.0
2017-09-29 12:20:00,37.48,37.49,37.43,37.45,17335.0,36.7929,36.8027,36.7438,36.7634,17335.0
2017-09-29 12:25:00,37.44,37.45,37.4,37.4,5617.0,36.7536,36.7634,36.7143,36.7143,5617.0
2017-09-29 12:30:00,37.41,37.43,37.39,37.41,4450.0,36.7241,36.7438,36.7045,36.7241,4450.0
2017-09-29 12:35:00,37.42,37.43,37.37,37.39,6493.0,36.734,36.7438,36.6849,36.7045,6493.0
2017-09-29 12:40:00,37.38,37.38,37.36,37.37,2239.0,36.6947,36.6947,36.6751,36.6849,2239.0
2017-09-29 12:45:00,37.36,37.37,37.35,37.37,1685.0,36.6751,36.6849,36.6652,36.6849,1685.0
2017-09-29 12:50:00,37.37,37.39,37.36,37.38,2624.0,36.6849,36.7045,36.6751,36.6947,2624.0
2017-09-29 12:55:00,37.38,37.4,37.37,37.37,2570.0,36.6947,36.7143,36.6849,36.6849,2570.0
2017-09-29 13:00:00,37.36,37.38,37.36,37.36,3271.0,36.6751,36.6947,36.6751,36.6751,3271.0
2017-09-29 13:05:00,37.37,37.39,37.36,37.39,1299.0,36.6849,36.7045,36.6751,36.7045,1299.0
2017-09-29 13:10:00,37.36,37.39,37.36,37.38,700.0,36.6751,36.7045,36.6751,36.6947,700.0
2017-09-29 13:15:00,37.37,37.38,37.37,37.38,1715.0,36.6849,36.6947,36.6849,36.6947,1715.0
2017-09-29 13:20:00,37.39,37.4,37.38,37.4,1890.0,36.7045,36.7143,36.6947,36.7143,1890.0
2017-09-29 13:25:00,37.4,37.42,37.4,37.41,1417.0,36.7143,36.734,36.7143,36.7241,1417.0
2017-09-29 13:30:00,37.42,37.44,37.41,37.44,2238.0,36.734,36.7536,36.7241,36.7536,2238.0
2017-09-29 13:35:00,37.46,37.46,37.42,37.43,1600.0,36.7732,36.7732,36.734,36.7438,1600.0
2017-09-29 13:40:00,37.44,37.44,37.41,37.42,3441.0,36.7536,36.7536,36.7241,36.734,3441.0
2017-09-29 13:45:00,37.44,37.45,37.43,37.44,4095.0,36.7536,36.7634,36.7438,36.7536,4095.0
2017-09-29 13:50:00,37.44,37.45,37.42,37.42,1575.0,36.7536,36.7634,36.734,36.734,1575.0
2017-09-29 13:55:00,37.43,37.43,37.4,37.41,1236.0,36.7438,36.7438,36.7143,36.7241,1236.0
2017-09-29 14:00:00,37.4,37.41,37.4,37.4,500.0,36.7143,36.7241,36.7143,36.7143,500.0
2017-09-29 14:05:00,37.38,37.39,37.31,37.33,24949.0,36.6947,36.7045,36.626,36.6456,24949.0
2017-09-29 14:10:00,37.32,37.33,37.31,37.33,7685.0,36.6358,36.6456,36.626,36.6456,7685.0
2017-09-29 14:15:00,37.32,37.32,37.28,37.32,14031.0,36.6358,36.6358,36.5965,36.6358,14031.0
2017-09-29 14:20:00,37.31,37.33,37.3,37.31,2965.0,36.626,36.6456,36.6162,36.626,2965.0
2017-09-29 14:25:00,37.32,37.32,37.3,37.32,4200.0,36.6358,36.6358,36.6162,36.6358,4200.0
2017-09-29 14:30:00,37.33,37.35,37.32,37.32,2300.0,36.6456,36.6652,36.6358,36.6358,2300.0
2017-09-29 14:35:00,37.34,37.35,37.29,37.3,6261.0,36.6554,36.6652,36.6063,36.6162,6261.0
2017-09-29 14:40:00,37.29,37.29,37.27,37.28,4081.0,36.6063,36.6063,36.5867,36.5965,4081.0
2017-09-29 14:45:00,37.28,37.33,37.27,37.3,15270.0,36.5965,36.6456,36.5867,36.6162,15270.0
2017-09-29 14:50:00,37.31,37.4,37.31,37.37,13957.0,36.626,36.7143,36.626,36.6849,13957.0
2017-09-29 14:55:00,37.39,37.42,37.36,37.4,13668.0,36.7045,36.734,36.6751,36.7143,13668.0
2017-09-29 15:00:00,37.41,37.46,37.41,37.44,10069.0,36.7241,36.7732,36.7241,36.7536,10069.0
2017-09-29 15:05:00,37.45,37.45,37.43,37.43,10486.0,36.7634,36.7634,36.7438,36.7438,10486.0
2017-09-29 15:10:00,37.44,37.45,37.43,37.44,3686.0,36.7536,36.7634,36.7438,36.7536,3686.0
2017-09-29 15:15:00,37.45,37.46,37.44,37.44,5500.0,36.7634,36.7732,36.7536,36.7536,5500.0
2017-09-29 15:20:00,37.44,37.45,37.43,37.43,2602.0,36.7536,36.7634,36.7438,36.7438,2602.0
2017-09-29 15:25:00,37.44,37.44,37.42,37.42,5295.0,36.7536,36.7536,36.734,36.734,5295.0
2017-09-29 15:30:00,37.41,37.43,37.4,37.41,5971.0,36.7241,36.7438,36.7143,36.7241,5971.0
2017-09-29 15:35:00,37.42,37.43,37.37,37.38,12879.0,36.734,36.7438,36.6849,36.6947,12879.0
2017-09-29 15:40:00,37.39,37.42,37.39,37.4,13785.0,36.7045,36.734,36.7045,36.7143,13785.0
2017-09-29 15:45:00,37.4,37.41,37.35,37.35,15645.0,36.7143,36.7241,36.6652,36.6652,15645.0
2017-09-29 15:50:00,37.35,37.36,37.34,37.34,21873.0,36.6652,36.6751,36.6554,36.6554,21873.0
2017-09-29 15:55:00,37.34,37.39,37.34,37.37,50892.0,36.6554,36.7045,36.6554,36.6849,50892.0
2017-10-02 09:30:00,37.21,37.49,37.21,37.49,70570.0,36.5278,36.8027,36.5278,36.8027,70570.0
2017-10-02 09:35:00,37.45,37.56,37.38,37.53,7193.0,36.7634,36.8714,36.6947,36.8419,7193.0
2017-10-02 09:40:00,37.53,37.55,37.43,37.48,3417.0,36.8419,36.8616,36.7438,36.7929,3417.0
2017-10-02 09:45:00,37.5,37.53,37.42,37.52,7259.0,36.8125,36.8419,36.734,36.8321,7259.0
2017-10-02 09:50:00,37.52,37.52,37.35,37.35,6812.0,36.8321,36.8321,36.6652,36.6652,6812.0
2017-10-02 09:55:00,37.36,37.43,37.34,37.34,7138.0,36.6751,36.7438,36.6554,36.6554,7138.0
2017-10-02 10:00:00,37.34,37.38,37.31,37.35,9696.0,36.6554,36.6947,36.626,36.6652,9696.0
2017-10-02 10:05:00,37.33,37.36,37.28,37.36,6745.0,36.6456,36.6751,36.5965,36.6751,6745.0
2017-10-02 10:10:00,37.36,37.4,37.31,37.4,5865.0,36.6751,36.7143,36.626,36.7143,5865.0
2017-10-02 10:15:00,37.39,37.4,37.31,37.4,20740.0,36.7045,36.7143,36.626,36.7143,20740.0
2017-10-02 10:20:00,37.39,37.39,37.27,37.28,5660.0,36.7045,36.7045,36.5867,36.5965,5660.0
2017-10-02 10:25:00,37.27,37.32,37.27,37.31,2950.0,36.5867,36.6358,36.5867,36.626,2950.0
2017-10-02 10:30:00,37.32,37.33,37.29,37.31,5740.0,36.6358,36.6456,36.6063,36.626,5740.0
2017-10-02 10:35:00,37.32,37.37,37.31,37.33,5709.0,36.6358,36.6849,36.626,36.6456,5709.0
2017-10-02 10:40:00,37.32,37.34,37.28,37.32,2657.0,36.6358,36.6554,36.5965,36.6358,2657.0
2017-10-02 10:45:00,37.31,37.37,37.31,37.35,5040.0,36.626,36.6849,36.626,36.6652,5040.0
2017-10-02 10:50:00,37.36,37.36,37.29,37.29,6224.0,36.6751,36.6751,36.6063,36.6063,6224.0
2017-10-02 10:55:00,37.3,37.32,37.27,37.31,5598.0,36.6162,36.6358,36.5867,36.626,5598.0
2017-10-02 11:00:00,37.33,37.33,37.27,37.27,5647.0,36.6456,36.6456,36.5867,36.5867,5647.0
2017-10-02 11:05:00,37.29,37.3,37.27,37.29,2800.0,36.6063,36.6162,36.5867,36.6063,2800.0
2017-10-02 11:10:00,37.3,37.31,37.27,37.3,8176.0,36.6162,36.626,36.5867,36.6162,8176.0
2017-10-02 11:15:00,37.31,37.31,37.26,37.27,6904.0,36.626,36.626,36.5769,36.5867,6904.0
2017-10-02 11:20:00,37.27,37.28,37.21,37.23,7952.0,36.5867,36.5965,36.5278,36.5474,7952.0
2017-10-02 11:25:00,37.23,37.3,37.23,37.3,10804.0,36.5474,36.6162,36.5474,36.6162,10804.0
2017-10-02 11:30:00,37.3,37.38,37.29,37.38,12462.0,36.6162,36.6947,36.6063,36.6947,12462.0
2017-10-02 11:35:00,37.35,37.42,37.35,37.4,16300.0,36.6652,36.734,36.6652,36.7143,16300.0
2017-10-02 11:40:00,37.39,37.42,37.35,37.38,10144.0,36.7045,36.734,36.6652,36.6947,10144.0
2017-10-02 11:45:00,37.38,37.4,37.37,37.38,11787.0,36.6947,36.7143,36.6849,36.6947,11787.0
2017-10-02 11:50:00,37.39,37.4,37.37,37.39,9500.0,36.7045,36.7143,36.6849,36.7045,9500.0
2017-10-02 11:55:00,37.4,37.43,37.36,37.43,6335.0,36.7143,36.7438,36.6751,36.7438,6335.0
2017-10-02 12:00:00,37.42,37.48,37.41,37.47,4802.0,36.734,36.7929,36.7241,36.783,4802.0
2017-10-02 12:05:00,37.47,37.54,37.47,37.5,12708.0,36.783,36.8518,36.783,36.8125,12708.0
2017-10-02 12:10:00,37.49,37.51,37.49,37.51,3485.0,36.8027,36.8223,36.8027,36.8223,3485.0
2017-10-02 12:15:00,37.51,37.56,37.5,37.55,14407.0,36.8223,36.8714,36.8125,36.8616,14407.0
2017-10-02 12:20:00,37.55,37.56,37.5,37.5,5850.0,36.8616,36.8714,36.8125,36.8125,5850.0
2017-10-02 12:25:00,37.49,37.49,37.43,37.43,3017.0,36.8027,36.8027,36.7438,36.7438,3017.0
2017-10-02 12:30:00,37.45,37.51,37.45,37.49,4217.0,36.7634,36.8223,36.7634,36.8027,4217.0
2017-10-02 12:35:00,37.5,37.52,37.47,37.47,11231.0,36.8125,36.8321,36.783,36.783,11231.0
2017-10-02 12:40:00,37.48,37.52,37.46,37.46,6194.0,36.7929,36.8321,36.7732,36.7732,6194.0
2017-10-02 12:45:00,37.49,37.52,37.48,37.5,7544.0,36.8027,36.8321,36.7929,36.8125,7544.0
2017-10-02 12:50:00,37.48,37.49,37.47,37.48,2805.0,36.7929,36.8027,36.783,36.7929,2805.0
2017-10-02 12:55:00,37.49,37.51,37.47,37.49,5800.0,36.8027,36.8223,36.783,36.8027,5800.0
2017-10-02 13:00:00,37.49,37.52,37.48,37.49,4185.0,36.8027,36.8321,36.7929,36.8027,4185.0
2017-10-02 13:05:00,37.5,37.5,37.47,37.47,3681.0,36.8125,36.8125,36.783,36.783,3681.0
2017-10-02 13:10:00,37.51,37.51,37.49,37.5,3132.0,36.8223,36.8223,36.8027,36.8125,3132.0
2017-10-02 13:15:00,37.5,37.51,37.48,37.48,4355.0,36.8125,36.8223,36.7929,36.7929,4355.0
2017-10-02 13:20:00,37.49,37.5,37.49,37.5,2236.0,36.8027,36.8125,36.8027,36.8125,2236.0
2017-10-02 13:25:00,37.49,37.5,37.49,37.5,1508.0,36.8027,36.8125,36.8027,36.8125,1508.0
2017-10-02 13:30:00,37.51,37.51,37.47,37.5,8777.0,36.8223,36.8223,36.783,36.8125,8777.0
2017-10-02 13:35:00,37.5,37.52,37.49,37.49,3025.0,36.8125,36.8321,36.8027,36.8027,3025.0
2017-10-02 13:40:00,37.5,37.54,37.5,37.54,4426.0,36.8125,36.8518,36.8125,36.8518,4426.0
2017-10-02 13:45:00,37.55,37.58,37.54,37.54,4671.0,36.8616,36.891,36.8518,36.8518,4671.0
2017-10-02 13:50:00,37.53,37.53,37.5,37.51,3950.0,36.8419,36.8419,36.8125,36.8223,3950.0
2017-10-02 13:55:00,37.51,37.54,37.5,37.5,19266.0,36.8223,36.8518,36.8125,36.8125,19266.0
2017-10-02 14:00:00,37.5,37.5,37.45,37.48,8985.0,36.8125,36.8125,36.7634,36.7929,8985.0
2017-10-02 14:05:00,37.49,37.52,37.48,37.49,6156.0,36.8027,36.8321,36.7929,36.8027,6156.0
2017-10-02 14:10:00,37.49,37.49,37.43,37.43,9521.0,36.8027,36.8027,36.7438,36.7438,9521.0
2017-10-02 14:15:00,37.43,37.48,37.43,37.48,6731.0,36.7438,36.7929,36.7438,36.7929,6731.0
2017-10-02 14:20:00,37.48,37.49,37.46,37.46,6650.0,36.7929,36.8027,36.7732,36.7732,6650.0
2017-10-02 14:25:00,37.47,37.47,37.44,37.45,5230.0,36.783,36.783,36.7536,36.7634,5230.0
2017-10-02 14:30:00,37.45,37.45,37.42,37.42,6635.0,36.7634,36.7634,36.734,36.734,6635.0
2017-10-02 14:35:00,37.43,37.44,37.42,37.42,4044.0,36.7438,36.7536,36.734,36.734,4044.0
2017-10-02 14:40:00,37.42,37.43,37.41,37.42,4400.0,36.734,36.7438,36.7241,36.734,4400.0
2017-10-02 14:45:00,37.42,37.43,37.41,37.42,3308.0,36.734,36.7438,36.7241,36.734,3308.0
2017-10-02 14:50:00,37.43,37.44,37.42,37.44,6485.0,36.7438,36.7536,36.734,36.7536,6485.0
2017-10-02 14:55:00,37.44,37.45,37.34,37.35,28129.0,36.7536,36.7634,36.6554,36.6652,28129.0
2017-10-02 15:00:00,37.35,37.37,37.31,37.33,19541.0,36.6652,36.6849,36.626,36.6456,19541.0
2017-10-02 15:05:00,37.34,37.35,37.32,37.34,13400.0,36.6554,36.6652,36.6358,36.6554,13400.0
2017-10-02 15:10:00,37.33,37.37,37.33,37.35,27002.0,36.6456,36.6849,36.6456,36.6652,27002.0
2017-10-02 15:15:00,37.36,37.38,37.33,37.37,17887.0,36.6751,36.6947,36.6456,36.6849,17887.0
2017-10-02 15:20:00,37.37,37.38,37.35,37.36,15511.0,36.6849,36.6947,36.6652,36.6751,15511.0
2017-10-02 15:25:00,37.35,37.38,37.34,37.34,24926.0,36.6652,36.6947,36.6554,36.6554,24926.0
2017-10-02 15:30:00,37.34,37.36,37.33,37.35,36096.0,36.6554,36.6751,36.6456,36.6652,36096.0
2017-10-02 15:35:00,37.35,37.39,37.35,37.39,24086.0,36.6652,36.7045,36.6652,36.7045,24086.0
2017-10-02 15:40:00,37.4,37.4,37.35,37.35,19047.0,36.7143,36.7143,36.6652,36.6652,19047.0
2017-10-02 15:45:00,37.35,37.36,37.33,37.35,41508.0,36.6652,36.6751,36.6456,36.6652,41508.0
2017-10-02 15:50:00,37.35,37.37,37.35,37.36,33184.0,36.6652,36.6849,36.6652,36.6751,33184.0
2017-10-02 15:55:00,37.35,37.44,37.35,37.42,105658.0,36.6652,36.7536,36.6652,36.734,105658.0
2017-10-03 09:30:00,37.45,37.49,37.36,37.39,11154.0,36.7634,36.8027,36.6751,36.7045,11154.0
2017-10-03 09:35:00,37.39,37.39,37.26,37.32,7850.0,36.7045,36.7045,36.5769,36.6358,7850.0
2017-10-03 09:40:00,37.38,37.43,37.33,37.42,7779.0,36.6947,36.7438,36.6456,36.734,7779.0
2017-10-03 09:45:00,37.42,37.42,37.32,37.32,3695.0,36.734,36.734,36.6358,36.6358,3695.0
2017-10-03 09:50:00,37.32,37.47,37.32,37.46,4500.0,36.6358,36.783,36.6358,36.7732,4500.0
2017-10-03 09:55:00,37.48,37.57,37.47,37.48,8059.0,36.7929,36.8812,36.783,36.7929,8059.0
2017-10-03 10:00:00,37.49,37.53,37.3,37.3,31883.0,36.8027,36.8419,36.6162,36.6162,31883.0
2017-10-03 10:05:00,37.29,37.33,37.28,37.3,4934.0,36.6063,36.6456,36.5965,36.6162,4934.0
2017-10-03 10:10:00,37.3,37.33,37.26,37.28,5936.0,36.6162,36.6456,36.5769,36.5965,5936.0
2017-10-03 10:15:00,37.33,37.36,37.3,37.32,4481.0,36.6456,36.6751,36.6162,36.6358,4481.0
2017-10-03 10:20:00,37.32,37.36,37.3,37.3,6589.0,36.6358,36.6751,36.6162,36.6162,6589.0
2017-10-03 10:25:00,37.33,37.36,37.31,37.36,3211.0,36.6456,36.6751,36.626,36.6751,3211.0
2017-10-03 10:30:00,37.34,37.35,37.3,37.3,4027.0,36.6554,36.6652,36.6162,36.6162,4027.0
2017-10-03 10:35:00,37.31,37.36,37.3,37.35,3200.0,36.626,36.6751,36.6162,36.6652,3200.0
2017-10-03 10:40:00,37.35,37.38,37.34,37.38,5263.0,36.6652,36.6947,36.6554,36.6947,5263.0
2017-10-03 10:45:00,37.39,37.45,37.39,37.45,4860.0,36.7045,36.7634,36.7045,36.7634,4860.0
2017-10-03 10:50:00,37.44,37.44,37.38,37.38,4554.0,36.7536,36.7536,36.6947,36.6947,4554.0
2017-10-03 10:55:00,37.4,37.4,37.29,37.31,8572.0,36.7143,36.7143,36.6063,36.626,8572.0
2017-10-03 11:00:00,37.31,37.32,37.27,37.29,9500.0,36.626,36.6358,36.5867,36.6063,9500.0
2017-10-03 11:05:00,37.3,37.3,37.27,37.29,7364.0,36.6162,36.6162,36.5867,36.6063,7364.0
2017-10-03 11:10:00,37.3,37.32,37.27,37.3,10520.0,36.6162,36.6358,36.5867,36.6162,10520.0
2017-10-03 11:15:00,37.3,37.31,37.29,37.29,2480.0,36.6162,36.626,36.6063,36.6063,2480.0
2017-10-03 11:20:00,37.3,37.31,37.3,37.3,2600.0,36.6162,36.626,36.6162,36.6162,2600.0
2017-10-03 11:25:00,37.32,37.34,37.3,37.3,6159.0,36.6358,36.6554,36.6162,36.6162,6159.0
2017-10-03 11:30:00,37.29,37.31,37.29,37.3,3309.0,36.6063,36.626,36.6063,36.6162,3309.0
2017-10-03 11:35:00,37.31,37.38,37.31,37.38,4735.0,36.626,36.6947,36.626,36.6947,4735.0
2017-10-03 11:40:00,37.38,37.4,37.34,37.34,14334.0,36.6947,36.7143,36.6554,36.6554,14334.0
2017-10-03 11:45:00,37.35,37.39,37.33,37.33,2746.0,36.6652,36.7045,36.6456,36.6456,2746.0
2017-10-03 11:50:00,37.33,37.42,37.33,37.42,3868.0,36.6456,36.734,36.6456,36.734,3868.0
2017-10-03 11:55:00,37.42,37.42,37.32,37.32,12226.0,36.734,36.734,36.6358,36.6358,12226.0
2017-10-03 12:00:00,37.32,37.32,37.28,37.31,3014.0,36.6358,36.6358,36.5965,36.626,3014.0
2017-10-03 12:05:00,37.31,37.31,37.3,37.31,1117.0,36.626,36.626,36.6162,36.626,1117.0
2017-10-03 12:10:00,37.31,37.35,37.31,37.35,2284.0,36.626,36.6652,36.626,36.6652,2284.0
2017-10-03 12:15:00,37.35,37.37,37.29,37.32,6645.0,36.6652,36.6849,36.6063,36.6358,6645.0
2017-10-03 12:20:00,37.33,37.35,37.32,37.32,4175.0,36.6456,36.6652,36.6358,36.6358,4175.0
2017-10-03 12:25:00,37.31,37.32,37.28,37.29,1279.0,36.626,36.6358,36.5965,36.6063,1279.0
2017-10-03 12:30:00,37.3,37.31,37.29,37.29,1454.0,36.6162,36.626,36.6063,36.6063,1454.0
2017-10-03 12:35:00,37.27,37.29,37.26,37.27,6700.0,36.5867,36.6063,36.5769,36.5867,6700.0
2017-10-03 12:40:00,37.27,37.27,37.23,37.24,5930.0,36.5867,36.5867,36.5474,36.5573,5930.0
2017-10-03 12:45:00,37.24,37.24,37.23,37.24,3230.0,36.5573,36.5573,36.5474,36.5573,3230.0
2017-10-03 12:50:00,37.25,37.27,37.25,37.25,4604.0,36.5671,36.5867,36.5671,36.5671,4604.0
2017-10-03 12:55:00,37.27,37.3,37.26,37.29,3312.0,36.5867,36.6162,36.5769,36.6063,3312.0
2017-10-03 13:00:00,37.3,37.34,37.27,37.32,13120.0,36.6162,36.6554,36.5867,36.6358,13120.0
2017-10-03 13:05:00,37.33,37.38,37.32,37.36,9074.0,36.6456,36.6947,36.6358,36.6751,9074.0
2017-10-03 13:10:00,37.36,37.37,37.35,37.37,2413.0,36.6751,36.6849,36.6652,36.6849,2413.0
2017-10-03 13:15:00,37.39,37.43,37.38,37.4,11048.0,36.7045,36.7438,36.6947,36.7143,11048.0
2017-10-03 13:20:00,37.4,37.43,37.38,37.42,5105.0,36.7143,36.7438,36.6947,36.734,5105.0
2017-10-03 13:25:00,37.43,37.51,37.43,37.45,9282.0,36.7438,36.8223,36.7438,36.7634,9282.0
2017-10-03 13:30:00,37.45,37.47,37.45,37.45,6093.0,36.7634,36.783,36.7634,36.7634,6093.0
2017-10-03 13:35:00,37.46,37.46,37.45,37.45,5370.0,36.7732,36.7732,36.7634,36.7634,5370.0
2017-10-03 13:40:00,37.45,37.5,37.45,37.5,9068.0,36.7634,36.8125,36.7634,36.8125,9068.0
2017-10-03 13:45:00,37.5,37.5,37.45,37.47,10901.0,36.8125,36.8125,36.7634,36.783,10901.0
2017-10-03 13:50:00,37.46,37.48,37.45,37.46,2750.0,36.7732,36.7929,36.7634,36.7732,2750.0
2017-10-03 13:55:00,37.46,37.47,37.45,37.45,8888.0,36.7732,36.783,36.7634,36.7634,8888.0
2017-10-03 14:00:00,37.46,37.51,37.46,37.49,5838.0,36.7732,36.8223,36.7732,36.8027,5838.0
2017-10-03 14:05:00,37.5,37.5,37.47,37.48,3673.0,36.8125,36.8125,36.783,36.7929,3673.0
2017-10-03 14:10:00,37.47,37.47,37.42,37.42,16994.0,36.783,36.783,36.734,36.734,16994.0
2017-10-03 14:15:00,37.4,37.41,37.38,37.39,3739.0,36.7143,36.7241,36.6947,36.7045,3739.0
2017-10-03 14:20:00,37.39,37.39,37.33,37.34,5900.0,36.7045,36.7045,36.6456,36.6554,5900.0
2017-10-03 14:25:00,37.34,37.39,37.33,37.38,6441.0,36.6554,36.7045,36.6456,36.6947,6441.0
2017-10-03 14:30:00,37.39,37.41,37.38,37.41,2257.0,36.7045,36.7241,36.6947,36.7241,2257.0
2017-10-03 14:35:00,37.41,37.41,37.38,37.39,4454.0,36.7241,36.7241,36.6947,36.7045,4454.0
2017-10-03 14:40:00,37.39,37.4,37.38,37.38,3171.0,36.7045,36.7143,36.6947,36.6947,3171.0
2017-10-03 14:45:00,37.38,37.38,37.34,37.34,4700.0,36.6947,36.6947,36.6554,36.6554,4700.0
2017-10-03 14:50:00,37.34,37.37,37.34,37.37,5238.0,36.6554,36.6849,36.6554,36.6849,5238.0
2017-10-03 14:55:00,37.37,37.41,37.36,37.41,5601.0,36.6849,36.7241,36.6751,36.7241,5601.0
2017-10-03 15:00:00,37.4,37.41,37.38,37.39,4307.0,36.7143,36.7241,36.6947,36.7045,4307.0
2017-10-03 15:05:00,37.38,37.38,37.37,37.38,2072.0,36.6947,36.6947,36.6849,36.6947,2072.0
2017-10-03 15:10:00,37.37,37.38,37.36,37.37,6473.0,36.6849,36.6947,36.6751,36.6849,6473.0
2017-10-03 15:15:00,37.37,37.39,37.37,37.38,10369.0,36.6849,36.7045,36.6849,36.6947,10369.0
2017-10-03 15:20:00,37.37,37.38,37.34,37.38,8322.0,36.6849,36.6947,36.6554,36.6947,8322.0
2017-10-03 15:25:00,37.39,37.42,37.38,37.41,10121.0,36.7045,36.734,36.6947,36.7241,10121.0
2017-10-03 15:30:00,37.41,37.43,37.4,37.43,9693.0,36.7241,36.7438,36.7143,36.7438,9693.0
2017-10-03 15:35:00,37.43,37.46,37.43,37.46,16244.0,36.7438,36.7732,36.7438,36.7732,16244.0
2017-10-03 15:40:00,37.45,37.46,37.44,37.45,18155.0,36.7634,36.7732,36.7536,36.7634,18155.0
2017-10-03 15:45:00,37.46,37.47,37.41,37.43,23701.0,36.7732,36.783,36.7241,36.7438,23701.0
2017-10-03 15:50:00,37.43,37.47,37.42,37.45,25866.0,36.7438,36.783,36.734,36.7634,25866.0
2017-10-03 15:55:00,37.45,37.51,37.43,37.5,68193.0,36.7634,36.8223,36.7438,36.8125,68193.0
2017-10-04 09:30:00,37.39,37.45,37.34,37.39,7525.0,36.7045,36.7634,36.6554,36.7045,7525.0
2017-10-04 09:35:00,37.4,37.41,37.33,37.35,5478.0,36.7143,36.7241,36.6456,36.6652,5478.0
2017-10-04 09:40:00,37.37,37.42,37.31,37.38,9294.0,36.6849,36.734,36.626,36.6947,9294.0
2017-10-04 09:45:00,37.38,37.48,37.35,37.35,3470.0,36.6947,36.7929,36.6652,36.6652,3470.0
2017-10-04 09:50:00,37.33,37.37,37.31,37.31,2260.0,36.6456,36.6849,36.626,36.626,2260.0
2017-10-04 09:55:00,37.3,37.36,37.27,37.35,3499.0,36.6162,36.6751,36.5867,36.6652,3499.0
2017-10-04 10:00:00,37.32,37.41,37.3,37.39,7315.0,36.6358,36.7241,36.6162,36.7045,7315.0
2017-10-04 10:05:00,37.37,37.48,37.32,37.48,5600.0,36.6849,36.7929,36.6358,36.7929,5600.0
2017-10-04 10:10:00,37.44,37.48,37.42,37.45,4082.0,36.7536,36.7929,36.734,36.7634,4082.0
2017-10-04 10:15:00,37.45,37.45,37.37,37.4,4429.0,36.7634,36.7634,36.6849,36.7143,4429.0
2017-10-04 10:20:00,37.42,37.48,37.4,37.48,5244.0,36.734,36.7929,36.7143,36.7929,5244.0
2017-10-04 10:25:00,37.5,37.5,37.45,37.47,1863.0,36.8125,36.8125,36.7634,36.783,1863.0
2017-10-04 10:30:00,37.49,37.67,37.44,37.56,17838.0,36.8027,36.9794,36.7536,36.8714,17838.0
2017-10-04 10:35:00,37.55,37.55,37.47,37.49,3406.0,36.8616,36.8616,36.783,36.8027,3406.0
2017-10-04 10:40:00,37.48,37.51,37.43,37.43,3338.0,36.7929,36.8223,36.7438,36.7438,3338.0
2017-10-04 10:45:00,37.43,37.43,37.36,37.36,4633.0,36.7438,36.7438,36.6751,36.6751,4633.0
2017-10-04 10:50:00,37.38,37.39,37.31,37.32,7717.0,36.6947,36.7045,36.626,36.6358,7717.0
2017-10-04 10:55:00,37.34,37.44,37.32,37.44,8520.0,36.6554,36.7536,36.6358,36.7536,8520.0
2017-10-04 11:00:00,37.45,37.47,37.39,37.4,2240.0,36.7634,36.783,36.7045,36.7143,2240.0
2017-10-04 11:05:00,37.4,37.44,37.39,37.44,3495.0,36.7143,36.7536,36.7045,36.7536,3495.0
2017-10-04 11:10:00,37.43,37.43,37.42,37.43,1311.0,36.7438,36.7438,36.734,36.7438,1311.0
2017-10-04 11:15:00,37.41,37.45,37.41,37.44,2802.0,36.7241,36.7634,36.7241,36.7536,2802.0
2017-10-04 11:20:00,37.44,37.44,37.41,37.42,1098.0,36.7536,36.7536,36.7241,36.734,1098.0
2017-10-04 11:25:00,37.42,37.5,37.42,37.46,3246.0,36.734,36.8125,36.734,36.7732,3246.0
2017-10-04 11:30:00,37.47,37.47,37.43,37.47,1111.0,36.783,36.783,36.7438,36.783,1111.0
2017-10-04 11:35:00,37.46,37.5,37.46,37.47,1642.0,36.7732,36.8125,36.7732,36.783,1642.0
2017-10-04 11:40:00,37.47,37.47,37.4,37.41,3460.0,36.783,36.783,36.7143,36.7241,3460.0
2017-10-04 11:45:00,37.41,37.43,37.4,37.43,2299.0,36.7241,36.7438,36.7143,36.7438,2299.0
2017-10-04 11:50:00,37.43,37.45,37.42,37.45,3215.0,36.7438,36.7634,36.734,36.7634,3215.0
2017-10-04 11:55:00,37.45,37.45,37.41,37.45,2869.0,36.7634,36.7634,36.7241,36.7634,2869.0
2017-10-04 12:00:00,37.45,37.45,37.4,37.4,2400.0,36.7634,36.7634,36.7143,36.7143,2400.0
2017-10-04 12:05:00,37.4,37.42,37.4,37.41,1421.0,36.7143,36.734,36.7143,36.7241,1421.0
2017-10-04 12:10:00,37.4,37.41,37.39,37.4,5508.0,36.7143,36.7241,36.7045,36.7143,5508.0
2017-10-04 12:15:00,37.41,37.44,37.4,37.43,6200.0,36.7241,36.7536,36.7143,36.7438,6200.0
2017-10-04 12:20:00,37.44,37.44,37.39,37.41,1722.0,36.7536,36.7536,36.7045,36.7241,1722.0
2017-10-04 12:25:00,37.39,37.4,37.38,37.38,1107.0,36.7045,36.7143,36.6947,36.6947,1107.0
2017-10-04 12:30:00,37.38,37.38,37.31,37.35,21328.0,36.6947,36.6947,36.626,36.6652,21328.0
2017-10-04 12:35:00,37.34,37.36,37.31,37.35,8162.0,36.6554,36.6751,36.626,36.6652,8162.0
2017-10-04 12:40:00,37.35,37.35,37.31,37.31,4827.0,36.6652,36.6652,36.626,36.626,4827.0
2017-10-04 12:45:00,37.28,37.31,37.22,37.24,4758.0,36.5965,36.626,36.5376,36.5573,4758.0
2017-10-04 12:50:00,37.25,37.29,37.24,37.27,3950.0,36.5671,36.6063,36.5573,36.5867,3950.0
2017-10-04 12:55:00,37.28,37.29,37.25,37.27,5220.0,36.5965,36.6063,36.5671,36.5867,5220.0
2017-10-04 13:00:00,37.27,37.28,37.19,37.22,11123.0,36.5867,36.5965,36.5082,36.5376,11123.0
2017-10-04 13:05:00,37.21,37.24,37.21,37.23,3852.0,36.5278,36.5573,36.5278,36.5474,3852.0
2017-10-04 13:10:00,37.22,37.22,37.17,37.19,4670.0,36.5376,36.5376,36.4885,36.5082,4670.0
2017-10-04 13:15:00,37.19,37.2,37.18,37.19,8132.0,36.5082,36.518,36.4984,36.5082,8132.0
2017-10-04 13:20:00,37.19,37.21,37.08,37.12,41523.0,36.5082,36.5278,36.4002,36.4395,41523.0
2017-10-04 13:25:00,37.12,37.17,37.12,37.16,7800.0,36.4395,36.4885,36.4395,36.4787,7800.0
2017-10-04 13:30:00,37.15,37.17,37.11,37.11,8273.0,36.4689,36.4885,36.4296,36.4296,8273.0
2017-10-04 13:35:00,37.12,37.15,37.12,37.13,6197.0,36.4395,36.4689,36.4395,36.4493,6197.0
2017-10-04 13:40:00,37.13,37.14,37.12,37.14,4133.0,36.4493,36.4591,36.4395,36.4591,4133.0
2017-10-04 13:45:00,37.15,37.15,37.1,37.12,4300.0,36.4689,36.4689,36.4198,36.4395,4300.0
2017-10-04 13:50:00,37.11,37.11,37.04,37.11,20317.0,36.4296,36.4296,36.3609,36.4296,20317.0
2017-10-04 13:55:00,37.11,37.12,37.08,37.08,10388.0,36.4296,36.4395,36.4002,36.4002,10388.0
2017-10-04 14:00:00,37.09,37.11,37.08,37.11,4894.0,36.41,36.4296,36.4002,36.4296,4894.0
2017-10-04 14:05:00,37.11,37.12,37.1,37.12,4191.0,36.4296,36.4395,36.4198,36.4395,4191.0
2017-10-04 14:10:00,37.11,37.12,37.04,37.09,14407.0,36.4296,36.4395,36.3609,36.41,14407.0
2017-10-04 14:15:00,37.1,37.1,37.07,37.09,8759.0,36.4198,36.4198,36.3904,36.41,8759.0
2017-10-04 14:20:00,37.09,37.11,37.08,37.09,5398.0,36.41,36.4296,36.4002,36.41,5398.0
2017-10-04 14:25:00,37.09,37.12,37.08,37.12,5498.0,36.41,36.4395,36.4002,36.4395,5498.0
2017-10-04 14:30:00,37.12,37.16,37.11,37.14,5932.0,36.4395,36.4787,36.4296,36.4591,5932.0
2017-10-04 14:35:00,37.16,37.16,37.14,37.16,6101.0,36.4787,36.4787,36.4591,36.4787,6101.0
2017-10-04 14:40:00,37.16,37.18,37.14,37.15,4008.0,36.4787,36.4984,36.4591,36.4689,4008.0
2017-10-04 14:45:00,37.15,37.18,37.14,37.16,4981.0,36.4689,36.4984,36.4591,36.4787,4981.0
2017-10-04 14:50:00,37.16,37.23,37.16,37.2,7473.0,36.4787,36.5474,36.4787,36.518,7473.0
2017-10-04 14:55:00,37.2,37.22,37.18,37.22,6728.0,36.518,36.5376,36.4984,36.5376,6728.0
2017-10-04 15:00:00,37.23,37.23,37.2,37.23,5605.0,36.5474,36.5474,36.518,36.5474,5605.0
2017-10-04 15:05:00,37.22,37.23,37.15,37.16,12598.0,36.5376,36.5474,36.4689,36.4787,12598.0
2017-10-04 15:10:00,37.16,37.2,37.14,37.2,5610.0,36.4787,36.518,36.4591,36.518,5610.0
2017-10-04 15:15:00,37.19,37.23,37.19,37.22,8546.0,36.5082,36.5474,36.5082,36.5376,8546.0
2017-10-04 15:20:00,37.22,37.26,37.2,37.26,11225.0,36.5376,36.5769,36.518,36.5769,11225.0
2017-10-04 15:25:00,37.25,37.25,37.17,37.19,10283.0,36.5671,36.5671,36.4885,36.5082,10283.0
2017-10-04 15:30:00,37.2,37.22,37.19,37.22,6475.0,36.518,36.5376,36.5082,36.5376,6475.0
2017-10-04 15:35:00,37.22,37.23,37.2,37.2,14633.0,36.5376,36.5474,36.518,36.518,14633.0
2017-10-04 15:40:00,37.2,37.21,37.15,37.16,19650.0,36.518,36.5278,36.4689,36.4787,19650.0
2017-10-04 15:45:00,37.16,37.17,37.14,37.15,28814.0,36.4787,36.4885,36.4591,36.4689,28814.0
2017-10-04 15:50:00,37.14,37.15,37.12,37.14,41368.0,36.4591,36.4689,36.4395,36.4591,41368.0
2017-10-04 15:55:00,37.15,37.16,37.13,37.15,77283.0,36.4689,36.4787,36.4493,36.4689,77283.0
2017-10-05 09:30:00,37.2,37.32,37.2,37.31,13034.0,36.518,36.6358,36.518,36.626,13034.0
2017-10-05 09:35:00,37.3,37.31,37.23,37.28,1727.0,36.6162,36.626,36.5474,36.5965,1727.0
2017-10-05 09:40:00,37.29,37.33,37.24,37.29,2729.0,36.6063,36.6456,36.5573,36.6063,2729.0
2017-10-05 09:45:00,37.3,37.34,37.3,37.34,3364.0,36.6162,36.6554,36.6162,36.6554,3364.0
2017-10-05 09:50:00,37.35,37.39,37.35,37.36,5149.0,36.6652,36.7045,36.6652,36.6751,5149.0
2017-10-05 09:55:00,37.35,37.35,37.26,37.26,2100.0,36.6652,36.6652,36.5769,36.5769,2100.0
2017-10-05 10:00:00,37.27,37.29,37.26,37.28,3100.0,36.5867,36.6063,36.5769,36.5965,3100.0
2017-10-05 10:05:00,37.28,37.34,37.25,37.34,3300.0,36.5965,36.6554,36.5671,36.6554,3300.0
2017-10-05 10:10:00,37.31,37.37,37.3,37.36,4193.0,36.626,36.6849,36.6162,36.6751,4193.0
2017-10-05 10:15:00,37.33,37.41,37.32,37.34,13920.0,36.6456,36.7241,36.6358,36.6554,13920.0
2017-10-05 10:20:00,37.34,37.34,37.26,37.27,7108.0,36.6554,36.6554,36.5769,36.5867,7108.0
2017-10-05 10:25:00,37.3,37.33,37.3,37.3,3108.0,36.6162,36.6456,36.6162,36.6162,3108.0
2017-10-05 10:30:00,37.29,37.36,37.28,37.32,3434.0,36.6063,36.6751,36.5965,36.6358,3434.0
2017-10-05 10:35:00,37.31,37.32,37.25,37.32,4400.0,36.626,36.6358,36.5671,36.6358,4400.0
2017-10-05 10:40:00,37.33,37.33,37.3,37.31,4974.0,36.6456,36.6456,36.6162,36.626,4974.0
2017-10-05 10:45:00,37.3,37.31,37.28,37.28,3027.0,36.6162,36.626,36.5965,36.5965,3027.0
2017-10-05 10:50:00,37.28,37.29,37.27,37.29,2250.0,36.5965,36.6063,36.5867,36.6063,2250.0
2017-10-05 10:55:00,37.27,37.36,37.26,37.3,17916.0,36.5867,36.6751,36.5769,36.6162,17916.0
2017-10-05 11:00:00,37.3,37.36,37.29,37.36,4175.0,36.6162,36.6751,36.6063,36.6751,4175.0
2017-10-05 11:05:00,37.36,37.39,37.34,37.35,5224.0,36.6751,36.7045,36.6554,36.6652,5224.0
2017-10-05 11:10:00,37.34,37.34,37.31,37.32,4707.0,36.6554,36.6554,36.626,36.6358,4707.0
2017-10-05 11:15:00,37.32,37.32,37.29,37.29,2516.0,36.6358,36.6358,36.6063,36.6063,2516.0
2017-10-05 11:20:00,37.29,37.31,37.28,37.3,4601.0,36.6063,36.626,36.5965,36.6162,4601.0
2017-10-05 11:25:00,37.31,37.34,37.3,37.34,5442.0,36.626,36.6554,36.6162,36.6554,5442.0
2017-10-05 11:30:00,37.34,37.34,37.29,37.29,3180.0,36.6554,36.6554,36.6063,36.6063,3180.0
2017-10-05 11:35:00,37.28,37.39,37.28,37.36,17870.0,36.5965,36.7045,36.5965,36.6751,17870.0
2017-10-05 11:40:00,37.35,37.36,37.32,37.33,12476.0,36.6652,36.6751,36.6358,36.6456,12476.0
2017-10-05 11:45:00,37.32,37.4,37.31,37.38,22605.0,36.6358,36.7143,36.626,36.6947,22605.0
2017-10-05 11:50:00,37.39,37.46,37.39,37.45,14635.0,36.7045,36.7732,36.7045,36.7634,14635.0
2017-10-05 11:55:00,37.46,37.46,37.44,37.46,2700.0,36.7732,36.7732,36.7536,36.7732,2700.0
2017-10-05 12:00:00,37.44,37.44,37.42,37.43,5618.0,36.7536,36.7536,36.734,36.7438,5618.0
2017-10-05 12:05:00,37.42,37.47,37.42,37.47,4200.0,36.734,36.783,36.734,36.783,4200.0
2017-10-05 12:10:00,37.49,37.49,37.47,37.48,1500.0,36.8027,36.8027,36.783,36.7929,1500.0
2017-10-05 12:15:00,37.47,37.55,37.47,37.55,9458.0,36.783,36.8616,36.783,36.8616,9458.0
2017-10-05 12:20:00,37.53,37.53,37.48,37.48,4344.0,36.8419,36.8419,36.7929,36.7929,4344.0
2017-10-05 12:25:00,37.48,37.49,37.43,37.43,2340.0,36.7929,36.8027,36.7438,36.7438,2340.0
2017-10-05 12:30:00,37.43,37.46,37.43,37.46,6184.0,36.7438,36.7732,36.7438,36.7732,6184.0
2017-10-05 12:35:00,37.45,37.46,37.45,37.46,3900.0,36.7634,36.7732,36.7634,36.7732,3900.0
2017-10-05 12:40:00,37.46,37.5,37.46,37.47,6226.0,36.7732,36.8125,36.7732,36.783,6226.0
2017-10-05 12:45:00,37.47,37.5,37.47,37.5,2800.0,36.783,36.8125,36.783,36.8125,2800.0
2017-10-05 12:50:00,37.49,37.51,37.47,37.47,1823.0,36.8027,36.8223,36.783,36.783,1823.0
2017-10-05 12:55:00,37.48,37.48,37.43,37.45,10268.0,36.7929,36.7929,36.7438,36.7634,10268.0
2017-10-05 13:00:00,37.46,37.5,37.46,37.47,4215.0,36.7732,36.8125,36.7732,36.783,4215.0
2017-10-05 13:05:00,37.47,37.48,37.43,37.48,8154.0,36.783,36.7929,36.7438,36.7929,8154.0
2017-10-05 13:10:00,37.47,37.47,37.44,37.47,10988.0,36.783,36.783,36.7536,36.783,10988.0
2017-10-05 13:15:00,37.48,37.5,37.46,37.49,5967.0,36.7929,36.8125,36.7732,36.8027,5967.0
2017-10-05 13:20:00,37.49,37.51,37.47,37.5,5729.0,36.8027,36.8223,36.783,36.8125,5729.0
2017-10-05 13:25:00,37.49,37.5,37.46,37.46,3413.0,36.8027,36.8125,36.7732,36.7732,3413.0
2017-10-05 13:30:00,37.46,37.46,37.36,37.37,7822.0,36.7732,36.7732,36.6751,36.6849,7822.0
2017-10-05 13:35:00,37.37,37.4,37.37,37.38,10696.0,36.6849,36.7143,36.6849,36.6947,10696.0
2017-10-05 13:40:00,37.4,37.43,37.38,37.42,7748.0,36.7143,36.7438,36.6947,36.734,7748.0
2017-10-05 13:45:00,37.42,37.46,37.41,37.41,5779.0,36.734,36.7732,36.7241,36.7241,5779.0
2017-10-05 13:50:00,37.42,37.42,37.39,37.4,2200.0,36.734,36.734,36.7045,36.7143,2200.0
2017-10-05 13:55:00,37.39,37.44,37.39,37.42,5100.0,36.7045,36.7536,36.7045,36.734,5100.0
2017-10-05 14:00:00,37.42,37.42,37.38,37.39,7691.0,36.734,36.734,36.6947,36.7045,7691.0
2017-10-05 14:05:00,37.38,37.4,37.37,37.39,14617.0,36.6947,36.7143,36.6849,36.7045,14617.0
2017-10-05 14:10:00,37.39,37.4,37.38,37.39,4290.0,36.7045,36.7143,36.6947,36.7045,4290.0
2017-10-05 14:15:00,37.39,37.42,37.38,37.42,3053.0,36.7045,36.734,36.6947,36.734,3053.0
2017-10-05 14:20:00,37.43,37.44,37.39,37.4,7244.0,36.7438,36.7536,36.7045,36.7143,7244.0
2017-10-05 14:25:00,37.39,37.39,37.36,37.37,6231.0,36.7045,36.7045,36.6751,36.6849,6231.0
2017-10-05 14:30:00,37.38,37.42,37.37,37.39,8173.0,36.6947,36.734,36.6849,36.7045,8173.0
2017-10-05 14:35:00,37.4,37.43,37.4,37.43,4199.0,36.7143,36.7438,36.7143,36.7438,4199.0
2017-10-05 14:40:00,37.43,37.44,37.41,37.44,7004.0,36.7438,36.7536,36.7241,36.7536,7004.0
2017-10-05 14:45:00,37.45,37.45,37.41,37.41,5772.0,36.7634,36.7634,36.7241,36.7241,5772.0
2017-10-05 14:50:00,37.41,37.43,37.4,37.42,9004.0,36.7241,36.7438,36.7143,36.734,9004.0
2017-10-05 14:55:00,37.43,37.45,37.42,37.45,5503.0,36.7438,36.7634,36.734,36.7634,5503.0
2017-10-05 15:00:00,37.45,37.48,37.44,37.47,9906.0,36.7634,36.7929,36.7536,36.783,9906.0
2017-10-05 15:05:00,37.46,37.47,37.44,37.45,19715.0,36.7732,36.783,36.7536,36.7634,19715.0
2017-10-05 15:10:00,37.45,37.48,37.44,37.47,33478.0,36.7634,36.7929,36.7536,36.783,33478.0
2017-10-05 15:15:00,37.47,37.48,37.44,37.46,12745.0,36.783,36.7929,36.7536,36.7732,12745.0
2017-10-05 15:20:00,37.46,37.47,37.44,37.44,17790.0,36.7732,36.783,36.7536,36.7536,17790.0
2017-10-05 15:25:00,37.45,37.5,37.44,37.48,25629.0,36.7634,36.8125,36.7536,36.7929,25629.0
2017-10-05 15:30:00,37.48,37.51,37.47,37.48,45484.0,36.7929,36.8223,36.783,36.7929,45484.0
2017-10-05 15:35:00,37.49,37.54,37.48,37.54,31074.0,36.8027,36.8518,36.7929,36.8518,31074.0
2017-10-05 15:40:00,37.54,37.55,37.53,37.54,34967.0,36.8518,36.8616,36.8419,36.8518,34967.0
2017-10-05 15:45:00,37.54,37.54,37.48,37.49,26408.0,36.8518,36.8518,36.7929,36.8027,26408.0
2017-10-05 15:50:00,37.48,37.5,37.47,37.48,50467.0,36.7929,36.8125,36.783,36.7929,50467.0
2017-10-05 15:55:00,37.48,37.5,37.47,37.5,69949.0,36.7929,36.8125,36.783,36.8125,69949.0
2017-10-06 09:30:00,37.33,37.33,37.22,37.24,15976.0,36.6456,36.6456,36.5376,36.5573,15976.0
2017-10-06 09:35:00,37.27,37.39,37.27,37.39,3100.0,36.5867,36.7045,36.5867,36.7045,3100.0
2017-10-06 09:40:00,37.39,37.53,37.38,37.41,8824.0,36.7045,36.8419,36.6947,36.7241,8824.0
2017-10-06 09:45:00,37.37,37.4,37.32,37.32,2035.0,36.6849,36.7143,36.6358,36.6358,2035.0
2017-10-06 09:50:00,37.29,37.33,37.27,37.32,1700.0,36.6063,36.6456,36.5867,36.6358,1700.0
2017-10-06 09:55:00,37.32,37.4,37.31,37.39,4350.0,36.6358,36.7143,36.626,36.7045,4350.0
2017-10-06 10:00:00,37.37,37.45,37.36,37.4,3730.0,36.6849,36.7634,36.6751,36.7143,3730.0
2017-10-06 10:05:00,37.4,37.46,37.38,37.45,3390.0,36.7143,36.7732,36.6947,36.7634,3390.0
2017-10-06 10:10:00,37.45,37.45,37.39,37.39,3370.0,36.7634,36.7634,36.7045,36.7045,3370.0
2017-10-06 10:15:00,37.4,37.44,37.38,37.44,4401.0,36.7143,36.7536,36.6947,36.7536,4401.0
2017-10-06 10:20:00,37.42,37.44,37.4,37.4,1000.0,36.734,36.7536,36.7143,36.7143,1000.0
2017-10-06 10:25:00,37.42,37.46,37.42,37.45,700.0,36.734,36.7732,36.734,36.7634,700.0
2017-10-06 10:30:00,37.47,37.47,37.45,37.45,1409.0,36.783,36.783,36.7634,36.7634,1409.0
2017-10-06 10:35:00,37.45,37.45,37.41,37.42,1800.0,36.7634,36.7634,36.7241,36.734,1800.0
2017-10-06 10:40:00,37.43,37.43,37.39,37.39,1000.0,36.7438,36.7438,36.7045,36.7045,1000.0
2017-10-06 10:45:00,37.4,37.43,37.38,37.4,1213.0,36.7143,36.7438,36.6947,36.7143,1213.0
2017-10-06 10:50:00,37.39,37.41,37.38,37.38,4050.0,36.7045,36.7241,36.6947,36.6947,4050.0
2017-10-06 10:55:00,37.37,37.41,37.36,37.4,6501.0,36.6849,36.7241,36.6751,36.7143,6501.0
2017-10-06 11:00:00,37.39,37.43,37.39,37.42,9749.0,36.7045,36.7438,36.7045,36.734,9749.0
2017-10-06 11:05:00,37.4,37.42,37.4,37.42,4011.0,36.7143,36.734,36.7143,36.734,4011.0
2017-10-06 11:10:00,37.4,37.4,37.38,37.4,3700.0,36.7143,36.7143,36.6947,36.7143,3700.0
2017-10-06 11:15:00,37.4,37.41,37.4,37.41,1800.0,36.7143,36.7241,36.7143,36.7241,1800.0
2017-10-06 11:20:00,37.39,37.44,37.39,37.4,3543.0,36.7045,36.7536,36.7045,36.7143,3543.0
2017-10-06 11:25:00,37.4,37.43,37.4,37.43,1600.0,36.7143,36.7438,36.7143,36.7438,1600.0
2017-10-06 11:30:00,37.42,37.42,37.4,37.41,2417.0,36.734,36.734,36.7143,36.7241,2417.0
2017-10-06 11:35:00,37.42,37.42,37.39,37.42,8025.0,36.734,36.734,36.7045,36.734,8025.0
2017-10-06 11:40:00,37.42,37.47,37.4,37.43,9861.0,36.734,36.783,36.7143,36.7438,9861.0
2017-10-06 11:45:00,37.45,37.45,37.41,37.43,2708.0,36.7634,36.7634,36.7241,36.7438,2708.0
2017-10-06 11:50:00,37.4,37.43,37.38,37.43,6485.0,36.7143,36.7438,36.6947,36.7438,6485.0
2017-10-06 11:55:00,37.42,37.44,37.4,37.42,2100.0,36.734,36.7536,36.7143,36.734,2100.0
2017-10-06 12:00:00,37.42,37.43,37.4,37.4,6495.0,36.734,36.7438,36.7143,36.7143,6495.0
2017-10-06 12:05:00,37.4,37.41,37.4,37.41,1970.0,36.7143,36.7241,36.7143,36.7241,1970.0
2017-10-06 12:10:00,37.39,37.44,37.38,37.43,5951.0,36.7045,36.7536,36.6947,36.7438,5951.0
2017-10-06 12:15:00,37.43,37.45,37.43,37.44,2500.0,36.7438,36.7634,36.7438,36.7536,2500.0
2017-10-06 12:20:00,37.45,37.45,37.41,37.44,3112.0,36.7634,36.7634,36.7241,36.7536,3112.0
2017-10-06 12:25:00,37.44,37.44,37.42,37.43,2270.0,36.7536,36.7536,36.734,36.7438,2270.0
2017-10-06 12:30:00,37.43,37.47,37.42,37.47,3583.0,36.7438,36.783,36.734,36.783,3583.0
2017-10-06 12:35:00,37.45,37.48,37.44,37.48,5131.0,36.7634,36.7929,36.7536,36.7929,5131.0
2017-10-06 12:40:00,37.46,37.48,37.46,37.46,1961.0,36.7732,36.7929,36.7732,36.7732,1961.0
2017-10-06 12:45:00,37.45,37.46,37.45,37.45,1994.0,36.7634,36.7732,36.7634,36.7634,1994.0
2017-10-06 12:50:00,37.46,37.48,37.41,37.42,6845.0,36.7732,36.7929,36.7241,36.734,6845.0
2017-10-06 12:55:00,37.41,37.44,37.35,37.39,9623.0,36.7241,36.7536,36.6652,36.7045,9623.0
2017-10-06 13:00:00,37.36,37.4,37.3,37.32,10683.0,36.6751,36.7143,36.6162,36.6358,10683.0
2017-10-06 13:05:00,37.31,37.33,37.29,37.3,3584.0,36.626,36.6456,36.6063,36.6162,3584.0
2017-10-06 13:10:00,37.29,37.34,37.28,37.34,3094.0,36.6063,36.6554,36.5965,36.6554,3094.0
2017-10-06 13:15:00,37.34,37.38,37.34,37.37,3351.0,36.6554,36.6947,36.6554,36.6849,3351.0
2017-10-06 13:20:00,37.38,37.38,37.32,37.32,2607.0,36.6947,36.6947,36.6358,36.6358,2607.0
2017-10-06 13:25:00,37.32,37.34,37.32,37.33,5457.0,36.6358,36.6554,36.6358,36.6456,5457.0
2017-10-06 13:30:00,37.32,37.34,37.32,37.32,4792.0,36.6358,36.6554,36.6358,36.6358,4792.0
2017-10-06 13:35:00,37.31,37.33,37.29,37.33,6116.0,36.626,36.6456,36.6063,36.6456,6116.0
2017-10-06 13:40:00,37.32,37.39,37.31,37.39,7019.0,36.6358,36.7045,36.626,36.7045,7019.0
2017-10-06 13:45:00,37.39,37.44,37.39,37.43,25850.0,36.7045,36.7536,36.7045,36.7438,25850.0
2017-10-06 13:50:00,37.43,37.44,37.41,37.41,3990.0,36.7438,36.7536,36.7241,36.7241,3990.0
2017-10-06 13:55:00,37.41,37.44,37.4,37.43,8627.0,36.7241,36.7536,36.7143,36.7438,8627.0
2017-10-06 14:00:00,37.43,37.44,37.41,37.43,3692.0,36.7438,36.7536,36.7241,36.7438,3692.0
2017-10-06 14:05:00,37.43,37.44,37.42,37.44,1818.0,36.7438,36.7536,36.734,36.7536,1818.0
2017-10-06 14:10:00,37.43,37.46,37.43,37.46,4083.0,36.7438,36.7732,36.7438,36.7732,4083.0
2017-10-06 14:15:00,37.46,37.46,37.43,37.45,1698.0,36.7732,36.7732,36.7438,36.7634,1698.0
2017-10-06 14:20:00,37.43,37.47,37.42,37.42,5216.0,36.7438,36.783,36.734,36.734,5216.0
2017-10-06 14:25:00,37.42,37.43,37.41,37.43,2300.0,36.734,36.7438,36.7241,36.7438,2300.0
2017-10-06 14:30:00,37.43,37.45,37.43,37.45,3853.0,36.7438,36.7634,36.7438,36.7634,3853.0
2017-10-06 14:35:00,37.45,37.45,37.42,37.45,3495.0,36.7634,36.7634,36.734,36.7634,3495.0
2017-10-06 14:40:00,37.45,37.46,37.43,37.43,4964.0,36.7634,36.7732,36.7438,36.7438,4964.0
2017-10-06 14:45:00,37.43,37.46,37.43,37.44,3272.0,36.7438,36.7732,36.7438,36.7536,3272.0
2017-10-06 14:50:00,37.45,37.49,37.45,37.49,7014.0,36.7634,36.8027,36.7634,36.8027,7014.0
2017-10-06 14:55:00,37.49,37.49,37.46,37.47,4889.0,36.8027,36.8027,36.7732,36.783,4889.0
2017-10-06 15:00:00,37.47,37.48,37.45,37.47,7147.0,36.783,36.7929,36.7634,36.783,7147.0
2017-10-06 15:05:00,37.46,37.5,37.45,37.5,7268.0,36.7732,36.8125,36.7634,36.8125,7268.0
2017-10-06 15:10:00,37.5,37.51,37.47,37.5,8483.0,36.8125,36.8223,36.783,36.8125,8483.0
2017-10-06 15:15:00,37.51,37.52,37.49,37.5,5783.0,36.8223,36.8321,36.8027,36.8125,5783.0
2017-10-06 15:20:00,37.51,37.52,37.48,37.48,17589.0,36.8223,36.8321,36.7929,36.7929,17589.0
2017-10-06 15:25:00,37.48,37.48,37.45,37.47,6370.0,36.7929,36.7929,36.7634,36.783,6370.0
2017-10-06 15:30:00,37.46,37.5,37.46,37.5,11522.0,36.7732,36.8125,36.7732,36.8125,11522.0
2017-10-06 15:35:00,37.5,37.54,37.49,37.54,18854.0,36.8125,36.8518,36.8027,36.8518,18854.0
2017-10-06 15:40:00,37.54,37.55,37.5,37.5,11775.0,36.8518,36.8616,36.8125,36.8125,11775.0
2017-10-06 15:45:00,37.5,37.52,37.48,37.5,25484.0,36.8125,36.8321,36.7929,36.8125,25484.0
2017-10-06 15:50:00,37.5,37.5,37.46,37.47,23866.0,36.8125,36.8125,36.7732,36.783,23866.0
2017-10-06 15:55:00,37.47,37.54,37.46,37.53,58485.0,36.783,36.8518,36.7732,36.8419,58485.0
2017-10-09 09:30:00,37.58,37.66,37.58,37.66,8016.0,36.891,36.9696,36.891,36.9696,8016.0
2017-10-09 09:35:00,37.56,37.65,37.55,37.62,2550.0,36.8714,36.9597,36.8616,36.9303,2550.0
2017-10-09 09:40:00,37.59,37.61,37.5,37.5,2159.0,36.9008,36.9205,36.8125,36.8125,2159.0
2017-10-09 09:45:00,37.53,37.53,37.44,37.44,3185.0,36.8419,36.8419,36.7536,36.7536,3185.0
2017-10-09 09:50:00,37.43,37.43,37.4,37.4,2334.0,36.7438,36.7438,36.7143,36.7143,2334.0
2017-10-09 09:55:00,37.4,37.42,37.36,37.41,2000.0,36.7143,36.734,36.6751,36.7241,2000.0
2017-10-09 10:00:00,37.4,37.4,37.35,37.37,900.0,36.7143,36.7143,36.6652,36.6849,900.0
2017-10-09 10:05:00,37.38,37.38,37.28,37.28,1600.0,36.6947,36.6947,36.5965,36.5965,1600.0
2017-10-09 10:10:00,37.29,37.33,37.29,37.33,4960.0,36.6063,36.6456,36.6063,36.6456,4960.0
2017-10-09 10:15:00,37.34,37.42,37.34,37.39,2400.0,36.6554,36.734,36.6554,36.7045,2400.0
2017-10-09 10:20:00,37.38,37.41,37.38,37.4,3560.0,36.6947,36.7241,36.6947,36.7143,3560.0
2017-10-09 10:25:00,37.38,37.4,37.38,37.38,5265.0,36.6947,36.7143,36.6947,36.6947,5265.0
2017-10-09 10:30:00,37.4,37.4,37.33,37.34,15930.0,36.7143,36.7143,36.6456,36.6554,15930.0
2017-10-09 10:35:00,37.34,37.36,37.27,37.3,11096.0,36.6554,36.6751,36.5867,36.6162,11096.0
2017-10-09 10:40:00,37.32,37.32,37.3,37.32,6233.0,36.6358,36.6358,36.6162,36.6358,6233.0
2017-10-09 10:45:00,37.32,37.36,37.31,37.36,7033.0,36.6358,36.6751,36.626,36.6751,7033.0
2017-10-09 10:50:00,37.36,37.38,37.36,37.36,2368.0,36.6751,36.6947,36.6751,36.6751,2368.0
2017-10-09 10:55:00,37.36,37.36,37.34,37.34,4652.0,36.6751,36.6751,36.6554,36.6554,4652.0
2017-10-09 11:00:00,37.33,37.35,37.33,37.34,3000.0,36.6456,36.6652,36.6456,36.6554,3000.0
2017-10-09 11:05:00,37.32,37.35,37.32,37.32,11136.0,36.6358,36.6652,36.6358,36.6358,11136.0
2017-10-09 11:10:00,37.32,37.32,37.3,37.3,3514.0,36.6358,36.6358,36.6162,36.6162,3514.0
2017-10-09 11:15:00,37.3,37.31,37.29,37.3,3284.0,36.6162,36.626,36.6063,36.6162,3284.0
2017-10-09 11:20:00,37.3,37.32,37.29,37.31,2900.0,36.6162,36.6358,36.6063,36.626,2900.0
2017-10-09 11:25:00,37.31,37.35,37.3,37.33,5241.0,36.626,36.6652,36.6162,36.6456,5241.0
2017-10-09 11:30:00,37.34,37.37,37.33,37.34,5748.0,36.6554,36.6849,36.6456,36.6554,5748.0
2017-10-09 11:35:00,37.33,37.34,37.32,37.33,2900.0,36.6456,36.6554,36.6358,36.6456,2900.0
2017-10-09 11:40:00,37.33,37.33,37.31,37.31,1300.0,36.6456,36.6456,36.626,36.626,1300.0
2017-10-09 11:45:00,37.32,37.34,37.31,37.31,7594.0,36.6358,36.6554,36.626,36.626,7594.0
2017-10-09 11:50:00,37.31,37.34,37.3,37.34,5754.0,36.626,36.6554,36.6162,36.6554,5754.0
2017-10-09 11:55:00,37.34,37.34,37.31,37.32,4039.0,36.6554,36.6554,36.626,36.6358,4039.0
2017-10-09 12:00:00,37.31,37.36,37.31,37.35,9570.0,36.626,36.6751,36.626,36.6652,9570.0
2017-10-09 12:05:00,37.35,37.37,37.33,37.33,6146.0,36.6652,36.6849,36.6456,36.6456,6146.0
2017-10-09 12:10:00,37.32,37.34,37.3,37.33,6682.0,36.6358,36.6554,36.6162,36.6456,6682.0
2017-10-09 12:15:00,37.32,37.34,37.32,37.33,3387.0,36.6358,36.6554,36.6358,36.6456,3387.0
2017-10-09 12:20:00,37.32,37.36,37.32,37.33,5080.0,36.6358,36.6751,36.6358,36.6456,5080.0
2017-10-09 12:25:00,37.33,37.35,37.33,37.34,3940.0,36.6456,36.6652,36.6456,36.6554,3940.0
2017-10-09 12:30:00,37.33,37.42,37.33,37.36,44964.0,36.6456,36.734,36.6456,36.6751,44964.0
2017-10-09 12:35:00,37.36,37.38,37.35,37.38,2000.0,36.6751,36.6947,36.6652,36.6947,2000.0
2017-10-09 12:40:00,37.37,37.38,37.36,37.38,1010.0,36.6849,36.6947,36.6751,36.6947,1010.0
2017-10-09 12:45:00,37.36,37.36,37.33,37.35,4948.0,36.6751,36.6751,36.6456,36.6652,4948.0
2017-10-09 12:50:00,37.36,37.37,37.32,37.35,8107.0,36.6751,36.6849,36.6358,36.6652,8107.0
2017-10-09 12:55:00,37.36,37.37,37.35,37.35,2994.0,36.6751,36.6849,36.6652,36.6652,2994.0
2017-10-09 13:00:00,37.35,37.37,37.32,37.37,6064.0,36.6652,36.6849,36.6358,36.6849,6064.0
2017-10-09 13:05:00,37.36,37.37,37.32,37.35,3214.0,36.6751,36.6849,36.6358,36.6652,3214.0
2017-10-09 13:10:00,37.34,37.36,37.34,37.36,1700.0,36.6554,36.6751,36.6554,36.6751,1700.0
2017-10-09 13:15:00,37.37,37.37,37.34,37.37,5710.0,36.6849,36.6849,36.6554,36.6849,5710.0
2017-10-09 13:20:00,37.37,37.37,37.33,37.34,5279.0,36.6849,36.6849,36.6456,36.6554,5279.0
2017-10-09 13:25:00,37.34,37.36,37.34,37.36,2500.0,36.6554,36.6751,36.6554,36.6751,2500.0
2017-10-09 13:30:00,37.34,37.36,37.33,37.34,3009.0,36.6554,36.6751,36.6456,36.6554,3009.0
2017-10-09 13:35:00,37.33,37.34,37.31,37.33,4800.0,36.6456,36.6554,36.626,36.6456,4800.0
2017-10-09 13:40:00,37.31,37.35,37.31,37.35,2127.0,36.626,36.6652,36.626,36.6652,2127.0
2017-10-09 13:45:00,37.34,37.37,37.34,37.36,5100.0,36.6554,36.6849,36.6554,36.6751,5100.0
2017-10-09 13:50:00,37.35,37.37,37.35,37.37,1147.0,36.6652,36.6849,36.6652,36.6849,1147.0
2017-10-09 13:55:00,37.37,37.37,37.36,37.37,1851.0,36.6849,36.6849,36.6751,36.6849,1851.0
2017-10-09 14:00:00,37.37,37.37,37.34,37.34,4500.0,36.6849,36.6849,36.6554,36.6554,4500.0
2017-10-09 14:05:00,37.35,37.35,37.32,37.32,4204.0,36.6652,36.6652,36.6358,36.6358,4204.0
2017-10-09 14:10:00,37.33,37.33,37.32,37.33,3775.0,36.6456,36.6456,36.6358,36.6456,3775.0
2017-10-09 14:15:00,37.33,37.37,37.32,37.36,8077.0,36.6456,36.6849,36.6358,36.6751,8077.0
2017-10-09 14:20:00,37.35,37.35,37.32,37.32,5805.0,36.6652,36.6652,36.6358,36.6358,5805.0
2017-10-09 14:25:00,37.32,37.34,37.31,37.33,5090.0,36.6358,36.6554,36.626,36.6456,5090.0
2017-10-09 14:30:00,37.33,37.33,37.29,37.3,6969.0,36.6456,36.6456,36.6063,36.6162,6969.0
2017-10-09 14:35:00,37.3,37.32,37.3,37.32,3500.0,36.6162,36.6358,36.6162,36.6358,3500.0
2017-10-09 14:40:00,37.3,37.33,37.29,37.33,5549.0,36.6162,36.6456,36.6063,36.6456,5549.0
2017-10-09 14:45:00,37.33,37.33,37.3,37.33,2200.0,36.6456,36.6456,36.6162,36.6456,2200.0
2017-10-09 14:50:00,37.33,37.33,37.28,37.29,6400.0,36.6456,36.6456,36.5965,36.6063,6400.0
2017-10-09 14:55:00,37.28,37.28,37.26,37.27,6900.0,36.5965,36.5965,36.5769,36.5867,6900.0
2017-10-09 15:00:00,37.27,37.3,37.26,37.27,9068.0,36.5867,36.6162,36.5769,36.5867,9068.0
2017-10-09 15:05:00,37.27,37.29,37.25,37.29,8691.0,36.5867,36.6063,36.5671,36.6063,8691.0
2017-10-09 15:10:00,37.28,37.29,37.27,37.28,9725.0,36.5965,36.6063,36.5867,36.5965,9725.0
2017-10-09 15:15:00,37.28,37.3,37.27,37.3,6434.0,36.5965,36.6162,36.5867,36.6162,6434.0
2017-10-09 15:20:00,37.3,37.33,37.29,37.33,6079.0,36.6162,36.6456,36.6063,36.6456,6079.0
2017-10-09 15:25:00,37.34,37.36,37.33,37.35,7495.0,36.6554,36.6751,36.6456,36.6652,7495.0
2017-10-09 15:30:00,37.36,37.36,37.34,37.35,12260.0,36.6751,36.6751,36.6554,36.6652,12260.0
2017-10-09 15:35:00,37.35,37.37,37.33,37.37,23443.0,36.6652,36.6849,36.6456,36.6849,23443.0
2017-10-09 15:40:00,37.37,37.37,37.34,37.37,17461.0,36.6849,36.6849,36.6554,36.6849,17461.0
2017-10-09 15:45:00,37.37,37.39,37.36,37.39,21956.0,36.6849,36.7045,36.6751,36.7045,21956.0
2017-10-09 15:50:00,37.39,37.42,37.38,37.38,18407.0,36.7045,36.734,36.6947,36.6947,18407.0
2017-10-09 15:55:00,37.39,37.39,37.25,37.37,62803.0,36.7045,36.7045,36.5671,36.6849,62803.0
2017-10-10 09:30:00,37.43,37.53,37.34,37.41,11547.0,36.7438,36.8419,36.6554,36.7241,11547.0
2017-10-10 09:35:00,37.45,37.6,37.34,37.57,28702.0,36.7634,36.9107,36.6554,36.8812,28702.0
2017-10-10 09:40:00,37.59,37.65,37.59,37.61,14677.0,36.9008,36.9597,36.9008,36.9205,14677.0
2017-10-10 09:45:00,37.61,37.61,37.47,37.51,5904.0,36.9205,36.9205,36.783,36.8223,5904.0
2017-10-10 09:50:00,37.52,37.54,37.5,37.54,3101.0,36.8321,36.8518,36.8125,36.8518,3101.0
2017-10-10 09:55:00,37.54,37.57,37.49,37.54,5551.0,36.8518,36.8812,36.8027,36.8518,5551.0
2017-10-10 10:00:00,37.51,37.55,37.49,37.54,10197.0,36.8223,36.8616,36.8027,36.8518,10197.0
2017-10-10 10:05:00,37.54,37.56,37.49,37.51,5343.0,36.8518,36.8714,36.8027,36.8223,5343.0
2017-10-10 10:10:00,37.5,37.58,37.5,37.57,4609.0,36.8125,36.891,36.8125,36.8812,4609.0
2017-10-10 10:15:00,37.55,37.59,37.49,37.5,5221.0,36.8616,36.9008,36.8027,36.8125,5221.0
2017-10-10 10:20:00,37.5,37.57,37.48,37.55,6000.0,36.8125,36.8812,36.7929,36.8616,6000.0
2017-10-10 10:25:00,37.52,37.58,37.5,37.57,8228.0,36.8321,36.891,36.8125,36.8812,8228.0
2017-10-10 10:30:00,37.56,37.57,37.49,37.5,3283.0,36.8714,36.8812,36.8027,36.8125,3283.0
2017-10-10 10:35:00,37.49,37.52,37.46,37.52,7132.0,36.8027,36.8321,36.7732,36.8321,7132.0
2017-10-10 10:40:00,37.51,37.53,37.5,37.52,4110.0,36.8223,36.8419,36.8125,36.8321,4110.0
2017-10-10 10:45:00,37.52,37.53,37.5,37.53,1800.0,36.8321,36.8419,36.8125,36.8419,1800.0
2017-10-10 10:50:00,37.51,37.58,37.49,37.58,5254.0,36.8223,36.891,36.8027,36.891,5254.0
2017-10-10 10:55:00,37.58,37.58,37.54,37.55,4767.0,36.891,36.891,36.8518,36.8616,4767.0
2017-10-10 11:00:00,37.55,37.55,37.49,37.5,3900.0,36.8616,36.8616,36.8027,36.8125,3900.0
2017-10-10 11:05:00,37.51,37.53,37.49,37.52,11227.0,36.8223,36.8419,36.8027,36.8321,11227.0
2017-10-10 11:10:00,37.52,37.52,37.47,37.5,16974.0,36.8321,36.8321,36.783,36.8125,16974.0
2017-10-10 11:15:00,37.51,37.52,37.49,37.5,15208.0,36.8223,36.8321,36.8027,36.8125,15208.0
2017-10-10 11:20:00,37.51,37.52,37.48,37.49,61745.0,36.8223,36.8321,36.7929,36.8027,61745.0
2017-10-10 11:25:00,37.48,37.52,37.42,37.44,67312.0,36.7929,36.8321,36.734,36.7536,67312.0
2017-10-10 11:30:00,37.44,37.48,37.44,37.45,2936.0,36.7536,36.7929,36.7536,36.7634,2936.0
2017-10-10 11:35:00,37.45,37.46,37.4,37.4,6378.0,36.7634,36.7732,36.7143,36.7143,6378.0
2017-10-10 11:40:00,37.41,37.41,37.37,37.41,4505.0,36.7241,36.7241,36.6849,36.7241,4505.0
2017-10-10 11:45:00,37.41,37.48,37.41,37.43,7068.0,36.7241,36.7929,36.7241,36.7438,7068.0
2017-10-10 11:50:00,37.45,37.45,37.34,37.4,8235.0,36.7634,36.7634,36.6554,36.7143,8235.0
2017-10-10 11:55:00,37.4,37.42,37.35,37.36,9551.0,36.7143,36.734,36.6652,36.6751,9551.0
2017-10-10 12:00:00,37.35,37.36,37.29,37.3,8553.0,36.6652,36.6751,36.6063,36.6162,8553.0
2017-10-10 12:05:00,37.31,37.35,37.28,37.35,7861.0,36.626,36.6652,36.5965,36.6652,7861.0
2017-10-10 12:10:00,37.34,37.35,37.27,37.27,7164.0,36.6554,36.6652,36.5867,36.5867,7164.0
2017-10-10 12:15:00,37.26,37.34,37.26,37.28,6184.0,36.5769,36.6554,36.5769,36.5965,6184.0
2017-10-10 12:20:00,37.28,37.34,37.27,37.34,5700.0,36.5965,36.6554,36.5867,36.6554,5700.0
2017-10-10 12:25:00,37.34,37.34,37.28,37.3,9132.0,36.6554,36.6554,36.5965,36.6162,9132.0
2017-10-10 12:30:00,37.3,37.3,37.28,37.29,6127.0,36.6162,36.6162,36.5965,36.6063,6127.0
2017-10-10 12:35:00,37.29,37.33,37.29,37.3,9278.0,36.6063,36.6456,36.6063,36.6162,9278.0
2017-10-10 12:40:00,37.3,37.3,37.24,37.29,10672.0,36.6162,36.6162,36.5573,36.6063,10672.0
2017-10-10 12:45:00,37.28,37.29,37.22,37.23,6765.0,36.5965,36.6063,36.5376,36.5474,6765.0
2017-10-10 12:50:00,37.22,37.24,37.16,37.16,5446.0,36.5376,36.5573,36.4787,36.4787,5446.0
2017-10-10 12:55:00,37.16,37.22,37.15,37.2,8293.0,36.4787,36.5376,36.4689,36.518,8293.0
2017-10-10 13:00:00,37.21,37.27,37.2,37.27,8358.0,36.5278,36.5867,36.518,36.5867,8358.0
2017-10-10 13:05:00,37.26,37.27,37.24,37.25,5858.0,36.5769,36.5867,36.5573,36.5671,5858.0
2017-10-10 13:10:00,37.26,37.28,37.25,37.25,3814.0,36.5769,36.5965,36.5671,36.5671,3814.0
2017-10-10 13:15:00,37.25,37.27,37.2,37.2,7105.0,36.5671,36.5867,36.518,36.518,7105.0
2017-10-10 13:20:00,37.2,37.22,37.19,37.21,2559.0,36.518,36.5376,36.5082,36.5278,2559.0
2017-10-10 13:25:00,37.2,37.21,37.17,37.19,7546.0,36.518,36.5278,36.4885,36.5082,7546.0
2017-10-10 13:30:00,37.18,37.2,37.16,37.18,6377.0,36.4984,36.518,36.4787,36.4984,6377.0
2017-10-10 13:35:00,37.19,37.27,37.19,37.25,8214.0,36.5082,36.5867,36.5082,36.5671,8214.0
2017-10-10 13:40:00,37.23,37.26,37.23,37.25,5914.0,36.5474,36.5769,36.5474,36.5671,5914.0
2017-10-10 13:45:00,37.24,37.26,37.23,37.26,5408.0,36.5573,36.5769,36.5474,36.5769,5408.0
2017-10-10 13:50:00,37.25,37.25,37.2,37.24,7004.0,36.5671,36.5671,36.518,36.5573,7004.0
2017-10-10 13:55:00,37.25,37.25,37.22,37.23,2637.0,36.5671,36.5671,36.5376,36.5474,2637.0
2017-10-10 14:00:00,37.22,37.24,37.2,37.2,5903.0,36.5376,36.5573,36.518,36.518,5903.0
2017-10-10 14:05:00,37.2,37.22,37.18,37.18,9309.0,36.518,36.5376,36.4984,36.4984,9309.0
2017-10-10 14:10:00,37.18,37.21,37.18,37.21,6935.0,36.4984,36.5278,36.4984,36.5278,6935.0
2017-10-10 14:15:00,37.2,37.24,37.2,37.24,4438.0,36.518,36.5573,36.518,36.5573,4438.0
2017-10-10 14:20:00,37.24,37.28,37.24,37.27,6885.0,36.5573,36.5965,36.5573,36.5867,6885.0
2017-10-10 14:25:00,37.27,37.27,37.21,37.25,5948.0,36.5867,36.5867,36.5278,36.5671,5948.0
2017-10-10 14:30:00,37.25,37.28,37.24,37.28,6313.0,36.5671,36.5965,36.5573,36.5965,6313.0
2017-10-10 14:35:00,37.27,37.28,37.25,37.27,6397.0,36.5867,36.5965,36.5671,36.5867,6397.0
2017-10-10 14:40:00,37.27,37.27,37.21,37.25,8476.0,36.5867,36.5867,36.5278,36.5671,8476.0
2017-10-10 14:45:00,37.25,37.26,37.23,37.25,9997.0,36.5671,36.5769,36.5474,36.5671,9997.0
2017-10-10 14:50:00,37.25,37.26,37.24,37.26,4337.0,36.5671,36.5769,36.5573,36.5769,4337.0
2017-10-10 14:55:00,37.26,37.32,37.25,37.27,28008.0,36.5769,36.6358,36.5671,36.5867,28008.0
2017-10-10 15:00:00,37.28,37.31,37.28,37.3,12935.0,36.5965,36.626,36.5965,36.6162,12935.0
2017-10-10 15:05:00,37.31,37.33,37.27,37.32,16502.0,36.626,36.6456,36.5867,36.6358,16502.0
2017-10-10 15:10:00,37.33,37.37,37.32,37.36,12808.0,36.6456,36.6849,36.6358,36.6751,12808.0
2017-10-10 15:15:00,37.36,37.37,37.35,37.36,9656.0,36.6751,36.6849,36.6652,36.6751,9656.0
2017-10-10 15:20:00,37.36,37.39,37.35,37.39,12324.0,36.6751,36.7045,36.6652,36.7045,12324.0
2017-10-10 15:25:00,37.39,37.41,37.37,37.39,20563.0,36.7045,36.7241,36.6849,36.7045,20563.0
2017-10-10 15:30:00,37.39,37.42,37.37,37.42,16956.0,36.7045,36.734,36.6849,36.734,16956.0
2017-10-10 15:35:00,37.41,37.42,37.35,37.36,20322.0,36.7241,36.734,36.6652,36.6751,20322.0
2017-10-10 15:40:00,37.36,37.36,37.29,37.35,27384.0,36.6751,36.6751,36.6063,36.6652,27384.0
2017-10-10 15:45:00,37.35,37.37,37.32,37.36,29374.0,36.6652,36.6849,36.6358,36.6751,29374.0
2017-10-10 15:50:00,37.36,37.37,37.3,37.31,32149.0,36.6751,36.6849,36.6162,36.626,32149.0
2017-10-10 15:55:00,37.31,37.36,37.3,37.36,66005.0,36.626,36.6751,36.6162,36.6751,66005.0
2017-10-11 09:30:00,37.48,37.48,37.41,37.43,11100.0,36.7929,36.7929,36.7241,36.7438,11100.0
2017-10-11 09:35:00,37.48,37.48,37.36,37.41,5866.0,36.7929,36.7929,36.6751,36.7241,5866.0
2017-10-11 09:40:00,37.4,37.42,37.33,37.36,2723.0,36.7143,36.734,36.6456,36.6751,2723.0
2017-10-11 09:45:00,37.37,37.39,37.35,37.38,1558.0,36.6849,36.7045,36.6652,36.6947,1558.0
2017-10-11 09:50:00,37.39,37.39,37.29,37.33,9487.0,36.7045,36.7045,36.6063,36.6456,9487.0
2017-10-11 09:55:00,37.33,37.35,37.3,37.3,3056.0,36.6456,36.6652,36.6162,36.6162,3056.0
2017-10-11 10:00:00,37.3,37.39,37.3,37.37,5604.0,36.6162,36.7045,36.6162,36.6849,5604.0
2017-10-11 10:05:00,37.38,37.48,37.35,37.44,7815.0,36.6947,36.7929,36.6652,36.7536,7815.0
2017-10-11 10:10:00,37.44,37.47,37.44,37.44,2700.0,36.7536,36.783,36.7536,36.7536,2700.0
2017-10-11 10:15:00,37.43,37.5,37.43,37.45,9900.0,36.7438,36.8125,36.7438,36.7634,9900.0
2017-10-11 10:20:00,37.44,37.48,37.44,37.48,1434.0,36.7536,36.7929,36.7536,36.7929,1434.0
2017-10-11 10:25:00,37.47,37.48,37.46,37.47,930.0,36.783,36.7929,36.7732,36.783,930.0
2017-10-11 10:30:00,37.48,37.55,37.48,37.51,22089.0,36.7929,36.8616,36.7929,36.8223,22089.0
2017-10-11 10:35:00,37.53,37.55,37.52,37.55,1582.0,36.8419,36.8616,36.8321,36.8616,1582.0
2017-10-11 10:40:00,37.54,37.55,37.51,37.54,5891.0,36.8518,36.8616,36.8223,36.8518,5891.0
2017-10-11 10:45:00,37.55,37.55,37.5,37.5,5322.0,36.8616,36.8616,36.8125,36.8125,5322.0
2017-10-11 10:50:00,37.51,37.52,37.5,37.5,5428.0,36.8223,36.8321,36.8125,36.8125,5428.0
2017-10-11 10:55:00,37.51,37.52,37.43,37.43,17693.0,36.8223,36.8321,36.7438,36.7438,17693.0
2017-10-11 11:00:00,37.43,37.44,37.37,37.43,10459.0,36.7438,36.7536,36.6849,36.7438,10459.0
2017-10-11 11:05:00,37.43,37.45,37.41,37.44,2967.0,36.7438,36.7634,36.7241,36.7536,2967.0
2017-10-11 11:10:00,37.43,37.48,37.43,37.44,3841.0,36.7438,36.7929,36.7438,36.7536,3841.0
2017-10-11 11:15:00,37.45,37.45,37.45,37.45,1700.0,36.7634,36.7634,36.7634,36.7634,1700.0
2017-10-11 11:20:00,37.44,37.44,37.4,37.4,4552.0,36.7536,36.7536,36.7143,36.7143,4552.0
2017-10-11 11:25:00,37.4,37.4,37.37,37.39,1500.0,36.7143,36.7143,36.6849,36.7045,1500.0
2017-10-11 11:30:00,37.39,37.43,37.39,37.39,4173.0,36.7045,36.7438,36.7045,36.7045,4173.0
2017-10-11 11:35:00,37.38,37.39,37.38,37.38,500.0,36.6947,36.7045,36.6947,36.6947,500.0
2017-10-11 11:40:00,37.37,37.38,37.35,37.36,3752.0,36.6849,36.6947,36.6652,36.6751,3752.0
2017-10-11 11:45:00,37.37,37.37,37.32,37.33,7025.0,36.6849,36.6849,36.6358,36.6456,7025.0
2017-10-11 11:50:00,37.32,37.34,37.31,37.32,7956.0,36.6358,36.6554,36.626,36.6358,7956.0
2017-10-11 11:55:00,37.32,37.36,37.29,37.34,61373.0,36.6358,36.6751,36.6063,36.6554,61373.0
2017-10-11 12:00:00,37.34,37.37,37.34,37.36,5132.0,36.6554,36.6849,36.6554,36.6751,5132.0
2017-10-11 12:05:00,37.36,37.38,37.34,37.36,23863.0,36.6751,36.6947,36.6554,36.6751,23863.0
2017-10-11 12:10:00,37.36,37.45,37.35,37.44,12368.0,36.6751,36.7634,36.6652,36.7536,12368.0
2017-10-11 12:15:00,37.44,37.49,37.43,37.47,18315.0,36.7536,36.8027,36.7438,36.783,18315.0
2017-10-11 12:20:00,37.48,37.48,37.45,37.45,6200.0,36.7929,36.7929,36.7634,36.7634,6200.0
2017-10-11 12:25:00,37.43,37.44,37.41,37.42,4233.0,36.7438,36.7536,36.7241,36.734,4233.0
2017-10-11 12:30:00,37.42,37.45,37.39,37.44,14081.0,36.734,36.7634,36.7045,36.7536,14081.0
2017-10-11 12:35:00,37.44,37.44,37.42,37.43,1205.0,36.7536,36.7536,36.734,36.7438,1205.0
2017-10-11 12:40:00,37.43,37.43,37.42,37.42,4400.0,36.7438,36.7438,36.734,36.734,4400.0
2017-10-11 12:45:00,37.42,37.42,37.35,37.39,17033.0,36.734,36.734,36.6652,36.7045,17033.0
2017-10-11 12:50:00,37.39,37.42,37.37,37.38,15275.0,36.7045,36.734,36.6849,36.6947,15275.0
2017-10-11 12:55:00,37.39,37.4,37.36,37.38,6704.0,36.7045,36.7143,36.6751,36.6947,6704.0
2017-10-11 13:00:00,37.37,37.41,37.36,37.36,10850.0,36.6849,36.7241,36.6751,36.6751,10850.0
2017-10-11 13:05:00,37.36,37.37,37.36,37.37,3247.0,36.6751,36.6849,36.6751,36.6849,3247.0
2017-10-11 13:10:00,37.36,37.36,37.28,37.29,11609.0,36.6751,36.6751,36.5965,36.6063,11609.0
2017-10-11 13:15:00,37.29,37.29,37.27,37.27,3050.0,36.6063,36.6063,36.5867,36.5867,3050.0
2017-10-11 13:20:00,37.27,37.29,37.27,37.29,9700.0,36.5867,36.6063,36.5867,36.6063,9700.0
2017-10-11 13:25:00,37.29,37.31,37.29,37.31,18844.0,36.6063,36.626,36.6063,36.626,18844.0
2017-10-11 13:30:00,37.3,37.32,37.28,37.29,29321.0,36.6162,36.6358,36.5965,36.6063,29321.0
2017-10-11 13:35:00,37.28,37.31,37.27,37.31,9269.0,36.5965,36.626,36.5867,36.626,9269.0
2017-10-11 13:40:00,37.3,37.34,37.3,37.34,2727.0,36.6162,36.6554,36.6162,36.6554,2727.0
2017-10-11 13:45:00,37.35,37.38,37.33,37.37,4960.0,36.6652,36.6947,36.6456,36.6849,4960.0
2017-10-11 13:50:00,37.38,37.43,37.37,37.42,19804.0,36.6947,36.7438,36.6849,36.734,19804.0
2017-10-11 13:55:00,37.43,37.44,37.4,37.42,5294.0,36.7438,36.7536,36.7143,36.734,5294.0
2017-10-11 14:00:00,37.42,37.45,37.42,37.44,12878.0,36.734,36.7634,36.734,36.7536,12878.0
2017-10-11 14:05:00,37.44,37.46,37.44,37.46,4929.0,36.7536,36.7732,36.7536,36.7732,4929.0
2017-10-11 14:10:00,37.45,37.46,37.43,37.46,7470.0,36.7634,36.7732,36.7438,36.7732,7470.0
2017-10-11 14:15:00,37.44,37.46,37.44,37.46,2600.0,36.7536,36.7732,36.7536,36.7732,2600.0
2017-10-11 14:20:00,37.45,37.46,37.39,37.39,2305.0,36.7634,36.7732,36.7045,36.7045,2305.0
2017-10-11 14:25:00,37.4,37.4,37.39,37.4,7433.0,36.7143,36.7143,36.7045,36.7143,7433.0
2017-10-11 14:30:00,37.4,37.41,37.39,37.41,9685.0,36.7143,36.7241,36.7045,36.7241,9685.0
2017-10-11 14:35:00,37.41,37.43,37.41,37.41,4276.0,36.7241,36.7438,36.7241,36.7241,4276.0
2017-10-11 14:40:00,37.41,37.42,37.39,37.4,16528.0,36.7241,36.734,36.7045,36.7143,16528.0
2017-10-11 14:45:00,37.41,37.42,37.37,37.37,3757.0,36.7241,36.734,36.6849,36.6849,3757.0
2017-10-11 14:50:00,37.37,37.37,37.34,37.35,3800.0,36.6849,36.6849,36.6554,36.6652,3800.0
2017-10-11 14:55:00,37.35,37.41,37.35,37.39,8554.0,36.6652,36.7241,36.6652,36.7045,8554.0
2017-10-11 15:00:00,37.4,37.41,37.38,37.39,7243.0,36.7143,36.7241,36.6947,36.7045,7243.0
2017-10-11 15:05:00,37.39,37.42,37.39,37.41,5766.0,36.7045,36.734,36.7045,36.7241,5766.0
2017-10-11 15:10:00,37.41,37.41,37.39,37.4,4632.0,36.7241,36.7241,36.7045,36.7143,4632.0
2017-10-11 15:15:00,37.41,37.41,37.4,37.41,5298.0,36.7241,36.7241,36.7143,36.7241,5298.0
2017-10-11 15:20:00,37.41,37.46,37.4,37.45,14566.0,36.7241,36.7732,36.7143,36.7634,14566.0
2017-10-11 15:25:00,37.45,37.47,37.44,37.46,13057.0,36.7634,36.783,36.7536,36.7732,13057.0
2017-10-11 15:30:00,37.46,37.5,37.46,37.48,16286.0,36.7732,36.8125,36.7732,36.7929,16286.0
2017-10-11 15:35:00,37.48,37.49,37.47,37.48,13478.0,36.7929,36.8027,36.783,36.7929,13478.0
2017-10-11 15:40:00,37.47,37.48,37.45,37.48,18283.0,36.783,36.7929,36.7634,36.7929,18283.0
2017-10-11 15:45:00,37.48,37.5,37.46,37.49,27601.0,36.7929,36.8125,36.7732,36.8027,27601.0
2017-10-11 15:50:00,37.49,37.51,37.48,37.51,20216.0,36.8027,36.8223,36.7929,36.8223,20216.0
2017-10-11 15:55:00,37.51,37.53,37.5,37.52,78876.0,36.8223,36.8419,36.8125,36.8321,78876.0
2017-10-12 09:30:00,37.42,37.47,37.36,37.36,6585.0,36.734,36.783,36.6751,36.6751,6585.0
2017-10-12 09:35:00,37.39,37.4,37.34,37.39,2711.0,36.7045,36.7143,36.6554,36.7045,2711.0
2017-10-12 09:40:00,37.39,37.42,37.36,37.4,10783.0,36.7045,36.734,36.6751,36.7143,10783.0
2017-10-12 09:45:00,37.41,37.42,37.34,37.41,12137.0,36.7241,36.734,36.6554,36.7241,12137.0
2017-10-12 09:50:00,37.42,37.45,37.37,37.41,12800.0,36.734,36.7634,36.6849,36.7241,12800.0
2017-10-12 09:55:00,37.41,37.45,37.41,37.45,7195.0,36.7241,36.7634,36.7241,36.7634,7195.0
2017-10-12 10:00:00,37.47,37.48,37.42,37.45,4094.0,36.783,36.7929,36.734,36.7634,4094.0
2017-10-12 10:05:00,37.45,37.45,37.38,37.44,10012.0,36.7634,36.7634,36.6947,36.7536,10012.0
2017-10-12 10:10:00,37.46,37.49,37.45,37.49,1300.0,36.7732,36.8027,36.7634,36.8027,1300.0
2017-10-12 10:15:00,37.48,37.53,37.46,37.51,7635.0,36.7929,36.8419,36.7732,36.8223,7635.0
2017-10-12 10:20:00,37.5,37.5,37.45,37.48,3864.0,36.8125,36.8125,36.7634,36.7929,3864.0
2017-10-12 10:25:00,37.49,37.49,37.42,37.45,3754.0,36.8027,36.8027,36.734,36.7634,3754.0
2017-10-12 10:30:00,37.43,37.47,37.42,37.45,10102.0,36.7438,36.783,36.734,36.7634,10102.0
2017-10-12 10:35:00,37.47,37.5,37.47,37.49,2901.0,36.783,36.8125,36.783,36.8027,2901.0
2017-10-12 10:40:00,37.48,37.51,37.47,37.51,5733.0,36.7929,36.8223,36.783,36.8223,5733.0
2017-10-12 10:45:00,37.51,37.51,37.49,37.49,4000.0,36.8223,36.8223,36.8027,36.8027,4000.0
2017-10-12 10:50:00,37.5,37.5,37.45,37.48,10018.0,36.8125,36.8125,36.7634,36.7929,10018.0
2017-10-12 10:55:00,37.48,37.5,37.45,37.47,5538.0,36.7929,36.8125,36.7634,36.783,5538.0
2017-10-12 11:00:00,37.48,37.54,37.45,37.49,8373.0,36.7929,36.8518,36.7634,36.8027,8373.0
2017-10-12 11:05:00,37.51,37.53,37.5,37.53,3244.0,36.8223,36.8419,36.8125,36.8419,3244.0
2017-10-12 11:10:00,37.54,37.6,37.54,37.59,10853.0,36.8518,36.9107,36.8518,36.9008,10853.0
2017-10-12 11:15:00,37.59,37.7,37.58,37.63,42900.0,36.9008,37.0088,36.891,36.9401,42900.0
2017-10-12 11:20:00,37.64,37.65,37.61,37.63,14980.0,36.9499,36.9597,36.9205,36.9401,14980.0
2017-10-12 11:25:00,37.62,37.63,37.57,37.58,5918.0,36.9303,36.9401,36.8812,36.891,5918.0
2017-10-12 11:30:00,37.58,37.58,37.52,37.52,9087.0,36.891,36.891,36.8321,36.8321,9087.0
2017-10-12 11:35:00,37.52,37.54,37.5,37.5,6232.0,36.8321,36.8518,36.8125,36.8125,6232.0
2017-10-12 11:40:00,37.52,37.53,37.5,37.51,6090.0,36.8321,36.8419,36.8125,36.8223,6090.0
2017-10-12 11:45:00,37.5,37.53,37.48,37.53,9058.0,36.8125,36.8419,36.7929,36.8419,9058.0
2017-10-12 11:50:00,37.52,37.56,37.52,37.52,10426.0,36.8321,36.8714,36.8321,36.8321,10426.0
2017-10-12 11:55:00,37.53,37.53,37.5,37.53,8267.0,36.8419,36.8419,36.8125,36.8419,8267.0
2017-10-12 12:00:00,37.53,37.57,37.53,37.55,6938.0,36.8419,36.8812,36.8419,36.8616,6938.0
2017-10-12 12:05:00,37.55,37.55,37.52,37.52,5298.0,36.8616,36.8616,36.8321,36.8321,5298.0
2017-10-12 12:10:00,37.53,37.54,37.5,37.53,8824.0,36.8419,36.8518,36.8125,36.8419,8824.0
2017-10-12 12:15:00,37.54,37.55,37.52,37.54,5304.0,36.8518,36.8616,36.8321,36.8518,5304.0
2017-10-12 12:20:00,37.55,37.56,37.53,37.54,6526.0,36.8616,36.8714,36.8419,36.8518,6526.0
2017-10-12 12:25:00,37.55,37.55,37.52,37.54,5230.0,36.8616,36.8616,36.8321,36.8518,5230.0
2017-10-12 12:30:00,37.53,37.55,37.53,37.54,6036.0,36.8419,36.8616,36.8419,36.8518,6036.0
2017-10-12 12:35:00,37.54,37.56,37.54,37.54,7983.0,36.8518,36.8714,36.8518,36.8518,7983.0
2017-10-12 12:40:00,37.54,37.56,37.53,37.54,10895.0,36.8518,36.8714,36.8419,36.8518,10895.0
2017-10-12 12:45:00,37.55,37.55,37.5,37.52,6200.0,36.8616,36.8616,36.8125,36.8321,6200.0
2017-10-12 12:50:00,37.51,37.52,37.49,37.5,5206.0,36.8223,36.8321,36.8027,36.8125,5206.0
2017-10-12 12:55:00,37.51,37.53,37.5,37.52,5408.0,36.8223,36.8419,36.8125,36.8321,5408.0
2017-10-12 13:00:00,37.52,37.53,37.48,37.48,34616.0,36.8321,36.8419,36.7929,36.7929,34616.0
2017-10-12 13:05:00,37.48,37.49,37.47,37.49,7014.0,36.7929,36.8027,36.783,36.8027,7014.0
2017-10-12 13:10:00,37.48,37.49,37.46,37.48,17662.0,36.7929,36.8027,36.7732,36.7929,17662.0
2017-10-12 13:15:00,37.48,37.5,37.48,37.48,4125.0,36.7929,36.8125,36.7929,36.7929,4125.0
2017-10-12 13:20:00,37.48,37.5,37.47,37.48,5476.0,36.7929,36.8125,36.783,36.7929,5476.0
2017-10-12 13:25:00,37.48,37.49,37.45,37.46,36960.0,36.7929,36.8027,36.7634,36.7732,36960.0
2017-10-12 13:30:00,37.46,37.48,37.45,37.47,4988.0,36.7732,36.7929,36.7634,36.783,4988.0
2017-10-12 13:35:00,37.47,37.49,37.47,37.48,3900.0,36.783,36.8027,36.783,36.7929,3900.0
2017-10-12 13:40:00,37.49,37.5,37.47,37.47,4318.0,36.8027,36.8125,36.783,36.783,4318.0
2017-10-12 13:45:00,37.48,37.48,37.44,37.46,2801.0,36.7929,36.7929,36.7536,36.7732,2801.0
2017-10-12 13:50:00,37.46,37.47,37.45,37.46,4485.0,36.7732,36.783,36.7634,36.7732,4485.0
2017-10-12 13:55:00,37.46,37.48,37.44,37.44,3740.0,36.7732,36.7929,36.7536,36.7536,3740.0
2017-10-12 14:00:00,37.44,37.47,37.44,37.46,7001.0,36.7536,36.783,36.7536,36.7732,7001.0
2017-10-12 14:05:00,37.46,37.48,37.45,37.45,5368.0,36.7732,36.7929,36.7634,36.7634,5368.0
2017-10-12 14:10:00,37.45,37.49,37.44,37.47,7229.0,36.7634,36.8027,36.7536,36.783,7229.0
2017-10-12 14:15:00,37.47,37.49,37.45,37.48,4258.0,36.783,36.8027,36.7634,36.7929,4258.0
2017-10-12 14:20:00,37.47,37.49,37.45,37.47,5145.0,36.783,36.8027,36.7634,36.783,5145.0
2017-10-12 14:25:00,37.48,37.48,37.43,37.43,14148.0,36.7929,36.7929,36.7438,36.7438,14148.0
2017-10-12 14:30:00,37.43,37.44,37.41,37.43,6501.0,36.7438,36.7536,36.7241,36.7438,6501.0
2017-10-12 14:35:00,37.42,37.44,37.41,37.44,4900.0,36.734,36.7536,36.7241,36.7536,4900.0
2017-10-12 14:40:00,37.44,37.45,37.41,37.41,6927.0,36.7536,36.7634,36.7241,36.7241,6927.0
2017-10-12 14:45:00,37.41,37.43,37.4,37.41,7606.0,36.7241,36.7438,36.7143,36.7241,7606.0
2017-10-12 14:50:00,37.41,37.44,37.4,37.43,11363.0,36.7241,36.7536,36.7143,36.7438,11363.0
2017-10-12 14:55:00,37.43,37.45,37.42,37.44,5840.0,36.7438,36.7634,36.734,36.7536,5840.0
2017-10-12 15:00:00,37.44,37.46,37.44,37.44,7844.0,36.7536,36.7732,36.7536,36.7536,7844.0
2017-10-12 15:05:00,37.45,37.46,37.44,37.45,8315.0,36.7634,36.7732,36.7536,36.7634,8315.0
2017-10-12 15:10:00,37.45,37.47,37.45,37.45,5825.0,36.7634,36.783,36.7634,36.7634,5825.0
2017-10-12 15:15:00,37.45,37.48,37.45,37.48,9734.0,36.7634,36.7929,36.7634,36.7929,9734.0
2017-10-12 15:20:00,37.47,37.48,37.46,37.47,5946.0,36.783,36.7929,36.7732,36.783,5946.0
2017-10-12 15:25:00,37.47,37.51,37.46,37.48,18166.0,36.783,36.8223,36.7732,36.7929,18166.0
2017-10-12 15:30:00,37.49,37.51,37.46,37.48,21240.0,36.8027,36.8223,36.7732,36.7929,21240.0
2017-10-12 15:35:00,37.48,37.5,37.46,37.46,46412.0,36.7929,36.8125,36.7732,36.7732,46412.0
2017-10-12 15:40:00,37.47,37.48,37.45,37.45,11713.0,36.783,36.7929,36.7634,36.7634,11713.0
2017-10-12 15:45:00,37.45,37.53,37.45,37.52,28683.0,36.7634,36.8419,36.7634,36.8321,28683.0
2017-10-12 15:50:00,37.52,37.53,37.5,37.51,29749.0,36.8321,36.8419,36.8125,36.8223,29749.0
2017-10-12 15:55:00,37.51,37.51,37.48,37.5,49686.0,36.8223,36.8223,36.7929,36.8125,49686.0
2017-10-13 09:30:00,37.75,37.77,37.67,37.72,22388.0,37.0579,37.0775,36.9794,37.0285,22388.0
2017-10-13 09:35:00,37.68,37.79,37.66,37.68,9327.0,36.9892,37.0972,36.9696,36.9892,9327.0
2017-10-13 09:40:00,37.68,37.68,37.53,37.54,3180.0,36.9892,36.9892,36.8419,36.8518,3180.0
2017-10-13 09:45:00,37.53,37.71,37.53,37.63,20550.0,36.8419,37.0186,36.8419,36.9401,20550.0
2017-10-13 09:50:00,37.6,37.68,37.58,37.58,9435.0,36.9107,36.9892,36.891,36.891,9435.0
2017-10-13 09:55:00,37.56,37.6,37.53,37.55,5369.0,36.8714,36.9107,36.8419,36.8616,5369.0
2017-10-13 10:00:00,37.6,37.6,37.48,37.49,10461.0,36.9107,36.9107,36.7929,36.8027,10461.0
2017-10-13 10:05:00,37.49,37.5,37.47,37.49,2706.0,36.8027,36.8125,36.783,36.8027,2706.0
2017-10-13 10:10:00,37.48,37.48,37.4,37.42,4367.0,36.7929,36.7929,36.7143,36.734,4367.0
2017-10-13 10:15:00,37.43,37.47,37.42,37.46,3470.0,36.7438,36.783,36.734,36.7732,3470.0
2017-10-13 10:20:00,37.48,37.5,37.47,37.5,1869.0,36.7929,36.8125,36.783,36.8125,1869.0
2017-10-13 10:25:00,37.49,37.53,37.48,37.51,4234.0,36.8027,36.8419,36.7929,36.8223,4234.0
2017-10-13 10:30:00,37.52,37.58,37.49,37.5,3922.0,36.8321,36.891,36.8027,36.8125,3922.0
2017-10-13 10:35:00,37.5,37.5,37.46,37.46,1588.0,36.8125,36.8125,36.7732,36.7732,1588.0
2017-10-13 10:40:00,37.47,37.49,37.46,37.49,3460.0,36.783,36.8027,36.7732,36.8027,3460.0
2017-10-13 10:45:00,37.5,37.51,37.46,37.48,18204.0,36.8125,36.8223,36.7732,36.7929,18204.0
2017-10-13 10:50:00,37.47,37.47,37.43,37.44,18607.0,36.783,36.783,36.7438,36.7536,18607.0
2017-10-13 10:55:00,37.43,37.44,37.4,37.4,600.0,36.7438,36.7536,36.7143,36.7143,600.0
2017-10-13 11:00:00,37.41,37.75,37.38,37.48,58347.0,36.7241,37.0579,36.6947,36.7929,58347.0
2017-10-13 11:05:00,37.46,37.5,37.46,37.47,3500.0,36.7732,36.8125,36.7732,36.783,3500.0
2017-10-13 11:10:00,37.46,37.47,37.45,37.46,2731.0,36.7732,36.783,36.7634,36.7732,2731.0
2017-10-13 11:15:00,37.45,37.46,37.39,37.4,8679.0,36.7634,36.7732,36.7045,36.7143,8679.0
2017-10-13 11:20:00,37.39,37.41,37.39,37.4,2027.0,36.7045,36.7241,36.7045,36.7143,2027.0
2017-10-13 11:25:00,37.39,37.4,37.36,37.38,8699.0,36.7045,36.7143,36.6751,36.6947,8699.0
2017-10-13 11:30:00,37.36,37.39,37.33,37.34,18651.0,36.6751,36.7045,36.6456,36.6554,18651.0
2017-10-13 11:35:00,37.35,37.39,37.35,37.39,11335.0,36.6652,36.7045,36.6652,36.7045,11335.0
2017-10-13 11:40:00,37.37,37.4,37.36,37.37,3628.0,36.6849,36.7143,36.6751,36.6849,3628.0
2017-10-13 11:45:00,37.37,37.41,37.37,37.4,5432.0,36.6849,36.7241,36.6849,36.7143,5432.0
2017-10-13 11:50:00,37.39,37.39,37.36,37.37,1300.0,36.7045,36.7045,36.6751,36.6849,1300.0
2017-10-13 11:55:00,37.36,37.39,37.36,37.37,3840.0,36.6751,36.7045,36.6751,36.6849,3840.0
2017-10-13 12:00:00,37.38,37.4,37.38,37.4,2494.0,36.6947,36.7143,36.6947,36.7143,2494.0
2017-10-13 12:05:00,37.4,37.42,37.39,37.41,2953.0,36.7143,36.734,36.7045,36.7241,2953.0
2017-10-13 12:10:00,37.4,37.42,37.4,37.41,1424.0,36.7143,36.734,36.7143,36.7241,1424.0
2017-10-13 12:15:00,37.4,37.41,37.38,37.4,3080.0,36.7143,36.7241,36.6947,36.7143,3080.0
2017-10-13 12:20:00,37.4,37.4,37.38,37.38,1218.0,36.7143,36.7143,36.6947,36.6947,1218.0
2017-10-13 12:25:00,37.39,37.39,37.36,37.36,3900.0,36.7045,36.7045,36.6751,36.6751,3900.0
2017-10-13 12:30:00,37.36,37.36,37.33,37.34,5297.0,36.6751,36.6751,36.6456,36.6554,5297.0
2017-10-13 12:35:00,37.35,37.35,37.33,37.34,3506.0,36.6652,36.6652,36.6456,36.6554,3506.0
2017-10-13 12:40:00,37.33,37.34,37.32,37.33,6608.0,36.6456,36.6554,36.6358,36.6456,6608.0
2017-10-13 12:45:00,37.33,37.33,37.31,37.31,9030.0,36.6456,36.6456,36.626,36.626,9030.0
2017-10-13 12:50:00,37.31,37.32,37.3,37.31,6100.0,36.626,36.6358,36.6162,36.626,6100.0
2017-10-13 12:55:00,37.32,37.32,37.3,37.3,1900.0,36.6358,36.6358,36.6162,36.6162,1900.0
2017-10-13 13:00:00,37.3,37.32,37.3,37.3,2983.0,36.6162,36.6358,36.6162,36.6162,2983.0
2017-10-13 13:05:00,37.3,37.3,37.26,37.26,6789.0,36.6162,36.6162,36.5769,36.5769,6789.0
2017-10-13 13:10:00,37.27,37.27,37.23,37.24,5603.0,36.5867,36.5867,36.5474,36.5573,5603.0
2017-10-13 13:15:00,37.23,37.26,37.22,37.22,15924.0,36.5474,36.5769,36.5376,36.5376,15924.0
2017-10-13 13:20:00,37.22,37.25,37.22,37.25,2000.0,36.5376,36.5671,36.5376,36.5671,2000.0
2017-10-13 13:25:00,37.25,37.29,37.25,37.28,3855.0,36.5671,36.6063,36.5671,36.5965,3855.0
2017-10-13 13:30:00,37.29,37.31,37.28,37.3,2638.0,36.6063,36.626,36.5965,36.6162,2638.0
2017-10-13 13:35:00,37.3,37.35,37.28,37.35,9924.0,36.6162,36.6652,36.5965,36.6652,9924.0
2017-10-13 13:40:00,37.35,37.35,37.33,37.34,1538.0,36.6652,36.6652,36.6456,36.6554,1538.0
2017-10-13 13:45:00,37.34,37.34,37.31,37.32,5282.0,36.6554,36.6554,36.626,36.6358,5282.0
2017-10-13 13:50:00,37.32,37.32,37.28,37.29,6389.0,36.6358,36.6358,36.5965,36.6063,6389.0
2017-10-13 13:55:00,37.29,37.29,37.27,37.27,4423.0,36.6063,36.6063,36.5867,36.5867,4423.0
2017-10-13 14:00:00,37.27,37.29,37.25,37.26,6273.0,36.5867,36.6063,36.5671,36.5769,6273.0
2017-10-13 14:05:00,37.26,37.26,37.21,37.21,6145.0,36.5769,36.5769,36.5278,36.5278,6145.0
2017-10-13 14:10:00,37.22,37.28,37.22,37.28,10632.0,36.5376,36.5965,36.5376,36.5965,10632.0
2017-10-13 14:15:00,37.3,37.33,37.29,37.32,4715.0,36.6162,36.6456,36.6063,36.6358,4715.0
2017-10-13 14:20:00,37.33,37.33,37.31,37.31,5174.0,36.6456,36.6456,36.626,36.626,5174.0
2017-10-13 14:25:00,37.32,37.32,37.28,37.29,5800.0,36.6358,36.6358,36.5965,36.6063,5800.0
2017-10-13 14:30:00,37.29,37.29,37.27,37.27,6066.0,36.6063,36.6063,36.5867,36.5867,6066.0
2017-10-13 14:35:00,37.27,37.28,37.24,37.26,6980.0,36.5867,36.5965,36.5573,36.5769,6980.0
2017-10-13 14:40:00,37.26,37.26,37.22,37.23,5717.0,36.5769,36.5769,36.5376,36.5474,5717.0
2017-10-13 14:45:00,37.22,37.27,37.22,37.25,10623.0,36.5376,36.5867,36.5376,36.5671,10623.0
2017-10-13 14:50:00,37.25,37.26,37.24,37.26,2100.0,36.5671,36.5769,36.5573,36.5769,2100.0
2017-10-13 14:55:00,37.26,37.27,37.25,37.27,3900.0,36.5769,36.5867,36.5671,36.5867,3900.0
2017-10-13 15:00:00,37.27,37.32,37.26,37.32,6117.0,36.5867,36.6358,36.5769,36.6358,6117.0
2017-10-13 15:05:00,37.31,37.32,37.3,37.3,5120.0,36.626,36.6358,36.6162,36.6162,5120.0
2017-10-13 15:10:00,37.3,37.32,37.24,37.25,25213.0,36.6162,36.6358,36.5573,36.5671,25213.0
2017-10-13 15:15:00,37.25,37.25,37.22,37.23,4553.0,36.5671,36.5671,36.5376,36.5474,4553.0
2017-10-13 15:20:00,37.23,37.26,37.22,37.26,15025.0,36.5474,36.5769,36.5376,36.5769,15025.0
2017-10-13 15:25:00,37.26,37.3,37.25,37.27,6141.0,36.5769,36.6162,36.5671,36.5867,6141.0
2017-10-13 15:30:00,37.27,37.27,37.24,37.25,16527.0,36.5867,36.5867,36.5573,36.5671,16527.0
2017-10-13 15:35:00,37.25,37.29,37.24,37.29,12375.0,36.5671,36.6063,36.5573,36.6063,12375.0
2017-10-13 15:40:00,37.29,37.3,37.28,37.29,24007.0,36.6063,36.6162,36.5965,36.6063,24007.0
2017-10-13 15:45:00,37.29,37.3,37.28,37.3,28905.0,36.6063,36.6162,36.5965,36.6162,28905.0
2017-10-13 15:50:00,37.3,37.3,37.29,37.3,21556.0,36.6162,36.6162,36.6063,36.6162,21556.0
2017-10-13 15:55:00,37.3,37.31,37.27,37.3,73423.0,36.6162,36.626,36.5867,36.6162,73423.0
2017-10-16 09:30:00,37.69,38.22,37.67,38.22,89975.0,36.999,37.5193,36.9794,37.5193,89975.0
2017-10-16 09:35:00,38.2,38.32,38.13,38.14,39775.0,37.4997,37.6175,37.4309,37.4408,39775.0
2017-10-16 09:40:00,38.14,38.26,38.09,38.23,28977.0,37.4408,37.5586,37.3917,37.5291,28977.0
2017-10-16 09:45:00,38.23,38.35,38.16,38.3,80893.0,37.5291,37.6469,37.4604,37.5978,80893.0
2017-10-16 09:50:00,38.31,38.31,38.17,38.19,138680.0,37.6076,37.6076,37.4702,37.4898,138680.0
2017-10-16 09:55:00,38.2,38.32,38.12,38.13,67271.0,37.4997,37.6175,37.4211,37.4309,67271.0
2017-10-16 10:00:00,38.16,38.21,38.1,38.16,23388.0,37.4604,37.5095,37.4015,37.4604,23388.0
2017-10-16 10:05:00,38.18,38.21,38.15,38.16,8159.0,37.48,37.5095,37.4506,37.4604,8159.0
2017-10-16 10:10:00,38.17,38.22,38.16,38.19,11237.0,37.4702,37.5193,37.4604,37.4898,11237.0
2017-10-16 10:15:00,38.18,38.22,38.14,38.15,13903.0,37.48,37.5193,37.4408,37.4506,13903.0
2017-10-16 10:20:00,38.14,38.15,38.05,38.08,11453.0,37.4408,37.4506,37.3524,37.3819,11453.0
2017-10-16 10:25:00,38.06,38.1,38.03,38.03,8696.0,37.3622,37.4015,37.3328,37.3328,8696.0
2017-10-16 10:30:00,38.05,38.15,38.03,38.15,10568.0,37.3524,37.4506,37.3328,37.4506,10568.0
2017-10-16 10:35:00,38.14,38.2,38.13,38.2,16007.0,37.4408,37.4997,37.4309,37.4997,16007.0
2017-10-16 10:40:00,38.2,38.2,38.14,38.18,6600.0,37.4997,37.4997,37.4408,37.48,6600.0
2017-10-16 10:45:00,38.16,38.21,38.14,38.16,37247.0,37.4604,37.5095,37.4408,37.4604,37247.0
2017-10-16 10:50:00,38.16,38.18,38.04,38.07,26861.0,37.4604,37.48,37.3426,37.372,26861.0
2017-10-16 10:55:00,38.06,38.07,37.99,38.01,17325.0,37.3622,37.372,37.2935,37.3131,17325.0
2017-10-16 11:00:00,37.98,38.01,37.95,37.98,8087.0,37.2837,37.3131,37.2542,37.2837,8087.0
2017-10-16 11:05:00,37.98,38.04,37.98,38.04,9226.0,37.2837,37.3426,37.2837,37.3426,9226.0
2017-10-16 11:10:00,38.03,38.03,38.0,38.0,9021.0,37.3328,37.3328,37.3033,37.3033,9021.0
2017-10-16 11:15:00,37.98,38.0,37.94,37.99,5818.0,37.2837,37.3033,37.2444,37.2935,5818.0
2017-10-16 11:20:00,37.99,38.0,37.94,37.95,2600.0,37.2935,37.3033,37.2444,37.2542,2600.0
2017-10-16 11:25:00,37.94,37.95,37.91,37.94,5542.0,37.2444,37.2542,37.215,37.2444,5542.0
2017-10-16 11:30:00,37.94,37.95,37.84,37.91,10003.0,37.2444,37.2542,37.1463,37.215,10003.0
2017-10-16 11:35:00,37.91,37.94,37.9,37.9,6647.0,37.215,37.2444,37.2052,37.2052,6647.0
2017-10-16 11:40:00,37.91,37.91,37.91,37.91,700.0,37.215,37.215,37.215,37.215,700.0
2017-10-16 11:45:00,37.9,37.92,37.85,37.9,7565.0,37.2052,37.2248,37.1561,37.2052,7565.0
2017-10-16 11:50:00,37.9,37.9,37.78,37.81,6613.0,37.2052,37.2052,37.0874,37.1168,6613.0
2017-10-16 11:55:00,37.8,37.8,37.76,37.78,3198.0,37.107,37.107,37.0677,37.0874,3198.0
2017-10-16 12:00:00,37.79,37.84,37.79,37.84,4356.0,37.0972,37.1463,37.0972,37.1463,4356.0
2017-10-16 12:05:00,37.83,37.84,37.83,37.84,2600.0,37.1364,37.1463,37.1364,37.1463,2600.0
2017-10-16 12:10:00,37.82,37.83,37.73,37.74,4800.0,37.1266,37.1364,37.0383,37.0481,4800.0
2017-10-16 12:15:00,37.73,37.79,37.73,37.79,5906.0,37.0383,37.0972,37.0383,37.0972,5906.0
2017-10-16 12:20:00,37.81,37.81,37.75,37.78,3030.0,37.1168,37.1168,37.0579,37.0874,3030.0
2017-10-16 12:25:00,37.78,37.78,37.75,37.78,3511.0,37.0874,37.0874,37.0579,37.0874,3511.0
2017-10-16 12:30:00,37.77,37.78,37.75,37.75,2800.0,37.0775,37.0874,37.0579,37.0579,2800.0
2017-10-16 12:35:00,37.74,37.76,37.72,37.72,3400.0,37.0481,37.0677,37.0285,37.0285,3400.0
2017-10-16 12:40:00,37.73,37.73,37.67,37.7,6792.0,37.0383,37.0383,36.9794,37.0088,6792.0
2017-10-16 12:45:00,37.7,37.73,37.7,37.73,3642.0,37.0088,37.0383,37.0088,37.0383,3642.0
2017-10-16 12:50:00,37.73,37.73,37.66,37.66,2013.0,37.0383,37.0383,36.9696,36.9696,2013.0
2017-10-16 12:55:00,37.64,37.68,37.64,37.65,5300.0,36.9499,36.9892,36.9499,36.9597,5300.0
2017-10-16 13:00:00,37.66,37.76,37.65,37.76,19003.0,36.9696,37.0677,36.9597,37.0677,19003.0
2017-10-16 13:05:00,37.76,37.78,37.74,37.76,7504.0,37.0677,37.0874,37.0481,37.0677,7504.0
2017-10-16 13:10:00,37.75,37.81,37.75,37.8,10930.0,37.0579,37.1168,37.0579,37.107,10930.0
2017-10-16 13:15:00,37.79,37.8,37.77,37.8,1855.0,37.0972,37.107,37.0775,37.107,1855.0
2017-10-16 13:20:00,37.79,37.82,37.78,37.81,9912.0,37.0972,37.1266,37.0874,37.1168,9912.0
2017-10-16 13:25:00,37.82,37.82,37.8,37.81,3745.0,37.1266,37.1266,37.107,37.1168,3745.0
2017-10-16 13:30:00,37.82,37.89,37.82,37.87,9822.0,37.1266,37.1953,37.1266,37.1757,9822.0
2017-10-16 13:35:00,37.88,37.89,37.87,37.87,1624.0,37.1855,37.1953,37.1757,37.1757,1624.0
2017-10-16 13:40:00,37.86,37.87,37.84,37.86,3373.0,37.1659,37.1757,37.1463,37.1659,3373.0
2017-10-16 13:45:00,37.86,37.87,37.84,37.86,2241.0,37.1659,37.1757,37.1463,37.1659,2241.0
2017-10-16 13:50:00,37.85,37.85,37.8,37.81,2200.0,37.1561,37.1561,37.107,37.1168,2200.0
2017-10-16 13:55:00,37.82,37.82,37.75,37.75,3380.0,37.1266,37.1266,37.0579,37.0579,3380.0
2017-10-16 14:00:00,37.77,37.77,37.76,37.76,3300.0,37.0775,37.0775,37.0677,37.0677,3300.0
2017-10-16 14:05:00,37.77,37.8,37.76,37.8,4342.0,37.0775,37.107,37.0677,37.107,4342.0
2017-10-16 14:10:00,37.8,37.81,37.78,37.81,5270.0,37.107,37.1168,37.0874,37.1168,5270.0
2017-10-16 14:15:00,37.8,37.81,37.79,37.8,4000.0,37.107,37.1168,37.0972,37.107,4000.0
2017-10-16 14:20:00,37.8,37.85,37.79,37.84,6386.0,37.107,37.1561,37.0972,37.1463,6386.0
2017-10-16 14:25:00,37.83,37.84,37.81,37.83,4972.0,37.1364,37.1463,37.1168,37.1364,4972.0
2017-10-16 14:30:00,37.82,37.82,37.74,37.75,9088.0,37.1266,37.1266,37.0481,37.0579,9088.0
2017-10-16 14:35:00,37.75,37.76,37.73,37.74,6442.0,37.0579,37.0677,37.0383,37.0481,6442.0
2017-10-16 14:40:00,37.74,37.75,37.74,37.74,4963.0,37.0481,37.0579,37.0481,37.0481,4963.0
2017-10-16 14:45:00,37.73,37.75,37.73,37.74,6445.0,37.0383,37.0579,37.0383,37.0481,6445.0
2017-10-16 14:50:00,37.74,37.77,37.73,37.76,6904.0,37.0481,37.0775,37.0383,37.0677,6904.0
2017-10-16 14:55:00,37.76,37.77,37.74,37.75,5600.0,37.0677,37.0775,37.0481,37.0579,5600.0
2017-10-16 15:00:00,37.74,37.77,37.73,37.76,7026.0,37.0481,37.0775,37.0383,37.0677,7026.0
2017-10-16 15:05:00,37.76,37.95,37.75,37.84,54814.0,37.0677,37.2542,37.0579,37.1463,54814.0
2017-10-16 15:10:00,37.85,37.89,37.83,37.89,9042.0,37.1561,37.1953,37.1364,37.1953,9042.0
2017-10-16 15:15:00,37.88,37.88,37.82,37.84,7465.0,37.1855,37.1855,37.1266,37.1463,7465.0
2017-10-16 15:20:00,37.84,37.84,37.81,37.81,9721.0,37.1463,37.1463,37.1168,37.1168,9721.0
2017-10-16 15:25:00,37.8,37.83,37.79,37.83,8804.0,37.107,37.1364,37.0972,37.1364,8804.0
2017-10-16 15:30:00,37.83,37.87,37.81,37.85,21205.0,37.1364,37.1757,37.1168,37.1561,21205.0
2017-10-16 15:35:00,37.85,37.86,37.84,37.86,11983.0,37.1561,37.1659,37.1463,37.1659,11983.0
2017-10-16 15:40:00,37.85,37.86,37.83,37.83,22881.0,37.1561,37.1659,37.1364,37.1364,22881.0
2017-10-16 15:45:00,37.84,37.87,37.81,37.83,31476.0,37.1463,37.1757,37.1168,37.1364,31476.0
2017-10-16 15:50:00,37.83,37.86,37.83,37.85,30725.0,37.1364,37.1659,37.1364,37.1561,30725.0
2017-10-16 15:55:00,37.85,37.85,37.83,37.84,71152.0,37.1561,37.1561,37.1364,37.1463,71152.0
2017-10-17 09:30:00,37.82,37.82,37.74,37.8,31834.0,37.1266,37.1266,37.0481,37.107,31834.0
2017-10-17 09:35:00,37.69,37.8,37.69,37.78,2080.0,36.999,37.107,36.999,37.0874,2080.0
2017-10-17 09:40:00,37.8,37.83,37.61,37.62,24381.0,37.107,37.1364,36.9205,36.9303,24381.0
2017-10-17 09:45:00,37.64,37.71,37.64,37.7,1100.0,36.9499,37.0186,36.9499,37.0088,1100.0
2017-10-17 09:50:00,37.7,37.7,37.64,37.64,1500.0,37.0088,37.0088,36.9499,36.9499,1500.0
2017-10-17 09:55:00,37.65,37.65,37.57,37.58,4100.0,36.9597,36.9597,36.8812,36.891,4100.0
2017-10-17 10:00:00,37.58,37.63,37.57,37.62,7871.0,36.891,36.9401,36.8812,36.9303,7871.0
2017-10-17 10:05:00,37.62,37.65,37.58,37.6,8062.0,36.9303,36.9597,36.891,36.9107,8062.0
2017-10-17 10:10:00,37.61,37.62,37.56,37.58,3717.0,36.9205,36.9303,36.8714,36.891,3717.0
2017-10-17 10:15:00,37.57,37.58,37.52,37.52,4100.0,36.8812,36.891,36.8321,36.8321,4100.0
2017-10-17 10:20:00,37.53,37.53,37.49,37.51,2874.0,36.8419,36.8419,36.8027,36.8223,2874.0
2017-10-17 10:25:00,37.51,37.56,37.51,37.56,5600.0,36.8223,36.8714,36.8223,36.8714,5600.0
2017-10-17 10:30:00,37.58,37.62,37.57,37.61,3801.0,36.891,36.9303,36.8812,36.9205,3801.0
2017-10-17 10:35:00,37.6,37.65,37.6,37.63,6286.0,36.9107,36.9597,36.9107,36.9401,6286.0
2017-10-17 10:40:00,37.6,37.6,37.5,37.51,6354.0,36.9107,36.9107,36.8125,36.8223,6354.0
2017-10-17 10:45:00,37.52,37.52,37.46,37.51,5033.0,36.8321,36.8321,36.7732,36.8223,5033.0
2017-10-17 10:50:00,37.5,37.59,37.5,37.57,8193.0,36.8125,36.9008,36.8125,36.8812,8193.0
2017-10-17 10:55:00,37.57,37.66,37.56,37.66,8450.0,36.8812,36.9696,36.8714,36.9696,8450.0
2017-10-17 11:00:00,37.65,37.7,37.64,37.7,7632.0,36.9597,37.0088,36.9499,37.0088,7632.0
2017-10-17 11:05:00,37.71,37.74,37.7,37.72,10510.0,37.0186,37.0481,37.0088,37.0285,10510.0
2017-10-17 11:10:00,37.72,37.79,37.72,37.74,58492.0,37.0285,37.0972,37.0285,37.0481,58492.0
2017-10-17 11:15:00,37.73,37.73,37.64,37.65,7757.0,37.0383,37.0383,36.9499,36.9597,7757.0
2017-10-17 11:20:00,37.65,37.75,37.65,37.75,4688.0,36.9597,37.0579,36.9597,37.0579,4688.0
2017-10-17 11:25:00,37.76,37.8,37.76,37.77,26410.0,37.0677,37.107,37.0677,37.0775,26410.0
2017-10-17 11:30:00,37.75,37.75,37.63,37.63,3678.0,37.0579,37.0579,36.9401,36.9401,3678.0
2017-10-17 11:35:00,37.63,37.7,37.63,37.69,4032.0,36.9401,37.0088,36.9401,36.999,4032.0
2017-10-17 11:40:00,37.68,37.74,37.68,37.74,5386.0,36.9892,37.0481,36.9892,37.0481,5386.0
2017-10-17 11:45:00,37.72,37.75,37.71,37.74,6195.0,37.0285,37.0579,37.0186,37.0481,6195.0
2017-10-17 11:50:00,37.73,37.82,37.72,37.82,6562.0,37.0383,37.1266,37.0285,37.1266,6562.0
2017-10-17 11:55:00,37.8,37.8,37.77,37.79,4145.0,37.107,37.107,37.0775,37.0972,4145.0
2017-10-17 12:00:00,37.78,37.78,37.7,37.7,2600.0,37.0874,37.0874,37.0088,37.0088,2600.0
2017-10-17 12:05:00,37.69,37.73,37.69,37.73,3575.0,36.999,37.0383,36.999,37.0383,3575.0
2017-10-17 12:10:00,37.73,37.75,37.71,37.75,4385.0,37.0383,37.0579,37.0186,37.0579,4385.0
2017-10-17 12:15:00,37.75,37.75,37.71,37.71,2897.0,37.0579,37.0579,37.0186,37.0186,2897.0
2017-10-17 12:20:00,37.71,37.72,37.69,37.69,4061.0,37.0186,37.0285,36.999,36.999,4061.0
2017-10-17 12:25:00,37.68,37.74,37.68,37.74,2632.0,36.9892,37.0481,36.9892,37.0481,2632.0
2017-10-17 12:30:00,37.75,37.78,37.75,37.76,4822.0,37.0579,37.0874,37.0579,37.0677,4822.0
2017-10-17 12:35:00,37.76,37.76,37.72,37.72,1900.0,37.0677,37.0677,37.0285,37.0285,1900.0
2017-10-17 12:40:00,37.74,37.77,37.74,37.76,6532.0,37.0481,37.0775,37.0481,37.0677,6532.0
2017-10-17 12:45:00,37.75,37.75,37.69,37.69,1700.0,37.0579,37.0579,36.999,36.999,1700.0
2017-10-17 12:50:00,37.7,37.74,37.69,37.74,3064.0,37.0088,37.0481,36.999,37.0481,3064.0
2017-10-17 12:55:00,37.73,37.76,37.71,37.71,8136.0,37.0383,37.0677,37.0186,37.0186,8136.0
2017-10-17 13:00:00,37.68,37.69,37.66,37.66,1772.0,36.9892,36.999,36.9696,36.9696,1772.0
2017-10-17 13:05:00,37.66,37.66,37.6,37.6,1900.0,36.9696,36.9696,36.9107,36.9107,1900.0
2017-10-17 13:10:00,37.6,37.6,37.56,37.56,1511.0,36.9107,36.9107,36.8714,36.8714,1511.0
2017-10-17 13:15:00,37.55,37.55,37.55,37.55,300.0,36.8616,36.8616,36.8616,36.8616,300.0
2017-10-17 13:20:00,37.55,37.58,37.49,37.55,17305.0,36.8616,36.891,36.8027,36.8616,17305.0
2017-10-17 13:25:00,37.53,37.55,37.46,37.47,4987.0,36.8419,36.8616,36.7732,36.783,4987.0
2017-10-17 13:30:00,37.46,37.46,37.41,37.46,8754.0,36.7732,36.7732,36.7241,36.7732,8754.0
2017-10-17 13:35:00,37.45,37.59,37.44,37.52,5915.0,36.7634,36.9008,36.7536,36.8321,5915.0
2017-10-17 13:40:00,37.53,37.53,37.47,37.49,14846.0,36.8419,36.8419,36.783,36.8027,14846.0
2017-10-17 13:45:00,37.47,37.48,37.44,37.45,11746.0,36.783,36.7929,36.7536,36.7634,11746.0
2017-10-17 13:50:00,37.44,37.46,37.43,37.45,4979.0,36.7536,36.7732,36.7438,36.7634,4979.0
2017-10-17 13:55:00,37.45,37.46,37.41,37.41,21097.0,36.7634,36.7732,36.7241,36.7241,21097.0
2017-10-17 14:00:00,37.4,37.41,37.33,37.33,4597.0,36.7143,36.7241,36.6456,36.6456,4597.0
2017-10-17 14:05:00,37.33,37.37,37.33,37.37,1708.0,36.6456,36.6849,36.6456,36.6849,1708.0
2017-10-17 14:10:00,37.38,37.39,37.37,37.38,4000.0,36.6947,36.7045,36.6849,36.6947,4000.0
2017-10-17 14:15:00,37.38,37.49,37.37,37.49,11110.0,36.6947,36.8027,36.6849,36.8027,11110.0
2017-10-17 14:20:00,37.48,37.48,37.39,37.41,1400.0,36.7929,36.7929,36.7045,36.7241,1400.0
2017-10-17 14:25:00,37.42,37.45,37.42,37.43,2175.0,36.734,36.7634,36.734,36.7438,2175.0
2017-10-17 14:30:00,37.42,37.48,37.37,37.42,19289.0,36.734,36.7929,36.6849,36.734,19289.0
2017-10-17 14:35:00,37.44,37.45,37.41,37.45,6716.0,36.7536,36.7634,36.7241,36.7634,6716.0
2017-10-17 14:40:00,37.44,37.46,37.4,37.45,3855.0,36.7536,36.7732,36.7143,36.7634,3855.0
2017-10-17 14:45:00,37.45,37.46,37.41,37.41,3683.0,36.7634,36.7732,36.7241,36.7241,3683.0
2017-10-17 14:50:00,37.41,37.46,37.41,37.45,4340.0,36.7241,36.7732,36.7241,36.7634,4340.0
2017-10-17 14:55:00,37.45,37.45,37.42,37.42,2426.0,36.7634,36.7634,36.734,36.734,2426.0
2017-10-17 15:00:00,37.42,37.47,37.42,37.46,4349.0,36.734,36.783,36.734,36.7732,4349.0
2017-10-17 15:05:00,37.45,37.46,37.44,37.45,2100.0,36.7634,36.7732,36.7536,36.7634,2100.0
2017-10-17 15:10:00,37.45,37.46,37.36,37.36,7149.0,36.7634,36.7732,36.6751,36.6751,7149.0
2017-10-17 15:15:00,37.38,37.39,37.37,37.39,1760.0,36.6947,36.7045,36.6849,36.7045,1760.0
2017-10-17 15:20:00,37.39,37.39,37.37,37.38,6080.0,36.7045,36.7045,36.6849,36.6947,6080.0
2017-10-17 15:25:00,37.38,37.4,37.36,37.36,10655.0,36.6947,36.7143,36.6751,36.6751,10655.0
2017-10-17 15:30:00,37.37,37.43,37.36,37.41,11155.0,36.6849,36.7438,36.6751,36.7241,11155.0
2017-10-17 15:35:00,37.41,37.44,37.4,37.41,12349.0,36.7241,36.7536,36.7143,36.7241,12349.0
2017-10-17 15:40:00,37.41,37.43,37.41,37.43,5347.0,36.7241,36.7438,36.7241,36.7438,5347.0
2017-10-17 15:45:00,37.43,37.45,37.43,37.45,21478.0,36.7438,36.7634,36.7438,36.7634,21478.0
2017-10-17 15:50:00,37.45,37.48,37.45,37.47,45161.0,36.7634,36.7929,36.7634,36.783,45161.0
2017-10-17 15:55:00,37.47,37.48,37.44,37.45,47266.0,36.783,36.7929,36.7536,36.7634,47266.0
2017-10-18 09:30:00,37.45,37.49,37.36,37.36,8023.0,36.7634,36.8027,36.6751,36.6751,8023.0
2017-10-18 09:35:00,37.44,37.45,37.35,37.35,2500.0,36.7536,36.7634,36.6652,36.6652,2500.0
2017-10-18 09:40:00,37.36,37.36,37.28,37.32,7800.0,36.6751,36.6751,36.5965,36.6358,7800.0
2017-10-18 09:45:00,37.34,37.42,37.33,37.41,5900.0,36.6554,36.734,36.6456,36.7241,5900.0
2017-10-18 09:50:00,37.43,37.43,37.39,37.42,1600.0,36.7438,36.7438,36.7045,36.734,1600.0
2017-10-18 09:55:00,37.42,37.43,37.4,37.4,5200.0,36.734,36.7438,36.7143,36.7143,5200.0
2017-10-18 10:00:00,37.39,37.43,37.37,37.37,6279.0,36.7045,36.7438,36.6849,36.6849,6279.0
2017-10-18 10:05:00,37.38,37.38,37.31,37.33,3660.0,36.6947,36.6947,36.626,36.6456,3660.0
2017-10-18 10:10:00,37.32,37.32,37.27,37.3,10656.0,36.6358,36.6358,36.5867,36.6162,10656.0
2017-10-18 10:15:00,37.32,37.33,37.31,37.33,7700.0,36.6358,36.6456,36.626,36.6456,7700.0
2017-10-18 10:20:00,37.33,37.35,37.3,37.34,73651.0,36.6456,36.6652,36.6162,36.6554,73651.0
2017-10-18 10:25:00,37.34,37.34,37.27,37.29,7451.0,36.6554,36.6554,36.5867,36.6063,7451.0
2017-10-18 10:30:00,37.28,37.3,37.26,37.27,12642.0,36.5965,36.6162,36.5769,36.5867,12642.0
2017-10-18 10:35:00,37.27,37.28,37.23,37.23,8370.0,36.5867,36.5965,36.5474,36.5474,8370.0
2017-10-18 10:40:00,37.23,37.3,37.23,37.28,9841.0,36.5474,36.6162,36.5474,36.5965,9841.0
2017-10-18 10:45:00,37.28,37.3,37.27,37.28,3364.0,36.5965,36.6162,36.5867,36.5965,3364.0
2017-10-18 10:50:00,37.28,37.3,37.27,37.3,2625.0,36.5965,36.6162,36.5867,36.6162,2625.0
2017-10-18 10:55:00,37.29,37.31,37.27,37.31,7476.0,36.6063,36.626,36.5867,36.626,7476.0
2017-10-18 11:00:00,37.32,37.35,37.31,37.35,4571.0,36.6358,36.6652,36.626,36.6652,4571.0
2017-10-18 11:05:00,37.35,37.4,37.33,37.39,8985.0,36.6652,36.7143,36.6456,36.7045,8985.0
2017-10-18 11:10:00,37.39,37.41,37.39,37.4,9222.0,36.7045,36.7241,36.7045,36.7143,9222.0
2017-10-18 11:15:00,37.4,37.43,37.37,37.39,5758.0,36.7143,36.7438,36.6849,36.7045,5758.0
2017-10-18 11:20:00,37.38,37.4,37.37,37.4,8676.0,36.6947,36.7143,36.6849,36.7143,8676.0
2017-10-18 11:25:00,37.41,37.49,37.4,37.46,10181.0,36.7241,36.8027,36.7143,36.7732,10181.0
2017-10-18 11:30:00,37.46,37.48,37.46,37.48,2835.0,36.7732,36.7929,36.7732,36.7929,2835.0
2017-10-18 11:35:00,37.48,37.48,37.42,37.43,5699.0,36.7929,36.7929,36.734,36.7438,5699.0
2017-10-18 11:40:00,37.42,37.46,37.42,37.44,9900.0,36.734,36.7732,36.734,36.7536,9900.0
2017-10-18 11:45:00,37.45,37.5,37.45,37.5,16286.0,36.7634,36.8125,36.7634,36.8125,16286.0
2017-10-18 11:50:00,37.5,37.53,37.47,37.48,18185.0,36.8125,36.8419,36.783,36.7929,18185.0
2017-10-18 11:55:00,37.49,37.54,37.47,37.54,13335.0,36.8027,36.8518,36.783,36.8518,13335.0
2017-10-18 12:00:00,37.55,37.57,37.52,37.52,4500.0,36.8616,36.8812,36.8321,36.8321,4500.0
2017-10-18 12:05:00,37.52,37.53,37.49,37.51,5365.0,36.8321,36.8419,36.8027,36.8223,5365.0
2017-10-18 12:10:00,37.51,37.52,37.49,37.49,11080.0,36.8223,36.8321,36.8027,36.8027,11080.0
2017-10-18 12:15:00,37.49,37.51,37.49,37.5,9271.0,36.8027,36.8223,36.8027,36.8125,9271.0
2017-10-18 12:20:00,37.5,37.51,37.5,37.51,600.0,36.8125,36.8223,36.8125,36.8223,600.0
2017-10-18 12:25:00,37.51,37.51,37.47,37.47,3916.0,36.8223,36.8223,36.783,36.783,3916.0
2017-10-18 12:30:00,37.47,37.49,37.44,37.48,12101.0,36.783,36.8027,36.7536,36.7929,12101.0
2017-10-18 12:35:00,37.5,37.5,37.47,37.49,3671.0,36.8125,36.8125,36.783,36.8027,3671.0
2017-10-18 12:40:00,37.48,37.49,37.45,37.45,4033.0,36.7929,36.8027,36.7634,36.7634,4033.0
2017-10-18 12:45:00,37.45,37.46,37.44,37.44,5547.0,36.7634,36.7732,36.7536,36.7536,5547.0
2017-10-18 12:50:00,37.43,37.44,37.42,37.42,3561.0,36.7438,36.7536,36.734,36.734,3561.0
2017-10-18 12:55:00,37.44,37.46,37.43,37.45,1994.0,36.7536,36.7732,36.7438,36.7634,1994.0
2017-10-18 13:00:00,37.45,37.49,37.45,37.46,3800.0,36.7634,36.8027,36.7634,36.7732,3800.0
2017-10-18 13:05:00,37.46,37.5,37.46,37.47,18504.0,36.7732,36.8125,36.7732,36.783,18504.0
2017-10-18 13:10:00,37.49,37.54,37.49,37.49,23668.0,36.8027,36.8518,36.8027,36.8027,23668.0
2017-10-18 13:15:00,37.5,37.52,37.5,37.51,6195.0,36.8125,36.8321,36.8125,36.8223,6195.0
2017-10-18 13:20:00,37.52,37.52,37.5,37.51,3500.0,36.8321,36.8321,36.8125,36.8223,3500.0
2017-10-18 13:25:00,37.51,37.51,37.49,37.5,3249.0,36.8223,36.8223,36.8027,36.8125,3249.0
2017-10-18 13:30:00,37.5,37.5,37.48,37.5,4162.0,36.8125,36.8125,36.7929,36.8125,4162.0
2017-10-18 13:35:00,37.49,37.51,37.49,37.5,5412.0,36.8027,36.8223,36.8027,36.8125,5412.0
2017-10-18 13:40:00,37.49,37.53,37.49,37.52,4206.0,36.8027,36.8419,36.8027,36.8321,4206.0
2017-10-18 13:45:00,37.52,37.55,37.52,37.53,8027.0,36.8321,36.8616,36.8321,36.8419,8027.0
2017-10-18 13:50:00,37.54,37.56,37.5,37.51,18387.0,36.8518,36.8714,36.8125,36.8223,18387.0
2017-10-18 13:55:00,37.5,37.52,37.46,37.51,6144.0,36.8125,36.8321,36.7732,36.8223,6144.0
2017-10-18 14:00:00,37.52,37.52,37.48,37.51,10752.0,36.8321,36.8321,36.7929,36.8223,10752.0
2017-10-18 14:05:00,37.51,37.52,37.48,37.49,9799.0,36.8223,36.8321,36.7929,36.8027,9799.0
2017-10-18 14:10:00,37.49,37.51,37.47,37.5,13651.0,36.8027,36.8223,36.783,36.8125,13651.0
2017-10-18 14:15:00,37.49,37.5,37.48,37.48,5047.0,36.8027,36.8125,36.7929,36.7929,5047.0
2017-10-18 14:20:00,37.46,37.48,37.43,37.43,4531.0,36.7732,36.7929,36.7438,36.7438,4531.0
2017-10-18 14:25:00,37.46,37.46,37.39,37.4,58700.0,36.7732,36.7732,36.7045,36.7143,58700.0
2017-10-18 14:30:00,37.4,37.4,37.34,37.36,10790.0,36.7143,36.7143,36.6554,36.6751,10790.0
2017-10-18 14:35:00,37.36,37.39,37.36,37.38,4324.0,36.6751,36.7045,36.6751,36.6947,4324.0
2017-10-18 14:40:00,37.37,37.39,37.37,37.37,3318.0,36.6849,36.7045,36.6849,36.6849,3318.0
2017-10-18 14:45:00,37.38,37.39,37.37,37.37,1400.0,36.6947,36.7045,36.6849,36.6849,1400.0
2017-10-18 14:50:00,37.38,37.39,37.37,37.38,5290.0,36.6947,36.7045,36.6849,36.6947,5290.0
2017-10-18 14:55:00,37.39,37.45,37.38,37.44,9269.0,36.7045,36.7634,36.6947,36.7536,9269.0
2017-10-18 15:00:00,37.45,37.49,37.44,37.48,7610.0,36.7634,36.8027,36.7536,36.7929,7610.0
2017-10-18 15:05:00,37.47,37.49,37.47,37.47,8820.0,36.783,36.8027,36.783,36.783,8820.0
2017-10-18 15:10:00,37.47,37.49,37.46,37.49,9035.0,36.783,36.8027,36.7732,36.8027,9035.0
2017-10-18 15:15:00,37.49,37.54,37.49,37.54,8200.0,36.8027,36.8518,36.8027,36.8518,8200.0
2017-10-18 15:20:00,37.54,37.57,37.51,37.53,20647.0,36.8518,36.8812,36.8223,36.8419,20647.0
2017-10-18 15:25:00,37.54,37.57,37.53,37.57,11771.0,36.8518,36.8812,36.8419,36.8812,11771.0
2017-10-18 15:30:00,37.57,37.58,37.55,37.55,11384.0,36.8812,36.891,36.8616,36.8616,11384.0
2017-10-18 15:35:00,37.56,37.56,37.5,37.5,30835.0,36.8714,36.8714,36.8125,36.8125,30835.0
2017-10-18 15:40:00,37.5,37.53,37.5,37.52,46884.0,36.8125,36.8419,36.8125,36.8321,46884.0
2017-10-18 15:45:00,37.52,37.53,37.42,37.42,27196.0,36.8321,36.8419,36.734,36.734,27196.0
2017-10-18 15:50:00,37.42,37.43,37.41,37.41,28293.0,36.734,36.7438,36.7241,36.7241,28293.0
2017-10-18 15:55:00,37.41,37.42,37.39,37.41,53860.0,36.7241,36.734,36.7045,36.7241,53860.0
2017-10-19 09:30:00,37.29,37.3,37.27,37.3,9893.0,36.6063,36.6162,36.5867,36.6162,9893.0
2017-10-19 09:35:00,37.36,37.39,37.3,37.3,2399.0,36.6751,36.7045,36.6162,36.6162,2399.0
2017-10-19 09:40:00,37.36,37.36,37.25,37.28,5510.0,36.6751,36.6751,36.5671,36.5965,5510.0
2017-10-19 09:45:00,37.29,37.31,37.22,37.24,18334.0,36.6063,36.626,36.5376,36.5573,18334.0
2017-10-19 09:50:00,37.23,37.27,37.22,37.27,6133.0,36.5474,36.5867,36.5376,36.5867,6133.0
2017-10-19 09:55:00,37.3,37.32,37.27,37.29,5341.0,36.6162,36.6358,36.5867,36.6063,5341.0
2017-10-19 10:00:00,37.34,37.34,37.26,37.26,3861.0,36.6554,36.6554,36.5769,36.5769,3861.0
2017-10-19 10:05:00,37.27,37.27,37.24,37.25,3700.0,36.5867,36.5867,36.5573,36.5671,3700.0
2017-10-19 10:10:00,37.24,37.24,37.18,37.2,13053.0,36.5573,36.5573,36.4984,36.518,13053.0
2017-10-19 10:15:00,37.19,37.2,37.15,37.18,3310.0,36.5082,36.518,36.4689,36.4984,3310.0
2017-10-19 10:20:00,37.17,37.19,37.14,37.16,14750.0,36.4885,36.5082,36.4591,36.4787,14750.0
2017-10-19 10:25:00,37.16,37.16,37.1,37.12,9515.0,36.4787,36.4787,36.4198,36.4395,9515.0
2017-10-19 10:30:00,37.13,37.17,37.12,37.17,11201.0,36.4493,36.4885,36.4395,36.4885,11201.0
2017-10-19 10:35:00,37.18,37.18,37.1,37.15,6103.0,36.4984,36.4984,36.4198,36.4689,6103.0
2017-10-19 10:40:00,37.14,37.21,37.14,37.2,7995.0,36.4591,36.5278,36.4591,36.518,7995.0
2017-10-19 10:45:00,37.2,37.21,37.16,37.16,8371.0,36.518,36.5278,36.4787,36.4787,8371.0
2017-10-19 10:50:00,37.17,37.21,37.16,37.19,18301.0,36.4885,36.5278,36.4787,36.5082,18301.0
2017-10-19 10:55:00,37.19,37.22,37.19,37.2,10419.0,36.5082,36.5376,36.5082,36.518,10419.0
2017-10-19 11:00:00,37.2,37.25,37.2,37.23,7323.0,36.518,36.5671,36.518,36.5474,7323.0
2017-10-19 11:05:00,37.24,37.26,37.23,37.24,9285.0,36.5573,36.5769,36.5474,36.5573,9285.0
2017-10-19 11:10:00,37.23,37.25,37.23,37.24,3530.0,36.5474,36.5671,36.5474,36.5573,3530.0
2017-10-19 11:15:00,37.24,37.24,37.2,37.21,5200.0,36.5573,36.5573,36.518,36.5278,5200.0
2017-10-19 11:20:00,37.21,37.21,37.16,37.17,4605.0,36.5278,36.5278,36.4787,36.4885,4605.0
2017-10-19 11:25:00,37.17,37.18,37.13,37.13,2203.0,36.4885,36.4984,36.4493,36.4493,2203.0
2017-10-19 11:30:00,37.13,37.16,37.13,37.16,3965.0,36.4493,36.4787,36.4493,36.4787,3965.0
2017-10-19 11:35:00,37.17,37.17,37.16,37.16,300.0,36.4885,36.4885,36.4787,36.4787,300.0
2017-10-19 11:40:00,37.15,37.17,37.15,37.15,3211.0,36.4689,36.4885,36.4689,36.4689,3211.0
2017-10-19 11:45:00,37.16,37.17,37.16,37.17,1900.0,36.4787,36.4885,36.4787,36.4885,1900.0
2017-10-19 11:50:00,37.16,37.17,37.1,37.1,4530.0,36.4787,36.4885,36.4198,36.4198,4530.0
2017-10-19 11:55:00,37.09,37.09,37.04,37.07,11197.0,36.41,36.41,36.3609,36.3904,11197.0
2017-10-19 12:00:00,37.07,37.08,37.05,37.06,2167.0,36.3904,36.4002,36.3707,36.3806,2167.0
2017-10-19 12:05:00,37.06,37.09,37.04,37.07,2300.0,36.3806,36.41,36.3609,36.3904,2300.0
2017-10-19 12:10:00,37.09,37.09,37.05,37.05,2110.0,36.41,36.41,36.3707,36.3707,2110.0
2017-10-19 12:15:00,37.06,37.06,37.02,37.03,5600.0,36.3806,36.3806,36.3413,36.3511,5600.0
2017-10-19 12:20:00,37.03,37.05,36.96,36.98,15663.0,36.3511,36.3707,36.2824,36.302,15663.0
2017-10-19 12:25:00,36.97,36.98,36.95,36.95,6737.0,36.2922,36.302,36.2726,36.2726,6737.0
2017-10-19 12:30:00,36.95,36.96,36.93,36.96,8059.0,36.2726,36.2824,36.2529,36.2824,8059.0
2017-10-19 12:35:00,36.95,36.96,36.88,36.91,18047.0,36.2726,36.2824,36.2039,36.2333,18047.0
2017-10-19 12:40:00,36.91,37.01,36.9,37.0,10700.0,36.2333,36.3315,36.2235,36.3217,10700.0
2017-10-19 12:45:00,37.0,37.01,36.92,36.97,16039.0,36.3217,36.3315,36.2431,36.2922,16039.0
2017-10-19 12:50:00,36.98,37.04,36.97,37.04,3400.0,36.302,36.3609,36.2922,36.3609,3400.0
2017-10-19 12:55:00,37.04,37.04,36.99,36.99,9589.0,36.3609,36.3609,36.3118,36.3118,9589.0
2017-10-19 13:00:00,36.98,37.01,36.97,37.01,16612.0,36.302,36.3315,36.2922,36.3315,16612.0
2017-10-19 13:05:00,37.01,37.01,36.95,36.98,10648.0,36.3315,36.3315,36.2726,36.302,10648.0
2017-10-19 13:10:00,36.98,37.04,36.98,36.99,5513.0,36.302,36.3609,36.302,36.3118,5513.0
2017-10-19 13:15:00,37.0,37.02,36.98,36.98,4485.0,36.3217,36.3413,36.302,36.302,4485.0
2017-10-19 13:20:00,36.99,37.0,36.98,36.99,5800.0,36.3118,36.3217,36.302,36.3118,5800.0
2017-10-19 13:25:00,36.98,37.03,36.98,37.0,5901.0,36.302,36.3511,36.302,36.3217,5901.0
2017-10-19 13:30:00,37.0,37.02,36.97,36.97,4605.0,36.3217,36.3413,36.2922,36.2922,4605.0
2017-10-19 13:35:00,36.98,36.99,36.95,36.99,6735.0,36.302,36.3118,36.2726,36.3118,6735.0
2017-10-19 13:40:00,37.0,37.01,36.98,36.98,6853.0,36.3217,36.3315,36.302,36.302,6853.0
2017-10-19 13:45:00,36.98,37.01,36.96,36.96,6709.0,36.302,36.3315,36.2824,36.2824,6709.0
2017-10-19 13:50:00,36.96,36.98,36.96,36.96,5348.0,36.2824,36.302,36.2824,36.2824,5348.0
2017-10-19 13:55:00,36.96,36.96,36.94,36.95,8863.0,36.2824,36.2824,36.2628,36.2726,8863.0
2017-10-19 14:00:00,36.95,37.02,36.95,37.01,6800.0,36.2726,36.3413,36.2726,36.3315,6800.0
2017-10-19 14:05:00,37.03,37.11,37.03,37.11,9243.0,36.3511,36.4296,36.3511,36.4296,9243.0
2017-10-19 14:10:00,37.11,37.11,37.09,37.1,4330.0,36.4296,36.4296,36.41,36.4198,4330.0
2017-10-19 14:15:00,37.1,37.12,37.09,37.1,2300.0,36.4198,36.4395,36.41,36.4198,2300.0
2017-10-19 14:20:00,37.1,37.11,37.08,37.09,3810.0,36.4198,36.4296,36.4002,36.41,3810.0
2017-10-19 14:25:00,37.09,37.11,37.08,37.1,2100.0,36.41,36.4296,36.4002,36.4198,2100.0
2017-10-19 14:30:00,37.11,37.16,37.09,37.15,4023.0,36.4296,36.4787,36.41,36.4689,4023.0
2017-10-19 14:35:00,37.15,37.18,37.11,37.13,6251.0,36.4689,36.4984,36.4296,36.4493,6251.0
2017-10-19 14:40:00,37.13,37.15,37.12,37.15,2200.0,36.4493,36.4689,36.4395,36.4689,2200.0
2017-10-19 14:45:00,37.15,37.17,37.13,37.13,5394.0,36.4689,36.4885,36.4493,36.4493,5394.0
2017-10-19 14:50:00,37.15,37.15,37.13,37.14,1600.0,36.4689,36.4689,36.4493,36.4591,1600.0
2017-10-19 14:55:00,37.14,37.16,37.12,37.14,3400.0,36.4591,36.4787,36.4395,36.4591,3400.0
2017-10-19 15:00:00,37.14,37.15,37.12,37.13,7026.0,36.4591,36.4689,36.4395,36.4493,7026.0
2017-10-19 15:05:00,37.13,37.13,37.06,37.1,8373.0,36.4493,36.4493,36.3806,36.4198,8373.0
2017-10-19 15:10:00,37.11,37.13,37.09,37.13,5946.0,36.4296,36.4493,36.41,36.4493,5946.0
2017-10-19 15:15:00,37.12,37.15,37.12,37.14,3965.0,36.4395,36.4689,36.4395,36.4591,3965.0
2017-10-19 15:20:00,37.14,37.15,37.12,37.15,9222.0,36.4591,36.4689,36.4395,36.4689,9222.0
2017-10-19 15:25:00,37.14,37.15,37.12,37.13,7650.0,36.4591,36.4689,36.4395,36.4493,7650.0
2017-10-19 15:30:00,37.12,37.16,37.12,37.15,10627.0,36.4395,36.4787,36.4395,36.4689,10627.0
2017-10-19 15:35:00,37.15,37.17,37.13,37.14,13063.0,36.4689,36.4885,36.4493,36.4591,13063.0
2017-10-19 15:40:00,37.14,37.15,37.12,37.15,12761.0,36.4591,36.4689,36.4395,36.4689,12761.0
2017-10-19 15:45:00,37.16,37.16,37.12,37.12,26357.0,36.4787,36.4787,36.4395,36.4395,26357.0
2017-10-19 15:50:00,37.12,37.17,37.12,37.16,19234.0,36.4395,36.4885,36.4395,36.4787,19234.0
2017-10-19 15:55:00,37.16,37.19,37.14,37.19,57481.0,36.4787,36.5082,36.4591,36.5082,57481.0
2017-10-20 09:30:00,37.35,37.35,37.15,37.15,34576.0,36.6652,36.6652,36.4689,36.4689,34576.0
2017-10-20 09:35:00,37.16,37.16,37.06,37.08,10806.0,36.4787,36.4787,36.3806,36.4002,10806.0
2017-10-20 09:40:00,37.09,37.1,36.99,37.0,14123.0,36.41,36.4198,36.3118,36.3217,14123.0
2017-10-20 09:45:00,37.0,37.1,36.94,37.1,72379.0,36.3217,36.4198,36.2628,36.4198,72379.0
2017-10-20 09:50:00,37.08,37.16,37.06,37.13,32210.0,36.4002,36.4787,36.3806,36.4493,32210.0
2017-10-20 09:55:00,37.12,37.15,37.05,37.1,7250.0,36.4395,36.4689,36.3707,36.4198,7250.0
2017-10-20 10:00:00,37.08,37.12,36.99,37.02,8680.0,36.4002,36.4395,36.3118,36.3413,8680.0
2017-10-20 10:05:00,37.02,37.07,37.01,37.02,9600.0,36.3413,36.3904,36.3315,36.3413,9600.0
2017-10-20 10:10:00,37.02,37.07,37.02,37.04,12723.0,36.3413,36.3904,36.3413,36.3609,12723.0
2017-10-20 10:15:00,37.05,37.06,37.04,37.06,5159.0,36.3707,36.3806,36.3609,36.3806,5159.0
2017-10-20 10:20:00,37.07,37.1,37.04,37.1,11229.0,36.3904,36.4198,36.3609,36.4198,11229.0
2017-10-20 10:25:00,37.1,37.22,37.1,37.21,6131.0,36.4198,36.5376,36.4198,36.5278,6131.0
2017-10-20 10:30:00,37.21,37.39,37.2,37.39,21252.0,36.5278,36.7045,36.518,36.7045,21252.0
2017-10-20 10:35:00,37.38,37.45,37.37,37.45,4400.0,36.6947,36.7634,36.6849,36.7634,4400.0
2017-10-20 10:40:00,37.43,37.47,37.39,37.45,52230.0,36.7438,36.783,36.7045,36.7634,52230.0
2017-10-20 10:45:00,37.46,37.48,37.43,37.45,5060.0,36.7732,36.7929,36.7438,36.7634,5060.0
2017-10-20 10:50:00,37.46,37.46,37.44,37.45,6901.0,36.7732,36.7732,36.7536,36.7634,6901.0
2017-10-20 10:55:00,37.45,37.46,37.41,37.42,8999.0,36.7634,36.7732,36.7241,36.734,8999.0
2017-10-20 11:00:00,37.44,37.46,37.41,37.42,5107.0,36.7536,36.7732,36.7241,36.734,5107.0
2017-10-20 11:05:00,37.43,37.46,37.41,37.41,4601.0,36.7438,36.7732,36.7241,36.7241,4601.0
2017-10-20 11:10:00,37.41,37.47,37.4,37.43,2646.0,36.7241,36.783,36.7143,36.7438,2646.0
2017-10-20 11:15:00,37.44,37.46,37.44,37.46,5190.0,36.7536,36.7732,36.7536,36.7732,5190.0
2017-10-20 11:20:00,37.46,37.52,37.46,37.5,5768.0,36.7732,36.8321,36.7732,36.8125,5768.0
2017-10-20 11:25:00,37.5,37.52,37.44,37.44,7762.0,36.8125,36.8321,36.7536,36.7536,7762.0
2017-10-20 11:30:00,37.45,37.54,37.45,37.54,32381.0,36.7634,36.8518,36.7634,36.8518,32381.0
2017-10-20 11:35:00,37.53,37.53,37.51,37.53,4349.0,36.8419,36.8419,36.8223,36.8419,4349.0
2017-10-20 11:40:00,37.54,37.56,37.52,37.53,4600.0,36.8518,36.8714,36.8321,36.8419,4600.0
2017-10-20 11:45:00,37.53,37.54,37.49,37.52,2300.0,36.8419,36.8518,36.8027,36.8321,2300.0
2017-10-20 11:50:00,37.52,37.55,37.51,37.53,3850.0,36.8321,36.8616,36.8223,36.8419,3850.0
2017-10-20 11:55:00,37.52,37.55,37.51,37.55,8659.0,36.8321,36.8616,36.8223,36.8616,8659.0
2017-10-20 12:00:00,37.55,37.59,37.55,37.59,4307.0,36.8616,36.9008,36.8616,36.9008,4307.0
2017-10-20 12:05:00,37.58,37.59,37.56,37.56,12200.0,36.891,36.9008,36.8714,36.8714,12200.0
2017-10-20 12:10:00,37.57,37.58,37.56,37.57,3200.0,36.8812,36.891,36.8714,36.8812,3200.0
2017-10-20 12:15:00,37.57,37.59,37.57,37.59,2677.0,36.8812,36.9008,36.8812,36.9008,2677.0
2017-10-20 12:20:00,37.59,37.61,37.58,37.59,4647.0,36.9008,36.9205,36.891,36.9008,4647.0
2017-10-20 12:25:00,37.6,37.65,37.6,37.64,3600.0,36.9107,36.9597,36.9107,36.9499,3600.0
2017-10-20 12:30:00,37.64,37.64,37.61,37.61,4053.0,36.9499,36.9499,36.9205,36.9205,4053.0
2017-10-20 12:35:00,37.62,37.64,37.56,37.56,10876.0,36.9303,36.9499,36.8714,36.8714,10876.0
2017-10-20 12:40:00,37.55,37.61,37.54,37.61,1979.0,36.8616,36.9205,36.8518,36.9205,1979.0
2017-10-20 12:45:00,37.61,37.61,37.55,37.55,4099.0,36.9205,36.9205,36.8616,36.8616,4099.0
2017-10-20 12:50:00,37.55,37.56,37.52,37.56,10492.0,36.8616,36.8714,36.8321,36.8714,10492.0
2017-10-20 12:55:00,37.55,37.55,37.52,37.54,1950.0,36.8616,36.8616,36.8321,36.8518,1950.0
2017-10-20 13:00:00,37.55,37.56,37.53,37.53,3252.0,36.8616,36.8714,36.8419,36.8419,3252.0
2017-10-20 13:05:00,37.54,37.54,37.5,37.51,10946.0,36.8518,36.8518,36.8125,36.8223,10946.0
2017-10-20 13:10:00,37.52,37.54,37.49,37.49,6201.0,36.8321,36.8518,36.8027,36.8027,6201.0
2017-10-20 13:15:00,37.5,37.5,37.41,37.46,21656.0,36.8125,36.8125,36.7241,36.7732,21656.0
2017-10-20 13:20:00,37.46,37.49,37.44,37.46,23544.0,36.7732,36.8027,36.7536,36.7732,23544.0
2017-10-20 13:25:00,37.46,37.48,37.42,37.43,23609.0,36.7732,36.7929,36.734,36.7438,23609.0
2017-10-20 13:30:00,37.42,37.45,37.42,37.43,11509.0,36.734,36.7634,36.734,36.7438,11509.0
2017-10-20 13:35:00,37.44,37.44,37.38,37.39,12137.0,36.7536,36.7536,36.6947,36.7045,12137.0
2017-10-20 13:40:00,37.39,37.45,37.39,37.45,3000.0,36.7045,36.7634,36.7045,36.7634,3000.0
2017-10-20 13:45:00,37.48,37.48,37.38,37.43,12196.0,36.7929,36.7929,36.6947,36.7438,12196.0
2017-10-20 13:50:00,37.45,37.45,37.42,37.44,1205.0,36.7634,36.7634,36.734,36.7536,1205.0
2017-10-20 13:55:00,37.44,37.46,37.41,37.42,4944.0,36.7536,36.7732,36.7241,36.734,4944.0
2017-10-20 14:00:00,37.42,37.45,37.42,37.45,2600.0,36.734,36.7634,36.734,36.7634,2600.0
2017-10-20 14:05:00,37.45,37.47,37.43,37.43,12007.0,36.7634,36.783,36.7438,36.7438,12007.0
2017-10-20 14:10:00,37.44,37.47,37.41,37.42,11887.0,36.7536,36.783,36.7241,36.734,11887.0
2017-10-20 14:15:00,37.42,37.42,37.39,37.4,2990.0,36.734,36.734,36.7045,36.7143,2990.0
2017-10-20 14:20:00,37.42,37.46,37.4,37.43,2800.0,36.734,36.7732,36.7143,36.7438,2800.0
2017-10-20 14:25:00,37.41,37.43,37.38,37.41,4751.0,36.7241,36.7438,36.6947,36.7241,4751.0
2017-10-20 14:30:00,37.41,37.46,37.4,37.46,3604.0,36.7241,36.7732,36.7143,36.7732,3604.0
2017-10-20 14:35:00,37.43,37.5,37.43,37.49,5674.0,36.7438,36.8125,36.7438,36.8027,5674.0
2017-10-20 14:40:00,37.5,37.51,37.48,37.49,4300.0,36.8125,36.8223,36.7929,36.8027,4300.0
2017-10-20 14:45:00,37.48,37.49,37.46,37.48,18467.0,36.7929,36.8027,36.7732,36.7929,18467.0
2017-10-20 14:50:00,37.47,37.48,37.45,37.45,2958.0,36.783,36.7929,36.7634,36.7634,2958.0
2017-10-20 14:55:00,37.45,37.47,37.44,37.47,56127.0,36.7634,36.783,36.7536,36.783,56127.0
2017-10-20 15:00:00,37.48,37.53,37.48,37.52,7855.0,36.7929,36.8419,36.7929,36.8321,7855.0
2017-10-20 15:05:00,37.52,37.53,37.48,37.48,9586.0,36.8321,36.8419,36.7929,36.7929,9586.0
2017-10-20 15:10:00,37.49,37.49,37.45,37.47,6700.0,36.8027,36.8027,36.7634,36.783,6700.0
2017-10-20 15:15:00,37.47,37.5,37.46,37.5,4296.0,36.783,36.8125,36.7732,36.8125,4296.0
2017-10-20 15:20:00,37.5,37.5,37.46,37.47,6311.0,36.8125,36.8125,36.7732,36.783,6311.0
2017-10-20 15:25:00,37.48,37.51,37.46,37.46,7667.0,36.7929,36.8223,36.7732,36.7732,7667.0
2017-10-20 15:30:00,37.47,37.48,37.44,37.45,14109.0,36.783,36.7929,36.7536,36.7634,14109.0
2017-10-20 15:35:00,37.46,37.52,37.45,37.51,11635.0,36.7732,36.8321,36.7634,36.8223,11635.0
2017-10-20 15:40:00,37.5,37.5,37.39,37.4,39145.0,36.8125,36.8125,36.7045,36.7143,39145.0
2017-10-20 15:45:00,37.41,37.42,37.39,37.4,43509.0,36.7241,36.734,36.7045,36.7143,43509.0
2017-10-20 15:50:00,37.4,37.43,37.39,37.41,26329.0,36.7143,36.7438,36.7045,36.7241,26329.0
2017-10-20 15:55:00,37.42,37.45,37.4,37.45,55598.0,36.734,36.7634,36.7143,36.7634,55598.0
2017-10-23 09:30:00,37.48,37.57,37.43,37.57,15517.0,36.7929,36.8812,36.7438,36.8812,15517.0
2017-10-23 09:35:00,37.55,37.56,37.48,37.49,2451.0,36.8616,36.8714,36.7929,36.8027,2451.0
2017-10-23 09:40:00,37.46,37.47,37.43,37.46,2240.0,36.7732,36.783,36.7438,36.7732,2240.0
2017-10-23 09:45:00,37.44,37.49,37.42,37.49,1700.0,36.7536,36.8027,36.734,36.8027,1700.0
2017-10-23 09:50:00,37.46,37.46,37.4,37.41,5287.0,36.7732,36.7732,36.7143,36.7241,5287.0
2017-10-23 09:55:00,37.42,37.45,37.42,37.45,1700.0,36.734,36.7634,36.734,36.7634,1700.0
2017-10-23 10:00:00,37.46,37.5,37.43,37.43,4244.0,36.7732,36.8125,36.7438,36.7438,4244.0
2017-10-23 10:05:00,37.42,37.43,37.38,37.43,4844.0,36.734,36.7438,36.6947,36.7438,4844.0
2017-10-23 10:10:00,37.43,37.49,37.43,37.48,4275.0,36.7438,36.8027,36.7438,36.7929,4275.0
2017-10-23 10:15:00,37.47,37.47,37.39,37.45,34443.0,36.783,36.783,36.7045,36.7634,34443.0
2017-10-23 10:20:00,37.41,37.45,37.4,37.4,2800.0,36.7241,36.7634,36.7143,36.7143,2800.0
2017-10-23 10:25:00,37.38,37.38,37.36,37.36,2026.0,36.6947,36.6947,36.6751,36.6751,2026.0
2017-10-23 10:30:00,37.37,37.46,37.37,37.46,6249.0,36.6849,36.7732,36.6849,36.7732,6249.0
2017-10-23 10:35:00,37.46,37.51,37.46,37.51,3420.0,36.7732,36.8223,36.7732,36.8223,3420.0
2017-10-23 10:40:00,37.51,37.52,37.48,37.48,2731.0,36.8223,36.8321,36.7929,36.7929,2731.0
2017-10-23 10:45:00,37.48,37.48,37.4,37.45,5911.0,36.7929,36.7929,36.7143,36.7634,5911.0
2017-10-23 10:50:00,37.46,37.46,37.39,37.39,2692.0,36.7732,36.7732,36.7045,36.7045,2692.0
2017-10-23 10:55:00,37.39,37.39,37.36,37.38,2845.0,36.7045,36.7045,36.6751,36.6947,2845.0
2017-10-23 11:00:00,37.41,37.42,37.4,37.4,4876.0,36.7241,36.734,36.7143,36.7143,4876.0
2017-10-23 11:05:00,37.39,37.39,37.36,37.38,4681.0,36.7045,36.7045,36.6751,36.6947,4681.0
2017-10-23 11:10:00,37.36,37.37,37.34,37.35,2709.0,36.6751,36.6849,36.6554,36.6652,2709.0
2017-10-23 11:15:00,37.34,37.38,37.34,37.36,2160.0,36.6554,36.6947,36.6554,36.6751,2160.0
2017-10-23 11:20:00,37.35,37.41,37.35,37.39,5588.0,36.6652,36.7241,36.6652,36.7045,5588.0
2017-10-23 11:25:00,37.4,37.41,37.38,37.38,2526.0,36.7143,36.7241,36.6947,36.6947,2526.0
2017-10-23 11:30:00,37.39,37.39,37.35,37.35,2348.0,36.7045,36.7045,36.6652,36.6652,2348.0
2017-10-23 11:35:00,37.34,37.37,37.34,37.35,7512.0,36.6554,36.6849,36.6554,36.6652,7512.0
2017-10-23 11:40:00,37.34,37.38,37.34,37.36,2200.0,36.6554,36.6947,36.6554,36.6751,2200.0
2017-10-23 11:45:00,37.36,37.38,37.36,37.37,3416.0,36.6751,36.6947,36.6751,36.6849,3416.0
2017-10-23 11:50:00,37.37,37.37,37.36,37.36,600.0,36.6849,36.6849,36.6751,36.6751,600.0
2017-10-23 11:55:00,37.37,37.4,37.35,37.38,7875.0,36.6849,36.7143,36.6652,36.6947,7875.0
2017-10-23 12:00:00,37.37,37.38,37.36,37.37,6240.0,36.6849,36.6947,36.6751,36.6849,6240.0
2017-10-23 12:05:00,37.37,37.4,37.36,37.36,1900.0,36.6849,36.7143,36.6751,36.6751,1900.0
2017-10-23 12:10:00,37.37,37.38,37.36,37.36,3100.0,36.6849,36.6947,36.6751,36.6751,3100.0
2017-10-23 12:15:00,37.35,37.35,37.32,37.32,6279.0,36.6652,36.6652,36.6358,36.6358,6279.0
2017-10-23 12:20:00,37.33,37.34,37.31,37.32,4958.0,36.6456,36.6554,36.626,36.6358,4958.0
2017-10-23 12:25:00,37.32,37.34,37.32,37.33,2965.0,36.6358,36.6554,36.6358,36.6456,2965.0
2017-10-23 12:30:00,37.33,37.35,37.3,37.31,5457.0,36.6456,36.6652,36.6162,36.626,5457.0
2017-10-23 12:35:00,37.3,37.34,37.3,37.33,4200.0,36.6162,36.6554,36.6162,36.6456,4200.0
2017-10-23 12:40:00,37.33,37.36,37.32,37.36,3478.0,36.6456,36.6751,36.6358,36.6751,3478.0
2017-10-23 12:45:00,37.35,37.38,37.34,37.35,5269.0,36.6652,36.6947,36.6554,36.6652,5269.0
2017-10-23 12:50:00,37.37,37.37,37.34,37.35,2024.0,36.6849,36.6849,36.6554,36.6652,2024.0
2017-10-23 12:55:00,37.35,37.36,37.35,37.36,2950.0,36.6652,36.6751,36.6652,36.6751,2950.0
2017-10-23 13:00:00,37.34,37.36,37.34,37.36,200.0,36.6554,36.6751,36.6554,36.6751,200.0
2017-10-23 13:05:00,37.36,37.4,37.35,37.39,12326.0,36.6751,36.7143,36.6652,36.7045,12326.0
2017-10-23 13:10:00,37.38,37.38,37.35,37.35,5350.0,36.6947,36.6947,36.6652,36.6652,5350.0
2017-10-23 13:15:00,37.36,37.36,37.35,37.35,3333.0,36.6751,36.6751,36.6652,36.6652,3333.0
2017-10-23 13:20:00,37.36,37.36,37.34,37.34,1400.0,36.6751,36.6751,36.6554,36.6554,1400.0
2017-10-23 13:25:00,37.34,37.36,37.34,37.35,2321.0,36.6554,36.6751,36.6554,36.6652,2321.0
2017-10-23 13:30:00,37.36,37.36,37.33,37.33,5204.0,36.6751,36.6751,36.6456,36.6456,5204.0
2017-10-23 13:35:00,37.32,37.35,37.31,37.33,5260.0,36.6358,36.6652,36.626,36.6456,5260.0
2017-10-23 13:40:00,37.33,37.33,37.31,37.32,2000.0,36.6456,36.6456,36.626,36.6358,2000.0
2017-10-23 13:45:00,37.33,37.37,37.33,37.36,1794.0,36.6456,36.6849,36.6456,36.6751,1794.0
2017-10-23 13:50:00,37.37,37.37,37.32,37.35,6188.0,36.6849,36.6849,36.6358,36.6652,6188.0
2017-10-23 13:55:00,37.34,37.34,37.31,37.31,1575.0,36.6554,36.6554,36.626,36.626,1575.0
2017-10-23 14:00:00,37.31,37.33,37.28,37.33,4335.0,36.626,36.6456,36.5965,36.6456,4335.0
2017-10-23 14:05:00,37.32,37.36,37.32,37.36,4215.0,36.6358,36.6751,36.6358,36.6751,4215.0
2017-10-23 14:10:00,37.37,37.37,37.35,37.37,2308.0,36.6849,36.6849,36.6652,36.6849,2308.0
2017-10-23 14:15:00,37.37,37.38,37.35,37.35,4231.0,36.6849,36.6947,36.6652,36.6652,4231.0
2017-10-23 14:20:00,37.34,37.35,37.33,37.34,2652.0,36.6554,36.6652,36.6456,36.6554,2652.0
2017-10-23 14:25:00,37.34,37.35,37.32,37.32,2948.0,36.6554,36.6652,36.6358,36.6358,2948.0
2017-10-23 14:30:00,37.32,37.35,37.32,37.35,3130.0,36.6358,36.6652,36.6358,36.6652,3130.0
2017-10-23 14:35:00,37.34,37.37,37.34,37.37,5751.0,36.6554,36.6849,36.6554,36.6849,5751.0
2017-10-23 14:40:00,37.38,37.43,37.38,37.41,10534.0,36.6947,36.7438,36.6947,36.7241,10534.0
2017-10-23 14:45:00,37.41,37.41,37.39,37.4,1600.0,36.7241,36.7241,36.7045,36.7143,1600.0
2017-10-23 14:50:00,37.4,37.46,37.4,37.45,11549.0,36.7143,36.7732,36.7143,36.7634,11549.0
2017-10-23 14:55:00,37.44,37.52,37.44,37.52,23257.0,36.7536,36.8321,36.7536,36.8321,23257.0
2017-10-23 15:00:00,37.51,37.52,37.45,37.47,21144.0,36.8223,36.8321,36.7634,36.783,21144.0
2017-10-23 15:05:00,37.48,37.49,37.45,37.47,7312.0,36.7929,36.8027,36.7634,36.783,7312.0
2017-10-23 15:10:00,37.46,37.5,37.46,37.48,6100.0,36.7732,36.8125,36.7732,36.7929,6100.0
2017-10-23 15:15:00,37.48,37.52,37.48,37.5,9976.0,36.7929,36.8321,36.7929,36.8125,9976.0
2017-10-23 15:20:00,37.5,37.51,37.46,37.47,10280.0,36.8125,36.8223,36.7732,36.783,10280.0
2017-10-23 15:25:00,37.47,37.5,37.46,37.49,13251.0,36.783,36.8125,36.7732,36.8027,13251.0
2017-10-23 15:30:00,37.48,37.5,37.44,37.44,9742.0,36.7929,36.8125,36.7536,36.7536,9742.0
2017-10-23 15:35:00,37.44,37.47,37.42,37.44,13318.0,36.7536,36.783,36.734,36.7536,13318.0
2017-10-23 15:40:00,37.44,37.49,37.43,37.49,19659.0,36.7536,36.8027,36.7438,36.8027,19659.0
2017-10-23 15:45:00,37.49,37.5,37.48,37.49,11949.0,36.8027,36.8125,36.7929,36.8027,11949.0
2017-10-23 15:50:00,37.5,37.5,37.44,37.45,41441.0,36.8125,36.8125,36.7536,36.7634,41441.0
2017-10-23 15:55:00,37.45,37.49,37.44,37.48,76598.0,36.7634,36.8027,36.7536,36.7929,76598.0
2017-10-24 09:30:00,37.71,37.84,37.71,37.77,19658.0,37.0186,37.1463,37.0186,37.0775,19658.0
2017-10-24 09:35:00,37.78,37.8,37.73,37.76,5800.0,37.0874,37.107,37.0383,37.0677,5800.0
2017-10-24 09:40:00,37.74,37.74,37.71,37.73,2386.0,37.0481,37.0481,37.0186,37.0383,2386.0
2017-10-24 09:45:00,37.7,37.75,37.7,37.71,1400.0,37.0088,37.0579,37.0088,37.0186,1400.0
2017-10-24 09:50:00,37.74,37.8,37.73,37.8,8415.0,37.0481,37.107,37.0383,37.107,8415.0
2017-10-24 09:55:00,37.78,37.78,37.7,37.7,1300.0,37.0874,37.0874,37.0088,37.0088,1300.0
2017-10-24 10:00:00,37.69,37.72,37.68,37.72,3950.0,36.999,37.0285,36.9892,37.0285,3950.0
2017-10-24 10:05:00,37.72,37.72,37.68,37.69,8200.0,37.0285,37.0285,36.9892,36.999,8200.0
2017-10-24 10:10:00,37.7,37.9,37.69,37.89,33168.0,37.0088,37.2052,36.999,37.1953,33168.0
2017-10-24 10:15:00,37.89,37.9,37.76,37.78,4600.0,37.1953,37.2052,37.0677,37.0874,4600.0
2017-10-24 10:20:00,37.78,37.78,37.72,37.73,2100.0,37.0874,37.0874,37.0285,37.0383,2100.0
2017-10-24 10:25:00,37.74,37.74,37.71,37.73,1234.0,37.0481,37.0481,37.0186,37.0383,1234.0
2017-10-24 10:30:00,37.74,37.74,37.71,37.73,3200.0,37.0481,37.0481,37.0186,37.0383,3200.0
2017-10-24 10:35:00,37.74,37.78,37.73,37.74,12909.0,37.0481,37.0874,37.0383,37.0481,12909.0
2017-10-24 10:40:00,37.72,37.74,37.71,37.73,6200.0,37.0285,37.0481,37.0186,37.0383,6200.0
2017-10-24 10:45:00,37.74,37.76,37.73,37.76,919.0,37.0481,37.0677,37.0383,37.0677,919.0
2017-10-24 10:50:00,37.79,37.79,37.76,37.78,2948.0,37.0972,37.0972,37.0677,37.0874,2948.0
2017-10-24 10:55:00,37.78,37.8,37.73,37.75,2075.0,37.0874,37.107,37.0383,37.0579,2075.0
2017-10-24 11:00:00,37.73,37.73,37.69,37.7,2430.0,37.0383,37.0383,36.999,37.0088,2430.0
2017-10-24 11:05:00,37.7,37.73,37.68,37.68,1900.0,37.0088,37.0383,36.9892,36.9892,1900.0
2017-10-24 11:10:00,37.68,37.68,37.64,37.64,3986.0,36.9892,36.9892,36.9499,36.9499,3986.0
2017-10-24 11:15:00,37.64,37.69,37.64,37.66,5448.0,36.9499,36.999,36.9499,36.9696,5448.0
2017-10-24 11:20:00,37.66,37.66,37.62,37.62,2803.0,36.9696,36.9696,36.9303,36.9303,2803.0
2017-10-24 11:25:00,37.63,37.67,37.62,37.64,3700.0,36.9401,36.9794,36.9303,36.9499,3700.0
2017-10-24 11:30:00,37.64,37.67,37.63,37.65,29871.0,36.9499,36.9794,36.9401,36.9597,29871.0
2017-10-24 11:35:00,37.65,37.68,37.63,37.64,6832.0,36.9597,36.9892,36.9401,36.9499,6832.0
2017-10-24 11:40:00,37.63,37.64,37.6,37.62,4567.0,36.9401,36.9499,36.9107,36.9303,4567.0
2017-10-24 11:45:00,37.62,37.66,37.62,37.65,3650.0,36.9303,36.9696,36.9303,36.9597,3650.0
2017-10-24 11:50:00,37.66,37.66,37.58,37.6,3648.0,36.9696,36.9696,36.891,36.9107,3648.0
2017-10-24 11:55:00,37.6,37.62,37.58,37.58,5106.0,36.9107,36.9303,36.891,36.891,5106.0
2017-10-24 12:00:00,37.58,37.58,37.55,37.55,893.0,36.891,36.891,36.8616,36.8616,893.0
2017-10-24 12:05:00,37.55,37.57,37.54,37.56,1458.0,36.8616,36.8812,36.8518,36.8714,1458.0
2017-10-24 12:10:00,37.55,37.55,37.52,37.54,1965.0,36.8616,36.8616,36.8321,36.8518,1965.0
2017-10-24 12:15:00,37.55,37.56,37.54,37.55,1216.0,36.8616,36.8714,36.8518,36.8616,1216.0
2017-10-24 12:20:00,37.55,37.55,37.54,37.54,1006.0,36.8616,36.8616,36.8518,36.8518,1006.0
2017-10-24 12:25:00,37.55,37.61,37.55,37.61,4287.0,36.8616,36.9205,36.8616,36.9205,4287.0
2017-10-24 12:30:00,37.62,37.62,37.6,37.62,1815.0,36.9303,36.9303,36.9107,36.9303,1815.0
2017-10-24 12:35:00,37.61,37.65,37.61,37.62,8214.0,36.9205,36.9597,36.9205,36.9303,8214.0
2017-10-24 12:40:00,37.64,37.65,37.63,37.64,4737.0,36.9499,36.9597,36.9401,36.9499,4737.0
2017-10-24 12:45:00,37.66,37.68,37.65,37.66,5000.0,36.9696,36.9892,36.9597,36.9696,5000.0
2017-10-24 12:50:00,37.66,37.67,37.65,37.67,800.0,36.9696,36.9794,36.9597,36.9794,800.0
2017-10-24 12:55:00,37.65,37.65,37.62,37.62,300.0,36.9597,36.9597,36.9303,36.9303,300.0
2017-10-24 13:00:00,37.64,37.64,37.63,37.64,1200.0,36.9499,36.9499,36.9401,36.9499,1200.0
2017-10-24 13:05:00,37.64,37.65,37.62,37.65,1933.0,36.9499,36.9597,36.9303,36.9597,1933.0
2017-10-24 13:10:00,37.62,37.65,37.62,37.63,800.0,36.9303,36.9597,36.9303,36.9401,800.0
2017-10-24 13:15:00,37.64,37.76,37.64,37.74,94921.0,36.9499,37.0677,36.9499,37.0481,94921.0
2017-10-24 13:20:00,37.76,37.77,37.69,37.77,24767.0,37.0677,37.0775,36.999,37.0775,24767.0
2017-10-24 13:25:00,37.77,37.81,37.76,37.78,2765.0,37.0775,37.1168,37.0677,37.0874,2765.0
2017-10-24 13:30:00,37.77,37.79,37.75,37.75,4113.0,37.0775,37.0972,37.0579,37.0579,4113.0
2017-10-24 13:35:00,37.76,37.77,37.72,37.74,10443.0,37.0677,37.0775,37.0285,37.0481,10443.0
2017-10-24 13:40:00,37.76,37.76,37.74,37.76,1858.0,37.0677,37.0677,37.0481,37.0677,1858.0
2017-10-24 13:45:00,37.77,37.84,37.77,37.84,6752.0,37.0775,37.1463,37.0775,37.1463,6752.0
2017-10-24 13:50:00,37.84,37.89,37.83,37.86,60797.0,37.1463,37.1953,37.1364,37.1659,60797.0
2017-10-24 13:55:00,37.86,37.87,37.83,37.87,2853.0,37.1659,37.1757,37.1364,37.1757,2853.0
2017-10-24 14:00:00,37.87,37.87,37.85,37.86,4230.0,37.1757,37.1757,37.1561,37.1659,4230.0
2017-10-24 14:05:00,37.85,37.85,37.79,37.82,7910.0,37.1561,37.1561,37.0972,37.1266,7910.0
2017-10-24 14:10:00,37.82,37.85,37.81,37.83,5000.0,37.1266,37.1561,37.1168,37.1364,5000.0
2017-10-24 14:15:00,37.84,37.85,37.82,37.84,2460.0,37.1463,37.1561,37.1266,37.1463,2460.0
2017-10-24 14:20:00,37.84,37.85,37.79,37.82,3741.0,37.1463,37.1561,37.0972,37.1266,3741.0
2017-10-24 14:25:00,37.82,37.82,37.8,37.81,3312.0,37.1266,37.1266,37.107,37.1168,3312.0
2017-10-24 14:30:00,37.81,37.81,37.79,37.79,1620.0,37.1168,37.1168,37.0972,37.0972,1620.0
2017-10-24 14:35:00,37.79,37.81,37.78,37.8,4464.0,37.0972,37.1168,37.0874,37.107,4464.0
2017-10-24 14:40:00,37.8,37.81,37.78,37.8,9110.0,37.107,37.1168,37.0874,37.107,9110.0
2017-10-24 14:45:00,37.8,37.82,37.79,37.82,4446.0,37.107,37.1266,37.0972,37.1266,4446.0
2017-10-24 14:50:00,37.81,37.83,37.79,37.83,7372.0,37.1168,37.1364,37.0972,37.1364,7372.0
2017-10-24 14:55:00,37.83,37.85,37.82,37.85,5490.0,37.1364,37.1561,37.1266,37.1561,5490.0
2017-10-24 15:00:00,37.84,37.87,37.84,37.87,13610.0,37.1463,37.1757,37.1463,37.1757,13610.0
2017-10-24 15:05:00,37.87,37.92,37.85,37.9,25406.0,37.1757,37.2248,37.1561,37.2052,25406.0
2017-10-24 15:10:00,37.9,37.95,37.89,37.94,18682.0,37.2052,37.2542,37.1953,37.2444,18682.0
2017-10-24 15:15:00,37.94,37.99,37.94,37.98,12746.0,37.2444,37.2935,37.2444,37.2837,12746.0
2017-10-24 15:20:00,37.98,38.06,37.95,38.01,29507.0,37.2837,37.3622,37.2542,37.3131,29507.0
2017-10-24 15:25:00,38.01,38.04,37.99,38.02,9764.0,37.3131,37.3426,37.2935,37.323,9764.0
2017-10-24 15:30:00,38.02,38.05,38.01,38.04,21464.0,37.323,37.3524,37.3131,37.3426,21464.0
2017-10-24 15:35:00,38.03,38.03,37.99,38.01,10909.0,37.3328,37.3328,37.2935,37.3131,10909.0
2017-10-24 15:40:00,38.01,38.03,37.98,37.98,22549.0,37.3131,37.3328,37.2837,37.2837,22549.0
2017-10-24 15:45:00,37.98,37.98,37.94,37.96,25632.0,37.2837,37.2837,37.2444,37.2641,25632.0
2017-10-24 15:50:00,37.96,37.96,37.88,37.9,36918.0,37.2641,37.2641,37.1855,37.2052,36918.0
2017-10-24 15:55:00,37.9,37.91,37.87,37.88,67148.0,37.2052,37.215,37.1757,37.1855,67148.0
2017-10-25 09:30:00,37.82,37.88,37.63,37.63,9394.0,37.1266,37.1855,36.9401,36.9401,9394.0
2017-10-25 09:35:00,37.66,37.79,37.62,37.76,2738.0,36.9696,37.0972,36.9303,37.0677,2738.0
2017-10-25 09:40:00,37.79,37.83,37.76,37.83,12822.0,37.0972,37.1364,37.0677,37.1364,12822.0
2017-10-25 09:45:00,37.83,38.06,37.81,38.06,26250.0,37.1364,37.3622,37.1168,37.3622,26250.0
2017-10-25 09:50:00,38.04,38.04,37.91,37.99,17381.0,37.3426,37.3426,37.215,37.2935,17381.0
2017-10-25 09:55:00,37.97,38.01,37.95,37.97,4295.0,37.2739,37.3131,37.2542,37.2739,4295.0
2017-10-25 10:00:00,38.02,38.06,37.93,37.93,4400.0,37.323,37.3622,37.2346,37.2346,4400.0
2017-10-25 10:05:00,37.93,37.94,37.92,37.93,1726.0,37.2346,37.2444,37.2248,37.2346,1726.0
2017-10-25 10:10:00,37.93,37.97,37.9,37.91,23281.0,37.2346,37.2739,37.2052,37.215,23281.0
2017-10-25 10:15:00,37.91,37.95,37.8,37.83,44352.0,37.215,37.2542,37.107,37.1364,44352.0
2017-10-25 10:20:00,37.81,37.81,37.65,37.7,56513.0,37.1168,37.1168,36.9597,37.0088,56513.0
2017-10-25 10:25:00,37.68,37.78,37.67,37.78,5665.0,36.9892,37.0874,36.9794,37.0874,5665.0
2017-10-25 10:30:00,37.81,37.83,37.72,37.75,22875.0,37.1168,37.1364,37.0285,37.0579,22875.0
2017-10-25 10:35:00,37.73,37.77,37.67,37.67,20445.0,37.0383,37.0775,36.9794,36.9794,20445.0
2017-10-25 10:40:00,37.65,37.71,37.65,37.66,7918.0,36.9597,37.0186,36.9597,36.9696,7918.0
2017-10-25 10:45:00,37.66,37.74,37.65,37.65,7710.0,36.9696,37.0481,36.9597,36.9597,7710.0
2017-10-25 10:50:00,37.65,37.65,37.6,37.63,9670.0,36.9597,36.9597,36.9107,36.9401,9670.0
2017-10-25 10:55:00,37.64,37.64,37.57,37.57,4491.0,36.9499,36.9499,36.8812,36.8812,4491.0
2017-10-25 11:00:00,37.57,37.58,37.53,37.54,12036.0,36.8812,36.891,36.8419,36.8518,12036.0
2017-10-25 11:05:00,37.53,37.55,37.5,37.53,10185.0,36.8419,36.8616,36.8125,36.8419,10185.0
2017-10-25 11:10:00,37.54,37.58,37.5,37.55,10560.0,36.8518,36.891,36.8125,36.8616,10560.0
2017-10-25 11:15:00,37.54,37.56,37.48,37.49,7810.0,36.8518,36.8714,36.7929,36.8027,7810.0
2017-10-25 11:20:00,37.5,37.53,37.49,37.53,5401.0,36.8125,36.8419,36.8027,36.8419,5401.0
2017-10-25 11:25:00,37.54,37.62,37.52,37.6,12360.0,36.8518,36.9303,36.8321,36.9107,12360.0
2017-10-25 11:30:00,37.6,37.7,37.59,37.7,10813.0,36.9107,37.0088,36.9008,37.0088,10813.0
2017-10-25 11:35:00,37.7,37.71,37.63,37.63,3923.0,37.0088,37.0186,36.9401,36.9401,3923.0
2017-10-25 11:40:00,37.64,37.65,37.6,37.61,4775.0,36.9499,36.9597,36.9107,36.9205,4775.0
2017-10-25 11:45:00,37.62,37.63,37.58,37.59,20800.0,36.9303,36.9401,36.891,36.9008,20800.0
2017-10-25 11:50:00,37.58,37.58,37.45,37.49,5400.0,36.891,36.891,36.7634,36.8027,5400.0
2017-10-25 11:55:00,37.48,37.48,37.38,37.38,10139.0,36.7929,36.7929,36.6947,36.6947,10139.0
2017-10-25 12:00:00,37.39,37.4,37.31,37.35,5950.0,36.7045,36.7143,36.626,36.6652,5950.0
2017-10-25 12:05:00,37.35,37.39,37.34,37.36,3958.0,36.6652,36.7045,36.6554,36.6751,3958.0
2017-10-25 12:10:00,37.35,37.36,37.3,37.33,3013.0,36.6652,36.6751,36.6162,36.6456,3013.0
2017-10-25 12:15:00,37.31,37.31,37.27,37.28,7847.0,36.626,36.626,36.5867,36.5965,7847.0
2017-10-25 12:20:00,37.28,37.28,37.23,37.27,6499.0,36.5965,36.5965,36.5474,36.5867,6499.0
2017-10-25 12:25:00,37.27,37.3,37.22,37.23,10022.0,36.5867,36.6162,36.5376,36.5474,10022.0
2017-10-25 12:30:00,37.24,37.24,37.2,37.2,3754.0,36.5573,36.5573,36.518,36.518,3754.0
2017-10-25 12:35:00,37.2,37.21,37.16,37.16,6446.0,36.518,36.5278,36.4787,36.4787,6446.0
2017-10-25 12:40:00,37.16,37.22,37.16,37.22,8556.0,36.4787,36.5376,36.4787,36.5376,8556.0
2017-10-25 12:45:00,37.23,37.29,37.23,37.25,6258.0,36.5474,36.6063,36.5474,36.5671,6258.0
2017-10-25 12:50:00,37.24,37.29,37.23,37.29,3453.0,36.5573,36.6063,36.5474,36.6063,3453.0
2017-10-25 12:55:00,37.31,37.34,37.3,37.33,3092.0,36.626,36.6554,36.6162,36.6456,3092.0
2017-10-25 13:00:00,37.33,37.33,37.27,37.27,1904.0,36.6456,36.6456,36.5867,36.5867,1904.0
2017-10-25 13:05:00,37.28,37.3,37.25,37.26,11663.0,36.5965,36.6162,36.5671,36.5769,11663.0
2017-10-25 13:10:00,37.25,37.31,37.24,37.31,4431.0,36.5671,36.626,36.5573,36.626,4431.0
2017-10-25 13:15:00,37.31,37.34,37.3,37.32,3279.0,36.626,36.6554,36.6162,36.6358,3279.0
2017-10-25 13:20:00,37.3,37.35,37.3,37.33,2773.0,36.6162,36.6652,36.6162,36.6456,2773.0
2017-10-25 13:25:00,37.33,37.34,37.23,37.29,18945.0,36.6456,36.6554,36.5474,36.6063,18945.0
2017-10-25 13:30:00,37.29,37.31,37.28,37.3,3018.0,36.6063,36.626,36.5965,36.6162,3018.0
2017-10-25 13:35:00,37.31,37.4,37.31,37.4,4989.0,36.626,36.7143,36.626,36.7143,4989.0
2017-10-25 13:40:00,37.41,37.45,37.4,37.43,3703.0,36.7241,36.7634,36.7143,36.7438,3703.0
2017-10-25 13:45:00,37.44,37.46,37.41,37.44,3363.0,36.7536,36.7732,36.7241,36.7536,3363.0
2017-10-25 13:50:00,37.44,37.46,37.39,37.43,12083.0,36.7536,36.7732,36.7045,36.7438,12083.0
2017-10-25 13:55:00,37.42,37.47,37.42,37.45,4784.0,36.734,36.783,36.734,36.7634,4784.0
2017-10-25 14:00:00,37.47,37.48,37.42,37.44,4442.0,36.783,36.7929,36.734,36.7536,4442.0
2017-10-25 14:05:00,37.45,37.46,37.42,37.46,4588.0,36.7634,36.7732,36.734,36.7732,4588.0
2017-10-25 14:10:00,37.44,37.47,37.44,37.45,2500.0,36.7536,36.783,36.7536,36.7634,2500.0
2017-10-25 14:15:00,37.46,37.49,37.46,37.49,3991.0,36.7732,36.8027,36.7732,36.8027,3991.0
2017-10-25 14:20:00,37.48,37.49,37.44,37.47,5890.0,36.7929,36.8027,36.7536,36.783,5890.0
2017-10-25 14:25:00,37.46,37.51,37.46,37.49,7721.0,36.7732,36.8223,36.7732,36.8027,7721.0
2017-10-25 14:30:00,37.48,37.51,37.47,37.47,9524.0,36.7929,36.8223,36.783,36.783,9524.0
2017-10-25 14:35:00,37.48,37.48,37.41,37.42,4269.0,36.7929,36.7929,36.7241,36.734,4269.0
2017-10-25 14:40:00,37.43,37.44,37.41,37.41,4452.0,36.7438,36.7536,36.7241,36.7241,4452.0
2017-10-25 14:45:00,37.39,37.45,37.39,37.45,4790.0,36.7045,36.7634,36.7045,36.7634,4790.0
2017-10-25 14:50:00,37.45,37.46,37.41,37.43,7337.0,36.7634,36.7732,36.7241,36.7438,7337.0
2017-10-25 14:55:00,37.43,37.45,37.42,37.44,5071.0,36.7438,36.7634,36.734,36.7536,5071.0
2017-10-25 15:00:00,37.45,37.46,37.42,37.43,6900.0,36.7634,36.7732,36.734,36.7438,6900.0
2017-10-25 15:05:00,37.43,37.46,37.42,37.46,6376.0,36.7438,36.7732,36.734,36.7732,6376.0
2017-10-25 15:10:00,37.45,37.46,37.44,37.44,2250.0,36.7634,36.7732,36.7536,36.7536,2250.0
2017-10-25 15:15:00,37.45,37.45,37.44,37.45,1900.0,36.7634,36.7634,36.7536,36.7634,1900.0
2017-10-25 15:20:00,37.44,37.45,37.43,37.45,10218.0,36.7536,36.7634,36.7438,36.7634,10218.0
2017-10-25 15:25:00,37.46,37.51,37.45,37.5,9407.0,36.7732,36.8223,36.7634,36.8125,9407.0
2017-10-25 15:30:00,37.5,37.51,37.46,37.47,12042.0,36.8125,36.8223,36.7732,36.783,12042.0
2017-10-25 15:35:00,37.46,37.47,37.41,37.44,16598.0,36.7732,36.783,36.7241,36.7536,16598.0
2017-10-25 15:40:00,37.43,37.46,37.42,37.43,14188.0,36.7438,36.7732,36.734,36.7438,14188.0
2017-10-25 15:45:00,37.43,37.43,37.33,37.33,14546.0,36.7438,36.7438,36.6456,36.6456,14546.0
2017-10-25 15:50:00,37.34,37.37,37.33,37.35,31646.0,36.6554,36.6849,36.6456,36.6652,31646.0
2017-10-25 15:55:00,37.35,37.38,37.33,37.37,59435.0,36.6652,36.6947,36.6456,36.6849,59435.0
2017-10-26 09:30:00,37.41,37.41,37.29,37.39,20851.0,36.7241,36.7241,36.6063,36.7045,20851.0
2017-10-26 09:35:00,37.49,37.58,37.44,37.56,7558.0,36.8027,36.891,36.7536,36.8714,7558.0
2017-10-26 09:40:00,37.58,37.62,37.54,37.58,7123.0,36.891,36.9303,36.8518,36.891,7123.0
2017-10-26 09:45:00,37.59,37.65,37.53,37.53,11559.0,36.9008,36.9597,36.8419,36.8419,11559.0
2017-10-26 09:50:00,37.52,37.59,37.52,37.52,6195.0,36.8321,36.9008,36.8321,36.8321,6195.0
2017-10-26 09:55:00,37.53,37.54,37.5,37.51,3013.0,36.8419,36.8518,36.8125,36.8223,3013.0
2017-10-26 10:00:00,37.51,37.51,37.41,37.45,5758.0,36.8223,36.8223,36.7241,36.7634,5758.0
2017-10-26 10:05:00,37.45,37.46,37.42,37.46,8691.0,36.7634,36.7732,36.734,36.7732,8691.0
2017-10-26 10:10:00,37.45,37.52,37.45,37.47,4537.0,36.7634,36.8321,36.7634,36.783,4537.0
2017-10-26 10:15:00,37.46,37.51,37.45,37.45,3950.0,36.7732,36.8223,36.7634,36.7634,3950.0
2017-10-26 10:20:00,37.47,37.51,37.46,37.49,15726.0,36.783,36.8223,36.7732,36.8027,15726.0
2017-10-26 10:25:00,37.5,37.58,37.5,37.54,4919.0,36.8125,36.891,36.8125,36.8518,4919.0
2017-10-26 10:30:00,37.54,37.54,37.52,37.52,4024.0,36.8518,36.8518,36.8321,36.8321,4024.0
2017-10-26 10:35:00,37.53,37.6,37.53,37.59,5573.0,36.8419,36.9107,36.8419,36.9008,5573.0
2017-10-26 10:40:00,37.59,37.59,37.57,37.57,3802.0,36.9008,36.9008,36.8812,36.8812,3802.0
2017-10-26 10:45:00,37.57,37.57,37.54,37.55,4501.0,36.8812,36.8812,36.8518,36.8616,4501.0
2017-10-26 10:50:00,37.55,37.57,37.54,37.54,4641.0,36.8616,36.8812,36.8518,36.8518,4641.0
2017-10-26 10:55:00,37.54,37.61,37.52,37.61,10422.0,36.8518,36.9205,36.8321,36.9205,10422.0
2017-10-26 11:00:00,37.61,37.64,37.54,37.55,11447.0,36.9205,36.9499,36.8518,36.8616,11447.0
2017-10-26 11:05:00,37.56,37.59,37.54,37.54,4462.0,36.8714,36.9008,36.8518,36.8518,4462.0
2017-10-26 11:10:00,37.55,37.57,37.53,37.57,3800.0,36.8616,36.8812,36.8419,36.8812,3800.0
2017-10-26 11:15:00,37.56,37.56,37.52,37.56,7715.0,36.8714,36.8714,36.8321,36.8714,7715.0
2017-10-26 11:20:00,37.57,37.58,37.55,37.58,2700.0,36.8812,36.891,36.8616,36.891,2700.0
2017-10-26 11:25:00,37.58,37.64,37.57,37.64,2860.0,36.891,36.9499,36.8812,36.9499,2860.0
2017-10-26 11:30:00,37.64,37.67,37.63,37.67,7626.0,36.9499,36.9794,36.9401,36.9794,7626.0
2017-10-26 11:35:00,37.66,37.67,37.63,37.63,6957.0,36.9696,36.9794,36.9401,36.9401,6957.0
2017-10-26 11:40:00,37.63,37.65,37.63,37.65,4191.0,36.9401,36.9597,36.9401,36.9597,4191.0
2017-10-26 11:45:00,37.65,37.65,37.61,37.63,10166.0,36.9597,36.9597,36.9205,36.9401,10166.0
2017-10-26 11:50:00,37.62,37.63,37.6,37.6,4300.0,36.9303,36.9401,36.9107,36.9107,4300.0
2017-10-26 11:55:00,37.59,37.62,37.59,37.6,20642.0,36.9008,36.9303,36.9008,36.9107,20642.0
2017-10-26 12:00:00,37.6,37.62,37.59,37.62,7054.0,36.9107,36.9303,36.9008,36.9303,7054.0
2017-10-26 12:05:00,37.62,37.69,37.62,37.69,2297.0,36.9303,36.999,36.9303,36.999,2297.0
2017-10-26 12:10:00,37.71,37.78,37.7,37.77,4298.0,37.0186,37.0874,37.0088,37.0775,4298.0
2017-10-26 12:15:00,37.78,37.86,37.77,37.81,16521.0,37.0874,37.1659,37.0775,37.1168,16521.0
2017-10-26 12:20:00,37.8,37.8,37.72,37.75,7741.0,37.107,37.107,37.0285,37.0579,7741.0
2017-10-26 12:25:00,37.76,37.76,37.74,37.75,800.0,37.0677,37.0677,37.0481,37.0579,800.0
2017-10-26 12:30:00,37.75,37.75,37.67,37.71,7906.0,37.0579,37.0579,36.9794,37.0186,7906.0
2017-10-26 12:35:00,37.72,37.73,37.68,37.73,3635.0,37.0285,37.0383,36.9892,37.0383,3635.0
2017-10-26 12:40:00,37.72,37.72,37.68,37.68,2900.0,37.0285,37.0285,36.9892,36.9892,2900.0
2017-10-26 12:45:00,37.69,37.72,37.68,37.72,2700.0,36.999,37.0285,36.9892,37.0285,2700.0
2017-10-26 12:50:00,37.72,37.72,37.71,37.71,300.0,37.0285,37.0285,37.0186,37.0186,300.0
2017-10-26 12:55:00,37.72,37.72,37.69,37.7,3056.0,37.0285,37.0285,36.999,37.0088,3056.0
2017-10-26 13:00:00,37.69,37.71,37.67,37.71,5884.0,36.999,37.0186,36.9794,37.0186,5884.0
2017-10-26 13:05:00,37.71,37.73,37.7,37.73,1100.0,37.0186,37.0383,37.0088,37.0383,1100.0
2017-10-26 13:10:00,37.73,37.82,37.71,37.79,25735.0,37.0383,37.1266,37.0186,37.0972,25735.0
2017-10-26 13:15:00,37.79,37.8,37.76,37.77,3428.0,37.0972,37.107,37.0677,37.0775,3428.0
2017-10-26 13:20:00,37.77,37.8,37.76,37.8,2494.0,37.0775,37.107,37.0677,37.107,2494.0
2017-10-26 13:25:00,37.79,37.8,37.77,37.79,2400.0,37.0972,37.107,37.0775,37.0972,2400.0
2017-10-26 13:30:00,37.78,37.82,37.78,37.78,4180.0,37.0874,37.1266,37.0874,37.0874,4180.0
2017-10-26 13:35:00,37.79,37.79,37.78,37.79,1200.0,37.0972,37.0972,37.0874,37.0972,1200.0
2017-10-26 13:40:00,37.81,37.81,37.8,37.8,2200.0,37.1168,37.1168,37.107,37.107,2200.0
2017-10-26 13:45:00,37.8,37.81,37.79,37.8,3700.0,37.107,37.1168,37.0972,37.107,3700.0
2017-10-26 13:50:00,37.81,37.81,37.74,37.75,5300.0,37.1168,37.1168,37.0481,37.0579,5300.0
2017-10-26 13:55:00,37.75,37.82,37.74,37.82,5969.0,37.0579,37.1266,37.0481,37.1266,5969.0
2017-10-26 14:00:00,37.82,37.82,37.8,37.81,1703.0,37.1266,37.1266,37.107,37.1168,1703.0
2017-10-26 14:05:00,37.81,37.86,37.8,37.86,7046.0,37.1168,37.1659,37.107,37.1659,7046.0
2017-10-26 14:10:00,37.86,37.9,37.85,37.86,6649.0,37.1659,37.2052,37.1561,37.1659,6649.0
2017-10-26 14:15:00,37.87,37.87,37.86,37.86,2269.0,37.1757,37.1757,37.1659,37.1659,2269.0
2017-10-26 14:20:00,37.87,37.91,37.85,37.87,13598.0,37.1757,37.215,37.1561,37.1757,13598.0
2017-10-26 14:25:00,37.86,37.93,37.85,37.92,37570.0,37.1659,37.2346,37.1561,37.2248,37570.0
2017-10-26 14:30:00,37.93,37.95,37.9,37.92,16791.0,37.2346,37.2542,37.2052,37.2248,16791.0
2017-10-26 14:35:00,37.92,37.97,37.91,37.97,16412.0,37.2248,37.2739,37.215,37.2739,16412.0
2017-10-26 14:40:00,37.96,37.97,37.95,37.95,400.0,37.2641,37.2739,37.2542,37.2542,400.0
2017-10-26 14:45:00,37.97,37.97,37.95,37.97,7344.0,37.2739,37.2739,37.2542,37.2739,7344.0
2017-10-26 14:50:00,37.97,37.97,37.93,37.93,8113.0,37.2739,37.2739,37.2346,37.2346,8113.0
2017-10-26 14:55:00,37.93,37.94,37.88,37.89,7853.0,37.2346,37.2444,37.1855,37.1953,7853.0
2017-10-26 15:00:00,37.88,37.88,37.85,37.87,11152.0,37.1855,37.1855,37.1561,37.1757,11152.0
2017-10-26 15:05:00,37.87,37.89,37.87,37.87,4069.0,37.1757,37.1953,37.1757,37.1757,4069.0
2017-10-26 15:10:00,37.88,37.88,37.85,37.85,5113.0,37.1855,37.1855,37.1561,37.1561,5113.0
2017-10-26 15:15:00,37.85,37.88,37.85,37.86,21494.0,37.1561,37.1855,37.1561,37.1659,21494.0
2017-10-26 15:20:00,37.86,37.87,37.82,37.82,16700.0,37.1659,37.1757,37.1266,37.1266,16700.0
2017-10-26 15:25:00,37.82,37.82,37.79,37.8,14000.0,37.1266,37.1266,37.0972,37.107,14000.0
2017-10-26 15:30:00,37.8,37.8,37.79,37.79,16900.0,37.107,37.107,37.0972,37.0972,16900.0
2017-10-26 15:35:00,37.8,37.86,37.78,37.86,30761.0,37.107,37.1659,37.0874,37.1659,30761.0
2017-10-26 15:40:00,37.86,37.86,37.84,37.85,26993.0,37.1659,37.1659,37.1463,37.1561,26993.0
2017-10-26 15:45:00,37.85,37.86,37.82,37.82,29717.0,37.1561,37.1659,37.1266,37.1266,29717.0
2017-10-26 15:50:00,37.83,37.85,37.81,37.84,30260.0,37.1364,37.1561,37.1168,37.1463,30260.0
2017-10-26 15:55:00,37.85,37.87,37.83,37.84,58852.0,37.1561,37.1757,37.1364,37.1463,58852.0
2017-10-27 09:30:00,37.76,37.89,37.73,37.75,10143.0,37.0677,37.1953,37.0383,37.0579,10143.0
2017-10-27 09:35:00,37.82,37.83,37.72,37.81,4839.0,37.1266,37.1364,37.0285,37.1168,4839.0
2017-10-27 09:40:00,37.8,37.9,37.79,37.9,2100.0,37.107,37.2052,37.0972,37.2052,2100.0
2017-10-27 09:45:00,37.89,37.91,37.79,37.88,12672.0,37.1953,37.215,37.0972,37.1855,12672.0
2017-10-27 09:50:00,37.89,38.09,37.88,38.09,12246.0,37.1953,37.3917,37.1855,37.3917,12246.0
2017-10-27 09:55:00,38.02,38.08,37.95,37.95,4554.0,37.323,37.3819,37.2542,37.2542,4554.0
2017-10-27 10:00:00,37.96,38.1,37.95,38.04,8373.0,37.2641,37.4015,37.2542,37.3426,8373.0
2017-10-27 10:05:00,38.03,38.08,37.95,37.99,13798.0,37.3328,37.3819,37.2542,37.2935,13798.0
2017-10-27 10:10:00,38.01,38.01,37.95,37.96,5902.0,37.3131,37.3131,37.2542,37.2641,5902.0
2017-10-27 10:15:00,37.95,37.95,37.84,37.88,9860.0,37.2542,37.2542,37.1463,37.1855,9860.0
2017-10-27 10:20:00,37.88,37.88,37.81,37.81,5700.0,37.1855,37.1855,37.1168,37.1168,5700.0
2017-10-27 10:25:00,37.8,37.84,37.78,37.83,2200.0,37.107,37.1463,37.0874,37.1364,2200.0
2017-10-27 10:30:00,37.84,37.86,37.83,37.84,4067.0,37.1463,37.1659,37.1364,37.1463,4067.0
2017-10-27 10:35:00,37.86,37.9,37.84,37.9,4600.0,37.1659,37.2052,37.1463,37.2052,4600.0
2017-10-27 10:40:00,37.9,37.9,37.8,37.8,7626.0,37.2052,37.2052,37.107,37.107,7626.0
2017-10-27 10:45:00,37.77,37.82,37.77,37.82,5899.0,37.0775,37.1266,37.0775,37.1266,5899.0
2017-10-27 10:50:00,37.84,37.86,37.84,37.85,2700.0,37.1463,37.1659,37.1463,37.1561,2700.0
2017-10-27 10:55:00,37.84,37.93,37.84,37.93,10442.0,37.1463,37.2346,37.1463,37.2346,10442.0
2017-10-27 11:00:00,37.9,37.95,37.89,37.94,7775.0,37.2052,37.2542,37.1953,37.2444,7775.0
2017-10-27 11:05:00,37.95,37.98,37.95,37.98,5900.0,37.2542,37.2837,37.2542,37.2837,5900.0
2017-10-27 11:10:00,37.98,38.03,37.98,38.02,4500.0,37.2837,37.3328,37.2837,37.323,4500.0
2017-10-27 11:15:00,38.02,38.07,38.02,38.07,11880.0,37.323,37.372,37.323,37.372,11880.0
2017-10-27 11:20:00,38.06,38.08,38.05,38.05,5729.0,37.3622,37.3819,37.3524,37.3524,5729.0
2017-10-27 11:25:00,38.06,38.08,38.02,38.05,6267.0,37.3622,37.3819,37.323,37.3524,6267.0
2017-10-27 11:30:00,38.07,38.09,38.05,38.09,3663.0,37.372,37.3917,37.3524,37.3917,3663.0
2017-10-27 11:35:00,38.1,38.16,38.1,38.15,4300.0,37.4015,37.4604,37.4015,37.4506,4300.0
2017-10-27 11:40:00,38.17,38.18,38.12,38.13,2500.0,37.4702,37.48,37.4211,37.4309,2500.0
2017-10-27 11:45:00,38.11,38.16,38.09,38.13,7100.0,37.4113,37.4604,37.3917,37.4309,7100.0
2017-10-27 11:50:00,38.13,38.13,38.11,38.11,1900.0,37.4309,37.4309,37.4113,37.4113,1900.0
2017-10-27 11:55:00,38.12,38.21,38.09,38.21,19590.0,37.4211,37.5095,37.3917,37.5095,19590.0
2017-10-27 12:00:00,38.21,38.23,38.13,38.16,5763.0,37.5095,37.5291,37.4309,37.4604,5763.0
2017-10-27 12:05:00,38.16,38.2,38.16,38.2,3630.0,37.4604,37.4997,37.4604,37.4997,3630.0
2017-10-27 12:10:00,38.18,38.18,38.15,38.15,2694.0,37.48,37.48,37.4506,37.4506,2694.0
2017-10-27 12:15:00,38.15,38.15,38.11,38.13,2500.0,37.4506,37.4506,37.4113,37.4309,2500.0
2017-10-27 12:20:00,38.13,38.17,38.13,38.17,10643.0,37.4309,37.4702,37.4309,37.4702,10643.0
2017-10-27 12:25:00,38.17,38.2,38.12,38.14,7738.0,37.4702,37.4997,37.4211,37.4408,7738.0
2017-10-27 12:30:00,38.14,38.14,38.11,38.13,6743.0,37.4408,37.4408,37.4113,37.4309,6743.0
2017-10-27 12:35:00,38.13,38.17,38.13,38.16,3958.0,37.4309,37.4702,37.4309,37.4604,3958.0
2017-10-27 12:40:00,38.16,38.2,38.14,38.17,3700.0,37.4604,37.4997,37.4408,37.4702,3700.0
2017-10-27 12:45:00,38.16,38.18,38.14,38.16,2200.0,37.4604,37.48,37.4408,37.4604,2200.0
2017-10-27 12:50:00,38.17,38.17,38.13,38.14,4086.0,37.4702,37.4702,37.4309,37.4408,4086.0
2017-10-27 12:55:00,38.14,38.14,38.11,38.13,12485.0,37.4408,37.4408,37.4113,37.4309,12485.0
2017-10-27 13:00:00,38.12,38.17,38.1,38.12,3995.0,37.4211,37.4702,37.4015,37.4211,3995.0
2017-10-27 13:05:00,38.15,38.15,38.11,38.11,1420.0,37.4506,37.4506,37.4113,37.4113,1420.0
2017-10-27 13:10:00,38.12,38.15,38.1,38.15,6323.0,37.4211,37.4506,37.4015,37.4506,6323.0
2017-10-27 13:15:00,38.16,38.18,38.14,38.14,2100.0,37.4604,37.48,37.4408,37.4408,2100.0
2017-10-27 13:20:00,38.13,38.13,38.07,38.07,4057.0,37.4309,37.4309,37.372,37.372,4057.0
2017-10-27 13:25:00,38.06,38.1,38.05,38.06,3567.0,37.3622,37.4015,37.3524,37.3622,3567.0
2017-10-27 13:30:00,38.08,38.09,38.06,38.06,2500.0,37.3819,37.3917,37.3622,37.3622,2500.0
2017-10-27 13:35:00,38.06,38.1,38.05,38.08,6650.0,37.3622,37.4015,37.3524,37.3819,6650.0
2017-10-27 13:40:00,38.06,38.07,38.02,38.04,5200.0,37.3622,37.372,37.323,37.3426,5200.0
2017-10-27 13:45:00,38.04,38.05,37.98,37.99,19468.0,37.3426,37.3524,37.2837,37.2935,19468.0
2017-10-27 13:50:00,37.99,38.06,37.98,38.06,6400.0,37.2935,37.3622,37.2837,37.3622,6400.0
2017-10-27 13:55:00,38.08,38.1,38.07,38.1,21533.0,37.3819,37.4015,37.372,37.4015,21533.0
2017-10-27 14:00:00,38.1,38.1,38.0,38.02,10721.0,37.4015,37.4015,37.3033,37.323,10721.0
2017-10-27 14:05:00,38.02,38.02,37.96,37.97,10476.0,37.323,37.323,37.2641,37.2739,10476.0
2017-10-27 14:10:00,37.97,38.04,37.97,38.03,4094.0,37.2739,37.3426,37.2739,37.3328,4094.0
2017-10-27 14:15:00,38.04,38.08,38.03,38.06,2938.0,37.3426,37.3819,37.3328,37.3622,2938.0
2017-10-27 14:20:00,38.06,38.06,38.04,38.05,1846.0,37.3622,37.3622,37.3426,37.3524,1846.0
2017-10-27 14:25:00,38.05,38.09,38.05,38.09,5036.0,37.3524,37.3917,37.3524,37.3917,5036.0
2017-10-27 14:30:00,38.08,38.12,38.05,38.05,4100.0,37.3819,37.4211,37.3524,37.3524,4100.0
2017-10-27 14:35:00,38.05,38.08,38.02,38.08,7231.0,37.3524,37.3819,37.323,37.3819,7231.0
2017-10-27 14:40:00,38.08,38.09,38.06,38.08,3138.0,37.3819,37.3917,37.3622,37.3819,3138.0
2017-10-27 14:45:00,38.08,38.08,37.98,38.02,8570.0,37.3819,37.3819,37.2837,37.323,8570.0
2017-10-27 14:50:00,38.02,38.05,38.02,38.04,8139.0,37.323,37.3524,37.323,37.3426,8139.0
2017-10-27 14:55:00,38.04,38.04,37.98,37.98,12735.0,37.3426,37.3426,37.2837,37.2837,12735.0
2017-10-27 15:00:00,37.97,38.02,37.95,38.02,11604.0,37.2739,37.323,37.2542,37.323,11604.0
2017-10-27 15:05:00,38.02,38.03,37.96,37.97,11253.0,37.323,37.3328,37.2641,37.2739,11253.0
2017-10-27 15:10:00,37.97,38.0,37.97,38.0,10815.0,37.2739,37.3033,37.2739,37.3033,10815.0
2017-10-27 15:15:00,38.0,38.04,37.99,38.03,9808.0,37.3033,37.3426,37.2935,37.3328,9808.0
2017-10-27 15:20:00,38.01,38.02,37.99,38.01,14241.0,37.3131,37.323,37.2935,37.3131,14241.0
2017-10-27 15:25:00,37.99,38.1,37.98,38.1,12898.0,37.2935,37.4015,37.2837,37.4015,12898.0
2017-10-27 15:30:00,38.1,38.1,37.98,37.98,22815.0,37.4015,37.4015,37.2837,37.2837,22815.0
2017-10-27 15:35:00,37.97,37.97,37.91,37.96,19549.0,37.2739,37.2739,37.215,37.2641,19549.0
2017-10-27 15:40:00,37.96,37.96,37.93,37.95,14947.0,37.2641,37.2641,37.2346,37.2542,14947.0
2017-10-27 15:45:00,37.95,37.98,37.94,37.97,27488.0,37.2542,37.2837,37.2444,37.2739,27488.0
2017-10-27 15:50:00,37.97,37.98,37.92,37.95,33973.0,37.2739,37.2837,37.2248,37.2542,33973.0
2017-10-27 15:55:00,37.95,37.99,37.85,37.99,97125.0,37.2542,37.2935,37.1561,37.2935,97125.0
2017-10-30 09:30:00,37.86,37.96,37.86,37.96,11247.0,37.1659,37.2641,37.1659,37.2641,11247.0
2017-10-30 09:35:00,38.0,38.09,37.95,38.05,1940.0,37.3033,37.3917,37.2542,37.3524,1940.0
2017-10-30 09:40:00,38.07,38.12,38.04,38.06,1297.0,37.372,37.4211,37.3426,37.3622,1297.0
2017-10-30 09:45:00,38.04,38.06,37.95,37.95,4922.0,37.3426,37.3622,37.2542,37.2542,4922.0
2017-10-30 09:50:00,37.98,38.02,37.94,37.94,1500.0,37.2837,37.323,37.2444,37.2444,1500.0
2017-10-30 09:55:00,37.96,37.98,37.89,37.94,7903.0,37.2641,37.2837,37.1953,37.2444,7903.0
2017-10-30 10:00:00,37.98,38.04,37.9,37.93,3801.0,37.2837,37.3426,37.2052,37.2346,3801.0
2017-10-30 10:05:00,37.91,37.92,37.88,37.91,1421.0,37.215,37.2248,37.1855,37.215,1421.0
2017-10-30 10:10:00,37.91,38.02,37.89,38.02,6100.0,37.215,37.323,37.1953,37.323,6100.0
2017-10-30 10:15:00,38.0,38.01,37.92,37.99,5245.0,37.3033,37.3131,37.2248,37.2935,5245.0
2017-10-30 10:20:00,38.02,38.02,37.91,37.91,2779.0,37.323,37.323,37.215,37.215,2779.0
2017-10-30 10:25:00,37.93,37.93,37.82,37.83,16703.0,37.2346,37.2346,37.1266,37.1364,16703.0
2017-10-30 10:30:00,37.84,37.97,37.84,37.96,6600.0,37.1463,37.2739,37.1463,37.2641,6600.0
2017-10-30 10:35:00,37.97,38.06,37.97,38.06,36547.0,37.2739,37.3622,37.2739,37.3622,36547.0
2017-10-30 10:40:00,38.06,38.07,38.01,38.05,11478.0,37.3622,37.372,37.3131,37.3524,11478.0
2017-10-30 10:45:00,38.05,38.05,37.99,38.04,11133.0,37.3524,37.3524,37.2935,37.3426,11133.0
2017-10-30 10:50:00,38.02,38.04,38.01,38.03,1200.0,37.323,37.3426,37.3131,37.3328,1200.0
2017-10-30 10:55:00,38.03,38.04,37.98,38.01,3000.0,37.3328,37.3426,37.2837,37.3131,3000.0
2017-10-30 11:00:00,38.01,38.09,37.99,38.08,10235.0,37.3131,37.3917,37.2935,37.3819,10235.0
2017-10-30 11:05:00,38.09,38.13,38.09,38.1,6698.0,37.3917,37.4309,37.3917,37.4015,6698.0
2017-10-30 11:10:00,38.1,38.12,38.05,38.1,7406.0,37.4015,37.4211,37.3524,37.4015,7406.0
2017-10-30 11:15:00,38.08,38.1,38.06,38.08,3850.0,37.3819,37.4015,37.3622,37.3819,3850.0
2017-10-30 11:20:00,38.06,38.1,38.04,38.04,1800.0,37.3622,37.4015,37.3426,37.3426,1800.0
2017-10-30 11:25:00,38.03,38.05,38.01,38.02,5077.0,37.3328,37.3524,37.3131,37.323,5077.0
2017-10-30 11:30:00,38.03,38.06,38.03,38.04,5372.0,37.3328,37.3622,37.3328,37.3426,5372.0
2017-10-30 11:35:00,38.05,38.05,37.99,38.0,2300.0,37.3524,37.3524,37.2935,37.3033,2300.0
2017-10-30 11:40:00,38.0,38.02,37.99,38.0,1600.0,37.3033,37.323,37.2935,37.3033,1600.0
2017-10-30 11:45:00,38.03,38.03,37.96,37.96,13317.0,37.3328,37.3328,37.2641,37.2641,13317.0
2017-10-30 11:50:00,37.95,37.95,37.88,37.88,9880.0,37.2542,37.2542,37.1855,37.1855,9880.0
2017-10-30 11:55:00,37.87,37.89,37.82,37.84,8738.0,37.1757,37.1953,37.1266,37.1463,8738.0
2017-10-30 12:00:00,37.87,37.89,37.83,37.86,5300.0,37.1757,37.1953,37.1364,37.1659,5300.0
2017-10-30 12:05:00,37.87,37.9,37.87,37.9,3239.0,37.1757,37.2052,37.1757,37.2052,3239.0
2017-10-30 12:10:00,37.9,37.9,37.82,37.82,6435.0,37.2052,37.2052,37.1266,37.1266,6435.0
2017-10-30 12:15:00,37.83,37.84,37.82,37.84,5731.0,37.1364,37.1463,37.1266,37.1463,5731.0
2017-10-30 12:20:00,37.84,37.9,37.84,37.9,4099.0,37.1463,37.2052,37.1463,37.2052,4099.0
2017-10-30 12:25:00,37.91,37.96,37.91,37.92,2700.0,37.215,37.2641,37.215,37.2248,2700.0
2017-10-30 12:30:00,37.91,37.93,37.9,37.92,2431.0,37.215,37.2346,37.2052,37.2248,2431.0
2017-10-30 12:35:00,37.91,37.93,37.88,37.88,3018.0,37.215,37.2346,37.1855,37.1855,3018.0
2017-10-30 12:40:00,37.87,37.87,37.82,37.82,4008.0,37.1757,37.1757,37.1266,37.1266,4008.0
2017-10-30 12:45:00,37.81,37.83,37.79,37.81,9907.0,37.1168,37.1364,37.0972,37.1168,9907.0
2017-10-30 12:50:00,37.82,37.89,37.81,37.88,6667.0,37.1266,37.1953,37.1168,37.1855,6667.0
2017-10-30 12:55:00,37.88,37.88,37.81,37.83,15257.0,37.1855,37.1855,37.1168,37.1364,15257.0
2017-10-30 13:00:00,37.84,37.87,37.79,37.86,6857.0,37.1463,37.1757,37.0972,37.1659,6857.0
2017-10-30 13:05:00,37.86,37.86,37.83,37.84,2901.0,37.1659,37.1659,37.1364,37.1463,2901.0
2017-10-30 13:10:00,37.82,37.85,37.82,37.84,1760.0,37.1266,37.1561,37.1266,37.1463,1760.0
2017-10-30 13:15:00,37.85,37.92,37.85,37.92,3100.0,37.1561,37.2248,37.1561,37.2248,3100.0
2017-10-30 13:20:00,37.92,37.93,37.9,37.93,2300.0,37.2248,37.2346,37.2052,37.2346,2300.0
2017-10-30 13:25:00,37.94,37.95,37.93,37.95,2200.0,37.2444,37.2542,37.2346,37.2542,2200.0
2017-10-30 13:30:00,37.95,37.96,37.94,37.95,2602.0,37.2542,37.2641,37.2444,37.2542,2602.0
2017-10-30 13:35:00,37.94,37.95,37.92,37.94,4800.0,37.2444,37.2542,37.2248,37.2444,4800.0
2017-10-30 13:40:00,37.95,37.95,37.9,37.9,5100.0,37.2542,37.2542,37.2052,37.2052,5100.0
2017-10-30 13:45:00,37.91,37.98,37.91,37.98,5062.0,37.215,37.2837,37.215,37.2837,5062.0
2017-10-30 13:50:00,38.0,38.03,37.92,37.93,18111.0,37.3033,37.3328,37.2248,37.2346,18111.0
2017-10-30 13:55:00,37.89,37.91,37.85,37.88,4316.0,37.1953,37.215,37.1561,37.1855,4316.0
2017-10-30 14:00:00,37.88,37.91,37.87,37.89,6700.0,37.1855,37.215,37.1757,37.1953,6700.0
2017-10-30 14:05:00,37.89,37.92,37.88,37.91,7726.0,37.1953,37.2248,37.1855,37.215,7726.0
2017-10-30 14:10:00,37.91,38.02,37.91,37.99,10220.0,37.215,37.323,37.215,37.2935,10220.0
2017-10-30 14:15:00,37.99,37.99,37.94,37.97,5262.0,37.2935,37.2935,37.2444,37.2739,5262.0
2017-10-30 14:20:00,37.97,37.98,37.93,37.95,6915.0,37.2739,37.2837,37.2346,37.2542,6915.0
2017-10-30 14:25:00,37.95,37.97,37.94,37.96,6493.0,37.2542,37.2739,37.2444,37.2641,6493.0
2017-10-30 14:30:00,37.97,38.05,37.95,38.04,10162.0,37.2739,37.3524,37.2542,37.3426,10162.0
2017-10-30 14:35:00,38.04,38.06,38.03,38.04,11055.0,37.3426,37.3622,37.3328,37.3426,11055.0
2017-10-30 14:40:00,38.04,38.06,38.03,38.05,11979.0,37.3426,37.3622,37.3328,37.3524,11979.0
2017-10-30 14:45:00,38.05,38.07,38.03,38.03,7675.0,37.3524,37.372,37.3328,37.3328,7675.0
2017-10-30 14:50:00,38.02,38.02,37.98,38.0,5900.0,37.323,37.323,37.2837,37.3033,5900.0
2017-10-30 14:55:00,38.0,38.0,37.95,37.95,7600.0,37.3033,37.3033,37.2542,37.2542,7600.0
2017-10-30 15:00:00,37.97,37.97,37.88,37.89,6790.0,37.2739,37.2739,37.1855,37.1953,6790.0
2017-10-30 15:05:00,37.89,37.97,37.88,37.95,7842.0,37.1953,37.2739,37.1855,37.2542,7842.0
2017-10-30 15:10:00,37.95,37.99,37.93,37.99,22154.0,37.2542,37.2935,37.2346,37.2935,22154.0
2017-10-30 15:15:00,38.0,38.0,37.95,37.98,16781.0,37.3033,37.3033,37.2542,37.2837,16781.0
2017-10-30 15:20:00,37.99,38.0,37.96,37.97,15357.0,37.2935,37.3033,37.2641,37.2739,15357.0
2017-10-30 15:25:00,37.97,38.01,37.97,37.99,8462.0,37.2739,37.3131,37.2739,37.2935,8462.0
2017-10-30 15:30:00,37.99,38.01,37.97,38.0,17480.0,37.2935,37.3131,37.2739,37.3033,17480.0
2017-10-30 15:35:00,38.0,38.02,37.97,38.02,30505.0,37.3033,37.323,37.2739,37.323,30505.0
2017-10-30 15:40:00,38.02,38.05,38.01,38.04,49537.0,37.323,37.3524,37.3131,37.3426,49537.0
2017-10-30 15:45:00,38.04,38.1,38.04,38.07,33952.0,37.3426,37.4015,37.3426,37.372,33952.0
2017-10-30 15:50:00,38.07,38.08,38.05,38.06,38738.0,37.372,37.3819,37.3524,37.3622,38738.0
2017-10-30 15:55:00,38.06,38.08,38.04,38.06,101573.0,37.3622,37.3819,37.3426,37.3622,101573.0
2017-10-31 09:30:00,38.15,38.18,38.05,38.05,12515.0,37.4506,37.48,37.3524,37.3524,12515.0
2017-10-31 09:35:00,38.1,38.15,38.04,38.05,9243.0,37.4015,37.4506,37.3426,37.3524,9243.0
2017-10-31 09:40:00,38.0,38.02,37.91,37.99,8410.0,37.3033,37.323,37.215,37.2935,8410.0
2017-10-31 09:45:00,38.0,38.07,37.94,37.94,7140.0,37.3033,37.372,37.2444,37.2444,7140.0
2017-10-31 09:50:00,37.92,37.94,37.89,37.93,5300.0,37.2248,37.2444,37.1953,37.2346,5300.0
2017-10-31 09:55:00,37.92,37.94,37.89,37.94,3301.0,37.2248,37.2444,37.1953,37.2444,3301.0
2017-10-31 10:00:00,37.94,37.96,37.87,37.9,10932.0,37.2444,37.2641,37.1757,37.2052,10932.0
2017-10-31 10:05:00,37.91,37.92,37.87,37.91,4093.0,37.215,37.2248,37.1757,37.215,4093.0
2017-10-31 10:10:00,37.91,37.95,37.91,37.92,3500.0,37.215,37.2542,37.215,37.2248,3500.0
2017-10-31 10:15:00,37.91,37.96,37.91,37.95,4493.0,37.215,37.2641,37.215,37.2542,4493.0
2017-10-31 10:20:00,37.95,37.96,37.94,37.96,3321.0,37.2542,37.2641,37.2444,37.2641,3321.0
2017-10-31 10:25:00,37.96,37.98,37.94,37.95,7924.0,37.2641,37.2837,37.2444,37.2542,7924.0
2017-10-31 10:30:00,37.95,37.95,37.91,37.92,3287.0,37.2542,37.2542,37.215,37.2248,3287.0
2017-10-31 10:35:00,37.93,37.95,37.89,37.9,8273.0,37.2346,37.2542,37.1953,37.2052,8273.0
2017-10-31 10:40:00,37.88,37.94,37.88,37.93,4425.0,37.1855,37.2444,37.1855,37.2346,4425.0
2017-10-31 10:45:00,37.94,37.95,37.91,37.95,12800.0,37.2444,37.2542,37.215,37.2542,12800.0
2017-10-31 10:50:00,37.95,37.95,37.91,37.93,9690.0,37.2542,37.2542,37.215,37.2346,9690.0
2017-10-31 10:55:00,37.95,37.99,37.94,37.98,9066.0,37.2542,37.2935,37.2444,37.2837,9066.0
2017-10-31 11:00:00,37.99,38.0,37.95,37.96,3877.0,37.2935,37.3033,37.2542,37.2641,3877.0
2017-10-31 11:05:00,37.96,37.96,37.92,37.95,7200.0,37.2641,37.2641,37.2248,37.2542,7200.0
2017-10-31 11:10:00,37.95,37.96,37.92,37.96,3936.0,37.2542,37.2641,37.2248,37.2641,3936.0
2017-10-31 11:15:00,37.97,37.98,37.94,37.94,8056.0,37.2739,37.2837,37.2444,37.2444,8056.0
2017-10-31 11:20:00,37.94,37.97,37.93,37.97,6200.0,37.2444,37.2739,37.2346,37.2739,6200.0
2017-10-31 11:25:00,37.98,38.07,37.96,38.0,82704.0,37.2837,37.372,37.2641,37.3033,82704.0
2017-10-31 11:30:00,37.99,37.99,37.86,37.86,22739.0,37.2935,37.2935,37.1659,37.1659,22739.0
2017-10-31 11:35:00,37.87,37.89,37.82,37.85,12546.0,37.1757,37.1953,37.1266,37.1561,12546.0
2017-10-31 11:40:00,37.85,37.86,37.82,37.82,6457.0,37.1561,37.1659,37.1266,37.1266,6457.0
2017-10-31 11:45:00,37.83,37.84,37.81,37.83,5012.0,37.1364,37.1463,37.1168,37.1364,5012.0
2017-10-31 11:50:00,37.82,37.82,37.79,37.8,14466.0,37.1266,37.1266,37.0972,37.107,14466.0
2017-10-31 11:55:00,37.81,37.85,37.8,37.85,6217.0,37.1168,37.1561,37.107,37.1561,6217.0
2017-10-31 12:00:00,37.86,37.86,37.85,37.86,1400.0,37.1659,37.1659,37.1561,37.1659,1400.0
2017-10-31 12:05:00,37.85,37.88,37.85,37.85,5960.0,37.1561,37.1855,37.1561,37.1561,5960.0
2017-10-31 12:10:00,37.84,37.85,37.82,37.85,5685.0,37.1463,37.1561,37.1266,37.1561,5685.0
2017-10-31 12:15:00,37.85,37.89,37.84,37.89,5803.0,37.1561,37.1953,37.1463,37.1953,5803.0
2017-10-31 12:20:00,37.9,37.9,37.84,37.87,8385.0,37.2052,37.2052,37.1463,37.1757,8385.0
2017-10-31 12:25:00,37.88,37.88,37.85,37.86,4907.0,37.1855,37.1855,37.1561,37.1659,4907.0
2017-10-31 12:30:00,37.85,37.85,37.78,37.78,10791.0,37.1561,37.1561,37.0874,37.0874,10791.0
2017-10-31 12:35:00,37.79,37.83,37.77,37.81,7900.0,37.0972,37.1364,37.0775,37.1168,7900.0
2017-10-31 12:40:00,37.81,37.81,37.78,37.8,6849.0,37.1168,37.1168,37.0874,37.107,6849.0
2017-10-31 12:45:00,37.8,37.81,37.77,37.79,6900.0,37.107,37.1168,37.0775,37.0972,6900.0
2017-10-31 12:50:00,37.8,37.81,37.78,37.79,4900.0,37.107,37.1168,37.0874,37.0972,4900.0
2017-10-31 12:55:00,37.79,37.8,37.77,37.77,6131.0,37.0972,37.107,37.0775,37.0775,6131.0
2017-10-31 13:00:00,37.77,37.78,37.76,37.78,9381.0,37.0775,37.0874,37.0677,37.0874,9381.0
2017-10-31 13:05:00,37.79,37.81,37.78,37.78,2703.0,37.0972,37.1168,37.0874,37.0874,2703.0
2017-10-31 13:10:00,37.79,37.79,37.78,37.79,3400.0,37.0972,37.0972,37.0874,37.0972,3400.0
2017-10-31 13:15:00,37.78,37.78,37.75,37.77,7180.0,37.0874,37.0874,37.0579,37.0775,7180.0
2017-10-31 13:20:00,37.76,37.76,37.71,37.72,8283.0,37.0677,37.0677,37.0186,37.0285,8283.0
2017-10-31 13:25:00,37.72,37.73,37.71,37.73,5389.0,37.0285,37.0383,37.0186,37.0383,5389.0
2017-10-31 13:30:00,37.73,37.76,37.72,37.75,39719.0,37.0383,37.0677,37.0285,37.0579,39719.0
2017-10-31 13:35:00,37.76,37.82,37.75,37.81,19357.0,37.0677,37.1266,37.0579,37.1168,19357.0
2017-10-31 13:40:00,37.81,37.82,37.79,37.8,16008.0,37.1168,37.1266,37.0972,37.107,16008.0
2017-10-31 13:45:00,37.8,37.82,37.77,37.79,12469.0,37.107,37.1266,37.0775,37.0972,12469.0
2017-10-31 13:50:00,37.79,37.8,37.77,37.78,11717.0,37.0972,37.107,37.0775,37.0874,11717.0
2017-10-31 13:55:00,37.77,37.8,37.76,37.78,16693.0,37.0775,37.107,37.0677,37.0874,16693.0
2017-10-31 14:00:00,37.79,37.79,37.76,37.77,9295.0,37.0972,37.0972,37.0677,37.0775,9295.0
2017-10-31 14:05:00,37.78,37.85,37.77,37.81,94917.0,37.0874,37.1561,37.0775,37.1168,94917.0
2017-10-31 14:10:00,37.8,37.83,37.79,37.79,33682.0,37.107,37.1364,37.0972,37.0972,33682.0
2017-10-31 14:15:00,37.78,37.83,37.77,37.81,21062.0,37.0874,37.1364,37.0775,37.1168,21062.0
2017-10-31 14:20:00,37.81,37.82,37.78,37.79,13923.0,37.1168,37.1266,37.0874,37.0972,13923.0
2017-10-31 14:25:00,37.79,37.79,37.78,37.78,6455.0,37.0972,37.0972,37.0874,37.0874,6455.0
2017-10-31 14:30:00,37.78,37.82,37.78,37.8,8196.0,37.0874,37.1266,37.0874,37.107,8196.0
2017-10-31 14:35:00,37.79,37.79,37.78,37.79,3010.0,37.0972,37.0972,37.0874,37.0972,3010.0
2017-10-31 14:40:00,37.79,37.83,37.77,37.77,22689.0,37.0972,37.1364,37.0775,37.0775,22689.0
2017-10-31 14:45:00,37.76,37.76,37.71,37.74,11601.0,37.0677,37.0677,37.0186,37.0481,11601.0
2017-10-31 14:50:00,37.75,37.78,37.74,37.78,12533.0,37.0579,37.0874,37.0481,37.0874,12533.0
2017-10-31 14:55:00,37.77,37.81,37.76,37.77,10443.0,37.0775,37.1168,37.0677,37.0775,10443.0
2017-10-31 15:00:00,37.78,37.82,37.77,37.8,20223.0,37.0874,37.1266,37.0775,37.107,20223.0
2017-10-31 15:05:00,37.8,37.81,37.79,37.79,8003.0,37.107,37.1168,37.0972,37.0972,8003.0
2017-10-31 15:10:00,37.79,37.86,37.78,37.85,17338.0,37.0972,37.1659,37.0874,37.1561,17338.0
2017-10-31 15:15:00,37.85,37.86,37.8,37.8,19266.0,37.1561,37.1659,37.107,37.107,19266.0
2017-10-31 15:20:00,37.78,37.8,37.78,37.78,15520.0,37.0874,37.107,37.0874,37.0874,15520.0
2017-10-31 15:25:00,37.77,37.81,37.77,37.77,19797.0,37.0775,37.1168,37.0775,37.0775,19797.0
2017-10-31 15:30:00,37.77,37.81,37.74,37.79,25202.0,37.0775,37.1168,37.0481,37.0972,25202.0
2017-10-31 15:35:00,37.8,37.81,37.79,37.79,22898.0,37.107,37.1168,37.0972,37.0972,22898.0
2017-10-31 15:40:00,37.8,37.83,37.79,37.83,39989.0,37.107,37.1364,37.0972,37.1364,39989.0
2017-10-31 15:45:00,37.82,37.83,37.74,37.77,46621.0,37.1266,37.1364,37.0481,37.0775,46621.0
2017-10-31 15:50:00,37.77,37.78,37.73,37.75,51580.0,37.0775,37.0874,37.0383,37.0579,51580.0
2017-10-31 15:55:00,37.76,37.76,37.67,37.72,179427.0,37.0677,37.0677,36.9794,37.0285,179427.0
2017-11-01 09:30:00,37.79,37.95,37.77,37.8,18458.0,37.0972,37.2542,37.0775,37.107,18458.0
2017-11-01 09:35:00,37.8,37.85,37.68,37.68,16730.0,37.107,37.1561,36.9892,36.9892,16730.0
2017-11-01 09:40:00,37.69,37.84,37.67,37.84,17323.0,36.999,37.1463,36.9794,37.1463,17323.0
2017-11-01 09:45:00,37.85,37.88,37.8,37.81,12797.0,37.1561,37.1855,37.107,37.1168,12797.0
2017-11-01 09:50:00,37.82,37.86,37.76,37.77,8074.0,37.1266,37.1659,37.0677,37.0775,8074.0
2017-11-01 09:55:00,37.76,37.76,37.65,37.69,11321.0,37.0677,37.0677,36.9597,36.999,11321.0
2017-11-01 10:00:00,37.68,37.72,37.65,37.7,10761.0,36.9892,37.0285,36.9597,37.0088,10761.0
2017-11-01 10:05:00,37.69,37.78,37.69,37.7,10754.0,36.999,37.0874,36.999,37.0088,10754.0
2017-11-01 10:10:00,37.7,37.74,37.67,37.74,16995.0,37.0088,37.0481,36.9794,37.0481,16995.0
2017-11-01 10:15:00,37.72,37.73,37.64,37.65,34932.0,37.0285,37.0383,36.9499,36.9597,34932.0
2017-11-01 10:20:00,37.64,37.64,37.59,37.64,13672.0,36.9499,36.9499,36.9008,36.9499,13672.0
2017-11-01 10:25:00,37.66,37.69,37.6,37.64,7053.0,36.9696,36.999,36.9107,36.9499,7053.0
2017-11-01 10:30:00,37.64,37.68,37.6,37.67,28634.0,36.9499,36.9892,36.9107,36.9794,28634.0
2017-11-01 10:35:00,37.66,37.8,37.66,37.8,25821.0,36.9696,37.107,36.9696,37.107,25821.0
2017-11-01 10:40:00,37.79,37.84,37.79,37.84,16762.0,37.0972,37.1463,37.0972,37.1463,16762.0
2017-11-01 10:45:00,37.84,37.88,37.81,37.83,10881.0,37.1463,37.1855,37.1168,37.1364,10881.0
2017-11-01 10:50:00,37.82,37.85,37.8,37.83,11981.0,37.1266,37.1561,37.107,37.1364,11981.0
2017-11-01 10:55:00,37.83,37.83,37.72,37.73,16880.0,37.1364,37.1364,37.0285,37.0383,16880.0
2017-11-01 11:00:00,37.73,37.75,37.72,37.75,14569.0,37.0383,37.0579,37.0285,37.0579,14569.0
2017-11-01 11:05:00,37.75,37.86,37.73,37.84,21997.0,37.0579,37.1659,37.0383,37.1463,21997.0
2017-11-01 11:10:00,37.84,37.89,37.8,37.88,33544.0,37.1463,37.1953,37.107,37.1855,33544.0
2017-11-01 11:15:00,37.87,37.92,37.85,37.91,14635.0,37.1757,37.2248,37.1561,37.215,14635.0
2017-11-01 11:20:00,37.93,37.96,37.89,37.95,31100.0,37.2346,37.2641,37.1953,37.2542,31100.0
2017-11-01 11:25:00,37.95,37.97,37.9,37.91,31182.0,37.2542,37.2739,37.2052,37.215,31182.0
2017-11-01 11:30:00,37.9,37.91,37.86,37.86,19566.0,37.2052,37.215,37.1659,37.1659,19566.0
2017-11-01 11:35:00,37.85,37.86,37.72,37.74,37376.0,37.1561,37.1659,37.0285,37.0481,37376.0
2017-11-01 11:40:00,37.74,37.77,37.73,37.77,14191.0,37.0481,37.0775,37.0383,37.0775,14191.0
2017-11-01 11:45:00,37.77,37.77,37.53,37.57,30697.0,37.0775,37.0775,36.8419,36.8812,30697.0
2017-11-01 11:50:00,37.57,37.62,37.53,37.62,12155.0,36.8812,36.9303,36.8419,36.9303,12155.0
2017-11-01 11:55:00,37.61,37.62,37.54,37.56,18098.0,36.9205,36.9303,36.8518,36.8714,18098.0
2017-11-01 12:00:00,37.57,37.58,37.52,37.54,11090.0,36.8812,36.891,36.8321,36.8518,11090.0
2017-11-01 12:05:00,37.55,37.6,37.55,37.6,8662.0,36.8616,36.9107,36.8616,36.9107,8662.0
2017-11-01 12:10:00,37.59,37.6,37.56,37.56,8026.0,36.9008,36.9107,36.8714,36.8714,8026.0
2017-11-01 12:15:00,37.55,37.61,37.54,37.6,7488.0,36.8616,36.9205,36.8518,36.9107,7488.0
2017-11-01 12:20:00,37.61,37.61,37.51,37.51,5036.0,36.9205,36.9205,36.8223,36.8223,5036.0
2017-11-01 12:25:00,37.5,37.51,37.47,37.47,7165.0,36.8125,36.8223,36.783,36.783,7165.0
2017-11-01 12:30:00,37.47,37.51,37.46,37.5,12338.0,36.783,36.8223,36.7732,36.8125,12338.0
2017-11-01 12:35:00,37.5,37.53,37.46,37.5,8310.0,36.8125,36.8419,36.7732,36.8125,8310.0
2017-11-01 12:40:00,37.51,37.51,37.46,37.46,9208.0,36.8223,36.8223,36.7732,36.7732,9208.0
2017-11-01 12:45:00,37.45,37.46,37.43,37.43,10214.0,36.7634,36.7732,36.7438,36.7438,10214.0
2017-11-01 12:50:00,37.43,37.47,37.4,37.47,9460.0,36.7438,36.783,36.7143,36.783,9460.0
2017-11-01 12:55:00,37.47,37.49,37.46,37.47,7659.0,36.783,36.8027,36.7732,36.783,7659.0
2017-11-01 13:00:00,37.47,37.51,37.46,37.5,6138.0,36.783,36.8223,36.7732,36.8125,6138.0
2017-11-01 13:05:00,37.5,37.5,37.42,37.43,9054.0,36.8125,36.8125,36.734,36.7438,9054.0
2017-11-01 13:10:00,37.44,37.53,37.44,37.5,13101.0,36.7536,36.8419,36.7536,36.8125,13101.0
2017-11-01 13:15:00,37.5,37.54,37.49,37.52,7787.0,36.8125,36.8518,36.8027,36.8321,7787.0
2017-11-01 13:20:00,37.53,37.55,37.52,37.54,7750.0,36.8419,36.8616,36.8321,36.8518,7750.0
2017-11-01 13:25:00,37.54,37.6,37.52,37.6,10252.0,36.8518,36.9107,36.8321,36.9107,10252.0
2017-11-01 13:30:00,37.6,37.64,37.58,37.61,15036.0,36.9107,36.9499,36.891,36.9205,15036.0
2017-11-01 13:35:00,37.62,37.62,37.54,37.58,10513.0,36.9303,36.9303,36.8518,36.891,10513.0
2017-11-01 13:40:00,37.59,37.61,37.57,37.57,9506.0,36.9008,36.9205,36.8812,36.8812,9506.0
2017-11-01 13:45:00,37.56,37.59,37.55,37.55,7403.0,36.8714,36.9008,36.8616,36.8616,7403.0
2017-11-01 13:50:00,37.55,37.56,37.53,37.53,7504.0,36.8616,36.8714,36.8419,36.8419,7504.0
2017-11-01 13:55:00,37.52,37.55,37.47,37.55,11816.0,36.8321,36.8616,36.783,36.8616,11816.0
2017-11-01 14:00:00,37.55,37.55,37.46,37.49,12238.0,36.8616,36.8616,36.7732,36.8027,12238.0
2017-11-01 14:05:00,37.5,37.5,37.41,37.42,12047.0,36.8125,36.8125,36.7241,36.734,12047.0
2017-11-01 14:10:00,37.41,37.52,37.4,37.52,14241.0,36.7241,36.8321,36.7143,36.8321,14241.0
2017-11-01 14:15:00,37.52,37.52,37.42,37.48,11949.0,36.8321,36.8321,36.734,36.7929,11949.0
2017-11-01 14:20:00,37.47,37.49,37.44,37.46,10100.0,36.783,36.8027,36.7536,36.7732,10100.0
2017-11-01 14:25:00,37.47,37.49,37.44,37.44,12171.0,36.783,36.8027,36.7536,36.7536,12171.0
2017-11-01 14:30:00,37.44,37.51,37.44,37.48,26790.0,36.7536,36.8223,36.7536,36.7929,26790.0
2017-11-01 14:35:00,37.48,37.5,37.46,37.46,16154.0,36.7929,36.8125,36.7732,36.7732,16154.0
2017-11-01 14:40:00,37.45,37.47,37.37,37.41,24565.0,36.7634,36.783,36.6849,36.7241,24565.0
2017-11-01 14:45:00,37.43,37.51,37.42,37.47,27216.0,36.7438,36.8223,36.734,36.783,27216.0
2017-11-01 14:50:00,37.47,37.47,37.4,37.42,17458.0,36.783,36.783,36.7143,36.734,17458.0
2017-11-01 14:55:00,37.43,37.46,37.42,37.43,11846.0,36.7438,36.7732,36.734,36.7438,11846.0
2017-11-01 15:00:00,37.43,37.46,37.39,37.45,23288.0,36.7438,36.7732,36.7045,36.7634,23288.0
2017-11-01 15:05:00,37.45,37.47,37.42,37.42,11269.0,36.7634,36.783,36.734,36.734,11269.0
2017-11-01 15:10:00,37.42,37.46,37.41,37.46,10844.0,36.734,36.7732,36.7241,36.7732,10844.0
2017-11-01 15:15:00,37.45,37.46,37.36,37.37,19238.0,36.7634,36.7732,36.6751,36.6849,19238.0
2017-11-01 15:20:00,37.37,37.45,37.36,37.45,16567.0,36.6849,36.7634,36.6751,36.7634,16567.0
2017-11-01 15:25:00,37.44,37.45,37.41,37.43,16554.0,36.7536,36.7634,36.7241,36.7438,16554.0
2017-11-01 15:30:00,37.44,37.47,37.39,37.43,47023.0,36.7536,36.783,36.7045,36.7438,47023.0
2017-11-01 15:35:00,37.43,37.44,37.37,37.38,23181.0,36.7438,36.7536,36.6849,36.6947,23181.0
2017-11-01 15:40:00,37.39,37.41,37.36,37.36,31948.0,36.7045,36.7241,36.6751,36.6751,31948.0
2017-11-01 15:45:00,37.36,37.42,37.32,37.41,64545.0,36.6751,36.734,36.6358,36.7241,64545.0
2017-11-01 15:50:00,37.42,37.53,37.36,37.4,99323.0,36.734,36.8419,36.6751,36.7143,99323.0
2017-11-01 15:55:00,37.39,37.43,37.27,37.34,129161.0,36.7045,36.7438,36.5867,36.6554,129161.0
2017-11-02 09:30:00,36.79,36.96,36.3,36.66,85818.0,36.1155,36.2824,35.6345,35.9879,85818.0
2017-11-02 09:35:00,36.56,37.31,36.47,37.2,27324.0,35.8897,36.626,35.8014,36.518,27324.0
2017-11-02 09:40:00,37.29,37.58,36.89,37.26,37788.0,36.6063,36.891,36.2137,36.5769,37788.0
2017-11-02 09:45:00,37.14,37.51,37.14,37.33,12536.0,36.4591,36.8223,36.4591,36.6456,12536.0
2017-11-02 09:50:00,37.37,38.05,37.37,37.49,88354.0,36.6849,37.3524,36.6849,36.8027,88354.0
2017-11-02 09:55:00,37.5,37.53,37.17,37.36,23861.0,36.8125,36.8419,36.4885,36.6751,23861.0
2017-11-02 10:00:00,37.34,37.38,36.99,37.05,25283.0,36.6554,36.6947,36.3118,36.3707,25283.0
2017-11-02 10:05:00,37.04,37.1,36.85,36.93,21370.0,36.3609,36.4198,36.1744,36.2529,21370.0
2017-11-02 10:10:00,36.88,37.19,36.88,37.17,17238.0,36.2039,36.5082,36.2039,36.4885,17238.0
2017-11-02 10:15:00,37.18,37.26,37.04,37.04,12905.0,36.4984,36.5769,36.3609,36.3609,12905.0
2017-11-02 10:20:00,37.06,37.26,37.01,37.2,27878.0,36.3806,36.5769,36.3315,36.518,27878.0
2017-11-02 10:25:00,37.22,37.29,37.09,37.2,72515.0,36.5376,36.6063,36.41,36.518,72515.0
2017-11-02 10:30:00,37.2,37.2,36.78,36.78,32428.0,36.518,36.518,36.1057,36.1057,32428.0
2017-11-02 10:35:00,36.8,36.87,36.75,36.79,15473.0,36.1253,36.194,36.0762,36.1155,15473.0
2017-11-02 10:40:00,36.8,36.88,36.76,36.82,16942.0,36.1253,36.2039,36.0861,36.145,16942.0
2017-11-02 10:45:00,36.83,36.86,36.75,36.79,35448.0,36.1548,36.1842,36.0762,36.1155,35448.0
2017-11-02 10:50:00,36.75,36.8,36.75,36.8,8132.0,36.0762,36.1253,36.0762,36.1253,8132.0
2017-11-02 10:55:00,36.81,36.82,36.73,36.75,22762.0,36.1351,36.145,36.0566,36.0762,22762.0
2017-11-02 11:00:00,36.75,36.82,36.73,36.73,40771.0,36.0762,36.145,36.0566,36.0566,40771.0
2017-11-02 11:05:00,36.72,36.72,36.53,36.58,15130.0,36.0468,36.0468,35.8603,35.9094,15130.0
2017-11-02 11:10:00,36.59,36.7,36.59,36.69,10339.0,35.9192,36.0272,35.9192,36.0173,10339.0
2017-11-02 11:15:00,36.7,36.71,36.63,36.66,6000.0,36.0272,36.037,35.9584,35.9879,6000.0
2017-11-02 11:20:00,36.67,36.75,36.67,36.72,10656.0,35.9977,36.0762,35.9977,36.0468,10656.0
2017-11-02 11:25:00,36.7,36.7,36.62,36.64,12601.0,36.0272,36.0272,35.9486,35.9683,12601.0
2017-11-02 11:30:00,36.65,36.67,36.62,36.65,11555.0,35.9781,35.9977,35.9486,35.9781,11555.0
2017-11-02 11:35:00,36.67,36.67,36.6,36.67,30490.0,35.9977,35.9977,35.929,35.9977,30490.0
2017-11-02 11:40:00,36.68,36.68,36.58,36.59,21277.0,36.0075,36.0075,35.9094,35.9192,21277.0
2017-11-02 11:45:00,36.59,36.68,36.57,36.62,33398.0,35.9192,36.0075,35.8995,35.9486,33398.0
2017-11-02 11:50:00,36.62,36.7,36.61,36.61,7513.0,35.9486,36.0272,35.9388,35.9388,7513.0
2017-11-02 11:55:00,36.63,36.64,36.59,36.61,6900.0,35.9584,35.9683,35.9192,35.9388,6900.0
2017-11-02 12:00:00,36.62,36.65,36.6,36.63,9515.0,35.9486,35.9781,35.929,35.9584,9515.0
2017-11-02 12:05:00,36.64,36.95,36.64,36.94,12716.0,35.9683,36.2726,35.9683,36.2628,12716.0
2017-11-02 12:10:00,36.92,37.02,36.92,36.98,21165.0,36.2431,36.3413,36.2431,36.302,21165.0
2017-11-02 12:15:00,36.99,36.99,36.91,36.92,12852.0,36.3118,36.3118,36.2333,36.2431,12852.0
2017-11-02 12:20:00,36.92,36.99,36.91,36.93,12708.0,36.2431,36.3118,36.2333,36.2529,12708.0
2017-11-02 12:25:00,36.93,36.96,36.88,36.95,8310.0,36.2529,36.2824,36.2039,36.2726,8310.0
2017-11-02 12:30:00,36.95,36.98,36.92,36.94,13670.0,36.2726,36.302,36.2431,36.2628,13670.0
2017-11-02 12:35:00,36.94,36.96,36.9,36.94,7991.0,36.2628,36.2824,36.2235,36.2628,7991.0
2017-11-02 12:40:00,36.93,36.96,36.71,36.72,71957.0,36.2529,36.2824,36.037,36.0468,71957.0
2017-11-02 12:45:00,36.71,36.72,36.16,36.21,108272.0,36.037,36.0468,35.4971,35.5461,108272.0
2017-11-02 12:50:00,36.22,36.3,36.04,36.23,63291.0,35.556,35.6345,35.3793,35.5658,63291.0
2017-11-02 12:55:00,36.23,36.24,36.05,36.07,29826.0,35.5658,35.5756,35.3891,35.4087,29826.0
2017-11-02 13:00:00,36.09,36.3,36.09,36.16,31160.0,35.4283,35.6345,35.4283,35.4971,31160.0
2017-11-02 13:05:00,36.21,36.22,36.09,36.13,15154.0,35.5461,35.556,35.4283,35.4676,15154.0
2017-11-02 13:10:00,36.11,36.23,36.11,36.21,72475.0,35.448,35.5658,35.448,35.5461,72475.0
2017-11-02 13:15:00,36.22,36.31,36.21,36.29,7885.0,35.556,35.6443,35.5461,35.6247,7885.0
2017-11-02 13:20:00,36.31,36.36,36.29,36.32,9354.0,35.6443,35.6934,35.6247,35.6541,9354.0
2017-11-02 13:25:00,36.33,36.46,36.32,36.45,24335.0,35.6639,35.7916,35.6541,35.7817,24335.0
2017-11-02 13:30:00,36.45,36.5,36.4,36.43,18921.0,35.7817,35.8308,35.7327,35.7621,18921.0
2017-11-02 13:35:00,36.41,36.61,36.41,36.55,27856.0,35.7425,35.9388,35.7425,35.8799,27856.0
2017-11-02 13:40:00,36.55,36.62,36.39,36.55,35141.0,35.8799,35.9486,35.7228,35.8799,35141.0
2017-11-02 13:45:00,36.55,36.59,36.49,36.49,5214.0,35.8799,35.9192,35.821,35.821,5214.0
2017-11-02 13:50:00,36.49,36.53,36.47,36.5,9348.0,35.821,35.8603,35.8014,35.8308,9348.0
2017-11-02 13:55:00,36.51,36.51,36.43,36.44,8417.0,35.8406,35.8406,35.7621,35.7719,8417.0
2017-11-02 14:00:00,36.45,36.46,36.41,36.41,15398.0,35.7817,35.7916,35.7425,35.7425,15398.0
2017-11-02 14:05:00,36.41,36.48,36.38,36.41,17452.0,35.7425,35.8112,35.713,35.7425,17452.0
2017-11-02 14:10:00,36.4,36.41,36.36,36.38,16547.0,35.7327,35.7425,35.6934,35.713,16547.0
2017-11-02 14:15:00,36.38,36.41,36.38,36.39,5335.0,35.713,35.7425,35.713,35.7228,5335.0
2017-11-02 14:20:00,36.4,36.43,36.32,36.43,19842.0,35.7327,35.7621,35.6541,35.7621,19842.0
2017-11-02 14:25:00,36.42,36.54,36.42,36.52,21803.0,35.7523,35.8701,35.7523,35.8505,21803.0
2017-11-02 14:30:00,36.52,36.53,36.42,36.53,21102.0,35.8505,35.8603,35.7523,35.8603,21102.0
2017-11-02 14:35:00,36.52,36.56,36.48,36.53,15738.0,35.8505,35.8897,35.8112,35.8603,15738.0
2017-11-02 14:40:00,36.54,36.56,36.48,36.49,22973.0,35.8701,35.8897,35.8112,35.821,22973.0
2017-11-02 14:45:00,36.5,36.64,36.49,36.53,16976.0,35.8308,35.9683,35.821,35.8603,16976.0
2017-11-02 14:50:00,36.53,36.56,36.48,36.49,16141.0,35.8603,35.8897,35.8112,35.821,16141.0
2017-11-02 14:55:00,36.48,36.54,36.41,36.51,20699.0,35.8112,35.8701,35.7425,35.8406,20699.0
2017-11-02 15:00:00,36.51,36.51,36.41,36.44,15161.0,35.8406,35.8406,35.7425,35.7719,15161.0
2017-11-02 15:05:00,36.44,36.54,36.42,36.51,26935.0,35.7719,35.8701,35.7523,35.8406,26935.0
2017-11-02 15:10:00,36.52,36.55,36.48,36.52,18307.0,35.8505,35.8799,35.8112,35.8505,18307.0
2017-11-02 15:15:00,36.52,36.54,36.48,36.52,13464.0,35.8505,35.8701,35.8112,35.8505,13464.0
2017-11-02 15:20:00,36.51,36.59,36.48,36.55,27958.0,35.8406,35.9192,35.8112,35.8799,27958.0
2017-11-02 15:25:00,36.55,36.61,36.54,36.61,27987.0,35.8799,35.9388,35.8701,35.9388,27987.0
2017-11-02 15:30:00,36.61,36.64,36.54,36.61,55908.0,35.9388,35.9683,35.8701,35.9388,55908.0
2017-11-02 15:35:00,36.62,36.66,36.61,36.65,43528.0,35.9486,35.9879,35.9388,35.9781,43528.0
2017-11-02 15:40:00,36.65,36.69,36.63,36.66,68959.0,35.9781,36.0173,35.9584,35.9879,68959.0
2017-11-02 15:45:00,36.66,36.67,36.56,36.59,81607.0,35.9879,35.9977,35.8897,35.9192,81607.0
2017-11-02 15:50:00,36.6,36.6,36.53,36.59,69636.0,35.929,35.929,35.8603,35.9192,69636.0
2017-11-02 15:55:00,36.59,36.64,36.56,36.57,126551.0,35.9192,35.9683,35.8897,35.8995,126551.0
2017-11-03 09:30:00,36.47,36.6,36.47,36.58,22243.0,35.8014,35.929,35.8014,35.9094,22243.0
2017-11-03 09:35:00,36.53,36.63,36.32,36.32,14954.0,35.8603,35.9584,35.6541,35.6541,14954.0
2017-11-03 09:40:00,36.33,36.5,36.3,36.42,28426.0,35.6639,35.8308,35.6345,35.7523,28426.0
2017-11-03 09:45:00,36.37,36.43,36.3,36.39,19606.0,35.7032,35.7621,35.6345,35.7228,19606.0
2017-11-03 09:50:00,36.37,36.38,36.31,36.34,10463.0,35.7032,35.713,35.6443,35.6738,10463.0
2017-11-03 09:55:00,36.34,36.58,36.34,36.54,8882.0,35.6738,35.9094,35.6738,35.8701,8882.0
2017-11-03 10:00:00,36.54,36.57,36.45,36.47,15937.0,35.8701,35.8995,35.7817,35.8014,15937.0
2017-11-03 10:05:00,36.49,36.53,36.41,36.44,15828.0,35.821,35.8603,35.7425,35.7719,15828.0
2017-11-03 10:10:00,36.44,36.46,36.37,36.43,8719.0,35.7719,35.7916,35.7032,35.7621,8719.0
2017-11-03 10:15:00,36.43,36.49,36.42,36.47,14823.0,35.7621,35.821,35.7523,35.8014,14823.0
2017-11-03 10:20:00,36.47,36.47,36.42,36.43,26404.0,35.8014,35.8014,35.7523,35.7621,26404.0
2017-11-03 10:25:00,36.43,36.47,36.35,36.39,51653.0,35.7621,35.8014,35.6836,35.7228,51653.0
2017-11-03 10:30:00,36.4,36.43,36.32,36.36,26309.0,35.7327,35.7621,35.6541,35.6934,26309.0
2017-11-03 10:35:00,36.37,36.37,36.15,36.16,35005.0,35.7032,35.7032,35.4872,35.4971,35005.0
2017-11-03 10:40:00,36.15,36.17,36.1,36.11,11503.0,35.4872,35.5069,35.4382,35.448,11503.0
2017-11-03 10:45:00,36.11,36.15,36.09,36.15,18839.0,35.448,35.4872,35.4283,35.4872,18839.0
2017-11-03 10:50:00,36.15,36.24,36.1,36.13,45214.0,35.4872,35.5756,35.4382,35.4676,45214.0
2017-11-03 10:55:00,36.12,36.12,36.05,36.08,6128.0,35.4578,35.4578,35.3891,35.4185,6128.0
2017-11-03 11:00:00,36.09,36.12,36.06,36.11,10217.0,35.4283,35.4578,35.3989,35.448,10217.0
2017-11-03 11:05:00,36.11,36.11,36.01,36.03,7990.0,35.448,35.448,35.3498,35.3694,7990.0
2017-11-03 11:10:00,36.02,36.03,35.96,35.98,14421.0,35.3596,35.3694,35.3007,35.3204,14421.0
2017-11-03 11:15:00,35.99,36.02,35.92,35.97,9901.0,35.3302,35.3596,35.2615,35.3105,9901.0
2017-11-03 11:20:00,35.96,36.01,35.93,35.93,5904.0,35.3007,35.3498,35.2713,35.2713,5904.0
2017-11-03 11:25:00,35.94,35.94,35.86,35.91,16735.0,35.2811,35.2811,35.2026,35.2516,16735.0
2017-11-03 11:30:00,35.91,35.96,35.88,35.95,13016.0,35.2516,35.3007,35.2222,35.2909,13016.0
2017-11-03 11:35:00,35.94,35.94,35.78,35.79,21839.0,35.2811,35.2811,35.124,35.1338,21839.0
2017-11-03 11:40:00,35.78,35.78,35.69,35.7,20099.0,35.124,35.124,35.0357,35.0455,20099.0
2017-11-03 11:45:00,35.7,35.75,35.66,35.7,36901.0,35.0455,35.0946,35.0062,35.0455,36901.0
2017-11-03 11:50:00,35.7,35.83,35.67,35.82,47883.0,35.0455,35.1731,35.016,35.1633,47883.0
2017-11-03 11:55:00,35.81,35.87,35.7,35.77,21444.0,35.1535,35.2124,35.0455,35.1142,21444.0
2017-11-03 12:00:00,35.78,35.8,35.73,35.77,19505.0,35.124,35.1437,35.0749,35.1142,19505.0
2017-11-03 12:05:00,35.77,35.79,35.66,35.79,31685.0,35.1142,35.1338,35.0062,35.1338,31685.0
2017-11-03 12:10:00,35.82,35.87,35.76,35.77,21546.0,35.1633,35.2124,35.1044,35.1142,21546.0
2017-11-03 12:15:00,35.77,35.79,35.76,35.77,10228.0,35.1142,35.1338,35.1044,35.1142,10228.0
2017-11-03 12:20:00,35.77,35.77,35.68,35.7,11079.0,35.1142,35.1142,35.0259,35.0455,11079.0
2017-11-03 12:25:00,35.69,35.74,35.67,35.69,13499.0,35.0357,35.0848,35.016,35.0357,13499.0
2017-11-03 12:30:00,35.71,35.73,35.7,35.72,4583.0,35.0553,35.0749,35.0455,35.0651,4583.0
2017-11-03 12:35:00,35.73,35.73,35.67,35.67,9880.0,35.0749,35.0749,35.016,35.016,9880.0
2017-11-03 12:40:00,35.69,35.71,35.64,35.66,14370.0,35.0357,35.0553,34.9866,35.0062,14370.0
2017-11-03 12:45:00,35.65,35.65,35.54,35.59,18072.0,34.9964,34.9964,34.8884,34.9375,18072.0
2017-11-03 12:50:00,35.59,35.65,35.51,35.57,20782.0,34.9375,34.9964,34.859,34.9179,20782.0
2017-11-03 12:55:00,35.58,35.67,35.55,35.67,6604.0,34.9277,35.016,34.8982,35.016,6604.0
2017-11-03 13:00:00,35.64,35.7,35.63,35.66,8548.0,34.9866,35.0455,34.9768,35.0062,8548.0
2017-11-03 13:05:00,35.67,35.71,35.6,35.6,14899.0,35.016,35.0553,34.9473,34.9473,14899.0
2017-11-03 13:10:00,35.6,35.63,35.58,35.58,13463.0,34.9473,34.9768,34.9277,34.9277,13463.0
2017-11-03 13:15:00,35.58,35.61,35.56,35.6,20302.0,34.9277,34.9571,34.9081,34.9473,20302.0
2017-11-03 13:20:00,35.59,35.6,35.55,35.57,9116.0,34.9375,34.9473,34.8982,34.9179,9116.0
2017-11-03 13:25:00,35.57,35.59,35.54,35.55,16056.0,34.9179,34.9375,34.8884,34.8982,16056.0
2017-11-03 13:30:00,35.57,35.62,35.56,35.6,8850.0,34.9179,34.967,34.9081,34.9473,8850.0
2017-11-03 13:35:00,35.6,35.64,35.58,35.6,9108.0,34.9473,34.9866,34.9277,34.9473,9108.0
2017-11-03 13:40:00,35.61,35.64,35.59,35.63,8028.0,34.9571,34.9866,34.9375,34.9768,8028.0
2017-11-03 13:45:00,35.64,35.64,35.57,35.6,11848.0,34.9866,34.9866,34.9179,34.9473,11848.0
2017-11-03 13:50:00,35.59,35.6,35.51,35.53,15952.0,34.9375,34.9473,34.859,34.8786,15952.0
2017-11-03 13:55:00,35.54,35.69,35.53,35.68,30058.0,34.8884,35.0357,34.8786,35.0259,30058.0
2017-11-03 14:00:00,35.68,35.69,35.65,35.65,14342.0,35.0259,35.0357,34.9964,34.9964,14342.0
2017-11-03 14:05:00,35.65,35.67,35.61,35.65,15982.0,34.9964,35.016,34.9571,34.9964,15982.0
2017-11-03 14:10:00,35.65,35.68,35.63,35.66,25812.0,34.9964,35.0259,34.9768,35.0062,25812.0
2017-11-03 14:15:00,35.65,35.7,35.62,35.69,11926.0,34.9964,35.0455,34.967,35.0357,11926.0
2017-11-03 14:20:00,35.69,35.79,35.68,35.79,9011.0,35.0357,35.1338,35.0259,35.1338,9011.0
2017-11-03 14:25:00,35.79,35.8,35.76,35.79,17095.0,35.1338,35.1437,35.1044,35.1338,17095.0
2017-11-03 14:30:00,35.8,35.8,35.72,35.74,16746.0,35.1437,35.1437,35.0651,35.0848,16746.0
2017-11-03 14:35:00,35.74,35.77,35.74,35.75,5280.0,35.0848,35.1142,35.0848,35.0946,5280.0
2017-11-03 14:40:00,35.75,35.76,35.69,35.74,9939.0,35.0946,35.1044,35.0357,35.0848,9939.0
2017-11-03 14:45:00,35.74,35.8,35.74,35.76,13126.0,35.0848,35.1437,35.0848,35.1044,13126.0
2017-11-03 14:50:00,35.73,35.73,35.6,35.64,30182.0,35.0749,35.0749,34.9473,34.9866,30182.0
2017-11-03 14:55:00,35.63,35.63,35.57,35.59,13255.0,34.9768,34.9768,34.9179,34.9375,13255.0
2017-11-03 15:00:00,35.61,35.63,35.6,35.63,12544.0,34.9571,34.9768,34.9473,34.9768,12544.0
2017-11-03 15:05:00,35.63,35.63,35.59,35.62,20770.0,34.9768,34.9768,34.9375,34.967,20770.0
2017-11-03 15:10:00,35.62,35.64,35.58,35.62,16994.0,34.967,34.9866,34.9277,34.967,16994.0
2017-11-03 15:15:00,35.62,35.64,35.59,35.6,24149.0,34.967,34.9866,34.9375,34.9473,24149.0
2017-11-03 15:20:00,35.6,35.6,35.52,35.55,28724.0,34.9473,34.9473,34.8688,34.8982,28724.0
2017-11-03 15:25:00,35.56,35.64,35.56,35.63,17916.0,34.9081,34.9866,34.9081,34.9768,17916.0
2017-11-03 15:30:00,35.64,35.64,35.57,35.57,28447.0,34.9866,34.9866,34.9179,34.9179,28447.0
2017-11-03 15:35:00,35.57,35.64,35.57,35.61,32275.0,34.9179,34.9866,34.9179,34.9571,32275.0
2017-11-03 15:40:00,35.61,35.63,35.57,35.61,41829.0,34.9571,34.9768,34.9179,34.9571,41829.0
2017-11-03 15:45:00,35.62,35.62,35.57,35.62,42241.0,34.967,34.967,34.9179,34.967,42241.0
2017-11-03 15:50:00,35.61,35.69,35.61,35.65,77051.0,34.9571,35.0357,34.9571,34.9964,77051.0
2017-11-03 15:55:00,35.65,35.69,35.61,35.66,166742.0,34.9964,35.0357,34.9571,35.0062,166742.0
2017-11-06 09:30:00,35.71,35.87,35.66,35.83,42268.0,35.0553,35.2124,35.0062,35.1731,42268.0
2017-11-06 09:35:00,35.84,36.04,35.83,35.93,45831.0,35.1829,35.3793,35.1731,35.2713,45831.0
2017-11-06 09:40:00,35.98,35.98,35.83,35.89,22178.0,35.3204,35.3204,35.1731,35.232,22178.0
2017-11-06 09:45:00,35.91,35.91,35.64,35.64,19851.0,35.2516,35.2516,34.9866,34.9866,19851.0
2017-11-06 09:50:00,35.62,35.8,35.62,35.8,5019.0,34.967,35.1437,34.967,35.1437,5019.0
2017-11-06 09:55:00,35.82,35.9,35.81,35.9,9615.0,35.1633,35.2418,35.1535,35.2418,9615.0
2017-11-06 10:00:00,35.91,35.91,35.84,35.87,10673.0,35.2516,35.2516,35.1829,35.2124,10673.0
2017-11-06 10:05:00,35.88,35.91,35.84,35.85,8800.0,35.2222,35.2516,35.1829,35.1927,8800.0
2017-11-06 10:10:00,35.85,35.91,35.84,35.91,9004.0,35.1927,35.2516,35.1829,35.2516,9004.0
2017-11-06 10:15:00,35.9,35.94,35.89,35.9,11500.0,35.2418,35.2811,35.232,35.2418,11500.0
2017-11-06 10:20:00,35.89,35.96,35.86,35.96,9915.0,35.232,35.3007,35.2026,35.3007,9915.0
2017-11-06 10:25:00,35.97,36.04,35.97,36.04,6285.0,35.3105,35.3793,35.3105,35.3793,6285.0
2017-11-06 10:30:00,36.04,36.11,36.01,36.1,28516.0,35.3793,35.448,35.3498,35.4382,28516.0
2017-11-06 10:35:00,36.09,36.14,36.06,36.13,16509.0,35.4283,35.4774,35.3989,35.4676,16509.0
2017-11-06 10:40:00,36.13,36.13,36.1,36.11,17517.0,35.4676,35.4676,35.4382,35.448,17517.0
2017-11-06 10:45:00,36.11,36.16,36.1,36.15,16158.0,35.448,35.4971,35.4382,35.4872,16158.0
2017-11-06 10:50:00,36.16,36.2,36.15,36.18,19985.0,35.4971,35.5363,35.4872,35.5167,19985.0
2017-11-06 10:55:00,36.19,36.19,36.09,36.11,18351.0,35.5265,35.5265,35.4283,35.448,18351.0
2017-11-06 11:00:00,36.1,36.17,36.08,36.17,21987.0,35.4382,35.5069,35.4185,35.5069,21987.0
2017-11-06 11:05:00,36.16,36.18,36.14,36.16,6150.0,35.4971,35.5167,35.4774,35.4971,6150.0
2017-11-06 11:10:00,36.15,36.16,36.09,36.13,28828.0,35.4872,35.4971,35.4283,35.4676,28828.0
2017-11-06 11:15:00,36.13,36.19,36.13,36.15,14318.0,35.4676,35.5265,35.4676,35.4872,14318.0
2017-11-06 11:20:00,36.16,36.21,36.16,36.2,11442.0,35.4971,35.5461,35.4971,35.5363,11442.0
2017-11-06 11:25:00,36.2,36.23,36.19,36.22,4592.0,35.5363,35.5658,35.5265,35.556,4592.0
2017-11-06 11:30:00,36.23,36.26,36.18,36.19,29417.0,35.5658,35.5952,35.5167,35.5265,29417.0
2017-11-06 11:35:00,36.18,36.28,36.17,36.27,18213.0,35.5167,35.6149,35.5069,35.605,18213.0
2017-11-06 11:40:00,36.26,36.27,36.23,36.26,4584.0,35.5952,35.605,35.5658,35.5952,4584.0
2017-11-06 11:45:00,36.26,36.28,36.24,36.28,3800.0,35.5952,35.6149,35.5756,35.6149,3800.0
2017-11-06 11:50:00,36.29,36.35,36.28,36.29,6931.0,35.6247,35.6836,35.6149,35.6247,6931.0
2017-11-06 11:55:00,36.32,36.36,36.3,36.35,9558.0,35.6541,35.6934,35.6345,35.6836,9558.0
2017-11-06 12:00:00,36.36,36.36,36.32,36.34,11005.0,35.6934,35.6934,35.6541,35.6738,11005.0
2017-11-06 12:05:00,36.33,36.33,36.3,36.31,1718.0,35.6639,35.6639,35.6345,35.6443,1718.0
2017-11-06 12:10:00,36.31,36.34,36.3,36.32,21082.0,35.6443,35.6738,35.6345,35.6541,21082.0
2017-11-06 12:15:00,36.31,36.33,36.31,36.32,4337.0,35.6443,35.6639,35.6443,35.6541,4337.0
2017-11-06 12:20:00,36.33,36.36,36.32,36.36,6723.0,35.6639,35.6934,35.6541,35.6934,6723.0
2017-11-06 12:25:00,36.37,36.39,36.36,36.39,11624.0,35.7032,35.7228,35.6934,35.7228,11624.0
2017-11-06 12:30:00,36.4,36.42,36.39,36.42,4835.0,35.7327,35.7523,35.7228,35.7523,4835.0
2017-11-06 12:35:00,36.42,36.46,36.42,36.46,7100.0,35.7523,35.7916,35.7523,35.7916,7100.0
2017-11-06 12:40:00,36.45,36.5,36.45,36.49,6784.0,35.7817,35.8308,35.7817,35.821,6784.0
2017-11-06 12:45:00,36.47,36.49,36.47,36.47,3730.0,35.8014,35.821,35.8014,35.8014,3730.0
2017-11-06 12:50:00,36.48,36.48,36.37,36.39,15867.0,35.8112,35.8112,35.7032,35.7228,15867.0
2017-11-06 12:55:00,36.39,36.42,36.36,36.38,8541.0,35.7228,35.7523,35.6934,35.713,8541.0
2017-11-06 13:00:00,36.36,36.37,36.3,36.31,9049.0,35.6934,35.7032,35.6345,35.6443,9049.0
2017-11-06 13:05:00,36.31,36.38,36.3,36.37,6447.0,35.6443,35.713,35.6345,35.7032,6447.0
2017-11-06 13:10:00,36.38,36.38,36.33,36.33,3900.0,35.713,35.713,35.6639,35.6639,3900.0
2017-11-06 13:15:00,36.33,36.36,36.31,36.32,5197.0,35.6639,35.6934,35.6443,35.6541,5197.0
2017-11-06 13:20:00,36.33,36.34,36.32,36.32,6392.0,35.6639,35.6738,35.6541,35.6541,6392.0
2017-11-06 13:25:00,36.33,36.33,36.27,36.29,4890.0,35.6639,35.6639,35.605,35.6247,4890.0
2017-11-06 13:30:00,36.29,36.3,36.27,36.3,6100.0,35.6247,35.6345,35.605,35.6345,6100.0
2017-11-06 13:35:00,36.29,36.31,36.29,36.29,5048.0,35.6247,35.6443,35.6247,35.6247,5048.0
2017-11-06 13:40:00,36.3,36.31,36.26,36.27,5021.0,35.6345,35.6443,35.5952,35.605,5021.0
2017-11-06 13:45:00,36.27,36.28,36.25,36.25,8933.0,35.605,35.6149,35.5854,35.5854,8933.0
2017-11-06 13:50:00,36.25,36.28,36.24,36.26,19791.0,35.5854,35.6149,35.5756,35.5952,19791.0
2017-11-06 13:55:00,36.25,36.25,36.19,36.21,11164.0,35.5854,35.5854,35.5265,35.5461,11164.0
2017-11-06 14:00:00,36.21,36.29,36.21,36.28,8243.0,35.5461,35.6247,35.5461,35.6149,8243.0
2017-11-06 14:05:00,36.29,36.34,36.28,36.32,12393.0,35.6247,35.6738,35.6149,35.6541,12393.0
2017-11-06 14:10:00,36.32,36.35,36.3,36.3,9130.0,35.6541,35.6836,35.6345,35.6345,9130.0
2017-11-06 14:15:00,36.31,36.35,36.3,36.35,22487.0,35.6443,35.6836,35.6345,35.6836,22487.0
2017-11-06 14:20:00,36.36,36.38,36.34,36.36,12466.0,35.6934,35.713,35.6738,35.6934,12466.0
2017-11-06 14:25:00,36.36,36.38,36.32,36.33,19916.0,35.6934,35.713,35.6541,35.6639,19916.0
2017-11-06 14:30:00,36.32,36.32,36.28,36.29,9690.0,35.6541,35.6541,35.6149,35.6247,9690.0
2017-11-06 14:35:00,36.29,36.33,36.28,36.29,13629.0,35.6247,35.6639,35.6149,35.6247,13629.0
2017-11-06 14:40:00,36.27,36.28,36.25,36.25,13081.0,35.605,35.6149,35.5854,35.5854,13081.0
2017-11-06 14:45:00,36.24,36.26,36.18,36.2,12461.0,35.5756,35.5952,35.5167,35.5363,12461.0
2017-11-06 14:50:00,36.2,36.21,36.15,36.18,23181.0,35.5363,35.5461,35.4872,35.5167,23181.0
2017-11-06 14:55:00,36.18,36.2,36.15,36.19,10535.0,35.5167,35.5363,35.4872,35.5265,10535.0
2017-11-06 15:00:00,36.2,36.27,36.2,36.26,5949.0,35.5363,35.605,35.5363,35.5952,5949.0
2017-11-06 15:05:00,36.26,36.29,36.25,36.26,18718.0,35.5952,35.6247,35.5854,35.5952,18718.0
2017-11-06 15:10:00,36.26,36.26,36.24,36.25,13939.0,35.5952,35.5952,35.5756,35.5854,13939.0
2017-11-06 15:15:00,36.26,36.28,36.25,36.27,9650.0,35.5952,35.6149,35.5854,35.605,9650.0
2017-11-06 15:20:00,36.27,36.36,36.27,36.35,21399.0,35.605,35.6934,35.605,35.6836,21399.0
2017-11-06 15:25:00,36.34,36.36,36.33,36.35,16864.0,35.6738,35.6934,35.6639,35.6836,16864.0
2017-11-06 15:30:00,36.37,36.41,36.36,36.4,29204.0,35.7032,35.7425,35.6934,35.7327,29204.0
2017-11-06 15:35:00,36.4,36.48,36.36,36.37,55675.0,35.7327,35.8112,35.6934,35.7032,55675.0
2017-11-06 15:40:00,36.37,36.38,36.32,36.35,30330.0,35.7032,35.713,35.6541,35.6836,30330.0
2017-11-06 15:45:00,36.36,36.39,36.35,36.36,41739.0,35.6934,35.7228,35.6836,35.6934,41739.0
2017-11-06 15:50:00,36.36,36.36,36.28,36.34,47458.0,35.6934,35.6934,35.6149,35.6738,47458.0
2017-11-06 15:55:00,36.34,36.36,36.31,36.32,52557.0,35.6738,35.6934,35.6443,35.6541,52557.0
2017-11-07 09:30:00,36.18,36.26,36.09,36.14,27352.0,35.5167,35.5952,35.4283,35.4774,27352.0
2017-11-07 09:35:00,36.15,36.18,36.09,36.14,16490.0,35.4872,35.5167,35.4283,35.4774,16490.0
2017-11-07 09:40:00,36.14,36.16,36.06,36.06,42505.0,35.4774,35.4971,35.3989,35.3989,42505.0
2017-11-07 09:45:00,36.09,36.09,35.9,35.9,25545.0,35.4283,35.4283,35.2418,35.2418,25545.0
2017-11-07 09:50:00,35.91,35.94,35.83,35.93,49629.0,35.2516,35.2811,35.1731,35.2713,49629.0
2017-11-07 09:55:00,35.93,36.07,35.93,36.07,11640.0,35.2713,35.4087,35.2713,35.4087,11640.0
2017-11-07 10:00:00,36.03,36.07,35.9,35.93,5100.0,35.3694,35.4087,35.2418,35.2713,5100.0
2017-11-07 10:05:00,35.93,35.93,35.8,35.8,31710.0,35.2713,35.2713,35.1437,35.1437,31710.0
2017-11-07 10:10:00,35.79,35.81,35.72,35.72,12461.0,35.1338,35.1535,35.0651,35.0651,12461.0
2017-11-07 10:15:00,35.7,35.79,35.7,35.78,10923.0,35.0455,35.1338,35.0455,35.124,10923.0
2017-11-07 10:20:00,35.78,35.85,35.74,35.84,5853.0,35.124,35.1927,35.0848,35.1829,5853.0
2017-11-07 10:25:00,35.83,35.96,35.82,35.96,8920.0,35.1731,35.3007,35.1633,35.3007,8920.0
2017-11-07 10:30:00,35.96,36.01,35.9,35.96,9521.0,35.3007,35.3498,35.2418,35.3007,9521.0
2017-11-07 10:35:00,35.96,36.06,35.94,36.02,12206.0,35.3007,35.3989,35.2811,35.3596,12206.0
2017-11-07 10:40:00,36.01,36.15,36.0,36.11,17678.0,35.3498,35.4872,35.34,35.448,17678.0
2017-11-07 10:45:00,36.1,36.11,36.04,36.08,7593.0,35.4382,35.448,35.3793,35.4185,7593.0
2017-11-07 10:50:00,36.06,36.18,36.06,36.17,21893.0,35.3989,35.5167,35.3989,35.5069,21893.0
2017-11-07 10:55:00,36.19,36.19,36.1,36.1,26198.0,35.5265,35.5265,35.4382,35.4382,26198.0
2017-11-07 11:00:00,36.11,36.11,36.02,36.03,11598.0,35.448,35.448,35.3596,35.3694,11598.0
2017-11-07 11:05:00,36.05,36.08,36.03,36.07,4980.0,35.3891,35.4185,35.3694,35.4087,4980.0
2017-11-07 11:10:00,36.08,36.13,36.06,36.1,9054.0,35.4185,35.4676,35.3989,35.4382,9054.0
2017-11-07 11:15:00,36.1,36.13,36.1,36.12,1410.0,35.4382,35.4676,35.4382,35.4578,1410.0
2017-11-07 11:20:00,36.13,36.15,36.12,36.13,8992.0,35.4676,35.4872,35.4578,35.4676,8992.0
2017-11-07 11:25:00,36.14,36.16,36.12,36.15,12146.0,35.4774,35.4971,35.4578,35.4872,12146.0
2017-11-07 11:30:00,36.16,36.19,36.13,36.14,26818.0,35.4971,35.5265,35.4676,35.4774,26818.0
2017-11-07 11:35:00,36.14,36.16,36.08,36.08,12165.0,35.4774,35.4971,35.4185,35.4185,12165.0
2017-11-07 11:40:00,36.05,36.1,36.04,36.07,14753.0,35.3891,35.4382,35.3793,35.4087,14753.0
2017-11-07 11:45:00,36.08,36.1,36.05,36.08,7267.0,35.4185,35.4382,35.3891,35.4185,7267.0
2017-11-07 11:50:00,36.08,36.13,36.07,36.13,35140.0,35.4185,35.4676,35.4087,35.4676,35140.0
2017-11-07 11:55:00,36.13,36.13,36.07,36.1,49358.0,35.4676,35.4676,35.4087,35.4382,49358.0
2017-11-07 12:00:00,36.1,36.21,36.09,36.17,29355.0,35.4382,35.5461,35.4283,35.5069,29355.0
2017-11-07 12:05:00,36.17,36.17,36.12,36.12,9405.0,35.5069,35.5069,35.4578,35.4578,9405.0
2017-11-07 12:10:00,36.11,36.16,36.1,36.14,12138.0,35.448,35.4971,35.4382,35.4774,12138.0
2017-11-07 12:15:00,36.15,36.17,36.12,36.12,14748.0,35.4872,35.5069,35.4578,35.4578,14748.0
2017-11-07 12:20:00,36.12,36.13,36.08,36.1,21871.0,35.4578,35.4676,35.4185,35.4382,21871.0
2017-11-07 12:25:00,36.09,36.1,36.05,36.09,13492.0,35.4283,35.4382,35.3891,35.4283,13492.0
2017-11-07 12:30:00,36.1,36.1,36.03,36.05,9104.0,35.4382,35.4382,35.3694,35.3891,9104.0
2017-11-07 12:35:00,36.05,36.06,36.01,36.06,9407.0,35.3891,35.3989,35.3498,35.3989,9407.0
2017-11-07 12:40:00,36.06,36.07,36.02,36.05,9355.0,35.3989,35.4087,35.3596,35.3891,9355.0
2017-11-07 12:45:00,36.05,36.05,36.0,36.02,7402.0,35.3891,35.3891,35.34,35.3596,7402.0
2017-11-07 12:50:00,36.01,36.02,36.0,36.0,5200.0,35.3498,35.3596,35.34,35.34,5200.0
2017-11-07 12:55:00,36.0,36.08,35.99,36.08,11160.0,35.34,35.4185,35.3302,35.4185,11160.0
2017-11-07 13:00:00,36.08,36.13,36.07,36.13,13841.0,35.4185,35.4676,35.4087,35.4676,13841.0
2017-11-07 13:05:00,36.13,36.17,36.11,36.17,14370.0,35.4676,35.5069,35.448,35.5069,14370.0
2017-11-07 13:10:00,36.16,36.18,36.11,36.14,18058.0,35.4971,35.5167,35.448,35.4774,18058.0
2017-11-07 13:15:00,36.15,36.21,36.15,36.21,19314.0,35.4872,35.5461,35.4872,35.5461,19314.0
2017-11-07 13:20:00,36.21,36.22,36.18,36.21,15091.0,35.5461,35.556,35.5167,35.5461,15091.0
2017-11-07 13:25:00,36.21,36.24,36.2,36.24,13585.0,35.5461,35.5756,35.5363,35.5756,13585.0
2017-11-07 13:30:00,36.23,36.27,36.22,36.25,9797.0,35.5658,35.605,35.556,35.5854,9797.0
2017-11-07 13:35:00,36.26,36.26,36.2,36.21,14588.0,35.5952,35.5952,35.5363,35.5461,14588.0
2017-11-07 13:40:00,36.2,36.22,36.17,36.21,13146.0,35.5363,35.556,35.5069,35.5461,13146.0
2017-11-07 13:45:00,36.21,36.22,36.19,36.22,12963.0,35.5461,35.556,35.5265,35.556,12963.0
2017-11-07 13:50:00,36.22,36.22,36.2,36.21,2050.0,35.556,35.556,35.5363,35.5461,2050.0
2017-11-07 13:55:00,36.2,36.21,36.16,36.18,20555.0,35.5363,35.5461,35.4971,35.5167,20555.0
2017-11-07 14:00:00,36.18,36.21,36.17,36.19,15391.0,35.5167,35.5461,35.5069,35.5265,15391.0
2017-11-07 14:05:00,36.19,36.22,36.18,36.21,7950.0,35.5265,35.556,35.5167,35.5461,7950.0
2017-11-07 14:10:00,36.21,36.21,36.15,36.16,7217.0,35.5461,35.5461,35.4872,35.4971,7217.0
2017-11-07 14:15:00,36.15,36.16,36.13,36.14,7564.0,35.4872,35.4971,35.4676,35.4774,7564.0
2017-11-07 14:20:00,36.15,36.17,36.13,36.16,11876.0,35.4872,35.5069,35.4676,35.4971,11876.0
2017-11-07 14:25:00,36.16,36.18,36.15,36.18,11806.0,35.4971,35.5167,35.4872,35.5167,11806.0
2017-11-07 14:30:00,36.18,36.18,36.15,36.15,6770.0,35.5167,35.5167,35.4872,35.4872,6770.0
2017-11-07 14:35:00,36.16,36.18,36.15,36.17,10941.0,35.4971,35.5167,35.4872,35.5069,10941.0
2017-11-07 14:40:00,36.18,36.18,36.14,36.15,16106.0,35.5167,35.5167,35.4774,35.4872,16106.0
2017-11-07 14:45:00,36.16,36.17,36.15,36.16,6391.0,35.4971,35.5069,35.4872,35.4971,6391.0
2017-11-07 14:50:00,36.16,36.23,36.15,36.21,21151.0,35.4971,35.5658,35.4872,35.5461,21151.0
2017-11-07 14:55:00,36.21,36.22,36.14,36.17,9600.0,35.5461,35.556,35.4774,35.5069,9600.0
2017-11-07 15:00:00,36.16,36.21,36.16,36.16,13733.0,35.4971,35.5461,35.4971,35.4971,13733.0
2017-11-07 15:05:00,36.16,36.17,36.14,36.16,23723.0,35.4971,35.5069,35.4774,35.4971,23723.0
2017-11-07 15:10:00,36.16,36.17,36.15,36.15,17942.0,35.4971,35.5069,35.4872,35.4872,17942.0
2017-11-07 15:15:00,36.16,36.17,36.15,36.16,19276.0,35.4971,35.5069,35.4872,35.4971,19276.0
2017-11-07 15:20:00,36.16,36.18,36.15,36.18,22164.0,35.4971,35.5167,35.4872,35.5167,22164.0
2017-11-07 15:25:00,36.19,36.19,36.14,36.17,20994.0,35.5265,35.5265,35.4774,35.5069,20994.0
2017-11-07 15:30:00,36.17,36.18,36.14,36.16,25560.0,35.5069,35.5167,35.4774,35.4971,25560.0
2017-11-07 15:35:00,36.16,36.2,36.14,36.15,48971.0,35.4971,35.5363,35.4774,35.4872,48971.0
2017-11-07 15:40:00,36.16,36.18,36.15,36.15,35476.0,35.4971,35.5167,35.4872,35.4872,35476.0
2017-11-07 15:45:00,36.15,36.15,36.11,36.13,56546.0,35.4872,35.4872,35.448,35.4676,56546.0
2017-11-07 15:50:00,36.14,36.15,36.13,36.15,55501.0,35.4774,35.4872,35.4676,35.4872,55501.0
2017-11-07 15:55:00,36.15,36.21,36.14,36.2,104750.0,35.4872,35.5461,35.4774,35.5363,104750.0
2017-11-08 09:30:00,36.05,36.15,36.03,36.04,6560.0,35.3891,35.4872,35.3694,35.3793,6560.0
2017-11-08 09:35:00,36.13,36.17,36.09,36.09,700.0,35.4676,35.5069,35.4283,35.4283,700.0
2017-11-08 09:40:00,36.07,36.07,35.96,35.96,4402.0,35.4087,35.4087,35.3007,35.3007,4402.0
2017-11-08 09:45:00,35.92,35.96,35.89,35.96,3597.0,35.2615,35.3007,35.232,35.3007,3597.0
2017-11-08 09:50:00,35.92,35.96,35.89,35.94,50472.0,35.2615,35.3007,35.232,35.2811,50472.0
2017-11-08 09:55:00,35.96,35.96,35.86,35.86,5756.0,35.3007,35.3007,35.2026,35.2026,5756.0
2017-11-08 10:00:00,35.89,36.0,35.87,35.97,9004.0,35.232,35.34,35.2124,35.3105,9004.0
2017-11-08 10:05:00,35.98,36.13,35.98,36.12,8925.0,35.3204,35.4676,35.3204,35.4578,8925.0
2017-11-08 10:10:00,36.11,36.17,36.11,36.13,8212.0,35.448,35.5069,35.448,35.4676,8212.0
2017-11-08 10:15:00,36.14,36.15,36.05,36.05,7860.0,35.4774,35.4872,35.3891,35.3891,7860.0
2017-11-08 10:20:00,36.06,36.06,36.0,36.01,5638.0,35.3989,35.3989,35.34,35.3498,5638.0
2017-11-08 10:25:00,36.01,36.07,36.0,36.05,3800.0,35.3498,35.4087,35.34,35.3891,3800.0
2017-11-08 10:30:00,36.02,36.03,35.99,36.01,3987.0,35.3596,35.3694,35.3302,35.3498,3987.0
2017-11-08 10:35:00,36.0,36.01,35.98,35.98,4200.0,35.34,35.3498,35.3204,35.3204,4200.0
2017-11-08 10:40:00,35.99,35.99,35.95,35.95,16691.0,35.3302,35.3302,35.2909,35.2909,16691.0
2017-11-08 10:45:00,35.96,35.96,35.9,35.93,7507.0,35.3007,35.3007,35.2418,35.2713,7507.0
2017-11-08 10:50:00,35.92,35.97,35.9,35.97,8312.0,35.2615,35.3105,35.2418,35.3105,8312.0
2017-11-08 10:55:00,35.95,35.95,35.88,35.9,17964.0,35.2909,35.2909,35.2222,35.2418,17964.0
2017-11-08 11:00:00,35.89,35.92,35.87,35.87,24398.0,35.232,35.2615,35.2124,35.2124,24398.0
2017-11-08 11:05:00,35.85,35.92,35.84,35.89,8458.0,35.1927,35.2615,35.1829,35.232,8458.0
2017-11-08 11:10:00,35.89,35.93,35.89,35.91,10819.0,35.232,35.2713,35.232,35.2516,10819.0
2017-11-08 11:15:00,35.91,36.03,35.9,36.01,22241.0,35.2516,35.3694,35.2418,35.3498,22241.0
2017-11-08 11:20:00,36.01,36.08,36.0,36.07,11221.0,35.3498,35.4185,35.34,35.4087,11221.0
2017-11-08 11:25:00,36.08,36.08,36.04,36.06,14544.0,35.4185,35.4185,35.3793,35.3989,14544.0
2017-11-08 11:30:00,36.07,36.07,36.03,36.03,7942.0,35.4087,35.4087,35.3694,35.3694,7942.0
2017-11-08 11:35:00,36.04,36.06,36.0,36.05,8532.0,35.3793,35.3989,35.34,35.3891,8532.0
2017-11-08 11:40:00,36.05,36.25,36.05,36.22,14858.0,35.3891,35.5854,35.3891,35.556,14858.0
2017-11-08 11:45:00,36.22,36.27,36.2,36.24,23770.0,35.556,35.605,35.5363,35.5756,23770.0
2017-11-08 11:50:00,36.24,36.3,36.24,36.27,12213.0,35.5756,35.6345,35.5756,35.605,12213.0
2017-11-08 11:55:00,36.27,36.3,36.25,36.29,13843.0,35.605,35.6345,35.5854,35.6247,13843.0
2017-11-08 12:00:00,36.29,36.39,36.29,36.39,12492.0,35.6247,35.7228,35.6247,35.7228,12492.0
2017-11-08 12:05:00,36.39,36.42,36.37,36.42,12629.0,35.7228,35.7523,35.7032,35.7523,12629.0
2017-11-08 12:10:00,36.41,36.46,36.4,36.45,11706.0,35.7425,35.7916,35.7327,35.7817,11706.0
2017-11-08 12:15:00,36.46,36.47,36.44,36.45,8393.0,35.7916,35.8014,35.7719,35.7817,8393.0
2017-11-08 12:20:00,36.45,36.51,36.44,36.49,13421.0,35.7817,35.8406,35.7719,35.821,13421.0
2017-11-08 12:25:00,36.49,36.5,36.46,36.5,12245.0,35.821,35.8308,35.7916,35.8308,12245.0
2017-11-08 12:30:00,36.49,36.54,36.48,36.53,14427.0,35.821,35.8701,35.8112,35.8603,14427.0
2017-11-08 12:35:00,36.54,36.54,36.48,36.53,10710.0,35.8701,35.8701,35.8112,35.8603,10710.0
2017-11-08 12:40:00,36.53,36.58,36.5,36.58,15933.0,35.8603,35.9094,35.8308,35.9094,15933.0
2017-11-08 12:45:00,36.58,36.59,36.56,36.57,7062.0,35.9094,35.9192,35.8897,35.8995,7062.0
2017-11-08 12:50:00,36.57,36.57,36.48,36.54,12710.0,35.8995,35.8995,35.8112,35.8701,12710.0
2017-11-08 12:55:00,36.54,36.56,36.51,36.55,9974.0,35.8701,35.8897,35.8406,35.8799,9974.0
2017-11-08 13:00:00,36.56,36.6,36.55,36.59,7169.0,35.8897,35.929,35.8799,35.9192,7169.0
2017-11-08 13:05:00,36.59,36.59,36.51,36.53,8483.0,35.9192,35.9192,35.8406,35.8603,8483.0
2017-11-08 13:10:00,36.54,36.57,36.53,36.55,8871.0,35.8701,35.8995,35.8603,35.8799,8871.0
2017-11-08 13:15:00,36.55,36.56,36.5,36.5,6884.0,35.8799,35.8897,35.8308,35.8308,6884.0
2017-11-08 13:20:00,36.5,36.51,36.5,36.51,2800.0,35.8308,35.8406,35.8308,35.8406,2800.0
2017-11-08 13:25:00,36.51,36.51,36.46,36.47,6307.0,35.8406,35.8406,35.7916,35.8014,6307.0
2017-11-08 13:30:00,36.47,36.49,36.46,36.48,7199.0,35.8014,35.821,35.7916,35.8112,7199.0
2017-11-08 13:35:00,36.48,36.51,36.48,36.51,17881.0,35.8112,35.8406,35.8112,35.8406,17881.0
2017-11-08 13:40:00,36.51,36.55,36.51,36.53,8900.0,35.8406,35.8799,35.8406,35.8603,8900.0
2017-11-08 13:45:00,36.52,36.53,36.51,36.52,7550.0,35.8505,35.8603,35.8406,35.8505,7550.0
2017-11-08 13:50:00,36.52,36.55,36.5,36.55,13118.0,35.8505,35.8799,35.8308,35.8799,13118.0
2017-11-08 13:55:00,36.54,36.55,36.5,36.5,9002.0,35.8701,35.8799,35.8308,35.8308,9002.0
2017-11-08 14:00:00,36.49,36.5,36.46,36.46,12796.0,35.821,35.8308,35.7916,35.7916,12796.0
2017-11-08 14:05:00,36.46,36.47,36.44,36.45,8900.0,35.7916,35.8014,35.7719,35.7817,8900.0
2017-11-08 14:10:00,36.45,36.5,36.44,36.5,16786.0,35.7817,35.8308,35.7719,35.8308,16786.0
2017-11-08 14:15:00,36.5,36.55,36.49,36.55,12970.0,35.8308,35.8799,35.821,35.8799,12970.0
2017-11-08 14:20:00,36.54,36.55,36.5,36.53,22320.0,35.8701,35.8799,35.8308,35.8603,22320.0
2017-11-08 14:25:00,36.52,36.53,36.51,36.51,6652.0,35.8505,35.8603,35.8406,35.8406,6652.0
2017-11-08 14:30:00,36.51,36.52,36.49,36.51,13141.0,35.8406,35.8505,35.821,35.8406,13141.0
2017-11-08 14:35:00,36.51,36.51,36.43,36.45,21973.0,35.8406,35.8406,35.7621,35.7817,21973.0
2017-11-08 14:40:00,36.45,36.47,36.44,36.47,12153.0,35.7817,35.8014,35.7719,35.8014,12153.0
2017-11-08 14:45:00,36.47,36.49,36.46,36.48,12957.0,35.8014,35.821,35.7916,35.8112,12957.0
2017-11-08 14:50:00,36.48,36.5,36.39,36.4,19061.0,35.8112,35.8308,35.7228,35.7327,19061.0
2017-11-08 14:55:00,36.4,36.41,36.34,36.35,23026.0,35.7327,35.7425,35.6738,35.6836,23026.0
2017-11-08 15:00:00,36.35,36.36,36.28,36.29,16811.0,35.6836,35.6934,35.6149,35.6247,16811.0
2017-11-08 15:05:00,36.3,36.31,36.28,36.31,22626.0,35.6345,35.6443,35.6149,35.6443,22626.0
2017-11-08 15:10:00,36.31,36.39,36.31,36.39,17433.0,35.6443,35.7228,35.6443,35.7228,17433.0
2017-11-08 15:15:00,36.39,36.41,36.35,36.41,18179.0,35.7228,35.7425,35.6836,35.7425,18179.0
2017-11-08 15:20:00,36.41,36.44,36.41,36.41,9050.0,35.7425,35.7719,35.7425,35.7425,9050.0
2017-11-08 15:25:00,36.42,36.46,36.4,36.45,14856.0,35.7523,35.7916,35.7327,35.7817,14856.0
2017-11-08 15:30:00,36.45,36.5,36.44,36.5,21695.0,35.7817,35.8308,35.7719,35.8308,21695.0
2017-11-08 15:35:00,36.5,36.5,36.43,36.45,24519.0,35.8308,35.8308,35.7621,35.7817,24519.0
2017-11-08 15:40:00,36.45,36.46,36.34,36.35,25293.0,35.7817,35.7916,35.6738,35.6836,25293.0
2017-11-08 15:45:00,36.35,36.36,36.32,36.32,34660.0,35.6836,35.6934,35.6541,35.6541,34660.0
2017-11-08 15:50:00,36.33,36.34,36.31,36.33,45031.0,35.6639,35.6738,35.6443,35.6639,45031.0
2017-11-08 15:55:00,36.33,36.38,36.32,36.35,110048.0,35.6639,35.713,35.6541,35.6836,110048.0
2017-11-09 09:30:00,36.06,36.14,35.9,36.12,13747.0,35.3989,35.4774,35.2418,35.4578,13747.0
2017-11-09 09:35:00,36.02,36.1,36.01,36.1,3910.0,35.3596,35.4382,35.3498,35.4382,3910.0
2017-11-09 09:40:00,36.07,36.1,36.01,36.07,12132.0,35.4087,35.4382,35.3498,35.4087,12132.0
2017-11-09 09:45:00,36.07,36.09,36.01,36.03,8731.0,35.4087,35.4283,35.3498,35.3694,8731.0
2017-11-09 09:50:00,36.03,36.09,36.01,36.05,4206.0,35.3694,35.4283,35.3498,35.3891,4206.0
2017-11-09 09:55:00,36.03,36.03,35.95,35.95,5908.0,35.3694,35.3694,35.2909,35.2909,5908.0
2017-11-09 10:00:00,35.96,36.07,35.96,36.0,6845.0,35.3007,35.4087,35.3007,35.34,6845.0
2017-11-09 10:05:00,36.03,36.09,36.02,36.06,3795.0,35.3694,35.4283,35.3596,35.3989,3795.0
2017-11-09 10:10:00,36.03,36.03,35.96,35.98,6105.0,35.3694,35.3694,35.3007,35.3204,6105.0
2017-11-09 10:15:00,35.97,36.13,35.97,36.13,8353.0,35.3105,35.4676,35.3105,35.4676,8353.0
2017-11-09 10:20:00,36.18,36.19,36.08,36.09,26182.0,35.5167,35.5265,35.4185,35.4283,26182.0
2017-11-09 10:25:00,36.1,36.17,36.07,36.1,10046.0,35.4382,35.5069,35.4087,35.4382,10046.0
2017-11-09 10:30:00,36.09,36.11,36.04,36.05,4100.0,35.4283,35.448,35.3793,35.3891,4100.0
2017-11-09 10:35:00,36.04,36.09,36.03,36.08,9050.0,35.3793,35.4283,35.3694,35.4185,9050.0
2017-11-09 10:40:00,36.09,36.1,36.05,36.08,3600.0,35.4283,35.4382,35.3891,35.4185,3600.0
2017-11-09 10:45:00,36.07,36.12,36.07,36.12,7326.0,35.4087,35.4578,35.4087,35.4578,7326.0
2017-11-09 10:50:00,36.12,36.15,36.08,36.13,13518.0,35.4578,35.4872,35.4185,35.4676,13518.0
2017-11-09 10:55:00,36.13,36.14,36.08,36.1,6514.0,35.4676,35.4774,35.4185,35.4382,6514.0
2017-11-09 11:00:00,36.1,36.1,35.95,35.98,40351.0,35.4382,35.4382,35.2909,35.3204,40351.0
2017-11-09 11:05:00,35.99,36.0,35.95,35.96,6886.0,35.3302,35.34,35.2909,35.3007,6886.0
2017-11-09 11:10:00,35.95,35.98,35.94,35.97,12781.0,35.2909,35.3204,35.2811,35.3105,12781.0
2017-11-09 11:15:00,35.97,36.02,35.96,36.01,20242.0,35.3105,35.3596,35.3007,35.3498,20242.0
2017-11-09 11:20:00,36.01,36.01,35.97,35.98,13895.0,35.3498,35.3498,35.3105,35.3204,13895.0
2017-11-09 11:25:00,35.95,35.96,35.9,35.91,5812.0,35.2909,35.3007,35.2418,35.2516,5812.0
2017-11-09 11:30:00,35.92,35.99,35.9,35.99,9951.0,35.2615,35.3302,35.2418,35.3302,9951.0
2017-11-09 11:35:00,35.98,36.0,35.95,35.98,5498.0,35.3204,35.34,35.2909,35.3204,5498.0
2017-11-09 11:40:00,35.97,35.97,35.95,35.95,4763.0,35.3105,35.3105,35.2909,35.2909,4763.0
2017-11-09 11:45:00,35.95,35.95,35.88,35.9,10460.0,35.2909,35.2909,35.2222,35.2418,10460.0
2017-11-09 11:50:00,35.9,35.94,35.86,35.86,7686.0,35.2418,35.2811,35.2026,35.2026,7686.0
2017-11-09 11:55:00,35.84,35.89,35.83,35.89,9841.0,35.1829,35.232,35.1731,35.232,9841.0
2017-11-09 12:00:00,35.89,35.9,35.79,35.81,13556.0,35.232,35.2418,35.1338,35.1535,13556.0
2017-11-09 12:05:00,35.8,35.84,35.76,35.84,9004.0,35.1437,35.1829,35.1044,35.1829,9004.0
2017-11-09 12:10:00,35.83,35.85,35.81,35.81,9920.0,35.1731,35.1927,35.1535,35.1535,9920.0
2017-11-09 12:15:00,35.79,35.81,35.77,35.8,5411.0,35.1338,35.1535,35.1142,35.1437,5411.0
2017-11-09 12:20:00,35.78,35.79,35.74,35.76,8069.0,35.124,35.1338,35.0848,35.1044,8069.0
2017-11-09 12:25:00,35.76,35.77,35.7,35.71,5623.0,35.1044,35.1142,35.0455,35.0553,5623.0
2017-11-09 12:30:00,35.71,35.71,35.66,35.66,5100.0,35.0553,35.0553,35.0062,35.0062,5100.0
2017-11-09 12:35:00,35.68,35.73,35.63,35.63,16039.0,35.0259,35.0749,34.9768,34.9768,16039.0
2017-11-09 12:40:00,35.61,35.65,35.59,35.62,18000.0,34.9571,34.9964,34.9375,34.967,18000.0
2017-11-09 12:45:00,35.63,35.7,35.62,35.7,9507.0,34.9768,35.0455,34.967,35.0455,9507.0
2017-11-09 12:50:00,35.72,35.77,35.7,35.77,13485.0,35.0651,35.1142,35.0455,35.1142,13485.0
2017-11-09 12:55:00,35.77,35.77,35.72,35.73,15445.0,35.1142,35.1142,35.0651,35.0749,15445.0
2017-11-09 13:00:00,35.72,35.72,35.65,35.66,10701.0,35.0651,35.0651,34.9964,35.0062,10701.0
2017-11-09 13:05:00,35.66,35.7,35.66,35.7,6243.0,35.0062,35.0455,35.0062,35.0455,6243.0
2017-11-09 13:10:00,35.69,35.72,35.67,35.68,9182.0,35.0357,35.0651,35.016,35.0259,9182.0
2017-11-09 13:15:00,35.68,35.72,35.68,35.71,11160.0,35.0259,35.0651,35.0259,35.0553,11160.0
2017-11-09 13:20:00,35.71,35.76,35.71,35.73,12199.0,35.0553,35.1044,35.0553,35.0749,12199.0
2017-11-09 13:25:00,35.73,35.76,35.69,35.73,18029.0,35.0749,35.1044,35.0357,35.0749,18029.0
2017-11-09 13:30:00,35.74,35.79,35.74,35.78,7596.0,35.0848,35.1338,35.0848,35.124,7596.0
2017-11-09 13:35:00,35.78,35.81,35.73,35.73,14610.0,35.124,35.1535,35.0749,35.0749,14610.0
2017-11-09 13:40:00,35.72,35.75,35.7,35.71,12297.0,35.0651,35.0946,35.0455,35.0553,12297.0
2017-11-09 13:45:00,35.72,35.73,35.69,35.71,11900.0,35.0651,35.0749,35.0357,35.0553,11900.0
2017-11-09 13:50:00,35.71,35.72,35.68,35.68,6718.0,35.0553,35.0651,35.0259,35.0259,6718.0
2017-11-09 13:55:00,35.69,35.71,35.69,35.7,15120.0,35.0357,35.0553,35.0357,35.0455,15120.0
2017-11-09 14:00:00,35.7,35.72,35.68,35.69,24706.0,35.0455,35.0651,35.0259,35.0357,24706.0
2017-11-09 14:05:00,35.7,35.71,35.66,35.68,14126.0,35.0455,35.0553,35.0062,35.0259,14126.0
2017-11-09 14:10:00,35.68,35.7,35.66,35.66,19441.0,35.0259,35.0455,35.0062,35.0062,19441.0
2017-11-09 14:15:00,35.66,35.67,35.6,35.6,21344.0,35.0062,35.016,34.9473,34.9473,21344.0
2017-11-09 14:20:00,35.6,35.62,35.57,35.57,10172.0,34.9473,34.967,34.9179,34.9179,10172.0
2017-11-09 14:25:00,35.57,35.59,35.54,35.55,14075.0,34.9179,34.9375,34.8884,34.8982,14075.0
2017-11-09 14:30:00,35.54,35.59,35.54,35.55,7344.0,34.8884,34.9375,34.8884,34.8982,7344.0
2017-11-09 14:35:00,35.54,35.57,35.52,35.56,12446.0,34.8884,34.9179,34.8688,34.9081,12446.0
2017-11-09 14:40:00,35.56,35.56,35.52,35.56,10187.0,34.9081,34.9081,34.8688,34.9081,10187.0
2017-11-09 14:45:00,35.55,35.55,35.47,35.5,16768.0,34.8982,34.8982,34.8197,34.8492,16768.0
2017-11-09 14:50:00,35.49,35.56,35.48,35.51,12658.0,34.8393,34.9081,34.8295,34.859,12658.0
2017-11-09 14:55:00,35.51,35.56,35.5,35.54,32372.0,34.859,34.9081,34.8492,34.8884,32372.0
2017-11-09 15:00:00,35.54,35.56,35.5,35.52,12637.0,34.8884,34.9081,34.8492,34.8688,12637.0
2017-11-09 15:05:00,35.52,35.56,35.5,35.55,13710.0,34.8688,34.9081,34.8492,34.8982,13710.0
2017-11-09 15:10:00,35.55,35.57,35.54,35.57,12998.0,34.8982,34.9179,34.8884,34.9179,12998.0
2017-11-09 15:15:00,35.56,35.57,35.55,35.56,18088.0,34.9081,34.9179,34.8982,34.9081,18088.0
2017-11-09 15:20:00,35.55,35.58,35.54,35.54,13345.0,34.8982,34.9277,34.8884,34.8884,13345.0
2017-11-09 15:25:00,35.54,35.55,35.53,35.54,14074.0,34.8884,34.8982,34.8786,34.8884,14074.0
2017-11-09 15:30:00,35.54,35.56,35.51,35.51,18689.0,34.8884,34.9081,34.859,34.859,18689.0
2017-11-09 15:35:00,35.52,35.52,35.5,35.51,26042.0,34.8688,34.8688,34.8492,34.859,26042.0
2017-11-09 15:40:00,35.5,35.52,35.45,35.49,39261.0,34.8492,34.8688,34.8001,34.8393,39261.0
2017-11-09 15:45:00,35.48,35.5,35.45,35.49,34704.0,34.8295,34.8492,34.8001,34.8393,34704.0
2017-11-09 15:50:00,35.49,35.52,35.48,35.52,43881.0,34.8393,34.8688,34.8295,34.8688,43881.0
2017-11-09 15:55:00,35.52,35.53,35.5,35.51,64286.0,34.8688,34.8786,34.8492,34.859,64286.0
2017-11-10 09:30:00,35.43,35.59,35.38,35.59,37623.0,34.7804,34.9375,34.7314,34.9375,37623.0
2017-11-10 09:35:00,35.6,35.77,35.6,35.7,9899.0,34.9473,35.1142,34.9473,35.0455,9899.0
2017-11-10 09:40:00,35.72,35.82,35.65,35.81,11700.0,35.0651,35.1633,34.9964,35.1535,11700.0
2017-11-10 09:45:00,35.77,35.91,35.75,35.87,8774.0,35.1142,35.2516,35.0946,35.2124,8774.0
2017-11-10 09:50:00,35.88,35.89,35.75,35.86,15629.0,35.2222,35.232,35.0946,35.2026,15629.0
2017-11-10 09:55:00,35.86,35.89,35.82,35.83,11010.0,35.2026,35.232,35.1633,35.1731,11010.0
2017-11-10 10:00:00,35.78,35.83,35.7,35.7,4382.0,35.124,35.1731,35.0455,35.0455,4382.0
2017-11-10 10:05:00,35.69,35.69,35.63,35.68,7707.0,35.0357,35.0357,34.9768,35.0259,7707.0
2017-11-10 10:10:00,35.71,35.76,35.7,35.76,2800.0,35.0553,35.1044,35.0455,35.1044,2800.0
2017-11-10 10:15:00,35.77,35.89,35.76,35.85,7686.0,35.1142,35.232,35.1044,35.1927,7686.0
2017-11-10 10:20:00,35.86,35.86,35.83,35.83,1800.0,35.2026,35.2026,35.1731,35.1731,1800.0
2017-11-10 10:25:00,35.84,35.89,35.83,35.88,10768.0,35.1829,35.232,35.1731,35.2222,10768.0
2017-11-10 10:30:00,35.85,35.86,35.74,35.77,9745.0,35.1927,35.2026,35.0848,35.1142,9745.0
2017-11-10 10:35:00,35.78,35.82,35.72,35.75,14813.0,35.124,35.1633,35.0651,35.0946,14813.0
2017-11-10 10:40:00,35.77,35.78,35.73,35.74,6875.0,35.1142,35.124,35.0749,35.0848,6875.0
2017-11-10 10:45:00,35.74,35.76,35.73,35.74,5024.0,35.0848,35.1044,35.0749,35.0848,5024.0
2017-11-10 10:50:00,35.74,35.76,35.73,35.76,7858.0,35.0848,35.1044,35.0749,35.1044,7858.0
2017-11-10 10:55:00,35.76,35.81,35.76,35.8,5666.0,35.1044,35.1535,35.1044,35.1437,5666.0
2017-11-10 11:00:00,35.8,35.86,35.79,35.86,6600.0,35.1437,35.2026,35.1338,35.2026,6600.0
2017-11-10 11:05:00,35.87,35.9,35.86,35.88,6040.0,35.2124,35.2418,35.2026,35.2222,6040.0
2017-11-10 11:10:00,35.89,35.89,35.84,35.89,11498.0,35.232,35.232,35.1829,35.232,11498.0
2017-11-10 11:15:00,35.88,35.88,35.86,35.87,8800.0,35.2222,35.2222,35.2026,35.2124,8800.0
2017-11-10 11:20:00,35.86,35.87,35.82,35.85,13548.0,35.2026,35.2124,35.1633,35.1927,13548.0
2017-11-10 11:25:00,35.86,35.88,35.81,35.83,7789.0,35.2026,35.2222,35.1535,35.1731,7789.0
2017-11-10 11:30:00,35.82,35.84,35.81,35.82,6600.0,35.1633,35.1829,35.1535,35.1633,6600.0
2017-11-10 11:35:00,35.83,35.84,35.81,35.82,5312.0,35.1731,35.1829,35.1535,35.1633,5312.0
2017-11-10 11:40:00,35.83,35.84,35.83,35.84,2400.0,35.1731,35.1829,35.1731,35.1829,2400.0
2017-11-10 11:45:00,35.84,35.84,35.82,35.82,4800.0,35.1829,35.1829,35.1633,35.1633,4800.0
2017-11-10 11:50:00,35.82,35.89,35.82,35.89,7139.0,35.1633,35.232,35.1633,35.232,7139.0
2017-11-10 11:55:00,35.89,35.93,35.88,35.93,7996.0,35.232,35.2713,35.2222,35.2713,7996.0
2017-11-10 12:00:00,35.93,35.95,35.93,35.95,6609.0,35.2713,35.2909,35.2713,35.2909,6609.0
2017-11-10 12:05:00,35.95,35.98,35.95,35.97,9434.0,35.2909,35.3204,35.2909,35.3105,9434.0
2017-11-10 12:10:00,35.97,35.97,35.93,35.94,5154.0,35.3105,35.3105,35.2713,35.2811,5154.0
2017-11-10 12:15:00,35.93,35.93,35.91,35.93,1651.0,35.2713,35.2713,35.2516,35.2713,1651.0
2017-11-10 12:20:00,35.92,35.95,35.91,35.93,15466.0,35.2615,35.2909,35.2516,35.2713,15466.0
2017-11-10 12:25:00,35.92,35.92,35.84,35.84,5200.0,35.2615,35.2615,35.1829,35.1829,5200.0
2017-11-10 12:30:00,35.84,35.86,35.81,35.83,4826.0,35.1829,35.2026,35.1535,35.1731,4826.0
2017-11-10 12:35:00,35.83,35.84,35.79,35.81,4345.0,35.1731,35.1829,35.1338,35.1535,4345.0
2017-11-10 12:40:00,35.8,35.81,35.78,35.78,5719.0,35.1437,35.1535,35.124,35.124,5719.0
2017-11-10 12:45:00,35.79,35.8,35.78,35.8,4558.0,35.1338,35.1437,35.124,35.1437,4558.0
2017-11-10 12:50:00,35.8,35.85,35.79,35.84,6386.0,35.1437,35.1927,35.1338,35.1829,6386.0
2017-11-10 12:55:00,35.84,35.85,35.78,35.79,8500.0,35.1829,35.1927,35.124,35.1338,8500.0
2017-11-10 13:00:00,35.78,35.8,35.78,35.79,3900.0,35.124,35.1437,35.124,35.1338,3900.0
2017-11-10 13:05:00,35.8,35.8,35.76,35.77,5491.0,35.1437,35.1437,35.1044,35.1142,5491.0
2017-11-10 13:10:00,35.78,35.8,35.74,35.76,8724.0,35.124,35.1437,35.0848,35.1044,8724.0
2017-11-10 13:15:00,35.75,35.75,35.73,35.74,2700.0,35.0946,35.0946,35.0749,35.0848,2700.0
2017-11-10 13:20:00,35.75,35.75,35.73,35.73,3700.0,35.0946,35.0946,35.0749,35.0749,3700.0
2017-11-10 13:25:00,35.74,35.78,35.74,35.77,2597.0,35.0848,35.124,35.0848,35.1142,2597.0
2017-11-10 13:30:00,35.78,35.81,35.78,35.8,2813.0,35.124,35.1535,35.124,35.1437,2813.0
2017-11-10 13:35:00,35.79,35.8,35.78,35.78,6884.0,35.1338,35.1437,35.124,35.124,6884.0
2017-11-10 13:40:00,35.78,35.85,35.74,35.82,27102.0,35.124,35.1927,35.0848,35.1633,27102.0
2017-11-10 13:45:00,35.82,35.83,35.81,35.81,4754.0,35.1633,35.1731,35.1535,35.1535,4754.0
2017-11-10 13:50:00,35.8,35.8,35.76,35.77,4848.0,35.1437,35.1437,35.1044,35.1142,4848.0
2017-11-10 13:55:00,35.79,35.79,35.77,35.77,1700.0,35.1338,35.1338,35.1142,35.1142,1700.0
2017-11-10 14:00:00,35.79,35.84,35.79,35.84,4720.0,35.1338,35.1829,35.1338,35.1829,4720.0
2017-11-10 14:05:00,35.84,35.84,35.8,35.81,4255.0,35.1829,35.1829,35.1437,35.1535,4255.0
2017-11-10 14:10:00,35.8,35.84,35.79,35.82,6431.0,35.1437,35.1829,35.1338,35.1633,6431.0
2017-11-10 14:15:00,35.83,35.84,35.77,35.79,6524.0,35.1731,35.1829,35.1142,35.1338,6524.0
2017-11-10 14:20:00,35.8,35.8,35.77,35.78,7170.0,35.1437,35.1437,35.1142,35.124,7170.0
2017-11-10 14:25:00,35.79,35.86,35.79,35.86,5587.0,35.1338,35.2026,35.1338,35.2026,5587.0
2017-11-10 14:30:00,35.86,35.86,35.82,35.82,9417.0,35.2026,35.2026,35.1633,35.1633,9417.0
2017-11-10 14:35:00,35.82,35.83,35.79,35.8,3800.0,35.1633,35.1731,35.1338,35.1437,3800.0
2017-11-10 14:40:00,35.8,35.84,35.78,35.83,6900.0,35.1437,35.1829,35.124,35.1731,6900.0
2017-11-10 14:45:00,35.84,35.85,35.83,35.84,3903.0,35.1829,35.1927,35.1731,35.1829,3903.0
2017-11-10 14:50:00,35.84,35.85,35.81,35.85,9397.0,35.1829,35.1927,35.1535,35.1927,9397.0
2017-11-10 14:55:00,35.86,35.91,35.85,35.88,8730.0,35.2026,35.2516,35.1927,35.2222,8730.0
2017-11-10 15:00:00,35.89,35.9,35.87,35.88,8600.0,35.232,35.2418,35.2124,35.2222,8600.0
2017-11-10 15:05:00,35.87,35.88,35.82,35.83,7898.0,35.2124,35.2222,35.1633,35.1731,7898.0
2017-11-10 15:10:00,35.83,35.85,35.82,35.83,8100.0,35.1731,35.1927,35.1633,35.1731,8100.0
2017-11-10 15:15:00,35.83,35.87,35.82,35.87,6293.0,35.1731,35.2124,35.1633,35.2124,6293.0
2017-11-10 15:20:00,35.86,35.89,35.86,35.87,11064.0,35.2026,35.232,35.2026,35.2124,11064.0
2017-11-10 15:25:00,35.88,35.9,35.83,35.84,10771.0,35.2222,35.2418,35.1731,35.1829,10771.0
2017-11-10 15:30:00,35.84,35.85,35.82,35.83,6456.0,35.1829,35.1927,35.1633,35.1731,6456.0
2017-11-10 15:35:00,35.83,35.85,35.8,35.8,17757.0,35.1731,35.1927,35.1437,35.1437,17757.0
2017-11-10 15:40:00,35.8,35.83,35.8,35.83,17356.0,35.1437,35.1731,35.1437,35.1731,17356.0
2017-11-10 15:45:00,35.83,35.84,35.81,35.83,21545.0,35.1731,35.1829,35.1535,35.1731,21545.0
2017-11-10 15:50:00,35.84,35.84,35.82,35.83,41446.0,35.1829,35.1829,35.1633,35.1731,41446.0
2017-11-10 15:55:00,35.84,35.85,35.82,35.84,61820.0,35.1829,35.1927,35.1633,35.1829,61820.0
2017-11-13 09:30:00,35.66,35.85,35.66,35.85,16837.0,35.0062,35.1927,35.0062,35.1927,16837.0
2017-11-13 09:35:00,35.85,35.86,35.75,35.8,28359.0,35.1927,35.2026,35.0946,35.1437,28359.0
2017-11-13 09:40:00,35.79,36.01,35.79,35.91,17358.0,35.1338,35.3498,35.1338,35.2516,17358.0
2017-11-13 09:45:00,35.95,36.0,35.91,35.99,8998.0,35.2909,35.34,35.2516,35.3302,8998.0
2017-11-13 09:50:00,35.99,35.99,35.86,35.86,18662.0,35.3302,35.3302,35.2026,35.2026,18662.0
2017-11-13 09:55:00,35.87,35.89,35.84,35.88,7000.0,35.2124,35.232,35.1829,35.2222,7000.0
2017-11-13 10:00:00,35.89,36.0,35.86,35.86,9743.0,35.232,35.34,35.2026,35.2026,9743.0
2017-11-13 10:05:00,35.86,35.88,35.84,35.87,11241.0,35.2026,35.2222,35.1829,35.2124,11241.0
2017-11-13 10:10:00,35.88,35.95,35.87,35.92,13300.0,35.2222,35.2909,35.2124,35.2615,13300.0
2017-11-13 10:15:00,35.91,35.92,35.82,35.82,26651.0,35.2516,35.2615,35.1633,35.1633,26651.0
2017-11-13 10:20:00,35.84,35.9,35.79,35.83,18767.0,35.1829,35.2418,35.1338,35.1731,18767.0
2017-11-13 10:25:00,35.82,35.82,35.76,35.81,18814.0,35.1633,35.1633,35.1044,35.1535,18814.0
2017-11-13 10:30:00,35.81,35.83,35.79,35.81,8113.0,35.1535,35.1731,35.1338,35.1535,8113.0
2017-11-13 10:35:00,35.82,35.87,35.79,35.79,8139.0,35.1633,35.2124,35.1338,35.1338,8139.0
2017-11-13 10:40:00,35.8,35.86,35.78,35.84,8793.0,35.1437,35.2026,35.124,35.1829,8793.0
2017-11-13 10:45:00,35.84,35.84,35.78,35.83,9364.0,35.1829,35.1829,35.124,35.1731,9364.0
2017-11-13 10:50:00,35.84,35.88,35.83,35.86,21619.0,35.1829,35.2222,35.1731,35.2026,21619.0
2017-11-13 10:55:00,35.87,35.88,35.82,35.88,20609.0,35.2124,35.2222,35.1633,35.2222,20609.0
2017-11-13 11:00:00,35.88,35.89,35.83,35.84,11713.0,35.2222,35.232,35.1731,35.1829,11713.0
2017-11-13 11:05:00,35.84,35.95,35.84,35.94,11652.0,35.1829,35.2909,35.1829,35.2811,11652.0
2017-11-13 11:10:00,35.95,36.02,35.95,36.02,14809.0,35.2909,35.3596,35.2909,35.3596,14809.0
2017-11-13 11:15:00,36.02,36.07,35.99,36.07,9533.0,35.3596,35.4087,35.3302,35.4087,9533.0
2017-11-13 11:20:00,36.08,36.1,36.02,36.09,12326.0,35.4185,35.4382,35.3596,35.4283,12326.0
2017-11-13 11:25:00,36.1,36.19,36.1,36.17,34386.0,35.4382,35.5265,35.4382,35.5069,34386.0
2017-11-13 11:30:00,36.17,36.22,36.16,36.22,17651.0,35.5069,35.556,35.4971,35.556,17651.0
2017-11-13 11:35:00,36.22,36.24,36.17,36.21,18070.0,35.556,35.5756,35.5069,35.5461,18070.0
2017-11-13 11:40:00,36.21,36.23,36.18,36.2,16618.0,35.5461,35.5658,35.5167,35.5363,16618.0
2017-11-13 11:45:00,36.2,36.24,36.15,36.24,12876.0,35.5363,35.5756,35.4872,35.5756,12876.0
2017-11-13 11:50:00,36.24,36.27,36.22,36.26,18919.0,35.5756,35.605,35.556,35.5952,18919.0
2017-11-13 11:55:00,36.25,36.3,36.22,36.27,15983.0,35.5854,35.6345,35.556,35.605,15983.0
2017-11-13 12:00:00,36.25,36.36,36.25,36.35,19023.0,35.5854,35.6934,35.5854,35.6836,19023.0
2017-11-13 12:05:00,36.35,36.4,36.33,36.38,18767.0,35.6836,35.7327,35.6639,35.713,18767.0
2017-11-13 12:10:00,36.38,36.4,36.34,36.34,13700.0,35.713,35.7327,35.6738,35.6738,13700.0
2017-11-13 12:15:00,36.34,36.39,36.34,36.37,9902.0,35.6738,35.7228,35.6738,35.7032,9902.0
2017-11-13 12:20:00,36.38,36.4,36.35,36.39,16821.0,35.713,35.7327,35.6836,35.7228,16821.0
2017-11-13 12:25:00,36.39,36.43,36.38,36.41,31778.0,35.7228,35.7621,35.713,35.7425,31778.0
2017-11-13 12:30:00,36.41,36.46,36.4,36.44,23212.0,35.7425,35.7916,35.7327,35.7719,23212.0
2017-11-13 12:35:00,36.44,36.46,36.43,36.46,12813.0,35.7719,35.7916,35.7621,35.7916,12813.0
2017-11-13 12:40:00,36.45,36.46,36.41,36.41,15319.0,35.7817,35.7916,35.7425,35.7425,15319.0
2017-11-13 12:45:00,36.41,36.5,36.4,36.49,14179.0,35.7425,35.8308,35.7327,35.821,14179.0
2017-11-13 12:50:00,36.48,36.51,36.46,36.46,7084.0,35.8112,35.8406,35.7916,35.7916,7084.0
2017-11-13 12:55:00,36.47,36.51,36.46,36.5,7656.0,35.8014,35.8406,35.7916,35.8308,7656.0
2017-11-13 13:00:00,36.51,36.51,36.49,36.49,6799.0,35.8406,35.8406,35.821,35.821,6799.0
2017-11-13 13:05:00,36.49,36.54,36.47,36.48,29891.0,35.821,35.8701,35.8014,35.8112,29891.0
2017-11-13 13:10:00,36.49,36.5,36.45,36.47,9992.0,35.821,35.8308,35.7817,35.8014,9992.0
2017-11-13 13:15:00,36.48,36.48,36.44,36.46,14229.0,35.8112,35.8112,35.7719,35.7916,14229.0
2017-11-13 13:20:00,36.46,36.49,36.46,36.48,10500.0,35.7916,35.821,35.7916,35.8112,10500.0
2017-11-13 13:25:00,36.48,36.5,36.46,36.5,7623.0,35.8112,35.8308,35.7916,35.8308,7623.0
2017-11-13 13:30:00,36.5,36.51,36.49,36.51,6500.0,35.8308,35.8406,35.821,35.8406,6500.0
2017-11-13 13:35:00,36.5,36.51,36.49,36.51,9430.0,35.8308,35.8406,35.821,35.8406,9430.0
2017-11-13 13:40:00,36.52,36.55,36.52,36.52,14216.0,35.8505,35.8799,35.8505,35.8505,14216.0
2017-11-13 13:45:00,36.53,36.53,36.49,36.5,7536.0,35.8603,35.8603,35.821,35.8308,7536.0
2017-11-13 13:50:00,36.5,36.5,36.47,36.49,9198.0,35.8308,35.8308,35.8014,35.821,9198.0
2017-11-13 13:55:00,36.49,36.56,36.49,36.54,14017.0,35.821,35.8897,35.821,35.8701,14017.0
2017-11-13 14:00:00,36.54,36.54,36.46,36.48,15395.0,35.8701,35.8701,35.7916,35.8112,15395.0
2017-11-13 14:05:00,36.48,36.49,36.44,36.46,20993.0,35.8112,35.821,35.7719,35.7916,20993.0
2017-11-13 14:10:00,36.47,36.48,36.47,36.47,10167.0,35.8014,35.8112,35.8014,35.8014,10167.0
2017-11-13 14:15:00,36.46,36.48,36.46,36.48,10096.0,35.7916,35.8112,35.7916,35.8112,10096.0
2017-11-13 14:20:00,36.48,36.57,36.47,36.57,18673.0,35.8112,35.8995,35.8014,35.8995,18673.0
2017-11-13 14:25:00,36.57,36.6,36.54,36.55,20997.0,35.8995,35.929,35.8701,35.8799,20997.0
2017-11-13 14:30:00,36.57,36.58,36.54,36.58,18109.0,35.8995,35.9094,35.8701,35.9094,18109.0
2017-11-13 14:35:00,36.59,36.63,36.58,36.61,39698.0,35.9192,35.9584,35.9094,35.9388,39698.0
2017-11-13 14:40:00,36.61,36.61,36.51,36.54,34289.0,35.9388,35.9388,35.8406,35.8701,34289.0
2017-11-13 14:45:00,36.54,36.59,36.54,36.57,14120.0,35.8701,35.9192,35.8701,35.8995,14120.0
2017-11-13 14:50:00,36.57,36.6,36.56,36.56,14063.0,35.8995,35.929,35.8897,35.8897,14063.0
2017-11-13 14:55:00,36.56,36.63,36.54,36.62,25186.0,35.8897,35.9584,35.8701,35.9486,25186.0
2017-11-13 15:00:00,36.61,36.64,36.6,36.64,30193.0,35.9388,35.9683,35.929,35.9683,30193.0
2017-11-13 15:05:00,36.63,36.63,36.56,36.57,23964.0,35.9584,35.9584,35.8897,35.8995,23964.0
2017-11-13 15:10:00,36.57,36.68,36.56,36.66,28242.0,35.8995,36.0075,35.8897,35.9879,28242.0
2017-11-13 15:15:00,36.66,36.69,36.66,36.69,27766.0,35.9879,36.0173,35.9879,36.0173,27766.0
2017-11-13 15:20:00,36.69,36.76,36.68,36.73,42309.0,36.0173,36.0861,36.0075,36.0566,42309.0
2017-11-13 15:25:00,36.73,36.74,36.71,36.73,27262.0,36.0566,36.0664,36.037,36.0566,27262.0
2017-11-13 15:30:00,36.73,36.77,36.72,36.77,34141.0,36.0566,36.0959,36.0468,36.0959,34141.0
2017-11-13 15:35:00,36.77,36.79,36.72,36.73,39460.0,36.0959,36.1155,36.0468,36.0566,39460.0
2017-11-13 15:40:00,36.73,36.78,36.71,36.76,56140.0,36.0566,36.1057,36.037,36.0861,56140.0
2017-11-13 15:45:00,36.76,36.79,36.74,36.75,93981.0,36.0861,36.1155,36.0664,36.0762,93981.0
2017-11-13 15:50:00,36.75,36.78,36.74,36.76,83844.0,36.0762,36.1057,36.0664,36.0861,83844.0
2017-11-13 15:55:00,36.76,36.76,36.72,36.73,111083.0,36.0861,36.0861,36.0468,36.0566,111083.0
2017-11-14 09:30:00,36.39,36.39,36.16,36.31,45669.0,35.7228,35.7228,35.4971,35.6443,45669.0
2017-11-14 09:35:00,36.25,36.25,36.04,36.13,27348.0,35.5854,35.5854,35.3793,35.4676,27348.0
2017-11-14 09:40:00,36.16,36.2,36.11,36.2,12233.0,35.4971,35.5363,35.448,35.5363,12233.0
2017-11-14 09:45:00,36.19,36.31,36.19,36.27,32355.0,35.5265,35.6443,35.5265,35.605,32355.0
2017-11-14 09:50:00,36.24,36.25,36.15,36.17,7954.0,35.5756,35.5854,35.4872,35.5069,7954.0
2017-11-14 09:55:00,36.16,36.18,36.1,36.12,12192.0,35.4971,35.5167,35.4382,35.4578,12192.0
2017-11-14 10:00:00,36.11,36.14,36.08,36.11,16819.0,35.448,35.4774,35.4185,35.448,16819.0
2017-11-14 10:05:00,36.08,36.08,36.04,36.04,17200.0,35.4185,35.4185,35.3793,35.3793,17200.0
2017-11-14 10:10:00,36.03,36.08,35.99,36.08,26903.0,35.3694,35.4185,35.3302,35.4185,26903.0
2017-11-14 10:15:00,36.08,36.11,36.04,36.04,29183.0,35.4185,35.448,35.3793,35.3793,29183.0
2017-11-14 10:20:00,36.03,36.06,36.0,36.03,17518.0,35.3694,35.3989,35.34,35.3694,17518.0
2017-11-14 10:25:00,36.03,36.04,35.99,36.0,18046.0,35.3694,35.3793,35.3302,35.34,18046.0
2017-11-14 10:30:00,36.01,36.06,36.0,36.03,12175.0,35.3498,35.3989,35.34,35.3694,12175.0
2017-11-14 10:35:00,36.03,36.07,36.02,36.07,26483.0,35.3694,35.4087,35.3596,35.4087,26483.0
2017-11-14 10:40:00,36.06,36.1,36.04,36.05,18555.0,35.3989,35.4382,35.3793,35.3891,18555.0
2017-11-14 10:45:00,36.06,36.11,36.05,36.09,11463.0,35.3989,35.448,35.3891,35.4283,11463.0
2017-11-14 10:50:00,36.09,36.19,36.06,36.15,12289.0,35.4283,35.5265,35.3989,35.4872,12289.0
2017-11-14 10:55:00,36.15,36.25,36.14,36.17,19751.0,35.4872,35.5854,35.4774,35.5069,19751.0
2017-11-14 11:00:00,36.18,36.2,36.14,36.14,12884.0,35.5167,35.5363,35.4774,35.4774,12884.0
2017-11-14 11:05:00,36.15,36.16,36.08,36.08,7901.0,35.4872,35.4971,35.4185,35.4185,7901.0
2017-11-14 11:10:00,36.09,36.14,36.08,36.1,10657.0,35.4283,35.4774,35.4185,35.4382,10657.0
2017-11-14 11:15:00,36.09,36.09,36.05,36.05,11432.0,35.4283,35.4283,35.3891,35.3891,11432.0
2017-11-14 11:20:00,36.05,36.06,35.99,36.0,8828.0,35.3891,35.3989,35.3302,35.34,8828.0
2017-11-14 11:25:00,36.0,36.08,35.99,36.06,15838.0,35.34,35.4185,35.3302,35.3989,15838.0
2017-11-14 11:30:00,36.05,36.05,36.03,36.03,11478.0,35.3891,35.3891,35.3694,35.3694,11478.0
2017-11-14 11:35:00,36.03,36.09,36.03,36.07,17837.0,35.3694,35.4283,35.3694,35.4087,17837.0
2017-11-14 11:40:00,36.05,36.05,36.01,36.03,7364.0,35.3891,35.3891,35.3498,35.3694,7364.0
2017-11-14 11:45:00,36.03,36.04,35.99,36.0,14626.0,35.3694,35.3793,35.3302,35.34,14626.0
2017-11-14 11:50:00,36.0,36.05,36.0,36.05,8776.0,35.34,35.3891,35.34,35.3891,8776.0
2017-11-14 11:55:00,36.05,36.05,36.01,36.01,9106.0,35.3891,35.3891,35.3498,35.3498,9106.0
2017-11-14 12:00:00,36.01,36.03,35.99,36.0,11117.0,35.3498,35.3694,35.3302,35.34,11117.0
2017-11-14 12:05:00,36.0,36.03,35.99,36.02,11940.0,35.34,35.3694,35.3302,35.3596,11940.0
2017-11-14 12:10:00,36.0,36.02,35.99,36.02,11937.0,35.34,35.3596,35.3302,35.3596,11937.0
2017-11-14 12:15:00,36.02,36.04,36.01,36.03,12184.0,35.3596,35.3793,35.3498,35.3694,12184.0
2017-11-14 12:20:00,36.03,36.07,36.03,36.07,4621.0,35.3694,35.4087,35.3694,35.4087,4621.0
2017-11-14 12:25:00,36.06,36.06,36.03,36.05,7200.0,35.3989,35.3989,35.3694,35.3891,7200.0
2017-11-14 12:30:00,36.05,36.05,36.03,36.03,5853.0,35.3891,35.3891,35.3694,35.3694,5853.0
2017-11-14 12:35:00,36.02,36.03,36.01,36.02,8846.0,35.3596,35.3694,35.3498,35.3596,8846.0
2017-11-14 12:40:00,36.02,36.02,35.95,35.97,14539.0,35.3596,35.3596,35.2909,35.3105,14539.0
2017-11-14 12:45:00,35.97,36.0,35.97,35.99,4838.0,35.3105,35.34,35.3105,35.3302,4838.0
2017-11-14 12:50:00,35.99,36.03,35.96,35.97,14500.0,35.3302,35.3694,35.3007,35.3105,14500.0
2017-11-14 12:55:00,35.98,35.98,35.92,35.93,5700.0,35.3204,35.3204,35.2615,35.2713,5700.0
2017-11-14 13:00:00,35.93,36.0,35.91,35.92,21480.0,35.2713,35.34,35.2516,35.2615,21480.0
2017-11-14 13:05:00,35.92,35.95,35.92,35.92,9231.0,35.2615,35.2909,35.2615,35.2615,9231.0
2017-11-14 13:10:00,35.91,35.96,35.9,35.96,10348.0,35.2516,35.3007,35.2418,35.3007,10348.0
2017-11-14 13:15:00,35.95,35.95,35.92,35.92,6951.0,35.2909,35.2909,35.2615,35.2615,6951.0
2017-11-14 13:20:00,35.92,35.96,35.92,35.95,11953.0,35.2615,35.3007,35.2615,35.2909,11953.0
2017-11-14 13:25:00,35.95,35.95,35.94,35.95,3996.0,35.2909,35.2909,35.2811,35.2909,3996.0
2017-11-14 13:30:00,35.94,35.94,35.91,35.91,7350.0,35.2811,35.2811,35.2516,35.2516,7350.0
2017-11-14 13:35:00,35.91,35.92,35.9,35.92,9266.0,35.2516,35.2615,35.2418,35.2615,9266.0
2017-11-14 13:40:00,35.93,35.95,35.92,35.95,3700.0,35.2713,35.2909,35.2615,35.2909,3700.0
2017-11-14 13:45:00,35.95,36.0,35.95,35.95,64309.0,35.2909,35.34,35.2909,35.2909,64309.0
2017-11-14 13:50:00,35.95,35.96,35.93,35.94,9219.0,35.2909,35.3007,35.2713,35.2811,9219.0
2017-11-14 13:55:00,35.94,35.96,35.91,35.92,38615.0,35.2811,35.3007,35.2516,35.2615,38615.0
2017-11-14 14:00:00,35.91,35.92,35.87,35.87,11260.0,35.2516,35.2615,35.2124,35.2124,11260.0
2017-11-14 14:05:00,35.88,35.89,35.81,35.83,65142.0,35.2222,35.232,35.1535,35.1731,65142.0
2017-11-14 14:10:00,35.83,35.84,35.79,35.79,24030.0,35.1731,35.1829,35.1338,35.1338,24030.0
2017-11-14 14:15:00,35.79,35.8,35.73,35.74,21459.0,35.1338,35.1437,35.0749,35.0848,21459.0
2017-11-14 14:20:00,35.74,35.8,35.74,35.78,8360.0,35.0848,35.1437,35.0848,35.124,8360.0
2017-11-14 14:25:00,35.78,35.79,35.77,35.79,8519.0,35.124,35.1338,35.1142,35.1338,8519.0
2017-11-14 14:30:00,35.79,35.92,35.79,35.84,37023.0,35.1338,35.2615,35.1338,35.1829,37023.0
2017-11-14 14:35:00,35.83,35.83,35.8,35.81,16040.0,35.1731,35.1731,35.1437,35.1535,16040.0
2017-11-14 14:40:00,35.8,35.87,35.8,35.86,9969.0,35.1437,35.2124,35.1437,35.2026,9969.0
2017-11-14 14:45:00,35.86,35.89,35.79,35.8,8937.0,35.2026,35.232,35.1338,35.1437,8937.0
2017-11-14 14:50:00,35.8,35.82,35.78,35.78,16926.0,35.1437,35.1633,35.124,35.124,16926.0
2017-11-14 14:55:00,35.79,35.81,35.77,35.78,18239.0,35.1338,35.1535,35.1142,35.124,18239.0
2017-11-14 15:00:00,35.78,35.83,35.78,35.81,19243.0,35.124,35.1731,35.124,35.1535,19243.0
2017-11-14 15:05:00,35.81,35.82,35.79,35.82,16408.0,35.1535,35.1633,35.1338,35.1633,16408.0
2017-11-14 15:10:00,35.82,35.84,35.8,35.83,11207.0,35.1633,35.1829,35.1437,35.1731,11207.0
2017-11-14 15:15:00,35.83,35.84,35.79,35.79,32648.0,35.1731,35.1829,35.1338,35.1338,32648.0
2017-11-14 15:20:00,35.79,35.8,35.76,35.77,29992.0,35.1338,35.1437,35.1044,35.1142,29992.0
2017-11-14 15:25:00,35.77,35.79,35.75,35.76,34276.0,35.1142,35.1338,35.0946,35.1044,34276.0
2017-11-14 15:30:00,35.76,35.77,35.75,35.76,40874.0,35.1044,35.1142,35.0946,35.1044,40874.0
2017-11-14 15:35:00,35.76,35.79,35.75,35.75,30504.0,35.1044,35.1338,35.0946,35.0946,30504.0
2017-11-14 15:40:00,35.76,35.78,35.74,35.75,41274.0,35.1044,35.124,35.0848,35.0946,41274.0
2017-11-14 15:45:00,35.74,35.8,35.74,35.8,36839.0,35.0848,35.1437,35.0848,35.1437,36839.0
2017-11-14 15:50:00,35.8,35.8,35.77,35.77,47209.0,35.1437,35.1437,35.1142,35.1142,47209.0
2017-11-14 15:55:00,35.78,35.78,35.75,35.75,123680.0,35.124,35.124,35.0946,35.0946,123680.0
2017-11-15 09:30:00,35.55,35.55,35.39,35.45,13927.0,34.8982,34.8982,34.7412,34.8001,13927.0
2017-11-15 09:35:00,35.46,35.47,35.34,35.34,15932.0,34.8099,34.8197,34.6921,34.6921,15932.0
2017-11-15 09:40:00,35.36,35.47,35.35,35.4,21340.0,34.7117,34.8197,34.7019,34.751,21340.0
2017-11-15 09:45:00,35.4,35.45,35.38,35.44,1172.0,34.751,34.8001,34.7314,34.7903,1172.0
2017-11-15 09:50:00,35.45,35.49,35.44,35.48,5592.0,34.8001,34.8393,34.7903,34.8295,5592.0
2017-11-15 09:55:00,35.47,35.51,35.46,35.5,10915.0,34.8197,34.859,34.8099,34.8492,10915.0
2017-11-15 10:00:00,35.5,35.55,35.48,35.48,5838.0,34.8492,34.8982,34.8295,34.8295,5838.0
2017-11-15 10:05:00,35.49,35.78,35.49,35.75,54268.0,34.8393,35.124,34.8393,35.0946,54268.0
2017-11-15 10:10:00,35.7,35.81,35.7,35.78,8869.0,35.0455,35.1535,35.0455,35.124,8869.0
2017-11-15 10:15:00,35.78,35.82,35.77,35.8,13213.0,35.124,35.1633,35.1142,35.1437,13213.0
2017-11-15 10:20:00,35.8,35.83,35.77,35.8,7543.0,35.1437,35.1731,35.1142,35.1437,7543.0
2017-11-15 10:25:00,35.8,35.89,35.79,35.81,24736.0,35.1437,35.232,35.1338,35.1535,24736.0
2017-11-15 10:30:00,35.8,35.91,35.77,35.88,44449.0,35.1437,35.2516,35.1142,35.2222,44449.0
2017-11-15 10:35:00,35.89,35.96,35.89,35.91,16459.0,35.232,35.3007,35.232,35.2516,16459.0
2017-11-15 10:40:00,35.91,35.94,35.86,35.91,10757.0,35.2516,35.2811,35.2026,35.2516,10757.0
2017-11-15 10:45:00,35.91,35.93,35.76,35.77,13474.0,35.2516,35.2713,35.1044,35.1142,13474.0
2017-11-15 10:50:00,35.76,35.81,35.76,35.76,6940.0,35.1044,35.1535,35.1044,35.1044,6940.0
2017-11-15 10:55:00,35.78,35.88,35.77,35.86,12075.0,35.124,35.2222,35.1142,35.2026,12075.0
2017-11-15 11:00:00,35.87,35.9,35.81,35.88,9703.0,35.2124,35.2418,35.1535,35.2222,9703.0
2017-11-15 11:05:00,35.87,35.87,35.81,35.85,6890.0,35.2124,35.2124,35.1535,35.1927,6890.0
2017-11-15 11:10:00,35.85,35.87,35.84,35.87,4422.0,35.1927,35.2124,35.1829,35.2124,4422.0
2017-11-15 11:15:00,35.87,35.9,35.82,35.87,20434.0,35.2124,35.2418,35.1633,35.2124,20434.0
2017-11-15 11:20:00,35.84,35.88,35.82,35.85,12725.0,35.1829,35.2222,35.1633,35.1927,12725.0
2017-11-15 11:25:00,35.84,35.87,35.81,35.84,15571.0,35.1829,35.2124,35.1535,35.1829,15571.0
2017-11-15 11:30:00,35.85,35.86,35.8,35.85,13427.0,35.1927,35.2026,35.1437,35.1927,13427.0
2017-11-15 11:35:00,35.85,35.86,35.83,35.83,10016.0,35.1927,35.2026,35.1731,35.1731,10016.0
2017-11-15 11:40:00,35.84,35.88,35.82,35.84,17255.0,35.1829,35.2222,35.1633,35.1829,17255.0
2017-11-15 11:45:00,35.85,35.88,35.85,35.88,9120.0,35.1927,35.2222,35.1927,35.2222,9120.0
2017-11-15 11:50:00,35.87,35.9,35.87,35.88,13033.0,35.2124,35.2418,35.2124,35.2222,13033.0
2017-11-15 11:55:00,35.88,35.88,35.82,35.82,5900.0,35.2222,35.2222,35.1633,35.1633,5900.0
2017-11-15 12:00:00,35.83,35.83,35.74,35.77,10633.0,35.1731,35.1731,35.0848,35.1142,10633.0
2017-11-15 12:05:00,35.77,35.79,35.77,35.79,14786.0,35.1142,35.1338,35.1142,35.1338,14786.0
2017-11-15 12:10:00,35.79,35.8,35.76,35.78,13042.0,35.1338,35.1437,35.1044,35.124,13042.0
2017-11-15 12:15:00,35.79,35.79,35.76,35.78,4820.0,35.1338,35.1338,35.1044,35.124,4820.0
2017-11-15 12:20:00,35.78,35.8,35.78,35.79,4000.0,35.124,35.1437,35.124,35.1338,4000.0
2017-11-15 12:25:00,35.79,35.8,35.78,35.78,2006.0,35.1338,35.1437,35.124,35.124,2006.0
2017-11-15 12:30:00,35.79,35.79,35.78,35.78,7514.0,35.1338,35.1338,35.124,35.124,7514.0
2017-11-15 12:35:00,35.79,35.79,35.79,35.79,6857.0,35.1338,35.1338,35.1338,35.1338,6857.0
2017-11-15 12:40:00,35.79,35.79,35.77,35.77,2800.0,35.1338,35.1338,35.1142,35.1142,2800.0
2017-11-15 12:45:00,35.77,35.77,35.73,35.77,11528.0,35.1142,35.1142,35.0749,35.1142,11528.0
2017-11-15 12:50:00,35.77,35.78,35.73,35.77,37309.0,35.1142,35.124,35.0749,35.1142,37309.0
2017-11-15 12:55:00,35.78,35.79,35.76,35.78,9300.0,35.124,35.1338,35.1044,35.124,9300.0
2017-11-15 13:00:00,35.77,35.79,35.76,35.79,8411.0,35.1142,35.1338,35.1044,35.1338,8411.0
2017-11-15 13:05:00,35.79,35.79,35.75,35.78,17963.0,35.1338,35.1338,35.0946,35.124,17963.0
2017-11-15 13:10:00,35.77,35.77,35.75,35.76,9967.0,35.1142,35.1142,35.0946,35.1044,9967.0
2017-11-15 13:15:00,35.75,35.77,35.75,35.77,4336.0,35.0946,35.1142,35.0946,35.1142,4336.0
2017-11-15 13:20:00,35.77,35.78,35.74,35.76,19336.0,35.1142,35.124,35.0848,35.1044,19336.0
2017-11-15 13:25:00,35.77,35.77,35.71,35.73,32289.0,35.1142,35.1142,35.0553,35.0749,32289.0
2017-11-15 13:30:00,35.74,35.74,35.71,35.74,9335.0,35.0848,35.0848,35.0553,35.0848,9335.0
2017-11-15 13:35:00,35.74,35.76,35.72,35.73,4217.0,35.0848,35.1044,35.0651,35.0749,4217.0
2017-11-15 13:40:00,35.72,35.72,35.65,35.67,11571.0,35.0651,35.0651,34.9964,35.016,11571.0
2017-11-15 13:45:00,35.66,35.67,35.61,35.61,10952.0,35.0062,35.016,34.9571,34.9571,10952.0
2017-11-15 13:50:00,35.62,35.62,35.5,35.53,23911.0,34.967,34.967,34.8492,34.8786,23911.0
2017-11-15 13:55:00,35.54,35.54,35.51,35.51,5845.0,34.8884,34.8884,34.859,34.859,5845.0
2017-11-15 14:00:00,35.51,35.53,35.45,35.5,16912.0,34.859,34.8786,34.8001,34.8492,16912.0
2017-11-15 14:05:00,35.5,35.51,35.49,35.49,8872.0,34.8492,34.859,34.8393,34.8393,8872.0
2017-11-15 14:10:00,35.49,35.54,35.48,35.52,7113.0,34.8393,34.8884,34.8295,34.8688,7113.0
2017-11-15 14:15:00,35.52,35.53,35.46,35.49,14225.0,34.8688,34.8786,34.8099,34.8393,14225.0
2017-11-15 14:20:00,35.5,35.5,35.46,35.46,8976.0,34.8492,34.8492,34.8099,34.8099,8976.0
2017-11-15 14:25:00,35.46,35.49,35.43,35.49,22280.0,34.8099,34.8393,34.7804,34.8393,22280.0
2017-11-15 14:30:00,35.49,35.49,35.43,35.47,17780.0,34.8393,34.8393,34.7804,34.8197,17780.0
2017-11-15 14:35:00,35.47,35.47,35.44,35.45,11555.0,34.8197,34.8197,34.7903,34.8001,11555.0
2017-11-15 14:40:00,35.45,35.45,35.4,35.42,15458.0,34.8001,34.8001,34.751,34.7706,15458.0
2017-11-15 14:45:00,35.43,35.47,35.43,35.46,10495.0,34.7804,34.8197,34.7804,34.8099,10495.0
2017-11-15 14:50:00,35.46,35.47,35.42,35.43,17066.0,34.8099,34.8197,34.7706,34.7804,17066.0
2017-11-15 14:55:00,35.42,35.42,35.38,35.41,16783.0,34.7706,34.7706,34.7314,34.7608,16783.0
2017-11-15 15:00:00,35.42,35.45,35.39,35.43,21600.0,34.7706,34.8001,34.7412,34.7804,21600.0
2017-11-15 15:05:00,35.44,35.44,35.39,35.41,31411.0,34.7903,34.7903,34.7412,34.7608,31411.0
2017-11-15 15:10:00,35.42,35.45,35.41,35.43,10563.0,34.7706,34.8001,34.7608,34.7804,10563.0
2017-11-15 15:15:00,35.44,35.44,35.4,35.44,23026.0,34.7903,34.7903,34.751,34.7903,23026.0
2017-11-15 15:20:00,35.44,35.5,35.4,35.45,54362.0,34.7903,34.8492,34.751,34.8001,54362.0
2017-11-15 15:25:00,35.45,35.46,35.42,35.45,22813.0,34.8001,34.8099,34.7706,34.8001,22813.0
2017-11-15 15:30:00,35.45,35.45,35.43,35.44,17802.0,34.8001,34.8001,34.7804,34.7903,17802.0
2017-11-15 15:35:00,35.45,35.45,35.41,35.43,25862.0,34.8001,34.8001,34.7608,34.7804,25862.0
2017-11-15 15:40:00,35.42,35.43,35.38,35.41,25378.0,34.7706,34.7804,34.7314,34.7608,25378.0
2017-11-15 15:45:00,35.41,35.42,35.3,35.33,45271.0,34.7608,34.7706,34.6528,34.6823,45271.0
2017-11-15 15:50:00,35.33,35.37,35.32,35.36,47302.0,34.6823,34.7215,34.6725,34.7117,47302.0
2017-11-15 15:55:00,35.36,35.39,35.33,35.36,91160.0,34.7117,34.7412,34.6823,34.7117,91160.0
2017-11-16 09:30:00,35.49,35.52,35.44,35.52,16520.0,34.8393,34.8688,34.7903,34.8688,16520.0
2017-11-16 09:35:00,35.53,35.7,35.53,35.68,9216.0,34.8786,35.0455,34.8786,35.0259,9216.0
2017-11-16 09:40:00,35.69,35.85,35.67,35.81,14484.0,35.0357,35.1927,35.016,35.1535,14484.0
2017-11-16 09:45:00,35.83,35.85,35.77,35.84,11822.0,35.1731,35.1927,35.1142,35.1829,11822.0
2017-11-16 09:50:00,35.85,35.94,35.84,35.94,8936.0,35.1927,35.2811,35.1829,35.2811,8936.0
2017-11-16 09:55:00,35.95,35.99,35.88,35.88,12364.0,35.2909,35.3302,35.2222,35.2222,12364.0
2017-11-16 10:00:00,35.9,35.91,35.79,35.83,20831.0,35.2418,35.2516,35.1338,35.1731,20831.0
2017-11-16 10:05:00,35.84,35.93,35.84,35.93,12612.0,35.1829,35.2713,35.1829,35.2713,12612.0
2017-11-16 10:10:00,35.94,36.01,35.94,35.96,12748.0,35.2811,35.3498,35.2811,35.3007,12748.0
2017-11-16 10:15:00,35.96,35.97,35.91,35.95,8362.0,35.3007,35.3105,35.2516,35.2909,8362.0
2017-11-16 10:20:00,35.95,35.95,35.92,35.92,4821.0,35.2909,35.2909,35.2615,35.2615,4821.0
2017-11-16 10:25:00,35.92,35.92,35.87,35.87,2719.0,35.2615,35.2615,35.2124,35.2124,2719.0
2017-11-16 10:30:00,35.87,35.88,35.86,35.87,3509.0,35.2124,35.2222,35.2026,35.2124,3509.0
2017-11-16 10:35:00,35.88,35.91,35.81,35.81,10610.0,35.2222,35.2516,35.1535,35.1535,10610.0
2017-11-16 10:40:00,35.82,35.87,35.82,35.87,7888.0,35.1633,35.2124,35.1633,35.2124,7888.0
2017-11-16 10:45:00,35.87,35.89,35.82,35.83,9328.0,35.2124,35.232,35.1633,35.1731,9328.0
2017-11-16 10:50:00,35.83,35.84,35.82,35.82,6223.0,35.1731,35.1829,35.1633,35.1633,6223.0
2017-11-16 10:55:00,35.84,35.85,35.74,35.75,13902.0,35.1829,35.1927,35.0848,35.0946,13902.0
2017-11-16 11:00:00,35.76,35.83,35.75,35.82,8116.0,35.1044,35.1731,35.0946,35.1633,8116.0
2017-11-16 11:05:00,35.83,35.85,35.78,35.78,21236.0,35.1731,35.1927,35.124,35.124,21236.0
2017-11-16 11:10:00,35.79,35.85,35.78,35.85,14939.0,35.1338,35.1927,35.124,35.1927,14939.0
2017-11-16 11:15:00,35.85,35.86,35.81,35.84,9133.0,35.1927,35.2026,35.1535,35.1829,9133.0
2017-11-16 11:20:00,35.83,35.84,35.82,35.83,6160.0,35.1731,35.1829,35.1633,35.1731,6160.0
2017-11-16 11:25:00,35.83,35.84,35.81,35.81,11487.0,35.1731,35.1829,35.1535,35.1535,11487.0
2017-11-16 11:30:00,35.82,35.87,35.81,35.86,35669.0,35.1633,35.2124,35.1535,35.2026,35669.0
2017-11-16 11:35:00,35.86,35.87,35.85,35.87,11351.0,35.2026,35.2124,35.1927,35.2124,11351.0
2017-11-16 11:40:00,35.86,35.86,35.82,35.82,7866.0,35.2026,35.2026,35.1633,35.1633,7866.0
2017-11-16 11:45:00,35.82,35.86,35.8,35.84,10270.0,35.1633,35.2026,35.1437,35.1829,10270.0
2017-11-16 11:50:00,35.84,35.86,35.83,35.84,7440.0,35.1829,35.2026,35.1731,35.1829,7440.0
2017-11-16 11:55:00,35.84,35.89,35.84,35.88,4882.0,35.1829,35.232,35.1829,35.2222,4882.0
2017-11-16 12:00:00,35.89,35.9,35.84,35.86,8675.0,35.232,35.2418,35.1829,35.2026,8675.0
2017-11-16 12:05:00,35.85,35.85,35.81,35.84,12137.0,35.1927,35.1927,35.1535,35.1829,12137.0
2017-11-16 12:10:00,35.85,35.85,35.83,35.84,13014.0,35.1927,35.1927,35.1731,35.1829,13014.0
2017-11-16 12:15:00,35.84,35.86,35.84,35.86,6900.0,35.1829,35.2026,35.1829,35.2026,6900.0
2017-11-16 12:20:00,35.86,35.86,35.83,35.84,9146.0,35.2026,35.2026,35.1731,35.1829,9146.0
2017-11-16 12:25:00,35.85,35.86,35.85,35.86,10458.0,35.1927,35.2026,35.1927,35.2026,10458.0
2017-11-16 12:30:00,35.86,35.87,35.85,35.86,6880.0,35.2026,35.2124,35.1927,35.2026,6880.0
2017-11-16 12:35:00,35.86,35.86,35.8,35.8,28208.0,35.2026,35.2026,35.1437,35.1437,28208.0
2017-11-16 12:40:00,35.8,35.82,35.78,35.82,12140.0,35.1437,35.1633,35.124,35.1633,12140.0
2017-11-16 12:45:00,35.82,35.83,35.8,35.81,6694.0,35.1633,35.1731,35.1437,35.1535,6694.0
2017-11-16 12:50:00,35.82,35.82,35.79,35.8,5496.0,35.1633,35.1633,35.1338,35.1437,5496.0
2017-11-16 12:55:00,35.81,35.82,35.79,35.8,7134.0,35.1535,35.1633,35.1338,35.1437,7134.0
2017-11-16 13:00:00,35.8,35.89,35.8,35.88,108351.0,35.1437,35.232,35.1437,35.2222,108351.0
2017-11-16 13:05:00,35.9,35.97,35.9,35.95,26040.0,35.2418,35.3105,35.2418,35.2909,26040.0
2017-11-16 13:10:00,35.95,35.96,35.9,35.91,55832.0,35.2909,35.3007,35.2418,35.2516,55832.0
2017-11-16 13:15:00,35.91,35.95,35.9,35.95,9750.0,35.2516,35.2909,35.2418,35.2909,9750.0
2017-11-16 13:20:00,35.95,35.97,35.93,35.93,10094.0,35.2909,35.3105,35.2713,35.2713,10094.0
2017-11-16 13:25:00,35.94,35.97,35.94,35.97,5100.0,35.2811,35.3105,35.2811,35.3105,5100.0
2017-11-16 13:30:00,35.97,36.0,35.97,35.98,5740.0,35.3105,35.34,35.3105,35.3204,5740.0
2017-11-16 13:35:00,35.98,35.99,35.96,35.97,61037.0,35.3204,35.3302,35.3007,35.3105,61037.0
2017-11-16 13:40:00,35.96,35.96,35.89,35.9,12884.0,35.3007,35.3007,35.232,35.2418,12884.0
2017-11-16 13:45:00,35.9,35.91,35.88,35.91,12893.0,35.2418,35.2516,35.2222,35.2516,12893.0
2017-11-16 13:50:00,35.92,35.97,35.92,35.94,12122.0,35.2615,35.3105,35.2615,35.2811,12122.0
2017-11-16 13:55:00,35.94,35.94,35.89,35.92,11452.0,35.2811,35.2811,35.232,35.2615,11452.0
2017-11-16 14:00:00,35.92,35.92,35.83,35.86,13471.0,35.2615,35.2615,35.1731,35.2026,13471.0
2017-11-16 14:05:00,35.85,35.85,35.8,35.83,11601.0,35.1927,35.1927,35.1437,35.1731,11601.0
2017-11-16 14:10:00,35.83,35.87,35.79,35.8,13877.0,35.1731,35.2124,35.1338,35.1437,13877.0
2017-11-16 14:15:00,35.8,35.85,35.79,35.84,30301.0,35.1437,35.1927,35.1338,35.1829,30301.0
2017-11-16 14:20:00,35.84,35.9,35.81,35.9,24299.0,35.1829,35.2418,35.1535,35.2418,24299.0
2017-11-16 14:25:00,35.9,35.98,35.89,35.96,22657.0,35.2418,35.3204,35.232,35.3007,22657.0
2017-11-16 14:30:00,35.96,35.97,35.95,35.97,4456.0,35.3007,35.3105,35.2909,35.3105,4456.0
2017-11-16 14:35:00,35.98,35.98,35.94,35.97,7619.0,35.3204,35.3204,35.2811,35.3105,7619.0
2017-11-16 14:40:00,35.97,36.03,35.95,36.03,39779.0,35.3105,35.3694,35.2909,35.3694,39779.0
2017-11-16 14:45:00,36.03,36.04,35.99,35.99,17410.0,35.3694,35.3793,35.3302,35.3302,17410.0
2017-11-16 14:50:00,35.99,35.99,35.96,35.96,4687.0,35.3302,35.3302,35.3007,35.3007,4687.0
2017-11-16 14:55:00,35.96,35.96,35.91,35.96,10685.0,35.3007,35.3007,35.2516,35.3007,10685.0
2017-11-16 15:00:00,35.97,36.0,35.97,36.0,12406.0,35.3105,35.34,35.3105,35.34,12406.0
2017-11-16 15:05:00,36.0,36.04,36.0,36.03,88314.0,35.34,35.3793,35.34,35.3694,88314.0
2017-11-16 15:10:00,36.03,36.05,36.02,36.04,19741.0,35.3694,35.3891,35.3596,35.3793,19741.0
2017-11-16 15:15:00,36.04,36.05,36.02,36.02,12900.0,35.3793,35.3891,35.3596,35.3596,12900.0
2017-11-16 15:20:00,36.03,36.04,36.0,36.04,27316.0,35.3694,35.3793,35.34,35.3793,27316.0
2017-11-16 15:25:00,36.04,36.08,36.03,36.07,8879.0,35.3793,35.4185,35.3694,35.4087,8879.0
2017-11-16 15:30:00,36.07,36.07,35.99,36.0,15189.0,35.4087,35.4087,35.3302,35.34,15189.0
2017-11-16 15:35:00,36.0,36.03,35.99,36.03,17670.0,35.34,35.3694,35.3302,35.3694,17670.0
2017-11-16 15:40:00,36.03,36.06,36.0,36.0,20453.0,35.3694,35.3989,35.34,35.34,20453.0
2017-11-16 15:45:00,35.99,36.01,35.95,36.01,16330.0,35.3302,35.3498,35.2909,35.3498,16330.0
2017-11-16 15:50:00,36.02,36.02,35.99,36.01,15797.0,35.3596,35.3596,35.3302,35.3498,15797.0
2017-11-16 15:55:00,36.0,36.0,35.95,35.97,146937.0,35.34,35.34,35.2909,35.3105,146937.0
2017-11-17 09:30:00,35.81,35.97,35.81,35.93,121428.0,35.1535,35.3105,35.1535,35.2713,121428.0
2017-11-17 09:35:00,35.95,36.27,35.95,36.09,10445.0,35.2909,35.605,35.2909,35.4283,10445.0
2017-11-17 09:40:00,36.08,36.11,36.06,36.06,4764.0,35.4185,35.448,35.3989,35.3989,4764.0
2017-11-17 09:45:00,36.06,36.06,36.02,36.04,3574.0,35.3989,35.3989,35.3596,35.3793,3574.0
2017-11-17 09:50:00,36.04,36.04,35.93,35.95,4519.0,35.3793,35.3793,35.2713,35.2909,4519.0
2017-11-17 09:55:00,35.97,36.03,35.96,36.02,3513.0,35.3105,35.3694,35.3007,35.3596,3513.0
2017-11-17 10:00:00,36.04,36.11,35.99,36.08,3770.0,35.3793,35.448,35.3302,35.4185,3770.0
2017-11-17 10:05:00,36.11,36.16,36.11,36.13,4495.0,35.448,35.4971,35.448,35.4676,4495.0
2017-11-17 10:10:00,36.14,36.14,36.05,36.05,3249.0,35.4774,35.4774,35.3891,35.3891,3249.0
2017-11-17 10:15:00,36.05,36.05,36.01,36.03,6000.0,35.3891,35.3891,35.3498,35.3694,6000.0
2017-11-17 10:20:00,36.04,36.07,36.04,36.06,5057.0,35.3793,35.4087,35.3793,35.3989,5057.0
2017-11-17 10:25:00,36.06,36.06,36.02,36.03,5523.0,35.3989,35.3989,35.3596,35.3694,5523.0
2017-11-17 10:30:00,36.03,36.04,35.98,36.0,10376.0,35.3694,35.3793,35.3204,35.34,10376.0
2017-11-17 10:35:00,36.0,36.01,35.99,35.99,4667.0,35.34,35.3498,35.3302,35.3302,4667.0
2017-11-17 10:40:00,36.0,36.01,35.99,36.01,3131.0,35.34,35.3498,35.3302,35.3498,3131.0
2017-11-17 10:45:00,36.01,36.01,35.99,36.0,2885.0,35.3498,35.3498,35.3302,35.34,2885.0
2017-11-17 10:50:00,36.0,36.02,35.98,36.0,11216.0,35.34,35.3596,35.3204,35.34,11216.0
2017-11-17 10:55:00,36.0,36.0,35.98,35.99,5253.0,35.34,35.34,35.3204,35.3302,5253.0
2017-11-17 11:00:00,35.99,36.0,35.97,35.99,41993.0,35.3302,35.34,35.3105,35.3302,41993.0
2017-11-17 11:05:00,35.99,36.05,35.98,36.04,13883.0,35.3302,35.3891,35.3204,35.3793,13883.0
2017-11-17 11:10:00,36.04,36.05,36.04,36.05,2801.0,35.3793,35.3891,35.3793,35.3891,2801.0
2017-11-17 11:15:00,36.04,36.04,36.0,36.01,5239.0,35.3793,35.3793,35.34,35.3498,5239.0
2017-11-17 11:20:00,36.01,36.04,35.97,36.02,9401.0,35.3498,35.3793,35.3105,35.3596,9401.0
2017-11-17 11:25:00,36.02,36.03,36.0,36.01,4700.0,35.3596,35.3694,35.34,35.3498,4700.0
2017-11-17 11:30:00,36.03,36.03,36.0,36.01,7000.0,35.3694,35.3694,35.34,35.3498,7000.0
2017-11-17 11:35:00,36.02,36.02,36.0,36.01,11145.0,35.3596,35.3596,35.34,35.3498,11145.0
2017-11-17 11:40:00,36.01,36.08,36.0,36.08,49735.0,35.3498,35.4185,35.34,35.4185,49735.0
2017-11-17 11:45:00,36.09,36.21,36.09,36.21,13029.0,35.4283,35.5461,35.4283,35.5461,13029.0
2017-11-17 11:50:00,36.22,36.26,36.2,36.26,4927.0,35.556,35.5952,35.5363,35.5952,4927.0
2017-11-17 11:55:00,36.26,36.27,36.19,36.23,4616.0,35.5952,35.605,35.5265,35.5658,4616.0
2017-11-17 12:00:00,36.23,36.28,36.23,36.28,6300.0,35.5658,35.6149,35.5658,35.6149,6300.0
2017-11-17 12:05:00,36.28,36.37,36.28,36.36,8064.0,35.6149,35.7032,35.6149,35.6934,8064.0
2017-11-17 12:10:00,36.36,36.37,36.34,36.34,41843.0,35.6934,35.7032,35.6738,35.6738,41843.0
2017-11-17 12:15:00,36.34,36.34,36.23,36.23,17000.0,35.6738,35.6738,35.5658,35.5658,17000.0
2017-11-17 12:20:00,36.23,36.25,36.17,36.18,15833.0,35.5658,35.5854,35.5069,35.5167,15833.0
2017-11-17 12:25:00,36.18,36.2,36.15,36.2,11111.0,35.5167,35.5363,35.4872,35.5363,11111.0
2017-11-17 12:30:00,36.21,36.23,36.19,36.23,7370.0,35.5461,35.5658,35.5265,35.5658,7370.0
2017-11-17 12:35:00,36.24,36.26,36.24,36.26,7210.0,35.5756,35.5952,35.5756,35.5952,7210.0
2017-11-17 12:40:00,36.27,36.31,36.27,36.29,8499.0,35.605,35.6443,35.605,35.6247,8499.0
2017-11-17 12:45:00,36.3,36.3,36.24,36.24,44900.0,35.6345,35.6345,35.5756,35.5756,44900.0
2017-11-17 12:50:00,36.25,36.27,36.2,36.22,19561.0,35.5854,35.605,35.5363,35.556,19561.0
2017-11-17 12:55:00,36.23,36.27,36.23,36.25,4719.0,35.5658,35.605,35.5658,35.5854,4719.0
2017-11-17 13:00:00,36.25,36.34,36.24,36.34,11519.0,35.5854,35.6738,35.5756,35.6738,11519.0
2017-11-17 13:05:00,36.34,36.36,36.27,36.27,6097.0,35.6738,35.6934,35.605,35.605,6097.0
2017-11-17 13:10:00,36.27,36.28,36.24,36.24,5340.0,35.605,35.6149,35.5756,35.5756,5340.0
2017-11-17 13:15:00,36.25,36.3,36.25,36.27,6405.0,35.5854,35.6345,35.5854,35.605,6405.0
2017-11-17 13:20:00,36.27,36.3,36.26,36.27,3144.0,35.605,35.6345,35.5952,35.605,3144.0
2017-11-17 13:25:00,36.27,36.3,36.27,36.3,4275.0,35.605,35.6345,35.605,35.6345,4275.0
2017-11-17 13:30:00,36.3,36.3,36.26,36.27,4672.0,35.6345,35.6345,35.5952,35.605,4672.0
2017-11-17 13:35:00,36.27,36.28,36.25,36.28,6000.0,35.605,35.6149,35.5854,35.6149,6000.0
2017-11-17 13:40:00,36.28,36.28,36.24,36.24,2400.0,35.6149,35.6149,35.5756,35.5756,2400.0
2017-11-17 13:45:00,36.25,36.26,36.22,36.24,9594.0,35.5854,35.5952,35.556,35.5756,9594.0
2017-11-17 13:50:00,36.24,36.24,36.22,36.24,4330.0,35.5756,35.5756,35.556,35.5756,4330.0
2017-11-17 13:55:00,36.24,36.24,36.16,36.17,7791.0,35.5756,35.5756,35.4971,35.5069,7791.0
2017-11-17 14:00:00,36.16,36.16,36.14,36.15,7500.0,35.4971,35.4971,35.4774,35.4872,7500.0
2017-11-17 14:05:00,36.15,36.19,36.15,36.19,5934.0,35.4872,35.5265,35.4872,35.5265,5934.0
2017-11-17 14:10:00,36.2,36.2,36.18,36.18,9772.0,35.5363,35.5363,35.5167,35.5167,9772.0
2017-11-17 14:15:00,36.18,36.19,36.15,36.16,14293.0,35.5167,35.5265,35.4872,35.4971,14293.0
2017-11-17 14:20:00,36.16,36.16,36.14,36.15,5052.0,35.4971,35.4971,35.4774,35.4872,5052.0
2017-11-17 14:25:00,36.14,36.15,36.12,36.14,37090.0,35.4774,35.4872,35.4578,35.4774,37090.0
2017-11-17 14:30:00,36.15,36.15,36.09,36.09,28911.0,35.4872,35.4872,35.4283,35.4283,28911.0
2017-11-17 14:35:00,36.09,36.11,36.07,36.09,31930.0,35.4283,35.448,35.4087,35.4283,31930.0
2017-11-17 14:40:00,36.09,36.13,36.07,36.12,24901.0,35.4283,35.4676,35.4087,35.4578,24901.0
2017-11-17 14:45:00,36.12,36.12,36.09,36.1,14070.0,35.4578,35.4578,35.4283,35.4382,14070.0
2017-11-17 14:50:00,36.11,36.14,36.1,36.1,18224.0,35.448,35.4774,35.4382,35.4382,18224.0
2017-11-17 14:55:00,36.1,36.11,36.05,36.05,27757.0,35.4382,35.448,35.3891,35.3891,27757.0
2017-11-17 15:00:00,36.06,36.07,36.04,36.07,26944.0,35.3989,35.4087,35.3793,35.4087,26944.0
2017-11-17 15:05:00,36.07,36.09,36.07,36.08,6951.0,35.4087,35.4283,35.4087,35.4185,6951.0
2017-11-17 15:10:00,36.08,36.08,36.06,36.07,17975.0,35.4185,35.4185,35.3989,35.4087,17975.0
2017-11-17 15:15:00,36.06,36.07,36.03,36.04,14071.0,35.3989,35.4087,35.3694,35.3793,14071.0
2017-11-17 15:20:00,36.04,36.08,36.02,36.07,24084.0,35.3793,35.4185,35.3596,35.4087,24084.0
2017-11-17 15:25:00,36.07,36.1,36.03,36.03,39184.0,35.4087,35.4382,35.3694,35.3694,39184.0
2017-11-17 15:30:00,36.03,36.03,35.97,35.99,50085.0,35.3694,35.3694,35.3105,35.3302,50085.0
2017-11-17 15:35:00,35.99,36.02,35.99,36.01,37620.0,35.3302,35.3596,35.3302,35.3498,37620.0
2017-11-17 15:40:00,36.02,36.04,35.99,36.0,41805.0,35.3596,35.3793,35.3302,35.34,41805.0
2017-11-17 15:45:00,36.0,36.01,35.99,36.0,54908.0,35.34,35.3498,35.3302,35.34,54908.0
2017-11-17 15:50:00,36.0,36.05,36.0,36.03,75901.0,35.34,35.3891,35.34,35.3694,75901.0
2017-11-17 15:55:00,36.03,36.04,35.99,36.0,134933.0,35.3694,35.3793,35.3302,35.34,134933.0
2017-11-20 09:30:00,36.05,36.15,35.96,36.13,45476.0,35.3891,35.4872,35.3007,35.4676,45476.0
2017-11-20 09:35:00,36.15,36.2,36.02,36.09,6600.0,35.4872,35.5363,35.3596,35.4283,6600.0
2017-11-20 09:40:00,36.11,36.35,36.11,36.35,7502.0,35.448,35.6836,35.448,35.6836,7502.0
2017-11-20 09:45:00,36.35,36.45,36.34,36.45,13010.0,35.6836,35.7817,35.6738,35.7817,13010.0
2017-11-20 09:50:00,36.48,36.49,36.4,36.4,13539.0,35.8112,35.821,35.7327,35.7327,13539.0
2017-11-20 09:55:00,36.41,36.47,36.41,36.41,13472.0,35.7425,35.8014,35.7425,35.7425,13472.0
2017-11-20 10:00:00,36.42,36.42,36.32,36.36,7742.0,35.7523,35.7523,35.6541,35.6934,7742.0
2017-11-20 10:05:00,36.35,36.35,36.29,36.32,5713.0,35.6836,35.6836,35.6247,35.6541,5713.0
2017-11-20 10:10:00,36.32,36.4,36.29,36.39,9288.0,35.6541,35.7327,35.6247,35.7228,9288.0
2017-11-20 10:15:00,36.4,36.44,36.35,36.35,5677.0,35.7327,35.7719,35.6836,35.6836,5677.0
2017-11-20 10:20:00,36.36,36.41,36.35,36.4,9679.0,35.6934,35.7425,35.6836,35.7327,9679.0
2017-11-20 10:25:00,36.4,36.4,36.34,36.34,7191.0,35.7327,35.7327,35.6738,35.6738,7191.0
2017-11-20 10:30:00,36.34,36.38,36.33,36.36,8241.0,35.6738,35.713,35.6639,35.6934,8241.0
2017-11-20 10:35:00,36.37,36.37,36.3,36.32,12791.0,35.7032,35.7032,35.6345,35.6541,12791.0
2017-11-20 10:40:00,36.33,36.38,36.32,36.37,12452.0,35.6639,35.713,35.6541,35.7032,12452.0
2017-11-20 10:45:00,36.36,36.4,36.32,36.32,11500.0,35.6934,35.7327,35.6541,35.6541,11500.0
2017-11-20 10:50:00,36.34,36.36,36.34,36.35,4642.0,35.6738,35.6934,35.6738,35.6836,4642.0
2017-11-20 10:55:00,36.36,36.36,36.28,36.28,9024.0,35.6934,35.6934,35.6149,35.6149,9024.0
2017-11-20 11:00:00,36.3,36.35,36.27,36.35,10968.0,35.6345,35.6836,35.605,35.6836,10968.0
2017-11-20 11:05:00,36.35,36.61,36.35,36.55,71803.0,35.6836,35.9388,35.6836,35.8799,71803.0
2017-11-20 11:10:00,36.55,36.58,36.4,36.54,32505.0,35.8799,35.9094,35.7327,35.8701,32505.0
2017-11-20 11:15:00,36.53,36.65,36.53,36.6,25539.0,35.8603,35.9781,35.8603,35.929,25539.0
2017-11-20 11:20:00,36.61,36.67,36.54,36.6,18690.0,35.9388,35.9977,35.8701,35.929,18690.0
2017-11-20 11:25:00,36.6,36.71,36.6,36.68,28833.0,35.929,36.037,35.929,36.0075,28833.0
2017-11-20 11:30:00,36.68,36.68,36.6,36.62,15342.0,36.0075,36.0075,35.929,35.9486,15342.0
2017-11-20 11:35:00,36.62,36.62,36.54,36.54,10449.0,35.9486,35.9486,35.8701,35.8701,10449.0
2017-11-20 11:40:00,36.56,36.66,36.56,36.64,5269.0,35.8897,35.9879,35.8897,35.9683,5269.0
2017-11-20 11:45:00,36.64,36.66,36.61,36.62,10735.0,35.9683,35.9879,35.9388,35.9486,10735.0
2017-11-20 11:50:00,36.62,36.62,36.55,36.59,5555.0,35.9486,35.9486,35.8799,35.9192,5555.0
2017-11-20 11:55:00,36.59,36.66,36.58,36.63,11244.0,35.9192,35.9879,35.9094,35.9584,11244.0
2017-11-20 12:00:00,36.63,36.65,36.56,36.57,22190.0,35.9584,35.9781,35.8897,35.8995,22190.0
2017-11-20 12:05:00,36.58,36.63,36.55,36.62,16666.0,35.9094,35.9584,35.8799,35.9486,16666.0
2017-11-20 12:10:00,36.62,36.63,36.59,36.61,10798.0,35.9486,35.9584,35.9192,35.9388,10798.0
2017-11-20 12:15:00,36.6,36.6,36.52,36.52,9000.0,35.929,35.929,35.8505,35.8505,9000.0
2017-11-20 12:20:00,36.53,36.56,36.52,36.53,7509.0,35.8603,35.8897,35.8505,35.8603,7509.0
2017-11-20 12:25:00,36.54,36.61,36.54,36.59,11422.0,35.8701,35.9388,35.8701,35.9192,11422.0
2017-11-20 12:30:00,36.59,36.6,36.55,36.57,6563.0,35.9192,35.929,35.8799,35.8995,6563.0
2017-11-20 12:35:00,36.57,36.6,36.55,36.55,4175.0,35.8995,35.929,35.8799,35.8799,4175.0
2017-11-20 12:40:00,36.57,36.61,36.56,36.56,5554.0,35.8995,35.9388,35.8897,35.8897,5554.0
2017-11-20 12:45:00,36.56,36.58,36.53,36.57,6750.0,35.8897,35.9094,35.8603,35.8995,6750.0
2017-11-20 12:50:00,36.57,36.57,36.54,36.54,7497.0,35.8995,35.8995,35.8701,35.8701,7497.0
2017-11-20 12:55:00,36.54,36.57,36.53,36.57,16494.0,35.8701,35.8995,35.8603,35.8995,16494.0
2017-11-20 13:00:00,36.57,36.57,36.55,36.55,5125.0,35.8995,35.8995,35.8799,35.8799,5125.0
2017-11-20 13:05:00,36.55,36.58,36.5,36.51,13565.0,35.8799,35.9094,35.8308,35.8406,13565.0
2017-11-20 13:10:00,36.52,36.57,36.52,36.55,9944.0,35.8505,35.8995,35.8505,35.8799,9944.0
2017-11-20 13:15:00,36.55,36.59,36.55,36.58,10608.0,35.8799,35.9192,35.8799,35.9094,10608.0
2017-11-20 13:20:00,36.57,36.59,36.54,36.54,14030.0,35.8995,35.9192,35.8701,35.8701,14030.0
2017-11-20 13:25:00,36.54,36.59,36.54,36.57,14324.0,35.8701,35.9192,35.8701,35.8995,14324.0
2017-11-20 13:30:00,36.57,36.57,36.55,36.57,14969.0,35.8995,35.8995,35.8799,35.8995,14969.0
2017-11-20 13:35:00,36.57,36.58,36.55,36.58,7032.0,35.8995,35.9094,35.8799,35.9094,7032.0
2017-11-20 13:40:00,36.58,36.58,36.55,36.55,8800.0,35.9094,35.9094,35.8799,35.8799,8800.0
2017-11-20 13:45:00,36.55,36.6,36.55,36.59,9724.0,35.8799,35.929,35.8799,35.9192,9724.0
2017-11-20 13:50:00,36.59,36.62,36.58,36.59,12426.0,35.9192,35.9486,35.9094,35.9192,12426.0
2017-11-20 13:55:00,36.6,36.6,36.57,36.59,7736.0,35.929,35.929,35.8995,35.9192,7736.0
2017-11-20 14:00:00,36.59,36.59,36.49,36.49,9725.0,35.9192,35.9192,35.821,35.821,9725.0
2017-11-20 14:05:00,36.5,36.51,36.46,36.46,15396.0,35.8308,35.8406,35.7916,35.7916,15396.0
2017-11-20 14:10:00,36.47,36.52,36.46,36.5,7817.0,35.8014,35.8505,35.7916,35.8308,7817.0
2017-11-20 14:15:00,36.5,36.52,36.45,36.46,11880.0,35.8308,35.8505,35.7817,35.7916,11880.0
2017-11-20 14:20:00,36.46,36.47,36.42,36.42,10462.0,35.7916,35.8014,35.7523,35.7523,10462.0
2017-11-20 14:25:00,36.42,36.56,36.42,36.55,25710.0,35.7523,35.8897,35.7523,35.8799,25710.0
2017-11-20 14:30:00,36.55,36.57,36.54,36.56,20129.0,35.8799,35.8995,35.8701,35.8897,20129.0
2017-11-20 14:35:00,36.56,36.62,36.54,36.55,14040.0,35.8897,35.9486,35.8701,35.8799,14040.0
2017-11-20 14:40:00,36.55,36.6,36.55,36.59,11052.0,35.8799,35.929,35.8799,35.9192,11052.0
2017-11-20 14:45:00,36.6,36.64,36.59,36.6,15033.0,35.929,35.9683,35.9192,35.929,15033.0
2017-11-20 14:50:00,36.6,36.61,36.55,36.55,13497.0,35.929,35.9388,35.8799,35.8799,13497.0
2017-11-20 14:55:00,36.56,36.56,36.53,36.56,14563.0,35.8897,35.8897,35.8603,35.8897,14563.0
2017-11-20 15:00:00,36.56,36.57,36.53,36.56,17112.0,35.8897,35.8995,35.8603,35.8897,17112.0
2017-11-20 15:05:00,36.57,36.57,36.5,36.5,15837.0,35.8995,35.8995,35.8308,35.8308,15837.0
2017-11-20 15:10:00,36.5,36.54,36.48,36.52,30218.0,35.8308,35.8701,35.8112,35.8505,30218.0
2017-11-20 15:15:00,36.52,36.53,36.44,36.46,23931.0,35.8505,35.8603,35.7719,35.7916,23931.0
2017-11-20 15:20:00,36.46,36.47,36.43,36.46,24457.0,35.7916,35.8014,35.7621,35.7916,24457.0
2017-11-20 15:25:00,36.45,36.47,36.42,36.45,21487.0,35.7817,35.8014,35.7523,35.7817,21487.0
2017-11-20 15:30:00,36.45,36.53,36.45,36.51,38834.0,35.7817,35.8603,35.7817,35.8406,38834.0
2017-11-20 15:35:00,36.52,36.53,36.49,36.52,53985.0,35.8505,35.8603,35.821,35.8505,53985.0
2017-11-20 15:40:00,36.51,36.52,36.46,36.48,36921.0,35.8406,35.8505,35.7916,35.8112,36921.0
2017-11-20 15:45:00,36.48,36.51,36.44,36.51,56474.0,35.8112,35.8406,35.7719,35.8406,56474.0
2017-11-20 15:50:00,36.5,36.51,36.45,36.49,61409.0,35.8308,35.8406,35.7817,35.821,61409.0
2017-11-20 15:55:00,36.48,36.49,36.43,36.47,108884.0,35.8112,35.821,35.7621,35.8014,108884.0
2017-11-21 09:30:00,36.79,36.79,36.55,36.63,11943.0,36.1155,36.1155,35.8799,35.9584,11943.0
2017-11-21 09:35:00,36.66,36.89,36.66,36.88,17638.0,35.9879,36.2137,35.9879,36.2039,17638.0
2017-11-21 09:40:00,36.88,36.93,36.84,36.84,8073.0,36.2039,36.2529,36.1646,36.1646,8073.0
2017-11-21 09:45:00,36.84,36.84,36.75,36.83,10500.0,36.1646,36.1646,36.0762,36.1548,10500.0
2017-11-21 09:50:00,36.83,36.83,36.75,36.75,4960.0,36.1548,36.1548,36.0762,36.0762,4960.0
2017-11-21 09:55:00,36.82,36.87,36.8,36.83,5026.0,36.145,36.194,36.1253,36.1548,5026.0
2017-11-21 10:00:00,36.83,36.83,36.78,36.79,9794.0,36.1548,36.1548,36.1057,36.1155,9794.0
2017-11-21 10:05:00,36.8,36.87,36.78,36.87,16923.0,36.1253,36.194,36.1057,36.194,16923.0
2017-11-21 10:10:00,36.88,36.95,36.85,36.94,8193.0,36.2039,36.2726,36.1744,36.2628,8193.0
2017-11-21 10:15:00,36.95,37.02,36.94,37.01,16754.0,36.2726,36.3413,36.2628,36.3315,16754.0
2017-11-21 10:20:00,37.01,37.09,37.01,37.06,6707.0,36.3315,36.41,36.3315,36.3806,6707.0
2017-11-21 10:25:00,37.05,37.09,37.04,37.07,3200.0,36.3707,36.41,36.3609,36.3904,3200.0
2017-11-21 10:30:00,37.09,37.14,37.02,37.02,8141.0,36.41,36.4591,36.3413,36.3413,8141.0
2017-11-21 10:35:00,37.03,37.06,37.03,37.04,5499.0,36.3511,36.3806,36.3511,36.3609,5499.0
2017-11-21 10:40:00,37.02,37.06,37.02,37.04,6027.0,36.3413,36.3806,36.3413,36.3609,6027.0
2017-11-21 10:45:00,37.03,37.05,37.02,37.02,9286.0,36.3511,36.3707,36.3413,36.3413,9286.0
2017-11-21 10:50:00,37.03,37.03,36.98,36.98,10149.0,36.3511,36.3511,36.302,36.302,10149.0
2017-11-21 10:55:00,37.0,37.02,36.93,36.94,10596.0,36.3217,36.3413,36.2529,36.2628,10596.0
2017-11-21 11:00:00,36.95,36.95,36.85,36.87,18185.0,36.2726,36.2726,36.1744,36.194,18185.0
2017-11-21 11:05:00,36.88,36.92,36.85,36.92,9364.0,36.2039,36.2431,36.1744,36.2431,9364.0
2017-11-21 11:10:00,36.92,36.92,36.84,36.84,4647.0,36.2431,36.2431,36.1646,36.1646,4647.0
2017-11-21 11:15:00,36.86,36.86,36.73,36.74,19032.0,36.1842,36.1842,36.0566,36.0664,19032.0
2017-11-21 11:20:00,36.75,36.76,36.73,36.74,27712.0,36.0762,36.0861,36.0566,36.0664,27712.0
2017-11-21 11:25:00,36.76,36.86,36.74,36.86,21491.0,36.0861,36.1842,36.0664,36.1842,21491.0
2017-11-21 11:30:00,36.84,36.85,36.79,36.85,3977.0,36.1646,36.1744,36.1155,36.1744,3977.0
2017-11-21 11:35:00,36.83,36.88,36.83,36.88,4626.0,36.1548,36.2039,36.1548,36.2039,4626.0
2017-11-21 11:40:00,36.89,36.9,36.85,36.85,1598.0,36.2137,36.2235,36.1744,36.1744,1598.0
2017-11-21 11:45:00,36.85,36.85,36.83,36.85,5885.0,36.1744,36.1744,36.1548,36.1744,5885.0
2017-11-21 11:50:00,36.85,36.85,36.8,36.84,4476.0,36.1744,36.1744,36.1253,36.1646,4476.0
2017-11-21 11:55:00,36.84,36.9,36.84,36.9,18889.0,36.1646,36.2235,36.1646,36.2235,18889.0
2017-11-21 12:00:00,36.89,36.89,36.85,36.85,7624.0,36.2137,36.2137,36.1744,36.1744,7624.0
2017-11-21 12:05:00,36.85,36.86,36.83,36.83,4929.0,36.1744,36.1842,36.1548,36.1548,4929.0
2017-11-21 12:10:00,36.82,36.82,36.74,36.74,3074.0,36.145,36.145,36.0664,36.0664,3074.0
2017-11-21 12:15:00,36.74,36.74,36.67,36.67,15229.0,36.0664,36.0664,35.9977,35.9977,15229.0
2017-11-21 12:20:00,36.68,36.69,36.67,36.68,9214.0,36.0075,36.0173,35.9977,36.0075,9214.0
2017-11-21 12:25:00,36.68,36.73,36.65,36.73,5400.0,36.0075,36.0566,35.9781,36.0566,5400.0
2017-11-21 12:30:00,36.74,36.78,36.74,36.76,4846.0,36.0664,36.1057,36.0664,36.0861,4846.0
2017-11-21 12:35:00,36.76,36.83,36.76,36.8,22569.0,36.0861,36.1548,36.0861,36.1253,22569.0
2017-11-21 12:40:00,36.81,36.89,36.81,36.87,8367.0,36.1351,36.2137,36.1351,36.194,8367.0
2017-11-21 12:45:00,36.88,36.88,36.85,36.86,3769.0,36.2039,36.2039,36.1744,36.1842,3769.0
2017-11-21 12:50:00,36.86,36.87,36.83,36.84,6481.0,36.1842,36.194,36.1548,36.1646,6481.0
2017-11-21 12:55:00,36.85,36.88,36.85,36.85,10151.0,36.1744,36.2039,36.1744,36.1744,10151.0
2017-11-21 13:00:00,36.85,36.86,36.85,36.85,3420.0,36.1744,36.1842,36.1744,36.1744,3420.0
2017-11-21 13:05:00,36.87,36.87,36.86,36.86,2300.0,36.194,36.194,36.1842,36.1842,2300.0
2017-11-21 13:10:00,36.86,36.87,36.82,36.83,8262.0,36.1842,36.194,36.145,36.1548,8262.0
2017-11-21 13:15:00,36.84,36.87,36.84,36.87,6281.0,36.1646,36.194,36.1646,36.194,6281.0
2017-11-21 13:20:00,36.87,36.87,36.82,36.85,6737.0,36.194,36.194,36.145,36.1744,6737.0
2017-11-21 13:25:00,36.85,36.88,36.84,36.87,4948.0,36.1744,36.2039,36.1646,36.194,4948.0
2017-11-21 13:30:00,36.87,36.87,36.84,36.86,2167.0,36.194,36.194,36.1646,36.1842,2167.0
2017-11-21 13:35:00,36.86,36.91,36.86,36.9,9718.0,36.1842,36.2333,36.1842,36.2235,9718.0
2017-11-21 13:40:00,36.91,36.92,36.89,36.89,3781.0,36.2333,36.2431,36.2137,36.2137,3781.0
2017-11-21 13:45:00,36.89,36.93,36.89,36.91,6649.0,36.2137,36.2529,36.2137,36.2333,6649.0
2017-11-21 13:50:00,36.93,36.93,36.92,36.93,4857.0,36.2529,36.2529,36.2431,36.2529,4857.0
2017-11-21 13:55:00,36.93,36.93,36.8,36.82,4664.0,36.2529,36.2529,36.1253,36.145,4664.0
2017-11-21 14:00:00,36.82,36.85,36.8,36.84,5300.0,36.145,36.1744,36.1253,36.1646,5300.0
2017-11-21 14:05:00,36.85,36.86,36.81,36.84,9289.0,36.1744,36.1842,36.1351,36.1646,9289.0
2017-11-21 14:10:00,36.83,36.83,36.8,36.8,3267.0,36.1548,36.1548,36.1253,36.1253,3267.0
2017-11-21 14:15:00,36.8,36.84,36.8,36.81,6384.0,36.1253,36.1646,36.1253,36.1351,6384.0
2017-11-21 14:20:00,36.82,36.86,36.82,36.84,5630.0,36.145,36.1842,36.145,36.1646,5630.0
2017-11-21 14:25:00,36.84,36.88,36.83,36.88,4767.0,36.1646,36.2039,36.1548,36.2039,4767.0
2017-11-21 14:30:00,36.89,36.89,36.82,36.82,6690.0,36.2137,36.2137,36.145,36.145,6690.0
2017-11-21 14:35:00,36.82,36.85,36.82,36.83,5058.0,36.145,36.1744,36.145,36.1548,5058.0
2017-11-21 14:40:00,36.83,36.86,36.83,36.83,6887.0,36.1548,36.1842,36.1548,36.1548,6887.0
2017-11-21 14:45:00,36.84,36.87,36.83,36.86,7815.0,36.1646,36.194,36.1548,36.1842,7815.0
2017-11-21 14:50:00,36.86,36.87,36.85,36.87,5341.0,36.1842,36.194,36.1744,36.194,5341.0
2017-11-21 14:55:00,36.87,36.9,36.85,36.9,8910.0,36.194,36.2235,36.1744,36.2235,8910.0
2017-11-21 15:00:00,36.9,36.91,36.85,36.85,7983.0,36.2235,36.2333,36.1744,36.1744,7983.0
2017-11-21 15:05:00,36.86,36.86,36.82,36.85,7643.0,36.1842,36.1842,36.145,36.1744,7643.0
2017-11-21 15:10:00,36.86,36.92,36.86,36.9,17239.0,36.1842,36.2431,36.1842,36.2235,17239.0
2017-11-21 15:15:00,36.9,36.9,36.83,36.84,10675.0,36.2235,36.2235,36.1548,36.1646,10675.0
2017-11-21 15:20:00,36.84,36.87,36.83,36.84,12766.0,36.1646,36.194,36.1548,36.1646,12766.0
2017-11-21 15:25:00,36.84,36.88,36.81,36.87,15294.0,36.1646,36.2039,36.1351,36.194,15294.0
2017-11-21 15:30:00,36.86,36.87,36.84,36.85,11053.0,36.1842,36.194,36.1646,36.1744,11053.0
2017-11-21 15:35:00,36.85,36.87,36.82,36.83,11491.0,36.1744,36.194,36.145,36.1548,11491.0
2017-11-21 15:40:00,36.83,36.87,36.81,36.87,22789.0,36.1548,36.194,36.1351,36.194,22789.0
2017-11-21 15:45:00,36.86,36.87,36.84,36.84,16915.0,36.1842,36.194,36.1646,36.1646,16915.0
2017-11-21 15:50:00,36.85,36.9,36.84,36.86,24553.0,36.1744,36.2235,36.1646,36.1842,24553.0
2017-11-21 15:55:00,36.86,36.91,36.85,36.89,62278.0,36.1842,36.2333,36.1744,36.2137,62278.0
2017-11-22 09:30:00,37.01,37.01,36.86,36.87,13231.0,36.3315,36.3315,36.1842,36.194,13231.0
2017-11-22 09:35:00,36.91,37.0,36.82,36.9,5260.0,36.2333,36.3217,36.145,36.2235,5260.0
2017-11-22 09:40:00,36.91,36.93,36.86,36.91,3799.0,36.2333,36.2529,36.1842,36.2333,3799.0
2017-11-22 09:45:00,36.87,36.92,36.84,36.89,10367.0,36.194,36.2431,36.1646,36.2137,10367.0
2017-11-22 09:50:00,36.87,36.95,36.87,36.93,4645.0,36.194,36.2726,36.194,36.2529,4645.0
2017-11-22 09:55:00,36.93,36.93,36.87,36.89,4500.0,36.2529,36.2529,36.194,36.2137,4500.0
2017-11-22 10:00:00,36.88,36.98,36.88,36.96,4400.0,36.2039,36.302,36.2039,36.2824,4400.0
2017-11-22 10:05:00,36.9,36.98,36.89,36.95,5691.0,36.2235,36.302,36.2137,36.2726,5691.0
2017-11-22 10:10:00,36.95,36.96,36.93,36.94,1300.0,36.2726,36.2824,36.2529,36.2628,1300.0
2017-11-22 10:15:00,36.92,36.97,36.89,36.93,3320.0,36.2431,36.2922,36.2137,36.2529,3320.0
2017-11-22 10:20:00,36.95,36.95,36.86,36.86,2350.0,36.2726,36.2726,36.1842,36.1842,2350.0
2017-11-22 10:25:00,36.9,36.9,36.79,36.81,13723.0,36.2235,36.2235,36.1155,36.1351,13723.0
2017-11-22 10:30:00,36.79,36.79,36.75,36.78,4152.0,36.1155,36.1155,36.0762,36.1057,4152.0
2017-11-22 10:35:00,36.77,36.79,36.74,36.79,6007.0,36.0959,36.1155,36.0664,36.1155,6007.0
2017-11-22 10:40:00,36.78,36.81,36.78,36.81,2411.0,36.1057,36.1351,36.1057,36.1351,2411.0
2017-11-22 10:45:00,36.8,36.83,36.78,36.83,6228.0,36.1253,36.1548,36.1057,36.1548,6228.0
2017-11-22 10:50:00,36.82,36.82,36.79,36.79,4040.0,36.145,36.145,36.1155,36.1155,4040.0
2017-11-22 10:55:00,36.79,36.85,36.78,36.82,6961.0,36.1155,36.1744,36.1057,36.145,6961.0
2017-11-22 11:00:00,36.84,36.84,36.78,36.78,3400.0,36.1646,36.1646,36.1057,36.1057,3400.0
2017-11-22 11:05:00,36.79,36.8,36.76,36.79,7050.0,36.1155,36.1253,36.0861,36.1155,7050.0
2017-11-22 11:10:00,36.79,36.79,36.75,36.77,5295.0,36.1155,36.1155,36.0762,36.0959,5295.0
2017-11-22 11:15:00,36.76,36.79,36.73,36.74,8766.0,36.0861,36.1155,36.0566,36.0664,8766.0
2017-11-22 11:20:00,36.74,36.75,36.71,36.72,5335.0,36.0664,36.0762,36.037,36.0468,5335.0
2017-11-22 11:25:00,36.72,36.72,36.63,36.64,21553.0,36.0468,36.0468,35.9584,35.9683,21553.0
2017-11-22 11:30:00,36.65,36.66,36.63,36.65,11810.0,35.9781,35.9879,35.9584,35.9781,11810.0
2017-11-22 11:35:00,36.65,36.7,36.65,36.7,5529.0,35.9781,36.0272,35.9781,36.0272,5529.0
2017-11-22 11:40:00,36.72,36.75,36.7,36.73,8491.0,36.0468,36.0762,36.0272,36.0566,8491.0
2017-11-22 11:45:00,36.74,36.75,36.71,36.71,6662.0,36.0664,36.0762,36.037,36.037,6662.0
2017-11-22 11:50:00,36.7,36.76,36.68,36.76,6164.0,36.0272,36.0861,36.0075,36.0861,6164.0
2017-11-22 11:55:00,36.76,36.77,36.72,36.72,5347.0,36.0861,36.0959,36.0468,36.0468,5347.0
2017-11-22 12:00:00,36.72,36.73,36.7,36.7,3200.0,36.0468,36.0566,36.0272,36.0272,3200.0
2017-11-22 12:05:00,36.7,36.74,36.69,36.74,3000.0,36.0272,36.0664,36.0173,36.0664,3000.0
2017-11-22 12:10:00,36.75,36.77,36.74,36.74,4578.0,36.0762,36.0959,36.0664,36.0664,4578.0
2017-11-22 12:15:00,36.75,36.76,36.71,36.74,7987.0,36.0762,36.0861,36.037,36.0664,7987.0
2017-11-22 12:20:00,36.74,36.77,36.72,36.76,5217.0,36.0664,36.0959,36.0468,36.0861,5217.0
2017-11-22 12:25:00,36.77,36.77,36.72,36.74,2200.0,36.0959,36.0959,36.0468,36.0664,2200.0
2017-11-22 12:30:00,36.74,36.74,36.71,36.73,2835.0,36.0664,36.0664,36.037,36.0566,2835.0
2017-11-22 12:35:00,36.73,36.75,36.72,36.73,4300.0,36.0566,36.0762,36.0468,36.0566,4300.0
2017-11-22 12:40:00,36.73,36.74,36.7,36.73,15457.0,36.0566,36.0664,36.0272,36.0566,15457.0
2017-11-22 12:45:00,36.73,36.73,36.65,36.66,2801.0,36.0566,36.0566,35.9781,35.9879,2801.0
2017-11-22 12:50:00,36.65,36.69,36.61,36.69,6054.0,35.9781,36.0173,35.9388,36.0173,6054.0
2017-11-22 12:55:00,36.68,36.68,36.65,36.66,2934.0,36.0075,36.0075,35.9781,35.9879,2934.0
2017-11-22 13:00:00,36.66,36.66,36.62,36.62,1800.0,35.9879,35.9879,35.9486,35.9486,1800.0
2017-11-22 13:05:00,36.62,36.69,36.62,36.67,9400.0,35.9486,36.0173,35.9486,35.9977,9400.0
2017-11-22 13:10:00,36.66,36.66,36.64,36.64,2302.0,35.9879,35.9879,35.9683,35.9683,2302.0
2017-11-22 13:15:00,36.64,36.64,36.59,36.64,8151.0,35.9683,35.9683,35.9192,35.9683,8151.0
2017-11-22 13:20:00,36.63,36.65,36.61,36.63,4841.0,35.9584,35.9781,35.9388,35.9584,4841.0
2017-11-22 13:25:00,36.62,36.69,36.62,36.65,6871.0,35.9486,36.0173,35.9486,35.9781,6871.0
2017-11-22 13:30:00,36.65,36.68,36.63,36.63,3733.0,35.9781,36.0075,35.9584,35.9584,3733.0
2017-11-22 13:35:00,36.62,36.62,36.6,36.6,2100.0,35.9486,35.9486,35.929,35.929,2100.0
2017-11-22 13:40:00,36.6,36.62,36.57,36.6,3345.0,35.929,35.9486,35.8995,35.929,3345.0
2017-11-22 13:45:00,36.59,36.61,36.57,36.57,4600.0,35.9192,35.9388,35.8995,35.8995,4600.0
2017-11-22 13:50:00,36.56,36.58,36.55,36.58,5322.0,35.8897,35.9094,35.8799,35.9094,5322.0
2017-11-22 13:55:00,36.58,36.59,36.55,36.56,3409.0,35.9094,35.9192,35.8799,35.8897,3409.0
2017-11-22 14:00:00,36.56,36.57,36.55,36.56,2550.0,35.8897,35.8995,35.8799,35.8897,2550.0
2017-11-22 14:05:00,36.55,36.59,36.53,36.59,8020.0,35.8799,35.9192,35.8603,35.9192,8020.0
2017-11-22 14:10:00,36.58,36.59,36.56,36.59,9013.0,35.9094,35.9192,35.8897,35.9192,9013.0
2017-11-22 14:15:00,36.58,36.58,36.47,36.47,6270.0,35.9094,35.9094,35.8014,35.8014,6270.0
2017-11-22 14:20:00,36.47,36.47,36.44,36.44,2437.0,35.8014,35.8014,35.7719,35.7719,2437.0
2017-11-22 14:25:00,36.44,36.46,36.4,36.4,4615.0,35.7719,35.7916,35.7327,35.7327,4615.0
2017-11-22 14:30:00,36.4,36.46,36.4,36.42,5523.0,35.7327,35.7916,35.7327,35.7523,5523.0
2017-11-22 14:35:00,36.42,36.53,36.42,36.49,7716.0,35.7523,35.8603,35.7523,35.821,7716.0
2017-11-22 14:40:00,36.49,36.51,36.46,36.49,8874.0,35.821,35.8406,35.7916,35.821,8874.0
2017-11-22 14:45:00,36.48,36.51,36.48,36.48,2140.0,35.8112,35.8406,35.8112,35.8112,2140.0
2017-11-22 14:50:00,36.48,36.49,36.43,36.44,13400.0,35.8112,35.821,35.7621,35.7719,13400.0
2017-11-22 14:55:00,36.45,36.48,36.44,36.45,6435.0,35.7817,35.8112,35.7719,35.7817,6435.0
2017-11-22 15:00:00,36.44,36.49,36.44,36.48,7031.0,35.7719,35.821,35.7719,35.8112,7031.0
2017-11-22 15:05:00,36.48,36.51,36.47,36.48,6577.0,35.8112,35.8406,35.8014,35.8112,6577.0
2017-11-22 15:10:00,36.48,36.48,36.45,36.47,5546.0,35.8112,35.8112,35.7817,35.8014,5546.0
2017-11-22 15:15:00,36.46,36.5,36.45,36.48,13111.0,35.7916,35.8308,35.7817,35.8112,13111.0
2017-11-22 15:20:00,36.49,36.49,36.45,36.46,5365.0,35.821,35.821,35.7817,35.7916,5365.0
2017-11-22 15:25:00,36.46,36.49,36.45,36.48,8961.0,35.7916,35.821,35.7817,35.8112,8961.0
2017-11-22 15:30:00,36.48,36.5,36.45,36.5,13038.0,35.8112,35.8308,35.7817,35.8308,13038.0
2017-11-22 15:35:00,36.5,36.5,36.48,36.48,8613.0,35.8308,35.8308,35.8112,35.8112,8613.0
2017-11-22 15:40:00,36.48,36.5,36.45,36.46,19684.0,35.8112,35.8308,35.7817,35.7916,19684.0
2017-11-22 15:45:00,36.46,36.5,36.45,36.47,19589.0,35.7916,35.8308,35.7817,35.8014,19589.0
2017-11-22 15:50:00,36.47,36.48,36.45,36.48,27820.0,35.8014,35.8112,35.7817,35.8112,27820.0
2017-11-22 15:55:00,36.47,36.48,36.45,36.46,78911.0,35.8014,35.8112,35.7817,35.7916,78911.0
2017-11-24 09:30:00,36.53,36.53,36.27,36.36,9574.0,35.8603,35.8603,35.605,35.6934,9574.0
2017-11-24 09:35:00,36.35,36.39,36.32,36.39,1509.0,35.6836,35.7228,35.6541,35.7228,1509.0
2017-11-24 09:40:00,36.38,36.38,36.31,36.33,500.0,35.713,35.713,35.6443,35.6639,500.0
2017-11-24 09:45:00,36.35,36.38,36.33,36.37,2661.0,35.6836,35.713,35.6639,35.7032,2661.0
2017-11-24 09:50:00,36.37,36.37,36.29,36.29,2101.0,35.7032,35.7032,35.6247,35.6247,2101.0
2017-11-24 09:55:00,36.29,36.34,36.29,36.31,3371.0,35.6247,35.6738,35.6247,35.6443,3371.0
2017-11-24 10:00:00,36.31,36.32,36.27,36.27,3906.0,35.6443,35.6541,35.605,35.605,3906.0
2017-11-24 10:05:00,36.26,36.27,36.23,36.23,4613.0,35.5952,35.605,35.5658,35.5658,4613.0
2017-11-24 10:10:00,36.24,36.27,36.24,36.24,6308.0,35.5756,35.605,35.5756,35.5756,6308.0
2017-11-24 10:15:00,36.24,36.29,36.24,36.28,3749.0,35.5756,35.6247,35.5756,35.6149,3749.0
2017-11-24 10:20:00,36.28,36.3,36.21,36.24,7300.0,35.6149,35.6345,35.5461,35.5756,7300.0
2017-11-24 10:25:00,36.23,36.25,36.21,36.24,5521.0,35.5658,35.5854,35.5461,35.5756,5521.0
2017-11-24 10:30:00,36.23,36.24,36.21,36.24,4315.0,35.5658,35.5756,35.5461,35.5756,4315.0
2017-11-24 10:35:00,36.23,36.25,36.21,36.21,1837.0,35.5658,35.5854,35.5461,35.5461,1837.0
2017-11-24 10:40:00,36.23,36.24,36.21,36.21,2655.0,35.5658,35.5756,35.5461,35.5461,2655.0
2017-11-24 10:45:00,36.21,36.22,36.18,36.18,4196.0,35.5461,35.556,35.5167,35.5167,4196.0
2017-11-24 10:50:00,36.17,36.17,36.12,36.12,6208.0,35.5069,35.5069,35.4578,35.4578,6208.0
2017-11-24 10:55:00,36.14,36.16,36.12,36.13,5230.0,35.4774,35.4971,35.4578,35.4676,5230.0
2017-11-24 11:00:00,36.14,36.16,36.11,36.13,7620.0,35.4774,35.4971,35.448,35.4676,7620.0
2017-11-24 11:05:00,36.14,36.14,36.12,36.12,3436.0,35.4774,35.4774,35.4578,35.4578,3436.0
2017-11-24 11:10:00,36.12,36.13,36.07,36.13,23603.0,35.4578,35.4676,35.4087,35.4676,23603.0
2017-11-24 11:15:00,36.12,36.13,36.07,36.1,5409.0,35.4578,35.4676,35.4087,35.4382,5409.0
2017-11-24 11:20:00,36.09,36.12,36.07,36.12,5297.0,35.4283,35.4578,35.4087,35.4578,5297.0
2017-11-24 11:25:00,36.12,36.15,36.12,36.15,5500.0,35.4578,35.4872,35.4578,35.4872,5500.0
2017-11-24 11:30:00,36.15,36.16,36.11,36.11,4150.0,35.4872,35.4971,35.448,35.448,4150.0
2017-11-24 11:35:00,36.11,36.14,36.11,36.14,2933.0,35.448,35.4774,35.448,35.4774,2933.0
2017-11-24 11:40:00,36.15,36.15,36.11,36.11,5166.0,35.4872,35.4872,35.448,35.448,5166.0
2017-11-24 11:45:00,36.1,36.11,36.06,36.07,3825.0,35.4382,35.448,35.3989,35.4087,3825.0
2017-11-24 11:50:00,36.07,36.08,36.05,36.06,4202.0,35.4087,35.4185,35.3891,35.3989,4202.0
2017-11-24 11:55:00,36.05,36.12,36.05,36.12,6357.0,35.3891,35.4578,35.3891,35.4578,6357.0
2017-11-24 12:00:00,36.13,36.13,36.11,36.11,5964.0,35.4676,35.4676,35.448,35.448,5964.0
2017-11-24 12:05:00,36.12,36.12,36.06,36.06,3633.0,35.4578,35.4578,35.3989,35.3989,3633.0
2017-11-24 12:10:00,36.07,36.08,36.04,36.04,4174.0,35.4087,35.4185,35.3793,35.3793,4174.0
2017-11-24 12:15:00,36.05,36.06,36.04,36.06,1855.0,35.3891,35.3989,35.3793,35.3989,1855.0
2017-11-24 12:20:00,36.07,36.11,36.06,36.11,4500.0,35.4087,35.448,35.3989,35.448,4500.0
2017-11-24 12:25:00,36.11,36.14,36.11,36.13,6912.0,35.448,35.4774,35.448,35.4676,6912.0
2017-11-24 12:30:00,36.13,36.13,36.05,36.05,10708.0,35.4676,35.4676,35.3891,35.3891,10708.0
2017-11-24 12:35:00,36.05,36.13,36.05,36.13,7949.0,35.3891,35.4676,35.3891,35.4676,7949.0
2017-11-24 12:40:00,36.13,36.13,36.09,36.13,11126.0,35.4676,35.4676,35.4283,35.4676,11126.0
2017-11-24 12:45:00,36.13,36.19,36.12,36.17,12388.0,35.4676,35.5265,35.4578,35.5069,12388.0
2017-11-24 12:50:00,36.17,36.2,36.16,36.17,15453.0,35.5069,35.5363,35.4971,35.5069,15453.0
2017-11-24 12:55:00,36.18,36.18,36.12,36.15,37832.0,35.5167,35.5167,35.4578,35.4872,37832.0
2017-11-27 09:30:00,36.16,36.23,36.09,36.11,6214.0,35.4971,35.5658,35.4283,35.448,6214.0
2017-11-27 09:35:00,36.1,36.13,36.08,36.08,900.0,35.4382,35.4676,35.4185,35.4185,900.0
2017-11-27 09:40:00,36.11,36.19,36.1,36.17,2200.0,35.448,35.5265,35.4382,35.5069,2200.0
2017-11-27 09:45:00,36.19,36.23,36.12,36.23,39666.0,35.5265,35.5658,35.4578,35.5658,39666.0
2017-11-27 09:50:00,36.22,36.29,36.2,36.23,8394.0,35.556,35.6247,35.5363,35.5658,8394.0
2017-11-27 09:55:00,36.23,36.24,36.19,36.2,3200.0,35.5658,35.5756,35.5265,35.5363,3200.0
2017-11-27 10:00:00,36.2,36.2,36.11,36.12,5900.0,35.5363,35.5363,35.448,35.4578,5900.0
2017-11-27 10:05:00,36.11,36.12,36.08,36.08,6354.0,35.448,35.4578,35.4185,35.4185,6354.0
2017-11-27 10:10:00,36.08,36.09,36.02,36.03,8680.0,35.4185,35.4283,35.3596,35.3694,8680.0
2017-11-27 10:15:00,36.04,36.13,36.04,36.12,32297.0,35.3793,35.4676,35.3793,35.4578,32297.0
2017-11-27 10:20:00,36.12,36.18,36.12,36.16,4600.0,35.4578,35.5167,35.4578,35.4971,4600.0
2017-11-27 10:25:00,36.16,36.19,36.14,36.16,8105.0,35.4971,35.5265,35.4774,35.4971,8105.0
2017-11-27 10:30:00,36.17,36.21,36.17,36.19,1700.0,35.5069,35.5461,35.5069,35.5265,1700.0
2017-11-27 10:35:00,36.2,36.2,36.15,36.16,6100.0,35.5363,35.5363,35.4872,35.4971,6100.0
2017-11-27 10:40:00,36.15,36.18,36.12,36.18,5488.0,35.4872,35.5167,35.4578,35.5167,5488.0
2017-11-27 10:45:00,36.19,36.2,36.17,36.17,1608.0,35.5265,35.5363,35.5069,35.5069,1608.0
2017-11-27 10:50:00,36.19,36.22,36.19,36.2,2307.0,35.5265,35.556,35.5265,35.5363,2307.0
2017-11-27 10:55:00,36.21,36.21,36.17,36.19,3400.0,35.5461,35.5461,35.5069,35.5265,3400.0
2017-11-27 11:00:00,36.17,36.21,36.17,36.21,3550.0,35.5069,35.5461,35.5069,35.5461,3550.0
2017-11-27 11:05:00,36.21,36.23,36.21,36.22,5505.0,35.5461,35.5658,35.5461,35.556,5505.0
2017-11-27 11:10:00,36.2,36.23,36.19,36.2,5719.0,35.5363,35.5658,35.5265,35.5363,5719.0
2017-11-27 11:15:00,36.18,36.19,36.16,36.17,3700.0,35.5167,35.5265,35.4971,35.5069,3700.0
2017-11-27 11:20:00,36.16,36.17,36.13,36.15,6300.0,35.4971,35.5069,35.4676,35.4872,6300.0
2017-11-27 11:25:00,36.16,36.18,36.15,36.16,5191.0,35.4971,35.5167,35.4872,35.4971,5191.0
2017-11-27 11:30:00,36.16,36.2,36.16,36.19,13120.0,35.4971,35.5363,35.4971,35.5265,13120.0
2017-11-27 11:35:00,36.17,36.18,36.13,36.14,4622.0,35.5069,35.5167,35.4676,35.4774,4622.0
2017-11-27 11:40:00,36.15,36.2,36.14,36.19,122822.0,35.4872,35.5363,35.4774,35.5265,122822.0
2017-11-27 11:45:00,36.18,36.22,36.16,36.17,9415.0,35.5167,35.556,35.4971,35.5069,9415.0
2017-11-27 11:50:00,36.17,36.18,36.11,36.12,10522.0,35.5069,35.5167,35.448,35.4578,10522.0
2017-11-27 11:55:00,36.12,36.16,36.11,36.16,4709.0,35.4578,35.4971,35.448,35.4971,4709.0
2017-11-27 12:00:00,36.16,36.17,36.15,36.16,6812.0,35.4971,35.5069,35.4872,35.4971,6812.0
2017-11-27 12:05:00,36.16,36.16,36.11,36.11,3222.0,35.4971,35.4971,35.448,35.448,3222.0
2017-11-27 12:10:00,36.11,36.12,36.09,36.09,4630.0,35.448,35.4578,35.4283,35.4283,4630.0
2017-11-27 12:15:00,36.09,36.11,36.09,36.09,3683.0,35.4283,35.448,35.4283,35.4283,3683.0
2017-11-27 12:20:00,36.08,36.1,36.08,36.1,3466.0,35.4185,35.4382,35.4185,35.4382,3466.0
2017-11-27 12:25:00,36.09,36.09,36.06,36.08,1200.0,35.4283,35.4283,35.3989,35.4185,1200.0
2017-11-27 12:30:00,36.09,36.13,36.08,36.12,3702.0,35.4283,35.4676,35.4185,35.4578,3702.0
2017-11-27 12:35:00,36.12,36.14,36.11,36.13,60338.0,35.4578,35.4774,35.448,35.4676,60338.0
2017-11-27 12:40:00,36.12,36.12,36.03,36.03,5871.0,35.4578,35.4578,35.3694,35.3694,5871.0
2017-11-27 12:45:00,36.04,36.07,36.03,36.04,3154.0,35.3793,35.4087,35.3694,35.3793,3154.0
2017-11-27 12:50:00,36.04,36.09,36.04,36.09,1955.0,35.3793,35.4283,35.3793,35.4283,1955.0
2017-11-27 12:55:00,36.07,36.12,36.07,36.12,4384.0,35.4087,35.4578,35.4087,35.4578,4384.0
2017-11-27 13:00:00,36.13,36.16,36.13,36.16,2830.0,35.4676,35.4971,35.4676,35.4971,2830.0
2017-11-27 13:05:00,36.18,36.23,36.17,36.22,11271.0,35.5167,35.5658,35.5069,35.556,11271.0
2017-11-27 13:10:00,36.23,36.24,36.2,36.2,4796.0,35.5658,35.5756,35.5363,35.5363,4796.0
2017-11-27 13:15:00,36.21,36.25,36.2,36.24,5000.0,35.5461,35.5854,35.5363,35.5756,5000.0
2017-11-27 13:20:00,36.24,36.29,36.24,36.28,5741.0,35.5756,35.6247,35.5756,35.6149,5741.0
2017-11-27 13:25:00,36.27,36.29,36.24,36.29,7819.0,35.605,35.6247,35.5756,35.6247,7819.0
2017-11-27 13:30:00,36.29,36.31,36.26,36.26,7628.0,35.6247,35.6443,35.5952,35.5952,7628.0
2017-11-27 13:35:00,36.26,36.26,36.21,36.21,6192.0,35.5952,35.5952,35.5461,35.5461,6192.0
2017-11-27 13:40:00,36.21,36.23,36.21,36.21,2603.0,35.5461,35.5658,35.5461,35.5461,2603.0
2017-11-27 13:45:00,36.22,36.23,36.22,36.22,600.0,35.556,35.5658,35.556,35.556,600.0
2017-11-27 13:50:00,36.22,36.26,36.22,36.24,4783.0,35.556,35.5952,35.556,35.5756,4783.0
2017-11-27 13:55:00,36.23,36.27,36.23,36.27,3397.0,35.5658,35.605,35.5658,35.605,3397.0
2017-11-27 14:00:00,36.27,36.29,36.26,36.28,5408.0,35.605,35.6247,35.5952,35.6149,5408.0
2017-11-27 14:05:00,36.28,36.28,36.25,36.25,2428.0,35.6149,35.6149,35.5854,35.5854,2428.0
2017-11-27 14:10:00,36.26,36.28,36.25,36.27,5327.0,35.5952,35.6149,35.5854,35.605,5327.0
2017-11-27 14:15:00,36.28,36.31,36.28,36.29,2148.0,35.6149,35.6443,35.6149,35.6247,2148.0
2017-11-27 14:20:00,36.3,36.3,36.27,36.28,6535.0,35.6345,35.6345,35.605,35.6149,6535.0
2017-11-27 14:25:00,36.29,36.31,36.27,36.28,3394.0,35.6247,35.6443,35.605,35.6149,3394.0
2017-11-27 14:30:00,36.29,36.31,36.29,36.3,2945.0,35.6247,35.6443,35.6247,35.6345,2945.0
2017-11-27 14:35:00,36.31,36.31,36.27,36.28,4371.0,35.6443,35.6443,35.605,35.6149,4371.0
2017-11-27 14:40:00,36.29,36.29,36.26,36.26,2465.0,35.6247,35.6247,35.5952,35.5952,2465.0
2017-11-27 14:45:00,36.25,36.27,36.25,36.25,3925.0,35.5854,35.605,35.5854,35.5854,3925.0
2017-11-27 14:50:00,36.26,36.26,36.22,36.22,7317.0,35.5952,35.5952,35.556,35.556,7317.0
2017-11-27 14:55:00,36.22,36.25,36.22,36.25,6500.0,35.556,35.5854,35.556,35.5854,6500.0
2017-11-27 15:00:00,36.24,36.24,36.2,36.21,7522.0,35.5756,35.5756,35.5363,35.5461,7522.0
2017-11-27 15:05:00,36.21,36.23,36.21,36.22,5200.0,35.5461,35.5658,35.5461,35.556,5200.0
2017-11-27 15:10:00,36.22,36.26,36.21,36.23,8267.0,35.556,35.5952,35.5461,35.5658,8267.0
2017-11-27 15:15:00,36.23,36.23,36.19,36.21,23471.0,35.5658,35.5658,35.5265,35.5461,23471.0
2017-11-27 15:20:00,36.21,36.25,36.21,36.25,8091.0,35.5461,35.5854,35.5461,35.5854,8091.0
2017-11-27 15:25:00,36.25,36.25,36.24,36.25,7005.0,35.5854,35.5854,35.5756,35.5854,7005.0
2017-11-27 15:30:00,36.26,36.26,36.23,36.24,11780.0,35.5952,35.5952,35.5658,35.5756,11780.0
2017-11-27 15:35:00,36.23,36.25,36.23,36.23,7333.0,35.5658,35.5854,35.5658,35.5658,7333.0
2017-11-27 15:40:00,36.23,36.24,36.2,36.21,28368.0,35.5658,35.5756,35.5363,35.5461,28368.0
2017-11-27 15:45:00,36.21,36.22,36.16,36.17,30026.0,35.5461,35.556,35.4971,35.5069,30026.0
2017-11-27 15:50:00,36.18,36.18,36.14,36.16,88822.0,35.5167,35.5167,35.4774,35.4971,88822.0
2017-11-27 15:55:00,36.17,36.2,36.16,36.17,65500.0,35.5069,35.5363,35.4971,35.5069,65500.0
2017-11-28 09:30:00,36.38,36.76,36.38,36.44,61328.0,35.713,36.0861,35.713,35.7719,61328.0
2017-11-28 09:35:00,36.44,36.46,36.36,36.41,13324.0,35.7719,35.7916,35.6934,35.7425,13324.0
2017-11-28 09:40:00,36.42,36.57,36.39,36.57,9597.0,35.7523,35.8995,35.7228,35.8995,9597.0
2017-11-28 09:45:00,36.59,36.68,36.56,36.56,14031.0,35.9192,36.0075,35.8897,35.8897,14031.0
2017-11-28 09:50:00,36.54,36.54,36.45,36.49,7888.0,35.8701,35.8701,35.7817,35.821,7888.0
2017-11-28 09:55:00,36.46,36.48,36.41,36.43,4492.0,35.7916,35.8112,35.7425,35.7621,4492.0
2017-11-28 10:00:00,36.41,36.49,36.41,36.47,8955.0,35.7425,35.821,35.7425,35.8014,8955.0
2017-11-28 10:05:00,36.48,36.51,36.46,36.48,6927.0,35.8112,35.8406,35.7916,35.8112,6927.0
2017-11-28 10:10:00,36.49,36.5,36.47,36.47,2800.0,35.821,35.8308,35.8014,35.8014,2800.0
2017-11-28 10:15:00,36.47,36.51,36.44,36.51,8415.0,35.8014,35.8406,35.7719,35.8406,8415.0
2017-11-28 10:20:00,36.52,36.56,36.51,36.52,4887.0,35.8505,35.8897,35.8406,35.8505,4887.0
2017-11-28 10:25:00,36.55,36.56,36.54,36.54,3144.0,35.8799,35.8897,35.8701,35.8701,3144.0
2017-11-28 10:30:00,36.55,36.57,36.54,36.57,2452.0,35.8799,35.8995,35.8701,35.8995,2452.0
2017-11-28 10:35:00,36.57,36.63,36.56,36.63,7430.0,35.8995,35.9584,35.8897,35.9584,7430.0
2017-11-28 10:40:00,36.63,36.69,36.63,36.68,3594.0,35.9584,36.0173,35.9584,36.0075,3594.0
2017-11-28 10:45:00,36.69,36.69,36.6,36.6,8820.0,36.0173,36.0173,35.929,35.929,8820.0
2017-11-28 10:50:00,36.6,36.61,36.55,36.55,6104.0,35.929,35.9388,35.8799,35.8799,6104.0
2017-11-28 10:55:00,36.56,36.63,36.55,36.63,9558.0,35.8897,35.9584,35.8799,35.9584,9558.0
2017-11-28 11:00:00,36.65,36.65,36.6,36.64,2122.0,35.9781,35.9781,35.929,35.9683,2122.0
2017-11-28 11:05:00,36.65,36.67,36.62,36.65,4213.0,35.9781,35.9977,35.9486,35.9781,4213.0
2017-11-28 11:10:00,36.65,36.65,36.6,36.61,3221.0,35.9781,35.9781,35.929,35.9388,3221.0
2017-11-28 11:15:00,36.61,36.63,36.58,36.59,9441.0,35.9388,35.9584,35.9094,35.9192,9441.0
2017-11-28 11:20:00,36.57,36.59,36.53,36.53,12438.0,35.8995,35.9192,35.8603,35.8603,12438.0
2017-11-28 11:25:00,36.55,36.58,36.54,36.55,5300.0,35.8799,35.9094,35.8701,35.8799,5300.0
2017-11-28 11:30:00,36.55,36.56,36.52,36.52,6241.0,35.8799,35.8897,35.8505,35.8505,6241.0
2017-11-28 11:35:00,36.52,36.56,36.51,36.54,9074.0,35.8505,35.8897,35.8406,35.8701,9074.0
2017-11-28 11:40:00,36.55,36.55,36.52,36.52,2654.0,35.8799,35.8799,35.8505,35.8505,2654.0
2017-11-28 11:45:00,36.52,36.6,36.52,36.6,7370.0,35.8505,35.929,35.8505,35.929,7370.0
2017-11-28 11:50:00,36.59,36.63,36.59,36.62,7623.0,35.9192,35.9584,35.9192,35.9486,7623.0
2017-11-28 11:55:00,36.62,36.63,36.59,36.61,4871.0,35.9486,35.9584,35.9192,35.9388,4871.0
2017-11-28 12:00:00,36.6,36.62,36.6,36.61,4738.0,35.929,35.9486,35.929,35.9388,4738.0
2017-11-28 12:05:00,36.61,36.61,36.59,36.61,3907.0,35.9388,35.9388,35.9192,35.9388,3907.0
2017-11-28 12:10:00,36.6,36.63,36.58,36.59,11054.0,35.929,35.9584,35.9094,35.9192,11054.0
2017-11-28 12:15:00,36.59,36.62,36.56,36.62,5289.0,35.9192,35.9486,35.8897,35.9486,5289.0
2017-11-28 12:20:00,36.62,36.66,36.61,36.66,13173.0,35.9486,35.9879,35.9388,35.9879,13173.0
2017-11-28 12:25:00,36.66,36.71,36.65,36.67,7929.0,35.9879,36.037,35.9781,35.9977,7929.0
2017-11-28 12:30:00,36.68,36.7,36.63,36.63,6721.0,36.0075,36.0272,35.9584,35.9584,6721.0
2017-11-28 12:35:00,36.62,36.65,36.58,36.65,7119.0,35.9486,35.9781,35.9094,35.9781,7119.0
2017-11-28 12:40:00,36.64,36.65,36.63,36.64,6315.0,35.9683,35.9781,35.9584,35.9683,6315.0
2017-11-28 12:45:00,36.63,36.64,36.61,36.62,3118.0,35.9584,35.9683,35.9388,35.9486,3118.0
2017-11-28 12:50:00,36.62,36.63,36.61,36.61,9026.0,35.9486,35.9584,35.9388,35.9388,9026.0
2017-11-28 12:55:00,36.62,36.69,36.61,36.68,1800.0,35.9486,36.0173,35.9388,36.0075,1800.0
2017-11-28 13:00:00,36.7,36.74,36.69,36.73,5402.0,36.0272,36.0664,36.0173,36.0566,5402.0
2017-11-28 13:05:00,36.73,36.78,36.72,36.77,3313.0,36.0566,36.1057,36.0468,36.0959,3313.0
2017-11-28 13:10:00,36.76,36.77,36.73,36.73,6500.0,36.0861,36.0959,36.0566,36.0566,6500.0
2017-11-28 13:15:00,36.72,36.73,36.7,36.7,3470.0,36.0468,36.0566,36.0272,36.0272,3470.0
2017-11-28 13:20:00,36.7,36.7,36.65,36.67,10974.0,36.0272,36.0272,35.9781,35.9977,10974.0
2017-11-28 13:25:00,36.66,36.66,36.6,36.62,10611.0,35.9879,35.9879,35.929,35.9486,10611.0
2017-11-28 13:30:00,36.63,36.66,36.62,36.66,1138.0,35.9584,35.9879,35.9486,35.9879,1138.0
2017-11-28 13:35:00,36.71,36.71,36.71,36.71,100.0,36.037,36.037,36.037,36.037,100.0
2017-11-28 13:40:00,36.71,36.72,36.69,36.72,7265.0,36.037,36.0468,36.0173,36.0468,7265.0
2017-11-28 13:45:00,36.71,36.71,36.66,36.66,7046.0,36.037,36.037,35.9879,35.9879,7046.0
2017-11-28 13:50:00,36.68,36.69,36.59,36.59,13781.0,36.0075,36.0173,35.9192,35.9192,13781.0
2017-11-28 13:55:00,36.6,36.6,36.56,36.58,9365.0,35.929,35.929,35.8897,35.9094,9365.0
2017-11-28 14:00:00,36.59,36.59,36.54,36.57,9520.0,35.9192,35.9192,35.8701,35.8995,9520.0
2017-11-28 14:05:00,36.57,36.63,36.57,36.6,4728.0,35.8995,35.9584,35.8995,35.929,4728.0
2017-11-28 14:10:00,36.62,36.63,36.61,36.61,5228.0,35.9486,35.9584,35.9388,35.9388,5228.0
2017-11-28 14:15:00,36.61,36.61,36.6,36.61,4832.0,35.9388,35.9388,35.929,35.9388,4832.0
2017-11-28 14:20:00,36.6,36.62,36.59,36.62,3771.0,35.929,35.9486,35.9192,35.9486,3771.0
2017-11-28 14:25:00,36.62,36.65,36.59,36.61,8862.0,35.9486,35.9781,35.9192,35.9388,8862.0
2017-11-28 14:30:00,36.61,36.68,36.6,36.68,8431.0,35.9388,36.0075,35.929,36.0075,8431.0
2017-11-28 14:35:00,36.67,36.69,36.64,36.65,4786.0,35.9977,36.0173,35.9683,35.9781,4786.0
2017-11-28 14:40:00,36.65,36.7,36.65,36.66,5312.0,35.9781,36.0272,35.9781,35.9879,5312.0
2017-11-28 14:45:00,36.67,36.71,36.66,36.71,3231.0,35.9977,36.037,35.9879,36.037,3231.0
2017-11-28 14:50:00,36.7,36.78,36.69,36.77,5615.0,36.0272,36.1057,36.0173,36.0959,5615.0
2017-11-28 14:55:00,36.78,36.85,36.77,36.84,71286.0,36.1057,36.1744,36.0959,36.1646,71286.0
2017-11-28 15:00:00,36.84,36.85,36.8,36.83,13202.0,36.1646,36.1744,36.1253,36.1548,13202.0
2017-11-28 15:05:00,36.84,36.92,36.84,36.92,6347.0,36.1646,36.2431,36.1646,36.2431,6347.0
2017-11-28 15:10:00,36.91,36.92,36.9,36.91,6819.0,36.2333,36.2431,36.2235,36.2333,6819.0
2017-11-28 15:15:00,36.92,37.0,36.92,37.0,38277.0,36.2431,36.3217,36.2431,36.3217,38277.0
2017-11-28 15:20:00,37.0,37.1,37.0,37.1,11973.0,36.3217,36.4198,36.3217,36.4198,11973.0
2017-11-28 15:25:00,37.08,37.09,37.01,37.01,9653.0,36.4002,36.41,36.3315,36.3315,9653.0
2017-11-28 15:30:00,37.02,37.05,37.02,37.04,9890.0,36.3413,36.3707,36.3413,36.3609,9890.0
2017-11-28 15:35:00,37.03,37.06,36.99,37.0,15489.0,36.3511,36.3806,36.3118,36.3217,15489.0
2017-11-28 15:40:00,36.99,37.03,36.96,37.03,22505.0,36.3118,36.3511,36.2824,36.3511,22505.0
2017-11-28 15:45:00,37.03,37.06,37.03,37.04,38668.0,36.3511,36.3806,36.3511,36.3609,38668.0
2017-11-28 15:50:00,37.03,37.04,36.99,37.02,32993.0,36.3511,36.3609,36.3118,36.3413,32993.0
2017-11-28 15:55:00,37.03,37.06,37.01,37.05,88679.0,36.3511,36.3806,36.3315,36.3707,88679.0
2017-11-29 09:30:00,37.1,37.28,37.04,37.25,25088.0,36.4198,36.5965,36.3609,36.5671,25088.0
2017-11-29 09:35:00,37.16,37.23,37.06,37.2,4500.0,36.4787,36.5474,36.3806,36.518,4500.0
2017-11-29 09:40:00,37.22,37.22,37.16,37.16,5784.0,36.5376,36.5376,36.4787,36.4787,5784.0
2017-11-29 09:45:00,37.15,37.26,37.12,37.23,4754.0,36.4689,36.5769,36.4395,36.5474,4754.0
2017-11-29 09:50:00,37.23,37.25,37.19,37.23,4566.0,36.5474,36.5671,36.5082,36.5474,4566.0
2017-11-29 09:55:00,37.24,37.36,37.23,37.31,12094.0,36.5573,36.6751,36.5474,36.626,12094.0
2017-11-29 10:00:00,37.29,37.34,37.27,37.32,7584.0,36.6063,36.6554,36.5867,36.6358,7584.0
2017-11-29 10:05:00,37.29,37.34,37.29,37.32,3982.0,36.6063,36.6554,36.6063,36.6358,3982.0
2017-11-29 10:10:00,37.32,37.44,37.32,37.44,133638.0,36.6358,36.7536,36.6358,36.7536,133638.0
2017-11-29 10:15:00,37.44,37.47,37.41,37.43,13907.0,36.7536,36.783,36.7241,36.7438,13907.0
2017-11-29 10:20:00,37.42,37.43,37.38,37.43,8412.0,36.734,36.7438,36.6947,36.7438,8412.0
2017-11-29 10:25:00,37.42,37.44,37.35,37.36,5837.0,36.734,36.7536,36.6652,36.6751,5837.0
2017-11-29 10:30:00,37.37,37.37,37.23,37.26,6875.0,36.6849,36.6849,36.5474,36.5769,6875.0
2017-11-29 10:35:00,37.24,37.33,37.24,37.32,5547.0,36.5573,36.6456,36.5573,36.6358,5547.0
2017-11-29 10:40:00,37.32,37.4,37.31,37.39,5333.0,36.6358,36.7143,36.626,36.7045,5333.0
2017-11-29 10:45:00,37.39,37.54,37.39,37.48,22438.0,36.7045,36.8518,36.7045,36.7929,22438.0
2017-11-29 10:50:00,37.47,37.5,37.45,37.48,12817.0,36.783,36.8125,36.7634,36.7929,12817.0
2017-11-29 10:55:00,37.48,37.56,37.48,37.56,3892.0,36.7929,36.8714,36.7929,36.8714,3892.0
2017-11-29 11:00:00,37.56,37.6,37.55,37.58,12951.0,36.8714,36.9107,36.8616,36.891,12951.0
2017-11-29 11:05:00,37.59,37.62,37.59,37.59,4357.0,36.9008,36.9303,36.9008,36.9008,4357.0
2017-11-29 11:10:00,37.54,37.55,37.5,37.5,23855.0,36.8518,36.8616,36.8125,36.8125,23855.0
2017-11-29 11:15:00,37.5,37.59,37.48,37.59,14015.0,36.8125,36.9008,36.7929,36.9008,14015.0
2017-11-29 11:20:00,37.61,37.67,37.61,37.61,9046.0,36.9205,36.9794,36.9205,36.9205,9046.0
2017-11-29 11:25:00,37.62,37.62,37.55,37.57,25965.0,36.9303,36.9303,36.8616,36.8812,25965.0
2017-11-29 11:30:00,37.56,37.61,37.54,37.6,70411.0,36.8714,36.9205,36.8518,36.9107,70411.0
2017-11-29 11:35:00,37.6,37.6,37.52,37.52,19143.0,36.9107,36.9107,36.8321,36.8321,19143.0
2017-11-29 11:40:00,37.53,37.54,37.5,37.53,7754.0,36.8419,36.8518,36.8125,36.8419,7754.0
2017-11-29 11:45:00,37.52,37.54,37.5,37.51,8217.0,36.8321,36.8518,36.8125,36.8223,8217.0
2017-11-29 11:50:00,37.51,37.53,37.47,37.49,10458.0,36.8223,36.8419,36.783,36.8027,10458.0
2017-11-29 11:55:00,37.48,37.48,37.43,37.46,5900.0,36.7929,36.7929,36.7438,36.7732,5900.0
2017-11-29 12:00:00,37.45,37.45,37.38,37.42,8750.0,36.7634,36.7634,36.6947,36.734,8750.0
2017-11-29 12:05:00,37.43,37.45,37.4,37.43,4067.0,36.7438,36.7634,36.7143,36.7438,4067.0
2017-11-29 12:10:00,37.44,37.48,37.43,37.46,99494.0,36.7536,36.7929,36.7438,36.7732,99494.0
2017-11-29 12:15:00,37.47,37.5,37.44,37.48,7878.0,36.783,36.8125,36.7536,36.7929,7878.0
2017-11-29 12:20:00,37.47,37.53,37.47,37.52,6355.0,36.783,36.8419,36.783,36.8321,6355.0
2017-11-29 12:25:00,37.52,37.53,37.49,37.51,6112.0,36.8321,36.8419,36.8027,36.8223,6112.0
2017-11-29 12:30:00,37.5,37.5,37.47,37.5,5248.0,36.8125,36.8125,36.783,36.8125,5248.0
2017-11-29 12:35:00,37.5,37.54,37.49,37.54,10038.0,36.8125,36.8518,36.8027,36.8518,10038.0
2017-11-29 12:40:00,37.55,37.6,37.53,37.59,18122.0,36.8616,36.9107,36.8419,36.9008,18122.0
2017-11-29 12:45:00,37.59,37.61,37.57,37.6,4879.0,36.9008,36.9205,36.8812,36.9107,4879.0
2017-11-29 12:50:00,37.6,37.61,37.57,37.57,2307.0,36.9107,36.9205,36.8812,36.8812,2307.0
2017-11-29 12:55:00,37.59,37.64,37.59,37.63,8719.0,36.9008,36.9499,36.9008,36.9401,8719.0
2017-11-29 13:00:00,37.64,37.65,37.62,37.64,8828.0,36.9499,36.9597,36.9303,36.9499,8828.0
2017-11-29 13:05:00,37.65,37.65,37.63,37.63,3540.0,36.9597,36.9597,36.9401,36.9401,3540.0
2017-11-29 13:10:00,37.62,37.63,37.6,37.6,5834.0,36.9303,36.9401,36.9107,36.9107,5834.0
2017-11-29 13:15:00,37.6,37.62,37.6,37.62,3546.0,36.9107,36.9303,36.9107,36.9303,3546.0
2017-11-29 13:20:00,37.61,37.65,37.61,37.64,3158.0,36.9205,36.9597,36.9205,36.9499,3158.0
2017-11-29 13:25:00,37.64,37.65,37.62,37.62,7754.0,36.9499,36.9597,36.9303,36.9303,7754.0
2017-11-29 13:30:00,37.64,37.64,37.59,37.6,5899.0,36.9499,36.9499,36.9008,36.9107,5899.0
2017-11-29 13:35:00,37.6,37.61,37.58,37.59,3312.0,36.9107,36.9205,36.891,36.9008,3312.0
2017-11-29 13:40:00,37.6,37.61,37.58,37.6,8814.0,36.9107,36.9205,36.891,36.9107,8814.0
2017-11-29 13:45:00,37.6,37.62,37.6,37.62,9052.0,36.9107,36.9303,36.9107,36.9303,9052.0
2017-11-29 13:50:00,37.63,37.64,37.6,37.6,6279.0,36.9401,36.9499,36.9107,36.9107,6279.0
2017-11-29 13:55:00,37.6,37.65,37.59,37.59,28375.0,36.9107,36.9597,36.9008,36.9008,28375.0
2017-11-29 14:00:00,37.59,37.65,37.59,37.63,14792.0,36.9008,36.9597,36.9008,36.9401,14792.0
2017-11-29 14:05:00,37.63,37.63,37.59,37.59,7322.0,36.9401,36.9401,36.9008,36.9008,7322.0
2017-11-29 14:10:00,37.61,37.65,37.61,37.63,5667.0,36.9205,36.9597,36.9205,36.9401,5667.0
2017-11-29 14:15:00,37.63,37.66,37.62,37.65,7793.0,36.9401,36.9696,36.9303,36.9597,7793.0
2017-11-29 14:20:00,37.65,37.65,37.61,37.62,2995.0,36.9597,36.9597,36.9205,36.9303,2995.0
2017-11-29 14:25:00,37.61,37.62,37.59,37.61,4557.0,36.9205,36.9303,36.9008,36.9205,4557.0
2017-11-29 14:30:00,37.6,37.61,37.56,37.59,9874.0,36.9107,36.9205,36.8714,36.9008,9874.0
2017-11-29 14:35:00,37.59,37.59,37.55,37.55,3026.0,36.9008,36.9008,36.8616,36.8616,3026.0
2017-11-29 14:40:00,37.57,37.58,37.52,37.52,6063.0,36.8812,36.891,36.8321,36.8321,6063.0
2017-11-29 14:45:00,37.53,37.56,37.53,37.56,5800.0,36.8419,36.8714,36.8419,36.8714,5800.0
2017-11-29 14:50:00,37.55,37.56,37.49,37.49,5560.0,36.8616,36.8714,36.8027,36.8027,5560.0
2017-11-29 14:55:00,37.51,37.53,37.49,37.51,9265.0,36.8223,36.8419,36.8027,36.8223,9265.0
2017-11-29 15:00:00,37.51,37.56,37.51,37.56,7385.0,36.8223,36.8714,36.8223,36.8714,7385.0
2017-11-29 15:05:00,37.56,37.56,37.54,37.55,4254.0,36.8714,36.8714,36.8518,36.8616,4254.0
2017-11-29 15:10:00,37.55,37.56,37.51,37.52,7288.0,36.8616,36.8714,36.8223,36.8321,7288.0
2017-11-29 15:15:00,37.53,37.55,37.51,37.51,6877.0,36.8419,36.8616,36.8223,36.8223,6877.0
2017-11-29 15:20:00,37.51,37.54,37.5,37.53,6240.0,36.8223,36.8518,36.8125,36.8419,6240.0
2017-11-29 15:25:00,37.52,37.55,37.51,37.54,8372.0,36.8321,36.8616,36.8223,36.8518,8372.0
2017-11-29 15:30:00,37.55,37.59,37.54,37.59,19377.0,36.8616,36.9008,36.8518,36.9008,19377.0
2017-11-29 15:35:00,37.59,37.6,37.58,37.6,9982.0,36.9008,36.9107,36.891,36.9107,9982.0
2017-11-29 15:40:00,37.59,37.61,37.57,37.6,39670.0,36.9008,36.9205,36.8812,36.9107,39670.0
2017-11-29 15:45:00,37.59,37.6,37.56,37.59,87425.0,36.9008,36.9107,36.8714,36.9008,87425.0
2017-11-29 15:50:00,37.59,37.66,37.58,37.66,65818.0,36.9008,36.9696,36.891,36.9696,65818.0
2017-11-29 15:55:00,37.66,37.71,37.64,37.64,169450.0,36.9696,37.0186,36.9499,36.9499,169450.0
2017-11-30 09:30:00,37.74,37.8,37.52,37.64,24547.0,37.0481,37.107,36.8321,36.9499,24547.0
2017-11-30 09:35:00,37.63,37.74,37.6,37.6,19250.0,36.9401,37.0481,36.9107,36.9107,19250.0
2017-11-30 09:40:00,37.61,37.62,37.55,37.55,5270.0,36.9205,36.9303,36.8616,36.8616,5270.0
2017-11-30 09:45:00,37.55,37.56,37.5,37.52,23138.0,36.8616,36.8714,36.8125,36.8321,23138.0
2017-11-30 09:50:00,37.49,37.49,37.41,37.42,600.0,36.8027,36.8027,36.7241,36.734,600.0
2017-11-30 09:55:00,37.44,37.56,37.42,37.54,9908.0,36.7536,36.8714,36.734,36.8518,9908.0
2017-11-30 10:00:00,37.54,37.59,37.52,37.58,3894.0,36.8518,36.9008,36.8321,36.891,3894.0
2017-11-30 10:05:00,37.58,37.58,37.52,37.57,10601.0,36.891,36.891,36.8321,36.8812,10601.0
2017-11-30 10:10:00,37.57,37.63,37.57,37.58,16216.0,36.8812,36.9401,36.8812,36.891,16216.0
2017-11-30 10:15:00,37.58,37.58,37.42,37.44,17700.0,36.891,36.891,36.734,36.7536,17700.0
2017-11-30 10:20:00,37.4,37.43,37.32,37.33,8318.0,36.7143,36.7438,36.6358,36.6456,8318.0
2017-11-30 10:25:00,37.33,37.33,37.3,37.31,12417.0,36.6456,36.6456,36.6162,36.626,12417.0
2017-11-30 10:30:00,37.31,37.35,37.26,37.35,13262.0,36.626,36.6652,36.5769,36.6652,13262.0
2017-11-30 10:35:00,37.37,37.42,37.35,37.38,9307.0,36.6849,36.734,36.6652,36.6947,9307.0
2017-11-30 10:40:00,37.38,37.47,37.38,37.47,7201.0,36.6947,36.783,36.6947,36.783,7201.0
2017-11-30 10:45:00,37.47,37.47,37.43,37.44,5608.0,36.783,36.783,36.7438,36.7536,5608.0
2017-11-30 10:50:00,37.44,37.48,37.42,37.48,22996.0,36.7536,36.7929,36.734,36.7929,22996.0
2017-11-30 10:55:00,37.48,37.57,37.42,37.56,42199.0,36.7929,36.8812,36.734,36.8714,42199.0
2017-11-30 11:00:00,37.56,37.66,37.54,37.62,14512.0,36.8714,36.9696,36.8518,36.9303,14512.0
2017-11-30 11:05:00,37.62,37.72,37.6,37.7,31501.0,36.9303,37.0285,36.9107,37.0088,31501.0
2017-11-30 11:10:00,37.71,37.8,37.71,37.8,15765.0,37.0186,37.107,37.0186,37.107,15765.0
2017-11-30 11:15:00,37.8,37.81,37.74,37.75,13021.0,37.107,37.1168,37.0481,37.0579,13021.0
2017-11-30 11:20:00,37.75,37.81,37.71,37.71,35391.0,37.0579,37.1168,37.0186,37.0186,35391.0
2017-11-30 11:25:00,37.71,37.72,37.58,37.63,10304.0,37.0186,37.0285,36.891,36.9401,10304.0
2017-11-30 11:30:00,37.64,37.7,37.62,37.7,24348.0,36.9499,37.0088,36.9303,37.0088,24348.0
2017-11-30 11:35:00,37.7,37.75,37.67,37.75,5945.0,37.0088,37.0579,36.9794,37.0579,5945.0
2017-11-30 11:40:00,37.76,37.81,37.75,37.79,45054.0,37.0677,37.1168,37.0579,37.0972,45054.0
2017-11-30 11:45:00,37.79,37.85,37.77,37.81,30760.0,37.0972,37.1561,37.0775,37.1168,30760.0
2017-11-30 11:50:00,37.79,37.84,37.76,37.82,34068.0,37.0972,37.1463,37.0677,37.1266,34068.0
2017-11-30 11:55:00,37.82,37.82,37.77,37.77,17841.0,37.1266,37.1266,37.0775,37.0775,17841.0
2017-11-30 12:00:00,37.79,37.81,37.72,37.8,27557.0,37.0972,37.1168,37.0285,37.107,27557.0
2017-11-30 12:05:00,37.8,37.87,37.8,37.86,9602.0,37.107,37.1757,37.107,37.1659,9602.0
2017-11-30 12:10:00,37.86,37.95,37.85,37.95,11560.0,37.1659,37.2542,37.1561,37.2542,11560.0
2017-11-30 12:15:00,37.95,37.97,37.92,37.95,7249.0,37.2542,37.2739,37.2248,37.2542,7249.0
2017-11-30 12:20:00,37.95,37.97,37.92,37.94,8061.0,37.2542,37.2739,37.2248,37.2444,8061.0
2017-11-30 12:25:00,37.96,37.96,37.94,37.94,6556.0,37.2641,37.2641,37.2444,37.2444,6556.0
2017-11-30 12:30:00,37.94,38.0,37.94,37.97,41371.0,37.2444,37.3033,37.2444,37.2739,41371.0
2017-11-30 12:35:00,37.96,38.03,37.96,38.02,5854.0,37.2641,37.3328,37.2641,37.323,5854.0
2017-11-30 12:40:00,38.03,38.11,38.03,38.09,18537.0,37.3328,37.4113,37.3328,37.3917,18537.0
2017-11-30 12:45:00,38.09,38.2,38.07,38.17,71203.0,37.3917,37.4997,37.372,37.4702,71203.0
2017-11-30 12:50:00,38.17,38.17,38.14,38.15,9917.0,37.4702,37.4702,37.4408,37.4506,9917.0
2017-11-30 12:55:00,38.15,38.15,38.11,38.14,12277.0,37.4506,37.4506,37.4113,37.4408,12277.0
2017-11-30 13:00:00,38.13,38.15,38.1,38.12,16103.0,37.4309,37.4506,37.4015,37.4211,16103.0
2017-11-30 13:05:00,38.13,38.14,38.07,38.08,8359.0,37.4309,37.4408,37.372,37.3819,8359.0
2017-11-30 13:10:00,38.09,38.11,38.07,38.1,21977.0,37.3917,37.4113,37.372,37.4015,21977.0
2017-11-30 13:15:00,38.1,38.11,38.08,38.08,5553.0,37.4015,37.4113,37.3819,37.3819,5553.0
2017-11-30 13:20:00,38.09,38.09,38.03,38.05,6828.0,37.3917,37.3917,37.3328,37.3524,6828.0
2017-11-30 13:25:00,38.05,38.08,38.05,38.07,11818.0,37.3524,37.3819,37.3524,37.372,11818.0
2017-11-30 13:30:00,38.08,38.08,38.02,38.02,18891.0,37.3819,37.3819,37.323,37.323,18891.0
2017-11-30 13:35:00,38.02,38.05,38.02,38.03,29944.0,37.323,37.3524,37.323,37.3328,29944.0
2017-11-30 13:40:00,38.03,38.04,37.93,37.93,10463.0,37.3328,37.3426,37.2346,37.2346,10463.0
2017-11-30 13:45:00,37.93,37.96,37.92,37.96,13603.0,37.2346,37.2641,37.2248,37.2641,13603.0
2017-11-30 13:50:00,37.94,37.96,37.88,37.91,19303.0,37.2444,37.2641,37.1855,37.215,19303.0
2017-11-30 13:55:00,37.89,37.89,37.87,37.88,9928.0,37.1953,37.1953,37.1757,37.1855,9928.0
2017-11-30 14:00:00,37.88,37.96,37.88,37.96,8104.0,37.1855,37.2641,37.1855,37.2641,8104.0
2017-11-30 14:05:00,37.95,37.96,37.94,37.96,6660.0,37.2542,37.2641,37.2444,37.2641,6660.0
2017-11-30 14:10:00,37.96,38.02,37.96,38.0,9184.0,37.2641,37.323,37.2641,37.3033,9184.0
2017-11-30 14:15:00,38.01,38.04,38.0,38.03,15163.0,37.3131,37.3426,37.3033,37.3328,15163.0
2017-11-30 14:20:00,38.04,38.11,38.04,38.08,17159.0,37.3426,37.4113,37.3426,37.3819,17159.0
2017-11-30 14:25:00,38.07,38.1,38.05,38.09,16114.0,37.372,37.4015,37.3524,37.3917,16114.0
2017-11-30 14:30:00,38.09,38.1,38.01,38.02,11146.0,37.3917,37.4015,37.3131,37.323,11146.0
2017-11-30 14:35:00,38.02,38.03,38.0,38.02,14100.0,37.323,37.3328,37.3033,37.323,14100.0
2017-11-30 14:40:00,38.01,38.04,38.01,38.01,17809.0,37.3131,37.3426,37.3131,37.3131,17809.0
2017-11-30 14:45:00,38.01,38.03,38.0,38.02,29593.0,37.3131,37.3328,37.3033,37.323,29593.0
2017-11-30 14:50:00,38.02,38.06,38.02,38.06,12713.0,37.323,37.3622,37.323,37.3622,12713.0
2017-11-30 14:55:00,38.06,38.06,37.98,37.99,14728.0,37.3622,37.3622,37.2837,37.2935,14728.0
2017-11-30 15:00:00,37.97,37.97,37.9,37.91,10385.0,37.2739,37.2739,37.2052,37.215,10385.0
2017-11-30 15:05:00,37.91,37.92,37.88,37.89,19744.0,37.215,37.2248,37.1855,37.1953,19744.0
2017-11-30 15:10:00,37.9,37.96,37.88,37.96,10764.0,37.2052,37.2641,37.1855,37.2641,10764.0
2017-11-30 15:15:00,37.97,37.98,37.92,37.93,11225.0,37.2739,37.2837,37.2248,37.2346,11225.0
2017-11-30 15:20:00,37.91,37.92,37.9,37.91,11097.0,37.215,37.2248,37.2052,37.215,11097.0
2017-11-30 15:25:00,37.91,37.91,37.86,37.88,16285.0,37.215,37.215,37.1659,37.1855,16285.0
2017-11-30 15:30:00,37.89,37.9,37.88,37.9,14324.0,37.1953,37.2052,37.1855,37.2052,14324.0
2017-11-30 15:35:00,37.9,37.95,37.84,37.86,44910.0,37.2052,37.2542,37.1463,37.1659,44910.0
2017-11-30 15:40:00,37.86,37.89,37.85,37.89,24219.0,37.1659,37.1953,37.1561,37.1953,24219.0
2017-11-30 15:45:00,37.89,38.02,37.87,38.01,37304.0,37.1953,37.323,37.1757,37.3131,37304.0
2017-11-30 15:50:00,38.02,38.06,37.97,38.0,39147.0,37.323,37.3622,37.2739,37.3033,39147.0
2017-11-30 15:55:00,37.99,37.99,37.89,37.91,145987.0,37.2935,37.2935,37.1953,37.215,145987.0
2017-12-01 09:30:00,37.93,38.0,37.73,37.75,29510.0,37.2346,37.3033,37.0383,37.0579,29510.0
2017-12-01 09:35:00,37.76,37.76,37.65,37.65,11450.0,37.0677,37.0677,36.9597,36.9597,11450.0
2017-12-01 09:40:00,37.65,37.75,37.65,37.67,5250.0,36.9597,37.0579,36.9597,36.9794,5250.0
2017-12-01 09:45:00,37.66,37.67,37.6,37.61,4129.0,36.9696,36.9794,36.9107,36.9205,4129.0
2017-12-01 09:50:00,37.6,37.65,37.58,37.63,12295.0,36.9107,36.9597,36.891,36.9401,12295.0
2017-12-01 09:55:00,37.63,37.72,37.63,37.72,6800.0,36.9401,37.0285,36.9401,37.0285,6800.0
2017-12-01 10:00:00,37.71,37.71,37.53,37.55,19681.0,37.0186,37.0186,36.8419,36.8616,19681.0
2017-12-01 10:05:00,37.53,37.64,37.48,37.63,12555.0,36.8419,36.9499,36.7929,36.9401,12555.0
2017-12-01 10:10:00,37.62,37.71,37.62,37.68,4831.0,36.9303,37.0186,36.9303,36.9892,4831.0
2017-12-01 10:15:00,37.67,37.68,37.54,37.58,14377.0,36.9794,36.9892,36.8518,36.891,14377.0
2017-12-01 10:20:00,37.61,37.61,37.45,37.45,10264.0,36.9205,36.9205,36.7634,36.7634,10264.0
2017-12-01 10:25:00,37.46,37.53,37.45,37.49,19433.0,36.7732,36.8419,36.7634,36.8027,19433.0
2017-12-01 10:30:00,37.48,37.6,37.47,37.56,14173.0,36.7929,36.9107,36.783,36.8714,14173.0
2017-12-01 10:35:00,37.54,37.63,37.53,37.61,40164.0,36.8518,36.9401,36.8419,36.9205,40164.0
2017-12-01 10:40:00,37.6,37.65,37.59,37.61,31059.0,36.9107,36.9597,36.9008,36.9205,31059.0
2017-12-01 10:45:00,37.6,37.71,37.6,37.71,27778.0,36.9107,37.0186,36.9107,37.0186,27778.0
2017-12-01 10:50:00,37.69,37.69,37.64,37.65,11013.0,36.999,36.999,36.9499,36.9597,11013.0
2017-12-01 10:55:00,37.65,37.66,37.58,37.59,10226.0,36.9597,36.9696,36.891,36.9008,10226.0
2017-12-01 11:00:00,37.61,37.62,37.5,37.5,10367.0,36.9205,36.9303,36.8125,36.8125,10367.0
2017-12-01 11:05:00,37.5,37.54,37.3,37.33,13927.0,36.8125,36.8518,36.6162,36.6456,13927.0
2017-12-01 11:10:00,37.34,37.34,36.93,37.08,23366.0,36.6554,36.6554,36.2529,36.4002,23366.0
2017-12-01 11:15:00,37.08,37.19,37.04,37.11,25028.0,36.4002,36.5082,36.3609,36.4296,25028.0
2017-12-01 11:20:00,37.07,37.07,36.74,36.74,21386.0,36.3904,36.3904,36.0664,36.0664,21386.0
2017-12-01 11:25:00,36.73,36.79,36.49,36.56,25523.0,36.0566,36.1155,35.821,35.8897,25523.0
2017-12-01 11:30:00,36.58,36.62,36.34,36.6,25483.0,35.9094,35.9486,35.6738,35.929,25483.0
2017-12-01 11:35:00,36.62,37.0,36.61,37.0,18969.0,35.9486,36.3217,35.9388,36.3217,18969.0
2017-12-01 11:40:00,37.02,37.06,36.9,37.05,33573.0,36.3413,36.3806,36.2235,36.3707,33573.0
2017-12-01 11:45:00,37.05,37.08,37.0,37.05,50001.0,36.3707,36.4002,36.3217,36.3707,50001.0
2017-12-01 11:50:00,37.04,37.06,36.89,37.06,59571.0,36.3609,36.3806,36.2137,36.3806,59571.0
2017-12-01 11:55:00,37.06,37.17,36.91,37.14,32679.0,36.3806,36.4885,36.2333,36.4591,32679.0
2017-12-01 12:00:00,37.15,37.17,37.06,37.1,44767.0,36.4689,36.4885,36.3806,36.4198,44767.0
2017-12-01 12:05:00,37.11,37.17,37.02,37.05,16124.0,36.4296,36.4885,36.3413,36.3707,16124.0
2017-12-01 12:10:00,37.05,37.13,37.02,37.05,8767.0,36.3707,36.4493,36.3413,36.3707,8767.0
2017-12-01 12:15:00,37.07,37.17,37.0,37.07,8424.0,36.3904,36.4885,36.3217,36.3904,8424.0
2017-12-01 12:20:00,37.1,37.1,37.04,37.05,2724.0,36.4198,36.4198,36.3609,36.3707,2724.0
2017-12-01 12:25:00,37.05,37.07,36.94,36.95,7131.0,36.3707,36.3904,36.2628,36.2726,7131.0
2017-12-01 12:30:00,36.95,37.17,36.91,37.13,36240.0,36.2726,36.4885,36.2333,36.4493,36240.0
2017-12-01 12:35:00,37.13,37.19,37.12,37.16,13024.0,36.4493,36.5082,36.4395,36.4787,13024.0
2017-12-01 12:40:00,37.14,37.16,37.12,37.15,4040.0,36.4591,36.4787,36.4395,36.4689,4040.0
2017-12-01 12:45:00,37.12,37.19,37.11,37.17,8878.0,36.4395,36.5082,36.4296,36.4885,8878.0
2017-12-01 12:50:00,37.19,37.24,37.18,37.18,5392.0,36.5082,36.5573,36.4984,36.4984,5392.0
2017-12-01 12:55:00,37.18,37.2,37.17,37.17,6626.0,36.4984,36.518,36.4885,36.4885,6626.0
2017-12-01 13:00:00,37.17,37.19,37.08,37.1,6042.0,36.4885,36.5082,36.4002,36.4198,6042.0
2017-12-01 13:05:00,37.1,37.1,37.06,37.06,3844.0,36.4198,36.4198,36.3806,36.3806,3844.0
2017-12-01 13:10:00,37.09,37.17,37.09,37.15,5648.0,36.41,36.4885,36.41,36.4689,5648.0
2017-12-01 13:15:00,37.17,37.2,37.14,37.2,9908.0,36.4885,36.518,36.4591,36.518,9908.0
2017-12-01 13:20:00,37.19,37.2,37.16,37.17,16172.0,36.5082,36.518,36.4787,36.4885,16172.0
2017-12-01 13:25:00,37.17,37.29,37.17,37.29,4532.0,36.4885,36.6063,36.4885,36.6063,4532.0
2017-12-01 13:30:00,37.29,37.4,37.25,37.4,6116.0,36.6063,36.7143,36.5671,36.7143,6116.0
2017-12-01 13:35:00,37.41,37.43,37.38,37.4,5883.0,36.7241,36.7438,36.6947,36.7143,5883.0
2017-12-01 13:40:00,37.4,37.4,37.36,37.38,8267.0,36.7143,36.7143,36.6751,36.6947,8267.0
2017-12-01 13:45:00,37.38,37.38,37.3,37.34,9138.0,36.6947,36.6947,36.6162,36.6554,9138.0
2017-12-01 13:50:00,37.36,37.4,37.35,37.4,8830.0,36.6751,36.7143,36.6652,36.7143,8830.0
2017-12-01 13:55:00,37.37,37.41,37.34,37.34,28232.0,36.6849,36.7241,36.6554,36.6554,28232.0
2017-12-01 14:00:00,37.34,37.41,37.34,37.39,21963.0,36.6554,36.7241,36.6554,36.7045,21963.0
2017-12-01 14:05:00,37.39,37.4,37.33,37.4,12481.0,36.7045,36.7143,36.6456,36.7143,12481.0
2017-12-01 14:10:00,37.4,37.41,37.34,37.37,30390.0,36.7143,36.7241,36.6554,36.6849,30390.0
2017-12-01 14:15:00,37.37,37.4,37.36,37.39,13585.0,36.6849,36.7143,36.6751,36.7045,13585.0
2017-12-01 14:20:00,37.38,37.4,37.34,37.34,17536.0,36.6947,36.7143,36.6554,36.6554,17536.0
2017-12-01 14:25:00,37.33,37.37,37.32,37.32,18657.0,36.6456,36.6849,36.6358,36.6358,18657.0
2017-12-01 14:30:00,37.31,37.34,37.31,37.31,11072.0,36.626,36.6554,36.626,36.626,11072.0
2017-12-01 14:35:00,37.31,37.37,37.3,37.34,15164.0,36.626,36.6849,36.6162,36.6554,15164.0
2017-12-01 14:40:00,37.33,37.33,37.27,37.28,20124.0,36.6456,36.6456,36.5867,36.5965,20124.0
2017-12-01 14:45:00,37.29,37.3,37.2,37.25,13441.0,36.6063,36.6162,36.518,36.5671,13441.0
2017-12-01 14:50:00,37.24,37.27,37.23,37.27,13364.0,36.5573,36.5867,36.5474,36.5867,13364.0
2017-12-01 14:55:00,37.27,37.3,37.23,37.3,17491.0,36.5867,36.6162,36.5474,36.6162,17491.0
2017-12-01 15:00:00,37.3,37.33,37.21,37.33,15150.0,36.6162,36.6456,36.5278,36.6456,15150.0
2017-12-01 15:05:00,37.33,37.34,37.31,37.34,11482.0,36.6456,36.6554,36.626,36.6554,11482.0
2017-12-01 15:10:00,37.33,37.34,37.31,37.33,14871.0,36.6456,36.6554,36.626,36.6456,14871.0
2017-12-01 15:15:00,37.34,37.36,37.29,37.29,25170.0,36.6554,36.6751,36.6063,36.6063,25170.0
2017-12-01 15:20:00,37.28,37.34,37.28,37.29,27037.0,36.5965,36.6554,36.5965,36.6063,27037.0
2017-12-01 15:25:00,37.29,37.33,37.26,37.27,20597.0,36.6063,36.6456,36.5769,36.5867,20597.0
2017-12-01 15:30:00,37.28,37.32,37.27,37.3,25450.0,36.5965,36.6358,36.5867,36.6162,25450.0
2017-12-01 15:35:00,37.3,37.33,37.28,37.3,27662.0,36.6162,36.6456,36.5965,36.6162,27662.0
2017-12-01 15:40:00,37.3,37.36,37.29,37.36,38509.0,36.6162,36.6751,36.6063,36.6751,38509.0
2017-12-01 15:45:00,37.36,37.4,37.34,37.38,69041.0,36.6751,36.7143,36.6554,36.6947,69041.0
2017-12-01 15:50:00,37.39,37.44,37.38,37.39,47261.0,36.7045,36.7536,36.6947,36.7045,47261.0
2017-12-01 15:55:00,37.39,37.42,37.33,37.38,113199.0,36.7045,36.734,36.6456,36.6947,113199.0
2017-12-04 09:30:00,37.89,38.11,37.89,38.03,31358.0,37.1953,37.4113,37.1953,37.3328,31358.0
2017-12-04 09:35:00,38.05,38.43,38.02,38.42,42564.0,37.3524,37.7254,37.323,37.7156,42564.0
2017-12-04 09:40:00,38.43,38.59,38.41,38.56,40069.0,37.7254,37.8825,37.7058,37.8531,40069.0
2017-12-04 09:45:00,38.53,38.69,38.53,38.67,27987.0,37.8236,37.9807,37.8236,37.961,27987.0
2017-12-04 09:50:00,38.66,38.71,38.62,38.64,21057.0,37.9512,38.0003,37.912,37.9316,21057.0
2017-12-04 09:55:00,38.67,38.85,38.67,38.83,12068.0,37.961,38.1377,37.961,38.1181,12068.0
2017-12-04 10:00:00,38.83,39.0,38.78,38.98,25017.0,38.1181,38.285,38.069,38.2654,25017.0
2017-12-04 10:05:00,38.99,39.2,38.99,39.12,117231.0,38.2752,38.4813,38.2752,38.4028,117231.0
2017-12-04 10:10:00,39.13,39.14,38.84,38.97,60550.0,38.4126,38.4224,38.1279,38.2555,60550.0
2017-12-04 10:15:00,38.98,39.05,38.79,38.95,59847.0,38.2654,38.3341,38.0788,38.2359,59847.0
2017-12-04 10:20:00,38.93,38.93,38.67,38.75,22772.0,38.2163,38.2163,37.961,38.0396,22772.0
2017-12-04 10:25:00,38.76,38.76,38.63,38.65,10660.0,38.0494,38.0494,37.9218,37.9414,10660.0
2017-12-04 10:30:00,38.63,38.68,38.54,38.63,9962.0,37.9218,37.9709,37.8334,37.9218,9962.0
2017-12-04 10:35:00,38.62,38.63,38.56,38.56,12409.0,37.912,37.9218,37.8531,37.8531,12409.0
2017-12-04 10:40:00,38.55,38.61,38.43,38.45,10631.0,37.8432,37.9021,37.7254,37.7451,10631.0
2017-12-04 10:45:00,38.44,38.54,38.43,38.49,11715.0,37.7353,37.8334,37.7254,37.7843,11715.0
2017-12-04 10:50:00,38.5,38.5,38.34,38.39,13112.0,37.7942,37.7942,37.6371,37.6862,13112.0
2017-12-04 10:55:00,38.4,38.5,38.4,38.46,12618.0,37.696,37.7942,37.696,37.7549,12618.0
2017-12-04 11:00:00,38.44,38.44,38.34,38.39,12118.0,37.7353,37.7353,37.6371,37.6862,12118.0
2017-12-04 11:05:00,38.4,38.47,38.34,38.43,14154.0,37.696,37.7647,37.6371,37.7254,14154.0
2017-12-04 11:10:00,38.43,38.5,38.38,38.5,10446.0,37.7254,37.7942,37.6764,37.7942,10446.0
2017-12-04 11:15:00,38.51,38.61,38.48,38.57,18843.0,37.804,37.9021,37.7745,37.8629,18843.0
2017-12-04 11:20:00,38.56,38.65,38.55,38.6,11065.0,37.8531,37.9414,37.8432,37.8923,11065.0
2017-12-04 11:25:00,38.61,38.63,38.51,38.63,17359.0,37.9021,37.9218,37.804,37.9218,17359.0
2017-12-04 11:30:00,38.64,38.71,38.63,38.67,10202.0,37.9316,38.0003,37.9218,37.961,10202.0
2017-12-04 11:35:00,38.67,38.82,38.66,38.8,21226.0,37.961,38.1083,37.9512,38.0887,21226.0
2017-12-04 11:40:00,38.79,38.81,38.74,38.76,10716.0,38.0788,38.0985,38.0298,38.0494,10716.0
2017-12-04 11:45:00,38.74,38.79,38.71,38.77,18006.0,38.0298,38.0788,38.0003,38.0592,18006.0
2017-12-04 11:50:00,38.76,38.77,38.65,38.65,13637.0,38.0494,38.0592,37.9414,37.9414,13637.0
2017-12-04 11:55:00,38.64,38.65,38.54,38.64,13169.0,37.9316,37.9414,37.8334,37.9316,13169.0
2017-12-04 12:00:00,38.65,38.7,38.63,38.69,14693.0,37.9414,37.9905,37.9218,37.9807,14693.0
2017-12-04 12:05:00,38.7,38.77,38.69,38.73,22054.0,37.9905,38.0592,37.9807,38.0199,22054.0
2017-12-04 12:10:00,38.74,38.84,38.73,38.82,18301.0,38.0298,38.1279,38.0199,38.1083,18301.0
2017-12-04 12:15:00,38.83,38.83,38.7,38.74,28677.0,38.1181,38.1181,37.9905,38.0298,28677.0
2017-12-04 12:20:00,38.73,38.77,38.69,38.72,22916.0,38.0199,38.0592,37.9807,38.0101,22916.0
2017-12-04 12:25:00,38.72,38.74,38.7,38.74,18655.0,38.0101,38.0298,37.9905,38.0298,18655.0
2017-12-04 12:30:00,38.72,38.78,38.69,38.72,14389.0,38.0101,38.069,37.9807,38.0101,14389.0
2017-12-04 12:35:00,38.72,38.75,38.67,38.75,13367.0,38.0101,38.0396,37.961,38.0396,13367.0
2017-12-04 12:40:00,38.75,38.84,38.74,38.84,12549.0,38.0396,38.1279,38.0298,38.1279,12549.0
2017-12-04 12:45:00,38.84,38.86,38.81,38.83,13395.0,38.1279,38.1476,38.0985,38.1181,13395.0
2017-12-04 12:50:00,38.83,38.86,38.81,38.83,23781.0,38.1181,38.1476,38.0985,38.1181,23781.0
2017-12-04 12:55:00,38.83,38.87,38.81,38.87,8999.0,38.1181,38.1574,38.0985,38.1574,8999.0
2017-12-04 13:00:00,38.88,38.93,38.87,38.92,8877.0,38.1672,38.2163,38.1574,38.2065,8877.0
2017-12-04 13:05:00,38.92,39.05,38.91,38.94,43301.0,38.2065,38.3341,38.1966,38.2261,43301.0
2017-12-04 13:10:00,38.93,38.99,38.93,38.97,14944.0,38.2163,38.2752,38.2163,38.2555,14944.0
2017-12-04 13:15:00,38.97,39.0,38.96,38.98,13506.0,38.2555,38.285,38.2457,38.2654,13506.0
2017-12-04 13:20:00,38.99,39.08,38.99,39.02,25990.0,38.2752,38.3635,38.2752,38.3046,25990.0
2017-12-04 13:25:00,39.02,39.04,38.97,38.98,15399.0,38.3046,38.3243,38.2555,38.2654,15399.0
2017-12-04 13:30:00,38.98,39.05,38.98,39.04,25245.0,38.2654,38.3341,38.2654,38.3243,25245.0
2017-12-04 13:35:00,39.03,39.04,38.92,38.93,7967.0,38.3144,38.3243,38.2065,38.2163,7967.0
2017-12-04 13:40:00,38.92,38.93,38.83,38.85,13885.0,38.2065,38.2163,38.1181,38.1377,13885.0
2017-12-04 13:45:00,38.87,38.88,38.81,38.82,7108.0,38.1574,38.1672,38.0985,38.1083,7108.0
2017-12-04 13:50:00,38.81,39.02,38.81,39.0,77062.0,38.0985,38.3046,38.0985,38.285,77062.0
2017-12-04 13:55:00,39.0,39.02,38.95,39.02,25816.0,38.285,38.3046,38.2359,38.3046,25816.0
2017-12-04 14:00:00,39.01,39.02,38.99,39.0,12019.0,38.2948,38.3046,38.2752,38.285,12019.0
2017-12-04 14:05:00,39.01,39.01,38.96,38.99,37591.0,38.2948,38.2948,38.2457,38.2752,37591.0
2017-12-04 14:10:00,38.99,39.04,38.98,39.0,21925.0,38.2752,38.3243,38.2654,38.285,21925.0
2017-12-04 14:15:00,38.99,39.02,38.98,38.99,19682.0,38.2752,38.3046,38.2654,38.2752,19682.0
2017-12-04 14:20:00,38.99,39.01,38.94,38.94,67809.0,38.2752,38.2948,38.2261,38.2261,67809.0
2017-12-04 14:25:00,38.95,38.96,38.91,38.91,37037.0,38.2359,38.2457,38.1966,38.1966,37037.0
2017-12-04 14:30:00,38.91,38.91,38.81,38.82,22731.0,38.1966,38.1966,38.0985,38.1083,22731.0
2017-12-04 14:35:00,38.83,38.86,38.82,38.83,20427.0,38.1181,38.1476,38.1083,38.1181,20427.0
2017-12-04 14:40:00,38.83,38.83,38.74,38.74,28228.0,38.1181,38.1181,38.0298,38.0298,28228.0
2017-12-04 14:45:00,38.75,38.77,38.66,38.67,22789.0,38.0396,38.0592,37.9512,37.961,22789.0
2017-12-04 14:50:00,38.66,38.73,38.65,38.73,14284.0,37.9512,38.0199,37.9414,38.0199,14284.0
2017-12-04 14:55:00,38.73,38.82,38.71,38.82,18221.0,38.0199,38.1083,38.0003,38.1083,18221.0
2017-12-04 15:00:00,38.81,38.92,38.8,38.92,26395.0,38.0985,38.2065,38.0887,38.2065,26395.0
2017-12-04 15:05:00,38.92,39.02,38.89,39.01,32229.0,38.2065,38.3046,38.177,38.2948,32229.0
2017-12-04 15:10:00,39.01,39.01,38.93,38.94,26328.0,38.2948,38.2948,38.2163,38.2261,26328.0
2017-12-04 15:15:00,38.93,38.95,38.9,38.91,30021.0,38.2163,38.2359,38.1868,38.1966,30021.0
2017-12-04 15:20:00,38.91,38.92,38.86,38.89,30914.0,38.1966,38.2065,38.1476,38.177,30914.0
2017-12-04 15:25:00,38.89,38.89,38.77,38.79,25267.0,38.177,38.177,38.0592,38.0788,25267.0
2017-12-04 15:30:00,38.79,38.79,38.69,38.71,48339.0,38.0788,38.0788,37.9807,38.0003,48339.0
2017-12-04 15:35:00,38.71,38.75,38.67,38.69,41487.0,38.0003,38.0396,37.961,37.9807,41487.0
2017-12-04 15:40:00,38.68,38.83,38.68,38.83,89717.0,37.9709,38.1181,37.9709,38.1181,89717.0
2017-12-04 15:45:00,38.83,38.89,38.75,38.84,90421.0,38.1181,38.177,38.0396,38.1279,90421.0
2017-12-04 15:50:00,38.84,38.93,38.82,38.89,120330.0,38.1279,38.2163,38.1083,38.177,120330.0
2017-12-04 15:55:00,38.89,38.92,38.79,38.79,354278.0,38.177,38.2065,38.0788,38.0788,354278.0
2017-12-05 09:30:00,38.91,38.95,38.4,38.64,136639.0,38.1966,38.2359,37.696,37.9316,136639.0
2017-12-05 09:35:00,38.66,38.72,38.59,38.64,9900.0,37.9512,38.0101,37.8825,37.9316,9900.0
2017-12-05 09:40:00,38.65,38.65,38.58,38.64,11400.0,37.9414,37.9414,37.8727,37.9316,11400.0
2017-12-05 09:45:00,38.66,38.69,38.53,38.53,6025.0,37.9512,37.9807,37.8236,37.8236,6025.0
2017-12-05 09:50:00,38.53,38.57,38.49,38.57,7916.0,37.8236,37.8629,37.7843,37.8629,7916.0
2017-12-05 09:55:00,38.58,38.63,38.55,38.59,10795.0,37.8727,37.9218,37.8432,37.8825,10795.0
2017-12-05 10:00:00,38.59,38.6,38.53,38.58,16544.0,37.8825,37.8923,37.8236,37.8727,16544.0
2017-12-05 10:05:00,38.59,38.65,38.58,38.63,10220.0,37.8825,37.9414,37.8727,37.9218,10220.0
2017-12-05 10:10:00,38.63,38.67,38.6,38.61,7431.0,37.9218,37.961,37.8923,37.9021,7431.0
2017-12-05 10:15:00,38.61,38.61,38.54,38.6,8384.0,37.9021,37.9021,37.8334,37.8923,8384.0
2017-12-05 10:20:00,38.59,38.6,38.56,38.56,21500.0,37.8825,37.8923,37.8531,37.8531,21500.0
2017-12-05 10:25:00,38.53,38.54,38.45,38.47,9907.0,37.8236,37.8334,37.7451,37.7647,9907.0
2017-12-05 10:30:00,38.47,38.49,38.45,38.49,6798.0,37.7647,37.7843,37.7451,37.7843,6798.0
2017-12-05 10:35:00,38.5,38.56,38.47,38.48,9455.0,37.7942,37.8531,37.7647,37.7745,9455.0
2017-12-05 10:40:00,38.48,38.52,38.47,38.51,15681.0,37.7745,37.8138,37.7647,37.804,15681.0
2017-12-05 10:45:00,38.51,38.54,38.47,38.52,22225.0,37.804,37.8334,37.7647,37.8138,22225.0
2017-12-05 10:50:00,38.52,38.6,38.52,38.6,13409.0,37.8138,37.8923,37.8138,37.8923,13409.0
2017-12-05 10:55:00,38.6,38.68,38.58,38.67,15062.0,37.8923,37.9709,37.8727,37.961,15062.0
2017-12-05 11:00:00,38.67,38.7,38.61,38.63,10839.0,37.961,37.9905,37.9021,37.9218,10839.0
2017-12-05 11:05:00,38.61,38.62,38.56,38.58,11836.0,37.9021,37.912,37.8531,37.8727,11836.0
2017-12-05 11:10:00,38.58,38.61,38.47,38.49,9396.0,37.8727,37.9021,37.7647,37.7843,9396.0
2017-12-05 11:15:00,38.5,38.7,38.5,38.63,32181.0,37.7942,37.9905,37.7942,37.9218,32181.0
2017-12-05 11:20:00,38.62,38.62,38.52,38.53,12203.0,37.912,37.912,37.8138,37.8236,12203.0
2017-12-05 11:25:00,38.55,38.56,38.51,38.54,11920.0,37.8432,37.8531,37.804,37.8334,11920.0
2017-12-05 11:30:00,38.55,38.58,38.55,38.57,6800.0,37.8432,37.8727,37.8432,37.8629,6800.0
2017-12-05 11:35:00,38.57,38.58,38.56,38.58,4489.0,37.8629,37.8727,37.8531,37.8727,4489.0
2017-12-05 11:40:00,38.59,38.65,38.58,38.64,22740.0,37.8825,37.9414,37.8727,37.9316,22740.0
2017-12-05 11:45:00,38.64,38.66,38.55,38.58,18514.0,37.9316,37.9512,37.8432,37.8727,18514.0
2017-12-05 11:50:00,38.57,38.57,38.49,38.54,11357.0,37.8629,37.8629,37.7843,37.8334,11357.0
2017-12-05 11:55:00,38.54,38.63,38.54,38.58,18047.0,37.8334,37.9218,37.8334,37.8727,18047.0
2017-12-05 12:00:00,38.57,38.57,38.49,38.49,31144.0,37.8629,37.8629,37.7843,37.7843,31144.0
2017-12-05 12:05:00,38.48,38.5,38.46,38.49,10650.0,37.7745,37.7942,37.7549,37.7843,10650.0
2017-12-05 12:10:00,38.48,38.55,38.48,38.52,10330.0,37.7745,37.8432,37.7745,37.8138,10330.0
2017-12-05 12:15:00,38.52,38.65,38.52,38.65,9818.0,37.8138,37.9414,37.8138,37.9414,9818.0
2017-12-05 12:20:00,38.64,38.66,38.61,38.66,19332.0,37.9316,37.9512,37.9021,37.9512,19332.0
2017-12-05 12:25:00,38.66,38.68,38.63,38.66,12552.0,37.9512,37.9709,37.9218,37.9512,12552.0
2017-12-05 12:30:00,38.66,38.7,38.65,38.7,8811.0,37.9512,37.9905,37.9414,37.9905,8811.0
2017-12-05 12:35:00,38.7,38.71,38.67,38.69,11485.0,37.9905,38.0003,37.961,37.9807,11485.0
2017-12-05 12:40:00,38.68,38.7,38.66,38.68,14211.0,37.9709,37.9905,37.9512,37.9709,14211.0
2017-12-05 12:45:00,38.69,38.69,38.66,38.68,11633.0,37.9807,37.9807,37.9512,37.9709,11633.0
2017-12-05 12:50:00,38.69,38.7,38.67,38.7,4860.0,37.9807,37.9905,37.961,37.9905,4860.0
2017-12-05 12:55:00,38.71,38.75,38.7,38.74,14829.0,38.0003,38.0396,37.9905,38.0298,14829.0
2017-12-05 13:00:00,38.74,38.79,38.73,38.78,8826.0,38.0298,38.0788,38.0199,38.069,8826.0
2017-12-05 13:05:00,38.78,38.84,38.73,38.73,15428.0,38.069,38.1279,38.0199,38.0199,15428.0
2017-12-05 13:10:00,38.73,38.75,38.72,38.75,7049.0,38.0199,38.0396,38.0101,38.0396,7049.0
2017-12-05 13:15:00,38.74,38.82,38.74,38.82,10352.0,38.0298,38.1083,38.0298,38.1083,10352.0
2017-12-05 13:20:00,38.81,38.81,38.73,38.74,7758.0,38.0985,38.0985,38.0199,38.0298,7758.0
2017-12-05 13:25:00,38.75,38.76,38.74,38.76,13622.0,38.0396,38.0494,38.0298,38.0494,13622.0
2017-12-05 13:30:00,38.76,38.78,38.75,38.77,7270.0,38.0494,38.069,38.0396,38.0592,7270.0
2017-12-05 13:35:00,38.78,38.79,38.74,38.79,14921.0,38.069,38.0788,38.0298,38.0788,14921.0
2017-12-05 13:40:00,38.79,38.8,38.72,38.72,15697.0,38.0788,38.0887,38.0101,38.0101,15697.0
2017-12-05 13:45:00,38.71,38.76,38.71,38.75,9956.0,38.0003,38.0494,38.0003,38.0396,9956.0
2017-12-05 13:50:00,38.75,38.77,38.69,38.69,16828.0,38.0396,38.0592,37.9807,37.9807,16828.0
2017-12-05 13:55:00,38.69,38.7,38.63,38.63,22198.0,37.9807,37.9905,37.9218,37.9218,22198.0
2017-12-05 14:00:00,38.63,38.63,38.58,38.63,11889.0,37.9218,37.9218,37.8727,37.9218,11889.0
2017-12-05 14:05:00,38.63,38.67,38.63,38.65,7236.0,37.9218,37.961,37.9218,37.9414,7236.0
2017-12-05 14:10:00,38.66,38.66,38.62,38.64,18907.0,37.9512,37.9512,37.912,37.9316,18907.0
2017-12-05 14:15:00,38.64,38.68,38.63,38.64,23613.0,37.9316,37.9709,37.9218,37.9316,23613.0
2017-12-05 14:20:00,38.64,38.66,38.61,38.66,18088.0,37.9316,37.9512,37.9021,37.9512,18088.0
2017-12-05 14:25:00,38.65,38.67,38.62,38.62,10410.0,37.9414,37.961,37.912,37.912,10410.0
2017-12-05 14:30:00,38.63,38.63,38.53,38.54,19912.0,37.9218,37.9218,37.8236,37.8334,19912.0
2017-12-05 14:35:00,38.53,38.53,38.45,38.47,12601.0,37.8236,37.8236,37.7451,37.7647,12601.0
2017-12-05 14:40:00,38.46,38.54,38.46,38.52,14168.0,37.7549,37.8334,37.7549,37.8138,14168.0
2017-12-05 14:45:00,38.53,38.53,38.48,38.51,11940.0,37.8236,37.8236,37.7745,37.804,11940.0
2017-12-05 14:50:00,38.51,38.6,38.5,38.59,24935.0,37.804,37.8923,37.7942,37.8825,24935.0
2017-12-05 14:55:00,38.58,38.58,38.53,38.58,16761.0,37.8727,37.8727,37.8236,37.8727,16761.0
2017-12-05 15:00:00,38.58,38.58,38.51,38.51,18902.0,37.8727,37.8727,37.804,37.804,18902.0
2017-12-05 15:05:00,38.51,38.53,38.48,38.48,21764.0,37.804,37.8236,37.7745,37.7745,21764.0
2017-12-05 15:10:00,38.48,38.48,38.43,38.43,23585.0,37.7745,37.7745,37.7254,37.7254,23585.0
2017-12-05 15:15:00,38.43,38.45,38.37,38.38,21174.0,37.7254,37.7451,37.6665,37.6764,21174.0
2017-12-05 15:20:00,38.38,38.42,38.37,38.41,23120.0,37.6764,37.7156,37.6665,37.7058,23120.0
2017-12-05 15:25:00,38.42,38.44,38.41,38.42,14929.0,37.7156,37.7353,37.7058,37.7156,14929.0
2017-12-05 15:30:00,38.42,38.45,38.42,38.43,29003.0,37.7156,37.7451,37.7156,37.7254,29003.0
2017-12-05 15:35:00,38.43,38.45,38.42,38.42,41358.0,37.7254,37.7451,37.7156,37.7156,41358.0
2017-12-05 15:40:00,38.42,38.48,38.42,38.45,32606.0,37.7156,37.7745,37.7156,37.7451,32606.0
2017-12-05 15:45:00,38.45,38.46,38.37,38.41,57290.0,37.7451,37.7549,37.6665,37.7058,57290.0
2017-12-05 15:50:00,38.41,38.44,38.41,38.42,49340.0,37.7058,37.7353,37.7058,37.7156,49340.0
2017-12-05 15:55:00,38.42,38.47,38.38,38.41,164917.0,37.7156,37.7647,37.6764,37.7058,164917.0
2017-12-06 09:30:00,38.26,38.55,38.12,38.14,38900.0,37.5586,37.8432,37.4211,37.4408,38900.0
2017-12-06 09:35:00,38.18,38.2,38.08,38.09,16746.0,37.48,37.4997,37.3819,37.3917,16746.0
2017-12-06 09:40:00,38.1,38.16,38.01,38.13,11492.0,37.4015,37.4604,37.3131,37.4309,11492.0
2017-12-06 09:45:00,38.14,38.21,38.14,38.14,12420.0,37.4408,37.5095,37.4408,37.4408,12420.0
2017-12-06 09:50:00,38.14,38.19,38.11,38.16,7497.0,37.4408,37.4898,37.4113,37.4604,7497.0
2017-12-06 09:55:00,38.17,38.3,38.17,38.18,3088.0,37.4702,37.5978,37.4702,37.48,3088.0
2017-12-06 10:00:00,38.16,38.22,38.13,38.13,2847.0,37.4604,37.5193,37.4309,37.4309,2847.0
2017-12-06 10:05:00,38.13,38.28,38.13,38.24,3224.0,37.4309,37.5782,37.4309,37.5389,3224.0
2017-12-06 10:10:00,38.25,38.32,38.24,38.32,3722.0,37.5487,37.6175,37.5389,37.6175,3722.0
2017-12-06 10:15:00,38.28,38.28,38.16,38.19,4028.0,37.5782,37.5782,37.4604,37.4898,4028.0
2017-12-06 10:20:00,38.21,38.21,38.15,38.15,1213.0,37.5095,37.5095,37.4506,37.4506,1213.0
2017-12-06 10:25:00,38.19,38.25,38.18,38.25,4316.0,37.4898,37.5487,37.48,37.5487,4316.0
2017-12-06 10:30:00,38.25,38.27,38.19,38.21,6939.0,37.5487,37.5684,37.4898,37.5095,6939.0
2017-12-06 10:35:00,38.19,38.19,38.14,38.14,1200.0,37.4898,37.4898,37.4408,37.4408,1200.0
2017-12-06 10:40:00,38.15,38.16,38.11,38.14,4198.0,37.4506,37.4604,37.4113,37.4408,4198.0
2017-12-06 10:45:00,38.15,38.21,38.13,38.16,10702.0,37.4506,37.5095,37.4309,37.4604,10702.0
2017-12-06 10:50:00,38.17,38.21,38.08,38.17,15900.0,37.4702,37.5095,37.3819,37.4702,15900.0
2017-12-06 10:55:00,38.19,38.26,38.19,38.25,12197.0,37.4898,37.5586,37.4898,37.5487,12197.0
2017-12-06 11:00:00,38.25,38.31,38.24,38.31,5145.0,37.5487,37.6076,37.5389,37.6076,5145.0
2017-12-06 11:05:00,38.32,38.39,38.3,38.38,15898.0,37.6175,37.6862,37.5978,37.6764,15898.0
2017-12-06 11:10:00,38.38,38.41,38.38,38.41,4326.0,37.6764,37.7058,37.6764,37.7058,4326.0
2017-12-06 11:15:00,38.41,38.41,38.32,38.32,4911.0,37.7058,37.7058,37.6175,37.6175,4911.0
2017-12-06 11:20:00,38.32,38.38,38.31,38.38,13705.0,37.6175,37.6764,37.6076,37.6764,13705.0
2017-12-06 11:25:00,38.38,38.41,38.37,38.4,74750.0,37.6764,37.7058,37.6665,37.696,74750.0
2017-12-06 11:30:00,38.4,38.41,38.38,38.38,3740.0,37.696,37.7058,37.6764,37.6764,3740.0
2017-12-06 11:35:00,38.39,38.4,38.33,38.33,2800.0,37.6862,37.696,37.6273,37.6273,2800.0
2017-12-06 11:40:00,38.33,38.34,38.27,38.27,7621.0,37.6273,37.6371,37.5684,37.5684,7621.0
2017-12-06 11:45:00,38.27,38.3,38.27,38.29,4212.0,37.5684,37.5978,37.5684,37.588,4212.0
2017-12-06 11:50:00,38.27,38.27,38.25,38.25,4945.0,37.5684,37.5684,37.5487,37.5487,4945.0
2017-12-06 11:55:00,38.27,38.28,38.21,38.25,4515.0,37.5684,37.5782,37.5095,37.5487,4515.0
2017-12-06 12:00:00,38.26,38.27,38.24,38.26,3613.0,37.5586,37.5684,37.5389,37.5586,3613.0
2017-12-06 12:05:00,38.28,38.3,38.28,38.29,2318.0,37.5782,37.5978,37.5782,37.588,2318.0
2017-12-06 12:10:00,38.29,38.3,38.27,38.27,1600.0,37.588,37.5978,37.5684,37.5684,1600.0
2017-12-06 12:15:00,38.27,38.28,38.24,38.26,3345.0,37.5684,37.5782,37.5389,37.5586,3345.0
2017-12-06 12:20:00,38.24,38.25,38.22,38.23,5421.0,37.5389,37.5487,37.5193,37.5291,5421.0
2017-12-06 12:25:00,38.23,38.3,38.23,38.29,23114.0,37.5291,37.5978,37.5291,37.588,23114.0
2017-12-06 12:30:00,38.3,38.38,38.29,38.38,15453.0,37.5978,37.6764,37.588,37.6764,15453.0
2017-12-06 12:35:00,38.39,38.42,38.37,38.37,24635.0,37.6862,37.7156,37.6665,37.6665,24635.0
2017-12-06 12:40:00,38.39,38.42,38.39,38.41,4628.0,37.6862,37.7156,37.6862,37.7058,4628.0
2017-12-06 12:45:00,38.4,38.42,38.4,38.41,2504.0,37.696,37.7156,37.696,37.7058,2504.0
2017-12-06 12:50:00,38.41,38.44,38.41,38.43,14492.0,37.7058,37.7353,37.7058,37.7254,14492.0
2017-12-06 12:55:00,38.42,38.43,38.41,38.42,4434.0,37.7156,37.7254,37.7058,37.7156,4434.0
2017-12-06 13:00:00,38.42,38.43,38.36,38.36,5009.0,37.7156,37.7254,37.6567,37.6567,5009.0
2017-12-06 13:05:00,38.36,38.41,38.36,38.41,38935.0,37.6567,37.7058,37.6567,37.7058,38935.0
2017-12-06 13:10:00,38.42,38.48,38.41,38.48,15232.0,37.7156,37.7745,37.7058,37.7745,15232.0
2017-12-06 13:15:00,38.48,38.49,38.48,38.48,2909.0,37.7745,37.7843,37.7745,37.7745,2909.0
2017-12-06 13:20:00,38.48,38.52,38.4,38.45,73859.0,37.7745,37.8138,37.696,37.7451,73859.0
2017-12-06 13:25:00,38.45,38.5,38.45,38.5,5173.0,37.7451,37.7942,37.7451,37.7942,5173.0
2017-12-06 13:30:00,38.48,38.51,38.48,38.51,13103.0,37.7745,37.804,37.7745,37.804,13103.0
2017-12-06 13:35:00,38.5,38.54,38.49,38.5,8543.0,37.7942,37.8334,37.7843,37.7942,8543.0
2017-12-06 13:40:00,38.5,38.54,38.5,38.52,12957.0,37.7942,37.8334,37.7942,37.8138,12957.0
2017-12-06 13:45:00,38.52,38.52,38.47,38.47,5422.0,37.8138,37.8138,37.7647,37.7647,5422.0
2017-12-06 13:50:00,38.48,38.48,38.45,38.46,3810.0,37.7745,37.7745,37.7451,37.7549,3810.0
2017-12-06 13:55:00,38.46,38.46,38.42,38.43,6670.0,37.7549,37.7549,37.7156,37.7254,6670.0
2017-12-06 14:00:00,38.43,38.47,38.41,38.46,7474.0,37.7254,37.7647,37.7058,37.7549,7474.0
2017-12-06 14:05:00,38.46,38.46,38.42,38.42,7218.0,37.7549,37.7549,37.7156,37.7156,7218.0
2017-12-06 14:10:00,38.44,38.45,38.37,38.37,6700.0,37.7353,37.7451,37.6665,37.6665,6700.0
2017-12-06 14:15:00,38.34,38.36,38.32,38.34,4788.0,37.6371,37.6567,37.6175,37.6371,4788.0
2017-12-06 14:20:00,38.3,38.32,38.28,38.28,5383.0,37.5978,37.6175,37.5782,37.5782,5383.0
2017-12-06 14:25:00,38.29,38.29,38.23,38.23,7599.0,37.588,37.588,37.5291,37.5291,7599.0
2017-12-06 14:30:00,38.23,38.25,38.22,38.23,8065.0,37.5291,37.5487,37.5193,37.5291,8065.0
2017-12-06 14:35:00,38.25,38.3,38.23,38.24,7323.0,37.5487,37.5978,37.5291,37.5389,7323.0
2017-12-06 14:40:00,38.22,38.23,38.18,38.19,7143.0,37.5193,37.5291,37.48,37.4898,7143.0
2017-12-06 14:45:00,38.2,38.23,38.18,38.2,8607.0,37.4997,37.5291,37.48,37.4997,8607.0
2017-12-06 14:50:00,38.2,38.2,38.16,38.16,7128.0,37.4997,37.4997,37.4604,37.4604,7128.0
2017-12-06 14:55:00,38.16,38.2,38.16,38.17,6685.0,37.4604,37.4997,37.4604,37.4702,6685.0
2017-12-06 15:00:00,38.17,38.17,38.14,38.16,4960.0,37.4702,37.4702,37.4408,37.4604,4960.0
2017-12-06 15:05:00,38.16,38.17,38.15,38.16,8658.0,37.4604,37.4702,37.4506,37.4604,8658.0
2017-12-06 15:10:00,38.16,38.16,38.12,38.13,9006.0,37.4604,37.4604,37.4211,37.4309,9006.0
2017-12-06 15:15:00,38.13,38.2,38.13,38.19,13351.0,37.4309,37.4997,37.4309,37.4898,13351.0
2017-12-06 15:20:00,38.19,38.25,38.18,38.22,9022.0,37.4898,37.5487,37.48,37.5193,9022.0
2017-12-06 15:25:00,38.23,38.24,38.21,38.22,8267.0,37.5291,37.5389,37.5095,37.5193,8267.0
2017-12-06 15:30:00,38.22,38.22,38.19,38.2,16304.0,37.5193,37.5193,37.4898,37.4997,16304.0
2017-12-06 15:35:00,38.2,38.21,38.18,38.2,15336.0,37.4997,37.5095,37.48,37.4997,15336.0
2017-12-06 15:40:00,38.2,38.26,38.19,38.26,16462.0,37.4997,37.5586,37.4898,37.5586,16462.0
2017-12-06 15:45:00,38.26,38.3,38.26,38.3,40329.0,37.5586,37.5978,37.5586,37.5978,40329.0
2017-12-06 15:50:00,38.29,38.3,38.27,38.27,38491.0,37.588,37.5978,37.5684,37.5684,38491.0
2017-12-06 15:55:00,38.27,38.28,38.23,38.27,112605.0,37.5684,37.5782,37.5291,37.5684,112605.0
2017-12-07 09:30:00,38.13,38.13,37.99,38.02,8316.0,37.4309,37.4309,37.2935,37.323,8316.0
2017-12-07 09:35:00,38.07,38.24,38.07,38.24,105094.0,37.372,37.5389,37.372,37.5389,105094.0
2017-12-07 09:40:00,38.22,38.29,38.18,38.26,3875.0,37.5193,37.588,37.48,37.5586,3875.0
2017-12-07 09:45:00,38.26,38.34,38.25,38.26,5400.0,37.5586,37.6371,37.5487,37.5586,5400.0
2017-12-07 09:50:00,38.25,38.3,38.24,38.3,1805.0,37.5487,37.5978,37.5389,37.5978,1805.0
2017-12-07 09:55:00,38.26,38.33,38.26,38.32,1793.0,37.5586,37.6273,37.5586,37.6175,1793.0
2017-12-07 10:00:00,38.29,38.32,38.25,38.27,2612.0,37.588,37.6175,37.5487,37.5684,2612.0
2017-12-07 10:05:00,38.26,38.31,38.26,38.27,2250.0,37.5586,37.6076,37.5586,37.5684,2250.0
2017-12-07 10:10:00,38.3,38.32,38.17,38.19,20700.0,37.5978,37.6175,37.4702,37.4898,20700.0
2017-12-07 10:15:00,38.17,38.17,38.16,38.17,990.0,37.4702,37.4702,37.4604,37.4702,990.0
2017-12-07 10:20:00,38.16,38.2,38.16,38.2,7100.0,37.4604,37.4997,37.4604,37.4997,7100.0
2017-12-07 10:25:00,38.18,38.23,38.17,38.2,5320.0,37.48,37.5291,37.4702,37.4997,5320.0
2017-12-07 10:30:00,38.21,38.24,38.2,38.22,4521.0,37.5095,37.5389,37.4997,37.5193,4521.0
2017-12-07 10:35:00,38.22,38.29,38.22,38.28,14008.0,37.5193,37.588,37.5193,37.5782,14008.0
2017-12-07 10:40:00,38.3,38.32,38.28,38.32,5838.0,37.5978,37.6175,37.5782,37.6175,5838.0
2017-12-07 10:45:00,38.31,38.33,38.28,38.3,4970.0,37.6076,37.6273,37.5782,37.5978,4970.0
2017-12-07 10:50:00,38.32,38.33,38.32,38.32,1200.0,37.6175,37.6273,37.6175,37.6175,1200.0
2017-12-07 10:55:00,38.33,38.34,38.31,38.34,8358.0,37.6273,37.6371,37.6076,37.6371,8358.0
2017-12-07 11:00:00,38.34,38.37,38.32,38.37,4236.0,37.6371,37.6665,37.6175,37.6665,4236.0
2017-12-07 11:05:00,38.35,38.39,38.33,38.36,5677.0,37.6469,37.6862,37.6273,37.6567,5677.0
2017-12-07 11:10:00,38.35,38.39,38.31,38.38,10782.0,37.6469,37.6862,37.6076,37.6764,10782.0
2017-12-07 11:15:00,38.37,38.37,38.33,38.36,2800.0,37.6665,37.6665,37.6273,37.6567,2800.0
2017-12-07 11:20:00,38.35,38.37,38.34,38.37,1900.0,37.6469,37.6665,37.6371,37.6665,1900.0
2017-12-07 11:25:00,38.38,38.42,38.38,38.42,4004.0,37.6764,37.7156,37.6764,37.7156,4004.0
2017-12-07 11:30:00,38.44,38.46,38.41,38.46,2883.0,37.7353,37.7549,37.7058,37.7549,2883.0
2017-12-07 11:35:00,38.46,38.47,38.44,38.44,2900.0,37.7549,37.7647,37.7353,37.7353,2900.0
2017-12-07 11:40:00,38.45,38.47,38.44,38.47,2600.0,37.7451,37.7647,37.7353,37.7647,2600.0
2017-12-07 11:45:00,38.47,38.48,38.45,38.45,1600.0,37.7647,37.7745,37.7451,37.7451,1600.0
2017-12-07 11:50:00,38.45,38.5,38.44,38.49,3266.0,37.7451,37.7942,37.7353,37.7843,3266.0
2017-12-07 11:55:00,38.49,38.51,38.46,38.46,4001.0,37.7843,37.804,37.7549,37.7549,4001.0
2017-12-07 12:00:00,38.46,38.48,38.4,38.4,5826.0,37.7549,37.7745,37.696,37.696,5826.0
2017-12-07 12:05:00,38.39,38.44,38.39,38.44,3391.0,37.6862,37.7353,37.6862,37.7353,3391.0
2017-12-07 12:10:00,38.45,38.48,38.43,38.48,2890.0,37.7451,37.7745,37.7254,37.7745,2890.0
2017-12-07 12:15:00,38.48,38.49,38.47,38.48,1700.0,37.7745,37.7843,37.7647,37.7745,1700.0
2017-12-07 12:20:00,38.49,38.52,38.41,38.41,5629.0,37.7843,37.8138,37.7058,37.7058,5629.0
2017-12-07 12:25:00,38.41,38.47,38.41,38.47,1804.0,37.7058,37.7647,37.7058,37.7647,1804.0
2017-12-07 12:30:00,38.47,38.47,38.42,38.42,2400.0,37.7647,37.7647,37.7156,37.7156,2400.0
2017-12-07 12:35:00,38.4,38.42,38.39,38.41,4746.0,37.696,37.7156,37.6862,37.7058,4746.0
2017-12-07 12:40:00,38.4,38.4,38.38,38.4,1900.0,37.696,37.696,37.6764,37.696,1900.0
2017-12-07 12:45:00,38.39,38.39,38.37,38.37,5034.0,37.6862,37.6862,37.6665,37.6665,5034.0
2017-12-07 12:50:00,38.36,38.43,38.36,38.42,4440.0,37.6567,37.7254,37.6567,37.7156,4440.0
2017-12-07 12:55:00,38.43,38.46,38.41,38.46,5098.0,37.7254,37.7549,37.7058,37.7549,5098.0
2017-12-07 13:00:00,38.45,38.47,38.38,38.42,8292.0,37.7451,37.7647,37.6764,37.7156,8292.0
2017-12-07 13:05:00,38.42,38.46,38.4,38.43,6339.0,37.7156,37.7549,37.696,37.7254,6339.0
2017-12-07 13:10:00,38.42,38.49,38.42,38.46,6363.0,37.7156,37.7843,37.7156,37.7549,6363.0
2017-12-07 13:15:00,38.46,38.49,38.44,38.48,3897.0,37.7549,37.7843,37.7353,37.7745,3897.0
2017-12-07 13:20:00,38.47,38.51,38.45,38.5,10360.0,37.7647,37.804,37.7451,37.7942,10360.0
2017-12-07 13:25:00,38.51,38.53,38.5,38.52,6994.0,37.804,37.8236,37.7942,37.8138,6994.0
2017-12-07 13:30:00,38.52,38.53,38.49,38.51,6837.0,37.8138,37.8236,37.7843,37.804,6837.0
2017-12-07 13:35:00,38.5,38.55,38.47,38.48,10059.0,37.7942,37.8432,37.7647,37.7745,10059.0
2017-12-07 13:40:00,38.49,38.51,38.48,38.49,4274.0,37.7843,37.804,37.7745,37.7843,4274.0
2017-12-07 13:45:00,38.5,38.5,38.46,38.47,2915.0,37.7942,37.7942,37.7549,37.7647,2915.0
2017-12-07 13:50:00,38.47,38.47,38.43,38.43,15942.0,37.7647,37.7647,37.7254,37.7254,15942.0
2017-12-07 13:55:00,38.46,38.47,38.45,38.47,3495.0,37.7549,37.7647,37.7451,37.7647,3495.0
2017-12-07 14:00:00,38.47,38.48,38.43,38.45,9769.0,37.7647,37.7745,37.7254,37.7451,9769.0
2017-12-07 14:05:00,38.47,38.63,38.47,38.61,17627.0,37.7647,37.9218,37.7647,37.9021,17627.0
2017-12-07 14:10:00,38.59,38.59,38.52,38.55,6049.0,37.8825,37.8825,37.8138,37.8432,6049.0
2017-12-07 14:15:00,38.54,38.6,38.53,38.57,7046.0,37.8334,37.8923,37.8236,37.8629,7046.0
2017-12-07 14:20:00,38.55,38.57,38.53,38.55,4219.0,37.8432,37.8629,37.8236,37.8432,4219.0
2017-12-07 14:25:00,38.57,38.57,38.5,38.5,6175.0,37.8629,37.8629,37.7942,37.7942,6175.0
2017-12-07 14:30:00,38.5,38.51,38.46,38.49,9893.0,37.7942,37.804,37.7549,37.7843,9893.0
2017-12-07 14:35:00,38.5,38.51,38.47,38.48,4255.0,37.7942,37.804,37.7647,37.7745,4255.0
2017-12-07 14:40:00,38.5,38.53,38.47,38.53,16728.0,37.7942,37.8236,37.7647,37.8236,16728.0
2017-12-07 14:45:00,38.52,38.56,38.5,38.56,9877.0,37.8138,37.8531,37.7942,37.8531,9877.0
2017-12-07 14:50:00,38.56,38.61,38.54,38.57,6001.0,37.8531,37.9021,37.8334,37.8629,6001.0
2017-12-07 14:55:00,38.57,38.57,38.55,38.57,3404.0,37.8629,37.8629,37.8432,37.8629,3404.0
2017-12-07 15:00:00,38.59,38.6,38.53,38.55,10131.0,37.8825,37.8923,37.8236,37.8432,10131.0
2017-12-07 15:05:00,38.54,38.54,38.49,38.49,5254.0,37.8334,37.8334,37.7843,37.7843,5254.0
2017-12-07 15:10:00,38.5,38.51,38.48,38.5,12868.0,37.7942,37.804,37.7745,37.7942,12868.0
2017-12-07 15:15:00,38.51,38.52,38.49,38.49,8724.0,37.804,37.8138,37.7843,37.7843,8724.0
2017-12-07 15:20:00,38.48,38.48,38.45,38.48,9771.0,37.7745,37.7745,37.7451,37.7745,9771.0
2017-12-07 15:25:00,38.47,38.5,38.45,38.45,7149.0,37.7647,37.7942,37.7451,37.7451,7149.0
2017-12-07 15:30:00,38.46,38.47,38.43,38.45,26370.0,37.7549,37.7647,37.7254,37.7451,26370.0
2017-12-07 15:35:00,38.46,38.5,38.44,38.47,20408.0,37.7549,37.7942,37.7353,37.7647,20408.0
2017-12-07 15:40:00,38.48,38.51,38.44,38.48,26235.0,37.7745,37.804,37.7353,37.7745,26235.0
2017-12-07 15:45:00,38.48,38.49,38.42,38.43,20097.0,37.7745,37.7843,37.7156,37.7254,20097.0
2017-12-07 15:50:00,38.42,38.45,38.4,38.44,25209.0,37.7156,37.7451,37.696,37.7353,25209.0
2017-12-07 15:55:00,38.45,38.45,38.39,38.45,83256.0,37.7451,37.7451,37.6862,37.7451,83256.0
2017-12-08 09:30:00,38.73,38.73,38.56,38.57,7682.0,38.0199,38.0199,37.8531,37.8629,7682.0
2017-12-08 09:35:00,38.52,38.59,38.45,38.49,9508.0,37.8138,37.8825,37.7451,37.7843,9508.0
2017-12-08 09:40:00,38.49,38.61,38.46,38.6,11138.0,37.7843,37.9021,37.7549,37.8923,11138.0
2017-12-08 09:45:00,38.62,38.66,38.58,38.66,41320.0,37.912,37.9512,37.8727,37.9512,41320.0
2017-12-08 09:50:00,38.66,38.66,38.6,38.62,8875.0,37.9512,37.9512,37.8923,37.912,8875.0
2017-12-08 09:55:00,38.62,38.66,38.54,38.55,4900.0,37.912,37.9512,37.8334,37.8432,4900.0
2017-12-08 10:00:00,38.58,38.62,38.55,38.55,10148.0,37.8727,37.912,37.8432,37.8432,10148.0
2017-12-08 10:05:00,38.55,38.56,38.5,38.51,7400.0,37.8432,37.8531,37.7942,37.804,7400.0
2017-12-08 10:10:00,38.52,38.52,38.44,38.49,26681.0,37.8138,37.8138,37.7353,37.7843,26681.0
2017-12-08 10:15:00,38.48,38.49,38.38,38.45,10692.0,37.7745,37.7843,37.6764,37.7451,10692.0
2017-12-08 10:20:00,38.45,38.47,38.44,38.47,2463.0,37.7451,37.7647,37.7353,37.7647,2463.0
2017-12-08 10:25:00,38.47,38.47,38.4,38.44,4630.0,37.7647,37.7647,37.696,37.7353,4630.0
2017-12-08 10:30:00,38.47,38.57,38.47,38.56,12523.0,37.7647,37.8629,37.7647,37.8531,12523.0
2017-12-08 10:35:00,38.55,38.58,38.55,38.56,3835.0,37.8432,37.8727,37.8432,37.8531,3835.0
2017-12-08 10:40:00,38.55,38.59,38.55,38.57,3634.0,37.8432,37.8825,37.8432,37.8629,3634.0
2017-12-08 10:45:00,38.56,38.6,38.55,38.6,2900.0,37.8531,37.8923,37.8432,37.8923,2900.0
2017-12-08 10:50:00,38.6,38.6,38.57,38.57,3200.0,37.8923,37.8923,37.8629,37.8629,3200.0
2017-12-08 10:55:00,38.57,38.68,38.57,38.68,16577.0,37.8629,37.9709,37.8629,37.9709,16577.0
2017-12-08 11:00:00,38.66,38.78,38.66,38.78,12134.0,37.9512,38.069,37.9512,38.069,12134.0
2017-12-08 11:05:00,38.77,38.78,38.74,38.74,5205.0,38.0592,38.069,38.0298,38.0298,5205.0
2017-12-08 11:10:00,38.72,38.72,38.68,38.68,1100.0,38.0101,38.0101,37.9709,37.9709,1100.0
2017-12-08 11:15:00,38.66,38.67,38.63,38.64,5251.0,37.9512,37.961,37.9218,37.9316,5251.0
2017-12-08 11:20:00,38.63,38.67,38.62,38.67,3239.0,37.9218,37.961,37.912,37.961,3239.0
2017-12-08 11:25:00,38.66,38.73,38.65,38.69,6255.0,37.9512,38.0199,37.9414,37.9807,6255.0
2017-12-08 11:30:00,38.7,38.72,38.7,38.7,14800.0,37.9905,38.0101,37.9905,37.9905,14800.0
2017-12-08 11:35:00,38.69,38.75,38.68,38.75,10602.0,37.9807,38.0396,37.9709,38.0396,10602.0
2017-12-08 11:40:00,38.76,38.83,38.76,38.83,3303.0,38.0494,38.1181,38.0494,38.1181,3303.0
2017-12-08 11:45:00,38.82,38.86,38.81,38.82,7160.0,38.1083,38.1476,38.0985,38.1083,7160.0
2017-12-08 11:50:00,38.81,38.82,38.77,38.77,5205.0,38.0985,38.1083,38.0592,38.0592,5205.0
2017-12-08 11:55:00,38.79,38.82,38.79,38.81,2800.0,38.0788,38.1083,38.0788,38.0985,2800.0
2017-12-08 12:00:00,38.82,38.84,38.82,38.84,2835.0,38.1083,38.1279,38.1083,38.1279,2835.0
2017-12-08 12:05:00,38.84,38.89,38.83,38.89,7444.0,38.1279,38.177,38.1181,38.177,7444.0
2017-12-08 12:10:00,38.89,38.9,38.86,38.86,4313.0,38.177,38.1868,38.1476,38.1476,4313.0
2017-12-08 12:15:00,38.87,38.9,38.85,38.9,4199.0,38.1574,38.1868,38.1377,38.1868,4199.0
2017-12-08 12:20:00,38.9,39.0,38.88,38.9,33516.0,38.1868,38.285,38.1672,38.1868,33516.0
2017-12-08 12:25:00,38.87,38.96,38.86,38.96,7530.0,38.1574,38.2457,38.1476,38.2457,7530.0
2017-12-08 12:30:00,38.95,39.01,38.95,39.0,11028.0,38.2359,38.2948,38.2359,38.285,11028.0
2017-12-08 12:35:00,39.0,39.01,38.99,39.0,7574.0,38.285,38.2948,38.2752,38.285,7574.0
2017-12-08 12:40:00,39.0,39.0,38.99,39.0,29421.0,38.285,38.285,38.2752,38.285,29421.0
2017-12-08 12:45:00,39.01,39.08,38.99,39.08,21420.0,38.2948,38.3635,38.2752,38.3635,21420.0
2017-12-08 12:50:00,39.07,39.15,39.05,39.14,9691.0,38.3537,38.4322,38.3341,38.4224,9691.0
2017-12-08 12:55:00,39.14,39.15,39.13,39.15,15382.0,38.4224,38.4322,38.4126,38.4322,15382.0
2017-12-08 13:00:00,39.14,39.16,39.04,39.05,10120.0,38.4224,38.4421,38.3243,38.3341,10120.0
2017-12-08 13:05:00,39.04,39.08,39.04,39.06,4387.0,38.3243,38.3635,38.3243,38.3439,4387.0
2017-12-08 13:10:00,39.07,39.12,39.07,39.12,6365.0,38.3537,38.4028,38.3537,38.4028,6365.0
2017-12-08 13:15:00,39.1,39.1,39.08,39.1,4242.0,38.3832,38.3832,38.3635,38.3832,4242.0
2017-12-08 13:20:00,39.1,39.12,39.1,39.12,3320.0,38.3832,38.4028,38.3832,38.4028,3320.0
2017-12-08 13:25:00,39.11,39.12,39.08,39.08,13798.0,38.393,38.4028,38.3635,38.3635,13798.0
2017-12-08 13:30:00,39.08,39.09,39.07,39.09,3200.0,38.3635,38.3733,38.3537,38.3733,3200.0
2017-12-08 13:35:00,39.07,39.08,39.03,39.08,5765.0,38.3537,38.3635,38.3144,38.3635,5765.0
2017-12-08 13:40:00,39.08,39.13,39.08,39.13,12303.0,38.3635,38.4126,38.3635,38.4126,12303.0
2017-12-08 13:45:00,39.13,39.16,39.13,39.15,8201.0,38.4126,38.4421,38.4126,38.4322,8201.0
2017-12-08 13:50:00,39.14,39.21,39.14,39.21,20385.0,38.4224,38.4911,38.4224,38.4911,20385.0
2017-12-08 13:55:00,39.22,39.24,39.19,39.23,12259.0,38.501,38.5206,38.4715,38.5108,12259.0
2017-12-08 14:00:00,39.23,39.23,39.19,39.2,4638.0,38.5108,38.5108,38.4715,38.4813,4638.0
2017-12-08 14:05:00,39.2,39.2,39.15,39.17,6530.0,38.4813,38.4813,38.4322,38.4519,6530.0
2017-12-08 14:10:00,39.18,39.18,39.16,39.17,4880.0,38.4617,38.4617,38.4421,38.4519,4880.0
2017-12-08 14:15:00,39.16,39.21,39.15,39.21,6848.0,38.4421,38.4911,38.4322,38.4911,6848.0
2017-12-08 14:20:00,39.21,39.21,39.15,39.17,5035.0,38.4911,38.4911,38.4322,38.4519,5035.0
2017-12-08 14:25:00,39.16,39.2,39.16,39.2,7511.0,38.4421,38.4813,38.4421,38.4813,7511.0
2017-12-08 14:30:00,39.2,39.21,39.11,39.15,10147.0,38.4813,38.4911,38.393,38.4322,10147.0
2017-12-08 14:35:00,39.16,39.2,39.14,39.2,16585.0,38.4421,38.4813,38.4224,38.4813,16585.0
2017-12-08 14:40:00,39.2,39.22,39.18,39.21,14321.0,38.4813,38.501,38.4617,38.4911,14321.0
2017-12-08 14:45:00,39.21,39.25,39.2,39.25,13821.0,38.4911,38.5304,38.4813,38.5304,13821.0
2017-12-08 14:50:00,39.25,39.26,39.24,39.25,24586.0,38.5304,38.5402,38.5206,38.5304,24586.0
2017-12-08 14:55:00,39.26,39.26,39.23,39.26,18817.0,38.5402,38.5402,38.5108,38.5402,18817.0
2017-12-08 15:00:00,39.26,39.29,39.24,39.25,19981.0,38.5402,38.5697,38.5206,38.5304,19981.0
2017-12-08 15:05:00,39.26,39.26,39.23,39.26,29847.0,38.5402,38.5402,38.5108,38.5402,29847.0
2017-12-08 15:10:00,39.27,39.27,39.24,39.25,16233.0,38.55,38.55,38.5206,38.5304,16233.0
2017-12-08 15:15:00,39.25,39.27,39.24,39.27,22610.0,38.5304,38.55,38.5206,38.55,22610.0
2017-12-08 15:20:00,39.27,39.32,39.27,39.32,37117.0,38.55,38.5991,38.55,38.5991,37117.0
2017-12-08 15:25:00,39.32,39.33,39.31,39.33,31952.0,38.5991,38.6089,38.5893,38.6089,31952.0
2017-12-08 15:30:00,39.33,39.38,39.32,39.37,43428.0,38.6089,38.658,38.5991,38.6482,43428.0
2017-12-08 15:35:00,39.36,39.42,39.35,39.37,49180.0,38.6384,38.6973,38.6286,38.6482,49180.0
2017-12-08 15:40:00,39.37,39.41,39.35,39.35,53219.0,38.6482,38.6875,38.6286,38.6286,53219.0
2017-12-08 15:45:00,39.35,39.35,39.29,39.3,41192.0,38.6286,38.6286,38.5697,38.5795,41192.0
2017-12-08 15:50:00,39.3,39.36,39.29,39.31,44327.0,38.5795,38.6384,38.5697,38.5893,44327.0
2017-12-08 15:55:00,39.32,39.39,39.32,39.38,121365.0,38.5991,38.6678,38.5991,38.658,121365.0
2017-12-11 09:30:00,39.31,39.53,39.12,39.18,37934.0,38.5893,38.8053,38.4028,38.4617,37934.0
2017-12-11 09:35:00,39.18,39.22,39.14,39.14,5740.0,38.4617,38.501,38.4224,38.4224,5740.0
2017-12-11 09:40:00,39.12,39.39,39.12,39.39,6772.0,38.4028,38.6678,38.4028,38.6678,6772.0
2017-12-11 09:45:00,39.38,39.39,39.05,39.11,9783.0,38.658,38.6678,38.3341,38.393,9783.0
2017-12-11 09:50:00,39.13,39.27,39.12,39.21,16413.0,38.4126,38.55,38.4028,38.4911,16413.0
2017-12-11 09:55:00,39.24,39.31,39.24,39.28,8066.0,38.5206,38.5893,38.5206,38.5599,8066.0
2017-12-11 10:00:00,39.3,39.4,39.26,39.4,12801.0,38.5795,38.6777,38.5402,38.6777,12801.0
2017-12-11 10:05:00,39.4,39.45,39.32,39.4,16872.0,38.6777,38.7267,38.5991,38.6777,16872.0
2017-12-11 10:10:00,39.41,39.5,39.39,39.42,15652.0,38.6875,38.7758,38.6678,38.6973,15652.0
2017-12-11 10:15:00,39.42,39.42,39.35,39.36,9739.0,38.6973,38.6973,38.6286,38.6384,9739.0
2017-12-11 10:20:00,39.37,39.39,39.35,39.39,6545.0,38.6482,38.6678,38.6286,38.6678,6545.0
2017-12-11 10:25:00,39.4,39.45,39.39,39.4,15896.0,38.6777,38.7267,38.6678,38.6777,15896.0
2017-12-11 10:30:00,39.4,39.42,39.33,39.34,7400.0,38.6777,38.6973,38.6089,38.6188,7400.0
2017-12-11 10:35:00,39.35,39.37,39.31,39.32,14757.0,38.6286,38.6482,38.5893,38.5991,14757.0
2017-12-11 10:40:00,39.33,39.4,39.33,39.4,10904.0,38.6089,38.6777,38.6089,38.6777,10904.0
2017-12-11 10:45:00,39.4,39.51,39.4,39.44,18460.0,38.6777,38.7856,38.6777,38.7169,18460.0
2017-12-11 10:50:00,39.45,39.45,39.33,39.35,10095.0,38.7267,38.7267,38.6089,38.6286,10095.0
2017-12-11 10:55:00,39.36,39.41,39.28,39.31,10610.0,38.6384,38.6875,38.5599,38.5893,10610.0
2017-12-11 11:00:00,39.32,39.37,39.25,39.27,13702.0,38.5991,38.6482,38.5304,38.55,13702.0
2017-12-11 11:05:00,39.27,39.29,39.26,39.29,3137.0,38.55,38.5697,38.5402,38.5697,3137.0
2017-12-11 11:10:00,39.29,39.29,39.21,39.22,8713.0,38.5697,38.5697,38.4911,38.501,8713.0
2017-12-11 11:15:00,39.21,39.27,39.18,39.27,11073.0,38.4911,38.55,38.4617,38.55,11073.0
2017-12-11 11:20:00,39.27,39.27,39.22,39.23,4805.0,38.55,38.55,38.501,38.5108,4805.0
2017-12-11 11:25:00,39.23,39.27,39.23,39.27,3626.0,38.5108,38.55,38.5108,38.55,3626.0
2017-12-11 11:30:00,39.27,39.29,39.22,39.26,9761.0,38.55,38.5697,38.501,38.5402,9761.0
2017-12-11 11:35:00,39.25,39.27,39.25,39.26,3100.0,38.5304,38.55,38.5304,38.5402,3100.0
2017-12-11 11:40:00,39.26,39.27,39.25,39.27,4994.0,38.5402,38.55,38.5304,38.55,4994.0
2017-12-11 11:45:00,39.26,39.27,39.14,39.15,9288.0,38.5402,38.55,38.4224,38.4322,9288.0
2017-12-11 11:50:00,39.14,39.19,39.13,39.15,14094.0,38.4224,38.4715,38.4126,38.4322,14094.0
2017-12-11 11:55:00,39.16,39.16,39.12,39.13,7447.0,38.4421,38.4421,38.4028,38.4126,7447.0
2017-12-11 12:00:00,39.14,39.14,39.1,39.11,11359.0,38.4224,38.4224,38.3832,38.393,11359.0
2017-12-11 12:05:00,39.12,39.15,39.12,39.14,14680.0,38.4028,38.4322,38.4028,38.4224,14680.0
2017-12-11 12:10:00,39.14,39.21,39.14,39.21,21553.0,38.4224,38.4911,38.4224,38.4911,21553.0
2017-12-11 12:15:00,39.22,39.23,39.2,39.23,11632.0,38.501,38.5108,38.4813,38.5108,11632.0
2017-12-11 12:20:00,39.23,39.24,39.2,39.23,21089.0,38.5108,38.5206,38.4813,38.5108,21089.0
2017-12-11 12:25:00,39.23,39.24,39.2,39.2,11185.0,38.5108,38.5206,38.4813,38.4813,11185.0
2017-12-11 12:30:00,39.21,39.23,39.2,39.2,3581.0,38.4911,38.5108,38.4813,38.4813,3581.0
2017-12-11 12:35:00,39.21,39.24,39.2,39.24,4955.0,38.4911,38.5206,38.4813,38.5206,4955.0
2017-12-11 12:40:00,39.24,39.31,39.23,39.3,14238.0,38.5206,38.5893,38.5108,38.5795,14238.0
2017-12-11 12:45:00,39.3,39.3,39.25,39.25,10632.0,38.5795,38.5795,38.5304,38.5304,10632.0
2017-12-11 12:50:00,39.26,39.31,39.25,39.3,9464.0,38.5402,38.5893,38.5304,38.5795,9464.0
2017-12-11 12:55:00,39.28,39.3,39.28,39.29,2378.0,38.5599,38.5795,38.5599,38.5697,2378.0
2017-12-11 13:00:00,39.3,39.3,39.25,39.26,8976.0,38.5795,38.5795,38.5304,38.5402,8976.0
2017-12-11 13:05:00,39.25,39.3,39.25,39.3,9378.0,38.5304,38.5795,38.5304,38.5795,9378.0
2017-12-11 13:10:00,39.31,39.31,39.29,39.29,8568.0,38.5893,38.5893,38.5697,38.5697,8568.0
2017-12-11 13:15:00,39.29,39.35,39.29,39.35,14389.0,38.5697,38.6286,38.5697,38.6286,14389.0
2017-12-11 13:20:00,39.36,39.36,39.32,39.34,11428.0,38.6384,38.6384,38.5991,38.6188,11428.0
2017-12-11 13:25:00,39.34,39.35,39.33,39.33,8806.0,38.6188,38.6286,38.6089,38.6089,8806.0
2017-12-11 13:30:00,39.33,39.34,39.24,39.25,14901.0,38.6089,38.6188,38.5206,38.5304,14901.0
2017-12-11 13:35:00,39.27,39.32,39.27,39.31,13389.0,38.55,38.5991,38.55,38.5893,13389.0
2017-12-11 13:40:00,39.31,39.33,39.29,39.3,13296.0,38.5893,38.6089,38.5697,38.5795,13296.0
2017-12-11 13:45:00,39.29,39.33,39.27,39.27,28859.0,38.5697,38.6089,38.55,38.55,28859.0
2017-12-11 13:50:00,39.26,39.31,39.26,39.3,12981.0,38.5402,38.5893,38.5402,38.5795,12981.0
2017-12-11 13:55:00,39.29,39.31,39.23,39.23,27810.0,38.5697,38.5893,38.5108,38.5108,27810.0
2017-12-11 14:00:00,39.22,39.23,39.18,39.22,10543.0,38.501,38.5108,38.4617,38.501,10543.0
2017-12-11 14:05:00,39.21,39.27,39.21,39.23,14284.0,38.4911,38.55,38.4911,38.5108,14284.0
2017-12-11 14:10:00,39.23,39.25,39.22,39.23,23743.0,38.5108,38.5304,38.501,38.5108,23743.0
2017-12-11 14:15:00,39.23,39.26,39.22,39.22,20560.0,38.5108,38.5402,38.501,38.501,20560.0
2017-12-11 14:20:00,39.23,39.24,39.2,39.2,14955.0,38.5108,38.5206,38.4813,38.4813,14955.0
2017-12-11 14:25:00,39.21,39.25,39.2,39.21,15142.0,38.4911,38.5304,38.4813,38.4911,15142.0
2017-12-11 14:30:00,39.21,39.21,39.16,39.2,14565.0,38.4911,38.4911,38.4421,38.4813,14565.0
2017-12-11 14:35:00,39.2,39.21,39.18,39.2,8372.0,38.4813,38.4911,38.4617,38.4813,8372.0
2017-12-11 14:40:00,39.2,39.2,39.19,39.19,4200.0,38.4813,38.4813,38.4715,38.4715,4200.0
2017-12-11 14:45:00,39.19,39.2,39.12,39.12,15990.0,38.4715,38.4813,38.4028,38.4028,15990.0
2017-12-11 14:50:00,39.12,39.14,39.1,39.13,14665.0,38.4028,38.4224,38.3832,38.4126,14665.0
2017-12-11 14:55:00,39.12,39.13,39.1,39.13,26051.0,38.4028,38.4126,38.3832,38.4126,26051.0
2017-12-11 15:00:00,39.13,39.13,39.1,39.11,16634.0,38.4126,38.4126,38.3832,38.393,16634.0
2017-12-11 15:05:00,39.11,39.12,39.1,39.11,13595.0,38.393,38.4028,38.3832,38.393,13595.0
2017-12-11 15:10:00,39.1,39.21,39.1,39.2,36435.0,38.3832,38.4911,38.3832,38.4813,36435.0
2017-12-11 15:15:00,39.2,39.21,39.18,39.18,22421.0,38.4813,38.4911,38.4617,38.4617,22421.0
2017-12-11 15:20:00,39.19,39.19,39.16,39.17,23945.0,38.4715,38.4715,38.4421,38.4519,23945.0
2017-12-11 15:25:00,39.17,39.19,39.17,39.18,13067.0,38.4519,38.4715,38.4519,38.4617,13067.0
2017-12-11 15:30:00,39.19,39.2,39.16,39.18,42592.0,38.4715,38.4813,38.4421,38.4617,42592.0
2017-12-11 15:35:00,39.18,39.19,39.14,39.15,27141.0,38.4617,38.4715,38.4224,38.4322,27141.0
2017-12-11 15:40:00,39.15,39.17,39.15,39.16,50040.0,38.4322,38.4519,38.4322,38.4421,50040.0
2017-12-11 15:45:00,39.17,39.21,39.16,39.21,29745.0,38.4519,38.4911,38.4421,38.4911,29745.0
2017-12-11 15:50:00,39.21,39.24,39.2,39.2,82858.0,38.4911,38.5206,38.4813,38.4813,82858.0
2017-12-11 15:55:00,39.21,39.22,39.16,39.16,100555.0,38.4911,38.501,38.4421,38.4421,100555.0
2017-12-12 09:30:00,39.34,39.55,39.31,39.46,23591.0,38.6188,38.8249,38.5893,38.7366,23591.0
2017-12-12 09:35:00,39.51,39.67,39.51,39.67,5880.0,38.7856,38.9427,38.7856,38.9427,5880.0
2017-12-12 09:40:00,39.67,39.67,39.45,39.54,20700.0,38.9427,38.9427,38.7267,38.8151,20700.0
2017-12-12 09:45:00,39.47,39.53,39.36,39.38,39000.0,38.7464,38.8053,38.6384,38.658,39000.0
2017-12-12 09:50:00,39.38,39.42,39.32,39.4,25386.0,38.658,38.6973,38.5991,38.6777,25386.0
2017-12-12 09:55:00,39.4,39.41,39.38,39.4,7950.0,38.6777,38.6875,38.658,38.6777,7950.0
2017-12-12 10:00:00,39.4,39.42,39.38,39.41,21825.0,38.6777,38.6973,38.658,38.6875,21825.0
2017-12-12 10:05:00,39.4,39.44,39.37,39.37,23705.0,38.6777,38.7169,38.6482,38.6482,23705.0
2017-12-12 10:10:00,39.39,39.4,39.35,39.37,7094.0,38.6678,38.6777,38.6286,38.6482,7094.0
2017-12-12 10:15:00,39.37,39.4,39.37,39.37,7401.0,38.6482,38.6777,38.6482,38.6482,7401.0
2017-12-12 10:20:00,39.38,39.42,39.34,39.36,17393.0,38.658,38.6973,38.6188,38.6384,17393.0
2017-12-12 10:25:00,39.36,39.37,39.34,39.35,9050.0,38.6384,38.6482,38.6188,38.6286,9050.0
2017-12-12 10:30:00,39.34,39.41,39.31,39.4,31645.0,38.6188,38.6875,38.5893,38.6777,31645.0
2017-12-12 10:35:00,39.4,39.4,39.34,39.35,8194.0,38.6777,38.6777,38.6188,38.6286,8194.0
2017-12-12 10:40:00,39.35,39.38,39.34,39.37,10057.0,38.6286,38.658,38.6188,38.6482,10057.0
2017-12-12 10:45:00,39.37,39.37,39.3,39.34,12220.0,38.6482,38.6482,38.5795,38.6188,12220.0
2017-12-12 10:50:00,39.34,39.37,39.32,39.33,23881.0,38.6188,38.6482,38.5991,38.6089,23881.0
2017-12-12 10:55:00,39.35,39.39,39.35,39.36,7900.0,38.6286,38.6678,38.6286,38.6384,7900.0
2017-12-12 11:00:00,39.38,39.41,39.34,39.35,9347.0,38.658,38.6875,38.6188,38.6286,9347.0
2017-12-12 11:05:00,39.36,39.36,39.33,39.35,5799.0,38.6384,38.6384,38.6089,38.6286,5799.0
2017-12-12 11:10:00,39.36,39.43,39.36,39.43,5196.0,38.6384,38.7071,38.6384,38.7071,5196.0
2017-12-12 11:15:00,39.43,39.44,39.38,39.38,12200.0,38.7071,38.7169,38.658,38.658,12200.0
2017-12-12 11:20:00,39.37,39.39,39.35,39.38,6574.0,38.6482,38.6678,38.6286,38.658,6574.0
2017-12-12 11:25:00,39.39,39.43,39.39,39.4,9632.0,38.6678,38.7071,38.6678,38.6777,9632.0
2017-12-12 11:30:00,39.4,39.41,39.36,39.4,8419.0,38.6777,38.6875,38.6384,38.6777,8419.0
2017-12-12 11:35:00,39.39,39.4,39.36,39.37,4357.0,38.6678,38.6777,38.6384,38.6482,4357.0
2017-12-12 11:40:00,39.37,39.47,39.37,39.47,6752.0,38.6482,38.7464,38.6482,38.7464,6752.0
2017-12-12 11:45:00,39.47,39.48,39.4,39.4,11249.0,38.7464,38.7562,38.6777,38.6777,11249.0
2017-12-12 11:50:00,39.38,39.41,39.35,39.4,3482.0,38.658,38.6875,38.6286,38.6777,3482.0
2017-12-12 11:55:00,39.38,39.41,39.35,39.37,7695.0,38.658,38.6875,38.6286,38.6482,7695.0
2017-12-12 12:00:00,39.37,39.39,39.36,39.39,5498.0,38.6482,38.6678,38.6384,38.6678,5498.0
2017-12-12 12:05:00,39.4,39.42,39.36,39.37,7525.0,38.6777,38.6973,38.6384,38.6482,7525.0
2017-12-12 12:10:00,39.36,39.38,39.36,39.37,5272.0,38.6384,38.658,38.6384,38.6482,5272.0
2017-12-12 12:15:00,39.36,39.4,39.36,39.4,4084.0,38.6384,38.6777,38.6384,38.6777,4084.0
2017-12-12 12:20:00,39.4,39.43,39.37,39.39,10804.0,38.6777,38.7071,38.6482,38.6678,10804.0
2017-12-12 12:25:00,39.38,39.4,39.29,39.31,6240.0,38.658,38.6777,38.5697,38.5893,6240.0
2017-12-12 12:30:00,39.31,39.38,39.31,39.37,6675.0,38.5893,38.658,38.5893,38.6482,6675.0
2017-12-12 12:35:00,39.37,39.39,39.36,39.39,8217.0,38.6482,38.6678,38.6384,38.6678,8217.0
2017-12-12 12:40:00,39.39,39.4,39.36,39.37,11799.0,38.6678,38.6777,38.6384,38.6482,11799.0
2017-12-12 12:45:00,39.38,39.4,39.36,39.38,26613.0,38.658,38.6777,38.6384,38.658,26613.0
2017-12-12 12:50:00,39.39,39.45,39.38,39.41,8474.0,38.6678,38.7267,38.658,38.6875,8474.0
2017-12-12 12:55:00,39.43,39.43,39.39,39.39,28215.0,38.7071,38.7071,38.6678,38.6678,28215.0
2017-12-12 13:00:00,39.4,39.4,39.36,39.37,8156.0,38.6777,38.6777,38.6384,38.6482,8156.0
2017-12-12 13:05:00,39.38,39.4,39.37,39.4,8130.0,38.658,38.6777,38.6482,38.6777,8130.0
2017-12-12 13:10:00,39.4,39.41,39.38,39.39,7120.0,38.6777,38.6875,38.658,38.6678,7120.0
2017-12-12 13:15:00,39.39,39.42,39.39,39.41,7531.0,38.6678,38.6973,38.6678,38.6875,7531.0
2017-12-12 13:20:00,39.42,39.42,39.38,39.39,13947.0,38.6973,38.6973,38.658,38.6678,13947.0
2017-12-12 13:25:00,39.38,39.42,39.38,39.4,6354.0,38.658,38.6973,38.658,38.6777,6354.0
2017-12-12 13:30:00,39.4,39.42,39.39,39.4,6706.0,38.6777,38.6973,38.6678,38.6777,6706.0
2017-12-12 13:35:00,39.4,39.41,39.4,39.41,5650.0,38.6777,38.6875,38.6777,38.6875,5650.0
2017-12-12 13:40:00,39.4,39.41,39.39,39.41,4900.0,38.6777,38.6875,38.6678,38.6875,4900.0
2017-12-12 13:45:00,39.4,39.41,39.38,39.39,6575.0,38.6777,38.6875,38.658,38.6678,6575.0
2017-12-12 13:50:00,39.4,39.42,39.38,39.38,8762.0,38.6777,38.6973,38.658,38.658,8762.0
2017-12-12 13:55:00,39.38,39.4,39.33,39.35,6686.0,38.658,38.6777,38.6089,38.6286,6686.0
2017-12-12 14:00:00,39.34,39.43,39.33,39.4,11943.0,38.6188,38.7071,38.6089,38.6777,11943.0
2017-12-12 14:05:00,39.42,39.42,39.39,39.41,4334.0,38.6973,38.6973,38.6678,38.6875,4334.0
2017-12-12 14:10:00,39.42,39.45,39.41,39.44,5901.0,38.6973,38.7267,38.6875,38.7169,5901.0
2017-12-12 14:15:00,39.44,39.45,39.39,39.42,14646.0,38.7169,38.7267,38.6678,38.6973,14646.0
2017-12-12 14:20:00,39.43,39.43,39.4,39.4,6969.0,38.7071,38.7071,38.6777,38.6777,6969.0
2017-12-12 14:25:00,39.41,39.44,39.4,39.42,6797.0,38.6875,38.7169,38.6777,38.6973,6797.0
2017-12-12 14:30:00,39.42,39.42,39.37,39.41,5502.0,38.6973,38.6973,38.6482,38.6875,5502.0
2017-12-12 14:35:00,39.41,39.42,39.38,39.38,4600.0,38.6875,38.6973,38.658,38.658,4600.0
2017-12-12 14:40:00,39.38,39.41,39.37,39.4,9372.0,38.658,38.6875,38.6482,38.6777,9372.0
2017-12-12 14:45:00,39.4,39.42,39.38,39.41,4573.0,38.6777,38.6973,38.658,38.6875,4573.0
2017-12-12 14:50:00,39.41,39.43,39.39,39.39,7120.0,38.6875,38.7071,38.6678,38.6678,7120.0
2017-12-12 14:55:00,39.4,39.4,39.36,39.38,17271.0,38.6777,38.6777,38.6384,38.658,17271.0
2017-12-12 15:00:00,39.38,39.41,39.36,39.36,8550.0,38.658,38.6875,38.6384,38.6384,8550.0
2017-12-12 15:05:00,39.35,39.37,39.32,39.32,8169.0,38.6286,38.6482,38.5991,38.5991,8169.0
2017-12-12 15:10:00,39.32,39.35,39.32,39.34,7433.0,38.5991,38.6286,38.5991,38.6188,7433.0
2017-12-12 15:15:00,39.33,39.34,39.3,39.32,11052.0,38.6089,38.6188,38.5795,38.5991,11052.0
2017-12-12 15:20:00,39.32,39.35,39.29,39.32,15378.0,38.5991,38.6286,38.5697,38.5991,15378.0
2017-12-12 15:25:00,39.32,39.35,39.31,39.33,12486.0,38.5991,38.6286,38.5893,38.6089,12486.0
2017-12-12 15:30:00,39.33,39.34,39.28,39.29,14973.0,38.6089,38.6188,38.5599,38.5697,14973.0
2017-12-12 15:35:00,39.29,39.29,39.18,39.19,31127.0,38.5697,38.5697,38.4617,38.4715,31127.0
2017-12-12 15:40:00,39.2,39.2,39.12,39.17,42278.0,38.4813,38.4813,38.4028,38.4519,42278.0
2017-12-12 15:45:00,39.17,39.18,39.1,39.11,42081.0,38.4519,38.4617,38.3832,38.393,42081.0
2017-12-12 15:50:00,39.11,39.12,39.07,39.08,33196.0,38.393,38.4028,38.3537,38.3635,33196.0
2017-12-12 15:55:00,39.09,39.15,39.08,39.13,73124.0,38.3733,38.4322,38.3635,38.4126,73124.0
2017-12-13 09:30:00,39.08,39.08,38.75,38.77,30308.0,38.3635,38.3635,38.0396,38.0592,30308.0
2017-12-13 09:35:00,38.84,38.99,38.77,38.97,12974.0,38.1279,38.2752,38.0592,38.2555,12974.0
2017-12-13 09:40:00,38.98,38.98,38.82,38.83,10211.0,38.2654,38.2654,38.1083,38.1181,10211.0
2017-12-13 09:45:00,38.83,38.85,38.73,38.73,15664.0,38.1181,38.1377,38.0199,38.0199,15664.0
2017-12-13 09:50:00,38.73,38.86,38.71,38.79,22139.0,38.0199,38.1476,38.0003,38.0788,22139.0
2017-12-13 09:55:00,38.79,38.86,38.71,38.73,42890.0,38.0788,38.1476,38.0003,38.0199,42890.0
2017-12-13 10:00:00,38.76,38.83,38.64,38.69,36574.0,38.0494,38.1181,37.9316,37.9807,36574.0
2017-12-13 10:05:00,38.69,38.74,38.66,38.74,4824.0,37.9807,38.0298,37.9512,38.0298,4824.0
2017-12-13 10:10:00,38.74,38.79,38.69,38.79,61619.0,38.0298,38.0788,37.9807,38.0788,61619.0
2017-12-13 10:15:00,38.78,38.87,38.75,38.87,13645.0,38.069,38.1574,38.0396,38.1574,13645.0
2017-12-13 10:20:00,38.87,38.88,38.83,38.83,6837.0,38.1574,38.1672,38.1181,38.1181,6837.0
2017-12-13 10:25:00,38.84,38.87,38.78,38.82,9267.0,38.1279,38.1574,38.069,38.1083,9267.0
2017-12-13 10:30:00,38.83,38.88,38.83,38.84,13680.0,38.1181,38.1672,38.1181,38.1279,13680.0
2017-12-13 10:35:00,38.85,38.85,38.81,38.82,5346.0,38.1377,38.1377,38.0985,38.1083,5346.0
2017-12-13 10:40:00,38.8,38.8,38.74,38.76,4900.0,38.0887,38.0887,38.0298,38.0494,4900.0
2017-12-13 10:45:00,38.76,38.77,38.7,38.71,2238.0,38.0494,38.0592,37.9905,38.0003,2238.0
2017-12-13 10:50:00,38.72,38.74,38.67,38.71,13736.0,38.0101,38.0298,37.961,38.0003,13736.0
2017-12-13 10:55:00,38.71,38.73,38.67,38.67,4201.0,38.0003,38.0199,37.961,37.961,4201.0
2017-12-13 11:00:00,38.66,38.7,38.64,38.66,8981.0,37.9512,37.9905,37.9316,37.9512,8981.0
2017-12-13 11:05:00,38.66,38.67,38.62,38.67,7210.0,37.9512,37.961,37.912,37.961,7210.0
2017-12-13 11:10:00,38.68,38.72,38.65,38.68,45425.0,37.9709,38.0101,37.9414,37.9709,45425.0
2017-12-13 11:15:00,38.67,38.67,38.54,38.6,16446.0,37.961,37.961,37.8334,37.8923,16446.0
2017-12-13 11:20:00,38.64,38.68,38.64,38.68,1116.0,37.9316,37.9709,37.9316,37.9709,1116.0
2017-12-13 11:25:00,38.66,38.67,38.56,38.56,39046.0,37.9512,37.961,37.8531,37.8531,39046.0
2017-12-13 11:30:00,38.59,38.67,38.55,38.67,87756.0,37.8825,37.961,37.8432,37.961,87756.0
2017-12-13 11:35:00,38.68,38.73,38.6,38.65,11348.0,37.9709,38.0199,37.8923,37.9414,11348.0
2017-12-13 11:40:00,38.65,38.71,38.65,38.71,6511.0,37.9414,38.0003,37.9414,38.0003,6511.0
2017-12-13 11:45:00,38.71,38.79,38.71,38.79,7086.0,38.0003,38.0788,38.0003,38.0788,7086.0
2017-12-13 11:50:00,38.79,38.79,38.75,38.77,10335.0,38.0788,38.0788,38.0396,38.0592,10335.0
2017-12-13 11:55:00,38.79,38.81,38.73,38.75,14503.0,38.0788,38.0985,38.0199,38.0396,14503.0
2017-12-13 12:00:00,38.76,38.76,38.7,38.71,7861.0,38.0494,38.0494,37.9905,38.0003,7861.0
2017-12-13 12:05:00,38.71,38.76,38.65,38.76,10700.0,38.0003,38.0494,37.9414,38.0494,10700.0
2017-12-13 12:10:00,38.76,38.78,38.71,38.73,6101.0,38.0494,38.069,38.0003,38.0199,6101.0
2017-12-13 12:15:00,38.73,38.76,38.71,38.75,7950.0,38.0199,38.0494,38.0003,38.0396,7950.0
2017-12-13 12:20:00,38.77,38.78,38.74,38.74,4850.0,38.0592,38.069,38.0298,38.0298,4850.0
2017-12-13 12:25:00,38.74,38.78,38.72,38.78,4070.0,38.0298,38.069,38.0101,38.069,4070.0
2017-12-13 12:30:00,38.78,38.82,38.78,38.79,7769.0,38.069,38.1083,38.069,38.0788,7769.0
2017-12-13 12:35:00,38.79,38.8,38.77,38.78,4404.0,38.0788,38.0887,38.0592,38.069,4404.0
2017-12-13 12:40:00,38.79,38.8,38.73,38.73,6832.0,38.0788,38.0887,38.0199,38.0199,6832.0
2017-12-13 12:45:00,38.73,38.75,38.69,38.69,20733.0,38.0199,38.0396,37.9807,37.9807,20733.0
2017-12-13 12:50:00,38.68,38.7,38.68,38.68,5433.0,37.9709,37.9905,37.9709,37.9709,5433.0
2017-12-13 12:55:00,38.7,38.7,38.65,38.68,3482.0,37.9905,37.9905,37.9414,37.9709,3482.0
2017-12-13 13:00:00,38.68,38.68,38.61,38.62,7059.0,37.9709,37.9709,37.9021,37.912,7059.0
2017-12-13 13:05:00,38.63,38.65,38.62,38.64,4685.0,37.9218,37.9414,37.912,37.9316,4685.0
2017-12-13 13:10:00,38.63,38.64,38.61,38.62,6915.0,37.9218,37.9316,37.9021,37.912,6915.0
2017-12-13 13:15:00,38.63,38.64,38.62,38.64,3500.0,37.9218,37.9316,37.912,37.9316,3500.0
2017-12-13 13:20:00,38.65,38.65,38.58,38.59,12671.0,37.9414,37.9414,37.8727,37.8825,12671.0
2017-12-13 13:25:00,38.59,38.6,38.58,38.6,6000.0,37.8825,37.8923,37.8727,37.8923,6000.0
2017-12-13 13:30:00,38.61,38.61,38.57,38.59,5382.0,37.9021,37.9021,37.8629,37.8825,5382.0
2017-12-13 13:35:00,38.59,38.63,38.58,38.61,2810.0,37.8825,37.9218,37.8727,37.9021,2810.0
2017-12-13 13:40:00,38.61,38.61,38.57,38.58,4461.0,37.9021,37.9021,37.8629,37.8727,4461.0
2017-12-13 13:45:00,38.58,38.59,38.49,38.52,11810.0,37.8727,37.8825,37.7843,37.8138,11810.0
2017-12-13 13:50:00,38.53,38.55,38.46,38.48,23492.0,37.8236,37.8432,37.7549,37.7745,23492.0
2017-12-13 13:55:00,38.48,38.55,38.45,38.46,13246.0,37.7745,37.8432,37.7451,37.7549,13246.0
2017-12-13 14:00:00,38.51,38.57,38.4,38.41,19440.0,37.804,37.8629,37.696,37.7058,19440.0
2017-12-13 14:05:00,38.42,38.44,38.4,38.42,5056.0,37.7156,37.7353,37.696,37.7156,5056.0
2017-12-13 14:10:00,38.41,38.42,38.36,38.39,6660.0,37.7058,37.7156,37.6567,37.6862,6660.0
2017-12-13 14:15:00,38.4,38.58,38.4,38.56,17371.0,37.696,37.8727,37.696,37.8531,17371.0
2017-12-13 14:20:00,38.55,38.57,38.52,38.53,7641.0,37.8432,37.8629,37.8138,37.8236,7641.0
2017-12-13 14:25:00,38.54,38.6,38.52,38.57,12988.0,37.8334,37.8923,37.8138,37.8629,12988.0
2017-12-13 14:30:00,38.57,38.57,38.52,38.54,4410.0,37.8629,37.8629,37.8138,37.8334,4410.0
2017-12-13 14:35:00,38.55,38.61,38.55,38.6,4210.0,37.8432,37.9021,37.8432,37.8923,4210.0
2017-12-13 14:40:00,38.61,38.62,38.59,38.61,5481.0,37.9021,37.912,37.8825,37.9021,5481.0
2017-12-13 14:45:00,38.61,38.63,38.57,38.61,10238.0,37.9021,37.9218,37.8629,37.9021,10238.0
2017-12-13 14:50:00,38.61,38.63,38.57,38.58,8779.0,37.9021,37.9218,37.8629,37.8727,8779.0
2017-12-13 14:55:00,38.58,38.61,38.54,38.56,9236.0,37.8727,37.9021,37.8334,37.8531,9236.0
2017-12-13 15:00:00,38.56,38.56,38.5,38.51,21626.0,37.8531,37.8531,37.7942,37.804,21626.0
2017-12-13 15:05:00,38.51,38.54,38.48,38.51,16891.0,37.804,37.8334,37.7745,37.804,16891.0
2017-12-13 15:10:00,38.5,38.57,38.49,38.57,20198.0,37.7942,37.8629,37.7843,37.8629,20198.0
2017-12-13 15:15:00,38.58,38.61,38.55,38.57,20208.0,37.8727,37.9021,37.8432,37.8629,20208.0
2017-12-13 15:20:00,38.57,38.58,38.55,38.55,14071.0,37.8629,37.8727,37.8432,37.8432,14071.0
2017-12-13 15:25:00,38.55,38.56,38.45,38.46,62074.0,37.8432,37.8531,37.7451,37.7549,62074.0
2017-12-13 15:30:00,38.46,38.46,38.43,38.44,14282.0,37.7549,37.7549,37.7254,37.7353,14282.0
2017-12-13 15:35:00,38.43,38.44,38.39,38.4,41647.0,37.7254,37.7353,37.6862,37.696,41647.0
2017-12-13 15:40:00,38.39,38.39,38.32,38.33,34989.0,37.6862,37.6862,37.6175,37.6273,34989.0
2017-12-13 15:45:00,38.33,38.34,38.29,38.33,62715.0,37.6273,37.6371,37.588,37.6273,62715.0
2017-12-13 15:50:00,38.32,38.34,38.26,38.26,55473.0,37.6175,37.6371,37.5586,37.5586,55473.0
2017-12-13 15:55:00,38.27,38.3,38.26,38.3,72741.0,37.5684,37.5978,37.5586,37.5978,72741.0
2017-12-14 09:30:00,38.22,38.3,38.17,38.27,12232.0,37.5193,37.5978,37.4702,37.5684,12232.0
2017-12-14 09:35:00,38.27,38.28,38.19,38.19,3539.0,37.5684,37.5782,37.4898,37.4898,3539.0
2017-12-14 09:40:00,38.2,38.2,38.15,38.16,2088.0,37.4997,37.4997,37.4506,37.4604,2088.0
2017-12-14 09:45:00,38.16,38.18,37.94,38.0,8807.0,37.4604,37.48,37.2444,37.3033,8807.0
2017-12-14 09:50:00,38.02,38.08,38.02,38.05,7045.0,37.323,37.3819,37.323,37.3524,7045.0
2017-12-14 09:55:00,38.05,38.05,37.93,37.99,12253.0,37.3524,37.3524,37.2346,37.2935,12253.0
2017-12-14 10:00:00,37.99,38.1,37.98,38.09,5294.0,37.2935,37.4015,37.2837,37.3917,5294.0
2017-12-14 10:05:00,38.08,38.08,37.98,37.99,4000.0,37.3819,37.3819,37.2837,37.2935,4000.0
2017-12-14 10:10:00,37.96,37.97,37.87,37.87,4430.0,37.2641,37.2739,37.1757,37.1757,4430.0
2017-12-14 10:15:00,37.85,37.87,37.71,37.71,14286.0,37.1561,37.1757,37.0186,37.0186,14286.0
2017-12-14 10:20:00,37.73,37.75,37.67,37.67,12825.0,37.0383,37.0579,36.9794,36.9794,12825.0
2017-12-14 10:25:00,37.69,37.77,37.69,37.71,9702.0,36.999,37.0775,36.999,37.0186,9702.0
2017-12-14 10:30:00,37.7,37.73,37.7,37.72,9468.0,37.0088,37.0383,37.0088,37.0285,9468.0
2017-12-14 10:35:00,37.72,37.82,37.72,37.79,9043.0,37.0285,37.1266,37.0285,37.0972,9043.0
2017-12-14 10:40:00,37.8,37.87,37.8,37.8,11859.0,37.107,37.1757,37.107,37.107,11859.0
2017-12-14 10:45:00,37.79,37.8,37.75,37.75,3191.0,37.0972,37.107,37.0579,37.0579,3191.0
2017-12-14 10:50:00,37.76,37.76,37.62,37.66,31037.0,37.0677,37.0677,36.9303,36.9696,31037.0
2017-12-14 10:55:00,37.65,37.66,37.58,37.58,9540.0,36.9597,36.9696,36.891,36.891,9540.0
2017-12-14 11:00:00,37.58,37.62,37.57,37.57,13055.0,36.891,36.9303,36.8812,36.8812,13055.0
2017-12-14 11:05:00,37.57,37.65,37.57,37.64,10507.0,36.8812,36.9597,36.8812,36.9499,10507.0
2017-12-14 11:10:00,37.64,37.7,37.63,37.66,9561.0,36.9499,37.0088,36.9401,36.9696,9561.0
2017-12-14 11:15:00,37.65,37.65,37.62,37.62,5661.0,36.9597,36.9597,36.9303,36.9303,5661.0
2017-12-14 11:20:00,37.63,37.69,37.62,37.68,6183.0,36.9401,36.999,36.9303,36.9892,6183.0
2017-12-14 11:25:00,37.67,37.77,37.67,37.77,15720.0,36.9794,37.0775,36.9794,37.0775,15720.0
2017-12-14 11:30:00,37.78,37.79,37.7,37.7,3512.0,37.0874,37.0972,37.0088,37.0088,3512.0
2017-12-14 11:35:00,37.68,37.7,37.65,37.7,7630.0,36.9892,37.0088,36.9597,37.0088,7630.0
2017-12-14 11:40:00,37.71,37.72,37.67,37.71,6354.0,37.0186,37.0285,36.9794,37.0186,6354.0
2017-12-14 11:45:00,37.7,37.7,37.63,37.63,4628.0,37.0088,37.0088,36.9401,36.9401,4628.0
2017-12-14 11:50:00,37.63,37.64,37.6,37.62,9405.0,36.9401,36.9499,36.9107,36.9303,9405.0
2017-12-14 11:55:00,37.62,37.63,37.59,37.61,5501.0,36.9303,36.9401,36.9008,36.9205,5501.0
2017-12-14 12:00:00,37.61,37.71,37.6,37.7,9063.0,36.9205,37.0186,36.9107,37.0088,9063.0
2017-12-14 12:05:00,37.7,37.7,37.65,37.65,5335.0,37.0088,37.0088,36.9597,36.9597,5335.0
2017-12-14 12:10:00,37.64,37.64,37.61,37.62,4354.0,36.9499,36.9499,36.9205,36.9303,4354.0
2017-12-14 12:15:00,37.62,37.64,37.61,37.64,3703.0,36.9303,36.9499,36.9205,36.9499,3703.0
2017-12-14 12:20:00,37.64,37.65,37.61,37.61,2000.0,36.9499,36.9597,36.9205,36.9205,2000.0
2017-12-14 12:25:00,37.6,37.61,37.58,37.59,5954.0,36.9107,36.9205,36.891,36.9008,5954.0
2017-12-14 12:30:00,37.59,37.59,37.56,37.56,5452.0,36.9008,36.9008,36.8714,36.8714,5452.0
2017-12-14 12:35:00,37.57,37.57,37.53,37.53,7325.0,36.8812,36.8812,36.8419,36.8419,7325.0
2017-12-14 12:40:00,37.56,37.56,37.54,37.55,6259.0,36.8714,36.8714,36.8518,36.8616,6259.0
2017-12-14 12:45:00,37.56,37.56,37.51,37.51,16021.0,36.8714,36.8714,36.8223,36.8223,16021.0
2017-12-14 12:50:00,37.52,37.53,37.51,37.52,2200.0,36.8321,36.8419,36.8223,36.8321,2200.0
2017-12-14 12:55:00,37.51,37.51,37.45,37.48,20495.0,36.8223,36.8223,36.7634,36.7929,20495.0
2017-12-14 13:00:00,37.48,37.55,37.47,37.54,12241.0,36.7929,36.8616,36.783,36.8518,12241.0
2017-12-14 13:05:00,37.55,37.55,37.51,37.51,3879.0,36.8616,36.8616,36.8223,36.8223,3879.0
2017-12-14 13:10:00,37.51,37.53,37.48,37.48,6625.0,36.8223,36.8419,36.7929,36.7929,6625.0
2017-12-14 13:15:00,37.5,37.52,37.47,37.48,7050.0,36.8125,36.8321,36.783,36.7929,7050.0
2017-12-14 13:20:00,37.48,37.48,37.42,37.42,12153.0,36.7929,36.7929,36.734,36.734,12153.0
2017-12-14 13:25:00,37.43,37.45,37.42,37.45,5261.0,36.7438,36.7634,36.734,36.7634,5261.0
2017-12-14 13:30:00,37.44,37.46,37.41,37.41,5305.0,36.7536,36.7732,36.7241,36.7241,5305.0
2017-12-14 13:35:00,37.41,37.43,37.36,37.36,11712.0,36.7241,36.7438,36.6751,36.6751,11712.0
2017-12-14 13:40:00,37.37,37.39,37.37,37.39,5983.0,36.6849,36.7045,36.6849,36.7045,5983.0
2017-12-14 13:45:00,37.38,37.41,37.38,37.41,56415.0,36.6947,36.7241,36.6947,36.7241,56415.0
2017-12-14 13:50:00,37.41,37.42,37.38,37.38,25922.0,36.7241,36.734,36.6947,36.6947,25922.0
2017-12-14 13:55:00,37.38,37.38,37.28,37.28,39735.0,36.6947,36.6947,36.5965,36.5965,39735.0
2017-12-14 14:00:00,37.27,37.28,37.19,37.19,33500.0,36.5867,36.5965,36.5082,36.5082,33500.0
2017-12-14 14:05:00,37.19,37.35,37.18,37.34,13075.0,36.5082,36.6652,36.4984,36.6554,13075.0
2017-12-14 14:10:00,37.35,37.41,37.35,37.4,6792.0,36.6652,36.7241,36.6652,36.7143,6792.0
2017-12-14 14:15:00,37.4,37.48,37.39,37.48,7544.0,36.7143,36.7929,36.7045,36.7929,7544.0
2017-12-14 14:20:00,37.47,37.48,37.36,37.36,9202.0,36.783,36.7929,36.6751,36.6751,9202.0
2017-12-14 14:25:00,37.37,37.39,37.32,37.32,11242.0,36.6849,36.7045,36.6358,36.6358,11242.0
2017-12-14 14:30:00,37.3,37.37,37.3,37.33,7937.0,36.6162,36.6849,36.6162,36.6456,7937.0
2017-12-14 14:35:00,37.33,37.38,37.31,37.37,7647.0,36.6456,36.6947,36.626,36.6849,7647.0
2017-12-14 14:40:00,37.36,37.39,37.33,37.38,11924.0,36.6751,36.7045,36.6456,36.6947,11924.0
2017-12-14 14:45:00,37.4,37.42,37.37,37.41,7317.0,36.7143,36.734,36.6849,36.7241,7317.0
2017-12-14 14:50:00,37.42,37.43,37.38,37.4,13590.0,36.734,36.7438,36.6947,36.7143,13590.0
2017-12-14 14:55:00,37.4,37.44,37.4,37.43,8518.0,36.7143,36.7536,36.7143,36.7438,8518.0
2017-12-14 15:00:00,37.44,37.46,37.37,37.38,12737.0,36.7536,36.7732,36.6849,36.6947,12737.0
2017-12-14 15:05:00,37.38,37.43,37.37,37.42,18277.0,36.6947,36.7438,36.6849,36.734,18277.0
2017-12-14 15:10:00,37.41,37.5,37.41,37.46,19821.0,36.7241,36.8125,36.7241,36.7732,19821.0
2017-12-14 15:15:00,37.46,37.46,37.41,37.43,14800.0,36.7732,36.7732,36.7241,36.7438,14800.0
2017-12-14 15:20:00,37.43,37.52,37.43,37.5,20044.0,36.7438,36.8321,36.7438,36.8125,20044.0
2017-12-14 15:25:00,37.51,37.61,37.5,37.56,25823.0,36.8223,36.9205,36.8125,36.8714,25823.0
2017-12-14 15:30:00,37.56,37.62,37.56,37.61,21556.0,36.8714,36.9303,36.8714,36.9205,21556.0
2017-12-14 15:35:00,37.62,37.66,37.6,37.6,27507.0,36.9303,36.9696,36.9107,36.9107,27507.0
2017-12-14 15:40:00,37.6,37.63,37.54,37.55,29038.0,36.9107,36.9401,36.8518,36.8616,29038.0
2017-12-14 15:45:00,37.54,37.55,37.44,37.47,50138.0,36.8518,36.8616,36.7536,36.783,50138.0
2017-12-14 15:50:00,37.46,37.47,37.41,37.43,54251.0,36.7732,36.783,36.7241,36.7438,54251.0
2017-12-14 15:55:00,37.43,37.46,37.42,37.42,83293.0,36.7438,36.7732,36.734,36.734,83293.0
2017-12-15 09:30:00,37.59,37.59,37.45,37.46,148330.0,36.9008,36.9008,36.7634,36.7732,148330.0
2017-12-15 09:35:00,37.46,37.55,37.46,37.54,3093.0,36.7732,36.8616,36.7732,36.8518,3093.0
2017-12-15 09:40:00,37.51,37.7,37.48,37.69,11705.0,36.8223,37.0088,36.7929,36.999,11705.0
2017-12-15 09:45:00,37.68,37.94,37.66,37.92,147721.0,36.9892,37.2444,36.9696,37.2248,147721.0
2017-12-15 09:50:00,37.95,37.98,37.91,37.96,12059.0,37.2542,37.2837,37.215,37.2641,12059.0
2017-12-15 09:55:00,37.97,38.06,37.95,38.01,10846.0,37.2739,37.3622,37.2542,37.3131,10846.0
2017-12-15 10:00:00,38.01,38.1,37.98,38.1,7195.0,37.3131,37.4015,37.2837,37.4015,7195.0
2017-12-15 10:05:00,38.07,38.07,37.98,37.98,800.0,37.372,37.372,37.2837,37.2837,800.0
2017-12-15 10:10:00,38.02,38.1,37.89,38.0,33765.0,37.323,37.4015,37.1953,37.3033,33765.0
2017-12-15 10:15:00,38.01,38.14,37.99,38.1,9542.0,37.3131,37.4408,37.2935,37.4015,9542.0
2017-12-15 10:20:00,38.08,38.09,38.02,38.07,16500.0,37.3819,37.3917,37.323,37.372,16500.0
2017-12-15 10:25:00,38.08,38.14,38.07,38.12,11791.0,37.3819,37.4408,37.372,37.4211,11791.0
2017-12-15 10:30:00,38.11,38.13,38.06,38.08,17657.0,37.4113,37.4309,37.3622,37.3819,17657.0
2017-12-15 10:35:00,38.07,38.07,38.02,38.05,27593.0,37.372,37.372,37.323,37.3524,27593.0
2017-12-15 10:40:00,38.05,38.12,38.01,38.02,28095.0,37.3524,37.4211,37.3131,37.323,28095.0
2017-12-15 10:45:00,38.03,38.06,38.01,38.04,37181.0,37.3328,37.3622,37.3131,37.3426,37181.0
2017-12-15 10:50:00,38.03,38.05,37.87,37.92,27395.0,37.3328,37.3524,37.1757,37.2248,27395.0
2017-12-15 10:55:00,37.91,38.1,37.91,38.1,8700.0,37.215,37.4015,37.215,37.4015,8700.0
2017-12-15 11:00:00,38.11,38.15,38.08,38.08,2670.0,37.4113,37.4506,37.3819,37.3819,2670.0
2017-12-15 11:05:00,38.05,38.1,38.03,38.07,9216.0,37.3524,37.4015,37.3328,37.372,9216.0
2017-12-15 11:10:00,38.09,38.13,38.08,38.12,7951.0,37.3917,37.4309,37.3819,37.4211,7951.0
2017-12-15 11:15:00,38.12,38.2,38.12,38.2,3484.0,37.4211,37.4997,37.4211,37.4997,3484.0
2017-12-15 11:20:00,38.2,38.24,38.16,38.16,9053.0,37.4997,37.5389,37.4604,37.4604,9053.0
2017-12-15 11:25:00,38.19,38.29,38.16,38.29,48565.0,37.4898,37.588,37.4604,37.588,48565.0
2017-12-15 11:30:00,38.3,38.4,38.29,38.37,25199.0,37.5978,37.696,37.588,37.6665,25199.0
2017-12-15 11:35:00,38.36,38.36,38.27,38.27,5329.0,37.6567,37.6567,37.5684,37.5684,5329.0
2017-12-15 11:40:00,38.29,38.34,38.29,38.33,7599.0,37.588,37.6371,37.588,37.6273,7599.0
2017-12-15 11:45:00,38.35,38.39,38.32,38.35,4983.0,37.6469,37.6862,37.6175,37.6469,4983.0
2017-12-15 11:50:00,38.33,38.36,38.31,38.31,6699.0,37.6273,37.6567,37.6076,37.6076,6699.0
2017-12-15 11:55:00,38.31,38.46,38.31,38.46,6526.0,37.6076,37.7549,37.6076,37.7549,6526.0
2017-12-15 12:00:00,38.46,38.46,38.41,38.43,7323.0,37.7549,37.7549,37.7058,37.7254,7323.0
2017-12-15 12:05:00,38.42,38.44,38.37,38.37,6279.0,37.7156,37.7353,37.6665,37.6665,6279.0
2017-12-15 12:10:00,38.33,38.36,38.29,38.31,8882.0,37.6273,37.6567,37.588,37.6076,8882.0
2017-12-15 12:15:00,38.31,38.32,38.24,38.26,9575.0,37.6076,37.6175,37.5389,37.5586,9575.0
2017-12-15 12:20:00,38.26,38.26,38.2,38.23,3824.0,37.5586,37.5586,37.4997,37.5291,3824.0
2017-12-15 12:25:00,38.24,38.28,38.24,38.25,4291.0,37.5389,37.5782,37.5389,37.5487,4291.0
2017-12-15 12:30:00,38.25,38.26,38.22,38.26,6118.0,37.5487,37.5586,37.5193,37.5586,6118.0
2017-12-15 12:35:00,38.24,38.25,38.22,38.22,2415.0,37.5389,37.5487,37.5193,37.5193,2415.0
2017-12-15 12:40:00,38.24,38.26,38.24,38.26,1421.0,37.5389,37.5586,37.5389,37.5586,1421.0
2017-12-15 12:45:00,38.27,38.29,38.26,38.26,6600.0,37.5684,37.588,37.5586,37.5586,6600.0
2017-12-15 12:50:00,38.26,38.28,38.22,38.23,4493.0,37.5586,37.5782,37.5193,37.5291,4493.0
2017-12-15 12:55:00,38.21,38.28,38.21,38.28,6894.0,37.5095,37.5782,37.5095,37.5782,6894.0
2017-12-15 13:00:00,38.29,38.34,38.28,38.3,9989.0,37.588,37.6371,37.5782,37.5978,9989.0
2017-12-15 13:05:00,38.3,38.31,38.29,38.3,4198.0,37.5978,37.6076,37.588,37.5978,4198.0
2017-12-15 13:10:00,38.3,38.31,38.25,38.25,9047.0,37.5978,37.6076,37.5487,37.5487,9047.0
2017-12-15 13:15:00,38.24,38.24,38.21,38.22,1340.0,37.5389,37.5389,37.5095,37.5193,1340.0
2017-12-15 13:20:00,38.23,38.23,38.19,38.19,4081.0,37.5291,37.5291,37.4898,37.4898,4081.0
2017-12-15 13:25:00,38.19,38.2,38.19,38.2,4050.0,37.4898,37.4997,37.4898,37.4997,4050.0
2017-12-15 13:30:00,38.19,38.23,38.19,38.23,2261.0,37.4898,37.5291,37.4898,37.5291,2261.0
2017-12-15 13:35:00,38.21,38.22,38.18,38.22,4734.0,37.5095,37.5193,37.48,37.5193,4734.0
2017-12-15 13:40:00,38.2,38.22,38.18,38.21,4642.0,37.4997,37.5193,37.48,37.5095,4642.0
2017-12-15 13:45:00,38.2,38.22,38.18,38.21,5707.0,37.4997,37.5193,37.48,37.5095,5707.0
2017-12-15 13:50:00,38.21,38.23,38.19,38.22,5600.0,37.5095,37.5291,37.4898,37.5193,5600.0
2017-12-15 13:55:00,38.23,38.27,38.21,38.26,9455.0,37.5291,37.5684,37.5095,37.5586,9455.0
2017-12-15 14:00:00,38.26,38.27,38.23,38.25,6311.0,37.5586,37.5684,37.5291,37.5487,6311.0
2017-12-15 14:05:00,38.23,38.27,38.21,38.24,11952.0,37.5291,37.5684,37.5095,37.5389,11952.0
2017-12-15 14:10:00,38.24,38.26,38.22,38.26,12651.0,37.5389,37.5586,37.5193,37.5586,12651.0
2017-12-15 14:15:00,38.25,38.28,38.24,38.26,9348.0,37.5487,37.5782,37.5389,37.5586,9348.0
2017-12-15 14:20:00,38.26,38.27,38.24,38.27,6805.0,37.5586,37.5684,37.5389,37.5684,6805.0
2017-12-15 14:25:00,38.27,38.32,38.26,38.32,8574.0,37.5684,37.6175,37.5586,37.6175,8574.0
2017-12-15 14:30:00,38.32,38.32,38.27,38.28,7970.0,37.6175,37.6175,37.5684,37.5782,7970.0
2017-12-15 14:35:00,38.27,38.29,38.24,38.27,10528.0,37.5684,37.588,37.5389,37.5684,10528.0
2017-12-15 14:40:00,38.27,38.3,38.26,38.29,5936.0,37.5684,37.5978,37.5586,37.588,5936.0
2017-12-15 14:45:00,38.28,38.36,38.27,38.35,17180.0,37.5782,37.6567,37.5684,37.6469,17180.0
2017-12-15 14:50:00,38.34,38.35,38.29,38.3,12836.0,37.6371,37.6469,37.588,37.5978,12836.0
2017-12-15 14:55:00,38.29,38.31,38.2,38.21,20557.0,37.588,37.6076,37.4997,37.5095,20557.0
2017-12-15 15:00:00,38.21,38.22,38.18,38.2,11630.0,37.5095,37.5193,37.48,37.4997,11630.0
2017-12-15 15:05:00,38.19,38.23,38.19,38.22,10953.0,37.4898,37.5291,37.4898,37.5193,10953.0
2017-12-15 15:10:00,38.22,38.22,38.16,38.17,12202.0,37.5193,37.5193,37.4604,37.4702,12202.0
2017-12-15 15:15:00,38.17,38.2,38.14,38.14,14886.0,37.4702,37.4997,37.4408,37.4408,14886.0
2017-12-15 15:20:00,38.15,38.15,38.05,38.05,24301.0,37.4506,37.4506,37.3524,37.3524,24301.0
2017-12-15 15:25:00,38.06,38.13,38.06,38.08,16322.0,37.3622,37.4309,37.3622,37.3819,16322.0
2017-12-15 15:30:00,38.08,38.09,38.01,38.03,21644.0,37.3819,37.3917,37.3131,37.3328,21644.0
2017-12-15 15:35:00,38.03,38.04,37.91,37.92,31603.0,37.3328,37.3426,37.215,37.2248,31603.0
2017-12-15 15:40:00,37.91,37.91,37.84,37.84,45894.0,37.215,37.215,37.1463,37.1463,45894.0
2017-12-15 15:45:00,37.83,37.84,37.73,37.75,117207.0,37.1364,37.1463,37.0383,37.0579,117207.0
2017-12-15 15:50:00,37.76,37.8,37.66,37.68,82167.0,37.0677,37.107,36.9696,36.9892,82167.0
2017-12-15 15:55:00,37.69,37.74,37.57,37.72,280285.0,36.999,37.0481,36.8812,37.0285,280285.0
2017-12-18 09:30:00,37.85,38.07,37.85,38.06,58921.0,37.1561,37.372,37.1561,37.3622,58921.0
2017-12-18 09:35:00,38.06,38.25,38.06,38.19,13248.0,37.3622,37.5487,37.3622,37.4898,13248.0
2017-12-18 09:40:00,38.19,38.3,38.18,38.28,11462.0,37.4898,37.5978,37.48,37.5782,11462.0
2017-12-18 09:45:00,38.25,38.4,38.25,38.38,25771.0,37.5487,37.696,37.5487,37.6764,25771.0
2017-12-18 09:50:00,38.37,38.43,38.29,38.29,33026.0,37.6665,37.7254,37.588,37.588,33026.0
2017-12-18 09:55:00,38.27,38.3,38.19,38.26,8801.0,37.5684,37.5978,37.4898,37.5586,8801.0
2017-12-18 10:00:00,38.24,38.31,38.23,38.27,18038.0,37.5389,37.6076,37.5291,37.5684,18038.0
2017-12-18 10:05:00,38.27,38.29,38.13,38.18,13672.0,37.5684,37.588,37.4309,37.48,13672.0
2017-12-18 10:10:00,38.17,38.18,38.07,38.09,8330.0,37.4702,37.48,37.372,37.3917,8330.0
2017-12-18 10:15:00,38.1,38.12,38.04,38.04,13240.0,37.4015,37.4211,37.3426,37.3426,13240.0
2017-12-18 10:20:00,38.07,38.07,38.0,38.01,14391.0,37.372,37.372,37.3033,37.3131,14391.0
2017-12-18 10:25:00,38.0,38.05,37.97,38.02,15113.0,37.3033,37.3524,37.2739,37.323,15113.0
2017-12-18 10:30:00,38.01,38.13,38.01,38.1,15221.0,37.3131,37.4309,37.3131,37.4015,15221.0
2017-12-18 10:35:00,38.1,38.1,38.0,38.03,8882.0,37.4015,37.4015,37.3033,37.3328,8882.0
2017-12-18 10:40:00,38.03,38.06,38.02,38.04,6651.0,37.3328,37.3622,37.323,37.3426,6651.0
2017-12-18 10:45:00,38.03,38.08,38.01,38.08,20231.0,37.3328,37.3819,37.3131,37.3819,20231.0
2017-12-18 10:50:00,38.06,38.08,38.03,38.07,59697.0,37.3622,37.3819,37.3328,37.372,59697.0
2017-12-18 10:55:00,38.07,38.23,38.07,38.21,22399.0,37.372,37.5291,37.372,37.5095,22399.0
2017-12-18 11:00:00,38.2,38.21,38.16,38.19,9617.0,37.4997,37.5095,37.4604,37.4898,9617.0
2017-12-18 11:05:00,38.2,38.25,38.18,38.25,7117.0,37.4997,37.5487,37.48,37.5487,7117.0
2017-12-18 11:10:00,38.25,38.28,38.15,38.16,14897.0,37.5487,37.5782,37.4506,37.4604,14897.0
2017-12-18 11:15:00,38.16,38.18,38.12,38.14,9518.0,37.4604,37.48,37.4211,37.4408,9518.0
2017-12-18 11:20:00,38.15,38.15,38.11,38.13,12000.0,37.4506,37.4506,37.4113,37.4309,12000.0
2017-12-18 11:25:00,38.14,38.2,38.11,38.12,22346.0,37.4408,37.4997,37.4113,37.4211,22346.0
2017-12-18 11:30:00,38.12,38.25,38.12,38.17,13054.0,37.4211,37.5487,37.4211,37.4702,13054.0
2017-12-18 11:35:00,38.18,38.18,38.15,38.15,5380.0,37.48,37.48,37.4506,37.4506,5380.0
2017-12-18 11:40:00,38.15,38.15,38.1,38.1,10997.0,37.4506,37.4506,37.4015,37.4015,10997.0
2017-12-18 11:45:00,38.09,38.14,38.08,38.14,11620.0,37.3917,37.4408,37.3819,37.4408,11620.0
2017-12-18 11:50:00,38.14,38.16,38.12,38.12,8178.0,37.4408,37.4604,37.4211,37.4211,8178.0
2017-12-18 11:55:00,38.13,38.17,38.1,38.1,7900.0,37.4309,37.4702,37.4015,37.4015,7900.0
2017-12-18 12:00:00,38.1,38.12,38.04,38.12,11667.0,37.4015,37.4211,37.3426,37.4211,11667.0
2017-12-18 12:05:00,38.11,38.14,38.04,38.04,6688.0,37.4113,37.4408,37.3426,37.3426,6688.0
2017-12-18 12:10:00,38.04,38.04,38.01,38.02,7316.0,37.3426,37.3426,37.3131,37.323,7316.0
2017-12-18 12:15:00,38.02,38.06,38.01,38.05,10169.0,37.323,37.3622,37.3131,37.3524,10169.0
2017-12-18 12:20:00,38.06,38.06,38.01,38.04,11816.0,37.3622,37.3622,37.3131,37.3426,11816.0
2017-12-18 12:25:00,38.04,38.1,38.03,38.09,10711.0,37.3426,37.4015,37.3328,37.3917,10711.0
2017-12-18 12:30:00,38.1,38.1,38.04,38.1,11930.0,37.4015,37.4015,37.3426,37.4015,11930.0
2017-12-18 12:35:00,38.1,38.1,38.05,38.05,5329.0,37.4015,37.4015,37.3524,37.3524,5329.0
2017-12-18 12:40:00,38.05,38.05,38.01,38.03,4825.0,37.3524,37.3524,37.3131,37.3328,4825.0
2017-12-18 12:45:00,38.02,38.03,37.99,38.01,7018.0,37.323,37.3328,37.2935,37.3131,7018.0
2017-12-18 12:50:00,38.0,38.01,37.97,37.97,3400.0,37.3033,37.3131,37.2739,37.2739,3400.0
2017-12-18 12:55:00,37.97,38.0,37.96,37.99,7612.0,37.2739,37.3033,37.2641,37.2935,7612.0
2017-12-18 13:00:00,37.98,38.01,37.97,37.99,7639.0,37.2837,37.3131,37.2739,37.2935,7639.0
2017-12-18 13:05:00,37.99,38.0,37.97,37.99,5083.0,37.2935,37.3033,37.2739,37.2935,5083.0
2017-12-18 13:10:00,37.99,37.99,37.94,37.97,5600.0,37.2935,37.2935,37.2444,37.2739,5600.0
2017-12-18 13:15:00,37.97,38.01,37.96,38.01,6199.0,37.2739,37.3131,37.2641,37.3131,6199.0
2017-12-18 13:20:00,38.01,38.04,38.0,38.02,7183.0,37.3131,37.3426,37.3033,37.323,7183.0
2017-12-18 13:25:00,38.02,38.02,37.99,38.02,3708.0,37.323,37.323,37.2935,37.323,3708.0
2017-12-18 13:30:00,38.02,38.04,38.02,38.02,3736.0,37.323,37.3426,37.323,37.323,3736.0
2017-12-18 13:35:00,38.03,38.09,38.03,38.09,7403.0,37.3328,37.3917,37.3328,37.3917,7403.0
2017-12-18 13:40:00,38.09,38.13,38.09,38.13,11347.0,37.3917,37.4309,37.3917,37.4309,11347.0
2017-12-18 13:45:00,38.12,38.12,38.07,38.08,10800.0,37.4211,37.4211,37.372,37.3819,10800.0
2017-12-18 13:50:00,38.08,38.17,38.07,38.16,12703.0,37.3819,37.4702,37.372,37.4604,12703.0
2017-12-18 13:55:00,38.17,38.17,38.07,38.08,7763.0,37.4702,37.4702,37.372,37.3819,7763.0
2017-12-18 14:00:00,38.07,38.11,38.07,38.11,6581.0,37.372,37.4113,37.372,37.4113,6581.0
2017-12-18 14:05:00,38.11,38.18,38.11,38.18,5699.0,37.4113,37.48,37.4113,37.48,5699.0
2017-12-18 14:10:00,38.18,38.23,38.17,38.2,15991.0,37.48,37.5291,37.4702,37.4997,15991.0
2017-12-18 14:15:00,38.2,38.21,38.18,38.19,9700.0,37.4997,37.5095,37.48,37.4898,9700.0
2017-12-18 14:20:00,38.18,38.18,38.14,38.14,8099.0,37.48,37.48,37.4408,37.4408,8099.0
2017-12-18 14:25:00,38.15,38.17,38.13,38.15,7801.0,37.4506,37.4702,37.4309,37.4506,7801.0
2017-12-18 14:30:00,38.15,38.2,38.15,38.19,8667.0,37.4506,37.4997,37.4506,37.4898,8667.0
2017-12-18 14:35:00,38.18,38.2,38.18,38.18,5107.0,37.48,37.4997,37.48,37.48,5107.0
2017-12-18 14:40:00,38.18,38.19,38.17,38.18,6954.0,37.48,37.4898,37.4702,37.48,6954.0
2017-12-18 14:45:00,38.17,38.19,38.17,38.19,2779.0,37.4702,37.4898,37.4702,37.4898,2779.0
2017-12-18 14:50:00,38.18,38.19,38.16,38.18,6396.0,37.48,37.4898,37.4604,37.48,6396.0
2017-12-18 14:55:00,38.18,38.22,38.17,38.22,11438.0,37.48,37.5193,37.4702,37.5193,11438.0
2017-12-18 15:00:00,38.22,38.28,38.22,38.27,9862.0,37.5193,37.5782,37.5193,37.5684,9862.0
2017-12-18 15:05:00,38.27,38.31,38.26,38.31,17596.0,37.5684,37.6076,37.5586,37.6076,17596.0
2017-12-18 15:10:00,38.31,38.36,38.31,38.36,9409.0,37.6076,37.6567,37.6076,37.6567,9409.0
2017-12-18 15:15:00,38.35,38.36,38.3,38.33,18391.0,37.6469,37.6567,37.5978,37.6273,18391.0
2017-12-18 15:20:00,38.33,38.35,38.3,38.3,12108.0,37.6273,37.6469,37.5978,37.5978,12108.0
2017-12-18 15:25:00,38.3,38.31,38.24,38.24,33248.0,37.5978,37.6076,37.5389,37.5389,33248.0
2017-12-18 15:30:00,38.24,38.27,38.23,38.27,10581.0,37.5389,37.5684,37.5291,37.5684,10581.0
2017-12-18 15:35:00,38.27,38.33,38.26,38.31,27016.0,37.5684,37.6273,37.5586,37.6076,27016.0
2017-12-18 15:40:00,38.32,38.36,38.31,38.36,20920.0,37.6175,37.6567,37.6076,37.6567,20920.0
2017-12-18 15:45:00,38.36,38.36,38.31,38.31,20021.0,37.6567,37.6567,37.6076,37.6076,20021.0
2017-12-18 15:50:00,38.31,38.39,38.27,38.39,37864.0,37.6076,37.6862,37.5684,37.6862,37864.0
2017-12-18 15:55:00,38.39,38.41,38.36,38.39,76305.0,37.6862,37.7058,37.6567,37.6862,76305.0
2017-12-19 09:30:00,38.39,38.43,38.14,38.31,20915.0,37.6862,37.7254,37.4408,37.6076,20915.0
2017-12-19 09:35:00,38.33,38.33,38.16,38.25,18083.0,37.6273,37.6273,37.4604,37.5487,18083.0
2017-12-19 09:40:00,38.24,38.44,38.23,38.41,29983.0,37.5389,37.7353,37.5291,37.7058,29983.0
2017-12-19 09:45:00,38.4,38.42,38.23,38.23,16744.0,37.696,37.7156,37.5291,37.5291,16744.0
2017-12-19 09:50:00,38.22,38.27,38.15,38.18,13461.0,37.5193,37.5684,37.4506,37.48,13461.0
2017-12-19 09:55:00,38.14,38.16,38.07,38.15,13482.0,37.4408,37.4604,37.372,37.4506,13482.0
2017-12-19 10:00:00,38.15,38.19,38.13,38.17,7546.0,37.4506,37.4898,37.4309,37.4702,7546.0
2017-12-19 10:05:00,38.16,38.16,38.1,38.16,8159.0,37.4604,37.4604,37.4015,37.4604,8159.0
2017-12-19 10:10:00,38.17,38.2,38.14,38.16,2600.0,37.4702,37.4997,37.4408,37.4604,2600.0
2017-12-19 10:15:00,38.18,38.2,38.07,38.09,4715.0,37.48,37.4997,37.372,37.3917,4715.0
2017-12-19 10:20:00,38.08,38.08,38.03,38.05,4797.0,37.3819,37.3819,37.3328,37.3524,4797.0
2017-12-19 10:25:00,38.06,38.09,38.05,38.09,1605.0,37.3622,37.3917,37.3524,37.3917,1605.0
2017-12-19 10:30:00,38.09,38.1,38.04,38.04,2511.0,37.3917,37.4015,37.3426,37.3426,2511.0
2017-12-19 10:35:00,38.03,38.07,38.0,38.04,3320.0,37.3328,37.372,37.3033,37.3426,3320.0
2017-12-19 10:40:00,38.05,38.07,37.97,37.98,4635.0,37.3524,37.372,37.2739,37.2837,4635.0
2017-12-19 10:45:00,37.99,38.04,37.96,38.01,5475.0,37.2935,37.3426,37.2641,37.3131,5475.0
2017-12-19 10:50:00,38.01,38.03,38.0,38.01,1305.0,37.3131,37.3328,37.3033,37.3131,1305.0
2017-12-19 10:55:00,38.01,38.06,38.0,38.06,3805.0,37.3131,37.3622,37.3033,37.3622,3805.0
2017-12-19 11:00:00,38.04,38.06,38.0,38.06,5222.0,37.3426,37.3622,37.3033,37.3622,5222.0
2017-12-19 11:05:00,38.04,38.05,37.97,37.98,6722.0,37.3426,37.3524,37.2739,37.2837,6722.0
2017-12-19 11:10:00,37.98,38.01,37.94,38.01,11200.0,37.2837,37.3131,37.2444,37.3131,11200.0
2017-12-19 11:15:00,38.0,38.04,37.9,37.92,19914.0,37.3033,37.3426,37.2052,37.2248,19914.0
2017-12-19 11:20:00,37.91,37.91,37.84,37.84,11371.0,37.215,37.215,37.1463,37.1463,11371.0
2017-12-19 11:25:00,37.84,37.91,37.84,37.86,11666.0,37.1463,37.215,37.1463,37.1659,11666.0
2017-12-19 11:30:00,37.84,37.85,37.81,37.82,13107.0,37.1463,37.1561,37.1168,37.1266,13107.0
2017-12-19 11:35:00,37.82,37.82,37.73,37.77,13576.0,37.1266,37.1266,37.0383,37.0775,13576.0
2017-12-19 11:40:00,37.76,37.78,37.71,37.73,15236.0,37.0677,37.0874,37.0186,37.0383,15236.0
2017-12-19 11:45:00,37.73,37.74,37.68,37.72,8554.0,37.0383,37.0481,36.9892,37.0285,8554.0
2017-12-19 11:50:00,37.71,37.73,37.68,37.73,7135.0,37.0186,37.0383,36.9892,37.0383,7135.0
2017-12-19 11:55:00,37.73,37.73,37.66,37.67,10119.0,37.0383,37.0383,36.9696,36.9794,10119.0
2017-12-19 12:00:00,37.68,37.69,37.64,37.67,16904.0,36.9892,36.999,36.9499,36.9794,16904.0
2017-12-19 12:05:00,37.68,37.78,37.68,37.78,6441.0,36.9892,37.0874,36.9892,37.0874,6441.0
2017-12-19 12:10:00,37.76,37.85,37.76,37.84,6444.0,37.0677,37.1561,37.0677,37.1463,6444.0
2017-12-19 12:15:00,37.84,37.92,37.82,37.91,10898.0,37.1463,37.2248,37.1266,37.215,10898.0
2017-12-19 12:20:00,37.91,37.92,37.82,37.85,6487.0,37.215,37.2248,37.1266,37.1561,6487.0
2017-12-19 12:25:00,37.85,37.85,37.79,37.84,5645.0,37.1561,37.1561,37.0972,37.1463,5645.0
2017-12-19 12:30:00,37.83,37.86,37.81,37.86,8577.0,37.1364,37.1659,37.1168,37.1659,8577.0
2017-12-19 12:35:00,37.86,37.86,37.84,37.84,8467.0,37.1659,37.1659,37.1463,37.1463,8467.0
2017-12-19 12:40:00,37.83,37.83,37.81,37.81,3563.0,37.1364,37.1364,37.1168,37.1168,3563.0
2017-12-19 12:45:00,37.81,37.86,37.81,37.86,6298.0,37.1168,37.1659,37.1168,37.1659,6298.0
2017-12-19 12:50:00,37.86,37.94,37.86,37.94,15640.0,37.1659,37.2444,37.1659,37.2444,15640.0
2017-12-19 12:55:00,37.94,38.04,37.94,38.01,6381.0,37.2444,37.3426,37.2444,37.3131,6381.0
2017-12-19 13:00:00,38.01,38.01,37.97,37.99,10629.0,37.3131,37.3131,37.2739,37.2935,10629.0
2017-12-19 13:05:00,38.01,38.01,37.94,37.94,5035.0,37.3131,37.3131,37.2444,37.2444,5035.0
2017-12-19 13:10:00,37.94,37.96,37.92,37.95,5554.0,37.2444,37.2641,37.2248,37.2542,5554.0
2017-12-19 13:15:00,37.96,38.02,37.95,38.02,8605.0,37.2641,37.323,37.2542,37.323,8605.0
2017-12-19 13:20:00,38.03,38.03,37.95,37.95,6254.0,37.3328,37.3328,37.2542,37.2542,6254.0
2017-12-19 13:25:00,37.95,37.98,37.95,37.98,3645.0,37.2542,37.2837,37.2542,37.2837,3645.0
2017-12-19 13:30:00,37.97,37.97,37.9,37.9,6395.0,37.2739,37.2739,37.2052,37.2052,6395.0
2017-12-19 13:35:00,37.88,37.9,37.88,37.9,3500.0,37.1855,37.2052,37.1855,37.2052,3500.0
2017-12-19 13:40:00,37.89,37.9,37.88,37.89,6065.0,37.1953,37.2052,37.1855,37.1953,6065.0
2017-12-19 13:45:00,37.88,37.88,37.86,37.88,6386.0,37.1855,37.1855,37.1659,37.1855,6386.0
2017-12-19 13:50:00,37.88,37.94,37.88,37.93,4595.0,37.1855,37.2444,37.1855,37.2346,4595.0
2017-12-19 13:55:00,37.92,37.93,37.89,37.89,9022.0,37.2248,37.2346,37.1953,37.1953,9022.0
2017-12-19 14:00:00,37.89,37.89,37.85,37.88,7982.0,37.1953,37.1953,37.1561,37.1855,7982.0
2017-12-19 14:05:00,37.88,37.92,37.87,37.88,6661.0,37.1855,37.2248,37.1757,37.1855,6661.0
2017-12-19 14:10:00,37.88,37.9,37.88,37.9,3100.0,37.1855,37.2052,37.1855,37.2052,3100.0
2017-12-19 14:15:00,37.9,37.9,37.85,37.86,6102.0,37.2052,37.2052,37.1561,37.1659,6102.0
2017-12-19 14:20:00,37.86,37.87,37.84,37.85,8658.0,37.1659,37.1757,37.1463,37.1561,8658.0
2017-12-19 14:25:00,37.85,37.86,37.76,37.76,18341.0,37.1561,37.1659,37.0677,37.0677,18341.0
2017-12-19 14:30:00,37.76,37.77,37.75,37.76,11123.0,37.0677,37.0775,37.0579,37.0677,11123.0
2017-12-19 14:35:00,37.76,37.77,37.75,37.75,6081.0,37.0677,37.0775,37.0579,37.0579,6081.0
2017-12-19 14:40:00,37.76,37.79,37.74,37.74,11799.0,37.0677,37.0972,37.0481,37.0481,11799.0
2017-12-19 14:45:00,37.74,37.74,37.7,37.71,13417.0,37.0481,37.0481,37.0088,37.0186,13417.0
2017-12-19 14:50:00,37.72,37.74,37.71,37.73,6685.0,37.0285,37.0481,37.0186,37.0383,6685.0
2017-12-19 14:55:00,37.72,37.81,37.72,37.78,10109.0,37.0285,37.1168,37.0285,37.0874,10109.0
2017-12-19 15:00:00,37.78,37.8,37.75,37.75,11667.0,37.0874,37.107,37.0579,37.0579,11667.0
2017-12-19 15:05:00,37.75,37.75,37.65,37.66,20379.0,37.0579,37.0579,36.9597,36.9696,20379.0
2017-12-19 15:10:00,37.66,37.71,37.64,37.68,13512.0,36.9696,37.0186,36.9499,36.9892,13512.0
2017-12-19 15:15:00,37.69,37.75,37.69,37.74,12767.0,36.999,37.0579,36.999,37.0481,12767.0
2017-12-19 15:20:00,37.73,37.83,37.73,37.79,15947.0,37.0383,37.1364,37.0383,37.0972,15947.0
2017-12-19 15:25:00,37.79,37.8,37.73,37.75,12301.0,37.0972,37.107,37.0383,37.0579,12301.0
2017-12-19 15:30:00,37.75,37.86,37.75,37.81,20196.0,37.0579,37.1659,37.0579,37.1168,20196.0
2017-12-19 15:35:00,37.81,37.84,37.78,37.8,20241.0,37.1168,37.1463,37.0874,37.107,20241.0
2017-12-19 15:40:00,37.81,37.82,37.77,37.78,24494.0,37.1168,37.1266,37.0775,37.0874,24494.0
2017-12-19 15:45:00,37.78,37.86,37.78,37.84,32227.0,37.0874,37.1659,37.0874,37.1463,32227.0
2017-12-19 15:50:00,37.84,37.84,37.79,37.83,43936.0,37.1463,37.1463,37.0972,37.1364,43936.0
2017-12-19 15:55:00,37.82,37.83,37.76,37.79,81957.0,37.1266,37.1364,37.0677,37.0972,81957.0
2017-12-20 09:30:00,38.1,38.2,38.07,38.2,15489.0,37.4015,37.4997,37.372,37.4997,15489.0
2017-12-20 09:35:00,38.15,38.16,38.01,38.01,3300.0,37.4506,37.4604,37.3131,37.3131,3300.0
2017-12-20 09:40:00,37.96,37.99,37.95,37.98,300.0,37.2641,37.2935,37.2542,37.2837,300.0
2017-12-20 09:45:00,37.96,38.1,37.96,38.09,10100.0,37.2641,37.4015,37.2641,37.3917,10100.0
2017-12-20 09:50:00,38.1,38.15,38.04,38.08,6515.0,37.4015,37.4506,37.3426,37.3819,6515.0
2017-12-20 09:55:00,38.1,38.15,38.09,38.14,12190.0,37.4015,37.4506,37.3917,37.4408,12190.0
2017-12-20 10:00:00,38.18,38.22,38.15,38.15,6800.0,37.48,37.5193,37.4506,37.4506,6800.0
2017-12-20 10:05:00,38.16,38.16,38.05,38.05,5900.0,37.4604,37.4604,37.3524,37.3524,5900.0
2017-12-20 10:10:00,38.05,38.08,38.01,38.05,4672.0,37.3524,37.3819,37.3131,37.3524,4672.0
2017-12-20 10:15:00,38.05,38.15,38.03,38.08,18990.0,37.3524,37.4506,37.3328,37.3819,18990.0
2017-12-20 10:20:00,38.05,38.14,38.05,38.09,6866.0,37.3524,37.4408,37.3524,37.3917,6866.0
2017-12-20 10:25:00,38.09,38.11,38.07,38.11,1600.0,37.3917,37.4113,37.372,37.4113,1600.0
2017-12-20 10:30:00,38.11,38.13,38.04,38.13,9490.0,37.4113,37.4309,37.3426,37.4309,9490.0
2017-12-20 10:35:00,38.14,38.14,38.11,38.11,8400.0,37.4408,37.4408,37.4113,37.4113,8400.0
2017-12-20 10:40:00,38.12,38.15,38.09,38.11,6648.0,37.4211,37.4506,37.3917,37.4113,6648.0
2017-12-20 10:45:00,38.12,38.16,38.12,38.15,4310.0,37.4211,37.4604,37.4211,37.4506,4310.0
2017-12-20 10:50:00,38.16,38.19,38.15,38.15,10828.0,37.4604,37.4898,37.4506,37.4506,10828.0
2017-12-20 10:55:00,38.16,38.2,38.16,38.18,7780.0,37.4604,37.4997,37.4604,37.48,7780.0
2017-12-20 11:00:00,38.19,38.27,38.15,38.25,7318.0,37.4898,37.5684,37.4506,37.5487,7318.0
2017-12-20 11:05:00,38.27,38.32,38.25,38.32,15095.0,37.5684,37.6175,37.5487,37.6175,15095.0
2017-12-20 11:10:00,38.33,38.33,38.27,38.28,5098.0,37.6273,37.6273,37.5684,37.5782,5098.0
2017-12-20 11:15:00,38.25,38.25,38.19,38.21,2920.0,37.5487,37.5487,37.4898,37.5095,2920.0
2017-12-20 11:20:00,38.21,38.24,38.21,38.24,7470.0,37.5095,37.5389,37.5095,37.5389,7470.0
2017-12-20 11:25:00,38.25,38.25,38.2,38.23,4078.0,37.5487,37.5487,37.4997,37.5291,4078.0
2017-12-20 11:30:00,38.21,38.46,38.21,38.36,72149.0,37.5095,37.7549,37.5095,37.6567,72149.0
2017-12-20 11:35:00,38.37,38.42,38.36,38.4,4525.0,37.6665,37.7156,37.6567,37.696,4525.0
2017-12-20 11:40:00,38.38,38.41,38.38,38.39,1500.0,37.6764,37.7058,37.6764,37.6862,1500.0
2017-12-20 11:45:00,38.4,38.4,38.35,38.36,9086.0,37.696,37.696,37.6469,37.6567,9086.0
2017-12-20 11:50:00,38.37,38.39,38.32,38.36,8108.0,37.6665,37.6862,37.6175,37.6567,8108.0
2017-12-20 11:55:00,38.36,38.36,38.29,38.32,4600.0,37.6567,37.6567,37.588,37.6175,4600.0
2017-12-20 12:00:00,38.31,38.35,38.3,38.35,9712.0,37.6076,37.6469,37.5978,37.6469,9712.0
2017-12-20 12:05:00,38.34,38.34,38.27,38.27,2000.0,37.6371,37.6371,37.5684,37.5684,2000.0
2017-12-20 12:10:00,38.26,38.35,38.26,38.35,7803.0,37.5586,37.6469,37.5586,37.6469,7803.0
2017-12-20 12:15:00,38.36,38.37,38.34,38.37,5700.0,37.6567,37.6665,37.6371,37.6665,5700.0
2017-12-20 12:20:00,38.37,38.38,38.33,38.38,5781.0,37.6665,37.6764,37.6273,37.6764,5781.0
2017-12-20 12:25:00,38.36,38.38,38.34,38.38,6099.0,37.6567,37.6764,37.6371,37.6764,6099.0
2017-12-20 12:30:00,38.38,38.38,38.36,38.36,3200.0,37.6764,37.6764,37.6567,37.6567,3200.0
2017-12-20 12:35:00,38.36,38.36,38.25,38.28,6520.0,37.6567,37.6567,37.5487,37.5782,6520.0
2017-12-20 12:40:00,38.28,38.33,38.28,38.32,3606.0,37.5782,37.6273,37.5782,37.6175,3606.0
2017-12-20 12:45:00,38.32,38.4,38.31,38.4,18861.0,37.6175,37.696,37.6076,37.696,18861.0
2017-12-20 12:50:00,38.4,38.4,38.33,38.34,6254.0,37.696,37.696,37.6273,37.6371,6254.0
2017-12-20 12:55:00,38.33,38.33,38.29,38.29,2652.0,37.6273,37.6273,37.588,37.588,2652.0
2017-12-20 13:00:00,38.29,38.33,38.29,38.32,3112.0,37.588,37.6273,37.588,37.6175,3112.0
2017-12-20 13:05:00,38.33,38.37,38.28,38.36,11323.0,37.6273,37.6665,37.5782,37.6567,11323.0
2017-12-20 13:10:00,38.35,38.37,38.31,38.31,4982.0,37.6469,37.6665,37.6076,37.6076,4982.0
2017-12-20 13:15:00,38.32,38.33,38.29,38.31,4283.0,37.6175,37.6273,37.588,37.6076,4283.0
2017-12-20 13:20:00,38.32,38.34,38.32,38.34,3000.0,37.6175,37.6371,37.6175,37.6371,3000.0
2017-12-20 13:25:00,38.34,38.36,38.33,38.33,5374.0,37.6371,37.6567,37.6273,37.6273,5374.0
2017-12-20 13:30:00,38.34,38.43,38.32,38.41,58510.0,37.6371,37.7254,37.6175,37.7058,58510.0
2017-12-20 13:35:00,38.42,38.62,38.39,38.54,65788.0,37.7156,37.912,37.6862,37.8334,65788.0
2017-12-20 13:40:00,38.54,38.55,38.37,38.39,27474.0,37.8334,37.8432,37.6665,37.6862,27474.0
2017-12-20 13:45:00,38.38,38.42,38.34,38.41,18110.0,37.6764,37.7156,37.6371,37.7058,18110.0
2017-12-20 13:50:00,38.41,38.42,38.37,38.37,6103.0,37.7058,37.7156,37.6665,37.6665,6103.0
2017-12-20 13:55:00,38.37,38.4,38.36,38.36,5068.0,37.6665,37.696,37.6567,37.6567,5068.0
2017-12-20 14:00:00,38.35,38.42,38.35,38.41,4400.0,37.6469,37.7156,37.6469,37.7058,4400.0
2017-12-20 14:05:00,38.39,38.41,38.37,38.4,4883.0,37.6862,37.7058,37.6665,37.696,4883.0
2017-12-20 14:10:00,38.39,38.39,38.35,38.35,4025.0,37.6862,37.6862,37.6469,37.6469,4025.0
2017-12-20 14:15:00,38.36,38.37,38.35,38.35,2760.0,37.6567,37.6665,37.6469,37.6469,2760.0
2017-12-20 14:20:00,38.36,38.37,38.35,38.37,4570.0,37.6567,37.6665,37.6469,37.6665,4570.0
2017-12-20 14:25:00,38.37,38.42,38.37,38.41,13144.0,37.6665,37.7156,37.6665,37.7058,13144.0
2017-12-20 14:30:00,38.4,38.42,38.34,38.42,8879.0,37.696,37.7156,37.6371,37.7156,8879.0
2017-12-20 14:35:00,38.43,38.45,38.4,38.45,7946.0,37.7254,37.7451,37.696,37.7451,7946.0
2017-12-20 14:40:00,38.44,38.48,38.43,38.47,12327.0,37.7353,37.7745,37.7254,37.7647,12327.0
2017-12-20 14:45:00,38.47,38.48,38.42,38.44,4551.0,37.7647,37.7745,37.7156,37.7353,4551.0
2017-12-20 14:50:00,38.43,38.53,38.43,38.48,33158.0,37.7254,37.8236,37.7254,37.7745,33158.0
2017-12-20 14:55:00,38.48,38.5,38.45,38.5,11032.0,37.7745,37.7942,37.7451,37.7942,11032.0
2017-12-20 15:00:00,38.5,38.6,38.5,38.6,22620.0,37.7942,37.8923,37.7942,37.8923,22620.0
2017-12-20 15:05:00,38.6,38.6,38.58,38.58,12062.0,37.8923,37.8923,37.8727,37.8727,12062.0
2017-12-20 15:10:00,38.59,38.6,38.54,38.59,20481.0,37.8825,37.8923,37.8334,37.8825,20481.0
2017-12-20 15:15:00,38.58,38.62,38.56,38.61,12980.0,37.8727,37.912,37.8531,37.9021,12980.0
2017-12-20 15:20:00,38.62,38.67,38.58,38.59,29371.0,37.912,37.961,37.8727,37.8825,29371.0
2017-12-20 15:25:00,38.59,38.65,38.58,38.65,13528.0,37.8825,37.9414,37.8727,37.9414,13528.0
2017-12-20 15:30:00,38.64,38.66,38.6,38.63,28036.0,37.9316,37.9512,37.8923,37.9218,28036.0
2017-12-20 15:35:00,38.62,38.63,38.57,38.58,39538.0,37.912,37.9218,37.8629,37.8727,39538.0
2017-12-20 15:40:00,38.58,38.63,38.58,38.63,27214.0,37.8727,37.9218,37.8727,37.9218,27214.0
2017-12-20 15:45:00,38.62,38.63,38.56,38.61,39982.0,37.912,37.9218,37.8531,37.9021,39982.0
2017-12-20 15:50:00,38.6,38.61,38.54,38.55,43261.0,37.8923,37.9021,37.8334,37.8432,43261.0
2017-12-20 15:55:00,38.55,38.57,38.53,38.54,84200.0,37.8432,37.8629,37.8236,37.8334,84200.0
2017-12-21 09:30:00,38.61,38.88,38.61,38.79,18525.0,37.9021,38.1672,37.9021,38.0788,18525.0
2017-12-21 09:35:00,38.79,38.79,38.55,38.69,14158.0,38.0788,38.0788,37.8432,37.9807,14158.0
2017-12-21 09:40:00,38.72,38.74,38.64,38.67,6143.0,38.0101,38.0298,37.9316,37.961,6143.0
2017-12-21 09:45:00,38.73,38.75,38.69,38.74,12158.0,38.0199,38.0396,37.9807,38.0298,12158.0
2017-12-21 09:50:00,38.72,38.75,38.53,38.58,17512.0,38.0101,38.0396,37.8236,37.8727,17512.0
2017-12-21 09:55:00,38.59,38.61,38.57,38.6,6097.0,37.8825,37.9021,37.8629,37.8923,6097.0
2017-12-21 10:00:00,38.61,38.62,38.55,38.58,9234.0,37.9021,37.912,37.8432,37.8727,9234.0
2017-12-21 10:05:00,38.6,38.63,38.57,38.57,5799.0,37.8923,37.9218,37.8629,37.8629,5799.0
2017-12-21 10:10:00,38.57,38.61,38.56,38.58,5102.0,37.8629,37.9021,37.8531,37.8727,5102.0
2017-12-21 10:15:00,38.58,38.63,38.51,38.62,11107.0,37.8727,37.9218,37.804,37.912,11107.0
2017-12-21 10:20:00,38.63,38.66,38.62,38.66,8011.0,37.9218,37.9512,37.912,37.9512,8011.0
2017-12-21 10:25:00,38.64,38.7,38.63,38.63,9679.0,37.9316,37.9905,37.9218,37.9218,9679.0
2017-12-21 10:30:00,38.63,38.66,38.62,38.66,3929.0,37.9218,37.9512,37.912,37.9512,3929.0
2017-12-21 10:35:00,38.67,38.68,38.66,38.67,5645.0,37.961,37.9709,37.9512,37.961,5645.0
2017-12-21 10:40:00,38.65,38.67,38.63,38.67,5452.0,37.9414,37.961,37.9218,37.961,5452.0
2017-12-21 10:45:00,38.68,38.7,38.64,38.7,5200.0,37.9709,37.9905,37.9316,37.9905,5200.0
2017-12-21 10:50:00,38.69,38.73,38.68,38.7,6883.0,37.9807,38.0199,37.9709,37.9905,6883.0
2017-12-21 10:55:00,38.71,38.72,38.68,38.71,3235.0,38.0003,38.0101,37.9709,38.0003,3235.0
2017-12-21 11:00:00,38.71,38.71,38.66,38.67,4100.0,38.0003,38.0003,37.9512,37.961,4100.0
2017-12-21 11:05:00,38.68,38.76,38.67,38.76,5722.0,37.9709,38.0494,37.961,38.0494,5722.0
2017-12-21 11:10:00,38.79,38.83,38.79,38.82,4057.0,38.0788,38.1181,38.0788,38.1083,4057.0
2017-12-21 11:15:00,38.82,38.83,38.77,38.79,3800.0,38.1083,38.1181,38.0592,38.0788,3800.0
2017-12-21 11:20:00,38.81,38.88,38.81,38.88,6800.0,38.0985,38.1672,38.0985,38.1672,6800.0
2017-12-21 11:25:00,38.87,38.91,38.84,38.91,6494.0,38.1574,38.1966,38.1279,38.1966,6494.0
2017-12-21 11:30:00,38.92,38.94,38.9,38.94,7150.0,38.2065,38.2261,38.1868,38.2261,7150.0
2017-12-21 11:35:00,38.94,39.09,38.93,39.05,21245.0,38.2261,38.3733,38.2163,38.3341,21245.0
2017-12-21 11:40:00,39.06,39.1,39.06,39.08,10714.0,38.3439,38.3832,38.3439,38.3635,10714.0
2017-12-21 11:45:00,39.08,39.21,39.08,39.19,35254.0,38.3635,38.4911,38.3635,38.4715,35254.0
2017-12-21 11:50:00,39.2,39.22,39.12,39.16,9112.0,38.4813,38.501,38.4028,38.4421,9112.0
2017-12-21 11:55:00,39.16,39.19,39.14,39.14,8930.0,38.4421,38.4715,38.4224,38.4224,8930.0
2017-12-21 12:00:00,39.14,39.17,39.12,39.17,6805.0,38.4224,38.4519,38.4028,38.4519,6805.0
2017-12-21 12:05:00,39.17,39.2,39.16,39.18,8468.0,38.4519,38.4813,38.4421,38.4617,8468.0
2017-12-21 12:10:00,39.17,39.18,39.13,39.18,4812.0,38.4519,38.4617,38.4126,38.4617,4812.0
2017-12-21 12:15:00,39.18,39.2,39.18,39.2,5295.0,38.4617,38.4813,38.4617,38.4813,5295.0
2017-12-21 12:20:00,39.2,39.23,39.17,39.22,9855.0,38.4813,38.5108,38.4519,38.501,9855.0
2017-12-21 12:25:00,39.22,39.23,39.21,39.23,3010.0,38.501,38.5108,38.4911,38.5108,3010.0
2017-12-21 12:30:00,39.22,39.23,39.13,39.16,9219.0,38.501,38.5108,38.4126,38.4421,9219.0
2017-12-21 12:35:00,39.18,39.23,39.18,39.23,2970.0,38.4617,38.5108,38.4617,38.5108,2970.0
2017-12-21 12:40:00,39.23,39.23,39.19,39.19,4900.0,38.5108,38.5108,38.4715,38.4715,4900.0
2017-12-21 12:45:00,39.19,39.36,39.19,39.28,33469.0,38.4715,38.6384,38.4715,38.5599,33469.0
2017-12-21 12:50:00,39.29,39.37,39.28,39.35,20642.0,38.5697,38.6482,38.5599,38.6286,20642.0
2017-12-21 12:55:00,39.36,39.38,39.35,39.35,18950.0,38.6384,38.658,38.6286,38.6286,18950.0
2017-12-21 13:00:00,39.35,39.39,39.35,39.36,15678.0,38.6286,38.6678,38.6286,38.6384,15678.0
2017-12-21 13:05:00,39.36,39.39,39.34,39.35,8498.0,38.6384,38.6678,38.6188,38.6286,8498.0
2017-12-21 13:10:00,39.34,39.35,39.3,39.34,10736.0,38.6188,38.6286,38.5795,38.6188,10736.0
2017-12-21 13:15:00,39.34,39.34,39.29,39.29,8073.0,38.6188,38.6188,38.5697,38.5697,8073.0
2017-12-21 13:20:00,39.29,39.35,39.29,39.35,14658.0,38.5697,38.6286,38.5697,38.6286,14658.0
2017-12-21 13:25:00,39.35,39.35,39.33,39.35,5768.0,38.6286,38.6286,38.6089,38.6286,5768.0
2017-12-21 13:30:00,39.34,39.41,39.33,39.4,10935.0,38.6188,38.6875,38.6089,38.6777,10935.0
2017-12-21 13:35:00,39.4,39.42,39.39,39.4,6476.0,38.6777,38.6973,38.6678,38.6777,6476.0
2017-12-21 13:40:00,39.42,39.42,39.35,39.37,24736.0,38.6973,38.6973,38.6286,38.6482,24736.0
2017-12-21 13:45:00,39.35,39.43,39.35,39.42,8956.0,38.6286,38.7071,38.6286,38.6973,8956.0
2017-12-21 13:50:00,39.42,39.44,39.38,39.42,11032.0,38.6973,38.7169,38.658,38.6973,11032.0
2017-12-21 13:55:00,39.43,39.46,39.41,39.42,14232.0,38.7071,38.7366,38.6875,38.6973,14232.0
2017-12-21 14:00:00,39.41,39.44,39.4,39.44,4818.0,38.6875,38.7169,38.6777,38.7169,4818.0
2017-12-21 14:05:00,39.43,39.49,39.43,39.47,13626.0,38.7071,38.766,38.7071,38.7464,13626.0
2017-12-21 14:10:00,39.48,39.48,39.44,39.47,24735.0,38.7562,38.7562,38.7169,38.7464,24735.0
2017-12-21 14:15:00,39.47,39.48,39.42,39.43,12726.0,38.7464,38.7562,38.6973,38.7071,12726.0
2017-12-21 14:20:00,39.44,39.49,39.44,39.49,14203.0,38.7169,38.766,38.7169,38.766,14203.0
2017-12-21 14:25:00,39.49,39.56,39.49,39.52,24430.0,38.766,38.8347,38.766,38.7955,24430.0
2017-12-21 14:30:00,39.53,39.55,39.47,39.49,10590.0,38.8053,38.8249,38.7464,38.766,10590.0
2017-12-21 14:35:00,39.47,39.49,39.41,39.44,8222.0,38.7464,38.766,38.6875,38.7169,8222.0
2017-12-21 14:40:00,39.43,39.43,39.38,39.38,6332.0,38.7071,38.7071,38.658,38.658,6332.0
2017-12-21 14:45:00,39.37,39.47,39.37,39.42,12174.0,38.6482,38.7464,38.6482,38.6973,12174.0
2017-12-21 14:50:00,39.41,39.44,39.38,39.41,8597.0,38.6875,38.7169,38.658,38.6875,8597.0
2017-12-21 14:55:00,39.4,39.41,39.35,39.35,10963.0,38.6777,38.6875,38.6286,38.6286,10963.0
2017-12-21 15:00:00,39.36,39.41,39.35,39.4,9134.0,38.6384,38.6875,38.6286,38.6777,9134.0
2017-12-21 15:05:00,39.4,39.41,39.37,39.4,6587.0,38.6777,38.6875,38.6482,38.6777,6587.0
2017-12-21 15:10:00,39.4,39.45,39.39,39.39,8523.0,38.6777,38.7267,38.6678,38.6678,8523.0
2017-12-21 15:15:00,39.38,39.39,39.33,39.38,12647.0,38.658,38.6678,38.6089,38.658,12647.0
2017-12-21 15:20:00,39.37,39.37,39.35,39.36,4386.0,38.6482,38.6482,38.6286,38.6384,4386.0
2017-12-21 15:25:00,39.37,39.39,39.36,39.37,8759.0,38.6482,38.6678,38.6384,38.6482,8759.0
2017-12-21 15:30:00,39.38,39.41,39.36,39.41,18846.0,38.658,38.6875,38.6384,38.6875,18846.0
2017-12-21 15:35:00,39.4,39.48,39.39,39.48,26524.0,38.6777,38.7562,38.6678,38.7562,26524.0
2017-12-21 15:40:00,39.47,39.5,39.44,39.47,20068.0,38.7464,38.7758,38.7169,38.7464,20068.0
2017-12-21 15:45:00,39.47,39.47,39.35,39.37,43570.0,38.7464,38.7464,38.6286,38.6482,43570.0
2017-12-21 15:50:00,39.36,39.42,39.34,39.37,35872.0,38.6384,38.6973,38.6188,38.6482,35872.0
2017-12-21 15:55:00,39.36,39.42,39.34,39.4,75806.0,38.6384,38.6973,38.6188,38.6777,75806.0
2017-12-22 09:30:00,39.64,39.7,39.4,39.59,25142.0,38.9133,38.9722,38.6777,38.8642,25142.0
2017-12-22 09:35:00,39.55,39.55,39.33,39.37,5902.0,38.8249,38.8249,38.6089,38.6482,5902.0
2017-12-22 09:40:00,39.36,39.36,39.23,39.28,8673.0,38.6384,38.6384,38.5108,38.5599,8673.0
2017-12-22 09:45:00,39.31,39.31,39.15,39.17,12199.0,38.5893,38.5893,38.4322,38.4519,12199.0
2017-12-22 09:50:00,39.14,39.26,39.06,39.26,7238.0,38.4224,38.5402,38.3439,38.5402,7238.0
2017-12-22 09:55:00,39.22,39.23,39.12,39.22,7003.0,38.501,38.5108,38.4028,38.501,7003.0
2017-12-22 10:00:00,39.21,39.27,39.19,39.27,12816.0,38.4911,38.55,38.4715,38.55,12816.0
2017-12-22 10:05:00,39.27,39.27,39.2,39.25,9090.0,38.55,38.55,38.4813,38.5304,9090.0
2017-12-22 10:10:00,39.2,39.29,39.2,39.2,10300.0,38.4813,38.5697,38.4813,38.4813,10300.0
2017-12-22 10:15:00,39.19,39.22,39.18,39.22,4966.0,38.4715,38.501,38.4617,38.501,4966.0
2017-12-22 10:20:00,39.23,39.27,39.16,39.16,4495.0,38.5108,38.55,38.4421,38.4421,4495.0
2017-12-22 10:25:00,39.16,39.17,39.11,39.13,8334.0,38.4421,38.4519,38.393,38.4126,8334.0
2017-12-22 10:30:00,39.11,39.12,39.01,39.04,6684.0,38.393,38.4028,38.2948,38.3243,6684.0
2017-12-22 10:35:00,39.04,39.06,39.01,39.04,7470.0,38.3243,38.3439,38.2948,38.3243,7470.0
2017-12-22 10:40:00,39.01,39.07,39.01,39.05,5667.0,38.2948,38.3537,38.2948,38.3341,5667.0
2017-12-22 10:45:00,39.05,39.1,39.05,39.08,4857.0,38.3341,38.3832,38.3341,38.3635,4857.0
2017-12-22 10:50:00,39.09,39.14,39.07,39.11,4956.0,38.3733,38.4224,38.3537,38.393,4956.0
2017-12-22 10:55:00,39.12,39.12,39.06,39.11,4969.0,38.4028,38.4028,38.3439,38.393,4969.0
2017-12-22 11:00:00,39.09,39.19,39.09,39.16,8458.0,38.3733,38.4715,38.3733,38.4421,8458.0
2017-12-22 11:05:00,39.16,39.17,39.1,39.1,5253.0,38.4421,38.4519,38.3832,38.3832,5253.0
2017-12-22 11:10:00,39.11,39.18,39.1,39.15,6593.0,38.393,38.4617,38.3832,38.4322,6593.0
2017-12-22 11:15:00,39.15,39.15,39.1,39.11,5387.0,38.4322,38.4322,38.3832,38.393,5387.0
2017-12-22 11:20:00,39.12,39.14,39.11,39.12,2786.0,38.4028,38.4224,38.393,38.4028,2786.0
2017-12-22 11:25:00,39.11,39.17,39.09,39.16,7434.0,38.393,38.4519,38.3733,38.4421,7434.0
2017-12-22 11:30:00,39.16,39.16,39.05,39.11,15163.0,38.4421,38.4421,38.3341,38.393,15163.0
2017-12-22 11:35:00,39.11,39.12,39.09,39.1,1900.0,38.393,38.4028,38.3733,38.3832,1900.0
2017-12-22 11:40:00,39.1,39.15,39.1,39.15,5303.0,38.3832,38.4322,38.3832,38.4322,5303.0
2017-12-22 11:45:00,39.15,39.2,39.15,39.17,4999.0,38.4322,38.4813,38.4322,38.4519,4999.0
2017-12-22 11:50:00,39.16,39.22,39.16,39.21,3583.0,38.4421,38.501,38.4421,38.4911,3583.0
2017-12-22 11:55:00,39.2,39.22,39.18,39.22,6067.0,38.4813,38.501,38.4617,38.501,6067.0
2017-12-22 12:00:00,39.23,39.26,39.23,39.23,9981.0,38.5108,38.5402,38.5108,38.5108,9981.0
2017-12-22 12:05:00,39.24,39.25,39.24,39.25,2100.0,38.5206,38.5304,38.5206,38.5304,2100.0
2017-12-22 12:10:00,39.24,39.27,39.21,39.27,5024.0,38.5206,38.55,38.4911,38.55,5024.0
2017-12-22 12:15:00,39.26,39.33,39.26,39.3,5436.0,38.5402,38.6089,38.5402,38.5795,5436.0
2017-12-22 12:20:00,39.3,39.32,39.29,39.31,3500.0,38.5795,38.5991,38.5697,38.5893,3500.0
2017-12-22 12:25:00,39.31,39.33,39.3,39.32,5000.0,38.5893,38.6089,38.5795,38.5991,5000.0
2017-12-22 12:30:00,39.32,39.34,39.32,39.34,5249.0,38.5991,38.6188,38.5991,38.6188,5249.0
2017-12-22 12:35:00,39.33,39.33,39.31,39.33,5139.0,38.6089,38.6089,38.5893,38.6089,5139.0
2017-12-22 12:40:00,39.31,39.31,39.28,39.3,10715.0,38.5893,38.5893,38.5599,38.5795,10715.0
2017-12-22 12:45:00,39.3,39.3,39.27,39.27,2300.0,38.5795,38.5795,38.55,38.55,2300.0
2017-12-22 12:50:00,39.26,39.27,39.24,39.25,4074.0,38.5402,38.55,38.5206,38.5304,4074.0
2017-12-22 12:55:00,39.25,39.26,39.25,39.25,1225.0,38.5304,38.5402,38.5304,38.5304,1225.0
2017-12-22 13:00:00,39.25,39.26,39.24,39.24,2200.0,38.5304,38.5402,38.5206,38.5206,2200.0
2017-12-22 13:05:00,39.24,39.28,39.24,39.28,5178.0,38.5206,38.5599,38.5206,38.5599,5178.0
2017-12-22 13:10:00,39.28,39.28,39.26,39.26,300.0,38.5599,38.5599,38.5402,38.5402,300.0
2017-12-22 13:15:00,39.26,39.29,39.25,39.26,4790.0,38.5402,38.5697,38.5304,38.5402,4790.0
2017-12-22 13:20:00,39.27,39.28,39.24,39.24,1274.0,38.55,38.5599,38.5206,38.5206,1274.0
2017-12-22 13:25:00,39.24,39.29,39.24,39.27,5836.0,38.5206,38.5697,38.5206,38.55,5836.0
2017-12-22 13:30:00,39.27,39.27,39.22,39.22,700.0,38.55,38.55,38.501,38.501,700.0
2017-12-22 13:35:00,39.22,39.26,39.21,39.26,6478.0,38.501,38.5402,38.4911,38.5402,6478.0
2017-12-22 13:40:00,39.23,39.27,39.23,39.25,7601.0,38.5108,38.55,38.5108,38.5304,7601.0
2017-12-22 13:45:00,39.26,39.29,39.25,39.25,3600.0,38.5402,38.5697,38.5304,38.5304,3600.0
2017-12-22 13:50:00,39.25,39.25,39.21,39.24,3841.0,38.5304,38.5304,38.4911,38.5206,3841.0
2017-12-22 13:55:00,39.25,39.29,39.24,39.25,4843.0,38.5304,38.5697,38.5206,38.5304,4843.0
2017-12-22 14:00:00,39.26,39.28,39.23,39.28,6362.0,38.5402,38.5599,38.5108,38.5599,6362.0
2017-12-22 14:05:00,39.27,39.28,39.26,39.28,2522.0,38.55,38.5599,38.5402,38.5599,2522.0
2017-12-22 14:10:00,39.26,39.32,39.26,39.3,7246.0,38.5402,38.5991,38.5402,38.5795,7246.0
2017-12-22 14:15:00,39.3,39.32,39.3,39.32,2300.0,38.5795,38.5991,38.5795,38.5991,2300.0
2017-12-22 14:20:00,39.31,39.37,39.3,39.35,17310.0,38.5893,38.6482,38.5795,38.6286,17310.0
2017-12-22 14:25:00,39.34,39.35,39.31,39.33,5938.0,38.6188,38.6286,38.5893,38.6089,5938.0
2017-12-22 14:30:00,39.33,39.46,39.33,39.37,25136.0,38.6089,38.7366,38.6089,38.6482,25136.0
2017-12-22 14:35:00,39.36,39.37,39.35,39.35,7437.0,38.6384,38.6482,38.6286,38.6286,7437.0
2017-12-22 14:40:00,39.35,39.35,39.32,39.32,2996.0,38.6286,38.6286,38.5991,38.5991,2996.0
2017-12-22 14:45:00,39.33,39.39,39.32,39.39,18772.0,38.6089,38.6678,38.5991,38.6678,18772.0
2017-12-22 14:50:00,39.37,39.37,39.33,39.34,4848.0,38.6482,38.6482,38.6089,38.6188,4848.0
2017-12-22 14:55:00,39.36,39.37,39.29,39.33,7636.0,38.6384,38.6482,38.5697,38.6089,7636.0
2017-12-22 15:00:00,39.31,39.35,39.3,39.31,8455.0,38.5893,38.6286,38.5795,38.5893,8455.0
2017-12-22 15:05:00,39.3,39.33,39.3,39.33,4526.0,38.5795,38.6089,38.5795,38.6089,4526.0
2017-12-22 15:10:00,39.32,39.37,39.31,39.34,7535.0,38.5991,38.6482,38.5893,38.6188,7535.0
2017-12-22 15:15:00,39.34,39.35,39.31,39.31,7785.0,38.6188,38.6286,38.5893,38.5893,7785.0
2017-12-22 15:20:00,39.31,39.43,39.28,39.39,51640.0,38.5893,38.7071,38.5599,38.6678,51640.0
2017-12-22 15:25:00,39.39,39.42,39.38,39.42,30594.0,38.6678,38.6973,38.658,38.6973,30594.0
2017-12-22 15:30:00,39.41,39.41,39.38,39.39,11287.0,38.6875,38.6875,38.658,38.6678,11287.0
2017-12-22 15:35:00,39.38,39.4,39.36,39.38,16999.0,38.658,38.6777,38.6384,38.658,16999.0
2017-12-22 15:40:00,39.37,39.45,39.37,39.41,35249.0,38.6482,38.7267,38.6482,38.6875,35249.0
2017-12-22 15:45:00,39.41,39.41,39.39,39.39,19565.0,38.6875,38.6875,38.6678,38.6678,19565.0
2017-12-22 15:50:00,39.39,39.43,39.37,39.41,38381.0,38.6678,38.7071,38.6482,38.6875,38381.0
2017-12-22 15:55:00,39.41,39.47,39.4,39.42,83616.0,38.6875,38.7464,38.6777,38.6973,83616.0
2017-12-26 09:30:00,39.38,39.38,39.38,39.38,15092.0,38.658,38.658,38.658,38.658,15092.0
2017-12-26 09:35:00,39.38,39.55,39.38,39.55,2478.0,38.658,38.8249,38.658,38.8249,2478.0
2017-12-26 09:40:00,39.54,39.54,39.47,39.51,6268.0,38.8151,38.8151,38.7464,38.7856,6268.0
2017-12-26 09:45:00,39.52,39.57,39.5,39.5,2800.0,38.7955,38.8445,38.7758,38.7758,2800.0
2017-12-26 09:50:00,39.48,39.54,39.46,39.53,2219.0,38.7562,38.8151,38.7366,38.8053,2219.0
2017-12-26 09:55:00,39.53,39.58,39.51,39.56,4028.0,38.8053,38.8544,38.7856,38.8347,4028.0
2017-12-26 10:00:00,39.57,39.58,39.52,39.52,5459.0,38.8445,38.8544,38.7955,38.7955,5459.0
2017-12-26 10:05:00,39.53,39.56,39.5,39.56,3631.0,38.8053,38.8347,38.7758,38.8347,3631.0
2017-12-26 10:10:00,39.57,39.58,39.53,39.57,7356.0,38.8445,38.8544,38.8053,38.8445,7356.0
2017-12-26 10:15:00,39.56,39.56,39.51,39.53,2711.0,38.8347,38.8347,38.7856,38.8053,2711.0
2017-12-26 10:20:00,39.51,39.57,39.51,39.56,1927.0,38.7856,38.8445,38.7856,38.8347,1927.0
2017-12-26 10:25:00,39.57,39.58,39.56,39.56,4738.0,38.8445,38.8544,38.8347,38.8347,4738.0
2017-12-26 10:30:00,39.55,39.58,39.54,39.58,4395.0,38.8249,38.8544,38.8151,38.8544,4395.0
2017-12-26 10:35:00,39.58,39.6,39.58,39.59,1442.0,38.8544,38.874,38.8544,38.8642,1442.0
2017-12-26 10:40:00,39.57,39.59,39.56,39.59,1159.0,38.8445,38.8642,38.8347,38.8642,1159.0
2017-12-26 10:45:00,39.58,39.59,39.53,39.55,2397.0,38.8544,38.8642,38.8053,38.8249,2397.0
2017-12-26 10:50:00,39.52,39.54,39.5,39.51,915.0,38.7955,38.8151,38.7758,38.7856,915.0
2017-12-26 10:55:00,39.51,39.52,39.5,39.52,1518.0,38.7856,38.7955,38.7758,38.7955,1518.0
2017-12-26 11:00:00,39.47,39.5,39.46,39.5,4243.0,38.7464,38.7758,38.7366,38.7758,4243.0
2017-12-26 11:05:00,39.5,39.52,39.49,39.5,2000.0,38.7758,38.7955,38.766,38.7758,2000.0
2017-12-26 11:10:00,39.5,39.54,39.5,39.54,900.0,38.7758,38.8151,38.7758,38.8151,900.0
2017-12-26 11:15:00,39.55,39.55,39.53,39.54,1595.0,38.8249,38.8249,38.8053,38.8151,1595.0
2017-12-26 11:20:00,39.54,39.55,39.52,39.53,2232.0,38.8151,38.8249,38.7955,38.8053,2232.0
2017-12-26 11:25:00,39.55,39.59,39.55,39.59,2826.0,38.8249,38.8642,38.8249,38.8642,2826.0
2017-12-26 11:30:00,39.59,39.6,39.55,39.55,2362.0,38.8642,38.874,38.8249,38.8249,2362.0
2017-12-26 11:35:00,39.55,39.59,39.54,39.59,2412.0,38.8249,38.8642,38.8151,38.8642,2412.0
2017-12-26 11:40:00,39.59,39.64,39.57,39.63,9679.0,38.8642,38.9133,38.8445,38.9034,9679.0
2017-12-26 11:45:00,39.62,39.62,39.56,39.57,2956.0,38.8936,38.8936,38.8347,38.8445,2956.0
2017-12-26 11:50:00,39.55,39.56,39.53,39.55,700.0,38.8249,38.8347,38.8053,38.8249,700.0
2017-12-26 11:55:00,39.55,39.55,39.55,39.55,426.0,38.8249,38.8249,38.8249,38.8249,426.0
2017-12-26 12:00:00,39.55,39.56,39.55,39.55,300.0,38.8249,38.8347,38.8249,38.8249,300.0
2017-12-26 12:05:00,39.55,39.55,39.49,39.5,2100.0,38.8249,38.8249,38.766,38.7758,2100.0
2017-12-26 12:10:00,39.5,39.51,39.5,39.5,3517.0,38.7758,38.7856,38.7758,38.7758,3517.0
2017-12-26 12:15:00,39.48,39.52,39.48,39.51,2891.0,38.7562,38.7955,38.7562,38.7856,2891.0
2017-12-26 12:20:00,39.51,39.59,39.51,39.59,8677.0,38.7856,38.8642,38.7856,38.8642,8677.0
2017-12-26 12:25:00,39.59,39.61,39.59,39.61,5996.0,38.8642,38.8838,38.8642,38.8838,5996.0
2017-12-26 12:30:00,39.6,39.61,39.58,39.58,3867.0,38.874,38.8838,38.8544,38.8544,3867.0
2017-12-26 12:35:00,39.58,39.6,39.56,39.57,4605.0,38.8544,38.874,38.8347,38.8445,4605.0
2017-12-26 12:40:00,39.57,39.59,39.56,39.57,1586.0,38.8445,38.8642,38.8347,38.8445,1586.0
2017-12-26 12:45:00,39.56,39.57,39.54,39.56,700.0,38.8347,38.8445,38.8151,38.8347,700.0
2017-12-26 12:50:00,39.55,39.58,39.55,39.56,8664.0,38.8249,38.8544,38.8249,38.8347,8664.0
2017-12-26 12:55:00,39.56,39.57,39.54,39.56,5283.0,38.8347,38.8445,38.8151,38.8347,5283.0
2017-12-26 13:00:00,39.56,39.56,39.52,39.53,2653.0,38.8347,38.8347,38.7955,38.8053,2653.0
2017-12-26 13:05:00,39.52,39.54,39.51,39.54,3224.0,38.7955,38.8151,38.7856,38.8151,3224.0
2017-12-26 13:10:00,39.54,39.55,39.53,39.54,1385.0,38.8151,38.8249,38.8053,38.8151,1385.0
2017-12-26 13:15:00,39.55,39.55,39.52,39.53,1400.0,38.8249,38.8249,38.7955,38.8053,1400.0
2017-12-26 13:20:00,39.52,39.53,39.5,39.5,761.0,38.7955,38.8053,38.7758,38.7758,761.0
2017-12-26 13:25:00,39.5,39.5,39.48,39.49,1560.0,38.7758,38.7758,38.7562,38.766,1560.0
2017-12-26 13:30:00,39.48,39.52,39.48,39.51,5241.0,38.7562,38.7955,38.7562,38.7856,5241.0
2017-12-26 13:35:00,39.51,39.51,39.49,39.49,1018.0,38.7856,38.7856,38.766,38.766,1018.0
2017-12-26 13:40:00,39.48,39.49,39.47,39.48,2513.0,38.7562,38.766,38.7464,38.7562,2513.0
2017-12-26 13:45:00,39.48,39.5,39.47,39.49,2237.0,38.7562,38.7758,38.7464,38.766,2237.0
2017-12-26 13:50:00,39.5,39.51,39.49,39.49,3299.0,38.7758,38.7856,38.766,38.766,3299.0
2017-12-26 13:55:00,39.49,39.49,39.41,39.41,3374.0,38.766,38.766,38.6875,38.6875,3374.0
2017-12-26 14:00:00,39.43,39.45,39.43,39.44,3058.0,38.7071,38.7267,38.7071,38.7169,3058.0
2017-12-26 14:05:00,39.44,39.45,39.43,39.45,2048.0,38.7169,38.7267,38.7071,38.7267,2048.0
2017-12-26 14:10:00,39.45,39.45,39.44,39.44,1900.0,38.7267,38.7267,38.7169,38.7169,1900.0
2017-12-26 14:15:00,39.45,39.47,39.45,39.46,1900.0,38.7267,38.7464,38.7267,38.7366,1900.0
2017-12-26 14:20:00,39.46,39.46,39.4,39.4,1815.0,38.7366,38.7366,38.6777,38.6777,1815.0
2017-12-26 14:25:00,39.4,39.42,39.39,39.41,1700.0,38.6777,38.6973,38.6678,38.6875,1700.0
2017-12-26 14:30:00,39.42,39.42,39.4,39.41,1100.0,38.6973,38.6973,38.6777,38.6875,1100.0
2017-12-26 14:35:00,39.41,39.42,39.38,39.42,4289.0,38.6875,38.6973,38.658,38.6973,4289.0
2017-12-26 14:40:00,39.41,39.48,39.41,39.47,6876.0,38.6875,38.7562,38.6875,38.7464,6876.0
2017-12-26 14:45:00,39.46,39.49,39.45,39.49,4099.0,38.7366,38.766,38.7267,38.766,4099.0
2017-12-26 14:50:00,39.49,39.49,39.47,39.48,2300.0,38.766,38.766,38.7464,38.7562,2300.0
2017-12-26 14:55:00,39.48,39.49,39.44,39.44,4634.0,38.7562,38.766,38.7169,38.7169,4634.0
2017-12-26 15:00:00,39.45,39.48,39.44,39.46,7685.0,38.7267,38.7562,38.7169,38.7366,7685.0
2017-12-26 15:05:00,39.46,39.49,39.45,39.46,7755.0,38.7366,38.766,38.7267,38.7366,7755.0
2017-12-26 15:10:00,39.46,39.46,39.42,39.43,4930.0,38.7366,38.7366,38.6973,38.7071,4930.0
2017-12-26 15:15:00,39.43,39.43,39.39,39.42,6285.0,38.7071,38.7071,38.6678,38.6973,6285.0
2017-12-26 15:20:00,39.42,39.42,39.4,39.4,5213.0,38.6973,38.6973,38.6777,38.6777,5213.0
2017-12-26 15:25:00,39.4,39.42,39.38,39.39,16869.0,38.6777,38.6973,38.658,38.6678,16869.0
2017-12-26 15:30:00,39.4,39.43,39.39,39.41,7820.0,38.6777,38.7071,38.6678,38.6875,7820.0
2017-12-26 15:35:00,39.42,39.47,39.41,39.45,12705.0,38.6973,38.7464,38.6875,38.7267,12705.0
2017-12-26 15:40:00,39.44,39.45,39.44,39.44,4152.0,38.7169,38.7267,38.7169,38.7169,4152.0
2017-12-26 15:45:00,39.45,39.53,39.44,39.5,27551.0,38.7267,38.8053,38.7169,38.7758,27551.0
2017-12-26 15:50:00,39.51,39.51,39.46,39.48,23734.0,38.7856,38.7856,38.7366,38.7562,23734.0
2017-12-26 15:55:00,39.48,39.51,39.46,39.51,35637.0,38.7562,38.7856,38.7366,38.7856,35637.0
2017-12-27 09:30:00,39.57,39.57,39.41,39.41,8842.0,38.8445,38.8445,38.6875,38.6875,8842.0
2017-12-27 09:35:00,39.47,39.57,39.34,39.35,13591.0,38.7464,38.8445,38.6188,38.6286,13591.0
2017-12-27 09:40:00,39.3,39.42,39.3,39.33,3426.0,38.5795,38.6973,38.5795,38.6089,3426.0
2017-12-27 09:45:00,39.38,39.47,39.38,39.46,10713.0,38.658,38.7464,38.658,38.7366,10713.0
2017-12-27 09:50:00,39.46,39.47,39.42,39.47,1420.0,38.7366,38.7464,38.6973,38.7464,1420.0
2017-12-27 09:55:00,39.46,39.49,39.45,39.45,3557.0,38.7366,38.766,38.7267,38.7267,3557.0
2017-12-27 10:00:00,39.48,39.56,39.47,39.53,9651.0,38.7562,38.8347,38.7464,38.8053,9651.0
2017-12-27 10:05:00,39.56,39.56,39.51,39.54,1750.0,38.8347,38.8347,38.7856,38.8151,1750.0
2017-12-27 10:10:00,39.53,39.53,39.47,39.49,1700.0,38.8053,38.8053,38.7464,38.766,1700.0
2017-12-27 10:15:00,39.49,39.49,39.37,39.39,6332.0,38.766,38.766,38.6482,38.6678,6332.0
2017-12-27 10:20:00,39.39,39.41,39.37,39.4,3000.0,38.6678,38.6875,38.6482,38.6777,3000.0
2017-12-27 10:25:00,39.41,39.48,39.39,39.43,6384.0,38.6875,38.7562,38.6678,38.7071,6384.0
2017-12-27 10:30:00,39.43,39.45,39.42,39.44,900.0,38.7071,38.7267,38.6973,38.7169,900.0
2017-12-27 10:35:00,39.45,39.45,39.38,39.39,5031.0,38.7267,38.7267,38.658,38.6678,5031.0
2017-12-27 10:40:00,39.39,39.41,39.38,39.41,5300.0,38.6678,38.6875,38.658,38.6875,5300.0
2017-12-27 10:45:00,39.41,39.46,39.4,39.45,8400.0,38.6875,38.7366,38.6777,38.7267,8400.0
2017-12-27 10:50:00,39.45,39.5,39.45,39.49,5809.0,38.7267,38.7758,38.7267,38.766,5809.0
2017-12-27 10:55:00,39.46,39.46,39.42,39.45,3500.0,38.7366,38.7366,38.6973,38.7267,3500.0
2017-12-27 11:00:00,39.46,39.5,39.45,39.46,6087.0,38.7366,38.7758,38.7267,38.7366,6087.0
2017-12-27 11:05:00,39.46,39.47,39.44,39.44,1898.0,38.7366,38.7464,38.7169,38.7169,1898.0
2017-12-27 11:10:00,39.42,39.44,39.41,39.44,3800.0,38.6973,38.7169,38.6875,38.7169,3800.0
2017-12-27 11:15:00,39.45,39.46,39.41,39.44,3400.0,38.7267,38.7366,38.6875,38.7169,3400.0
2017-12-27 11:20:00,39.44,39.46,39.42,39.45,7218.0,38.7169,38.7366,38.6973,38.7267,7218.0
2017-12-27 11:25:00,39.45,39.45,39.39,39.4,5978.0,38.7267,38.7267,38.6678,38.6777,5978.0
2017-12-27 11:30:00,39.4,39.4,39.38,39.38,300.0,38.6777,38.6777,38.658,38.658,300.0
2017-12-27 11:35:00,39.39,39.39,39.36,39.39,2400.0,38.6678,38.6678,38.6384,38.6678,2400.0
2017-12-27 11:40:00,39.4,39.41,39.37,39.39,3500.0,38.6777,38.6875,38.6482,38.6678,3500.0
2017-12-27 11:45:00,39.37,39.38,39.35,39.38,2121.0,38.6482,38.658,38.6286,38.658,2121.0
2017-12-27 11:50:00,39.38,39.39,39.35,39.35,4640.0,38.658,38.6678,38.6286,38.6286,4640.0
2017-12-27 11:55:00,39.35,39.37,39.35,39.36,2300.0,38.6286,38.6482,38.6286,38.6384,2300.0
2017-12-27 12:00:00,39.37,39.38,39.35,39.38,6680.0,38.6482,38.658,38.6286,38.658,6680.0
2017-12-27 12:05:00,39.38,39.48,39.38,39.47,9474.0,38.658,38.7562,38.658,38.7464,9474.0
2017-12-27 12:10:00,39.47,39.47,39.39,39.39,10643.0,38.7464,38.7464,38.6678,38.6678,10643.0
2017-12-27 12:15:00,39.36,39.39,39.34,39.37,10252.0,38.6384,38.6678,38.6188,38.6482,10252.0
2017-12-27 12:20:00,39.36,39.38,39.36,39.36,2730.0,38.6384,38.658,38.6384,38.6384,2730.0
2017-12-27 12:25:00,39.33,39.33,39.29,39.3,3495.0,38.6089,38.6089,38.5697,38.5795,3495.0
2017-12-27 12:30:00,39.3,39.3,39.23,39.25,2126.0,38.5795,38.5795,38.5108,38.5304,2126.0
2017-12-27 12:35:00,39.25,39.28,39.25,39.28,2661.0,38.5304,38.5599,38.5304,38.5599,2661.0
2017-12-27 12:40:00,39.26,39.27,39.25,39.26,900.0,38.5402,38.55,38.5304,38.5402,900.0
2017-12-27 12:45:00,39.24,39.27,39.24,39.27,530.0,38.5206,38.55,38.5206,38.55,530.0
2017-12-27 12:50:00,39.26,39.27,39.23,39.26,5000.0,38.5402,38.55,38.5108,38.5402,5000.0
2017-12-27 12:55:00,39.24,39.26,39.23,39.23,3750.0,38.5206,38.5402,38.5108,38.5108,3750.0
2017-12-27 13:00:00,39.23,39.27,39.2,39.25,5223.0,38.5108,38.55,38.4813,38.5304,5223.0
2017-12-27 13:05:00,39.26,39.31,39.26,39.3,3592.0,38.5402,38.5893,38.5402,38.5795,3592.0
2017-12-27 13:10:00,39.28,39.3,39.28,39.28,500.0,38.5599,38.5795,38.5599,38.5599,500.0
2017-12-27 13:15:00,39.25,39.28,39.23,39.28,5100.0,38.5304,38.5599,38.5108,38.5599,5100.0
2017-12-27 13:20:00,39.26,39.33,39.26,39.32,2233.0,38.5402,38.6089,38.5402,38.5991,2233.0
2017-12-27 13:25:00,39.3,39.31,39.27,39.28,3656.0,38.5795,38.5893,38.55,38.5599,3656.0
2017-12-27 13:30:00,39.29,39.29,39.27,39.28,2800.0,38.5697,38.5697,38.55,38.5599,2800.0
2017-12-27 13:35:00,39.29,39.32,39.28,39.32,1800.0,38.5697,38.5991,38.5599,38.5991,1800.0
2017-12-27 13:40:00,39.31,39.31,39.28,39.3,2700.0,38.5893,38.5893,38.5599,38.5795,2700.0
2017-12-27 13:45:00,39.29,39.29,39.24,39.25,3625.0,38.5697,38.5697,38.5206,38.5304,3625.0
2017-12-27 13:50:00,39.26,39.28,39.26,39.28,2898.0,38.5402,38.5599,38.5402,38.5599,2898.0
2017-12-27 13:55:00,39.28,39.33,39.28,39.33,2550.0,38.5599,38.6089,38.5599,38.6089,2550.0
2017-12-27 14:00:00,39.34,39.38,39.33,39.38,5029.0,38.6188,38.658,38.6089,38.658,5029.0
2017-12-27 14:05:00,39.38,39.42,39.37,39.4,3759.0,38.658,38.6973,38.6482,38.6777,3759.0
2017-12-27 14:10:00,39.41,39.42,39.38,39.38,3100.0,38.6875,38.6973,38.658,38.658,3100.0
2017-12-27 14:15:00,39.39,39.43,39.39,39.42,3055.0,38.6678,38.7071,38.6678,38.6973,3055.0
2017-12-27 14:20:00,39.41,39.46,39.39,39.46,4193.0,38.6875,38.7366,38.6678,38.7366,4193.0
2017-12-27 14:25:00,39.46,39.5,39.44,39.5,2917.0,38.7366,38.7758,38.7169,38.7758,2917.0
2017-12-27 14:30:00,39.49,39.5,39.44,39.44,4868.0,38.766,38.7758,38.7169,38.7169,4868.0
2017-12-27 14:35:00,39.43,39.45,39.4,39.4,4300.0,38.7071,38.7267,38.6777,38.6777,4300.0
2017-12-27 14:40:00,39.4,39.42,39.39,39.39,2890.0,38.6777,38.6973,38.6678,38.6678,2890.0
2017-12-27 14:45:00,39.41,39.42,39.41,39.42,3622.0,38.6875,38.6973,38.6875,38.6973,3622.0
2017-12-27 14:50:00,39.42,39.45,39.42,39.43,7505.0,38.6973,38.7267,38.6973,38.7071,7505.0
2017-12-27 14:55:00,39.42,39.44,39.42,39.44,3836.0,38.6973,38.7169,38.6973,38.7169,3836.0
2017-12-27 15:00:00,39.45,39.5,39.44,39.46,7438.0,38.7267,38.7758,38.7169,38.7366,7438.0
2017-12-27 15:05:00,39.46,39.47,39.44,39.44,3060.0,38.7366,38.7464,38.7169,38.7169,3060.0
2017-12-27 15:10:00,39.45,39.45,39.43,39.44,2408.0,38.7267,38.7267,38.7071,38.7169,2408.0
2017-12-27 15:15:00,39.44,39.44,39.4,39.41,5644.0,38.7169,38.7169,38.6777,38.6875,5644.0
2017-12-27 15:20:00,39.41,39.43,39.4,39.43,8544.0,38.6875,38.7071,38.6777,38.7071,8544.0
2017-12-27 15:25:00,39.42,39.43,39.4,39.43,6840.0,38.6973,38.7071,38.6777,38.7071,6840.0
2017-12-27 15:30:00,39.43,39.44,39.39,39.41,11246.0,38.7071,38.7169,38.6678,38.6875,11246.0
2017-12-27 15:35:00,39.41,39.42,39.37,39.39,8767.0,38.6875,38.6973,38.6482,38.6678,8767.0
2017-12-27 15:40:00,39.39,39.41,39.36,39.39,12959.0,38.6678,38.6875,38.6384,38.6678,12959.0
2017-12-27 15:45:00,39.4,39.42,39.37,39.41,21241.0,38.6777,38.6973,38.6482,38.6875,21241.0
2017-12-27 15:50:00,39.41,39.44,39.41,39.44,10480.0,38.6875,38.7169,38.6875,38.7169,10480.0
2017-12-27 15:55:00,39.43,39.49,39.41,39.48,71838.0,38.7071,38.766,38.6875,38.7562,71838.0
2017-12-28 09:30:00,39.7,39.71,39.44,39.45,10642.0,38.9722,38.982,38.7169,38.7267,10642.0
2017-12-28 09:35:00,39.52,39.57,39.44,39.5,3935.0,38.7955,38.8445,38.7169,38.7758,3935.0
2017-12-28 09:40:00,39.52,39.52,39.34,39.34,1447.0,38.7955,38.7955,38.6188,38.6188,1447.0
2017-12-28 09:45:00,39.4,39.43,39.31,39.35,3338.0,38.6777,38.7071,38.5893,38.6286,3338.0
2017-12-28 09:50:00,39.35,39.42,39.35,39.41,3682.0,38.6286,38.6973,38.6286,38.6875,3682.0
2017-12-28 09:55:00,39.41,39.43,39.39,39.41,900.0,38.6875,38.7071,38.6678,38.6875,900.0
2017-12-28 10:00:00,39.4,39.45,39.39,39.39,2979.0,38.6777,38.7267,38.6678,38.6678,2979.0
2017-12-28 10:05:00,39.42,39.45,39.4,39.4,7875.0,38.6973,38.7267,38.6777,38.6777,7875.0
2017-12-28 10:10:00,39.43,39.44,39.41,39.41,500.0,38.7071,38.7169,38.6875,38.6875,500.0
2017-12-28 10:15:00,39.44,39.48,39.44,39.47,5200.0,38.7169,38.7562,38.7169,38.7464,5200.0
2017-12-28 10:20:00,39.45,39.45,39.42,39.43,4580.0,38.7267,38.7267,38.6973,38.7071,4580.0
2017-12-28 10:25:00,39.42,39.47,39.42,39.45,3110.0,38.6973,38.7464,38.6973,38.7267,3110.0
2017-12-28 10:30:00,39.44,39.46,39.43,39.43,2200.0,38.7169,38.7366,38.7071,38.7071,2200.0
2017-12-28 10:35:00,39.44,39.45,39.44,39.45,3291.0,38.7169,38.7267,38.7169,38.7267,3291.0
2017-12-28 10:40:00,39.45,39.45,39.44,39.44,200.0,38.7267,38.7267,38.7169,38.7169,200.0
2017-12-28 10:45:00,39.44,39.48,39.44,39.48,9900.0,38.7169,38.7562,38.7169,38.7562,9900.0
2017-12-28 10:50:00,39.48,39.55,39.48,39.53,4304.0,38.7562,38.8249,38.7562,38.8053,4304.0
2017-12-28 10:55:00,39.54,39.54,39.48,39.48,4900.0,38.8151,38.8151,38.7562,38.7562,4900.0
2017-12-28 11:00:00,39.48,39.5,39.48,39.5,2426.0,38.7562,38.7758,38.7562,38.7758,2426.0
2017-12-28 11:05:00,39.49,39.5,39.44,39.47,4100.0,38.766,38.7758,38.7169,38.7464,4100.0
2017-12-28 11:10:00,39.47,39.47,39.45,39.46,1775.0,38.7464,38.7464,38.7267,38.7366,1775.0
2017-12-28 11:15:00,39.45,39.5,39.45,39.5,4200.0,38.7267,38.7758,38.7267,38.7758,4200.0
2017-12-28 11:20:00,39.51,39.55,39.51,39.54,3856.0,38.7856,38.8249,38.7856,38.8151,3856.0
2017-12-28 11:25:00,39.53,39.53,39.46,39.46,4368.0,38.8053,38.8053,38.7366,38.7366,4368.0
2017-12-28 11:30:00,39.48,39.48,39.43,39.47,3089.0,38.7562,38.7562,38.7071,38.7464,3089.0
2017-12-28 11:35:00,39.47,39.48,39.47,39.48,1500.0,38.7464,38.7562,38.7464,38.7562,1500.0
2017-12-28 11:40:00,39.47,39.48,39.44,39.47,3080.0,38.7464,38.7562,38.7169,38.7464,3080.0
2017-12-28 11:45:00,39.48,39.5,39.48,39.5,1200.0,38.7562,38.7758,38.7562,38.7758,1200.0
2017-12-28 11:50:00,39.5,39.52,39.49,39.52,10054.0,38.7758,38.7955,38.766,38.7955,10054.0
2017-12-28 11:55:00,39.53,39.53,39.48,39.48,3400.0,38.8053,38.8053,38.7562,38.7562,3400.0
2017-12-28 12:00:00,39.48,39.48,39.46,39.46,1700.0,38.7562,38.7562,38.7366,38.7366,1700.0
2017-12-28 12:05:00,39.47,39.51,39.47,39.51,1500.0,38.7464,38.7856,38.7464,38.7856,1500.0
2017-12-28 12:10:00,39.51,39.51,39.49,39.49,500.0,38.7856,38.7856,38.766,38.766,500.0
2017-12-28 12:15:00,39.5,39.51,39.47,39.47,2440.0,38.7758,38.7856,38.7464,38.7464,2440.0
2017-12-28 12:20:00,39.47,39.47,39.43,39.43,1600.0,38.7464,38.7464,38.7071,38.7071,1600.0
2017-12-28 12:25:00,39.43,39.46,39.43,39.46,1337.0,38.7071,38.7366,38.7071,38.7366,1337.0
2017-12-28 12:30:00,39.45,39.45,39.44,39.44,500.0,38.7267,38.7267,38.7169,38.7169,500.0
2017-12-28 12:35:00,39.44,39.44,39.41,39.41,2440.0,38.7169,38.7169,38.6875,38.6875,2440.0
2017-12-28 12:40:00,39.41,39.44,39.4,39.43,1770.0,38.6875,38.7169,38.6777,38.7071,1770.0
2017-12-28 12:45:00,39.42,39.45,39.41,39.41,4991.0,38.6973,38.7267,38.6875,38.6875,4991.0
2017-12-28 12:50:00,39.41,39.41,39.38,39.4,1710.0,38.6875,38.6875,38.658,38.6777,1710.0
2017-12-28 12:55:00,39.4,39.4,39.38,39.38,2000.0,38.6777,38.6777,38.658,38.658,2000.0
2017-12-28 13:00:00,39.4,39.4,39.39,39.39,1850.0,38.6777,38.6777,38.6678,38.6678,1850.0
2017-12-28 13:05:00,39.38,39.4,39.36,39.37,2000.0,38.658,38.6777,38.6384,38.6482,2000.0
2017-12-28 13:10:00,39.36,39.37,39.34,39.35,1600.0,38.6384,38.6482,38.6188,38.6286,1600.0
2017-12-28 13:15:00,39.36,39.36,39.33,39.34,4100.0,38.6384,38.6384,38.6089,38.6188,4100.0
2017-12-28 13:20:00,39.35,39.36,39.34,39.34,2793.0,38.6286,38.6384,38.6188,38.6188,2793.0
2017-12-28 13:25:00,39.33,39.35,39.32,39.34,6198.0,38.6089,38.6286,38.5991,38.6188,6198.0
2017-12-28 13:30:00,39.33,39.34,39.32,39.33,2018.0,38.6089,38.6188,38.5991,38.6089,2018.0
2017-12-28 13:35:00,39.33,39.33,39.29,39.31,4114.0,38.6089,38.6089,38.5697,38.5893,4114.0
2017-12-28 13:40:00,39.31,39.34,39.31,39.31,3817.0,38.5893,38.6188,38.5893,38.5893,3817.0
2017-12-28 13:45:00,39.31,39.32,39.29,39.3,1619.0,38.5893,38.5991,38.5697,38.5795,1619.0
2017-12-28 13:50:00,39.3,39.31,39.29,39.3,3363.0,38.5795,38.5893,38.5697,38.5795,3363.0
2017-12-28 13:55:00,39.3,39.32,39.28,39.3,10911.0,38.5795,38.5991,38.5599,38.5795,10911.0
2017-12-28 14:00:00,39.29,39.3,39.27,39.29,8981.0,38.5697,38.5795,38.55,38.5697,8981.0
2017-12-28 14:05:00,39.28,39.32,39.28,39.29,3649.0,38.5599,38.5991,38.5599,38.5697,3649.0
2017-12-28 14:10:00,39.28,39.29,39.26,39.27,5000.0,38.5599,38.5697,38.5402,38.55,5000.0
2017-12-28 14:15:00,39.27,39.39,39.27,39.38,17783.0,38.55,38.6678,38.55,38.658,17783.0
2017-12-28 14:20:00,39.36,39.38,39.36,39.38,994.0,38.6384,38.658,38.6384,38.658,994.0
2017-12-28 14:25:00,39.37,39.38,39.35,39.37,3825.0,38.6482,38.658,38.6286,38.6482,3825.0
2017-12-28 14:30:00,39.37,39.39,39.35,39.36,2871.0,38.6482,38.6678,38.6286,38.6384,2871.0
2017-12-28 14:35:00,39.36,39.37,39.34,39.36,3296.0,38.6384,38.6482,38.6188,38.6384,3296.0
2017-12-28 14:40:00,39.37,39.37,39.34,39.35,500.0,38.6482,38.6482,38.6188,38.6286,500.0
2017-12-28 14:45:00,39.35,39.36,39.35,39.35,3687.0,38.6286,38.6384,38.6286,38.6286,3687.0
2017-12-28 14:50:00,39.36,39.38,39.34,39.34,1700.0,38.6384,38.658,38.6188,38.6188,1700.0
2017-12-28 14:55:00,39.34,39.35,39.32,39.35,5370.0,38.6188,38.6286,38.5991,38.6286,5370.0
2017-12-28 15:00:00,39.34,39.37,39.31,39.31,5733.0,38.6188,38.6482,38.5893,38.5893,5733.0
2017-12-28 15:05:00,39.3,39.31,39.28,39.31,4775.0,38.5795,38.5893,38.5599,38.5893,4775.0
2017-12-28 15:10:00,39.3,39.31,39.28,39.3,2584.0,38.5795,38.5893,38.5599,38.5795,2584.0
2017-12-28 15:15:00,39.3,39.31,39.28,39.3,4400.0,38.5795,38.5893,38.5599,38.5795,4400.0
2017-12-28 15:20:00,39.29,39.29,39.26,39.28,8180.0,38.5697,38.5697,38.5402,38.5599,8180.0
2017-12-28 15:25:00,39.28,39.29,39.26,39.29,6435.0,38.5599,38.5697,38.5402,38.5697,6435.0
2017-12-28 15:30:00,39.28,39.3,39.26,39.3,9344.0,38.5599,38.5795,38.5402,38.5795,9344.0
2017-12-28 15:35:00,39.3,39.33,39.28,39.33,11047.0,38.5795,38.6089,38.5599,38.6089,11047.0
2017-12-28 15:40:00,39.33,39.33,39.28,39.28,13591.0,38.6089,38.6089,38.5599,38.5599,13591.0
2017-12-28 15:45:00,39.29,39.3,39.28,39.28,14741.0,38.5697,38.5795,38.5599,38.5599,14741.0
2017-12-28 15:50:00,39.29,39.32,39.28,39.32,20815.0,38.5697,38.5991,38.5599,38.5991,20815.0
2017-12-28 15:55:00,39.32,39.34,39.31,39.33,51894.0,38.5991,38.6188,38.5893,38.6089,51894.0
2017-12-29 09:30:00,39.56,39.65,39.49,39.49,12593.0,38.8347,38.9231,38.766,38.766,12593.0
2017-12-29 09:35:00,39.49,39.49,39.37,39.42,4451.0,38.766,38.766,38.6482,38.6973,4451.0
2017-12-29 09:40:00,39.4,39.4,39.32,39.32,1500.0,38.6777,38.6777,38.5991,38.5991,1500.0
2017-12-29 09:45:00,39.32,39.35,39.29,39.29,1438.0,38.5991,38.6286,38.5697,38.5697,1438.0
2017-12-29 09:50:00,39.32,39.35,39.29,39.3,603.0,38.5991,38.6286,38.5697,38.5795,603.0
2017-12-29 09:55:00,39.33,39.34,39.27,39.31,4760.0,38.6089,38.6188,38.55,38.5893,4760.0
2017-12-29 10:00:00,39.32,39.4,39.32,39.34,2623.0,38.5991,38.6777,38.5991,38.6188,2623.0
2017-12-29 10:05:00,39.34,39.34,39.23,39.24,5163.0,38.6188,38.6188,38.5108,38.5206,5163.0
2017-12-29 10:10:00,39.24,39.25,39.17,39.17,2985.0,38.5206,38.5304,38.4519,38.4519,2985.0
2017-12-29 10:15:00,39.13,39.15,39.09,39.12,5383.0,38.4126,38.4322,38.3733,38.4028,5383.0
2017-12-29 10:20:00,39.12,39.21,39.11,39.19,3270.0,38.4028,38.4911,38.393,38.4715,3270.0
2017-12-29 10:25:00,39.23,39.23,39.2,39.21,4121.0,38.5108,38.5108,38.4813,38.4911,4121.0
2017-12-29 10:30:00,39.22,39.33,39.21,39.27,6370.0,38.501,38.6089,38.4911,38.55,6370.0
2017-12-29 10:35:00,39.27,39.27,39.18,39.19,3120.0,38.55,38.55,38.4617,38.4715,3120.0
2017-12-29 10:40:00,39.22,39.24,39.19,39.24,1834.0,38.501,38.5206,38.4715,38.5206,1834.0
2017-12-29 10:45:00,39.25,39.27,39.21,39.21,3938.0,38.5304,38.55,38.4911,38.4911,3938.0
2017-12-29 10:50:00,39.23,39.3,39.21,39.25,4000.0,38.5108,38.5795,38.4911,38.5304,4000.0
2017-12-29 10:55:00,39.27,39.3,39.27,39.3,1484.0,38.55,38.5795,38.55,38.5795,1484.0
2017-12-29 11:00:00,39.29,39.31,39.28,39.28,2824.0,38.5697,38.5893,38.5599,38.5599,2824.0
2017-12-29 11:05:00,39.3,39.34,39.29,39.33,2757.0,38.5795,38.6188,38.5697,38.6089,2757.0
2017-12-29 11:10:00,39.33,39.33,39.27,39.27,2212.0,38.6089,38.6089,38.55,38.55,2212.0
2017-12-29 11:15:00,39.26,39.31,39.26,39.31,3959.0,38.5402,38.5893,38.5402,38.5893,3959.0
2017-12-29 11:20:00,39.3,39.35,39.3,39.31,4182.0,38.5795,38.6286,38.5795,38.5893,4182.0
2017-12-29 11:25:00,39.32,39.32,39.3,39.31,1200.0,38.5991,38.5991,38.5795,38.5893,1200.0
2017-12-29 11:30:00,39.29,39.29,39.23,39.24,3020.0,38.5697,38.5697,38.5108,38.5206,3020.0
2017-12-29 11:35:00,39.25,39.3,39.25,39.28,1900.0,38.5304,38.5795,38.5304,38.5599,1900.0
2017-12-29 11:40:00,39.29,39.34,39.29,39.34,1800.0,38.5697,38.6188,38.5697,38.6188,1800.0
2017-12-29 11:45:00,39.35,39.37,39.34,39.37,1966.0,38.6286,38.6482,38.6188,38.6482,1966.0
2017-12-29 11:50:00,39.34,39.37,39.33,39.33,4663.0,38.6188,38.6482,38.6089,38.6089,4663.0
2017-12-29 11:55:00,39.34,39.35,39.33,39.35,1510.0,38.6188,38.6286,38.6089,38.6286,1510.0
2017-12-29 12:00:00,39.36,39.38,39.33,39.36,6479.0,38.6384,38.658,38.6089,38.6384,6479.0
2017-12-29 12:05:00,39.34,39.36,39.3,39.3,3056.0,38.6188,38.6384,38.5795,38.5795,3056.0
2017-12-29 12:10:00,39.32,39.37,39.32,39.32,2002.0,38.5991,38.6482,38.5991,38.5991,2002.0
2017-12-29 12:15:00,39.32,39.34,39.31,39.34,3994.0,38.5991,38.6188,38.5893,38.6188,3994.0
2017-12-29 12:20:00,39.32,39.33,39.31,39.31,633.0,38.5991,38.6089,38.5893,38.5893,633.0
2017-12-29 12:25:00,39.32,39.33,39.3,39.3,1726.0,38.5991,38.6089,38.5795,38.5795,1726.0
2017-12-29 12:30:00,39.3,39.33,39.29,39.3,1600.0,38.5795,38.6089,38.5697,38.5795,1600.0
2017-12-29 12:35:00,39.3,39.31,39.29,39.29,1550.0,38.5795,38.5893,38.5697,38.5697,1550.0
2017-12-29 12:40:00,39.31,39.31,39.3,39.3,700.0,38.5893,38.5893,38.5795,38.5795,700.0
2017-12-29 12:45:00,39.29,39.31,39.29,39.3,700.0,38.5697,38.5893,38.5697,38.5795,700.0
2017-12-29 12:50:00,39.3,39.31,39.3,39.3,2320.0,38.5795,38.5893,38.5795,38.5795,2320.0
2017-12-29 12:55:00,39.3,39.31,39.28,39.3,1916.0,38.5795,38.5893,38.5599,38.5795,1916.0
2017-12-29 13:00:00,39.32,39.32,39.28,39.28,1050.0,38.5991,38.5991,38.5599,38.5599,1050.0
2017-12-29 13:05:00,39.28,39.28,39.28,39.28,400.0,38.5599,38.5599,38.5599,38.5599,400.0
2017-12-29 13:10:00,39.3,39.34,39.3,39.34,3300.0,38.5795,38.6188,38.5795,38.6188,3300.0
2017-12-29 13:15:00,39.32,39.32,39.32,39.32,200.0,38.5991,38.5991,38.5991,38.5991,200.0
2017-12-29 13:20:00,39.33,39.34,39.33,39.34,300.0,38.6089,38.6188,38.6089,38.6188,300.0
2017-12-29 13:25:00,39.33,39.39,39.32,39.32,6827.0,38.6089,38.6678,38.5991,38.5991,6827.0
2017-12-29 13:30:00,39.31,39.32,39.3,39.31,1427.0,38.5893,38.5991,38.5795,38.5893,1427.0
2017-12-29 13:35:00,39.3,39.3,39.29,39.29,1840.0,38.5795,38.5795,38.5697,38.5697,1840.0
2017-12-29 13:40:00,39.28,39.31,39.26,39.31,2243.0,38.5599,38.5893,38.5402,38.5893,2243.0
2017-12-29 13:45:00,39.33,39.33,39.32,39.33,1200.0,38.6089,38.6089,38.5991,38.6089,1200.0
2017-12-29 13:50:00,39.33,39.35,39.33,39.33,3200.0,38.6089,38.6286,38.6089,38.6089,3200.0
2017-12-29 13:55:00,39.32,39.32,39.29,39.3,4372.0,38.5991,38.5991,38.5697,38.5795,4372.0
2017-12-29 14:00:00,39.3,39.34,39.3,39.31,3266.0,38.5795,38.6188,38.5795,38.5893,3266.0
2017-12-29 14:05:00,39.31,39.32,39.29,39.29,1500.0,38.5893,38.5991,38.5697,38.5697,1500.0
2017-12-29 14:10:00,39.31,39.32,39.28,39.29,1100.0,38.5893,38.5991,38.5599,38.5697,1100.0
2017-12-29 14:15:00,39.29,39.29,39.29,39.29,300.0,38.5697,38.5697,38.5697,38.5697,300.0
2017-12-29 14:20:00,39.29,39.32,39.29,39.31,2871.0,38.5697,38.5991,38.5697,38.5893,2871.0
2017-12-29 14:25:00,39.32,39.32,39.29,39.29,1500.0,38.5991,38.5991,38.5697,38.5697,1500.0
2017-12-29 14:30:00,39.29,39.31,39.27,39.27,5258.0,38.5697,38.5893,38.55,38.55,5258.0
2017-12-29 14:35:00,39.26,39.27,39.23,39.25,2100.0,38.5402,38.55,38.5108,38.5304,2100.0
2017-12-29 14:40:00,39.26,39.28,39.25,39.27,2500.0,38.5402,38.5599,38.5304,38.55,2500.0
2017-12-29 14:45:00,39.27,39.27,39.22,39.23,4605.0,38.55,38.55,38.501,38.5108,4605.0
2017-12-29 14:50:00,39.23,39.24,39.22,39.24,1820.0,38.5108,38.5206,38.501,38.5206,1820.0
2017-12-29 14:55:00,39.23,39.23,39.19,39.2,4700.0,38.5108,38.5108,38.4715,38.4813,4700.0
2017-12-29 15:00:00,39.19,39.21,39.16,39.21,9469.0,38.4715,38.4911,38.4421,38.4911,9469.0
2017-12-29 15:05:00,39.21,39.26,39.2,39.26,9805.0,38.4911,38.5402,38.4813,38.5402,9805.0
2017-12-29 15:10:00,39.26,39.27,39.24,39.27,6894.0,38.5402,38.55,38.5206,38.55,6894.0
2017-12-29 15:15:00,39.27,39.29,39.27,39.29,1414.0,38.55,38.5697,38.55,38.5697,1414.0
2017-12-29 15:20:00,39.29,39.35,39.29,39.32,6721.0,38.5697,38.6286,38.5697,38.5991,6721.0
2017-12-29 15:25:00,39.32,39.35,39.3,39.34,9854.0,38.5991,38.6286,38.5795,38.6188,9854.0
2017-12-29 15:30:00,39.34,39.34,39.3,39.32,5288.0,38.6188,38.6188,38.5795,38.5991,5288.0
2017-12-29 15:35:00,39.32,39.33,39.26,39.27,8404.0,38.5991,38.6089,38.5402,38.55,8404.0
2017-12-29 15:40:00,39.26,39.27,39.22,39.24,7254.0,38.5402,38.55,38.501,38.5206,7254.0
2017-12-29 15:45:00,39.25,39.27,39.22,39.26,13727.0,38.5304,38.55,38.501,38.5402,13727.0
2017-12-29 15:50:00,39.25,39.26,39.18,39.18,24735.0,38.5304,38.5402,38.4617,38.4617,24735.0
2017-12-29 15:55:00,39.17,39.21,39.12,39.13,56336.0,38.4519,38.4911,38.4028,38.4126,56336.0
2018-01-02 09:30:00,39.29,39.43,39.24,39.35,18408.0,38.5697,38.7071,38.5206,38.6286,18408.0
2018-01-02 09:35:00,39.35,39.39,39.34,39.39,2400.0,38.6286,38.6678,38.6188,38.6678,2400.0
2018-01-02 09:40:00,39.4,39.45,39.38,39.4,2300.0,38.6777,38.7267,38.658,38.6777,2300.0
2018-01-02 09:45:00,39.4,39.4,39.27,39.29,4527.0,38.6777,38.6777,38.55,38.5697,4527.0
2018-01-02 09:50:00,39.27,39.31,39.26,39.28,3018.0,38.55,38.5893,38.5402,38.5599,3018.0
2018-01-02 09:55:00,39.31,39.44,39.31,39.44,3675.0,38.5893,38.7169,38.5893,38.7169,3675.0
2018-01-02 10:00:00,39.47,39.51,39.44,39.44,4852.0,38.7464,38.7856,38.7169,38.7169,4852.0
2018-01-02 10:05:00,39.44,39.59,39.44,39.59,6014.0,38.7169,38.8642,38.7169,38.8642,6014.0
2018-01-02 10:10:00,39.57,39.57,39.53,39.56,5658.0,38.8445,38.8445,38.8053,38.8347,5658.0
2018-01-02 10:15:00,39.59,39.59,39.53,39.53,3588.0,38.8642,38.8642,38.8053,38.8053,3588.0
2018-01-02 10:20:00,39.55,39.56,39.48,39.48,1800.0,38.8249,38.8347,38.7562,38.7562,1800.0
2018-01-02 10:25:00,39.47,39.49,39.46,39.46,700.0,38.7464,38.766,38.7366,38.7366,700.0
2018-01-02 10:30:00,39.49,39.51,39.49,39.51,1550.0,38.766,38.7856,38.766,38.7856,1550.0
2018-01-02 10:35:00,39.52,39.52,39.36,39.41,3410.0,38.7955,38.7955,38.6384,38.6875,3410.0
2018-01-02 10:40:00,39.41,39.41,39.32,39.35,10177.0,38.6875,38.6875,38.5991,38.6286,10177.0
2018-01-02 10:45:00,39.34,39.36,39.34,39.34,2854.0,38.6188,38.6384,38.6188,38.6188,2854.0
2018-01-02 10:50:00,39.35,39.41,39.34,39.4,800.0,38.6286,38.6875,38.6188,38.6777,800.0
2018-01-02 10:55:00,39.41,39.44,39.4,39.44,2459.0,38.6875,38.7169,38.6777,38.7169,2459.0
2018-01-02 11:00:00,39.45,39.45,39.38,39.39,2531.0,38.7267,38.7267,38.658,38.6678,2531.0
2018-01-02 11:05:00,39.39,39.4,39.36,39.37,1700.0,38.6678,38.6777,38.6384,38.6482,1700.0
2018-01-02 11:10:00,39.37,39.37,39.35,39.35,1966.0,38.6482,38.6482,38.6286,38.6286,1966.0
2018-01-02 11:15:00,39.35,39.38,39.32,39.35,4841.0,38.6286,38.658,38.5991,38.6286,4841.0
2018-01-02 11:20:00,39.34,39.37,39.3,39.35,7536.0,38.6188,38.6482,38.5795,38.6286,7536.0
2018-01-02 11:25:00,39.36,39.42,39.34,39.42,4953.0,38.6384,38.6973,38.6188,38.6973,4953.0
2018-01-02 11:30:00,39.37,39.37,39.26,39.3,3073.0,38.6482,38.6482,38.5402,38.5795,3073.0
2018-01-02 11:35:00,39.26,39.31,39.26,39.28,2332.0,38.5402,38.5893,38.5402,38.5599,2332.0
2018-01-02 11:40:00,39.27,39.28,39.23,39.23,5934.0,38.55,38.5599,38.5108,38.5108,5934.0
2018-01-02 11:45:00,39.23,39.3,39.22,39.28,9450.0,38.5108,38.5795,38.501,38.5599,9450.0
2018-01-02 11:50:00,39.29,39.29,39.27,39.27,2477.0,38.5697,38.5697,38.55,38.55,2477.0
2018-01-02 11:55:00,39.28,39.32,39.28,39.31,2075.0,38.5599,38.5991,38.5599,38.5893,2075.0
2018-01-02 12:00:00,39.33,39.35,39.32,39.32,3405.0,38.6089,38.6286,38.5991,38.5991,3405.0
2018-01-02 12:05:00,39.33,39.34,39.32,39.33,1100.0,38.6089,38.6188,38.5991,38.6089,1100.0
2018-01-02 12:10:00,39.33,39.33,39.29,39.3,1785.0,38.6089,38.6089,38.5697,38.5795,1785.0
2018-01-02 12:15:00,39.3,39.34,39.29,39.34,3437.0,38.5795,38.6188,38.5697,38.6188,3437.0
2018-01-02 12:20:00,39.35,39.35,39.32,39.32,2030.0,38.6286,38.6286,38.5991,38.5991,2030.0
2018-01-02 12:25:00,39.33,39.33,39.3,39.3,1611.0,38.6089,38.6089,38.5795,38.5795,1611.0
2018-01-02 12:30:00,39.31,39.34,39.31,39.32,1719.0,38.5893,38.6188,38.5893,38.5991,1719.0
2018-01-02 12:35:00,39.33,39.33,39.29,39.32,6029.0,38.6089,38.6089,38.5697,38.5991,6029.0
2018-01-02 12:40:00,39.32,39.32,39.26,39.26,5755.0,38.5991,38.5991,38.5402,38.5402,5755.0
2018-01-02 12:45:00,39.25,39.28,39.25,39.28,3383.0,38.5304,38.5599,38.5304,38.5599,3383.0
2018-01-02 12:50:00,39.27,39.29,39.26,39.29,2146.0,38.55,38.5697,38.5402,38.5697,2146.0
2018-01-02 12:55:00,39.3,39.3,39.27,39.27,3082.0,38.5795,38.5795,38.55,38.55,3082.0
2018-01-02 13:00:00,39.28,39.3,39.28,39.3,1965.0,38.5599,38.5795,38.5599,38.5795,1965.0
2018-01-02 13:05:00,39.3,39.32,39.3,39.32,1911.0,38.5795,38.5991,38.5795,38.5991,1911.0
2018-01-02 13:10:00,39.31,39.33,39.3,39.31,2006.0,38.5893,38.6089,38.5795,38.5893,2006.0
2018-01-02 13:15:00,39.31,39.32,39.28,39.28,4012.0,38.5893,38.5991,38.5599,38.5599,4012.0
2018-01-02 13:20:00,39.28,39.29,39.26,39.26,1169.0,38.5599,38.5697,38.5402,38.5402,1169.0
2018-01-02 13:25:00,39.27,39.27,39.24,39.26,2700.0,38.55,38.55,38.5206,38.5402,2700.0
2018-01-02 13:30:00,39.25,39.31,39.25,39.31,3813.0,38.5304,38.5893,38.5304,38.5893,3813.0
2018-01-02 13:35:00,39.3,39.32,39.29,39.29,3636.0,38.5795,38.5991,38.5697,38.5697,3636.0
2018-01-02 13:40:00,39.27,39.28,39.15,39.17,37859.0,38.55,38.5599,38.4322,38.4519,37859.0
2018-01-02 13:45:00,39.18,39.18,39.11,39.16,25385.0,38.4617,38.4617,38.393,38.4421,25385.0
2018-01-02 13:50:00,39.16,39.28,39.14,39.26,12100.0,38.4421,38.5599,38.4224,38.5402,12100.0
2018-01-02 13:55:00,39.23,39.26,39.22,39.26,1864.0,38.5108,38.5402,38.501,38.5402,1864.0
2018-01-02 14:00:00,39.26,39.27,39.23,39.23,5500.0,38.5402,38.55,38.5108,38.5108,5500.0
2018-01-02 14:05:00,39.23,39.23,39.22,39.23,5504.0,38.5108,38.5108,38.501,38.5108,5504.0
2018-01-02 14:10:00,39.23,39.25,39.23,39.25,11810.0,38.5108,38.5304,38.5108,38.5304,11810.0
2018-01-02 14:15:00,39.26,39.27,39.24,39.25,3748.0,38.5402,38.55,38.5206,38.5304,3748.0
2018-01-02 14:20:00,39.25,39.28,39.24,39.25,5720.0,38.5304,38.5599,38.5206,38.5304,5720.0
2018-01-02 14:25:00,39.26,39.27,39.25,39.27,5054.0,38.5402,38.55,38.5304,38.55,5054.0
2018-01-02 14:30:00,39.26,39.28,39.2,39.2,11636.0,38.5402,38.5599,38.4813,38.4813,11636.0
2018-01-02 14:35:00,39.19,39.19,39.13,39.16,5770.0,38.4715,38.4715,38.4126,38.4421,5770.0
2018-01-02 14:40:00,39.16,39.19,39.16,39.19,6846.0,38.4421,38.4715,38.4421,38.4715,6846.0
2018-01-02 14:45:00,39.18,39.18,39.15,39.15,4870.0,38.4617,38.4617,38.4322,38.4322,4870.0
2018-01-02 14:50:00,39.15,39.15,39.13,39.14,1913.0,38.4322,38.4322,38.4126,38.4224,1913.0
2018-01-02 14:55:00,39.13,39.15,39.13,39.15,6408.0,38.4126,38.4322,38.4126,38.4322,6408.0
2018-01-02 15:00:00,39.15,39.15,39.08,39.09,6244.0,38.4322,38.4322,38.3635,38.3733,6244.0
2018-01-02 15:05:00,39.09,39.14,39.03,39.13,14952.0,38.3733,38.4224,38.3144,38.4126,14952.0
2018-01-02 15:10:00,39.12,39.12,39.07,39.09,10553.0,38.4028,38.4028,38.3537,38.3733,10553.0
2018-01-02 15:15:00,39.09,39.11,39.07,39.11,7794.0,38.3733,38.393,38.3537,38.393,7794.0
2018-01-02 15:20:00,39.11,39.11,39.09,39.11,5507.0,38.393,38.393,38.3733,38.393,5507.0
2018-01-02 15:25:00,39.1,39.14,39.08,39.13,16934.0,38.3832,38.4224,38.3635,38.4126,16934.0
2018-01-02 15:30:00,39.12,39.13,39.07,39.08,10641.0,38.4028,38.4126,38.3537,38.3635,10641.0
2018-01-02 15:35:00,39.08,39.15,39.07,39.13,18492.0,38.3635,38.4322,38.3537,38.4126,18492.0
2018-01-02 15:40:00,39.13,39.14,39.1,39.13,18438.0,38.4126,38.4224,38.3832,38.4126,18438.0
2018-01-02 15:45:00,39.14,39.19,39.13,39.13,25890.0,38.4224,38.4715,38.4126,38.4126,25890.0
2018-01-02 15:50:00,39.13,39.24,39.12,39.18,59749.0,38.4126,38.5206,38.4028,38.4617,59749.0
2018-01-02 15:55:00,39.18,39.23,39.14,39.22,75395.0,38.4617,38.5108,38.4224,38.501,75395.0
2018-01-03 09:30:00,39.35,39.54,39.33,39.33,18570.0,38.6286,38.8151,38.6089,38.6089,18570.0
2018-01-03 09:35:00,39.36,39.36,39.2,39.27,1649.0,38.6384,38.6384,38.4813,38.55,1649.0
2018-01-03 09:40:00,39.22,39.24,39.21,39.22,2500.0,38.501,38.5206,38.4911,38.501,2500.0
2018-01-03 09:45:00,39.23,39.23,39.07,39.18,12294.0,38.5108,38.5108,38.3537,38.4617,12294.0
2018-01-03 09:50:00,39.18,39.19,39.02,39.02,6359.0,38.4617,38.4715,38.3046,38.3046,6359.0
2018-01-03 09:55:00,39.02,39.02,38.95,39.01,11815.0,38.3046,38.3046,38.2359,38.2948,11815.0
2018-01-03 10:00:00,38.98,39.07,38.97,39.0,11072.0,38.2654,38.3537,38.2555,38.285,11072.0
2018-01-03 10:05:00,39.01,39.11,39.0,39.08,6625.0,38.2948,38.393,38.285,38.3635,6625.0
2018-01-03 10:10:00,39.09,39.09,39.02,39.08,8962.0,38.3733,38.3733,38.3046,38.3635,8962.0
2018-01-03 10:15:00,39.08,39.23,39.07,39.22,9028.0,38.3635,38.5108,38.3537,38.501,9028.0
2018-01-03 10:20:00,39.23,39.33,39.22,39.28,5291.0,38.5108,38.6089,38.501,38.5599,5291.0
2018-01-03 10:25:00,39.31,39.36,39.27,39.33,5685.0,38.5893,38.6384,38.55,38.6089,5685.0
2018-01-03 10:30:00,39.35,39.4,39.33,39.36,6181.0,38.6286,38.6777,38.6089,38.6384,6181.0
2018-01-03 10:35:00,39.34,39.35,39.3,39.3,3576.0,38.6188,38.6286,38.5795,38.5795,3576.0
2018-01-03 10:40:00,39.3,39.36,39.3,39.36,6750.0,38.5795,38.6384,38.5795,38.6384,6750.0
2018-01-03 10:45:00,39.38,39.43,39.37,39.38,12724.0,38.658,38.7071,38.6482,38.658,12724.0
2018-01-03 10:50:00,39.38,39.42,39.37,39.4,8310.0,38.658,38.6973,38.6482,38.6777,8310.0
2018-01-03 10:55:00,39.4,39.41,39.33,39.34,5846.0,38.6777,38.6875,38.6089,38.6188,5846.0
2018-01-03 11:00:00,39.34,39.39,39.33,39.35,6342.0,38.6188,38.6678,38.6089,38.6286,6342.0
2018-01-03 11:05:00,39.36,39.44,39.35,39.39,6661.0,38.6384,38.7169,38.6286,38.6678,6661.0
2018-01-03 11:10:00,39.4,39.4,39.35,39.36,7435.0,38.6777,38.6777,38.6286,38.6384,7435.0
2018-01-03 11:15:00,39.34,39.36,39.26,39.26,5715.0,38.6188,38.6384,38.5402,38.5402,5715.0
2018-01-03 11:20:00,39.23,39.35,39.22,39.34,6856.0,38.5108,38.6286,38.501,38.6188,6856.0
2018-01-03 11:25:00,39.32,39.32,39.28,39.29,2797.0,38.5991,38.5991,38.5599,38.5697,2797.0
2018-01-03 11:30:00,39.29,39.3,39.25,39.25,2560.0,38.5697,38.5795,38.5304,38.5304,2560.0
2018-01-03 11:35:00,39.24,39.31,39.24,39.31,7160.0,38.5206,38.5893,38.5206,38.5893,7160.0
2018-01-03 11:40:00,39.33,39.36,39.26,39.27,7220.0,38.6089,38.6384,38.5402,38.55,7220.0
2018-01-03 11:45:00,39.27,39.32,39.27,39.32,3995.0,38.55,38.5991,38.55,38.5991,3995.0
2018-01-03 11:50:00,39.31,39.37,39.29,39.3,6920.0,38.5893,38.6482,38.5697,38.5795,6920.0
2018-01-03 11:55:00,39.31,39.31,39.28,39.3,1400.0,38.5893,38.5893,38.5599,38.5795,1400.0
2018-01-03 12:00:00,39.31,39.32,39.31,39.31,3291.0,38.5893,38.5991,38.5893,38.5893,3291.0
2018-01-03 12:05:00,39.31,39.31,39.28,39.3,5087.0,38.5893,38.5893,38.5599,38.5795,5087.0
2018-01-03 12:10:00,39.3,39.32,39.3,39.31,2872.0,38.5795,38.5991,38.5795,38.5893,2872.0
2018-01-03 12:15:00,39.31,39.32,39.31,39.31,2900.0,38.5893,38.5991,38.5893,38.5893,2900.0
2018-01-03 12:20:00,39.31,39.31,39.26,39.3,5630.0,38.5893,38.5893,38.5402,38.5795,5630.0
2018-01-03 12:25:00,39.29,39.29,39.26,39.26,1098.0,38.5697,38.5697,38.5402,38.5402,1098.0
2018-01-03 12:30:00,39.27,39.29,39.27,39.27,2920.0,38.55,38.5697,38.55,38.55,2920.0
2018-01-03 12:35:00,39.27,39.28,39.26,39.28,600.0,38.55,38.5599,38.5402,38.5599,600.0
2018-01-03 12:40:00,39.26,39.27,39.21,39.23,5316.0,38.5402,38.55,38.4911,38.5108,5316.0
2018-01-03 12:45:00,39.23,39.29,39.22,39.29,4267.0,38.5108,38.5697,38.501,38.5697,4267.0
2018-01-03 12:50:00,39.29,39.47,39.29,39.4,15120.0,38.5697,38.7464,38.5697,38.6777,15120.0
2018-01-03 12:55:00,39.4,39.41,39.27,39.31,6284.0,38.6777,38.6875,38.55,38.5893,6284.0
2018-01-03 13:00:00,39.3,39.31,39.24,39.31,5400.0,38.5795,38.5893,38.5206,38.5893,5400.0
2018-01-03 13:05:00,39.3,39.33,39.27,39.28,3975.0,38.5795,38.6089,38.55,38.5599,3975.0
2018-01-03 13:10:00,39.27,39.27,39.25,39.26,1736.0,38.55,38.55,38.5304,38.5402,1736.0
2018-01-03 13:15:00,39.26,39.28,39.25,39.27,3406.0,38.5402,38.5599,38.5304,38.55,3406.0
2018-01-03 13:20:00,39.26,39.27,39.21,39.27,5328.0,38.5402,38.55,38.4911,38.55,5328.0
2018-01-03 13:25:00,39.27,39.29,39.25,39.28,3119.0,38.55,38.5697,38.5304,38.5599,3119.0
2018-01-03 13:30:00,39.28,39.35,39.26,39.32,11466.0,38.5599,38.6286,38.5402,38.5991,11466.0
2018-01-03 13:35:00,39.31,39.33,39.31,39.31,2302.0,38.5893,38.6089,38.5893,38.5893,2302.0
2018-01-03 13:40:00,39.3,39.3,39.22,39.27,3901.0,38.5795,38.5795,38.501,38.55,3901.0
2018-01-03 13:45:00,39.27,39.28,39.23,39.25,3841.0,38.55,38.5599,38.5108,38.5304,3841.0
2018-01-03 13:50:00,39.25,39.3,39.25,39.3,6059.0,38.5304,38.5795,38.5304,38.5795,6059.0
2018-01-03 13:55:00,39.3,39.3,39.25,39.25,2200.0,38.5795,38.5795,38.5304,38.5304,2200.0
2018-01-03 14:00:00,39.25,39.3,39.24,39.29,5139.0,38.5304,38.5795,38.5206,38.5697,5139.0
2018-01-03 14:05:00,39.29,39.38,39.28,39.38,7606.0,38.5697,38.658,38.5599,38.658,7606.0
2018-01-03 14:10:00,39.37,39.41,39.36,39.4,10227.0,38.6482,38.6875,38.6384,38.6777,10227.0
2018-01-03 14:15:00,39.4,39.41,39.39,39.4,400.0,38.6777,38.6875,38.6678,38.6777,400.0
2018-01-03 14:20:00,39.4,39.41,39.39,39.4,5340.0,38.6777,38.6875,38.6678,38.6777,5340.0
2018-01-03 14:25:00,39.4,39.41,39.4,39.41,5987.0,38.6777,38.6875,38.6777,38.6875,5987.0
2018-01-03 14:30:00,39.41,39.44,39.41,39.44,5175.0,38.6875,38.7169,38.6875,38.7169,5175.0
2018-01-03 14:35:00,39.44,39.49,39.41,39.41,12779.0,38.7169,38.766,38.6875,38.6875,12779.0
2018-01-03 14:40:00,39.41,39.44,39.4,39.44,4768.0,38.6875,38.7169,38.6777,38.7169,4768.0
2018-01-03 14:45:00,39.44,39.45,39.41,39.42,4636.0,38.7169,38.7267,38.6875,38.6973,4636.0
2018-01-03 14:50:00,39.43,39.43,39.4,39.42,7065.0,38.7071,38.7071,38.6777,38.6973,7065.0
2018-01-03 14:55:00,39.43,39.48,39.43,39.47,7212.0,38.7071,38.7562,38.7071,38.7464,7212.0
2018-01-03 15:00:00,39.46,39.52,39.42,39.46,14155.0,38.7366,38.7955,38.6973,38.7366,14155.0
2018-01-03 15:05:00,39.44,39.48,39.43,39.47,11100.0,38.7169,38.7562,38.7071,38.7464,11100.0
2018-01-03 15:10:00,39.48,39.5,39.44,39.47,7324.0,38.7562,38.7758,38.7169,38.7464,7324.0
2018-01-03 15:15:00,39.47,39.5,39.47,39.49,9575.0,38.7464,38.7758,38.7464,38.766,9575.0
2018-01-03 15:20:00,39.49,39.53,39.49,39.53,14259.0,38.766,38.8053,38.766,38.8053,14259.0
2018-01-03 15:25:00,39.52,39.56,39.52,39.55,9415.0,38.7955,38.8347,38.7955,38.8249,9415.0
2018-01-03 15:30:00,39.56,39.6,39.55,39.59,14419.0,38.8347,38.874,38.8249,38.8642,14419.0
2018-01-03 15:35:00,39.59,39.62,39.55,39.62,26622.0,38.8642,38.8936,38.8249,38.8936,26622.0
2018-01-03 15:40:00,39.62,39.62,39.53,39.58,22389.0,38.8936,38.8936,38.8053,38.8544,22389.0
2018-01-03 15:45:00,39.58,39.6,39.5,39.5,27159.0,38.8544,38.874,38.7758,38.7758,27159.0
2018-01-03 15:50:00,39.51,39.52,39.46,39.52,32298.0,38.7856,38.7955,38.7366,38.7955,32298.0
2018-01-03 15:55:00,39.52,39.58,39.48,39.54,93506.0,38.7955,38.8544,38.7562,38.8151,93506.0
2018-01-04 09:30:00,39.75,39.88,39.7,39.88,24470.0,39.0212,39.1489,38.9722,39.1489,24470.0
2018-01-04 09:35:00,39.87,39.91,39.83,39.9,8124.0,39.139,39.1783,39.0998,39.1685,8124.0
2018-01-04 09:40:00,39.9,40.05,39.89,40.0,31401.0,39.1685,39.3157,39.1587,39.2667,31401.0
2018-01-04 09:45:00,40.0,40.0,39.9,39.9,8181.0,39.2667,39.2667,39.1685,39.1685,8181.0
2018-01-04 09:50:00,39.92,39.99,39.91,39.96,1700.0,39.1881,39.2568,39.1783,39.2274,1700.0
2018-01-04 09:55:00,39.98,40.11,39.97,40.06,29790.0,39.247,39.3746,39.2372,39.3256,29790.0
2018-01-04 10:00:00,40.07,40.07,39.86,39.89,22194.0,39.3354,39.3354,39.1292,39.1587,22194.0
2018-01-04 10:05:00,39.89,39.91,39.79,39.79,7623.0,39.1587,39.1783,39.0605,39.0605,7623.0
2018-01-04 10:10:00,39.79,39.9,39.77,39.9,5609.0,39.0605,39.1685,39.0409,39.1685,5609.0
2018-01-04 10:15:00,39.88,39.97,39.88,39.91,7984.0,39.1489,39.2372,39.1489,39.1783,7984.0
2018-01-04 10:20:00,39.89,39.93,39.84,39.84,3618.0,39.1587,39.1979,39.1096,39.1096,3618.0
2018-01-04 10:25:00,39.84,39.91,39.82,39.85,4500.0,39.1096,39.1783,39.09,39.1194,4500.0
2018-01-04 10:30:00,39.84,39.84,39.76,39.78,3718.0,39.1096,39.1096,39.0311,39.0507,3718.0
2018-01-04 10:35:00,39.79,39.87,39.78,39.87,5115.0,39.0605,39.139,39.0507,39.139,5115.0
2018-01-04 10:40:00,39.87,39.93,39.86,39.93,9425.0,39.139,39.1979,39.1292,39.1979,9425.0
2018-01-04 10:45:00,39.95,40.0,39.81,39.83,30598.0,39.2176,39.2667,39.0801,39.0998,30598.0
2018-01-04 10:50:00,39.83,39.85,39.73,39.77,6556.0,39.0998,39.1194,39.0016,39.0409,6556.0
2018-01-04 10:55:00,39.77,39.83,39.77,39.83,5922.0,39.0409,39.0998,39.0409,39.0998,5922.0
2018-01-04 11:00:00,39.84,39.88,39.83,39.84,8442.0,39.1096,39.1489,39.0998,39.1096,8442.0
2018-01-04 11:05:00,39.84,39.84,39.71,39.71,7831.0,39.1096,39.1096,38.982,38.982,7831.0
2018-01-04 11:10:00,39.71,39.74,39.7,39.71,3524.0,38.982,39.0114,38.9722,38.982,3524.0
2018-01-04 11:15:00,39.7,39.71,39.61,39.64,7507.0,38.9722,38.982,38.8838,38.9133,7507.0
2018-01-04 11:20:00,39.62,39.66,39.61,39.65,3567.0,38.8936,38.9329,38.8838,38.9231,3567.0
2018-01-04 11:25:00,39.65,39.65,39.55,39.55,6512.0,38.9231,38.9231,38.8249,38.8249,6512.0
2018-01-04 11:30:00,39.54,39.56,39.48,39.48,4292.0,38.8151,38.8347,38.7562,38.7562,4292.0
2018-01-04 11:35:00,39.47,39.49,39.47,39.47,2950.0,38.7464,38.766,38.7464,38.7464,2950.0
2018-01-04 11:40:00,39.48,39.57,39.47,39.57,4123.0,38.7562,38.8445,38.7464,38.8445,4123.0
2018-01-04 11:45:00,39.57,39.57,39.55,39.56,5591.0,38.8445,38.8445,38.8249,38.8347,5591.0
2018-01-04 11:50:00,39.55,39.55,39.46,39.47,7041.0,38.8249,38.8249,38.7366,38.7464,7041.0
2018-01-04 11:55:00,39.46,39.57,39.46,39.57,5318.0,38.7366,38.8445,38.7366,38.8445,5318.0
2018-01-04 12:00:00,39.57,39.62,39.56,39.59,16286.0,38.8445,38.8936,38.8347,38.8642,16286.0
2018-01-04 12:05:00,39.6,39.69,39.6,39.69,2785.0,38.874,38.9623,38.874,38.9623,2785.0
2018-01-04 12:10:00,39.71,39.71,39.62,39.62,3928.0,38.982,38.982,38.8936,38.8936,3928.0
2018-01-04 12:15:00,39.62,39.69,39.62,39.64,3900.0,38.8936,38.9623,38.8936,38.9133,3900.0
2018-01-04 12:20:00,39.63,39.64,39.59,39.64,3814.0,38.9034,38.9133,38.8642,38.9133,3814.0
2018-01-04 12:25:00,39.65,39.69,39.64,39.66,5609.0,38.9231,38.9623,38.9133,38.9329,5609.0
2018-01-04 12:30:00,39.68,39.68,39.67,39.68,2250.0,38.9525,38.9525,38.9427,38.9525,2250.0
2018-01-04 12:35:00,39.68,39.73,39.68,39.73,3386.0,38.9525,39.0016,38.9525,39.0016,3386.0
2018-01-04 12:40:00,39.74,39.74,39.71,39.73,3199.0,39.0114,39.0114,38.982,39.0016,3199.0
2018-01-04 12:45:00,39.71,39.78,39.71,39.75,5903.0,38.982,39.0507,38.982,39.0212,5903.0
2018-01-04 12:50:00,39.76,39.76,39.72,39.73,3298.0,39.0311,39.0311,38.9918,39.0016,3298.0
2018-01-04 12:55:00,39.72,39.73,39.68,39.69,6779.0,38.9918,39.0016,38.9525,38.9623,6779.0
2018-01-04 13:00:00,39.69,39.71,39.68,39.7,2300.0,38.9623,38.982,38.9525,38.9722,2300.0
2018-01-04 13:05:00,39.71,39.72,39.7,39.71,5008.0,38.982,38.9918,38.9722,38.982,5008.0
2018-01-04 13:10:00,39.72,39.77,39.71,39.76,5752.0,38.9918,39.0409,38.982,39.0311,5752.0
2018-01-04 13:15:00,39.76,39.77,39.75,39.76,9849.0,39.0311,39.0409,39.0212,39.0311,9849.0
2018-01-04 13:20:00,39.76,39.76,39.66,39.66,10406.0,39.0311,39.0311,38.9329,38.9329,10406.0
2018-01-04 13:25:00,39.67,39.7,39.66,39.69,3650.0,38.9427,38.9722,38.9329,38.9623,3650.0
2018-01-04 13:30:00,39.7,39.74,39.69,39.74,24970.0,38.9722,39.0114,38.9623,39.0114,24970.0
2018-01-04 13:35:00,39.75,39.75,39.69,39.69,7411.0,39.0212,39.0212,38.9623,38.9623,7411.0
2018-01-04 13:40:00,39.7,39.74,39.7,39.73,8087.0,38.9722,39.0114,38.9722,39.0016,8087.0
2018-01-04 13:45:00,39.74,39.77,39.7,39.75,20285.0,39.0114,39.0409,38.9722,39.0212,20285.0
2018-01-04 13:50:00,39.75,39.78,39.73,39.77,5401.0,39.0212,39.0507,39.0016,39.0409,5401.0
2018-01-04 13:55:00,39.76,39.82,39.76,39.81,15527.0,39.0311,39.09,39.0311,39.0801,15527.0
2018-01-04 14:00:00,39.82,39.87,39.81,39.86,10956.0,39.09,39.139,39.0801,39.1292,10956.0
2018-01-04 14:05:00,39.85,39.86,39.84,39.84,11540.0,39.1194,39.1292,39.1096,39.1096,11540.0
2018-01-04 14:10:00,39.84,39.97,39.84,39.96,15742.0,39.1096,39.2372,39.1096,39.2274,15742.0
2018-01-04 14:15:00,39.97,40.0,39.92,39.93,16355.0,39.2372,39.2667,39.1881,39.1979,16355.0
2018-01-04 14:20:00,39.92,39.94,39.92,39.94,9010.0,39.1881,39.2078,39.1881,39.2078,9010.0
2018-01-04 14:25:00,39.93,39.94,39.86,39.88,18724.0,39.1979,39.2078,39.1292,39.1489,18724.0
2018-01-04 14:30:00,39.89,39.9,39.79,39.81,16442.0,39.1587,39.1685,39.0605,39.0801,16442.0
2018-01-04 14:35:00,39.81,39.84,39.81,39.84,4599.0,39.0801,39.1096,39.0801,39.1096,4599.0
2018-01-04 14:40:00,39.84,39.86,39.79,39.86,11658.0,39.1096,39.1292,39.0605,39.1292,11658.0
2018-01-04 14:45:00,39.86,39.86,39.83,39.83,5900.0,39.1292,39.1292,39.0998,39.0998,5900.0
2018-01-04 14:50:00,39.83,39.85,39.81,39.82,12295.0,39.0998,39.1194,39.0801,39.09,12295.0
2018-01-04 14:55:00,39.83,39.85,39.82,39.82,8956.0,39.0998,39.1194,39.09,39.09,8956.0
2018-01-04 15:00:00,39.83,39.9,39.83,39.89,9919.0,39.0998,39.1685,39.0998,39.1587,9919.0
2018-01-04 15:05:00,39.89,39.89,39.8,39.82,5792.0,39.1587,39.1587,39.0703,39.09,5792.0
2018-01-04 15:10:00,39.79,39.88,39.79,39.83,8559.0,39.0605,39.1489,39.0605,39.0998,8559.0
2018-01-04 15:15:00,39.83,39.86,39.82,39.85,4042.0,39.0998,39.1292,39.09,39.1194,4042.0
2018-01-04 15:20:00,39.84,39.85,39.81,39.85,10629.0,39.1096,39.1194,39.0801,39.1194,10629.0
2018-01-04 15:25:00,39.86,39.88,39.84,39.87,9396.0,39.1292,39.1489,39.1096,39.139,9396.0
2018-01-04 15:30:00,39.86,39.86,39.79,39.83,13575.0,39.1292,39.1292,39.0605,39.0998,13575.0
2018-01-04 15:35:00,39.82,39.84,39.8,39.81,11911.0,39.09,39.1096,39.0703,39.0801,11911.0
2018-01-04 15:40:00,39.8,39.85,39.8,39.81,17985.0,39.0703,39.1194,39.0703,39.0801,17985.0
2018-01-04 15:45:00,39.81,39.84,39.76,39.82,27712.0,39.0801,39.1096,39.0311,39.09,27712.0
2018-01-04 15:50:00,39.82,39.82,39.77,39.81,28923.0,39.09,39.09,39.0409,39.0801,28923.0
2018-01-04 15:55:00,39.82,39.87,39.8,39.85,66129.0,39.09,39.139,39.0703,39.1194,66129.0
2018-01-05 09:30:00,39.91,39.91,39.74,39.74,8835.0,39.1783,39.1783,39.0114,39.0114,8835.0
2018-01-05 09:35:00,39.76,39.79,39.64,39.64,1600.0,39.0311,39.0605,38.9133,38.9133,1600.0
2018-01-05 09:40:00,39.69,39.7,39.61,39.61,3328.0,38.9623,38.9722,38.8838,38.8838,3328.0
2018-01-05 09:45:00,39.63,39.63,39.53,39.53,5871.0,38.9034,38.9034,38.8053,38.8053,5871.0
2018-01-05 09:50:00,39.53,39.61,39.5,39.58,4164.0,38.8053,38.8838,38.7758,38.8544,4164.0
2018-01-05 09:55:00,39.57,39.61,39.52,39.52,3623.0,38.8445,38.8838,38.7955,38.7955,3623.0
2018-01-05 10:00:00,39.53,39.58,39.51,39.57,7724.0,38.8053,38.8544,38.7856,38.8445,7724.0
2018-01-05 10:05:00,39.56,39.63,39.52,39.53,14197.0,38.8347,38.9034,38.7955,38.8053,14197.0
2018-01-05 10:10:00,39.52,39.52,39.38,39.4,12795.0,38.7955,38.7955,38.658,38.6777,12795.0
2018-01-05 10:15:00,39.41,39.5,39.41,39.49,11129.0,38.6875,38.7758,38.6875,38.766,11129.0
2018-01-05 10:20:00,39.48,39.52,39.32,39.33,31941.0,38.7562,38.7955,38.5991,38.6089,31941.0
2018-01-05 10:25:00,39.36,39.39,39.23,39.23,10576.0,38.6384,38.6678,38.5108,38.5108,10576.0
2018-01-05 10:30:00,39.26,39.45,39.26,39.35,22422.0,38.5402,38.7267,38.5402,38.6286,22422.0
2018-01-05 10:35:00,39.38,39.53,39.38,39.53,8744.0,38.658,38.8053,38.658,38.8053,8744.0
2018-01-05 10:40:00,39.55,39.56,39.51,39.53,5850.0,38.8249,38.8347,38.7856,38.8053,5850.0
2018-01-05 10:45:00,39.53,39.55,39.49,39.49,6373.0,38.8053,38.8249,38.766,38.766,6373.0
2018-01-05 10:50:00,39.49,39.53,39.47,39.52,5400.0,38.766,38.8053,38.7464,38.7955,5400.0
2018-01-05 10:55:00,39.52,39.52,39.47,39.47,4477.0,38.7955,38.7955,38.7464,38.7464,4477.0
2018-01-05 11:00:00,39.46,39.48,39.4,39.4,3545.0,38.7366,38.7562,38.6777,38.6777,3545.0
2018-01-05 11:05:00,39.38,39.44,39.38,39.44,5884.0,38.658,38.7169,38.658,38.7169,5884.0
2018-01-05 11:10:00,39.44,39.48,39.44,39.45,4725.0,38.7169,38.7562,38.7169,38.7267,4725.0
2018-01-05 11:15:00,39.43,39.44,39.39,39.41,1477.0,38.7071,38.7169,38.6678,38.6875,1477.0
2018-01-05 11:20:00,39.4,39.4,39.38,39.39,3547.0,38.6777,38.6777,38.658,38.6678,3547.0
2018-01-05 11:25:00,39.4,39.4,39.37,39.38,3261.0,38.6777,38.6777,38.6482,38.658,3261.0
2018-01-05 11:30:00,39.38,39.45,39.36,39.41,13975.0,38.658,38.7267,38.6384,38.6875,13975.0
2018-01-05 11:35:00,39.43,39.48,39.42,39.46,3746.0,38.7071,38.7562,38.6973,38.7366,3746.0
2018-01-05 11:40:00,39.45,39.48,39.45,39.47,1000.0,38.7267,38.7562,38.7267,38.7464,1000.0
2018-01-05 11:45:00,39.47,39.49,39.45,39.48,4985.0,38.7464,38.766,38.7267,38.7562,4985.0
2018-01-05 11:50:00,39.49,39.49,39.45,39.45,2320.0,38.766,38.766,38.7267,38.7267,2320.0
2018-01-05 11:55:00,39.45,39.45,39.33,39.33,2725.0,38.7267,38.7267,38.6089,38.6089,2725.0
2018-01-05 12:00:00,39.36,39.37,39.34,39.34,5248.0,38.6384,38.6482,38.6188,38.6188,5248.0
2018-01-05 12:05:00,39.34,39.34,39.33,39.33,1882.0,38.6188,38.6188,38.6089,38.6089,1882.0
2018-01-05 12:10:00,39.33,39.36,39.33,39.35,6229.0,38.6089,38.6384,38.6089,38.6286,6229.0
2018-01-05 12:15:00,39.35,39.35,39.3,39.32,8969.0,38.6286,38.6286,38.5795,38.5991,8969.0
2018-01-05 12:20:00,39.32,39.38,39.32,39.37,6237.0,38.5991,38.658,38.5991,38.6482,6237.0
2018-01-05 12:25:00,39.37,39.37,39.34,39.34,4600.0,38.6482,38.6482,38.6188,38.6188,4600.0
2018-01-05 12:30:00,39.36,39.37,39.34,39.34,2200.0,38.6384,38.6482,38.6188,38.6188,2200.0
2018-01-05 12:35:00,39.35,39.35,39.29,39.31,2638.0,38.6286,38.6286,38.5697,38.5893,2638.0
2018-01-05 12:40:00,39.3,39.31,39.29,39.3,2202.0,38.5795,38.5893,38.5697,38.5795,2202.0
2018-01-05 12:45:00,39.29,39.29,39.25,39.26,16157.0,38.5697,38.5697,38.5304,38.5402,16157.0
2018-01-05 12:50:00,39.26,39.26,39.21,39.23,6701.0,38.5402,38.5402,38.4911,38.5108,6701.0
2018-01-05 12:55:00,39.23,39.26,39.23,39.26,3382.0,38.5108,38.5402,38.5108,38.5402,3382.0
2018-01-05 13:00:00,39.25,39.27,39.25,39.27,2996.0,38.5304,38.55,38.5304,38.55,2996.0
2018-01-05 13:05:00,39.28,39.28,39.26,39.26,2189.0,38.5599,38.5599,38.5402,38.5402,2189.0
2018-01-05 13:10:00,39.26,39.27,39.25,39.26,5270.0,38.5402,38.55,38.5304,38.5402,5270.0
2018-01-05 13:15:00,39.27,39.28,39.26,39.27,2600.0,38.55,38.5599,38.5402,38.55,2600.0
2018-01-05 13:20:00,39.27,39.27,39.21,39.27,5758.0,38.55,38.55,38.4911,38.55,5758.0
2018-01-05 13:25:00,39.25,39.26,39.23,39.25,2949.0,38.5304,38.5402,38.5108,38.5304,2949.0
2018-01-05 13:30:00,39.25,39.26,39.24,39.25,2599.0,38.5304,38.5402,38.5206,38.5304,2599.0
2018-01-05 13:35:00,39.24,39.24,39.22,39.24,9277.0,38.5206,38.5206,38.501,38.5206,9277.0
2018-01-05 13:40:00,39.23,39.27,39.22,39.25,7769.0,38.5108,38.55,38.501,38.5304,7769.0
2018-01-05 13:45:00,39.27,39.32,39.26,39.32,5888.0,38.55,38.5991,38.5402,38.5991,5888.0
2018-01-05 13:50:00,39.32,39.33,39.28,39.29,8218.0,38.5991,38.6089,38.5599,38.5697,8218.0
2018-01-05 13:55:00,39.28,39.29,39.28,39.29,1250.0,38.5599,38.5697,38.5599,38.5697,1250.0
2018-01-05 14:00:00,39.29,39.4,39.27,39.38,24214.0,38.5697,38.6777,38.55,38.658,24214.0
2018-01-05 14:05:00,39.37,39.39,39.31,39.31,3088.0,38.6482,38.6678,38.5893,38.5893,3088.0
2018-01-05 14:10:00,39.32,39.32,39.29,39.3,4127.0,38.5991,38.5991,38.5697,38.5795,4127.0
2018-01-05 14:15:00,39.3,39.38,39.3,39.37,7231.0,38.5795,38.658,38.5795,38.6482,7231.0
2018-01-05 14:20:00,39.37,39.37,39.34,39.35,6478.0,38.6482,38.6482,38.6188,38.6286,6478.0
2018-01-05 14:25:00,39.34,39.37,39.33,39.37,7678.0,38.6188,38.6482,38.6089,38.6482,7678.0
2018-01-05 14:30:00,39.37,39.47,39.37,39.47,6449.0,38.6482,38.7464,38.6482,38.7464,6449.0
2018-01-05 14:35:00,39.46,39.58,39.45,39.58,30506.0,38.7366,38.8544,38.7267,38.8544,30506.0
2018-01-05 14:40:00,39.56,39.56,39.45,39.48,17582.0,38.8347,38.8347,38.7267,38.7562,17582.0
2018-01-05 14:45:00,39.49,39.56,39.49,39.55,5307.0,38.766,38.8347,38.766,38.8249,5307.0
2018-01-05 14:50:00,39.55,39.58,39.53,39.57,11212.0,38.8249,38.8544,38.8053,38.8445,11212.0
2018-01-05 14:55:00,39.57,39.59,39.55,39.55,7329.0,38.8445,38.8642,38.8249,38.8249,7329.0
2018-01-05 15:00:00,39.56,39.56,39.5,39.51,12548.0,38.8347,38.8347,38.7758,38.7856,12548.0
2018-01-05 15:05:00,39.52,39.58,39.52,39.58,14099.0,38.7955,38.8544,38.7955,38.8544,14099.0
2018-01-05 15:10:00,39.58,39.6,39.57,39.58,13085.0,38.8544,38.874,38.8445,38.8544,13085.0
2018-01-05 15:15:00,39.58,39.6,39.57,39.58,12635.0,38.8544,38.874,38.8445,38.8544,12635.0
2018-01-05 15:20:00,39.58,39.61,39.57,39.61,14240.0,38.8544,38.8838,38.8445,38.8838,14240.0
2018-01-05 15:25:00,39.61,39.69,39.6,39.64,19977.0,38.8838,38.9623,38.874,38.9133,19977.0
2018-01-05 15:30:00,39.64,39.64,39.56,39.58,17190.0,38.9133,38.9133,38.8347,38.8544,17190.0
2018-01-05 15:35:00,39.56,39.57,39.53,39.55,15922.0,38.8347,38.8445,38.8053,38.8249,15922.0
2018-01-05 15:40:00,39.55,39.56,39.51,39.52,21766.0,38.8249,38.8347,38.7856,38.7955,21766.0
2018-01-05 15:45:00,39.53,39.57,39.52,39.53,30479.0,38.8053,38.8445,38.7955,38.8053,30479.0
2018-01-05 15:50:00,39.53,39.55,39.46,39.5,44051.0,38.8053,38.8249,38.7366,38.7758,44051.0
2018-01-05 15:55:00,39.51,39.53,39.32,39.51,454961.0,38.7856,38.8053,38.5991,38.7856,454961.0
2018-01-08 09:30:00,39.57,39.72,39.32,39.37,15308.0,38.8445,38.9918,38.5991,38.6482,15308.0
2018-01-08 09:35:00,39.33,39.33,38.7,39.17,100230.0,38.6089,38.6089,37.9905,38.4519,100230.0
2018-01-08 09:40:00,39.19,39.32,39.07,39.07,33945.0,38.4715,38.5991,38.3537,38.3537,33945.0
2018-01-08 09:45:00,39.13,39.18,39.02,39.18,10316.0,38.4126,38.4617,38.3046,38.4617,10316.0
2018-01-08 09:50:00,39.2,39.26,39.15,39.15,4893.0,38.4813,38.5402,38.4322,38.4322,4893.0
2018-01-08 09:55:00,39.14,39.22,39.14,39.22,6265.0,38.4224,38.501,38.4224,38.501,6265.0
2018-01-08 10:00:00,39.22,39.32,39.22,39.32,6460.0,38.501,38.5991,38.501,38.5991,6460.0
2018-01-08 10:05:00,39.32,39.33,39.21,39.21,7720.0,38.5991,38.6089,38.4911,38.4911,7720.0
2018-01-08 10:10:00,39.16,39.2,39.15,39.19,4859.0,38.4421,38.4813,38.4322,38.4715,4859.0
2018-01-08 10:15:00,39.2,39.28,39.14,39.14,42896.0,38.4813,38.5599,38.4224,38.4224,42896.0
2018-01-08 10:20:00,39.17,39.26,39.17,39.18,5835.0,38.4519,38.5402,38.4519,38.4617,5835.0
2018-01-08 10:25:00,39.18,39.24,39.18,39.24,4768.0,38.4617,38.5206,38.4617,38.5206,4768.0
2018-01-08 10:30:00,39.23,39.32,39.2,39.3,7639.0,38.5108,38.5991,38.4813,38.5795,7639.0
2018-01-08 10:35:00,39.3,39.3,39.23,39.26,3258.0,38.5795,38.5795,38.5108,38.5402,3258.0
2018-01-08 10:40:00,39.26,39.26,39.16,39.16,12125.0,38.5402,38.5402,38.4421,38.4421,12125.0
2018-01-08 10:45:00,39.17,39.17,39.07,39.15,11480.0,38.4519,38.4519,38.3537,38.4322,11480.0
2018-01-08 10:50:00,39.15,39.18,39.14,39.14,8307.0,38.4322,38.4617,38.4224,38.4224,8307.0
2018-01-08 10:55:00,39.14,39.17,39.09,39.14,18010.0,38.4224,38.4519,38.3733,38.4224,18010.0
2018-01-08 11:00:00,39.15,39.35,39.14,39.32,23970.0,38.4322,38.6286,38.4224,38.5991,23970.0
2018-01-08 11:05:00,39.33,39.37,39.32,39.34,6741.0,38.6089,38.6482,38.5991,38.6188,6741.0
2018-01-08 11:10:00,39.31,39.37,39.23,39.23,13507.0,38.5893,38.6482,38.5108,38.5108,13507.0
2018-01-08 11:15:00,39.22,39.26,39.21,39.22,6881.0,38.501,38.5402,38.4911,38.501,6881.0
2018-01-08 11:20:00,39.24,39.25,39.18,39.18,9042.0,38.5206,38.5304,38.4617,38.4617,9042.0
2018-01-08 11:25:00,39.19,39.19,39.15,39.17,8417.0,38.4715,38.4715,38.4322,38.4519,8417.0
2018-01-08 11:30:00,39.15,39.24,39.15,39.22,4531.0,38.4322,38.5206,38.4322,38.501,4531.0
2018-01-08 11:35:00,39.22,39.22,39.18,39.18,5462.0,38.501,38.501,38.4617,38.4617,5462.0
2018-01-08 11:40:00,39.19,39.22,39.18,39.21,7146.0,38.4715,38.501,38.4617,38.4911,7146.0
2018-01-08 11:45:00,39.2,39.2,39.14,39.14,3298.0,38.4813,38.4813,38.4224,38.4224,3298.0
2018-01-08 11:50:00,39.14,39.15,39.12,39.14,4200.0,38.4224,38.4322,38.4028,38.4224,4200.0
2018-01-08 11:55:00,39.14,39.16,39.08,39.14,10282.0,38.4224,38.4421,38.3635,38.4224,10282.0
2018-01-08 12:00:00,39.14,39.16,39.11,39.12,14467.0,38.4224,38.4421,38.393,38.4028,14467.0
2018-01-08 12:05:00,39.13,39.15,39.12,39.12,10315.0,38.4126,38.4322,38.4028,38.4028,10315.0
2018-01-08 12:10:00,39.12,39.13,39.04,39.08,10700.0,38.4028,38.4126,38.3243,38.3635,10700.0
2018-01-08 12:15:00,39.1,39.19,39.1,39.19,14976.0,38.3832,38.4715,38.3832,38.4715,14976.0
2018-01-08 12:20:00,39.19,39.23,39.18,39.21,10731.0,38.4715,38.5108,38.4617,38.4911,10731.0
2018-01-08 12:25:00,39.22,39.23,39.16,39.17,18242.0,38.501,38.5108,38.4421,38.4519,18242.0
2018-01-08 12:30:00,39.17,39.18,39.15,39.18,4639.0,38.4519,38.4617,38.4322,38.4617,4639.0
2018-01-08 12:35:00,39.17,39.2,39.16,39.19,16818.0,38.4519,38.4813,38.4421,38.4715,16818.0
2018-01-08 12:40:00,39.2,39.25,39.14,39.24,27431.0,38.4813,38.5304,38.4224,38.5206,27431.0
2018-01-08 12:45:00,39.24,39.34,39.24,39.34,13649.0,38.5206,38.6188,38.5206,38.6188,13649.0
2018-01-08 12:50:00,39.36,39.36,39.26,39.26,6799.0,38.6384,38.6384,38.5402,38.5402,6799.0
2018-01-08 12:55:00,39.26,39.28,39.25,39.26,7307.0,38.5402,38.5599,38.5304,38.5402,7307.0
2018-01-08 13:00:00,39.25,39.28,39.23,39.25,8074.0,38.5304,38.5599,38.5108,38.5304,8074.0
2018-01-08 13:05:00,39.25,39.26,39.22,39.26,4680.0,38.5304,38.5402,38.501,38.5402,4680.0
2018-01-08 13:10:00,39.24,39.26,39.22,39.25,5143.0,38.5206,38.5402,38.501,38.5304,5143.0
2018-01-08 13:15:00,39.24,39.26,39.22,39.26,5865.0,38.5206,38.5402,38.501,38.5402,5865.0
2018-01-08 13:20:00,39.26,39.32,39.26,39.27,6719.0,38.5402,38.5991,38.5402,38.55,6719.0
2018-01-08 13:25:00,39.28,39.29,39.23,39.28,4192.0,38.5599,38.5697,38.5108,38.5599,4192.0
2018-01-08 13:30:00,39.28,39.29,39.25,39.25,5591.0,38.5599,38.5697,38.5304,38.5304,5591.0
2018-01-08 13:35:00,39.26,39.33,39.26,39.32,5625.0,38.5402,38.6089,38.5402,38.5991,5625.0
2018-01-08 13:40:00,39.32,39.33,39.29,39.3,4656.0,38.5991,38.6089,38.5697,38.5795,4656.0
2018-01-08 13:45:00,39.29,39.3,39.26,39.26,5006.0,38.5697,38.5795,38.5402,38.5402,5006.0
2018-01-08 13:50:00,39.25,39.28,39.25,39.27,5200.0,38.5304,38.5599,38.5304,38.55,5200.0
2018-01-08 13:55:00,39.28,39.28,39.25,39.27,6132.0,38.5599,38.5599,38.5304,38.55,6132.0
2018-01-08 14:00:00,39.27,39.3,39.25,39.3,2695.0,38.55,38.5795,38.5304,38.5795,2695.0
2018-01-08 14:05:00,39.29,39.29,39.25,39.26,5521.0,38.5697,38.5697,38.5304,38.5402,5521.0
2018-01-08 14:10:00,39.26,39.27,39.24,39.27,4970.0,38.5402,38.55,38.5206,38.55,4970.0
2018-01-08 14:15:00,39.27,39.29,39.23,39.23,12378.0,38.55,38.5697,38.5108,38.5108,12378.0
2018-01-08 14:20:00,39.25,39.25,39.23,39.24,1800.0,38.5304,38.5304,38.5108,38.5206,1800.0
2018-01-08 14:25:00,39.24,39.24,39.19,39.21,9747.0,38.5206,38.5206,38.4715,38.4911,9747.0
2018-01-08 14:30:00,39.21,39.24,39.2,39.24,5628.0,38.4911,38.5206,38.4813,38.5206,5628.0
2018-01-08 14:35:00,39.24,39.25,39.19,39.19,10657.0,38.5206,38.5304,38.4715,38.4715,10657.0
2018-01-08 14:40:00,39.2,39.21,39.18,39.19,9694.0,38.4813,38.4911,38.4617,38.4715,9694.0
2018-01-08 14:45:00,39.19,39.24,39.19,39.23,6734.0,38.4715,38.5206,38.4715,38.5108,6734.0
2018-01-08 14:50:00,39.24,39.27,39.21,39.25,13114.0,38.5206,38.55,38.4911,38.5304,13114.0
2018-01-08 14:55:00,39.25,39.28,39.21,39.23,14670.0,38.5304,38.5599,38.4911,38.5108,14670.0
2018-01-08 15:00:00,39.24,39.25,39.22,39.25,13247.0,38.5206,38.5304,38.501,38.5304,13247.0
2018-01-08 15:05:00,39.25,39.25,39.19,39.22,18507.0,38.5304,38.5304,38.4715,38.501,18507.0
2018-01-08 15:10:00,39.21,39.21,39.15,39.15,9038.0,38.4911,38.4911,38.4322,38.4322,9038.0
2018-01-08 15:15:00,39.16,39.16,39.12,39.14,12184.0,38.4421,38.4421,38.4028,38.4224,12184.0
2018-01-08 15:20:00,39.14,39.17,39.14,39.15,24345.0,38.4224,38.4519,38.4224,38.4322,24345.0
2018-01-08 15:25:00,39.14,39.15,39.1,39.14,14607.0,38.4224,38.4322,38.3832,38.4224,14607.0
2018-01-08 15:30:00,39.14,39.14,39.09,39.12,21189.0,38.4224,38.4224,38.3733,38.4028,21189.0
2018-01-08 15:35:00,39.12,39.14,39.11,39.12,23954.0,38.4028,38.4224,38.393,38.4028,23954.0
2018-01-08 15:40:00,39.12,39.17,39.11,39.16,22350.0,38.4028,38.4519,38.393,38.4421,22350.0
2018-01-08 15:45:00,39.17,39.24,39.17,39.2,25232.0,38.4519,38.5206,38.4519,38.4813,25232.0
2018-01-08 15:50:00,39.2,39.22,39.14,39.17,46834.0,38.4813,38.501,38.4224,38.4519,46834.0
2018-01-08 15:55:00,39.16,39.19,39.1,39.1,92021.0,38.4421,38.4715,38.3832,38.3832,92021.0
2018-01-09 09:30:00,39.2,39.25,39.06,39.18,17773.0,38.4813,38.5304,38.3439,38.4617,17773.0
2018-01-09 09:35:00,39.17,39.26,39.16,39.23,14275.0,38.4519,38.5402,38.4421,38.5108,14275.0
2018-01-09 09:40:00,39.2,39.37,39.1,39.16,13354.0,38.4813,38.6482,38.3832,38.4421,13354.0
2018-01-09 09:45:00,39.19,39.32,39.17,39.28,5144.0,38.4715,38.5991,38.4519,38.5599,5144.0
2018-01-09 09:50:00,39.32,39.32,39.19,39.21,7775.0,38.5991,38.5991,38.4715,38.4911,7775.0
2018-01-09 09:55:00,39.19,39.2,39.03,39.03,4114.0,38.4715,38.4813,38.3144,38.3144,4114.0
2018-01-09 10:00:00,39.02,39.08,38.99,39.01,5255.0,38.3046,38.3635,38.2752,38.2948,5255.0
2018-01-09 10:05:00,39.01,39.07,38.9,39.07,17245.0,38.2948,38.3537,38.1868,38.3537,17245.0
2018-01-09 10:10:00,39.06,39.06,38.9,38.9,5650.0,38.3439,38.3439,38.1868,38.1868,5650.0
2018-01-09 10:15:00,38.88,39.03,38.88,39.0,7765.0,38.1672,38.3144,38.1672,38.285,7765.0
2018-01-09 10:20:00,39.03,39.12,38.99,39.12,11213.0,38.3144,38.4028,38.2752,38.4028,11213.0
2018-01-09 10:25:00,39.1,39.1,38.98,38.98,11679.0,38.3832,38.3832,38.2654,38.2654,11679.0
2018-01-09 10:30:00,38.96,38.98,38.91,38.96,6967.0,38.2457,38.2654,38.1966,38.2457,6967.0
2018-01-09 10:35:00,38.94,38.94,38.84,38.87,7000.0,38.2261,38.2261,38.1279,38.1574,7000.0
2018-01-09 10:40:00,38.88,38.91,38.8,38.81,14402.0,38.1672,38.1966,38.0887,38.0985,14402.0
2018-01-09 10:45:00,38.81,38.83,38.74,38.76,9981.0,38.0985,38.1181,38.0298,38.0494,9981.0
2018-01-09 10:50:00,38.74,38.75,38.67,38.68,20919.0,38.0298,38.0396,37.961,37.9709,20919.0
2018-01-09 10:55:00,38.66,38.85,38.66,38.83,15567.0,37.9512,38.1377,37.9512,38.1181,15567.0
2018-01-09 11:00:00,38.82,38.93,38.82,38.91,6995.0,38.1083,38.2163,38.1083,38.1966,6995.0
2018-01-09 11:05:00,38.89,38.89,38.85,38.88,6937.0,38.177,38.177,38.1377,38.1672,6937.0
2018-01-09 11:10:00,38.87,38.92,38.86,38.88,6377.0,38.1574,38.2065,38.1476,38.1672,6377.0
2018-01-09 11:15:00,38.88,38.93,38.86,38.91,6715.0,38.1672,38.2163,38.1476,38.1966,6715.0
2018-01-09 11:20:00,38.94,38.95,38.85,38.85,5864.0,38.2261,38.2359,38.1377,38.1377,5864.0
2018-01-09 11:25:00,38.86,39.0,38.86,38.97,17965.0,38.1476,38.285,38.1476,38.2555,17965.0
2018-01-09 11:30:00,38.96,38.96,38.87,38.94,15982.0,38.2457,38.2457,38.1574,38.2261,15982.0
2018-01-09 11:35:00,38.95,38.96,38.87,38.89,10457.0,38.2359,38.2457,38.1574,38.177,10457.0
2018-01-09 11:40:00,38.89,38.99,38.89,38.97,7361.0,38.177,38.2752,38.177,38.2555,7361.0
2018-01-09 11:45:00,38.96,38.98,38.93,38.95,6159.0,38.2457,38.2654,38.2163,38.2359,6159.0
2018-01-09 11:50:00,38.94,38.98,38.94,38.96,6350.0,38.2261,38.2654,38.2261,38.2457,6350.0
2018-01-09 11:55:00,38.96,38.98,38.91,38.94,6800.0,38.2457,38.2654,38.1966,38.2261,6800.0
2018-01-09 12:00:00,38.94,39.0,38.91,38.99,6500.0,38.2261,38.285,38.1966,38.2752,6500.0
2018-01-09 12:05:00,38.99,39.01,38.98,38.98,6566.0,38.2752,38.2948,38.2654,38.2654,6566.0
2018-01-09 12:10:00,38.97,39.01,38.96,38.96,5757.0,38.2555,38.2948,38.2457,38.2457,5757.0
2018-01-09 12:15:00,38.96,38.96,38.87,38.89,4936.0,38.2457,38.2457,38.1574,38.177,4936.0
2018-01-09 12:20:00,38.87,38.91,38.87,38.87,6259.0,38.1574,38.1966,38.1574,38.1574,6259.0
2018-01-09 12:25:00,38.88,38.89,38.82,38.83,7084.0,38.1672,38.177,38.1083,38.1181,7084.0
2018-01-09 12:30:00,38.84,38.9,38.84,38.88,8624.0,38.1279,38.1868,38.1279,38.1672,8624.0
2018-01-09 12:35:00,38.86,38.9,38.85,38.88,6249.0,38.1476,38.1868,38.1377,38.1672,6249.0
2018-01-09 12:40:00,38.87,38.91,38.86,38.87,10956.0,38.1574,38.1966,38.1476,38.1574,10956.0
2018-01-09 12:45:00,38.87,38.91,38.86,38.87,7049.0,38.1574,38.1966,38.1476,38.1574,7049.0
2018-01-09 12:50:00,38.88,38.88,38.85,38.86,5772.0,38.1672,38.1672,38.1377,38.1476,5772.0
2018-01-09 12:55:00,38.86,38.89,38.84,38.88,6609.0,38.1476,38.177,38.1279,38.1672,6609.0
2018-01-09 13:00:00,38.89,38.93,38.88,38.88,15163.0,38.177,38.2163,38.1672,38.1672,15163.0
2018-01-09 13:05:00,38.88,38.99,38.87,38.92,20025.0,38.1672,38.2752,38.1574,38.2065,20025.0
2018-01-09 13:10:00,38.92,38.92,38.87,38.87,7063.0,38.2065,38.2065,38.1574,38.1574,7063.0
2018-01-09 13:15:00,38.88,38.95,38.85,38.95,22387.0,38.1672,38.2359,38.1377,38.2359,22387.0
2018-01-09 13:20:00,38.96,38.98,38.93,38.98,9784.0,38.2457,38.2654,38.2163,38.2654,9784.0
2018-01-09 13:25:00,38.98,39.0,38.98,38.99,3248.0,38.2654,38.285,38.2654,38.2752,3248.0
2018-01-09 13:30:00,38.99,39.0,38.97,38.97,3596.0,38.2752,38.285,38.2555,38.2555,3596.0
2018-01-09 13:35:00,38.97,39.02,38.97,39.0,16820.0,38.2555,38.3046,38.2555,38.285,16820.0
2018-01-09 13:40:00,39.02,39.16,39.02,39.16,29307.0,38.3046,38.4421,38.3046,38.4421,29307.0
2018-01-09 13:45:00,39.16,39.18,39.09,39.09,19240.0,38.4421,38.4617,38.3733,38.3733,19240.0
2018-01-09 13:50:00,39.1,39.17,39.08,39.16,14269.0,38.3832,38.4519,38.3635,38.4421,14269.0
2018-01-09 13:55:00,39.16,39.22,39.16,39.21,21086.0,38.4421,38.501,38.4421,38.4911,21086.0
2018-01-09 14:00:00,39.22,39.22,39.17,39.19,24279.0,38.501,38.501,38.4519,38.4715,24279.0
2018-01-09 14:05:00,39.18,39.2,39.16,39.17,18276.0,38.4617,38.4813,38.4421,38.4519,18276.0
2018-01-09 14:10:00,39.18,39.19,39.14,39.16,21692.0,38.4617,38.4715,38.4224,38.4421,21692.0
2018-01-09 14:15:00,39.17,39.17,39.13,39.16,17483.0,38.4519,38.4519,38.4126,38.4421,17483.0
2018-01-09 14:20:00,39.16,39.18,39.16,39.17,22407.0,38.4421,38.4617,38.4421,38.4519,22407.0
2018-01-09 14:25:00,39.17,39.19,39.14,39.14,14623.0,38.4519,38.4715,38.4224,38.4224,14623.0
2018-01-09 14:30:00,39.13,39.13,39.04,39.07,17204.0,38.4126,38.4126,38.3243,38.3537,17204.0
2018-01-09 14:35:00,39.07,39.07,39.01,39.01,21176.0,38.3537,38.3537,38.2948,38.2948,21176.0
2018-01-09 14:40:00,39.01,39.04,39.0,39.0,17050.0,38.2948,38.3243,38.285,38.285,17050.0
2018-01-09 14:45:00,39.02,39.05,39.0,39.04,18928.0,38.3046,38.3341,38.285,38.3243,18928.0
2018-01-09 14:50:00,39.04,39.14,39.02,39.02,21292.0,38.3243,38.4224,38.3046,38.3046,21292.0
2018-01-09 14:55:00,39.03,39.04,38.98,38.98,16960.0,38.3144,38.3243,38.2654,38.2654,16960.0
2018-01-09 15:00:00,38.98,38.99,38.88,38.96,31219.0,38.2654,38.2752,38.1672,38.2457,31219.0
2018-01-09 15:05:00,38.93,39.0,38.9,38.91,36200.0,38.2163,38.285,38.1868,38.1966,36200.0
2018-01-09 15:10:00,38.9,38.93,38.85,38.88,33758.0,38.1868,38.2163,38.1377,38.1672,33758.0
2018-01-09 15:15:00,38.89,38.94,38.87,38.87,40002.0,38.177,38.2261,38.1574,38.1574,40002.0
2018-01-09 15:20:00,38.87,38.94,38.87,38.9,36091.0,38.1574,38.2261,38.1574,38.1868,36091.0
2018-01-09 15:25:00,38.91,38.91,38.79,38.8,33672.0,38.1966,38.1966,38.0788,38.0887,33672.0
2018-01-09 15:30:00,38.8,38.85,38.77,38.83,52964.0,38.0887,38.1377,38.0592,38.1181,52964.0
2018-01-09 15:35:00,38.83,38.84,38.76,38.78,50349.0,38.1181,38.1279,38.0494,38.069,50349.0
2018-01-09 15:40:00,38.77,38.8,38.71,38.72,47947.0,38.0592,38.0887,38.0003,38.0101,47947.0
2018-01-09 15:45:00,38.72,38.73,38.63,38.69,101383.0,38.0101,38.0199,37.9218,37.9807,101383.0
2018-01-09 15:50:00,38.69,38.69,38.64,38.67,91073.0,37.9807,37.9807,37.9316,37.961,91073.0
2018-01-09 15:55:00,38.67,38.7,38.63,38.64,159043.0,37.961,37.9905,37.9218,37.9316,159043.0
2018-01-10 09:30:00,38.7,38.79,38.41,38.41,16906.0,37.9905,38.0788,37.7058,37.7058,16906.0
2018-01-10 09:35:00,38.38,38.5,38.32,38.5,6010.0,37.6764,37.7942,37.6175,37.7942,6010.0
2018-01-10 09:40:00,38.45,38.54,38.43,38.54,9093.0,37.7451,37.8334,37.7254,37.8334,9093.0
2018-01-10 09:45:00,38.56,38.61,38.47,38.47,12778.0,37.8531,37.9021,37.7647,37.7647,12778.0
2018-01-10 09:50:00,38.47,38.62,38.4,38.62,10406.0,37.7647,37.912,37.696,37.912,10406.0
2018-01-10 09:55:00,38.65,38.7,38.54,38.7,12060.0,37.9414,37.9905,37.8334,37.9905,12060.0
2018-01-10 10:00:00,38.67,38.67,38.45,38.45,23155.0,37.961,37.961,37.7451,37.7451,23155.0
2018-01-10 10:05:00,38.46,38.49,38.41,38.42,30679.0,37.7549,37.7843,37.7058,37.7156,30679.0
2018-01-10 10:10:00,38.44,38.49,38.4,38.41,15112.0,37.7353,37.7843,37.696,37.7058,15112.0
2018-01-10 10:15:00,38.42,38.51,38.42,38.43,28290.0,37.7156,37.804,37.7156,37.7254,28290.0
2018-01-10 10:20:00,38.43,38.47,38.4,38.46,17853.0,37.7254,37.7647,37.696,37.7549,17853.0
2018-01-10 10:25:00,38.46,38.5,38.46,38.49,10280.0,37.7549,37.7942,37.7549,37.7843,10280.0
2018-01-10 10:30:00,38.49,38.66,38.46,38.62,26159.0,37.7843,37.9512,37.7549,37.912,26159.0
2018-01-10 10:35:00,38.63,38.63,38.55,38.57,18423.0,37.9218,37.9218,37.8432,37.8629,18423.0
2018-01-10 10:40:00,38.57,38.61,38.49,38.58,27690.0,37.8629,37.9021,37.7843,37.8727,27690.0
2018-01-10 10:45:00,38.62,38.62,38.51,38.57,7100.0,37.912,37.912,37.804,37.8629,7100.0
2018-01-10 10:50:00,38.59,38.59,38.53,38.53,4275.0,37.8825,37.8825,37.8236,37.8236,4275.0
2018-01-10 10:55:00,38.54,38.55,38.51,38.51,11234.0,37.8334,37.8432,37.804,37.804,11234.0
2018-01-10 11:00:00,38.52,38.53,38.46,38.5,7223.0,37.8138,37.8236,37.7549,37.7942,7223.0
2018-01-10 11:05:00,38.5,38.5,38.39,38.39,22604.0,37.7942,37.7942,37.6862,37.6862,22604.0
2018-01-10 11:10:00,38.41,38.42,38.37,38.38,20985.0,37.7058,37.7156,37.6665,37.6764,20985.0
2018-01-10 11:15:00,38.38,38.4,38.36,38.38,8663.0,37.6764,37.696,37.6567,37.6764,8663.0
2018-01-10 11:20:00,38.38,38.38,38.29,38.29,8196.0,37.6764,37.6764,37.588,37.588,8196.0
2018-01-10 11:25:00,38.29,38.34,38.28,38.28,16111.0,37.588,37.6371,37.5782,37.5782,16111.0
2018-01-10 11:30:00,38.28,38.37,38.26,38.37,12295.0,37.5782,37.6665,37.5586,37.6665,12295.0
2018-01-10 11:35:00,38.38,38.39,38.33,38.36,12115.0,37.6764,37.6862,37.6273,37.6567,12115.0
2018-01-10 11:40:00,38.37,38.38,38.34,38.36,5709.0,37.6665,37.6764,37.6371,37.6567,5709.0
2018-01-10 11:45:00,38.36,38.36,38.34,38.35,2252.0,37.6567,37.6567,37.6371,37.6469,2252.0
2018-01-10 11:50:00,38.35,38.38,38.33,38.34,10595.0,37.6469,37.6764,37.6273,37.6371,10595.0
2018-01-10 11:55:00,38.35,38.35,38.3,38.3,12651.0,37.6469,37.6469,37.5978,37.5978,12651.0
2018-01-10 12:00:00,38.31,38.31,38.28,38.3,9728.0,37.6076,37.6076,37.5782,37.5978,9728.0
2018-01-10 12:05:00,38.3,38.33,38.29,38.3,5141.0,37.5978,37.6273,37.588,37.5978,5141.0
2018-01-10 12:10:00,38.3,38.34,38.29,38.34,8719.0,37.5978,37.6371,37.588,37.6371,8719.0
2018-01-10 12:15:00,38.35,38.41,38.34,38.39,8558.0,37.6469,37.7058,37.6371,37.6862,8558.0
2018-01-10 12:20:00,38.4,38.48,38.4,38.48,4288.0,37.696,37.7745,37.696,37.7745,4288.0
2018-01-10 12:25:00,38.47,38.52,38.47,38.5,5307.0,37.7647,37.8138,37.7647,37.7942,5307.0
2018-01-10 12:30:00,38.51,38.52,38.47,38.52,8835.0,37.804,37.8138,37.7647,37.8138,8835.0
2018-01-10 12:35:00,38.51,38.56,38.51,38.56,8815.0,37.804,37.8531,37.804,37.8531,8815.0
2018-01-10 12:40:00,38.55,38.57,38.53,38.57,6736.0,37.8432,37.8629,37.8236,37.8629,6736.0
2018-01-10 12:45:00,38.58,38.63,38.55,38.61,36062.0,37.8727,37.9218,37.8432,37.9021,36062.0
2018-01-10 12:50:00,38.59,38.61,38.57,38.58,4931.0,37.8825,37.9021,37.8629,37.8727,4931.0
2018-01-10 12:55:00,38.58,38.58,38.5,38.5,13833.0,37.8727,37.8727,37.7942,37.7942,13833.0
2018-01-10 13:00:00,38.51,38.54,38.51,38.52,4401.0,37.804,37.8334,37.804,37.8138,4401.0
2018-01-10 13:05:00,38.53,38.55,38.51,38.51,7382.0,37.8236,37.8432,37.804,37.804,7382.0
2018-01-10 13:10:00,38.52,38.52,38.47,38.47,4540.0,37.8138,37.8138,37.7647,37.7647,4540.0
2018-01-10 13:15:00,38.45,38.46,38.43,38.43,4571.0,37.7451,37.7549,37.7254,37.7254,4571.0
2018-01-10 13:20:00,38.43,38.44,38.4,38.4,2216.0,37.7254,37.7353,37.696,37.696,2216.0
2018-01-10 13:25:00,38.4,38.44,38.4,38.42,6317.0,37.696,37.7353,37.696,37.7156,6317.0
2018-01-10 13:30:00,38.42,38.49,38.41,38.49,5187.0,37.7156,37.7843,37.7058,37.7843,5187.0
2018-01-10 13:35:00,38.48,38.52,38.48,38.52,4436.0,37.7745,37.8138,37.7745,37.8138,4436.0
2018-01-10 13:40:00,38.54,38.56,38.52,38.54,4079.0,37.8334,37.8531,37.8138,37.8334,4079.0
2018-01-10 13:45:00,38.53,38.54,38.47,38.48,7582.0,37.8236,37.8334,37.7647,37.7745,7582.0
2018-01-10 13:50:00,38.47,38.48,38.46,38.47,6535.0,37.7647,37.7745,37.7549,37.7647,6535.0
2018-01-10 13:55:00,38.46,38.47,38.43,38.44,4705.0,37.7549,37.7647,37.7254,37.7353,4705.0
2018-01-10 14:00:00,38.44,38.47,38.41,38.47,8182.0,37.7353,37.7647,37.7058,37.7647,8182.0
2018-01-10 14:05:00,38.47,38.5,38.45,38.45,30234.0,37.7647,37.7942,37.7451,37.7451,30234.0
2018-01-10 14:10:00,38.44,38.47,38.43,38.44,8758.0,37.7353,37.7647,37.7254,37.7353,8758.0
2018-01-10 14:15:00,38.42,38.46,38.42,38.42,4731.0,37.7156,37.7549,37.7156,37.7156,4731.0
2018-01-10 14:20:00,38.43,38.47,38.42,38.43,7789.0,37.7254,37.7647,37.7156,37.7254,7789.0
2018-01-10 14:25:00,38.44,38.47,38.44,38.47,6726.0,37.7353,37.7647,37.7353,37.7647,6726.0
2018-01-10 14:30:00,38.46,38.48,38.45,38.48,4452.0,37.7549,37.7745,37.7451,37.7745,4452.0
2018-01-10 14:35:00,38.46,38.48,38.4,38.4,11906.0,37.7549,37.7745,37.696,37.696,11906.0
2018-01-10 14:40:00,38.4,38.42,38.38,38.4,11479.0,37.696,37.7156,37.6764,37.696,11479.0
2018-01-10 14:45:00,38.41,38.43,38.4,38.4,7724.0,37.7058,37.7254,37.696,37.696,7724.0
2018-01-10 14:50:00,38.41,38.43,38.33,38.34,16658.0,37.7058,37.7254,37.6273,37.6371,16658.0
2018-01-10 14:55:00,38.34,38.35,38.31,38.33,9592.0,37.6371,37.6469,37.6076,37.6273,9592.0
2018-01-10 15:00:00,38.33,38.35,38.31,38.32,13179.0,37.6273,37.6469,37.6076,37.6175,13179.0
2018-01-10 15:05:00,38.31,38.41,38.31,38.39,15673.0,37.6076,37.7058,37.6076,37.6862,15673.0
2018-01-10 15:10:00,38.39,38.39,38.33,38.35,9285.0,37.6862,37.6862,37.6273,37.6469,9285.0
2018-01-10 15:15:00,38.36,38.36,38.33,38.34,7513.0,37.6567,37.6567,37.6273,37.6371,7513.0
2018-01-10 15:20:00,38.34,38.38,38.34,38.38,20603.0,37.6371,37.6764,37.6371,37.6764,20603.0
2018-01-10 15:25:00,38.38,38.38,38.28,38.29,21202.0,37.6764,37.6764,37.5782,37.588,21202.0
2018-01-10 15:30:00,38.29,38.34,38.26,38.33,23027.0,37.588,37.6371,37.5586,37.6273,23027.0
2018-01-10 15:35:00,38.33,38.33,38.28,38.31,25225.0,37.6273,37.6273,37.5782,37.6076,25225.0
2018-01-10 15:40:00,38.31,38.34,38.3,38.32,27372.0,37.6076,37.6371,37.5978,37.6175,27372.0
2018-01-10 15:45:00,38.32,38.32,38.15,38.16,100629.0,37.6175,37.6175,37.4506,37.4604,100629.0
2018-01-10 15:50:00,38.16,38.18,38.09,38.11,142141.0,37.4604,37.48,37.3917,37.4113,142141.0
2018-01-10 15:55:00,38.12,38.15,38.06,38.15,226853.0,37.4211,37.4506,37.3622,37.4506,226853.0
2018-01-11 09:30:00,38.35,38.35,38.21,38.21,12829.0,37.6469,37.6469,37.5095,37.5095,12829.0
2018-01-11 09:35:00,38.19,38.35,38.14,38.35,10300.0,37.4898,37.6469,37.4408,37.6469,10300.0
2018-01-11 09:40:00,38.36,38.45,38.36,38.4,9043.0,37.6567,37.7451,37.6567,37.696,9043.0
2018-01-11 09:45:00,38.42,38.48,38.39,38.39,22038.0,37.7156,37.7745,37.6862,37.6862,22038.0
2018-01-11 09:50:00,38.4,38.42,38.38,38.4,12084.0,37.696,37.7156,37.6764,37.696,12084.0
2018-01-11 09:55:00,38.4,38.43,38.38,38.38,6600.0,37.696,37.7254,37.6764,37.6764,6600.0
2018-01-11 10:00:00,38.39,38.47,38.39,38.45,8214.0,37.6862,37.7647,37.6862,37.7451,8214.0
2018-01-11 10:05:00,38.45,38.54,38.45,38.54,12256.0,37.7451,37.8334,37.7451,37.8334,12256.0
2018-01-11 10:10:00,38.53,38.55,38.51,38.51,9767.0,37.8236,37.8432,37.804,37.804,9767.0
2018-01-11 10:15:00,38.52,38.62,38.51,38.62,61523.0,37.8138,37.912,37.804,37.912,61523.0
2018-01-11 10:20:00,38.62,38.65,38.57,38.64,30703.0,37.912,37.9414,37.8629,37.9316,30703.0
2018-01-11 10:25:00,38.65,38.66,38.58,38.62,13673.0,37.9414,37.9512,37.8727,37.912,13673.0
2018-01-11 10:30:00,38.63,38.68,38.62,38.62,7227.0,37.9218,37.9709,37.912,37.912,7227.0
2018-01-11 10:35:00,38.6,38.62,38.58,38.61,9130.0,37.8923,37.912,37.8727,37.9021,9130.0
2018-01-11 10:40:00,38.61,38.69,38.6,38.69,7259.0,37.9021,37.9807,37.8923,37.9807,7259.0
2018-01-11 10:45:00,38.7,38.73,38.69,38.72,2170.0,37.9905,38.0199,37.9807,38.0101,2170.0
2018-01-11 10:50:00,38.73,38.76,38.71,38.73,8238.0,38.0199,38.0494,38.0003,38.0199,8238.0
2018-01-11 10:55:00,38.74,38.81,38.73,38.81,11696.0,38.0298,38.0985,38.0199,38.0985,11696.0
2018-01-11 11:00:00,38.81,38.88,38.79,38.79,37253.0,38.0985,38.1672,38.0788,38.0788,37253.0
2018-01-11 11:05:00,38.8,38.86,38.8,38.84,5816.0,38.0887,38.1476,38.0887,38.1279,5816.0
2018-01-11 11:10:00,38.84,38.84,38.79,38.79,4041.0,38.1279,38.1279,38.0788,38.0788,4041.0
2018-01-11 11:15:00,38.76,38.78,38.68,38.71,47798.0,38.0494,38.069,37.9709,38.0003,47798.0
2018-01-11 11:20:00,38.7,38.77,38.69,38.72,47211.0,37.9905,38.0592,37.9807,38.0101,47211.0
2018-01-11 11:25:00,38.72,38.76,38.7,38.7,20921.0,38.0101,38.0494,37.9905,37.9905,20921.0
2018-01-11 11:30:00,38.69,38.76,38.68,38.73,44656.0,37.9807,38.0494,37.9709,38.0199,44656.0
2018-01-11 11:35:00,38.73,38.88,38.73,38.88,23213.0,38.0199,38.1672,38.0199,38.1672,23213.0
2018-01-11 11:40:00,38.88,38.95,38.88,38.9,19752.0,38.1672,38.2359,38.1672,38.1868,19752.0
2018-01-11 11:45:00,38.9,39.02,38.9,39.0,18001.0,38.1868,38.3046,38.1868,38.285,18001.0
2018-01-11 11:50:00,39.01,39.01,38.89,38.99,21792.0,38.2948,38.2948,38.177,38.2752,21792.0
2018-01-11 11:55:00,38.98,38.99,38.95,38.99,12784.0,38.2654,38.2752,38.2359,38.2752,12784.0
2018-01-11 12:00:00,38.98,38.98,38.9,38.91,5572.0,38.2654,38.2654,38.1868,38.1966,5572.0
2018-01-11 12:05:00,38.91,38.92,38.9,38.92,4069.0,38.1966,38.2065,38.1868,38.2065,4069.0
2018-01-11 12:10:00,38.91,38.98,38.91,38.98,4785.0,38.1966,38.2654,38.1966,38.2654,4785.0
2018-01-11 12:15:00,38.98,38.98,38.9,38.91,5704.0,38.2654,38.2654,38.1868,38.1966,5704.0
2018-01-11 12:20:00,38.92,38.93,38.85,38.86,5860.0,38.2065,38.2163,38.1377,38.1476,5860.0
2018-01-11 12:25:00,38.87,38.94,38.87,38.9,7296.0,38.1574,38.2261,38.1574,38.1868,7296.0
2018-01-11 12:30:00,38.92,38.93,38.88,38.92,19006.0,38.2065,38.2163,38.1672,38.2065,19006.0
2018-01-11 12:35:00,38.92,38.95,38.89,38.95,11460.0,38.2065,38.2359,38.177,38.2359,11460.0
2018-01-11 12:40:00,38.94,38.95,38.89,38.91,10920.0,38.2261,38.2359,38.177,38.1966,10920.0
2018-01-11 12:45:00,38.9,38.93,38.88,38.91,3900.0,38.1868,38.2163,38.1672,38.1966,3900.0
2018-01-11 12:50:00,38.9,38.91,38.87,38.89,7600.0,38.1868,38.1966,38.1574,38.177,7600.0
2018-01-11 12:55:00,38.89,38.92,38.87,38.92,16768.0,38.177,38.2065,38.1574,38.2065,16768.0
2018-01-11 13:00:00,38.92,38.93,38.88,38.88,5979.0,38.2065,38.2163,38.1672,38.1672,5979.0
2018-01-11 13:05:00,38.88,38.9,38.87,38.88,8409.0,38.1672,38.1868,38.1574,38.1672,8409.0
2018-01-11 13:10:00,38.9,38.98,38.9,38.97,26441.0,38.1868,38.2654,38.1868,38.2555,26441.0
2018-01-11 13:15:00,38.98,39.01,38.94,39.01,54724.0,38.2654,38.2948,38.2261,38.2948,54724.0
2018-01-11 13:20:00,38.99,39.0,38.94,38.95,36035.0,38.2752,38.285,38.2261,38.2359,36035.0
2018-01-11 13:25:00,38.95,38.96,38.88,38.91,32615.0,38.2359,38.2457,38.1672,38.1966,32615.0
2018-01-11 13:30:00,38.9,38.93,38.87,38.93,13950.0,38.1868,38.2163,38.1574,38.2163,13950.0
2018-01-11 13:35:00,38.93,38.95,38.91,38.92,13144.0,38.2163,38.2359,38.1966,38.2065,13144.0
2018-01-11 13:40:00,38.93,38.95,38.93,38.95,2799.0,38.2163,38.2359,38.2163,38.2359,2799.0
2018-01-11 13:45:00,38.95,38.96,38.9,38.94,29558.0,38.2359,38.2457,38.1868,38.2261,29558.0
2018-01-11 13:50:00,38.95,38.96,38.95,38.95,993.0,38.2359,38.2457,38.2359,38.2359,993.0
2018-01-11 13:55:00,38.94,38.98,38.94,38.97,2630.0,38.2261,38.2654,38.2261,38.2555,2630.0
2018-01-11 14:00:00,38.97,39.01,38.97,39.01,3378.0,38.2555,38.2948,38.2555,38.2948,3378.0
2018-01-11 14:05:00,39.02,39.03,39.01,39.02,2555.0,38.3046,38.3144,38.2948,38.3046,2555.0
2018-01-11 14:10:00,39.02,39.04,38.97,39.0,10047.0,38.3046,38.3243,38.2555,38.285,10047.0
2018-01-11 14:15:00,39.0,39.01,38.96,38.99,5249.0,38.285,38.2948,38.2457,38.2752,5249.0
2018-01-11 14:20:00,38.99,39.02,38.97,39.02,12080.0,38.2752,38.3046,38.2555,38.3046,12080.0
2018-01-11 14:25:00,39.02,39.04,39.01,39.03,9398.0,38.3046,38.3243,38.2948,38.3144,9398.0
2018-01-11 14:30:00,39.02,39.05,39.02,39.02,4093.0,38.3046,38.3341,38.3046,38.3046,4093.0
2018-01-11 14:35:00,39.02,39.05,39.02,39.03,6879.0,38.3046,38.3341,38.3046,38.3144,6879.0
2018-01-11 14:40:00,39.02,39.03,38.98,39.02,12003.0,38.3046,38.3144,38.2654,38.3046,12003.0
2018-01-11 14:45:00,39.02,39.05,39.02,39.05,17386.0,38.3046,38.3341,38.3046,38.3341,17386.0
2018-01-11 14:50:00,39.05,39.12,39.05,39.12,19586.0,38.3341,38.4028,38.3341,38.4028,19586.0
2018-01-11 14:55:00,39.11,39.12,39.1,39.11,22357.0,38.393,38.4028,38.3832,38.393,22357.0
2018-01-11 15:00:00,39.11,39.12,39.09,39.09,30307.0,38.393,38.4028,38.3733,38.3733,30307.0
2018-01-11 15:05:00,39.08,39.16,39.07,39.12,32775.0,38.3635,38.4421,38.3537,38.4028,32775.0
2018-01-11 15:10:00,39.12,39.12,39.06,39.07,10315.0,38.4028,38.4028,38.3439,38.3537,10315.0
2018-01-11 15:15:00,39.08,39.12,39.07,39.08,10227.0,38.3635,38.4028,38.3537,38.3635,10227.0
2018-01-11 15:20:00,39.08,39.09,39.04,39.09,15588.0,38.3635,38.3733,38.3243,38.3733,15588.0
2018-01-11 15:25:00,39.08,39.09,39.02,39.03,12316.0,38.3635,38.3733,38.3046,38.3144,12316.0
2018-01-11 15:30:00,39.03,39.04,38.96,39.02,31444.0,38.3144,38.3243,38.2457,38.3046,31444.0
2018-01-11 15:35:00,39.03,39.07,39.03,39.05,25200.0,38.3144,38.3537,38.3144,38.3341,25200.0
2018-01-11 15:40:00,39.05,39.07,39.01,39.04,20936.0,38.3341,38.3537,38.2948,38.3243,20936.0
2018-01-11 15:45:00,39.04,39.07,39.01,39.01,23018.0,38.3243,38.3537,38.2948,38.2948,23018.0
2018-01-11 15:50:00,39.02,39.07,39.01,39.06,33722.0,38.3046,38.3537,38.2948,38.3439,33722.0
2018-01-11 15:55:00,39.05,39.09,39.03,39.08,50464.0,38.3341,38.3733,38.3144,38.3635,50464.0
2018-01-12 09:30:00,39.23,39.27,39.0,39.1,15253.0,38.5108,38.55,38.285,38.3832,15253.0
2018-01-12 09:35:00,39.04,39.17,38.95,39.11,7735.0,38.3243,38.4519,38.2359,38.393,7735.0
2018-01-12 09:40:00,39.09,39.18,39.08,39.18,5978.0,38.3733,38.4617,38.3635,38.4617,5978.0
2018-01-12 09:45:00,39.16,39.2,39.06,39.13,7821.0,38.4421,38.4813,38.3439,38.4126,7821.0
2018-01-12 09:50:00,39.12,39.21,39.12,39.18,6023.0,38.4028,38.4911,38.4028,38.4617,6023.0
2018-01-12 09:55:00,39.18,39.32,39.14,39.29,11490.0,38.4617,38.5991,38.4224,38.5697,11490.0
2018-01-12 10:00:00,39.3,39.3,39.22,39.27,24374.0,38.5795,38.5795,38.501,38.55,24374.0
2018-01-12 10:05:00,39.28,39.28,39.18,39.21,9745.0,38.5599,38.5599,38.4617,38.4911,9745.0
2018-01-12 10:10:00,39.21,39.31,39.16,39.29,11197.0,38.4911,38.5893,38.4421,38.5697,11197.0
2018-01-12 10:15:00,39.29,39.29,39.18,39.18,2382.0,38.5697,38.5697,38.4617,38.4617,2382.0
2018-01-12 10:20:00,39.18,39.2,39.15,39.2,8466.0,38.4617,38.4813,38.4322,38.4813,8466.0
2018-01-12 10:25:00,39.18,39.19,39.1,39.12,9467.0,38.4617,38.4715,38.3832,38.4028,9467.0
2018-01-12 10:30:00,39.15,39.15,39.12,39.15,3592.0,38.4322,38.4322,38.4028,38.4322,3592.0
2018-01-12 10:35:00,39.14,39.16,39.11,39.16,4353.0,38.4224,38.4421,38.393,38.4421,4353.0
2018-01-12 10:40:00,39.16,39.19,39.16,39.18,6183.0,38.4421,38.4715,38.4421,38.4617,6183.0
2018-01-12 10:45:00,39.2,39.2,39.07,39.08,7664.0,38.4813,38.4813,38.3537,38.3635,7664.0
2018-01-12 10:50:00,39.09,39.16,39.07,39.15,10584.0,38.3733,38.4421,38.3537,38.4322,10584.0
2018-01-12 10:55:00,39.13,39.16,39.1,39.15,5567.0,38.4126,38.4421,38.3832,38.4322,5567.0
2018-01-12 11:00:00,39.14,39.21,39.12,39.19,6559.0,38.4224,38.4911,38.4028,38.4715,6559.0
2018-01-12 11:05:00,39.18,39.23,39.18,39.23,4888.0,38.4617,38.5108,38.4617,38.5108,4888.0
2018-01-12 11:10:00,39.21,39.21,39.13,39.14,8596.0,38.4911,38.4911,38.4126,38.4224,8596.0
2018-01-12 11:15:00,39.14,39.24,39.14,39.24,8173.0,38.4224,38.5206,38.4224,38.5206,8173.0
2018-01-12 11:20:00,39.23,39.29,39.22,39.26,8472.0,38.5108,38.5697,38.501,38.5402,8472.0
2018-01-12 11:25:00,39.27,39.34,39.27,39.34,4538.0,38.55,38.6188,38.55,38.6188,4538.0
2018-01-12 11:30:00,39.34,39.34,39.31,39.34,3900.0,38.6188,38.6188,38.5893,38.6188,3900.0
2018-01-12 11:35:00,39.33,39.38,39.32,39.37,6366.0,38.6089,38.658,38.5991,38.6482,6366.0
2018-01-12 11:40:00,39.38,39.38,39.34,39.34,5496.0,38.658,38.658,38.6188,38.6188,5496.0
2018-01-12 11:45:00,39.35,39.35,39.32,39.32,4242.0,38.6286,38.6286,38.5991,38.5991,4242.0
2018-01-12 11:50:00,39.32,39.32,39.28,39.29,5611.0,38.5991,38.5991,38.5599,38.5697,5611.0
2018-01-12 11:55:00,39.29,39.3,39.26,39.26,3983.0,38.5697,38.5795,38.5402,38.5402,3983.0
2018-01-12 12:00:00,39.25,39.27,39.24,39.25,4727.0,38.5304,38.55,38.5206,38.5304,4727.0
2018-01-12 12:05:00,39.24,39.25,39.21,39.24,5529.0,38.5206,38.5304,38.4911,38.5206,5529.0
2018-01-12 12:10:00,39.23,39.3,39.22,39.27,31470.0,38.5108,38.5795,38.501,38.55,31470.0
2018-01-12 12:15:00,39.28,39.34,39.27,39.33,4526.0,38.5599,38.6188,38.55,38.6089,4526.0
2018-01-12 12:20:00,39.32,39.32,39.27,39.3,6576.0,38.5991,38.5991,38.55,38.5795,6576.0
2018-01-12 12:25:00,39.29,39.3,39.25,39.27,1796.0,38.5697,38.5795,38.5304,38.55,1796.0
2018-01-12 12:30:00,39.26,39.26,39.22,39.22,7823.0,38.5402,38.5402,38.501,38.501,7823.0
2018-01-12 12:35:00,39.21,39.23,39.18,39.2,4430.0,38.4911,38.5108,38.4617,38.4813,4430.0
2018-01-12 12:40:00,39.19,39.2,39.17,39.19,1792.0,38.4715,38.4813,38.4519,38.4715,1792.0
2018-01-12 12:45:00,39.2,39.23,39.19,39.22,2799.0,38.4813,38.5108,38.4715,38.501,2799.0
2018-01-12 12:50:00,39.22,39.24,39.2,39.24,4188.0,38.501,38.5206,38.4813,38.5206,4188.0
2018-01-12 12:55:00,39.23,39.23,39.15,39.15,8700.0,38.5108,38.5108,38.4322,38.4322,8700.0
2018-01-12 13:00:00,39.15,39.16,39.04,39.04,7307.0,38.4322,38.4421,38.3243,38.3243,7307.0
2018-01-12 13:05:00,39.04,39.05,39.01,39.05,5387.0,38.3243,38.3341,38.2948,38.3341,5387.0
2018-01-12 13:10:00,39.03,39.04,39.0,39.02,5500.0,38.3144,38.3243,38.285,38.3046,5500.0
2018-01-12 13:15:00,39.05,39.09,39.02,39.08,7030.0,38.3341,38.3733,38.3046,38.3635,7030.0
2018-01-12 13:20:00,39.1,39.11,39.06,39.08,2691.0,38.3832,38.393,38.3439,38.3635,2691.0
2018-01-12 13:25:00,39.06,39.08,39.02,39.03,4217.0,38.3439,38.3635,38.3046,38.3144,4217.0
2018-01-12 13:30:00,39.05,39.11,39.04,39.11,10726.0,38.3341,38.393,38.3243,38.393,10726.0
2018-01-12 13:35:00,39.11,39.14,39.11,39.14,2450.0,38.393,38.4224,38.393,38.4224,2450.0
2018-01-12 13:40:00,39.12,39.14,39.1,39.13,4687.0,38.4028,38.4224,38.3832,38.4126,4687.0
2018-01-12 13:45:00,39.14,39.17,39.13,39.16,4223.0,38.4224,38.4519,38.4126,38.4421,4223.0
2018-01-12 13:50:00,39.16,39.21,39.16,39.18,4965.0,38.4421,38.4911,38.4421,38.4617,4965.0
2018-01-12 13:55:00,39.17,39.17,39.14,39.17,1515.0,38.4519,38.4519,38.4224,38.4519,1515.0
2018-01-12 14:00:00,39.15,39.16,39.13,39.13,5692.0,38.4322,38.4421,38.4126,38.4126,5692.0
2018-01-12 14:05:00,39.13,39.16,39.12,39.13,9536.0,38.4126,38.4421,38.4028,38.4126,9536.0
2018-01-12 14:10:00,39.11,39.12,39.1,39.12,6757.0,38.393,38.4028,38.3832,38.4028,6757.0
2018-01-12 14:15:00,39.11,39.17,39.11,39.14,4307.0,38.393,38.4519,38.393,38.4224,4307.0
2018-01-12 14:20:00,39.12,39.15,39.12,39.14,600.0,38.4028,38.4322,38.4028,38.4224,600.0
2018-01-12 14:25:00,39.15,39.17,39.15,39.17,5545.0,38.4322,38.4519,38.4322,38.4519,5545.0
2018-01-12 14:30:00,39.17,39.17,39.14,39.14,4667.0,38.4519,38.4519,38.4224,38.4224,4667.0
2018-01-12 14:35:00,39.13,39.14,39.12,39.13,4819.0,38.4126,38.4224,38.4028,38.4126,4819.0
2018-01-12 14:40:00,39.13,39.13,39.08,39.08,8179.0,38.4126,38.4126,38.3635,38.3635,8179.0
2018-01-12 14:45:00,39.09,39.1,39.08,39.09,3872.0,38.3733,38.3832,38.3635,38.3733,3872.0
2018-01-12 14:50:00,39.09,39.12,39.05,39.11,155214.0,38.3733,38.4028,38.3341,38.393,155214.0
2018-01-12 14:55:00,39.11,39.17,39.1,39.17,9315.0,38.393,38.4519,38.3832,38.4519,9315.0
2018-01-12 15:00:00,39.16,39.3,39.15,39.28,15426.0,38.4421,38.5795,38.4322,38.5599,15426.0
2018-01-12 15:05:00,39.3,39.37,39.29,39.36,18980.0,38.5795,38.6482,38.5697,38.6384,18980.0
2018-01-12 15:10:00,39.37,39.37,39.29,39.31,13438.0,38.6482,38.6482,38.5697,38.5893,13438.0
2018-01-12 15:15:00,39.31,39.36,39.31,39.34,14404.0,38.5893,38.6384,38.5893,38.6188,14404.0
2018-01-12 15:20:00,39.34,39.37,39.33,39.37,11685.0,38.6188,38.6482,38.6089,38.6482,11685.0
2018-01-12 15:25:00,39.37,39.38,39.34,39.34,12311.0,38.6482,38.658,38.6188,38.6188,12311.0
2018-01-12 15:30:00,39.34,39.38,39.34,39.37,17531.0,38.6188,38.658,38.6188,38.6482,17531.0
2018-01-12 15:35:00,39.37,39.39,39.36,39.38,20505.0,38.6482,38.6678,38.6384,38.658,20505.0
2018-01-12 15:40:00,39.38,39.44,39.37,39.42,29694.0,38.658,38.7169,38.6482,38.6973,29694.0
2018-01-12 15:45:00,39.44,39.47,39.44,39.45,40049.0,38.7169,38.7464,38.7169,38.7267,40049.0
2018-01-12 15:50:00,39.46,39.46,39.4,39.4,38270.0,38.7366,38.7366,38.6777,38.6777,38270.0
2018-01-12 15:55:00,39.41,39.46,39.39,39.44,86714.0,38.6875,38.7366,38.6678,38.7169,86714.0
2018-01-16 09:30:00,39.7,39.79,39.34,39.68,31570.0,38.9722,39.0605,38.6188,38.9525,31570.0
2018-01-16 09:35:00,39.67,39.68,39.51,39.63,7300.0,38.9427,38.9525,38.7856,38.9034,7300.0
2018-01-16 09:40:00,39.62,39.65,39.59,39.6,8186.0,38.8936,38.9231,38.8642,38.874,8186.0
2018-01-16 09:45:00,39.63,39.63,39.48,39.49,8946.0,38.9034,38.9034,38.7562,38.766,8946.0
2018-01-16 09:50:00,39.48,39.53,39.42,39.53,12583.0,38.7562,38.8053,38.6973,38.8053,12583.0
2018-01-16 09:55:00,39.55,39.55,39.33,39.34,13024.0,38.8249,38.8249,38.6089,38.6188,13024.0
2018-01-16 10:00:00,39.37,39.45,39.35,39.42,10311.0,38.6482,38.7267,38.6286,38.6973,10311.0
2018-01-16 10:05:00,39.45,39.54,39.45,39.51,6325.0,38.7267,38.8151,38.7267,38.7856,6325.0
2018-01-16 10:10:00,39.51,39.53,39.44,39.48,10270.0,38.7856,38.8053,38.7169,38.7562,10270.0
2018-01-16 10:15:00,39.46,39.51,39.42,39.49,5961.0,38.7366,38.7856,38.6973,38.766,5961.0
2018-01-16 10:20:00,39.48,39.5,39.43,39.47,5193.0,38.7562,38.7758,38.7071,38.7464,5193.0
2018-01-16 10:25:00,39.47,39.5,39.44,39.46,4299.0,38.7464,38.7758,38.7169,38.7366,4299.0
2018-01-16 10:30:00,39.46,39.48,39.43,39.43,1767.0,38.7366,38.7562,38.7071,38.7071,1767.0
2018-01-16 10:35:00,39.39,39.54,39.33,39.53,31242.0,38.6678,38.8151,38.6089,38.8053,31242.0
2018-01-16 10:40:00,39.52,39.54,39.46,39.46,17898.0,38.7955,38.8151,38.7366,38.7366,17898.0
2018-01-16 10:45:00,39.47,39.48,39.36,39.4,13857.0,38.7464,38.7562,38.6384,38.6777,13857.0
2018-01-16 10:50:00,39.4,39.41,39.38,39.4,2710.0,38.6777,38.6875,38.658,38.6777,2710.0
2018-01-16 10:55:00,39.41,39.46,39.41,39.41,51201.0,38.6875,38.7366,38.6875,38.6875,51201.0
2018-01-16 11:00:00,39.43,39.46,39.36,39.4,10729.0,38.7071,38.7366,38.6384,38.6777,10729.0
2018-01-16 11:05:00,39.38,39.43,39.38,39.42,7307.0,38.658,38.7071,38.658,38.6973,7307.0
2018-01-16 11:10:00,39.42,39.47,39.41,39.44,5200.0,38.6973,38.7464,38.6875,38.7169,5200.0
2018-01-16 11:15:00,39.43,39.46,39.4,39.46,3121.0,38.7071,38.7366,38.6777,38.7366,3121.0
2018-01-16 11:20:00,39.46,39.5,39.46,39.5,2899.0,38.7366,38.7758,38.7366,38.7758,2899.0
2018-01-16 11:25:00,39.5,39.52,39.49,39.5,4306.0,38.7758,38.7955,38.766,38.7758,4306.0
2018-01-16 11:30:00,39.49,39.51,39.47,39.51,5484.0,38.766,38.7856,38.7464,38.7856,5484.0
2018-01-16 11:35:00,39.51,39.52,39.48,39.5,2576.0,38.7856,38.7955,38.7562,38.7758,2576.0
2018-01-16 11:40:00,39.5,39.5,39.42,39.42,3325.0,38.7758,38.7758,38.6973,38.6973,3325.0
2018-01-16 11:45:00,39.4,39.46,39.4,39.46,1380.0,38.6777,38.7366,38.6777,38.7366,1380.0
2018-01-16 11:50:00,39.44,39.44,39.36,39.41,19155.0,38.7169,38.7169,38.6384,38.6875,19155.0
2018-01-16 11:55:00,39.4,39.41,39.26,39.26,8029.0,38.6777,38.6875,38.5402,38.5402,8029.0
2018-01-16 12:00:00,39.25,39.27,39.15,39.15,50580.0,38.5304,38.55,38.4322,38.4322,50580.0
2018-01-16 12:05:00,39.14,39.3,39.12,39.24,25591.0,38.4224,38.5795,38.4028,38.5206,25591.0
2018-01-16 12:10:00,39.26,39.41,39.2,39.4,21632.0,38.5402,38.6875,38.4813,38.6777,21632.0
2018-01-16 12:15:00,39.38,39.41,39.38,39.39,2300.0,38.658,38.6875,38.658,38.6678,2300.0
2018-01-16 12:20:00,39.38,39.39,39.33,39.34,5800.0,38.658,38.6678,38.6089,38.6188,5800.0
2018-01-16 12:25:00,39.33,39.37,39.32,39.35,3659.0,38.6089,38.6482,38.5991,38.6286,3659.0
2018-01-16 12:30:00,39.38,39.4,39.34,39.35,5528.0,38.658,38.6777,38.6188,38.6286,5528.0
2018-01-16 12:35:00,39.35,39.36,39.31,39.31,7666.0,38.6286,38.6384,38.5893,38.5893,7666.0
2018-01-16 12:40:00,39.32,39.38,39.32,39.33,10321.0,38.5991,38.658,38.5991,38.6089,10321.0
2018-01-16 12:45:00,39.31,39.34,39.3,39.32,2500.0,38.5893,38.6188,38.5795,38.5991,2500.0
2018-01-16 12:50:00,39.32,39.32,39.24,39.25,4735.0,38.5991,38.5991,38.5206,38.5304,4735.0
2018-01-16 12:55:00,39.23,39.26,39.22,39.22,6000.0,38.5108,38.5402,38.501,38.501,6000.0
2018-01-16 13:00:00,39.22,39.25,39.22,39.23,2375.0,38.501,38.5304,38.501,38.5108,2375.0
2018-01-16 13:05:00,39.23,39.28,39.21,39.27,4255.0,38.5108,38.5599,38.4911,38.55,4255.0
2018-01-16 13:10:00,39.29,39.35,39.28,39.3,6397.0,38.5697,38.6286,38.5599,38.5795,6397.0
2018-01-16 13:15:00,39.32,39.36,39.31,39.32,2100.0,38.5991,38.6384,38.5893,38.5991,2100.0
2018-01-16 13:20:00,39.32,39.33,39.27,39.27,2573.0,38.5991,38.6089,38.55,38.55,2573.0
2018-01-16 13:25:00,39.26,39.29,39.25,39.26,4025.0,38.5402,38.5697,38.5304,38.5402,4025.0
2018-01-16 13:30:00,39.26,39.26,39.22,39.24,4406.0,38.5402,38.5402,38.501,38.5206,4406.0
2018-01-16 13:35:00,39.24,39.24,39.19,39.2,4551.0,38.5206,38.5206,38.4715,38.4813,4551.0
2018-01-16 13:40:00,39.22,39.24,39.2,39.2,4680.0,38.501,38.5206,38.4813,38.4813,4680.0
2018-01-16 13:45:00,39.21,39.24,39.2,39.21,5468.0,38.4911,38.5206,38.4813,38.4911,5468.0
2018-01-16 13:50:00,39.19,39.2,39.1,39.11,2780.0,38.4715,38.4813,38.3832,38.393,2780.0
2018-01-16 13:55:00,39.1,39.12,39.08,39.1,6172.0,38.3832,38.4028,38.3635,38.3832,6172.0
2018-01-16 14:00:00,39.1,39.14,39.06,39.07,7456.0,38.3832,38.4224,38.3439,38.3537,7456.0
2018-01-16 14:05:00,39.08,39.1,39.04,39.06,5717.0,38.3635,38.3832,38.3243,38.3439,5717.0
2018-01-16 14:10:00,39.04,39.05,39.03,39.04,6410.0,38.3243,38.3341,38.3144,38.3243,6410.0
2018-01-16 14:15:00,39.04,39.04,38.91,38.95,14167.0,38.3243,38.3243,38.1966,38.2359,14167.0
2018-01-16 14:20:00,38.94,38.94,38.86,38.88,12218.0,38.2261,38.2261,38.1476,38.1672,12218.0
2018-01-16 14:25:00,38.88,38.89,38.82,38.82,9298.0,38.1672,38.177,38.1083,38.1083,9298.0
2018-01-16 14:30:00,38.83,38.85,38.77,38.77,17351.0,38.1181,38.1377,38.0592,38.0592,17351.0
2018-01-16 14:35:00,38.77,38.77,38.67,38.68,19859.0,38.0592,38.0592,37.961,37.9709,19859.0
2018-01-16 14:40:00,38.68,38.71,38.61,38.61,14998.0,37.9709,38.0003,37.9021,37.9021,14998.0
2018-01-16 14:45:00,38.6,38.63,38.56,38.59,10975.0,37.8923,37.9218,37.8531,37.8825,10975.0
2018-01-16 14:50:00,38.57,38.65,38.57,38.65,7835.0,37.8629,37.9414,37.8629,37.9414,7835.0
2018-01-16 14:55:00,38.64,38.68,38.56,38.61,28639.0,37.9316,37.9709,37.8531,37.9021,28639.0
2018-01-16 15:00:00,38.62,38.77,38.59,38.77,13344.0,37.912,38.0592,37.8825,38.0592,13344.0
2018-01-16 15:05:00,38.76,38.83,38.72,38.82,10641.0,38.0494,38.1181,38.0101,38.1083,10641.0
2018-01-16 15:10:00,38.84,38.85,38.72,38.75,6352.0,38.1279,38.1377,38.0101,38.0396,6352.0
2018-01-16 15:15:00,38.73,38.84,38.7,38.84,12232.0,38.0199,38.1279,37.9905,38.1279,12232.0
2018-01-16 15:20:00,38.84,38.88,38.76,38.78,12669.0,38.1279,38.1672,38.0494,38.069,12669.0
2018-01-16 15:25:00,38.78,38.82,38.74,38.82,14837.0,38.069,38.1083,38.0298,38.1083,14837.0
2018-01-16 15:30:00,38.81,38.83,38.77,38.77,13859.0,38.0985,38.1181,38.0592,38.0592,13859.0
2018-01-16 15:35:00,38.78,38.83,38.78,38.81,20580.0,38.069,38.1181,38.069,38.0985,20580.0
2018-01-16 15:40:00,38.81,38.82,38.74,38.79,23998.0,38.0985,38.1083,38.0298,38.0788,23998.0
2018-01-16 15:45:00,38.79,38.8,38.74,38.77,39020.0,38.0788,38.0887,38.0298,38.0592,39020.0
2018-01-16 15:50:00,38.76,38.8,38.69,38.69,42642.0,38.0494,38.0887,37.9807,37.9807,42642.0
2018-01-16 15:55:00,38.69,38.71,38.66,38.7,83341.0,37.9807,38.0003,37.9512,37.9905,83341.0
2018-01-17 09:30:00,39.0,39.03,38.84,38.93,12983.0,38.285,38.3144,38.1279,38.2163,12983.0
2018-01-17 09:35:00,38.87,38.87,38.82,38.84,6890.0,38.1574,38.1574,38.1083,38.1279,6890.0
2018-01-17 09:40:00,38.84,38.86,38.77,38.77,10975.0,38.1279,38.1476,38.0592,38.0592,10975.0
2018-01-17 09:45:00,38.76,38.77,38.52,38.61,12665.0,38.0494,38.0592,37.8138,37.9021,12665.0
2018-01-17 09:50:00,38.63,38.65,38.52,38.52,7784.0,37.9218,37.9414,37.8138,37.8138,7784.0
2018-01-17 09:55:00,38.54,38.61,38.45,38.45,12079.0,37.8334,37.9021,37.7451,37.7451,12079.0
2018-01-17 10:00:00,38.46,38.6,38.46,38.58,12011.0,37.7549,37.8923,37.7549,37.8727,12011.0
2018-01-17 10:05:00,38.57,38.59,38.45,38.51,8733.0,37.8629,37.8825,37.7451,37.804,8733.0
2018-01-17 10:10:00,38.54,38.6,38.53,38.57,3090.0,37.8334,37.8923,37.8236,37.8629,3090.0
2018-01-17 10:15:00,38.57,38.61,38.47,38.5,22939.0,37.8629,37.9021,37.7647,37.7942,22939.0
2018-01-17 10:20:00,38.51,38.54,38.48,38.49,6618.0,37.804,37.8334,37.7745,37.7843,6618.0
2018-01-17 10:25:00,38.48,38.48,38.33,38.39,12786.0,37.7745,37.7745,37.6273,37.6862,12786.0
2018-01-17 10:30:00,38.38,38.47,38.34,38.37,32866.0,37.6764,37.7647,37.6371,37.6665,32866.0
2018-01-17 10:35:00,38.37,38.44,38.37,38.41,2731.0,37.6665,37.7353,37.6665,37.7058,2731.0
2018-01-17 10:40:00,38.38,38.43,38.37,38.43,4060.0,37.6764,37.7254,37.6665,37.7254,4060.0
2018-01-17 10:45:00,38.43,38.47,38.41,38.46,3656.0,37.7254,37.7647,37.7058,37.7549,3656.0
2018-01-17 10:50:00,38.44,38.45,38.4,38.4,3320.0,37.7353,37.7451,37.696,37.696,3320.0
2018-01-17 10:55:00,38.43,38.52,38.41,38.52,3722.0,37.7254,37.8138,37.7058,37.8138,3722.0
2018-01-17 11:00:00,38.5,38.54,38.49,38.53,3315.0,37.7942,37.8334,37.7843,37.8236,3315.0
2018-01-17 11:05:00,38.54,38.55,38.52,38.55,9235.0,37.8334,37.8432,37.8138,37.8432,9235.0
2018-01-17 11:10:00,38.55,38.55,38.51,38.54,4691.0,37.8432,37.8432,37.804,37.8334,4691.0
2018-01-17 11:15:00,38.53,38.57,38.52,38.54,3416.0,37.8236,37.8629,37.8138,37.8334,3416.0
2018-01-17 11:20:00,38.52,38.55,38.5,38.55,6345.0,37.8138,37.8432,37.7942,37.8432,6345.0
2018-01-17 11:25:00,38.55,38.56,38.52,38.55,7047.0,37.8432,37.8531,37.8138,37.8432,7047.0
2018-01-17 11:30:00,38.56,38.64,38.55,38.64,3080.0,37.8531,37.9316,37.8432,37.9316,3080.0
2018-01-17 11:35:00,38.62,38.63,38.52,38.54,6622.0,37.912,37.9218,37.8138,37.8334,6622.0
2018-01-17 11:40:00,38.53,38.57,38.53,38.57,1820.0,37.8236,37.8629,37.8236,37.8629,1820.0
2018-01-17 11:45:00,38.56,38.61,38.56,38.58,4500.0,37.8531,37.9021,37.8531,37.8727,4500.0
2018-01-17 11:50:00,38.61,38.68,38.61,38.67,3858.0,37.9021,37.9709,37.9021,37.961,3858.0
2018-01-17 11:55:00,38.65,38.66,38.57,38.6,4600.0,37.9414,37.9512,37.8629,37.8923,4600.0
2018-01-17 12:00:00,38.57,38.58,38.55,38.58,3241.0,37.8629,37.8727,37.8432,37.8727,3241.0
2018-01-17 12:05:00,38.58,38.61,38.55,38.61,3896.0,37.8727,37.9021,37.8432,37.9021,3896.0
2018-01-17 12:10:00,38.61,38.61,38.56,38.59,6945.0,37.9021,37.9021,37.8531,37.8825,6945.0
2018-01-17 12:15:00,38.6,38.62,38.58,38.59,2514.0,37.8923,37.912,37.8727,37.8825,2514.0
2018-01-17 12:20:00,38.6,38.66,38.59,38.65,4710.0,37.8923,37.9512,37.8825,37.9414,4710.0
2018-01-17 12:25:00,38.65,38.7,38.64,38.65,4282.0,37.9414,37.9905,37.9316,37.9414,4282.0
2018-01-17 12:30:00,38.65,38.68,38.65,38.66,4400.0,37.9414,37.9709,37.9414,37.9512,4400.0
2018-01-17 12:35:00,38.65,38.71,38.65,38.66,4630.0,37.9414,38.0003,37.9414,37.9512,4630.0
2018-01-17 12:40:00,38.65,38.67,38.62,38.63,1600.0,37.9414,37.961,37.912,37.9218,1600.0
2018-01-17 12:45:00,38.62,38.69,38.62,38.69,4163.0,37.912,37.9807,37.912,37.9807,4163.0
2018-01-17 12:50:00,38.69,38.72,38.69,38.7,4446.0,37.9807,38.0101,37.9807,37.9905,4446.0
2018-01-17 12:55:00,38.7,38.72,38.64,38.67,7800.0,37.9905,38.0101,37.9316,37.961,7800.0
2018-01-17 13:00:00,38.64,38.66,38.6,38.6,15173.0,37.9316,37.9512,37.8923,37.8923,15173.0
2018-01-17 13:05:00,38.6,38.6,38.57,38.57,800.0,37.8923,37.8923,37.8629,37.8629,800.0
2018-01-17 13:10:00,38.57,38.59,38.46,38.54,54951.0,37.8629,37.8825,37.7549,37.8334,54951.0
2018-01-17 13:15:00,38.52,38.56,38.52,38.55,2102.0,37.8138,37.8531,37.8138,37.8432,2102.0
2018-01-17 13:20:00,38.55,38.58,38.54,38.58,2636.0,37.8432,37.8727,37.8334,37.8727,2636.0
2018-01-17 13:25:00,38.58,38.59,38.54,38.55,5545.0,37.8727,37.8825,37.8334,37.8432,5545.0
2018-01-17 13:30:00,38.54,38.6,38.52,38.6,3300.0,37.8334,37.8923,37.8138,37.8923,3300.0
2018-01-17 13:35:00,38.6,38.6,38.55,38.56,5018.0,37.8923,37.8923,37.8432,37.8531,5018.0
2018-01-17 13:40:00,38.56,38.59,38.54,38.55,6098.0,37.8531,37.8825,37.8334,37.8432,6098.0
2018-01-17 13:45:00,38.54,38.58,38.54,38.57,6101.0,37.8334,37.8727,37.8334,37.8629,6101.0
2018-01-17 13:50:00,38.56,38.62,38.55,38.61,8098.0,37.8531,37.912,37.8432,37.9021,8098.0
2018-01-17 13:55:00,38.6,38.61,38.55,38.57,6123.0,37.8923,37.9021,37.8432,37.8629,6123.0
2018-01-17 14:00:00,38.56,38.61,38.56,38.6,6766.0,37.8531,37.9021,37.8531,37.8923,6766.0
2018-01-17 14:05:00,38.6,38.69,38.59,38.69,11289.0,37.8923,37.9807,37.8825,37.9807,11289.0
2018-01-17 14:10:00,38.68,38.71,38.64,38.68,15072.0,37.9709,38.0003,37.9316,37.9709,15072.0
2018-01-17 14:15:00,38.66,38.66,38.64,38.64,6600.0,37.9512,37.9512,37.9316,37.9316,6600.0
2018-01-17 14:20:00,38.66,38.69,38.66,38.67,6200.0,37.9512,37.9807,37.9512,37.961,6200.0
2018-01-17 14:25:00,38.67,38.68,38.65,38.65,6280.0,37.961,37.9709,37.9414,37.9414,6280.0
2018-01-17 14:30:00,38.66,38.68,38.65,38.68,6751.0,37.9512,37.9709,37.9414,37.9709,6751.0
2018-01-17 14:35:00,38.68,38.74,38.67,38.73,8206.0,37.9709,38.0298,37.961,38.0199,8206.0
2018-01-17 14:40:00,38.73,38.76,38.73,38.75,9386.0,38.0199,38.0494,38.0199,38.0396,9386.0
2018-01-17 14:45:00,38.76,38.8,38.75,38.8,5350.0,38.0494,38.0887,38.0396,38.0887,5350.0
2018-01-17 14:50:00,38.78,38.78,38.73,38.74,9773.0,38.069,38.069,38.0199,38.0298,9773.0
2018-01-17 14:55:00,38.75,38.77,38.74,38.76,7681.0,38.0396,38.0592,38.0298,38.0494,7681.0
2018-01-17 15:00:00,38.77,38.78,38.73,38.76,12421.0,38.0592,38.069,38.0199,38.0494,12421.0
2018-01-17 15:05:00,38.75,38.75,38.72,38.74,10485.0,38.0396,38.0396,38.0101,38.0298,10485.0
2018-01-17 15:10:00,38.74,38.75,38.7,38.74,32407.0,38.0298,38.0396,37.9905,38.0298,32407.0
2018-01-17 15:15:00,38.74,38.78,38.73,38.78,10101.0,38.0298,38.069,38.0199,38.069,10101.0
2018-01-17 15:20:00,38.78,38.78,38.68,38.69,14884.0,38.069,38.069,37.9709,37.9807,14884.0
2018-01-17 15:25:00,38.68,38.68,38.65,38.65,11240.0,37.9709,37.9709,37.9414,37.9414,11240.0
2018-01-17 15:30:00,38.65,38.69,38.64,38.64,18878.0,37.9414,37.9807,37.9316,37.9316,18878.0
2018-01-17 15:35:00,38.65,38.72,38.63,38.69,23781.0,37.9414,38.0101,37.9218,37.9807,23781.0
2018-01-17 15:40:00,38.69,38.71,38.68,38.68,11857.0,37.9807,38.0003,37.9709,37.9709,11857.0
2018-01-17 15:45:00,38.69,38.71,38.67,38.71,25054.0,37.9807,38.0003,37.961,38.0003,25054.0
2018-01-17 15:50:00,38.72,38.73,38.7,38.72,24182.0,38.0101,38.0199,37.9905,38.0101,24182.0
2018-01-17 15:55:00,38.71,38.73,38.67,38.73,73075.0,38.0003,38.0199,37.961,38.0199,73075.0
2018-01-18 09:30:00,38.76,38.95,38.57,38.92,35981.0,38.0494,38.2359,37.8629,38.2065,35981.0
2018-01-18 09:35:00,38.93,39.0,38.86,38.87,19328.0,38.2163,38.285,38.1476,38.1574,19328.0
2018-01-18 09:40:00,38.85,38.88,38.81,38.83,7682.0,38.1377,38.1672,38.0985,38.1181,7682.0
2018-01-18 09:45:00,38.86,38.88,38.76,38.8,8940.0,38.1476,38.1672,38.0494,38.0887,8940.0
2018-01-18 09:50:00,38.77,38.81,38.7,38.72,4256.0,38.0592,38.0985,37.9905,38.0101,4256.0
2018-01-18 09:55:00,38.69,38.75,38.67,38.67,7682.0,37.9807,38.0396,37.961,37.961,7682.0
2018-01-18 10:00:00,38.68,38.74,38.65,38.7,9868.0,37.9709,38.0298,37.9414,37.9905,9868.0
2018-01-18 10:05:00,38.71,38.75,38.6,38.6,8732.0,38.0003,38.0396,37.8923,37.8923,8732.0
2018-01-18 10:10:00,38.62,38.68,38.59,38.63,9970.0,37.912,37.9709,37.8825,37.9218,9970.0
2018-01-18 10:15:00,38.61,38.64,38.52,38.52,8731.0,37.9021,37.9316,37.8138,37.8138,8731.0
2018-01-18 10:20:00,38.55,38.57,38.53,38.54,4168.0,37.8432,37.8629,37.8236,37.8334,4168.0
2018-01-18 10:25:00,38.54,38.64,38.54,38.64,5059.0,37.8334,37.9316,37.8334,37.9316,5059.0
2018-01-18 10:30:00,38.67,38.75,38.67,38.74,3920.0,37.961,38.0396,37.961,38.0298,3920.0
2018-01-18 10:35:00,38.75,38.8,38.75,38.8,5240.0,38.0396,38.0887,38.0396,38.0887,5240.0
2018-01-18 10:40:00,38.79,38.79,38.73,38.76,10932.0,38.0788,38.0788,38.0199,38.0494,10932.0
2018-01-18 10:45:00,38.75,38.75,38.71,38.74,7674.0,38.0396,38.0396,38.0003,38.0298,7674.0
2018-01-18 10:50:00,38.74,38.78,38.71,38.76,8014.0,38.0298,38.069,38.0003,38.0494,8014.0
2018-01-18 10:55:00,38.77,38.77,38.64,38.64,7957.0,38.0592,38.0592,37.9316,37.9316,7957.0
2018-01-18 11:00:00,38.66,38.7,38.63,38.68,13155.0,37.9512,37.9905,37.9218,37.9709,13155.0
2018-01-18 11:05:00,38.69,38.73,38.66,38.66,21538.0,37.9807,38.0199,37.9512,37.9512,21538.0
2018-01-18 11:10:00,38.66,38.67,38.61,38.63,11781.0,37.9512,37.961,37.9021,37.9218,11781.0
2018-01-18 11:15:00,38.61,38.65,38.61,38.64,5563.0,37.9021,37.9414,37.9021,37.9316,5563.0
2018-01-18 11:20:00,38.63,38.66,38.56,38.56,10403.0,37.9218,37.9512,37.8531,37.8531,10403.0
2018-01-18 11:25:00,38.55,38.62,38.54,38.62,9346.0,37.8432,37.912,37.8334,37.912,9346.0
2018-01-18 11:30:00,38.6,38.67,38.59,38.67,6456.0,37.8923,37.961,37.8825,37.961,6456.0
2018-01-18 11:35:00,38.67,38.67,38.59,38.59,6714.0,37.961,37.961,37.8825,37.8825,6714.0
2018-01-18 11:40:00,38.59,38.59,38.56,38.57,10497.0,37.8825,37.8825,37.8531,37.8629,10497.0
2018-01-18 11:45:00,38.58,38.64,38.58,38.64,2911.0,37.8727,37.9316,37.8727,37.9316,2911.0
2018-01-18 11:50:00,38.63,38.66,38.61,38.65,5183.0,37.9218,37.9512,37.9021,37.9414,5183.0
2018-01-18 11:55:00,38.65,38.72,38.64,38.72,7564.0,37.9414,38.0101,37.9316,38.0101,7564.0
2018-01-18 12:00:00,38.72,38.8,38.72,38.78,7870.0,38.0101,38.0887,38.0101,38.069,7870.0
2018-01-18 12:05:00,38.78,38.79,38.7,38.71,4200.0,38.069,38.0788,37.9905,38.0003,4200.0
2018-01-18 12:10:00,38.71,38.74,38.71,38.74,1805.0,38.0003,38.0298,38.0003,38.0298,1805.0
2018-01-18 12:15:00,38.73,38.74,38.71,38.73,5375.0,38.0199,38.0298,38.0003,38.0199,5375.0
2018-01-18 12:20:00,38.73,38.75,38.73,38.73,2500.0,38.0199,38.0396,38.0199,38.0199,2500.0
2018-01-18 12:25:00,38.74,38.75,38.72,38.74,2352.0,38.0298,38.0396,38.0101,38.0298,2352.0
2018-01-18 12:30:00,38.74,38.75,38.67,38.68,15965.0,38.0298,38.0396,37.961,37.9709,15965.0
2018-01-18 12:35:00,38.69,38.72,38.67,38.72,7566.0,37.9807,38.0101,37.961,38.0101,7566.0
2018-01-18 12:40:00,38.72,38.73,38.68,38.71,4225.0,38.0101,38.0199,37.9709,38.0003,4225.0
2018-01-18 12:45:00,38.69,38.74,38.69,38.71,13071.0,37.9807,38.0298,37.9807,38.0003,13071.0
2018-01-18 12:50:00,38.73,38.76,38.73,38.76,2433.0,38.0199,38.0494,38.0199,38.0494,2433.0
2018-01-18 12:55:00,38.76,38.78,38.72,38.73,5034.0,38.0494,38.069,38.0101,38.0199,5034.0
2018-01-18 13:00:00,38.74,38.74,38.7,38.72,4260.0,38.0298,38.0298,37.9905,38.0101,4260.0
2018-01-18 13:05:00,38.73,38.77,38.73,38.76,2877.0,38.0199,38.0592,38.0199,38.0494,2877.0
2018-01-18 13:10:00,38.77,38.78,38.73,38.75,5183.0,38.0592,38.069,38.0199,38.0396,5183.0
2018-01-18 13:15:00,38.75,38.76,38.73,38.74,2422.0,38.0396,38.0494,38.0199,38.0298,2422.0
2018-01-18 13:20:00,38.73,38.74,38.71,38.72,3248.0,38.0199,38.0298,38.0003,38.0101,3248.0
2018-01-18 13:25:00,38.72,38.74,38.72,38.74,3193.0,38.0101,38.0298,38.0101,38.0298,3193.0
2018-01-18 13:30:00,38.75,38.75,38.72,38.72,4188.0,38.0396,38.0396,38.0101,38.0101,4188.0
2018-01-18 13:35:00,38.71,38.72,38.71,38.71,2655.0,38.0003,38.0101,38.0003,38.0003,2655.0
2018-01-18 13:40:00,38.7,38.71,38.7,38.71,1942.0,37.9905,38.0003,37.9905,38.0003,1942.0
2018-01-18 13:45:00,38.71,38.74,38.68,38.74,6711.0,38.0003,38.0298,37.9709,38.0298,6711.0
2018-01-18 13:50:00,38.75,38.76,38.72,38.72,4100.0,38.0396,38.0494,38.0101,38.0101,4100.0
2018-01-18 13:55:00,38.71,38.78,38.69,38.76,3764.0,38.0003,38.069,37.9807,38.0494,3764.0
2018-01-18 14:00:00,38.75,38.79,38.74,38.77,3104.0,38.0396,38.0788,38.0298,38.0592,3104.0
2018-01-18 14:05:00,38.77,38.79,38.75,38.79,5689.0,38.0592,38.0788,38.0396,38.0788,5689.0
2018-01-18 14:10:00,38.78,38.81,38.78,38.8,7283.0,38.069,38.0985,38.069,38.0887,7283.0
2018-01-18 14:15:00,38.79,38.81,38.78,38.79,3065.0,38.0788,38.0985,38.069,38.0788,3065.0
2018-01-18 14:20:00,38.79,38.82,38.78,38.8,6027.0,38.0788,38.1083,38.069,38.0887,6027.0
2018-01-18 14:25:00,38.8,38.81,38.78,38.81,9408.0,38.0887,38.0985,38.069,38.0985,9408.0
2018-01-18 14:30:00,38.81,38.85,38.8,38.82,7706.0,38.0985,38.1377,38.0887,38.1083,7706.0
2018-01-18 14:35:00,38.81,38.83,38.79,38.81,5352.0,38.0985,38.1181,38.0788,38.0985,5352.0
2018-01-18 14:40:00,38.79,38.79,38.77,38.77,27506.0,38.0788,38.0788,38.0592,38.0592,27506.0
2018-01-18 14:45:00,38.76,38.76,38.71,38.72,35270.0,38.0494,38.0494,38.0003,38.0101,35270.0
2018-01-18 14:50:00,38.71,38.76,38.7,38.76,10011.0,38.0003,38.0494,37.9905,38.0494,10011.0
2018-01-18 14:55:00,38.76,38.77,38.72,38.72,6842.0,38.0494,38.0592,38.0101,38.0101,6842.0
2018-01-18 15:00:00,38.72,38.72,38.69,38.7,7692.0,38.0101,38.0101,37.9807,37.9905,7692.0
2018-01-18 15:05:00,38.7,38.75,38.7,38.73,4899.0,37.9905,38.0396,37.9905,38.0199,4899.0
2018-01-18 15:10:00,38.73,38.74,38.72,38.73,4652.0,38.0199,38.0298,38.0101,38.0199,4652.0
2018-01-18 15:15:00,38.73,38.73,38.72,38.73,10945.0,38.0199,38.0199,38.0101,38.0199,10945.0
2018-01-18 15:20:00,38.73,38.74,38.67,38.67,11781.0,38.0199,38.0298,37.961,37.961,11781.0
2018-01-18 15:25:00,38.67,38.67,38.58,38.59,31089.0,37.961,37.961,37.8727,37.8825,31089.0
2018-01-18 15:30:00,38.59,38.59,38.46,38.53,28393.0,37.8825,37.8825,37.7549,37.8236,28393.0
2018-01-18 15:35:00,38.53,38.56,38.5,38.55,21426.0,37.8236,37.8531,37.7942,37.8432,21426.0
2018-01-18 15:40:00,38.54,38.57,38.52,38.52,31101.0,37.8334,37.8629,37.8138,37.8138,31101.0
2018-01-18 15:45:00,38.52,38.57,38.52,38.52,35658.0,37.8138,37.8629,37.8138,37.8138,35658.0
2018-01-18 15:50:00,38.54,38.59,38.53,38.55,52148.0,37.8334,37.8825,37.8236,37.8432,52148.0
2018-01-18 15:55:00,38.55,38.56,38.47,38.54,113362.0,37.8432,37.8531,37.7647,37.8334,113362.0
2018-01-19 09:30:00,38.67,38.67,38.48,38.55,85561.0,37.961,37.961,37.7745,37.8432,85561.0
2018-01-19 09:35:00,38.47,38.47,38.42,38.42,3495.0,37.7647,37.7647,37.7156,37.7156,3495.0
2018-01-19 09:40:00,38.4,38.44,38.37,38.44,3632.0,37.696,37.7353,37.6665,37.7353,3632.0
2018-01-19 09:45:00,38.48,38.67,38.48,38.58,5524.0,37.7745,37.961,37.7745,37.8727,5524.0
2018-01-19 09:50:00,38.58,38.58,38.5,38.58,3703.0,37.8727,37.8727,37.7942,37.8727,3703.0
2018-01-19 09:55:00,38.54,38.58,38.54,38.56,2369.0,37.8334,37.8727,37.8334,37.8531,2369.0
2018-01-19 10:00:00,38.56,38.61,38.55,38.59,3199.0,37.8531,37.9021,37.8432,37.8825,3199.0
2018-01-19 10:05:00,38.55,38.74,38.54,38.74,3996.0,37.8432,38.0298,37.8334,38.0298,3996.0
2018-01-19 10:10:00,38.75,38.76,38.66,38.69,6503.0,38.0396,38.0494,37.9512,37.9807,6503.0
2018-01-19 10:15:00,38.64,38.73,38.6,38.65,6348.0,37.9316,38.0199,37.8923,37.9414,6348.0
2018-01-19 10:20:00,38.62,38.63,38.6,38.61,576.0,37.912,37.9218,37.8923,37.9021,576.0
2018-01-19 10:25:00,38.62,38.71,38.61,38.68,6715.0,37.912,38.0003,37.9021,37.9709,6715.0
2018-01-19 10:30:00,38.66,38.79,38.66,38.76,9783.0,37.9512,38.0788,37.9512,38.0494,9783.0
2018-01-19 10:35:00,38.74,38.78,38.73,38.77,3031.0,38.0298,38.069,38.0199,38.0592,3031.0
2018-01-19 10:40:00,38.77,38.82,38.77,38.77,4707.0,38.0592,38.1083,38.0592,38.0592,4707.0
2018-01-19 10:45:00,38.78,38.8,38.74,38.74,1633.0,38.069,38.0887,38.0298,38.0298,1633.0
2018-01-19 10:50:00,38.73,38.78,38.73,38.77,8400.0,38.0199,38.069,38.0199,38.0592,8400.0
2018-01-19 10:55:00,38.76,38.84,38.76,38.82,4935.0,38.0494,38.1279,38.0494,38.1083,4935.0
2018-01-19 11:00:00,38.8,38.81,38.75,38.75,3830.0,38.0887,38.0985,38.0396,38.0396,3830.0
2018-01-19 11:05:00,38.73,38.75,38.63,38.65,17641.0,38.0199,38.0396,37.9218,37.9414,17641.0
2018-01-19 11:10:00,38.66,38.69,38.64,38.66,2826.0,37.9512,37.9807,37.9316,37.9512,2826.0
2018-01-19 11:15:00,38.65,38.74,38.65,38.73,4541.0,37.9414,38.0298,37.9414,38.0199,4541.0
2018-01-19 11:20:00,38.75,38.82,38.74,38.74,4353.0,38.0396,38.1083,38.0298,38.0298,4353.0
2018-01-19 11:25:00,38.75,38.82,38.71,38.71,12755.0,38.0396,38.1083,38.0003,38.0003,12755.0
2018-01-19 11:30:00,38.73,38.78,38.73,38.75,3098.0,38.0199,38.069,38.0199,38.0396,3098.0
2018-01-19 11:35:00,38.76,38.79,38.75,38.75,3792.0,38.0494,38.0788,38.0396,38.0396,3792.0
2018-01-19 11:40:00,38.72,38.78,38.72,38.77,6245.0,38.0101,38.069,38.0101,38.0592,6245.0
2018-01-19 11:45:00,38.76,38.79,38.75,38.76,2400.0,38.0494,38.0788,38.0396,38.0494,2400.0
2018-01-19 11:50:00,38.75,38.77,38.73,38.76,2658.0,38.0396,38.0592,38.0199,38.0494,2658.0
2018-01-19 11:55:00,38.75,38.8,38.74,38.8,3459.0,38.0396,38.0887,38.0298,38.0887,3459.0
2018-01-19 12:00:00,38.79,38.84,38.77,38.84,3154.0,38.0788,38.1279,38.0592,38.1279,3154.0
2018-01-19 12:05:00,38.87,38.87,38.83,38.84,1480.0,38.1574,38.1574,38.1181,38.1279,1480.0
2018-01-19 12:10:00,38.84,38.84,38.8,38.81,7686.0,38.1279,38.1279,38.0887,38.0985,7686.0
2018-01-19 12:15:00,38.8,38.83,38.8,38.83,5288.0,38.0887,38.1181,38.0887,38.1181,5288.0
2018-01-19 12:20:00,38.84,38.86,38.83,38.84,26311.0,38.1279,38.1476,38.1181,38.1279,26311.0
2018-01-19 12:25:00,38.83,38.83,38.8,38.81,1650.0,38.1181,38.1181,38.0887,38.0985,1650.0
2018-01-19 12:30:00,38.8,38.8,38.71,38.74,11077.0,38.0887,38.0887,38.0003,38.0298,11077.0
2018-01-19 12:35:00,38.74,38.77,38.74,38.75,4790.0,38.0298,38.0592,38.0298,38.0396,4790.0
2018-01-19 12:40:00,38.77,38.77,38.75,38.75,721.0,38.0592,38.0592,38.0396,38.0396,721.0
2018-01-19 12:45:00,38.75,38.84,38.74,38.84,15082.0,38.0396,38.1279,38.0298,38.1279,15082.0
2018-01-19 12:50:00,38.83,38.83,38.79,38.8,25980.0,38.1181,38.1181,38.0788,38.0887,25980.0
2018-01-19 12:55:00,38.8,38.8,38.76,38.76,8933.0,38.0887,38.0887,38.0494,38.0494,8933.0
2018-01-19 13:00:00,38.77,38.8,38.77,38.77,6152.0,38.0592,38.0887,38.0592,38.0592,6152.0
2018-01-19 13:05:00,38.76,38.77,38.72,38.77,10297.0,38.0494,38.0592,38.0101,38.0592,10297.0
2018-01-19 13:10:00,38.77,38.78,38.73,38.76,5397.0,38.0592,38.069,38.0199,38.0494,5397.0
2018-01-19 13:15:00,38.76,38.78,38.74,38.78,5900.0,38.0494,38.069,38.0298,38.069,5900.0
2018-01-19 13:20:00,38.74,38.75,38.72,38.73,6100.0,38.0298,38.0396,38.0101,38.0199,6100.0
2018-01-19 13:25:00,38.73,38.77,38.72,38.74,5378.0,38.0199,38.0592,38.0101,38.0298,5378.0
2018-01-19 13:30:00,38.74,38.78,38.74,38.77,2400.0,38.0298,38.069,38.0298,38.0592,2400.0
2018-01-19 13:35:00,38.76,38.79,38.76,38.79,5937.0,38.0494,38.0788,38.0494,38.0788,5937.0
2018-01-19 13:40:00,38.78,38.79,38.75,38.76,9700.0,38.069,38.0788,38.0396,38.0494,9700.0
2018-01-19 13:45:00,38.75,38.8,38.74,38.77,5776.0,38.0396,38.0887,38.0298,38.0592,5776.0
2018-01-19 13:50:00,38.77,38.79,38.77,38.78,1269.0,38.0592,38.0788,38.0592,38.069,1269.0
2018-01-19 13:55:00,38.79,38.8,38.75,38.8,8976.0,38.0788,38.0887,38.0396,38.0887,8976.0
2018-01-19 14:00:00,38.8,38.83,38.8,38.81,4296.0,38.0887,38.1181,38.0887,38.0985,4296.0
2018-01-19 14:05:00,38.83,38.83,38.8,38.81,3408.0,38.1181,38.1181,38.0887,38.0985,3408.0
2018-01-19 14:10:00,38.8,38.81,38.78,38.81,9823.0,38.0887,38.0985,38.069,38.0985,9823.0
2018-01-19 14:15:00,38.81,38.84,38.8,38.84,7564.0,38.0985,38.1279,38.0887,38.1279,7564.0
2018-01-19 14:20:00,38.84,38.84,38.8,38.8,6660.0,38.1279,38.1279,38.0887,38.0887,6660.0
2018-01-19 14:25:00,38.81,38.81,38.75,38.76,8037.0,38.0985,38.0985,38.0396,38.0494,8037.0
2018-01-19 14:30:00,38.75,38.8,38.75,38.79,6965.0,38.0396,38.0887,38.0396,38.0788,6965.0
2018-01-19 14:35:00,38.78,38.79,38.67,38.72,22532.0,38.069,38.0788,37.961,38.0101,22532.0
2018-01-19 14:40:00,38.74,38.74,38.68,38.68,4100.0,38.0298,38.0298,37.9709,37.9709,4100.0
2018-01-19 14:45:00,38.68,38.71,38.65,38.68,22353.0,37.9709,38.0003,37.9414,37.9709,22353.0
2018-01-19 14:50:00,38.68,38.7,38.66,38.69,10810.0,37.9709,37.9905,37.9512,37.9807,10810.0
2018-01-19 14:55:00,38.7,38.71,38.63,38.63,4848.0,37.9905,38.0003,37.9218,37.9218,4848.0
2018-01-19 15:00:00,38.63,38.66,38.62,38.66,8198.0,37.9218,37.9512,37.912,37.9512,8198.0
2018-01-19 15:05:00,38.66,38.67,38.62,38.67,12827.0,37.9512,37.961,37.912,37.961,12827.0
2018-01-19 15:10:00,38.67,38.69,38.65,38.66,5615.0,37.961,37.9807,37.9414,37.9512,5615.0
2018-01-19 15:15:00,38.64,38.66,38.64,38.66,6697.0,37.9316,37.9512,37.9316,37.9512,6697.0
2018-01-19 15:20:00,38.66,38.67,38.64,38.65,6596.0,37.9512,37.961,37.9316,37.9414,6596.0
2018-01-19 15:25:00,38.64,38.75,38.64,38.72,18988.0,37.9316,38.0396,37.9316,38.0101,18988.0
2018-01-19 15:30:00,38.73,38.75,38.73,38.73,7570.0,38.0199,38.0396,38.0199,38.0199,7570.0
2018-01-19 15:35:00,38.73,38.8,38.72,38.8,24735.0,38.0199,38.0887,38.0101,38.0887,24735.0
2018-01-19 15:40:00,38.79,38.84,38.79,38.84,24331.0,38.0788,38.1279,38.0788,38.1279,24331.0
2018-01-19 15:45:00,38.84,38.89,38.81,38.85,38310.0,38.1279,38.177,38.0985,38.1377,38310.0
2018-01-19 15:50:00,38.85,38.93,38.85,38.93,52226.0,38.1377,38.2163,38.1377,38.2163,52226.0
2018-01-19 15:55:00,38.93,39.0,38.92,38.99,153385.0,38.2163,38.285,38.2065,38.2752,153385.0
2018-01-22 09:30:00,38.9,38.95,38.85,38.92,20248.0,38.1868,38.2359,38.1377,38.2065,20248.0
2018-01-22 09:35:00,38.91,39.03,38.9,39.0,53032.0,38.1966,38.3144,38.1868,38.285,53032.0
2018-01-22 09:40:00,38.98,39.01,38.88,39.0,16789.0,38.2654,38.2948,38.1672,38.285,16789.0
2018-01-22 09:45:00,39.0,39.02,38.94,39.01,17474.0,38.285,38.3046,38.2261,38.2948,17474.0
2018-01-22 09:50:00,39.02,39.02,38.93,38.93,7762.0,38.3046,38.3046,38.2163,38.2163,7762.0
2018-01-22 09:55:00,38.95,39.07,38.92,39.06,7244.0,38.2359,38.3537,38.2065,38.3439,7244.0
2018-01-22 10:00:00,39.04,39.05,38.94,38.95,8835.0,38.3243,38.3341,38.2261,38.2359,8835.0
2018-01-22 10:05:00,38.95,39.0,38.94,38.96,27142.0,38.2359,38.285,38.2261,38.2457,27142.0
2018-01-22 10:10:00,38.97,39.01,38.97,38.98,2181.0,38.2555,38.2948,38.2555,38.2654,2181.0
2018-01-22 10:15:00,38.98,39.11,38.95,39.11,14733.0,38.2654,38.393,38.2359,38.393,14733.0
2018-01-22 10:20:00,39.09,39.1,39.0,39.03,8671.0,38.3733,38.3832,38.285,38.3144,8671.0
2018-01-22 10:25:00,39.03,39.09,39.03,39.08,4130.0,38.3144,38.3733,38.3144,38.3635,4130.0
2018-01-22 10:30:00,39.09,39.09,39.0,39.06,2928.0,38.3733,38.3733,38.285,38.3439,2928.0
2018-01-22 10:35:00,39.06,39.08,39.0,39.0,2907.0,38.3439,38.3635,38.285,38.285,2907.0
2018-01-22 10:40:00,39.01,39.02,38.97,38.98,11463.0,38.2948,38.3046,38.2555,38.2654,11463.0
2018-01-22 10:45:00,39.0,39.08,39.0,39.08,4110.0,38.285,38.3635,38.285,38.3635,4110.0
2018-01-22 10:50:00,39.06,39.06,38.99,39.0,8348.0,38.3439,38.3439,38.2752,38.285,8348.0
2018-01-22 10:55:00,39.01,39.02,38.99,39.01,7987.0,38.2948,38.3046,38.2752,38.2948,7987.0
2018-01-22 11:00:00,39.01,39.07,38.99,39.03,5352.0,38.2948,38.3537,38.2752,38.3144,5352.0
2018-01-22 11:05:00,39.03,39.03,39.01,39.03,5243.0,38.3144,38.3144,38.2948,38.3144,5243.0
2018-01-22 11:10:00,39.03,39.03,38.97,39.01,10430.0,38.3144,38.3144,38.2555,38.2948,10430.0
2018-01-22 11:15:00,39.0,39.1,38.99,39.1,12575.0,38.285,38.3832,38.2752,38.3832,12575.0
2018-01-22 11:20:00,39.08,39.12,39.06,39.1,6692.0,38.3635,38.4028,38.3439,38.3832,6692.0
2018-01-22 11:25:00,39.09,39.11,39.06,39.06,5454.0,38.3733,38.393,38.3439,38.3439,5454.0
2018-01-22 11:30:00,39.06,39.07,39.02,39.04,14029.0,38.3439,38.3537,38.3046,38.3243,14029.0
2018-01-22 11:35:00,39.07,39.11,39.05,39.1,10534.0,38.3537,38.393,38.3341,38.3832,10534.0
2018-01-22 11:40:00,39.12,39.14,39.1,39.11,2436.0,38.4028,38.4224,38.3832,38.393,2436.0
2018-01-22 11:45:00,39.12,39.14,39.09,39.13,3150.0,38.4028,38.4224,38.3733,38.4126,3150.0
2018-01-22 11:50:00,39.13,39.17,39.11,39.15,4055.0,38.4126,38.4519,38.393,38.4322,4055.0
2018-01-22 11:55:00,39.15,39.16,39.13,39.16,4694.0,38.4322,38.4421,38.4126,38.4421,4694.0
2018-01-22 12:00:00,39.15,39.25,39.15,39.23,9422.0,38.4322,38.5304,38.4322,38.5108,9422.0
2018-01-22 12:05:00,39.25,39.27,39.19,39.2,6818.0,38.5304,38.55,38.4715,38.4813,6818.0
2018-01-22 12:10:00,39.21,39.22,39.2,39.2,5938.0,38.4911,38.501,38.4813,38.4813,5938.0
2018-01-22 12:15:00,39.18,39.19,39.18,39.18,5228.0,38.4617,38.4715,38.4617,38.4617,5228.0
2018-01-22 12:20:00,39.19,39.26,39.19,39.25,7122.0,38.4715,38.5402,38.4715,38.5304,7122.0
2018-01-22 12:25:00,39.23,39.25,39.21,39.24,4122.0,38.5108,38.5304,38.4911,38.5206,4122.0
2018-01-22 12:30:00,39.24,39.24,39.2,39.2,1709.0,38.5206,38.5206,38.4813,38.4813,1709.0
2018-01-22 12:35:00,39.21,39.21,39.17,39.17,3399.0,38.4911,38.4911,38.4519,38.4519,3399.0
2018-01-22 12:40:00,39.18,39.23,39.18,39.23,4481.0,38.4617,38.5108,38.4617,38.5108,4481.0
2018-01-22 12:45:00,39.22,39.22,39.18,39.19,1206.0,38.501,38.501,38.4617,38.4715,1206.0
2018-01-22 12:50:00,39.19,39.2,39.15,39.17,7711.0,38.4715,38.4813,38.4322,38.4519,7711.0
2018-01-22 12:55:00,39.17,39.17,39.08,39.08,9476.0,38.4519,38.4519,38.3635,38.3635,9476.0
2018-01-22 13:00:00,39.08,39.09,39.04,39.05,3179.0,38.3635,38.3733,38.3243,38.3341,3179.0
2018-01-22 13:05:00,39.06,39.07,39.05,39.05,5200.0,38.3439,38.3537,38.3341,38.3341,5200.0
2018-01-22 13:10:00,39.05,39.05,39.01,39.02,3927.0,38.3341,38.3341,38.2948,38.3046,3927.0
2018-01-22 13:15:00,39.01,39.02,38.99,38.99,7257.0,38.2948,38.3046,38.2752,38.2752,7257.0
2018-01-22 13:20:00,39.0,39.05,38.99,39.05,3304.0,38.285,38.3341,38.2752,38.3341,3304.0
2018-01-22 13:25:00,39.05,39.08,39.05,39.08,2550.0,38.3341,38.3635,38.3341,38.3635,2550.0
2018-01-22 13:30:00,39.09,39.1,39.08,39.09,2666.0,38.3733,38.3832,38.3635,38.3733,2666.0
2018-01-22 13:35:00,39.09,39.09,39.06,39.07,3462.0,38.3733,38.3733,38.3439,38.3537,3462.0
2018-01-22 13:40:00,39.06,39.07,39.03,39.07,6142.0,38.3439,38.3537,38.3144,38.3537,6142.0
2018-01-22 13:45:00,39.05,39.05,39.01,39.04,3006.0,38.3341,38.3341,38.2948,38.3243,3006.0
2018-01-22 13:50:00,39.02,39.03,38.99,39.0,11497.0,38.3046,38.3144,38.2752,38.285,11497.0
2018-01-22 13:55:00,39.0,39.01,38.98,39.0,4915.0,38.285,38.2948,38.2654,38.285,4915.0
2018-01-22 14:00:00,39.0,39.01,38.97,38.98,6142.0,38.285,38.2948,38.2555,38.2654,6142.0
2018-01-22 14:05:00,38.98,39.01,38.98,38.99,4888.0,38.2654,38.2948,38.2654,38.2752,4888.0
2018-01-22 14:10:00,38.98,38.98,38.95,38.96,2813.0,38.2654,38.2654,38.2359,38.2457,2813.0
2018-01-22 14:15:00,38.97,39.01,38.96,39.01,4356.0,38.2555,38.2948,38.2457,38.2948,4356.0
2018-01-22 14:20:00,38.99,38.99,38.93,38.94,5450.0,38.2752,38.2752,38.2163,38.2261,5450.0
2018-01-22 14:25:00,38.93,38.97,38.93,38.97,9253.0,38.2163,38.2555,38.2163,38.2555,9253.0
2018-01-22 14:30:00,38.97,39.02,38.97,39.01,6297.0,38.2555,38.3046,38.2555,38.2948,6297.0
2018-01-22 14:35:00,39.0,39.09,39.0,39.09,8919.0,38.285,38.3733,38.285,38.3733,8919.0
2018-01-22 14:40:00,39.1,39.1,39.08,39.09,8849.0,38.3832,38.3832,38.3635,38.3733,8849.0
2018-01-22 14:45:00,39.09,39.09,39.05,39.06,5028.0,38.3733,38.3733,38.3341,38.3439,5028.0
2018-01-22 14:50:00,39.07,39.07,39.0,39.0,4062.0,38.3537,38.3537,38.285,38.285,4062.0
2018-01-22 14:55:00,39.0,39.02,38.99,38.99,5552.0,38.285,38.3046,38.2752,38.2752,5552.0
2018-01-22 15:00:00,38.97,39.01,38.97,39.01,7401.0,38.2555,38.2948,38.2555,38.2948,7401.0
2018-01-22 15:05:00,39.0,39.03,39.0,39.0,11125.0,38.285,38.3144,38.285,38.285,11125.0
2018-01-22 15:10:00,39.0,39.03,38.99,39.03,5710.0,38.285,38.3144,38.2752,38.3144,5710.0
2018-01-22 15:15:00,39.03,39.06,39.02,39.02,8641.0,38.3144,38.3439,38.3046,38.3046,8641.0
2018-01-22 15:20:00,39.02,39.04,39.01,39.02,4409.0,38.3046,38.3243,38.2948,38.3046,4409.0
2018-01-22 15:25:00,39.01,39.04,38.99,39.04,8607.0,38.2948,38.3243,38.2752,38.3243,8607.0
2018-01-22 15:30:00,39.05,39.07,39.03,39.05,10099.0,38.3341,38.3537,38.3144,38.3341,10099.0
2018-01-22 15:35:00,39.04,39.05,38.99,39.02,51799.0,38.3243,38.3341,38.2752,38.3046,51799.0
2018-01-22 15:40:00,39.01,39.04,39.01,39.03,9275.0,38.2948,38.3243,38.2948,38.3144,9275.0
2018-01-22 15:45:00,39.04,39.07,39.03,39.05,33439.0,38.3243,38.3537,38.3144,38.3341,33439.0
2018-01-22 15:50:00,39.05,39.06,39.01,39.01,40555.0,38.3341,38.3439,38.2948,38.2948,40555.0
2018-01-22 15:55:00,39.02,39.09,39.01,39.09,37733.0,38.3046,38.3733,38.2948,38.3733,37733.0
2018-01-23 09:30:00,39.03,39.18,38.97,39.01,11960.0,38.3144,38.4617,38.2555,38.2948,11960.0
2018-01-23 09:35:00,38.97,39.08,38.88,39.08,6083.0,38.2555,38.3635,38.1672,38.3635,6083.0
2018-01-23 09:40:00,39.06,39.06,38.95,39.01,5542.0,38.3439,38.3439,38.2359,38.2948,5542.0
2018-01-23 09:45:00,39.03,39.13,39.03,39.11,32171.0,38.3144,38.4126,38.3144,38.393,32171.0
2018-01-23 09:50:00,39.1,39.1,39.01,39.03,7523.0,38.3832,38.3832,38.2948,38.3144,7523.0
2018-01-23 09:55:00,39.03,39.04,38.97,39.01,5746.0,38.3144,38.3243,38.2555,38.2948,5746.0
2018-01-23 10:00:00,38.96,38.97,38.88,38.91,6126.0,38.2457,38.2555,38.1672,38.1966,6126.0
2018-01-23 10:05:00,38.91,38.99,38.9,38.92,4640.0,38.1966,38.2752,38.1868,38.2065,4640.0
2018-01-23 10:10:00,38.87,38.98,38.86,38.93,5408.0,38.1574,38.2654,38.1476,38.2163,5408.0
2018-01-23 10:15:00,38.96,38.97,38.92,38.95,10390.0,38.2457,38.2555,38.2065,38.2359,10390.0
2018-01-23 10:20:00,38.95,38.95,38.8,38.8,39752.0,38.2359,38.2359,38.0887,38.0887,39752.0
2018-01-23 10:25:00,38.8,38.85,38.74,38.79,5071.0,38.0887,38.1377,38.0298,38.0788,5071.0
2018-01-23 10:30:00,38.79,38.84,38.73,38.84,5986.0,38.0788,38.1279,38.0199,38.1279,5986.0
2018-01-23 10:35:00,38.86,38.86,38.8,38.8,3262.0,38.1476,38.1476,38.0887,38.0887,3262.0
2018-01-23 10:40:00,38.8,38.83,38.77,38.83,7450.0,38.0887,38.1181,38.0592,38.1181,7450.0
2018-01-23 10:45:00,38.8,38.82,38.79,38.82,4380.0,38.0887,38.1083,38.0788,38.1083,4380.0
2018-01-23 10:50:00,38.82,38.82,38.77,38.82,2511.0,38.1083,38.1083,38.0592,38.1083,2511.0
2018-01-23 10:55:00,38.82,38.89,38.81,38.87,4720.0,38.1083,38.177,38.0985,38.1574,4720.0
2018-01-23 11:00:00,38.87,38.93,38.86,38.89,6674.0,38.1574,38.2163,38.1476,38.177,6674.0
2018-01-23 11:05:00,38.92,38.92,38.78,38.79,12603.0,38.2065,38.2065,38.069,38.0788,12603.0
2018-01-23 11:10:00,38.79,38.81,38.75,38.75,14739.0,38.0788,38.0985,38.0396,38.0396,14739.0
2018-01-23 11:15:00,38.76,38.79,38.75,38.75,8333.0,38.0494,38.0788,38.0396,38.0396,8333.0
2018-01-23 11:20:00,38.74,38.81,38.73,38.77,54313.0,38.0298,38.0985,38.0199,38.0592,54313.0
2018-01-23 11:25:00,38.77,38.8,38.71,38.8,27083.0,38.0592,38.0887,38.0003,38.0887,27083.0
2018-01-23 11:30:00,38.8,38.81,38.73,38.73,28600.0,38.0887,38.0985,38.0199,38.0199,28600.0
2018-01-23 11:35:00,38.75,38.75,38.7,38.71,13149.0,38.0396,38.0396,37.9905,38.0003,13149.0
2018-01-23 11:40:00,38.71,38.75,38.63,38.63,11457.0,38.0003,38.0396,37.9218,37.9218,11457.0
2018-01-23 11:45:00,38.64,38.67,38.64,38.66,4117.0,37.9316,37.961,37.9316,37.9512,4117.0
2018-01-23 11:50:00,38.65,38.66,38.59,38.64,6379.0,37.9414,37.9512,37.8825,37.9316,6379.0
2018-01-23 11:55:00,38.63,38.68,38.62,38.64,7156.0,37.9218,37.9709,37.912,37.9316,7156.0
2018-01-23 12:00:00,38.64,38.7,38.63,38.65,2708.0,37.9316,37.9905,37.9218,37.9414,2708.0
2018-01-23 12:05:00,38.67,38.67,38.61,38.62,3243.0,37.961,37.961,37.9021,37.912,3243.0
2018-01-23 12:10:00,38.62,38.68,38.62,38.66,4797.0,37.912,37.9709,37.912,37.9512,4797.0
2018-01-23 12:15:00,38.68,38.71,38.67,38.71,8080.0,37.9709,38.0003,37.961,38.0003,8080.0
2018-01-23 12:20:00,38.71,38.71,38.61,38.64,14163.0,38.0003,38.0003,37.9021,37.9316,14163.0
2018-01-23 12:25:00,38.64,38.69,38.63,38.68,5936.0,37.9316,37.9807,37.9218,37.9709,5936.0
2018-01-23 12:30:00,38.68,38.7,38.67,38.7,5204.0,37.9709,37.9905,37.961,37.9905,5204.0
2018-01-23 12:35:00,38.69,38.7,38.67,38.69,6992.0,37.9807,37.9905,37.961,37.9807,6992.0
2018-01-23 12:40:00,38.69,38.71,38.67,38.68,25426.0,37.9807,38.0003,37.961,37.9709,25426.0
2018-01-23 12:45:00,38.68,38.73,38.67,38.68,9323.0,37.9709,38.0199,37.961,37.9709,9323.0
2018-01-23 12:50:00,38.68,38.71,38.66,38.7,6134.0,37.9709,38.0003,37.9512,37.9905,6134.0
2018-01-23 12:55:00,38.72,38.72,38.67,38.69,4104.0,38.0101,38.0101,37.961,37.9807,4104.0
2018-01-23 13:00:00,38.7,38.71,38.7,38.7,5530.0,37.9905,38.0003,37.9905,37.9905,5530.0
2018-01-23 13:05:00,38.71,38.76,38.7,38.73,5065.0,38.0003,38.0494,37.9905,38.0199,5065.0
2018-01-23 13:10:00,38.74,38.75,38.71,38.71,3183.0,38.0298,38.0396,38.0003,38.0003,3183.0
2018-01-23 13:15:00,38.72,38.73,38.71,38.73,4059.0,38.0101,38.0199,38.0003,38.0199,4059.0
2018-01-23 13:20:00,38.72,38.74,38.72,38.73,3910.0,38.0101,38.0298,38.0101,38.0199,3910.0
2018-01-23 13:25:00,38.75,38.77,38.74,38.75,4341.0,38.0396,38.0592,38.0298,38.0396,4341.0
2018-01-23 13:30:00,38.75,38.77,38.72,38.73,10089.0,38.0396,38.0592,38.0101,38.0199,10089.0
2018-01-23 13:35:00,38.72,38.72,38.71,38.72,1194.0,38.0101,38.0101,38.0003,38.0101,1194.0
2018-01-23 13:40:00,38.73,38.81,38.72,38.74,17721.0,38.0199,38.0985,38.0101,38.0298,17721.0
2018-01-23 13:45:00,38.74,38.75,38.72,38.73,4004.0,38.0298,38.0396,38.0101,38.0199,4004.0
2018-01-23 13:50:00,38.74,38.75,38.73,38.73,7478.0,38.0298,38.0396,38.0199,38.0199,7478.0
2018-01-23 13:55:00,38.72,38.72,38.69,38.7,4877.0,38.0101,38.0101,37.9807,37.9905,4877.0
2018-01-23 14:00:00,38.69,38.7,38.66,38.69,9850.0,37.9807,37.9905,37.9512,37.9807,9850.0
2018-01-23 14:05:00,38.7,38.73,38.7,38.71,3800.0,37.9905,38.0199,37.9905,38.0003,3800.0
2018-01-23 14:10:00,38.72,38.73,38.68,38.71,23050.0,38.0101,38.0199,37.9709,38.0003,23050.0
2018-01-23 14:15:00,38.71,38.72,38.67,38.69,14740.0,38.0003,38.0101,37.961,37.9807,14740.0
2018-01-23 14:20:00,38.69,38.7,38.67,38.7,8770.0,37.9807,37.9905,37.961,37.9905,8770.0
2018-01-23 14:25:00,38.7,38.72,38.67,38.7,15275.0,37.9905,38.0101,37.961,37.9905,15275.0
2018-01-23 14:30:00,38.7,38.82,38.7,38.82,38754.0,37.9905,38.1083,37.9905,38.1083,38754.0
2018-01-23 14:35:00,38.83,38.87,38.83,38.86,22305.0,38.1181,38.1574,38.1181,38.1476,22305.0
2018-01-23 14:40:00,38.85,38.9,38.85,38.89,24879.0,38.1377,38.1868,38.1377,38.177,24879.0
2018-01-23 14:45:00,38.9,38.94,38.89,38.94,13574.0,38.1868,38.2261,38.177,38.2261,13574.0
2018-01-23 14:50:00,38.95,39.02,38.94,38.97,27338.0,38.2359,38.3046,38.2261,38.2555,27338.0
2018-01-23 14:55:00,38.98,39.0,38.95,38.95,17869.0,38.2654,38.285,38.2359,38.2359,17869.0
2018-01-23 15:00:00,38.95,38.96,38.93,38.95,11442.0,38.2359,38.2457,38.2163,38.2359,11442.0
2018-01-23 15:05:00,38.94,38.96,38.91,38.94,18906.0,38.2261,38.2457,38.1966,38.2261,18906.0
2018-01-23 15:10:00,38.94,38.96,38.91,38.92,15643.0,38.2261,38.2457,38.1966,38.2065,15643.0
2018-01-23 15:15:00,38.93,38.94,38.89,38.91,17341.0,38.2163,38.2261,38.177,38.1966,17341.0
2018-01-23 15:20:00,38.91,38.92,38.87,38.88,20888.0,38.1966,38.2065,38.1574,38.1672,20888.0
2018-01-23 15:25:00,38.88,38.9,38.85,38.87,22433.0,38.1672,38.1868,38.1377,38.1574,22433.0
2018-01-23 15:30:00,38.87,38.91,38.86,38.9,24885.0,38.1574,38.1966,38.1476,38.1868,24885.0
2018-01-23 15:35:00,38.9,38.92,38.87,38.91,41329.0,38.1868,38.2065,38.1574,38.1966,41329.0
2018-01-23 15:40:00,38.91,38.92,38.89,38.91,33341.0,38.1966,38.2065,38.177,38.1966,33341.0
2018-01-23 15:45:00,38.91,38.91,38.89,38.9,46283.0,38.1966,38.1966,38.177,38.1868,46283.0
2018-01-23 15:50:00,38.9,38.9,38.87,38.88,61123.0,38.1868,38.1868,38.1574,38.1672,61123.0
2018-01-23 15:55:00,38.87,38.88,38.84,38.87,120270.0,38.1574,38.1672,38.1279,38.1574,120270.0
2018-01-24 09:30:00,39.19,39.19,39.0,39.02,15209.0,38.4715,38.4715,38.285,38.3046,15209.0
2018-01-24 09:35:00,39.08,39.13,39.03,39.11,18090.0,38.3635,38.4126,38.3144,38.393,18090.0
2018-01-24 09:40:00,39.11,39.11,38.91,38.91,13141.0,38.393,38.393,38.1966,38.1966,13141.0
2018-01-24 09:45:00,38.92,39.07,38.92,39.07,17318.0,38.2065,38.3537,38.2065,38.3537,17318.0
2018-01-24 09:50:00,39.13,39.17,39.07,39.07,10374.0,38.4126,38.4519,38.3537,38.3537,10374.0
2018-01-24 09:55:00,39.02,39.17,39.02,39.17,60108.0,38.3046,38.4519,38.3046,38.4519,60108.0
2018-01-24 10:00:00,39.19,39.27,39.16,39.19,9869.0,38.4715,38.55,38.4421,38.4715,9869.0
2018-01-24 10:05:00,39.18,39.29,39.13,39.25,79515.0,38.4617,38.5697,38.4126,38.5304,79515.0
2018-01-24 10:10:00,39.26,39.31,39.25,39.28,33209.0,38.5402,38.5893,38.5304,38.5599,33209.0
2018-01-24 10:15:00,39.27,39.28,39.13,39.15,7275.0,38.55,38.5599,38.4126,38.4322,7275.0
2018-01-24 10:20:00,39.15,39.2,39.15,39.19,2700.0,38.4322,38.4813,38.4322,38.4715,2700.0
2018-01-24 10:25:00,39.18,39.18,39.12,39.13,2310.0,38.4617,38.4617,38.4028,38.4126,2310.0
2018-01-24 10:30:00,39.17,39.21,39.16,39.18,5500.0,38.4519,38.4911,38.4421,38.4617,5500.0
2018-01-24 10:35:00,39.16,39.25,39.14,39.24,12356.0,38.4421,38.5304,38.4224,38.5206,12356.0
2018-01-24 10:40:00,39.25,39.31,39.23,39.23,17251.0,38.5304,38.5893,38.5108,38.5108,17251.0
2018-01-24 10:45:00,39.24,39.29,39.24,39.25,33056.0,38.5206,38.5697,38.5206,38.5304,33056.0
2018-01-24 10:50:00,39.25,39.26,39.19,39.26,11318.0,38.5304,38.5402,38.4715,38.5402,11318.0
2018-01-24 10:55:00,39.26,39.26,39.17,39.19,14105.0,38.5402,38.5402,38.4519,38.4715,14105.0
2018-01-24 11:00:00,39.2,39.26,39.19,39.25,8957.0,38.4813,38.5402,38.4715,38.5304,8957.0
2018-01-24 11:05:00,39.25,39.3,39.18,39.19,9263.0,38.5304,38.5795,38.4617,38.4715,9263.0
2018-01-24 11:10:00,39.2,39.22,39.08,39.08,17620.0,38.4813,38.501,38.3635,38.3635,17620.0
2018-01-24 11:15:00,39.11,39.16,39.08,39.14,7136.0,38.393,38.4421,38.3635,38.4224,7136.0
2018-01-24 11:20:00,39.14,39.16,39.12,39.14,10887.0,38.4224,38.4421,38.4028,38.4224,10887.0
2018-01-24 11:25:00,39.14,39.17,39.1,39.17,7364.0,38.4224,38.4519,38.3832,38.4519,7364.0
2018-01-24 11:30:00,39.18,39.19,39.03,39.03,10753.0,38.4617,38.4715,38.3144,38.3144,10753.0
2018-01-24 11:35:00,39.05,39.07,38.91,38.94,23348.0,38.3341,38.3537,38.1966,38.2261,23348.0
2018-01-24 11:40:00,38.94,38.97,38.91,38.95,13077.0,38.2261,38.2555,38.1966,38.2359,13077.0
2018-01-24 11:45:00,38.95,38.97,38.91,38.91,13295.0,38.2359,38.2555,38.1966,38.1966,13295.0
2018-01-24 11:50:00,38.93,39.01,38.91,38.99,8950.0,38.2163,38.2948,38.1966,38.2752,8950.0
2018-01-24 11:55:00,38.95,38.96,38.9,38.95,10907.0,38.2359,38.2457,38.1868,38.2359,10907.0
2018-01-24 12:00:00,38.95,38.96,38.92,38.96,12348.0,38.2359,38.2457,38.2065,38.2457,12348.0
2018-01-24 12:05:00,38.96,38.97,38.89,38.91,14922.0,38.2457,38.2555,38.177,38.1966,14922.0
2018-01-24 12:10:00,38.9,38.98,38.88,38.98,11424.0,38.1868,38.2654,38.1672,38.2654,11424.0
2018-01-24 12:15:00,38.97,38.97,38.9,38.9,11094.0,38.2555,38.2555,38.1868,38.1868,11094.0
2018-01-24 12:20:00,38.9,38.92,38.79,38.89,19744.0,38.1868,38.2065,38.0788,38.177,19744.0
2018-01-24 12:25:00,38.86,38.94,38.86,38.93,14321.0,38.1476,38.2261,38.1476,38.2163,14321.0
2018-01-24 12:30:00,38.93,38.95,38.89,38.9,10010.0,38.2163,38.2359,38.177,38.1868,10010.0
2018-01-24 12:35:00,38.91,38.91,38.79,38.84,10440.0,38.1966,38.1966,38.0788,38.1279,10440.0
2018-01-24 12:40:00,38.82,38.84,38.77,38.78,27646.0,38.1083,38.1279,38.0592,38.069,27646.0
2018-01-24 12:45:00,38.78,38.83,38.78,38.83,10400.0,38.069,38.1181,38.069,38.1181,10400.0
2018-01-24 12:50:00,38.84,38.85,38.77,38.8,8296.0,38.1279,38.1377,38.0592,38.0887,8296.0
2018-01-24 12:55:00,38.8,38.87,38.79,38.82,13810.0,38.0887,38.1574,38.0788,38.1083,13810.0
2018-01-24 13:00:00,38.82,38.85,38.81,38.84,10649.0,38.1083,38.1377,38.0985,38.1279,10649.0
2018-01-24 13:05:00,38.84,38.85,38.77,38.77,19884.0,38.1279,38.1377,38.0592,38.0592,19884.0
2018-01-24 13:10:00,38.75,38.78,38.7,38.76,7027.0,38.0396,38.069,37.9905,38.0494,7027.0
2018-01-24 13:15:00,38.76,38.82,38.75,38.78,13688.0,38.0494,38.1083,38.0396,38.069,13688.0
2018-01-24 13:20:00,38.79,38.82,38.75,38.79,9540.0,38.0788,38.1083,38.0396,38.0788,9540.0
2018-01-24 13:25:00,38.8,38.84,38.78,38.81,9762.0,38.0887,38.1279,38.069,38.0985,9762.0
2018-01-24 13:30:00,38.82,38.91,38.8,38.91,6127.0,38.1083,38.1966,38.0887,38.1966,6127.0
2018-01-24 13:35:00,38.93,39.03,38.9,39.0,48374.0,38.2163,38.3144,38.1868,38.285,48374.0
2018-01-24 13:40:00,38.99,39.01,38.96,39.0,14469.0,38.2752,38.2948,38.2457,38.285,14469.0
2018-01-24 13:45:00,38.99,39.0,38.95,38.96,9304.0,38.2752,38.285,38.2359,38.2457,9304.0
2018-01-24 13:50:00,38.96,39.0,38.95,38.97,9617.0,38.2457,38.285,38.2359,38.2555,9617.0
2018-01-24 13:55:00,38.98,38.98,38.84,38.85,10761.0,38.2654,38.2654,38.1279,38.1377,10761.0
2018-01-24 14:00:00,38.86,38.89,38.81,38.86,10943.0,38.1476,38.177,38.0985,38.1476,10943.0
2018-01-24 14:05:00,38.81,38.81,38.68,38.74,21302.0,38.0985,38.0985,37.9709,38.0298,21302.0
2018-01-24 14:10:00,38.74,38.77,38.7,38.77,12817.0,38.0298,38.0592,37.9905,38.0592,12817.0
2018-01-24 14:15:00,38.75,38.86,38.74,38.85,16373.0,38.0396,38.1476,38.0298,38.1377,16373.0
2018-01-24 14:20:00,38.88,38.9,38.77,38.8,6837.0,38.1672,38.1868,38.0592,38.0887,6837.0
2018-01-24 14:25:00,38.8,38.82,38.75,38.8,67515.0,38.0887,38.1083,38.0396,38.0887,67515.0
2018-01-24 14:30:00,38.79,38.81,38.76,38.8,8099.0,38.0788,38.0985,38.0494,38.0887,8099.0
2018-01-24 14:35:00,38.81,38.82,38.77,38.8,13917.0,38.0985,38.1083,38.0592,38.0887,13917.0
2018-01-24 14:40:00,38.81,38.81,38.77,38.8,10850.0,38.0985,38.0985,38.0592,38.0887,10850.0
2018-01-24 14:45:00,38.8,38.85,38.79,38.79,9844.0,38.0887,38.1377,38.0788,38.0788,9844.0
2018-01-24 14:50:00,38.8,38.8,38.74,38.76,11827.0,38.0887,38.0887,38.0298,38.0494,11827.0
2018-01-24 14:55:00,38.76,38.82,38.76,38.76,16425.0,38.0494,38.1083,38.0494,38.0494,16425.0
2018-01-24 15:00:00,38.76,38.82,38.75,38.81,18639.0,38.0494,38.1083,38.0396,38.0985,18639.0
2018-01-24 15:05:00,38.81,38.87,38.81,38.85,15614.0,38.0985,38.1574,38.0985,38.1377,15614.0
2018-01-24 15:10:00,38.85,38.89,38.82,38.89,17582.0,38.1377,38.177,38.1083,38.177,17582.0
2018-01-24 15:15:00,38.88,38.9,38.85,38.88,17578.0,38.1672,38.1868,38.1377,38.1672,17578.0
2018-01-24 15:20:00,38.88,38.93,38.88,38.92,11350.0,38.1672,38.2163,38.1672,38.2065,11350.0
2018-01-24 15:25:00,38.93,38.97,38.93,38.97,23180.0,38.2163,38.2555,38.2163,38.2555,23180.0
2018-01-24 15:30:00,38.97,38.99,38.94,38.96,30589.0,38.2555,38.2752,38.2261,38.2457,30589.0
2018-01-24 15:35:00,38.96,39.0,38.92,38.95,60519.0,38.2457,38.285,38.2065,38.2359,60519.0
2018-01-24 15:40:00,38.95,38.96,38.93,38.95,30551.0,38.2359,38.2457,38.2163,38.2359,30551.0
2018-01-24 15:45:00,38.95,39.11,38.95,39.04,64635.0,38.2359,38.393,38.2359,38.3243,64635.0
2018-01-24 15:50:00,39.03,39.03,38.98,39.03,70050.0,38.3144,38.3144,38.2654,38.3144,70050.0
2018-01-24 15:55:00,39.02,39.04,38.96,38.98,146505.0,38.3046,38.3243,38.2457,38.2654,146505.0
2018-01-25 09:30:00,39.24,39.24,39.0,39.23,38320.0,38.5206,38.5206,38.285,38.5108,38320.0
2018-01-25 09:35:00,39.06,39.18,39.01,39.05,7636.0,38.3439,38.4617,38.2948,38.3341,7636.0
2018-01-25 09:40:00,39.0,39.08,38.97,38.97,3760.0,38.285,38.3635,38.2555,38.2555,3760.0
2018-01-25 09:45:00,38.94,39.01,38.87,38.87,3800.0,38.2261,38.2948,38.1574,38.1574,3800.0
2018-01-25 09:50:00,38.86,38.86,38.63,38.63,4042.0,38.1476,38.1476,37.9218,37.9218,4042.0
2018-01-25 09:55:00,38.59,38.59,38.39,38.43,6673.0,37.8825,37.8825,37.6862,37.7254,6673.0
2018-01-25 10:00:00,38.46,38.56,38.36,38.55,9593.0,37.7549,37.8531,37.6567,37.8432,9593.0
2018-01-25 10:05:00,38.55,38.64,38.51,38.51,14080.0,37.8432,37.9316,37.804,37.804,14080.0
2018-01-25 10:10:00,38.52,38.62,38.5,38.55,11574.0,37.8138,37.912,37.7942,37.8432,11574.0
2018-01-25 10:15:00,38.56,38.67,38.56,38.67,3515.0,37.8531,37.961,37.8531,37.961,3515.0
2018-01-25 10:20:00,38.67,38.68,38.63,38.64,5845.0,37.961,37.9709,37.9218,37.9316,5845.0
2018-01-25 10:25:00,38.66,38.66,38.61,38.64,5800.0,37.9512,37.9512,37.9021,37.9316,5800.0
2018-01-25 10:30:00,38.65,38.72,38.64,38.72,6270.0,37.9414,38.0101,37.9316,38.0101,6270.0
2018-01-25 10:35:00,38.73,38.73,38.62,38.62,3573.0,38.0199,38.0199,37.912,37.912,3573.0
2018-01-25 10:40:00,38.63,38.69,38.62,38.67,8678.0,37.9218,37.9807,37.912,37.961,8678.0
2018-01-25 10:45:00,38.67,38.71,38.63,38.7,7296.0,37.961,38.0003,37.9218,37.9905,7296.0
2018-01-25 10:50:00,38.72,38.75,38.66,38.66,7141.0,38.0101,38.0396,37.9512,37.9512,7141.0
2018-01-25 10:55:00,38.66,38.69,38.63,38.66,8485.0,37.9512,37.9807,37.9218,37.9512,8485.0
2018-01-25 11:00:00,38.65,38.74,38.64,38.65,9262.0,37.9414,38.0298,37.9316,37.9414,9262.0
2018-01-25 11:05:00,38.67,38.74,38.66,38.71,5727.0,37.961,38.0298,37.9512,38.0003,5727.0
2018-01-25 11:10:00,38.71,38.77,38.7,38.77,5671.0,38.0003,38.0592,37.9905,38.0592,5671.0
2018-01-25 11:15:00,38.79,38.81,38.71,38.72,8258.0,38.0788,38.0985,38.0003,38.0101,8258.0
2018-01-25 11:20:00,38.71,38.82,38.71,38.77,5000.0,38.0003,38.1083,38.0003,38.0592,5000.0
2018-01-25 11:25:00,38.74,38.78,38.69,38.75,8994.0,38.0298,38.069,37.9807,38.0396,8994.0
2018-01-25 11:30:00,38.77,38.81,38.76,38.77,3000.0,38.0592,38.0985,38.0494,38.0592,3000.0
2018-01-25 11:35:00,38.76,38.87,38.76,38.8,3695.0,38.0494,38.1574,38.0494,38.0887,3695.0
2018-01-25 11:40:00,38.79,38.87,38.79,38.87,4224.0,38.0788,38.1574,38.0788,38.1574,4224.0
2018-01-25 11:45:00,38.88,38.88,38.79,38.85,3924.0,38.1672,38.1672,38.0788,38.1377,3924.0
2018-01-25 11:50:00,38.83,38.85,38.8,38.84,3459.0,38.1181,38.1377,38.0887,38.1279,3459.0
2018-01-25 11:55:00,38.81,38.86,38.8,38.82,7162.0,38.0985,38.1476,38.0887,38.1083,7162.0
2018-01-25 12:00:00,38.83,38.91,38.82,38.91,3305.0,38.1181,38.1966,38.1083,38.1966,3305.0
2018-01-25 12:05:00,38.89,38.89,38.84,38.86,3586.0,38.177,38.177,38.1279,38.1476,3586.0
2018-01-25 12:10:00,38.86,38.89,38.85,38.86,4295.0,38.1476,38.177,38.1377,38.1476,4295.0
2018-01-25 12:15:00,38.84,38.88,38.82,38.86,12241.0,38.1279,38.1672,38.1083,38.1476,12241.0
2018-01-25 12:20:00,38.86,38.9,38.84,38.88,17515.0,38.1476,38.1868,38.1279,38.1672,17515.0
2018-01-25 12:25:00,38.88,38.91,38.87,38.89,6400.0,38.1672,38.1966,38.1574,38.177,6400.0
2018-01-25 12:30:00,38.89,39.0,38.88,38.98,16961.0,38.177,38.285,38.1672,38.2654,16961.0
2018-01-25 12:35:00,38.98,39.03,38.94,38.94,28054.0,38.2654,38.3144,38.2261,38.2261,28054.0
2018-01-25 12:40:00,38.97,39.0,38.95,38.98,15284.0,38.2555,38.285,38.2359,38.2654,15284.0
2018-01-25 12:45:00,38.99,39.01,38.95,38.98,15602.0,38.2752,38.2948,38.2359,38.2654,15602.0
2018-01-25 12:50:00,38.98,38.99,38.91,38.94,10300.0,38.2654,38.2752,38.1966,38.2261,10300.0
2018-01-25 12:55:00,38.93,38.94,38.91,38.93,4702.0,38.2163,38.2261,38.1966,38.2163,4702.0
2018-01-25 13:00:00,38.92,38.92,38.88,38.89,4305.0,38.2065,38.2065,38.1672,38.177,4305.0
2018-01-25 13:05:00,38.89,38.93,38.88,38.93,5605.0,38.177,38.2163,38.1672,38.2163,5605.0
2018-01-25 13:10:00,38.93,38.94,38.85,38.9,19979.0,38.2163,38.2261,38.1377,38.1868,19979.0
2018-01-25 13:15:00,38.91,39.01,38.89,39.01,47969.0,38.1966,38.2948,38.177,38.2948,47969.0
2018-01-25 13:20:00,38.99,39.03,38.97,38.97,29713.0,38.2752,38.3144,38.2555,38.2555,29713.0
2018-01-25 13:25:00,38.99,39.0,38.97,38.98,13885.0,38.2752,38.285,38.2555,38.2654,13885.0
2018-01-25 13:30:00,38.98,38.99,38.96,38.98,11957.0,38.2654,38.2752,38.2457,38.2654,11957.0
2018-01-25 13:35:00,38.98,39.01,38.97,39.0,14087.0,38.2654,38.2948,38.2555,38.285,14087.0
2018-01-25 13:40:00,39.0,39.02,38.94,38.94,17606.0,38.285,38.3046,38.2261,38.2261,17606.0
2018-01-25 13:45:00,38.95,38.97,38.94,38.95,4647.0,38.2359,38.2555,38.2261,38.2359,4647.0
2018-01-25 13:50:00,38.94,38.95,38.87,38.87,12950.0,38.2261,38.2359,38.1574,38.1574,12950.0
2018-01-25 13:55:00,38.86,38.88,38.8,38.83,12917.0,38.1476,38.1672,38.0887,38.1181,12917.0
2018-01-25 14:00:00,38.83,38.83,38.79,38.79,11634.0,38.1181,38.1181,38.0788,38.0788,11634.0
2018-01-25 14:05:00,38.8,38.83,38.79,38.81,9122.0,38.0887,38.1181,38.0788,38.0985,9122.0
2018-01-25 14:10:00,38.81,38.82,38.7,38.78,15226.0,38.0985,38.1083,37.9905,38.069,15226.0
2018-01-25 14:15:00,38.77,38.77,38.71,38.74,10117.0,38.0592,38.0592,38.0003,38.0298,10117.0
2018-01-25 14:20:00,38.75,38.75,38.68,38.69,6500.0,38.0396,38.0396,37.9709,37.9807,6500.0
2018-01-25 14:25:00,38.67,38.73,38.67,38.73,11283.0,37.961,38.0199,37.961,38.0199,11283.0
2018-01-25 14:30:00,38.73,38.75,38.67,38.68,6246.0,38.0199,38.0396,37.961,37.9709,6246.0
2018-01-25 14:35:00,38.68,38.72,38.67,38.7,10257.0,37.9709,38.0101,37.961,37.9905,10257.0
2018-01-25 14:40:00,38.69,38.71,38.67,38.68,12638.0,37.9807,38.0003,37.961,37.9709,12638.0
2018-01-25 14:45:00,38.68,38.72,38.67,38.71,13516.0,37.9709,38.0101,37.961,38.0003,13516.0
2018-01-25 14:50:00,38.71,38.73,38.65,38.67,17945.0,38.0003,38.0199,37.9414,37.961,17945.0
2018-01-25 14:55:00,38.68,38.72,38.63,38.64,17396.0,37.9709,38.0101,37.9218,37.9316,17396.0
2018-01-25 15:00:00,38.64,38.7,38.64,38.69,23503.0,37.9316,37.9905,37.9316,37.9807,23503.0
2018-01-25 15:05:00,38.69,38.71,38.68,38.69,29742.0,37.9807,38.0003,37.9709,37.9807,29742.0
2018-01-25 15:10:00,38.69,38.72,38.66,38.7,47521.0,37.9807,38.0101,37.9512,37.9905,47521.0
2018-01-25 15:15:00,38.7,38.76,38.69,38.73,21980.0,37.9905,38.0494,37.9807,38.0199,21980.0
2018-01-25 15:20:00,38.74,38.82,38.73,38.81,26324.0,38.0298,38.1083,38.0199,38.0985,26324.0
2018-01-25 15:25:00,38.81,38.9,38.81,38.85,35683.0,38.0985,38.1868,38.0985,38.1377,35683.0
2018-01-25 15:30:00,38.86,38.86,38.75,38.77,73796.0,38.1476,38.1476,38.0396,38.0592,73796.0
2018-01-25 15:35:00,38.77,38.79,38.74,38.78,33321.0,38.0592,38.0788,38.0298,38.069,33321.0
2018-01-25 15:40:00,38.79,38.85,38.77,38.8,49625.0,38.0788,38.1377,38.0592,38.0887,49625.0
2018-01-25 15:45:00,38.8,38.84,38.8,38.82,37572.0,38.0887,38.1279,38.0887,38.1083,37572.0
2018-01-25 15:50:00,38.82,38.94,38.82,38.89,68568.0,38.1083,38.2261,38.1083,38.177,68568.0
2018-01-25 15:55:00,38.88,38.9,38.83,38.89,126694.0,38.1672,38.1868,38.1181,38.177,126694.0
2018-01-26 09:30:00,39.0,39.0,38.91,38.97,18845.0,38.285,38.285,38.1966,38.2555,18845.0
2018-01-26 09:35:00,38.96,38.96,38.87,38.92,5374.0,38.2457,38.2457,38.1574,38.2065,5374.0
2018-01-26 09:40:00,38.91,38.91,38.85,38.88,4557.0,38.1966,38.1966,38.1377,38.1672,4557.0
2018-01-26 09:45:00,38.85,38.86,38.79,38.86,4165.0,38.1377,38.1476,38.0788,38.1476,4165.0
2018-01-26 09:50:00,38.86,38.91,38.86,38.91,3371.0,38.1476,38.1966,38.1476,38.1966,3371.0
2018-01-26 09:55:00,38.94,38.95,38.81,38.81,6286.0,38.2261,38.2359,38.0985,38.0985,6286.0
2018-01-26 10:00:00,38.82,38.91,38.81,38.85,7441.0,38.1083,38.1966,38.0985,38.1377,7441.0
2018-01-26 10:05:00,38.84,38.88,38.81,38.88,6600.0,38.1279,38.1672,38.0985,38.1672,6600.0
2018-01-26 10:10:00,38.88,38.89,38.84,38.84,6279.0,38.1672,38.177,38.1279,38.1279,6279.0
2018-01-26 10:15:00,38.84,38.91,38.82,38.91,6200.0,38.1279,38.1966,38.1083,38.1966,6200.0
2018-01-26 10:20:00,38.9,38.9,38.87,38.89,3639.0,38.1868,38.1868,38.1574,38.177,3639.0
2018-01-26 10:25:00,38.91,38.94,38.9,38.94,2902.0,38.1966,38.2261,38.1868,38.2261,2902.0
2018-01-26 10:30:00,38.95,38.97,38.94,38.94,6802.0,38.2359,38.2555,38.2261,38.2261,6802.0
2018-01-26 10:35:00,38.95,39.02,38.95,39.01,18531.0,38.2359,38.3046,38.2359,38.2948,18531.0
2018-01-26 10:40:00,39.01,39.06,39.01,39.04,9719.0,38.2948,38.3439,38.2948,38.3243,9719.0
2018-01-26 10:45:00,39.04,39.08,39.03,39.05,15494.0,38.3243,38.3635,38.3144,38.3341,15494.0
2018-01-26 10:50:00,39.05,39.11,39.05,39.07,7097.0,38.3341,38.393,38.3341,38.3537,7097.0
2018-01-26 10:55:00,39.07,39.08,39.03,39.04,5739.0,38.3537,38.3635,38.3144,38.3243,5739.0
2018-01-26 11:00:00,39.04,39.09,39.0,39.0,13810.0,38.3243,38.3733,38.285,38.285,13810.0
2018-01-26 11:05:00,39.0,39.05,38.99,39.05,9468.0,38.285,38.3341,38.2752,38.3341,9468.0
2018-01-26 11:10:00,39.04,39.06,39.01,39.06,5582.0,38.3243,38.3439,38.2948,38.3439,5582.0
2018-01-26 11:15:00,39.05,39.08,39.0,39.08,13549.0,38.3341,38.3635,38.285,38.3635,13549.0
2018-01-26 11:20:00,39.07,39.08,39.04,39.05,5261.0,38.3537,38.3635,38.3243,38.3341,5261.0
2018-01-26 11:25:00,39.04,39.05,39.01,39.05,4488.0,38.3243,38.3341,38.2948,38.3341,4488.0
2018-01-26 11:30:00,39.06,39.08,39.05,39.05,3692.0,38.3439,38.3635,38.3341,38.3341,3692.0
2018-01-26 11:35:00,39.04,39.05,39.02,39.03,10315.0,38.3243,38.3341,38.3046,38.3144,10315.0
2018-01-26 11:40:00,39.02,39.04,39.02,39.02,3675.0,38.3046,38.3243,38.3046,38.3046,3675.0
2018-01-26 11:45:00,39.03,39.03,38.94,38.96,22583.0,38.3144,38.3144,38.2261,38.2457,22583.0
2018-01-26 11:50:00,38.94,38.95,38.87,38.88,5685.0,38.2261,38.2359,38.1574,38.1672,5685.0
2018-01-26 11:55:00,38.89,38.89,38.86,38.89,3818.0,38.177,38.177,38.1476,38.177,3818.0
2018-01-26 12:00:00,38.88,38.91,38.87,38.91,3242.0,38.1672,38.1966,38.1574,38.1966,3242.0
2018-01-26 12:05:00,38.92,38.95,38.92,38.94,5192.0,38.2065,38.2359,38.2065,38.2261,5192.0
2018-01-26 12:10:00,38.95,38.95,38.94,38.95,1400.0,38.2359,38.2359,38.2261,38.2359,1400.0
2018-01-26 12:15:00,38.95,38.98,38.94,38.98,7751.0,38.2359,38.2654,38.2261,38.2654,7751.0
2018-01-26 12:20:00,38.98,38.99,38.98,38.99,3125.0,38.2654,38.2752,38.2654,38.2752,3125.0
2018-01-26 12:25:00,38.99,39.0,38.98,38.99,3967.0,38.2752,38.285,38.2654,38.2752,3967.0
2018-01-26 12:30:00,38.99,39.04,38.98,39.04,11768.0,38.2752,38.3243,38.2654,38.3243,11768.0
2018-01-26 12:35:00,39.03,39.04,39.01,39.02,9699.0,38.3144,38.3243,38.2948,38.3046,9699.0
2018-01-26 12:40:00,39.02,39.04,39.01,39.03,5415.0,38.3046,38.3243,38.2948,38.3144,5415.0
2018-01-26 12:45:00,39.03,39.03,39.0,39.02,11730.0,38.3144,38.3144,38.285,38.3046,11730.0
2018-01-26 12:50:00,39.03,39.03,38.99,38.99,6460.0,38.3144,38.3144,38.2752,38.2752,6460.0
2018-01-26 12:55:00,38.98,38.98,38.97,38.98,2486.0,38.2654,38.2654,38.2555,38.2654,2486.0
2018-01-26 13:00:00,38.98,38.98,38.92,38.94,4358.0,38.2654,38.2654,38.2065,38.2261,4358.0
2018-01-26 13:05:00,38.93,38.95,38.93,38.95,2963.0,38.2163,38.2359,38.2163,38.2359,2963.0
2018-01-26 13:10:00,38.94,38.94,38.91,38.93,5891.0,38.2261,38.2261,38.1966,38.2163,5891.0
2018-01-26 13:15:00,38.92,38.95,38.87,38.88,8444.0,38.2065,38.2359,38.1574,38.1672,8444.0
2018-01-26 13:20:00,38.88,38.9,38.86,38.87,9354.0,38.1672,38.1868,38.1476,38.1574,9354.0
2018-01-26 13:25:00,38.87,38.87,38.84,38.84,18053.0,38.1574,38.1574,38.1279,38.1279,18053.0
2018-01-26 13:30:00,38.83,38.83,38.81,38.82,8633.0,38.1181,38.1181,38.0985,38.1083,8633.0
2018-01-26 13:35:00,38.83,38.84,38.81,38.81,8876.0,38.1181,38.1279,38.0985,38.0985,8876.0
2018-01-26 13:40:00,38.81,38.82,38.8,38.8,5260.0,38.0985,38.1083,38.0887,38.0887,5260.0
2018-01-26 13:45:00,38.8,38.83,38.79,38.83,6814.0,38.0887,38.1181,38.0788,38.1181,6814.0
2018-01-26 13:50:00,38.83,38.84,38.78,38.78,7423.0,38.1181,38.1279,38.069,38.069,7423.0
2018-01-26 13:55:00,38.78,38.79,38.76,38.78,8725.0,38.069,38.0788,38.0494,38.069,8725.0
2018-01-26 14:00:00,38.77,38.78,38.76,38.77,32438.0,38.0592,38.069,38.0494,38.0592,32438.0
2018-01-26 14:05:00,38.77,38.77,38.74,38.75,7600.0,38.0592,38.0592,38.0298,38.0396,7600.0
2018-01-26 14:10:00,38.75,38.77,38.75,38.75,4982.0,38.0396,38.0592,38.0396,38.0396,4982.0
2018-01-26 14:15:00,38.75,38.79,38.75,38.79,7639.0,38.0396,38.0788,38.0396,38.0788,7639.0
2018-01-26 14:20:00,38.78,38.85,38.78,38.84,61402.0,38.069,38.1377,38.069,38.1279,61402.0
2018-01-26 14:25:00,38.84,38.93,38.84,38.91,24403.0,38.1279,38.2163,38.1279,38.1966,24403.0
2018-01-26 14:30:00,38.91,38.91,38.87,38.9,13113.0,38.1966,38.1966,38.1574,38.1868,13113.0
2018-01-26 14:35:00,38.9,38.92,38.86,38.87,14059.0,38.1868,38.2065,38.1476,38.1574,14059.0
2018-01-26 14:40:00,38.86,38.87,38.84,38.84,16332.0,38.1476,38.1574,38.1279,38.1279,16332.0
2018-01-26 14:45:00,38.84,38.9,38.84,38.9,13718.0,38.1279,38.1868,38.1279,38.1868,13718.0
2018-01-26 14:50:00,38.9,38.94,38.85,38.94,13157.0,38.1868,38.2261,38.1377,38.2261,13157.0
2018-01-26 14:55:00,38.93,38.94,38.88,38.88,10611.0,38.2163,38.2261,38.1672,38.1672,10611.0
2018-01-26 15:00:00,38.88,38.88,38.84,38.85,9129.0,38.1672,38.1672,38.1279,38.1377,9129.0
2018-01-26 15:05:00,38.86,38.87,38.84,38.85,31334.0,38.1476,38.1574,38.1279,38.1377,31334.0
2018-01-26 15:10:00,38.85,38.9,38.85,38.9,26442.0,38.1377,38.1868,38.1377,38.1868,26442.0
2018-01-26 15:15:00,38.9,38.98,38.89,38.98,37274.0,38.1868,38.2654,38.177,38.2654,37274.0
2018-01-26 15:20:00,38.98,38.99,38.96,38.97,11474.0,38.2654,38.2752,38.2457,38.2555,11474.0
2018-01-26 15:25:00,38.98,39.03,38.97,39.02,16721.0,38.2654,38.3144,38.2555,38.3046,16721.0
2018-01-26 15:30:00,39.02,39.02,38.99,39.01,28839.0,38.3046,38.3046,38.2752,38.2948,28839.0
2018-01-26 15:35:00,39.01,39.06,39.01,39.05,23584.0,38.2948,38.3439,38.2948,38.3341,23584.0
2018-01-26 15:40:00,39.05,39.07,39.04,39.06,36838.0,38.3341,38.3537,38.3243,38.3439,36838.0
2018-01-26 15:45:00,39.07,39.13,39.06,39.11,46825.0,38.3537,38.4126,38.3439,38.393,46825.0
2018-01-26 15:50:00,39.11,39.12,39.08,39.11,53370.0,38.393,38.4028,38.3635,38.393,53370.0
2018-01-26 15:55:00,39.11,39.14,39.09,39.13,149500.0,38.393,38.4224,38.3733,38.4126,149500.0
2018-01-29 09:30:00,39.11,39.26,39.11,39.22,26268.0,38.393,38.5402,38.393,38.501,26268.0
2018-01-29 09:35:00,39.24,39.38,39.2,39.38,21100.0,38.5206,38.658,38.4813,38.658,21100.0
2018-01-29 09:40:00,39.37,39.45,39.3,39.45,25178.0,38.6482,38.7267,38.5795,38.7267,25178.0
2018-01-29 09:45:00,39.43,39.45,39.33,39.36,17070.0,38.7071,38.7267,38.6089,38.6384,17070.0
2018-01-29 09:50:00,39.37,39.43,39.36,39.37,9821.0,38.6482,38.7071,38.6384,38.6482,9821.0
2018-01-29 09:55:00,39.39,39.42,39.39,39.4,5691.0,38.6678,38.6973,38.6678,38.6777,5691.0
2018-01-29 10:00:00,39.39,39.4,39.32,39.32,7600.0,38.6678,38.6777,38.5991,38.5991,7600.0
2018-01-29 10:05:00,39.34,39.47,39.34,39.46,7249.0,38.6188,38.7464,38.6188,38.7366,7249.0
2018-01-29 10:10:00,39.45,39.46,39.42,39.42,4567.0,38.7267,38.7366,38.6973,38.6973,4567.0
2018-01-29 10:15:00,39.44,39.46,39.43,39.45,2325.0,38.7169,38.7366,38.7071,38.7267,2325.0
2018-01-29 10:20:00,39.44,39.46,39.43,39.46,4745.0,38.7169,38.7366,38.7071,38.7366,4745.0
2018-01-29 10:25:00,39.46,39.59,39.45,39.59,12721.0,38.7366,38.8642,38.7267,38.8642,12721.0
2018-01-29 10:30:00,39.58,39.58,39.46,39.47,9056.0,38.8544,38.8544,38.7366,38.7464,9056.0
2018-01-29 10:35:00,39.46,39.48,39.34,39.34,7050.0,38.7366,38.7562,38.6188,38.6188,7050.0
2018-01-29 10:40:00,39.35,39.35,39.15,39.24,12913.0,38.6286,38.6286,38.4322,38.5206,12913.0
2018-01-29 10:45:00,39.27,39.28,39.22,39.24,5575.0,38.55,38.5599,38.501,38.5206,5575.0
2018-01-29 10:50:00,39.24,39.26,39.22,39.22,2319.0,38.5206,38.5402,38.501,38.501,2319.0
2018-01-29 10:55:00,39.24,39.24,39.14,39.17,9049.0,38.5206,38.5206,38.4224,38.4519,9049.0
2018-01-29 11:00:00,39.16,39.2,39.15,39.17,8015.0,38.4421,38.4813,38.4322,38.4519,8015.0
2018-01-29 11:05:00,39.16,39.21,39.16,39.19,3869.0,38.4421,38.4911,38.4421,38.4715,3869.0
2018-01-29 11:10:00,39.19,39.19,39.15,39.18,2594.0,38.4715,38.4715,38.4322,38.4617,2594.0
2018-01-29 11:15:00,39.16,39.21,39.16,39.19,9171.0,38.4421,38.4911,38.4421,38.4715,9171.0
2018-01-29 11:20:00,39.18,39.23,39.18,39.2,3777.0,38.4617,38.5108,38.4617,38.4813,3777.0
2018-01-29 11:25:00,39.2,39.21,39.17,39.21,2134.0,38.4813,38.4911,38.4519,38.4911,2134.0
2018-01-29 11:30:00,39.2,39.2,39.17,39.2,3474.0,38.4813,38.4813,38.4519,38.4813,3474.0
2018-01-29 11:35:00,39.17,39.18,39.14,39.14,3085.0,38.4519,38.4617,38.4224,38.4224,3085.0
2018-01-29 11:40:00,39.13,39.18,39.08,39.15,5284.0,38.4126,38.4617,38.3635,38.4322,5284.0
2018-01-29 11:45:00,39.16,39.2,39.15,39.15,3624.0,38.4421,38.4813,38.4322,38.4322,3624.0
2018-01-29 11:50:00,39.16,39.18,39.13,39.15,3743.0,38.4421,38.4617,38.4126,38.4322,3743.0
2018-01-29 11:55:00,39.15,39.16,39.06,39.07,1801.0,38.4322,38.4421,38.3439,38.3537,1801.0
2018-01-29 12:00:00,39.04,39.07,39.0,39.06,3506.0,38.3243,38.3537,38.285,38.3439,3506.0
2018-01-29 12:05:00,39.06,39.08,39.05,39.05,1300.0,38.3439,38.3635,38.3341,38.3341,1300.0
2018-01-29 12:10:00,39.05,39.07,39.03,39.07,2094.0,38.3341,38.3537,38.3144,38.3537,2094.0
2018-01-29 12:15:00,39.08,39.1,39.07,39.1,1608.0,38.3635,38.3832,38.3537,38.3832,1608.0
2018-01-29 12:20:00,39.1,39.11,39.09,39.09,800.0,38.3832,38.393,38.3733,38.3733,800.0
2018-01-29 12:25:00,39.09,39.14,39.07,39.14,2092.0,38.3733,38.4224,38.3537,38.4224,2092.0
2018-01-29 12:30:00,39.13,39.17,39.13,39.16,4822.0,38.4126,38.4519,38.4126,38.4421,4822.0
2018-01-29 12:35:00,39.16,39.18,39.15,39.15,5652.0,38.4421,38.4617,38.4322,38.4322,5652.0
2018-01-29 12:40:00,39.14,39.15,39.12,39.15,1062.0,38.4224,38.4322,38.4028,38.4322,1062.0
2018-01-29 12:45:00,39.17,39.17,39.15,39.15,2300.0,38.4519,38.4519,38.4322,38.4322,2300.0
2018-01-29 12:50:00,39.17,39.22,39.17,39.22,3559.0,38.4519,38.501,38.4519,38.501,3559.0
2018-01-29 12:55:00,39.2,39.25,39.2,39.24,3470.0,38.4813,38.5304,38.4813,38.5206,3470.0
2018-01-29 13:00:00,39.25,39.26,39.21,39.23,2495.0,38.5304,38.5402,38.4911,38.5108,2495.0
2018-01-29 13:05:00,39.24,39.24,39.19,39.19,2357.0,38.5206,38.5206,38.4715,38.4715,2357.0
2018-01-29 13:10:00,39.19,39.19,39.15,39.15,5398.0,38.4715,38.4715,38.4322,38.4322,5398.0
2018-01-29 13:15:00,39.14,39.18,39.14,39.17,4520.0,38.4224,38.4617,38.4224,38.4519,4520.0
2018-01-29 13:20:00,39.16,39.17,39.13,39.17,3414.0,38.4421,38.4519,38.4126,38.4519,3414.0
2018-01-29 13:25:00,39.16,39.17,39.15,39.17,2210.0,38.4421,38.4519,38.4322,38.4519,2210.0
2018-01-29 13:30:00,39.18,39.18,39.13,39.13,2400.0,38.4617,38.4617,38.4126,38.4126,2400.0
2018-01-29 13:35:00,39.15,39.17,39.15,39.17,1795.0,38.4322,38.4519,38.4322,38.4519,1795.0
2018-01-29 13:40:00,39.14,39.15,39.13,39.14,6286.0,38.4224,38.4322,38.4126,38.4224,6286.0
2018-01-29 13:45:00,39.15,39.19,39.14,39.15,7268.0,38.4322,38.4715,38.4224,38.4322,7268.0
2018-01-29 13:50:00,39.15,39.15,39.14,39.15,3075.0,38.4322,38.4322,38.4224,38.4322,3075.0
2018-01-29 13:55:00,39.15,39.15,39.12,39.13,4375.0,38.4322,38.4322,38.4028,38.4126,4375.0
2018-01-29 14:00:00,39.13,39.17,39.11,39.12,5543.0,38.4126,38.4519,38.393,38.4028,5543.0
2018-01-29 14:05:00,39.11,39.14,39.11,39.12,1125.0,38.393,38.4224,38.393,38.4028,1125.0
2018-01-29 14:10:00,39.13,39.16,39.11,39.16,19826.0,38.4126,38.4421,38.393,38.4421,19826.0
2018-01-29 14:15:00,39.17,39.17,39.14,39.15,5499.0,38.4519,38.4519,38.4224,38.4322,5499.0
2018-01-29 14:20:00,39.16,39.16,39.11,39.12,4461.0,38.4421,38.4421,38.393,38.4028,4461.0
2018-01-29 14:25:00,39.14,39.15,39.12,39.15,7407.0,38.4224,38.4322,38.4028,38.4322,7407.0
2018-01-29 14:30:00,39.17,39.17,39.13,39.15,7799.0,38.4519,38.4519,38.4126,38.4322,7799.0
2018-01-29 14:35:00,39.15,39.19,39.12,39.12,13712.0,38.4322,38.4715,38.4028,38.4028,13712.0
2018-01-29 14:40:00,39.13,39.14,39.09,39.14,4154.0,38.4126,38.4224,38.3733,38.4224,4154.0
2018-01-29 14:45:00,39.14,39.17,39.14,39.15,2926.0,38.4224,38.4519,38.4224,38.4322,2926.0
2018-01-29 14:50:00,39.14,39.15,39.07,39.08,6602.0,38.4224,38.4322,38.3537,38.3635,6602.0
2018-01-29 14:55:00,39.07,39.1,39.05,39.05,4266.0,38.3537,38.3832,38.3341,38.3341,4266.0
2018-01-29 15:00:00,39.07,39.07,39.03,39.03,8785.0,38.3537,38.3537,38.3144,38.3144,8785.0
2018-01-29 15:05:00,39.02,39.02,38.99,39.0,6136.0,38.3046,38.3046,38.2752,38.285,6136.0
2018-01-29 15:10:00,39.0,39.02,38.94,38.94,12349.0,38.285,38.3046,38.2261,38.2261,12349.0
2018-01-29 15:15:00,38.96,38.99,38.94,38.94,8043.0,38.2457,38.2752,38.2261,38.2261,8043.0
2018-01-29 15:20:00,38.94,38.95,38.92,38.93,12918.0,38.2261,38.2359,38.2065,38.2163,12918.0
2018-01-29 15:25:00,38.92,38.93,38.87,38.88,11274.0,38.2065,38.2163,38.1574,38.1672,11274.0
2018-01-29 15:30:00,38.87,38.98,38.86,38.95,31410.0,38.1574,38.2654,38.1476,38.2359,31410.0
2018-01-29 15:35:00,38.95,38.98,38.84,38.85,20677.0,38.2359,38.2654,38.1279,38.1377,20677.0
2018-01-29 15:40:00,38.85,38.89,38.81,38.85,31126.0,38.1377,38.177,38.0985,38.1377,31126.0
2018-01-29 15:45:00,38.84,38.85,38.77,38.81,22837.0,38.1279,38.1377,38.0592,38.0985,22837.0
2018-01-29 15:50:00,38.81,38.89,38.8,38.87,33423.0,38.0985,38.177,38.0887,38.1574,33423.0
2018-01-29 15:55:00,38.87,38.92,38.86,38.86,70552.0,38.1574,38.2065,38.1476,38.1476,70552.0
2018-01-30 09:30:00,38.58,38.6,38.26,38.6,16720.0,37.8727,37.8923,37.5586,37.8923,16720.0
2018-01-30 09:35:00,38.6,38.69,38.57,38.59,10049.0,37.8923,37.9807,37.8629,37.8825,10049.0
2018-01-30 09:40:00,38.57,38.59,38.33,38.37,9415.0,37.8629,37.8825,37.6273,37.6665,9415.0
2018-01-30 09:45:00,38.38,38.4,38.27,38.27,2830.0,37.6764,37.696,37.5684,37.5684,2830.0
2018-01-30 09:50:00,38.27,38.29,38.19,38.19,31050.0,37.5684,37.588,37.4898,37.4898,31050.0
2018-01-30 09:55:00,38.24,38.25,38.11,38.18,20386.0,37.5389,37.5487,37.4113,37.48,20386.0
2018-01-30 10:00:00,38.22,38.27,38.15,38.2,6980.0,37.5193,37.5684,37.4506,37.4997,6980.0
2018-01-30 10:05:00,38.19,38.19,38.05,38.05,12873.0,37.4898,37.4898,37.3524,37.3524,12873.0
2018-01-30 10:10:00,38.1,38.23,38.05,38.23,26880.0,37.4015,37.5291,37.3524,37.5291,26880.0
2018-01-30 10:15:00,38.23,38.23,38.18,38.19,4301.0,37.5291,37.5291,37.48,37.4898,4301.0
2018-01-30 10:20:00,38.18,38.25,38.14,38.22,14565.0,37.48,37.5487,37.4408,37.5193,14565.0
2018-01-30 10:25:00,38.24,38.3,38.24,38.27,8449.0,37.5389,37.5978,37.5389,37.5684,8449.0
2018-01-30 10:30:00,38.3,38.42,38.29,38.39,10037.0,37.5978,37.7156,37.588,37.6862,10037.0
2018-01-30 10:35:00,38.42,38.44,38.37,38.39,7420.0,37.7156,37.7353,37.6665,37.6862,7420.0
2018-01-30 10:40:00,38.38,38.39,38.31,38.39,7716.0,37.6764,37.6862,37.6076,37.6862,7716.0
2018-01-30 10:45:00,38.37,38.37,38.29,38.33,1893.0,37.6665,37.6665,37.588,37.6273,1893.0
2018-01-30 10:50:00,38.31,38.39,38.3,38.39,6768.0,37.6076,37.6862,37.5978,37.6862,6768.0
2018-01-30 10:55:00,38.39,38.49,38.36,38.47,8346.0,37.6862,37.7843,37.6567,37.7647,8346.0
2018-01-30 11:00:00,38.48,38.5,38.3,38.32,8053.0,37.7745,37.7942,37.5978,37.6175,8053.0
2018-01-30 11:05:00,38.35,38.35,38.29,38.33,3762.0,37.6469,37.6469,37.588,37.6273,3762.0
2018-01-30 11:10:00,38.35,38.39,38.29,38.37,4701.0,37.6469,37.6862,37.588,37.6665,4701.0
2018-01-30 11:15:00,38.36,38.39,38.29,38.31,3405.0,37.6567,37.6862,37.588,37.6076,3405.0
2018-01-30 11:20:00,38.33,38.37,38.31,38.33,6800.0,37.6273,37.6665,37.6076,37.6273,6800.0
2018-01-30 11:25:00,38.33,38.33,38.27,38.29,8417.0,37.6273,37.6273,37.5684,37.588,8417.0
2018-01-30 11:30:00,38.3,38.39,38.28,38.38,10564.0,37.5978,37.6862,37.5782,37.6764,10564.0
2018-01-30 11:35:00,38.37,38.4,38.33,38.33,18274.0,37.6665,37.696,37.6273,37.6273,18274.0
2018-01-30 11:40:00,38.35,38.42,38.31,38.37,23261.0,37.6469,37.7156,37.6076,37.6665,23261.0
2018-01-30 11:45:00,38.39,38.41,38.31,38.33,8094.0,37.6862,37.7058,37.6076,37.6273,8094.0
2018-01-30 11:50:00,38.33,38.37,38.29,38.32,7301.0,37.6273,37.6665,37.588,37.6175,7301.0
2018-01-30 11:55:00,38.32,38.36,38.19,38.25,30028.0,37.6175,37.6567,37.4898,37.5487,30028.0
2018-01-30 12:00:00,38.24,38.27,38.2,38.2,15492.0,37.5389,37.5684,37.4997,37.4997,15492.0
2018-01-30 12:05:00,38.18,38.2,38.15,38.17,11280.0,37.48,37.4997,37.4506,37.4702,11280.0
2018-01-30 12:10:00,38.17,38.21,38.15,38.17,4849.0,37.4702,37.5095,37.4506,37.4702,4849.0
2018-01-30 12:15:00,38.16,38.19,38.12,38.16,4153.0,37.4604,37.4898,37.4211,37.4604,4153.0
2018-01-30 12:20:00,38.17,38.18,38.13,38.16,3300.0,37.4702,37.48,37.4309,37.4604,3300.0
2018-01-30 12:25:00,38.15,38.16,38.11,38.11,4023.0,37.4506,37.4604,37.4113,37.4113,4023.0
2018-01-30 12:30:00,38.11,38.17,38.1,38.16,4630.0,37.4113,37.4702,37.4015,37.4604,4630.0
2018-01-30 12:35:00,38.16,38.17,38.11,38.13,4600.0,37.4604,37.4702,37.4113,37.4309,4600.0
2018-01-30 12:40:00,38.13,38.19,38.12,38.13,4992.0,37.4309,37.4898,37.4211,37.4309,4992.0
2018-01-30 12:45:00,38.13,38.17,38.11,38.11,15409.0,37.4309,37.4702,37.4113,37.4113,15409.0
2018-01-30 12:50:00,38.15,38.25,38.13,38.25,8227.0,37.4506,37.5487,37.4309,37.5487,8227.0
2018-01-30 12:55:00,38.25,38.28,38.23,38.25,5428.0,37.5487,37.5782,37.5291,37.5487,5428.0
2018-01-30 13:00:00,38.25,38.27,38.24,38.27,3400.0,37.5487,37.5684,37.5389,37.5684,3400.0
2018-01-30 13:05:00,38.24,38.26,38.19,38.23,5154.0,37.5389,37.5586,37.4898,37.5291,5154.0
2018-01-30 13:10:00,38.26,38.27,38.24,38.24,9850.0,37.5586,37.5684,37.5389,37.5389,9850.0
2018-01-30 13:15:00,38.24,38.3,38.22,38.24,35618.0,37.5389,37.5978,37.5193,37.5389,35618.0
2018-01-30 13:20:00,38.25,38.27,38.13,38.13,15324.0,37.5487,37.5684,37.4309,37.4309,15324.0
2018-01-30 13:25:00,38.13,38.14,38.07,38.07,23325.0,37.4309,37.4408,37.372,37.372,23325.0
2018-01-30 13:30:00,38.07,38.14,38.06,38.13,12436.0,37.372,37.4408,37.3622,37.4309,12436.0
2018-01-30 13:35:00,38.12,38.13,38.09,38.12,9490.0,37.4211,37.4309,37.3917,37.4211,9490.0
2018-01-30 13:40:00,38.13,38.15,38.11,38.12,7331.0,37.4309,37.4506,37.4113,37.4211,7331.0
2018-01-30 13:45:00,38.13,38.17,38.12,38.17,21290.0,37.4309,37.4702,37.4211,37.4702,21290.0
2018-01-30 13:50:00,38.17,38.27,38.17,38.23,18853.0,37.4702,37.5684,37.4702,37.5291,18853.0
2018-01-30 13:55:00,38.22,38.25,38.22,38.23,4878.0,37.5193,37.5487,37.5193,37.5291,4878.0
2018-01-30 14:00:00,38.23,38.25,38.2,38.21,6800.0,37.5291,37.5487,37.4997,37.5095,6800.0
2018-01-30 14:05:00,38.23,38.25,38.21,38.21,16710.0,37.5291,37.5487,37.5095,37.5095,16710.0
2018-01-30 14:10:00,38.21,38.26,38.21,38.24,15388.0,37.5095,37.5586,37.5095,37.5389,15388.0
2018-01-30 14:15:00,38.25,38.25,38.2,38.2,4228.0,37.5487,37.5487,37.4997,37.4997,4228.0
2018-01-30 14:20:00,38.21,38.21,38.14,38.14,7000.0,37.5095,37.5095,37.4408,37.4408,7000.0
2018-01-30 14:25:00,38.14,38.19,38.14,38.15,6093.0,37.4408,37.4898,37.4408,37.4506,6093.0
2018-01-30 14:30:00,38.15,38.16,38.12,38.12,8817.0,37.4506,37.4604,37.4211,37.4211,8817.0
2018-01-30 14:35:00,38.13,38.19,38.11,38.18,10814.0,37.4309,37.4898,37.4113,37.48,10814.0
2018-01-30 14:40:00,38.2,38.24,38.18,38.2,13734.0,37.4997,37.5389,37.48,37.4997,13734.0
2018-01-30 14:45:00,38.19,38.2,38.15,38.2,15284.0,37.4898,37.4997,37.4506,37.4997,15284.0
2018-01-30 14:50:00,38.2,38.29,38.2,38.29,22041.0,37.4997,37.588,37.4997,37.588,22041.0
2018-01-30 14:55:00,38.29,38.33,38.28,38.31,13700.0,37.588,37.6273,37.5782,37.6076,13700.0
2018-01-30 15:00:00,38.31,38.33,38.28,38.32,9336.0,37.6076,37.6273,37.5782,37.6175,9336.0
2018-01-30 15:05:00,38.31,38.33,38.28,38.31,19971.0,37.6076,37.6273,37.5782,37.6076,19971.0
2018-01-30 15:10:00,38.31,38.35,38.31,38.35,15401.0,37.6076,37.6469,37.6076,37.6469,15401.0
2018-01-30 15:15:00,38.34,38.4,38.34,38.39,17194.0,37.6371,37.696,37.6371,37.6862,17194.0
2018-01-30 15:20:00,38.38,38.4,38.31,38.33,14966.0,37.6764,37.696,37.6076,37.6273,14966.0
2018-01-30 15:25:00,38.32,38.36,38.32,38.35,9313.0,37.6175,37.6567,37.6175,37.6469,9313.0
2018-01-30 15:30:00,38.36,38.37,38.32,38.33,16370.0,37.6567,37.6665,37.6175,37.6273,16370.0
2018-01-30 15:35:00,38.33,38.41,38.33,38.38,24527.0,37.6273,37.7058,37.6273,37.6764,24527.0
2018-01-30 15:40:00,38.38,38.41,38.36,38.36,24588.0,37.6764,37.7058,37.6567,37.6567,24588.0
2018-01-30 15:45:00,38.37,38.46,38.36,38.45,40522.0,37.6665,37.7549,37.6567,37.7451,40522.0
2018-01-30 15:50:00,38.44,38.49,38.43,38.48,39294.0,37.7353,37.7843,37.7254,37.7745,39294.0
2018-01-30 15:55:00,38.48,38.49,38.4,38.41,96825.0,37.7745,37.7843,37.696,37.7058,96825.0
2018-01-31 09:30:00,38.95,38.99,38.87,38.91,26029.0,38.2359,38.2752,38.1574,38.1966,26029.0
2018-01-31 09:35:00,38.99,39.07,38.93,39.03,5304.0,38.2752,38.3537,38.2163,38.3144,5304.0
2018-01-31 09:40:00,39.05,39.09,38.79,38.8,5500.0,38.3341,38.3733,38.0788,38.0887,5500.0
2018-01-31 09:45:00,38.8,38.82,38.6,38.61,4854.0,38.0887,38.1083,37.8923,37.9021,4854.0
2018-01-31 09:50:00,38.64,38.65,38.6,38.61,2892.0,37.9316,37.9414,37.8923,37.9021,2892.0
2018-01-31 09:55:00,38.63,38.67,38.56,38.56,2425.0,37.9218,37.961,37.8531,37.8531,2425.0
2018-01-31 10:00:00,38.51,38.53,38.44,38.5,4014.0,37.804,37.8236,37.7353,37.7942,4014.0
2018-01-31 10:05:00,38.48,38.5,38.42,38.43,5129.0,37.7745,37.7942,37.7156,37.7254,5129.0
2018-01-31 10:10:00,38.42,38.58,38.4,38.56,10567.0,37.7156,37.8727,37.696,37.8531,10567.0
2018-01-31 10:15:00,38.55,38.59,38.55,38.59,900.0,37.8432,37.8825,37.8432,37.8825,900.0
2018-01-31 10:20:00,38.62,38.68,38.62,38.67,4146.0,37.912,37.9709,37.912,37.961,4146.0
2018-01-31 10:25:00,38.68,38.68,38.55,38.55,5059.0,37.9709,37.9709,37.8432,37.8432,5059.0
2018-01-31 10:30:00,38.55,38.58,38.5,38.58,3129.0,37.8432,37.8727,37.7942,37.8727,3129.0
2018-01-31 10:35:00,38.58,38.58,38.55,38.58,3599.0,37.8727,37.8727,37.8432,37.8727,3599.0
2018-01-31 10:40:00,38.58,38.62,38.55,38.55,6071.0,37.8727,37.912,37.8432,37.8432,6071.0
2018-01-31 10:45:00,38.51,38.56,38.47,38.54,4840.0,37.804,37.8531,37.7647,37.8334,4840.0
2018-01-31 10:50:00,38.55,38.55,38.46,38.47,5450.0,37.8432,37.8432,37.7549,37.7647,5450.0
2018-01-31 10:55:00,38.47,38.51,38.43,38.51,5655.0,37.7647,37.804,37.7254,37.804,5655.0
2018-01-31 11:00:00,38.54,38.55,38.51,38.53,4121.0,37.8334,37.8432,37.804,37.8236,4121.0
2018-01-31 11:05:00,38.52,38.53,38.49,38.5,3138.0,37.8138,37.8236,37.7843,37.7942,3138.0
2018-01-31 11:10:00,38.49,38.56,38.46,38.56,4950.0,37.7843,37.8531,37.7549,37.8531,4950.0
2018-01-31 11:15:00,38.56,38.6,38.54,38.6,2042.0,37.8531,37.8923,37.8334,37.8923,2042.0
2018-01-31 11:20:00,38.59,38.7,38.58,38.7,11508.0,37.8825,37.9905,37.8727,37.9905,11508.0
2018-01-31 11:25:00,38.7,38.74,38.67,38.67,8614.0,37.9905,38.0298,37.961,37.961,8614.0
2018-01-31 11:30:00,38.68,38.75,38.68,38.75,7286.0,37.9709,38.0396,37.9709,38.0396,7286.0
2018-01-31 11:35:00,38.75,38.8,38.73,38.77,10564.0,38.0396,38.0887,38.0199,38.0592,10564.0
2018-01-31 11:40:00,38.79,38.79,38.71,38.72,7666.0,38.0788,38.0788,38.0003,38.0101,7666.0
2018-01-31 11:45:00,38.73,38.76,38.7,38.74,7605.0,38.0199,38.0494,37.9905,38.0298,7605.0
2018-01-31 11:50:00,38.73,38.75,38.71,38.71,6841.0,38.0199,38.0396,38.0003,38.0003,6841.0
2018-01-31 11:55:00,38.72,38.73,38.71,38.73,6200.0,38.0101,38.0199,38.0003,38.0199,6200.0
2018-01-31 12:00:00,38.73,38.79,38.72,38.79,6458.0,38.0199,38.0788,38.0101,38.0788,6458.0
2018-01-31 12:05:00,38.79,38.79,38.67,38.67,8165.0,38.0788,38.0788,37.961,37.961,8165.0
2018-01-31 12:10:00,38.67,38.67,38.63,38.65,5191.0,37.961,37.961,37.9218,37.9414,5191.0
2018-01-31 12:15:00,38.65,38.65,38.62,38.63,2342.0,37.9414,37.9414,37.912,37.9218,2342.0
2018-01-31 12:20:00,38.63,38.71,38.63,38.69,6200.0,37.9218,38.0003,37.9218,37.9807,6200.0
2018-01-31 12:25:00,38.69,38.7,38.66,38.67,2354.0,37.9807,37.9905,37.9512,37.961,2354.0
2018-01-31 12:30:00,38.68,38.73,38.68,38.73,2748.0,37.9709,38.0199,37.9709,38.0199,2748.0
2018-01-31 12:35:00,38.74,38.74,38.7,38.7,6300.0,38.0298,38.0298,37.9905,37.9905,6300.0
2018-01-31 12:40:00,38.7,38.71,38.69,38.71,2000.0,37.9905,38.0003,37.9807,38.0003,2000.0
2018-01-31 12:45:00,38.71,38.73,38.71,38.72,3087.0,38.0003,38.0199,38.0003,38.0101,3087.0
2018-01-31 12:50:00,38.72,38.74,38.7,38.71,4863.0,38.0101,38.0298,37.9905,38.0003,4863.0
2018-01-31 12:55:00,38.71,38.72,38.67,38.72,10123.0,38.0003,38.0101,37.961,38.0101,10123.0
2018-01-31 13:00:00,38.72,38.75,38.71,38.71,6905.0,38.0101,38.0396,38.0003,38.0003,6905.0
2018-01-31 13:05:00,38.72,38.75,38.7,38.71,2891.0,38.0101,38.0396,37.9905,38.0003,2891.0
2018-01-31 13:10:00,38.68,38.72,38.68,38.72,2382.0,37.9709,38.0101,37.9709,38.0101,2382.0
2018-01-31 13:15:00,38.71,38.72,38.7,38.7,1200.0,38.0003,38.0101,37.9905,37.9905,1200.0
2018-01-31 13:20:00,38.71,38.74,38.71,38.73,3469.0,38.0003,38.0298,38.0003,38.0199,3469.0
2018-01-31 13:25:00,38.75,38.76,38.73,38.73,3372.0,38.0396,38.0494,38.0199,38.0199,3372.0
2018-01-31 13:30:00,38.75,38.75,38.69,38.7,6918.0,38.0396,38.0396,37.9807,37.9905,6918.0
2018-01-31 13:35:00,38.72,38.72,38.68,38.69,3310.0,38.0101,38.0101,37.9709,37.9807,3310.0
2018-01-31 13:40:00,38.69,38.7,38.69,38.69,3464.0,37.9807,37.9905,37.9807,37.9807,3464.0
2018-01-31 13:45:00,38.69,38.7,38.67,38.68,2891.0,37.9807,37.9905,37.961,37.9709,2891.0
2018-01-31 13:50:00,38.68,38.68,38.66,38.66,4700.0,37.9709,37.9709,37.9512,37.9512,4700.0
2018-01-31 13:55:00,38.68,38.69,38.57,38.59,8804.0,37.9709,37.9807,37.8629,37.8825,8804.0
2018-01-31 14:00:00,38.6,38.69,38.58,38.62,10426.0,37.8923,37.9807,37.8727,37.912,10426.0
2018-01-31 14:05:00,38.6,38.67,38.59,38.65,6393.0,37.8923,37.961,37.8825,37.9414,6393.0
2018-01-31 14:10:00,38.66,38.66,38.57,38.57,4397.0,37.9512,37.9512,37.8629,37.8629,4397.0
2018-01-31 14:15:00,38.57,38.61,38.55,38.55,9262.0,37.8629,37.9021,37.8432,37.8432,9262.0
2018-01-31 14:20:00,38.56,38.56,38.45,38.45,5908.0,37.8531,37.8531,37.7451,37.7451,5908.0
2018-01-31 14:25:00,38.47,38.52,38.45,38.49,6629.0,37.7647,37.8138,37.7451,37.7843,6629.0
2018-01-31 14:30:00,38.48,38.5,38.45,38.46,6577.0,37.7745,37.7942,37.7451,37.7549,6577.0
2018-01-31 14:35:00,38.45,38.47,38.42,38.43,15408.0,37.7451,37.7647,37.7156,37.7254,15408.0
2018-01-31 14:40:00,38.43,38.49,38.42,38.42,11106.0,37.7254,37.7843,37.7156,37.7156,11106.0
2018-01-31 14:45:00,38.42,38.43,38.35,38.35,10402.0,37.7156,37.7254,37.6469,37.6469,10402.0
2018-01-31 14:50:00,38.35,38.4,38.31,38.4,17845.0,37.6469,37.696,37.6076,37.696,17845.0
2018-01-31 14:55:00,38.41,38.48,38.39,38.48,11739.0,37.7058,37.7745,37.6862,37.7745,11739.0
2018-01-31 15:00:00,38.46,38.52,38.41,38.44,15443.0,37.7549,37.8138,37.7058,37.7353,15443.0
2018-01-31 15:05:00,38.44,38.45,38.37,38.41,10806.0,37.7353,37.7451,37.6665,37.7058,10806.0
2018-01-31 15:10:00,38.42,38.44,38.34,38.35,15609.0,37.7156,37.7353,37.6371,37.6469,15609.0
2018-01-31 15:15:00,38.34,38.35,38.29,38.33,8369.0,37.6371,37.6469,37.588,37.6273,8369.0
2018-01-31 15:20:00,38.33,38.38,38.3,38.38,15514.0,37.6273,37.6764,37.5978,37.6764,15514.0
2018-01-31 15:25:00,38.37,38.42,38.35,38.41,16858.0,37.6665,37.7156,37.6469,37.7058,16858.0
2018-01-31 15:30:00,38.42,38.47,38.4,38.45,19262.0,37.7156,37.7647,37.696,37.7451,19262.0
2018-01-31 15:35:00,38.45,38.53,38.44,38.5,18797.0,37.7451,37.8236,37.7353,37.7942,18797.0
2018-01-31 15:40:00,38.5,38.6,38.5,38.55,23603.0,37.7942,37.8923,37.7942,37.8432,23603.0
2018-01-31 15:45:00,38.55,38.6,38.51,38.52,25408.0,37.8432,37.8923,37.804,37.8138,25408.0
2018-01-31 15:50:00,38.52,38.54,38.48,38.49,32377.0,37.8138,37.8334,37.7745,37.7843,32377.0
2018-01-31 15:55:00,38.49,38.5,38.45,38.49,94004.0,37.7843,37.7942,37.7451,37.7843,94004.0
2018-02-01 09:30:00,38.4,38.46,38.22,38.34,12561.0,37.696,37.7549,37.5193,37.6371,12561.0
2018-02-01 09:35:00,38.33,38.45,38.28,38.4,4392.0,37.6273,37.7451,37.5782,37.696,4392.0
2018-02-01 09:40:00,38.43,38.45,38.38,38.41,5353.0,37.7254,37.7451,37.6764,37.7058,5353.0
2018-02-01 09:45:00,38.4,38.43,38.35,38.35,6800.0,37.696,37.7254,37.6469,37.6469,6800.0
2018-02-01 09:50:00,38.33,38.36,38.27,38.28,7000.0,37.6273,37.6567,37.5684,37.5782,7000.0
2018-02-01 09:55:00,38.28,38.34,38.24,38.24,7586.0,37.5782,37.6371,37.5389,37.5389,7586.0
2018-02-01 10:00:00,38.22,38.26,38.21,38.22,9349.0,37.5193,37.5586,37.5095,37.5193,9349.0
2018-02-01 10:05:00,38.22,38.28,38.21,38.28,6767.0,37.5193,37.5782,37.5095,37.5782,6767.0
2018-02-01 10:10:00,38.29,38.4,38.29,38.4,7366.0,37.588,37.696,37.588,37.696,7366.0
2018-02-01 10:15:00,38.4,38.49,38.4,38.45,4725.0,37.696,37.7843,37.696,37.7451,4725.0
2018-02-01 10:20:00,38.45,38.45,38.39,38.45,3425.0,37.7451,37.7451,37.6862,37.7451,3425.0
2018-02-01 10:25:00,38.43,38.44,38.34,38.37,2750.0,37.7254,37.7353,37.6371,37.6665,2750.0
2018-02-01 10:30:00,38.35,38.36,38.3,38.32,2627.0,37.6469,37.6567,37.5978,37.6175,2627.0
2018-02-01 10:35:00,38.3,38.36,38.29,38.32,4958.0,37.5978,37.6567,37.588,37.6175,4958.0
2018-02-01 10:40:00,38.32,38.35,38.28,38.28,3300.0,37.6175,37.6469,37.5782,37.5782,3300.0
2018-02-01 10:45:00,38.28,38.3,38.24,38.27,7473.0,37.5782,37.5978,37.5389,37.5684,7473.0
2018-02-01 10:50:00,38.27,38.28,38.18,38.22,3328.0,37.5684,37.5782,37.48,37.5193,3328.0
2018-02-01 10:55:00,38.22,38.22,38.11,38.16,8315.0,37.5193,37.5193,37.4113,37.4604,8315.0
2018-02-01 11:00:00,38.16,38.26,38.16,38.23,3800.0,37.4604,37.5586,37.4604,37.5291,3800.0
2018-02-01 11:05:00,38.22,38.22,38.15,38.15,5404.0,37.5193,37.5193,37.4506,37.4506,5404.0
2018-02-01 11:10:00,38.14,38.22,38.14,38.22,3820.0,37.4408,37.5193,37.4408,37.5193,3820.0
2018-02-01 11:15:00,38.23,38.27,38.22,38.27,7173.0,37.5291,37.5684,37.5193,37.5684,7173.0
2018-02-01 11:20:00,38.26,38.26,38.18,38.26,6222.0,37.5586,37.5586,37.48,37.5586,6222.0
2018-02-01 11:25:00,38.26,38.26,38.22,38.24,3100.0,37.5586,37.5586,37.5193,37.5389,3100.0
2018-02-01 11:30:00,38.23,38.34,38.22,38.34,9462.0,37.5291,37.6371,37.5193,37.6371,9462.0
2018-02-01 11:35:00,38.35,38.44,38.35,38.41,4705.0,37.6469,37.7353,37.6469,37.7058,4705.0
2018-02-01 11:40:00,38.4,38.44,38.39,38.42,6149.0,37.696,37.7353,37.6862,37.7156,6149.0
2018-02-01 11:45:00,38.43,38.43,38.34,38.34,3801.0,37.7254,37.7254,37.6371,37.6371,3801.0
2018-02-01 11:50:00,38.35,38.38,38.34,38.34,7966.0,37.6469,37.6764,37.6371,37.6371,7966.0
2018-02-01 11:55:00,38.36,38.39,38.36,38.39,4277.0,37.6567,37.6862,37.6567,37.6862,4277.0
2018-02-01 12:00:00,38.4,38.42,38.35,38.38,7660.0,37.696,37.7156,37.6469,37.6764,7660.0
2018-02-01 12:05:00,38.39,38.44,38.38,38.44,7249.0,37.6862,37.7353,37.6764,37.7353,7249.0
2018-02-01 12:10:00,38.43,38.48,38.42,38.48,10889.0,37.7254,37.7745,37.7156,37.7745,10889.0
2018-02-01 12:15:00,38.49,38.55,38.49,38.55,7840.0,37.7843,37.8432,37.7843,37.8432,7840.0
2018-02-01 12:20:00,38.54,38.54,38.46,38.47,5999.0,37.8334,37.8334,37.7549,37.7647,5999.0
2018-02-01 12:25:00,38.47,38.47,38.4,38.42,8027.0,37.7647,37.7647,37.696,37.7156,8027.0
2018-02-01 12:30:00,38.43,38.44,38.41,38.41,5004.0,37.7254,37.7353,37.7058,37.7058,5004.0
2018-02-01 12:35:00,38.41,38.42,38.4,38.42,6500.0,37.7058,37.7156,37.696,37.7156,6500.0
2018-02-01 12:40:00,38.42,38.42,38.37,38.37,5406.0,37.7156,37.7156,37.6665,37.6665,5406.0
2018-02-01 12:45:00,38.37,38.45,38.37,38.44,8134.0,37.6665,37.7451,37.6665,37.7353,8134.0
2018-02-01 12:50:00,38.44,38.45,38.42,38.44,4000.0,37.7353,37.7451,37.7156,37.7353,4000.0
2018-02-01 12:55:00,38.46,38.47,38.45,38.46,4402.0,37.7549,37.7647,37.7451,37.7549,4402.0
2018-02-01 13:00:00,38.47,38.53,38.47,38.53,3610.0,37.7647,37.8236,37.7647,37.8236,3610.0
2018-02-01 13:05:00,38.54,38.56,38.53,38.53,4606.0,37.8334,37.8531,37.8236,37.8236,4606.0
2018-02-01 13:10:00,38.54,38.55,38.48,38.48,4857.0,37.8334,37.8432,37.7745,37.7745,4857.0
2018-02-01 13:15:00,38.47,38.51,38.47,38.49,6754.0,37.7647,37.804,37.7647,37.7843,6754.0
2018-02-01 13:20:00,38.49,38.52,38.48,38.51,2802.0,37.7843,37.8138,37.7745,37.804,2802.0
2018-02-01 13:25:00,38.52,38.56,38.52,38.53,3529.0,37.8138,37.8531,37.8138,37.8236,3529.0
2018-02-01 13:30:00,38.53,38.58,38.51,38.55,6066.0,37.8236,37.8727,37.804,37.8432,6066.0
2018-02-01 13:35:00,38.54,38.55,38.53,38.53,5391.0,37.8334,37.8432,37.8236,37.8236,5391.0
2018-02-01 13:40:00,38.53,38.53,38.49,38.5,3970.0,37.8236,37.8236,37.7843,37.7942,3970.0
2018-02-01 13:45:00,38.49,38.5,38.46,38.5,5996.0,37.7843,37.7942,37.7549,37.7942,5996.0
2018-02-01 13:50:00,38.5,38.51,38.47,38.47,7180.0,37.7942,37.804,37.7647,37.7647,7180.0
2018-02-01 13:55:00,38.47,38.5,38.45,38.49,7096.0,37.7647,37.7942,37.7451,37.7843,7096.0
2018-02-01 14:00:00,38.5,38.51,38.44,38.48,9778.0,37.7942,37.804,37.7353,37.7745,9778.0
2018-02-01 14:05:00,38.46,38.48,38.45,38.46,5390.0,37.7549,37.7745,37.7451,37.7549,5390.0
2018-02-01 14:10:00,38.45,38.46,38.43,38.43,5885.0,37.7451,37.7549,37.7254,37.7254,5885.0
2018-02-01 14:15:00,38.43,38.43,38.37,38.38,6586.0,37.7254,37.7254,37.6665,37.6764,6586.0
2018-02-01 14:20:00,38.36,38.38,38.29,38.3,9949.0,37.6567,37.6764,37.588,37.5978,9949.0
2018-02-01 14:25:00,38.29,38.41,38.28,38.41,7559.0,37.588,37.7058,37.5782,37.7058,7559.0
2018-02-01 14:30:00,38.41,38.45,38.37,38.4,13911.0,37.7058,37.7451,37.6665,37.696,13911.0
2018-02-01 14:35:00,38.42,38.44,38.36,38.4,11125.0,37.7156,37.7353,37.6567,37.696,11125.0
2018-02-01 14:40:00,38.41,38.45,38.39,38.42,9744.0,37.7058,37.7451,37.6862,37.7156,9744.0
2018-02-01 14:45:00,38.43,38.48,38.43,38.46,9181.0,37.7254,37.7745,37.7254,37.7549,9181.0
2018-02-01 14:50:00,38.47,38.49,38.44,38.44,11391.0,37.7647,37.7843,37.7353,37.7353,11391.0
2018-02-01 14:55:00,38.44,38.5,38.44,38.5,6423.0,37.7353,37.7942,37.7353,37.7942,6423.0
2018-02-01 15:00:00,38.51,38.53,38.49,38.49,14762.0,37.804,37.8236,37.7843,37.7843,14762.0
2018-02-01 15:05:00,38.49,38.53,38.49,38.52,13909.0,37.7843,37.8236,37.7843,37.8138,13909.0
2018-02-01 15:10:00,38.52,38.54,38.5,38.54,19688.0,37.8138,37.8334,37.7942,37.8334,19688.0
2018-02-01 15:15:00,38.55,38.57,38.51,38.52,22629.0,37.8432,37.8629,37.804,37.8138,22629.0
2018-02-01 15:20:00,38.51,38.51,38.46,38.48,18731.0,37.804,37.804,37.7549,37.7745,18731.0
2018-02-01 15:25:00,38.49,38.52,38.4,38.4,20494.0,37.7843,37.8138,37.696,37.696,20494.0
2018-02-01 15:30:00,38.4,38.41,38.31,38.34,30434.0,37.696,37.7058,37.6076,37.6371,30434.0
2018-02-01 15:35:00,38.34,38.34,38.28,38.3,34229.0,37.6371,37.6371,37.5782,37.5978,34229.0
2018-02-01 15:40:00,38.31,38.32,38.18,38.19,69153.0,37.6076,37.6175,37.48,37.4898,69153.0
2018-02-01 15:45:00,38.2,38.22,38.18,38.21,140251.0,37.4997,37.5193,37.48,37.5095,140251.0
2018-02-01 15:50:00,38.21,38.23,38.13,38.16,103548.0,37.5095,37.5291,37.4309,37.4604,103548.0
2018-02-01 15:55:00,38.16,38.26,38.14,38.25,137617.0,37.4604,37.5586,37.4408,37.5487,137617.0
2018-02-02 09:30:00,38.0,38.0,37.24,37.3,89891.0,37.3033,37.3033,36.5573,36.6162,89891.0
2018-02-02 09:35:00,37.3,37.55,37.3,37.42,38293.0,36.6162,36.8616,36.6162,36.734,38293.0
2018-02-02 09:40:00,37.39,37.64,37.37,37.59,13571.0,36.7045,36.9499,36.6849,36.9008,13571.0
2018-02-02 09:45:00,37.57,37.6,37.5,37.57,34689.0,36.8812,36.9107,36.8125,36.8812,34689.0
2018-02-02 09:50:00,37.59,37.67,37.59,37.6,18255.0,36.9008,36.9794,36.9008,36.9107,18255.0
2018-02-02 09:55:00,37.58,37.61,37.54,37.6,15060.0,36.891,36.9205,36.8518,36.9107,15060.0
2018-02-02 10:00:00,37.59,37.6,37.36,37.4,12648.0,36.9008,36.9107,36.6751,36.7143,12648.0
2018-02-02 10:05:00,37.39,37.55,37.35,37.47,40300.0,36.7045,36.8616,36.6652,36.783,40300.0
2018-02-02 10:10:00,37.49,37.57,37.47,37.52,12141.0,36.8027,36.8812,36.783,36.8321,12141.0
2018-02-02 10:15:00,37.5,37.5,37.27,37.27,11544.0,36.8125,36.8125,36.5867,36.5867,11544.0
2018-02-02 10:20:00,37.28,37.28,37.12,37.14,31765.0,36.5965,36.5965,36.4395,36.4591,31765.0
2018-02-02 10:25:00,37.14,37.15,37.06,37.13,35311.0,36.4591,36.4689,36.3806,36.4493,35311.0
2018-02-02 10:30:00,37.14,37.15,37.05,37.06,15535.0,36.4591,36.4689,36.3707,36.3806,15535.0
2018-02-02 10:35:00,37.06,37.09,36.87,36.88,54834.0,36.3806,36.41,36.194,36.2039,54834.0
2018-02-02 10:40:00,36.89,36.94,36.84,36.9,30939.0,36.2137,36.2628,36.1646,36.2235,30939.0
2018-02-02 10:45:00,36.9,36.9,36.8,36.83,17778.0,36.2235,36.2235,36.1253,36.1548,17778.0
2018-02-02 10:50:00,36.82,36.98,36.81,36.92,15229.0,36.145,36.302,36.1351,36.2431,15229.0
2018-02-02 10:55:00,36.93,36.93,36.82,36.89,28818.0,36.2529,36.2529,36.145,36.2137,28818.0
2018-02-02 11:00:00,36.89,36.92,36.81,36.82,21425.0,36.2137,36.2431,36.1351,36.145,21425.0
2018-02-02 11:05:00,36.81,36.84,36.79,36.84,18309.0,36.1351,36.1646,36.1155,36.1646,18309.0
2018-02-02 11:10:00,36.85,36.85,36.79,36.8,16876.0,36.1744,36.1744,36.1155,36.1253,16876.0
2018-02-02 11:15:00,36.79,36.82,36.79,36.81,22916.0,36.1155,36.145,36.1155,36.1351,22916.0
2018-02-02 11:20:00,36.8,36.84,36.79,36.84,25351.0,36.1253,36.1646,36.1155,36.1646,25351.0
2018-02-02 11:25:00,36.82,36.87,36.82,36.85,15015.0,36.145,36.194,36.145,36.1744,15015.0
2018-02-02 11:30:00,36.85,36.97,36.85,36.95,38764.0,36.1744,36.2922,36.1744,36.2726,38764.0
2018-02-02 11:35:00,36.96,36.98,36.92,36.95,22923.0,36.2824,36.302,36.2431,36.2726,22923.0
2018-02-02 11:40:00,36.95,37.01,36.91,36.91,12703.0,36.2726,36.3315,36.2333,36.2333,12703.0
2018-02-02 11:45:00,36.91,36.92,36.89,36.9,28790.0,36.2333,36.2431,36.2137,36.2235,28790.0
2018-02-02 11:50:00,36.91,36.92,36.88,36.92,19967.0,36.2333,36.2431,36.2039,36.2431,19967.0
2018-02-02 11:55:00,36.91,36.94,36.86,36.86,23698.0,36.2333,36.2628,36.1842,36.1842,23698.0
2018-02-02 12:00:00,36.85,36.94,36.85,36.91,12755.0,36.1744,36.2628,36.1744,36.2333,12755.0
2018-02-02 12:05:00,36.91,36.95,36.89,36.89,14219.0,36.2333,36.2726,36.2137,36.2137,14219.0
2018-02-02 12:10:00,36.9,36.93,36.85,36.92,22765.0,36.2235,36.2529,36.1744,36.2431,22765.0
2018-02-02 12:15:00,36.92,36.98,36.91,36.98,46180.0,36.2431,36.302,36.2333,36.302,46180.0
2018-02-02 12:20:00,36.97,36.98,36.95,36.97,12331.0,36.2922,36.302,36.2726,36.2922,12331.0
2018-02-02 12:25:00,36.97,36.99,36.96,36.98,48754.0,36.2922,36.3118,36.2824,36.302,48754.0
2018-02-02 12:30:00,36.98,36.99,36.95,36.97,16380.0,36.302,36.3118,36.2726,36.2922,16380.0
2018-02-02 12:35:00,36.97,36.97,36.94,36.97,20271.0,36.2922,36.2922,36.2628,36.2922,20271.0
2018-02-02 12:40:00,36.97,37.08,36.94,37.06,48183.0,36.2922,36.4002,36.2628,36.3806,48183.0
2018-02-02 12:45:00,37.05,37.08,37.03,37.07,19012.0,36.3707,36.4002,36.3511,36.3904,19012.0
2018-02-02 12:50:00,37.07,37.08,36.99,36.99,16840.0,36.3904,36.4002,36.3118,36.3118,16840.0
2018-02-02 12:55:00,36.98,36.99,36.94,36.94,10979.0,36.302,36.3118,36.2628,36.2628,10979.0
2018-02-02 13:00:00,36.94,36.95,36.84,36.85,12258.0,36.2628,36.2726,36.1646,36.1744,12258.0
2018-02-02 13:05:00,36.84,36.86,36.82,36.83,10997.0,36.1646,36.1842,36.145,36.1548,10997.0
2018-02-02 13:10:00,36.83,36.86,36.82,36.86,10669.0,36.1548,36.1842,36.145,36.1842,10669.0
2018-02-02 13:15:00,36.85,36.87,36.81,36.81,11559.0,36.1744,36.194,36.1351,36.1351,11559.0
2018-02-02 13:20:00,36.81,36.82,36.79,36.81,25113.0,36.1351,36.145,36.1155,36.1351,25113.0
2018-02-02 13:25:00,36.81,36.82,36.79,36.8,8678.0,36.1351,36.145,36.1155,36.1253,8678.0
2018-02-02 13:30:00,36.81,36.81,36.73,36.76,24070.0,36.1351,36.1351,36.0566,36.0861,24070.0
2018-02-02 13:35:00,36.75,36.76,36.68,36.7,20156.0,36.0762,36.0861,36.0075,36.0272,20156.0
2018-02-02 13:40:00,36.7,36.7,36.61,36.61,21086.0,36.0272,36.0272,35.9388,35.9388,21086.0
2018-02-02 13:45:00,36.62,36.62,36.54,36.55,27703.0,35.9486,35.9486,35.8701,35.8799,27703.0
2018-02-02 13:50:00,36.55,36.59,36.54,36.56,28809.0,35.8799,35.9192,35.8701,35.8897,28809.0
2018-02-02 13:55:00,36.55,36.58,36.51,36.51,11739.0,35.8799,35.9094,35.8406,35.8406,11739.0
2018-02-02 14:00:00,36.51,36.52,36.45,36.47,19783.0,35.8406,35.8505,35.7817,35.8014,19783.0
2018-02-02 14:05:00,36.47,36.5,36.41,36.42,17847.0,35.8014,35.8308,35.7425,35.7523,17847.0
2018-02-02 14:10:00,36.41,36.44,36.37,36.41,18343.0,35.7425,35.7719,35.7032,35.7425,18343.0
2018-02-02 14:15:00,36.42,36.42,36.32,36.33,14496.0,35.7523,35.7523,35.6541,35.6639,14496.0
2018-02-02 14:20:00,36.34,36.36,36.28,36.31,21444.0,35.6738,35.6934,35.6149,35.6443,21444.0
2018-02-02 14:25:00,36.33,36.35,36.24,36.3,19576.0,35.6639,35.6836,35.5756,35.6345,19576.0
2018-02-02 14:30:00,36.3,36.4,36.3,36.39,16337.0,35.6345,35.7327,35.6345,35.7228,16337.0
2018-02-02 14:35:00,36.39,36.44,36.36,36.36,24844.0,35.7228,35.7719,35.6934,35.6934,24844.0
2018-02-02 14:40:00,36.37,36.47,36.37,36.47,18953.0,35.7032,35.8014,35.7032,35.8014,18953.0
2018-02-02 14:45:00,36.46,36.46,36.37,36.39,22081.0,35.7916,35.7916,35.7032,35.7228,22081.0
2018-02-02 14:50:00,36.38,36.38,36.29,36.37,23873.0,35.713,35.713,35.6247,35.7032,23873.0
2018-02-02 14:55:00,36.36,36.36,36.26,36.3,19806.0,35.6934,35.6934,35.5952,35.6345,19806.0
2018-02-02 15:00:00,36.3,36.31,36.18,36.19,28820.0,35.6345,35.6443,35.5167,35.5265,28820.0
2018-02-02 15:05:00,36.19,36.19,36.1,36.11,22765.0,35.5265,35.5265,35.4382,35.448,22765.0
2018-02-02 15:10:00,36.11,36.21,36.1,36.19,21938.0,35.448,35.5461,35.4382,35.5265,21938.0
2018-02-02 15:15:00,36.18,36.3,36.18,36.29,26434.0,35.5167,35.6345,35.5167,35.6247,26434.0
2018-02-02 15:20:00,36.29,36.37,36.29,36.37,41332.0,35.6247,35.7032,35.6247,35.7032,41332.0
2018-02-02 15:25:00,36.38,36.41,36.32,36.33,35326.0,35.713,35.7425,35.6541,35.6639,35326.0
2018-02-02 15:30:00,36.32,36.33,36.25,36.32,37078.0,35.6541,35.6639,35.5854,35.6541,37078.0
2018-02-02 15:35:00,36.31,36.38,36.29,36.35,42280.0,35.6443,35.713,35.6247,35.6836,42280.0
2018-02-02 15:40:00,36.34,36.35,36.23,36.25,62257.0,35.6738,35.6836,35.5658,35.5854,62257.0
2018-02-02 15:45:00,36.25,36.25,36.13,36.14,131683.0,35.5854,35.5854,35.4676,35.4774,131683.0
2018-02-02 15:50:00,36.14,36.15,36.1,36.1,99479.0,35.4774,35.4872,35.4382,35.4382,99479.0
2018-02-02 15:55:00,36.11,36.11,36.07,36.09,254504.0,35.448,35.448,35.4087,35.4283,254504.0
2018-02-05 09:30:00,35.77,35.77,35.36,35.58,53266.0,35.1142,35.1142,34.7117,34.9277,53266.0
2018-02-05 09:35:00,35.59,35.86,35.53,35.62,20637.0,34.9375,35.2026,34.8786,34.967,20637.0
2018-02-05 09:40:00,35.61,35.66,35.39,35.47,48110.0,34.9571,35.0062,34.7412,34.8197,48110.0
2018-02-05 09:45:00,35.5,35.84,35.5,35.75,45857.0,34.8492,35.1829,34.8492,35.0946,45857.0
2018-02-05 09:50:00,35.76,35.89,35.63,35.88,17635.0,35.1044,35.232,34.9768,35.2222,17635.0
2018-02-05 09:55:00,35.89,35.95,35.86,35.91,9789.0,35.232,35.2909,35.2026,35.2516,9789.0
2018-02-05 10:00:00,35.94,36.09,35.93,35.96,18521.0,35.2811,35.4283,35.2713,35.3007,18521.0
2018-02-05 10:05:00,35.96,36.14,35.96,36.1,15514.0,35.3007,35.4774,35.3007,35.4382,15514.0
2018-02-05 10:10:00,36.14,36.2,36.05,36.11,17165.0,35.4774,35.5363,35.3891,35.448,17165.0
2018-02-05 10:15:00,36.12,36.13,35.93,35.97,15213.0,35.4578,35.4676,35.2713,35.3105,15213.0
2018-02-05 10:20:00,35.97,36.18,35.94,36.18,12887.0,35.3105,35.5167,35.2811,35.5167,12887.0
2018-02-05 10:25:00,36.18,36.25,36.16,36.16,9344.0,35.5167,35.5854,35.4971,35.4971,9344.0
2018-02-05 10:30:00,36.16,36.19,36.07,36.09,9823.0,35.4971,35.5265,35.4087,35.4283,9823.0
2018-02-05 10:35:00,36.09,36.12,36.01,36.04,15016.0,35.4283,35.4578,35.3498,35.3793,15016.0
2018-02-05 10:40:00,36.02,36.15,36.02,36.07,20582.0,35.3596,35.4872,35.3596,35.4087,20582.0
2018-02-05 10:45:00,36.07,36.13,35.99,36.1,13132.0,35.4087,35.4676,35.3302,35.4382,13132.0
2018-02-05 10:50:00,36.09,36.13,36.09,36.1,7248.0,35.4283,35.4676,35.4283,35.4382,7248.0
2018-02-05 10:55:00,36.12,36.21,36.09,36.12,11111.0,35.4578,35.5461,35.4283,35.4578,11111.0
2018-02-05 11:00:00,36.16,36.24,36.07,36.08,13665.0,35.4971,35.5756,35.4087,35.4185,13665.0
2018-02-05 11:05:00,36.08,36.11,36.06,36.07,6660.0,35.4185,35.448,35.3989,35.4087,6660.0
2018-02-05 11:10:00,36.07,36.11,36.0,36.01,12008.0,35.4087,35.448,35.34,35.3498,12008.0
2018-02-05 11:15:00,36.03,36.08,36.01,36.05,10498.0,35.3694,35.4185,35.3498,35.3891,10498.0
2018-02-05 11:20:00,36.02,36.12,35.99,36.11,11794.0,35.3596,35.4578,35.3302,35.448,11794.0
2018-02-05 11:25:00,36.11,36.14,36.07,36.11,17606.0,35.448,35.4774,35.4087,35.448,17606.0
2018-02-05 11:30:00,36.07,36.08,35.98,36.07,18760.0,35.4087,35.4185,35.3204,35.4087,18760.0
2018-02-05 11:35:00,36.06,36.08,36.01,36.03,17908.0,35.3989,35.4185,35.3498,35.3694,17908.0
2018-02-05 11:40:00,36.04,36.04,35.94,35.97,11894.0,35.3793,35.3793,35.2811,35.3105,11894.0
2018-02-05 11:45:00,35.96,35.97,35.89,35.89,8358.0,35.3007,35.3105,35.232,35.232,8358.0
2018-02-05 11:50:00,35.89,35.91,35.86,35.9,8697.0,35.232,35.2516,35.2026,35.2418,8697.0
2018-02-05 11:55:00,35.91,35.98,35.9,35.97,9962.0,35.2516,35.3204,35.2418,35.3105,9962.0
2018-02-05 12:00:00,35.96,35.96,35.87,35.88,11938.0,35.3007,35.3007,35.2124,35.2222,11938.0
2018-02-05 12:05:00,35.86,35.87,35.82,35.83,14265.0,35.2026,35.2124,35.1633,35.1731,14265.0
2018-02-05 12:10:00,35.83,35.85,35.8,35.82,9615.0,35.1731,35.1927,35.1437,35.1633,9615.0
2018-02-05 12:15:00,35.83,35.84,35.71,35.72,11740.0,35.1731,35.1829,35.0553,35.0651,11740.0
2018-02-05 12:20:00,35.72,35.74,35.61,35.66,28689.0,35.0651,35.0848,34.9571,35.0062,28689.0
2018-02-05 12:25:00,35.66,35.71,35.65,35.69,16297.0,35.0062,35.0553,34.9964,35.0357,16297.0
2018-02-05 12:30:00,35.67,35.82,35.67,35.79,11306.0,35.016,35.1633,35.016,35.1338,11306.0
2018-02-05 12:35:00,35.79,35.82,35.72,35.77,13446.0,35.1338,35.1633,35.0651,35.1142,13446.0
2018-02-05 12:40:00,35.78,35.81,35.75,35.8,10052.0,35.124,35.1535,35.0946,35.1437,10052.0
2018-02-05 12:45:00,35.81,35.81,35.72,35.78,13110.0,35.1535,35.1535,35.0651,35.124,13110.0
2018-02-05 12:50:00,35.77,35.78,35.69,35.73,8921.0,35.1142,35.124,35.0357,35.0749,8921.0
2018-02-05 12:55:00,35.73,35.79,35.7,35.7,9450.0,35.0749,35.1338,35.0455,35.0455,9450.0
2018-02-05 13:00:00,35.7,35.7,35.57,35.59,12981.0,35.0455,35.0455,34.9179,34.9375,12981.0
2018-02-05 13:05:00,35.56,35.58,35.45,35.45,27122.0,34.9081,34.9277,34.8001,34.8001,27122.0
2018-02-05 13:10:00,35.44,35.52,35.4,35.51,11941.0,34.7903,34.8688,34.751,34.859,11941.0
2018-02-05 13:15:00,35.5,35.55,35.44,35.44,9598.0,34.8492,34.8982,34.7903,34.7903,9598.0
2018-02-05 13:20:00,35.44,35.53,35.44,35.47,5930.0,34.7903,34.8786,34.7903,34.8197,5930.0
2018-02-05 13:25:00,35.46,35.46,35.38,35.45,10807.0,34.8099,34.8099,34.7314,34.8001,10807.0
2018-02-05 13:30:00,35.45,35.57,35.44,35.49,31256.0,34.8001,34.9179,34.7903,34.8393,31256.0
2018-02-05 13:35:00,35.5,35.56,35.4,35.4,52545.0,34.8492,34.9081,34.751,34.751,52545.0
2018-02-05 13:40:00,35.42,35.53,35.39,35.43,78536.0,34.7706,34.8786,34.7412,34.7804,78536.0
2018-02-05 13:45:00,35.42,35.47,35.39,35.46,9642.0,34.7706,34.8197,34.7412,34.8099,9642.0
2018-02-05 13:50:00,35.44,35.48,35.41,35.48,7854.0,34.7903,34.8295,34.7608,34.8295,7854.0
2018-02-05 13:55:00,35.46,35.63,35.46,35.62,11620.0,34.8099,34.9768,34.8099,34.967,11620.0
2018-02-05 14:00:00,35.61,35.61,35.5,35.5,13940.0,34.9571,34.9571,34.8492,34.8492,13940.0
2018-02-05 14:05:00,35.5,35.53,35.43,35.45,10412.0,34.8492,34.8786,34.7804,34.8001,10412.0
2018-02-05 14:10:00,35.44,35.52,35.42,35.48,17222.0,34.7903,34.8688,34.7706,34.8295,17222.0
2018-02-05 14:15:00,35.47,35.47,35.35,35.38,13400.0,34.8197,34.8197,34.7019,34.7314,13400.0
2018-02-05 14:20:00,35.38,35.41,35.29,35.32,35849.0,34.7314,34.7608,34.643,34.6725,35849.0
2018-02-05 14:25:00,35.31,35.32,35.26,35.3,14982.0,34.6626,34.6725,34.6136,34.6528,14982.0
2018-02-05 14:30:00,35.29,35.29,35.21,35.24,15773.0,34.643,34.643,34.5645,34.5939,15773.0
2018-02-05 14:35:00,35.26,35.28,35.18,35.19,22593.0,34.6136,34.6332,34.535,34.5448,22593.0
2018-02-05 14:40:00,35.2,35.26,35.15,35.16,12345.0,34.5547,34.6136,34.5056,34.5154,12345.0
2018-02-05 14:45:00,35.18,35.19,35.07,35.09,25862.0,34.535,34.5448,34.427,34.4467,25862.0
2018-02-05 14:50:00,35.08,35.1,34.97,35.04,14432.0,34.4369,34.4565,34.3289,34.3976,14432.0
2018-02-05 14:55:00,35.05,35.06,34.88,34.88,17655.0,34.4074,34.4172,34.2405,34.2405,17655.0
2018-02-05 15:00:00,34.88,34.93,34.71,34.75,25338.0,34.2405,34.2896,34.0736,34.1129,25338.0
2018-02-05 15:05:00,34.75,34.77,34.25,34.36,78477.0,34.1129,34.1325,33.6221,33.7301,78477.0
2018-02-05 15:10:00,34.33,34.63,34.24,34.58,34947.0,33.7006,33.9951,33.6123,33.946,34947.0
2018-02-05 15:15:00,34.6,34.98,34.6,34.76,27654.0,33.9657,34.3387,33.9657,34.1227,27654.0
2018-02-05 15:20:00,34.76,34.93,34.62,34.91,24125.0,34.1227,34.2896,33.9853,34.27,24125.0
2018-02-05 15:25:00,34.92,35.05,34.82,35.0,36421.0,34.2798,34.4074,34.1816,34.3583,36421.0
2018-02-05 15:30:00,35.01,35.09,34.89,35.06,43205.0,34.3681,34.4467,34.2503,34.4172,43205.0
2018-02-05 15:35:00,35.03,35.07,34.78,34.78,43990.0,34.3878,34.427,34.1424,34.1424,43990.0
2018-02-05 15:40:00,34.78,34.86,34.66,34.79,59533.0,34.1424,34.2209,34.0246,34.1522,59533.0
2018-02-05 15:45:00,34.78,34.79,34.61,34.62,62262.0,34.1424,34.1522,33.9755,33.9853,62262.0
2018-02-05 15:50:00,34.62,34.69,34.41,34.43,91486.0,33.9853,34.054,33.7791,33.7988,91486.0
2018-02-05 15:55:00,34.42,34.6,34.37,34.4,168217.0,33.789,33.9657,33.7399,33.7693,168217.0
2018-02-06 09:30:00,33.71,33.96,33.1,33.88,69302.0,33.092,33.3374,32.4932,33.2589,69302.0
2018-02-06 09:35:00,33.88,35.07,33.88,35.06,56016.0,33.2589,34.427,33.2589,34.4172,56016.0
2018-02-06 09:40:00,34.98,35.0,34.7,34.82,34089.0,34.3387,34.3583,34.0638,34.1816,34089.0
2018-02-06 09:45:00,34.84,35.1,34.76,35.04,32239.0,34.2013,34.4565,34.1227,34.3976,32239.0
2018-02-06 09:50:00,35.06,35.29,35.04,35.29,41353.0,34.4172,34.643,34.3976,34.643,41353.0
2018-02-06 09:55:00,35.26,35.26,34.81,35.12,44806.0,34.6136,34.6136,34.1718,34.4761,44806.0
2018-02-06 10:00:00,35.09,35.18,34.95,34.96,27347.0,34.4467,34.535,34.3092,34.3191,27347.0
2018-02-06 10:05:00,35.01,35.2,34.84,34.84,36872.0,34.3681,34.5547,34.2013,34.2013,36872.0
2018-02-06 10:10:00,34.9,34.98,34.74,34.74,21946.0,34.2602,34.3387,34.1031,34.1031,21946.0
2018-02-06 10:15:00,34.74,34.79,34.46,34.72,18375.0,34.1031,34.1522,33.8282,34.0835,18375.0
2018-02-06 10:20:00,34.74,34.92,34.53,34.62,24928.0,34.1031,34.2798,33.8969,33.9853,24928.0
2018-02-06 10:25:00,34.6,34.72,34.54,34.62,13344.0,33.9657,34.0835,33.9068,33.9853,13344.0
2018-02-06 10:30:00,34.63,34.76,34.56,34.66,44347.0,33.9951,34.1227,33.9264,34.0246,44347.0
2018-02-06 10:35:00,34.67,34.67,34.43,34.59,22119.0,34.0344,34.0344,33.7988,33.9558,22119.0
2018-02-06 10:40:00,34.57,34.65,34.48,34.65,23716.0,33.9362,34.0147,33.8479,34.0147,23716.0
2018-02-06 10:45:00,34.71,34.86,34.69,34.77,13865.0,34.0736,34.2209,34.054,34.1325,13865.0
2018-02-06 10:50:00,34.77,34.9,34.69,34.83,17816.0,34.1325,34.2602,34.054,34.1914,17816.0
2018-02-06 10:55:00,34.86,34.89,34.61,34.61,10342.0,34.2209,34.2503,33.9755,33.9755,10342.0
2018-02-06 11:00:00,34.66,34.69,34.53,34.65,24149.0,34.0246,34.054,33.8969,34.0147,24149.0
2018-02-06 11:05:00,34.64,34.75,34.54,34.62,17611.0,34.0049,34.1129,33.9068,33.9853,17611.0
2018-02-06 11:10:00,34.62,34.68,34.44,34.48,15912.0,33.9853,34.0442,33.8086,33.8479,15912.0
2018-02-06 11:15:00,34.55,34.67,34.51,34.59,15602.0,33.9166,34.0344,33.8773,33.9558,15602.0
2018-02-06 11:20:00,34.62,34.62,34.5,34.5,8402.0,33.9853,33.9853,33.8675,33.8675,8402.0
2018-02-06 11:25:00,34.49,34.56,34.37,34.39,20898.0,33.8577,33.9264,33.7399,33.7595,20898.0
2018-02-06 11:30:00,34.39,34.43,34.27,34.31,11410.0,33.7595,33.7988,33.6417,33.681,11410.0
2018-02-06 11:35:00,34.33,34.48,34.3,34.45,11930.0,33.7006,33.8479,33.6712,33.8184,11930.0
2018-02-06 11:40:00,34.45,34.5,34.43,34.43,11050.0,33.8184,33.8675,33.7988,33.7988,11050.0
2018-02-06 11:45:00,34.47,34.49,34.39,34.49,11760.0,33.838,33.8577,33.7595,33.8577,11760.0
2018-02-06 11:50:00,34.5,34.65,34.49,34.55,11400.0,33.8675,34.0147,33.8577,33.9166,11400.0
2018-02-06 11:55:00,34.55,34.6,34.43,34.45,12918.0,33.9166,33.9657,33.7988,33.8184,12918.0
2018-02-06 12:00:00,34.47,34.52,34.47,34.5,9769.0,33.838,33.8871,33.838,33.8675,9769.0
2018-02-06 12:05:00,34.5,34.64,34.5,34.62,8869.0,33.8675,34.0049,33.8675,33.9853,8869.0
2018-02-06 12:10:00,34.6,34.67,34.52,34.67,9563.0,33.9657,34.0344,33.8871,34.0344,9563.0
2018-02-06 12:15:00,34.7,34.77,34.62,34.62,15233.0,34.0638,34.1325,33.9853,33.9853,15233.0
2018-02-06 12:20:00,34.64,34.67,34.58,34.61,10578.0,34.0049,34.0344,33.946,33.9755,10578.0
2018-02-06 12:25:00,34.61,34.85,34.58,34.83,10072.0,33.9755,34.2111,33.946,34.1914,10072.0
2018-02-06 12:30:00,34.84,34.93,34.74,34.77,18543.0,34.2013,34.2896,34.1031,34.1325,18543.0
2018-02-06 12:35:00,34.76,34.98,34.69,34.98,24359.0,34.1227,34.3387,34.054,34.3387,24359.0
2018-02-06 12:40:00,34.94,34.97,34.8,34.8,6600.0,34.2994,34.3289,34.162,34.162,6600.0
2018-02-06 12:45:00,34.77,34.81,34.72,34.75,16179.0,34.1325,34.1718,34.0835,34.1129,16179.0
2018-02-06 12:50:00,34.78,34.79,34.65,34.73,6703.0,34.1424,34.1522,34.0147,34.0933,6703.0
2018-02-06 12:55:00,34.73,34.78,34.68,34.78,8300.0,34.0933,34.1424,34.0442,34.1424,8300.0
2018-02-06 13:00:00,34.73,34.77,34.62,34.68,9946.0,34.0933,34.1325,33.9853,34.0442,9946.0
2018-02-06 13:05:00,34.7,34.71,34.56,34.57,5305.0,34.0638,34.0736,33.9264,33.9362,5305.0
2018-02-06 13:10:00,34.57,34.8,34.53,34.75,13500.0,33.9362,34.162,33.8969,34.1129,13500.0
2018-02-06 13:15:00,34.76,34.76,34.65,34.75,8506.0,34.1227,34.1227,34.0147,34.1129,8506.0
2018-02-06 13:20:00,34.77,34.8,34.64,34.64,5954.0,34.1325,34.162,34.0049,34.0049,5954.0
2018-02-06 13:25:00,34.66,34.76,34.62,34.65,6588.0,34.0246,34.1227,33.9853,34.0147,6588.0
2018-02-06 13:30:00,34.66,34.66,34.48,34.52,6506.0,34.0246,34.0246,33.8479,33.8871,6506.0
2018-02-06 13:35:00,34.55,34.66,34.55,34.64,9300.0,33.9166,34.0246,33.9166,34.0049,9300.0
2018-02-06 13:40:00,34.64,34.64,34.52,34.53,8445.0,34.0049,34.0049,33.8871,33.8969,8445.0
2018-02-06 13:45:00,34.53,34.58,34.44,34.44,9681.0,33.8969,33.946,33.8086,33.8086,9681.0
2018-02-06 13:50:00,34.45,34.46,34.39,34.44,12076.0,33.8184,33.8282,33.7595,33.8086,12076.0
2018-02-06 13:55:00,34.41,34.48,34.38,34.4,12444.0,33.7791,33.8479,33.7497,33.7693,12444.0
2018-02-06 14:00:00,34.42,34.47,34.4,34.44,13300.0,33.789,33.838,33.7693,33.8086,13300.0
2018-02-06 14:05:00,34.45,34.47,34.36,34.36,19397.0,33.8184,33.838,33.7301,33.7301,19397.0
2018-02-06 14:10:00,34.35,34.56,34.35,34.51,15325.0,33.7202,33.9264,33.7202,33.8773,15325.0
2018-02-06 14:15:00,34.48,34.48,34.34,34.39,13343.0,33.8479,33.8479,33.7104,33.7595,13343.0
2018-02-06 14:20:00,34.38,34.47,34.34,34.38,11463.0,33.7497,33.838,33.7104,33.7497,11463.0
2018-02-06 14:25:00,34.37,34.48,34.34,34.46,10934.0,33.7399,33.8479,33.7104,33.8282,10934.0
2018-02-06 14:30:00,34.45,34.58,34.41,34.58,11386.0,33.8184,33.946,33.7791,33.946,11386.0
2018-02-06 14:35:00,34.61,34.68,34.59,34.61,9607.0,33.9755,34.0442,33.9558,33.9755,9607.0
2018-02-06 14:40:00,34.64,34.69,34.61,34.69,10771.0,34.0049,34.054,33.9755,34.054,10771.0
2018-02-06 14:45:00,34.73,34.82,34.68,34.79,12919.0,34.0933,34.1816,34.0442,34.1522,12919.0
2018-02-06 14:50:00,34.84,34.89,34.75,34.83,7557.0,34.2013,34.2503,34.1129,34.1914,7557.0
2018-02-06 14:55:00,34.88,35.03,34.88,35.0,15708.0,34.2405,34.3878,34.2405,34.3583,15708.0
2018-02-06 15:00:00,35.02,35.15,34.98,35.12,18946.0,34.378,34.5056,34.3387,34.4761,18946.0
2018-02-06 15:05:00,35.12,35.36,35.09,35.36,24084.0,34.4761,34.7117,34.4467,34.7117,24084.0
2018-02-06 15:10:00,35.33,35.33,35.1,35.12,17089.0,34.6823,34.6823,34.4565,34.4761,17089.0
2018-02-06 15:15:00,35.12,35.2,34.99,35.03,16870.0,34.4761,34.5547,34.3485,34.3878,16870.0
2018-02-06 15:20:00,35.04,35.14,34.94,34.99,16849.0,34.3976,34.4958,34.2994,34.3485,16849.0
2018-02-06 15:25:00,35.01,35.11,35.0,35.11,16007.0,34.3681,34.4663,34.3583,34.4663,16007.0
2018-02-06 15:30:00,35.09,35.2,34.97,35.16,33013.0,34.4467,34.5547,34.3289,34.5154,33013.0
2018-02-06 15:35:00,35.14,35.28,35.1,35.28,32452.0,34.4958,34.6332,34.4565,34.6332,32452.0
2018-02-06 15:40:00,35.29,35.33,35.25,35.25,28856.0,34.643,34.6823,34.6037,34.6037,28856.0
2018-02-06 15:45:00,35.27,35.27,35.08,35.09,45828.0,34.6234,34.6234,34.4369,34.4467,45828.0
2018-02-06 15:50:00,35.08,35.15,34.99,35.09,45961.0,34.4369,34.5056,34.3485,34.4467,45961.0
2018-02-06 15:55:00,35.09,35.2,35.04,35.18,107154.0,34.4467,34.5547,34.3976,34.535,107154.0
2018-02-07 09:30:00,35.0,35.12,35.0,35.12,18671.0,34.3583,34.4761,34.3583,34.4761,18671.0
2018-02-07 09:35:00,35.1,35.49,35.1,35.37,14606.0,34.4565,34.8393,34.4565,34.7215,14606.0
2018-02-07 09:40:00,35.39,35.55,35.32,35.33,10067.0,34.7412,34.8982,34.6725,34.6823,10067.0
2018-02-07 09:45:00,35.35,35.57,35.35,35.37,15927.0,34.7019,34.9179,34.7019,34.7215,15927.0
2018-02-07 09:50:00,35.36,35.58,35.35,35.58,3526.0,34.7117,34.9277,34.7019,34.9277,3526.0
2018-02-07 09:55:00,35.56,35.6,35.48,35.48,10200.0,34.9081,34.9473,34.8295,34.8295,10200.0
2018-02-07 10:00:00,35.45,35.45,35.17,35.21,8812.0,34.8001,34.8001,34.5252,34.5645,8812.0
2018-02-07 10:05:00,35.23,35.35,35.17,35.27,16690.0,34.5841,34.7019,34.5252,34.6234,16690.0
2018-02-07 10:10:00,35.23,35.36,35.17,35.36,17580.0,34.5841,34.7117,34.5252,34.7117,17580.0
2018-02-07 10:15:00,35.37,35.48,35.24,35.25,26425.0,34.7215,34.8295,34.5939,34.6037,26425.0
2018-02-07 10:20:00,35.24,35.27,35.15,35.2,22360.0,34.5939,34.6234,34.5056,34.5547,22360.0
2018-02-07 10:25:00,35.19,35.22,35.13,35.14,14990.0,34.5448,34.5743,34.4859,34.4958,14990.0
2018-02-07 10:30:00,35.13,35.18,34.99,35.03,16629.0,34.4859,34.535,34.3485,34.3878,16629.0
2018-02-07 10:35:00,35.03,35.14,34.97,35.13,8494.0,34.3878,34.4958,34.3289,34.4859,8494.0
2018-02-07 10:40:00,35.13,35.13,35.0,35.08,8225.0,34.4859,34.4859,34.3583,34.4369,8225.0
2018-02-07 10:45:00,35.06,35.18,35.05,35.15,12572.0,34.4172,34.535,34.4074,34.5056,12572.0
2018-02-07 10:50:00,35.16,35.18,35.12,35.14,12818.0,34.5154,34.535,34.4761,34.4958,12818.0
2018-02-07 10:55:00,35.16,35.16,35.06,35.08,50338.0,34.5154,34.5154,34.4172,34.4369,50338.0
2018-02-07 11:00:00,35.09,35.11,35.02,35.05,17303.0,34.4467,34.4663,34.378,34.4074,17303.0
2018-02-07 11:05:00,35.06,35.1,35.05,35.09,51864.0,34.4172,34.4565,34.4074,34.4467,51864.0
2018-02-07 11:10:00,35.08,35.11,35.04,35.09,77922.0,34.4369,34.4663,34.3976,34.4467,77922.0
2018-02-07 11:15:00,35.09,35.1,35.02,35.05,80826.0,34.4467,34.4565,34.378,34.4074,80826.0
2018-02-07 11:20:00,35.06,35.09,35.01,35.03,8207.0,34.4172,34.4467,34.3681,34.3878,8207.0
2018-02-07 11:25:00,35.03,35.05,34.97,34.97,9736.0,34.3878,34.4074,34.3289,34.3289,9736.0
2018-02-07 11:30:00,34.97,35.0,34.88,34.97,17367.0,34.3289,34.3583,34.2405,34.3289,17367.0
2018-02-07 11:35:00,34.97,35.0,34.93,34.98,117089.0,34.3289,34.3583,34.2896,34.3387,117089.0
2018-02-07 11:40:00,35.0,35.0,34.96,34.98,11188.0,34.3583,34.3583,34.3191,34.3387,11188.0
2018-02-07 11:45:00,34.98,34.98,34.93,34.95,4021.0,34.3387,34.3387,34.2896,34.3092,4021.0
2018-02-07 11:50:00,34.94,35.0,34.92,34.95,35874.0,34.2994,34.3583,34.2798,34.3092,35874.0
2018-02-07 11:55:00,34.94,34.94,34.88,34.9,20173.0,34.2994,34.2994,34.2405,34.2602,20173.0
2018-02-07 12:00:00,34.93,34.98,34.88,34.92,159349.0,34.2896,34.3387,34.2405,34.2798,159349.0
2018-02-07 12:05:00,34.92,34.94,34.91,34.93,25134.0,34.2798,34.2994,34.27,34.2896,25134.0
2018-02-07 12:10:00,34.93,34.94,34.91,34.92,23818.0,34.2896,34.2994,34.27,34.2798,23818.0
2018-02-07 12:15:00,34.91,34.93,34.89,34.91,14643.0,34.27,34.2896,34.2503,34.27,14643.0
2018-02-07 12:20:00,34.91,34.95,34.86,34.95,11318.0,34.27,34.3092,34.2209,34.3092,11318.0
2018-02-07 12:25:00,34.95,34.95,34.89,34.93,16659.0,34.3092,34.3092,34.2503,34.2896,16659.0
2018-02-07 12:30:00,34.93,34.94,34.84,34.86,24959.0,34.2896,34.2994,34.2013,34.2209,24959.0
2018-02-07 12:35:00,34.84,34.87,34.8,34.84,10503.0,34.2013,34.2307,34.162,34.2013,10503.0
2018-02-07 12:40:00,34.84,34.92,34.84,34.9,9034.0,34.2013,34.2798,34.2013,34.2602,9034.0
2018-02-07 12:45:00,34.89,34.94,34.8,34.8,13741.0,34.2503,34.2994,34.162,34.162,13741.0
2018-02-07 12:50:00,34.8,34.82,34.77,34.77,30792.0,34.162,34.1816,34.1325,34.1325,30792.0
2018-02-07 12:55:00,34.78,34.81,34.77,34.78,15509.0,34.1424,34.1718,34.1325,34.1424,15509.0
2018-02-07 13:00:00,34.78,34.81,34.71,34.79,22632.0,34.1424,34.1718,34.0736,34.1522,22632.0
2018-02-07 13:05:00,34.78,34.78,34.64,34.72,9259.0,34.1424,34.1424,34.0049,34.0835,9259.0
2018-02-07 13:10:00,34.72,34.74,34.6,34.6,11874.0,34.0835,34.1031,33.9657,33.9657,11874.0
2018-02-07 13:15:00,34.6,34.72,34.56,34.72,13685.0,33.9657,34.0835,33.9264,34.0835,13685.0
2018-02-07 13:20:00,34.72,34.74,34.48,34.51,38157.0,34.0835,34.1031,33.8479,33.8773,38157.0
2018-02-07 13:25:00,34.53,34.57,34.42,34.55,30418.0,33.8969,33.9362,33.789,33.9166,30418.0
2018-02-07 13:30:00,34.54,34.6,34.52,34.56,28123.0,33.9068,33.9657,33.8871,33.9264,28123.0
2018-02-07 13:35:00,34.56,34.64,34.55,34.58,75181.0,33.9264,34.0049,33.9166,33.946,75181.0
2018-02-07 13:40:00,34.61,34.67,34.61,34.61,38998.0,33.9755,34.0344,33.9755,33.9755,38998.0
2018-02-07 13:45:00,34.6,34.68,34.59,34.6,47107.0,33.9657,34.0442,33.9558,33.9657,47107.0
2018-02-07 13:50:00,34.59,34.64,34.54,34.6,23758.0,33.9558,34.0049,33.9068,33.9657,23758.0
2018-02-07 13:55:00,34.61,34.66,34.58,34.64,36208.0,33.9755,34.0246,33.946,34.0049,36208.0
2018-02-07 14:00:00,34.62,34.62,34.44,34.48,28867.0,33.9853,33.9853,33.8086,33.8479,28867.0
2018-02-07 14:05:00,34.52,34.62,34.5,34.55,17017.0,33.8871,33.9853,33.8675,33.9166,17017.0
2018-02-07 14:10:00,34.56,34.6,34.48,34.48,47265.0,33.9264,33.9657,33.8479,33.8479,47265.0
2018-02-07 14:15:00,34.49,34.53,34.47,34.49,42024.0,33.8577,33.8969,33.838,33.8577,42024.0
2018-02-07 14:20:00,34.5,34.63,34.45,34.58,59571.0,33.8675,33.9951,33.8184,33.946,59571.0
2018-02-07 14:25:00,34.56,34.68,34.56,34.67,32487.0,33.9264,34.0442,33.9264,34.0344,32487.0
2018-02-07 14:30:00,34.67,34.75,34.6,34.75,35028.0,34.0344,34.1129,33.9657,34.1129,35028.0
2018-02-07 14:35:00,34.75,34.79,34.66,34.67,45455.0,34.1129,34.1522,34.0246,34.0344,45455.0
2018-02-07 14:40:00,34.66,34.69,34.64,34.64,13745.0,34.0246,34.054,34.0049,34.0049,13745.0
2018-02-07 14:45:00,34.66,34.68,34.53,34.55,13313.0,34.0246,34.0442,33.8969,33.9166,13313.0
2018-02-07 14:50:00,34.54,34.54,34.46,34.53,13960.0,33.9068,33.9068,33.8282,33.8969,13960.0
2018-02-07 14:55:00,34.54,34.59,34.49,34.57,16034.0,33.9068,33.9558,33.8577,33.9362,16034.0
2018-02-07 15:00:00,34.57,34.65,34.53,34.62,24331.0,33.9362,34.0147,33.8969,33.9853,24331.0
2018-02-07 15:05:00,34.64,34.7,34.62,34.62,19720.0,34.0049,34.0638,33.9853,33.9853,19720.0
2018-02-07 15:10:00,34.63,34.69,34.6,34.68,25527.0,33.9951,34.054,33.9657,34.0442,25527.0
2018-02-07 15:15:00,34.69,34.69,34.62,34.64,42689.0,34.054,34.054,33.9853,34.0049,42689.0
2018-02-07 15:20:00,34.64,34.72,34.63,34.71,33911.0,34.0049,34.0835,33.9951,34.0736,33911.0
2018-02-07 15:25:00,34.7,34.78,34.7,34.73,29471.0,34.0638,34.1424,34.0638,34.0933,29471.0
2018-02-07 15:30:00,34.73,34.76,34.66,34.75,39050.0,34.0933,34.1227,34.0246,34.1129,39050.0
2018-02-07 15:35:00,34.75,34.79,34.71,34.74,42454.0,34.1129,34.1522,34.0736,34.1031,42454.0
2018-02-07 15:40:00,34.73,34.77,34.67,34.67,39919.0,34.0933,34.1325,34.0344,34.0344,39919.0
2018-02-07 15:45:00,34.68,34.68,34.49,34.5,65186.0,34.0442,34.0442,33.8577,33.8675,65186.0
2018-02-07 15:50:00,34.5,34.55,34.44,34.51,88190.0,33.8675,33.9166,33.8086,33.8773,88190.0
2018-02-07 15:55:00,34.51,34.54,34.44,34.45,157098.0,33.8773,33.9068,33.8086,33.8184,157098.0
2018-02-08 09:30:00,34.48,34.49,34.22,34.26,22384.0,33.8479,33.8577,33.5926,33.6319,22384.0
2018-02-08 09:35:00,34.26,34.34,34.18,34.25,9382.0,33.6319,33.7104,33.5534,33.6221,9382.0
2018-02-08 09:40:00,34.25,34.28,34.11,34.19,8319.0,33.6221,33.6515,33.4846,33.5632,8319.0
2018-02-08 09:45:00,34.23,34.25,34.12,34.23,11964.0,33.6024,33.6221,33.4945,33.6024,11964.0
2018-02-08 09:50:00,34.25,34.37,34.21,34.34,25908.0,33.6221,33.7399,33.5828,33.7104,25908.0
2018-02-08 09:55:00,34.34,34.37,34.23,34.23,35121.0,33.7104,33.7399,33.6024,33.6024,35121.0
2018-02-08 10:00:00,34.23,34.32,34.18,34.22,12904.0,33.6024,33.6908,33.5534,33.5926,12904.0
2018-02-08 10:05:00,34.23,34.46,34.23,34.44,14775.0,33.6024,33.8282,33.6024,33.8086,14775.0
2018-02-08 10:10:00,34.42,34.42,34.26,34.31,14318.0,33.789,33.789,33.6319,33.681,14318.0
2018-02-08 10:15:00,34.29,34.33,34.23,34.24,10310.0,33.6613,33.7006,33.6024,33.6123,10310.0
2018-02-08 10:20:00,34.23,34.32,34.22,34.28,6900.0,33.6024,33.6908,33.5926,33.6515,6900.0
2018-02-08 10:25:00,34.32,34.32,34.22,34.24,6700.0,33.6908,33.6908,33.5926,33.6123,6700.0
2018-02-08 10:30:00,34.27,34.32,34.25,34.28,7983.0,33.6417,33.6908,33.6221,33.6515,7983.0
2018-02-08 10:35:00,34.28,34.32,34.2,34.3,6200.0,33.6515,33.6908,33.573,33.6712,6200.0
2018-02-08 10:40:00,34.3,34.32,34.22,34.23,3901.0,33.6712,33.6908,33.5926,33.6024,3901.0
2018-02-08 10:45:00,34.23,34.27,34.21,34.23,6816.0,33.6024,33.6417,33.5828,33.6024,6816.0
2018-02-08 10:50:00,34.23,34.24,34.15,34.18,11074.0,33.6024,33.6123,33.5239,33.5534,11074.0
2018-02-08 10:55:00,34.19,34.22,34.08,34.1,8822.0,33.5632,33.5926,33.4552,33.4748,8822.0
2018-02-08 11:00:00,34.09,34.22,34.07,34.19,10900.0,33.465,33.5926,33.4454,33.5632,10900.0
2018-02-08 11:05:00,34.22,34.24,34.09,34.09,8602.0,33.5926,33.6123,33.465,33.465,8602.0
2018-02-08 11:10:00,34.08,34.15,34.01,34.02,10300.0,33.4552,33.5239,33.3865,33.3963,10300.0
2018-02-08 11:15:00,34.04,34.12,34.01,34.06,10543.0,33.4159,33.4945,33.3865,33.4356,10543.0
2018-02-08 11:20:00,34.06,34.07,33.96,33.98,15022.0,33.4356,33.4454,33.3374,33.357,15022.0
2018-02-08 11:25:00,34.0,34.03,33.93,33.97,17374.0,33.3767,33.4061,33.3079,33.3472,17374.0
2018-02-08 11:30:00,33.97,34.1,33.95,34.07,17481.0,33.3472,33.4748,33.3276,33.4454,17481.0
2018-02-08 11:35:00,34.07,34.17,34.02,34.13,9000.0,33.4454,33.5435,33.3963,33.5043,9000.0
2018-02-08 11:40:00,34.12,34.12,34.01,34.04,10542.0,33.4945,33.4945,33.3865,33.4159,10542.0
2018-02-08 11:45:00,34.04,34.12,34.02,34.06,9101.0,33.4159,33.4945,33.3963,33.4356,9101.0
2018-02-08 11:50:00,34.08,34.26,34.08,34.25,13709.0,33.4552,33.6319,33.4552,33.6221,13709.0
2018-02-08 11:55:00,34.22,34.26,34.14,34.17,7432.0,33.5926,33.6319,33.5141,33.5435,7432.0
2018-02-08 12:00:00,34.14,34.21,34.14,34.15,6500.0,33.5141,33.5828,33.5141,33.5239,6500.0
2018-02-08 12:05:00,34.13,34.13,34.04,34.06,7027.0,33.5043,33.5043,33.4159,33.4356,7027.0
2018-02-08 12:10:00,34.05,34.11,34.03,34.09,6612.0,33.4257,33.4846,33.4061,33.465,6612.0
2018-02-08 12:15:00,34.06,34.08,34.01,34.03,5800.0,33.4356,33.4552,33.3865,33.4061,5800.0
2018-02-08 12:20:00,34.03,34.03,33.9,33.95,14421.0,33.4061,33.4061,33.2785,33.3276,14421.0
2018-02-08 12:25:00,33.91,33.93,33.84,33.89,21690.0,33.2883,33.3079,33.2196,33.2687,21690.0
2018-02-08 12:30:00,33.9,33.94,33.77,33.85,19651.0,33.2785,33.3178,33.1509,33.2294,19651.0
2018-02-08 12:35:00,33.86,33.89,33.78,33.86,9181.0,33.2392,33.2687,33.1607,33.2392,9181.0
2018-02-08 12:40:00,33.84,33.98,33.84,33.93,16054.0,33.2196,33.357,33.2196,33.3079,16054.0
2018-02-08 12:45:00,33.91,33.91,33.8,33.83,6647.0,33.2883,33.2883,33.1803,33.2098,6647.0
2018-02-08 12:50:00,33.82,33.82,33.74,33.78,13200.0,33.2,33.2,33.1214,33.1607,13200.0
2018-02-08 12:55:00,33.75,33.94,33.72,33.88,35568.0,33.1312,33.3178,33.1018,33.2589,35568.0
2018-02-08 13:00:00,33.88,33.89,33.79,33.85,21331.0,33.2589,33.2687,33.1705,33.2294,21331.0
2018-02-08 13:05:00,33.83,33.98,33.78,33.96,13006.0,33.2098,33.357,33.1607,33.3374,13006.0
2018-02-08 13:10:00,33.96,34.03,33.95,33.98,49426.0,33.3374,33.4061,33.3276,33.357,49426.0
2018-02-08 13:15:00,33.97,34.15,33.96,34.1,36079.0,33.3472,33.5239,33.3374,33.4748,36079.0
2018-02-08 13:20:00,34.11,34.22,34.1,34.18,17317.0,33.4846,33.5926,33.4748,33.5534,17317.0
2018-02-08 13:25:00,34.15,34.19,34.05,34.07,10200.0,33.5239,33.5632,33.4257,33.4454,10200.0
2018-02-08 13:30:00,34.03,34.14,34.03,34.14,26869.0,33.4061,33.5141,33.4061,33.5141,26869.0
2018-02-08 13:35:00,34.16,34.29,34.16,34.29,14459.0,33.5337,33.6613,33.5337,33.6613,14459.0
2018-02-08 13:40:00,34.32,34.4,34.24,34.39,28403.0,33.6908,33.7693,33.6123,33.7595,28403.0
2018-02-08 13:45:00,34.37,34.44,34.29,34.29,13427.0,33.7399,33.8086,33.6613,33.6613,13427.0
2018-02-08 13:50:00,34.31,34.41,34.28,34.37,14014.0,33.681,33.7791,33.6515,33.7399,14014.0
2018-02-08 13:55:00,34.38,34.39,34.26,34.36,8603.0,33.7497,33.7595,33.6319,33.7301,8603.0
2018-02-08 14:00:00,34.31,34.32,34.18,34.18,15931.0,33.681,33.6908,33.5534,33.5534,15931.0
2018-02-08 14:05:00,34.17,34.27,34.16,34.26,11479.0,33.5435,33.6417,33.5337,33.6319,11479.0
2018-02-08 14:10:00,34.28,34.32,34.27,34.31,19413.0,33.6515,33.6908,33.6417,33.681,19413.0
2018-02-08 14:15:00,34.3,34.4,34.28,34.35,13492.0,33.6712,33.7693,33.6515,33.7202,13492.0
2018-02-08 14:20:00,34.38,34.38,34.28,34.34,16085.0,33.7497,33.7497,33.6515,33.7104,16085.0
2018-02-08 14:25:00,34.34,34.34,34.22,34.24,18883.0,33.7104,33.7104,33.5926,33.6123,18883.0
2018-02-08 14:30:00,34.23,34.29,34.19,34.21,18300.0,33.6024,33.6613,33.5632,33.5828,18300.0
2018-02-08 14:35:00,34.19,34.28,34.14,34.28,22896.0,33.5632,33.6515,33.5141,33.6515,22896.0
2018-02-08 14:40:00,34.26,34.27,34.19,34.24,20827.0,33.6319,33.6417,33.5632,33.6123,20827.0
2018-02-08 14:45:00,34.23,34.32,34.22,34.26,21010.0,33.6024,33.6908,33.5926,33.6319,21010.0
2018-02-08 14:50:00,34.27,34.27,34.15,34.17,15791.0,33.6417,33.6417,33.5239,33.5435,15791.0
2018-02-08 14:55:00,34.15,34.2,34.09,34.19,26319.0,33.5239,33.573,33.465,33.5632,26319.0
2018-02-08 15:00:00,34.2,34.28,34.15,34.27,25726.0,33.573,33.6515,33.5239,33.6417,25726.0
2018-02-08 15:05:00,34.28,34.28,34.17,34.19,26040.0,33.6515,33.6515,33.5435,33.5632,26040.0
2018-02-08 15:10:00,34.17,34.18,34.07,34.12,19394.0,33.5435,33.5534,33.4454,33.4945,19394.0
2018-02-08 15:15:00,34.11,34.17,34.09,34.09,20310.0,33.4846,33.5435,33.465,33.465,20310.0
2018-02-08 15:20:00,34.09,34.21,34.07,34.15,32307.0,33.465,33.5828,33.4454,33.5239,32307.0
2018-02-08 15:25:00,34.15,34.27,34.14,34.16,31531.0,33.5239,33.6417,33.5141,33.5337,31531.0
2018-02-08 15:30:00,34.16,34.17,34.03,34.03,35283.0,33.5337,33.5435,33.4061,33.4061,35283.0
2018-02-08 15:35:00,34.04,34.04,33.9,33.94,37406.0,33.4159,33.4159,33.2785,33.3178,37406.0
2018-02-08 15:40:00,33.93,34.04,33.85,34.03,53480.0,33.3079,33.4159,33.2294,33.4061,53480.0
2018-02-08 15:45:00,34.04,34.05,33.75,33.8,87476.0,33.4159,33.4257,33.1312,33.1803,87476.0
2018-02-08 15:50:00,33.79,33.81,33.7,33.77,120323.0,33.1705,33.1901,33.0822,33.1509,120323.0
2018-02-08 15:55:00,33.76,33.79,33.5,33.51,160086.0,33.1411,33.1705,32.8858,32.8956,160086.0
2018-02-09 09:30:00,34.04,34.23,33.82,34.04,86969.0,33.4159,33.6024,33.2,33.4159,86969.0
2018-02-09 09:35:00,34.1,34.1,33.81,33.81,30286.0,33.4748,33.4748,33.1901,33.1901,30286.0
2018-02-09 09:40:00,33.81,34.02,33.67,33.97,29979.0,33.1901,33.3963,33.0527,33.3472,29979.0
2018-02-09 09:45:00,33.95,34.07,33.91,33.93,12723.0,33.3276,33.4454,33.2883,33.3079,12723.0
2018-02-09 09:50:00,33.97,34.0,33.9,33.95,18568.0,33.3472,33.3767,33.2785,33.3276,18568.0
2018-02-09 09:55:00,33.96,33.97,33.69,33.73,17493.0,33.3374,33.3472,33.0723,33.1116,17493.0
2018-02-09 10:00:00,33.73,33.8,33.69,33.72,22166.0,33.1116,33.1803,33.0723,33.1018,22166.0
2018-02-09 10:05:00,33.73,33.78,33.67,33.75,10584.0,33.1116,33.1607,33.0527,33.1312,10584.0
2018-02-09 10:10:00,33.72,33.76,33.62,33.69,13884.0,33.1018,33.1411,33.0036,33.0723,13884.0
2018-02-09 10:15:00,33.68,33.72,33.62,33.66,39747.0,33.0625,33.1018,33.0036,33.0429,39747.0
2018-02-09 10:20:00,33.67,33.72,33.67,33.7,16069.0,33.0527,33.1018,33.0527,33.0822,16069.0
2018-02-09 10:25:00,33.72,33.8,33.63,33.63,8387.0,33.1018,33.1803,33.0134,33.0134,8387.0
2018-02-09 10:30:00,33.64,33.65,33.58,33.61,8700.0,33.0233,33.0331,32.9644,32.9938,8700.0
2018-02-09 10:35:00,33.61,33.65,33.55,33.55,7611.0,32.9938,33.0331,32.9349,32.9349,7611.0
2018-02-09 10:40:00,33.54,33.54,33.43,33.48,16729.0,32.9251,32.9251,32.8171,32.8662,16729.0
2018-02-09 10:45:00,33.49,33.49,33.23,33.27,20475.0,32.876,32.876,32.6208,32.66,20475.0
2018-02-09 10:50:00,33.27,33.49,33.24,33.48,41791.0,32.66,32.876,32.6306,32.8662,41791.0
2018-02-09 10:55:00,33.47,33.53,33.38,33.45,21866.0,32.8564,32.9153,32.768,32.8367,21866.0
2018-02-09 11:00:00,33.43,33.62,33.43,33.58,16622.0,32.8171,33.0036,32.8171,32.9644,16622.0
2018-02-09 11:05:00,33.6,33.61,33.46,33.49,30660.0,32.984,32.9938,32.8466,32.876,30660.0
2018-02-09 11:10:00,33.48,33.53,33.43,33.47,16332.0,32.8662,32.9153,32.8171,32.8564,16332.0
2018-02-09 11:15:00,33.47,33.47,33.25,33.36,34534.0,32.8564,32.8564,32.6404,32.7484,34534.0
2018-02-09 11:20:00,33.34,33.42,33.32,33.33,19915.0,32.7288,32.8073,32.7091,32.7189,19915.0
2018-02-09 11:25:00,33.34,33.41,33.28,33.35,8664.0,32.7288,32.7975,32.6699,32.7386,8664.0
2018-02-09 11:30:00,33.35,33.48,33.35,33.48,8327.0,32.7386,32.8662,32.7386,32.8662,8327.0
2018-02-09 11:35:00,33.47,33.52,33.4,33.4,8871.0,32.8564,32.9055,32.7877,32.7877,8871.0
2018-02-09 11:40:00,33.41,33.42,33.36,33.36,8325.0,32.7975,32.8073,32.7484,32.7484,8325.0
2018-02-09 11:45:00,33.36,33.37,33.28,33.28,6104.0,32.7484,32.7582,32.6699,32.6699,6104.0
2018-02-09 11:50:00,33.3,33.32,33.21,33.23,7846.0,32.6895,32.7091,32.6011,32.6208,7846.0
2018-02-09 11:55:00,33.24,33.26,33.14,33.17,15800.0,32.6306,32.6502,32.5324,32.5619,15800.0
2018-02-09 12:00:00,33.16,33.2,33.1,33.14,12780.0,32.5521,32.5913,32.4932,32.5324,12780.0
2018-02-09 12:05:00,33.12,33.13,32.85,32.87,19352.0,32.5128,32.5226,32.2477,32.2674,19352.0
2018-02-09 12:10:00,32.88,33.02,32.88,32.96,16937.0,32.2772,32.4146,32.2772,32.3557,16937.0
2018-02-09 12:15:00,32.98,33.06,32.94,32.99,14191.0,32.3754,32.4539,32.3361,32.3852,14191.0
2018-02-09 12:20:00,32.98,33.12,32.97,33.07,12549.0,32.3754,32.5128,32.3655,32.4637,12549.0
2018-02-09 12:25:00,33.06,33.07,32.95,33.0,11065.0,32.4539,32.4637,32.3459,32.395,11065.0
2018-02-09 12:30:00,33.0,33.09,32.98,33.0,9626.0,32.395,32.4833,32.3754,32.395,9626.0
2018-02-09 12:35:00,33.01,33.03,32.92,32.96,5457.0,32.4048,32.4244,32.3165,32.3557,5457.0
2018-02-09 12:40:00,32.93,32.95,32.85,32.87,5465.0,32.3263,32.3459,32.2477,32.2674,5465.0
2018-02-09 12:45:00,32.86,32.88,32.81,32.83,5565.0,32.2576,32.2772,32.2085,32.2281,5565.0
2018-02-09 12:50:00,32.84,32.95,32.81,32.93,6305.0,32.2379,32.3459,32.2085,32.3263,6305.0
2018-02-09 12:55:00,32.94,33.23,32.94,33.21,10224.0,32.3361,32.6208,32.3361,32.6011,10224.0
2018-02-09 13:00:00,33.18,33.18,33.04,33.07,8192.0,32.5717,32.5717,32.4343,32.4637,8192.0
2018-02-09 13:05:00,33.12,33.14,32.99,33.0,8748.0,32.5128,32.5324,32.3852,32.395,8748.0
2018-02-09 13:10:00,33.0,33.03,32.89,32.94,11307.0,32.395,32.4244,32.287,32.3361,11307.0
2018-02-09 13:15:00,32.96,32.98,32.9,32.98,5763.0,32.3557,32.3754,32.2968,32.3754,5763.0
2018-02-09 13:20:00,32.99,33.01,32.84,32.87,8980.0,32.3852,32.4048,32.2379,32.2674,8980.0
2018-02-09 13:25:00,32.85,32.9,32.79,32.84,9344.0,32.2477,32.2968,32.1888,32.2379,9344.0
2018-02-09 13:30:00,32.81,32.87,32.79,32.81,4700.0,32.2085,32.2674,32.1888,32.2085,4700.0
2018-02-09 13:35:00,32.83,32.84,32.7,32.75,8173.0,32.2281,32.2379,32.1005,32.1496,8173.0
2018-02-09 13:40:00,32.76,32.91,32.74,32.91,12898.0,32.1594,32.3066,32.1398,32.3066,12898.0
2018-02-09 13:45:00,32.9,33.07,32.88,33.05,7800.0,32.2968,32.4637,32.2772,32.4441,7800.0
2018-02-09 13:50:00,33.07,33.21,33.05,33.17,8244.0,32.4637,32.6011,32.4441,32.5619,8244.0
2018-02-09 13:55:00,33.16,33.29,33.12,33.12,22505.0,32.5521,32.6797,32.5128,32.5128,22505.0
2018-02-09 14:00:00,33.12,33.49,33.12,33.4,37056.0,32.5128,32.876,32.5128,32.7877,37056.0
2018-02-09 14:05:00,33.37,33.45,33.3,33.41,27332.0,32.7582,32.8367,32.6895,32.7975,27332.0
2018-02-09 14:10:00,33.43,33.54,33.35,33.41,19932.0,32.8171,32.9251,32.7386,32.7975,19932.0
2018-02-09 14:15:00,33.43,33.52,33.37,33.5,41581.0,32.8171,32.9055,32.7582,32.8858,41581.0
2018-02-09 14:20:00,33.48,33.62,33.42,33.62,24938.0,32.8662,33.0036,32.8073,33.0036,24938.0
2018-02-09 14:25:00,33.62,33.67,33.39,33.4,14485.0,33.0036,33.0527,32.7778,32.7877,14485.0
2018-02-09 14:30:00,33.36,33.45,33.32,33.32,18615.0,32.7484,32.8367,32.7091,32.7091,18615.0
2018-02-09 14:35:00,33.34,33.43,33.24,33.35,22811.0,32.7288,32.8171,32.6306,32.7386,22811.0
2018-02-09 14:40:00,33.36,33.44,33.3,33.34,11421.0,32.7484,32.8269,32.6895,32.7288,11421.0
2018-02-09 14:45:00,33.39,33.42,33.28,33.31,10058.0,32.7778,32.8073,32.6699,32.6993,10058.0
2018-02-09 14:50:00,33.33,33.41,33.27,33.32,9456.0,32.7189,32.7975,32.66,32.7091,9456.0
2018-02-09 14:55:00,33.3,33.3,33.15,33.15,11675.0,32.6895,32.6895,32.5422,32.5422,11675.0
2018-02-09 15:00:00,33.15,33.16,33.05,33.1,12912.0,32.5422,32.5521,32.4441,32.4932,12912.0
2018-02-09 15:05:00,33.12,33.13,32.96,33.0,15367.0,32.5128,32.5226,32.3557,32.395,15367.0
2018-02-09 15:10:00,32.99,33.19,32.94,33.19,30381.0,32.3852,32.5815,32.3361,32.5815,30381.0
2018-02-09 15:15:00,33.21,33.27,33.16,33.21,18316.0,32.6011,32.66,32.5521,32.6011,18316.0
2018-02-09 15:20:00,33.24,33.28,33.19,33.21,24841.0,32.6306,32.6699,32.5815,32.6011,24841.0
2018-02-09 15:25:00,33.17,33.29,33.13,33.26,18127.0,32.5619,32.6797,32.5226,32.6502,18127.0
2018-02-09 15:30:00,33.22,33.39,33.21,33.33,52914.0,32.611,32.7778,32.6011,32.7189,52914.0
2018-02-09 15:35:00,33.35,33.38,33.24,33.33,40848.0,32.7386,32.768,32.6306,32.7189,40848.0
2018-02-09 15:40:00,33.33,33.59,33.33,33.55,75194.0,32.7189,32.9742,32.7189,32.9349,75194.0
2018-02-09 15:45:00,33.59,33.86,33.57,33.77,80351.0,32.9742,33.2392,32.9545,33.1509,80351.0
2018-02-09 15:50:00,33.8,33.89,33.7,33.72,93574.0,33.1803,33.2687,33.0822,33.1018,93574.0
2018-02-09 15:55:00,33.72,33.72,33.43,33.53,125526.0,33.1018,33.1018,32.8171,32.9153,125526.0
2018-02-12 09:30:00,33.73,33.95,33.55,33.92,37651.0,33.1116,33.3276,32.9349,33.2981,37651.0
2018-02-12 09:35:00,33.96,34.08,33.9,34.03,13979.0,33.3374,33.4552,33.2785,33.4061,13979.0
2018-02-12 09:40:00,33.96,34.2,33.92,34.06,16372.0,33.3374,33.573,33.2981,33.4356,16372.0
2018-02-12 09:45:00,34.06,34.15,33.85,33.86,19365.0,33.4356,33.5239,33.2294,33.2392,19365.0
2018-02-12 09:50:00,33.87,33.9,33.73,33.84,20044.0,33.249,33.2785,33.1116,33.2196,20044.0
2018-02-12 09:55:00,33.82,33.91,33.78,33.86,12527.0,33.2,33.2883,33.1607,33.2392,12527.0
2018-02-12 10:00:00,33.87,33.99,33.81,33.94,20288.0,33.249,33.3668,33.1901,33.3178,20288.0
2018-02-12 10:05:00,33.91,33.94,33.72,33.73,21424.0,33.2883,33.3178,33.1018,33.1116,21424.0
2018-02-12 10:10:00,33.7,33.73,33.65,33.7,30069.0,33.0822,33.1116,33.0331,33.0822,30069.0
2018-02-12 10:15:00,33.68,33.69,33.57,33.57,20347.0,33.0625,33.0723,32.9545,32.9545,20347.0
2018-02-12 10:20:00,33.57,33.62,33.51,33.54,15120.0,32.9545,33.0036,32.8956,32.9251,15120.0
2018-02-12 10:25:00,33.54,33.67,33.49,33.64,15888.0,32.9251,33.0527,32.876,33.0233,15888.0
2018-02-12 10:30:00,33.65,33.68,33.55,33.68,6772.0,33.0331,33.0625,32.9349,33.0625,6772.0
2018-02-12 10:35:00,33.66,33.71,33.56,33.57,12878.0,33.0429,33.092,32.9447,32.9545,12878.0
2018-02-12 10:40:00,33.57,33.57,33.48,33.55,10405.0,32.9545,32.9545,32.8662,32.9349,10405.0
2018-02-12 10:45:00,33.53,33.73,33.52,33.72,24753.0,32.9153,33.1116,32.9055,33.1018,24753.0
2018-02-12 10:50:00,33.74,33.77,33.66,33.75,20178.0,33.1214,33.1509,33.0429,33.1312,20178.0
2018-02-12 10:55:00,33.77,33.79,33.71,33.78,12955.0,33.1509,33.1705,33.092,33.1607,12955.0
2018-02-12 11:00:00,33.77,33.77,33.67,33.69,90887.0,33.1509,33.1509,33.0527,33.0723,90887.0
2018-02-12 11:05:00,33.68,33.75,33.63,33.69,12973.0,33.0625,33.1312,33.0134,33.0723,12973.0
2018-02-12 11:10:00,33.68,33.75,33.63,33.73,16257.0,33.0625,33.1312,33.0134,33.1116,16257.0
2018-02-12 11:15:00,33.74,33.74,33.66,33.72,9254.0,33.1214,33.1214,33.0429,33.1018,9254.0
2018-02-12 11:20:00,33.7,33.74,33.67,33.7,7309.0,33.0822,33.1214,33.0527,33.0822,7309.0
2018-02-12 11:25:00,33.7,33.73,33.67,33.68,10198.0,33.0822,33.1116,33.0527,33.0625,10198.0
2018-02-12 11:30:00,33.67,33.73,33.63,33.72,13342.0,33.0527,33.1116,33.0134,33.1018,13342.0
2018-02-12 11:35:00,33.7,33.78,33.67,33.78,8160.0,33.0822,33.1607,33.0527,33.1607,8160.0
2018-02-12 11:40:00,33.77,33.81,33.74,33.77,10000.0,33.1509,33.1901,33.1214,33.1509,10000.0
2018-02-12 11:45:00,33.78,33.87,33.75,33.86,16146.0,33.1607,33.249,33.1312,33.2392,16146.0
2018-02-12 11:50:00,33.89,33.92,33.82,33.92,7469.0,33.2687,33.2981,33.2,33.2981,7469.0
2018-02-12 11:55:00,33.91,33.97,33.89,33.97,9428.0,33.2883,33.3472,33.2687,33.3472,9428.0
2018-02-12 12:00:00,33.96,34.0,33.92,33.98,8599.0,33.3374,33.3767,33.2981,33.357,8599.0
2018-02-12 12:05:00,33.99,34.04,33.94,34.02,9105.0,33.3668,33.4159,33.3178,33.3963,9105.0
2018-02-12 12:10:00,34.03,34.07,33.99,34.04,13249.0,33.4061,33.4454,33.3668,33.4159,13249.0
2018-02-12 12:15:00,34.04,34.11,34.02,34.09,9952.0,33.4159,33.4846,33.3963,33.465,9952.0
2018-02-12 12:20:00,34.1,34.1,34.03,34.08,11230.0,33.4748,33.4748,33.4061,33.4552,11230.0
2018-02-12 12:25:00,34.08,34.08,34.02,34.05,5817.0,33.4552,33.4552,33.3963,33.4257,5817.0
2018-02-12 12:30:00,34.04,34.04,33.97,33.99,5284.0,33.4159,33.4159,33.3472,33.3668,5284.0
2018-02-12 12:35:00,33.99,34.03,33.95,34.01,8182.0,33.3668,33.4061,33.3276,33.3865,8182.0
2018-02-12 12:40:00,34.0,34.0,33.96,33.99,4300.0,33.3767,33.3767,33.3374,33.3668,4300.0
2018-02-12 12:45:00,33.99,34.04,33.96,33.96,11922.0,33.3668,33.4159,33.3374,33.3374,11922.0
2018-02-12 12:50:00,33.96,34.03,33.95,34.01,12761.0,33.3374,33.4061,33.3276,33.3865,12761.0
2018-02-12 12:55:00,34.0,34.0,33.93,33.97,7568.0,33.3767,33.3767,33.3079,33.3472,7568.0
2018-02-12 13:00:00,33.98,33.99,33.93,33.94,12450.0,33.357,33.3668,33.3079,33.3178,12450.0
2018-02-12 13:05:00,33.93,33.93,33.83,33.85,9109.0,33.3079,33.3079,33.2098,33.2294,9109.0
2018-02-12 13:10:00,33.85,33.9,33.83,33.9,14595.0,33.2294,33.2785,33.2098,33.2785,14595.0
2018-02-12 13:15:00,33.9,33.92,33.86,33.89,6954.0,33.2785,33.2981,33.2392,33.2687,6954.0
2018-02-12 13:20:00,33.88,33.99,33.85,33.99,10601.0,33.2589,33.3668,33.2294,33.3668,10601.0
2018-02-12 13:25:00,33.98,34.0,33.94,33.96,6021.0,33.357,33.3767,33.3178,33.3374,6021.0
2018-02-12 13:30:00,33.97,33.99,33.92,33.94,6800.0,33.3472,33.3668,33.2981,33.3178,6800.0
2018-02-12 13:35:00,33.96,33.97,33.89,33.94,4588.0,33.3374,33.3472,33.2687,33.3178,4588.0
2018-02-12 13:40:00,33.94,33.94,33.89,33.92,7280.0,33.3178,33.3178,33.2687,33.2981,7280.0
2018-02-12 13:45:00,33.92,33.93,33.89,33.92,5993.0,33.2981,33.3079,33.2687,33.2981,5993.0
2018-02-12 13:50:00,33.91,34.09,33.9,34.06,11897.0,33.2883,33.465,33.2785,33.4356,11897.0
2018-02-12 13:55:00,34.07,34.17,34.06,34.08,8762.0,33.4454,33.5435,33.4356,33.4552,8762.0
2018-02-12 14:00:00,34.09,34.11,34.05,34.09,17095.0,33.465,33.4846,33.4257,33.465,17095.0
2018-02-12 14:05:00,34.09,34.14,34.08,34.11,25691.0,33.465,33.5141,33.4552,33.4846,25691.0
2018-02-12 14:10:00,34.09,34.12,34.05,34.07,8440.0,33.465,33.4945,33.4257,33.4454,8440.0
2018-02-12 14:15:00,34.07,34.1,34.05,34.07,9521.0,33.4454,33.4748,33.4257,33.4454,9521.0
2018-02-12 14:20:00,34.08,34.18,34.07,34.17,8769.0,33.4552,33.5534,33.4454,33.5435,8769.0
2018-02-12 14:25:00,34.15,34.21,34.15,34.2,7326.0,33.5239,33.5828,33.5239,33.573,7326.0
2018-02-12 14:30:00,34.21,34.23,34.17,34.17,9306.0,33.5828,33.6024,33.5435,33.5435,9306.0
2018-02-12 14:35:00,34.16,34.19,34.13,34.15,5885.0,33.5337,33.5632,33.5043,33.5239,5885.0
2018-02-12 14:40:00,34.15,34.16,34.08,34.08,11067.0,33.5239,33.5337,33.4552,33.4552,11067.0
2018-02-12 14:45:00,34.06,34.08,34.0,34.01,19645.0,33.4356,33.4552,33.3767,33.3865,19645.0
2018-02-12 14:50:00,34.0,34.04,33.97,34.04,11217.0,33.3767,33.4159,33.3472,33.4159,11217.0
2018-02-12 14:55:00,34.04,34.08,34.02,34.08,10630.0,33.4159,33.4552,33.3963,33.4552,10630.0
2018-02-12 15:00:00,34.08,34.16,34.06,34.13,16024.0,33.4552,33.5337,33.4356,33.5043,16024.0
2018-02-12 15:05:00,34.13,34.15,34.13,34.13,8892.0,33.5043,33.5239,33.5043,33.5043,8892.0
2018-02-12 15:10:00,34.12,34.22,34.1,34.2,13951.0,33.4945,33.5926,33.4748,33.573,13951.0
2018-02-12 15:15:00,34.21,34.22,34.18,34.19,11907.0,33.5828,33.5926,33.5534,33.5632,11907.0
2018-02-12 15:20:00,34.2,34.26,34.2,34.21,16787.0,33.573,33.6319,33.573,33.5828,16787.0
2018-02-12 15:25:00,34.22,34.23,34.15,34.17,17661.0,33.5926,33.6024,33.5239,33.5435,17661.0
2018-02-12 15:30:00,34.17,34.23,34.09,34.14,27360.0,33.5435,33.6024,33.465,33.5141,27360.0
2018-02-12 15:35:00,34.15,34.16,34.02,34.03,40609.0,33.5239,33.5337,33.3963,33.4061,40609.0
2018-02-12 15:40:00,34.03,34.1,33.99,34.08,65046.0,33.4061,33.4748,33.3668,33.4552,65046.0
2018-02-12 15:45:00,34.08,34.08,33.83,33.92,67340.0,33.4552,33.4552,33.2098,33.2981,67340.0
2018-02-12 15:50:00,33.91,34.07,33.89,34.03,35674.0,33.2883,33.4454,33.2687,33.4061,35674.0
2018-02-12 15:55:00,34.02,34.03,33.93,33.97,87266.0,33.3963,33.4061,33.3079,33.3472,87266.0
2018-02-13 09:30:00,33.75,33.91,33.75,33.84,9250.0,33.1312,33.2883,33.1312,33.2196,9250.0
2018-02-13 09:35:00,33.84,33.96,33.72,33.96,1800.0,33.2196,33.3374,33.1018,33.3374,1800.0
2018-02-13 09:40:00,33.93,34.01,33.86,33.9,7478.0,33.3079,33.3865,33.2392,33.2785,7478.0
2018-02-13 09:45:00,33.9,33.94,33.86,33.86,2600.0,33.2785,33.3178,33.2392,33.2392,2600.0
2018-02-13 09:50:00,33.84,33.9,33.83,33.84,6025.0,33.2196,33.2785,33.2098,33.2196,6025.0
2018-02-13 09:55:00,33.86,33.88,33.75,33.78,8547.0,33.2392,33.2589,33.1312,33.1607,8547.0
2018-02-13 10:00:00,33.81,33.87,33.71,33.77,8400.0,33.1901,33.249,33.092,33.1509,8400.0
2018-02-13 10:05:00,33.77,33.82,33.76,33.82,8314.0,33.1509,33.2,33.1411,33.2,8314.0
2018-02-13 10:10:00,33.85,33.89,33.82,33.83,6700.0,33.2294,33.2687,33.2,33.2098,6700.0
2018-02-13 10:15:00,33.82,33.82,33.74,33.76,6192.0,33.2,33.2,33.1214,33.1411,6192.0
2018-02-13 10:20:00,33.75,33.83,33.75,33.8,4873.0,33.1312,33.2098,33.1312,33.1803,4873.0
2018-02-13 10:25:00,33.83,33.83,33.76,33.77,12220.0,33.2098,33.2098,33.1411,33.1509,12220.0
2018-02-13 10:30:00,33.77,33.77,33.7,33.71,11841.0,33.1509,33.1509,33.0822,33.092,11841.0
2018-02-13 10:35:00,33.71,33.84,33.71,33.84,20851.0,33.092,33.2196,33.092,33.2196,20851.0
2018-02-13 10:40:00,33.84,33.92,33.84,33.85,6284.0,33.2196,33.2981,33.2196,33.2294,6284.0
2018-02-13 10:45:00,33.84,33.9,33.8,33.9,8678.0,33.2196,33.2785,33.1803,33.2785,8678.0
2018-02-13 10:50:00,33.92,33.92,33.9,33.91,4879.0,33.2981,33.2981,33.2785,33.2883,4879.0
2018-02-13 10:55:00,33.93,33.97,33.93,33.94,5100.0,33.3079,33.3472,33.3079,33.3178,5100.0
2018-02-13 11:00:00,33.92,33.92,33.8,33.8,9220.0,33.2981,33.2981,33.1803,33.1803,9220.0
2018-02-13 11:05:00,33.79,33.84,33.76,33.82,5156.0,33.1705,33.2196,33.1411,33.2,5156.0
2018-02-13 11:10:00,33.79,33.81,33.75,33.81,9465.0,33.1705,33.1901,33.1312,33.1901,9465.0
2018-02-13 11:15:00,33.82,33.82,33.73,33.78,4680.0,33.2,33.2,33.1116,33.1607,4680.0
2018-02-13 11:20:00,33.79,33.79,33.7,33.74,12841.0,33.1705,33.1705,33.0822,33.1214,12841.0
2018-02-13 11:25:00,33.72,33.73,33.62,33.63,15259.0,33.1018,33.1116,33.0036,33.0134,15259.0
2018-02-13 11:30:00,33.65,33.67,33.61,33.61,7618.0,33.0331,33.0527,32.9938,32.9938,7618.0
2018-02-13 11:35:00,33.62,33.62,33.55,33.57,14732.0,33.0036,33.0036,32.9349,32.9545,14732.0
2018-02-13 11:40:00,33.57,33.6,33.52,33.56,15416.0,32.9545,32.984,32.9055,32.9447,15416.0
2018-02-13 11:45:00,33.56,33.67,33.54,33.67,13855.0,32.9447,33.0527,32.9251,33.0527,13855.0
2018-02-13 11:50:00,33.66,33.66,33.56,33.59,12371.0,33.0429,33.0429,32.9447,32.9742,12371.0
2018-02-13 11:55:00,33.57,33.61,33.55,33.55,10217.0,32.9545,32.9938,32.9349,32.9349,10217.0
2018-02-13 12:00:00,33.56,33.58,33.55,33.55,7027.0,32.9447,32.9644,32.9349,32.9349,7027.0
2018-02-13 12:05:00,33.56,33.57,33.5,33.52,7058.0,32.9447,32.9545,32.8858,32.9055,7058.0
2018-02-13 12:10:00,33.53,33.63,33.53,33.63,6975.0,32.9153,33.0134,32.9153,33.0134,6975.0
2018-02-13 12:15:00,33.62,33.62,33.52,33.52,7069.0,33.0036,33.0036,32.9055,32.9055,7069.0
2018-02-13 12:20:00,33.52,33.55,33.51,33.52,13546.0,32.9055,32.9349,32.8956,32.9055,13546.0
2018-02-13 12:25:00,33.51,33.54,33.51,33.54,2920.0,32.8956,32.9251,32.8956,32.9251,2920.0
2018-02-13 12:30:00,33.53,33.54,33.49,33.49,6698.0,32.9153,32.9251,32.876,32.876,6698.0
2018-02-13 12:35:00,33.5,33.55,33.5,33.52,5593.0,32.8858,32.9349,32.8858,32.9055,5593.0
2018-02-13 12:40:00,33.54,33.59,33.54,33.58,3487.0,32.9251,32.9742,32.9251,32.9644,3487.0
2018-02-13 12:45:00,33.59,33.6,33.53,33.58,5426.0,32.9742,32.984,32.9153,32.9644,5426.0
2018-02-13 12:50:00,33.57,33.57,33.53,33.55,23632.0,32.9545,32.9545,32.9153,32.9349,23632.0
2018-02-13 12:55:00,33.54,33.55,33.52,33.53,3800.0,32.9251,32.9349,32.9055,32.9153,3800.0
2018-02-13 13:00:00,33.51,33.54,33.51,33.53,22919.0,32.8956,32.9251,32.8956,32.9153,22919.0
2018-02-13 13:05:00,33.54,33.6,33.53,33.6,6166.0,32.9251,32.984,32.9153,32.984,6166.0
2018-02-13 13:10:00,33.6,33.6,33.56,33.56,10722.0,32.984,32.984,32.9447,32.9447,10722.0
2018-02-13 13:15:00,33.59,33.71,33.59,33.71,12516.0,32.9742,33.092,32.9742,33.092,12516.0
2018-02-13 13:20:00,33.72,33.8,33.72,33.8,11950.0,33.1018,33.1803,33.1018,33.1803,11950.0
2018-02-13 13:25:00,33.8,33.8,33.71,33.72,11762.0,33.1803,33.1803,33.092,33.1018,11762.0
2018-02-13 13:30:00,33.73,33.73,33.71,33.72,3070.0,33.1116,33.1116,33.092,33.1018,3070.0
2018-02-13 13:35:00,33.75,33.82,33.73,33.82,5326.0,33.1312,33.2,33.1116,33.2,5326.0
2018-02-13 13:40:00,33.81,33.81,33.72,33.72,8282.0,33.1901,33.1901,33.1018,33.1018,8282.0
2018-02-13 13:45:00,33.72,33.76,33.72,33.74,6732.0,33.1018,33.1411,33.1018,33.1214,6732.0
2018-02-13 13:50:00,33.74,33.77,33.72,33.74,7075.0,33.1214,33.1509,33.1018,33.1214,7075.0
2018-02-13 13:55:00,33.73,33.74,33.72,33.73,10654.0,33.1116,33.1214,33.1018,33.1116,10654.0
2018-02-13 14:00:00,33.73,33.8,33.73,33.8,15451.0,33.1116,33.1803,33.1116,33.1803,15451.0
2018-02-13 14:05:00,33.79,33.8,33.75,33.79,8156.0,33.1705,33.1803,33.1312,33.1705,8156.0
2018-02-13 14:10:00,33.8,33.83,33.79,33.82,7510.0,33.1803,33.2098,33.1705,33.2,7510.0
2018-02-13 14:15:00,33.82,33.84,33.76,33.77,5530.0,33.2,33.2196,33.1411,33.1509,5530.0
2018-02-13 14:20:00,33.78,33.78,33.75,33.76,6159.0,33.1607,33.1607,33.1312,33.1411,6159.0
2018-02-13 14:25:00,33.75,33.76,33.75,33.75,4223.0,33.1312,33.1411,33.1312,33.1312,4223.0
2018-02-13 14:30:00,33.75,33.77,33.72,33.73,12211.0,33.1312,33.1509,33.1018,33.1116,12211.0
2018-02-13 14:35:00,33.74,33.76,33.71,33.72,6834.0,33.1214,33.1411,33.092,33.1018,6834.0
2018-02-13 14:40:00,33.72,33.74,33.68,33.73,11788.0,33.1018,33.1214,33.0625,33.1116,11788.0
2018-02-13 14:45:00,33.72,33.77,33.72,33.77,6395.0,33.1018,33.1509,33.1018,33.1509,6395.0
2018-02-13 14:50:00,33.77,33.86,33.76,33.81,12340.0,33.1509,33.2392,33.1411,33.1901,12340.0
2018-02-13 14:55:00,33.8,33.83,33.8,33.83,4779.0,33.1803,33.2098,33.1803,33.2098,4779.0
2018-02-13 15:00:00,33.82,33.83,33.76,33.78,11340.0,33.2,33.2098,33.1411,33.1607,11340.0
2018-02-13 15:05:00,33.76,33.78,33.74,33.76,8908.0,33.1411,33.1607,33.1214,33.1411,8908.0
2018-02-13 15:10:00,33.76,33.77,33.73,33.77,18693.0,33.1411,33.1509,33.1116,33.1509,18693.0
2018-02-13 15:15:00,33.77,33.8,33.76,33.76,14555.0,33.1509,33.1803,33.1411,33.1411,14555.0
2018-02-13 15:20:00,33.76,33.76,33.71,33.72,13792.0,33.1411,33.1411,33.092,33.1018,13792.0
2018-02-13 15:25:00,33.72,33.75,33.69,33.75,17543.0,33.1018,33.1312,33.0723,33.1312,17543.0
2018-02-13 15:30:00,33.74,33.78,33.74,33.78,21004.0,33.1214,33.1607,33.1214,33.1607,21004.0
2018-02-13 15:35:00,33.78,33.84,33.77,33.82,22127.0,33.1607,33.2196,33.1509,33.2,22127.0
2018-02-13 15:40:00,33.82,33.83,33.71,33.71,38244.0,33.2,33.2098,33.092,33.092,38244.0
2018-02-13 15:45:00,33.72,33.75,33.71,33.74,34541.0,33.1018,33.1312,33.092,33.1214,34541.0
2018-02-13 15:50:00,33.75,33.8,33.74,33.78,35026.0,33.1312,33.1803,33.1214,33.1607,35026.0
2018-02-13 15:55:00,33.77,33.78,33.69,33.72,65523.0,33.1509,33.1607,33.0723,33.1018,65523.0
2018-02-14 09:30:00,33.44,33.53,33.33,33.46,16698.0,32.8269,32.9153,32.7189,32.8466,16698.0
2018-02-14 09:35:00,33.43,33.43,33.3,33.36,7463.0,32.8171,32.8171,32.6895,32.7484,7463.0
2018-02-14 09:40:00,33.38,33.49,33.37,33.49,7159.0,32.768,32.876,32.7582,32.876,7159.0
2018-02-14 09:45:00,33.5,33.57,33.33,33.55,14541.0,32.8858,32.9545,32.7189,32.9349,14541.0
2018-02-14 09:50:00,33.55,33.62,33.53,33.61,12583.0,32.9349,33.0036,32.9153,32.9938,12583.0
2018-02-14 09:55:00,33.63,33.64,33.5,33.51,19205.0,33.0134,33.0233,32.8858,32.8956,19205.0
2018-02-14 10:00:00,33.54,33.57,33.45,33.48,8446.0,32.9251,32.9545,32.8367,32.8662,8446.0
2018-02-14 10:05:00,33.49,33.75,33.49,33.75,17418.0,32.876,33.1312,32.876,33.1312,17418.0
2018-02-14 10:10:00,33.77,33.88,33.69,33.74,9261.0,33.1509,33.2589,33.0723,33.1214,9261.0
2018-02-14 10:15:00,33.75,33.75,33.72,33.75,3950.0,33.1312,33.1312,33.1018,33.1312,3950.0
2018-02-14 10:20:00,33.78,33.84,33.69,33.7,20129.0,33.1607,33.2196,33.0723,33.0822,20129.0
2018-02-14 10:25:00,33.65,33.69,33.63,33.69,6955.0,33.0331,33.0723,33.0134,33.0723,6955.0
2018-02-14 10:30:00,33.71,33.76,33.71,33.73,5300.0,33.092,33.1411,33.092,33.1116,5300.0
2018-02-14 10:35:00,33.72,33.87,33.72,33.86,3700.0,33.1018,33.249,33.1018,33.2392,3700.0
2018-02-14 10:40:00,33.9,33.93,33.85,33.91,19334.0,33.2785,33.3079,33.2294,33.2883,19334.0
2018-02-14 10:45:00,33.95,34.0,33.94,33.94,6670.0,33.3276,33.3767,33.3178,33.3178,6670.0
2018-02-14 10:50:00,33.94,33.95,33.88,33.88,5614.0,33.3178,33.3276,33.2589,33.2589,5614.0
2018-02-14 10:55:00,33.87,33.93,33.85,33.85,4850.0,33.249,33.3079,33.2294,33.2294,4850.0
2018-02-14 11:00:00,33.85,33.9,33.78,33.8,4260.0,33.2294,33.2785,33.1607,33.1803,4260.0
2018-02-14 11:05:00,33.76,33.83,33.75,33.79,5806.0,33.1411,33.2098,33.1312,33.1705,5806.0
2018-02-14 11:10:00,33.8,33.85,33.8,33.81,20100.0,33.1803,33.2294,33.1803,33.1901,20100.0
2018-02-14 11:15:00,33.82,33.85,33.69,33.74,39712.0,33.2,33.2294,33.0723,33.1214,39712.0
2018-02-14 11:20:00,33.74,33.77,33.72,33.77,9235.0,33.1214,33.1509,33.1018,33.1509,9235.0
2018-02-14 11:25:00,33.77,33.78,33.71,33.74,18490.0,33.1509,33.1607,33.092,33.1214,18490.0
2018-02-14 11:30:00,33.73,33.73,33.68,33.68,8572.0,33.1116,33.1116,33.0625,33.0625,8572.0
2018-02-14 11:35:00,33.66,33.75,33.61,33.75,4700.0,33.0429,33.1312,32.9938,33.1312,4700.0
2018-02-14 11:40:00,33.75,33.81,33.72,33.75,21432.0,33.1312,33.1901,33.1018,33.1312,21432.0
2018-02-14 11:45:00,33.75,33.76,33.6,33.62,9034.0,33.1312,33.1411,32.984,33.0036,9034.0
2018-02-14 11:50:00,33.59,33.59,33.52,33.56,17924.0,32.9742,32.9742,32.9055,32.9447,17924.0
2018-02-14 11:55:00,33.55,33.6,33.54,33.58,12405.0,32.9349,32.984,32.9251,32.9644,12405.0
2018-02-14 12:00:00,33.59,33.65,33.58,33.62,8341.0,32.9742,33.0331,32.9644,33.0036,8341.0
2018-02-14 12:05:00,33.62,33.62,33.54,33.54,10359.0,33.0036,33.0036,32.9251,32.9251,10359.0
2018-02-14 12:10:00,33.56,33.6,33.53,33.59,4199.0,32.9447,32.984,32.9153,32.9742,4199.0
2018-02-14 12:15:00,33.58,33.58,33.5,33.51,7698.0,32.9644,32.9644,32.8858,32.8956,7698.0
2018-02-14 12:20:00,33.51,33.63,33.51,33.61,4173.0,32.8956,33.0134,32.8956,32.9938,4173.0
2018-02-14 12:25:00,33.63,33.69,33.63,33.67,2921.0,33.0134,33.0723,33.0134,33.0527,2921.0
2018-02-14 12:30:00,33.66,33.67,33.62,33.63,4571.0,33.0429,33.0527,33.0036,33.0134,4571.0
2018-02-14 12:35:00,33.67,33.68,33.61,33.61,8445.0,33.0527,33.0625,32.9938,32.9938,8445.0
2018-02-14 12:40:00,33.61,33.62,33.59,33.61,2782.0,32.9938,33.0036,32.9742,32.9938,2782.0
2018-02-14 12:45:00,33.62,33.64,33.6,33.6,2572.0,33.0036,33.0233,32.984,32.984,2572.0
2018-02-14 12:50:00,33.6,33.7,33.59,33.7,15253.0,32.984,33.0822,32.9742,33.0822,15253.0
2018-02-14 12:55:00,33.69,33.7,33.67,33.69,6577.0,33.0723,33.0822,33.0527,33.0723,6577.0
2018-02-14 13:00:00,33.67,33.73,33.66,33.71,7195.0,33.0527,33.1116,33.0429,33.092,7195.0
2018-02-14 13:05:00,33.73,33.76,33.7,33.7,5803.0,33.1116,33.1411,33.0822,33.0822,5803.0
2018-02-14 13:10:00,33.71,33.77,33.69,33.77,10510.0,33.092,33.1509,33.0723,33.1509,10510.0
2018-02-14 13:15:00,33.78,33.8,33.73,33.76,4699.0,33.1607,33.1803,33.1116,33.1411,4699.0
2018-02-14 13:20:00,33.76,33.88,33.76,33.84,4300.0,33.1411,33.2589,33.1411,33.2196,4300.0
2018-02-14 13:25:00,33.83,33.85,33.79,33.79,7068.0,33.2098,33.2294,33.1705,33.1705,7068.0
2018-02-14 13:30:00,33.86,33.89,33.86,33.88,3445.0,33.2392,33.2687,33.2392,33.2589,3445.0
2018-02-14 13:35:00,33.87,33.89,33.85,33.86,3584.0,33.249,33.2687,33.2294,33.2392,3584.0
2018-02-14 13:40:00,33.86,33.89,33.84,33.89,4877.0,33.2392,33.2687,33.2196,33.2687,4877.0
2018-02-14 13:45:00,33.9,33.92,33.87,33.88,7084.0,33.2785,33.2981,33.249,33.2589,7084.0
2018-02-14 13:50:00,33.88,33.88,33.83,33.85,6328.0,33.2589,33.2589,33.2098,33.2294,6328.0
2018-02-14 13:55:00,33.88,33.9,33.87,33.89,5862.0,33.2589,33.2785,33.249,33.2687,5862.0
2018-02-14 14:00:00,33.9,33.97,33.9,33.94,5535.0,33.2785,33.3472,33.2785,33.3178,5535.0
2018-02-14 14:05:00,33.92,33.93,33.91,33.91,5060.0,33.2981,33.3079,33.2883,33.2883,5060.0
2018-02-14 14:10:00,33.92,34.0,33.92,33.99,6479.0,33.2981,33.3767,33.2981,33.3668,6479.0
2018-02-14 14:15:00,34.0,34.01,33.96,34.01,8190.0,33.3767,33.3865,33.3374,33.3865,8190.0
2018-02-14 14:20:00,34.01,34.06,34.01,34.02,7600.0,33.3865,33.4356,33.3865,33.3963,7600.0
2018-02-14 14:25:00,34.0,34.03,33.96,33.96,19818.0,33.3767,33.4061,33.3374,33.3374,19818.0
2018-02-14 14:30:00,33.96,34.06,33.96,34.04,16681.0,33.3374,33.4356,33.3374,33.4159,16681.0
2018-02-14 14:35:00,34.05,34.09,34.03,34.09,10175.0,33.4257,33.465,33.4061,33.465,10175.0
2018-02-14 14:40:00,34.1,34.12,34.09,34.11,11701.0,33.4748,33.4945,33.465,33.4846,11701.0
2018-02-14 14:45:00,34.1,34.1,34.05,34.1,9826.0,33.4748,33.4748,33.4257,33.4748,9826.0
2018-02-14 14:50:00,34.1,34.12,34.07,34.12,5043.0,33.4748,33.4945,33.4454,33.4945,5043.0
2018-02-14 14:55:00,34.12,34.14,34.1,34.13,8763.0,33.4945,33.5141,33.4748,33.5043,8763.0
2018-02-14 15:00:00,34.13,34.19,34.13,34.16,15120.0,33.5043,33.5632,33.5043,33.5337,15120.0
2018-02-14 15:05:00,34.18,34.21,34.17,34.19,8660.0,33.5534,33.5828,33.5435,33.5632,8660.0
2018-02-14 15:10:00,34.19,34.22,34.16,34.22,10018.0,33.5632,33.5926,33.5337,33.5926,10018.0
2018-02-14 15:15:00,34.22,34.27,34.19,34.26,13664.0,33.5926,33.6417,33.5632,33.6319,13664.0
2018-02-14 15:20:00,34.26,34.26,34.16,34.17,11405.0,33.6319,33.6319,33.5337,33.5435,11405.0
2018-02-14 15:25:00,34.18,34.24,34.17,34.22,17647.0,33.5534,33.6123,33.5435,33.5926,17647.0
2018-02-14 15:30:00,34.22,34.25,34.2,34.22,28644.0,33.5926,33.6221,33.573,33.5926,28644.0
2018-02-14 15:35:00,34.23,34.32,34.22,34.31,28884.0,33.6024,33.6908,33.5926,33.681,28884.0
2018-02-14 15:40:00,34.32,34.32,34.27,34.27,33766.0,33.6908,33.6908,33.6417,33.6417,33766.0
2018-02-14 15:45:00,34.28,34.4,34.27,34.39,40957.0,33.6515,33.7693,33.6417,33.7595,40957.0
2018-02-14 15:50:00,34.4,34.44,34.38,34.43,72350.0,33.7693,33.8086,33.7497,33.7988,72350.0
2018-02-14 15:55:00,34.43,34.46,34.42,34.44,127724.0,33.7988,33.8282,33.789,33.8086,127724.0
2018-02-15 09:30:00,34.77,34.77,34.51,34.58,18890.0,34.1325,34.1325,33.8773,33.946,18890.0
2018-02-15 09:35:00,34.61,34.65,34.57,34.65,3500.0,33.9755,34.0147,33.9362,34.0147,3500.0
2018-02-15 09:40:00,34.63,34.63,34.4,34.4,7256.0,33.9951,33.9951,33.7693,33.7693,7256.0
2018-02-15 09:45:00,34.39,34.55,34.38,34.55,4100.0,33.7595,33.9166,33.7497,33.9166,4100.0
2018-02-15 09:50:00,34.52,34.55,34.45,34.51,4200.0,33.8871,33.9166,33.8184,33.8773,4200.0
2018-02-15 09:55:00,34.52,34.61,34.52,34.57,1635.0,33.8871,33.9755,33.8871,33.9362,1635.0
2018-02-15 10:00:00,34.57,34.57,34.52,34.57,1346.0,33.9362,33.9362,33.8871,33.9362,1346.0
2018-02-15 10:05:00,34.47,34.5,34.42,34.42,4200.0,33.838,33.8675,33.789,33.789,4200.0
2018-02-15 10:10:00,34.42,34.43,34.34,34.38,7378.0,33.789,33.7988,33.7104,33.7497,7378.0
2018-02-15 10:15:00,34.38,34.41,34.34,34.39,3522.0,33.7497,33.7791,33.7104,33.7595,3522.0
2018-02-15 10:20:00,34.38,34.48,34.35,34.37,6800.0,33.7497,33.8479,33.7202,33.7399,6800.0
2018-02-15 10:25:00,34.36,34.46,34.35,34.41,8246.0,33.7301,33.8282,33.7202,33.7791,8246.0
2018-02-15 10:30:00,34.41,34.42,34.32,34.32,6142.0,33.7791,33.789,33.6908,33.6908,6142.0
2018-02-15 10:35:00,34.33,34.35,34.3,34.3,4350.0,33.7006,33.7202,33.6712,33.6712,4350.0
2018-02-15 10:40:00,34.3,34.32,34.23,34.23,5722.0,33.6712,33.6908,33.6024,33.6024,5722.0
2018-02-15 10:45:00,34.24,34.32,34.24,34.29,6840.0,33.6123,33.6908,33.6123,33.6613,6840.0
2018-02-15 10:50:00,34.29,34.37,34.29,34.34,6115.0,33.6613,33.7399,33.6613,33.7104,6115.0
2018-02-15 10:55:00,34.34,34.34,34.18,34.18,5663.0,33.7104,33.7104,33.5534,33.5534,5663.0
2018-02-15 11:00:00,34.16,34.21,34.12,34.14,5143.0,33.5337,33.5828,33.4945,33.5141,5143.0
2018-02-15 11:05:00,34.16,34.26,34.16,34.25,6000.0,33.5337,33.6319,33.5337,33.6221,6000.0
2018-02-15 11:10:00,34.27,34.41,34.27,34.4,5866.0,33.6417,33.7791,33.6417,33.7693,5866.0
2018-02-15 11:15:00,34.41,34.41,34.32,34.33,5300.0,33.7791,33.7791,33.6908,33.7006,5300.0
2018-02-15 11:20:00,34.36,34.41,34.36,34.39,4073.0,33.7301,33.7791,33.7301,33.7595,4073.0
2018-02-15 11:25:00,34.4,34.47,34.39,34.46,8786.0,33.7693,33.838,33.7595,33.8282,8786.0
2018-02-15 11:30:00,34.46,34.46,34.34,34.36,10498.0,33.8282,33.8282,33.7104,33.7301,10498.0
2018-02-15 11:35:00,34.36,34.44,34.35,34.44,21220.0,33.7301,33.8086,33.7202,33.8086,21220.0
2018-02-15 11:40:00,34.43,34.44,34.39,34.44,5170.0,33.7988,33.8086,33.7595,33.8086,5170.0
2018-02-15 11:45:00,34.42,34.45,34.39,34.43,5183.0,33.789,33.8184,33.7595,33.7988,5183.0
2018-02-15 11:50:00,34.46,34.49,34.45,34.46,4450.0,33.8282,33.8577,33.8184,33.8282,4450.0
2018-02-15 11:55:00,34.45,34.46,34.38,34.41,7058.0,33.8184,33.8282,33.7497,33.7791,7058.0
2018-02-15 12:00:00,34.44,34.48,34.4,34.41,3940.0,33.8086,33.8479,33.7693,33.7791,3940.0
2018-02-15 12:05:00,34.4,34.43,34.36,34.43,3000.0,33.7693,33.7988,33.7301,33.7988,3000.0
2018-02-15 12:10:00,34.43,34.43,34.4,34.4,2200.0,33.7988,33.7988,33.7693,33.7693,2200.0
2018-02-15 12:15:00,34.4,34.45,34.39,34.45,2700.0,33.7693,33.8184,33.7595,33.8184,2700.0
2018-02-15 12:20:00,34.45,34.46,34.42,34.45,4014.0,33.8184,33.8282,33.789,33.8184,4014.0
2018-02-15 12:25:00,34.45,34.45,34.43,34.44,864.0,33.8184,33.8184,33.7988,33.8086,864.0
2018-02-15 12:30:00,34.45,34.48,34.44,34.45,4908.0,33.8184,33.8479,33.8086,33.8184,4908.0
2018-02-15 12:35:00,34.47,34.47,34.41,34.46,3037.0,33.838,33.838,33.7791,33.8282,3037.0
2018-02-15 12:40:00,34.45,34.47,34.44,34.44,2750.0,33.8184,33.838,33.8086,33.8086,2750.0
2018-02-15 12:45:00,34.45,34.46,34.43,34.44,3357.0,33.8184,33.8282,33.7988,33.8086,3357.0
2018-02-15 12:50:00,34.46,34.47,34.44,34.44,3500.0,33.8282,33.838,33.8086,33.8086,3500.0
2018-02-15 12:55:00,34.45,34.46,34.43,34.45,3362.0,33.8184,33.8282,33.7988,33.8184,3362.0
2018-02-15 13:00:00,34.46,34.49,34.44,34.48,3211.0,33.8282,33.8577,33.8086,33.8479,3211.0
2018-02-15 13:05:00,34.48,34.49,34.45,34.45,2800.0,33.8479,33.8577,33.8184,33.8184,2800.0
2018-02-15 13:10:00,34.46,34.49,34.46,34.48,2588.0,33.8282,33.8577,33.8282,33.8479,2588.0
2018-02-15 13:15:00,34.47,34.5,34.44,34.46,3627.0,33.838,33.8675,33.8086,33.8282,3627.0
2018-02-15 13:20:00,34.46,34.49,34.44,34.49,6250.0,33.8282,33.8577,33.8086,33.8577,6250.0
2018-02-15 13:25:00,34.5,34.5,34.46,34.46,2669.0,33.8675,33.8675,33.8282,33.8282,2669.0
2018-02-15 13:30:00,34.46,34.46,34.42,34.42,3243.0,33.8282,33.8282,33.789,33.789,3243.0
2018-02-15 13:35:00,34.44,34.46,34.41,34.41,4443.0,33.8086,33.8282,33.7791,33.7791,4443.0
2018-02-15 13:40:00,34.41,34.46,34.41,34.46,1400.0,33.7791,33.8282,33.7791,33.8282,1400.0
2018-02-15 13:45:00,34.47,34.52,34.45,34.51,3600.0,33.838,33.8871,33.8184,33.8773,3600.0
2018-02-15 13:50:00,34.51,34.51,34.48,34.48,4410.0,33.8773,33.8773,33.8479,33.8479,4410.0
2018-02-15 13:55:00,34.48,34.52,34.48,34.52,3800.0,33.8479,33.8871,33.8479,33.8871,3800.0
2018-02-15 14:00:00,34.52,34.59,34.52,34.58,3073.0,33.8871,33.9558,33.8871,33.946,3073.0
2018-02-15 14:05:00,34.58,34.6,34.57,34.58,2896.0,33.946,33.9657,33.9362,33.946,2896.0
2018-02-15 14:10:00,34.58,34.58,34.54,34.55,1766.0,33.946,33.946,33.9068,33.9166,1766.0
2018-02-15 14:15:00,34.55,34.56,34.52,34.54,2774.0,33.9166,33.9264,33.8871,33.9068,2774.0
2018-02-15 14:20:00,34.56,34.57,34.54,34.56,3785.0,33.9264,33.9362,33.9068,33.9264,3785.0
2018-02-15 14:25:00,34.55,34.63,34.55,34.62,5281.0,33.9166,33.9951,33.9166,33.9853,5281.0
2018-02-15 14:30:00,34.62,34.65,34.6,34.61,8279.0,33.9853,34.0147,33.9657,33.9755,8279.0
2018-02-15 14:35:00,34.64,34.64,34.59,34.62,4301.0,34.0049,34.0049,33.9558,33.9853,4301.0
2018-02-15 14:40:00,34.62,34.65,34.61,34.65,7736.0,33.9853,34.0147,33.9755,34.0147,7736.0
2018-02-15 14:45:00,34.64,34.7,34.63,34.7,11957.0,34.0049,34.0638,33.9951,34.0638,11957.0
2018-02-15 14:50:00,34.69,34.7,34.64,34.66,13302.0,34.054,34.0638,34.0049,34.0246,13302.0
2018-02-15 14:55:00,34.65,34.68,34.64,34.67,6931.0,34.0147,34.0442,34.0049,34.0344,6931.0
2018-02-15 15:00:00,34.68,34.72,34.67,34.72,6540.0,34.0442,34.0835,34.0344,34.0835,6540.0
2018-02-15 15:05:00,34.72,34.75,34.68,34.69,10702.0,34.0835,34.1129,34.0442,34.054,10702.0
2018-02-15 15:10:00,34.67,34.68,34.61,34.65,5202.0,34.0344,34.0442,33.9755,34.0147,5202.0
2018-02-15 15:15:00,34.66,34.7,34.65,34.66,8373.0,34.0246,34.0638,34.0147,34.0246,8373.0
2018-02-15 15:20:00,34.67,34.71,34.66,34.7,12087.0,34.0344,34.0736,34.0246,34.0638,12087.0
2018-02-15 15:25:00,34.7,34.71,34.65,34.67,12370.0,34.0638,34.0736,34.0147,34.0344,12370.0
2018-02-15 15:30:00,34.67,34.72,34.67,34.68,23916.0,34.0344,34.0835,34.0344,34.0442,23916.0
2018-02-15 15:35:00,34.68,34.8,34.65,34.79,40974.0,34.0442,34.162,34.0147,34.1522,40974.0
2018-02-15 15:40:00,34.79,34.82,34.75,34.75,32460.0,34.1522,34.1816,34.1129,34.1129,32460.0
2018-02-15 15:45:00,34.75,34.79,34.73,34.77,39941.0,34.1129,34.1522,34.0933,34.1325,39941.0
2018-02-15 15:50:00,34.77,34.78,34.74,34.75,33227.0,34.1325,34.1424,34.1031,34.1129,33227.0
2018-02-15 15:55:00,34.76,34.83,34.75,34.83,61578.0,34.1227,34.1914,34.1129,34.1914,61578.0
2018-02-16 09:30:00,34.73,34.8,34.71,34.8,46346.0,34.0933,34.162,34.0736,34.162,46346.0
2018-02-16 09:35:00,34.85,34.93,34.79,34.92,3500.0,34.2111,34.2896,34.1522,34.2798,3500.0
2018-02-16 09:40:00,34.9,34.94,34.8,34.83,4676.0,34.2602,34.2994,34.162,34.1914,4676.0
2018-02-16 09:45:00,34.82,34.98,34.79,34.96,3658.0,34.1816,34.3387,34.1522,34.3191,3658.0
2018-02-16 09:50:00,34.95,34.99,34.91,34.94,3846.0,34.3092,34.3485,34.27,34.2994,3846.0
2018-02-16 09:55:00,34.91,34.93,34.76,34.8,6104.0,34.27,34.2896,34.1227,34.162,6104.0
2018-02-16 10:00:00,34.79,34.91,34.77,34.86,13200.0,34.1522,34.27,34.1325,34.2209,13200.0
2018-02-16 10:05:00,34.86,34.89,34.82,34.88,9656.0,34.2209,34.2503,34.1816,34.2405,9656.0
2018-02-16 10:10:00,34.87,34.93,34.82,34.93,81871.0,34.2307,34.2896,34.1816,34.2896,81871.0
2018-02-16 10:15:00,34.93,35.03,34.93,34.94,9799.0,34.2896,34.3878,34.2896,34.2994,9799.0
2018-02-16 10:20:00,34.94,34.99,34.92,34.96,5286.0,34.2994,34.3485,34.2798,34.3191,5286.0
2018-02-16 10:25:00,34.96,34.97,34.91,34.93,3737.0,34.3191,34.3289,34.27,34.2896,3737.0
2018-02-16 10:30:00,34.94,34.99,34.93,34.97,8750.0,34.2994,34.3485,34.2896,34.3289,8750.0
2018-02-16 10:35:00,34.98,35.0,34.95,34.95,6300.0,34.3387,34.3583,34.3092,34.3092,6300.0
2018-02-16 10:40:00,34.95,34.97,34.94,34.97,4305.0,34.3092,34.3289,34.2994,34.3289,4305.0
2018-02-16 10:45:00,34.97,35.02,34.95,35.0,3196.0,34.3289,34.378,34.3092,34.3583,3196.0
2018-02-16 10:50:00,35.01,35.03,34.99,35.03,4628.0,34.3681,34.3878,34.3485,34.3878,4628.0
2018-02-16 10:55:00,35.04,35.08,35.02,35.04,6306.0,34.3976,34.4369,34.378,34.3976,6306.0
2018-02-16 11:00:00,35.03,35.14,35.03,35.11,11483.0,34.3878,34.4958,34.3878,34.4663,11483.0
2018-02-16 11:05:00,35.11,35.17,35.11,35.16,10295.0,34.4663,34.5252,34.4663,34.5154,10295.0
2018-02-16 11:10:00,35.17,35.23,35.15,35.23,8249.0,34.5252,34.5841,34.5056,34.5841,8249.0
2018-02-16 11:15:00,35.23,35.23,35.19,35.23,5450.0,34.5841,34.5841,34.5448,34.5841,5450.0
2018-02-16 11:20:00,35.22,35.22,35.19,35.19,4600.0,34.5743,34.5743,34.5448,34.5448,4600.0
2018-02-16 11:25:00,35.2,35.24,35.19,35.23,7513.0,34.5547,34.5939,34.5448,34.5841,7513.0
2018-02-16 11:30:00,35.25,35.3,35.25,35.29,6121.0,34.6037,34.6528,34.6037,34.643,6121.0
2018-02-16 11:35:00,35.27,35.32,35.27,35.29,17400.0,34.6234,34.6725,34.6234,34.643,17400.0
2018-02-16 11:40:00,35.3,35.3,35.26,35.27,5525.0,34.6528,34.6528,34.6136,34.6234,5525.0
2018-02-16 11:45:00,35.25,35.28,35.24,35.28,5100.0,34.6037,34.6332,34.5939,34.6332,5100.0
2018-02-16 11:50:00,35.3,35.33,35.28,35.32,5956.0,34.6528,34.6823,34.6332,34.6725,5956.0
2018-02-16 11:55:00,35.31,35.35,35.31,35.34,3437.0,34.6626,34.7019,34.6626,34.6921,3437.0
2018-02-16 12:00:00,35.35,35.35,35.3,35.34,6268.0,34.7019,34.7019,34.6528,34.6921,6268.0
2018-02-16 12:05:00,35.36,35.36,35.34,35.34,1700.0,34.7117,34.7117,34.6921,34.6921,1700.0
2018-02-16 12:10:00,35.33,35.34,35.32,35.34,5578.0,34.6823,34.6921,34.6725,34.6921,5578.0
2018-02-16 12:15:00,35.33,35.35,35.31,35.32,3099.0,34.6823,34.7019,34.6626,34.6725,3099.0
2018-02-16 12:20:00,35.33,35.33,35.26,35.29,28846.0,34.6823,34.6823,34.6136,34.643,28846.0
2018-02-16 12:25:00,35.29,35.3,35.25,35.28,41073.0,34.643,34.6528,34.6037,34.6332,41073.0
2018-02-16 12:30:00,35.27,35.42,35.27,35.42,26405.0,34.6234,34.7706,34.6234,34.7706,26405.0
2018-02-16 12:35:00,35.4,35.45,35.4,35.45,8517.0,34.751,34.8001,34.751,34.8001,8517.0
2018-02-16 12:40:00,35.44,35.45,35.4,35.41,14893.0,34.7903,34.8001,34.751,34.7608,14893.0
2018-02-16 12:45:00,35.4,35.45,35.39,35.41,14300.0,34.751,34.8001,34.7412,34.7608,14300.0
2018-02-16 12:50:00,35.4,35.4,35.23,35.32,21504.0,34.751,34.751,34.5841,34.6725,21504.0
2018-02-16 12:55:00,35.3,35.33,35.27,35.31,3500.0,34.6528,34.6823,34.6234,34.6626,3500.0
2018-02-16 13:00:00,35.33,35.36,35.28,35.3,4027.0,34.6823,34.7117,34.6332,34.6528,4027.0
2018-02-16 13:05:00,35.29,35.34,35.26,35.32,11988.0,34.643,34.6921,34.6136,34.6725,11988.0
2018-02-16 13:10:00,35.31,35.31,35.25,35.27,5426.0,34.6626,34.6626,34.6037,34.6234,5426.0
2018-02-16 13:15:00,35.27,35.3,35.2,35.21,8393.0,34.6234,34.6528,34.5547,34.5645,8393.0
2018-02-16 13:20:00,35.21,35.28,35.2,35.25,6888.0,34.5645,34.6332,34.5547,34.6037,6888.0
2018-02-16 13:25:00,35.23,35.31,35.21,35.23,14520.0,34.5841,34.6626,34.5645,34.5841,14520.0
2018-02-16 13:30:00,35.23,35.3,35.18,35.3,32666.0,34.5841,34.6528,34.535,34.6528,32666.0
2018-02-16 13:35:00,35.31,35.37,35.31,35.32,9267.0,34.6626,34.7215,34.6626,34.6725,9267.0
2018-02-16 13:40:00,35.33,35.39,35.33,35.36,6700.0,34.6823,34.7412,34.6823,34.7117,6700.0
2018-02-16 13:45:00,35.35,35.35,35.31,35.32,7900.0,34.7019,34.7019,34.6626,34.6725,7900.0
2018-02-16 13:50:00,35.32,35.32,35.26,35.29,5658.0,34.6725,34.6725,34.6136,34.643,5658.0
2018-02-16 13:55:00,35.29,35.34,35.26,35.27,8442.0,34.643,34.6921,34.6136,34.6234,8442.0
2018-02-16 14:00:00,35.28,35.34,35.24,35.24,8380.0,34.6332,34.6921,34.5939,34.5939,8380.0
2018-02-16 14:05:00,35.24,35.25,35.18,35.18,9237.0,34.5939,34.6037,34.535,34.535,9237.0
2018-02-16 14:10:00,35.17,35.19,35.1,35.1,3527.0,34.5252,34.5448,34.4565,34.4565,3527.0
2018-02-16 14:15:00,35.11,35.18,35.1,35.16,12839.0,34.4663,34.535,34.4565,34.5154,12839.0
2018-02-16 14:20:00,35.15,35.16,35.07,35.09,8389.0,34.5056,34.5154,34.427,34.4467,8389.0
2018-02-16 14:25:00,35.1,35.15,35.09,35.15,6455.0,34.4565,34.5056,34.4467,34.5056,6455.0
2018-02-16 14:30:00,35.13,35.2,35.11,35.2,6854.0,34.4859,34.5547,34.4663,34.5547,6854.0
2018-02-16 14:35:00,35.21,35.24,35.19,35.23,5600.0,34.5645,34.5939,34.5448,34.5841,5600.0
2018-02-16 14:40:00,35.21,35.21,35.17,35.17,7696.0,34.5645,34.5645,34.5252,34.5252,7696.0
2018-02-16 14:45:00,35.19,35.2,35.12,35.2,7946.0,34.5448,34.5547,34.4761,34.5547,7946.0
2018-02-16 14:50:00,35.19,35.19,35.14,35.19,9385.0,34.5448,34.5448,34.4958,34.5448,9385.0
2018-02-16 14:55:00,35.19,35.27,35.19,35.26,5802.0,34.5448,34.6234,34.5448,34.6136,5802.0
2018-02-16 15:00:00,35.27,35.29,35.24,35.25,8670.0,34.6234,34.643,34.5939,34.6037,8670.0
2018-02-16 15:05:00,35.25,35.29,35.25,35.29,8514.0,34.6037,34.643,34.6037,34.643,8514.0
2018-02-16 15:10:00,35.28,35.31,35.25,35.25,7644.0,34.6332,34.6626,34.6037,34.6037,7644.0
2018-02-16 15:15:00,35.25,35.27,35.21,35.22,9069.0,34.6037,34.6234,34.5645,34.5743,9069.0
2018-02-16 15:20:00,35.22,35.24,35.15,35.18,9277.0,34.5743,34.5939,34.5056,34.535,9277.0
2018-02-16 15:25:00,35.18,35.25,35.18,35.22,8726.0,34.535,34.6037,34.535,34.5743,8726.0
2018-02-16 15:30:00,35.21,35.24,35.17,35.18,23326.0,34.5645,34.5939,34.5252,34.535,23326.0
2018-02-16 15:35:00,35.18,35.2,35.15,35.19,11341.0,34.535,34.5547,34.5056,34.5448,11341.0
2018-02-16 15:40:00,35.19,35.19,35.08,35.08,11519.0,34.5448,34.5448,34.4369,34.4369,11519.0
2018-02-16 15:45:00,35.09,35.2,35.09,35.17,20360.0,34.4467,34.5547,34.4467,34.5252,20360.0
2018-02-16 15:50:00,35.17,35.19,35.14,35.16,19054.0,34.5252,34.5448,34.4958,34.5154,19054.0
2018-02-16 15:55:00,35.16,35.18,35.07,35.07,55520.0,34.5154,34.535,34.427,34.427,55520.0
2018-02-20 09:30:00,34.91,35.05,34.76,35.0,13538.0,34.27,34.4074,34.1227,34.3583,13538.0
2018-02-20 09:35:00,35.03,35.1,34.99,35.07,4224.0,34.3878,34.4565,34.3485,34.427,4224.0
2018-02-20 09:40:00,35.05,35.16,34.99,35.11,27026.0,34.4074,34.5154,34.3485,34.4663,27026.0
2018-02-20 09:45:00,35.1,35.23,35.08,35.21,7579.0,34.4565,34.5841,34.4369,34.5645,7579.0
2018-02-20 09:50:00,35.19,35.21,35.12,35.12,17161.0,34.5448,34.5645,34.4761,34.4761,17161.0
2018-02-20 09:55:00,35.15,35.33,35.15,35.28,9428.0,34.5056,34.6823,34.5056,34.6332,9428.0
2018-02-20 10:00:00,35.29,35.29,35.17,35.17,15925.0,34.643,34.643,34.5252,34.5252,15925.0
2018-02-20 10:05:00,35.21,35.25,35.2,35.2,6186.0,34.5645,34.6037,34.5547,34.5547,6186.0
2018-02-20 10:10:00,35.21,35.21,35.09,35.1,9477.0,34.5645,34.5645,34.4467,34.4565,9477.0
2018-02-20 10:15:00,35.1,35.15,35.07,35.14,17210.0,34.4565,34.5056,34.427,34.4958,17210.0
2018-02-20 10:20:00,35.15,35.18,35.12,35.16,4100.0,34.5056,34.535,34.4761,34.5154,4100.0
2018-02-20 10:25:00,35.11,35.12,35.05,35.06,12426.0,34.4663,34.4761,34.4074,34.4172,12426.0
2018-02-20 10:30:00,35.07,35.09,34.95,34.99,7455.0,34.427,34.4467,34.3092,34.3485,7455.0
2018-02-20 10:35:00,34.98,34.98,34.93,34.96,9128.0,34.3387,34.3387,34.2896,34.3191,9128.0
2018-02-20 10:40:00,34.95,35.0,34.89,34.94,14570.0,34.3092,34.3583,34.2503,34.2994,14570.0
2018-02-20 10:45:00,34.94,35.0,34.92,34.99,21161.0,34.2994,34.3583,34.2798,34.3485,21161.0
2018-02-20 10:50:00,34.98,35.02,34.92,35.02,21895.0,34.3387,34.378,34.2798,34.378,21895.0
2018-02-20 10:55:00,35.01,35.09,35.01,35.04,6697.0,34.3681,34.4467,34.3681,34.3976,6697.0
2018-02-20 11:00:00,35.0,35.04,35.0,35.02,11654.0,34.3583,34.3976,34.3583,34.378,11654.0
2018-02-20 11:05:00,35.03,35.13,35.01,35.11,43546.0,34.3878,34.4859,34.3681,34.4663,43546.0
2018-02-20 11:10:00,35.1,35.11,35.08,35.08,12759.0,34.4565,34.4663,34.4369,34.4369,12759.0
2018-02-20 11:15:00,35.07,35.07,35.0,35.02,7834.0,34.427,34.427,34.3583,34.378,7834.0
2018-02-20 11:20:00,35.04,35.07,35.0,35.02,10662.0,34.3976,34.427,34.3583,34.378,10662.0
2018-02-20 11:25:00,35.03,35.03,34.99,34.99,9975.0,34.3878,34.3878,34.3485,34.3485,9975.0
2018-02-20 11:30:00,34.99,35.01,34.96,35.0,11759.0,34.3485,34.3681,34.3191,34.3583,11759.0
2018-02-20 11:35:00,35.01,35.1,35.0,35.07,15902.0,34.3681,34.4565,34.3583,34.427,15902.0
2018-02-20 11:40:00,35.06,35.19,35.06,35.15,13985.0,34.4172,34.5448,34.4172,34.5056,13985.0
2018-02-20 11:45:00,35.15,35.16,35.09,35.1,18537.0,34.5056,34.5154,34.4467,34.4565,18537.0
2018-02-20 11:50:00,35.11,35.2,35.09,35.2,10567.0,34.4663,34.5547,34.4467,34.5547,10567.0
2018-02-20 11:55:00,35.19,35.24,35.18,35.22,8070.0,34.5448,34.5939,34.535,34.5743,8070.0
2018-02-20 12:00:00,35.23,35.24,35.2,35.2,6500.0,34.5841,34.5939,34.5547,34.5547,6500.0
2018-02-20 12:05:00,35.19,35.22,35.17,35.21,3822.0,34.5448,34.5743,34.5252,34.5645,3822.0
2018-02-20 12:10:00,35.21,35.21,35.15,35.15,3224.0,34.5645,34.5645,34.5056,34.5056,3224.0
2018-02-20 12:15:00,35.16,35.17,35.15,35.17,5200.0,34.5154,34.5252,34.5056,34.5252,5200.0
2018-02-20 12:20:00,35.17,35.2,35.17,35.2,4300.0,34.5252,34.5547,34.5252,34.5547,4300.0
2018-02-20 12:25:00,35.19,35.21,35.16,35.2,29500.0,34.5448,34.5645,34.5154,34.5547,29500.0
2018-02-20 12:30:00,35.2,35.25,35.19,35.23,30322.0,34.5547,34.6037,34.5448,34.5841,30322.0
2018-02-20 12:35:00,35.23,35.25,35.18,35.23,13260.0,34.5841,34.6037,34.535,34.5841,13260.0
2018-02-20 12:40:00,35.23,35.24,35.16,35.16,14980.0,34.5841,34.5939,34.5154,34.5154,14980.0
2018-02-20 12:45:00,35.17,35.2,35.16,35.18,9040.0,34.5252,34.5547,34.5154,34.535,9040.0
2018-02-20 12:50:00,35.18,35.25,35.16,35.25,9144.0,34.535,34.6037,34.5154,34.6037,9144.0
2018-02-20 12:55:00,35.25,35.31,35.25,35.31,10044.0,34.6037,34.6626,34.6037,34.6626,10044.0
2018-02-20 13:00:00,35.3,35.33,35.29,35.31,12621.0,34.6528,34.6823,34.643,34.6626,12621.0
2018-02-20 13:05:00,35.3,35.31,35.24,35.24,42317.0,34.6528,34.6626,34.5939,34.5939,42317.0
2018-02-20 13:10:00,35.24,35.26,35.23,35.24,17227.0,34.5939,34.6136,34.5841,34.5939,17227.0
2018-02-20 13:15:00,35.23,35.26,35.23,35.24,10810.0,34.5841,34.6136,34.5841,34.5939,10810.0
2018-02-20 13:20:00,35.23,35.23,35.18,35.19,5200.0,34.5841,34.5841,34.535,34.5448,5200.0
2018-02-20 13:25:00,35.2,35.21,35.13,35.13,3700.0,34.5547,34.5645,34.4859,34.4859,3700.0
2018-02-20 13:30:00,35.15,35.17,35.12,35.13,4400.0,34.5056,34.5252,34.4761,34.4859,4400.0
2018-02-20 13:35:00,35.12,35.13,35.07,35.07,4000.0,34.4761,34.4859,34.427,34.427,4000.0
2018-02-20 13:40:00,35.07,35.07,35.02,35.02,3998.0,34.427,34.427,34.378,34.378,3998.0
2018-02-20 13:45:00,35.04,35.06,35.03,35.06,10338.0,34.3976,34.4172,34.3878,34.4172,10338.0
2018-02-20 13:50:00,35.05,35.12,35.05,35.12,5775.0,34.4074,34.4761,34.4074,34.4761,5775.0
2018-02-20 13:55:00,35.12,35.12,35.05,35.1,6744.0,34.4761,34.4761,34.4074,34.4565,6744.0
2018-02-20 14:00:00,35.13,35.17,35.1,35.11,4836.0,34.4859,34.5252,34.4565,34.4663,4836.0
2018-02-20 14:05:00,35.11,35.11,35.03,35.03,3589.0,34.4663,34.4663,34.3878,34.3878,3589.0
2018-02-20 14:10:00,35.03,35.03,34.93,34.93,9139.0,34.3878,34.3878,34.2896,34.2896,9139.0
2018-02-20 14:15:00,34.92,34.94,34.89,34.92,7362.0,34.2798,34.2994,34.2503,34.2798,7362.0
2018-02-20 14:20:00,34.93,34.98,34.9,34.93,10006.0,34.2896,34.3387,34.2602,34.2896,10006.0
2018-02-20 14:25:00,34.93,34.97,34.93,34.96,4900.0,34.2896,34.3289,34.2896,34.3191,4900.0
2018-02-20 14:30:00,34.94,35.04,34.94,35.03,9260.0,34.2994,34.3976,34.2994,34.3878,9260.0
2018-02-20 14:35:00,35.05,35.1,35.05,35.1,6857.0,34.4074,34.4565,34.4074,34.4565,6857.0
2018-02-20 14:40:00,35.11,35.13,35.09,35.12,7349.0,34.4663,34.4859,34.4467,34.4761,7349.0
2018-02-20 14:45:00,35.12,35.15,35.1,35.11,9508.0,34.4761,34.5056,34.4565,34.4663,9508.0
2018-02-20 14:50:00,35.11,35.12,35.06,35.06,9399.0,34.4663,34.4761,34.4172,34.4172,9399.0
2018-02-20 14:55:00,35.06,35.13,35.06,35.1,49011.0,34.4172,34.4859,34.4172,34.4565,49011.0
2018-02-20 15:00:00,35.11,35.14,35.08,35.08,34650.0,34.4663,34.4958,34.4369,34.4369,34650.0
2018-02-20 15:05:00,35.1,35.1,34.99,34.99,32035.0,34.4565,34.4565,34.3485,34.3485,32035.0
2018-02-20 15:10:00,34.98,35.01,34.94,34.96,10969.0,34.3387,34.3681,34.2994,34.3191,10969.0
2018-02-20 15:15:00,34.96,35.0,34.93,34.94,14247.0,34.3191,34.3583,34.2896,34.2994,14247.0
2018-02-20 15:20:00,34.94,34.94,34.86,34.93,30497.0,34.2994,34.2994,34.2209,34.2896,30497.0
2018-02-20 15:25:00,34.93,34.95,34.87,34.92,21296.0,34.2896,34.3092,34.2307,34.2798,21296.0
2018-02-20 15:30:00,34.93,34.97,34.92,34.97,23995.0,34.2896,34.3289,34.2798,34.3289,23995.0
2018-02-20 15:35:00,34.98,35.02,34.91,35.0,45442.0,34.3387,34.378,34.27,34.3583,45442.0
2018-02-20 15:40:00,35.0,35.0,34.94,34.95,19166.0,34.3583,34.3583,34.2994,34.3092,19166.0
2018-02-20 15:45:00,34.95,35.12,34.94,35.09,38258.0,34.3092,34.4761,34.2994,34.4467,38258.0
2018-02-20 15:50:00,35.09,35.11,35.01,35.05,34967.0,34.4467,34.4663,34.3681,34.4074,34967.0
2018-02-20 15:55:00,35.05,35.07,34.95,34.95,94028.0,34.4074,34.427,34.3092,34.3092,94028.0
2018-02-21 09:30:00,34.92,35.18,34.9,35.17,17399.0,34.2798,34.535,34.2602,34.5252,17399.0
2018-02-21 09:35:00,35.19,35.28,35.1,35.1,8700.0,34.5448,34.6332,34.4565,34.4565,8700.0
2018-02-21 09:40:00,35.09,35.1,34.98,34.99,12274.0,34.4467,34.4565,34.3387,34.3485,12274.0
2018-02-21 09:45:00,34.98,35.03,34.96,34.96,16584.0,34.3387,34.3878,34.3191,34.3191,16584.0
2018-02-21 09:50:00,34.97,35.1,34.97,35.02,19005.0,34.3289,34.4565,34.3289,34.378,19005.0
2018-02-21 09:55:00,35.03,35.14,34.99,35.14,36324.0,34.3878,34.4958,34.3485,34.4958,36324.0
2018-02-21 10:00:00,35.17,35.18,35.07,35.11,34875.0,34.5252,34.535,34.427,34.4663,34875.0
2018-02-21 10:05:00,35.13,35.14,35.07,35.08,16266.0,34.4859,34.4958,34.427,34.4369,16266.0
2018-02-21 10:10:00,35.09,35.09,34.99,34.99,10518.0,34.4467,34.4467,34.3485,34.3485,10518.0
2018-02-21 10:15:00,34.99,35.03,34.97,34.98,10751.0,34.3485,34.3878,34.3289,34.3387,10751.0
2018-02-21 10:20:00,34.98,34.98,34.87,34.87,13369.0,34.3387,34.3387,34.2307,34.2307,13369.0
2018-02-21 10:25:00,34.89,34.94,34.83,34.9,35399.0,34.2503,34.2994,34.1914,34.2602,35399.0
2018-02-21 10:30:00,34.89,35.02,34.87,35.02,24846.0,34.2503,34.378,34.2307,34.378,24846.0
2018-02-21 10:35:00,35.04,35.1,35.02,35.04,15149.0,34.3976,34.4565,34.378,34.3976,15149.0
2018-02-21 10:40:00,35.04,35.11,35.03,35.1,31051.0,34.3976,34.4663,34.3878,34.4565,31051.0
2018-02-21 10:45:00,35.11,35.19,35.09,35.13,44552.0,34.4663,34.5448,34.4467,34.4859,44552.0
2018-02-21 10:50:00,35.12,35.18,35.08,35.15,27256.0,34.4761,34.535,34.4369,34.5056,27256.0
2018-02-21 10:55:00,35.14,35.2,35.11,35.2,20323.0,34.4958,34.5547,34.4663,34.5547,20323.0
2018-02-21 11:00:00,35.2,35.23,35.1,35.23,24073.0,34.5547,34.5841,34.4565,34.5841,24073.0
2018-02-21 11:05:00,35.23,35.23,35.15,35.19,58501.0,34.5841,34.5841,34.5056,34.5448,58501.0
2018-02-21 11:10:00,35.18,35.27,35.14,35.26,34899.0,34.535,34.6234,34.4958,34.6136,34899.0
2018-02-21 11:15:00,35.26,35.31,35.25,35.31,19799.0,34.6136,34.6626,34.6037,34.6626,19799.0
2018-02-21 11:20:00,35.32,35.33,35.22,35.25,13228.0,34.6725,34.6823,34.5743,34.6037,13228.0
2018-02-21 11:25:00,35.25,35.32,35.25,35.32,34543.0,34.6037,34.6725,34.6037,34.6725,34543.0
2018-02-21 11:30:00,35.32,35.33,35.24,35.28,13482.0,34.6725,34.6823,34.5939,34.6332,13482.0
2018-02-21 11:35:00,35.27,35.33,35.26,35.33,11448.0,34.6234,34.6823,34.6136,34.6823,11448.0
2018-02-21 11:40:00,35.34,35.37,35.3,35.31,39104.0,34.6921,34.7215,34.6528,34.6626,39104.0
2018-02-21 11:45:00,35.31,35.4,35.3,35.36,42307.0,34.6626,34.751,34.6528,34.7117,42307.0
2018-02-21 11:50:00,35.36,35.42,35.34,35.4,46345.0,34.7117,34.7706,34.6921,34.751,46345.0
2018-02-21 11:55:00,35.4,35.4,35.34,35.37,22673.0,34.751,34.751,34.6921,34.7215,22673.0
2018-02-21 12:00:00,35.35,35.36,35.15,35.17,13600.0,34.7019,34.7117,34.5056,34.5252,13600.0
2018-02-21 12:05:00,35.17,35.28,35.17,35.28,34438.0,34.5252,34.6332,34.5252,34.6332,34438.0
2018-02-21 12:10:00,35.29,35.34,35.22,35.27,37963.0,34.643,34.6921,34.5743,34.6234,37963.0
2018-02-21 12:15:00,35.25,35.32,35.25,35.3,4890.0,34.6037,34.6725,34.6037,34.6528,4890.0
2018-02-21 12:20:00,35.3,35.3,35.22,35.25,7346.0,34.6528,34.6528,34.5743,34.6037,7346.0
2018-02-21 12:25:00,35.25,35.25,35.21,35.25,7498.0,34.6037,34.6037,34.5645,34.6037,7498.0
2018-02-21 12:30:00,35.25,35.31,35.24,35.3,7387.0,34.6037,34.6626,34.5939,34.6528,7387.0
2018-02-21 12:35:00,35.33,35.37,35.27,35.33,21422.0,34.6823,34.7215,34.6234,34.6823,21422.0
2018-02-21 12:40:00,35.34,35.37,35.32,35.32,6188.0,34.6921,34.7215,34.6725,34.6725,6188.0
2018-02-21 12:45:00,35.33,35.4,35.32,35.37,6716.0,34.6823,34.751,34.6725,34.7215,6716.0
2018-02-21 12:50:00,35.38,35.46,35.37,35.46,4139.0,34.7314,34.8099,34.7215,34.8099,4139.0
2018-02-21 12:55:00,35.47,35.47,35.43,35.46,5422.0,34.8197,34.8197,34.7804,34.8099,5422.0
2018-02-21 13:00:00,35.46,35.47,35.44,35.44,4689.0,34.8099,34.8197,34.7903,34.7903,4689.0
2018-02-21 13:05:00,35.44,35.52,35.42,35.52,7269.0,34.7903,34.8688,34.7706,34.8688,7269.0
2018-02-21 13:10:00,35.51,35.53,35.48,35.52,6260.0,34.859,34.8786,34.8295,34.8688,6260.0
2018-02-21 13:15:00,35.52,35.57,35.52,35.56,9772.0,34.8688,34.9179,34.8688,34.9081,9772.0
2018-02-21 13:20:00,35.56,35.56,35.52,35.53,8385.0,34.9081,34.9081,34.8688,34.8786,8385.0
2018-02-21 13:25:00,35.55,35.56,35.49,35.53,26293.0,34.8982,34.9081,34.8393,34.8786,26293.0
2018-02-21 13:30:00,35.53,35.61,35.53,35.59,13955.0,34.8786,34.9571,34.8786,34.9375,13955.0
2018-02-21 13:35:00,35.6,35.64,35.55,35.62,24688.0,34.9473,34.9866,34.8982,34.967,24688.0
2018-02-21 13:40:00,35.62,35.67,35.6,35.67,18627.0,34.967,35.016,34.9473,35.016,18627.0
2018-02-21 13:45:00,35.63,35.73,35.62,35.7,10068.0,34.9768,35.0749,34.967,35.0455,10068.0
2018-02-21 13:50:00,35.7,35.7,35.59,35.6,13868.0,35.0455,35.0455,34.9375,34.9473,13868.0
2018-02-21 13:55:00,35.59,35.59,35.5,35.5,9173.0,34.9375,34.9375,34.8492,34.8492,9173.0
2018-02-21 14:00:00,35.5,35.57,35.47,35.55,9362.0,34.8492,34.9179,34.8197,34.8982,9362.0
2018-02-21 14:05:00,35.55,35.58,35.47,35.48,16676.0,34.8982,34.9277,34.8197,34.8295,16676.0
2018-02-21 14:10:00,35.49,35.54,35.43,35.43,8132.0,34.8393,34.8884,34.7804,34.7804,8132.0
2018-02-21 14:15:00,35.45,35.56,35.45,35.55,8662.0,34.8001,34.9081,34.8001,34.8982,8662.0
2018-02-21 14:20:00,35.56,35.58,35.48,35.56,9052.0,34.9081,34.9277,34.8295,34.9081,9052.0
2018-02-21 14:25:00,35.56,35.6,35.47,35.47,7874.0,34.9081,34.9473,34.8197,34.8197,7874.0
2018-02-21 14:30:00,35.47,35.5,35.39,35.39,7301.0,34.8197,34.8492,34.7412,34.7412,7301.0
2018-02-21 14:35:00,35.39,35.45,35.37,35.43,8614.0,34.7412,34.8001,34.7215,34.7804,8614.0
2018-02-21 14:40:00,35.43,35.48,35.43,35.45,28782.0,34.7804,34.8295,34.7804,34.8001,28782.0
2018-02-21 14:45:00,35.45,35.46,35.4,35.4,14932.0,34.8001,34.8099,34.751,34.751,14932.0
2018-02-21 14:50:00,35.39,35.39,35.3,35.3,10507.0,34.7412,34.7412,34.6528,34.6528,10507.0
2018-02-21 14:55:00,35.3,35.3,35.19,35.19,21926.0,34.6528,34.6528,34.5448,34.5448,21926.0
2018-02-21 15:00:00,35.18,35.22,35.15,35.19,21418.0,34.535,34.5743,34.5056,34.5448,21418.0
2018-02-21 15:05:00,35.19,35.22,35.16,35.16,23770.0,34.5448,34.5743,34.5154,34.5154,23770.0
2018-02-21 15:10:00,35.16,35.16,35.07,35.1,38184.0,34.5154,34.5154,34.427,34.4565,38184.0
2018-02-21 15:15:00,35.09,35.13,35.04,35.13,31047.0,34.4467,34.4859,34.3976,34.4859,31047.0
2018-02-21 15:20:00,35.14,35.15,35.04,35.09,22070.0,34.4958,34.5056,34.3976,34.4467,22070.0
2018-02-21 15:25:00,35.09,35.16,35.05,35.14,28405.0,34.4467,34.5154,34.4074,34.4958,28405.0
2018-02-21 15:30:00,35.13,35.18,35.13,35.16,35850.0,34.4859,34.535,34.4859,34.5154,35850.0
2018-02-21 15:35:00,35.17,35.19,35.02,35.02,38723.0,34.5252,34.5448,34.378,34.378,38723.0
2018-02-21 15:40:00,35.03,35.05,35.01,35.05,72397.0,34.3878,34.4074,34.3681,34.4074,72397.0
2018-02-21 15:45:00,35.05,35.13,35.0,35.02,75863.0,34.4074,34.4859,34.3583,34.378,75863.0
2018-02-21 15:50:00,35.01,35.01,34.87,34.89,96226.0,34.3681,34.3681,34.2307,34.2503,96226.0
2018-02-21 15:55:00,34.9,34.91,34.81,34.83,188577.0,34.2602,34.27,34.1718,34.1914,188577.0
2018-02-22 09:30:00,36.25,37.22,36.25,36.92,58480.0,35.5854,36.5376,35.5854,36.2431,58480.0
2018-02-22 09:35:00,37.01,37.06,36.29,36.75,65000.0,36.3315,36.3806,35.6247,36.0762,65000.0
2018-02-22 09:40:00,36.68,36.7,36.1,36.4,46212.0,36.0075,36.0272,35.4382,35.7327,46212.0
2018-02-22 09:45:00,36.39,36.39,36.1,36.14,60883.0,35.7228,35.7228,35.4382,35.4774,60883.0
2018-02-22 09:50:00,36.16,36.26,35.97,36.01,79875.0,35.4971,35.5952,35.3105,35.3498,79875.0
2018-02-22 09:55:00,36.01,36.42,36.0,36.38,33097.0,35.3498,35.7523,35.34,35.713,33097.0
2018-02-22 10:00:00,36.35,36.5,36.29,36.44,28560.0,35.6836,35.8308,35.6247,35.7719,28560.0
2018-02-22 10:05:00,36.45,36.5,36.37,36.47,11817.0,35.7817,35.8308,35.7032,35.8014,11817.0
2018-02-22 10:10:00,36.46,36.61,36.31,36.31,24223.0,35.7916,35.9388,35.6443,35.6443,24223.0
2018-02-22 10:15:00,36.27,36.43,36.22,36.32,8596.0,35.605,35.7621,35.556,35.6541,8596.0
2018-02-22 10:20:00,36.3,36.33,36.22,36.26,7503.0,35.6345,35.6639,35.556,35.5952,7503.0
2018-02-22 10:25:00,36.26,36.4,36.25,36.32,11400.0,35.5952,35.7327,35.5854,35.6541,11400.0
2018-02-22 10:30:00,36.32,36.32,36.26,36.26,8362.0,35.6541,35.6541,35.5952,35.5952,8362.0
2018-02-22 10:35:00,36.27,36.45,36.19,36.42,21986.0,35.605,35.7817,35.5265,35.7523,21986.0
2018-02-22 10:40:00,36.43,36.49,36.39,36.49,19306.0,35.7621,35.821,35.7228,35.821,19306.0
2018-02-22 10:45:00,36.48,36.49,36.29,36.34,38847.0,35.8112,35.821,35.6247,35.6738,38847.0
2018-02-22 10:50:00,36.33,36.36,36.09,36.27,48966.0,35.6639,35.6934,35.4283,35.605,48966.0
2018-02-22 10:55:00,36.27,36.35,36.24,36.26,15093.0,35.605,35.6836,35.5756,35.5952,15093.0
2018-02-22 11:00:00,36.27,36.29,36.2,36.2,7000.0,35.605,35.6247,35.5363,35.5363,7000.0
2018-02-22 11:05:00,36.22,36.34,36.18,36.34,21967.0,35.556,35.6738,35.5167,35.6738,21967.0
2018-02-22 11:10:00,36.35,36.47,36.31,36.31,22390.0,35.6836,35.8014,35.6443,35.6443,22390.0
2018-02-22 11:15:00,36.3,36.42,36.28,36.36,26549.0,35.6345,35.7523,35.6149,35.6934,26549.0
2018-02-22 11:20:00,36.35,36.47,36.32,36.45,25166.0,35.6836,35.8014,35.6541,35.7817,25166.0
2018-02-22 11:25:00,36.45,36.68,36.42,36.59,37114.0,35.7817,36.0075,35.7523,35.9192,37114.0
2018-02-22 11:30:00,36.58,36.61,36.49,36.53,16617.0,35.9094,35.9388,35.821,35.8603,16617.0
2018-02-22 11:35:00,36.54,36.73,36.52,36.69,25479.0,35.8701,36.0566,35.8505,36.0173,25479.0
2018-02-22 11:40:00,36.69,36.83,36.63,36.83,31895.0,36.0173,36.1548,35.9584,36.1548,31895.0
2018-02-22 11:45:00,36.83,36.92,36.77,36.88,30355.0,36.1548,36.2431,36.0959,36.2039,30355.0
2018-02-22 11:50:00,36.89,36.97,36.79,36.83,29602.0,36.2137,36.2922,36.1155,36.1548,29602.0
2018-02-22 11:55:00,36.82,36.95,36.74,36.8,43102.0,36.145,36.2726,36.0664,36.1253,43102.0
2018-02-22 12:00:00,36.81,36.88,36.74,36.78,13346.0,36.1351,36.2039,36.0664,36.1057,13346.0
2018-02-22 12:05:00,36.79,36.91,36.74,36.9,15701.0,36.1155,36.2333,36.0664,36.2235,15701.0
2018-02-22 12:10:00,36.9,36.93,36.84,36.91,35970.0,36.2235,36.2529,36.1646,36.2333,35970.0
2018-02-22 12:15:00,36.91,37.02,36.81,36.81,22496.0,36.2333,36.3413,36.1351,36.1351,22496.0
2018-02-22 12:20:00,36.81,36.85,36.72,36.78,4562.0,36.1351,36.1744,36.0468,36.1057,4562.0
2018-02-22 12:25:00,36.8,36.83,36.72,36.77,14453.0,36.1253,36.1548,36.0468,36.0959,14453.0
2018-02-22 12:30:00,36.79,36.81,36.69,36.7,21438.0,36.1155,36.1351,36.0173,36.0272,21438.0
2018-02-22 12:35:00,36.71,36.81,36.71,36.76,15718.0,36.037,36.1351,36.037,36.0861,15718.0
2018-02-22 12:40:00,36.75,36.9,36.74,36.9,17048.0,36.0762,36.2235,36.0664,36.2235,17048.0
2018-02-22 12:45:00,36.91,36.93,36.75,36.77,14868.0,36.2333,36.2529,36.0762,36.0959,14868.0
2018-02-22 12:50:00,36.76,36.9,36.75,36.88,15540.0,36.0861,36.2235,36.0762,36.2039,15540.0
2018-02-22 12:55:00,36.83,36.83,36.74,36.74,5230.0,36.1548,36.1548,36.0664,36.0664,5230.0
2018-02-22 13:00:00,36.71,36.86,36.71,36.78,26747.0,36.037,36.1842,36.037,36.1057,26747.0
2018-02-22 13:05:00,36.75,36.75,36.63,36.7,23173.0,36.0762,36.0762,35.9584,36.0272,23173.0
2018-02-22 13:10:00,36.67,36.67,36.51,36.56,18004.0,35.9977,35.9977,35.8406,35.8897,18004.0
2018-02-22 13:15:00,36.55,36.58,36.5,36.55,7431.0,35.8799,35.9094,35.8308,35.8799,7431.0
2018-02-22 13:20:00,36.55,36.66,36.53,36.58,25207.0,35.8799,35.9879,35.8603,35.9094,25207.0
2018-02-22 13:25:00,36.59,36.62,36.52,36.52,12403.0,35.9192,35.9486,35.8505,35.8505,12403.0
2018-02-22 13:30:00,36.54,36.58,36.41,36.47,10743.0,35.8701,35.9094,35.7425,35.8014,10743.0
2018-02-22 13:35:00,36.48,36.53,36.47,36.53,5952.0,35.8112,35.8603,35.8014,35.8603,5952.0
2018-02-22 13:40:00,36.53,36.62,36.49,36.62,18384.0,35.8603,35.9486,35.821,35.9486,18384.0
2018-02-22 13:45:00,36.6,36.6,36.45,36.51,28068.0,35.929,35.929,35.7817,35.8406,28068.0
2018-02-22 13:50:00,36.49,36.7,36.49,36.69,23369.0,35.821,36.0272,35.821,36.0173,23369.0
2018-02-22 13:55:00,36.7,36.7,36.51,36.51,7198.0,36.0272,36.0272,35.8406,35.8406,7198.0
2018-02-22 14:00:00,36.48,36.6,36.48,36.55,11540.0,35.8112,35.929,35.8112,35.8799,11540.0
2018-02-22 14:05:00,36.55,36.57,36.44,36.44,13471.0,35.8799,35.8995,35.7719,35.7719,13471.0
2018-02-22 14:10:00,36.43,36.47,36.35,36.36,22814.0,35.7621,35.8014,35.6836,35.6934,22814.0
2018-02-22 14:15:00,36.36,36.42,36.32,36.36,23812.0,35.6934,35.7523,35.6541,35.6934,23812.0
2018-02-22 14:20:00,36.35,36.51,36.27,36.39,52183.0,35.6836,35.8406,35.605,35.7228,52183.0
2018-02-22 14:25:00,36.38,36.52,36.37,36.48,13604.0,35.713,35.8505,35.7032,35.8112,13604.0
2018-02-22 14:30:00,36.48,36.48,36.36,36.41,14717.0,35.8112,35.8112,35.6934,35.7425,14717.0
2018-02-22 14:35:00,36.42,36.43,36.31,36.35,9239.0,35.7523,35.7621,35.6443,35.6836,9239.0
2018-02-22 14:40:00,36.34,36.34,36.25,36.25,6673.0,35.6738,35.6738,35.5854,35.5854,6673.0
2018-02-22 14:45:00,36.24,36.26,36.18,36.2,17803.0,35.5756,35.5952,35.5167,35.5363,17803.0
2018-02-22 14:50:00,36.2,36.21,36.11,36.13,12179.0,35.5363,35.5461,35.448,35.4676,12179.0
2018-02-22 14:55:00,36.13,36.17,35.99,36.01,17373.0,35.4676,35.5069,35.3302,35.3498,17373.0
2018-02-22 15:00:00,35.96,36.06,35.96,36.01,32402.0,35.3007,35.3989,35.3007,35.3498,32402.0
2018-02-22 15:05:00,36.0,36.04,35.96,36.02,30336.0,35.34,35.3793,35.3007,35.3596,30336.0
2018-02-22 15:10:00,36.02,36.13,35.99,36.12,27976.0,35.3596,35.4676,35.3302,35.4578,27976.0
2018-02-22 15:15:00,36.1,36.18,36.08,36.13,21286.0,35.4382,35.5167,35.4185,35.4676,21286.0
2018-02-22 15:20:00,36.14,36.19,36.11,36.19,61032.0,35.4774,35.5265,35.448,35.5265,61032.0
2018-02-22 15:25:00,36.19,36.23,36.16,36.2,40975.0,35.5265,35.5658,35.4971,35.5363,40975.0
2018-02-22 15:30:00,36.2,36.26,36.17,36.18,51953.0,35.5363,35.5952,35.5069,35.5167,51953.0
2018-02-22 15:35:00,36.19,36.2,35.98,35.99,57401.0,35.5265,35.5363,35.3204,35.3302,57401.0
2018-02-22 15:40:00,35.99,36.02,35.82,35.91,84050.0,35.3302,35.3596,35.1633,35.2516,84050.0
2018-02-22 15:45:00,35.91,35.96,35.87,35.89,126506.0,35.2516,35.3007,35.2124,35.232,126506.0
2018-02-22 15:50:00,35.88,36.01,35.87,35.98,125362.0,35.2222,35.3498,35.2124,35.3204,125362.0
2018-02-22 15:55:00,35.98,35.98,35.9,35.91,237061.0,35.3204,35.3204,35.2418,35.2516,237061.0
2018-02-23 09:30:00,36.14,36.14,35.79,35.82,33301.0,35.4774,35.4774,35.1338,35.1633,33301.0
2018-02-23 09:35:00,35.85,35.88,35.75,35.81,47684.0,35.1927,35.2222,35.0946,35.1535,47684.0
2018-02-23 09:40:00,35.81,35.88,35.74,35.78,44426.0,35.1535,35.2222,35.0848,35.124,44426.0
2018-02-23 09:45:00,35.77,35.78,35.55,35.55,37717.0,35.1142,35.124,34.8982,34.8982,37717.0
2018-02-23 09:50:00,35.55,35.87,35.47,35.87,44165.0,34.8982,35.2124,34.8197,35.2124,44165.0
2018-02-23 09:55:00,35.84,35.92,35.81,35.84,16369.0,35.1829,35.2615,35.1535,35.1829,16369.0
2018-02-23 10:00:00,35.84,35.86,35.61,35.62,49678.0,35.1829,35.2026,34.9571,34.967,49678.0
2018-02-23 10:05:00,35.62,35.65,35.57,35.58,44907.0,34.967,34.9964,34.9179,34.9277,44907.0
2018-02-23 10:10:00,35.58,35.61,35.52,35.57,13721.0,34.9277,34.9571,34.8688,34.9179,13721.0
2018-02-23 10:15:00,35.55,35.57,35.34,35.4,20663.0,34.8982,34.9179,34.6921,34.751,20663.0
2018-02-23 10:20:00,35.38,35.4,35.28,35.32,26855.0,34.7314,34.751,34.6332,34.6725,26855.0
2018-02-23 10:25:00,35.3,35.31,35.18,35.27,38224.0,34.6528,34.6626,34.535,34.6234,38224.0
2018-02-23 10:30:00,35.28,35.28,35.09,35.09,17803.0,34.6332,34.6332,34.4467,34.4467,17803.0
2018-02-23 10:35:00,35.09,35.18,35.08,35.18,19424.0,34.4467,34.535,34.4369,34.535,19424.0
2018-02-23 10:40:00,35.2,35.44,35.2,35.41,18450.0,34.5547,34.7903,34.5547,34.7608,18450.0
2018-02-23 10:45:00,35.43,35.43,35.23,35.26,8000.0,34.7804,34.7804,34.5841,34.6136,8000.0
2018-02-23 10:50:00,35.26,35.26,35.14,35.16,10492.0,34.6136,34.6136,34.4958,34.5154,10492.0
2018-02-23 10:55:00,35.17,35.19,35.09,35.09,14142.0,34.5252,34.5448,34.4467,34.4467,14142.0
2018-02-23 11:00:00,35.11,35.12,34.98,34.99,16410.0,34.4663,34.4761,34.3387,34.3485,16410.0
2018-02-23 11:05:00,34.99,35.0,34.9,34.98,12922.0,34.3485,34.3583,34.2602,34.3387,12922.0
2018-02-23 11:10:00,34.97,34.97,34.88,34.9,8331.0,34.3289,34.3289,34.2405,34.2602,8331.0
2018-02-23 11:15:00,34.9,34.93,34.85,34.88,12803.0,34.2602,34.2896,34.2111,34.2405,12803.0
2018-02-23 11:20:00,34.88,34.93,34.84,34.9,25551.0,34.2405,34.2896,34.2013,34.2602,25551.0
2018-02-23 11:25:00,34.88,34.94,34.83,34.84,22850.0,34.2405,34.2994,34.1914,34.2013,22850.0
2018-02-23 11:30:00,34.83,34.96,34.83,34.91,29566.0,34.1914,34.3191,34.1914,34.27,29566.0
2018-02-23 11:35:00,34.91,34.91,34.87,34.89,12182.0,34.27,34.27,34.2307,34.2503,12182.0
2018-02-23 11:40:00,34.88,34.89,34.78,34.84,10973.0,34.2405,34.2503,34.1424,34.2013,10973.0
2018-02-23 11:45:00,34.85,34.88,34.84,34.88,10567.0,34.2111,34.2405,34.2013,34.2405,10567.0
2018-02-23 11:50:00,34.88,34.91,34.87,34.9,44384.0,34.2405,34.27,34.2307,34.2602,44384.0
2018-02-23 11:55:00,34.9,35.02,34.88,35.01,19772.0,34.2602,34.378,34.2405,34.3681,19772.0
2018-02-23 12:00:00,35.0,35.18,34.98,35.18,27267.0,34.3583,34.535,34.3387,34.535,27267.0
2018-02-23 12:05:00,35.16,35.27,35.15,35.17,19196.0,34.5154,34.6234,34.5056,34.5252,19196.0
2018-02-23 12:10:00,35.18,35.22,35.18,35.2,2500.0,34.535,34.5743,34.535,34.5547,2500.0
2018-02-23 12:15:00,35.2,35.2,35.0,35.01,15726.0,34.5547,34.5547,34.3583,34.3681,15726.0
2018-02-23 12:20:00,35.0,35.06,34.95,35.04,65452.0,34.3583,34.4172,34.3092,34.3976,65452.0
2018-02-23 12:25:00,35.05,35.12,35.0,35.07,24310.0,34.4074,34.4761,34.3583,34.427,24310.0
2018-02-23 12:30:00,35.07,35.11,35.02,35.11,14078.0,34.427,34.4663,34.378,34.4663,14078.0
2018-02-23 12:35:00,35.11,35.11,35.09,35.1,4100.0,34.4663,34.4663,34.4467,34.4565,4100.0
2018-02-23 12:40:00,35.09,35.1,35.02,35.02,21833.0,34.4467,34.4565,34.378,34.378,21833.0
2018-02-23 12:45:00,35.02,35.15,35.02,35.15,7760.0,34.378,34.5056,34.378,34.5056,7760.0
2018-02-23 12:50:00,35.15,35.16,35.13,35.15,9660.0,34.5056,34.5154,34.4859,34.5056,9660.0
2018-02-23 12:55:00,35.13,35.17,35.1,35.12,11015.0,34.4859,34.5252,34.4565,34.4761,11015.0
2018-02-23 13:00:00,35.11,35.14,35.09,35.14,11327.0,34.4663,34.4958,34.4467,34.4958,11327.0
2018-02-23 13:05:00,35.15,35.17,35.14,35.16,13097.0,34.5056,34.5252,34.4958,34.5154,13097.0
2018-02-23 13:10:00,35.17,35.17,35.14,35.15,15360.0,34.5252,34.5252,34.4958,34.5056,15360.0
2018-02-23 13:15:00,35.14,35.16,35.13,35.15,7471.0,34.4958,34.5154,34.4859,34.5056,7471.0
2018-02-23 13:20:00,35.15,35.17,35.13,35.13,5653.0,34.5056,34.5252,34.4859,34.4859,5653.0
2018-02-23 13:25:00,35.15,35.16,35.08,35.08,3455.0,34.5056,34.5154,34.4369,34.4369,3455.0
2018-02-23 13:30:00,35.08,35.1,35.07,35.09,5543.0,34.4369,34.4565,34.427,34.4467,5543.0
2018-02-23 13:35:00,35.1,35.2,35.09,35.14,12700.0,34.4565,34.5547,34.4467,34.4958,12700.0
2018-02-23 13:40:00,35.14,35.18,35.11,35.13,27295.0,34.4958,34.535,34.4663,34.4859,27295.0
2018-02-23 13:45:00,35.15,35.17,35.13,35.15,7987.0,34.5056,34.5252,34.4859,34.5056,7987.0
2018-02-23 13:50:00,35.17,35.19,35.14,35.19,13015.0,34.5252,34.5448,34.4958,34.5448,13015.0
2018-02-23 13:55:00,35.18,35.19,35.15,35.19,8446.0,34.535,34.5448,34.5056,34.5448,8446.0
2018-02-23 14:00:00,35.19,35.24,35.16,35.2,15099.0,34.5448,34.5939,34.5154,34.5547,15099.0
2018-02-23 14:05:00,35.2,35.22,35.19,35.22,6300.0,34.5547,34.5743,34.5448,34.5743,6300.0
2018-02-23 14:10:00,35.22,35.26,35.22,35.23,6704.0,34.5743,34.6136,34.5743,34.5841,6704.0
2018-02-23 14:15:00,35.24,35.26,35.19,35.21,9361.0,34.5939,34.6136,34.5448,34.5645,9361.0
2018-02-23 14:20:00,35.21,35.29,35.21,35.29,11899.0,34.5645,34.643,34.5645,34.643,11899.0
2018-02-23 14:25:00,35.29,35.31,35.28,35.3,8641.0,34.643,34.6626,34.6332,34.6528,8641.0
2018-02-23 14:30:00,35.29,35.3,35.26,35.3,11374.0,34.643,34.6528,34.6136,34.6528,11374.0
2018-02-23 14:35:00,35.3,35.31,35.24,35.26,14776.0,34.6528,34.6626,34.5939,34.6136,14776.0
2018-02-23 14:40:00,35.27,35.32,35.26,35.32,10038.0,34.6234,34.6725,34.6136,34.6725,10038.0
2018-02-23 14:45:00,35.32,35.38,35.32,35.37,12895.0,34.6725,34.7314,34.6725,34.7215,12895.0
2018-02-23 14:50:00,35.38,35.4,35.35,35.35,10198.0,34.7314,34.751,34.7019,34.7019,10198.0
2018-02-23 14:55:00,35.36,35.36,35.28,35.29,11862.0,34.7117,34.7117,34.6332,34.643,11862.0
2018-02-23 15:00:00,35.3,35.3,35.22,35.25,19310.0,34.6528,34.6528,34.5743,34.6037,19310.0
2018-02-23 15:05:00,35.25,35.33,35.24,35.27,44226.0,34.6037,34.6823,34.5939,34.6234,44226.0
2018-02-23 15:10:00,35.27,35.31,35.24,35.27,28696.0,34.6234,34.6626,34.5939,34.6234,28696.0
2018-02-23 15:15:00,35.28,35.31,35.26,35.29,13586.0,34.6332,34.6626,34.6136,34.643,13586.0
2018-02-23 15:20:00,35.3,35.32,35.29,35.32,16417.0,34.6528,34.6725,34.643,34.6725,16417.0
2018-02-23 15:25:00,35.33,35.35,35.32,35.34,13659.0,34.6823,34.7019,34.6725,34.6921,13659.0
2018-02-23 15:30:00,35.34,35.45,35.34,35.43,40771.0,34.6921,34.8001,34.6921,34.7804,40771.0
2018-02-23 15:35:00,35.43,35.53,35.42,35.5,44941.0,34.7804,34.8786,34.7706,34.8492,44941.0
2018-02-23 15:40:00,35.51,35.55,35.47,35.54,33754.0,34.859,34.8982,34.8197,34.8884,33754.0
2018-02-23 15:45:00,35.54,35.55,35.46,35.52,58643.0,34.8884,34.8982,34.8099,34.8688,58643.0
2018-02-23 15:50:00,35.52,35.62,35.52,35.62,53870.0,34.8688,34.967,34.8688,34.967,53870.0
2018-02-23 15:55:00,35.62,35.67,35.61,35.67,130792.0,34.967,35.016,34.9571,35.016,130792.0
2018-02-26 09:30:00,35.65,35.95,35.37,35.5,32086.0,34.9964,35.2909,34.7215,34.8492,32086.0
2018-02-26 09:35:00,35.58,35.64,35.55,35.57,8744.0,34.9277,34.9866,34.8982,34.9179,8744.0
2018-02-26 09:40:00,35.56,35.63,35.46,35.5,10038.0,34.9081,34.9768,34.8099,34.8492,10038.0
2018-02-26 09:45:00,35.48,35.5,35.38,35.45,30618.0,34.8295,34.8492,34.7314,34.8001,30618.0
2018-02-26 09:50:00,35.45,35.51,35.4,35.4,9137.0,34.8001,34.859,34.751,34.751,9137.0
2018-02-26 09:55:00,35.42,35.49,35.39,35.44,18143.0,34.7706,34.8393,34.7412,34.7903,18143.0
2018-02-26 10:00:00,35.45,35.45,35.35,35.38,10795.0,34.8001,34.8001,34.7019,34.7314,10795.0
2018-02-26 10:05:00,35.37,35.5,35.37,35.46,36138.0,34.7215,34.8492,34.7215,34.8099,36138.0
2018-02-26 10:10:00,35.44,35.45,35.31,35.34,14725.0,34.7903,34.8001,34.6626,34.6921,14725.0
2018-02-26 10:15:00,35.33,35.42,35.31,35.41,5633.0,34.6823,34.7706,34.6626,34.7608,5633.0
2018-02-26 10:20:00,35.41,35.5,35.41,35.45,5938.0,34.7608,34.8492,34.7608,34.8001,5938.0
2018-02-26 10:25:00,35.46,35.51,35.43,35.51,8782.0,34.8099,34.859,34.7804,34.859,8782.0
2018-02-26 10:30:00,35.51,35.54,35.49,35.51,5159.0,34.859,34.8884,34.8393,34.859,5159.0
2018-02-26 10:35:00,35.51,35.51,35.42,35.5,6100.0,34.859,34.859,34.7706,34.8492,6100.0
2018-02-26 10:40:00,35.5,35.53,35.49,35.53,11398.0,34.8492,34.8786,34.8393,34.8786,11398.0
2018-02-26 10:45:00,35.54,35.54,35.48,35.5,6460.0,34.8884,34.8884,34.8295,34.8492,6460.0
2018-02-26 10:50:00,35.51,35.54,35.5,35.51,10349.0,34.859,34.8884,34.8492,34.859,10349.0
2018-02-26 10:55:00,35.51,35.51,35.45,35.47,11484.0,34.859,34.859,34.8001,34.8197,11484.0
2018-02-26 11:00:00,35.46,35.53,35.42,35.51,9100.0,34.8099,34.8786,34.7706,34.859,9100.0
2018-02-26 11:05:00,35.49,35.53,35.49,35.51,3900.0,34.8393,34.8786,34.8393,34.859,3900.0
2018-02-26 11:10:00,35.51,35.55,35.5,35.55,9317.0,34.859,34.8982,34.8492,34.8982,9317.0
2018-02-26 11:15:00,35.55,35.6,35.52,35.6,6113.0,34.8982,34.9473,34.8688,34.9473,6113.0
2018-02-26 11:20:00,35.6,35.66,35.57,35.66,10500.0,34.9473,35.0062,34.9179,35.0062,10500.0
2018-02-26 11:25:00,35.66,35.72,35.64,35.72,9488.0,35.0062,35.0651,34.9866,35.0651,9488.0
2018-02-26 11:30:00,35.71,35.72,35.6,35.6,9184.0,35.0553,35.0651,34.9473,34.9473,9184.0
2018-02-26 11:35:00,35.61,35.62,35.55,35.56,10820.0,34.9571,34.967,34.8982,34.9081,10820.0
2018-02-26 11:40:00,35.56,35.62,35.54,35.58,33381.0,34.9081,34.967,34.8884,34.9277,33381.0
2018-02-26 11:45:00,35.57,35.58,35.5,35.51,18816.0,34.9179,34.9277,34.8492,34.859,18816.0
2018-02-26 11:50:00,35.52,35.56,35.51,35.55,9339.0,34.8688,34.9081,34.859,34.8982,9339.0
2018-02-26 11:55:00,35.55,35.65,35.55,35.62,24330.0,34.8982,34.9964,34.8982,34.967,24330.0
2018-02-26 12:00:00,35.63,35.63,35.56,35.57,7475.0,34.9768,34.9768,34.9081,34.9179,7475.0
2018-02-26 12:05:00,35.59,35.6,35.55,35.59,5794.0,34.9375,34.9473,34.8982,34.9375,5794.0
2018-02-26 12:10:00,35.59,35.68,35.59,35.65,10100.0,34.9375,35.0259,34.9375,34.9964,10100.0
2018-02-26 12:15:00,35.65,35.7,35.65,35.69,6900.0,34.9964,35.0455,34.9964,35.0357,6900.0
2018-02-26 12:20:00,35.69,35.69,35.63,35.66,10600.0,35.0357,35.0357,34.9768,35.0062,10600.0
2018-02-26 12:25:00,35.67,35.7,35.66,35.69,5872.0,35.016,35.0455,35.0062,35.0357,5872.0
2018-02-26 12:30:00,35.68,35.7,35.64,35.64,20999.0,35.0259,35.0455,34.9866,34.9866,20999.0
2018-02-26 12:35:00,35.64,35.65,35.57,35.6,36063.0,34.9866,34.9964,34.9179,34.9473,36063.0
2018-02-26 12:40:00,35.6,35.62,35.58,35.6,69056.0,34.9473,34.967,34.9277,34.9473,69056.0
2018-02-26 12:45:00,35.6,35.63,35.59,35.62,51380.0,34.9473,34.9768,34.9375,34.967,51380.0
2018-02-26 12:50:00,35.63,35.64,35.61,35.61,16258.0,34.9768,34.9866,34.9571,34.9571,16258.0
2018-02-26 12:55:00,35.62,35.64,35.61,35.63,11419.0,34.967,34.9866,34.9571,34.9768,11419.0
2018-02-26 13:00:00,35.64,35.65,35.6,35.61,18883.0,34.9866,34.9964,34.9473,34.9571,18883.0
2018-02-26 13:05:00,35.61,35.61,35.52,35.53,8350.0,34.9571,34.9571,34.8688,34.8786,8350.0
2018-02-26 13:10:00,35.53,35.55,35.49,35.5,10522.0,34.8786,34.8982,34.8393,34.8492,10522.0
2018-02-26 13:15:00,35.51,35.52,35.49,35.52,7690.0,34.859,34.8688,34.8393,34.8688,7690.0
2018-02-26 13:20:00,35.52,35.54,35.51,35.51,7440.0,34.8688,34.8884,34.859,34.859,7440.0
2018-02-26 13:25:00,35.51,35.52,35.48,35.51,9262.0,34.859,34.8688,34.8295,34.859,9262.0
2018-02-26 13:30:00,35.52,35.52,35.46,35.47,6336.0,34.8688,34.8688,34.8099,34.8197,6336.0
2018-02-26 13:35:00,35.48,35.52,35.46,35.51,7100.0,34.8295,34.8688,34.8099,34.859,7100.0
2018-02-26 13:40:00,35.51,35.53,35.51,35.52,4900.0,34.859,34.8786,34.859,34.8688,4900.0
2018-02-26 13:45:00,35.53,35.54,35.52,35.52,6200.0,34.8786,34.8884,34.8688,34.8688,6200.0
2018-02-26 13:50:00,35.52,35.58,35.51,35.58,8486.0,34.8688,34.9277,34.859,34.9277,8486.0
2018-02-26 13:55:00,35.58,35.61,35.57,35.58,7480.0,34.9277,34.9571,34.9179,34.9277,7480.0
2018-02-26 14:00:00,35.57,35.6,35.57,35.6,13291.0,34.9179,34.9473,34.9179,34.9473,13291.0
2018-02-26 14:05:00,35.6,35.62,35.59,35.62,15351.0,34.9473,34.967,34.9375,34.967,15351.0
2018-02-26 14:10:00,35.62,35.68,35.6,35.6,41679.0,34.967,35.0259,34.9473,34.9473,41679.0
2018-02-26 14:15:00,35.61,35.63,35.59,35.6,12616.0,34.9571,34.9768,34.9375,34.9473,12616.0
2018-02-26 14:20:00,35.61,35.66,35.61,35.64,12698.0,34.9571,35.0062,34.9571,34.9866,12698.0
2018-02-26 14:25:00,35.64,35.65,35.59,35.59,7065.0,34.9866,34.9964,34.9375,34.9375,7065.0
2018-02-26 14:30:00,35.6,35.6,35.49,35.54,28346.0,34.9473,34.9473,34.8393,34.8884,28346.0
2018-02-26 14:35:00,35.54,35.56,35.52,35.54,7500.0,34.8884,34.9081,34.8688,34.8884,7500.0
2018-02-26 14:40:00,35.55,35.55,35.51,35.54,10010.0,34.8982,34.8982,34.859,34.8884,10010.0
2018-02-26 14:45:00,35.53,35.55,35.49,35.51,11100.0,34.8786,34.8982,34.8393,34.859,11100.0
2018-02-26 14:50:00,35.5,35.55,35.49,35.55,12746.0,34.8492,34.8982,34.8393,34.8982,12746.0
2018-02-26 14:55:00,35.55,35.56,35.52,35.55,11300.0,34.8982,34.9081,34.8688,34.8982,11300.0
2018-02-26 15:00:00,35.54,35.61,35.52,35.6,12176.0,34.8884,34.9571,34.8688,34.9473,12176.0
2018-02-26 15:05:00,35.6,35.65,35.58,35.65,10923.0,34.9473,34.9964,34.9277,34.9964,10923.0
2018-02-26 15:10:00,35.66,35.69,35.64,35.69,9300.0,35.0062,35.0357,34.9866,35.0357,9300.0
2018-02-26 15:15:00,35.68,35.77,35.67,35.74,19493.0,35.0259,35.1142,35.016,35.0848,19493.0
2018-02-26 15:20:00,35.74,35.76,35.68,35.69,35750.0,35.0848,35.1044,35.0259,35.0357,35750.0
2018-02-26 15:25:00,35.69,35.69,35.65,35.66,13218.0,35.0357,35.0357,34.9964,35.0062,13218.0
2018-02-26 15:30:00,35.66,35.67,35.61,35.67,31082.0,35.0062,35.016,34.9571,35.016,31082.0
2018-02-26 15:35:00,35.67,35.7,35.61,35.7,38906.0,35.016,35.0455,34.9571,35.0455,38906.0
2018-02-26 15:40:00,35.7,35.72,35.66,35.69,54982.0,35.0455,35.0651,35.0062,35.0357,54982.0
2018-02-26 15:45:00,35.68,35.68,35.59,35.59,46560.0,35.0259,35.0259,34.9375,34.9375,46560.0
2018-02-26 15:50:00,35.6,35.65,35.58,35.59,51548.0,34.9473,34.9964,34.9277,34.9375,51548.0
2018-02-26 15:55:00,35.59,35.66,35.58,35.66,80667.0,34.9375,35.0062,34.9277,35.0062,80667.0
2018-02-27 09:30:00,35.65,35.87,35.65,35.82,13204.0,34.9964,35.2124,34.9964,35.1633,13204.0
2018-02-27 09:35:00,35.83,35.92,35.82,35.86,14040.0,35.1731,35.2615,35.1633,35.2026,14040.0
2018-02-27 09:40:00,35.85,35.9,35.8,35.87,6200.0,35.1927,35.2418,35.1437,35.2124,6200.0
2018-02-27 09:45:00,35.87,36.06,35.87,36.05,9944.0,35.2124,35.3989,35.2124,35.3891,9944.0
2018-02-27 09:50:00,36.06,36.1,35.98,36.0,7700.0,35.3989,35.4382,35.3204,35.34,7700.0
2018-02-27 09:55:00,36.02,36.08,35.9,35.94,23986.0,35.3596,35.4185,35.2418,35.2811,23986.0
2018-02-27 10:00:00,35.92,35.97,35.9,35.94,32340.0,35.2615,35.3105,35.2418,35.2811,32340.0
2018-02-27 10:05:00,35.93,35.95,35.89,35.92,10722.0,35.2713,35.2909,35.232,35.2615,10722.0
2018-02-27 10:10:00,35.92,35.96,35.82,35.83,10798.0,35.2615,35.3007,35.1633,35.1731,10798.0
2018-02-27 10:15:00,35.84,35.92,35.75,35.75,37020.0,35.1829,35.2615,35.0946,35.0946,37020.0
2018-02-27 10:20:00,35.76,35.82,35.76,35.78,17336.0,35.1044,35.1633,35.1044,35.124,17336.0
2018-02-27 10:25:00,35.78,35.82,35.75,35.75,17832.0,35.124,35.1633,35.0946,35.0946,17832.0
2018-02-27 10:30:00,35.74,35.76,35.58,35.58,42934.0,35.0848,35.1044,34.9277,34.9277,42934.0
2018-02-27 10:35:00,35.57,35.63,35.52,35.52,14139.0,34.9179,34.9768,34.8688,34.8688,14139.0
2018-02-27 10:40:00,35.55,35.58,35.46,35.5,15410.0,34.8982,34.9277,34.8099,34.8492,15410.0
2018-02-27 10:45:00,35.51,35.53,35.47,35.47,6845.0,34.859,34.8786,34.8197,34.8197,6845.0
2018-02-27 10:50:00,35.47,35.51,35.39,35.43,16438.0,34.8197,34.859,34.7412,34.7804,16438.0
2018-02-27 10:55:00,35.41,35.44,35.35,35.44,20982.0,34.7608,34.7903,34.7019,34.7903,20982.0
2018-02-27 11:00:00,35.44,35.52,35.42,35.5,16887.0,34.7903,34.8688,34.7706,34.8492,16887.0
2018-02-27 11:05:00,35.5,35.61,35.48,35.61,17520.0,34.8492,34.9571,34.8295,34.9571,17520.0
2018-02-27 11:10:00,35.61,35.62,35.57,35.58,7709.0,34.9571,34.967,34.9179,34.9277,7709.0
2018-02-27 11:15:00,35.58,35.59,35.5,35.51,14042.0,34.9277,34.9375,34.8492,34.859,14042.0
2018-02-27 11:20:00,35.51,35.56,35.49,35.52,9201.0,34.859,34.9081,34.8393,34.8688,9201.0
2018-02-27 11:25:00,35.52,35.54,35.49,35.49,13607.0,34.8688,34.8884,34.8393,34.8393,13607.0
2018-02-27 11:30:00,35.5,35.52,35.46,35.51,11568.0,34.8492,34.8688,34.8099,34.859,11568.0
2018-02-27 11:35:00,35.52,35.52,35.41,35.41,15468.0,34.8688,34.8688,34.7608,34.7608,15468.0
2018-02-27 11:40:00,35.41,35.43,35.36,35.43,18014.0,34.7608,34.7804,34.7117,34.7804,18014.0
2018-02-27 11:45:00,35.43,35.49,35.4,35.48,11373.0,34.7804,34.8393,34.751,34.8295,11373.0
2018-02-27 11:50:00,35.48,35.48,35.42,35.43,5833.0,34.8295,34.8295,34.7706,34.7804,5833.0
2018-02-27 11:55:00,35.44,35.46,35.38,35.39,8544.0,34.7903,34.8099,34.7314,34.7412,8544.0
2018-02-27 12:00:00,35.41,35.43,35.39,35.4,4904.0,34.7608,34.7804,34.7412,34.751,4904.0
2018-02-27 12:05:00,35.43,35.47,35.42,35.45,4483.0,34.7804,34.8197,34.7706,34.8001,4483.0
2018-02-27 12:10:00,35.45,35.46,35.42,35.43,4425.0,34.8001,34.8099,34.7706,34.7804,4425.0
2018-02-27 12:15:00,35.44,35.45,35.4,35.41,7770.0,34.7903,34.8001,34.751,34.7608,7770.0
2018-02-27 12:20:00,35.41,35.41,35.35,35.37,10112.0,34.7608,34.7608,34.7019,34.7215,10112.0
2018-02-27 12:25:00,35.36,35.39,35.35,35.39,12804.0,34.7117,34.7412,34.7019,34.7412,12804.0
2018-02-27 12:30:00,35.39,35.45,35.39,35.41,5988.0,34.7412,34.8001,34.7412,34.7608,5988.0
2018-02-27 12:35:00,35.41,35.48,35.41,35.48,5856.0,34.7608,34.8295,34.7608,34.8295,5856.0
2018-02-27 12:40:00,35.5,35.52,35.48,35.5,8203.0,34.8492,34.8688,34.8295,34.8492,8203.0
2018-02-27 12:45:00,35.5,35.53,35.46,35.52,8984.0,34.8492,34.8786,34.8099,34.8688,8984.0
2018-02-27 12:50:00,35.52,35.59,35.52,35.55,8046.0,34.8688,34.9375,34.8688,34.8982,8046.0
2018-02-27 12:55:00,35.56,35.57,35.53,35.55,15391.0,34.9081,34.9179,34.8786,34.8982,15391.0
2018-02-27 13:00:00,35.55,35.55,35.49,35.49,8497.0,34.8982,34.8982,34.8393,34.8393,8497.0
2018-02-27 13:05:00,35.5,35.54,35.5,35.51,5404.0,34.8492,34.8884,34.8492,34.859,5404.0
2018-02-27 13:10:00,35.52,35.54,35.46,35.46,11273.0,34.8688,34.8884,34.8099,34.8099,11273.0
2018-02-27 13:15:00,35.46,35.51,35.46,35.51,11483.0,34.8099,34.859,34.8099,34.859,11483.0
2018-02-27 13:20:00,35.51,35.52,35.46,35.48,7000.0,34.859,34.8688,34.8099,34.8295,7000.0
2018-02-27 13:25:00,35.49,35.5,35.45,35.48,14629.0,34.8393,34.8492,34.8001,34.8295,14629.0
2018-02-27 13:30:00,35.48,35.49,35.42,35.42,7456.0,34.8295,34.8393,34.7706,34.7706,7456.0
2018-02-27 13:35:00,35.42,35.44,35.4,35.41,7041.0,34.7706,34.7903,34.751,34.7608,7041.0
2018-02-27 13:40:00,35.41,35.42,35.38,35.42,7521.0,34.7608,34.7706,34.7314,34.7706,7521.0
2018-02-27 13:45:00,35.43,35.47,35.36,35.36,5341.0,34.7804,34.8197,34.7117,34.7117,5341.0
2018-02-27 13:50:00,35.36,35.36,35.31,35.34,12563.0,34.7117,34.7117,34.6626,34.6921,12563.0
2018-02-27 13:55:00,35.33,35.34,35.26,35.27,33334.0,34.6823,34.6921,34.6136,34.6234,33334.0
2018-02-27 14:00:00,35.27,35.29,35.21,35.22,9327.0,34.6234,34.643,34.5645,34.5743,9327.0
2018-02-27 14:05:00,35.22,35.26,35.19,35.23,11031.0,34.5743,34.6136,34.5448,34.5841,11031.0
2018-02-27 14:10:00,35.24,35.25,35.2,35.24,17946.0,34.5939,34.6037,34.5547,34.5939,17946.0
2018-02-27 14:15:00,35.23,35.23,35.19,35.2,20560.0,34.5841,34.5841,34.5448,34.5547,20560.0
2018-02-27 14:20:00,35.2,35.21,35.17,35.17,9490.0,34.5547,34.5645,34.5252,34.5252,9490.0
2018-02-27 14:25:00,35.17,35.25,35.16,35.23,18000.0,34.5252,34.6037,34.5154,34.5841,18000.0
2018-02-27 14:30:00,35.23,35.27,35.18,35.27,18197.0,34.5841,34.6234,34.535,34.6234,18197.0
2018-02-27 14:35:00,35.26,35.37,35.26,35.37,37792.0,34.6136,34.7215,34.6136,34.7215,37792.0
2018-02-27 14:40:00,35.38,35.4,35.34,35.39,45610.0,34.7314,34.751,34.6921,34.7412,45610.0
2018-02-27 14:45:00,35.4,35.4,35.27,35.33,42878.0,34.751,34.751,34.6234,34.6823,42878.0
2018-02-27 14:50:00,35.33,35.34,35.3,35.33,39362.0,34.6823,34.6921,34.6528,34.6823,39362.0
2018-02-27 14:55:00,35.34,35.35,35.28,35.29,37466.0,34.6921,34.7019,34.6332,34.643,37466.0
2018-02-27 15:00:00,35.29,35.31,35.25,35.26,22000.0,34.643,34.6626,34.6037,34.6136,22000.0
2018-02-27 15:05:00,35.27,35.3,35.22,35.22,25276.0,34.6234,34.6528,34.5743,34.5743,25276.0
2018-02-27 15:10:00,35.23,35.29,35.23,35.29,14454.0,34.5841,34.643,34.5841,34.643,14454.0
2018-02-27 15:15:00,35.28,35.3,35.22,35.23,17184.0,34.6332,34.6528,34.5743,34.5841,17184.0
2018-02-27 15:20:00,35.23,35.26,35.18,35.23,22736.0,34.5841,34.6136,34.535,34.5841,22736.0
2018-02-27 15:25:00,35.23,35.23,35.17,35.22,20956.0,34.5841,34.5841,34.5252,34.5743,20956.0
2018-02-27 15:30:00,35.22,35.24,35.16,35.17,28723.0,34.5743,34.5939,34.5154,34.5252,28723.0
2018-02-27 15:35:00,35.18,35.23,35.15,35.22,34428.0,34.535,34.5841,34.5056,34.5743,34428.0
2018-02-27 15:40:00,35.22,35.22,35.14,35.15,40447.0,34.5743,34.5743,34.4958,34.5056,40447.0
2018-02-27 15:45:00,35.14,35.17,35.12,35.13,32050.0,34.4958,34.5252,34.4761,34.4859,32050.0
2018-02-27 15:50:00,35.13,35.13,35.04,35.07,32325.0,34.4859,34.4859,34.3976,34.427,32325.0
2018-02-27 15:55:00,35.08,35.08,35.02,35.03,81896.0,34.4369,34.4369,34.378,34.3878,81896.0
2018-02-28 09:30:00,35.18,35.29,35.11,35.11,16620.0,34.535,34.643,34.4663,34.4663,16620.0
2018-02-28 09:35:00,35.11,35.17,35.03,35.08,16286.0,34.4663,34.5252,34.3878,34.4369,16286.0
2018-02-28 09:40:00,35.09,35.21,35.02,35.13,14694.0,34.4467,34.5645,34.378,34.4859,14694.0
2018-02-28 09:45:00,35.09,35.12,35.04,35.05,24045.0,34.4467,34.4761,34.3976,34.4074,24045.0
2018-02-28 09:50:00,35.04,35.09,35.0,35.09,17477.0,34.3976,34.4467,34.3583,34.4467,17477.0
2018-02-28 09:55:00,35.08,35.08,34.96,34.96,13006.0,34.4369,34.4369,34.3191,34.3191,13006.0
2018-02-28 10:00:00,34.96,35.03,34.92,34.95,31672.0,34.3191,34.3878,34.2798,34.3092,31672.0
2018-02-28 10:05:00,34.95,34.98,34.92,34.95,15293.0,34.3092,34.3387,34.2798,34.3092,15293.0
2018-02-28 10:10:00,34.95,35.04,34.95,34.97,23446.0,34.3092,34.3976,34.3092,34.3289,23446.0
2018-02-28 10:15:00,34.97,35.07,34.96,35.06,11447.0,34.3289,34.427,34.3191,34.4172,11447.0
2018-02-28 10:20:00,35.05,35.07,35.04,35.07,48694.0,34.4074,34.427,34.3976,34.427,48694.0
2018-02-28 10:25:00,35.07,35.19,35.06,35.15,14167.0,34.427,34.5448,34.4172,34.5056,14167.0
2018-02-28 10:30:00,35.13,35.13,34.99,35.04,15450.0,34.4859,34.4859,34.3485,34.3976,15450.0
2018-02-28 10:35:00,35.05,35.05,34.98,35.0,35706.0,34.4074,34.4074,34.3387,34.3583,35706.0
2018-02-28 10:40:00,34.99,35.01,34.96,34.99,31089.0,34.3485,34.3681,34.3191,34.3485,31089.0
2018-02-28 10:45:00,35.01,35.05,34.97,34.99,15975.0,34.3681,34.4074,34.3289,34.3485,15975.0
2018-02-28 10:50:00,34.99,35.0,34.88,34.89,85092.0,34.3485,34.3583,34.2405,34.2503,85092.0
2018-02-28 10:55:00,34.89,34.89,34.82,34.89,32132.0,34.2503,34.2503,34.1816,34.2503,32132.0
2018-02-28 11:00:00,34.9,34.9,34.79,34.86,67352.0,34.2602,34.2602,34.1522,34.2209,67352.0
2018-02-28 11:05:00,34.86,34.91,34.81,34.81,43024.0,34.2209,34.27,34.1718,34.1718,43024.0
2018-02-28 11:10:00,34.81,34.83,34.77,34.82,22970.0,34.1718,34.1914,34.1325,34.1816,22970.0
2018-02-28 11:15:00,34.82,34.95,34.8,34.93,33630.0,34.1816,34.3092,34.162,34.2896,33630.0
2018-02-28 11:20:00,34.93,35.0,34.9,34.95,34010.0,34.2896,34.3583,34.2602,34.3092,34010.0
2018-02-28 11:25:00,34.91,35.01,34.89,35.0,16932.0,34.27,34.3681,34.2503,34.3583,16932.0
2018-02-28 11:30:00,35.01,35.02,34.92,34.92,15946.0,34.3681,34.378,34.2798,34.2798,15946.0
2018-02-28 11:35:00,34.94,35.05,34.94,34.97,8627.0,34.2994,34.4074,34.2994,34.3289,8627.0
2018-02-28 11:40:00,34.96,35.04,34.94,34.96,31423.0,34.3191,34.3976,34.2994,34.3191,31423.0
2018-02-28 11:45:00,34.96,34.96,34.86,34.93,26801.0,34.3191,34.3191,34.2209,34.2896,26801.0
2018-02-28 11:50:00,34.92,35.0,34.92,35.0,7535.0,34.2798,34.3583,34.2798,34.3583,7535.0
2018-02-28 11:55:00,35.0,35.03,34.99,35.0,5650.0,34.3583,34.3878,34.3485,34.3583,5650.0
2018-02-28 12:00:00,35.02,35.05,35.0,35.03,5614.0,34.378,34.4074,34.3583,34.3878,5614.0
2018-02-28 12:05:00,35.02,35.04,35.0,35.01,4406.0,34.378,34.3976,34.3583,34.3681,4406.0
2018-02-28 12:10:00,35.03,35.04,35.0,35.03,8500.0,34.3878,34.3976,34.3583,34.3878,8500.0
2018-02-28 12:15:00,35.03,35.06,35.02,35.03,9031.0,34.3878,34.4172,34.378,34.3878,9031.0
2018-02-28 12:20:00,35.04,35.11,35.02,35.11,12196.0,34.3976,34.4663,34.378,34.4663,12196.0
2018-02-28 12:25:00,35.12,35.13,35.01,35.05,7491.0,34.4761,34.4859,34.3681,34.4074,7491.0
2018-02-28 12:30:00,35.03,35.04,35.0,35.04,5276.0,34.3878,34.3976,34.3583,34.3976,5276.0
2018-02-28 12:35:00,35.03,35.09,35.01,35.04,4797.0,34.3878,34.4467,34.3681,34.3976,4797.0
2018-02-28 12:40:00,35.02,35.07,35.01,35.06,3000.0,34.378,34.427,34.3681,34.4172,3000.0
2018-02-28 12:45:00,35.07,35.15,35.07,35.13,3638.0,34.427,34.5056,34.427,34.4859,3638.0
2018-02-28 12:50:00,35.13,35.14,35.09,35.14,5283.0,34.4859,34.4958,34.4467,34.4958,5283.0
2018-02-28 12:55:00,35.14,35.14,35.07,35.07,3576.0,34.4958,34.4958,34.427,34.427,3576.0
2018-02-28 13:00:00,35.06,35.08,35.02,35.02,4350.0,34.4172,34.4369,34.378,34.378,4350.0
2018-02-28 13:05:00,35.02,35.09,35.02,35.07,4811.0,34.378,34.4467,34.378,34.427,4811.0
2018-02-28 13:10:00,35.07,35.09,35.05,35.05,9230.0,34.427,34.4467,34.4074,34.4074,9230.0
2018-02-28 13:15:00,35.05,35.05,35.01,35.04,5360.0,34.4074,34.4074,34.3681,34.3976,5360.0
2018-02-28 13:20:00,35.04,35.1,35.03,35.1,9379.0,34.3976,34.4565,34.3878,34.4565,9379.0
2018-02-28 13:25:00,35.1,35.11,35.05,35.07,6670.0,34.4565,34.4663,34.4074,34.427,6670.0
2018-02-28 13:30:00,35.05,35.07,35.01,35.06,6730.0,34.4074,34.427,34.3681,34.4172,6730.0
2018-02-28 13:35:00,35.06,35.08,35.04,35.05,6594.0,34.4172,34.4369,34.3976,34.4074,6594.0
2018-02-28 13:40:00,35.05,35.08,35.02,35.03,5303.0,34.4074,34.4369,34.378,34.3878,5303.0
2018-02-28 13:45:00,35.02,35.03,34.97,34.99,69132.0,34.378,34.3878,34.3289,34.3485,69132.0
2018-02-28 13:50:00,34.98,35.05,34.98,35.05,8586.0,34.3387,34.4074,34.3387,34.4074,8586.0
2018-02-28 13:55:00,35.06,35.07,35.04,35.06,17078.0,34.4172,34.427,34.3976,34.4172,17078.0
2018-02-28 14:00:00,35.07,35.13,35.06,35.1,24841.0,34.427,34.4859,34.4172,34.4565,24841.0
2018-02-28 14:05:00,35.09,35.11,35.06,35.11,10300.0,34.4467,34.4663,34.4172,34.4663,10300.0
2018-02-28 14:10:00,35.1,35.11,35.04,35.04,7360.0,34.4565,34.4663,34.3976,34.3976,7360.0
2018-02-28 14:15:00,35.06,35.08,35.04,35.07,9541.0,34.4172,34.4369,34.3976,34.427,9541.0
2018-02-28 14:20:00,35.07,35.08,35.01,35.01,8016.0,34.427,34.4369,34.3681,34.3681,8016.0
2018-02-28 14:25:00,35.01,35.04,34.99,34.99,5624.0,34.3681,34.3976,34.3485,34.3485,5624.0
2018-02-28 14:30:00,35.0,35.0,34.98,34.99,15613.0,34.3583,34.3583,34.3387,34.3485,15613.0
2018-02-28 14:35:00,34.99,35.03,34.98,34.99,8927.0,34.3485,34.3878,34.3387,34.3485,8927.0
2018-02-28 14:40:00,34.99,35.02,34.98,34.99,10082.0,34.3485,34.378,34.3387,34.3485,10082.0
2018-02-28 14:45:00,34.99,35.0,34.96,34.97,21079.0,34.3485,34.3583,34.3191,34.3289,21079.0
2018-02-28 14:50:00,34.97,34.97,34.91,34.95,20978.0,34.3289,34.3289,34.27,34.3092,20978.0
2018-02-28 14:55:00,34.95,34.96,34.9,34.93,18825.0,34.3092,34.3191,34.2602,34.2896,18825.0
2018-02-28 15:00:00,34.93,34.94,34.86,34.89,22983.0,34.2896,34.2994,34.2209,34.2503,22983.0
2018-02-28 15:05:00,34.89,34.93,34.88,34.92,22536.0,34.2503,34.2896,34.2405,34.2798,22536.0
2018-02-28 15:10:00,34.93,34.93,34.87,34.91,19408.0,34.2896,34.2896,34.2307,34.27,19408.0
2018-02-28 15:15:00,34.91,34.91,34.83,34.84,24433.0,34.27,34.27,34.1914,34.2013,24433.0
2018-02-28 15:20:00,34.83,34.85,34.76,34.78,24481.0,34.1914,34.2111,34.1227,34.1424,24481.0
2018-02-28 15:25:00,34.78,34.83,34.74,34.82,18383.0,34.1424,34.1914,34.1031,34.1816,18383.0
2018-02-28 15:30:00,34.82,34.83,34.74,34.75,21258.0,34.1816,34.1914,34.1031,34.1129,21258.0
2018-02-28 15:35:00,34.75,34.83,34.72,34.83,20863.0,34.1129,34.1914,34.0835,34.1914,20863.0
2018-02-28 15:40:00,34.82,34.82,34.72,34.72,22311.0,34.1816,34.1816,34.0835,34.0835,22311.0
2018-02-28 15:45:00,34.72,34.72,34.54,34.55,47714.0,34.0835,34.0835,33.9068,33.9166,47714.0
2018-02-28 15:50:00,34.55,34.56,34.46,34.47,62054.0,33.9166,33.9264,33.8282,33.838,62054.0
2018-02-28 15:55:00,34.45,34.52,34.44,34.45,124270.0,33.8184,33.8871,33.8086,33.8184,124270.0
2018-03-01 09:30:00,34.32,34.53,34.32,34.46,18971.0,33.6908,33.8969,33.6908,33.8282,18971.0
2018-03-01 09:35:00,34.42,34.42,34.25,34.29,10780.0,33.789,33.789,33.6221,33.6613,10780.0
2018-03-01 09:40:00,34.29,34.29,34.06,34.1,8442.0,33.6613,33.6613,33.4356,33.4748,8442.0
2018-03-01 09:45:00,34.08,34.33,34.03,34.33,46097.0,33.4552,33.7006,33.4061,33.7006,46097.0
2018-03-01 09:50:00,34.33,34.35,34.24,34.33,34410.0,33.7006,33.7202,33.6123,33.7006,34410.0
2018-03-01 09:55:00,34.34,34.34,34.22,34.26,4262.0,33.7104,33.7104,33.5926,33.6319,4262.0
2018-03-01 10:00:00,34.26,34.46,34.25,34.44,11810.0,33.6319,33.8282,33.6221,33.8086,11810.0
2018-03-01 10:05:00,34.46,34.58,34.46,34.55,18041.0,33.8282,33.946,33.8282,33.9166,18041.0
2018-03-01 10:10:00,34.53,34.58,34.48,34.56,32057.0,33.8969,33.946,33.8479,33.9264,32057.0
2018-03-01 10:15:00,34.57,34.62,34.55,34.6,10846.0,33.9362,33.9853,33.9166,33.9657,10846.0
2018-03-01 10:20:00,34.6,34.61,34.53,34.53,24170.0,33.9657,33.9755,33.8969,33.8969,24170.0
2018-03-01 10:25:00,34.54,34.54,34.39,34.51,7067.0,33.9068,33.9068,33.7595,33.8773,7067.0
2018-03-01 10:30:00,34.51,34.6,34.48,34.59,12430.0,33.8773,33.9657,33.8479,33.9558,12430.0
2018-03-01 10:35:00,34.61,34.61,34.48,34.51,14700.0,33.9755,33.9755,33.8479,33.8773,14700.0
2018-03-01 10:40:00,34.52,34.55,34.41,34.41,10143.0,33.8871,33.9166,33.7791,33.7791,10143.0
2018-03-01 10:45:00,34.4,34.46,34.39,34.42,15375.0,33.7693,33.8282,33.7595,33.789,15375.0
2018-03-01 10:50:00,34.4,34.44,34.36,34.41,13087.0,33.7693,33.8086,33.7301,33.7791,13087.0
2018-03-01 10:55:00,34.43,34.45,34.37,34.38,12900.0,33.7988,33.8184,33.7399,33.7497,12900.0
2018-03-01 11:00:00,34.38,34.45,34.36,34.45,9993.0,33.7497,33.8184,33.7301,33.8184,9993.0
2018-03-01 11:05:00,34.45,34.56,34.44,34.54,7130.0,33.8184,33.9264,33.8086,33.9068,7130.0
2018-03-01 11:10:00,34.53,34.53,34.39,34.41,11142.0,33.8969,33.8969,33.7595,33.7791,11142.0
2018-03-01 11:15:00,34.46,34.5,34.4,34.49,10298.0,33.8282,33.8675,33.7693,33.8577,10298.0
2018-03-01 11:20:00,34.5,34.58,34.5,34.56,10908.0,33.8675,33.946,33.8675,33.9264,10908.0
2018-03-01 11:25:00,34.56,34.58,34.4,34.43,11203.0,33.9264,33.946,33.7693,33.7988,11203.0
2018-03-01 11:30:00,34.46,34.53,34.41,34.5,7494.0,33.8282,33.8969,33.7791,33.8675,7494.0
2018-03-01 11:35:00,34.49,34.51,34.46,34.48,6527.0,33.8577,33.8773,33.8282,33.8479,6527.0
2018-03-01 11:40:00,34.49,34.5,34.45,34.49,14880.0,33.8577,33.8675,33.8184,33.8577,14880.0
2018-03-01 11:45:00,34.5,34.51,34.49,34.5,24216.0,33.8675,33.8773,33.8577,33.8675,24216.0
2018-03-01 11:50:00,34.49,34.55,34.47,34.51,6815.0,33.8577,33.9166,33.838,33.8773,6815.0
2018-03-01 11:55:00,34.53,34.58,34.49,34.51,10449.0,33.8969,33.946,33.8577,33.8773,10449.0
2018-03-01 12:00:00,34.5,34.5,34.38,34.43,7546.0,33.8675,33.8675,33.7497,33.7988,7546.0
2018-03-01 12:05:00,34.47,34.47,34.36,34.44,9388.0,33.838,33.838,33.7301,33.8086,9388.0
2018-03-01 12:10:00,34.45,34.45,34.4,34.4,5200.0,33.8184,33.8184,33.7693,33.7693,5200.0
2018-03-01 12:15:00,34.4,34.44,34.38,34.39,13478.0,33.7693,33.8086,33.7497,33.7595,13478.0
2018-03-01 12:20:00,34.38,34.4,34.35,34.35,8883.0,33.7497,33.7693,33.7202,33.7202,8883.0
2018-03-01 12:25:00,34.35,34.41,34.3,34.36,22841.0,33.7202,33.7791,33.6712,33.7301,22841.0
2018-03-01 12:30:00,34.34,34.34,34.27,34.31,8337.0,33.7104,33.7104,33.6417,33.681,8337.0
2018-03-01 12:35:00,34.3,34.35,34.3,34.34,5282.0,33.6712,33.7202,33.6712,33.7104,5282.0
2018-03-01 12:40:00,34.34,34.41,34.3,34.4,7524.0,33.7104,33.7791,33.6712,33.7693,7524.0
2018-03-01 12:45:00,34.41,34.41,34.33,34.41,4961.0,33.7791,33.7791,33.7006,33.7791,4961.0
2018-03-01 12:50:00,34.39,34.39,34.31,34.36,12932.0,33.7595,33.7595,33.681,33.7301,12932.0
2018-03-01 12:55:00,34.35,34.35,34.26,34.28,11530.0,33.7202,33.7202,33.6319,33.6515,11530.0
2018-03-01 13:00:00,34.25,34.26,34.11,34.13,8709.0,33.6221,33.6319,33.4846,33.5043,8709.0
2018-03-01 13:05:00,34.12,34.12,34.04,34.06,11574.0,33.4945,33.4945,33.4159,33.4356,11574.0
2018-03-01 13:10:00,34.06,34.1,34.02,34.09,10380.0,33.4356,33.4748,33.3963,33.465,10380.0
2018-03-01 13:15:00,34.08,34.09,34.05,34.08,2342.0,33.4552,33.465,33.4257,33.4552,2342.0
2018-03-01 13:20:00,34.08,34.1,34.04,34.08,8720.0,33.4552,33.4748,33.4159,33.4552,8720.0
2018-03-01 13:25:00,34.08,34.12,34.07,34.1,68174.0,33.4552,33.4945,33.4454,33.4748,68174.0
2018-03-01 13:30:00,34.09,34.11,34.0,34.0,11569.0,33.465,33.4846,33.3767,33.3767,11569.0
2018-03-01 13:35:00,34.0,34.07,34.0,34.02,5595.0,33.3767,33.4454,33.3767,33.3963,5595.0
2018-03-01 13:40:00,33.99,34.03,33.94,33.96,13923.0,33.3668,33.4061,33.3178,33.3374,13923.0
2018-03-01 13:45:00,33.94,33.94,33.82,33.87,9753.0,33.3178,33.3178,33.2,33.249,9753.0
2018-03-01 13:50:00,33.88,33.96,33.87,33.94,20203.0,33.2589,33.3374,33.249,33.3178,20203.0
2018-03-01 13:55:00,33.95,33.96,33.86,33.9,16750.0,33.3276,33.3374,33.2392,33.2785,16750.0
2018-03-01 14:00:00,33.91,33.97,33.83,33.87,19246.0,33.2883,33.3472,33.2098,33.249,19246.0
2018-03-01 14:05:00,33.88,33.89,33.81,33.82,12945.0,33.2589,33.2687,33.1901,33.2,12945.0
2018-03-01 14:10:00,33.82,33.82,33.72,33.73,14870.0,33.2,33.2,33.1018,33.1116,14870.0
2018-03-01 14:15:00,33.72,33.86,33.72,33.86,26324.0,33.1018,33.2392,33.1018,33.2392,26324.0
2018-03-01 14:20:00,33.87,33.93,33.83,33.89,20186.0,33.249,33.3079,33.2098,33.2687,20186.0
2018-03-01 14:25:00,33.9,34.0,33.87,34.0,16274.0,33.2785,33.3767,33.249,33.3767,16274.0
2018-03-01 14:30:00,34.02,34.02,33.91,33.98,16448.0,33.3963,33.3963,33.2883,33.357,16448.0
2018-03-01 14:35:00,33.98,33.98,33.92,33.96,15404.0,33.357,33.357,33.2981,33.3374,15404.0
2018-03-01 14:40:00,33.98,34.07,33.97,33.99,14886.0,33.357,33.4454,33.3472,33.3668,14886.0
2018-03-01 14:45:00,33.99,34.05,33.9,33.91,27230.0,33.3668,33.4257,33.2785,33.2883,27230.0
2018-03-01 14:50:00,33.92,33.97,33.88,33.93,19322.0,33.2981,33.3472,33.2589,33.3079,19322.0
2018-03-01 14:55:00,33.93,33.97,33.91,33.95,18096.0,33.3079,33.3472,33.2883,33.3276,18096.0
2018-03-01 15:00:00,33.95,33.97,33.87,33.89,29125.0,33.3276,33.3472,33.249,33.2687,29125.0
2018-03-01 15:05:00,33.89,34.05,33.88,34.01,31848.0,33.2687,33.4257,33.2589,33.3865,31848.0
2018-03-01 15:10:00,34.01,34.11,33.99,34.09,67387.0,33.3865,33.4846,33.3668,33.465,67387.0
2018-03-01 15:15:00,34.09,34.15,34.06,34.15,24826.0,33.465,33.5239,33.4356,33.5239,24826.0
2018-03-01 15:20:00,34.18,34.2,34.1,34.11,23391.0,33.5534,33.573,33.4748,33.4846,23391.0
2018-03-01 15:25:00,34.1,34.14,34.05,34.07,26914.0,33.4748,33.5141,33.4257,33.4454,26914.0
2018-03-01 15:30:00,34.08,34.13,33.95,34.0,56076.0,33.4552,33.5043,33.3276,33.3767,56076.0
2018-03-01 15:35:00,34.0,34.01,33.91,33.93,48036.0,33.3767,33.3865,33.2883,33.3079,48036.0
2018-03-01 15:40:00,33.93,34.01,33.91,33.95,67553.0,33.3079,33.3865,33.2883,33.3276,67553.0
2018-03-01 15:45:00,33.95,34.05,33.91,34.02,72975.0,33.3276,33.4257,33.2883,33.3963,72975.0
2018-03-01 15:50:00,34.02,34.05,33.95,33.95,76062.0,33.3963,33.4257,33.3276,33.3276,76062.0
2018-03-01 15:55:00,33.96,33.99,33.83,33.87,171302.0,33.3374,33.3668,33.2098,33.249,171302.0
2018-03-02 09:30:00,33.52,33.77,33.44,33.72,30822.0,32.9055,33.1509,32.8269,33.1018,30822.0
2018-03-02 09:35:00,33.81,33.81,33.62,33.66,3021.0,33.1901,33.1901,33.0036,33.0429,3021.0
2018-03-02 09:40:00,33.63,33.7,33.53,33.53,5317.0,33.0134,33.0822,32.9153,32.9153,5317.0
2018-03-02 09:45:00,33.52,33.64,33.51,33.52,8749.0,32.9055,33.0233,32.8956,32.9055,8749.0
2018-03-02 09:50:00,33.52,33.53,33.38,33.38,8912.0,32.9055,32.9153,32.768,32.768,8912.0
2018-03-02 09:55:00,33.41,33.46,33.34,33.42,10386.0,32.7975,32.8466,32.7288,32.8073,10386.0
2018-03-02 10:00:00,33.42,33.51,33.4,33.51,7930.0,32.8073,32.8956,32.7877,32.8956,7930.0
2018-03-02 10:05:00,33.51,33.52,33.46,33.52,6164.0,32.8956,32.9055,32.8466,32.9055,6164.0
2018-03-02 10:10:00,33.52,33.52,33.44,33.46,7974.0,32.9055,32.9055,32.8269,32.8466,7974.0
2018-03-02 10:15:00,33.46,33.47,33.4,33.41,8595.0,32.8466,32.8564,32.7877,32.7975,8595.0
2018-03-02 10:20:00,33.43,33.48,33.37,33.46,12207.0,32.8171,32.8662,32.7582,32.8466,12207.0
2018-03-02 10:25:00,33.46,33.49,33.36,33.41,12785.0,32.8466,32.876,32.7484,32.7975,12785.0
2018-03-02 10:30:00,33.42,33.52,33.41,33.52,10064.0,32.8073,32.9055,32.7975,32.9055,10064.0
2018-03-02 10:35:00,33.53,33.53,33.41,33.42,13325.0,32.9153,32.9153,32.7975,32.8073,13325.0
2018-03-02 10:40:00,33.43,33.56,33.43,33.54,25370.0,32.8171,32.9447,32.8171,32.9251,25370.0
2018-03-02 10:45:00,33.56,33.58,33.5,33.5,13414.0,32.9447,32.9644,32.8858,32.8858,13414.0
2018-03-02 10:50:00,33.5,33.5,33.45,33.46,11277.0,32.8858,32.8858,32.8367,32.8466,11277.0
2018-03-02 10:55:00,33.47,33.53,33.47,33.47,11993.0,32.8564,32.9153,32.8564,32.8564,11993.0
2018-03-02 11:00:00,33.47,33.53,33.46,33.48,16475.0,32.8564,32.9153,32.8466,32.8662,16475.0
2018-03-02 11:05:00,33.48,33.48,33.43,33.45,13709.0,32.8662,32.8662,32.8171,32.8367,13709.0
2018-03-02 11:10:00,33.45,33.5,33.42,33.5,16222.0,32.8367,32.8858,32.8073,32.8858,16222.0
2018-03-02 11:15:00,33.49,33.49,33.35,33.35,13691.0,32.876,32.876,32.7386,32.7386,13691.0
2018-03-02 11:20:00,33.35,33.42,33.34,33.41,17351.0,32.7386,32.8073,32.7288,32.7975,17351.0
2018-03-02 11:25:00,33.42,33.53,33.42,33.52,12379.0,32.8073,32.9153,32.8073,32.9055,12379.0
2018-03-02 11:30:00,33.53,33.63,33.53,33.63,128291.0,32.9153,33.0134,32.9153,33.0134,128291.0
2018-03-02 11:35:00,33.63,33.72,33.59,33.72,34206.0,33.0134,33.1018,32.9742,33.1018,34206.0
2018-03-02 11:40:00,33.71,33.77,33.71,33.75,12471.0,33.092,33.1509,33.092,33.1312,12471.0
2018-03-02 11:45:00,33.77,33.91,33.76,33.91,23354.0,33.1509,33.2883,33.1411,33.2883,23354.0
2018-03-02 11:50:00,33.92,33.95,33.88,33.89,28940.0,33.2981,33.3276,33.2589,33.2687,28940.0
2018-03-02 11:55:00,33.88,33.92,33.85,33.92,9635.0,33.2589,33.2981,33.2294,33.2981,9635.0
2018-03-02 12:00:00,33.92,33.99,33.9,33.93,35546.0,33.2981,33.3668,33.2785,33.3079,35546.0
2018-03-02 12:05:00,33.94,33.96,33.91,33.93,22604.0,33.3178,33.3374,33.2883,33.3079,22604.0
2018-03-02 12:10:00,33.93,33.94,33.87,33.91,18847.0,33.3079,33.3178,33.249,33.2883,18847.0
2018-03-02 12:15:00,33.91,33.91,33.82,33.82,7051.0,33.2883,33.2883,33.2,33.2,7051.0
2018-03-02 12:20:00,33.84,33.95,33.84,33.93,10597.0,33.2196,33.3276,33.2196,33.3079,10597.0
2018-03-02 12:25:00,33.94,34.04,33.94,34.04,13335.0,33.3178,33.4159,33.3178,33.4159,13335.0
2018-03-02 12:30:00,34.05,34.07,34.02,34.05,15907.0,33.4257,33.4454,33.3963,33.4257,15907.0
2018-03-02 12:35:00,34.05,34.15,34.04,34.1,25219.0,33.4257,33.5239,33.4159,33.4748,25219.0
2018-03-02 12:40:00,34.11,34.2,34.09,34.19,21581.0,33.4846,33.573,33.465,33.5632,21581.0
2018-03-02 12:45:00,34.2,34.21,34.18,34.18,24986.0,33.573,33.5828,33.5534,33.5534,24986.0
2018-03-02 12:50:00,34.18,34.26,34.15,34.26,12183.0,33.5534,33.6319,33.5239,33.6319,12183.0
2018-03-02 12:55:00,34.26,34.3,34.2,34.23,7995.0,33.6319,33.6712,33.573,33.6024,7995.0
2018-03-02 13:00:00,34.23,34.27,34.22,34.22,8941.0,33.6024,33.6417,33.5926,33.5926,8941.0
2018-03-02 13:05:00,34.21,34.21,34.17,34.17,8206.0,33.5828,33.5828,33.5435,33.5435,8206.0
2018-03-02 13:10:00,34.17,34.19,34.1,34.11,11409.0,33.5435,33.5632,33.4748,33.4846,11409.0
2018-03-02 13:15:00,34.11,34.17,34.11,34.14,9347.0,33.4846,33.5435,33.4846,33.5141,9347.0
2018-03-02 13:20:00,34.15,34.16,34.12,34.14,8014.0,33.5239,33.5337,33.4945,33.5141,8014.0
2018-03-02 13:25:00,34.15,34.22,34.14,34.21,9033.0,33.5239,33.5926,33.5141,33.5828,9033.0
2018-03-02 13:30:00,34.21,34.24,34.15,34.16,10480.0,33.5828,33.6123,33.5239,33.5337,10480.0
2018-03-02 13:35:00,34.16,34.16,34.11,34.16,18616.0,33.5337,33.5337,33.4846,33.5337,18616.0
2018-03-02 13:40:00,34.15,34.17,34.11,34.14,76528.0,33.5239,33.5435,33.4846,33.5141,76528.0
2018-03-02 13:45:00,34.14,34.22,34.14,34.22,8400.0,33.5141,33.5926,33.5141,33.5926,8400.0
2018-03-02 13:50:00,34.24,34.28,34.23,34.23,10753.0,33.6123,33.6515,33.6024,33.6024,10753.0
2018-03-02 13:55:00,34.23,34.23,34.16,34.2,20808.0,33.6024,33.6024,33.5337,33.573,20808.0
2018-03-02 14:00:00,34.2,34.24,34.16,34.22,38819.0,33.573,33.6123,33.5337,33.5926,38819.0
2018-03-02 14:05:00,34.23,34.26,34.21,34.24,17677.0,33.6024,33.6319,33.5828,33.6123,17677.0
2018-03-02 14:10:00,34.23,34.29,34.23,34.27,6896.0,33.6024,33.6613,33.6024,33.6417,6896.0
2018-03-02 14:15:00,34.27,34.28,34.21,34.21,62556.0,33.6417,33.6515,33.5828,33.5828,62556.0
2018-03-02 14:20:00,34.21,34.23,34.11,34.11,25544.0,33.5828,33.6024,33.4846,33.4846,25544.0
2018-03-02 14:25:00,34.12,34.17,34.11,34.13,14700.0,33.4945,33.5435,33.4846,33.5043,14700.0
2018-03-02 14:30:00,34.13,34.16,34.1,34.1,13222.0,33.5043,33.5337,33.4748,33.4748,13222.0
2018-03-02 14:35:00,34.1,34.16,34.08,34.16,13376.0,33.4748,33.5337,33.4552,33.5337,13376.0
2018-03-02 14:40:00,34.16,34.17,34.09,34.11,15207.0,33.5337,33.5435,33.465,33.4846,15207.0
2018-03-02 14:45:00,34.12,34.14,34.12,34.12,14097.0,33.4945,33.5141,33.4945,33.4945,14097.0
2018-03-02 14:50:00,34.13,34.15,34.1,34.11,12086.0,33.5043,33.5239,33.4748,33.4846,12086.0
2018-03-02 14:55:00,34.11,34.11,34.1,34.1,11640.0,33.4846,33.4846,33.4748,33.4748,11640.0
2018-03-02 15:00:00,34.1,34.1,34.0,34.02,22018.0,33.4748,33.4748,33.3767,33.3963,22018.0
2018-03-02 15:05:00,34.02,34.03,33.96,34.03,15866.0,33.3963,33.4061,33.3374,33.4061,15866.0
2018-03-02 15:10:00,34.03,34.04,33.98,34.04,27894.0,33.4061,33.4159,33.357,33.4159,27894.0
2018-03-02 15:15:00,34.04,34.13,34.03,34.12,12705.0,33.4159,33.5043,33.4061,33.4945,12705.0
2018-03-02 15:20:00,34.13,34.14,34.09,34.13,15865.0,33.5043,33.5141,33.465,33.5043,15865.0
2018-03-02 15:25:00,34.13,34.16,34.1,34.14,16243.0,33.5043,33.5337,33.4748,33.5141,16243.0
2018-03-02 15:30:00,34.13,34.19,34.12,34.16,21563.0,33.5043,33.5632,33.4945,33.5337,21563.0
2018-03-02 15:35:00,34.16,34.25,34.14,34.25,31583.0,33.5337,33.6221,33.5141,33.6221,31583.0
2018-03-02 15:40:00,34.25,34.28,34.22,34.27,26712.0,33.6221,33.6515,33.5926,33.6417,26712.0
2018-03-02 15:45:00,34.27,34.27,34.16,34.19,34296.0,33.6417,33.6417,33.5337,33.5632,34296.0
2018-03-02 15:50:00,34.19,34.26,34.19,34.26,29840.0,33.5632,33.6319,33.5632,33.6319,29840.0
2018-03-02 15:55:00,34.26,34.28,34.22,34.23,112461.0,33.6319,33.6515,33.5926,33.6024,112461.0
2018-03-05 09:30:00,34.01,34.19,33.95,33.95,16179.0,33.3865,33.5632,33.3276,33.3276,16179.0
2018-03-05 09:35:00,34.03,34.17,33.95,34.17,8362.0,33.4061,33.5435,33.3276,33.5435,8362.0
2018-03-05 09:40:00,34.18,34.22,34.09,34.09,11958.0,33.5534,33.5926,33.465,33.465,11958.0
2018-03-05 09:45:00,34.12,34.17,34.1,34.12,37838.0,33.4945,33.5435,33.4748,33.4945,37838.0
2018-03-05 09:50:00,34.12,34.13,34.01,34.02,24347.0,33.4945,33.5043,33.3865,33.3963,24347.0
2018-03-05 09:55:00,34.02,34.03,33.99,34.0,9135.0,33.3963,33.4061,33.3668,33.3767,9135.0
2018-03-05 10:00:00,34.01,34.07,34.0,34.06,6174.0,33.3865,33.4454,33.3767,33.4356,6174.0
2018-03-05 10:05:00,34.06,34.09,34.02,34.08,3790.0,33.4356,33.465,33.3963,33.4552,3790.0
2018-03-05 10:10:00,34.09,34.1,34.06,34.09,4787.0,33.465,33.4748,33.4356,33.465,4787.0
2018-03-05 10:15:00,34.11,34.17,34.11,34.16,3709.0,33.4846,33.5435,33.4846,33.5337,3709.0
2018-03-05 10:20:00,34.17,34.17,34.14,34.15,3546.0,33.5435,33.5435,33.5141,33.5239,3546.0
2018-03-05 10:25:00,34.16,34.17,34.12,34.14,9948.0,33.5337,33.5435,33.4945,33.5141,9948.0
2018-03-05 10:30:00,34.15,34.15,34.03,34.04,6842.0,33.5239,33.5239,33.4061,33.4159,6842.0
2018-03-05 10:35:00,34.05,34.17,34.05,34.16,4720.0,33.4257,33.5435,33.4257,33.5337,4720.0
2018-03-05 10:40:00,34.17,34.17,34.13,34.14,4388.0,33.5435,33.5435,33.5043,33.5141,4388.0
2018-03-05 10:45:00,34.15,34.18,34.09,34.14,8834.0,33.5239,33.5534,33.465,33.5141,8834.0
2018-03-05 10:50:00,34.15,34.17,34.14,34.15,14796.0,33.5239,33.5435,33.5141,33.5239,14796.0
2018-03-05 10:55:00,34.16,34.17,34.13,34.15,26646.0,33.5337,33.5435,33.5043,33.5239,26646.0
2018-03-05 11:00:00,34.15,34.24,34.14,34.18,40331.0,33.5239,33.6123,33.5141,33.5534,40331.0
2018-03-05 11:05:00,34.17,34.27,34.16,34.26,10773.0,33.5435,33.6417,33.5337,33.6319,10773.0
2018-03-05 11:10:00,34.26,34.26,34.22,34.23,7893.0,33.6319,33.6319,33.5926,33.6024,7893.0
2018-03-05 11:15:00,34.23,34.29,34.21,34.28,8884.0,33.6024,33.6613,33.5828,33.6515,8884.0
2018-03-05 11:20:00,34.28,34.33,34.26,34.3,9642.0,33.6515,33.7006,33.6319,33.6712,9642.0
2018-03-05 11:25:00,34.31,34.34,34.25,34.29,54071.0,33.681,33.7104,33.6221,33.6613,54071.0
2018-03-05 11:30:00,34.28,34.28,34.23,34.23,7842.0,33.6515,33.6515,33.6024,33.6024,7842.0
2018-03-05 11:35:00,34.23,34.3,34.21,34.3,22842.0,33.6024,33.6712,33.5828,33.6712,22842.0
2018-03-05 11:40:00,34.32,34.4,34.32,34.4,18430.0,33.6908,33.7693,33.6908,33.7693,18430.0
2018-03-05 11:45:00,34.41,34.46,34.4,34.44,11425.0,33.7791,33.8282,33.7693,33.8086,11425.0
2018-03-05 11:50:00,34.44,34.44,34.4,34.43,8012.0,33.8086,33.8086,33.7693,33.7988,8012.0
2018-03-05 11:55:00,34.42,34.47,34.38,34.44,11192.0,33.789,33.838,33.7497,33.8086,11192.0
2018-03-05 12:00:00,34.44,34.47,34.41,34.46,10605.0,33.8086,33.838,33.7791,33.8282,10605.0
2018-03-05 12:05:00,34.46,34.46,34.42,34.43,5289.0,33.8282,33.8282,33.789,33.7988,5289.0
2018-03-05 12:10:00,34.43,34.46,34.35,34.35,7899.0,33.7988,33.8282,33.7202,33.7202,7899.0
2018-03-05 12:15:00,34.36,34.36,34.33,34.35,5465.0,33.7301,33.7301,33.7006,33.7202,5465.0
2018-03-05 12:20:00,34.34,34.37,34.33,34.34,19212.0,33.7104,33.7399,33.7006,33.7104,19212.0
2018-03-05 12:25:00,34.33,34.43,34.33,34.43,10766.0,33.7006,33.7988,33.7006,33.7988,10766.0
2018-03-05 12:30:00,34.43,34.43,34.36,34.38,13102.0,33.7988,33.7988,33.7301,33.7497,13102.0
2018-03-05 12:35:00,34.39,34.4,34.37,34.39,4350.0,33.7595,33.7693,33.7399,33.7595,4350.0
2018-03-05 12:40:00,34.39,34.41,34.34,34.35,8781.0,33.7595,33.7791,33.7104,33.7202,8781.0
2018-03-05 12:45:00,34.36,34.44,34.36,34.44,5380.0,33.7301,33.8086,33.7301,33.8086,5380.0
2018-03-05 12:50:00,34.44,34.48,34.44,34.48,5780.0,33.8086,33.8479,33.8086,33.8479,5780.0
2018-03-05 12:55:00,34.47,34.48,34.44,34.45,11973.0,33.838,33.8479,33.8086,33.8184,11973.0
2018-03-05 13:00:00,34.45,34.47,34.43,34.46,8345.0,33.8184,33.838,33.7988,33.8282,8345.0
2018-03-05 13:05:00,34.46,34.46,34.41,34.42,2182.0,33.8282,33.8282,33.7791,33.789,2182.0
2018-03-05 13:10:00,34.43,34.5,34.43,34.48,4864.0,33.7988,33.8675,33.7988,33.8479,4864.0
2018-03-05 13:15:00,34.48,34.49,34.43,34.43,5055.0,33.8479,33.8577,33.7988,33.7988,5055.0
2018-03-05 13:20:00,34.44,34.51,34.41,34.51,6777.0,33.8086,33.8773,33.7791,33.8773,6777.0
2018-03-05 13:25:00,34.5,34.55,34.5,34.5,7108.0,33.8675,33.9166,33.8675,33.8675,7108.0
2018-03-05 13:30:00,34.48,34.48,34.36,34.36,9299.0,33.8479,33.8479,33.7301,33.7301,9299.0
2018-03-05 13:35:00,34.37,34.42,34.35,34.36,6248.0,33.7399,33.789,33.7202,33.7301,6248.0
2018-03-05 13:40:00,34.35,34.41,34.35,34.36,7477.0,33.7202,33.7791,33.7202,33.7301,7477.0
2018-03-05 13:45:00,34.37,34.38,34.33,34.36,12922.0,33.7399,33.7497,33.7006,33.7301,12922.0
2018-03-05 13:50:00,34.36,34.37,34.33,34.36,7581.0,33.7301,33.7399,33.7006,33.7301,7581.0
2018-03-05 13:55:00,34.36,34.38,34.36,34.38,5868.0,33.7301,33.7497,33.7301,33.7497,5868.0
2018-03-05 14:00:00,34.38,34.41,34.34,34.34,9103.0,33.7497,33.7791,33.7104,33.7104,9103.0
2018-03-05 14:05:00,34.34,34.34,34.3,34.32,16224.0,33.7104,33.7104,33.6712,33.6908,16224.0
2018-03-05 14:10:00,34.31,34.31,34.22,34.23,13668.0,33.681,33.681,33.5926,33.6024,13668.0
2018-03-05 14:15:00,34.23,34.24,34.16,34.17,9981.0,33.6024,33.6123,33.5337,33.5435,9981.0
2018-03-05 14:20:00,34.16,34.2,34.16,34.19,13185.0,33.5337,33.573,33.5337,33.5632,13185.0
2018-03-05 14:25:00,34.2,34.24,34.2,34.2,17890.0,33.573,33.6123,33.573,33.573,17890.0
2018-03-05 14:30:00,34.2,34.25,34.2,34.22,8937.0,33.573,33.6221,33.573,33.5926,8937.0
2018-03-05 14:35:00,34.22,34.22,34.13,34.18,13150.0,33.5926,33.5926,33.5043,33.5534,13150.0
2018-03-05 14:40:00,34.18,34.23,34.18,34.23,10868.0,33.5534,33.6024,33.5534,33.6024,10868.0
2018-03-05 14:45:00,34.23,34.25,34.2,34.22,8230.0,33.6024,33.6221,33.573,33.5926,8230.0
2018-03-05 14:50:00,34.22,34.22,34.2,34.21,6550.0,33.5926,33.5926,33.573,33.5828,6550.0
2018-03-05 14:55:00,34.21,34.27,34.21,34.26,12661.0,33.5828,33.6417,33.5828,33.6319,12661.0
2018-03-05 15:00:00,34.27,34.31,34.27,34.3,11183.0,33.6417,33.681,33.6417,33.6712,11183.0
2018-03-05 15:05:00,34.31,34.37,34.28,34.29,20331.0,33.681,33.7399,33.6515,33.6613,20331.0
2018-03-05 15:10:00,34.3,34.31,34.26,34.26,13818.0,33.6712,33.681,33.6319,33.6319,13818.0
2018-03-05 15:15:00,34.27,34.29,34.24,34.29,13570.0,33.6417,33.6613,33.6123,33.6613,13570.0
2018-03-05 15:20:00,34.29,34.35,34.28,34.34,13691.0,33.6613,33.7202,33.6515,33.7104,13691.0
2018-03-05 15:25:00,34.34,34.35,34.27,34.27,17049.0,33.7104,33.7202,33.6417,33.6417,17049.0
2018-03-05 15:30:00,34.27,34.35,34.25,34.34,23424.0,33.6417,33.7202,33.6221,33.7104,23424.0
2018-03-05 15:35:00,34.34,34.35,34.32,34.33,18823.0,33.7104,33.7202,33.6908,33.7006,18823.0
2018-03-05 15:40:00,34.34,34.38,34.33,34.38,34952.0,33.7104,33.7497,33.7006,33.7497,34952.0
2018-03-05 15:45:00,34.36,34.37,34.32,34.32,27690.0,33.7301,33.7399,33.6908,33.6908,27690.0
2018-03-05 15:50:00,34.31,34.32,34.26,34.26,43663.0,33.681,33.6908,33.6319,33.6319,43663.0
2018-03-05 15:55:00,34.27,34.28,34.22,34.23,133385.0,33.6417,33.6515,33.5926,33.6024,133385.0
2018-03-06 09:30:00,34.33,34.51,34.33,34.37,21583.0,33.7006,33.8773,33.7006,33.7399,21583.0
2018-03-06 09:35:00,34.37,34.43,34.29,34.43,7625.0,33.7399,33.7988,33.6613,33.7988,7625.0
2018-03-06 09:40:00,34.46,34.53,34.38,34.39,6029.0,33.8282,33.8969,33.7497,33.7595,6029.0
2018-03-06 09:45:00,34.39,34.41,34.31,34.41,8033.0,33.7595,33.7791,33.681,33.7791,8033.0
2018-03-06 09:50:00,34.44,34.45,34.38,34.43,4800.0,33.8086,33.8184,33.7497,33.7988,4800.0
2018-03-06 09:55:00,34.42,34.42,34.37,34.4,25840.0,33.789,33.789,33.7399,33.7693,25840.0
2018-03-06 10:00:00,34.4,34.42,34.35,34.36,25705.0,33.7693,33.789,33.7202,33.7301,25705.0
2018-03-06 10:05:00,34.36,34.36,34.27,34.3,13262.0,33.7301,33.7301,33.6417,33.6712,13262.0
2018-03-06 10:10:00,34.3,34.39,34.29,34.35,13796.0,33.6712,33.7595,33.6613,33.7202,13796.0
2018-03-06 10:15:00,34.36,34.4,34.33,34.34,25537.0,33.7301,33.7693,33.7006,33.7104,25537.0
2018-03-06 10:20:00,34.34,34.44,34.32,34.38,21856.0,33.7104,33.8086,33.6908,33.7497,21856.0
2018-03-06 10:25:00,34.39,34.43,34.38,34.41,7901.0,33.7595,33.7988,33.7497,33.7791,7901.0
2018-03-06 10:30:00,34.4,34.42,34.37,34.39,8734.0,33.7693,33.789,33.7399,33.7595,8734.0
2018-03-06 10:35:00,34.39,34.41,34.37,34.4,6744.0,33.7595,33.7791,33.7399,33.7693,6744.0
2018-03-06 10:40:00,34.4,34.41,34.37,34.41,7224.0,33.7693,33.7791,33.7399,33.7791,7224.0
2018-03-06 10:45:00,34.4,34.4,34.3,34.32,11217.0,33.7693,33.7693,33.6712,33.6908,11217.0
2018-03-06 10:50:00,34.31,34.33,34.24,34.24,14609.0,33.681,33.7006,33.6123,33.6123,14609.0
2018-03-06 10:55:00,34.26,34.31,34.24,34.27,16097.0,33.6319,33.681,33.6123,33.6417,16097.0
2018-03-06 11:00:00,34.27,34.33,34.25,34.31,13498.0,33.6417,33.7006,33.6221,33.681,13498.0
2018-03-06 11:05:00,34.32,34.37,34.31,34.32,9932.0,33.6908,33.7399,33.681,33.6908,9932.0
2018-03-06 11:10:00,34.32,34.33,34.27,34.3,20387.0,33.6908,33.7006,33.6417,33.6712,20387.0
2018-03-06 11:15:00,34.29,34.32,34.27,34.28,12237.0,33.6613,33.6908,33.6417,33.6515,12237.0
2018-03-06 11:20:00,34.28,34.3,34.25,34.27,17978.0,33.6515,33.6712,33.6221,33.6417,17978.0
2018-03-06 11:25:00,34.27,34.28,34.23,34.25,10964.0,33.6417,33.6515,33.6024,33.6221,10964.0
2018-03-06 11:30:00,34.26,34.27,34.21,34.21,13080.0,33.6319,33.6417,33.5828,33.5828,13080.0
2018-03-06 11:35:00,34.21,34.28,34.21,34.26,8652.0,33.5828,33.6515,33.5828,33.6319,8652.0
2018-03-06 11:40:00,34.26,34.31,34.23,34.31,5635.0,33.6319,33.681,33.6024,33.681,5635.0
2018-03-06 11:45:00,34.32,34.35,34.3,34.33,7607.0,33.6908,33.7202,33.6712,33.7006,7607.0
2018-03-06 11:50:00,34.33,34.34,34.3,34.31,7883.0,33.7006,33.7104,33.6712,33.681,7883.0
2018-03-06 11:55:00,34.31,34.35,34.28,34.35,5513.0,33.681,33.7202,33.6515,33.7202,5513.0
2018-03-06 12:00:00,34.36,34.36,34.33,34.35,6012.0,33.7301,33.7301,33.7006,33.7202,6012.0
2018-03-06 12:05:00,34.35,34.36,34.3,34.31,5984.0,33.7202,33.7301,33.6712,33.681,5984.0
2018-03-06 12:10:00,34.32,34.37,34.31,34.37,6439.0,33.6908,33.7399,33.681,33.7399,6439.0
2018-03-06 12:15:00,34.39,34.44,34.38,34.41,7283.0,33.7595,33.8086,33.7497,33.7791,7283.0
2018-03-06 12:20:00,34.41,34.42,34.37,34.39,8342.0,33.7791,33.789,33.7399,33.7595,8342.0
2018-03-06 12:25:00,34.4,34.43,34.38,34.4,13985.0,33.7693,33.7988,33.7497,33.7693,13985.0
2018-03-06 12:30:00,34.4,34.4,34.36,34.4,8813.0,33.7693,33.7693,33.7301,33.7693,8813.0
2018-03-06 12:35:00,34.41,34.43,34.39,34.41,8607.0,33.7791,33.7988,33.7595,33.7791,8607.0
2018-03-06 12:40:00,34.41,34.46,34.41,34.46,4836.0,33.7791,33.8282,33.7791,33.8282,4836.0
2018-03-06 12:45:00,34.46,34.51,34.44,34.51,9310.0,33.8282,33.8773,33.8086,33.8773,9310.0
2018-03-06 12:50:00,34.52,34.55,34.52,34.53,6353.0,33.8871,33.9166,33.8871,33.8969,6353.0
2018-03-06 12:55:00,34.53,34.55,34.48,34.53,14599.0,33.8969,33.9166,33.8479,33.8969,14599.0
2018-03-06 13:00:00,34.55,34.6,34.55,34.56,5189.0,33.9166,33.9657,33.9166,33.9264,5189.0
2018-03-06 13:05:00,34.56,34.61,34.55,34.57,10403.0,33.9264,33.9755,33.9166,33.9362,10403.0
2018-03-06 13:10:00,34.57,34.65,34.57,34.64,8734.0,33.9362,34.0147,33.9362,34.0049,8734.0
2018-03-06 13:15:00,34.64,34.66,34.62,34.65,5672.0,34.0049,34.0246,33.9853,34.0147,5672.0
2018-03-06 13:20:00,34.64,34.69,34.64,34.68,5673.0,34.0049,34.054,34.0049,34.0442,5673.0
2018-03-06 13:25:00,34.68,34.71,34.65,34.68,7837.0,34.0442,34.0736,34.0147,34.0442,7837.0
2018-03-06 13:30:00,34.69,34.72,34.62,34.66,10604.0,34.054,34.0835,33.9853,34.0246,10604.0
2018-03-06 13:35:00,34.67,34.69,34.65,34.68,22907.0,34.0344,34.054,34.0147,34.0442,22907.0
2018-03-06 13:40:00,34.68,34.69,34.66,34.67,18517.0,34.0442,34.054,34.0246,34.0344,18517.0
2018-03-06 13:45:00,34.67,34.67,34.6,34.63,17111.0,34.0344,34.0344,33.9657,33.9951,17111.0
2018-03-06 13:50:00,34.63,34.65,34.6,34.62,9348.0,33.9951,34.0147,33.9657,33.9853,9348.0
2018-03-06 13:55:00,34.62,34.64,34.59,34.62,19344.0,33.9853,34.0049,33.9558,33.9853,19344.0
2018-03-06 14:00:00,34.63,34.68,34.62,34.65,13608.0,33.9951,34.0442,33.9853,34.0147,13608.0
2018-03-06 14:05:00,34.66,34.72,34.62,34.72,15008.0,34.0246,34.0835,33.9853,34.0835,15008.0
2018-03-06 14:10:00,34.71,34.73,34.69,34.7,13642.0,34.0736,34.0933,34.054,34.0638,13642.0
2018-03-06 14:15:00,34.7,34.7,34.65,34.68,17786.0,34.0638,34.0638,34.0147,34.0442,17786.0
2018-03-06 14:20:00,34.69,34.72,34.6,34.61,23360.0,34.054,34.0835,33.9657,33.9755,23360.0
2018-03-06 14:25:00,34.62,34.63,34.6,34.62,11326.0,33.9853,33.9951,33.9657,33.9853,11326.0
2018-03-06 14:30:00,34.63,34.71,34.63,34.71,13743.0,33.9951,34.0736,33.9951,34.0736,13743.0
2018-03-06 14:35:00,34.71,34.72,34.69,34.72,11255.0,34.0736,34.0835,34.054,34.0835,11255.0
2018-03-06 14:40:00,34.72,34.72,34.7,34.71,15664.0,34.0835,34.0835,34.0638,34.0736,15664.0
2018-03-06 14:45:00,34.72,34.79,34.71,34.77,18141.0,34.0835,34.1522,34.0736,34.1325,18141.0
2018-03-06 14:50:00,34.77,34.79,34.75,34.76,28730.0,34.1325,34.1522,34.1129,34.1227,28730.0
2018-03-06 14:55:00,34.77,34.77,34.73,34.75,24606.0,34.1325,34.1325,34.0933,34.1129,24606.0
2018-03-06 15:00:00,34.75,34.84,34.75,34.79,30282.0,34.1129,34.2013,34.1129,34.1522,30282.0
2018-03-06 15:05:00,34.8,34.85,34.8,34.85,23302.0,34.162,34.2111,34.162,34.2111,23302.0
2018-03-06 15:10:00,34.85,34.85,34.81,34.82,24487.0,34.2111,34.2111,34.1718,34.1816,24487.0
2018-03-06 15:15:00,34.82,34.84,34.75,34.77,27664.0,34.1816,34.2013,34.1129,34.1325,27664.0
2018-03-06 15:20:00,34.77,34.86,34.77,34.86,31884.0,34.1325,34.2209,34.1325,34.2209,31884.0
2018-03-06 15:25:00,34.86,34.93,34.86,34.9,48578.0,34.2209,34.2896,34.2209,34.2602,48578.0
2018-03-06 15:30:00,34.9,34.95,34.89,34.92,48452.0,34.2602,34.3092,34.2503,34.2798,48452.0
2018-03-06 15:35:00,34.93,35.01,34.92,34.96,95959.0,34.2896,34.3681,34.2798,34.3191,95959.0
2018-03-06 15:40:00,34.96,34.96,34.78,34.79,37968.0,34.3191,34.3191,34.1424,34.1522,37968.0
2018-03-06 15:45:00,34.78,34.79,34.66,34.66,56668.0,34.1424,34.1522,34.0246,34.0246,56668.0
2018-03-06 15:50:00,34.66,34.7,34.64,34.66,49045.0,34.0246,34.0638,34.0049,34.0246,49045.0
2018-03-06 15:55:00,34.65,34.68,34.64,34.68,91221.0,34.0147,34.0442,34.0049,34.0442,91221.0
2018-03-07 09:30:00,34.34,34.76,34.34,34.69,26890.0,33.7104,34.1227,33.7104,34.054,26890.0
2018-03-07 09:35:00,34.71,34.75,34.6,34.61,4290.0,34.0736,34.1129,33.9657,33.9755,4290.0
2018-03-07 09:40:00,34.63,34.74,34.63,34.66,12300.0,33.9951,34.1031,33.9951,34.0246,12300.0
2018-03-07 09:45:00,34.69,34.71,34.62,34.71,10189.0,34.054,34.0736,33.9853,34.0736,10189.0
2018-03-07 09:50:00,34.7,34.87,34.69,34.8,14600.0,34.0638,34.2307,34.054,34.162,14600.0
2018-03-07 09:55:00,34.8,34.89,34.79,34.85,12071.0,34.162,34.2503,34.1522,34.2111,12071.0
2018-03-07 10:00:00,34.83,34.93,34.82,34.92,8797.0,34.1914,34.2896,34.1816,34.2798,8797.0
2018-03-07 10:05:00,34.92,34.95,34.88,34.94,11703.0,34.2798,34.3092,34.2405,34.2994,11703.0
2018-03-07 10:10:00,34.94,34.99,34.87,34.87,11589.0,34.2994,34.3485,34.2307,34.2307,11589.0
2018-03-07 10:15:00,34.88,34.92,34.84,34.86,5641.0,34.2405,34.2798,34.2013,34.2209,5641.0
2018-03-07 10:20:00,34.87,34.93,34.85,34.85,5370.0,34.2307,34.2896,34.2111,34.2111,5370.0
2018-03-07 10:25:00,34.85,34.91,34.84,34.91,8207.0,34.2111,34.27,34.2013,34.27,8207.0
2018-03-07 10:30:00,34.91,34.94,34.87,34.89,4587.0,34.27,34.2994,34.2307,34.2503,4587.0
2018-03-07 10:35:00,34.9,34.92,34.86,34.9,9432.0,34.2602,34.2798,34.2209,34.2602,9432.0
2018-03-07 10:40:00,34.91,34.93,34.9,34.92,9280.0,34.27,34.2896,34.2602,34.2798,9280.0
2018-03-07 10:45:00,34.92,35.01,34.89,35.01,23647.0,34.2798,34.3681,34.2503,34.3681,23647.0
2018-03-07 10:50:00,35.02,35.02,34.93,34.93,10652.0,34.378,34.378,34.2896,34.2896,10652.0
2018-03-07 10:55:00,34.94,35.0,34.93,34.98,19022.0,34.2994,34.3583,34.2896,34.3387,19022.0
2018-03-07 11:00:00,34.97,34.97,34.8,34.81,16190.0,34.3289,34.3289,34.162,34.1718,16190.0
2018-03-07 11:05:00,34.82,34.84,34.79,34.83,18865.0,34.1816,34.2013,34.1522,34.1914,18865.0
2018-03-07 11:10:00,34.83,34.83,34.76,34.82,10897.0,34.1914,34.1914,34.1227,34.1816,10897.0
2018-03-07 11:15:00,34.81,34.81,34.77,34.8,21484.0,34.1718,34.1718,34.1325,34.162,21484.0
2018-03-07 11:20:00,34.79,34.79,34.71,34.74,27132.0,34.1522,34.1522,34.0736,34.1031,27132.0
2018-03-07 11:25:00,34.74,34.79,34.72,34.79,17209.0,34.1031,34.1522,34.0835,34.1522,17209.0
2018-03-07 11:30:00,34.8,34.84,34.75,34.78,22068.0,34.162,34.2013,34.1129,34.1424,22068.0
2018-03-07 11:35:00,34.79,34.81,34.74,34.75,19579.0,34.1522,34.1718,34.1031,34.1129,19579.0
2018-03-07 11:40:00,34.75,34.78,34.73,34.77,16793.0,34.1129,34.1424,34.0933,34.1325,16793.0
2018-03-07 11:45:00,34.77,34.82,34.76,34.8,13256.0,34.1325,34.1816,34.1227,34.162,13256.0
2018-03-07 11:50:00,34.79,34.8,34.7,34.7,22233.0,34.1522,34.162,34.0638,34.0638,22233.0
2018-03-07 11:55:00,34.7,34.71,34.63,34.65,25555.0,34.0638,34.0736,33.9951,34.0147,25555.0
2018-03-07 12:00:00,34.66,34.71,34.65,34.7,30924.0,34.0246,34.0736,34.0147,34.0638,30924.0
2018-03-07 12:05:00,34.71,34.73,34.67,34.72,23181.0,34.0736,34.0933,34.0344,34.0835,23181.0
2018-03-07 12:10:00,34.72,34.72,34.59,34.61,38489.0,34.0835,34.0835,33.9558,33.9755,38489.0
2018-03-07 12:15:00,34.61,34.63,34.6,34.62,21875.0,33.9755,33.9951,33.9657,33.9853,21875.0
2018-03-07 12:20:00,34.63,34.7,34.62,34.65,73268.0,33.9951,34.0638,33.9853,34.0147,73268.0
2018-03-07 12:25:00,34.64,34.76,34.62,34.73,57383.0,34.0049,34.1227,33.9853,34.0933,57383.0
2018-03-07 12:30:00,34.73,34.8,34.71,34.78,11972.0,34.0933,34.162,34.0736,34.1424,11972.0
2018-03-07 12:35:00,34.79,34.86,34.77,34.85,16983.0,34.1522,34.2209,34.1325,34.2111,16983.0
2018-03-07 12:40:00,34.86,34.86,34.82,34.84,6941.0,34.2209,34.2209,34.1816,34.2013,6941.0
2018-03-07 12:45:00,34.85,34.85,34.78,34.82,11217.0,34.2111,34.2111,34.1424,34.1816,11217.0
2018-03-07 12:50:00,34.83,34.85,34.83,34.83,6771.0,34.1914,34.2111,34.1914,34.1914,6771.0
2018-03-07 12:55:00,34.84,34.91,34.84,34.89,22135.0,34.2013,34.27,34.2013,34.2503,22135.0
2018-03-07 13:00:00,34.89,34.94,34.85,34.91,22034.0,34.2503,34.2994,34.2111,34.27,22034.0
2018-03-07 13:05:00,34.92,34.92,34.9,34.9,18326.0,34.2798,34.2798,34.2602,34.2602,18326.0
2018-03-07 13:10:00,34.9,35.0,34.9,34.98,30998.0,34.2602,34.3583,34.2602,34.3387,30998.0
2018-03-07 13:15:00,34.98,35.01,34.92,35.0,12273.0,34.3387,34.3681,34.2798,34.3583,12273.0
2018-03-07 13:20:00,35.0,35.03,34.97,35.02,16735.0,34.3583,34.3878,34.3289,34.378,16735.0
2018-03-07 13:25:00,35.02,35.1,35.01,35.1,16963.0,34.378,34.4565,34.3681,34.4565,16963.0
2018-03-07 13:30:00,35.1,35.11,35.04,35.04,9166.0,34.4565,34.4663,34.3976,34.3976,9166.0
2018-03-07 13:35:00,35.05,35.06,35.03,35.03,9496.0,34.4074,34.4172,34.3878,34.3878,9496.0
2018-03-07 13:40:00,35.03,35.1,35.03,35.08,9649.0,34.3878,34.4565,34.3878,34.4369,9649.0
2018-03-07 13:45:00,35.08,35.13,35.07,35.13,14126.0,34.4369,34.4859,34.427,34.4859,14126.0
2018-03-07 13:50:00,35.13,35.19,35.12,35.18,10663.0,34.4859,34.5448,34.4761,34.535,10663.0
2018-03-07 13:55:00,35.18,35.19,35.15,35.18,11756.0,34.535,34.5448,34.5056,34.535,11756.0
2018-03-07 14:00:00,35.19,35.2,35.1,35.13,15143.0,34.5448,34.5547,34.4565,34.4859,15143.0
2018-03-07 14:05:00,35.14,35.15,35.1,35.1,14910.0,34.4958,34.5056,34.4565,34.4565,14910.0
2018-03-07 14:10:00,35.11,35.15,35.08,35.09,15458.0,34.4663,34.5056,34.4369,34.4467,15458.0
2018-03-07 14:15:00,35.1,35.11,35.03,35.03,13487.0,34.4565,34.4663,34.3878,34.3878,13487.0
2018-03-07 14:20:00,35.03,35.05,35.0,35.0,13214.0,34.3878,34.4074,34.3583,34.3583,13214.0
2018-03-07 14:25:00,35.0,35.03,34.97,35.0,21079.0,34.3583,34.3878,34.3289,34.3583,21079.0
2018-03-07 14:30:00,35.0,35.06,35.0,35.05,11778.0,34.3583,34.4172,34.3583,34.4074,11778.0
2018-03-07 14:35:00,35.06,35.06,35.03,35.03,30720.0,34.4172,34.4172,34.3878,34.3878,30720.0
2018-03-07 14:40:00,35.04,35.1,35.04,35.08,15215.0,34.3976,34.4565,34.3976,34.4369,15215.0
2018-03-07 14:45:00,35.08,35.14,35.08,35.14,14156.0,34.4369,34.4958,34.4369,34.4958,14156.0
2018-03-07 14:50:00,35.15,35.18,35.07,35.08,16185.0,34.5056,34.535,34.427,34.4369,16185.0
2018-03-07 14:55:00,35.08,35.14,35.08,35.14,25696.0,34.4369,34.4958,34.4369,34.4958,25696.0
2018-03-07 15:00:00,35.15,35.26,35.15,35.26,33054.0,34.5056,34.6136,34.5056,34.6136,33054.0
2018-03-07 15:05:00,35.27,35.32,35.27,35.29,25600.0,34.6234,34.6725,34.6234,34.643,25600.0
2018-03-07 15:10:00,35.29,35.29,35.25,35.27,23503.0,34.643,34.643,34.6037,34.6234,23503.0
2018-03-07 15:15:00,35.27,35.27,35.24,35.25,16678.0,34.6234,34.6234,34.5939,34.6037,16678.0
2018-03-07 15:20:00,35.25,35.25,35.18,35.22,22759.0,34.6037,34.6037,34.535,34.5743,22759.0
2018-03-07 15:25:00,35.22,35.31,35.21,35.3,19095.0,34.5743,34.6626,34.5645,34.6528,19095.0
2018-03-07 15:30:00,35.3,35.34,35.29,35.33,32944.0,34.6528,34.6921,34.643,34.6823,32944.0
2018-03-07 15:35:00,35.33,35.39,35.33,35.36,46507.0,34.6823,34.7412,34.6823,34.7117,46507.0
2018-03-07 15:40:00,35.36,35.36,35.29,35.3,24836.0,34.7117,34.7117,34.643,34.6528,24836.0
2018-03-07 15:45:00,35.31,35.31,35.21,35.21,34857.0,34.6626,34.6626,34.5645,34.5645,34857.0
2018-03-07 15:50:00,35.21,35.22,35.14,35.15,44356.0,34.5645,34.5743,34.4958,34.5056,44356.0
2018-03-07 15:55:00,35.16,35.17,35.14,35.17,100024.0,34.5154,34.5252,34.4958,34.5252,100024.0
2018-03-08 09:30:00,35.23,35.41,35.23,35.33,20712.0,34.5841,34.7608,34.5841,34.6823,20712.0
2018-03-08 09:35:00,35.32,35.39,35.24,35.24,10376.0,34.6725,34.7412,34.5939,34.5939,10376.0
2018-03-08 09:40:00,35.24,35.3,35.2,35.21,8674.0,34.5939,34.6528,34.5547,34.5645,8674.0
2018-03-08 09:45:00,35.24,35.26,35.12,35.14,12501.0,34.5939,34.6136,34.4761,34.4958,12501.0
2018-03-08 09:50:00,35.14,35.21,35.09,35.15,17962.0,34.4958,34.5645,34.4467,34.5056,17962.0
2018-03-08 09:55:00,35.13,35.15,35.02,35.13,14957.0,34.4859,34.5056,34.378,34.4859,14957.0
2018-03-08 10:00:00,35.12,35.15,35.06,35.09,19728.0,34.4761,34.5056,34.4172,34.4467,19728.0
2018-03-08 10:05:00,35.1,35.12,35.02,35.02,7943.0,34.4565,34.4761,34.378,34.378,7943.0
2018-03-08 10:10:00,35.05,35.21,35.05,35.21,45691.0,34.4074,34.5645,34.4074,34.5645,45691.0
2018-03-08 10:15:00,35.22,35.31,35.21,35.3,90692.0,34.5743,34.6626,34.5645,34.6528,90692.0
2018-03-08 10:20:00,35.29,35.3,35.18,35.18,49725.0,34.643,34.6528,34.535,34.535,49725.0
2018-03-08 10:25:00,35.18,35.27,35.17,35.17,11531.0,34.535,34.6234,34.5252,34.5252,11531.0
2018-03-08 10:30:00,35.19,35.19,35.16,35.16,5178.0,34.5448,34.5448,34.5154,34.5154,5178.0
2018-03-08 10:35:00,35.16,35.17,35.1,35.15,10532.0,34.5154,34.5252,34.4565,34.5056,10532.0
2018-03-08 10:40:00,35.15,35.22,35.12,35.22,13089.0,34.5056,34.5743,34.4761,34.5743,13089.0
2018-03-08 10:45:00,35.22,35.25,35.2,35.2,11977.0,34.5743,34.6037,34.5547,34.5547,11977.0
2018-03-08 10:50:00,35.2,35.22,35.19,35.2,12964.0,34.5547,34.5743,34.5448,34.5547,12964.0
2018-03-08 10:55:00,35.2,35.21,35.15,35.16,17350.0,34.5547,34.5645,34.5056,34.5154,17350.0
2018-03-08 11:00:00,35.16,35.2,35.14,35.19,14528.0,34.5154,34.5547,34.4958,34.5448,14528.0
2018-03-08 11:05:00,35.19,35.21,35.18,35.2,17712.0,34.5448,34.5645,34.535,34.5547,17712.0
2018-03-08 11:10:00,35.2,35.24,35.2,35.2,18967.0,34.5547,34.5939,34.5547,34.5547,18967.0
2018-03-08 11:15:00,35.2,35.22,35.13,35.16,15882.0,34.5547,34.5743,34.4859,34.5154,15882.0
2018-03-08 11:20:00,35.16,35.16,35.06,35.09,17252.0,34.5154,34.5154,34.4172,34.4467,17252.0
2018-03-08 11:25:00,35.1,35.14,35.09,35.14,22991.0,34.4565,34.4958,34.4467,34.4958,22991.0
2018-03-08 11:30:00,35.14,35.16,35.08,35.09,15211.0,34.4958,34.5154,34.4369,34.4467,15211.0
2018-03-08 11:35:00,35.09,35.1,35.02,35.03,9703.0,34.4467,34.4565,34.378,34.3878,9703.0
2018-03-08 11:40:00,35.04,35.12,35.03,35.11,20902.0,34.3976,34.4761,34.3878,34.4663,20902.0
2018-03-08 11:45:00,35.11,35.15,35.11,35.15,10266.0,34.4663,34.5056,34.4663,34.5056,10266.0
2018-03-08 11:50:00,35.15,35.15,35.11,35.13,7020.0,34.5056,34.5056,34.4663,34.4859,7020.0
2018-03-08 11:55:00,35.14,35.15,35.13,35.15,7260.0,34.4958,34.5056,34.4859,34.5056,7260.0
2018-03-08 12:00:00,35.12,35.12,35.05,35.05,5821.0,34.4761,34.4761,34.4074,34.4074,5821.0
2018-03-08 12:05:00,35.05,35.06,35.01,35.01,10430.0,34.4074,34.4172,34.3681,34.3681,10430.0
2018-03-08 12:10:00,35.01,35.01,34.98,34.99,21449.0,34.3681,34.3681,34.3387,34.3485,21449.0
2018-03-08 12:15:00,35.0,35.04,34.99,35.0,6895.0,34.3583,34.3976,34.3485,34.3583,6895.0
2018-03-08 12:20:00,35.01,35.01,34.9,34.9,7798.0,34.3681,34.3681,34.2602,34.2602,7798.0
2018-03-08 12:25:00,34.91,35.02,34.91,35.02,13352.0,34.27,34.378,34.27,34.378,13352.0
2018-03-08 12:30:00,35.02,35.03,34.95,34.95,8062.0,34.378,34.3878,34.3092,34.3092,8062.0
2018-03-08 12:35:00,34.94,35.0,34.94,35.0,7690.0,34.2994,34.3583,34.2994,34.3583,7690.0
2018-03-08 12:40:00,35.0,35.03,34.98,35.02,9009.0,34.3583,34.3878,34.3387,34.378,9009.0
2018-03-08 12:45:00,35.02,35.07,35.02,35.03,6552.0,34.378,34.427,34.378,34.3878,6552.0
2018-03-08 12:50:00,35.03,35.05,34.99,35.0,7080.0,34.3878,34.4074,34.3485,34.3583,7080.0
2018-03-08 12:55:00,35.0,35.02,35.0,35.0,7813.0,34.3583,34.378,34.3583,34.3583,7813.0
2018-03-08 13:00:00,35.01,35.04,34.98,35.04,10814.0,34.3681,34.3976,34.3387,34.3976,10814.0
2018-03-08 13:05:00,35.04,35.08,35.03,35.08,17244.0,34.3976,34.4369,34.3878,34.4369,17244.0
2018-03-08 13:10:00,35.09,35.09,35.04,35.04,6400.0,34.4467,34.4467,34.3976,34.3976,6400.0
2018-03-08 13:15:00,35.04,35.05,35.0,35.0,7182.0,34.3976,34.4074,34.3583,34.3583,7182.0
2018-03-08 13:20:00,35.0,35.03,34.98,35.03,13331.0,34.3583,34.3878,34.3387,34.3878,13331.0
2018-03-08 13:25:00,35.03,35.03,34.93,34.99,14377.0,34.3878,34.3878,34.2896,34.3485,14377.0
2018-03-08 13:30:00,34.98,34.99,34.92,34.93,10424.0,34.3387,34.3485,34.2798,34.2896,10424.0
2018-03-08 13:35:00,34.93,34.93,34.9,34.9,6936.0,34.2896,34.2896,34.2602,34.2602,6936.0
2018-03-08 13:40:00,34.9,34.94,34.9,34.91,12663.0,34.2602,34.2994,34.2602,34.27,12663.0
2018-03-08 13:45:00,34.91,34.96,34.91,34.96,5265.0,34.27,34.3191,34.27,34.3191,5265.0
2018-03-08 13:50:00,34.97,35.01,34.97,35.0,9997.0,34.3289,34.3681,34.3289,34.3583,9997.0
2018-03-08 13:55:00,35.0,35.03,34.98,35.0,9470.0,34.3583,34.3878,34.3387,34.3583,9470.0
2018-03-08 14:00:00,35.0,35.02,34.98,35.01,15321.0,34.3583,34.378,34.3387,34.3681,15321.0
2018-03-08 14:05:00,35.01,35.01,34.95,34.95,7648.0,34.3681,34.3681,34.3092,34.3092,7648.0
2018-03-08 14:10:00,34.96,34.98,34.95,34.97,10937.0,34.3191,34.3387,34.3092,34.3289,10937.0
2018-03-08 14:15:00,34.97,35.0,34.96,34.98,7683.0,34.3289,34.3583,34.3191,34.3387,7683.0
2018-03-08 14:20:00,34.98,35.04,34.97,35.0,15745.0,34.3387,34.3976,34.3289,34.3583,15745.0
2018-03-08 14:25:00,35.01,35.02,34.99,35.01,9432.0,34.3681,34.378,34.3485,34.3681,9432.0
2018-03-08 14:30:00,35.01,35.08,35.0,35.07,18840.0,34.3681,34.4369,34.3583,34.427,18840.0
2018-03-08 14:35:00,35.08,35.08,35.05,35.08,6049.0,34.4369,34.4369,34.4074,34.4369,6049.0
2018-03-08 14:40:00,35.07,35.1,35.05,35.09,10646.0,34.427,34.4565,34.4074,34.4467,10646.0
2018-03-08 14:45:00,35.09,35.13,35.08,35.12,12467.0,34.4467,34.4859,34.4369,34.4761,12467.0
2018-03-08 14:50:00,35.12,35.13,35.09,35.11,10970.0,34.4761,34.4859,34.4467,34.4663,10970.0
2018-03-08 14:55:00,35.11,35.12,35.1,35.12,15073.0,34.4663,34.4761,34.4565,34.4761,15073.0
2018-03-08 15:00:00,35.12,35.18,35.12,35.18,38501.0,34.4761,34.535,34.4761,34.535,38501.0
2018-03-08 15:05:00,35.18,35.24,35.18,35.22,25367.0,34.535,34.5939,34.535,34.5743,25367.0
2018-03-08 15:10:00,35.22,35.24,35.18,35.19,20199.0,34.5743,34.5939,34.535,34.5448,20199.0
2018-03-08 15:15:00,35.2,35.25,35.18,35.24,16554.0,34.5547,34.6037,34.535,34.5939,16554.0
2018-03-08 15:20:00,35.25,35.27,35.19,35.19,12992.0,34.6037,34.6234,34.5448,34.5448,12992.0
2018-03-08 15:25:00,35.19,35.24,35.18,35.22,13629.0,34.5448,34.5939,34.535,34.5743,13629.0
2018-03-08 15:30:00,35.22,35.22,35.14,35.22,28661.0,34.5743,34.5743,34.4958,34.5743,28661.0
2018-03-08 15:35:00,35.23,35.24,35.14,35.15,28300.0,34.5841,34.5939,34.4958,34.5056,28300.0
2018-03-08 15:40:00,35.16,35.16,35.09,35.11,24437.0,34.5154,34.5154,34.4467,34.4663,24437.0
2018-03-08 15:45:00,35.09,35.11,35.05,35.06,32217.0,34.4467,34.4663,34.4074,34.4172,32217.0
2018-03-08 15:50:00,35.07,35.14,35.06,35.1,30968.0,34.427,34.4958,34.4172,34.4565,30968.0
2018-03-08 15:55:00,35.11,35.18,35.1,35.17,70580.0,34.4663,34.535,34.4565,34.5252,70580.0
2018-03-09 09:30:00,35.46,35.52,35.35,35.35,21627.0,34.8099,34.8688,34.7019,34.7019,21627.0
2018-03-09 09:35:00,35.44,35.54,35.43,35.52,8269.0,34.7903,34.8884,34.7804,34.8688,8269.0
2018-03-09 09:40:00,35.54,35.6,35.54,35.55,6213.0,34.8884,34.9473,34.8884,34.8982,6213.0
2018-03-09 09:45:00,35.56,35.59,35.53,35.57,7135.0,34.9081,34.9375,34.8786,34.9179,7135.0
2018-03-09 09:50:00,35.6,35.7,35.6,35.67,16501.0,34.9473,35.0455,34.9473,35.016,16501.0
2018-03-09 09:55:00,35.67,35.76,35.67,35.76,7292.0,35.016,35.1044,35.016,35.1044,7292.0
2018-03-09 10:00:00,35.76,35.83,35.75,35.77,9624.0,35.1044,35.1731,35.0946,35.1142,9624.0
2018-03-09 10:05:00,35.77,35.81,35.76,35.81,13551.0,35.1142,35.1535,35.1044,35.1535,13551.0
2018-03-09 10:10:00,35.82,35.88,35.78,35.87,11406.0,35.1633,35.2222,35.124,35.2124,11406.0
2018-03-09 10:15:00,35.87,35.89,35.83,35.84,7919.0,35.2124,35.232,35.1731,35.1829,7919.0
2018-03-09 10:20:00,35.88,35.89,35.87,35.88,5929.0,35.2222,35.232,35.2124,35.2222,5929.0
2018-03-09 10:25:00,35.87,35.89,35.84,35.86,12159.0,35.2124,35.232,35.1829,35.2026,12159.0
2018-03-09 10:30:00,35.86,35.9,35.84,35.87,5539.0,35.2026,35.2418,35.1829,35.2124,5539.0
2018-03-09 10:35:00,35.87,35.89,35.84,35.87,7365.0,35.2124,35.232,35.1829,35.2124,7365.0
2018-03-09 10:40:00,35.86,35.91,35.85,35.91,8335.0,35.2026,35.2516,35.1927,35.2516,8335.0
2018-03-09 10:45:00,35.91,35.92,35.87,35.92,15298.0,35.2516,35.2615,35.2124,35.2615,15298.0
2018-03-09 10:50:00,35.92,35.96,35.91,35.91,8096.0,35.2615,35.3007,35.2516,35.2516,8096.0
2018-03-09 10:55:00,35.91,35.91,35.87,35.89,6642.0,35.2516,35.2516,35.2124,35.232,6642.0
2018-03-09 11:00:00,35.89,35.94,35.89,35.92,8101.0,35.232,35.2811,35.232,35.2615,8101.0
2018-03-09 11:05:00,35.92,35.94,35.88,35.94,5880.0,35.2615,35.2811,35.2222,35.2811,5880.0
2018-03-09 11:10:00,35.94,35.95,35.9,35.94,7236.0,35.2811,35.2909,35.2418,35.2811,7236.0
2018-03-09 11:15:00,35.94,35.96,35.92,35.96,4065.0,35.2811,35.3007,35.2615,35.3007,4065.0
2018-03-09 11:20:00,35.98,36.04,35.97,36.01,14486.0,35.3204,35.3793,35.3105,35.3498,14486.0
2018-03-09 11:25:00,36.01,36.06,36.0,36.05,9168.0,35.3498,35.3989,35.34,35.3891,9168.0
2018-03-09 11:30:00,36.06,36.07,36.03,36.06,4843.0,35.3989,35.4087,35.3694,35.3989,4843.0
2018-03-09 11:35:00,36.06,36.07,36.05,36.06,2700.0,35.3989,35.4087,35.3891,35.3989,2700.0
2018-03-09 11:40:00,36.06,36.06,35.96,35.98,5530.0,35.3989,35.3989,35.3007,35.3204,5530.0
2018-03-09 11:45:00,35.99,36.01,35.98,35.99,6759.0,35.3302,35.3498,35.3204,35.3302,6759.0
2018-03-09 11:50:00,36.0,36.01,35.99,36.01,5649.0,35.34,35.3498,35.3302,35.3498,5649.0
2018-03-09 11:55:00,36.01,36.02,35.99,35.99,12115.0,35.3498,35.3596,35.3302,35.3302,12115.0
2018-03-09 12:00:00,35.99,36.0,35.93,35.94,9179.0,35.3302,35.34,35.2713,35.2811,9179.0
2018-03-09 12:05:00,35.94,35.95,35.94,35.95,2400.0,35.2811,35.2909,35.2811,35.2909,2400.0
2018-03-09 12:10:00,35.95,35.99,35.94,35.98,8709.0,35.2909,35.3302,35.2811,35.3204,8709.0
2018-03-09 12:15:00,35.99,36.01,35.97,35.98,6114.0,35.3302,35.3498,35.3105,35.3204,6114.0
2018-03-09 12:20:00,35.98,36.0,35.97,35.97,7736.0,35.3204,35.34,35.3105,35.3105,7736.0
2018-03-09 12:25:00,35.97,35.99,35.92,35.99,16793.0,35.3105,35.3302,35.2615,35.3302,16793.0
2018-03-09 12:30:00,35.99,35.99,35.95,35.96,9319.0,35.3302,35.3302,35.2909,35.3007,9319.0
2018-03-09 12:35:00,35.96,35.97,35.94,35.94,5670.0,35.3007,35.3105,35.2811,35.2811,5670.0
2018-03-09 12:40:00,35.94,35.94,35.91,35.91,2992.0,35.2811,35.2811,35.2516,35.2516,2992.0
2018-03-09 12:45:00,35.93,35.95,35.92,35.95,4325.0,35.2713,35.2909,35.2615,35.2909,4325.0
2018-03-09 12:50:00,35.96,35.96,35.92,35.94,3701.0,35.3007,35.3007,35.2615,35.2811,3701.0
2018-03-09 12:55:00,35.93,35.95,35.93,35.93,6342.0,35.2713,35.2909,35.2713,35.2713,6342.0
2018-03-09 13:00:00,35.94,35.95,35.92,35.94,6887.0,35.2811,35.2909,35.2615,35.2811,6887.0
2018-03-09 13:05:00,35.94,35.94,35.93,35.94,3600.0,35.2811,35.2811,35.2713,35.2811,3600.0
2018-03-09 13:10:00,35.94,35.94,35.92,35.94,4770.0,35.2811,35.2811,35.2615,35.2811,4770.0
2018-03-09 13:15:00,35.94,35.94,35.92,35.94,3673.0,35.2811,35.2811,35.2615,35.2811,3673.0
2018-03-09 13:20:00,35.94,35.94,35.92,35.93,4922.0,35.2811,35.2811,35.2615,35.2713,4922.0
2018-03-09 13:25:00,35.93,35.94,35.91,35.91,5792.0,35.2713,35.2811,35.2516,35.2516,5792.0
2018-03-09 13:30:00,35.91,35.92,35.89,35.9,8534.0,35.2516,35.2615,35.232,35.2418,8534.0
2018-03-09 13:35:00,35.9,35.9,35.88,35.9,4500.0,35.2418,35.2418,35.2222,35.2418,4500.0
2018-03-09 13:40:00,35.9,35.9,35.86,35.89,8247.0,35.2418,35.2418,35.2026,35.232,8247.0
2018-03-09 13:45:00,35.89,35.91,35.88,35.88,3165.0,35.232,35.2516,35.2222,35.2222,3165.0
2018-03-09 13:50:00,35.88,35.89,35.84,35.84,2700.0,35.2222,35.232,35.1829,35.1829,2700.0
2018-03-09 13:55:00,35.84,35.86,35.82,35.86,6206.0,35.1829,35.2026,35.1633,35.2026,6206.0
2018-03-09 14:00:00,35.86,35.86,35.83,35.84,5784.0,35.2026,35.2026,35.1731,35.1829,5784.0
2018-03-09 14:05:00,35.84,35.85,35.83,35.84,3454.0,35.1829,35.1927,35.1731,35.1829,3454.0
2018-03-09 14:10:00,35.84,35.88,35.84,35.86,5155.0,35.1829,35.2222,35.1829,35.2026,5155.0
2018-03-09 14:15:00,35.86,35.89,35.86,35.89,4451.0,35.2026,35.232,35.2026,35.232,4451.0
2018-03-09 14:20:00,35.89,35.89,35.86,35.89,6961.0,35.232,35.232,35.2026,35.232,6961.0
2018-03-09 14:25:00,35.9,35.93,35.86,35.92,8005.0,35.2418,35.2713,35.2026,35.2615,8005.0
2018-03-09 14:30:00,35.93,35.94,35.91,35.91,4372.0,35.2713,35.2811,35.2516,35.2516,4372.0
2018-03-09 14:35:00,35.91,35.94,35.91,35.94,7257.0,35.2516,35.2811,35.2516,35.2811,7257.0
2018-03-09 14:40:00,35.94,35.95,35.92,35.95,7410.0,35.2811,35.2909,35.2615,35.2909,7410.0
2018-03-09 14:45:00,35.94,35.96,35.94,35.96,5186.0,35.2811,35.3007,35.2811,35.3007,5186.0
2018-03-09 14:50:00,35.96,35.97,35.94,35.96,9422.0,35.3007,35.3105,35.2811,35.3007,9422.0
2018-03-09 14:55:00,35.96,35.99,35.94,35.99,6838.0,35.3007,35.3302,35.2811,35.3302,6838.0
2018-03-09 15:00:00,35.99,36.0,35.97,35.99,9990.0,35.3302,35.34,35.3105,35.3302,9990.0
2018-03-09 15:05:00,35.99,36.01,35.95,35.99,18712.0,35.3302,35.3498,35.2909,35.3302,18712.0
2018-03-09 15:10:00,35.99,36.04,35.99,36.04,12026.0,35.3302,35.3793,35.3302,35.3793,12026.0
2018-03-09 15:15:00,36.04,36.04,35.97,35.97,8864.0,35.3793,35.3793,35.3105,35.3105,8864.0
2018-03-09 15:20:00,35.97,35.98,35.96,35.98,10954.0,35.3105,35.3204,35.3007,35.3204,10954.0
2018-03-09 15:25:00,35.97,35.98,35.96,35.98,11480.0,35.3105,35.3204,35.3007,35.3204,11480.0
2018-03-09 15:30:00,35.99,36.01,35.98,36.01,12892.0,35.3302,35.3498,35.3204,35.3498,12892.0
2018-03-09 15:35:00,36.01,36.02,35.97,35.98,29817.0,35.3498,35.3596,35.3105,35.3204,29817.0
2018-03-09 15:40:00,35.98,35.99,35.92,35.93,32666.0,35.3204,35.3302,35.2615,35.2713,32666.0
2018-03-09 15:45:00,35.92,35.95,35.92,35.93,22784.0,35.2615,35.2909,35.2615,35.2713,22784.0
2018-03-09 15:50:00,35.93,35.98,35.92,35.98,28483.0,35.2713,35.3204,35.2615,35.3204,28483.0
2018-03-09 15:55:00,35.97,36.0,35.96,35.99,86168.0,35.3105,35.34,35.3007,35.3302,86168.0
2018-03-12 09:30:00,35.99,36.16,35.94,36.16,20956.0,35.3302,35.4971,35.2811,35.4971,20956.0
2018-03-12 09:35:00,36.19,36.2,36.06,36.06,7700.0,35.5265,35.5363,35.3989,35.3989,7700.0
2018-03-12 09:40:00,36.06,36.11,36.04,36.07,7084.0,35.3989,35.448,35.3793,35.4087,7084.0
2018-03-12 09:45:00,36.08,36.17,36.07,36.13,5934.0,35.4185,35.5069,35.4087,35.4676,5934.0
2018-03-12 09:50:00,36.17,36.17,36.07,36.1,5323.0,35.5069,35.5069,35.4087,35.4382,5323.0
2018-03-12 09:55:00,36.1,36.1,35.98,35.98,6881.0,35.4382,35.4382,35.3204,35.3204,6881.0
2018-03-12 10:00:00,35.99,36.0,35.88,35.93,7658.0,35.3302,35.34,35.2222,35.2713,7658.0
2018-03-12 10:05:00,35.94,35.97,35.9,35.91,7805.0,35.2811,35.3105,35.2418,35.2516,7805.0
2018-03-12 10:10:00,35.91,36.0,35.91,35.93,7930.0,35.2516,35.34,35.2516,35.2713,7930.0
2018-03-12 10:15:00,35.93,35.97,35.91,35.97,7606.0,35.2713,35.3105,35.2516,35.3105,7606.0
2018-03-12 10:20:00,35.98,35.98,35.94,35.94,4904.0,35.3204,35.3204,35.2811,35.2811,4904.0
2018-03-12 10:25:00,35.95,36.0,35.94,35.99,4491.0,35.2909,35.34,35.2811,35.3302,4491.0
2018-03-12 10:30:00,35.99,36.01,35.97,35.98,6440.0,35.3302,35.3498,35.3105,35.3204,6440.0
2018-03-12 10:35:00,35.98,35.98,35.94,35.94,7822.0,35.3204,35.3204,35.2811,35.2811,7822.0
2018-03-12 10:40:00,35.94,35.94,35.89,35.91,5999.0,35.2811,35.2811,35.232,35.2516,5999.0
2018-03-12 10:45:00,35.91,35.93,35.88,35.88,11698.0,35.2516,35.2713,35.2222,35.2222,11698.0
2018-03-12 10:50:00,35.89,35.9,35.85,35.87,18269.0,35.232,35.2418,35.1927,35.2124,18269.0
2018-03-12 10:55:00,35.87,35.87,35.79,35.79,6277.0,35.2124,35.2124,35.1338,35.1338,6277.0
2018-03-12 11:00:00,35.8,35.84,35.8,35.82,6800.0,35.1437,35.1829,35.1437,35.1633,6800.0
2018-03-12 11:05:00,35.82,35.82,35.78,35.78,4385.0,35.1633,35.1633,35.124,35.124,4385.0
2018-03-12 11:10:00,35.76,35.76,35.69,35.71,6900.0,35.1044,35.1044,35.0357,35.0553,6900.0
2018-03-12 11:15:00,35.72,35.75,35.69,35.75,6300.0,35.0651,35.0946,35.0357,35.0946,6300.0
2018-03-12 11:20:00,35.75,35.78,35.74,35.75,6953.0,35.0946,35.124,35.0848,35.0946,6953.0
2018-03-12 11:25:00,35.75,35.75,35.72,35.73,4977.0,35.0946,35.0946,35.0651,35.0749,4977.0
2018-03-12 11:30:00,35.72,35.76,35.72,35.76,15178.0,35.0651,35.1044,35.0651,35.1044,15178.0
2018-03-12 11:35:00,35.77,35.82,35.77,35.82,4218.0,35.1142,35.1633,35.1142,35.1633,4218.0
2018-03-12 11:40:00,35.84,35.92,35.83,35.92,7211.0,35.1829,35.2615,35.1731,35.2615,7211.0
2018-03-12 11:45:00,35.92,35.93,35.9,35.92,5684.0,35.2615,35.2713,35.2418,35.2615,5684.0
2018-03-12 11:50:00,35.92,35.95,35.89,35.93,10161.0,35.2615,35.2909,35.232,35.2713,10161.0
2018-03-12 11:55:00,35.96,35.99,35.95,35.98,11163.0,35.3007,35.3302,35.2909,35.3204,11163.0
2018-03-12 12:00:00,35.98,36.03,35.98,36.02,8574.0,35.3204,35.3694,35.3204,35.3596,8574.0
2018-03-12 12:05:00,36.03,36.07,36.03,36.05,3727.0,35.3694,35.4087,35.3694,35.3891,3727.0
2018-03-12 12:10:00,36.06,36.09,36.04,36.09,4395.0,35.3989,35.4283,35.3793,35.4283,4395.0
2018-03-12 12:15:00,36.09,36.09,36.05,36.05,2575.0,35.4283,35.4283,35.3891,35.3891,2575.0
2018-03-12 12:20:00,36.05,36.06,36.03,36.06,2285.0,35.3891,35.3989,35.3694,35.3989,2285.0
2018-03-12 12:25:00,36.06,36.06,36.02,36.04,2521.0,35.3989,35.3989,35.3596,35.3793,2521.0
2018-03-12 12:30:00,36.02,36.03,36.01,36.01,3100.0,35.3596,35.3694,35.3498,35.3498,3100.0
2018-03-12 12:35:00,36.01,36.01,35.95,35.95,4674.0,35.3498,35.3498,35.2909,35.2909,4674.0
2018-03-12 12:40:00,35.95,35.97,35.95,35.95,5278.0,35.2909,35.3105,35.2909,35.2909,5278.0
2018-03-12 12:45:00,35.96,35.97,35.96,35.97,3377.0,35.3007,35.3105,35.3007,35.3105,3377.0
2018-03-12 12:50:00,35.98,35.98,35.96,35.96,3295.0,35.3204,35.3204,35.3007,35.3007,3295.0
2018-03-12 12:55:00,35.96,35.96,35.93,35.94,3549.0,35.3007,35.3007,35.2713,35.2811,3549.0
2018-03-12 13:00:00,35.95,35.97,35.95,35.96,4886.0,35.2909,35.3105,35.2909,35.3007,4886.0
2018-03-12 13:05:00,35.95,35.96,35.93,35.93,5200.0,35.2909,35.3007,35.2713,35.2713,5200.0
2018-03-12 13:10:00,35.93,35.94,35.93,35.94,2700.0,35.2713,35.2811,35.2713,35.2811,2700.0
2018-03-12 13:15:00,35.94,35.94,35.92,35.92,4150.0,35.2811,35.2811,35.2615,35.2615,4150.0
2018-03-12 13:20:00,35.93,35.93,35.91,35.91,2347.0,35.2713,35.2713,35.2516,35.2516,2347.0
2018-03-12 13:25:00,35.91,35.92,35.89,35.91,5300.0,35.2516,35.2615,35.232,35.2516,5300.0
2018-03-12 13:30:00,35.91,35.95,35.91,35.94,5792.0,35.2516,35.2909,35.2516,35.2811,5792.0
2018-03-12 13:35:00,35.94,35.94,35.92,35.94,3344.0,35.2811,35.2811,35.2615,35.2811,3344.0
2018-03-12 13:40:00,35.94,36.01,35.94,36.01,4518.0,35.2811,35.3498,35.2811,35.3498,4518.0
2018-03-12 13:45:00,36.02,36.07,36.02,36.04,7777.0,35.3596,35.4087,35.3596,35.3793,7777.0
2018-03-12 13:50:00,36.04,36.04,35.98,35.98,4260.0,35.3793,35.3793,35.3204,35.3204,4260.0
2018-03-12 13:55:00,35.99,36.0,35.97,35.99,4529.0,35.3302,35.34,35.3105,35.3302,4529.0
2018-03-12 14:00:00,36.0,36.03,36.0,36.01,4110.0,35.34,35.3694,35.34,35.3498,4110.0
2018-03-12 14:05:00,36.01,36.02,36.0,36.0,3300.0,35.3498,35.3596,35.34,35.34,3300.0
2018-03-12 14:10:00,35.99,36.01,35.96,35.96,7072.0,35.3302,35.3498,35.3007,35.3007,7072.0
2018-03-12 14:15:00,35.96,35.97,35.94,35.96,5429.0,35.3007,35.3105,35.2811,35.3007,5429.0
2018-03-12 14:20:00,35.97,35.98,35.96,35.97,5202.0,35.3105,35.3204,35.3007,35.3105,5202.0
2018-03-12 14:25:00,35.98,36.01,35.98,35.99,6729.0,35.3204,35.3498,35.3204,35.3302,6729.0
2018-03-12 14:30:00,35.99,36.02,35.99,36.0,5482.0,35.3302,35.3596,35.3302,35.34,5482.0
2018-03-12 14:35:00,36.0,36.0,35.98,36.0,6175.0,35.34,35.34,35.3204,35.34,6175.0
2018-03-12 14:40:00,36.0,36.0,35.92,35.93,7852.0,35.34,35.34,35.2615,35.2713,7852.0
2018-03-12 14:45:00,35.94,35.96,35.93,35.94,10203.0,35.2811,35.3007,35.2713,35.2811,10203.0
2018-03-12 14:50:00,35.94,35.96,35.9,35.93,9144.0,35.2811,35.3007,35.2418,35.2713,9144.0
2018-03-12 14:55:00,35.94,35.95,35.91,35.91,9424.0,35.2811,35.2909,35.2516,35.2516,9424.0
2018-03-12 15:00:00,35.92,35.98,35.92,35.98,6936.0,35.2615,35.3204,35.2615,35.3204,6936.0
2018-03-12 15:05:00,35.98,36.06,35.98,36.05,18349.0,35.3204,35.3989,35.3204,35.3891,18349.0
2018-03-12 15:10:00,36.05,36.06,35.99,35.99,9628.0,35.3891,35.3989,35.3302,35.3302,9628.0
2018-03-12 15:15:00,36.0,36.0,35.93,35.94,10481.0,35.34,35.34,35.2713,35.2811,10481.0
2018-03-12 15:20:00,35.94,35.95,35.93,35.95,12676.0,35.2811,35.2909,35.2713,35.2909,12676.0
2018-03-12 15:25:00,35.95,35.96,35.93,35.93,12777.0,35.2909,35.3007,35.2713,35.2713,12777.0
2018-03-12 15:30:00,35.94,36.01,35.93,36.01,17158.0,35.2811,35.3498,35.2713,35.3498,17158.0
2018-03-12 15:35:00,36.01,36.02,35.99,36.0,25433.0,35.3498,35.3596,35.3302,35.34,25433.0
2018-03-12 15:40:00,35.99,36.05,35.99,36.05,34279.0,35.3302,35.3891,35.3302,35.3891,34279.0
2018-03-12 15:45:00,36.05,36.09,36.05,36.07,24209.0,35.3891,35.4283,35.3891,35.4087,24209.0
2018-03-12 15:50:00,36.07,36.08,36.01,36.02,30121.0,35.4087,35.4185,35.3498,35.3596,30121.0
2018-03-12 15:55:00,36.02,36.02,35.95,35.95,64393.0,35.3596,35.3596,35.2909,35.2909,64393.0
2018-03-13 09:30:00,36.12,36.28,36.12,36.25,11670.0,35.4578,35.6149,35.4578,35.5854,11670.0
2018-03-13 09:35:00,36.25,36.29,36.18,36.24,10836.0,35.5854,35.6247,35.5167,35.5756,10836.0
2018-03-13 09:40:00,36.25,36.35,36.25,36.34,5326.0,35.5854,35.6836,35.5854,35.6738,5326.0
2018-03-13 09:45:00,36.36,36.38,36.31,36.33,7277.0,35.6934,35.713,35.6443,35.6639,7277.0
2018-03-13 09:50:00,36.33,36.33,36.27,36.27,7553.0,35.6639,35.6639,35.605,35.605,7553.0
2018-03-13 09:55:00,36.28,36.31,36.25,36.31,4396.0,35.6149,35.6443,35.5854,35.6443,4396.0
2018-03-13 10:00:00,36.32,36.32,36.28,36.3,5354.0,35.6541,35.6541,35.6149,35.6345,5354.0
2018-03-13 10:05:00,36.3,36.3,36.18,36.19,3369.0,35.6345,35.6345,35.5167,35.5265,3369.0
2018-03-13 10:10:00,36.19,36.22,36.12,36.2,7724.0,35.5265,35.556,35.4578,35.5363,7724.0
2018-03-13 10:15:00,36.2,36.26,36.2,36.22,10074.0,35.5363,35.5952,35.5363,35.556,10074.0
2018-03-13 10:20:00,36.22,36.23,36.18,36.2,6705.0,35.556,35.5658,35.5167,35.5363,6705.0
2018-03-13 10:25:00,36.2,36.23,36.16,36.16,5660.0,35.5363,35.5658,35.4971,35.4971,5660.0
2018-03-13 10:30:00,36.16,36.17,36.13,36.15,12148.0,35.4971,35.5069,35.4676,35.4872,12148.0
2018-03-13 10:35:00,36.15,36.15,36.02,36.02,3300.0,35.4872,35.4872,35.3596,35.3596,3300.0
2018-03-13 10:40:00,36.03,36.03,35.98,36.01,19377.0,35.3694,35.3694,35.3204,35.3498,19377.0
2018-03-13 10:45:00,36.02,36.03,35.99,36.03,11839.0,35.3596,35.3694,35.3302,35.3694,11839.0
2018-03-13 10:50:00,36.03,36.03,35.93,35.93,7894.0,35.3694,35.3694,35.2713,35.2713,7894.0
2018-03-13 10:55:00,35.92,35.92,35.88,35.88,10850.0,35.2615,35.2615,35.2222,35.2222,10850.0
2018-03-13 11:00:00,35.87,35.9,35.81,35.82,8885.0,35.2124,35.2418,35.1535,35.1633,8885.0
2018-03-13 11:05:00,35.83,35.83,35.77,35.81,10610.0,35.1731,35.1731,35.1142,35.1535,10610.0
2018-03-13 11:10:00,35.81,35.82,35.79,35.82,8425.0,35.1535,35.1633,35.1338,35.1633,8425.0
2018-03-13 11:15:00,35.83,35.84,35.8,35.83,8334.0,35.1731,35.1829,35.1437,35.1731,8334.0
2018-03-13 11:20:00,35.84,35.86,35.83,35.83,7118.0,35.1829,35.2026,35.1731,35.1731,7118.0
2018-03-13 11:25:00,35.83,35.84,35.8,35.8,6751.0,35.1731,35.1829,35.1437,35.1437,6751.0
2018-03-13 11:30:00,35.81,35.84,35.79,35.8,12855.0,35.1535,35.1829,35.1338,35.1437,12855.0
2018-03-13 11:35:00,35.8,35.8,35.75,35.76,8855.0,35.1437,35.1437,35.0946,35.1044,8855.0
2018-03-13 11:40:00,35.76,35.8,35.76,35.79,6300.0,35.1044,35.1437,35.1044,35.1338,6300.0
2018-03-13 11:45:00,35.79,35.88,35.78,35.87,10388.0,35.1338,35.2222,35.124,35.2124,10388.0
2018-03-13 11:50:00,35.88,35.89,35.87,35.87,5236.0,35.2222,35.232,35.2124,35.2124,5236.0
2018-03-13 11:55:00,35.87,35.88,35.81,35.81,8300.0,35.2124,35.2222,35.1535,35.1535,8300.0
2018-03-13 12:00:00,35.81,35.82,35.71,35.72,10700.0,35.1535,35.1633,35.0553,35.0651,10700.0
2018-03-13 12:05:00,35.72,35.74,35.62,35.63,9317.0,35.0651,35.0848,34.967,34.9768,9317.0
2018-03-13 12:10:00,35.63,35.64,35.62,35.63,9393.0,34.9768,34.9866,34.967,34.9768,9393.0
2018-03-13 12:15:00,35.63,35.63,35.6,35.62,5600.0,34.9768,34.9768,34.9473,34.967,5600.0
2018-03-13 12:20:00,35.6,35.6,35.56,35.58,10599.0,34.9473,34.9473,34.9081,34.9277,10599.0
2018-03-13 12:25:00,35.58,35.64,35.58,35.64,7530.0,34.9277,34.9866,34.9277,34.9866,7530.0
2018-03-13 12:30:00,35.65,35.7,35.65,35.7,5659.0,34.9964,35.0455,34.9964,35.0455,5659.0
2018-03-13 12:35:00,35.7,35.73,35.69,35.72,5518.0,35.0455,35.0749,35.0357,35.0651,5518.0
2018-03-13 12:40:00,35.72,35.72,35.7,35.71,7878.0,35.0651,35.0651,35.0455,35.0553,7878.0
2018-03-13 12:45:00,35.72,35.75,35.7,35.72,7169.0,35.0651,35.0946,35.0455,35.0651,7169.0
2018-03-13 12:50:00,35.72,35.74,35.71,35.72,6709.0,35.0651,35.0848,35.0553,35.0651,6709.0
2018-03-13 12:55:00,35.72,35.78,35.71,35.73,11878.0,35.0651,35.124,35.0553,35.0749,11878.0
2018-03-13 13:00:00,35.73,35.77,35.72,35.76,7708.0,35.0749,35.1142,35.0651,35.1044,7708.0
2018-03-13 13:05:00,35.76,35.8,35.75,35.79,7569.0,35.1044,35.1437,35.0946,35.1338,7569.0
2018-03-13 13:10:00,35.79,35.81,35.78,35.78,5528.0,35.1338,35.1535,35.124,35.124,5528.0
2018-03-13 13:15:00,35.78,35.8,35.77,35.8,9505.0,35.124,35.1437,35.1142,35.1437,9505.0
2018-03-13 13:20:00,35.8,35.8,35.76,35.77,4200.0,35.1437,35.1437,35.1044,35.1142,4200.0
2018-03-13 13:25:00,35.77,35.78,35.72,35.72,5158.0,35.1142,35.124,35.0651,35.0651,5158.0
2018-03-13 13:30:00,35.73,35.73,35.69,35.69,6454.0,35.0749,35.0749,35.0357,35.0357,6454.0
2018-03-13 13:35:00,35.69,35.7,35.65,35.7,13595.0,35.0357,35.0455,34.9964,35.0455,13595.0
2018-03-13 13:40:00,35.7,35.7,35.68,35.68,4205.0,35.0455,35.0455,35.0259,35.0259,4205.0
2018-03-13 13:45:00,35.68,35.68,35.6,35.6,16803.0,35.0259,35.0259,34.9473,34.9473,16803.0
2018-03-13 13:50:00,35.6,35.64,35.59,35.63,7935.0,34.9473,34.9866,34.9375,34.9768,7935.0
2018-03-13 13:55:00,35.64,35.64,35.58,35.58,5763.0,34.9866,34.9866,34.9277,34.9277,5763.0
2018-03-13 14:00:00,35.59,35.61,35.57,35.61,11560.0,34.9375,34.9571,34.9179,34.9571,11560.0
2018-03-13 14:05:00,35.6,35.6,35.55,35.55,8047.0,34.9473,34.9473,34.8982,34.8982,8047.0
2018-03-13 14:10:00,35.55,35.56,35.48,35.5,25707.0,34.8982,34.9081,34.8295,34.8492,25707.0
2018-03-13 14:15:00,35.51,35.54,35.5,35.53,24825.0,34.859,34.8884,34.8492,34.8786,24825.0
2018-03-13 14:20:00,35.54,35.54,35.49,35.51,35837.0,34.8884,34.8884,34.8393,34.859,35837.0
2018-03-13 14:25:00,35.52,35.52,35.48,35.5,24397.0,34.8688,34.8688,34.8295,34.8492,24397.0
2018-03-13 14:30:00,35.51,35.52,35.5,35.51,23327.0,34.859,34.8688,34.8492,34.859,23327.0
2018-03-13 14:35:00,35.5,35.52,35.48,35.52,29409.0,34.8492,34.8688,34.8295,34.8688,29409.0
2018-03-13 14:40:00,35.52,35.52,35.43,35.45,26982.0,34.8688,34.8688,34.7804,34.8001,26982.0
2018-03-13 14:45:00,35.45,35.46,35.41,35.42,12613.0,34.8001,34.8099,34.7608,34.7706,12613.0
2018-03-13 14:50:00,35.42,35.44,35.42,35.43,17605.0,34.7706,34.7903,34.7706,34.7804,17605.0
2018-03-13 14:55:00,35.42,35.42,35.35,35.38,38174.0,34.7706,34.7706,34.7019,34.7314,38174.0
2018-03-13 15:00:00,35.39,35.41,35.31,35.33,18006.0,34.7412,34.7608,34.6626,34.6823,18006.0
2018-03-13 15:05:00,35.32,35.36,35.31,35.34,21391.0,34.6725,34.7117,34.6626,34.6921,21391.0
2018-03-13 15:10:00,35.35,35.41,35.34,35.41,23227.0,34.7019,34.7608,34.6921,34.7608,23227.0
2018-03-13 15:15:00,35.41,35.41,35.36,35.36,19410.0,34.7608,34.7608,34.7117,34.7117,19410.0
2018-03-13 15:20:00,35.36,35.36,35.29,35.31,17709.0,34.7117,34.7117,34.643,34.6626,17709.0
2018-03-13 15:25:00,35.31,35.31,35.27,35.29,23102.0,34.6626,34.6626,34.6234,34.643,23102.0
2018-03-13 15:30:00,35.29,35.5,35.29,35.39,61084.0,34.643,34.8492,34.643,34.7412,61084.0
2018-03-13 15:35:00,35.39,35.41,35.35,35.35,23589.0,34.7412,34.7608,34.7019,34.7019,23589.0
2018-03-13 15:40:00,35.36,35.38,35.32,35.38,38416.0,34.7117,34.7314,34.6725,34.7314,38416.0
2018-03-13 15:45:00,35.38,35.38,35.34,35.34,20435.0,34.7314,34.7314,34.6921,34.6921,20435.0
2018-03-13 15:50:00,35.34,35.44,35.34,35.41,41696.0,34.6921,34.7903,34.6921,34.7608,41696.0
2018-03-13 15:55:00,35.41,35.47,35.4,35.46,69912.0,34.7608,34.8197,34.751,34.8099,69912.0
2018-03-14 09:30:00,35.62,35.67,35.61,35.63,14551.0,34.967,35.016,34.9571,34.9768,14551.0
2018-03-14 09:35:00,35.6,35.6,35.35,35.39,11241.0,34.9473,34.9473,34.7019,34.7412,11241.0
2018-03-14 09:40:00,35.39,35.54,35.36,35.48,6629.0,34.7412,34.8884,34.7117,34.8295,6629.0
2018-03-14 09:45:00,35.46,35.47,35.23,35.23,13002.0,34.8099,34.8197,34.5841,34.5841,13002.0
2018-03-14 09:50:00,35.22,35.29,35.2,35.21,13821.0,34.5743,34.643,34.5547,34.5645,13821.0
2018-03-14 09:55:00,35.2,35.24,35.1,35.12,47555.0,34.5547,34.5939,34.4565,34.4761,47555.0
2018-03-14 10:00:00,35.13,35.18,35.09,35.15,40846.0,34.4859,34.535,34.4467,34.5056,40846.0
2018-03-14 10:05:00,35.15,35.18,35.13,35.14,42601.0,34.5056,34.535,34.4859,34.4958,42601.0
2018-03-14 10:10:00,35.13,35.15,35.05,35.05,22710.0,34.4859,34.5056,34.4074,34.4074,22710.0
2018-03-14 10:15:00,35.05,35.16,35.05,35.08,26778.0,34.4074,34.5154,34.4074,34.4369,26778.0
2018-03-14 10:20:00,35.09,35.16,35.03,35.14,15435.0,34.4467,34.5154,34.3878,34.4958,15435.0
2018-03-14 10:25:00,35.15,35.26,35.14,35.25,6877.0,34.5056,34.6136,34.4958,34.6037,6877.0
2018-03-14 10:30:00,35.31,35.31,35.21,35.21,9287.0,34.6626,34.6626,34.5645,34.5645,9287.0
2018-03-14 10:35:00,35.21,35.23,35.17,35.18,5980.0,34.5645,34.5841,34.5252,34.535,5980.0
2018-03-14 10:40:00,35.22,35.25,35.2,35.25,7111.0,34.5743,34.6037,34.5547,34.6037,7111.0
2018-03-14 10:45:00,35.26,35.3,35.23,35.28,15350.0,34.6136,34.6528,34.5841,34.6332,15350.0
2018-03-14 10:50:00,35.28,35.32,35.26,35.31,11948.0,34.6332,34.6725,34.6136,34.6626,11948.0
2018-03-14 10:55:00,35.34,35.37,35.31,35.32,9039.0,34.6921,34.7215,34.6626,34.6725,9039.0
2018-03-14 11:00:00,35.34,35.38,35.31,35.32,11615.0,34.6921,34.7314,34.6626,34.6725,11615.0
2018-03-14 11:05:00,35.33,35.37,35.32,35.37,7000.0,34.6823,34.7215,34.6725,34.7215,7000.0
2018-03-14 11:10:00,35.37,35.37,35.34,35.34,7700.0,34.7215,34.7215,34.6921,34.6921,7700.0
2018-03-14 11:15:00,35.34,35.35,35.28,35.28,11445.0,34.6921,34.7019,34.6332,34.6332,11445.0
2018-03-14 11:20:00,35.28,35.28,35.24,35.27,7280.0,34.6332,34.6332,34.5939,34.6234,7280.0
2018-03-14 11:25:00,35.28,35.3,35.25,35.29,6081.0,34.6332,34.6528,34.6037,34.643,6081.0
2018-03-14 11:30:00,35.3,35.35,35.29,35.33,11613.0,34.6528,34.7019,34.643,34.6823,11613.0
2018-03-14 11:35:00,35.32,35.32,35.2,35.21,11908.0,34.6725,34.6725,34.5547,34.5645,11908.0
2018-03-14 11:40:00,35.22,35.28,35.21,35.24,9200.0,34.5743,34.6332,34.5645,34.5939,9200.0
2018-03-14 11:45:00,35.25,35.27,35.23,35.25,7800.0,34.6037,34.6234,34.5841,34.6037,7800.0
2018-03-14 11:50:00,35.25,35.36,35.25,35.33,10134.0,34.6037,34.7117,34.6037,34.6823,10134.0
2018-03-14 11:55:00,35.32,35.34,35.25,35.26,7884.0,34.6725,34.6921,34.6037,34.6136,7884.0
2018-03-14 12:00:00,35.27,35.3,35.22,35.25,7902.0,34.6234,34.6528,34.5743,34.6037,7902.0
2018-03-14 12:05:00,35.25,35.26,35.2,35.21,8346.0,34.6037,34.6136,34.5547,34.5645,8346.0
2018-03-14 12:10:00,35.21,35.23,35.19,35.2,5471.0,34.5645,34.5841,34.5448,34.5547,5471.0
2018-03-14 12:15:00,35.21,35.3,35.2,35.28,8392.0,34.5645,34.6528,34.5547,34.6332,8392.0
2018-03-14 12:20:00,35.28,35.32,35.25,35.31,11165.0,34.6332,34.6725,34.6037,34.6626,11165.0
2018-03-14 12:25:00,35.31,35.32,35.3,35.31,9695.0,34.6626,34.6725,34.6528,34.6626,9695.0
2018-03-14 12:30:00,35.32,35.33,35.29,35.32,6497.0,34.6725,34.6823,34.643,34.6725,6497.0
2018-03-14 12:35:00,35.33,35.35,35.31,35.31,7140.0,34.6823,34.7019,34.6626,34.6626,7140.0
2018-03-14 12:40:00,35.32,35.33,35.28,35.29,8837.0,34.6725,34.6823,34.6332,34.643,8837.0
2018-03-14 12:45:00,35.29,35.33,35.25,35.3,9122.0,34.643,34.6823,34.6037,34.6528,9122.0
2018-03-14 12:50:00,35.3,35.32,35.29,35.32,5871.0,34.6528,34.6725,34.643,34.6725,5871.0
2018-03-14 12:55:00,35.34,35.34,35.3,35.32,5927.0,34.6921,34.6921,34.6528,34.6725,5927.0
2018-03-14 13:00:00,35.32,35.32,35.26,35.28,10650.0,34.6725,34.6725,34.6136,34.6332,10650.0
2018-03-14 13:05:00,35.28,35.29,35.27,35.28,4482.0,34.6332,34.643,34.6234,34.6332,4482.0
2018-03-14 13:10:00,35.29,35.3,35.27,35.29,8881.0,34.643,34.6528,34.6234,34.643,8881.0
2018-03-14 13:15:00,35.29,35.31,35.26,35.3,6715.0,34.643,34.6626,34.6136,34.6528,6715.0
2018-03-14 13:20:00,35.31,35.31,35.27,35.28,11891.0,34.6626,34.6626,34.6234,34.6332,11891.0
2018-03-14 13:25:00,35.29,35.33,35.29,35.3,37042.0,34.643,34.6823,34.643,34.6528,37042.0
2018-03-14 13:30:00,35.3,35.38,35.3,35.35,5620.0,34.6528,34.7314,34.6528,34.7019,5620.0
2018-03-14 13:35:00,35.36,35.42,35.36,35.41,5859.0,34.7117,34.7706,34.7117,34.7608,5859.0
2018-03-14 13:40:00,35.42,35.44,35.4,35.42,10269.0,34.7706,34.7903,34.751,34.7706,10269.0
2018-03-14 13:45:00,35.43,35.46,35.42,35.45,12954.0,34.7804,34.8099,34.7706,34.8001,12954.0
2018-03-14 13:50:00,35.45,35.52,35.45,35.52,8676.0,34.8001,34.8688,34.8001,34.8688,8676.0
2018-03-14 13:55:00,35.51,35.52,35.45,35.45,15903.0,34.859,34.8688,34.8001,34.8001,15903.0
2018-03-14 14:00:00,35.46,35.49,35.44,35.45,11538.0,34.8099,34.8393,34.7903,34.8001,11538.0
2018-03-14 14:05:00,35.45,35.46,35.42,35.45,12310.0,34.8001,34.8099,34.7706,34.8001,12310.0
2018-03-14 14:10:00,35.45,35.45,35.38,35.39,10994.0,34.8001,34.8001,34.7314,34.7412,10994.0
2018-03-14 14:15:00,35.39,35.39,35.36,35.36,5552.0,34.7412,34.7412,34.7117,34.7117,5552.0
2018-03-14 14:20:00,35.36,35.4,35.36,35.4,11384.0,34.7117,34.751,34.7117,34.751,11384.0
2018-03-14 14:25:00,35.4,35.4,35.36,35.37,7422.0,34.751,34.751,34.7117,34.7215,7422.0
2018-03-14 14:30:00,35.38,35.42,35.37,35.4,7684.0,34.7314,34.7706,34.7215,34.751,7684.0
2018-03-14 14:35:00,35.41,35.41,35.3,35.31,13835.0,34.7608,34.7608,34.6528,34.6626,13835.0
2018-03-14 14:40:00,35.31,35.31,35.21,35.22,12364.0,34.6626,34.6626,34.5645,34.5743,12364.0
2018-03-14 14:45:00,35.22,35.28,35.22,35.27,13543.0,34.5743,34.6332,34.5743,34.6234,13543.0
2018-03-14 14:50:00,35.28,35.32,35.26,35.3,7543.0,34.6332,34.6725,34.6136,34.6528,7543.0
2018-03-14 14:55:00,35.31,35.38,35.29,35.35,15596.0,34.6626,34.7314,34.643,34.7019,15596.0
2018-03-14 15:00:00,35.36,35.36,35.32,35.35,11676.0,34.7117,34.7117,34.6725,34.7019,11676.0
2018-03-14 15:05:00,35.35,35.35,35.24,35.24,30247.0,34.7019,34.7019,34.5939,34.5939,30247.0
2018-03-14 15:10:00,35.24,35.25,35.2,35.23,15172.0,34.5939,34.6037,34.5547,34.5841,15172.0
2018-03-14 15:15:00,35.23,35.25,35.13,35.18,29915.0,34.5841,34.6037,34.4859,34.535,29915.0
2018-03-14 15:20:00,35.18,35.23,35.15,35.22,17265.0,34.535,34.5841,34.5056,34.5743,17265.0
2018-03-14 15:25:00,35.22,35.22,35.17,35.17,14573.0,34.5743,34.5743,34.5252,34.5252,14573.0
2018-03-14 15:30:00,35.17,35.19,35.14,35.14,32363.0,34.5252,34.5448,34.4958,34.4958,32363.0
2018-03-14 15:35:00,35.15,35.19,35.15,35.16,28691.0,34.5056,34.5448,34.5056,34.5154,28691.0
2018-03-14 15:40:00,35.15,35.15,35.05,35.06,30587.0,34.5056,34.5056,34.4074,34.4172,30587.0
2018-03-14 15:45:00,35.06,35.08,35.03,35.06,30642.0,34.4172,34.4369,34.3878,34.4172,30642.0
2018-03-14 15:50:00,35.05,35.09,35.01,35.09,40270.0,34.4074,34.4467,34.3681,34.4467,40270.0
2018-03-14 15:55:00,35.09,35.09,35.05,35.08,72117.0,34.4467,34.4467,34.4074,34.4369,72117.0
2018-03-15 09:30:00,35.25,35.45,35.25,35.45,27554.0,34.6037,34.8001,34.6037,34.8001,27554.0
2018-03-15 09:35:00,35.44,35.57,35.43,35.48,20336.0,34.7903,34.9179,34.7804,34.8295,20336.0
2018-03-15 09:40:00,35.5,35.59,35.5,35.52,9995.0,34.8492,34.9375,34.8492,34.8688,9995.0
2018-03-15 09:45:00,35.54,35.61,35.54,35.58,12955.0,34.8884,34.9571,34.8884,34.9277,12955.0
2018-03-15 09:50:00,35.59,35.69,35.56,35.68,19985.0,34.9375,35.0357,34.9081,35.0259,19985.0
2018-03-15 09:55:00,35.69,35.71,35.65,35.65,16364.0,35.0357,35.0553,34.9964,34.9964,16364.0
2018-03-15 10:00:00,35.66,35.68,35.59,35.68,27946.0,35.0062,35.0259,34.9375,35.0259,27946.0
2018-03-15 10:05:00,35.68,35.84,35.68,35.8,25208.0,35.0259,35.1829,35.0259,35.1437,25208.0
2018-03-15 10:10:00,35.82,35.88,35.72,35.73,10364.0,35.1633,35.2222,35.0651,35.0749,10364.0
2018-03-15 10:15:00,35.73,35.77,35.71,35.76,13256.0,35.0749,35.1142,35.0553,35.1044,13256.0
2018-03-15 10:20:00,35.75,35.82,35.75,35.81,35098.0,35.0946,35.1633,35.0946,35.1535,35098.0
2018-03-15 10:25:00,35.82,35.87,35.82,35.83,19516.0,35.1633,35.2124,35.1633,35.1731,19516.0
2018-03-15 10:30:00,35.84,35.86,35.82,35.84,38263.0,35.1829,35.2026,35.1633,35.1829,38263.0
2018-03-15 10:35:00,35.83,35.86,35.8,35.82,27301.0,35.1731,35.2026,35.1437,35.1633,27301.0
2018-03-15 10:40:00,35.82,35.85,35.81,35.84,32984.0,35.1633,35.1927,35.1535,35.1829,32984.0
2018-03-15 10:45:00,35.84,35.88,35.83,35.83,16702.0,35.1829,35.2222,35.1731,35.1731,16702.0
2018-03-15 10:50:00,35.82,35.82,35.76,35.76,99709.0,35.1633,35.1633,35.1044,35.1044,99709.0
2018-03-15 10:55:00,35.77,35.88,35.77,35.84,30513.0,35.1142,35.2222,35.1142,35.1829,30513.0
2018-03-15 11:00:00,35.84,36.03,35.81,36.02,27721.0,35.1829,35.3694,35.1535,35.3596,27721.0
2018-03-15 11:05:00,36.02,36.04,35.99,36.04,56388.0,35.3596,35.3793,35.3302,35.3793,56388.0
2018-03-15 11:10:00,36.04,36.05,36.0,36.05,20036.0,35.3793,35.3891,35.34,35.3891,20036.0
2018-03-15 11:15:00,36.05,36.1,35.99,36.01,19344.0,35.3891,35.4382,35.3302,35.3498,19344.0
2018-03-15 11:20:00,36.01,36.07,35.97,36.07,11541.0,35.3498,35.4087,35.3105,35.4087,11541.0
2018-03-15 11:25:00,36.07,36.16,36.05,36.08,16576.0,35.4087,35.4971,35.3891,35.4185,16576.0
2018-03-15 11:30:00,36.08,36.14,36.05,36.07,67316.0,35.4185,35.4774,35.3891,35.4087,67316.0
2018-03-15 11:35:00,36.06,36.07,35.87,35.88,159634.0,35.3989,35.4087,35.2124,35.2222,159634.0
2018-03-15 11:40:00,35.88,35.88,35.71,35.74,73437.0,35.2222,35.2222,35.0553,35.0848,73437.0
2018-03-15 11:45:00,35.74,35.76,35.66,35.75,23736.0,35.0848,35.1044,35.0062,35.0946,23736.0
2018-03-15 11:50:00,35.75,35.85,35.68,35.69,284413.0,35.0946,35.1927,35.0259,35.0357,284413.0
2018-03-15 11:55:00,35.69,35.72,35.57,35.64,44377.0,35.0357,35.0651,34.9179,34.9866,44377.0
2018-03-15 12:00:00,35.63,35.64,35.47,35.5,109426.0,34.9768,34.9866,34.8197,34.8492,109426.0
2018-03-15 12:05:00,35.5,35.51,35.35,35.36,38899.0,34.8492,34.859,34.7019,34.7117,38899.0
2018-03-15 12:10:00,35.36,35.39,35.06,35.09,119202.0,34.7117,34.7412,34.4172,34.4467,119202.0
2018-03-15 12:15:00,35.09,35.11,34.95,34.97,101803.0,34.4467,34.4663,34.3092,34.3289,101803.0
2018-03-15 12:20:00,34.97,34.98,34.93,34.93,73137.0,34.3289,34.3387,34.2896,34.2896,73137.0
2018-03-15 12:25:00,34.94,34.95,34.87,34.89,26203.0,34.2994,34.3092,34.2307,34.2503,26203.0
2018-03-15 12:30:00,34.88,35.03,34.88,35.03,39264.0,34.2405,34.3878,34.2405,34.3878,39264.0
2018-03-15 12:35:00,35.03,35.06,34.98,35.0,52763.0,34.3878,34.4172,34.3387,34.3583,52763.0
2018-03-15 12:40:00,35.01,35.17,35.0,35.16,70436.0,34.3681,34.5252,34.3583,34.5154,70436.0
2018-03-15 12:45:00,35.16,35.16,35.05,35.05,38042.0,34.5154,34.5154,34.4074,34.4074,38042.0
2018-03-15 12:50:00,35.05,35.25,35.05,35.18,47547.0,34.4074,34.6037,34.4074,34.535,47547.0
2018-03-15 12:55:00,35.15,35.15,35.01,35.02,15368.0,34.5056,34.5056,34.3681,34.378,15368.0
2018-03-15 13:00:00,35.02,35.14,35.02,35.12,12925.0,34.378,34.4958,34.378,34.4761,12925.0
2018-03-15 13:05:00,35.12,35.12,35.07,35.09,8419.0,34.4761,34.4761,34.427,34.4467,8419.0
2018-03-15 13:10:00,35.09,35.12,35.08,35.09,13309.0,34.4467,34.4761,34.4369,34.4467,13309.0
2018-03-15 13:15:00,35.1,35.11,35.06,35.09,17619.0,34.4565,34.4663,34.4172,34.4467,17619.0
2018-03-15 13:20:00,35.08,35.1,35.07,35.09,44587.0,34.4369,34.4565,34.427,34.4467,44587.0
2018-03-15 13:25:00,35.09,35.14,35.0,35.01,21096.0,34.4467,34.4958,34.3583,34.3681,21096.0
2018-03-15 13:30:00,35.0,35.04,34.96,35.04,22351.0,34.3583,34.3976,34.3191,34.3976,22351.0
2018-03-15 13:35:00,35.04,35.07,35.03,35.04,5720.0,34.3976,34.427,34.3878,34.3976,5720.0
2018-03-15 13:40:00,35.03,35.04,35.0,35.04,15280.0,34.3878,34.3976,34.3583,34.3976,15280.0
2018-03-15 13:45:00,35.04,35.04,34.98,35.01,26182.0,34.3976,34.3976,34.3387,34.3681,26182.0
2018-03-15 13:50:00,35.02,35.02,34.96,34.98,13645.0,34.378,34.378,34.3191,34.3387,13645.0
2018-03-15 13:55:00,34.98,34.99,34.9,34.9,52959.0,34.3387,34.3485,34.2602,34.2602,52959.0
2018-03-15 14:00:00,34.9,34.92,34.85,34.85,55222.0,34.2602,34.2798,34.2111,34.2111,55222.0
2018-03-15 14:05:00,34.85,34.91,34.81,34.91,60919.0,34.2111,34.27,34.1718,34.27,60919.0
2018-03-15 14:10:00,34.92,35.04,34.91,35.03,38287.0,34.2798,34.3976,34.27,34.3878,38287.0
2018-03-15 14:15:00,35.02,35.1,35.02,35.02,26222.0,34.378,34.4565,34.378,34.378,26222.0
2018-03-15 14:20:00,35.03,35.05,35.01,35.01,34448.0,34.3878,34.4074,34.3681,34.3681,34448.0
2018-03-15 14:25:00,35.01,35.04,34.96,34.99,51108.0,34.3681,34.3976,34.3191,34.3485,51108.0
2018-03-15 14:30:00,35.0,35.02,34.95,35.0,24532.0,34.3583,34.378,34.3092,34.3583,24532.0
2018-03-15 14:35:00,34.99,35.05,34.97,34.99,49902.0,34.3485,34.4074,34.3289,34.3485,49902.0
2018-03-15 14:40:00,34.99,34.99,34.93,34.93,17832.0,34.3485,34.3485,34.2896,34.2896,17832.0
2018-03-15 14:45:00,34.93,35.0,34.93,34.98,16873.0,34.2896,34.3583,34.2896,34.3387,16873.0
2018-03-15 14:50:00,34.99,35.0,34.98,34.99,12300.0,34.3485,34.3583,34.3387,34.3485,12300.0
2018-03-15 14:55:00,35.0,35.05,34.98,35.03,26106.0,34.3583,34.4074,34.3387,34.3878,26106.0
2018-03-15 15:00:00,35.02,35.02,34.97,34.98,17065.0,34.378,34.378,34.3289,34.3387,17065.0
2018-03-15 15:05:00,34.98,35.01,34.95,35.0,23772.0,34.3387,34.3681,34.3092,34.3583,23772.0
2018-03-15 15:10:00,35.0,35.01,34.98,34.99,20572.0,34.3583,34.3681,34.3387,34.3485,20572.0
2018-03-15 15:15:00,34.99,35.03,34.97,35.03,20937.0,34.3485,34.3878,34.3289,34.3878,20937.0
2018-03-15 15:20:00,35.03,35.07,35.03,35.06,12031.0,34.3878,34.427,34.3878,34.4172,12031.0
2018-03-15 15:25:00,35.05,35.06,35.03,35.05,15246.0,34.4074,34.4172,34.3878,34.4074,15246.0
2018-03-15 15:30:00,35.04,35.08,35.04,35.07,33533.0,34.3976,34.4369,34.3976,34.427,33533.0
2018-03-15 15:35:00,35.08,35.08,35.03,35.03,35534.0,34.4369,34.4369,34.3878,34.3878,35534.0
2018-03-15 15:40:00,35.03,35.04,34.98,34.98,35068.0,34.3878,34.3976,34.3387,34.3387,35068.0
2018-03-15 15:45:00,34.99,35.0,34.97,34.99,124115.0,34.3485,34.3583,34.3289,34.3485,124115.0
2018-03-15 15:50:00,34.98,34.98,34.97,34.97,62457.0,34.3387,34.3387,34.3289,34.3289,62457.0
2018-03-15 15:55:00,34.98,35.0,34.97,34.99,91263.0,34.3387,34.3583,34.3289,34.3485,91263.0
2018-03-16 09:30:00,34.96,35.15,34.96,35.03,105530.0,34.3191,34.5056,34.3191,34.3878,105530.0
2018-03-16 09:35:00,35.02,35.04,34.91,34.94,9625.0,34.378,34.3976,34.27,34.2994,9625.0
2018-03-16 09:40:00,34.94,35.03,34.89,35.01,21403.0,34.2994,34.3878,34.2503,34.3681,21403.0
2018-03-16 09:45:00,35.01,35.03,34.93,34.96,6041.0,34.3681,34.3878,34.2896,34.3191,6041.0
2018-03-16 09:50:00,35.0,35.01,34.94,34.98,9829.0,34.3583,34.3681,34.2994,34.3387,9829.0
2018-03-16 09:55:00,34.98,34.98,34.89,34.95,6902.0,34.3387,34.3387,34.2503,34.3092,6902.0
2018-03-16 10:00:00,34.95,35.0,34.95,34.98,7573.0,34.3092,34.3583,34.3092,34.3387,7573.0
2018-03-16 10:05:00,34.98,35.08,34.98,35.06,31792.0,34.3387,34.4369,34.3387,34.4172,31792.0
2018-03-16 10:10:00,35.06,35.19,35.06,35.12,32922.0,34.4172,34.5448,34.4172,34.4761,32922.0
2018-03-16 10:15:00,35.12,35.22,35.05,35.22,20626.0,34.4761,34.5743,34.4074,34.5743,20626.0
2018-03-16 10:20:00,35.22,35.28,35.22,35.25,12817.0,34.5743,34.6332,34.5743,34.6037,12817.0
2018-03-16 10:25:00,35.25,35.32,35.23,35.32,13086.0,34.6037,34.6725,34.5841,34.6725,13086.0
2018-03-16 10:30:00,35.33,35.38,35.31,35.37,13697.0,34.6823,34.7314,34.6626,34.7215,13697.0
2018-03-16 10:35:00,35.37,35.46,35.31,35.44,72558.0,34.7215,34.8099,34.6626,34.7903,72558.0
2018-03-16 10:40:00,35.44,35.45,35.39,35.39,10353.0,34.7903,34.8001,34.7412,34.7412,10353.0
2018-03-16 10:45:00,35.39,35.41,35.35,35.4,12006.0,34.7412,34.7608,34.7019,34.751,12006.0
2018-03-16 10:50:00,35.44,35.49,35.43,35.43,9810.0,34.7903,34.8393,34.7804,34.7804,9810.0
2018-03-16 10:55:00,35.43,35.46,35.38,35.45,9232.0,34.7804,34.8099,34.7314,34.8001,9232.0
2018-03-16 11:00:00,35.46,35.46,35.43,35.45,6501.0,34.8099,34.8099,34.7804,34.8001,6501.0
2018-03-16 11:05:00,35.45,35.45,35.39,35.4,4835.0,34.8001,34.8001,34.7412,34.751,4835.0
2018-03-16 11:10:00,35.4,35.4,35.35,35.35,7870.0,34.751,34.751,34.7019,34.7019,7870.0
2018-03-16 11:15:00,35.34,35.39,35.31,35.38,18669.0,34.6921,34.7412,34.6626,34.7314,18669.0
2018-03-16 11:20:00,35.37,35.4,35.34,35.39,14575.0,34.7215,34.751,34.6921,34.7412,14575.0
2018-03-16 11:25:00,35.4,35.41,35.35,35.4,21915.0,34.751,34.7608,34.7019,34.751,21915.0
2018-03-16 11:30:00,35.4,35.52,35.38,35.52,59035.0,34.751,34.8688,34.7314,34.8688,59035.0
2018-03-16 11:35:00,35.54,35.59,35.48,35.48,15375.0,34.8884,34.9375,34.8295,34.8295,15375.0
2018-03-16 11:40:00,35.48,35.52,35.45,35.48,17751.0,34.8295,34.8688,34.8001,34.8295,17751.0
2018-03-16 11:45:00,35.48,35.5,35.45,35.46,19972.0,34.8295,34.8492,34.8001,34.8099,19972.0
2018-03-16 11:50:00,35.45,35.46,35.35,35.41,18353.0,34.8001,34.8099,34.7019,34.7608,18353.0
2018-03-16 11:55:00,35.4,35.4,35.35,35.37,9274.0,34.751,34.751,34.7019,34.7215,9274.0
2018-03-16 12:00:00,35.39,35.44,35.36,35.37,8321.0,34.7412,34.7903,34.7117,34.7215,8321.0
2018-03-16 12:05:00,35.38,35.39,35.36,35.38,7500.0,34.7314,34.7412,34.7117,34.7314,7500.0
2018-03-16 12:10:00,35.38,35.38,35.34,35.38,7470.0,34.7314,34.7314,34.6921,34.7314,7470.0
2018-03-16 12:15:00,35.38,35.38,35.36,35.37,4556.0,34.7314,34.7314,34.7117,34.7215,4556.0
2018-03-16 12:20:00,35.37,35.4,35.36,35.37,12574.0,34.7215,34.751,34.7117,34.7215,12574.0
2018-03-16 12:25:00,35.38,35.4,35.32,35.33,90670.0,34.7314,34.751,34.6725,34.6823,90670.0
2018-03-16 12:30:00,35.35,35.43,35.33,35.42,38134.0,34.7019,34.7804,34.6823,34.7706,38134.0
2018-03-16 12:35:00,35.42,35.5,35.42,35.48,12087.0,34.7706,34.8492,34.7706,34.8295,12087.0
2018-03-16 12:40:00,35.48,35.49,35.43,35.49,12592.0,34.8295,34.8393,34.7804,34.8393,12592.0
2018-03-16 12:45:00,35.5,35.53,35.5,35.51,5206.0,34.8492,34.8786,34.8492,34.859,5206.0
2018-03-16 12:50:00,35.51,35.51,35.46,35.47,4144.0,34.859,34.859,34.8099,34.8197,4144.0
2018-03-16 12:55:00,35.47,35.5,35.46,35.5,5950.0,34.8197,34.8492,34.8099,34.8492,5950.0
2018-03-16 13:00:00,35.5,35.52,35.45,35.47,10967.0,34.8492,34.8688,34.8001,34.8197,10967.0
2018-03-16 13:05:00,35.48,35.49,35.41,35.41,7097.0,34.8295,34.8393,34.7608,34.7608,7097.0
2018-03-16 13:10:00,35.44,35.44,35.39,35.42,7316.0,34.7903,34.7903,34.7412,34.7706,7316.0
2018-03-16 13:15:00,35.42,35.43,35.37,35.38,7507.0,34.7706,34.7804,34.7215,34.7314,7507.0
2018-03-16 13:20:00,35.38,35.42,35.38,35.41,6812.0,34.7314,34.7706,34.7314,34.7608,6812.0
2018-03-16 13:25:00,35.4,35.41,35.36,35.38,4751.0,34.751,34.7608,34.7117,34.7314,4751.0
2018-03-16 13:30:00,35.39,35.42,35.38,35.4,3859.0,34.7412,34.7706,34.7314,34.751,3859.0
2018-03-16 13:35:00,35.41,35.42,35.4,35.42,4375.0,34.7608,34.7706,34.751,34.7706,4375.0
2018-03-16 13:40:00,35.43,35.43,35.38,35.38,6200.0,34.7804,34.7804,34.7314,34.7314,6200.0
2018-03-16 13:45:00,35.38,35.4,35.35,35.37,7463.0,34.7314,34.751,34.7019,34.7215,7463.0
2018-03-16 13:50:00,35.38,35.4,35.37,35.38,11217.0,34.7314,34.751,34.7215,34.7314,11217.0
2018-03-16 13:55:00,35.38,35.41,35.36,35.41,7388.0,34.7314,34.7608,34.7117,34.7608,7388.0
2018-03-16 14:00:00,35.42,35.43,35.38,35.39,5656.0,34.7706,34.7804,34.7314,34.7412,5656.0
2018-03-16 14:05:00,35.39,35.4,35.38,35.39,9085.0,34.7412,34.751,34.7314,34.7412,9085.0
2018-03-16 14:10:00,35.39,35.39,35.33,35.34,8000.0,34.7412,34.7412,34.6823,34.6921,8000.0
2018-03-16 14:15:00,35.34,35.34,35.32,35.33,5188.0,34.6921,34.6921,34.6725,34.6823,5188.0
2018-03-16 14:20:00,35.34,35.35,35.33,35.35,3712.0,34.6921,34.7019,34.6823,34.7019,3712.0
2018-03-16 14:25:00,35.35,35.38,35.35,35.36,5730.0,34.7019,34.7314,34.7019,34.7117,5730.0
2018-03-16 14:30:00,35.36,35.36,35.34,35.35,8088.0,34.7117,34.7117,34.6921,34.7019,8088.0
2018-03-16 14:35:00,35.36,35.38,35.35,35.37,4731.0,34.7117,34.7314,34.7019,34.7215,4731.0
2018-03-16 14:40:00,35.37,35.37,35.32,35.32,12985.0,34.7215,34.7215,34.6725,34.6725,12985.0
2018-03-16 14:45:00,35.32,35.35,35.31,35.34,11589.0,34.6725,34.7019,34.6626,34.6921,11589.0
2018-03-16 14:50:00,35.35,35.38,35.35,35.35,9142.0,34.7019,34.7314,34.7019,34.7019,9142.0
2018-03-16 14:55:00,35.35,35.35,35.34,35.34,5630.0,34.7019,34.7019,34.6921,34.6921,5630.0
2018-03-16 15:00:00,35.34,35.39,35.33,35.37,17232.0,34.6921,34.7412,34.6823,34.7215,17232.0
2018-03-16 15:05:00,35.37,35.37,35.36,35.37,5800.0,34.7215,34.7215,34.7117,34.7215,5800.0
2018-03-16 15:10:00,35.37,35.37,35.35,35.35,4866.0,34.7215,34.7215,34.7019,34.7019,4866.0
2018-03-16 15:15:00,35.35,35.36,35.34,35.34,14475.0,34.7019,34.7117,34.6921,34.6921,14475.0
2018-03-16 15:20:00,35.35,35.39,35.35,35.37,17216.0,34.7019,34.7412,34.7019,34.7215,17216.0
2018-03-16 15:25:00,35.37,35.46,35.35,35.45,35565.0,34.7215,34.8099,34.7019,34.8001,35565.0
2018-03-16 15:30:00,35.45,35.46,35.43,35.46,20989.0,34.8001,34.8099,34.7804,34.8099,20989.0
2018-03-16 15:35:00,35.46,35.46,35.41,35.43,26073.0,34.8099,34.8099,34.7608,34.7804,26073.0
2018-03-16 15:40:00,35.43,35.44,35.37,35.38,46317.0,34.7804,34.7903,34.7215,34.7314,46317.0
2018-03-16 15:45:00,35.37,35.41,35.36,35.4,48597.0,34.7215,34.7608,34.7117,34.751,48597.0
2018-03-16 15:50:00,35.4,35.45,35.39,35.44,31777.0,34.751,34.8001,34.7412,34.7903,31777.0
2018-03-16 15:55:00,35.44,35.46,35.35,35.35,159947.0,34.7903,34.8099,34.7019,34.7019,159947.0
2018-03-19 09:30:00,35.25,35.43,35.23,35.31,36088.0,34.6037,34.7804,34.5841,34.6626,36088.0
2018-03-19 09:35:00,35.31,35.44,35.26,35.38,17542.0,34.6626,34.7903,34.6136,34.7314,17542.0
2018-03-19 09:40:00,35.38,35.38,35.27,35.27,14715.0,34.7314,34.7314,34.6234,34.6234,14715.0
2018-03-19 09:45:00,35.25,35.3,35.2,35.21,16223.0,34.6037,34.6528,34.5547,34.5645,16223.0
2018-03-19 09:50:00,35.21,35.3,35.2,35.27,10450.0,34.5645,34.6528,34.5547,34.6234,10450.0
2018-03-19 09:55:00,35.28,35.36,35.28,35.34,16350.0,34.6332,34.7117,34.6332,34.6921,16350.0
2018-03-19 10:00:00,35.34,35.34,35.2,35.24,7034.0,34.6921,34.6921,34.5547,34.5939,7034.0
2018-03-19 10:05:00,35.24,35.26,35.18,35.2,12810.0,34.5939,34.6136,34.535,34.5547,12810.0
2018-03-19 10:10:00,35.18,35.18,35.09,35.12,11600.0,34.535,34.535,34.4467,34.4761,11600.0
2018-03-19 10:15:00,35.13,35.18,35.06,35.06,22480.0,34.4859,34.535,34.4172,34.4172,22480.0
2018-03-19 10:20:00,35.07,35.1,35.04,35.07,8361.0,34.427,34.4565,34.3976,34.427,8361.0
2018-03-19 10:25:00,35.06,35.12,35.06,35.1,4217.0,34.4172,34.4761,34.4172,34.4565,4217.0
2018-03-19 10:30:00,35.1,35.15,35.07,35.15,9351.0,34.4565,34.5056,34.427,34.5056,9351.0
2018-03-19 10:35:00,35.16,35.21,35.13,35.14,10162.0,34.5154,34.5645,34.4859,34.4958,10162.0
2018-03-19 10:40:00,35.15,35.15,35.1,35.11,7166.0,34.5056,34.5056,34.4565,34.4663,7166.0
2018-03-19 10:45:00,35.09,35.12,35.04,35.06,7491.0,34.4467,34.4761,34.3976,34.4172,7491.0
2018-03-19 10:50:00,35.06,35.07,35.03,35.03,9566.0,34.4172,34.427,34.3878,34.3878,9566.0
2018-03-19 10:55:00,35.03,35.03,34.98,35.0,13055.0,34.3878,34.3878,34.3387,34.3583,13055.0
2018-03-19 11:00:00,35.0,35.02,34.96,34.99,15002.0,34.3583,34.378,34.3191,34.3485,15002.0
2018-03-19 11:05:00,35.0,35.06,34.98,34.99,16940.0,34.3583,34.4172,34.3387,34.3485,16940.0
2018-03-19 11:10:00,34.99,34.99,34.95,34.96,23673.0,34.3485,34.3485,34.3092,34.3191,23673.0
2018-03-19 11:15:00,34.96,34.99,34.93,34.96,15431.0,34.3191,34.3485,34.2896,34.3191,15431.0
2018-03-19 11:20:00,34.96,34.96,34.9,34.93,12669.0,34.3191,34.3191,34.2602,34.2896,12669.0
2018-03-19 11:25:00,34.93,34.97,34.89,34.97,13317.0,34.2896,34.3289,34.2503,34.3289,13317.0
2018-03-19 11:30:00,34.98,35.02,34.96,35.0,11295.0,34.3387,34.378,34.3191,34.3583,11295.0
2018-03-19 11:35:00,34.99,35.02,34.98,35.0,7615.0,34.3485,34.378,34.3387,34.3583,7615.0
2018-03-19 11:40:00,35.0,35.03,34.98,35.01,13545.0,34.3583,34.3878,34.3387,34.3681,13545.0
2018-03-19 11:45:00,35.02,35.06,35.02,35.04,6441.0,34.378,34.4172,34.378,34.3976,6441.0
2018-03-19 11:50:00,35.04,35.06,35.03,35.03,7734.0,34.3976,34.4172,34.3878,34.3878,7734.0
2018-03-19 11:55:00,35.02,35.03,34.92,34.94,23279.0,34.378,34.3878,34.2798,34.2994,23279.0
2018-03-19 12:00:00,34.94,34.99,34.92,34.94,19108.0,34.2994,34.3485,34.2798,34.2994,19108.0
2018-03-19 12:05:00,34.96,34.98,34.93,34.93,9191.0,34.3191,34.3387,34.2896,34.2896,9191.0
2018-03-19 12:10:00,34.94,34.97,34.91,34.93,20883.0,34.2994,34.3289,34.27,34.2896,20883.0
2018-03-19 12:15:00,34.91,34.94,34.89,34.91,5133.0,34.27,34.2994,34.2503,34.27,5133.0
2018-03-19 12:20:00,34.91,34.98,34.89,34.96,10249.0,34.27,34.3387,34.2503,34.3191,10249.0
2018-03-19 12:25:00,34.96,35.0,34.95,34.99,13390.0,34.3191,34.3583,34.3092,34.3485,13390.0
2018-03-19 12:30:00,35.0,35.01,34.97,34.97,14112.0,34.3583,34.3681,34.3289,34.3289,14112.0
2018-03-19 12:35:00,34.98,35.01,34.98,34.98,6641.0,34.3387,34.3681,34.3387,34.3387,6641.0
2018-03-19 12:40:00,34.98,35.02,34.98,35.0,4880.0,34.3387,34.378,34.3387,34.3583,4880.0
2018-03-19 12:45:00,34.99,34.99,34.93,34.95,9234.0,34.3485,34.3485,34.2896,34.3092,9234.0
2018-03-19 12:50:00,34.96,34.99,34.94,34.99,8083.0,34.3191,34.3485,34.2994,34.3485,8083.0
2018-03-19 12:55:00,35.0,35.01,34.96,34.96,6200.0,34.3583,34.3681,34.3191,34.3191,6200.0
2018-03-19 13:00:00,34.95,34.96,34.89,34.9,28315.0,34.3092,34.3191,34.2503,34.2602,28315.0
2018-03-19 13:05:00,34.91,34.93,34.86,34.88,25575.0,34.27,34.2896,34.2209,34.2405,25575.0
2018-03-19 13:10:00,34.88,34.88,34.83,34.86,13248.0,34.2405,34.2405,34.1914,34.2209,13248.0
2018-03-19 13:15:00,34.86,34.92,34.86,34.92,5477.0,34.2209,34.2798,34.2209,34.2798,5477.0
2018-03-19 13:20:00,34.91,34.92,34.88,34.88,6105.0,34.27,34.2798,34.2405,34.2405,6105.0
2018-03-19 13:25:00,34.88,34.91,34.81,34.85,27263.0,34.2405,34.27,34.1718,34.2111,27263.0
2018-03-19 13:30:00,34.85,34.86,34.82,34.83,9283.0,34.2111,34.2209,34.1816,34.1914,9283.0
2018-03-19 13:35:00,34.83,34.83,34.76,34.79,52748.0,34.1914,34.1914,34.1227,34.1522,52748.0
2018-03-19 13:40:00,34.8,34.82,34.78,34.82,60338.0,34.162,34.1816,34.1424,34.1816,60338.0
2018-03-19 13:45:00,34.82,34.87,34.81,34.84,25377.0,34.1816,34.2307,34.1718,34.2013,25377.0
2018-03-19 13:50:00,34.84,34.85,34.79,34.8,22264.0,34.2013,34.2111,34.1522,34.162,22264.0
2018-03-19 13:55:00,34.81,34.85,34.79,34.84,19216.0,34.1718,34.2111,34.1522,34.2013,19216.0
2018-03-19 14:00:00,34.84,34.87,34.84,34.85,5466.0,34.2013,34.2307,34.2013,34.2111,5466.0
2018-03-19 14:05:00,34.84,34.85,34.81,34.83,5086.0,34.2013,34.2111,34.1718,34.1914,5086.0
2018-03-19 14:10:00,34.82,34.86,34.81,34.83,7015.0,34.1816,34.2209,34.1718,34.1914,7015.0
2018-03-19 14:15:00,34.83,34.84,34.79,34.8,9959.0,34.1914,34.2013,34.1522,34.162,9959.0
2018-03-19 14:20:00,34.79,34.79,34.75,34.76,28811.0,34.1522,34.1522,34.1129,34.1227,28811.0
2018-03-19 14:25:00,34.76,34.78,34.74,34.77,5672.0,34.1227,34.1424,34.1031,34.1325,5672.0
2018-03-19 14:30:00,34.76,34.77,34.71,34.71,10193.0,34.1227,34.1325,34.0736,34.0736,10193.0
2018-03-19 14:35:00,34.71,34.73,34.66,34.67,8887.0,34.0736,34.0933,34.0246,34.0344,8887.0
2018-03-19 14:40:00,34.68,34.68,34.63,34.68,7121.0,34.0442,34.0442,33.9951,34.0442,7121.0
2018-03-19 14:45:00,34.69,34.71,34.66,34.68,6640.0,34.054,34.0736,34.0246,34.0442,6640.0
2018-03-19 14:50:00,34.68,34.73,34.66,34.71,17165.0,34.0442,34.0933,34.0246,34.0736,17165.0
2018-03-19 14:55:00,34.72,34.76,34.72,34.74,12414.0,34.0835,34.1227,34.0835,34.1031,12414.0
2018-03-19 15:00:00,34.74,34.74,34.69,34.73,20950.0,34.1031,34.1031,34.054,34.0933,20950.0
2018-03-19 15:05:00,34.73,34.74,34.68,34.7,16440.0,34.0933,34.1031,34.0442,34.0638,16440.0
2018-03-19 15:10:00,34.7,34.73,34.69,34.73,20823.0,34.0638,34.0933,34.054,34.0933,20823.0
2018-03-19 15:15:00,34.73,34.87,34.72,34.85,26079.0,34.0933,34.2307,34.0835,34.2111,26079.0
2018-03-19 15:20:00,34.86,34.9,34.82,34.83,41914.0,34.2209,34.2602,34.1816,34.1914,41914.0
2018-03-19 15:25:00,34.83,34.85,34.78,34.79,25033.0,34.1914,34.2111,34.1424,34.1522,25033.0
2018-03-19 15:30:00,34.79,34.82,34.75,34.82,49820.0,34.1522,34.1816,34.1129,34.1816,49820.0
2018-03-19 15:35:00,34.82,34.86,34.76,34.84,17197.0,34.1816,34.2209,34.1227,34.2013,17197.0
2018-03-19 15:40:00,34.84,34.86,34.82,34.83,19309.0,34.2013,34.2209,34.1816,34.1914,19309.0
2018-03-19 15:45:00,34.84,34.89,34.84,34.84,28545.0,34.2013,34.2503,34.2013,34.2013,28545.0
2018-03-19 15:50:00,34.83,34.86,34.82,34.86,41524.0,34.1914,34.2209,34.1816,34.2209,41524.0
2018-03-19 15:55:00,34.86,34.95,34.86,34.94,59538.0,34.2209,34.3092,34.2209,34.2994,59538.0
2018-03-20 09:30:00,35.05,35.05,34.97,35.03,11369.0,34.4074,34.4074,34.3289,34.3878,11369.0
2018-03-20 09:35:00,35.06,35.09,35.01,35.07,5442.0,34.4172,34.4467,34.3681,34.427,5442.0
2018-03-20 09:40:00,35.07,35.17,35.07,35.16,33529.0,34.427,34.5252,34.427,34.5154,33529.0
2018-03-20 09:45:00,35.18,35.19,35.08,35.16,6153.0,34.535,34.5448,34.4369,34.5154,6153.0
2018-03-20 09:50:00,35.16,35.18,35.11,35.13,15179.0,34.5154,34.535,34.4663,34.4859,15179.0
2018-03-20 09:55:00,35.13,35.15,35.08,35.15,10631.0,34.4859,34.5056,34.4369,34.5056,10631.0
2018-03-20 10:00:00,35.14,35.16,35.08,35.12,7542.0,34.4958,34.5154,34.4369,34.4761,7542.0
2018-03-20 10:05:00,35.11,35.14,35.08,35.11,8988.0,34.4663,34.4958,34.4369,34.4663,8988.0
2018-03-20 10:10:00,35.1,35.13,35.07,35.09,6504.0,34.4565,34.4859,34.427,34.4467,6504.0
2018-03-20 10:15:00,35.09,35.11,35.06,35.11,28582.0,34.4467,34.4663,34.4172,34.4663,28582.0
2018-03-20 10:20:00,35.11,35.14,35.07,35.08,9584.0,34.4663,34.4958,34.427,34.4369,9584.0
2018-03-20 10:25:00,35.07,35.14,35.04,35.14,17226.0,34.427,34.4958,34.3976,34.4958,17226.0
2018-03-20 10:30:00,35.14,35.17,35.12,35.14,8202.0,34.4958,34.5252,34.4761,34.4958,8202.0
2018-03-20 10:35:00,35.14,35.17,35.13,35.14,3561.0,34.4958,34.5252,34.4859,34.4958,3561.0
2018-03-20 10:40:00,35.16,35.18,35.1,35.1,7850.0,34.5154,34.535,34.4565,34.4565,7850.0
2018-03-20 10:45:00,35.09,35.12,35.08,35.08,4449.0,34.4467,34.4761,34.4369,34.4369,4449.0
2018-03-20 10:50:00,35.07,35.14,35.05,35.13,19324.0,34.427,34.4958,34.4074,34.4859,19324.0
2018-03-20 10:55:00,35.12,35.12,35.08,35.09,12476.0,34.4761,34.4761,34.4369,34.4467,12476.0
2018-03-20 11:00:00,35.09,35.1,34.98,34.99,20265.0,34.4467,34.4565,34.3387,34.3485,20265.0
2018-03-20 11:05:00,35.01,35.08,35.0,35.04,9589.0,34.3681,34.4369,34.3583,34.3976,9589.0
2018-03-20 11:10:00,35.04,35.07,35.02,35.03,4921.0,34.3976,34.427,34.378,34.3878,4921.0
2018-03-20 11:15:00,35.04,35.07,35.02,35.02,7820.0,34.3976,34.427,34.378,34.378,7820.0
2018-03-20 11:20:00,35.04,35.06,35.02,35.05,3302.0,34.3976,34.4172,34.378,34.4074,3302.0
2018-03-20 11:25:00,35.05,35.09,35.04,35.06,13773.0,34.4074,34.4467,34.3976,34.4172,13773.0
2018-03-20 11:30:00,35.06,35.1,35.06,35.07,7762.0,34.4172,34.4565,34.4172,34.427,7762.0
2018-03-20 11:35:00,35.06,35.08,35.03,35.08,6549.0,34.4172,34.4369,34.3878,34.4369,6549.0
2018-03-20 11:40:00,35.07,35.07,35.01,35.02,17050.0,34.427,34.427,34.3681,34.378,17050.0
2018-03-20 11:45:00,35.02,35.04,35.0,35.02,12387.0,34.378,34.3976,34.3583,34.378,12387.0
2018-03-20 11:50:00,35.05,35.06,34.99,35.0,15800.0,34.4074,34.4172,34.3485,34.3583,15800.0
2018-03-20 11:55:00,35.0,35.01,34.99,35.0,28413.0,34.3583,34.3681,34.3485,34.3583,28413.0
2018-03-20 12:00:00,35.0,35.02,34.99,35.0,22677.0,34.3583,34.378,34.3485,34.3583,22677.0
2018-03-20 12:05:00,35.0,35.05,34.99,35.02,19138.0,34.3583,34.4074,34.3485,34.378,19138.0
2018-03-20 12:10:00,35.03,35.09,35.03,35.08,15867.0,34.3878,34.4467,34.3878,34.4369,15867.0
2018-03-20 12:15:00,35.08,35.09,35.05,35.06,8495.0,34.4369,34.4467,34.4074,34.4172,8495.0
2018-03-20 12:20:00,35.06,35.06,35.01,35.02,11169.0,34.4172,34.4172,34.3681,34.378,11169.0
2018-03-20 12:25:00,35.03,35.06,35.02,35.02,8276.0,34.3878,34.4172,34.378,34.378,8276.0
2018-03-20 12:30:00,35.01,35.08,35.0,35.06,6250.0,34.3681,34.4369,34.3583,34.4172,6250.0
2018-03-20 12:35:00,35.07,35.08,35.03,35.03,6793.0,34.427,34.4369,34.3878,34.3878,6793.0
2018-03-20 12:40:00,35.03,35.07,35.03,35.04,6581.0,34.3878,34.427,34.3878,34.3976,6581.0
2018-03-20 12:45:00,35.04,35.04,35.01,35.04,8993.0,34.3976,34.3976,34.3681,34.3976,8993.0
2018-03-20 12:50:00,35.05,35.07,35.02,35.03,8912.0,34.4074,34.427,34.378,34.3878,8912.0
2018-03-20 12:55:00,35.03,35.03,34.99,35.01,3072.0,34.3878,34.3878,34.3485,34.3681,3072.0
2018-03-20 13:00:00,35.01,35.03,34.99,35.0,4300.0,34.3681,34.3878,34.3485,34.3583,4300.0
2018-03-20 13:05:00,35.0,35.04,35.0,35.03,5151.0,34.3583,34.3976,34.3583,34.3878,5151.0
2018-03-20 13:10:00,35.03,35.08,35.03,35.04,14658.0,34.3878,34.4369,34.3878,34.3976,14658.0
2018-03-20 13:15:00,35.04,35.05,34.99,35.01,2704.0,34.3976,34.4074,34.3485,34.3681,2704.0
2018-03-20 13:20:00,35.0,35.01,34.99,35.0,2919.0,34.3583,34.3681,34.3485,34.3583,2919.0
2018-03-20 13:25:00,35.0,35.01,34.97,34.98,7092.0,34.3583,34.3681,34.3289,34.3387,7092.0
2018-03-20 13:30:00,34.98,34.98,34.94,34.95,7258.0,34.3387,34.3387,34.2994,34.3092,7258.0
2018-03-20 13:35:00,34.95,34.99,34.94,34.98,34930.0,34.3092,34.3485,34.2994,34.3387,34930.0
2018-03-20 13:40:00,34.99,34.99,34.96,34.96,32899.0,34.3485,34.3485,34.3191,34.3191,32899.0
2018-03-20 13:45:00,34.96,35.0,34.94,34.99,8069.0,34.3191,34.3583,34.2994,34.3485,8069.0
2018-03-20 13:50:00,34.99,35.01,34.99,35.0,2600.0,34.3485,34.3681,34.3485,34.3583,2600.0
2018-03-20 13:55:00,35.0,35.0,34.96,34.96,9067.0,34.3583,34.3583,34.3191,34.3191,9067.0
2018-03-20 14:00:00,34.96,35.0,34.94,34.98,10214.0,34.3191,34.3583,34.2994,34.3387,10214.0
2018-03-20 14:05:00,34.99,35.01,34.98,34.99,7075.0,34.3485,34.3681,34.3387,34.3485,7075.0
2018-03-20 14:10:00,34.99,35.02,34.98,34.98,6172.0,34.3485,34.378,34.3387,34.3387,6172.0
2018-03-20 14:15:00,34.99,35.02,34.99,35.01,5400.0,34.3485,34.378,34.3485,34.3681,5400.0
2018-03-20 14:20:00,35.02,35.03,35.01,35.02,5407.0,34.378,34.3878,34.3681,34.378,5407.0
2018-03-20 14:25:00,35.01,35.03,35.0,35.02,10455.0,34.3681,34.3878,34.3583,34.378,10455.0
2018-03-20 14:30:00,35.04,35.04,35.0,35.0,12430.0,34.3976,34.3976,34.3583,34.3583,12430.0
2018-03-20 14:35:00,35.0,35.01,34.99,35.01,7502.0,34.3583,34.3681,34.3485,34.3681,7502.0
2018-03-20 14:40:00,35.0,35.03,35.0,35.03,9386.0,34.3583,34.3878,34.3583,34.3878,9386.0
2018-03-20 14:45:00,35.02,35.02,35.0,35.01,8138.0,34.378,34.378,34.3583,34.3681,8138.0
2018-03-20 14:50:00,35.02,35.04,35.01,35.02,4352.0,34.378,34.3976,34.3681,34.378,4352.0
2018-03-20 14:55:00,35.02,35.03,34.99,35.0,10799.0,34.378,34.3878,34.3485,34.3583,10799.0
2018-03-20 15:00:00,35.01,35.03,35.01,35.02,4700.0,34.3681,34.3878,34.3681,34.378,4700.0
2018-03-20 15:05:00,35.03,35.03,35.0,35.01,5850.0,34.3878,34.3878,34.3583,34.3681,5850.0
2018-03-20 15:10:00,35.01,35.03,34.99,35.03,7389.0,34.3681,34.3878,34.3485,34.3878,7389.0
2018-03-20 15:15:00,35.02,35.02,34.98,34.99,10086.0,34.378,34.378,34.3387,34.3485,10086.0
2018-03-20 15:20:00,34.99,35.0,34.98,34.98,7570.0,34.3485,34.3583,34.3387,34.3387,7570.0
2018-03-20 15:25:00,34.98,35.02,34.97,35.01,17723.0,34.3387,34.378,34.3289,34.3681,17723.0
2018-03-20 15:30:00,35.01,35.02,34.99,35.01,25679.0,34.3681,34.378,34.3485,34.3681,25679.0
2018-03-20 15:35:00,35.01,35.04,35.01,35.02,45631.0,34.3681,34.3976,34.3681,34.378,45631.0
2018-03-20 15:40:00,35.02,35.06,35.02,35.05,58871.0,34.378,34.4172,34.378,34.4074,58871.0
2018-03-20 15:45:00,35.06,35.08,35.05,35.07,28278.0,34.4172,34.4369,34.4074,34.427,28278.0
2018-03-20 15:50:00,35.06,35.11,35.06,35.1,52109.0,34.4172,34.4663,34.4172,34.4565,52109.0
2018-03-20 15:55:00,35.09,35.12,35.09,35.1,80439.0,34.4467,34.4761,34.4467,34.4565,80439.0
2018-03-21 09:30:00,35.19,35.37,35.19,35.32,22044.0,34.5448,34.7215,34.5448,34.6725,22044.0
2018-03-21 09:35:00,35.32,35.49,35.32,35.45,16059.0,34.6725,34.8393,34.6725,34.8001,16059.0
2018-03-21 09:40:00,35.44,35.59,35.44,35.58,20902.0,34.7903,34.9375,34.7903,34.9277,20902.0
2018-03-21 09:45:00,35.57,35.85,35.57,35.77,22062.0,34.9179,35.1927,34.9179,35.1142,22062.0
2018-03-21 09:50:00,35.78,35.84,35.69,35.84,12083.0,35.124,35.1829,35.0357,35.1829,12083.0
2018-03-21 09:55:00,35.85,35.86,35.78,35.79,18746.0,35.1927,35.2026,35.124,35.1338,18746.0
2018-03-21 10:00:00,35.79,35.85,35.79,35.85,14631.0,35.1338,35.1927,35.1338,35.1927,14631.0
2018-03-21 10:05:00,35.86,35.88,35.79,35.8,11086.0,35.2026,35.2222,35.1338,35.1437,11086.0
2018-03-21 10:10:00,35.81,35.87,35.81,35.82,9342.0,35.1535,35.2124,35.1535,35.1633,9342.0
2018-03-21 10:15:00,35.82,35.88,35.8,35.8,17050.0,35.1633,35.2222,35.1437,35.1437,17050.0
2018-03-21 10:20:00,35.8,35.83,35.71,35.72,9799.0,35.1437,35.1731,35.0553,35.0651,9799.0
2018-03-21 10:25:00,35.72,35.78,35.72,35.77,5103.0,35.0651,35.124,35.0651,35.1142,5103.0
2018-03-21 10:30:00,35.75,35.79,35.73,35.73,6421.0,35.0946,35.1338,35.0749,35.0749,6421.0
2018-03-21 10:35:00,35.73,35.77,35.72,35.76,42661.0,35.0749,35.1142,35.0651,35.1044,42661.0
2018-03-21 10:40:00,35.76,35.86,35.76,35.86,13231.0,35.1044,35.2026,35.1044,35.2026,13231.0
2018-03-21 10:45:00,35.86,35.93,35.85,35.93,14537.0,35.2026,35.2713,35.1927,35.2713,14537.0
2018-03-21 10:50:00,35.93,35.97,35.9,35.9,10399.0,35.2713,35.3105,35.2418,35.2418,10399.0
2018-03-21 10:55:00,35.94,35.96,35.9,35.91,8075.0,35.2811,35.3007,35.2418,35.2516,8075.0
2018-03-21 11:00:00,35.9,35.92,35.89,35.92,5031.0,35.2418,35.2615,35.232,35.2615,5031.0
2018-03-21 11:05:00,35.94,35.99,35.93,35.98,8439.0,35.2811,35.3302,35.2713,35.3204,8439.0
2018-03-21 11:10:00,35.99,36.0,35.95,35.95,8869.0,35.3302,35.34,35.2909,35.2909,8869.0
2018-03-21 11:15:00,35.96,36.01,35.96,36.0,7233.0,35.3007,35.3498,35.3007,35.34,7233.0
2018-03-21 11:20:00,36.0,36.0,35.9,35.95,19571.0,35.34,35.34,35.2418,35.2909,19571.0
2018-03-21 11:25:00,35.98,36.08,35.98,36.08,8376.0,35.3204,35.4185,35.3204,35.4185,8376.0
2018-03-21 11:30:00,36.09,36.12,36.07,36.11,14901.0,35.4283,35.4578,35.4087,35.448,14901.0
2018-03-21 11:35:00,36.12,36.13,36.08,36.12,10438.0,35.4578,35.4676,35.4185,35.4578,10438.0
2018-03-21 11:40:00,36.12,36.2,36.11,36.16,13522.0,35.4578,35.5363,35.448,35.4971,13522.0
2018-03-21 11:45:00,36.17,36.21,36.17,36.2,6791.0,35.5069,35.5461,35.5069,35.5363,6791.0
2018-03-21 11:50:00,36.2,36.24,36.19,36.22,21027.0,35.5363,35.5756,35.5265,35.556,21027.0
2018-03-21 11:55:00,36.23,36.27,36.21,36.22,16067.0,35.5658,35.605,35.5461,35.556,16067.0
2018-03-21 12:00:00,36.2,36.2,36.16,36.17,7482.0,35.5363,35.5363,35.4971,35.5069,7482.0
2018-03-21 12:05:00,36.17,36.18,36.12,36.14,8400.0,35.5069,35.5167,35.4578,35.4774,8400.0
2018-03-21 12:10:00,36.15,36.22,36.15,36.2,8483.0,35.4872,35.556,35.4872,35.5363,8483.0
2018-03-21 12:15:00,36.19,36.19,36.14,36.17,6624.0,35.5265,35.5265,35.4774,35.5069,6624.0
2018-03-21 12:20:00,36.17,36.17,36.1,36.12,8384.0,35.5069,35.5069,35.4382,35.4578,8384.0
2018-03-21 12:25:00,36.11,36.15,36.09,36.14,7187.0,35.448,35.4872,35.4283,35.4774,7187.0
2018-03-21 12:30:00,36.14,36.14,36.08,36.08,8320.0,35.4774,35.4774,35.4185,35.4185,8320.0
2018-03-21 12:35:00,36.08,36.09,36.07,36.08,2924.0,35.4185,35.4283,35.4087,35.4185,2924.0
2018-03-21 12:40:00,36.09,36.09,36.06,36.06,6149.0,35.4283,35.4283,35.3989,35.3989,6149.0
2018-03-21 12:45:00,36.06,36.1,36.05,36.1,11196.0,35.3989,35.4382,35.3891,35.4382,11196.0
2018-03-21 12:50:00,36.09,36.1,36.04,36.05,4579.0,35.4283,35.4382,35.3793,35.3891,4579.0
2018-03-21 12:55:00,36.05,36.05,36.03,36.04,2949.0,35.3891,35.3891,35.3694,35.3793,2949.0
2018-03-21 13:00:00,36.05,36.06,36.03,36.03,4308.0,35.3891,35.3989,35.3694,35.3694,4308.0
2018-03-21 13:05:00,36.03,36.03,35.99,36.01,5610.0,35.3694,35.3694,35.3302,35.3498,5610.0
2018-03-21 13:10:00,36.01,36.01,35.93,35.93,7155.0,35.3498,35.3498,35.2713,35.2713,7155.0
2018-03-21 13:15:00,35.93,35.94,35.86,35.86,4979.0,35.2713,35.2811,35.2026,35.2026,4979.0
2018-03-21 13:20:00,35.87,35.91,35.86,35.9,6743.0,35.2124,35.2516,35.2026,35.2418,6743.0
2018-03-21 13:25:00,35.9,35.91,35.87,35.9,7596.0,35.2418,35.2516,35.2124,35.2418,7596.0
2018-03-21 13:30:00,35.91,35.92,35.89,35.9,6681.0,35.2516,35.2615,35.232,35.2418,6681.0
2018-03-21 13:35:00,35.9,35.95,35.88,35.89,10370.0,35.2418,35.2909,35.2222,35.232,10370.0
2018-03-21 13:40:00,35.89,35.91,35.88,35.88,6181.0,35.232,35.2516,35.2222,35.2222,6181.0
2018-03-21 13:45:00,35.89,35.93,35.89,35.89,5934.0,35.232,35.2713,35.232,35.232,5934.0
2018-03-21 13:50:00,35.9,35.95,35.9,35.92,5129.0,35.2418,35.2909,35.2418,35.2615,5129.0
2018-03-21 13:55:00,35.91,35.94,35.89,35.92,7734.0,35.2516,35.2811,35.232,35.2615,7734.0
2018-03-21 14:00:00,35.91,36.04,35.85,35.88,33520.0,35.2516,35.3793,35.1927,35.2222,33520.0
2018-03-21 14:05:00,35.9,36.05,35.89,36.05,8176.0,35.2418,35.3891,35.232,35.3891,8176.0
2018-03-21 14:10:00,36.06,36.1,36.04,36.07,11599.0,35.3989,35.4382,35.3793,35.4087,11599.0
2018-03-21 14:15:00,36.08,36.14,36.07,36.07,14087.0,35.4185,35.4774,35.4087,35.4087,14087.0
2018-03-21 14:20:00,36.08,36.09,35.98,36.01,17682.0,35.4185,35.4283,35.3204,35.3498,17682.0
2018-03-21 14:25:00,36.0,36.03,35.94,36.0,13605.0,35.34,35.3694,35.2811,35.34,13605.0
2018-03-21 14:30:00,36.0,36.09,35.98,36.08,25682.0,35.34,35.4283,35.3204,35.4185,25682.0
2018-03-21 14:35:00,36.07,36.07,35.96,35.96,18715.0,35.4087,35.4087,35.3007,35.3007,18715.0
2018-03-21 14:40:00,35.97,36.02,35.93,36.0,11821.0,35.3105,35.3596,35.2713,35.34,11821.0
2018-03-21 14:45:00,36.0,36.0,35.9,35.9,15394.0,35.34,35.34,35.2418,35.2418,15394.0
2018-03-21 14:50:00,35.92,35.92,35.85,35.89,21155.0,35.2615,35.2615,35.1927,35.232,21155.0
2018-03-21 14:55:00,35.89,35.95,35.87,35.95,7747.0,35.232,35.2909,35.2124,35.2909,7747.0
2018-03-21 15:00:00,35.96,36.03,35.94,36.0,22852.0,35.3007,35.3694,35.2811,35.34,22852.0
2018-03-21 15:05:00,36.01,36.02,35.94,36.01,16308.0,35.3498,35.3596,35.2811,35.3498,16308.0
2018-03-21 15:10:00,36.02,36.14,35.99,36.14,18090.0,35.3596,35.4774,35.3302,35.4774,18090.0
2018-03-21 15:15:00,36.15,36.15,36.08,36.12,20530.0,35.4872,35.4872,35.4185,35.4578,20530.0
2018-03-21 15:20:00,36.13,36.13,36.06,36.08,16634.0,35.4676,35.4676,35.3989,35.4185,16634.0
2018-03-21 15:25:00,36.08,36.08,36.01,36.02,15439.0,35.4185,35.4185,35.3498,35.3596,15439.0
2018-03-21 15:30:00,36.02,36.03,35.99,36.02,27916.0,35.3596,35.3694,35.3302,35.3596,27916.0
2018-03-21 15:35:00,36.03,36.06,36.01,36.03,24121.0,35.3694,35.3989,35.3498,35.3694,24121.0
2018-03-21 15:40:00,36.02,36.02,35.91,35.92,37953.0,35.3596,35.3596,35.2516,35.2615,37953.0
2018-03-21 15:45:00,35.92,35.98,35.89,35.96,39533.0,35.2615,35.3204,35.232,35.3007,39533.0
2018-03-21 15:50:00,35.95,35.95,35.86,35.87,50758.0,35.2909,35.2909,35.2026,35.2124,50758.0
2018-03-21 15:55:00,35.87,35.87,35.82,35.82,70336.0,35.2124,35.2124,35.1633,35.1633,70336.0
2018-03-22 09:30:00,35.4,35.42,35.29,35.42,17005.0,34.751,34.7706,34.643,34.7706,17005.0
2018-03-22 09:35:00,35.44,35.6,35.42,35.58,6859.0,34.7903,34.9473,34.7706,34.9277,6859.0
2018-03-22 09:40:00,35.54,35.7,35.54,35.66,11125.0,34.8884,35.0455,34.8884,35.0062,11125.0
2018-03-22 09:45:00,35.66,35.72,35.56,35.68,14429.0,35.0062,35.0651,34.9081,35.0259,14429.0
2018-03-22 09:50:00,35.68,35.74,35.67,35.68,9549.0,35.0259,35.0848,35.016,35.0259,9549.0
2018-03-22 09:55:00,35.68,35.7,35.61,35.64,8501.0,35.0259,35.0455,34.9571,34.9866,8501.0
2018-03-22 10:00:00,35.62,35.69,35.62,35.67,7565.0,34.967,35.0357,34.967,35.016,7565.0
2018-03-22 10:05:00,35.67,35.7,35.65,35.7,11150.0,35.016,35.0455,34.9964,35.0455,11150.0
2018-03-22 10:10:00,35.7,35.84,35.69,35.83,13900.0,35.0455,35.1829,35.0357,35.1731,13900.0
2018-03-22 10:15:00,35.82,35.83,35.76,35.82,9424.0,35.1633,35.1731,35.1044,35.1633,9424.0
2018-03-22 10:20:00,35.82,35.82,35.72,35.76,11963.0,35.1633,35.1633,35.0651,35.1044,11963.0
2018-03-22 10:25:00,35.77,35.77,35.68,35.68,26099.0,35.1142,35.1142,35.0259,35.0259,26099.0
2018-03-22 10:30:00,35.68,35.68,35.52,35.52,10804.0,35.0259,35.0259,34.8688,34.8688,10804.0
2018-03-22 10:35:00,35.52,35.54,35.47,35.48,12105.0,34.8688,34.8884,34.8197,34.8295,12105.0
2018-03-22 10:40:00,35.46,35.48,35.38,35.4,7475.0,34.8099,34.8295,34.7314,34.751,7475.0
2018-03-22 10:45:00,35.4,35.4,35.28,35.29,12317.0,34.751,34.751,34.6332,34.643,12317.0
2018-03-22 10:50:00,35.28,35.33,35.25,35.25,4915.0,34.6332,34.6823,34.6037,34.6037,4915.0
2018-03-22 10:55:00,35.25,35.26,35.17,35.2,13589.0,34.6037,34.6136,34.5252,34.5547,13589.0
2018-03-22 11:00:00,35.2,35.22,35.14,35.16,23100.0,34.5547,34.5743,34.4958,34.5154,23100.0
2018-03-22 11:05:00,35.17,35.18,35.05,35.05,12835.0,34.5252,34.535,34.4074,34.4074,12835.0
2018-03-22 11:10:00,35.07,35.11,34.99,35.01,20457.0,34.427,34.4663,34.3485,34.3681,20457.0
2018-03-22 11:15:00,35.0,35.02,34.98,35.01,12837.0,34.3583,34.378,34.3387,34.3681,12837.0
2018-03-22 11:20:00,34.99,35.0,34.92,34.95,11576.0,34.3485,34.3583,34.2798,34.3092,11576.0
2018-03-22 11:25:00,34.95,34.95,34.89,34.95,10438.0,34.3092,34.3092,34.2503,34.3092,10438.0
2018-03-22 11:30:00,34.95,34.98,34.81,34.83,19291.0,34.3092,34.3387,34.1718,34.1914,19291.0
2018-03-22 11:35:00,34.82,34.82,34.78,34.82,9629.0,34.1816,34.1816,34.1424,34.1816,9629.0
2018-03-22 11:40:00,34.82,34.84,34.71,34.84,9211.0,34.1816,34.2013,34.0736,34.2013,9211.0
2018-03-22 11:45:00,34.84,34.89,34.81,34.85,12748.0,34.2013,34.2503,34.1718,34.2111,12748.0
2018-03-22 11:50:00,34.85,34.94,34.85,34.92,4300.0,34.2111,34.2994,34.2111,34.2798,4300.0
2018-03-22 11:55:00,34.93,34.93,34.77,34.79,6962.0,34.2896,34.2896,34.1325,34.1522,6962.0
2018-03-22 12:00:00,34.77,34.86,34.74,34.86,8014.0,34.1325,34.2209,34.1031,34.2209,8014.0
2018-03-22 12:05:00,34.85,34.87,34.82,34.85,4867.0,34.2111,34.2307,34.1816,34.2111,4867.0
2018-03-22 12:10:00,34.89,34.92,34.85,34.87,6504.0,34.2503,34.2798,34.2111,34.2307,6504.0
2018-03-22 12:15:00,34.86,34.97,34.85,34.92,24665.0,34.2209,34.3289,34.2111,34.2798,24665.0
2018-03-22 12:20:00,34.92,34.97,34.91,34.92,29784.0,34.2798,34.3289,34.27,34.2798,29784.0
2018-03-22 12:25:00,34.92,35.05,34.92,35.05,37832.0,34.2798,34.4074,34.2798,34.4074,37832.0
2018-03-22 12:30:00,35.04,35.08,34.99,35.0,9186.0,34.3976,34.4369,34.3485,34.3583,9186.0
2018-03-22 12:35:00,35.02,35.06,34.96,34.96,10516.0,34.378,34.4172,34.3191,34.3191,10516.0
2018-03-22 12:40:00,34.95,34.95,34.91,34.94,8489.0,34.3092,34.3092,34.27,34.2994,8489.0
2018-03-22 12:45:00,34.94,34.95,34.89,34.91,7710.0,34.2994,34.3092,34.2503,34.27,7710.0
2018-03-22 12:50:00,34.94,34.97,34.92,34.94,15246.0,34.2994,34.3289,34.2798,34.2994,15246.0
2018-03-22 12:55:00,34.94,34.94,34.87,34.89,4400.0,34.2994,34.2994,34.2307,34.2503,4400.0
2018-03-22 13:00:00,34.88,34.88,34.77,34.8,3688.0,34.2405,34.2405,34.1325,34.162,3688.0
2018-03-22 13:05:00,34.8,34.84,34.77,34.83,5790.0,34.162,34.2013,34.1325,34.1914,5790.0
2018-03-22 13:10:00,34.83,34.83,34.79,34.82,7153.0,34.1914,34.1914,34.1522,34.1816,7153.0
2018-03-22 13:15:00,34.82,34.85,34.77,34.77,7495.0,34.1816,34.2111,34.1325,34.1325,7495.0
2018-03-22 13:20:00,34.79,34.9,34.77,34.9,6208.0,34.1522,34.2602,34.1325,34.2602,6208.0
2018-03-22 13:25:00,34.91,34.94,34.89,34.93,5201.0,34.27,34.2994,34.2503,34.2896,5201.0
2018-03-22 13:30:00,34.95,34.97,34.91,34.93,6076.0,34.3092,34.3289,34.27,34.2896,6076.0
2018-03-22 13:35:00,34.95,35.03,34.95,34.98,6900.0,34.3092,34.3878,34.3092,34.3387,6900.0
2018-03-22 13:40:00,34.98,34.99,34.95,34.96,5375.0,34.3387,34.3485,34.3092,34.3191,5375.0
2018-03-22 13:45:00,34.96,35.01,34.95,34.96,7414.0,34.3191,34.3681,34.3092,34.3191,7414.0
2018-03-22 13:50:00,34.96,34.99,34.92,34.92,5953.0,34.3191,34.3485,34.2798,34.2798,5953.0
2018-03-22 13:55:00,34.92,34.96,34.91,34.94,13840.0,34.2798,34.3191,34.27,34.2994,13840.0
2018-03-22 14:00:00,34.94,34.96,34.91,34.93,14644.0,34.2994,34.3191,34.27,34.2896,14644.0
2018-03-22 14:05:00,34.92,34.94,34.85,34.85,10190.0,34.2798,34.2994,34.2111,34.2111,10190.0
2018-03-22 14:10:00,34.85,34.89,34.83,34.89,4438.0,34.2111,34.2503,34.1914,34.2503,4438.0
2018-03-22 14:15:00,34.89,34.89,34.87,34.88,6652.0,34.2503,34.2503,34.2307,34.2405,6652.0
2018-03-22 14:20:00,34.88,34.88,34.79,34.8,4800.0,34.2405,34.2405,34.1522,34.162,4800.0
2018-03-22 14:25:00,34.8,34.8,34.74,34.74,7021.0,34.162,34.162,34.1031,34.1031,7021.0
2018-03-22 14:30:00,34.74,34.74,34.69,34.71,8273.0,34.1031,34.1031,34.054,34.0736,8273.0
2018-03-22 14:35:00,34.72,34.78,34.71,34.76,7145.0,34.0835,34.1424,34.0736,34.1227,7145.0
2018-03-22 14:40:00,34.76,34.77,34.72,34.73,6000.0,34.1227,34.1325,34.0835,34.0933,6000.0
2018-03-22 14:45:00,34.73,34.77,34.71,34.73,10429.0,34.0933,34.1325,34.0736,34.0933,10429.0
2018-03-22 14:50:00,34.72,34.74,34.69,34.69,13475.0,34.0835,34.1031,34.054,34.054,13475.0
2018-03-22 14:55:00,34.7,34.7,34.63,34.65,14911.0,34.0638,34.0638,33.9951,34.0147,14911.0
2018-03-22 15:00:00,34.64,34.76,34.64,34.73,15743.0,34.0049,34.1227,34.0049,34.0933,15743.0
2018-03-22 15:05:00,34.71,34.73,34.61,34.62,10621.0,34.0736,34.0933,33.9755,33.9853,10621.0
2018-03-22 15:10:00,34.63,34.64,34.59,34.6,9282.0,33.9951,34.0049,33.9558,33.9657,9282.0
2018-03-22 15:15:00,34.6,34.6,34.49,34.53,12758.0,33.9657,33.9657,33.8577,33.8969,12758.0
2018-03-22 15:20:00,34.53,34.61,34.53,34.57,18003.0,33.8969,33.9755,33.8969,33.9362,18003.0
2018-03-22 15:25:00,34.56,34.57,34.49,34.51,17465.0,33.9264,33.9362,33.8577,33.8773,17465.0
2018-03-22 15:30:00,34.51,34.51,34.45,34.5,41464.0,33.8773,33.8773,33.8184,33.8675,41464.0
2018-03-22 15:35:00,34.5,34.54,34.48,34.5,23869.0,33.8675,33.9068,33.8479,33.8675,23869.0
2018-03-22 15:40:00,34.5,34.5,34.42,34.43,44004.0,33.8675,33.8675,33.789,33.7988,44004.0
2018-03-22 15:45:00,34.43,34.43,34.32,34.4,84132.0,33.7988,33.7988,33.6908,33.7693,84132.0
2018-03-22 15:50:00,34.41,34.53,34.4,34.46,115558.0,33.7791,33.8969,33.7693,33.8282,115558.0
2018-03-22 15:55:00,34.45,34.49,34.38,34.39,111358.0,33.8184,33.8577,33.7497,33.7595,111358.0
2018-03-23 09:30:00,34.5,34.61,34.5,34.5,6521.0,33.8675,33.9755,33.8675,33.8675,6521.0
2018-03-23 09:35:00,34.56,34.57,34.45,34.5,7012.0,33.9264,33.9362,33.8184,33.8675,7012.0
2018-03-23 09:40:00,34.41,34.44,34.33,34.34,6600.0,33.7791,33.8086,33.7006,33.7104,6600.0
2018-03-23 09:45:00,34.36,34.36,34.25,34.3,6900.0,33.7301,33.7301,33.6221,33.6712,6900.0
2018-03-23 09:50:00,34.31,34.35,34.22,34.35,5112.0,33.681,33.7202,33.5926,33.7202,5112.0
2018-03-23 09:55:00,34.34,34.36,34.24,34.25,11336.0,33.7104,33.7301,33.6123,33.6221,11336.0
2018-03-23 10:00:00,34.23,34.37,34.23,34.34,6644.0,33.6024,33.7399,33.6024,33.7104,6644.0
2018-03-23 10:05:00,34.35,34.35,34.26,34.33,12534.0,33.7202,33.7202,33.6319,33.7006,12534.0
2018-03-23 10:10:00,34.3,34.38,34.3,34.32,5898.0,33.6712,33.7497,33.6712,33.6908,5898.0
2018-03-23 10:15:00,34.33,34.35,34.21,34.24,30301.0,33.7006,33.7202,33.5828,33.6123,30301.0
2018-03-23 10:20:00,34.23,34.23,34.08,34.09,28154.0,33.6024,33.6024,33.4552,33.465,28154.0
2018-03-23 10:25:00,34.09,34.21,34.09,34.2,9101.0,33.465,33.5828,33.465,33.573,9101.0
2018-03-23 10:30:00,34.2,34.25,34.17,34.25,10427.0,33.573,33.6221,33.5435,33.6221,10427.0
2018-03-23 10:35:00,34.24,34.24,34.15,34.15,8323.0,33.6123,33.6123,33.5239,33.5239,8323.0
2018-03-23 10:40:00,34.15,34.19,34.11,34.14,11879.0,33.5239,33.5632,33.4846,33.5141,11879.0
2018-03-23 10:45:00,34.14,34.16,34.13,34.15,6808.0,33.5141,33.5337,33.5043,33.5239,6808.0
2018-03-23 10:50:00,34.14,34.22,34.11,34.19,8252.0,33.5141,33.5926,33.4846,33.5632,8252.0
2018-03-23 10:55:00,34.17,34.22,34.14,34.2,10643.0,33.5435,33.5926,33.5141,33.573,10643.0
2018-03-23 11:00:00,34.21,34.25,34.14,34.16,8131.0,33.5828,33.6221,33.5141,33.5337,8131.0
2018-03-23 11:05:00,34.18,34.18,34.12,34.13,5399.0,33.5534,33.5534,33.4945,33.5043,5399.0
2018-03-23 11:10:00,34.13,34.13,34.08,34.11,8270.0,33.5043,33.5043,33.4552,33.4846,8270.0
2018-03-23 11:15:00,34.11,34.14,34.1,34.11,9818.0,33.4846,33.5141,33.4748,33.4846,9818.0
2018-03-23 11:20:00,34.14,34.15,34.11,34.13,7565.0,33.5141,33.5239,33.4846,33.5043,7565.0
2018-03-23 11:25:00,34.13,34.14,34.07,34.07,17763.0,33.5043,33.5141,33.4454,33.4454,17763.0
2018-03-23 11:30:00,34.06,34.06,34.03,34.05,9673.0,33.4356,33.4356,33.4061,33.4257,9673.0
2018-03-23 11:35:00,34.05,34.06,33.95,33.95,6528.0,33.4257,33.4356,33.3276,33.3276,6528.0
2018-03-23 11:40:00,33.94,33.95,33.89,33.93,13804.0,33.3178,33.3276,33.2687,33.3079,13804.0
2018-03-23 11:45:00,33.93,33.93,33.78,33.8,29422.0,33.3079,33.3079,33.1607,33.1803,29422.0
2018-03-23 11:50:00,33.8,33.8,33.69,33.74,13040.0,33.1803,33.1803,33.0723,33.1214,13040.0
2018-03-23 11:55:00,33.73,33.74,33.65,33.66,10541.0,33.1116,33.1214,33.0331,33.0429,10541.0
2018-03-23 12:00:00,33.68,33.77,33.68,33.74,6398.0,33.0625,33.1509,33.0625,33.1214,6398.0
2018-03-23 12:05:00,33.74,33.79,33.69,33.76,7051.0,33.1214,33.1705,33.0723,33.1411,7051.0
2018-03-23 12:10:00,33.77,33.78,33.7,33.74,8617.0,33.1509,33.1607,33.0822,33.1214,8617.0
2018-03-23 12:15:00,33.76,33.77,33.7,33.71,6224.0,33.1411,33.1509,33.0822,33.092,6224.0
2018-03-23 12:20:00,33.69,33.73,33.68,33.72,6996.0,33.0723,33.1116,33.0625,33.1018,6996.0
2018-03-23 12:25:00,33.74,33.83,33.74,33.82,18238.0,33.1214,33.2098,33.1214,33.2,18238.0
2018-03-23 12:30:00,33.83,33.83,33.79,33.8,4971.0,33.2098,33.2098,33.1705,33.1803,4971.0
2018-03-23 12:35:00,33.81,33.81,33.76,33.77,8233.0,33.1901,33.1901,33.1411,33.1509,8233.0
2018-03-23 12:40:00,33.76,33.76,33.69,33.69,4215.0,33.1411,33.1411,33.0723,33.0723,4215.0
2018-03-23 12:45:00,33.71,33.73,33.69,33.7,6962.0,33.092,33.1116,33.0723,33.0822,6962.0
2018-03-23 12:50:00,33.7,33.74,33.7,33.73,8105.0,33.0822,33.1214,33.0822,33.1116,8105.0
2018-03-23 12:55:00,33.73,33.73,33.63,33.67,7250.0,33.1116,33.1116,33.0134,33.0527,7250.0
2018-03-23 13:00:00,33.65,33.77,33.63,33.76,6004.0,33.0331,33.1509,33.0134,33.1411,6004.0
2018-03-23 13:05:00,33.75,33.78,33.74,33.78,7573.0,33.1312,33.1607,33.1214,33.1607,7573.0
2018-03-23 13:10:00,33.79,33.81,33.77,33.77,10174.0,33.1705,33.1901,33.1509,33.1509,10174.0
2018-03-23 13:15:00,33.78,33.79,33.76,33.78,4290.0,33.1607,33.1705,33.1411,33.1607,4290.0
2018-03-23 13:20:00,33.77,33.91,33.77,33.89,12267.0,33.1509,33.2883,33.1509,33.2687,12267.0
2018-03-23 13:25:00,33.89,33.91,33.85,33.88,7109.0,33.2687,33.2883,33.2294,33.2589,7109.0
2018-03-23 13:30:00,33.88,33.94,33.86,33.9,6600.0,33.2589,33.3178,33.2392,33.2785,6600.0
2018-03-23 13:35:00,33.91,33.91,33.82,33.82,8425.0,33.2883,33.2883,33.2,33.2,8425.0
2018-03-23 13:40:00,33.82,33.83,33.77,33.79,9172.0,33.2,33.2098,33.1509,33.1705,9172.0
2018-03-23 13:45:00,33.79,33.8,33.75,33.78,12180.0,33.1705,33.1803,33.1312,33.1607,12180.0
2018-03-23 13:50:00,33.76,33.88,33.76,33.87,12802.0,33.1411,33.2589,33.1411,33.249,12802.0
2018-03-23 13:55:00,33.88,33.88,33.82,33.82,4412.0,33.2589,33.2589,33.2,33.2,4412.0
2018-03-23 14:00:00,33.83,33.87,33.82,33.85,16744.0,33.2098,33.249,33.2,33.2294,16744.0
2018-03-23 14:05:00,33.85,33.86,33.83,33.86,7386.0,33.2294,33.2392,33.2098,33.2392,7386.0
2018-03-23 14:10:00,33.85,33.85,33.77,33.77,6757.0,33.2294,33.2294,33.1509,33.1509,6757.0
2018-03-23 14:15:00,33.77,33.78,33.72,33.73,7042.0,33.1509,33.1607,33.1018,33.1116,7042.0
2018-03-23 14:20:00,33.72,33.73,33.64,33.69,7740.0,33.1018,33.1116,33.0233,33.0723,7740.0
2018-03-23 14:25:00,33.68,33.72,33.63,33.72,7500.0,33.0625,33.1018,33.0134,33.1018,7500.0
2018-03-23 14:30:00,33.72,33.74,33.69,33.71,7485.0,33.1018,33.1214,33.0723,33.092,7485.0
2018-03-23 14:35:00,33.71,33.71,33.66,33.71,4995.0,33.092,33.092,33.0429,33.092,4995.0
2018-03-23 14:40:00,33.7,33.72,33.67,33.67,8704.0,33.0822,33.1018,33.0527,33.0527,8704.0
2018-03-23 14:45:00,33.66,33.66,33.51,33.53,9729.0,33.0429,33.0429,32.8956,32.9153,9729.0
2018-03-23 14:50:00,33.54,33.54,33.47,33.53,17823.0,32.9251,32.9251,32.8564,32.9153,17823.0
2018-03-23 14:55:00,33.52,33.53,33.3,33.34,22359.0,32.9055,32.9153,32.6895,32.7288,22359.0
2018-03-23 15:00:00,33.35,33.38,33.26,33.29,18835.0,32.7386,32.768,32.6502,32.6797,18835.0
2018-03-23 15:05:00,33.29,33.36,33.28,33.34,32953.0,32.6797,32.7484,32.6699,32.7288,32953.0
2018-03-23 15:10:00,33.33,33.46,33.31,33.43,38728.0,32.7189,32.8466,32.6993,32.8171,38728.0
2018-03-23 15:15:00,33.43,33.53,33.43,33.51,51669.0,32.8171,32.9153,32.8171,32.8956,51669.0
2018-03-23 15:20:00,33.52,33.53,33.4,33.4,39725.0,32.9055,32.9153,32.7877,32.7877,39725.0
2018-03-23 15:25:00,33.4,33.48,33.39,33.46,37026.0,32.7877,32.8662,32.7778,32.8466,37026.0
2018-03-23 15:30:00,33.46,33.46,33.39,33.41,36217.0,32.8466,32.8466,32.7778,32.7975,36217.0
2018-03-23 15:35:00,33.41,33.42,33.35,33.39,56163.0,32.7975,32.8073,32.7386,32.7778,56163.0
2018-03-23 15:40:00,33.4,33.42,33.34,33.35,81337.0,32.7877,32.8073,32.7288,32.7386,81337.0
2018-03-23 15:45:00,33.35,33.35,33.21,33.22,62990.0,32.7386,32.7386,32.6011,32.611,62990.0
2018-03-23 15:50:00,33.21,33.22,33.13,33.14,42723.0,32.6011,32.611,32.5226,32.5324,42723.0
2018-03-23 15:55:00,33.14,33.23,33.13,33.2,137742.0,32.5324,32.6208,32.5226,32.5913,137742.0
2018-03-26 09:30:00,33.78,34.05,33.67,34.02,33297.0,33.1607,33.4257,33.0527,33.3963,33297.0
2018-03-26 09:35:00,34.01,34.05,33.85,33.96,87880.0,33.3865,33.4257,33.2294,33.3374,87880.0
2018-03-26 09:40:00,33.97,34.1,33.96,33.98,42697.0,33.3472,33.4748,33.3374,33.357,42697.0
2018-03-26 09:45:00,33.98,33.99,33.91,33.91,18998.0,33.357,33.3668,33.2883,33.2883,18998.0
2018-03-26 09:50:00,33.93,34.02,33.89,33.95,16572.0,33.3079,33.3963,33.2687,33.3276,16572.0
2018-03-26 09:55:00,33.98,34.04,33.95,34.0,13535.0,33.357,33.4159,33.3276,33.3767,13535.0
2018-03-26 10:00:00,34.01,34.02,33.9,33.9,35710.0,33.3865,33.3963,33.2785,33.2785,35710.0
2018-03-26 10:05:00,33.9,33.92,33.86,33.86,13560.0,33.2785,33.2981,33.2392,33.2392,13560.0
2018-03-26 10:10:00,33.85,33.85,33.63,33.65,7375.0,33.2294,33.2294,33.0134,33.0331,7375.0
2018-03-26 10:15:00,33.65,33.69,33.62,33.63,11202.0,33.0331,33.0723,33.0036,33.0134,11202.0
2018-03-26 10:20:00,33.63,33.64,33.54,33.61,46101.0,33.0134,33.0233,32.9251,32.9938,46101.0
2018-03-26 10:25:00,33.59,33.67,33.58,33.64,17764.0,32.9742,33.0527,32.9644,33.0233,17764.0
2018-03-26 10:30:00,33.64,33.73,33.62,33.69,33425.0,33.0233,33.1116,33.0036,33.0723,33425.0
2018-03-26 10:35:00,33.7,33.74,33.67,33.72,16689.0,33.0822,33.1214,33.0527,33.1018,16689.0
2018-03-26 10:40:00,33.72,33.72,33.65,33.65,19080.0,33.1018,33.1018,33.0331,33.0331,19080.0
2018-03-26 10:45:00,33.64,33.64,33.56,33.57,27845.0,33.0233,33.0233,32.9447,32.9545,27845.0
2018-03-26 10:50:00,33.58,33.65,33.57,33.58,15063.0,32.9644,33.0331,32.9545,32.9644,15063.0
2018-03-26 10:55:00,33.58,33.65,33.58,33.61,12777.0,32.9644,33.0331,32.9644,32.9938,12777.0
2018-03-26 11:00:00,33.61,33.66,33.57,33.65,43901.0,32.9938,33.0429,32.9545,33.0331,43901.0
2018-03-26 11:05:00,33.64,33.64,33.4,33.41,20375.0,33.0233,33.0233,32.7877,32.7975,20375.0
2018-03-26 11:10:00,33.4,33.4,33.31,33.32,19450.0,32.7877,32.7877,32.6993,32.7091,19450.0
2018-03-26 11:15:00,33.32,33.33,33.22,33.26,15053.0,32.7091,32.7189,32.611,32.6502,15053.0
2018-03-26 11:20:00,33.25,33.38,33.23,33.38,17265.0,32.6404,32.768,32.6208,32.768,17265.0
2018-03-26 11:25:00,33.38,33.41,33.34,33.35,11702.0,32.768,32.7975,32.7288,32.7386,11702.0
2018-03-26 11:30:00,33.34,33.43,33.34,33.39,11867.0,32.7288,32.8171,32.7288,32.7778,11867.0
2018-03-26 11:35:00,33.37,33.46,33.36,33.44,6722.0,32.7582,32.8466,32.7484,32.8269,6722.0
2018-03-26 11:40:00,33.46,33.6,33.45,33.55,32356.0,32.8466,32.984,32.8367,32.9349,32356.0
2018-03-26 11:45:00,33.53,33.53,33.4,33.4,5356.0,32.9153,32.9153,32.7877,32.7877,5356.0
2018-03-26 11:50:00,33.4,33.49,33.4,33.45,8785.0,32.7877,32.876,32.7877,32.8367,8785.0
2018-03-26 11:55:00,33.46,33.46,33.39,33.44,9086.0,32.8466,32.8466,32.7778,32.8269,9086.0
2018-03-26 12:00:00,33.44,33.46,33.41,33.45,11408.0,32.8269,32.8466,32.7975,32.8367,11408.0
2018-03-26 12:05:00,33.46,33.52,33.46,33.5,3709.0,32.8466,32.9055,32.8466,32.8858,3709.0
2018-03-26 12:10:00,33.5,33.56,33.49,33.56,5176.0,32.8858,32.9447,32.876,32.9447,5176.0
2018-03-26 12:15:00,33.56,33.6,33.56,33.6,6916.0,32.9447,32.984,32.9447,32.984,6916.0
2018-03-26 12:20:00,33.6,33.65,33.6,33.6,7200.0,32.984,33.0331,32.984,32.984,7200.0
2018-03-26 12:25:00,33.61,33.64,33.58,33.58,6196.0,32.9938,33.0233,32.9644,32.9644,6196.0
2018-03-26 12:30:00,33.58,33.6,33.57,33.6,6107.0,32.9644,32.984,32.9545,32.984,6107.0
2018-03-26 12:35:00,33.62,33.65,33.51,33.51,6986.0,33.0036,33.0331,32.8956,32.8956,6986.0
2018-03-26 12:40:00,33.5,33.57,33.49,33.53,7039.0,32.8858,32.9545,32.876,32.9153,7039.0
2018-03-26 12:45:00,33.53,33.54,33.49,33.51,9468.0,32.9153,32.9251,32.876,32.8956,9468.0
2018-03-26 12:50:00,33.51,33.55,33.49,33.5,5518.0,32.8956,32.9349,32.876,32.8858,5518.0
2018-03-26 12:55:00,33.5,33.55,33.49,33.53,7100.0,32.8858,32.9349,32.876,32.9153,7100.0
2018-03-26 13:00:00,33.52,33.62,33.5,33.6,11995.0,32.9055,33.0036,32.8858,32.984,11995.0
2018-03-26 13:05:00,33.6,33.64,33.57,33.61,12942.0,32.984,33.0233,32.9545,32.9938,12942.0
2018-03-26 13:10:00,33.61,33.63,33.57,33.62,6000.0,32.9938,33.0134,32.9545,33.0036,6000.0
2018-03-26 13:15:00,33.63,33.66,33.61,33.62,8427.0,33.0134,33.0429,32.9938,33.0036,8427.0
2018-03-26 13:20:00,33.61,33.62,33.55,33.55,11426.0,32.9938,33.0036,32.9349,32.9349,11426.0
2018-03-26 13:25:00,33.55,33.61,33.54,33.59,7999.0,32.9349,32.9938,32.9251,32.9742,7999.0
2018-03-26 13:30:00,33.61,33.63,33.56,33.58,10861.0,32.9938,33.0134,32.9447,32.9644,10861.0
2018-03-26 13:35:00,33.58,33.66,33.57,33.65,10848.0,32.9644,33.0429,32.9545,33.0331,10848.0
2018-03-26 13:40:00,33.65,33.71,33.65,33.68,21070.0,33.0331,33.092,33.0331,33.0625,21070.0
2018-03-26 13:45:00,33.68,33.71,33.66,33.68,13390.0,33.0625,33.092,33.0429,33.0625,13390.0
2018-03-26 13:50:00,33.68,33.69,33.65,33.65,8093.0,33.0625,33.0723,33.0331,33.0331,8093.0
2018-03-26 13:55:00,33.65,33.67,33.61,33.67,6149.0,33.0331,33.0527,32.9938,33.0527,6149.0
2018-03-26 14:00:00,33.7,33.77,33.68,33.76,10768.0,33.0822,33.1509,33.0625,33.1411,10768.0
2018-03-26 14:05:00,33.76,33.81,33.74,33.78,17800.0,33.1411,33.1901,33.1214,33.1607,17800.0
2018-03-26 14:10:00,33.8,33.84,33.79,33.81,10850.0,33.1803,33.2196,33.1705,33.1901,10850.0
2018-03-26 14:15:00,33.81,33.91,33.81,33.91,14421.0,33.1901,33.2883,33.1901,33.2883,14421.0
2018-03-26 14:20:00,33.91,33.92,33.85,33.86,28427.0,33.2883,33.2981,33.2294,33.2392,28427.0
2018-03-26 14:25:00,33.86,34.0,33.8,33.88,50187.0,33.2392,33.3767,33.1803,33.2589,50187.0
2018-03-26 14:30:00,33.91,33.98,33.89,33.9,14850.0,33.2883,33.357,33.2687,33.2785,14850.0
2018-03-26 14:35:00,33.91,33.94,33.89,33.92,9894.0,33.2883,33.3178,33.2687,33.2981,9894.0
2018-03-26 14:40:00,33.93,33.96,33.89,33.9,10842.0,33.3079,33.3374,33.2687,33.2785,10842.0
2018-03-26 14:45:00,33.9,33.91,33.87,33.88,20518.0,33.2785,33.2883,33.249,33.2589,20518.0
2018-03-26 14:50:00,33.89,33.97,33.88,33.96,12158.0,33.2687,33.3472,33.2589,33.3374,12158.0
2018-03-26 14:55:00,33.97,34.03,33.97,33.99,45881.0,33.3472,33.4061,33.3472,33.3668,45881.0
2018-03-26 15:00:00,33.99,34.05,33.98,34.02,14496.0,33.3668,33.4257,33.357,33.3963,14496.0
2018-03-26 15:05:00,34.02,34.03,34.0,34.03,18154.0,33.3963,33.4061,33.3767,33.4061,18154.0
2018-03-26 15:10:00,34.04,34.09,34.02,34.08,11946.0,33.4159,33.465,33.3963,33.4552,11946.0
2018-03-26 15:15:00,34.07,34.13,34.06,34.13,25551.0,33.4454,33.5043,33.4356,33.5043,25551.0
2018-03-26 15:20:00,34.12,34.15,34.11,34.12,12126.0,33.4945,33.5239,33.4846,33.4945,12126.0
2018-03-26 15:25:00,34.12,34.16,34.11,34.14,30937.0,33.4945,33.5337,33.4846,33.5141,30937.0
2018-03-26 15:30:00,34.14,34.16,34.13,34.14,28238.0,33.5141,33.5337,33.5043,33.5141,28238.0
2018-03-26 15:35:00,34.13,34.13,34.06,34.09,21681.0,33.5043,33.5043,33.4356,33.465,21681.0
2018-03-26 15:40:00,34.09,34.23,34.08,34.23,38949.0,33.465,33.6024,33.4552,33.6024,38949.0
2018-03-26 15:45:00,34.23,34.3,34.22,34.27,103400.0,33.6024,33.6712,33.5926,33.6417,103400.0
2018-03-26 15:50:00,34.27,34.34,34.26,34.34,96181.0,33.6417,33.7104,33.6319,33.7104,96181.0
2018-03-26 15:55:00,34.33,34.34,34.23,34.25,85763.0,33.7006,33.7104,33.6024,33.6221,85763.0
2018-03-27 09:30:00,34.43,34.47,34.12,34.27,23565.0,33.7988,33.838,33.4945,33.6417,23565.0
2018-03-27 09:35:00,34.27,34.52,34.25,34.47,19188.0,33.6417,33.8871,33.6221,33.838,19188.0
2018-03-27 09:40:00,34.46,34.52,34.37,34.43,18800.0,33.8282,33.8871,33.7399,33.7988,18800.0
2018-03-27 09:45:00,34.43,34.43,34.31,34.32,14277.0,33.7988,33.7988,33.681,33.6908,14277.0
2018-03-27 09:50:00,34.33,34.38,34.32,34.37,20175.0,33.7006,33.7497,33.6908,33.7399,20175.0
2018-03-27 09:55:00,34.37,34.51,34.37,34.51,9577.0,33.7399,33.8773,33.7399,33.8773,9577.0
2018-03-27 10:00:00,34.49,34.49,34.37,34.42,4010.0,33.8577,33.8577,33.7399,33.789,4010.0
2018-03-27 10:05:00,34.45,34.5,34.38,34.45,6691.0,33.8184,33.8675,33.7497,33.8184,6691.0
2018-03-27 10:10:00,34.44,34.44,34.33,34.35,6725.0,33.8086,33.8086,33.7006,33.7202,6725.0
2018-03-27 10:15:00,34.31,34.35,34.3,34.33,6480.0,33.681,33.7202,33.6712,33.7006,6480.0
2018-03-27 10:20:00,34.32,34.37,34.3,34.36,5993.0,33.6908,33.7399,33.6712,33.7301,5993.0
2018-03-27 10:25:00,34.36,34.43,34.36,34.41,7352.0,33.7301,33.7988,33.7301,33.7791,7352.0
2018-03-27 10:30:00,34.42,34.42,34.28,34.33,6109.0,33.789,33.789,33.6515,33.7006,6109.0
2018-03-27 10:35:00,34.33,34.41,34.33,34.41,8783.0,33.7006,33.7791,33.7006,33.7791,8783.0
2018-03-27 10:40:00,34.41,34.46,34.4,34.45,4853.0,33.7791,33.8282,33.7693,33.8184,4853.0
2018-03-27 10:45:00,34.43,34.48,34.41,34.47,11879.0,33.7988,33.8479,33.7791,33.838,11879.0
2018-03-27 10:50:00,34.47,34.48,34.38,34.38,4443.0,33.838,33.8479,33.7497,33.7497,4443.0
2018-03-27 10:55:00,34.39,34.42,34.35,34.37,15201.0,33.7595,33.789,33.7202,33.7399,15201.0
2018-03-27 11:00:00,34.38,34.38,34.3,34.32,7250.0,33.7497,33.7497,33.6712,33.6908,7250.0
2018-03-27 11:05:00,34.32,34.38,34.3,34.36,6802.0,33.6908,33.7497,33.6712,33.7301,6802.0
2018-03-27 11:10:00,34.36,34.38,34.3,34.35,6200.0,33.7301,33.7497,33.6712,33.7202,6200.0
2018-03-27 11:15:00,34.35,34.36,34.31,34.32,8078.0,33.7202,33.7301,33.681,33.6908,8078.0
2018-03-27 11:20:00,34.32,34.32,34.29,34.31,3560.0,33.6908,33.6908,33.6613,33.681,3560.0
2018-03-27 11:25:00,34.31,34.33,34.28,34.31,11654.0,33.681,33.7006,33.6515,33.681,11654.0
2018-03-27 11:30:00,34.3,34.32,34.26,34.26,13177.0,33.6712,33.6908,33.6319,33.6319,13177.0
2018-03-27 11:35:00,34.26,34.27,34.23,34.25,6100.0,33.6319,33.6417,33.6024,33.6221,6100.0
2018-03-27 11:40:00,34.26,34.4,34.24,34.4,8675.0,33.6319,33.7693,33.6123,33.7693,8675.0
2018-03-27 11:45:00,34.39,34.47,34.36,34.45,7700.0,33.7595,33.838,33.7301,33.8184,7700.0
2018-03-27 11:50:00,34.46,34.46,34.42,34.42,3820.0,33.8282,33.8282,33.789,33.789,3820.0
2018-03-27 11:55:00,34.42,34.42,34.34,34.37,6323.0,33.789,33.789,33.7104,33.7399,6323.0
2018-03-27 12:00:00,34.36,34.39,34.33,34.39,4200.0,33.7301,33.7595,33.7006,33.7595,4200.0
2018-03-27 12:05:00,34.39,34.39,34.34,34.35,5746.0,33.7595,33.7595,33.7104,33.7202,5746.0
2018-03-27 12:10:00,34.35,34.36,34.32,34.33,7009.0,33.7202,33.7301,33.6908,33.7006,7009.0
2018-03-27 12:15:00,34.32,34.33,34.29,34.33,5300.0,33.6908,33.7006,33.6613,33.7006,5300.0
2018-03-27 12:20:00,34.31,34.31,34.29,34.3,5001.0,33.681,33.681,33.6613,33.6712,5001.0
2018-03-27 12:25:00,34.3,34.3,34.25,34.28,4924.0,33.6712,33.6712,33.6221,33.6515,4924.0
2018-03-27 12:30:00,34.27,34.27,34.19,34.2,6828.0,33.6417,33.6417,33.5632,33.573,6828.0
2018-03-27 12:35:00,34.22,34.24,34.21,34.21,3900.0,33.5926,33.6123,33.5828,33.5828,3900.0
2018-03-27 12:40:00,34.22,34.23,34.19,34.2,8693.0,33.5926,33.6024,33.5632,33.573,8693.0
2018-03-27 12:45:00,34.2,34.21,34.17,34.17,5101.0,33.573,33.5828,33.5435,33.5435,5101.0
2018-03-27 12:50:00,34.18,34.2,34.15,34.2,6756.0,33.5534,33.573,33.5239,33.573,6756.0
2018-03-27 12:55:00,34.19,34.21,34.17,34.19,8180.0,33.5632,33.5828,33.5435,33.5632,8180.0
2018-03-27 13:00:00,34.21,34.24,34.2,34.22,10339.0,33.5828,33.6123,33.573,33.5926,10339.0
2018-03-27 13:05:00,34.23,34.26,34.22,34.26,6035.0,33.6024,33.6319,33.5926,33.6319,6035.0
2018-03-27 13:10:00,34.26,34.31,34.24,34.3,5316.0,33.6319,33.681,33.6123,33.6712,5316.0
2018-03-27 13:15:00,34.31,34.31,34.27,34.28,7125.0,33.681,33.681,33.6417,33.6515,7125.0
2018-03-27 13:20:00,34.28,34.28,34.2,34.2,6099.0,33.6515,33.6515,33.573,33.573,6099.0
2018-03-27 13:25:00,34.21,34.23,34.2,34.22,7344.0,33.5828,33.6024,33.573,33.5926,7344.0
2018-03-27 13:30:00,34.22,34.24,34.2,34.23,6261.0,33.5926,33.6123,33.573,33.6024,6261.0
2018-03-27 13:35:00,34.22,34.23,34.15,34.17,8558.0,33.5926,33.6024,33.5239,33.5435,8558.0
2018-03-27 13:40:00,34.16,34.21,34.15,34.2,3841.0,33.5337,33.5828,33.5239,33.573,3841.0
2018-03-27 13:45:00,34.19,34.19,34.12,34.12,5648.0,33.5632,33.5632,33.4945,33.4945,5648.0
2018-03-27 13:50:00,34.12,34.12,34.06,34.08,6970.0,33.4945,33.4945,33.4356,33.4552,6970.0
2018-03-27 13:55:00,34.09,34.2,34.05,34.18,9348.0,33.465,33.573,33.4257,33.5534,9348.0
2018-03-27 14:00:00,34.16,34.17,34.09,34.1,11444.0,33.5337,33.5435,33.465,33.4748,11444.0
2018-03-27 14:05:00,34.11,34.13,34.08,34.09,9032.0,33.4846,33.5043,33.4552,33.465,9032.0
2018-03-27 14:10:00,34.08,34.2,34.07,34.19,10596.0,33.4552,33.573,33.4454,33.5632,10596.0
2018-03-27 14:15:00,34.19,34.24,34.19,34.22,9349.0,33.5632,33.6123,33.5632,33.5926,9349.0
2018-03-27 14:20:00,34.21,34.21,34.15,34.15,5740.0,33.5828,33.5828,33.5239,33.5239,5740.0
2018-03-27 14:25:00,34.13,34.13,34.05,34.11,34934.0,33.5043,33.5043,33.4257,33.4846,34934.0
2018-03-27 14:30:00,34.1,34.13,34.07,34.12,15471.0,33.4748,33.5043,33.4454,33.4945,15471.0
2018-03-27 14:35:00,34.1,34.21,34.1,34.2,7753.0,33.4748,33.5828,33.4748,33.573,7753.0
2018-03-27 14:40:00,34.2,34.24,34.19,34.2,15711.0,33.573,33.6123,33.5632,33.573,15711.0
2018-03-27 14:45:00,34.2,34.2,34.07,34.08,13911.0,33.573,33.573,33.4454,33.4552,13911.0
2018-03-27 14:50:00,34.08,34.11,34.05,34.09,9119.0,33.4552,33.4846,33.4257,33.465,9119.0
2018-03-27 14:55:00,34.07,34.09,34.0,34.01,23149.0,33.4454,33.465,33.3767,33.3865,23149.0
2018-03-27 15:00:00,34.01,34.03,33.98,34.0,51487.0,33.3865,33.4061,33.357,33.3767,51487.0
2018-03-27 15:05:00,34.0,34.04,33.92,34.02,77960.0,33.3767,33.4159,33.2981,33.3963,77960.0
2018-03-27 15:10:00,34.04,34.06,33.92,33.93,18764.0,33.4159,33.4356,33.2981,33.3079,18764.0
2018-03-27 15:15:00,33.95,34.09,33.94,34.02,18310.0,33.3276,33.465,33.3178,33.3963,18310.0
2018-03-27 15:20:00,34.01,34.04,33.98,34.0,27048.0,33.3865,33.4159,33.357,33.3767,27048.0
2018-03-27 15:25:00,33.98,34.0,33.89,33.96,102907.0,33.357,33.3767,33.2687,33.3374,102907.0
2018-03-27 15:30:00,33.95,33.97,33.82,33.97,152520.0,33.3276,33.3472,33.2,33.3472,152520.0
2018-03-27 15:35:00,33.97,34.0,33.93,33.99,94180.0,33.3472,33.3767,33.3079,33.3668,94180.0
2018-03-27 15:40:00,33.99,34.04,33.96,33.97,127971.0,33.3668,33.4159,33.3374,33.3472,127971.0
2018-03-27 15:45:00,33.97,34.05,33.82,33.86,112766.0,33.3472,33.4257,33.2,33.2392,112766.0
2018-03-27 15:50:00,33.84,34.02,33.84,33.95,212157.0,33.2196,33.3963,33.2196,33.3276,212157.0
2018-03-27 15:55:00,33.95,34.06,33.89,33.99,138749.0,33.3276,33.4356,33.2687,33.3668,138749.0
2018-03-28 09:30:00,34.09,34.11,33.99,34.11,17494.0,33.465,33.4846,33.3668,33.4846,17494.0
2018-03-28 09:35:00,34.11,34.14,33.94,33.95,27396.0,33.4846,33.5141,33.3178,33.3276,27396.0
2018-03-28 09:40:00,33.92,34.03,33.86,34.0,17871.0,33.2981,33.4061,33.2392,33.3767,17871.0
2018-03-28 09:45:00,34.01,34.1,33.97,34.1,15098.0,33.3865,33.4748,33.3472,33.4748,15098.0
2018-03-28 09:50:00,34.1,34.12,34.04,34.11,10500.0,33.4748,33.4945,33.4159,33.4846,10500.0
2018-03-28 09:55:00,34.09,34.09,33.9,34.02,21263.0,33.465,33.465,33.2785,33.3963,21263.0
2018-03-28 10:00:00,34.02,34.12,34.01,34.04,11430.0,33.3963,33.4945,33.3865,33.4159,11430.0
2018-03-28 10:05:00,34.04,34.09,33.98,34.01,13607.0,33.4159,33.465,33.357,33.3865,13607.0
2018-03-28 10:10:00,34.0,34.0,33.88,33.9,16404.0,33.3767,33.3767,33.2589,33.2785,16404.0
2018-03-28 10:15:00,33.91,33.95,33.83,33.89,8300.0,33.2883,33.3276,33.2098,33.2687,8300.0
2018-03-28 10:20:00,33.89,33.94,33.82,33.85,11159.0,33.2687,33.3178,33.2,33.2294,11159.0
2018-03-28 10:25:00,33.86,33.88,33.8,33.85,21148.0,33.2392,33.2589,33.1803,33.2294,21148.0
2018-03-28 10:30:00,33.9,33.96,33.88,33.93,13783.0,33.2785,33.3374,33.2589,33.3079,13783.0
2018-03-28 10:35:00,33.92,33.92,33.84,33.86,14998.0,33.2981,33.2981,33.2196,33.2392,14998.0
2018-03-28 10:40:00,33.85,33.86,33.79,33.84,20453.0,33.2294,33.2392,33.1705,33.2196,20453.0
2018-03-28 10:45:00,33.84,33.84,33.71,33.75,24869.0,33.2196,33.2196,33.092,33.1312,24869.0
2018-03-28 10:50:00,33.74,33.91,33.71,33.91,22977.0,33.1214,33.2883,33.092,33.2883,22977.0
2018-03-28 10:55:00,33.9,33.93,33.88,33.9,14489.0,33.2785,33.3079,33.2589,33.2785,14489.0
2018-03-28 11:00:00,33.92,33.99,33.87,33.89,11850.0,33.2981,33.3668,33.249,33.2687,11850.0
2018-03-28 11:05:00,33.89,34.01,33.89,33.99,5366.0,33.2687,33.3865,33.2687,33.3668,5366.0
2018-03-28 11:10:00,33.99,34.02,33.84,33.85,9700.0,33.3668,33.3963,33.2196,33.2294,9700.0
2018-03-28 11:15:00,33.85,33.94,33.81,33.93,9504.0,33.2294,33.3178,33.1901,33.3079,9504.0
2018-03-28 11:20:00,33.91,33.91,33.79,33.85,12496.0,33.2883,33.2883,33.1705,33.2294,12496.0
2018-03-28 11:25:00,33.85,33.92,33.83,33.88,11200.0,33.2294,33.2981,33.2098,33.2589,11200.0
2018-03-28 11:30:00,33.88,33.88,33.77,33.83,10770.0,33.2589,33.2589,33.1509,33.2098,10770.0
2018-03-28 11:35:00,33.85,33.93,33.85,33.9,9480.0,33.2294,33.3079,33.2294,33.2785,9480.0
2018-03-28 11:40:00,33.92,33.99,33.89,33.98,3906.0,33.2981,33.3668,33.2687,33.357,3906.0
2018-03-28 11:45:00,34.0,34.01,33.9,33.94,11179.0,33.3767,33.3865,33.2785,33.3178,11179.0
2018-03-28 11:50:00,33.96,33.99,33.92,33.92,10790.0,33.3374,33.3668,33.2981,33.2981,10790.0
2018-03-28 11:55:00,33.93,34.01,33.9,33.91,10101.0,33.3079,33.3865,33.2785,33.2883,10101.0
2018-03-28 12:00:00,33.93,33.97,33.9,33.9,3600.0,33.3079,33.3472,33.2785,33.2785,3600.0
2018-03-28 12:05:00,33.9,33.96,33.88,33.95,6476.0,33.2785,33.3374,33.2589,33.3276,6476.0
2018-03-28 12:10:00,33.95,34.1,33.95,34.1,7055.0,33.3276,33.4748,33.3276,33.4748,7055.0
2018-03-28 12:15:00,34.09,34.18,34.03,34.17,10745.0,33.465,33.5534,33.4061,33.5435,10745.0
2018-03-28 12:20:00,34.17,34.18,34.1,34.11,11495.0,33.5435,33.5534,33.4748,33.4846,11495.0
2018-03-28 12:25:00,34.11,34.16,34.02,34.02,8510.0,33.4846,33.5337,33.3963,33.3963,8510.0
2018-03-28 12:30:00,34.03,34.05,33.96,33.96,7289.0,33.4061,33.4257,33.3374,33.3374,7289.0
2018-03-28 12:35:00,33.97,34.01,33.97,33.99,7005.0,33.3472,33.3865,33.3472,33.3668,7005.0
2018-03-28 12:40:00,33.99,34.07,33.99,34.04,11200.0,33.3668,33.4454,33.3668,33.4159,11200.0
2018-03-28 12:45:00,34.04,34.07,33.98,34.01,6574.0,33.4159,33.4454,33.357,33.3865,6574.0
2018-03-28 12:50:00,34.0,34.02,33.96,33.98,5521.0,33.3767,33.3963,33.3374,33.357,5521.0
2018-03-28 12:55:00,33.98,33.98,33.92,33.92,8293.0,33.357,33.357,33.2981,33.2981,8293.0
2018-03-28 13:00:00,33.9,33.9,33.83,33.88,7268.0,33.2785,33.2785,33.2098,33.2589,7268.0
2018-03-28 13:05:00,33.87,33.97,33.87,33.95,10234.0,33.249,33.3472,33.249,33.3276,10234.0
2018-03-28 13:10:00,33.96,34.0,33.93,33.97,7725.0,33.3374,33.3767,33.3079,33.3472,7725.0
2018-03-28 13:15:00,33.98,33.99,33.93,33.94,9186.0,33.357,33.3668,33.3079,33.3178,9186.0
2018-03-28 13:20:00,33.96,34.06,33.96,34.06,6948.0,33.3374,33.4356,33.3374,33.4356,6948.0
2018-03-28 13:25:00,34.03,34.05,33.99,34.0,6053.0,33.4061,33.4257,33.3668,33.3767,6053.0
2018-03-28 13:30:00,34.02,34.02,33.94,33.97,10400.0,33.3963,33.3963,33.3178,33.3472,10400.0
2018-03-28 13:35:00,33.97,34.01,33.92,33.98,12536.0,33.3472,33.3865,33.2981,33.357,12536.0
2018-03-28 13:40:00,33.97,33.97,33.9,33.94,11940.0,33.3472,33.3472,33.2785,33.3178,11940.0
2018-03-28 13:45:00,33.94,34.03,33.93,34.02,30007.0,33.3178,33.4061,33.3079,33.3963,30007.0
2018-03-28 13:50:00,34.01,34.01,33.95,33.97,7659.0,33.3865,33.3865,33.3276,33.3472,7659.0
2018-03-28 13:55:00,33.98,34.01,33.92,33.93,11000.0,33.357,33.3865,33.2981,33.3079,11000.0
2018-03-28 14:00:00,33.94,33.99,33.91,33.94,14444.0,33.3178,33.3668,33.2883,33.3178,14444.0
2018-03-28 14:05:00,33.94,33.95,33.91,33.91,7600.0,33.3178,33.3276,33.2883,33.2883,7600.0
2018-03-28 14:10:00,33.93,33.94,33.87,33.94,22320.0,33.3079,33.3178,33.249,33.3178,22320.0
2018-03-28 14:15:00,33.94,34.02,33.93,34.0,13544.0,33.3178,33.3963,33.3079,33.3767,13544.0
2018-03-28 14:20:00,34.01,34.03,34.0,34.0,11963.0,33.3865,33.4061,33.3767,33.3767,11963.0
2018-03-28 14:25:00,34.01,34.03,33.93,33.95,16340.0,33.3865,33.4061,33.3079,33.3276,16340.0
2018-03-28 14:30:00,33.94,33.99,33.91,33.99,25142.0,33.3178,33.3668,33.2883,33.3668,25142.0
2018-03-28 14:35:00,33.99,34.06,33.98,34.04,17492.0,33.3668,33.4356,33.357,33.4159,17492.0
2018-03-28 14:40:00,34.05,34.11,33.99,34.0,14400.0,33.4257,33.4846,33.3668,33.3767,14400.0
2018-03-28 14:45:00,34.01,34.03,33.99,34.02,14011.0,33.3865,33.4061,33.3668,33.3963,14011.0
2018-03-28 14:50:00,34.02,34.06,34.0,34.01,7063.0,33.3963,33.4356,33.3767,33.3865,7063.0
2018-03-28 14:55:00,34.01,34.02,33.97,33.99,55966.0,33.3865,33.3963,33.3472,33.3668,55966.0
2018-03-28 15:00:00,33.99,34.0,33.87,33.87,20716.0,33.3668,33.3767,33.249,33.249,20716.0
2018-03-28 15:05:00,33.88,33.9,33.81,33.82,17308.0,33.2589,33.2785,33.1901,33.2,17308.0
2018-03-28 15:10:00,33.82,33.92,33.79,33.92,25333.0,33.2,33.2981,33.1705,33.2981,25333.0
2018-03-28 15:15:00,33.92,33.96,33.9,33.94,20516.0,33.2981,33.3374,33.2785,33.3178,20516.0
2018-03-28 15:20:00,33.95,34.02,33.89,34.01,54329.0,33.3276,33.3963,33.2687,33.3865,54329.0
2018-03-28 15:25:00,34.01,34.03,33.94,34.03,32162.0,33.3865,33.4061,33.3178,33.4061,32162.0
2018-03-28 15:30:00,34.03,34.06,33.96,33.97,52229.0,33.4061,33.4356,33.3374,33.3472,52229.0
2018-03-28 15:35:00,33.97,34.09,33.95,34.08,122033.0,33.3472,33.465,33.3276,33.4552,122033.0
2018-03-28 15:40:00,34.08,34.1,33.98,33.99,40682.0,33.4552,33.4748,33.357,33.3668,40682.0
2018-03-28 15:45:00,33.99,34.04,33.94,33.98,107052.0,33.3668,33.4159,33.3178,33.357,107052.0
2018-03-28 15:50:00,33.99,34.07,33.98,33.99,80433.0,33.3668,33.4454,33.357,33.3668,80433.0
2018-03-28 15:55:00,34.0,34.0,33.86,33.87,117732.0,33.3767,33.3767,33.2392,33.249,117732.0
2018-03-29 09:30:00,34.14,34.33,34.09,34.32,10340.0,33.5141,33.7006,33.465,33.6908,10340.0
2018-03-29 09:35:00,34.35,34.37,34.28,34.3,9210.0,33.7202,33.7399,33.6515,33.6712,9210.0
2018-03-29 09:40:00,34.3,34.3,34.21,34.29,5704.0,33.6712,33.6712,33.5828,33.6613,5704.0
2018-03-29 09:45:00,34.3,34.33,34.25,34.3,7630.0,33.6712,33.7006,33.6221,33.6712,7630.0
2018-03-29 09:50:00,34.3,34.35,34.3,34.33,6067.0,33.6712,33.7202,33.6712,33.7006,6067.0
2018-03-29 09:55:00,34.34,34.37,34.22,34.24,8021.0,33.7104,33.7399,33.5926,33.6123,8021.0
2018-03-29 10:00:00,34.24,34.33,34.23,34.28,8043.0,33.6123,33.7006,33.6024,33.6515,8043.0
2018-03-29 10:05:00,34.26,34.3,34.14,34.16,7799.0,33.6319,33.6712,33.5141,33.5337,7799.0
2018-03-29 10:10:00,34.16,34.28,34.16,34.2,6822.0,33.5337,33.6515,33.5337,33.573,6822.0
2018-03-29 10:15:00,34.18,34.22,34.11,34.13,20423.0,33.5534,33.5926,33.4846,33.5043,20423.0
2018-03-29 10:20:00,34.15,34.2,34.11,34.2,15023.0,33.5239,33.573,33.4846,33.573,15023.0
2018-03-29 10:25:00,34.22,34.23,34.12,34.13,6199.0,33.5926,33.6024,33.4945,33.5043,6199.0
2018-03-29 10:30:00,34.13,34.13,34.07,34.1,9933.0,33.5043,33.5043,33.4454,33.4748,9933.0
2018-03-29 10:35:00,34.09,34.14,34.09,34.11,5523.0,33.465,33.5141,33.465,33.4846,5523.0
2018-03-29 10:40:00,34.12,34.19,34.12,34.18,12182.0,33.4945,33.5632,33.4945,33.5534,12182.0
2018-03-29 10:45:00,34.17,34.17,34.13,34.16,8270.0,33.5435,33.5435,33.5043,33.5337,8270.0
2018-03-29 10:50:00,34.16,34.22,34.13,34.18,11751.0,33.5337,33.5926,33.5043,33.5534,11751.0
2018-03-29 10:55:00,34.18,34.23,34.14,34.22,8700.0,33.5534,33.6024,33.5141,33.5926,8700.0
2018-03-29 11:00:00,34.24,34.28,34.2,34.28,11202.0,33.6123,33.6515,33.573,33.6515,11202.0
2018-03-29 11:05:00,34.28,34.32,34.25,34.31,10285.0,33.6515,33.6908,33.6221,33.681,10285.0
2018-03-29 11:10:00,34.3,34.31,34.27,34.27,5500.0,33.6712,33.681,33.6417,33.6417,5500.0
2018-03-29 11:15:00,34.27,34.3,34.22,34.22,5586.0,33.6417,33.6712,33.5926,33.5926,5586.0
2018-03-29 11:20:00,34.22,34.22,34.19,34.2,6781.0,33.5926,33.5926,33.5632,33.573,6781.0
2018-03-29 11:25:00,34.21,34.31,34.21,34.3,5950.0,33.5828,33.681,33.5828,33.6712,5950.0
2018-03-29 11:30:00,34.31,34.31,34.24,34.27,7576.0,33.681,33.681,33.6123,33.6417,7576.0
2018-03-29 11:35:00,34.28,34.28,34.22,34.24,4907.0,33.6515,33.6515,33.5926,33.6123,4907.0
2018-03-29 11:40:00,34.24,34.29,34.24,34.27,6410.0,33.6123,33.6613,33.6123,33.6417,6410.0
2018-03-29 11:45:00,34.26,34.33,34.26,34.32,8650.0,33.6319,33.7006,33.6319,33.6908,8650.0
2018-03-29 11:50:00,34.33,34.35,34.3,34.33,5443.0,33.7006,33.7202,33.6712,33.7006,5443.0
2018-03-29 11:55:00,34.31,34.39,34.31,34.39,6836.0,33.681,33.7595,33.681,33.7595,6836.0
2018-03-29 12:00:00,34.39,34.39,34.3,34.3,5100.0,33.7595,33.7595,33.6712,33.6712,5100.0
2018-03-29 12:05:00,34.3,34.36,34.28,34.29,4999.0,33.6712,33.7301,33.6515,33.6613,4999.0
2018-03-29 12:10:00,34.29,34.33,34.27,34.3,7400.0,33.6613,33.7006,33.6417,33.6712,7400.0
2018-03-29 12:15:00,34.31,34.32,34.28,34.32,6300.0,33.681,33.6908,33.6515,33.6908,6300.0
2018-03-29 12:20:00,34.32,34.34,34.32,34.32,5000.0,33.6908,33.7104,33.6908,33.6908,5000.0
2018-03-29 12:25:00,34.31,34.36,34.3,34.36,5426.0,33.681,33.7301,33.6712,33.7301,5426.0
2018-03-29 12:30:00,34.35,34.35,34.33,34.33,3086.0,33.7202,33.7202,33.7006,33.7006,3086.0
2018-03-29 12:35:00,34.33,34.34,34.29,34.29,7037.0,33.7006,33.7104,33.6613,33.6613,7037.0
2018-03-29 12:40:00,34.29,34.33,34.27,34.31,6146.0,33.6613,33.7006,33.6417,33.681,6146.0
2018-03-29 12:45:00,34.3,34.31,34.29,34.3,4098.0,33.6712,33.681,33.6613,33.6712,4098.0
2018-03-29 12:50:00,34.3,34.38,34.3,34.36,3200.0,33.6712,33.7497,33.6712,33.7301,3200.0
2018-03-29 12:55:00,34.36,34.36,34.33,34.33,6249.0,33.7301,33.7301,33.7006,33.7006,6249.0
2018-03-29 13:00:00,34.34,34.36,34.32,34.36,6207.0,33.7104,33.7301,33.6908,33.7301,6207.0
2018-03-29 13:05:00,34.36,34.36,34.32,34.32,5100.0,33.7301,33.7301,33.6908,33.6908,5100.0
2018-03-29 13:10:00,34.31,34.34,34.3,34.34,4021.0,33.681,33.7104,33.6712,33.7104,4021.0
2018-03-29 13:15:00,34.35,34.39,34.33,34.38,6680.0,33.7202,33.7595,33.7006,33.7497,6680.0
2018-03-29 13:20:00,34.39,34.41,34.38,34.39,5796.0,33.7595,33.7791,33.7497,33.7595,5796.0
2018-03-29 13:25:00,34.4,34.42,34.38,34.4,7126.0,33.7693,33.789,33.7497,33.7693,7126.0
2018-03-29 13:30:00,34.4,34.43,34.37,34.42,9162.0,33.7693,33.7988,33.7399,33.789,9162.0
2018-03-29 13:35:00,34.42,34.48,34.42,34.45,13479.0,33.789,33.8479,33.789,33.8184,13479.0
2018-03-29 13:40:00,34.45,34.46,34.42,34.45,12500.0,33.8184,33.8282,33.789,33.8184,12500.0
2018-03-29 13:45:00,34.47,34.5,34.45,34.5,5415.0,33.838,33.8675,33.8184,33.8675,5415.0
2018-03-29 13:50:00,34.5,34.55,34.48,34.49,8630.0,33.8675,33.9166,33.8479,33.8577,8630.0
2018-03-29 13:55:00,34.49,34.49,34.43,34.43,6596.0,33.8577,33.8577,33.7988,33.7988,6596.0
2018-03-29 14:00:00,34.43,34.44,34.39,34.41,11193.0,33.7988,33.8086,33.7595,33.7791,11193.0
2018-03-29 14:05:00,34.41,34.45,34.41,34.45,6571.0,33.7791,33.8184,33.7791,33.8184,6571.0
2018-03-29 14:10:00,34.46,34.52,34.46,34.47,6801.0,33.8282,33.8871,33.8282,33.838,6801.0
2018-03-29 14:15:00,34.47,34.47,34.44,34.45,7600.0,33.838,33.838,33.8086,33.8184,7600.0
2018-03-29 14:20:00,34.46,34.48,34.41,34.41,7342.0,33.8282,33.8479,33.7791,33.7791,7342.0
2018-03-29 14:25:00,34.41,34.46,34.4,34.46,8322.0,33.7791,33.8282,33.7693,33.8282,8322.0
2018-03-29 14:30:00,34.47,34.49,34.44,34.47,6426.0,33.838,33.8577,33.8086,33.838,6426.0
2018-03-29 14:35:00,34.48,34.48,34.46,34.47,11054.0,33.8479,33.8479,33.8282,33.838,11054.0
2018-03-29 14:40:00,34.48,34.53,34.46,34.52,6980.0,33.8479,33.8969,33.8282,33.8871,6980.0
2018-03-29 14:45:00,34.51,34.58,34.49,34.58,13172.0,33.8773,33.946,33.8577,33.946,13172.0
2018-03-29 14:50:00,34.58,34.59,34.53,34.54,8676.0,33.946,33.9558,33.8969,33.9068,8676.0
2018-03-29 14:55:00,34.55,34.58,34.51,34.51,9709.0,33.9166,33.946,33.8773,33.8773,9709.0
2018-03-29 15:00:00,34.51,34.58,34.49,34.58,10041.0,33.8773,33.946,33.8577,33.946,10041.0
2018-03-29 15:05:00,34.58,34.6,34.58,34.6,9344.0,33.946,33.9657,33.946,33.9657,9344.0
2018-03-29 15:10:00,34.59,34.61,34.58,34.58,32489.0,33.9558,33.9755,33.946,33.946,32489.0
2018-03-29 15:15:00,34.57,34.61,34.53,34.53,19230.0,33.9362,33.9755,33.8969,33.8969,19230.0
2018-03-29 15:20:00,34.54,34.54,34.51,34.52,9633.0,33.9068,33.9068,33.8773,33.8871,9633.0
2018-03-29 15:25:00,34.51,34.51,34.44,34.49,16240.0,33.8773,33.8773,33.8086,33.8577,16240.0
2018-03-29 15:30:00,34.49,34.49,34.41,34.41,20171.0,33.8577,33.8577,33.7791,33.7791,20171.0
2018-03-29 15:35:00,34.4,34.43,34.35,34.41,27338.0,33.7693,33.7988,33.7202,33.7791,27338.0
2018-03-29 15:40:00,34.42,34.45,34.39,34.4,29828.0,33.789,33.8184,33.7595,33.7693,29828.0
2018-03-29 15:45:00,34.39,34.48,34.39,34.46,33795.0,33.7595,33.8479,33.7595,33.8282,33795.0
2018-03-29 15:50:00,34.46,34.5,34.42,34.43,66302.0,33.8282,33.8675,33.789,33.7988,66302.0
2018-03-29 15:55:00,34.43,34.43,34.35,34.35,134252.0,33.7988,33.7988,33.7202,33.7202,134252.0
2018-04-02 09:30:00,34.24,34.27,34.16,34.26,9760.0,33.6123,33.6417,33.5337,33.6319,9760.0
2018-04-02 09:35:00,34.28,34.34,34.25,34.34,760.0,33.6515,33.7104,33.6221,33.7104,760.0
2018-04-02 09:40:00,34.34,34.36,34.28,34.31,4011.0,33.7104,33.7301,33.6515,33.681,4011.0
2018-04-02 09:45:00,34.29,34.3,34.22,34.22,5300.0,33.6613,33.6712,33.5926,33.5926,5300.0
2018-04-02 09:50:00,34.21,34.21,34.14,34.16,2585.0,33.5828,33.5828,33.5141,33.5337,2585.0
2018-04-02 09:55:00,34.16,34.18,34.13,34.17,4701.0,33.5337,33.5534,33.5043,33.5435,4701.0
2018-04-02 10:00:00,34.17,34.19,34.02,34.08,5343.0,33.5435,33.5632,33.3963,33.4552,5343.0
2018-04-02 10:05:00,34.08,34.09,34.0,34.04,4186.0,33.4552,33.465,33.3767,33.4159,4186.0
2018-04-02 10:10:00,34.05,34.05,33.95,33.96,2003.0,33.4257,33.4257,33.3276,33.3374,2003.0
2018-04-02 10:15:00,33.96,34.02,33.95,33.97,3016.0,33.3374,33.3963,33.3276,33.3472,3016.0
2018-04-02 10:20:00,33.99,34.06,33.97,34.05,1900.0,33.3668,33.4356,33.3472,33.4257,1900.0
2018-04-02 10:25:00,34.05,34.05,34.0,34.0,5494.0,33.4257,33.4257,33.3767,33.3767,5494.0
2018-04-02 10:30:00,34.0,34.0,33.93,33.95,12639.0,33.3767,33.3767,33.3079,33.3276,12639.0
2018-04-02 10:35:00,33.93,33.98,33.89,33.98,11866.0,33.3079,33.357,33.2687,33.357,11866.0
2018-04-02 10:40:00,33.97,34.0,33.94,33.94,5600.0,33.3472,33.3767,33.3178,33.3178,5600.0
2018-04-02 10:45:00,33.94,33.96,33.91,33.91,5057.0,33.3178,33.3374,33.2883,33.2883,5057.0
2018-04-02 10:50:00,33.9,33.9,33.78,33.79,4360.0,33.2785,33.2785,33.1607,33.1705,4360.0
2018-04-02 10:55:00,33.8,33.82,33.75,33.76,8565.0,33.1803,33.2,33.1312,33.1411,8565.0
2018-04-02 11:00:00,33.75,33.76,33.71,33.72,5393.0,33.1312,33.1411,33.092,33.1018,5393.0
2018-04-02 11:05:00,33.72,33.72,33.59,33.62,23713.0,33.1018,33.1018,32.9742,33.0036,23713.0
2018-04-02 11:10:00,33.62,33.63,33.58,33.59,9079.0,33.0036,33.0134,32.9644,32.9742,9079.0
2018-04-02 11:15:00,33.57,33.63,33.53,33.58,14938.0,32.9545,33.0134,32.9153,32.9644,14938.0
2018-04-02 11:20:00,33.6,33.64,33.57,33.63,19190.0,32.984,33.0233,32.9545,33.0134,19190.0
2018-04-02 11:25:00,33.62,33.71,33.62,33.7,10358.0,33.0036,33.092,33.0036,33.0822,10358.0
2018-04-02 11:30:00,33.7,33.72,33.65,33.65,9435.0,33.0822,33.1018,33.0331,33.0331,9435.0
2018-04-02 11:35:00,33.64,33.64,33.43,33.46,14311.0,33.0233,33.0233,32.8171,32.8466,14311.0
2018-04-02 11:40:00,33.46,33.5,33.43,33.49,16324.0,32.8466,32.8858,32.8171,32.876,16324.0
2018-04-02 11:45:00,33.48,33.58,33.45,33.56,11933.0,32.8662,32.9644,32.8367,32.9447,11933.0
2018-04-02 11:50:00,33.55,33.58,33.48,33.51,7427.0,32.9349,32.9644,32.8662,32.8956,7427.0
2018-04-02 11:55:00,33.53,33.57,33.49,33.55,5500.0,32.9153,32.9545,32.876,32.9349,5500.0
2018-04-02 12:00:00,33.53,33.54,33.43,33.47,8820.0,32.9153,32.9251,32.8171,32.8564,8820.0
2018-04-02 12:05:00,33.46,33.48,33.39,33.4,6990.0,32.8466,32.8662,32.7778,32.7877,6990.0
2018-04-02 12:10:00,33.4,33.43,33.34,33.38,6854.0,32.7877,32.8171,32.7288,32.768,6854.0
2018-04-02 12:15:00,33.39,33.42,33.32,33.4,10042.0,32.7778,32.8073,32.7091,32.7877,10042.0
2018-04-02 12:20:00,33.39,33.44,33.39,33.44,8018.0,32.7778,32.8269,32.7778,32.8269,8018.0
2018-04-02 12:25:00,33.42,33.49,33.41,33.49,6100.0,32.8073,32.876,32.7975,32.876,6100.0
2018-04-02 12:30:00,33.52,33.56,33.51,33.55,3291.0,32.9055,32.9447,32.8956,32.9349,3291.0
2018-04-02 12:35:00,33.55,33.61,33.53,33.54,5500.0,32.9349,32.9938,32.9153,32.9251,5500.0
2018-04-02 12:40:00,33.53,33.67,33.52,33.66,24986.0,32.9153,33.0527,32.9055,33.0429,24986.0
2018-04-02 12:45:00,33.64,33.66,33.61,33.65,9578.0,33.0233,33.0429,32.9938,33.0331,9578.0
2018-04-02 12:50:00,33.65,33.66,33.61,33.61,2418.0,33.0331,33.0429,32.9938,32.9938,2418.0
2018-04-02 12:55:00,33.62,33.62,33.56,33.59,5691.0,33.0036,33.0036,32.9447,32.9742,5691.0
2018-04-02 13:00:00,33.59,33.62,33.5,33.5,10886.0,32.9742,33.0036,32.8858,32.8858,10886.0
2018-04-02 13:05:00,33.51,33.54,33.5,33.51,1799.0,32.8956,32.9251,32.8858,32.8956,1799.0
2018-04-02 13:10:00,33.51,33.53,33.47,33.47,13295.0,32.8956,32.9153,32.8564,32.8564,13295.0
2018-04-02 13:15:00,33.46,33.47,33.41,33.41,7862.0,32.8466,32.8564,32.7975,32.7975,7862.0
2018-04-02 13:20:00,33.43,33.44,33.39,33.39,4059.0,32.8171,32.8269,32.7778,32.7778,4059.0
2018-04-02 13:25:00,33.38,33.38,33.3,33.31,6388.0,32.768,32.768,32.6895,32.6993,6388.0
2018-04-02 13:30:00,33.31,33.34,33.3,33.32,11954.0,32.6993,32.7288,32.6895,32.7091,11954.0
2018-04-02 13:35:00,33.33,33.36,33.3,33.31,6175.0,32.7189,32.7484,32.6895,32.6993,6175.0
2018-04-02 13:40:00,33.31,33.31,33.17,33.18,12104.0,32.6993,32.6993,32.5619,32.5717,12104.0
2018-04-02 13:45:00,33.18,33.23,33.15,33.15,12590.0,32.5717,32.6208,32.5422,32.5422,12590.0
2018-04-02 13:50:00,33.15,33.19,33.14,33.15,12263.0,32.5422,32.5815,32.5324,32.5422,12263.0
2018-04-02 13:55:00,33.14,33.16,33.11,33.12,21820.0,32.5324,32.5521,32.503,32.5128,21820.0
2018-04-02 14:00:00,33.11,33.12,33.03,33.08,10282.0,32.503,32.5128,32.4244,32.4735,10282.0
2018-04-02 14:05:00,33.06,33.12,33.01,33.1,15450.0,32.4539,32.5128,32.4048,32.4932,15450.0
2018-04-02 14:10:00,33.09,33.14,33.04,33.12,10233.0,32.4833,32.5324,32.4343,32.5128,10233.0
2018-04-02 14:15:00,33.14,33.22,33.14,33.19,8015.0,32.5324,32.611,32.5324,32.5815,8015.0
2018-04-02 14:20:00,33.19,33.26,33.18,33.2,9022.0,32.5815,32.6502,32.5717,32.5913,9022.0
2018-04-02 14:25:00,33.19,33.19,33.09,33.14,9047.0,32.5815,32.5815,32.4833,32.5324,9047.0
2018-04-02 14:30:00,33.13,33.22,33.11,33.19,5900.0,32.5226,32.611,32.503,32.5815,5900.0
2018-04-02 14:35:00,33.2,33.21,33.12,33.15,9803.0,32.5913,32.6011,32.5128,32.5422,9803.0
2018-04-02 14:40:00,33.13,33.13,33.07,33.09,7680.0,32.5226,32.5226,32.4637,32.4833,7680.0
2018-04-02 14:45:00,33.08,33.14,33.05,33.14,6135.0,32.4735,32.5324,32.4441,32.5324,6135.0
2018-04-02 14:50:00,33.16,33.24,33.16,33.23,5524.0,32.5521,32.6306,32.5521,32.6208,5524.0
2018-04-02 14:55:00,33.23,33.24,33.16,33.21,15033.0,32.6208,32.6306,32.5521,32.6011,15033.0
2018-04-02 15:00:00,33.21,33.27,33.18,33.21,10803.0,32.6011,32.66,32.5717,32.6011,10803.0
2018-04-02 15:05:00,33.2,33.23,33.17,33.2,10530.0,32.5913,32.6208,32.5619,32.5913,10530.0
2018-04-02 15:10:00,33.2,33.34,33.18,33.31,11465.0,32.5913,32.7288,32.5717,32.6993,11465.0
2018-04-02 15:15:00,33.32,33.38,33.29,33.38,15631.0,32.7091,32.768,32.6797,32.768,15631.0
2018-04-02 15:20:00,33.39,33.4,33.28,33.28,13710.0,32.7778,32.7877,32.6699,32.6699,13710.0
2018-04-02 15:25:00,33.28,33.28,33.24,33.28,9658.0,32.6699,32.6699,32.6306,32.6699,9658.0
2018-04-02 15:30:00,33.28,33.31,33.2,33.21,23595.0,32.6699,32.6993,32.5913,32.6011,23595.0
2018-04-02 15:35:00,33.21,33.31,33.21,33.28,29830.0,32.6011,32.6993,32.6011,32.6699,29830.0
2018-04-02 15:40:00,33.27,33.38,33.22,33.36,32598.0,32.66,32.768,32.611,32.7484,32598.0
2018-04-02 15:45:00,33.36,33.49,33.36,33.47,49826.0,32.7484,32.876,32.7484,32.8564,49826.0
2018-04-02 15:50:00,33.47,33.59,33.47,33.56,56833.0,32.8564,32.9742,32.8564,32.9447,56833.0
2018-04-02 15:55:00,33.55,33.57,33.49,33.53,84156.0,32.9349,32.9545,32.876,32.9153,84156.0
2018-04-03 09:30:00,33.63,33.77,33.55,33.65,8429.0,33.0134,33.1509,32.9349,33.0331,8429.0
2018-04-03 09:35:00,33.67,33.73,33.6,33.71,3058.0,33.0527,33.1116,32.984,33.092,3058.0
2018-04-03 09:40:00,33.73,33.78,33.7,33.75,15341.0,33.1116,33.1607,33.0822,33.1312,15341.0
2018-04-03 09:45:00,33.75,33.83,33.71,33.75,6850.0,33.1312,33.2098,33.092,33.1312,6850.0
2018-04-03 09:50:00,33.77,33.77,33.62,33.62,7902.0,33.1509,33.1509,33.0036,33.0036,7902.0
2018-04-03 09:55:00,33.63,33.66,33.55,33.64,5501.0,33.0134,33.0429,32.9349,33.0233,5501.0
2018-04-03 10:00:00,33.64,33.66,33.57,33.66,5115.0,33.0233,33.0429,32.9545,33.0429,5115.0
2018-04-03 10:05:00,33.67,33.67,33.49,33.52,5700.0,33.0527,33.0527,32.876,32.9055,5700.0
2018-04-03 10:10:00,33.5,33.54,33.47,33.49,7251.0,32.8858,32.9251,32.8564,32.876,7251.0
2018-04-03 10:15:00,33.49,33.55,33.45,33.48,6550.0,32.876,32.9349,32.8367,32.8662,6550.0
2018-04-03 10:20:00,33.45,33.53,33.43,33.43,6531.0,32.8367,32.9153,32.8171,32.8171,6531.0
2018-04-03 10:25:00,33.4,33.49,33.4,33.49,6085.0,32.7877,32.876,32.7877,32.876,6085.0
2018-04-03 10:30:00,33.49,33.54,33.49,33.54,5485.0,32.876,32.9251,32.876,32.9251,5485.0
2018-04-03 10:35:00,33.55,33.55,33.51,33.54,5668.0,32.9349,32.9349,32.8956,32.9251,5668.0
2018-04-03 10:40:00,33.53,33.64,33.53,33.6,10261.0,32.9153,33.0233,32.9153,32.984,10261.0
2018-04-03 10:45:00,33.59,33.71,33.58,33.65,4000.0,32.9742,33.092,32.9644,33.0331,4000.0
2018-04-03 10:50:00,33.62,33.71,33.61,33.65,6367.0,33.0036,33.092,32.9938,33.0331,6367.0
2018-04-03 10:55:00,33.66,33.77,33.65,33.75,7313.0,33.0429,33.1509,33.0331,33.1312,7313.0
2018-04-03 11:00:00,33.75,33.82,33.75,33.77,6500.0,33.1312,33.2,33.1312,33.1509,6500.0
2018-04-03 11:05:00,33.77,33.86,33.75,33.83,5623.0,33.1509,33.2392,33.1312,33.2098,5623.0
2018-04-03 11:10:00,33.83,33.86,33.75,33.85,6784.0,33.2098,33.2392,33.1312,33.2294,6784.0
2018-04-03 11:15:00,33.85,33.86,33.77,33.79,6403.0,33.2294,33.2392,33.1509,33.1705,6403.0
2018-04-03 11:20:00,33.81,33.81,33.77,33.78,4508.0,33.1901,33.1901,33.1509,33.1607,4508.0
2018-04-03 11:25:00,33.81,33.88,33.81,33.84,5826.0,33.1901,33.2589,33.1901,33.2196,5826.0
2018-04-03 11:30:00,33.83,33.87,33.77,33.77,3300.0,33.2098,33.249,33.1509,33.1509,3300.0
2018-04-03 11:35:00,33.76,33.77,33.66,33.68,6350.0,33.1411,33.1509,33.0429,33.0625,6350.0
2018-04-03 11:40:00,33.67,33.73,33.66,33.72,6082.0,33.0527,33.1116,33.0429,33.1018,6082.0
2018-04-03 11:45:00,33.73,33.83,33.73,33.78,3032.0,33.1116,33.2098,33.1116,33.1607,3032.0
2018-04-03 11:50:00,33.76,33.76,33.69,33.72,8669.0,33.1411,33.1411,33.0723,33.1018,8669.0
2018-04-03 11:55:00,33.72,33.77,33.72,33.72,5519.0,33.1018,33.1509,33.1018,33.1018,5519.0
2018-04-03 12:00:00,33.74,33.86,33.74,33.85,6362.0,33.1214,33.2392,33.1214,33.2294,6362.0
2018-04-03 12:05:00,33.85,33.88,33.82,33.85,4419.0,33.2294,33.2589,33.2,33.2294,4419.0
2018-04-03 12:10:00,33.85,33.88,33.82,33.86,4650.0,33.2294,33.2589,33.2,33.2392,4650.0
2018-04-03 12:15:00,33.86,33.89,33.83,33.84,6307.0,33.2392,33.2687,33.2098,33.2196,6307.0
2018-04-03 12:20:00,33.85,33.87,33.74,33.74,5400.0,33.2294,33.249,33.1214,33.1214,5400.0
2018-04-03 12:25:00,33.75,33.76,33.73,33.75,3214.0,33.1312,33.1411,33.1116,33.1312,3214.0
2018-04-03 12:30:00,33.74,33.8,33.74,33.79,3435.0,33.1214,33.1803,33.1214,33.1705,3435.0
2018-04-03 12:35:00,33.78,33.83,33.78,33.79,4952.0,33.1607,33.2098,33.1607,33.1705,4952.0
2018-04-03 12:40:00,33.8,33.86,33.79,33.85,5004.0,33.1803,33.2392,33.1705,33.2294,5004.0
2018-04-03 12:45:00,33.85,33.85,33.76,33.78,3707.0,33.2294,33.2294,33.1411,33.1607,3707.0
2018-04-03 12:50:00,33.78,33.84,33.76,33.79,5463.0,33.1607,33.2196,33.1411,33.1705,5463.0
2018-04-03 12:55:00,33.79,33.81,33.77,33.8,4762.0,33.1705,33.1901,33.1509,33.1803,4762.0
2018-04-03 13:00:00,33.8,33.8,33.76,33.8,5642.0,33.1803,33.1803,33.1411,33.1803,5642.0
2018-04-03 13:05:00,33.79,33.82,33.77,33.79,6317.0,33.1705,33.2,33.1509,33.1705,6317.0
2018-04-03 13:10:00,33.81,33.84,33.76,33.77,2800.0,33.1901,33.2196,33.1411,33.1509,2800.0
2018-04-03 13:15:00,33.78,33.83,33.78,33.83,3884.0,33.1607,33.2098,33.1607,33.2098,3884.0
2018-04-03 13:20:00,33.84,33.9,33.82,33.9,5881.0,33.2196,33.2785,33.2,33.2785,5881.0
2018-04-03 13:25:00,33.89,33.94,33.88,33.89,3832.0,33.2687,33.3178,33.2589,33.2687,3832.0
2018-04-03 13:30:00,33.89,33.92,33.82,33.85,7130.0,33.2687,33.2981,33.2,33.2294,7130.0
2018-04-03 13:35:00,33.84,33.84,33.79,33.8,5400.0,33.2196,33.2196,33.1705,33.1803,5400.0
2018-04-03 13:40:00,33.77,33.82,33.77,33.82,3898.0,33.1509,33.2,33.1509,33.2,3898.0
2018-04-03 13:45:00,33.83,33.83,33.73,33.74,7498.0,33.2098,33.2098,33.1116,33.1214,7498.0
2018-04-03 13:50:00,33.74,33.8,33.74,33.8,6468.0,33.1214,33.1803,33.1214,33.1803,6468.0
2018-04-03 13:55:00,33.8,33.85,33.8,33.83,8095.0,33.1803,33.2294,33.1803,33.2098,8095.0
2018-04-03 14:00:00,33.82,33.85,33.79,33.85,5901.0,33.2,33.2294,33.1705,33.2294,5901.0
2018-04-03 14:05:00,33.84,33.84,33.78,33.79,4119.0,33.2196,33.2196,33.1607,33.1705,4119.0
2018-04-03 14:10:00,33.79,33.8,33.79,33.8,3198.0,33.1705,33.1803,33.1705,33.1803,3198.0
2018-04-03 14:15:00,33.79,33.79,33.73,33.74,5000.0,33.1705,33.1705,33.1116,33.1214,5000.0
2018-04-03 14:20:00,33.73,33.8,33.73,33.78,4931.0,33.1116,33.1803,33.1116,33.1607,4931.0
2018-04-03 14:25:00,33.78,33.78,33.73,33.75,6295.0,33.1607,33.1607,33.1116,33.1312,6295.0
2018-04-03 14:30:00,33.74,33.74,33.67,33.67,4375.0,33.1214,33.1214,33.0527,33.0527,4375.0
2018-04-03 14:35:00,33.66,33.69,33.66,33.69,5250.0,33.0429,33.0723,33.0429,33.0723,5250.0
2018-04-03 14:40:00,33.7,33.72,33.65,33.65,8443.0,33.0822,33.1018,33.0331,33.0331,8443.0
2018-04-03 14:45:00,33.65,33.88,33.65,33.87,22883.0,33.0331,33.2589,33.0331,33.249,22883.0
2018-04-03 14:50:00,33.86,33.87,33.82,33.85,8602.0,33.2392,33.249,33.2,33.2294,8602.0
2018-04-03 14:55:00,33.85,33.95,33.85,33.91,8603.0,33.2294,33.3276,33.2294,33.2883,8603.0
2018-04-03 15:00:00,33.91,34.02,33.9,33.99,16278.0,33.2883,33.3963,33.2785,33.3668,16278.0
2018-04-03 15:05:00,34.0,34.1,33.99,34.07,12473.0,33.3767,33.4748,33.3668,33.4454,12473.0
2018-04-03 15:10:00,34.07,34.11,33.97,33.99,15261.0,33.4454,33.4846,33.3472,33.3668,15261.0
2018-04-03 15:15:00,33.99,34.06,33.96,34.04,11894.0,33.3668,33.4356,33.3374,33.4159,11894.0
2018-04-03 15:20:00,34.03,34.1,34.0,34.1,15291.0,33.4061,33.4748,33.3767,33.4748,15291.0
2018-04-03 15:25:00,34.11,34.19,34.11,34.16,14555.0,33.4846,33.5632,33.4846,33.5337,14555.0
2018-04-03 15:30:00,34.17,34.17,34.04,34.05,21593.0,33.5435,33.5435,33.4159,33.4257,21593.0
2018-04-03 15:35:00,34.05,34.05,33.98,34.05,25835.0,33.4257,33.4257,33.357,33.4257,25835.0
2018-04-03 15:40:00,34.05,34.12,34.05,34.09,25966.0,33.4257,33.4945,33.4257,33.465,25966.0
2018-04-03 15:45:00,34.08,34.15,34.04,34.06,39860.0,33.4552,33.5239,33.4159,33.4356,39860.0
2018-04-03 15:50:00,34.06,34.12,34.06,34.09,43898.0,33.4356,33.4945,33.4356,33.465,43898.0
2018-04-03 15:55:00,34.08,34.18,34.08,34.18,92268.0,33.4552,33.5534,33.4552,33.5534,92268.0
2018-04-04 09:30:00,33.55,33.72,33.55,33.65,14962.0,32.9349,33.1018,32.9349,33.0331,14962.0
2018-04-04 09:35:00,33.69,33.71,33.61,33.64,10352.0,33.0723,33.092,32.9938,33.0233,10352.0
2018-04-04 09:40:00,33.67,33.73,33.62,33.72,8983.0,33.0527,33.1116,33.0036,33.1018,8983.0
2018-04-04 09:45:00,33.72,33.81,33.64,33.74,8105.0,33.1018,33.1901,33.0233,33.1214,8105.0
2018-04-04 09:50:00,33.74,33.81,33.68,33.81,10359.0,33.1214,33.1901,33.0625,33.1901,10359.0
2018-04-04 09:55:00,33.83,33.85,33.79,33.82,6100.0,33.2098,33.2294,33.1705,33.2,6100.0
2018-04-04 10:00:00,33.8,33.8,33.72,33.78,7624.0,33.1803,33.1803,33.1018,33.1607,7624.0
2018-04-04 10:05:00,33.79,33.85,33.77,33.78,7715.0,33.1705,33.2294,33.1509,33.1607,7715.0
2018-04-04 10:10:00,33.78,33.9,33.77,33.81,10424.0,33.1607,33.2785,33.1509,33.1901,10424.0
2018-04-04 10:15:00,33.8,33.84,33.76,33.82,5700.0,33.1803,33.2196,33.1411,33.2,5700.0
2018-04-04 10:20:00,33.8,33.82,33.71,33.71,6500.0,33.1803,33.2,33.092,33.092,6500.0
2018-04-04 10:25:00,33.72,33.75,33.69,33.7,5700.0,33.1018,33.1312,33.0723,33.0822,5700.0
2018-04-04 10:30:00,33.7,33.75,33.68,33.69,7820.0,33.0822,33.1312,33.0625,33.0723,7820.0
2018-04-04 10:35:00,33.68,33.74,33.67,33.74,8469.0,33.0625,33.1214,33.0527,33.1214,8469.0
2018-04-04 10:40:00,33.75,33.82,33.75,33.81,6700.0,33.1312,33.2,33.1312,33.1901,6700.0
2018-04-04 10:45:00,33.81,33.93,33.81,33.93,6305.0,33.1901,33.3079,33.1901,33.3079,6305.0
2018-04-04 10:50:00,33.93,33.94,33.81,33.82,5314.0,33.3079,33.3178,33.1901,33.2,5314.0
2018-04-04 10:55:00,33.84,33.88,33.81,33.88,4707.0,33.2196,33.2589,33.1901,33.2589,4707.0
2018-04-04 11:00:00,33.87,33.88,33.83,33.86,6600.0,33.249,33.2589,33.2098,33.2392,6600.0
2018-04-04 11:05:00,33.85,33.85,33.75,33.76,11744.0,33.2294,33.2294,33.1312,33.1411,11744.0
2018-04-04 11:10:00,33.76,33.81,33.76,33.77,5996.0,33.1411,33.1901,33.1411,33.1509,5996.0
2018-04-04 11:15:00,33.77,33.88,33.77,33.85,7639.0,33.1509,33.2589,33.1509,33.2294,7639.0
2018-04-04 11:20:00,33.84,34.0,33.84,33.99,7066.0,33.2196,33.3767,33.2196,33.3668,7066.0
2018-04-04 11:25:00,34.0,34.0,33.93,33.94,3200.0,33.3767,33.3767,33.3079,33.3178,3200.0
2018-04-04 11:30:00,33.93,34.01,33.9,33.96,8605.0,33.3079,33.3865,33.2785,33.3374,8605.0
2018-04-04 11:35:00,33.96,33.97,33.9,33.92,7310.0,33.3374,33.3472,33.2785,33.2981,7310.0
2018-04-04 11:40:00,33.91,33.96,33.9,33.91,3753.0,33.2883,33.3374,33.2785,33.2883,3753.0
2018-04-04 11:45:00,33.91,33.96,33.89,33.92,6097.0,33.2883,33.3374,33.2687,33.2981,6097.0
2018-04-04 11:50:00,33.91,33.91,33.85,33.85,4515.0,33.2883,33.2883,33.2294,33.2294,4515.0
2018-04-04 11:55:00,33.86,33.94,33.86,33.92,7600.0,33.2392,33.3178,33.2392,33.2981,7600.0
2018-04-04 12:00:00,33.92,33.92,33.88,33.91,4000.0,33.2981,33.2981,33.2589,33.2883,4000.0
2018-04-04 12:05:00,33.89,33.97,33.88,33.97,5730.0,33.2687,33.3472,33.2589,33.3472,5730.0
2018-04-04 12:10:00,34.0,34.06,34.0,34.06,6251.0,33.3767,33.4356,33.3767,33.4356,6251.0
2018-04-04 12:15:00,34.05,34.05,34.01,34.03,5088.0,33.4257,33.4257,33.3865,33.4061,5088.0
2018-04-04 12:20:00,34.02,34.07,33.99,34.04,7062.0,33.3963,33.4454,33.3668,33.4159,7062.0
2018-04-04 12:25:00,34.04,34.07,34.03,34.07,6581.0,33.4159,33.4454,33.4061,33.4454,6581.0
2018-04-04 12:30:00,34.09,34.09,34.04,34.06,4816.0,33.465,33.465,33.4159,33.4356,4816.0
2018-04-04 12:35:00,34.07,34.13,34.04,34.09,7400.0,33.4454,33.5043,33.4159,33.465,7400.0
2018-04-04 12:40:00,34.1,34.13,34.06,34.12,6004.0,33.4748,33.5043,33.4356,33.4945,6004.0
2018-04-04 12:45:00,34.13,34.14,34.08,34.09,5973.0,33.5043,33.5141,33.4552,33.465,5973.0
2018-04-04 12:50:00,34.09,34.09,34.01,34.04,7994.0,33.465,33.465,33.3865,33.4159,7994.0
2018-04-04 12:55:00,34.03,34.08,34.03,34.03,4906.0,33.4061,33.4552,33.4061,33.4061,4906.0
2018-04-04 13:00:00,34.04,34.06,34.0,34.0,2936.0,33.4159,33.4356,33.3767,33.3767,2936.0
2018-04-04 13:05:00,34.0,34.03,33.97,33.99,6689.0,33.3767,33.4061,33.3472,33.3668,6689.0
2018-04-04 13:10:00,34.0,34.0,33.94,33.96,3695.0,33.3767,33.3767,33.3178,33.3374,3695.0
2018-04-04 13:15:00,33.97,33.97,33.92,33.92,3800.0,33.3472,33.3472,33.2981,33.2981,3800.0
2018-04-04 13:20:00,33.91,33.92,33.86,33.86,7162.0,33.2883,33.2981,33.2392,33.2392,7162.0
2018-04-04 13:25:00,33.87,33.87,33.82,33.85,7873.0,33.249,33.249,33.2,33.2294,7873.0
2018-04-04 13:30:00,33.86,33.86,33.83,33.84,7524.0,33.2392,33.2392,33.2098,33.2196,7524.0
2018-04-04 13:35:00,33.85,33.96,33.85,33.93,6700.0,33.2294,33.3374,33.2294,33.3079,6700.0
2018-04-04 13:40:00,33.94,33.97,33.94,33.95,4598.0,33.3178,33.3472,33.3178,33.3276,4598.0
2018-04-04 13:45:00,33.96,33.96,33.9,33.91,3104.0,33.3374,33.3374,33.2785,33.2883,3104.0
2018-04-04 13:50:00,33.91,33.91,33.86,33.86,7975.0,33.2883,33.2883,33.2392,33.2392,7975.0
2018-04-04 13:55:00,33.87,33.91,33.87,33.9,5599.0,33.249,33.2883,33.249,33.2785,5599.0
2018-04-04 14:00:00,33.9,33.94,33.89,33.93,7280.0,33.2785,33.3178,33.2687,33.3079,7280.0
2018-04-04 14:05:00,33.92,33.99,33.92,33.98,4983.0,33.2981,33.3668,33.2981,33.357,4983.0
2018-04-04 14:10:00,33.98,34.03,33.97,34.03,10376.0,33.357,33.4061,33.3472,33.4061,10376.0
2018-04-04 14:15:00,34.03,34.13,34.03,34.11,8915.0,33.4061,33.5043,33.4061,33.4846,8915.0
2018-04-04 14:20:00,34.11,34.17,34.11,34.14,6110.0,33.4846,33.5435,33.4846,33.5141,6110.0
2018-04-04 14:25:00,34.13,34.17,34.1,34.17,3550.0,33.5043,33.5435,33.4748,33.5435,3550.0
2018-04-04 14:30:00,34.17,34.18,34.14,34.15,16973.0,33.5435,33.5534,33.5141,33.5239,16973.0
2018-04-04 14:35:00,34.16,34.16,34.12,34.12,11298.0,33.5337,33.5337,33.4945,33.4945,11298.0
2018-04-04 14:40:00,34.11,34.28,34.11,34.27,11643.0,33.4846,33.6515,33.4846,33.6417,11643.0
2018-04-04 14:45:00,34.28,34.28,34.2,34.22,6200.0,33.6515,33.6515,33.573,33.5926,6200.0
2018-04-04 14:50:00,34.24,34.29,34.23,34.23,11173.0,33.6123,33.6613,33.6024,33.6024,11173.0
2018-04-04 14:55:00,34.23,34.29,34.21,34.29,8600.0,33.6024,33.6613,33.5828,33.6613,8600.0
2018-04-04 15:00:00,34.28,34.29,34.24,34.27,17504.0,33.6515,33.6613,33.6123,33.6417,17504.0
2018-04-04 15:05:00,34.28,34.33,34.26,34.33,7254.0,33.6515,33.7006,33.6319,33.7006,7254.0
2018-04-04 15:10:00,34.33,34.33,34.28,34.28,7382.0,33.7006,33.7006,33.6515,33.6515,7382.0
2018-04-04 15:15:00,34.28,34.29,34.24,34.24,9017.0,33.6515,33.6613,33.6123,33.6123,9017.0
2018-04-04 15:20:00,34.25,34.41,34.25,34.41,15371.0,33.6221,33.7791,33.6221,33.7791,15371.0
2018-04-04 15:25:00,34.41,34.44,34.39,34.43,11895.0,33.7791,33.8086,33.7595,33.7988,11895.0
2018-04-04 15:30:00,34.43,34.48,34.41,34.41,18762.0,33.7988,33.8479,33.7791,33.7791,18762.0
2018-04-04 15:35:00,34.41,34.46,34.4,34.45,12799.0,33.7791,33.8282,33.7693,33.8184,12799.0
2018-04-04 15:40:00,34.45,34.46,34.41,34.41,15429.0,33.8184,33.8282,33.7791,33.7791,15429.0
2018-04-04 15:45:00,34.42,34.52,34.42,34.5,39022.0,33.789,33.8871,33.789,33.8675,39022.0
2018-04-04 15:50:00,34.52,34.55,34.52,34.53,22359.0,33.8871,33.9166,33.8871,33.8969,22359.0
2018-04-04 15:55:00,34.53,34.57,34.51,34.51,71659.0,33.8969,33.9362,33.8773,33.8773,71659.0
2018-04-05 09:30:00,34.7,34.7,34.61,34.68,7806.0,34.0638,34.0638,33.9755,34.0442,7806.0
2018-04-05 09:35:00,34.71,34.76,34.65,34.68,2056.0,34.0736,34.1227,34.0147,34.0442,2056.0
2018-04-05 09:40:00,34.67,34.72,34.65,34.66,2500.0,34.0344,34.0835,34.0147,34.0246,2500.0
2018-04-05 09:45:00,34.66,34.66,34.58,34.62,4050.0,34.0246,34.0246,33.946,33.9853,4050.0
2018-04-05 09:50:00,34.61,34.75,34.61,34.75,5295.0,33.9755,34.1129,33.9755,34.1129,5295.0
2018-04-05 09:55:00,34.73,34.76,34.69,34.72,8400.0,34.0933,34.1227,34.054,34.0835,8400.0
2018-04-05 10:00:00,34.75,34.75,34.65,34.67,5300.0,34.1129,34.1129,34.0147,34.0344,5300.0
2018-04-05 10:05:00,34.68,34.72,34.67,34.68,7042.0,34.0442,34.0835,34.0344,34.0442,7042.0
2018-04-05 10:10:00,34.69,34.74,34.67,34.74,7821.0,34.054,34.1031,34.0344,34.1031,7821.0
2018-04-05 10:15:00,34.73,34.79,34.71,34.72,6750.0,34.0933,34.1522,34.0736,34.0835,6750.0
2018-04-05 10:20:00,34.71,34.75,34.67,34.67,6010.0,34.0736,34.1129,34.0344,34.0344,6010.0
2018-04-05 10:25:00,34.66,34.68,34.61,34.67,9079.0,34.0246,34.0442,33.9755,34.0344,9079.0
2018-04-05 10:30:00,34.66,34.7,34.64,34.65,4855.0,34.0246,34.0638,34.0049,34.0147,4855.0
2018-04-05 10:35:00,34.64,34.67,34.63,34.66,6681.0,34.0049,34.0344,33.9951,34.0246,6681.0
2018-04-05 10:40:00,34.66,34.69,34.63,34.69,9145.0,34.0246,34.054,33.9951,34.054,9145.0
2018-04-05 10:45:00,34.7,34.72,34.61,34.65,10002.0,34.0638,34.0835,33.9755,34.0147,10002.0
2018-04-05 10:50:00,34.66,34.66,34.63,34.66,6418.0,34.0246,34.0246,33.9951,34.0246,6418.0
2018-04-05 10:55:00,34.66,34.7,34.61,34.62,5480.0,34.0246,34.0638,33.9755,33.9853,5480.0
2018-04-05 11:00:00,34.62,34.76,34.62,34.76,9162.0,33.9853,34.1227,33.9853,34.1227,9162.0
2018-04-05 11:05:00,34.77,34.85,34.76,34.84,11712.0,34.1325,34.2111,34.1227,34.2013,11712.0
2018-04-05 11:10:00,34.85,34.88,34.8,34.83,8043.0,34.2111,34.2405,34.162,34.1914,8043.0
2018-04-05 11:15:00,34.83,34.9,34.83,34.89,9290.0,34.1914,34.2602,34.1914,34.2503,9290.0
2018-04-05 11:20:00,34.87,34.92,34.87,34.9,5499.0,34.2307,34.2798,34.2307,34.2602,5499.0
2018-04-05 11:25:00,34.9,34.95,34.9,34.93,5787.0,34.2602,34.3092,34.2602,34.2896,5787.0
2018-04-05 11:30:00,34.91,34.91,34.86,34.89,7558.0,34.27,34.27,34.2209,34.2503,7558.0
2018-04-05 11:35:00,34.89,34.89,34.85,34.85,4579.0,34.2503,34.2503,34.2111,34.2111,4579.0
2018-04-05 11:40:00,34.86,34.87,34.81,34.82,6862.0,34.2209,34.2307,34.1718,34.1816,6862.0
2018-04-05 11:45:00,34.8,34.8,34.77,34.77,3402.0,34.162,34.162,34.1325,34.1325,3402.0
2018-04-05 11:50:00,34.77,34.84,34.74,34.84,10004.0,34.1325,34.2013,34.1031,34.2013,10004.0
2018-04-05 11:55:00,34.84,34.85,34.8,34.82,10200.0,34.2013,34.2111,34.162,34.1816,10200.0
2018-04-05 12:00:00,34.82,34.82,34.77,34.81,7305.0,34.1816,34.1816,34.1325,34.1718,7305.0
2018-04-05 12:05:00,34.81,34.82,34.76,34.79,5594.0,34.1718,34.1816,34.1227,34.1522,5594.0
2018-04-05 12:10:00,34.79,34.8,34.74,34.75,7117.0,34.1522,34.162,34.1031,34.1129,7117.0
2018-04-05 12:15:00,34.74,34.74,34.67,34.71,6972.0,34.1031,34.1031,34.0344,34.0736,6972.0
2018-04-05 12:20:00,34.71,34.73,34.69,34.69,5443.0,34.0736,34.0933,34.054,34.054,5443.0
2018-04-05 12:25:00,34.7,34.73,34.7,34.72,6527.0,34.0638,34.0933,34.0638,34.0835,6527.0
2018-04-05 12:30:00,34.73,34.74,34.64,34.68,10604.0,34.0933,34.1031,34.0049,34.0442,10604.0
2018-04-05 12:35:00,34.69,34.71,34.67,34.71,3816.0,34.054,34.0736,34.0344,34.0736,3816.0
2018-04-05 12:40:00,34.73,34.73,34.66,34.66,8257.0,34.0933,34.0933,34.0246,34.0246,8257.0
2018-04-05 12:45:00,34.66,34.75,34.66,34.75,5639.0,34.0246,34.1129,34.0246,34.1129,5639.0
2018-04-05 12:50:00,34.74,34.74,34.66,34.67,8216.0,34.1031,34.1031,34.0246,34.0344,8216.0
2018-04-05 12:55:00,34.68,34.7,34.67,34.69,8992.0,34.0442,34.0638,34.0344,34.054,8992.0
2018-04-05 13:00:00,34.69,34.71,34.68,34.7,13700.0,34.054,34.0736,34.0442,34.0638,13700.0
2018-04-05 13:05:00,34.69,34.7,34.65,34.65,6518.0,34.054,34.0638,34.0147,34.0147,6518.0
2018-04-05 13:10:00,34.64,34.65,34.6,34.6,4337.0,34.0049,34.0147,33.9657,33.9657,4337.0
2018-04-05 13:15:00,34.6,34.6,34.55,34.58,5236.0,33.9657,33.9657,33.9166,33.946,5236.0
2018-04-05 13:20:00,34.58,34.58,34.49,34.52,7236.0,33.946,33.946,33.8577,33.8871,7236.0
2018-04-05 13:25:00,34.52,34.55,34.51,34.55,5500.0,33.8871,33.9166,33.8773,33.9166,5500.0
2018-04-05 13:30:00,34.54,34.57,34.53,34.57,4034.0,33.9068,33.9362,33.8969,33.9362,4034.0
2018-04-05 13:35:00,34.58,34.62,34.58,34.58,7046.0,33.946,33.9853,33.946,33.946,7046.0
2018-04-05 13:40:00,34.57,34.57,34.46,34.48,10883.0,33.9362,33.9362,33.8282,33.8479,10883.0
2018-04-05 13:45:00,34.49,34.53,34.45,34.51,8066.0,33.8577,33.8969,33.8184,33.8773,8066.0
2018-04-05 13:50:00,34.5,34.59,34.5,34.55,8728.0,33.8675,33.9558,33.8675,33.9166,8728.0
2018-04-05 13:55:00,34.55,34.56,34.51,34.51,9055.0,33.9166,33.9264,33.8773,33.8773,9055.0
2018-04-05 14:00:00,34.51,34.53,34.47,34.47,14620.0,33.8773,33.8969,33.838,33.838,14620.0
2018-04-05 14:05:00,34.46,34.48,34.44,34.48,5676.0,33.8282,33.8479,33.8086,33.8479,5676.0
2018-04-05 14:10:00,34.48,34.51,34.46,34.46,19640.0,33.8479,33.8773,33.8282,33.8282,19640.0
2018-04-05 14:15:00,34.47,34.56,34.47,34.54,9040.0,33.838,33.9264,33.838,33.9068,9040.0
2018-04-05 14:20:00,34.54,34.56,34.51,34.52,6088.0,33.9068,33.9264,33.8773,33.8871,6088.0
2018-04-05 14:25:00,34.51,34.55,34.5,34.53,5300.0,33.8773,33.9166,33.8675,33.8969,5300.0
2018-04-05 14:30:00,34.53,34.57,34.52,34.57,8084.0,33.8969,33.9362,33.8871,33.9362,8084.0
2018-04-05 14:35:00,34.58,34.63,34.57,34.62,8288.0,33.946,33.9951,33.9362,33.9853,8288.0
2018-04-05 14:40:00,34.61,34.65,34.59,34.65,7045.0,33.9755,34.0147,33.9558,34.0147,7045.0
2018-04-05 14:45:00,34.65,34.71,34.65,34.67,6562.0,34.0147,34.0736,34.0147,34.0344,6562.0
2018-04-05 14:50:00,34.66,34.67,34.65,34.66,5638.0,34.0246,34.0344,34.0147,34.0246,5638.0
2018-04-05 14:55:00,34.66,34.72,34.65,34.7,7597.0,34.0246,34.0835,34.0147,34.0638,7597.0
2018-04-05 15:00:00,34.7,34.7,34.61,34.62,8551.0,34.0638,34.0638,33.9755,33.9853,8551.0
2018-04-05 15:05:00,34.62,34.68,34.61,34.67,6850.0,33.9853,34.0442,33.9755,34.0344,6850.0
2018-04-05 15:10:00,34.68,34.71,34.66,34.68,9348.0,34.0442,34.0736,34.0246,34.0442,9348.0
2018-04-05 15:15:00,34.69,34.69,34.66,34.66,5838.0,34.054,34.054,34.0246,34.0246,5838.0
2018-04-05 15:20:00,34.66,34.68,34.63,34.63,10349.0,34.0246,34.0442,33.9951,33.9951,10349.0
2018-04-05 15:25:00,34.63,34.63,34.58,34.59,9803.0,33.9951,33.9951,33.946,33.9558,9803.0
2018-04-05 15:30:00,34.59,34.6,34.55,34.55,13252.0,33.9558,33.9657,33.9166,33.9166,13252.0
2018-04-05 15:35:00,34.55,34.55,34.52,34.53,10239.0,33.9166,33.9166,33.8871,33.8969,10239.0
2018-04-05 15:40:00,34.53,34.62,34.53,34.62,17570.0,33.8969,33.9853,33.8969,33.9853,17570.0
2018-04-05 15:45:00,34.62,34.65,34.61,34.62,22901.0,33.9853,34.0147,33.9755,33.9853,22901.0
2018-04-05 15:50:00,34.62,34.7,34.6,34.66,39499.0,33.9853,34.0638,33.9657,34.0246,39499.0
2018-04-05 15:55:00,34.66,34.67,34.6,34.62,38628.0,34.0246,34.0344,33.9657,33.9853,38628.0
2018-04-06 09:30:00,34.27,34.36,34.14,34.32,12195.0,33.6417,33.7301,33.5141,33.6908,12195.0
2018-04-06 09:35:00,34.35,34.5,34.33,34.47,5137.0,33.7202,33.8675,33.7006,33.838,5137.0
2018-04-06 09:40:00,34.47,34.51,34.38,34.4,6418.0,33.838,33.8773,33.7497,33.7693,6418.0
2018-04-06 09:45:00,34.41,34.41,34.36,34.38,3100.0,33.7791,33.7791,33.7301,33.7497,3100.0
2018-04-06 09:50:00,34.4,34.5,34.4,34.48,3753.0,33.7693,33.8675,33.7693,33.8479,3753.0
2018-04-06 09:55:00,34.46,34.46,34.34,34.37,5502.0,33.8282,33.8282,33.7104,33.7399,5502.0
2018-04-06 10:00:00,34.39,34.39,34.33,34.36,3340.0,33.7595,33.7595,33.7006,33.7301,3340.0
2018-04-06 10:05:00,34.36,34.4,34.33,34.33,6506.0,33.7301,33.7693,33.7006,33.7006,6506.0
2018-04-06 10:10:00,34.32,34.37,34.31,34.33,7369.0,33.6908,33.7399,33.681,33.7006,7369.0
2018-04-06 10:15:00,34.34,34.38,34.29,34.38,3800.0,33.7104,33.7497,33.6613,33.7497,3800.0
2018-04-06 10:20:00,34.39,34.41,34.2,34.21,33730.0,33.7595,33.7791,33.573,33.5828,33730.0
2018-04-06 10:25:00,34.26,34.29,34.21,34.21,3914.0,33.6319,33.6613,33.5828,33.5828,3914.0
2018-04-06 10:30:00,34.23,34.26,34.22,34.24,2843.0,33.6024,33.6319,33.5926,33.6123,2843.0
2018-04-06 10:35:00,34.23,34.23,34.19,34.21,6889.0,33.6024,33.6024,33.5632,33.5828,6889.0
2018-04-06 10:40:00,34.18,34.19,34.09,34.12,37094.0,33.5534,33.5632,33.465,33.4945,37094.0
2018-04-06 10:45:00,34.12,34.12,34.03,34.05,4200.0,33.4945,33.4945,33.4061,33.4257,4200.0
2018-04-06 10:50:00,34.05,34.05,33.83,34.01,223302.0,33.4257,33.4257,33.2098,33.3865,223302.0
2018-04-06 10:55:00,34.02,34.1,33.97,33.99,6795.0,33.3963,33.4748,33.3472,33.3668,6795.0
2018-04-06 11:00:00,33.98,33.98,33.82,33.86,11562.0,33.357,33.357,33.2,33.2392,11562.0
2018-04-06 11:05:00,33.86,33.89,33.79,33.89,8500.0,33.2392,33.2687,33.1705,33.2687,8500.0
2018-04-06 11:10:00,33.89,33.91,33.86,33.88,3600.0,33.2687,33.2883,33.2392,33.2589,3600.0
2018-04-06 11:15:00,33.86,33.88,33.79,33.8,4360.0,33.2392,33.2589,33.1705,33.1803,4360.0
2018-04-06 11:20:00,33.81,33.82,33.7,33.71,4988.0,33.1901,33.2,33.0822,33.092,4988.0
2018-04-06 11:25:00,33.72,33.8,33.72,33.77,2930.0,33.1018,33.1803,33.1018,33.1509,2930.0
2018-04-06 11:30:00,33.8,33.86,33.78,33.85,5701.0,33.1803,33.2392,33.1607,33.2294,5701.0
2018-04-06 11:35:00,33.82,33.89,33.81,33.89,3122.0,33.2,33.2687,33.1901,33.2687,3122.0
2018-04-06 11:40:00,33.88,33.91,33.86,33.86,3752.0,33.2589,33.2883,33.2392,33.2392,3752.0
2018-04-06 11:45:00,33.86,33.87,33.79,33.79,2488.0,33.2392,33.249,33.1705,33.1705,2488.0
2018-04-06 11:50:00,33.78,33.89,33.77,33.89,3429.0,33.1607,33.2687,33.1509,33.2687,3429.0
2018-04-06 11:55:00,33.89,33.97,33.89,33.95,5849.0,33.2687,33.3472,33.2687,33.3276,5849.0
2018-04-06 12:00:00,33.94,33.97,33.89,33.89,5323.0,33.3178,33.3472,33.2687,33.2687,5323.0
2018-04-06 12:05:00,33.88,33.95,33.86,33.92,6800.0,33.2589,33.3276,33.2392,33.2981,6800.0
2018-04-06 12:10:00,33.89,33.89,33.85,33.87,6274.0,33.2687,33.2687,33.2294,33.249,6274.0
2018-04-06 12:15:00,33.89,33.92,33.88,33.88,6894.0,33.2687,33.2981,33.2589,33.2589,6894.0
2018-04-06 12:20:00,33.87,33.88,33.84,33.85,8569.0,33.249,33.2589,33.2196,33.2294,8569.0
2018-04-06 12:25:00,33.86,33.89,33.84,33.84,11012.0,33.2392,33.2687,33.2196,33.2196,11012.0
2018-04-06 12:30:00,33.85,33.89,33.83,33.87,3600.0,33.2294,33.2687,33.2098,33.249,3600.0
2018-04-06 12:35:00,33.89,33.97,33.88,33.95,2707.0,33.2687,33.3472,33.2589,33.3276,2707.0
2018-04-06 12:40:00,33.95,34.03,33.95,33.96,5865.0,33.3276,33.4061,33.3276,33.3374,5865.0
2018-04-06 12:45:00,33.96,33.99,33.95,33.99,1012.0,33.3374,33.3668,33.3276,33.3668,1012.0
2018-04-06 12:50:00,33.98,34.01,33.95,34.01,2447.0,33.357,33.3865,33.3276,33.3865,2447.0
2018-04-06 12:55:00,34.03,34.03,33.98,34.02,2901.0,33.4061,33.4061,33.357,33.3963,2901.0
2018-04-06 13:00:00,33.98,33.98,33.93,33.95,2545.0,33.357,33.357,33.3079,33.3276,2545.0
2018-04-06 13:05:00,33.95,33.95,33.87,33.87,3762.0,33.3276,33.3276,33.249,33.249,3762.0
2018-04-06 13:10:00,33.86,33.86,33.82,33.82,4137.0,33.2392,33.2392,33.2,33.2,4137.0
2018-04-06 13:15:00,33.83,33.85,33.8,33.85,2665.0,33.2098,33.2294,33.1803,33.2294,2665.0
2018-04-06 13:20:00,33.85,33.85,33.81,33.82,1118.0,33.2294,33.2294,33.1901,33.2,1118.0
2018-04-06 13:25:00,33.84,33.9,33.81,33.86,4001.0,33.2196,33.2785,33.1901,33.2392,4001.0
2018-04-06 13:30:00,33.88,33.91,33.85,33.85,1895.0,33.2589,33.2883,33.2294,33.2294,1895.0
2018-04-06 13:35:00,33.84,33.85,33.76,33.77,4051.0,33.2196,33.2294,33.1411,33.1509,4051.0
2018-04-06 13:40:00,33.77,33.78,33.73,33.75,3323.0,33.1509,33.1607,33.1116,33.1312,3323.0
2018-04-06 13:45:00,33.75,33.75,33.63,33.63,4397.0,33.1312,33.1312,33.0134,33.0134,4397.0
2018-04-06 13:50:00,33.65,33.66,33.59,33.59,7131.0,33.0331,33.0429,32.9742,32.9742,7131.0
2018-04-06 13:55:00,33.59,33.6,33.52,33.52,4050.0,32.9742,32.984,32.9055,32.9055,4050.0
2018-04-06 14:00:00,33.5,33.55,33.49,33.5,8953.0,32.8858,32.9349,32.876,32.8858,8953.0
2018-04-06 14:05:00,33.52,33.52,33.41,33.43,5580.0,32.9055,32.9055,32.7975,32.8171,5580.0
2018-04-06 14:10:00,33.46,33.49,33.46,33.48,7601.0,32.8466,32.876,32.8466,32.8662,7601.0
2018-04-06 14:15:00,33.48,33.5,33.43,33.43,9000.0,32.8662,32.8858,32.8171,32.8171,9000.0
2018-04-06 14:20:00,33.45,33.5,33.42,33.48,5409.0,32.8367,32.8858,32.8073,32.8662,5409.0
2018-04-06 14:25:00,33.48,33.48,33.41,33.42,11132.0,32.8662,32.8662,32.7975,32.8073,11132.0
2018-04-06 14:30:00,33.41,33.46,33.37,33.37,9111.0,32.7975,32.8466,32.7582,32.7582,9111.0
2018-04-06 14:35:00,33.38,33.4,33.32,33.32,13468.0,32.768,32.7877,32.7091,32.7091,13468.0
2018-04-06 14:40:00,33.32,33.44,33.3,33.37,13170.0,32.7091,32.8269,32.6895,32.7582,13170.0
2018-04-06 14:45:00,33.38,33.38,33.29,33.31,9189.0,32.768,32.768,32.6797,32.6993,9189.0
2018-04-06 14:50:00,33.29,33.3,33.23,33.29,12789.0,32.6797,32.6895,32.6208,32.6797,12789.0
2018-04-06 14:55:00,33.28,33.29,33.16,33.21,9555.0,32.6699,32.6797,32.5521,32.6011,9555.0
2018-04-06 15:00:00,33.22,33.28,33.17,33.17,15876.0,32.611,32.6699,32.5619,32.5619,15876.0
2018-04-06 15:05:00,33.16,33.22,33.12,33.21,10725.0,32.5521,32.611,32.5128,32.6011,10725.0
2018-04-06 15:10:00,33.2,33.31,33.2,33.31,13562.0,32.5913,32.6993,32.5913,32.6993,13562.0
2018-04-06 15:15:00,33.32,33.42,33.3,33.36,50383.0,32.7091,32.8073,32.6895,32.7484,50383.0
2018-04-06 15:20:00,33.36,33.44,33.35,33.42,15984.0,32.7484,32.8269,32.7386,32.8073,15984.0
2018-04-06 15:25:00,33.43,33.43,33.34,33.37,15909.0,32.8171,32.8171,32.7288,32.7582,15909.0
2018-04-06 15:30:00,33.36,33.47,33.36,33.45,16091.0,32.7484,32.8564,32.7484,32.8367,16091.0
2018-04-06 15:35:00,33.45,33.64,33.45,33.63,83072.0,32.8367,33.0233,32.8367,33.0134,83072.0
2018-04-06 15:40:00,33.63,33.74,33.63,33.71,55288.0,33.0134,33.1214,33.0134,33.092,55288.0
2018-04-06 15:45:00,33.71,33.73,33.65,33.7,32217.0,33.092,33.1116,33.0331,33.0822,32217.0
2018-04-06 15:50:00,33.7,33.85,33.7,33.8,69760.0,33.0822,33.2294,33.0822,33.1803,69760.0
2018-04-06 15:55:00,33.8,33.81,33.71,33.71,66224.0,33.1803,33.1901,33.092,33.092,66224.0
2018-04-09 09:30:00,33.95,34.03,33.86,33.97,7052.0,33.3276,33.4061,33.2392,33.3472,7052.0
2018-04-09 09:35:00,33.92,33.94,33.77,33.81,1924.0,33.2981,33.3178,33.1509,33.1901,1924.0
2018-04-09 09:40:00,33.8,33.85,33.73,33.79,2900.0,33.1803,33.2294,33.1116,33.1705,2900.0
2018-04-09 09:45:00,33.79,33.8,33.74,33.75,2100.0,33.1705,33.1803,33.1214,33.1312,2100.0
2018-04-09 09:50:00,33.76,33.87,33.74,33.85,4100.0,33.1411,33.249,33.1214,33.2294,4100.0
2018-04-09 09:55:00,33.83,33.9,33.83,33.86,3195.0,33.2098,33.2785,33.2098,33.2392,3195.0
2018-04-09 10:00:00,33.86,33.87,33.85,33.85,2815.0,33.2392,33.249,33.2294,33.2294,2815.0
2018-04-09 10:05:00,33.84,33.84,33.7,33.7,8238.0,33.2196,33.2196,33.0822,33.0822,8238.0
2018-04-09 10:10:00,33.7,33.7,33.66,33.69,2479.0,33.0822,33.0822,33.0429,33.0723,2479.0
2018-04-09 10:15:00,33.69,33.8,33.69,33.7,5480.0,33.0723,33.1803,33.0723,33.0822,5480.0
2018-04-09 10:20:00,33.72,33.73,33.69,33.69,2056.0,33.1018,33.1116,33.0723,33.0723,2056.0
2018-04-09 10:25:00,33.72,33.73,33.69,33.71,2122.0,33.1018,33.1116,33.0723,33.092,2122.0
2018-04-09 10:30:00,33.7,33.85,33.7,33.84,5578.0,33.0822,33.2294,33.0822,33.2196,5578.0
2018-04-09 10:35:00,33.84,33.9,33.84,33.88,3911.0,33.2196,33.2785,33.2196,33.2589,3911.0
2018-04-09 10:40:00,33.86,33.88,33.83,33.88,3118.0,33.2392,33.2589,33.2098,33.2589,3118.0
2018-04-09 10:45:00,33.9,33.91,33.83,33.86,2947.0,33.2785,33.2883,33.2098,33.2392,2947.0
2018-04-09 10:50:00,33.86,33.91,33.86,33.91,2637.0,33.2392,33.2883,33.2392,33.2883,2637.0
2018-04-09 10:55:00,33.85,33.9,33.84,33.86,1893.0,33.2294,33.2785,33.2196,33.2392,1893.0
2018-04-09 11:00:00,33.87,33.89,33.83,33.89,1807.0,33.249,33.2687,33.2098,33.2687,1807.0
2018-04-09 11:05:00,33.9,33.91,33.85,33.85,4141.0,33.2785,33.2883,33.2294,33.2294,4141.0
2018-04-09 11:10:00,33.88,33.93,33.88,33.93,3789.0,33.2589,33.3079,33.2589,33.3079,3789.0
2018-04-09 11:15:00,33.94,33.99,33.94,33.97,6448.0,33.3178,33.3668,33.3178,33.3472,6448.0
2018-04-09 11:20:00,33.96,34.0,33.95,33.97,4007.0,33.3374,33.3767,33.3276,33.3472,4007.0
2018-04-09 11:25:00,33.98,34.0,33.95,33.95,2405.0,33.357,33.3767,33.3276,33.3276,2405.0
2018-04-09 11:30:00,33.98,34.01,33.96,33.98,9957.0,33.357,33.3865,33.3374,33.357,9957.0
2018-04-09 11:35:00,34.0,34.01,33.91,33.91,2343.0,33.3767,33.3865,33.2883,33.2883,2343.0
2018-04-09 11:40:00,33.91,33.93,33.9,33.92,5514.0,33.2883,33.3079,33.2785,33.2981,5514.0
2018-04-09 11:45:00,33.92,33.99,33.92,33.98,6001.0,33.2981,33.3668,33.2981,33.357,6001.0
2018-04-09 11:50:00,33.96,33.96,33.89,33.89,7409.0,33.3374,33.3374,33.2687,33.2687,7409.0
2018-04-09 11:55:00,33.9,33.91,33.83,33.91,11420.0,33.2785,33.2883,33.2098,33.2883,11420.0
2018-04-09 12:00:00,33.91,33.98,33.91,33.98,3925.0,33.2883,33.357,33.2883,33.357,3925.0
2018-04-09 12:05:00,33.96,34.01,33.96,33.99,3802.0,33.3374,33.3865,33.3374,33.3668,3802.0
2018-04-09 12:10:00,33.99,33.99,33.95,33.95,1964.0,33.3668,33.3668,33.3276,33.3276,1964.0
2018-04-09 12:15:00,33.95,33.97,33.92,33.92,3403.0,33.3276,33.3472,33.2981,33.2981,3403.0
2018-04-09 12:20:00,33.93,33.94,33.91,33.92,3601.0,33.3079,33.3178,33.2883,33.2981,3601.0
2018-04-09 12:25:00,33.92,33.95,33.9,33.9,10898.0,33.2981,33.3276,33.2785,33.2785,10898.0
2018-04-09 12:30:00,33.89,33.9,33.87,33.88,9632.0,33.2687,33.2785,33.249,33.2589,9632.0
2018-04-09 12:35:00,33.88,33.91,33.85,33.85,9872.0,33.2589,33.2883,33.2294,33.2294,9872.0
2018-04-09 12:40:00,33.84,33.87,33.84,33.86,3398.0,33.2196,33.249,33.2196,33.2392,3398.0
2018-04-09 12:45:00,33.87,33.89,33.85,33.89,6110.0,33.249,33.2687,33.2294,33.2687,6110.0
2018-04-09 12:50:00,33.88,33.9,33.87,33.88,3935.0,33.2589,33.2785,33.249,33.2589,3935.0
2018-04-09 12:55:00,33.88,33.89,33.83,33.85,2119.0,33.2589,33.2687,33.2098,33.2294,2119.0
2018-04-09 13:00:00,33.87,33.92,33.86,33.89,7194.0,33.249,33.2981,33.2392,33.2687,7194.0
2018-04-09 13:05:00,33.89,33.92,33.88,33.88,10777.0,33.2687,33.2981,33.2589,33.2589,10777.0
2018-04-09 13:10:00,33.89,33.91,33.88,33.89,3341.0,33.2687,33.2883,33.2589,33.2687,3341.0
2018-04-09 13:15:00,33.89,33.91,33.87,33.91,5118.0,33.2687,33.2883,33.249,33.2883,5118.0
2018-04-09 13:20:00,33.91,33.93,33.9,33.92,2007.0,33.2883,33.3079,33.2785,33.2981,2007.0
2018-04-09 13:25:00,33.95,33.97,33.92,33.95,3982.0,33.3276,33.3472,33.2981,33.3276,3982.0
2018-04-09 13:30:00,33.95,33.96,33.92,33.93,2666.0,33.3276,33.3374,33.2981,33.3079,2666.0
2018-04-09 13:35:00,33.93,33.95,33.9,33.94,4206.0,33.3079,33.3276,33.2785,33.3178,4206.0
2018-04-09 13:40:00,33.91,33.94,33.9,33.94,1655.0,33.2883,33.3178,33.2785,33.3178,1655.0
2018-04-09 13:45:00,33.94,33.96,33.94,33.96,3492.0,33.3178,33.3374,33.3178,33.3374,3492.0
2018-04-09 13:50:00,33.97,34.04,33.97,34.0,4515.0,33.3472,33.4159,33.3472,33.3767,4515.0
2018-04-09 13:55:00,34.0,34.01,33.96,33.96,3631.0,33.3767,33.3865,33.3374,33.3374,3631.0
2018-04-09 14:00:00,33.96,33.96,33.91,33.91,4251.0,33.3374,33.3374,33.2883,33.2883,4251.0
2018-04-09 14:05:00,33.91,33.91,33.85,33.86,5265.0,33.2883,33.2883,33.2294,33.2392,5265.0
2018-04-09 14:10:00,33.85,33.89,33.85,33.89,4422.0,33.2294,33.2687,33.2294,33.2687,4422.0
2018-04-09 14:15:00,33.89,33.94,33.89,33.93,3035.0,33.2687,33.3178,33.2687,33.3079,3035.0
2018-04-09 14:20:00,33.93,33.94,33.85,33.86,3812.0,33.3079,33.3178,33.2294,33.2392,3812.0
2018-04-09 14:25:00,33.85,33.85,33.82,33.84,13464.0,33.2294,33.2294,33.2,33.2196,13464.0
2018-04-09 14:30:00,33.84,33.9,33.84,33.89,5192.0,33.2196,33.2785,33.2196,33.2687,5192.0
2018-04-09 14:35:00,33.89,33.89,33.84,33.85,4425.0,33.2687,33.2687,33.2196,33.2294,4425.0
2018-04-09 14:40:00,33.86,33.86,33.77,33.79,6030.0,33.2392,33.2392,33.1509,33.1705,6030.0
2018-04-09 14:45:00,33.78,33.84,33.78,33.82,6032.0,33.1607,33.2196,33.1607,33.2,6032.0
2018-04-09 14:50:00,33.82,33.88,33.82,33.86,4911.0,33.2,33.2589,33.2,33.2392,4911.0
2018-04-09 14:55:00,33.85,33.89,33.85,33.88,5161.0,33.2294,33.2687,33.2294,33.2589,5161.0
2018-04-09 15:00:00,33.88,33.89,33.81,33.89,13226.0,33.2589,33.2687,33.1901,33.2687,13226.0
2018-04-09 15:05:00,33.89,33.91,33.88,33.89,6061.0,33.2687,33.2883,33.2589,33.2687,6061.0
2018-04-09 15:10:00,33.89,33.9,33.81,33.81,5540.0,33.2687,33.2785,33.1901,33.1901,5540.0
2018-04-09 15:15:00,33.8,33.8,33.74,33.74,7022.0,33.1803,33.1803,33.1214,33.1214,7022.0
2018-04-09 15:20:00,33.74,33.74,33.7,33.73,14930.0,33.1214,33.1214,33.0822,33.1116,14930.0
2018-04-09 15:25:00,33.73,33.79,33.72,33.79,4985.0,33.1116,33.1705,33.1018,33.1705,4985.0
2018-04-09 15:30:00,33.78,33.8,33.72,33.72,13510.0,33.1607,33.1803,33.1018,33.1018,13510.0
2018-04-09 15:35:00,33.71,33.73,33.68,33.68,12662.0,33.092,33.1116,33.0625,33.0625,12662.0
2018-04-09 15:40:00,33.68,33.68,33.61,33.66,19061.0,33.0625,33.0625,32.9938,33.0429,19061.0
2018-04-09 15:45:00,33.65,33.69,33.57,33.57,18017.0,33.0331,33.0723,32.9545,32.9545,18017.0
2018-04-09 15:50:00,33.56,33.6,33.53,33.56,24459.0,32.9447,32.984,32.9153,32.9447,24459.0
2018-04-09 15:55:00,33.57,33.57,33.42,33.46,49286.0,32.9545,32.9545,32.8073,32.8466,49286.0
2018-04-10 09:30:00,34.0,34.07,33.85,33.87,12090.0,33.3767,33.4454,33.2294,33.249,12090.0
2018-04-10 09:35:00,33.87,33.97,33.86,33.96,12295.0,33.249,33.3472,33.2392,33.3374,12295.0
2018-04-10 09:40:00,33.97,33.98,33.84,33.9,25467.0,33.3472,33.357,33.2196,33.2785,25467.0
2018-04-10 09:45:00,33.89,34.01,33.85,33.99,11393.0,33.2687,33.3865,33.2294,33.3668,11393.0
2018-04-10 09:50:00,33.98,33.98,33.84,33.84,22404.0,33.357,33.357,33.2196,33.2196,22404.0
2018-04-10 09:55:00,33.85,33.86,33.75,33.75,25484.0,33.2294,33.2392,33.1312,33.1312,25484.0
2018-04-10 10:00:00,33.75,33.87,33.74,33.85,16270.0,33.1312,33.249,33.1214,33.2294,16270.0
2018-04-10 10:05:00,33.84,33.9,33.78,33.86,7815.0,33.2196,33.2785,33.1607,33.2392,7815.0
2018-04-10 10:10:00,33.88,33.94,33.87,33.92,10184.0,33.2589,33.3178,33.249,33.2981,10184.0
2018-04-10 10:15:00,33.9,33.91,33.82,33.82,16214.0,33.2785,33.2883,33.2,33.2,16214.0
2018-04-10 10:20:00,33.82,33.95,33.78,33.95,23648.0,33.2,33.3276,33.1607,33.3276,23648.0
2018-04-10 10:25:00,33.94,34.0,33.93,33.94,5900.0,33.3178,33.3767,33.3079,33.3178,5900.0
2018-04-10 10:30:00,33.94,34.06,33.94,34.03,13939.0,33.3178,33.4356,33.3178,33.4061,13939.0
2018-04-10 10:35:00,34.03,34.07,33.99,34.01,8003.0,33.4061,33.4454,33.3668,33.3865,8003.0
2018-04-10 10:40:00,34.02,34.06,34.02,34.05,18818.0,33.3963,33.4356,33.3963,33.4257,18818.0
2018-04-10 10:45:00,34.05,34.13,34.05,34.11,30536.0,33.4257,33.5043,33.4257,33.4846,30536.0
2018-04-10 10:50:00,34.1,34.16,34.1,34.16,11327.0,33.4748,33.5337,33.4748,33.5337,11327.0
2018-04-10 10:55:00,34.16,34.17,34.12,34.14,3841.0,33.5337,33.5435,33.4945,33.5141,3841.0
2018-04-10 11:00:00,34.17,34.27,34.17,34.23,6975.0,33.5435,33.6417,33.5435,33.6024,6975.0
2018-04-10 11:05:00,34.21,34.24,34.19,34.21,5904.0,33.5828,33.6123,33.5632,33.5828,5904.0
2018-04-10 11:10:00,34.2,34.2,34.14,34.16,11978.0,33.573,33.573,33.5141,33.5337,11978.0
2018-04-10 11:15:00,34.15,34.19,34.13,34.17,5068.0,33.5239,33.5632,33.5043,33.5435,5068.0
2018-04-10 11:20:00,34.17,34.21,34.17,34.2,16381.0,33.5435,33.5828,33.5435,33.573,16381.0
2018-04-10 11:25:00,34.19,34.21,34.12,34.12,9975.0,33.5632,33.5828,33.4945,33.4945,9975.0
2018-04-10 11:30:00,34.12,34.2,34.12,34.2,5800.0,33.4945,33.573,33.4945,33.573,5800.0
2018-04-10 11:35:00,34.18,34.19,34.15,34.17,3700.0,33.5534,33.5632,33.5239,33.5435,3700.0
2018-04-10 11:40:00,34.17,34.25,34.11,34.11,11120.0,33.5435,33.6221,33.4846,33.4846,11120.0
2018-04-10 11:45:00,34.1,34.11,34.03,34.07,10819.0,33.4748,33.4846,33.4061,33.4454,10819.0
2018-04-10 11:50:00,34.06,34.14,34.06,34.14,7428.0,33.4356,33.5141,33.4356,33.5141,7428.0
2018-04-10 11:55:00,34.13,34.19,34.13,34.15,7857.0,33.5043,33.5632,33.5043,33.5239,7857.0
2018-04-10 12:00:00,34.17,34.19,34.12,34.13,6752.0,33.5435,33.5632,33.4945,33.5043,6752.0
2018-04-10 12:05:00,34.14,34.15,34.09,34.11,4700.0,33.5141,33.5239,33.465,33.4846,4700.0
2018-04-10 12:10:00,34.11,34.12,34.07,34.07,8250.0,33.4846,33.4945,33.4454,33.4454,8250.0
2018-04-10 12:15:00,34.07,34.07,34.01,34.02,7642.0,33.4454,33.4454,33.3865,33.3963,7642.0
2018-04-10 12:20:00,34.02,34.02,33.96,33.97,6835.0,33.3963,33.3963,33.3374,33.3472,6835.0
2018-04-10 12:25:00,33.95,33.95,33.8,33.9,17986.0,33.3276,33.3276,33.1803,33.2785,17986.0
2018-04-10 12:30:00,33.9,34.02,33.89,34.0,22445.0,33.2785,33.3963,33.2687,33.3767,22445.0
2018-04-10 12:35:00,34.01,34.04,33.97,34.02,12010.0,33.3865,33.4159,33.3472,33.3963,12010.0
2018-04-10 12:40:00,34.02,34.04,33.97,34.03,10863.0,33.3963,33.4159,33.3472,33.4061,10863.0
2018-04-10 12:45:00,34.03,34.1,33.97,34.09,15205.0,33.4061,33.4748,33.3472,33.465,15205.0
2018-04-10 12:50:00,34.09,34.09,33.99,34.0,9556.0,33.465,33.465,33.3668,33.3767,9556.0
2018-04-10 12:55:00,34.01,34.08,34.0,34.05,11495.0,33.3865,33.4552,33.3767,33.4257,11495.0
2018-04-10 13:00:00,34.06,34.12,34.02,34.11,9777.0,33.4356,33.4945,33.3963,33.4846,9777.0
2018-04-10 13:05:00,34.1,34.11,34.04,34.1,16913.0,33.4748,33.4846,33.4159,33.4748,16913.0
2018-04-10 13:10:00,34.09,34.18,34.09,34.17,13451.0,33.465,33.5534,33.465,33.5435,13451.0
2018-04-10 13:15:00,34.17,34.17,34.13,34.15,7704.0,33.5435,33.5435,33.5043,33.5239,7704.0
2018-04-10 13:20:00,34.14,34.18,34.11,34.17,10090.0,33.5141,33.5534,33.4846,33.5435,10090.0
2018-04-10 13:25:00,34.17,34.17,34.14,34.15,8341.0,33.5435,33.5435,33.5141,33.5239,8341.0
2018-04-10 13:30:00,34.16,34.23,34.12,34.21,13812.0,33.5337,33.6024,33.4945,33.5828,13812.0
2018-04-10 13:35:00,34.2,34.21,34.17,34.17,7500.0,33.573,33.5828,33.5435,33.5435,7500.0
2018-04-10 13:40:00,34.18,34.18,34.13,34.13,10172.0,33.5534,33.5534,33.5043,33.5043,10172.0
2018-04-10 13:45:00,34.13,34.14,34.01,34.05,12976.0,33.5043,33.5141,33.3865,33.4257,12976.0
2018-04-10 13:50:00,34.06,34.13,34.04,34.13,5469.0,33.4356,33.5043,33.4159,33.5043,5469.0
2018-04-10 13:55:00,34.13,34.2,34.12,34.2,5752.0,33.5043,33.573,33.4945,33.573,5752.0
2018-04-10 14:00:00,34.21,34.21,34.16,34.16,4953.0,33.5828,33.5828,33.5337,33.5337,4953.0
2018-04-10 14:05:00,34.16,34.22,34.15,34.22,8591.0,33.5337,33.5926,33.5239,33.5926,8591.0
2018-04-10 14:10:00,34.22,34.24,34.18,34.19,5701.0,33.5926,33.6123,33.5534,33.5632,5701.0
2018-04-10 14:15:00,34.19,34.23,34.18,34.2,9195.0,33.5632,33.6024,33.5534,33.573,9195.0
2018-04-10 14:20:00,34.2,34.24,34.2,34.22,4610.0,33.573,33.6123,33.573,33.5926,4610.0
2018-04-10 14:25:00,34.22,34.24,34.18,34.18,8767.0,33.5926,33.6123,33.5534,33.5534,8767.0
2018-04-10 14:30:00,34.19,34.23,34.18,34.19,12581.0,33.5632,33.6024,33.5534,33.5632,12581.0
2018-04-10 14:35:00,34.19,34.19,34.08,34.13,12804.0,33.5632,33.5632,33.4552,33.5043,12804.0
2018-04-10 14:40:00,34.13,34.15,34.07,34.15,12101.0,33.5043,33.5239,33.4454,33.5239,12101.0
2018-04-10 14:45:00,34.15,34.23,34.15,34.17,15182.0,33.5239,33.6024,33.5239,33.5435,15182.0
2018-04-10 14:50:00,34.18,34.26,34.16,34.24,13187.0,33.5534,33.6319,33.5337,33.6123,13187.0
2018-04-10 14:55:00,34.23,34.26,34.21,34.26,12401.0,33.6024,33.6319,33.5828,33.6319,12401.0
2018-04-10 15:00:00,34.25,34.26,34.18,34.19,10422.0,33.6221,33.6319,33.5534,33.5632,10422.0
2018-04-10 15:05:00,34.18,34.27,34.18,34.25,17002.0,33.5534,33.6417,33.5534,33.6221,17002.0
2018-04-10 15:10:00,34.25,34.27,34.21,34.23,13975.0,33.6221,33.6417,33.5828,33.6024,13975.0
2018-04-10 15:15:00,34.22,34.25,34.19,34.23,11372.0,33.5926,33.6221,33.5632,33.6024,11372.0
2018-04-10 15:20:00,34.25,34.26,34.16,34.16,14138.0,33.6221,33.6319,33.5337,33.5337,14138.0
2018-04-10 15:25:00,34.16,34.21,34.12,34.2,16424.0,33.5337,33.5828,33.4945,33.573,16424.0
2018-04-10 15:30:00,34.19,34.19,34.12,34.12,18320.0,33.5632,33.5632,33.4945,33.4945,18320.0
2018-04-10 15:35:00,34.13,34.21,34.13,34.21,22612.0,33.5043,33.5828,33.5043,33.5828,22612.0
2018-04-10 15:40:00,34.21,34.26,34.19,34.19,26727.0,33.5828,33.6319,33.5632,33.5632,26727.0
2018-04-10 15:45:00,34.18,34.25,34.18,34.22,36460.0,33.5534,33.6221,33.5534,33.5926,36460.0
2018-04-10 15:50:00,34.23,34.26,34.17,34.18,34482.0,33.6024,33.6319,33.5435,33.5534,34482.0
2018-04-10 15:55:00,34.18,34.19,34.16,34.18,53489.0,33.5534,33.5632,33.5337,33.5534,53489.0
2018-04-11 09:30:00,33.84,34.04,33.82,33.9,15106.0,33.2196,33.4159,33.2,33.2785,15106.0
2018-04-11 09:35:00,33.95,33.95,33.88,33.88,5696.0,33.3276,33.3276,33.2589,33.2589,5696.0
2018-04-11 09:40:00,33.9,34.04,33.87,34.02,18055.0,33.2785,33.4159,33.249,33.3963,18055.0
2018-04-11 09:45:00,34.02,34.02,33.83,33.84,19167.0,33.3963,33.3963,33.2098,33.2196,19167.0
2018-04-11 09:50:00,33.84,33.86,33.76,33.78,9998.0,33.2196,33.2392,33.1411,33.1607,9998.0
2018-04-11 09:55:00,33.79,33.87,33.77,33.85,9038.0,33.1705,33.249,33.1509,33.2294,9038.0
2018-04-11 10:00:00,33.87,33.88,33.75,33.78,13111.0,33.249,33.2589,33.1312,33.1607,13111.0
2018-04-11 10:05:00,33.75,33.75,33.64,33.66,5527.0,33.1312,33.1312,33.0233,33.0429,5527.0
2018-04-11 10:10:00,33.67,33.7,33.6,33.63,4871.0,33.0527,33.0822,32.984,33.0134,4871.0
2018-04-11 10:15:00,33.63,33.69,33.62,33.68,3611.0,33.0134,33.0723,33.0036,33.0625,3611.0
2018-04-11 10:20:00,33.71,33.78,33.7,33.78,2890.0,33.092,33.1607,33.0822,33.1607,2890.0
2018-04-11 10:25:00,33.77,33.88,33.76,33.87,4400.0,33.1509,33.2589,33.1411,33.249,4400.0
2018-04-11 10:30:00,33.86,33.92,33.83,33.91,2700.0,33.2392,33.2981,33.2098,33.2883,2700.0
2018-04-11 10:35:00,33.91,34.0,33.89,34.0,17269.0,33.2883,33.3767,33.2687,33.3767,17269.0
2018-04-11 10:40:00,34.01,34.03,33.96,34.01,4145.0,33.3865,33.4061,33.3374,33.3865,4145.0
2018-04-11 10:45:00,34.03,34.03,33.95,33.96,2800.0,33.4061,33.4061,33.3276,33.3374,2800.0
2018-04-11 10:50:00,33.94,33.95,33.91,33.93,3904.0,33.3178,33.3276,33.2883,33.3079,3904.0
2018-04-11 10:55:00,33.93,33.95,33.84,33.84,3690.0,33.3079,33.3276,33.2196,33.2196,3690.0
2018-04-11 11:00:00,33.85,33.85,33.8,33.84,2501.0,33.2294,33.2294,33.1803,33.2196,2501.0
2018-04-11 11:05:00,33.84,33.86,33.82,33.85,3970.0,33.2196,33.2392,33.2,33.2294,3970.0
2018-04-11 11:10:00,33.85,33.86,33.83,33.84,3400.0,33.2294,33.2392,33.2098,33.2196,3400.0
2018-04-11 11:15:00,33.84,33.86,33.81,33.83,7400.0,33.2196,33.2392,33.1901,33.2098,7400.0
2018-04-11 11:20:00,33.83,33.92,33.8,33.92,7816.0,33.2098,33.2981,33.1803,33.2981,7816.0
2018-04-11 11:25:00,33.94,34.02,33.93,34.01,8399.0,33.3178,33.3963,33.3079,33.3865,8399.0
2018-04-11 11:30:00,34.02,34.04,33.99,34.02,7519.0,33.3963,33.4159,33.3668,33.3963,7519.0
2018-04-11 11:35:00,34.03,34.04,34.0,34.02,19678.0,33.4061,33.4159,33.3767,33.3963,19678.0
2018-04-11 11:40:00,34.02,34.1,34.02,34.1,4224.0,33.3963,33.4748,33.3963,33.4748,4224.0
2018-04-11 11:45:00,34.09,34.09,34.04,34.06,5705.0,33.465,33.465,33.4159,33.4356,5705.0
2018-04-11 11:50:00,34.06,34.13,34.06,34.13,4000.0,33.4356,33.5043,33.4356,33.5043,4000.0
2018-04-11 11:55:00,34.12,34.12,34.03,34.06,1799.0,33.4945,33.4945,33.4061,33.4356,1799.0
2018-04-11 12:00:00,34.07,34.15,34.07,34.12,2400.0,33.4454,33.5239,33.4454,33.4945,2400.0
2018-04-11 12:05:00,34.13,34.13,34.08,34.08,4027.0,33.5043,33.5043,33.4552,33.4552,4027.0
2018-04-11 12:10:00,34.08,34.1,34.06,34.06,2100.0,33.4552,33.4748,33.4356,33.4356,2100.0
2018-04-11 12:15:00,34.04,34.04,34.01,34.02,1700.0,33.4159,33.4159,33.3865,33.3963,1700.0
2018-04-11 12:20:00,34.03,34.03,33.98,34.02,30143.0,33.4061,33.4061,33.357,33.3963,30143.0
2018-04-11 12:25:00,34.03,34.03,33.98,34.01,4094.0,33.4061,33.4061,33.357,33.3865,4094.0
2018-04-11 12:30:00,34.01,34.05,34.0,34.0,1385.0,33.3865,33.4257,33.3767,33.3767,1385.0
2018-04-11 12:35:00,34.01,34.01,33.97,33.97,1935.0,33.3865,33.3865,33.3472,33.3472,1935.0
2018-04-11 12:40:00,33.96,33.99,33.96,33.98,900.0,33.3374,33.3668,33.3374,33.357,900.0
2018-04-11 12:45:00,33.98,33.99,33.94,33.96,4898.0,33.357,33.3668,33.3178,33.3374,4898.0
2018-04-11 12:50:00,33.96,33.96,33.91,33.93,1900.0,33.3374,33.3374,33.2883,33.3079,1900.0
2018-04-11 12:55:00,33.92,33.97,33.92,33.95,900.0,33.2981,33.3472,33.2981,33.3276,900.0
2018-04-11 13:00:00,33.97,34.03,33.96,34.03,5683.0,33.3472,33.4061,33.3374,33.4061,5683.0
2018-04-11 13:05:00,34.04,34.04,33.97,34.01,4656.0,33.4159,33.4159,33.3472,33.3865,4656.0
2018-04-11 13:10:00,33.95,33.99,33.95,33.96,6348.0,33.3276,33.3668,33.3276,33.3374,6348.0
2018-04-11 13:15:00,33.96,34.04,33.95,34.04,3450.0,33.3374,33.4159,33.3276,33.4159,3450.0
2018-04-11 13:20:00,34.06,34.06,34.03,34.04,2370.0,33.4356,33.4356,33.4061,33.4159,2370.0
2018-04-11 13:25:00,34.03,34.07,34.03,34.06,7800.0,33.4061,33.4454,33.4061,33.4356,7800.0
2018-04-11 13:30:00,34.05,34.06,33.97,33.98,2305.0,33.4257,33.4356,33.3472,33.357,2305.0
2018-04-11 13:35:00,33.98,34.01,33.97,34.0,1096.0,33.357,33.3865,33.3472,33.3767,1096.0
2018-04-11 13:40:00,34.01,34.02,33.97,34.01,2100.0,33.3865,33.3963,33.3472,33.3865,2100.0
2018-04-11 13:45:00,34.0,34.03,33.99,34.03,1347.0,33.3767,33.4061,33.3668,33.4061,1347.0
2018-04-11 13:50:00,34.06,34.06,34.04,34.05,1000.0,33.4356,33.4356,33.4159,33.4257,1000.0
2018-04-11 13:55:00,34.04,34.05,34.03,34.03,1973.0,33.4159,33.4257,33.4061,33.4061,1973.0
2018-04-11 14:00:00,34.03,34.05,34.02,34.04,3719.0,33.4061,33.4257,33.3963,33.4159,3719.0
2018-04-11 14:05:00,34.05,34.05,33.91,33.91,4343.0,33.4257,33.4257,33.2883,33.2883,4343.0
2018-04-11 14:10:00,33.93,33.98,33.9,33.98,5300.0,33.3079,33.357,33.2785,33.357,5300.0
2018-04-11 14:15:00,34.0,34.06,33.98,34.06,3054.0,33.3767,33.4356,33.357,33.4356,3054.0
2018-04-11 14:20:00,34.07,34.1,34.06,34.09,5837.0,33.4454,33.4748,33.4356,33.465,5837.0
2018-04-11 14:25:00,34.08,34.09,34.04,34.04,3556.0,33.4552,33.465,33.4159,33.4159,3556.0
2018-04-11 14:30:00,34.08,34.1,34.08,34.08,1100.0,33.4552,33.4748,33.4552,33.4552,1100.0
2018-04-11 14:35:00,34.08,34.1,34.06,34.07,6701.0,33.4552,33.4748,33.4356,33.4454,6701.0
2018-04-11 14:40:00,34.08,34.12,34.05,34.06,4798.0,33.4552,33.4945,33.4257,33.4356,4798.0
2018-04-11 14:45:00,34.06,34.06,34.03,34.04,3726.0,33.4356,33.4356,33.4061,33.4159,3726.0
2018-04-11 14:50:00,34.03,34.03,33.98,34.01,6174.0,33.4061,33.4061,33.357,33.3865,6174.0
2018-04-11 14:55:00,34.01,34.08,34.01,34.08,4500.0,33.3865,33.4552,33.3865,33.4552,4500.0
2018-04-11 15:00:00,34.09,34.1,34.07,34.08,3086.0,33.465,33.4748,33.4454,33.4552,3086.0
2018-04-11 15:05:00,34.09,34.09,33.96,33.96,10200.0,33.465,33.465,33.3374,33.3374,10200.0
2018-04-11 15:10:00,33.96,33.96,33.91,33.92,6494.0,33.3374,33.3374,33.2883,33.2981,6494.0
2018-04-11 15:15:00,33.91,33.96,33.87,33.96,10684.0,33.2883,33.3374,33.249,33.3374,10684.0
2018-04-11 15:20:00,33.95,33.96,33.93,33.95,5183.0,33.3276,33.3374,33.3079,33.3276,5183.0
2018-04-11 15:25:00,33.96,34.01,33.96,33.99,9365.0,33.3374,33.3865,33.3374,33.3668,9365.0
2018-04-11 15:30:00,33.98,34.04,33.98,34.04,7307.0,33.357,33.4159,33.357,33.4159,7307.0
2018-04-11 15:35:00,34.04,34.05,34.02,34.03,8634.0,33.4159,33.4257,33.3963,33.4061,8634.0
2018-04-11 15:40:00,34.03,34.07,34.02,34.06,19328.0,33.4061,33.4454,33.3963,33.4356,19328.0
2018-04-11 15:45:00,34.05,34.05,33.99,33.99,14504.0,33.4257,33.4257,33.3668,33.3668,14504.0
2018-04-11 15:50:00,33.99,33.99,33.95,33.97,14184.0,33.3668,33.3668,33.3276,33.3472,14184.0
2018-04-11 15:55:00,33.97,34.0,33.95,33.98,35663.0,33.3472,33.3767,33.3276,33.357,35663.0
2018-04-12 09:30:00,34.19,34.19,34.18,34.18,16139.0,33.5632,33.5632,33.5534,33.5534,16139.0
2018-04-12 09:35:00,34.22,34.27,34.1,34.22,6077.0,33.5926,33.6417,33.4748,33.5926,6077.0
2018-04-12 09:40:00,34.25,34.39,34.2,34.36,6250.0,33.6221,33.7595,33.573,33.7301,6250.0
2018-04-12 09:45:00,34.38,34.43,34.36,34.41,3000.0,33.7497,33.7988,33.7301,33.7791,3000.0
2018-04-12 09:50:00,34.43,34.46,34.38,34.38,4323.0,33.7988,33.8282,33.7497,33.7497,4323.0
2018-04-12 09:55:00,34.39,34.5,34.39,34.46,8679.0,33.7595,33.8675,33.7595,33.8282,8679.0
2018-04-12 10:00:00,34.45,34.48,34.43,34.43,3300.0,33.8184,33.8479,33.7988,33.7988,3300.0
2018-04-12 10:05:00,34.42,34.42,34.36,34.36,3000.0,33.789,33.789,33.7301,33.7301,3000.0
2018-04-12 10:10:00,34.36,34.38,34.3,34.31,5508.0,33.7301,33.7497,33.6712,33.681,5508.0
2018-04-12 10:15:00,34.33,34.4,34.31,34.38,5972.0,33.7006,33.7693,33.681,33.7497,5972.0
2018-04-12 10:20:00,34.38,34.41,34.35,34.36,6207.0,33.7497,33.7791,33.7202,33.7301,6207.0
2018-04-12 10:25:00,34.35,34.35,34.29,34.33,8828.0,33.7202,33.7202,33.6613,33.7006,8828.0
2018-04-12 10:30:00,34.34,34.34,34.3,34.33,3400.0,33.7104,33.7104,33.6712,33.7006,3400.0
2018-04-12 10:35:00,34.33,34.35,34.25,34.26,4206.0,33.7006,33.7202,33.6221,33.6319,4206.0
2018-04-12 10:40:00,34.26,34.3,34.22,34.25,8244.0,33.6319,33.6712,33.5926,33.6221,8244.0
2018-04-12 10:45:00,34.25,34.25,34.15,34.23,11277.0,33.6221,33.6221,33.5239,33.6024,11277.0
2018-04-12 10:50:00,34.25,34.26,34.22,34.25,3401.0,33.6221,33.6319,33.5926,33.6221,3401.0
2018-04-12 10:55:00,34.25,34.25,34.17,34.18,5126.0,33.6221,33.6221,33.5435,33.5534,5126.0
2018-04-12 11:00:00,34.2,34.24,34.18,34.24,3500.0,33.573,33.6123,33.5534,33.6123,3500.0
2018-04-12 11:05:00,34.23,34.31,34.22,34.31,3742.0,33.6024,33.681,33.5926,33.681,3742.0
2018-04-12 11:10:00,34.3,34.33,34.29,34.3,3469.0,33.6712,33.7006,33.6613,33.6712,3469.0
2018-04-12 11:15:00,34.31,34.36,34.31,34.34,2650.0,33.681,33.7301,33.681,33.7104,2650.0
2018-04-12 11:20:00,34.33,34.38,34.32,34.38,2710.0,33.7006,33.7497,33.6908,33.7497,2710.0
2018-04-12 11:25:00,34.38,34.39,34.33,34.37,2830.0,33.7497,33.7595,33.7006,33.7399,2830.0
2018-04-12 11:30:00,34.37,34.46,34.37,34.41,7684.0,33.7399,33.8282,33.7399,33.7791,7684.0
2018-04-12 11:35:00,34.41,34.43,34.39,34.43,3712.0,33.7791,33.7988,33.7595,33.7988,3712.0
2018-04-12 11:40:00,34.44,34.47,34.43,34.46,2700.0,33.8086,33.838,33.7988,33.8282,2700.0
2018-04-12 11:45:00,34.45,34.45,34.36,34.37,4800.0,33.8184,33.8184,33.7301,33.7399,4800.0
2018-04-12 11:50:00,34.36,34.37,34.31,34.32,7410.0,33.7301,33.7399,33.681,33.6908,7410.0
2018-04-12 11:55:00,34.33,34.4,34.33,34.39,4080.0,33.7006,33.7693,33.7006,33.7595,4080.0
2018-04-12 12:00:00,34.39,34.41,34.38,34.38,4412.0,33.7595,33.7791,33.7497,33.7497,4412.0
2018-04-12 12:05:00,34.39,34.4,34.35,34.38,4574.0,33.7595,33.7693,33.7202,33.7497,4574.0
2018-04-12 12:10:00,34.39,34.39,34.34,34.35,2265.0,33.7595,33.7595,33.7104,33.7202,2265.0
2018-04-12 12:15:00,34.36,34.39,34.32,34.38,4899.0,33.7301,33.7595,33.6908,33.7497,4899.0
2018-04-12 12:20:00,34.36,34.37,34.32,34.32,4377.0,33.7301,33.7399,33.6908,33.6908,4377.0
2018-04-12 12:25:00,34.32,34.34,34.32,34.34,4919.0,33.6908,33.7104,33.6908,33.7104,4919.0
2018-04-12 12:30:00,34.35,34.39,34.34,34.39,3250.0,33.7202,33.7595,33.7104,33.7595,3250.0
2018-04-12 12:35:00,34.4,34.4,34.37,34.38,4300.0,33.7693,33.7693,33.7399,33.7497,4300.0
2018-04-12 12:40:00,34.37,34.39,34.36,34.39,2625.0,33.7399,33.7595,33.7301,33.7595,2625.0
2018-04-12 12:45:00,34.39,34.41,34.38,34.41,2426.0,33.7595,33.7791,33.7497,33.7791,2426.0
2018-04-12 12:50:00,34.41,34.44,34.41,34.43,10786.0,33.7791,33.8086,33.7791,33.7988,10786.0
2018-04-12 12:55:00,34.44,34.44,34.4,34.41,21730.0,33.8086,33.8086,33.7693,33.7791,21730.0
2018-04-12 13:00:00,34.41,34.44,34.41,34.43,3000.0,33.7791,33.8086,33.7791,33.7988,3000.0
2018-04-12 13:05:00,34.44,34.47,34.39,34.42,7975.0,33.8086,33.838,33.7595,33.789,7975.0
2018-04-12 13:10:00,34.41,34.42,34.38,34.38,8698.0,33.7791,33.789,33.7497,33.7497,8698.0
2018-04-12 13:15:00,34.37,34.37,34.31,34.32,5034.0,33.7399,33.7399,33.681,33.6908,5034.0
2018-04-12 13:20:00,34.32,34.32,34.28,34.32,5284.0,33.6908,33.6908,33.6515,33.6908,5284.0
2018-04-12 13:25:00,34.32,34.32,34.23,34.25,4000.0,33.6908,33.6908,33.6024,33.6221,4000.0
2018-04-12 13:30:00,34.24,34.29,34.24,34.29,2900.0,33.6123,33.6613,33.6123,33.6613,2900.0
2018-04-12 13:35:00,34.28,34.33,34.28,34.3,4200.0,33.6515,33.7006,33.6515,33.6712,4200.0
2018-04-12 13:40:00,34.3,34.33,34.29,34.33,2600.0,33.6712,33.7006,33.6613,33.7006,2600.0
2018-04-12 13:45:00,34.33,34.36,34.28,34.35,4199.0,33.7006,33.7301,33.6515,33.7202,4199.0
2018-04-12 13:50:00,34.34,34.38,34.34,34.35,5345.0,33.7104,33.7497,33.7104,33.7202,5345.0
2018-04-12 13:55:00,34.34,34.34,34.26,34.3,9660.0,33.7104,33.7104,33.6319,33.6712,9660.0
2018-04-12 14:00:00,34.3,34.35,34.29,34.34,3839.0,33.6712,33.7202,33.6613,33.7104,3839.0
2018-04-12 14:05:00,34.34,34.36,34.33,34.35,3021.0,33.7104,33.7301,33.7006,33.7202,3021.0
2018-04-12 14:10:00,34.36,34.37,34.34,34.36,4106.0,33.7301,33.7399,33.7104,33.7301,4106.0
2018-04-12 14:15:00,34.37,34.39,34.37,34.39,5144.0,33.7399,33.7595,33.7399,33.7595,5144.0
2018-04-12 14:20:00,34.39,34.42,34.39,34.41,7815.0,33.7595,33.789,33.7595,33.7791,7815.0
2018-04-12 14:25:00,34.41,34.42,34.4,34.4,4900.0,33.7791,33.789,33.7693,33.7693,4900.0
2018-04-12 14:30:00,34.4,34.42,34.35,34.38,5580.0,33.7693,33.789,33.7202,33.7497,5580.0
2018-04-12 14:35:00,34.38,34.38,34.34,34.35,2220.0,33.7497,33.7497,33.7104,33.7202,2220.0
2018-04-12 14:40:00,34.34,34.36,34.34,34.35,3130.0,33.7104,33.7301,33.7104,33.7202,3130.0
2018-04-12 14:45:00,34.35,34.35,34.31,34.33,2150.0,33.7202,33.7202,33.681,33.7006,2150.0
2018-04-12 14:50:00,34.33,34.35,34.32,34.33,6655.0,33.7006,33.7202,33.6908,33.7006,6655.0
2018-04-12 14:55:00,34.32,34.36,34.31,34.36,5874.0,33.6908,33.7301,33.681,33.7301,5874.0
2018-04-12 15:00:00,34.36,34.37,34.34,34.36,3795.0,33.7301,33.7399,33.7104,33.7301,3795.0
2018-04-12 15:05:00,34.35,34.36,34.31,34.32,2741.0,33.7202,33.7301,33.681,33.6908,2741.0
2018-04-12 15:10:00,34.33,34.38,34.33,34.38,8074.0,33.7006,33.7497,33.7006,33.7497,8074.0
2018-04-12 15:15:00,34.38,34.4,34.36,34.4,5224.0,33.7497,33.7693,33.7301,33.7693,5224.0
2018-04-12 15:20:00,34.4,34.43,34.39,34.41,17311.0,33.7693,33.7988,33.7595,33.7791,17311.0
2018-04-12 15:25:00,34.41,34.43,34.4,34.41,3927.0,33.7791,33.7988,33.7693,33.7791,3927.0
2018-04-12 15:30:00,34.4,34.42,34.4,34.4,3746.0,33.7693,33.789,33.7693,33.7693,3746.0
2018-04-12 15:35:00,34.41,34.44,34.41,34.44,6284.0,33.7791,33.8086,33.7791,33.8086,6284.0
2018-04-12 15:40:00,34.43,34.44,34.4,34.4,20482.0,33.7988,33.8086,33.7693,33.7693,20482.0
2018-04-12 15:45:00,34.39,34.39,34.29,34.32,30254.0,33.7595,33.7595,33.6613,33.6908,30254.0
2018-04-12 15:50:00,34.32,34.33,34.31,34.32,8873.0,33.6908,33.7006,33.681,33.6908,8873.0
2018-04-12 15:55:00,34.32,34.34,34.3,34.3,40699.0,33.6908,33.7104,33.6712,33.6712,40699.0
2018-04-13 09:30:00,34.53,34.57,34.48,34.51,11958.0,33.8969,33.9362,33.8479,33.8773,11958.0
2018-04-13 09:35:00,34.51,34.56,34.44,34.52,19347.0,33.8773,33.9264,33.8086,33.8871,19347.0
2018-04-13 09:40:00,34.5,34.53,34.44,34.44,7445.0,33.8675,33.8969,33.8086,33.8086,7445.0
2018-04-13 09:45:00,34.43,34.54,34.39,34.54,11501.0,33.7988,33.9068,33.7595,33.9068,11501.0
2018-04-13 09:50:00,34.53,34.58,34.52,34.56,10352.0,33.8969,33.946,33.8871,33.9264,10352.0
2018-04-13 09:55:00,34.55,34.58,34.54,34.56,9753.0,33.9166,33.946,33.9068,33.9264,9753.0
2018-04-13 10:00:00,34.54,34.58,34.42,34.42,17487.0,33.9068,33.946,33.789,33.789,17487.0
2018-04-13 10:05:00,34.43,34.44,34.37,34.38,4600.0,33.7988,33.8086,33.7399,33.7497,4600.0
2018-04-13 10:10:00,34.36,34.38,34.32,34.38,3138.0,33.7301,33.7497,33.6908,33.7497,3138.0
2018-04-13 10:15:00,34.38,34.44,34.37,34.41,6547.0,33.7497,33.8086,33.7399,33.7791,6547.0
2018-04-13 10:20:00,34.41,34.41,34.33,34.37,10268.0,33.7791,33.7791,33.7006,33.7399,10268.0
2018-04-13 10:25:00,34.35,34.35,34.24,34.28,2930.0,33.7202,33.7202,33.6123,33.6515,2930.0
2018-04-13 10:30:00,34.28,34.31,34.22,34.29,5376.0,33.6515,33.681,33.5926,33.6613,5376.0
2018-04-13 10:35:00,34.29,34.34,34.27,34.28,6591.0,33.6613,33.7104,33.6417,33.6515,6591.0
2018-04-13 10:40:00,34.31,34.37,34.28,34.33,5608.0,33.681,33.7399,33.6515,33.7006,5608.0
2018-04-13 10:45:00,34.34,34.42,34.32,34.4,5750.0,33.7104,33.789,33.6908,33.7693,5750.0
2018-04-13 10:50:00,34.39,34.4,34.37,34.38,3000.0,33.7595,33.7693,33.7399,33.7497,3000.0
2018-04-13 10:55:00,34.38,34.38,34.29,34.29,6500.0,33.7497,33.7497,33.6613,33.6613,6500.0
2018-04-13 11:00:00,34.27,34.3,34.25,34.27,12268.0,33.6417,33.6712,33.6221,33.6417,12268.0
2018-04-13 11:05:00,34.26,34.33,34.26,34.33,8427.0,33.6319,33.7006,33.6319,33.7006,8427.0
2018-04-13 11:10:00,34.34,34.38,34.33,34.33,4467.0,33.7104,33.7497,33.7006,33.7006,4467.0
2018-04-13 11:15:00,34.33,34.34,34.31,34.32,5261.0,33.7006,33.7104,33.681,33.6908,5261.0
2018-04-13 11:20:00,34.32,34.35,34.26,34.35,4714.0,33.6908,33.7202,33.6319,33.7202,4714.0
2018-04-13 11:25:00,34.37,34.39,34.36,34.39,2901.0,33.7399,33.7595,33.7301,33.7595,2901.0
2018-04-13 11:30:00,34.39,34.44,34.38,34.4,5545.0,33.7595,33.8086,33.7497,33.7693,5545.0
2018-04-13 11:35:00,34.4,34.43,34.34,34.35,7124.0,33.7693,33.7988,33.7104,33.7202,7124.0
2018-04-13 11:40:00,34.37,34.38,34.34,34.38,4284.0,33.7399,33.7497,33.7104,33.7497,4284.0
2018-04-13 11:45:00,34.38,34.39,34.34,34.34,3528.0,33.7497,33.7595,33.7104,33.7104,3528.0
2018-04-13 11:50:00,34.32,34.33,34.3,34.32,4125.0,33.6908,33.7006,33.6712,33.6908,4125.0
2018-04-13 11:55:00,34.33,34.45,34.33,34.44,7199.0,33.7006,33.8184,33.7006,33.8086,7199.0
2018-04-13 12:00:00,34.43,34.45,34.41,34.41,2500.0,33.7988,33.8184,33.7791,33.7791,2500.0
2018-04-13 12:05:00,34.4,34.44,34.38,34.39,7339.0,33.7693,33.8086,33.7497,33.7595,7339.0
2018-04-13 12:10:00,34.4,34.45,34.38,34.44,3715.0,33.7693,33.8184,33.7497,33.8086,3715.0
2018-04-13 12:15:00,34.43,34.43,34.41,34.42,4429.0,33.7988,33.7988,33.7791,33.789,4429.0
2018-04-13 12:20:00,34.43,34.48,34.43,34.44,4745.0,33.7988,33.8479,33.7988,33.8086,4745.0
2018-04-13 12:25:00,34.45,34.45,34.39,34.45,2855.0,33.8184,33.8184,33.7595,33.8184,2855.0
2018-04-13 12:30:00,34.44,34.44,34.38,34.38,4310.0,33.8086,33.8086,33.7497,33.7497,4310.0
2018-04-13 12:35:00,34.36,34.39,34.35,34.36,3041.0,33.7301,33.7595,33.7202,33.7301,3041.0
2018-04-13 12:40:00,34.36,34.39,34.35,34.38,4100.0,33.7301,33.7595,33.7202,33.7497,4100.0
2018-04-13 12:45:00,34.35,34.36,34.33,34.35,4900.0,33.7202,33.7301,33.7006,33.7202,4900.0
2018-04-13 12:50:00,34.35,34.37,34.33,34.34,4617.0,33.7202,33.7399,33.7006,33.7104,4617.0
2018-04-13 12:55:00,34.35,34.38,34.35,34.37,3100.0,33.7202,33.7497,33.7202,33.7399,3100.0
2018-04-13 13:00:00,34.38,34.4,34.35,34.36,3510.0,33.7497,33.7693,33.7202,33.7301,3510.0
2018-04-13 13:05:00,34.37,34.41,34.37,34.39,4700.0,33.7399,33.7791,33.7399,33.7595,4700.0
2018-04-13 13:10:00,34.39,34.43,34.39,34.43,2786.0,33.7595,33.7988,33.7595,33.7988,2786.0
2018-04-13 13:15:00,34.44,34.48,34.44,34.44,3309.0,33.8086,33.8479,33.8086,33.8086,3309.0
2018-04-13 13:20:00,34.45,34.49,34.44,34.47,3100.0,33.8184,33.8577,33.8086,33.838,3100.0
2018-04-13 13:25:00,34.49,34.49,34.46,34.48,4980.0,33.8577,33.8577,33.8282,33.8479,4980.0
2018-04-13 13:30:00,34.49,34.49,34.45,34.46,2934.0,33.8577,33.8577,33.8184,33.8282,2934.0
2018-04-13 13:35:00,34.45,34.46,34.43,34.45,3474.0,33.8184,33.8282,33.7988,33.8184,3474.0
2018-04-13 13:40:00,34.46,34.47,34.43,34.45,2028.0,33.8282,33.838,33.7988,33.8184,2028.0
2018-04-13 13:45:00,34.45,34.47,34.43,34.43,6062.0,33.8184,33.838,33.7988,33.7988,6062.0
2018-04-13 13:50:00,34.42,34.46,34.41,34.46,4100.0,33.789,33.8282,33.7791,33.8282,4100.0
2018-04-13 13:55:00,34.45,34.46,34.39,34.41,6740.0,33.8184,33.8282,33.7595,33.7791,6740.0
2018-04-13 14:00:00,34.4,34.41,34.39,34.39,3900.0,33.7693,33.7791,33.7595,33.7595,3900.0
2018-04-13 14:05:00,34.4,34.41,34.38,34.41,3625.0,33.7693,33.7791,33.7497,33.7791,3625.0
2018-04-13 14:10:00,34.42,34.44,34.4,34.4,4733.0,33.789,33.8086,33.7693,33.7693,4733.0
2018-04-13 14:15:00,34.38,34.38,34.36,34.37,5265.0,33.7497,33.7497,33.7301,33.7399,5265.0
2018-04-13 14:20:00,34.37,34.37,34.35,34.37,4987.0,33.7399,33.7399,33.7202,33.7399,4987.0
2018-04-13 14:25:00,34.37,34.38,34.35,34.38,4500.0,33.7399,33.7497,33.7202,33.7497,4500.0
2018-04-13 14:30:00,34.38,34.42,34.36,34.39,6837.0,33.7497,33.789,33.7301,33.7595,6837.0
2018-04-13 14:35:00,34.39,34.4,34.33,34.36,8570.0,33.7595,33.7693,33.7006,33.7301,8570.0
2018-04-13 14:40:00,34.36,34.36,34.31,34.34,16304.0,33.7301,33.7301,33.681,33.7104,16304.0
2018-04-13 14:45:00,34.34,34.36,34.27,34.27,8714.0,33.7104,33.7301,33.6417,33.6417,8714.0
2018-04-13 14:50:00,34.26,34.3,34.25,34.29,6000.0,33.6319,33.6712,33.6221,33.6613,6000.0
2018-04-13 14:55:00,34.29,34.29,34.25,34.25,5114.0,33.6613,33.6613,33.6221,33.6221,5114.0
2018-04-13 15:00:00,34.25,34.25,34.18,34.18,8334.0,33.6221,33.6221,33.5534,33.5534,8334.0
2018-04-13 15:05:00,34.18,34.21,34.14,34.2,8078.0,33.5534,33.5828,33.5141,33.573,8078.0
2018-04-13 15:10:00,34.19,34.22,34.17,34.21,8597.0,33.5632,33.5926,33.5435,33.5828,8597.0
2018-04-13 15:15:00,34.2,34.2,34.06,34.06,15398.0,33.573,33.573,33.4356,33.4356,15398.0
2018-04-13 15:20:00,34.06,34.12,34.06,34.09,11741.0,33.4356,33.4945,33.4356,33.465,11741.0
2018-04-13 15:25:00,34.08,34.1,34.05,34.08,9457.0,33.4552,33.4748,33.4257,33.4552,9457.0
2018-04-13 15:30:00,34.07,34.12,34.05,34.1,15357.0,33.4454,33.4945,33.4257,33.4748,15357.0
2018-04-13 15:35:00,34.09,34.11,34.07,34.11,13997.0,33.465,33.4846,33.4454,33.4846,13997.0
2018-04-13 15:40:00,34.12,34.16,34.12,34.13,19262.0,33.4945,33.5337,33.4945,33.5043,19262.0
2018-04-13 15:45:00,34.12,34.15,34.1,34.11,26373.0,33.4945,33.5239,33.4748,33.4846,26373.0
2018-04-13 15:50:00,34.12,34.17,34.12,34.15,24334.0,33.4945,33.5435,33.4945,33.5239,24334.0
2018-04-13 15:55:00,34.15,34.18,34.13,34.16,61400.0,33.5239,33.5534,33.5043,33.5337,61400.0
2018-04-16 09:30:00,34.4,34.44,34.27,34.27,10353.0,33.7693,33.8086,33.6417,33.6417,10353.0
2018-04-16 09:35:00,34.29,34.34,34.23,34.29,6521.0,33.6613,33.7104,33.6024,33.6613,6521.0
2018-04-16 09:40:00,34.34,34.35,34.3,34.33,3600.0,33.7104,33.7202,33.6712,33.7006,3600.0
2018-04-16 09:45:00,34.34,34.38,34.34,34.38,826.0,33.7104,33.7497,33.7104,33.7497,826.0
2018-04-16 09:50:00,34.39,34.42,34.36,34.37,4107.0,33.7595,33.789,33.7301,33.7399,4107.0
2018-04-16 09:55:00,34.36,34.39,34.33,34.39,5079.0,33.7301,33.7595,33.7006,33.7595,5079.0
2018-04-16 10:00:00,34.41,34.48,34.41,34.46,6330.0,33.7791,33.8479,33.7791,33.8282,6330.0
2018-04-16 10:05:00,34.46,34.51,34.43,34.48,3691.0,33.8282,33.8773,33.7988,33.8479,3691.0
2018-04-16 10:10:00,34.49,34.54,34.47,34.47,3400.0,33.8577,33.9068,33.838,33.838,3400.0
2018-04-16 10:15:00,34.49,34.49,34.42,34.44,3060.0,33.8577,33.8577,33.789,33.8086,3060.0
2018-04-16 10:20:00,34.44,34.51,34.44,34.48,1700.0,33.8086,33.8773,33.8086,33.8479,1700.0
2018-04-16 10:25:00,34.48,34.56,34.47,34.56,2347.0,33.8479,33.9264,33.838,33.9264,2347.0
2018-04-16 10:30:00,34.58,34.6,34.54,34.6,4615.0,33.946,33.9657,33.9068,33.9657,4615.0
2018-04-16 10:35:00,34.59,34.59,34.49,34.49,5117.0,33.9558,33.9558,33.8577,33.8577,5117.0
2018-04-16 10:40:00,34.48,34.53,34.47,34.53,26400.0,33.8479,33.8969,33.838,33.8969,26400.0
2018-04-16 10:45:00,34.54,34.55,34.49,34.5,10400.0,33.9068,33.9166,33.8577,33.8675,10400.0
2018-04-16 10:50:00,34.48,34.49,34.44,34.48,6900.0,33.8479,33.8577,33.8086,33.8479,6900.0
2018-04-16 10:55:00,34.49,34.51,34.45,34.45,2900.0,33.8577,33.8773,33.8184,33.8184,2900.0
2018-04-16 11:00:00,34.47,34.57,34.47,34.54,6014.0,33.838,33.9362,33.838,33.9068,6014.0
2018-04-16 11:05:00,34.53,34.61,34.53,34.58,3101.0,33.8969,33.9755,33.8969,33.946,3101.0
2018-04-16 11:10:00,34.57,34.57,34.49,34.5,2520.0,33.9362,33.9362,33.8577,33.8675,2520.0
2018-04-16 11:15:00,34.49,34.57,34.48,34.55,6412.0,33.8577,33.9362,33.8479,33.9166,6412.0
2018-04-16 11:20:00,34.55,34.62,34.55,34.62,4691.0,33.9166,33.9853,33.9166,33.9853,4691.0
2018-04-16 11:25:00,34.62,34.62,34.57,34.61,3000.0,33.9853,33.9853,33.9362,33.9755,3000.0
2018-04-16 11:30:00,34.59,34.59,34.52,34.54,3663.0,33.9558,33.9558,33.8871,33.9068,3663.0
2018-04-16 11:35:00,34.52,34.55,34.52,34.53,1516.0,33.8871,33.9166,33.8871,33.8969,1516.0
2018-04-16 11:40:00,34.54,34.55,34.49,34.51,2848.0,33.9068,33.9166,33.8577,33.8773,2848.0
2018-04-16 11:45:00,34.5,34.5,34.48,34.5,3032.0,33.8675,33.8675,33.8479,33.8675,3032.0
2018-04-16 11:50:00,34.5,34.55,34.48,34.48,3750.0,33.8675,33.9166,33.8479,33.8479,3750.0
2018-04-16 11:55:00,34.48,34.54,34.47,34.54,5482.0,33.8479,33.9068,33.838,33.9068,5482.0
2018-04-16 12:00:00,34.53,34.59,34.53,34.57,4200.0,33.8969,33.9558,33.8969,33.9362,4200.0
2018-04-16 12:05:00,34.55,34.6,34.55,34.59,7673.0,33.9166,33.9657,33.9166,33.9558,7673.0
2018-04-16 12:10:00,34.6,34.63,34.58,34.63,5715.0,33.9657,33.9951,33.946,33.9951,5715.0
2018-04-16 12:15:00,34.63,34.64,34.61,34.61,2708.0,33.9951,34.0049,33.9755,33.9755,2708.0
2018-04-16 12:20:00,34.61,34.61,34.56,34.61,4100.0,33.9755,33.9755,33.9264,33.9755,4100.0
2018-04-16 12:25:00,34.61,34.62,34.58,34.59,1384.0,33.9755,33.9853,33.946,33.9558,1384.0
2018-04-16 12:30:00,34.6,34.62,34.57,34.57,2148.0,33.9657,33.9853,33.9362,33.9362,2148.0
2018-04-16 12:35:00,34.57,34.57,34.53,34.56,1500.0,33.9362,33.9362,33.8969,33.9264,1500.0
2018-04-16 12:40:00,34.56,34.58,34.56,34.56,1800.0,33.9264,33.946,33.9264,33.9264,1800.0
2018-04-16 12:45:00,34.55,34.57,34.54,34.55,6082.0,33.9166,33.9362,33.9068,33.9166,6082.0
2018-04-16 12:50:00,34.56,34.64,34.56,34.59,4998.0,33.9264,34.0049,33.9264,33.9558,4998.0
2018-04-16 12:55:00,34.58,34.61,34.58,34.59,1773.0,33.946,33.9755,33.946,33.9558,1773.0
2018-04-16 13:00:00,34.59,34.63,34.58,34.58,4783.0,33.9558,33.9951,33.946,33.946,4783.0
2018-04-16 13:05:00,34.59,34.63,34.57,34.63,3265.0,33.9558,33.9951,33.9362,33.9951,3265.0
2018-04-16 13:10:00,34.62,34.66,34.62,34.65,2302.0,33.9853,34.0246,33.9853,34.0147,2302.0
2018-04-16 13:15:00,34.64,34.64,34.6,34.61,3105.0,34.0049,34.0049,33.9657,33.9755,3105.0
2018-04-16 13:20:00,34.63,34.64,34.62,34.62,1900.0,33.9951,34.0049,33.9853,33.9853,1900.0
2018-04-16 13:25:00,34.63,34.71,34.63,34.71,44582.0,33.9951,34.0736,33.9951,34.0736,44582.0
2018-04-16 13:30:00,34.7,34.73,34.69,34.72,3259.0,34.0638,34.0933,34.054,34.0835,3259.0
2018-04-16 13:35:00,34.72,34.75,34.72,34.73,2200.0,34.0835,34.1129,34.0835,34.0933,2200.0
2018-04-16 13:40:00,34.73,34.75,34.69,34.74,3648.0,34.0933,34.1129,34.054,34.1031,3648.0
2018-04-16 13:45:00,34.74,34.75,34.7,34.73,3300.0,34.1031,34.1129,34.0638,34.0933,3300.0
2018-04-16 13:50:00,34.73,34.73,34.66,34.66,4896.0,34.0933,34.0933,34.0246,34.0246,4896.0
2018-04-16 13:55:00,34.66,34.69,34.65,34.69,3169.0,34.0246,34.054,34.0147,34.054,3169.0
2018-04-16 14:00:00,34.69,34.71,34.64,34.66,4300.0,34.054,34.0736,34.0049,34.0246,4300.0
2018-04-16 14:05:00,34.66,34.67,34.61,34.63,3063.0,34.0246,34.0344,33.9755,33.9951,3063.0
2018-04-16 14:10:00,34.62,34.66,34.61,34.63,4370.0,33.9853,34.0246,33.9755,33.9951,4370.0
2018-04-16 14:15:00,34.63,34.65,34.63,34.63,1300.0,33.9951,34.0147,33.9951,33.9951,1300.0
2018-04-16 14:20:00,34.63,34.65,34.63,34.65,3048.0,33.9951,34.0147,33.9951,34.0147,3048.0
2018-04-16 14:25:00,34.63,34.64,34.6,34.63,4283.0,33.9951,34.0049,33.9657,33.9951,4283.0
2018-04-16 14:30:00,34.62,34.65,34.61,34.65,3630.0,33.9853,34.0147,33.9755,34.0147,3630.0
2018-04-16 14:35:00,34.66,34.68,34.66,34.67,2493.0,34.0246,34.0442,34.0246,34.0344,2493.0
2018-04-16 14:40:00,34.67,34.68,34.64,34.65,3986.0,34.0344,34.0442,34.0049,34.0147,3986.0
2018-04-16 14:45:00,34.65,34.67,34.61,34.62,9206.0,34.0147,34.0344,33.9755,33.9853,9206.0
2018-04-16 14:50:00,34.62,34.63,34.57,34.57,8362.0,33.9853,33.9951,33.9362,33.9362,8362.0
2018-04-16 14:55:00,34.57,34.6,34.55,34.6,7734.0,33.9362,33.9657,33.9166,33.9657,7734.0
2018-04-16 15:00:00,34.6,34.62,34.59,34.6,8394.0,33.9657,33.9853,33.9558,33.9657,8394.0
2018-04-16 15:05:00,34.6,34.6,34.55,34.56,6600.0,33.9657,33.9657,33.9166,33.9264,6600.0
2018-04-16 15:10:00,34.56,34.6,34.55,34.59,9308.0,33.9264,33.9657,33.9166,33.9558,9308.0
2018-04-16 15:15:00,34.58,34.58,34.54,34.54,11427.0,33.946,33.946,33.9068,33.9068,11427.0
2018-04-16 15:20:00,34.53,34.54,34.5,34.53,16913.0,33.8969,33.9068,33.8675,33.8969,16913.0
2018-04-16 15:25:00,34.52,34.57,34.51,34.56,16514.0,33.8871,33.9362,33.8773,33.9264,16514.0
2018-04-16 15:30:00,34.55,34.58,34.54,34.57,8958.0,33.9166,33.946,33.9068,33.9362,8958.0
2018-04-16 15:35:00,34.57,34.58,34.53,34.56,13783.0,33.9362,33.946,33.8969,33.9264,13783.0
2018-04-16 15:40:00,34.57,34.63,34.54,34.63,15155.0,33.9362,33.9951,33.9068,33.9951,15155.0
2018-04-16 15:45:00,34.64,34.65,34.53,34.54,13630.0,34.0049,34.0147,33.8969,33.9068,13630.0
2018-04-16 15:50:00,34.54,34.58,34.54,34.56,18136.0,33.9068,33.946,33.9068,33.9264,18136.0
2018-04-16 15:55:00,34.55,34.57,34.53,34.54,34315.0,33.9166,33.9362,33.8969,33.9068,34315.0
2018-04-17 09:30:00,34.76,34.97,34.76,34.97,14481.0,34.1227,34.3289,34.1227,34.3289,14481.0
2018-04-17 09:35:00,34.94,34.94,34.83,34.83,4200.0,34.2994,34.2994,34.1914,34.1914,4200.0
2018-04-17 09:40:00,34.85,34.95,34.85,34.95,3445.0,34.2111,34.3092,34.2111,34.3092,3445.0
2018-04-17 09:45:00,34.98,35.06,34.96,34.96,5106.0,34.3387,34.4172,34.3191,34.3191,5106.0
2018-04-17 09:50:00,34.95,34.99,34.95,34.99,1700.0,34.3092,34.3485,34.3092,34.3485,1700.0
2018-04-17 09:55:00,35.02,35.04,34.88,34.99,54420.0,34.378,34.3976,34.2405,34.3485,54420.0
2018-04-17 10:00:00,35.0,35.04,34.96,34.96,6181.0,34.3583,34.3976,34.3191,34.3191,6181.0
2018-04-17 10:05:00,34.96,35.01,34.93,34.96,4400.0,34.3191,34.3681,34.2896,34.3191,4400.0
2018-04-17 10:10:00,34.96,35.02,34.96,34.96,4686.0,34.3191,34.378,34.3191,34.3191,4686.0
2018-04-17 10:15:00,34.95,35.0,34.95,35.0,2300.0,34.3092,34.3583,34.3092,34.3583,2300.0
2018-04-17 10:20:00,35.0,35.01,34.93,34.99,6535.0,34.3583,34.3681,34.2896,34.3485,6535.0
2018-04-17 10:25:00,34.98,35.02,34.97,35.02,6809.0,34.3387,34.378,34.3289,34.378,6809.0
2018-04-17 10:30:00,35.02,35.03,34.96,34.96,20256.0,34.378,34.3878,34.3191,34.3191,20256.0
2018-04-17 10:35:00,34.98,34.99,34.91,34.95,10327.0,34.3387,34.3485,34.27,34.3092,10327.0
2018-04-17 10:40:00,34.95,34.98,34.93,34.94,15135.0,34.3092,34.3387,34.2896,34.2994,15135.0
2018-04-17 10:45:00,34.94,35.0,34.92,34.99,15500.0,34.2994,34.3583,34.2798,34.3485,15500.0
2018-04-17 10:50:00,35.0,35.01,34.96,35.0,17100.0,34.3583,34.3681,34.3191,34.3583,17100.0
2018-04-17 10:55:00,35.0,35.06,34.99,35.0,32916.0,34.3583,34.4172,34.3485,34.3583,32916.0
2018-04-17 11:00:00,35.0,35.03,34.98,35.0,6242.0,34.3583,34.3878,34.3387,34.3583,6242.0
2018-04-17 11:05:00,35.02,35.06,34.95,34.95,6650.0,34.378,34.4172,34.3092,34.3092,6650.0
2018-04-17 11:10:00,34.95,34.97,34.93,34.95,14783.0,34.3092,34.3289,34.2896,34.3092,14783.0
2018-04-17 11:15:00,34.95,34.98,34.94,34.96,21603.0,34.3092,34.3387,34.2994,34.3191,21603.0
2018-04-17 11:20:00,34.96,35.02,34.96,35.01,21794.0,34.3191,34.378,34.3191,34.3681,21794.0
2018-04-17 11:25:00,35.02,35.04,35.01,35.02,7854.0,34.378,34.3976,34.3681,34.378,7854.0
2018-04-17 11:30:00,35.02,35.02,34.99,35.0,9336.0,34.378,34.378,34.3485,34.3583,9336.0
2018-04-17 11:35:00,35.0,35.0,34.95,34.95,32586.0,34.3583,34.3583,34.3092,34.3092,32586.0
2018-04-17 11:40:00,34.95,34.95,34.9,34.94,25913.0,34.3092,34.3092,34.2602,34.2994,25913.0
2018-04-17 11:45:00,34.93,34.99,34.93,34.99,1500.0,34.2896,34.3485,34.2896,34.3485,1500.0
2018-04-17 11:50:00,34.99,35.02,34.99,35.01,3581.0,34.3485,34.378,34.3485,34.3681,3581.0
2018-04-17 11:55:00,35.02,35.05,35.02,35.03,3000.0,34.378,34.4074,34.378,34.3878,3000.0
2018-04-17 12:00:00,35.03,35.05,34.99,34.99,3500.0,34.3878,34.4074,34.3485,34.3485,3500.0
2018-04-17 12:05:00,35.0,35.02,34.99,35.0,2400.0,34.3583,34.378,34.3485,34.3583,2400.0
2018-04-17 12:10:00,35.01,35.02,34.98,34.99,1948.0,34.3681,34.378,34.3387,34.3485,1948.0
2018-04-17 12:15:00,34.99,34.99,34.93,34.94,11803.0,34.3485,34.3485,34.2896,34.2994,11803.0
2018-04-17 12:20:00,34.94,34.95,34.9,34.9,4701.0,34.2994,34.3092,34.2602,34.2602,4701.0
2018-04-17 12:25:00,34.9,34.92,34.83,34.84,17257.0,34.2602,34.2798,34.1914,34.2013,17257.0
2018-04-17 12:30:00,34.84,34.84,34.8,34.8,4031.0,34.2013,34.2013,34.162,34.162,4031.0
2018-04-17 12:35:00,34.8,34.8,34.77,34.78,3894.0,34.162,34.162,34.1325,34.1424,3894.0
2018-04-17 12:40:00,34.79,34.8,34.76,34.76,6302.0,34.1522,34.162,34.1227,34.1227,6302.0
2018-04-17 12:45:00,34.76,34.81,34.76,34.8,4000.0,34.1227,34.1718,34.1227,34.162,4000.0
2018-04-17 12:50:00,34.8,34.81,34.78,34.8,3544.0,34.162,34.1718,34.1424,34.162,3544.0
2018-04-17 12:55:00,34.79,34.79,34.62,34.7,45542.0,34.1522,34.1522,33.9853,34.0638,45542.0
2018-04-17 13:00:00,34.7,34.75,34.7,34.75,1545.0,34.0638,34.1129,34.0638,34.1129,1545.0
2018-04-17 13:05:00,34.74,34.8,34.74,34.77,3118.0,34.1031,34.162,34.1031,34.1325,3118.0
2018-04-17 13:10:00,34.76,34.8,34.75,34.75,2201.0,34.1227,34.162,34.1129,34.1129,2201.0
2018-04-17 13:15:00,34.73,34.73,34.69,34.72,1811.0,34.0933,34.0933,34.054,34.0835,1811.0
2018-04-17 13:20:00,34.71,34.71,34.67,34.69,7696.0,34.0736,34.0736,34.0344,34.054,7696.0
2018-04-17 13:25:00,34.68,34.69,34.66,34.69,2544.0,34.0442,34.054,34.0246,34.054,2544.0
2018-04-17 13:30:00,34.7,34.7,34.67,34.68,2193.0,34.0638,34.0638,34.0344,34.0442,2193.0
2018-04-17 13:35:00,34.68,34.77,34.68,34.75,3354.0,34.0442,34.1325,34.0442,34.1129,3354.0
2018-04-17 13:40:00,34.76,34.77,34.74,34.76,3400.0,34.1227,34.1325,34.1031,34.1227,3400.0
2018-04-17 13:45:00,34.76,34.77,34.73,34.73,5393.0,34.1227,34.1325,34.0933,34.0933,5393.0
2018-04-17 13:50:00,34.73,34.73,34.68,34.68,6399.0,34.0933,34.0933,34.0442,34.0442,6399.0
2018-04-17 13:55:00,34.69,34.74,34.69,34.72,5982.0,34.054,34.1031,34.054,34.0835,5982.0
2018-04-17 14:00:00,34.73,34.75,34.7,34.73,8104.0,34.0933,34.1129,34.0638,34.0933,8104.0
2018-04-17 14:05:00,34.72,34.74,34.7,34.73,9814.0,34.0835,34.1031,34.0638,34.0933,9814.0
2018-04-17 14:10:00,34.72,34.72,34.68,34.7,7209.0,34.0835,34.0835,34.0442,34.0638,7209.0
2018-04-17 14:15:00,34.7,34.72,34.69,34.7,6180.0,34.0638,34.0835,34.054,34.0638,6180.0
2018-04-17 14:20:00,34.69,34.69,34.65,34.67,7853.0,34.054,34.054,34.0147,34.0344,7853.0
2018-04-17 14:25:00,34.67,34.73,34.67,34.73,6904.0,34.0344,34.0933,34.0344,34.0933,6904.0
2018-04-17 14:30:00,34.72,34.75,34.71,34.74,8415.0,34.0835,34.1129,34.0736,34.1031,8415.0
2018-04-17 14:35:00,34.73,34.76,34.73,34.75,4571.0,34.0933,34.1227,34.0933,34.1129,4571.0
2018-04-17 14:40:00,34.76,34.79,34.75,34.79,2600.0,34.1227,34.1522,34.1129,34.1522,2600.0
2018-04-17 14:45:00,34.79,34.79,34.72,34.72,11327.0,34.1522,34.1522,34.0835,34.0835,11327.0
2018-04-17 14:50:00,34.71,34.72,34.62,34.62,6863.0,34.0736,34.0835,33.9853,33.9853,6863.0
2018-04-17 14:55:00,34.63,34.7,34.63,34.69,9285.0,33.9951,34.0638,33.9951,34.054,9285.0
2018-04-17 15:00:00,34.69,34.73,34.67,34.73,7360.0,34.054,34.0933,34.0344,34.0933,7360.0
2018-04-17 15:05:00,34.73,34.77,34.73,34.76,6151.0,34.0933,34.1325,34.0933,34.1227,6151.0
2018-04-17 15:10:00,34.76,34.8,34.75,34.77,10248.0,34.1227,34.162,34.1129,34.1325,10248.0
2018-04-17 15:15:00,34.77,34.84,34.77,34.83,24170.0,34.1325,34.2013,34.1325,34.1914,24170.0
2018-04-17 15:20:00,34.84,34.85,34.8,34.8,13526.0,34.2013,34.2111,34.162,34.162,13526.0
2018-04-17 15:25:00,34.8,34.81,34.78,34.8,10768.0,34.162,34.1718,34.1424,34.162,10768.0
2018-04-17 15:30:00,34.8,34.82,34.79,34.8,12744.0,34.162,34.1816,34.1522,34.162,12744.0
2018-04-17 15:35:00,34.8,34.81,34.75,34.76,16823.0,34.162,34.1718,34.1129,34.1227,16823.0
2018-04-17 15:40:00,34.76,34.77,34.72,34.77,22921.0,34.1227,34.1325,34.0835,34.1325,22921.0
2018-04-17 15:45:00,34.77,34.79,34.75,34.77,30692.0,34.1325,34.1522,34.1129,34.1325,30692.0
2018-04-17 15:50:00,34.78,34.78,34.71,34.72,31579.0,34.1424,34.1424,34.0736,34.0835,31579.0
2018-04-17 15:55:00,34.72,34.73,34.68,34.68,72454.0,34.0835,34.0933,34.0442,34.0442,72454.0
2018-04-18 09:30:00,34.8,34.8,34.5,34.52,32787.0,34.162,34.162,33.8675,33.8871,32787.0
2018-04-18 09:35:00,34.5,34.57,34.4,34.41,29308.0,33.8675,33.9362,33.7693,33.7791,29308.0
2018-04-18 09:40:00,34.41,34.59,34.37,34.53,34655.0,33.7791,33.9558,33.7399,33.8969,34655.0
2018-04-18 09:45:00,34.52,34.55,34.45,34.47,35647.0,33.8871,33.9166,33.8184,33.838,35647.0
2018-04-18 09:50:00,34.47,34.49,34.34,34.37,20380.0,33.838,33.8577,33.7104,33.7399,20380.0
2018-04-18 09:55:00,34.39,34.39,34.32,34.32,20315.0,33.7595,33.7595,33.6908,33.6908,20315.0
2018-04-18 10:00:00,34.31,34.41,34.29,34.39,13499.0,33.681,33.7791,33.6613,33.7595,13499.0
2018-04-18 10:05:00,34.38,34.38,34.29,34.34,13161.0,33.7497,33.7497,33.6613,33.7104,13161.0
2018-04-18 10:10:00,34.35,34.38,34.23,34.24,20248.0,33.7202,33.7497,33.6024,33.6123,20248.0
2018-04-18 10:15:00,34.25,34.37,34.24,34.34,6458.0,33.6221,33.7399,33.6123,33.7104,6458.0
2018-04-18 10:20:00,34.33,34.54,34.32,34.51,11700.0,33.7006,33.9068,33.6908,33.8773,11700.0
2018-04-18 10:25:00,34.52,34.53,34.48,34.5,9814.0,33.8871,33.8969,33.8479,33.8675,9814.0
2018-04-18 10:30:00,34.49,34.6,34.48,34.54,60478.0,33.8577,33.9657,33.8479,33.9068,60478.0
2018-04-18 10:35:00,34.55,34.6,34.51,34.6,10347.0,33.9166,33.9657,33.8773,33.9657,10347.0
2018-04-18 10:40:00,34.59,34.63,34.56,34.59,5693.0,33.9558,33.9951,33.9264,33.9558,5693.0
2018-04-18 10:45:00,34.61,34.61,34.58,34.59,13358.0,33.9755,33.9755,33.946,33.9558,13358.0
2018-04-18 10:50:00,34.59,34.6,34.54,34.55,54121.0,33.9558,33.9657,33.9068,33.9166,54121.0
2018-04-18 10:55:00,34.54,34.55,34.49,34.55,7077.0,33.9068,33.9166,33.8577,33.9166,7077.0
2018-04-18 11:00:00,34.55,34.57,34.52,34.56,13514.0,33.9166,33.9362,33.8871,33.9264,13514.0
2018-04-18 11:05:00,34.57,34.7,34.56,34.68,60824.0,33.9362,34.0638,33.9264,34.0442,60824.0
2018-04-18 11:10:00,34.67,34.67,34.63,34.64,18645.0,34.0344,34.0344,33.9951,34.0049,18645.0
2018-04-18 11:15:00,34.64,34.65,34.62,34.63,5894.0,34.0049,34.0147,33.9853,33.9951,5894.0
2018-04-18 11:20:00,34.62,34.65,34.61,34.65,4875.0,33.9853,34.0147,33.9755,34.0147,4875.0
2018-04-18 11:25:00,34.65,34.73,34.65,34.69,15951.0,34.0147,34.0933,34.0147,34.054,15951.0
2018-04-18 11:30:00,34.67,34.69,34.63,34.69,6754.0,34.0344,34.054,33.9951,34.054,6754.0
2018-04-18 11:35:00,34.68,34.68,34.63,34.64,4803.0,34.0442,34.0442,33.9951,34.0049,4803.0
2018-04-18 11:40:00,34.64,34.65,34.6,34.6,7428.0,34.0049,34.0147,33.9657,33.9657,7428.0
2018-04-18 11:45:00,34.59,34.6,34.57,34.58,3434.0,33.9558,33.9657,33.9362,33.946,3434.0
2018-04-18 11:50:00,34.6,34.62,34.59,34.61,13100.0,33.9657,33.9853,33.9558,33.9755,13100.0
2018-04-18 11:55:00,34.62,34.62,34.57,34.57,6665.0,33.9853,33.9853,33.9362,33.9362,6665.0
2018-04-18 12:00:00,34.59,34.63,34.57,34.59,12671.0,33.9558,33.9951,33.9362,33.9558,12671.0
2018-04-18 12:05:00,34.59,34.62,34.59,34.61,2548.0,33.9558,33.9853,33.9558,33.9755,2548.0
2018-04-18 12:10:00,34.62,34.64,34.6,34.61,7592.0,33.9853,34.0049,33.9657,33.9755,7592.0
2018-04-18 12:15:00,34.6,34.62,34.6,34.62,2100.0,33.9657,33.9853,33.9657,33.9853,2100.0
2018-04-18 12:20:00,34.62,34.62,34.57,34.59,2430.0,33.9853,33.9853,33.9362,33.9558,2430.0
2018-04-18 12:25:00,34.59,34.59,34.58,34.59,1318.0,33.9558,33.9558,33.946,33.9558,1318.0
2018-04-18 12:30:00,34.6,34.6,34.58,34.58,4396.0,33.9657,33.9657,33.946,33.946,4396.0
2018-04-18 12:35:00,34.57,34.65,34.57,34.62,21752.0,33.9362,34.0147,33.9362,33.9853,21752.0
2018-04-18 12:40:00,34.62,34.65,34.62,34.64,6614.0,33.9853,34.0147,33.9853,34.0049,6614.0
2018-04-18 12:45:00,34.65,34.66,34.61,34.61,11268.0,34.0147,34.0246,33.9755,33.9755,11268.0
2018-04-18 12:50:00,34.62,34.74,34.61,34.72,15656.0,33.9853,34.1031,33.9755,34.0835,15656.0
2018-04-18 12:55:00,34.71,34.74,34.7,34.73,7797.0,34.0736,34.1031,34.0638,34.0933,7797.0
2018-04-18 13:00:00,34.73,34.74,34.71,34.73,6118.0,34.0933,34.1031,34.0736,34.0933,6118.0
2018-04-18 13:05:00,34.74,34.78,34.73,34.75,6400.0,34.1031,34.1424,34.0933,34.1129,6400.0
2018-04-18 13:10:00,34.74,34.79,34.72,34.75,8328.0,34.1031,34.1522,34.0835,34.1129,8328.0
2018-04-18 13:15:00,34.75,34.76,34.73,34.75,5061.0,34.1129,34.1227,34.0933,34.1129,5061.0
2018-04-18 13:20:00,34.77,34.77,34.71,34.72,3210.0,34.1325,34.1325,34.0736,34.0835,3210.0
2018-04-18 13:25:00,34.71,34.72,34.68,34.72,4690.0,34.0736,34.0835,34.0442,34.0835,4690.0
2018-04-18 13:30:00,34.72,34.73,34.69,34.72,9005.0,34.0835,34.0933,34.054,34.0835,9005.0
2018-04-18 13:35:00,34.72,34.77,34.72,34.77,10004.0,34.0835,34.1325,34.0835,34.1325,10004.0
2018-04-18 13:40:00,34.76,34.77,34.74,34.74,5750.0,34.1227,34.1325,34.1031,34.1031,5750.0
2018-04-18 13:45:00,34.74,34.79,34.74,34.75,7400.0,34.1031,34.1522,34.1031,34.1129,7400.0
2018-04-18 13:50:00,34.76,34.76,34.72,34.72,8173.0,34.1227,34.1227,34.0835,34.0835,8173.0
2018-04-18 13:55:00,34.72,34.74,34.71,34.72,8212.0,34.0835,34.1031,34.0736,34.0835,8212.0
2018-04-18 14:00:00,34.72,34.74,34.68,34.72,10897.0,34.0835,34.1031,34.0442,34.0835,10897.0
2018-04-18 14:05:00,34.73,34.83,34.73,34.73,16597.0,34.0933,34.1914,34.0933,34.0933,16597.0
2018-04-18 14:10:00,34.73,34.74,34.72,34.73,9465.0,34.0933,34.1031,34.0835,34.0933,9465.0
2018-04-18 14:15:00,34.74,34.75,34.72,34.73,5473.0,34.1031,34.1129,34.0835,34.0933,5473.0
2018-04-18 14:20:00,34.72,34.74,34.71,34.73,5552.0,34.0835,34.1031,34.0736,34.0933,5552.0
2018-04-18 14:25:00,34.73,34.73,34.69,34.71,10601.0,34.0933,34.0933,34.054,34.0736,10601.0
2018-04-18 14:30:00,34.71,34.75,34.7,34.75,16227.0,34.0736,34.1129,34.0638,34.1129,16227.0
2018-04-18 14:35:00,34.74,34.74,34.7,34.7,14774.0,34.1031,34.1031,34.0638,34.0638,14774.0
2018-04-18 14:40:00,34.69,34.71,34.68,34.69,7203.0,34.054,34.0736,34.0442,34.054,7203.0
2018-04-18 14:45:00,34.69,34.7,34.65,34.7,14838.0,34.054,34.0638,34.0147,34.0638,14838.0
2018-04-18 14:50:00,34.69,34.77,34.69,34.77,11313.0,34.054,34.1325,34.054,34.1325,11313.0
2018-04-18 14:55:00,34.77,34.78,34.71,34.71,6782.0,34.1325,34.1424,34.0736,34.0736,6782.0
2018-04-18 15:00:00,34.7,34.73,34.69,34.71,7950.0,34.0638,34.0933,34.054,34.0736,7950.0
2018-04-18 15:05:00,34.72,34.73,34.7,34.71,5375.0,34.0835,34.0933,34.0638,34.0736,5375.0
2018-04-18 15:10:00,34.71,34.72,34.68,34.68,7121.0,34.0736,34.0835,34.0442,34.0442,7121.0
2018-04-18 15:15:00,34.68,34.71,34.68,34.7,4992.0,34.0442,34.0736,34.0442,34.0638,4992.0
2018-04-18 15:20:00,34.71,34.72,34.67,34.67,11945.0,34.0736,34.0835,34.0344,34.0344,11945.0
2018-04-18 15:25:00,34.66,34.67,34.64,34.64,7057.0,34.0246,34.0344,34.0049,34.0049,7057.0
2018-04-18 15:30:00,34.63,34.64,34.62,34.63,13455.0,33.9951,34.0049,33.9853,33.9951,13455.0
2018-04-18 15:35:00,34.63,34.65,34.62,34.65,16620.0,33.9951,34.0147,33.9853,34.0147,16620.0
2018-04-18 15:40:00,34.64,34.64,34.6,34.62,21242.0,34.0049,34.0049,33.9657,33.9853,21242.0
2018-04-18 15:45:00,34.61,34.61,34.56,34.57,23248.0,33.9755,33.9755,33.9264,33.9362,23248.0
2018-04-18 15:50:00,34.57,34.61,34.56,34.61,20403.0,33.9362,33.9755,33.9264,33.9755,20403.0
2018-04-18 15:55:00,34.61,34.62,34.57,34.58,67578.0,33.9755,33.9853,33.9362,33.946,67578.0
2018-04-19 09:30:00,34.58,34.58,34.43,34.45,9480.0,33.946,33.946,33.7988,33.8184,9480.0
2018-04-19 09:35:00,34.44,34.57,34.44,34.53,3770.0,33.8086,33.9362,33.8086,33.8969,3770.0
2018-04-19 09:40:00,34.54,34.56,34.42,34.42,5764.0,33.9068,33.9264,33.789,33.789,5764.0
2018-04-19 09:45:00,34.44,34.44,34.33,34.33,8035.0,33.8086,33.8086,33.7006,33.7006,8035.0
2018-04-19 09:50:00,34.31,34.36,34.29,34.36,4402.0,33.681,33.7301,33.6613,33.7301,4402.0
2018-04-19 09:55:00,34.33,34.38,34.33,34.37,4350.0,33.7006,33.7497,33.7006,33.7399,4350.0
2018-04-19 10:00:00,34.4,34.4,34.31,34.32,4600.0,33.7693,33.7693,33.681,33.6908,4600.0
2018-04-19 10:05:00,34.31,34.31,34.27,34.27,4736.0,33.681,33.681,33.6417,33.6417,4736.0
2018-04-19 10:10:00,34.26,34.38,34.25,34.38,8764.0,33.6319,33.7497,33.6221,33.7497,8764.0
2018-04-19 10:15:00,34.4,34.47,34.39,34.45,4000.0,33.7693,33.838,33.7595,33.8184,4000.0
2018-04-19 10:20:00,34.45,34.48,34.39,34.42,5611.0,33.8184,33.8479,33.7595,33.789,5611.0
2018-04-19 10:25:00,34.44,34.48,34.42,34.44,6243.0,33.8086,33.8479,33.789,33.8086,6243.0
2018-04-19 10:30:00,34.47,34.48,34.43,34.48,8095.0,33.838,33.8479,33.7988,33.8479,8095.0
2018-04-19 10:35:00,34.5,34.5,34.41,34.46,5022.0,33.8675,33.8675,33.7791,33.8282,5022.0
2018-04-19 10:40:00,34.47,34.47,34.39,34.39,3100.0,33.838,33.838,33.7595,33.7595,3100.0
2018-04-19 10:45:00,34.39,34.4,34.35,34.37,7685.0,33.7595,33.7693,33.7202,33.7399,7685.0
2018-04-19 10:50:00,34.37,34.4,34.3,34.32,10806.0,33.7399,33.7693,33.6712,33.6908,10806.0
2018-04-19 10:55:00,34.31,34.32,34.25,34.29,10143.0,33.681,33.6908,33.6221,33.6613,10143.0
2018-04-19 11:00:00,34.29,34.29,34.24,34.27,13492.0,33.6613,33.6613,33.6123,33.6417,13492.0
2018-04-19 11:05:00,34.27,34.31,34.25,34.3,6220.0,33.6417,33.681,33.6221,33.6712,6220.0
2018-04-19 11:10:00,34.3,34.31,34.27,34.29,4865.0,33.6712,33.681,33.6417,33.6613,4865.0
2018-04-19 11:15:00,34.29,34.32,34.25,34.27,5300.0,33.6613,33.6908,33.6221,33.6417,5300.0
2018-04-19 11:20:00,34.28,34.32,34.26,34.32,5796.0,33.6515,33.6908,33.6319,33.6908,5796.0
2018-04-19 11:25:00,34.32,34.34,34.3,34.32,5089.0,33.6908,33.7104,33.6712,33.6908,5089.0
2018-04-19 11:30:00,34.32,34.32,34.28,34.3,8424.0,33.6908,33.6908,33.6515,33.6712,8424.0
2018-04-19 11:35:00,34.3,34.31,34.28,34.28,2800.0,33.6712,33.681,33.6515,33.6515,2800.0
2018-04-19 11:40:00,34.26,34.33,34.25,34.32,6641.0,33.6319,33.7006,33.6221,33.6908,6641.0
2018-04-19 11:45:00,34.31,34.31,34.26,34.3,7771.0,33.681,33.681,33.6319,33.6712,7771.0
2018-04-19 11:50:00,34.3,34.32,34.22,34.22,4708.0,33.6712,33.6908,33.5926,33.5926,4708.0
2018-04-19 11:55:00,34.21,34.22,34.19,34.19,7689.0,33.5828,33.5926,33.5632,33.5632,7689.0
2018-04-19 12:00:00,34.18,34.22,34.18,34.21,4716.0,33.5534,33.5926,33.5534,33.5828,4716.0
2018-04-19 12:05:00,34.2,34.2,34.15,34.18,5000.0,33.573,33.573,33.5239,33.5534,5000.0
2018-04-19 12:10:00,34.18,34.18,34.14,34.15,8073.0,33.5534,33.5534,33.5141,33.5239,8073.0
2018-04-19 12:15:00,34.15,34.16,34.13,34.16,7264.0,33.5239,33.5337,33.5043,33.5337,7264.0
2018-04-19 12:20:00,34.16,34.2,34.12,34.19,18702.0,33.5337,33.573,33.4945,33.5632,18702.0
2018-04-19 12:25:00,34.19,34.23,34.17,34.23,9940.0,33.5632,33.6024,33.5435,33.6024,9940.0
2018-04-19 12:30:00,34.23,34.29,34.23,34.26,8300.0,33.6024,33.6613,33.6024,33.6319,8300.0
2018-04-19 12:35:00,34.26,34.28,34.25,34.25,7679.0,33.6319,33.6515,33.6221,33.6221,7679.0
2018-04-19 12:40:00,34.26,34.32,34.23,34.3,5500.0,33.6319,33.6908,33.6024,33.6712,5500.0
2018-04-19 12:45:00,34.29,34.3,34.27,34.28,6300.0,33.6613,33.6712,33.6417,33.6515,6300.0
2018-04-19 12:50:00,34.26,34.27,34.24,34.25,1900.0,33.6319,33.6417,33.6123,33.6221,1900.0
2018-04-19 12:55:00,34.25,34.26,34.22,34.22,1902.0,33.6221,33.6319,33.5926,33.5926,1902.0
2018-04-19 13:00:00,34.22,34.22,34.16,34.17,5939.0,33.5926,33.5926,33.5337,33.5435,5939.0
2018-04-19 13:05:00,34.17,34.17,34.12,34.13,1900.0,33.5435,33.5435,33.4945,33.5043,1900.0
2018-04-19 13:10:00,34.12,34.13,34.1,34.12,6946.0,33.4945,33.5043,33.4748,33.4945,6946.0
2018-04-19 13:15:00,34.13,34.16,34.13,34.14,27181.0,33.5043,33.5337,33.5043,33.5141,27181.0
2018-04-19 13:20:00,34.13,34.15,34.11,34.14,3654.0,33.5043,33.5239,33.4846,33.5141,3654.0
2018-04-19 13:25:00,34.13,34.18,34.13,34.14,3510.0,33.5043,33.5534,33.5043,33.5141,3510.0
2018-04-19 13:30:00,34.13,34.16,34.12,34.12,2300.0,33.5043,33.5337,33.4945,33.4945,2300.0
2018-04-19 13:35:00,34.11,34.17,34.1,34.17,16914.0,33.4846,33.5435,33.4748,33.5435,16914.0
2018-04-19 13:40:00,34.16,34.18,34.13,34.18,4900.0,33.5337,33.5534,33.5043,33.5534,4900.0
2018-04-19 13:45:00,34.19,34.22,34.18,34.2,8584.0,33.5632,33.5926,33.5534,33.573,8584.0
2018-04-19 13:50:00,34.2,34.23,34.2,34.23,4612.0,33.573,33.6024,33.573,33.6024,4612.0
2018-04-19 13:55:00,34.23,34.24,34.21,34.22,13411.0,33.6024,33.6123,33.5828,33.5926,13411.0
2018-04-19 14:00:00,34.23,34.24,34.15,34.15,8497.0,33.6024,33.6123,33.5239,33.5239,8497.0
2018-04-19 14:05:00,34.14,34.18,34.14,34.17,13466.0,33.5141,33.5534,33.5141,33.5435,13466.0
2018-04-19 14:10:00,34.16,34.18,34.13,34.15,11145.0,33.5337,33.5534,33.5043,33.5239,11145.0
2018-04-19 14:15:00,34.14,34.16,34.12,34.13,5720.0,33.5141,33.5337,33.4945,33.5043,5720.0
2018-04-19 14:20:00,34.13,34.14,34.08,34.09,7816.0,33.5043,33.5141,33.4552,33.465,7816.0
2018-04-19 14:25:00,34.09,34.12,34.07,34.12,6074.0,33.465,33.4945,33.4454,33.4945,6074.0
2018-04-19 14:30:00,34.12,34.17,34.12,34.14,4163.0,33.4945,33.5435,33.4945,33.5141,4163.0
2018-04-19 14:35:00,34.14,34.16,34.1,34.16,6894.0,33.5141,33.5337,33.4748,33.5337,6894.0
2018-04-19 14:40:00,34.16,34.21,34.16,34.19,5845.0,33.5337,33.5828,33.5337,33.5632,5845.0
2018-04-19 14:45:00,34.19,34.21,34.17,34.18,3600.0,33.5632,33.5828,33.5435,33.5534,3600.0
2018-04-19 14:50:00,34.17,34.2,34.15,34.19,9333.0,33.5435,33.573,33.5239,33.5632,9333.0
2018-04-19 14:55:00,34.2,34.23,34.2,34.21,8018.0,33.573,33.6024,33.573,33.5828,8018.0
2018-04-19 15:00:00,34.2,34.25,34.2,34.22,7759.0,33.573,33.6221,33.573,33.5926,7759.0
2018-04-19 15:05:00,34.22,34.25,34.21,34.23,7991.0,33.5926,33.6221,33.5828,33.6024,7991.0
2018-04-19 15:10:00,34.23,34.23,34.17,34.17,4400.0,33.6024,33.6024,33.5435,33.5435,4400.0
2018-04-19 15:15:00,34.17,34.19,34.15,34.19,10771.0,33.5435,33.5632,33.5239,33.5632,10771.0
2018-04-19 15:20:00,34.2,34.2,34.14,34.15,5781.0,33.573,33.573,33.5141,33.5239,5781.0
2018-04-19 15:25:00,34.13,34.14,34.11,34.13,9256.0,33.5043,33.5141,33.4846,33.5043,9256.0
2018-04-19 15:30:00,34.12,34.19,34.11,34.19,14821.0,33.4945,33.5632,33.4846,33.5632,14821.0
2018-04-19 15:35:00,34.2,34.32,34.2,34.27,38321.0,33.573,33.6908,33.573,33.6417,38321.0
2018-04-19 15:40:00,34.25,34.31,34.24,34.3,32313.0,33.6221,33.681,33.6123,33.6712,32313.0
2018-04-19 15:45:00,34.3,34.32,34.27,34.28,30054.0,33.6712,33.6908,33.6417,33.6515,30054.0
2018-04-19 15:50:00,34.29,34.3,34.28,34.29,38332.0,33.6613,33.6712,33.6515,33.6613,38332.0
2018-04-19 15:55:00,34.29,34.31,34.24,34.28,67064.0,33.6613,33.681,33.6123,33.6515,67064.0
2018-04-20 09:30:00,34.13,34.36,34.13,34.34,66240.0,33.5043,33.7301,33.5043,33.7104,66240.0
2018-04-20 09:35:00,34.32,34.32,34.24,34.29,2900.0,33.6908,33.6908,33.6123,33.6613,2900.0
2018-04-20 09:40:00,34.36,34.49,34.33,34.34,17262.0,33.7301,33.8577,33.7006,33.7104,17262.0
2018-04-20 09:45:00,34.34,34.47,34.33,34.46,15313.0,33.7104,33.838,33.7006,33.8282,15313.0
2018-04-20 09:50:00,34.46,34.48,34.38,34.38,7484.0,33.8282,33.8479,33.7497,33.7497,7484.0
2018-04-20 09:55:00,34.38,34.41,34.36,34.39,5556.0,33.7497,33.7791,33.7301,33.7595,5556.0
2018-04-20 10:00:00,34.38,34.4,34.32,34.32,5776.0,33.7497,33.7693,33.6908,33.6908,5776.0
2018-04-20 10:05:00,34.33,34.37,34.3,34.32,8774.0,33.7006,33.7399,33.6712,33.6908,8774.0
2018-04-20 10:10:00,34.31,34.32,34.23,34.26,7081.0,33.681,33.6908,33.6024,33.6319,7081.0
2018-04-20 10:15:00,34.26,34.29,34.22,34.29,9786.0,33.6319,33.6613,33.5926,33.6613,9786.0
2018-04-20 10:20:00,34.29,34.3,34.25,34.26,7576.0,33.6613,33.6712,33.6221,33.6319,7576.0
2018-04-20 10:25:00,34.27,34.3,34.23,34.28,19306.0,33.6417,33.6712,33.6024,33.6515,19306.0
2018-04-20 10:30:00,34.29,34.41,34.28,34.4,50560.0,33.6613,33.7791,33.6515,33.7693,50560.0
2018-04-20 10:35:00,34.41,34.41,34.28,34.29,30199.0,33.7791,33.7791,33.6515,33.6613,30199.0
2018-04-20 10:40:00,34.31,34.33,34.28,34.31,22094.0,33.681,33.7006,33.6515,33.681,22094.0
2018-04-20 10:45:00,34.32,34.38,34.27,34.27,13664.0,33.6908,33.7497,33.6417,33.6417,13664.0
2018-04-20 10:50:00,34.28,34.29,34.18,34.21,13234.0,33.6515,33.6613,33.5534,33.5828,13234.0
2018-04-20 10:55:00,34.21,34.24,34.13,34.13,9924.0,33.5828,33.6123,33.5043,33.5043,9924.0
2018-04-20 11:00:00,34.13,34.15,34.1,34.11,3250.0,33.5043,33.5239,33.4748,33.4846,3250.0
2018-04-20 11:05:00,34.11,34.14,34.02,34.02,16603.0,33.4846,33.5141,33.3963,33.3963,16603.0
2018-04-20 11:10:00,34.02,34.02,33.95,33.97,7837.0,33.3963,33.3963,33.3276,33.3472,7837.0
2018-04-20 11:15:00,33.97,34.01,33.96,34.01,11349.0,33.3472,33.3865,33.3374,33.3865,11349.0
2018-04-20 11:20:00,34.01,34.04,33.99,34.0,7438.0,33.3865,33.4159,33.3668,33.3767,7438.0
2018-04-20 11:25:00,34.01,34.02,33.97,33.98,21576.0,33.3865,33.3963,33.3472,33.357,21576.0
2018-04-20 11:30:00,33.99,34.06,33.99,34.06,3990.0,33.3668,33.4356,33.3668,33.4356,3990.0
2018-04-20 11:35:00,34.06,34.12,34.04,34.12,3900.0,33.4356,33.4945,33.4159,33.4945,3900.0
2018-04-20 11:40:00,34.11,34.13,34.08,34.11,2551.0,33.4846,33.5043,33.4552,33.4846,2551.0
2018-04-20 11:45:00,34.1,34.1,34.08,34.08,2700.0,33.4748,33.4748,33.4552,33.4552,2700.0
2018-04-20 11:50:00,34.07,34.08,34.03,34.05,4252.0,33.4454,33.4552,33.4061,33.4257,4252.0
2018-04-20 11:55:00,34.04,34.05,34.0,34.04,2800.0,33.4159,33.4257,33.3767,33.4159,2800.0
2018-04-20 12:00:00,34.06,34.06,33.99,34.0,3201.0,33.4356,33.4356,33.3668,33.3767,3201.0
2018-04-20 12:05:00,33.98,34.02,33.98,34.0,1500.0,33.357,33.3963,33.357,33.3767,1500.0
2018-04-20 12:10:00,34.0,34.0,33.95,33.95,1400.0,33.3767,33.3767,33.3276,33.3276,1400.0
2018-04-20 12:15:00,33.92,33.96,33.92,33.93,3403.0,33.2981,33.3374,33.2981,33.3079,3403.0
2018-04-20 12:20:00,33.94,33.95,33.91,33.91,1496.0,33.3178,33.3276,33.2883,33.2883,1496.0
2018-04-20 12:25:00,33.93,33.94,33.91,33.91,2353.0,33.3079,33.3178,33.2883,33.2883,2353.0
2018-04-20 12:30:00,33.9,33.9,33.84,33.88,5531.0,33.2785,33.2785,33.2196,33.2589,5531.0
2018-04-20 12:35:00,33.89,33.95,33.88,33.91,10650.0,33.2687,33.3276,33.2589,33.2883,10650.0
2018-04-20 12:40:00,33.92,33.94,33.87,33.89,4184.0,33.2981,33.3178,33.249,33.2687,4184.0
2018-04-20 12:45:00,33.89,33.92,33.85,33.89,2100.0,33.2687,33.2981,33.2294,33.2687,2100.0
2018-04-20 12:50:00,33.87,33.91,33.84,33.9,2800.0,33.249,33.2883,33.2196,33.2785,2800.0
2018-04-20 12:55:00,33.9,33.91,33.86,33.87,1707.0,33.2785,33.2883,33.2392,33.249,1707.0
2018-04-20 13:00:00,33.88,33.9,33.87,33.88,1700.0,33.2589,33.2785,33.249,33.2589,1700.0
2018-04-20 13:05:00,33.88,33.91,33.87,33.89,4234.0,33.2589,33.2883,33.249,33.2687,4234.0
2018-04-20 13:10:00,33.9,33.99,33.9,33.99,4149.0,33.2785,33.3668,33.2785,33.3668,4149.0
2018-04-20 13:15:00,33.98,34.02,33.96,34.02,5700.0,33.357,33.3963,33.3374,33.3963,5700.0
2018-04-20 13:20:00,34.02,34.03,33.97,33.97,9235.0,33.3963,33.4061,33.3472,33.3472,9235.0
2018-04-20 13:25:00,33.97,34.05,33.97,34.04,4327.0,33.3472,33.4257,33.3472,33.4159,4327.0
2018-04-20 13:30:00,34.05,34.05,34.0,34.0,2700.0,33.4257,33.4257,33.3767,33.3767,2700.0
2018-04-20 13:35:00,34.02,34.09,34.01,34.06,8877.0,33.3963,33.465,33.3865,33.4356,8877.0
2018-04-20 13:40:00,34.05,34.06,33.99,34.01,32200.0,33.4257,33.4356,33.3668,33.3865,32200.0
2018-04-20 13:45:00,34.01,34.01,33.93,33.93,6300.0,33.3865,33.3865,33.3079,33.3079,6300.0
2018-04-20 13:50:00,33.93,33.96,33.92,33.95,6600.0,33.3079,33.3374,33.2981,33.3276,6600.0
2018-04-20 13:55:00,33.97,33.98,33.94,33.94,5712.0,33.3472,33.357,33.3178,33.3178,5712.0
2018-04-20 14:00:00,33.95,33.99,33.94,33.99,5712.0,33.3276,33.3668,33.3178,33.3668,5712.0
2018-04-20 14:05:00,33.98,33.99,33.97,33.98,5901.0,33.357,33.3668,33.3472,33.357,5901.0
2018-04-20 14:10:00,33.97,33.97,33.92,33.93,4206.0,33.3472,33.3472,33.2981,33.3079,4206.0
2018-04-20 14:15:00,33.94,33.97,33.93,33.95,8780.0,33.3178,33.3472,33.3079,33.3276,8780.0
2018-04-20 14:20:00,33.95,33.98,33.94,33.98,6588.0,33.3276,33.357,33.3178,33.357,6588.0
2018-04-20 14:25:00,33.97,34.03,33.95,34.01,12077.0,33.3472,33.4061,33.3276,33.3865,12077.0
2018-04-20 14:30:00,34.02,34.03,33.95,33.96,7800.0,33.3963,33.4061,33.3276,33.3374,7800.0
2018-04-20 14:35:00,33.96,33.97,33.94,33.95,13826.0,33.3374,33.3472,33.3178,33.3276,13826.0
2018-04-20 14:40:00,33.96,33.99,33.96,33.98,5200.0,33.3374,33.3668,33.3374,33.357,5200.0
2018-04-20 14:45:00,33.98,33.98,33.95,33.98,12584.0,33.357,33.357,33.3276,33.357,12584.0
2018-04-20 14:50:00,33.98,33.98,33.92,33.94,18036.0,33.357,33.357,33.2981,33.3178,18036.0
2018-04-20 14:55:00,33.95,33.98,33.95,33.98,46936.0,33.3276,33.357,33.3276,33.357,46936.0
2018-04-20 15:00:00,33.99,33.99,33.88,33.89,19086.0,33.3668,33.3668,33.2589,33.2687,19086.0
2018-04-20 15:05:00,33.88,33.89,33.77,33.8,10420.0,33.2589,33.2687,33.1509,33.1803,10420.0
2018-04-20 15:10:00,33.8,33.84,33.8,33.83,7618.0,33.1803,33.2196,33.1803,33.2098,7618.0
2018-04-20 15:15:00,33.82,33.82,33.73,33.73,10398.0,33.2,33.2,33.1116,33.1116,10398.0
2018-04-20 15:20:00,33.74,33.78,33.73,33.78,11152.0,33.1214,33.1607,33.1116,33.1607,11152.0
2018-04-20 15:25:00,33.78,33.78,33.71,33.74,26224.0,33.1607,33.1607,33.092,33.1214,26224.0
2018-04-20 15:30:00,33.74,33.75,33.7,33.75,17897.0,33.1214,33.1312,33.0822,33.1312,17897.0
2018-04-20 15:35:00,33.74,33.81,33.74,33.8,21649.0,33.1214,33.1901,33.1214,33.1803,21649.0
2018-04-20 15:40:00,33.8,33.84,33.76,33.77,35785.0,33.1803,33.2196,33.1411,33.1509,35785.0
2018-04-20 15:45:00,33.76,33.79,33.73,33.78,60739.0,33.1411,33.1705,33.1116,33.1607,60739.0
2018-04-20 15:50:00,33.79,33.8,33.72,33.75,67208.0,33.1705,33.1803,33.1018,33.1312,67208.0
2018-04-20 15:55:00,33.76,33.83,33.76,33.81,154541.0,33.1411,33.2098,33.1411,33.1901,154541.0
2018-04-23 09:30:00,33.81,33.81,33.64,33.64,10921.0,33.1901,33.1901,33.0233,33.0233,10921.0
2018-04-23 09:35:00,33.69,33.8,33.69,33.78,4673.0,33.0723,33.1803,33.0723,33.1607,4673.0
2018-04-23 09:40:00,33.79,33.79,33.75,33.77,6189.0,33.1705,33.1705,33.1312,33.1509,6189.0
2018-04-23 09:45:00,33.75,33.75,33.67,33.71,4075.0,33.1312,33.1312,33.0527,33.092,4075.0
2018-04-23 09:50:00,33.7,33.71,33.67,33.68,3600.0,33.0822,33.092,33.0527,33.0625,3600.0
2018-04-23 09:55:00,33.69,33.82,33.69,33.82,6304.0,33.0723,33.2,33.0723,33.2,6304.0
2018-04-23 10:00:00,33.82,33.83,33.77,33.8,19916.0,33.2,33.2098,33.1509,33.1803,19916.0
2018-04-23 10:05:00,33.82,33.85,33.75,33.76,6834.0,33.2,33.2294,33.1312,33.1411,6834.0
2018-04-23 10:10:00,33.77,33.81,33.77,33.79,14080.0,33.1509,33.1901,33.1509,33.1705,14080.0
2018-04-23 10:15:00,33.81,33.85,33.78,33.78,6295.0,33.1901,33.2294,33.1607,33.1607,6295.0
2018-04-23 10:20:00,33.79,33.83,33.78,33.8,18971.0,33.1705,33.2098,33.1607,33.1803,18971.0
2018-04-23 10:25:00,33.81,33.82,33.75,33.75,10209.0,33.1901,33.2,33.1312,33.1312,10209.0
2018-04-23 10:30:00,33.75,33.77,33.72,33.76,7300.0,33.1312,33.1509,33.1018,33.1411,7300.0
2018-04-23 10:35:00,33.76,33.76,33.66,33.68,16433.0,33.1411,33.1411,33.0429,33.0625,16433.0
2018-04-23 10:40:00,33.68,33.7,33.65,33.68,6162.0,33.0625,33.0822,33.0331,33.0625,6162.0
2018-04-23 10:45:00,33.7,33.76,33.68,33.73,10117.0,33.0822,33.1411,33.0625,33.1116,10117.0
2018-04-23 10:50:00,33.74,33.74,33.64,33.68,28658.0,33.1214,33.1214,33.0233,33.0625,28658.0
2018-04-23 10:55:00,33.69,33.69,33.64,33.65,6964.0,33.0723,33.0723,33.0233,33.0331,6964.0
2018-04-23 11:00:00,33.66,33.69,33.65,33.68,11358.0,33.0429,33.0723,33.0331,33.0625,11358.0
2018-04-23 11:05:00,33.69,33.76,33.69,33.76,11423.0,33.0723,33.1411,33.0723,33.1411,11423.0
2018-04-23 11:10:00,33.77,33.81,33.76,33.76,9447.0,33.1509,33.1901,33.1411,33.1411,9447.0
2018-04-23 11:15:00,33.77,33.84,33.76,33.83,7471.0,33.1509,33.2196,33.1411,33.2098,7471.0
2018-04-23 11:20:00,33.83,33.84,33.8,33.82,4200.0,33.2098,33.2196,33.1803,33.2,4200.0
2018-04-23 11:25:00,33.81,33.83,33.77,33.79,21596.0,33.1901,33.2098,33.1509,33.1705,21596.0
2018-04-23 11:30:00,33.8,33.81,33.76,33.8,4810.0,33.1803,33.1901,33.1411,33.1803,4810.0
2018-04-23 11:35:00,33.8,33.84,33.79,33.8,3292.0,33.1803,33.2196,33.1705,33.1803,3292.0
2018-04-23 11:40:00,33.8,33.84,33.79,33.82,8441.0,33.1803,33.2196,33.1705,33.2,8441.0
2018-04-23 11:45:00,33.82,33.83,33.73,33.73,13774.0,33.2,33.2098,33.1116,33.1116,13774.0
2018-04-23 11:50:00,33.73,33.82,33.72,33.82,6955.0,33.1116,33.2,33.1018,33.2,6955.0
2018-04-23 11:55:00,33.82,33.83,33.78,33.8,5340.0,33.2,33.2098,33.1607,33.1803,5340.0
2018-04-23 12:00:00,33.8,33.81,33.77,33.79,4806.0,33.1803,33.1901,33.1509,33.1705,4806.0
2018-04-23 12:05:00,33.79,33.8,33.79,33.79,2259.0,33.1705,33.1803,33.1705,33.1705,2259.0
2018-04-23 12:10:00,33.78,33.79,33.77,33.77,4400.0,33.1607,33.1705,33.1509,33.1509,4400.0
2018-04-23 12:15:00,33.78,33.78,33.75,33.76,4258.0,33.1607,33.1607,33.1312,33.1411,4258.0
2018-04-23 12:20:00,33.75,33.75,33.73,33.73,2746.0,33.1312,33.1312,33.1116,33.1116,2746.0
2018-04-23 12:25:00,33.72,33.72,33.69,33.69,4563.0,33.1018,33.1018,33.0723,33.0723,4563.0
2018-04-23 12:30:00,33.69,33.7,33.67,33.7,7435.0,33.0723,33.0822,33.0527,33.0822,7435.0
2018-04-23 12:35:00,33.69,33.7,33.68,33.69,4593.0,33.0723,33.0822,33.0625,33.0723,4593.0
2018-04-23 12:40:00,33.69,33.69,33.65,33.68,1800.0,33.0723,33.0723,33.0331,33.0625,1800.0
2018-04-23 12:45:00,33.66,33.7,33.66,33.66,3517.0,33.0429,33.0822,33.0429,33.0429,3517.0
2018-04-23 12:50:00,33.65,33.68,33.64,33.68,3000.0,33.0331,33.0625,33.0233,33.0625,3000.0
2018-04-23 12:55:00,33.67,33.68,33.62,33.68,4630.0,33.0527,33.0625,33.0036,33.0625,4630.0
2018-04-23 13:00:00,33.68,33.68,33.64,33.65,3714.0,33.0625,33.0625,33.0233,33.0331,3714.0
2018-04-23 13:05:00,33.66,33.66,33.62,33.64,4898.0,33.0429,33.0429,33.0036,33.0233,4898.0
2018-04-23 13:10:00,33.64,33.65,33.62,33.65,5311.0,33.0233,33.0331,33.0036,33.0331,5311.0
2018-04-23 13:15:00,33.64,33.64,33.63,33.64,3497.0,33.0233,33.0233,33.0134,33.0233,3497.0
2018-04-23 13:20:00,33.64,33.65,33.63,33.64,6091.0,33.0233,33.0331,33.0134,33.0233,6091.0
2018-04-23 13:25:00,33.63,33.67,33.61,33.61,5300.0,33.0134,33.0527,32.9938,32.9938,5300.0
2018-04-23 13:30:00,33.61,33.64,33.61,33.62,2642.0,32.9938,33.0233,32.9938,33.0036,2642.0
2018-04-23 13:35:00,33.61,33.64,33.61,33.61,5572.0,32.9938,33.0233,32.9938,32.9938,5572.0
2018-04-23 13:40:00,33.6,33.6,33.56,33.57,5219.0,32.984,32.984,32.9447,32.9545,5219.0
2018-04-23 13:45:00,33.58,33.6,33.57,33.59,7920.0,32.9644,32.984,32.9545,32.9742,7920.0
2018-04-23 13:50:00,33.58,33.66,33.57,33.65,10281.0,32.9644,33.0429,32.9545,33.0331,10281.0
2018-04-23 13:55:00,33.64,33.66,33.63,33.65,9651.0,33.0233,33.0429,33.0134,33.0331,9651.0
2018-04-23 14:00:00,33.66,33.67,33.64,33.65,5399.0,33.0429,33.0527,33.0233,33.0331,5399.0
2018-04-23 14:05:00,33.65,33.65,33.56,33.58,7388.0,33.0331,33.0331,32.9447,32.9644,7388.0
2018-04-23 14:10:00,33.59,33.6,33.56,33.56,8199.0,32.9742,32.984,32.9447,32.9447,8199.0
2018-04-23 14:15:00,33.57,33.6,33.56,33.6,6132.0,32.9545,32.984,32.9447,32.984,6132.0
2018-04-23 14:20:00,33.6,33.6,33.51,33.53,21820.0,32.984,32.984,32.8956,32.9153,21820.0
2018-04-23 14:25:00,33.54,33.56,33.48,33.56,7401.0,32.9251,32.9447,32.8662,32.9447,7401.0
2018-04-23 14:30:00,33.55,33.56,33.51,33.51,6689.0,32.9349,32.9447,32.8956,32.8956,6689.0
2018-04-23 14:35:00,33.52,33.54,33.52,33.54,6959.0,32.9055,32.9251,32.9055,32.9251,6959.0
2018-04-23 14:40:00,33.53,33.55,33.52,33.53,7088.0,32.9153,32.9349,32.9055,32.9153,7088.0
2018-04-23 14:45:00,33.53,33.53,33.5,33.51,2029.0,32.9153,32.9153,32.8858,32.8956,2029.0
2018-04-23 14:50:00,33.5,33.52,33.45,33.46,12493.0,32.8858,32.9055,32.8367,32.8466,12493.0
2018-04-23 14:55:00,33.46,33.49,33.45,33.49,9607.0,32.8466,32.876,32.8367,32.876,9607.0
2018-04-23 15:00:00,33.48,33.58,33.48,33.55,14214.0,32.8662,32.9644,32.8662,32.9349,14214.0
2018-04-23 15:05:00,33.56,33.57,33.52,33.53,17739.0,32.9447,32.9545,32.9055,32.9153,17739.0
2018-04-23 15:10:00,33.52,33.54,33.5,33.52,11904.0,32.9055,32.9251,32.8858,32.9055,11904.0
2018-04-23 15:15:00,33.52,33.52,33.5,33.51,8529.0,32.9055,32.9055,32.8858,32.8956,8529.0
2018-04-23 15:20:00,33.52,33.55,33.5,33.51,17442.0,32.9055,32.9349,32.8858,32.8956,17442.0
2018-04-23 15:25:00,33.51,33.53,33.5,33.52,9375.0,32.8956,32.9153,32.8858,32.9055,9375.0
2018-04-23 15:30:00,33.52,33.54,33.5,33.52,15938.0,32.9055,32.9251,32.8858,32.9055,15938.0
2018-04-23 15:35:00,33.52,33.53,33.47,33.48,23811.0,32.9055,32.9153,32.8564,32.8662,23811.0
2018-04-23 15:40:00,33.48,33.5,33.47,33.5,24550.0,32.8662,32.8858,32.8564,32.8858,24550.0
2018-04-23 15:45:00,33.49,33.53,33.48,33.5,30190.0,32.876,32.9153,32.8662,32.8858,30190.0
2018-04-23 15:50:00,33.5,33.53,33.49,33.5,46814.0,32.8858,32.9153,32.876,32.8858,46814.0
2018-04-23 15:55:00,33.5,33.5,33.49,33.49,73425.0,32.8858,32.8858,32.876,32.876,73425.0
2018-04-24 09:30:00,33.75,33.75,33.61,33.61,16869.0,33.1312,33.1312,32.9938,32.9938,16869.0
2018-04-24 09:35:00,33.64,33.67,33.62,33.62,4298.0,33.0233,33.0527,33.0036,33.0036,4298.0
2018-04-24 09:40:00,33.63,33.69,33.57,33.69,3602.0,33.0134,33.0723,32.9545,33.0723,3602.0
2018-04-24 09:45:00,33.7,33.79,33.7,33.74,8655.0,33.0822,33.1705,33.0822,33.1214,8655.0
2018-04-24 09:50:00,33.75,33.75,33.63,33.64,11099.0,33.1312,33.1312,33.0134,33.0233,11099.0
2018-04-24 09:55:00,33.64,33.66,33.57,33.65,9087.0,33.0233,33.0429,32.9545,33.0331,9087.0
2018-04-24 10:00:00,33.63,33.74,33.62,33.74,24243.0,33.0134,33.1214,33.0036,33.1214,24243.0
2018-04-24 10:05:00,33.74,33.76,33.71,33.71,17645.0,33.1214,33.1411,33.092,33.092,17645.0
2018-04-24 10:10:00,33.73,33.75,33.72,33.74,11191.0,33.1116,33.1312,33.1018,33.1214,11191.0
2018-04-24 10:15:00,33.75,33.78,33.66,33.66,11195.0,33.1312,33.1607,33.0429,33.0429,11195.0
2018-04-24 10:20:00,33.66,33.67,33.57,33.58,4346.0,33.0429,33.0527,32.9545,32.9644,4346.0
2018-04-24 10:25:00,33.59,33.68,33.58,33.63,9307.0,32.9742,33.0625,32.9644,33.0134,9307.0
2018-04-24 10:30:00,33.65,33.65,33.56,33.57,13145.0,33.0331,33.0331,32.9447,32.9545,13145.0
2018-04-24 10:35:00,33.56,33.59,33.54,33.58,11201.0,32.9447,32.9742,32.9251,32.9644,11201.0
2018-04-24 10:40:00,33.58,33.68,33.56,33.68,9600.0,32.9644,33.0625,32.9447,33.0625,9600.0
2018-04-24 10:45:00,33.68,33.69,33.64,33.67,15080.0,33.0625,33.0723,33.0233,33.0527,15080.0
2018-04-24 10:50:00,33.67,33.67,33.63,33.64,15516.0,33.0527,33.0527,33.0134,33.0233,15516.0
2018-04-24 10:55:00,33.64,33.67,33.58,33.58,7647.0,33.0233,33.0527,32.9644,32.9644,7647.0
2018-04-24 11:00:00,33.57,33.6,33.54,33.58,7489.0,32.9545,32.984,32.9251,32.9644,7489.0
2018-04-24 11:05:00,33.59,33.59,33.51,33.55,6650.0,32.9742,32.9742,32.8956,32.9349,6650.0
2018-04-24 11:10:00,33.55,33.57,33.52,33.54,15379.0,32.9349,32.9545,32.9055,32.9251,15379.0
2018-04-24 11:15:00,33.55,33.56,33.49,33.55,13764.0,32.9349,32.9447,32.876,32.9349,13764.0
2018-04-24 11:20:00,33.56,33.72,33.54,33.65,27028.0,32.9447,33.1018,32.9251,33.0331,27028.0
2018-04-24 11:25:00,33.65,33.66,33.63,33.64,16006.0,33.0331,33.0429,33.0134,33.0233,16006.0
2018-04-24 11:30:00,33.65,33.66,33.62,33.65,20573.0,33.0331,33.0429,33.0036,33.0331,20573.0
2018-04-24 11:35:00,33.65,33.65,33.58,33.63,12400.0,33.0331,33.0331,32.9644,33.0134,12400.0
2018-04-24 11:40:00,33.64,33.65,33.57,33.59,25062.0,33.0233,33.0331,32.9545,32.9742,25062.0
2018-04-24 11:45:00,33.6,33.65,33.53,33.57,57601.0,32.984,33.0331,32.9153,32.9545,57601.0
2018-04-24 11:50:00,33.58,33.61,33.53,33.54,15063.0,32.9644,32.9938,32.9153,32.9251,15063.0
2018-04-24 11:55:00,33.53,33.54,33.44,33.44,13321.0,32.9153,32.9251,32.8269,32.8269,13321.0
2018-04-24 12:00:00,33.44,33.49,33.42,33.45,8500.0,32.8269,32.876,32.8073,32.8367,8500.0
2018-04-24 12:05:00,33.46,33.48,33.38,33.38,9904.0,32.8466,32.8662,32.768,32.768,9904.0
2018-04-24 12:10:00,33.37,33.41,33.36,33.36,4800.0,32.7582,32.7975,32.7484,32.7484,4800.0
2018-04-24 12:15:00,33.36,33.36,33.27,33.29,5300.0,32.7484,32.7484,32.66,32.6797,5300.0
2018-04-24 12:20:00,33.28,33.31,33.26,33.28,22275.0,32.6699,32.6993,32.6502,32.6699,22275.0
2018-04-24 12:25:00,33.28,33.29,33.24,33.27,12771.0,32.6699,32.6797,32.6306,32.66,12771.0
2018-04-24 12:30:00,33.28,33.28,33.2,33.2,6050.0,32.6699,32.6699,32.5913,32.5913,6050.0
2018-04-24 12:35:00,33.2,33.2,33.14,33.15,7641.0,32.5913,32.5913,32.5324,32.5422,7641.0
2018-04-24 12:40:00,33.14,33.14,33.07,33.1,9833.0,32.5324,32.5324,32.4637,32.4932,9833.0
2018-04-24 12:45:00,33.11,33.17,33.11,33.17,4500.0,32.503,32.5619,32.503,32.5619,4500.0
2018-04-24 12:50:00,33.18,33.19,33.11,33.11,6500.0,32.5717,32.5815,32.503,32.503,6500.0
2018-04-24 12:55:00,33.11,33.11,32.98,32.98,16022.0,32.503,32.503,32.3754,32.3754,16022.0
2018-04-24 13:00:00,33.0,33.05,32.99,33.04,6497.0,32.395,32.4441,32.3852,32.4343,6497.0
2018-04-24 13:05:00,33.03,33.06,32.99,33.04,10800.0,32.4244,32.4539,32.3852,32.4343,10800.0
2018-04-24 13:10:00,33.04,33.06,32.99,33.03,5210.0,32.4343,32.4539,32.3852,32.4244,5210.0
2018-04-24 13:15:00,33.04,33.05,32.97,32.97,8591.0,32.4343,32.4441,32.3655,32.3655,8591.0
2018-04-24 13:20:00,32.98,33.01,32.96,32.99,8600.0,32.3754,32.4048,32.3557,32.3852,8600.0
2018-04-24 13:25:00,32.98,33.01,32.96,33.0,3569.0,32.3754,32.4048,32.3557,32.395,3569.0
2018-04-24 13:30:00,33.01,33.01,32.95,32.95,6201.0,32.4048,32.4048,32.3459,32.3459,6201.0
2018-04-24 13:35:00,32.94,32.95,32.89,32.92,43103.0,32.3361,32.3459,32.287,32.3165,43103.0
2018-04-24 13:40:00,32.91,32.93,32.89,32.91,7738.0,32.3066,32.3263,32.287,32.3066,7738.0
2018-04-24 13:45:00,32.9,32.91,32.86,32.9,8367.0,32.2968,32.3066,32.2576,32.2968,8367.0
2018-04-24 13:50:00,32.89,32.89,32.8,32.82,10920.0,32.287,32.287,32.1987,32.2183,10920.0
2018-04-24 13:55:00,32.81,32.84,32.78,32.82,4406.0,32.2085,32.2379,32.179,32.2183,4406.0
2018-04-24 14:00:00,32.82,32.83,32.77,32.79,4564.0,32.2183,32.2281,32.1692,32.1888,4564.0
2018-04-24 14:05:00,32.77,32.83,32.74,32.82,12893.0,32.1692,32.2281,32.1398,32.2183,12893.0
2018-04-24 14:10:00,32.82,32.91,32.82,32.84,8106.0,32.2183,32.3066,32.2183,32.2379,8106.0
2018-04-24 14:15:00,32.84,32.84,32.77,32.8,7670.0,32.2379,32.2379,32.1692,32.1987,7670.0
2018-04-24 14:20:00,32.81,32.9,32.81,32.9,11605.0,32.2085,32.2968,32.2085,32.2968,11605.0
2018-04-24 14:25:00,32.9,32.9,32.77,32.8,9940.0,32.2968,32.2968,32.1692,32.1987,9940.0
2018-04-24 14:30:00,32.78,32.82,32.78,32.82,10124.0,32.179,32.2183,32.179,32.2183,10124.0
2018-04-24 14:35:00,32.84,32.86,32.74,32.75,7839.0,32.2379,32.2576,32.1398,32.1496,7839.0
2018-04-24 14:40:00,32.76,32.87,32.76,32.87,11060.0,32.1594,32.2674,32.1594,32.2674,11060.0
2018-04-24 14:45:00,32.86,32.89,32.81,32.82,6911.0,32.2576,32.287,32.2085,32.2183,6911.0
2018-04-24 14:50:00,32.83,32.91,32.79,32.81,12653.0,32.2281,32.3066,32.1888,32.2085,12653.0
2018-04-24 14:55:00,32.82,32.88,32.81,32.85,12625.0,32.2183,32.2772,32.2085,32.2477,12625.0
2018-04-24 15:00:00,32.87,32.89,32.82,32.89,13413.0,32.2674,32.287,32.2183,32.287,13413.0
2018-04-24 15:05:00,32.89,32.94,32.89,32.9,7410.0,32.287,32.3361,32.287,32.2968,7410.0
2018-04-24 15:10:00,32.9,32.92,32.85,32.91,12514.0,32.2968,32.3165,32.2477,32.3066,12514.0
2018-04-24 15:15:00,32.91,32.93,32.86,32.87,13810.0,32.3066,32.3263,32.2576,32.2674,13810.0
2018-04-24 15:20:00,32.87,32.93,32.87,32.91,18008.0,32.2674,32.3263,32.2674,32.3066,18008.0
2018-04-24 15:25:00,32.91,32.91,32.84,32.84,22201.0,32.3066,32.3066,32.2379,32.2379,22201.0
2018-04-24 15:30:00,32.84,32.85,32.78,32.78,23506.0,32.2379,32.2477,32.179,32.179,23506.0
2018-04-24 15:35:00,32.78,32.8,32.7,32.71,36197.0,32.179,32.1987,32.1005,32.1103,36197.0
2018-04-24 15:40:00,32.71,32.74,32.66,32.7,49834.0,32.1103,32.1398,32.0612,32.1005,49834.0
2018-04-24 15:45:00,32.7,32.78,32.69,32.77,108280.0,32.1005,32.179,32.0907,32.1692,108280.0
2018-04-24 15:50:00,32.78,32.79,32.74,32.76,85503.0,32.179,32.1888,32.1398,32.1594,85503.0
2018-04-24 15:55:00,32.76,32.76,32.68,32.72,171599.0,32.1594,32.1594,32.0809,32.1201,171599.0
2018-04-25 09:30:00,32.71,32.86,32.71,32.84,29572.0,32.1103,32.2576,32.1103,32.2379,29572.0
2018-04-25 09:35:00,32.83,32.83,32.71,32.78,6992.0,32.2281,32.2281,32.1103,32.179,6992.0
2018-04-25 09:40:00,32.82,32.84,32.65,32.67,7969.0,32.2183,32.2379,32.0514,32.071,7969.0
2018-04-25 09:45:00,32.67,32.68,32.53,32.67,54290.0,32.071,32.0809,31.9336,32.071,54290.0
2018-04-25 09:50:00,32.65,32.71,32.62,32.7,26561.0,32.0514,32.1103,32.022,32.1005,26561.0
2018-04-25 09:55:00,32.7,32.74,32.62,32.66,6251.0,32.1005,32.1398,32.022,32.0612,6251.0
2018-04-25 10:00:00,32.66,32.75,32.66,32.71,18163.0,32.0612,32.1496,32.0612,32.1103,18163.0
2018-04-25 10:05:00,32.71,32.74,32.68,32.7,25372.0,32.1103,32.1398,32.0809,32.1005,25372.0
2018-04-25 10:10:00,32.7,32.72,32.65,32.66,33574.0,32.1005,32.1201,32.0514,32.0612,33574.0
2018-04-25 10:15:00,32.66,32.67,32.62,32.64,14273.0,32.0612,32.071,32.022,32.0416,14273.0
2018-04-25 10:20:00,32.63,32.73,32.6,32.73,27238.0,32.0318,32.1299,32.0023,32.1299,27238.0
2018-04-25 10:25:00,32.72,32.79,32.71,32.73,17232.0,32.1201,32.1888,32.1103,32.1299,17232.0
2018-04-25 10:30:00,32.72,32.79,32.7,32.77,22067.0,32.1201,32.1888,32.1005,32.1692,22067.0
2018-04-25 10:35:00,32.78,32.87,32.77,32.85,21173.0,32.179,32.2674,32.1692,32.2477,21173.0
2018-04-25 10:40:00,32.86,32.96,32.84,32.96,10800.0,32.2576,32.3557,32.2379,32.3557,10800.0
2018-04-25 10:45:00,32.98,33.01,32.97,32.99,7700.0,32.3754,32.4048,32.3655,32.3852,7700.0
2018-04-25 10:50:00,33.0,33.0,32.92,32.97,9874.0,32.395,32.395,32.3165,32.3655,9874.0
2018-04-25 10:55:00,32.97,32.97,32.92,32.96,13671.0,32.3655,32.3655,32.3165,32.3557,13671.0
2018-04-25 11:00:00,32.96,32.96,32.92,32.95,22575.0,32.3557,32.3557,32.3165,32.3459,22575.0
2018-04-25 11:05:00,32.95,32.98,32.94,32.95,17975.0,32.3459,32.3754,32.3361,32.3459,17975.0
2018-04-25 11:10:00,32.95,32.99,32.93,32.93,12183.0,32.3459,32.3852,32.3263,32.3263,12183.0
2018-04-25 11:15:00,32.93,32.93,32.84,32.86,6461.0,32.3263,32.3263,32.2379,32.2576,6461.0
2018-04-25 11:20:00,32.85,32.9,32.84,32.84,6302.0,32.2477,32.2968,32.2379,32.2379,6302.0
2018-04-25 11:25:00,32.85,32.86,32.81,32.86,9476.0,32.2477,32.2576,32.2085,32.2576,9476.0
2018-04-25 11:30:00,32.85,32.87,32.82,32.85,7376.0,32.2477,32.2674,32.2183,32.2477,7376.0
2018-04-25 11:35:00,32.84,32.84,32.81,32.82,9835.0,32.2379,32.2379,32.2085,32.2183,9835.0
2018-04-25 11:40:00,32.82,32.83,32.8,32.82,8292.0,32.2183,32.2281,32.1987,32.2183,8292.0
2018-04-25 11:45:00,32.82,32.84,32.76,32.76,8655.0,32.2183,32.2379,32.1594,32.1594,8655.0
2018-04-25 11:50:00,32.76,32.8,32.74,32.8,12154.0,32.1594,32.1987,32.1398,32.1987,12154.0
2018-04-25 11:55:00,32.79,32.79,32.71,32.73,8600.0,32.1888,32.1888,32.1103,32.1299,8600.0
2018-04-25 12:00:00,32.72,32.75,32.68,32.69,8116.0,32.1201,32.1496,32.0809,32.0907,8116.0
2018-04-25 12:05:00,32.68,32.72,32.67,32.71,8557.0,32.0809,32.1201,32.071,32.1103,8557.0
2018-04-25 12:10:00,32.7,32.73,32.67,32.73,15057.0,32.1005,32.1299,32.071,32.1299,15057.0
2018-04-25 12:15:00,32.74,32.78,32.74,32.78,6100.0,32.1398,32.179,32.1398,32.179,6100.0
2018-04-25 12:20:00,32.79,32.82,32.77,32.8,5450.0,32.1888,32.2183,32.1692,32.1987,5450.0
2018-04-25 12:25:00,32.79,32.85,32.77,32.83,5969.0,32.1888,32.2477,32.1692,32.2281,5969.0
2018-04-25 12:30:00,32.83,32.91,32.82,32.91,7637.0,32.2281,32.3066,32.2183,32.3066,7637.0
2018-04-25 12:35:00,32.91,32.91,32.84,32.85,7963.0,32.3066,32.3066,32.2379,32.2477,7963.0
2018-04-25 12:40:00,32.85,32.89,32.84,32.87,5785.0,32.2477,32.287,32.2379,32.2674,5785.0
2018-04-25 12:45:00,32.89,32.92,32.86,32.87,6630.0,32.287,32.3165,32.2576,32.2674,6630.0
2018-04-25 12:50:00,32.87,32.87,32.82,32.85,5884.0,32.2674,32.2674,32.2183,32.2477,5884.0
2018-04-25 12:55:00,32.84,32.9,32.84,32.86,6242.0,32.2379,32.2968,32.2379,32.2576,6242.0
2018-04-25 13:00:00,32.88,32.92,32.87,32.89,10083.0,32.2772,32.3165,32.2674,32.287,10083.0
2018-04-25 13:05:00,32.9,32.92,32.86,32.87,12290.0,32.2968,32.3165,32.2576,32.2674,12290.0
2018-04-25 13:10:00,32.87,32.87,32.83,32.83,6474.0,32.2674,32.2674,32.2281,32.2281,6474.0
2018-04-25 13:15:00,32.83,32.86,32.82,32.82,5700.0,32.2281,32.2576,32.2183,32.2183,5700.0
2018-04-25 13:20:00,32.83,32.84,32.8,32.8,12759.0,32.2281,32.2379,32.1987,32.1987,12759.0
2018-04-25 13:25:00,32.8,32.84,32.78,32.84,9102.0,32.1987,32.2379,32.179,32.2379,9102.0
2018-04-25 13:30:00,32.85,32.93,32.85,32.9,26846.0,32.2477,32.3263,32.2477,32.2968,26846.0
2018-04-25 13:35:00,32.91,32.92,32.89,32.92,11626.0,32.3066,32.3165,32.287,32.3165,11626.0
2018-04-25 13:40:00,32.92,32.98,32.92,32.93,16845.0,32.3165,32.3754,32.3165,32.3263,16845.0
2018-04-25 13:45:00,32.91,32.92,32.88,32.88,5240.0,32.3066,32.3165,32.2772,32.2772,5240.0
2018-04-25 13:50:00,32.88,32.92,32.85,32.89,8124.0,32.2772,32.3165,32.2477,32.287,8124.0
2018-04-25 13:55:00,32.9,32.93,32.89,32.91,7800.0,32.2968,32.3263,32.287,32.3066,7800.0
2018-04-25 14:00:00,32.92,32.94,32.88,32.9,11082.0,32.3165,32.3361,32.2772,32.2968,11082.0
2018-04-25 14:05:00,32.91,32.92,32.87,32.88,9854.0,32.3066,32.3165,32.2674,32.2772,9854.0
2018-04-25 14:10:00,32.88,32.88,32.82,32.83,6100.0,32.2772,32.2772,32.2183,32.2281,6100.0
2018-04-25 14:15:00,32.83,32.87,32.82,32.85,11206.0,32.2281,32.2674,32.2183,32.2477,11206.0
2018-04-25 14:20:00,32.84,32.85,32.77,32.78,6765.0,32.2379,32.2477,32.1692,32.179,6765.0
2018-04-25 14:25:00,32.78,32.83,32.78,32.8,20621.0,32.179,32.2281,32.179,32.1987,20621.0
2018-04-25 14:30:00,32.8,32.82,32.76,32.82,9634.0,32.1987,32.2183,32.1594,32.2183,9634.0
2018-04-25 14:35:00,32.81,32.86,32.79,32.84,11876.0,32.2085,32.2576,32.1888,32.2379,11876.0
2018-04-25 14:40:00,32.84,32.91,32.84,32.89,7887.0,32.2379,32.3066,32.2379,32.287,7887.0
2018-04-25 14:45:00,32.89,32.9,32.85,32.9,13250.0,32.287,32.2968,32.2477,32.2968,13250.0
2018-04-25 14:50:00,32.9,32.91,32.86,32.88,10561.0,32.2968,32.3066,32.2576,32.2772,10561.0
2018-04-25 14:55:00,32.88,32.91,32.87,32.9,7400.0,32.2772,32.3066,32.2674,32.2968,7400.0
2018-04-25 15:00:00,32.91,32.91,32.87,32.9,16288.0,32.3066,32.3066,32.2674,32.2968,16288.0
2018-04-25 15:05:00,32.9,32.9,32.87,32.89,9625.0,32.2968,32.2968,32.2674,32.287,9625.0
2018-04-25 15:10:00,32.89,32.91,32.88,32.9,44656.0,32.287,32.3066,32.2772,32.2968,44656.0
2018-04-25 15:15:00,32.89,32.9,32.85,32.86,8445.0,32.287,32.2968,32.2477,32.2576,8445.0
2018-04-25 15:20:00,32.86,32.89,32.84,32.85,9513.0,32.2576,32.287,32.2379,32.2477,9513.0
2018-04-25 15:25:00,32.86,32.89,32.84,32.89,11056.0,32.2576,32.287,32.2379,32.287,11056.0
2018-04-25 15:30:00,32.88,32.9,32.82,32.85,21214.0,32.2772,32.2968,32.2183,32.2477,21214.0
2018-04-25 15:35:00,32.84,32.86,32.79,32.79,14302.0,32.2379,32.2576,32.1888,32.1888,14302.0
2018-04-25 15:40:00,32.79,32.8,32.7,32.7,27950.0,32.1888,32.1987,32.1005,32.1005,27950.0
2018-04-25 15:45:00,32.7,32.71,32.67,32.69,31753.0,32.1005,32.1103,32.071,32.0907,31753.0
2018-04-25 15:50:00,32.69,32.7,32.68,32.69,54343.0,32.0907,32.1005,32.0809,32.0907,54343.0
2018-04-25 15:55:00,32.69,32.8,32.68,32.79,122965.0,32.0907,32.1987,32.0809,32.1888,122965.0
2018-04-26 09:30:00,33.0,33.0,32.73,32.88,23363.0,32.395,32.395,32.1299,32.2772,23363.0
2018-04-26 09:35:00,32.89,32.91,32.81,32.81,10164.0,32.287,32.3066,32.2085,32.2085,10164.0
2018-04-26 09:40:00,32.81,32.82,32.75,32.78,5589.0,32.2085,32.2183,32.1496,32.179,5589.0
2018-04-26 09:45:00,32.77,32.78,32.72,32.76,9583.0,32.1692,32.179,32.1201,32.1594,9583.0
2018-04-26 09:50:00,32.76,32.84,32.74,32.83,5603.0,32.1594,32.2379,32.1398,32.2281,5603.0
2018-04-26 09:55:00,32.84,32.87,32.83,32.85,3062.0,32.2379,32.2674,32.2281,32.2477,3062.0
2018-04-26 10:00:00,32.85,32.87,32.81,32.84,6121.0,32.2477,32.2674,32.2085,32.2379,6121.0
2018-04-26 10:05:00,32.84,32.88,32.83,32.88,7000.0,32.2379,32.2772,32.2281,32.2772,7000.0
2018-04-26 10:10:00,32.87,32.92,32.87,32.87,9004.0,32.2674,32.3165,32.2674,32.2674,9004.0
2018-04-26 10:15:00,32.89,32.89,32.83,32.84,4894.0,32.287,32.287,32.2281,32.2379,4894.0
2018-04-26 10:20:00,32.83,32.84,32.8,32.8,7700.0,32.2281,32.2379,32.1987,32.1987,7700.0
2018-04-26 10:25:00,32.79,32.87,32.78,32.87,5367.0,32.1888,32.2674,32.179,32.2674,5367.0
2018-04-26 10:30:00,32.88,32.88,32.84,32.86,10414.0,32.2772,32.2772,32.2379,32.2576,10414.0
2018-04-26 10:35:00,32.86,32.92,32.86,32.92,2000.0,32.2576,32.3165,32.2576,32.3165,2000.0
2018-04-26 10:40:00,32.92,32.97,32.84,32.84,18092.0,32.3165,32.3655,32.2379,32.2379,18092.0
2018-04-26 10:45:00,32.84,32.87,32.77,32.77,26700.0,32.2379,32.2674,32.1692,32.1692,26700.0
2018-04-26 10:50:00,32.76,32.77,32.71,32.73,5694.0,32.1594,32.1692,32.1103,32.1299,5694.0
2018-04-26 10:55:00,32.74,32.76,32.71,32.74,3201.0,32.1398,32.1594,32.1103,32.1398,3201.0
2018-04-26 11:00:00,32.74,32.78,32.72,32.78,2100.0,32.1398,32.179,32.1201,32.179,2100.0
2018-04-26 11:05:00,32.78,32.82,32.72,32.73,5049.0,32.179,32.2183,32.1201,32.1299,5049.0
2018-04-26 11:10:00,32.73,32.76,32.67,32.67,5179.0,32.1299,32.1594,32.071,32.071,5179.0
2018-04-26 11:15:00,32.65,32.65,32.57,32.58,8246.0,32.0514,32.0514,31.9729,31.9827,8246.0
2018-04-26 11:20:00,32.57,32.6,32.54,32.54,7641.0,31.9729,32.0023,31.9434,31.9434,7641.0
2018-04-26 11:25:00,32.54,32.55,32.53,32.54,5300.0,31.9434,31.9532,31.9336,31.9434,5300.0
2018-04-26 11:30:00,32.53,32.56,32.48,32.5,6626.0,31.9336,31.9631,31.8845,31.9042,6626.0
2018-04-26 11:35:00,32.49,32.5,32.45,32.48,4320.0,31.8943,31.9042,31.8551,31.8845,4320.0
2018-04-26 11:40:00,32.48,32.51,32.48,32.5,3550.0,31.8845,31.914,31.8845,31.9042,3550.0
2018-04-26 11:45:00,32.51,32.51,32.38,32.43,4555.0,31.914,31.914,31.7864,31.8354,4555.0
2018-04-26 11:50:00,32.43,32.44,32.37,32.37,4800.0,31.8354,31.8453,31.7765,31.7765,4800.0
2018-04-26 11:55:00,32.37,32.43,32.37,32.43,3000.0,31.7765,31.8354,31.7765,31.8354,3000.0
2018-04-26 12:00:00,32.44,32.52,32.44,32.5,11575.0,31.8453,31.9238,31.8453,31.9042,11575.0
2018-04-26 12:05:00,32.5,32.53,32.5,32.53,5573.0,31.9042,31.9336,31.9042,31.9336,5573.0
2018-04-26 12:10:00,32.53,32.55,32.51,32.55,4239.0,31.9336,31.9532,31.914,31.9532,4239.0
2018-04-26 12:15:00,32.57,32.61,32.54,32.61,3000.0,31.9729,32.0121,31.9434,32.0121,3000.0
2018-04-26 12:20:00,32.62,32.66,32.61,32.64,4714.0,32.022,32.0612,32.0121,32.0416,4714.0
2018-04-26 12:25:00,32.65,32.66,32.62,32.62,3200.0,32.0514,32.0612,32.022,32.022,3200.0
2018-04-26 12:30:00,32.62,32.64,32.59,32.63,4400.0,32.022,32.0416,31.9925,32.0318,4400.0
2018-04-26 12:35:00,32.63,32.64,32.6,32.62,4619.0,32.0318,32.0416,32.0023,32.022,4619.0
2018-04-26 12:40:00,32.61,32.64,32.61,32.61,3257.0,32.0121,32.0416,32.0121,32.0121,3257.0
2018-04-26 12:45:00,32.61,32.62,32.58,32.6,5320.0,32.0121,32.022,31.9827,32.0023,5320.0
2018-04-26 12:50:00,32.6,32.62,32.6,32.61,3800.0,32.0023,32.022,32.0023,32.0121,3800.0
2018-04-26 12:55:00,32.62,32.69,32.62,32.65,5015.0,32.022,32.0907,32.022,32.0514,5015.0
2018-04-26 13:00:00,32.65,32.71,32.65,32.71,5200.0,32.0514,32.1103,32.0514,32.1103,5200.0
2018-04-26 13:05:00,32.7,32.71,32.68,32.7,5585.0,32.1005,32.1103,32.0809,32.1005,5585.0
2018-04-26 13:10:00,32.7,32.74,32.69,32.71,10550.0,32.1005,32.1398,32.0907,32.1103,10550.0
2018-04-26 13:15:00,32.7,32.71,32.67,32.71,4786.0,32.1005,32.1103,32.071,32.1103,4786.0
2018-04-26 13:20:00,32.7,32.73,32.69,32.73,7741.0,32.1005,32.1299,32.0907,32.1299,7741.0
2018-04-26 13:25:00,32.72,32.73,32.68,32.69,7455.0,32.1201,32.1299,32.0809,32.0907,7455.0
2018-04-26 13:30:00,32.69,32.69,32.66,32.68,5513.0,32.0907,32.0907,32.0612,32.0809,5513.0
2018-04-26 13:35:00,32.68,32.7,32.61,32.62,16658.0,32.0809,32.1005,32.0121,32.022,16658.0
2018-04-26 13:40:00,32.63,32.68,32.63,32.68,6158.0,32.0318,32.0809,32.0318,32.0809,6158.0
2018-04-26 13:45:00,32.69,32.71,32.66,32.67,6902.0,32.0907,32.1103,32.0612,32.071,6902.0
2018-04-26 13:50:00,32.67,32.71,32.65,32.7,7130.0,32.071,32.1103,32.0514,32.1005,7130.0
2018-04-26 13:55:00,32.71,32.77,32.71,32.77,8486.0,32.1103,32.1692,32.1103,32.1692,8486.0
2018-04-26 14:00:00,32.76,32.81,32.75,32.81,16463.0,32.1594,32.2085,32.1496,32.2085,16463.0
2018-04-26 14:05:00,32.8,32.81,32.77,32.79,8618.0,32.1987,32.2085,32.1692,32.1888,8618.0
2018-04-26 14:10:00,32.79,32.82,32.78,32.8,6619.0,32.1888,32.2183,32.179,32.1987,6619.0
2018-04-26 14:15:00,32.8,32.8,32.73,32.78,6693.0,32.1987,32.1987,32.1299,32.179,6693.0
2018-04-26 14:20:00,32.77,32.8,32.76,32.8,5361.0,32.1692,32.1987,32.1594,32.1987,5361.0
2018-04-26 14:25:00,32.8,32.8,32.76,32.79,7036.0,32.1987,32.1987,32.1594,32.1888,7036.0
2018-04-26 14:30:00,32.8,32.8,32.77,32.77,3370.0,32.1987,32.1987,32.1692,32.1692,3370.0
2018-04-26 14:35:00,32.77,32.78,32.7,32.73,8214.0,32.1692,32.179,32.1005,32.1299,8214.0
2018-04-26 14:40:00,32.73,32.8,32.72,32.77,5900.0,32.1299,32.1987,32.1201,32.1692,5900.0
2018-04-26 14:45:00,32.78,32.81,32.73,32.73,7251.0,32.179,32.2085,32.1299,32.1299,7251.0
2018-04-26 14:50:00,32.73,32.76,32.72,32.76,9328.0,32.1299,32.1594,32.1201,32.1594,9328.0
2018-04-26 14:55:00,32.75,32.76,32.73,32.75,5842.0,32.1496,32.1594,32.1299,32.1496,5842.0
2018-04-26 15:00:00,32.77,32.78,32.76,32.78,8647.0,32.1692,32.179,32.1594,32.179,8647.0
2018-04-26 15:05:00,32.77,32.78,32.74,32.76,12550.0,32.1692,32.179,32.1398,32.1594,12550.0
2018-04-26 15:10:00,32.76,32.81,32.75,32.81,9590.0,32.1594,32.2085,32.1496,32.2085,9590.0
2018-04-26 15:15:00,32.81,32.82,32.79,32.8,11188.0,32.2085,32.2183,32.1888,32.1987,11188.0
2018-04-26 15:20:00,32.81,32.88,32.81,32.88,15401.0,32.2085,32.2772,32.2085,32.2772,15401.0
2018-04-26 15:25:00,32.88,32.9,32.88,32.88,13805.0,32.2772,32.2968,32.2772,32.2772,13805.0
2018-04-26 15:30:00,32.88,32.92,32.88,32.92,15526.0,32.2772,32.3165,32.2772,32.3165,15526.0
2018-04-26 15:35:00,32.93,32.94,32.89,32.9,22781.0,32.3263,32.3361,32.287,32.2968,22781.0
2018-04-26 15:40:00,32.9,32.9,32.88,32.88,26124.0,32.2968,32.2968,32.2772,32.2772,26124.0
2018-04-26 15:45:00,32.89,32.89,32.83,32.84,34997.0,32.287,32.287,32.2281,32.2379,34997.0
2018-04-26 15:50:00,32.84,32.89,32.84,32.89,41417.0,32.2379,32.287,32.2379,32.287,41417.0
2018-04-26 15:55:00,32.89,32.89,32.83,32.84,62580.0,32.287,32.287,32.2281,32.2379,62580.0
2018-04-27 09:30:00,32.73,32.83,32.73,32.77,14710.0,32.1299,32.2281,32.1299,32.1692,14710.0
2018-04-27 09:35:00,32.77,32.81,32.69,32.69,7000.0,32.1692,32.2085,32.0907,32.0907,7000.0
2018-04-27 09:40:00,32.7,32.94,32.7,32.9,12043.0,32.1005,32.3361,32.1005,32.2968,12043.0
2018-04-27 09:45:00,32.9,32.91,32.84,32.84,5449.0,32.2968,32.3066,32.2379,32.2379,5449.0
2018-04-27 09:50:00,32.85,32.99,32.84,32.98,10600.0,32.2477,32.3852,32.2379,32.3754,10600.0
2018-04-27 09:55:00,32.97,33.02,32.96,33.0,12039.0,32.3655,32.4146,32.3557,32.395,12039.0
2018-04-27 10:00:00,33.06,33.07,32.97,33.02,13662.0,32.4539,32.4637,32.3655,32.4146,13662.0
2018-04-27 10:05:00,33.01,33.05,32.98,33.0,9523.0,32.4048,32.4441,32.3754,32.395,9523.0
2018-04-27 10:10:00,32.99,33.02,32.93,33.02,4924.0,32.3852,32.4146,32.3263,32.4146,4924.0
2018-04-27 10:15:00,33.04,33.09,33.0,33.02,7049.0,32.4343,32.4833,32.395,32.4146,7049.0
2018-04-27 10:20:00,32.99,33.05,32.99,33.02,3100.0,32.3852,32.4441,32.3852,32.4146,3100.0
2018-04-27 10:25:00,32.98,33.02,32.88,32.93,7945.0,32.3754,32.4146,32.2772,32.3263,7945.0
2018-04-27 10:30:00,32.93,32.93,32.84,32.84,3667.0,32.3263,32.3263,32.2379,32.2379,3667.0
2018-04-27 10:35:00,32.87,32.9,32.78,32.78,30451.0,32.2674,32.2968,32.179,32.179,30451.0
2018-04-27 10:40:00,32.78,32.79,32.76,32.76,11332.0,32.179,32.1888,32.1594,32.1594,11332.0
2018-04-27 10:45:00,32.77,32.79,32.74,32.77,13058.0,32.1692,32.1888,32.1398,32.1692,13058.0
2018-04-27 10:50:00,32.76,32.77,32.74,32.74,15806.0,32.1594,32.1692,32.1398,32.1398,15806.0
2018-04-27 10:55:00,32.74,32.78,32.7,32.78,13168.0,32.1398,32.179,32.1005,32.179,13168.0
2018-04-27 11:00:00,32.79,32.91,32.79,32.88,10477.0,32.1888,32.3066,32.1888,32.2772,10477.0
2018-04-27 11:05:00,32.87,32.88,32.83,32.86,4200.0,32.2674,32.2772,32.2281,32.2576,4200.0
2018-04-27 11:10:00,32.84,32.9,32.84,32.89,3396.0,32.2379,32.2968,32.2379,32.287,3396.0
2018-04-27 11:15:00,32.88,32.92,32.87,32.9,19888.0,32.2772,32.3165,32.2674,32.2968,19888.0
2018-04-27 11:20:00,32.9,32.94,32.9,32.92,7493.0,32.2968,32.3361,32.2968,32.3165,7493.0
2018-04-27 11:25:00,32.92,32.96,32.9,32.95,5018.0,32.3165,32.3557,32.2968,32.3459,5018.0
2018-04-27 11:30:00,32.96,32.96,32.93,32.93,1700.0,32.3557,32.3557,32.3263,32.3263,1700.0
2018-04-27 11:35:00,32.92,32.92,32.9,32.9,4896.0,32.3165,32.3165,32.2968,32.2968,4896.0
2018-04-27 11:40:00,32.9,32.9,32.82,32.82,2437.0,32.2968,32.2968,32.2183,32.2183,2437.0
2018-04-27 11:45:00,32.81,32.85,32.81,32.85,3802.0,32.2085,32.2477,32.2085,32.2477,3802.0
2018-04-27 11:50:00,32.86,32.9,32.86,32.86,4512.0,32.2576,32.2968,32.2576,32.2576,4512.0
2018-04-27 11:55:00,32.85,32.89,32.84,32.87,6782.0,32.2477,32.287,32.2379,32.2674,6782.0
2018-04-27 12:00:00,32.88,32.91,32.88,32.89,6061.0,32.2772,32.3066,32.2772,32.287,6061.0
2018-04-27 12:05:00,32.88,32.89,32.87,32.88,3001.0,32.2772,32.287,32.2674,32.2772,3001.0
2018-04-27 12:10:00,32.87,32.87,32.84,32.87,1200.0,32.2674,32.2674,32.2379,32.2674,1200.0
2018-04-27 12:15:00,32.87,32.91,32.87,32.91,4304.0,32.2674,32.3066,32.2674,32.3066,4304.0
2018-04-27 12:20:00,32.9,32.91,32.89,32.9,3200.0,32.2968,32.3066,32.287,32.2968,3200.0
2018-04-27 12:25:00,32.91,32.93,32.89,32.93,3273.0,32.3066,32.3263,32.287,32.3263,3273.0
2018-04-27 12:30:00,32.92,32.95,32.88,32.88,17026.0,32.3165,32.3459,32.2772,32.2772,17026.0
2018-04-27 12:35:00,32.89,32.92,32.88,32.91,11800.0,32.287,32.3165,32.2772,32.3066,11800.0
2018-04-27 12:40:00,32.91,32.93,32.9,32.91,40442.0,32.3066,32.3263,32.2968,32.3066,40442.0
2018-04-27 12:45:00,32.9,32.91,32.87,32.9,20872.0,32.2968,32.3066,32.2674,32.2968,20872.0
2018-04-27 12:50:00,32.89,32.91,32.89,32.9,80966.0,32.287,32.3066,32.287,32.2968,80966.0
2018-04-27 12:55:00,32.9,32.95,32.84,32.89,38166.0,32.2968,32.3459,32.2379,32.287,38166.0
2018-04-27 13:00:00,32.9,32.93,32.89,32.93,5894.0,32.2968,32.3263,32.287,32.3263,5894.0
2018-04-27 13:05:00,32.93,32.94,32.88,32.9,7400.0,32.3263,32.3361,32.2772,32.2968,7400.0
2018-04-27 13:10:00,32.91,32.92,32.88,32.89,9402.0,32.3066,32.3165,32.2772,32.287,9402.0
2018-04-27 13:15:00,32.89,32.91,32.88,32.9,12041.0,32.287,32.3066,32.2772,32.2968,12041.0
2018-04-27 13:20:00,32.89,32.9,32.87,32.89,12595.0,32.287,32.2968,32.2674,32.287,12595.0
2018-04-27 13:25:00,32.88,32.9,32.87,32.87,3542.0,32.2772,32.2968,32.2674,32.2674,3542.0
2018-04-27 13:30:00,32.88,32.89,32.87,32.89,2880.0,32.2772,32.287,32.2674,32.287,2880.0
2018-04-27 13:35:00,32.89,32.91,32.88,32.89,3800.0,32.287,32.3066,32.2772,32.287,3800.0
2018-04-27 13:40:00,32.9,32.91,32.87,32.87,4744.0,32.2968,32.3066,32.2674,32.2674,4744.0
2018-04-27 13:45:00,32.87,32.88,32.86,32.87,2100.0,32.2674,32.2772,32.2576,32.2674,2100.0
2018-04-27 13:50:00,32.86,32.91,32.86,32.9,4100.0,32.2576,32.3066,32.2576,32.2968,4100.0
2018-04-27 13:55:00,32.9,32.91,32.89,32.89,13546.0,32.2968,32.3066,32.287,32.287,13546.0
2018-04-27 14:00:00,32.89,32.9,32.88,32.89,15199.0,32.287,32.2968,32.2772,32.287,15199.0
2018-04-27 14:05:00,32.9,32.91,32.88,32.9,7198.0,32.2968,32.3066,32.2772,32.2968,7198.0
2018-04-27 14:10:00,32.9,32.91,32.89,32.91,11400.0,32.2968,32.3066,32.287,32.3066,11400.0
2018-04-27 14:15:00,32.9,32.91,32.89,32.9,51313.0,32.2968,32.3066,32.287,32.2968,51313.0
2018-04-27 14:20:00,32.9,32.91,32.89,32.9,8916.0,32.2968,32.3066,32.287,32.2968,8916.0
2018-04-27 14:25:00,32.9,32.9,32.89,32.89,5407.0,32.2968,32.2968,32.287,32.287,5407.0
2018-04-27 14:30:00,32.89,32.91,32.88,32.9,13610.0,32.287,32.3066,32.2772,32.2968,13610.0
2018-04-27 14:35:00,32.9,32.91,32.9,32.9,3136.0,32.2968,32.3066,32.2968,32.2968,3136.0
2018-04-27 14:40:00,32.9,32.9,32.89,32.9,2454.0,32.2968,32.2968,32.287,32.2968,2454.0
2018-04-27 14:45:00,32.9,32.92,32.89,32.92,5478.0,32.2968,32.3165,32.287,32.3165,5478.0
2018-04-27 14:50:00,32.91,32.92,32.89,32.91,9438.0,32.3066,32.3165,32.287,32.3066,9438.0
2018-04-27 14:55:00,32.9,32.93,32.9,32.93,8487.0,32.2968,32.3263,32.2968,32.3263,8487.0
2018-04-27 15:00:00,32.93,32.95,32.92,32.95,7232.0,32.3263,32.3459,32.3165,32.3459,7232.0
2018-04-27 15:05:00,32.94,32.95,32.89,32.9,9732.0,32.3361,32.3459,32.287,32.2968,9732.0
2018-04-27 15:10:00,32.89,32.89,32.88,32.89,9994.0,32.287,32.287,32.2772,32.287,9994.0
2018-04-27 15:15:00,32.89,32.91,32.88,32.89,8363.0,32.287,32.3066,32.2772,32.287,8363.0
2018-04-27 15:20:00,32.88,32.92,32.88,32.9,19286.0,32.2772,32.3165,32.2772,32.2968,19286.0
2018-04-27 15:25:00,32.9,32.91,32.89,32.9,28182.0,32.2968,32.3066,32.287,32.2968,28182.0
2018-04-27 15:30:00,32.9,32.93,32.89,32.91,14103.0,32.2968,32.3263,32.287,32.3066,14103.0
2018-04-27 15:35:00,32.92,32.92,32.9,32.91,20787.0,32.3165,32.3165,32.2968,32.3066,20787.0
2018-04-27 15:40:00,32.9,32.91,32.85,32.86,30287.0,32.2968,32.3066,32.2477,32.2576,30287.0
2018-04-27 15:45:00,32.85,32.95,32.85,32.94,39894.0,32.2477,32.3459,32.2477,32.3361,39894.0
2018-04-27 15:50:00,32.94,32.95,32.92,32.95,29345.0,32.3361,32.3459,32.3165,32.3459,29345.0
2018-04-27 15:55:00,32.95,32.95,32.9,32.91,193417.0,32.3459,32.3459,32.2968,32.3066,193417.0
2018-04-30 09:30:00,33.05,33.13,33.05,33.13,5460.0,32.4441,32.5226,32.4441,32.5226,5460.0
2018-04-30 09:35:00,33.08,33.17,33.08,33.14,14552.0,32.4735,32.5619,32.4735,32.5324,14552.0
2018-04-30 09:40:00,33.15,33.15,33.0,33.0,11568.0,32.5422,32.5422,32.395,32.395,11568.0
2018-04-30 09:45:00,33.01,33.03,32.93,32.96,18600.0,32.4048,32.4244,32.3263,32.3557,18600.0
2018-04-30 09:50:00,32.96,33.02,32.96,33.01,8200.0,32.3557,32.4146,32.3557,32.4048,8200.0
2018-04-30 09:55:00,33.0,33.02,32.96,32.96,10047.0,32.395,32.4146,32.3557,32.3557,10047.0
2018-04-30 10:00:00,32.95,32.99,32.94,32.97,8972.0,32.3459,32.3852,32.3361,32.3655,8972.0
2018-04-30 10:05:00,32.97,32.97,32.9,32.93,11688.0,32.3655,32.3655,32.2968,32.3263,11688.0
2018-04-30 10:10:00,32.92,32.98,32.9,32.95,13738.0,32.3165,32.3754,32.2968,32.3459,13738.0
2018-04-30 10:15:00,32.95,32.95,32.84,32.85,5700.0,32.3459,32.3459,32.2379,32.2477,5700.0
2018-04-30 10:20:00,32.84,32.86,32.81,32.82,7357.0,32.2379,32.2576,32.2085,32.2183,7357.0
2018-04-30 10:25:00,32.8,32.87,32.78,32.85,8100.0,32.1987,32.2674,32.179,32.2477,8100.0
2018-04-30 10:30:00,32.84,32.86,32.83,32.85,6800.0,32.2379,32.2576,32.2281,32.2477,6800.0
2018-04-30 10:35:00,32.84,32.9,32.84,32.9,21135.0,32.2379,32.2968,32.2379,32.2968,21135.0
2018-04-30 10:40:00,32.9,32.94,32.87,32.94,5500.0,32.2968,32.3361,32.2674,32.3361,5500.0
2018-04-30 10:45:00,32.92,32.93,32.89,32.92,3100.0,32.3165,32.3263,32.287,32.3165,3100.0
2018-04-30 10:50:00,32.92,32.94,32.91,32.92,3303.0,32.3165,32.3361,32.3066,32.3165,3303.0
2018-04-30 10:55:00,32.91,32.91,32.86,32.88,5131.0,32.3066,32.3066,32.2576,32.2772,5131.0
2018-04-30 11:00:00,32.89,32.9,32.86,32.87,5197.0,32.287,32.2968,32.2576,32.2674,5197.0
2018-04-30 11:05:00,32.87,32.92,32.86,32.92,4086.0,32.2674,32.3165,32.2576,32.3165,4086.0
2018-04-30 11:10:00,32.92,32.93,32.87,32.88,5275.0,32.3165,32.3263,32.2674,32.2772,5275.0
2018-04-30 11:15:00,32.87,32.9,32.86,32.9,5600.0,32.2674,32.2968,32.2576,32.2968,5600.0
2018-04-30 11:20:00,32.9,32.94,32.88,32.91,7138.0,32.2968,32.3361,32.2772,32.3066,7138.0
2018-04-30 11:25:00,32.91,32.93,32.89,32.91,10300.0,32.3066,32.3263,32.287,32.3066,10300.0
2018-04-30 11:30:00,32.91,32.92,32.88,32.91,6032.0,32.3066,32.3165,32.2772,32.3066,6032.0
2018-04-30 11:35:00,32.91,32.93,32.88,32.91,2900.0,32.3066,32.3263,32.2772,32.3066,2900.0
2018-04-30 11:40:00,32.9,32.91,32.86,32.87,6900.0,32.2968,32.3066,32.2576,32.2674,6900.0
2018-04-30 11:45:00,32.87,32.88,32.83,32.83,8925.0,32.2674,32.2772,32.2281,32.2281,8925.0
2018-04-30 11:50:00,32.83,32.84,32.8,32.82,10507.0,32.2281,32.2379,32.1987,32.2183,10507.0
2018-04-30 11:55:00,32.82,32.84,32.81,32.84,3894.0,32.2183,32.2379,32.2085,32.2379,3894.0
2018-04-30 12:00:00,32.84,32.84,32.79,32.83,12863.0,32.2379,32.2379,32.1888,32.2281,12863.0
2018-04-30 12:05:00,32.83,32.85,32.82,32.83,11100.0,32.2281,32.2477,32.2183,32.2281,11100.0
2018-04-30 12:10:00,32.83,32.86,32.82,32.85,10048.0,32.2281,32.2576,32.2183,32.2477,10048.0
2018-04-30 12:15:00,32.85,32.86,32.79,32.8,5685.0,32.2477,32.2576,32.1888,32.1987,5685.0
2018-04-30 12:20:00,32.8,32.82,32.79,32.82,2050.0,32.1987,32.2183,32.1888,32.2183,2050.0
2018-04-30 12:25:00,32.81,32.82,32.81,32.82,5399.0,32.2085,32.2183,32.2085,32.2183,5399.0
2018-04-30 12:30:00,32.81,32.81,32.76,32.77,5824.0,32.2085,32.2085,32.1594,32.1692,5824.0
2018-04-30 12:35:00,32.77,32.8,32.77,32.8,5087.0,32.1692,32.1987,32.1692,32.1987,5087.0
2018-04-30 12:40:00,32.81,32.82,32.79,32.8,3800.0,32.2085,32.2183,32.1888,32.1987,3800.0
2018-04-30 12:45:00,32.8,32.8,32.78,32.79,8630.0,32.1987,32.1987,32.179,32.1888,8630.0
2018-04-30 12:50:00,32.78,32.8,32.74,32.75,6756.0,32.179,32.1987,32.1398,32.1496,6756.0
2018-04-30 12:55:00,32.76,32.8,32.76,32.8,5177.0,32.1594,32.1987,32.1594,32.1987,5177.0
2018-04-30 13:00:00,32.82,32.82,32.8,32.8,6316.0,32.2183,32.2183,32.1987,32.1987,6316.0
2018-04-30 13:05:00,32.8,32.8,32.77,32.8,6503.0,32.1987,32.1987,32.1692,32.1987,6503.0
2018-04-30 13:10:00,32.8,32.8,32.72,32.73,38205.0,32.1987,32.1987,32.1201,32.1299,38205.0
2018-04-30 13:15:00,32.73,32.81,32.73,32.79,4200.0,32.1299,32.2085,32.1299,32.1888,4200.0
2018-04-30 13:20:00,32.77,32.83,32.77,32.83,5903.0,32.1692,32.2281,32.1692,32.2281,5903.0
2018-04-30 13:25:00,32.82,32.84,32.8,32.8,3465.0,32.2183,32.2379,32.1987,32.1987,3465.0
2018-04-30 13:30:00,32.8,32.82,32.79,32.81,5388.0,32.1987,32.2183,32.1888,32.2085,5388.0
2018-04-30 13:35:00,32.79,32.81,32.79,32.8,2800.0,32.1888,32.2085,32.1888,32.1987,2800.0
2018-04-30 13:40:00,32.8,32.82,32.77,32.77,3609.0,32.1987,32.2183,32.1692,32.1692,3609.0
2018-04-30 13:45:00,32.77,32.77,32.74,32.75,4000.0,32.1692,32.1692,32.1398,32.1496,4000.0
2018-04-30 13:50:00,32.75,32.76,32.74,32.76,5374.0,32.1496,32.1594,32.1398,32.1594,5374.0
2018-04-30 13:55:00,32.76,32.77,32.74,32.76,7178.0,32.1594,32.1692,32.1398,32.1594,7178.0
2018-04-30 14:00:00,32.75,32.76,32.72,32.73,5599.0,32.1496,32.1594,32.1201,32.1299,5599.0
2018-04-30 14:05:00,32.72,32.75,32.67,32.68,12869.0,32.1201,32.1496,32.071,32.0809,12869.0
2018-04-30 14:10:00,32.68,32.68,32.65,32.68,8765.0,32.0809,32.0809,32.0514,32.0809,8765.0
2018-04-30 14:15:00,32.69,32.71,32.68,32.69,15673.0,32.0907,32.1103,32.0809,32.0907,15673.0
2018-04-30 14:20:00,32.68,32.76,32.68,32.75,24991.0,32.0809,32.1594,32.0809,32.1496,24991.0
2018-04-30 14:25:00,32.75,32.76,32.73,32.73,9579.0,32.1496,32.1594,32.1299,32.1299,9579.0
2018-04-30 14:30:00,32.73,32.74,32.72,32.72,8500.0,32.1299,32.1398,32.1201,32.1201,8500.0
2018-04-30 14:35:00,32.72,32.76,32.72,32.74,8946.0,32.1201,32.1594,32.1201,32.1398,8946.0
2018-04-30 14:40:00,32.74,32.75,32.72,32.75,15151.0,32.1398,32.1496,32.1201,32.1496,15151.0
2018-04-30 14:45:00,32.75,32.76,32.72,32.74,16690.0,32.1496,32.1594,32.1201,32.1398,16690.0
2018-04-30 14:50:00,32.75,32.76,32.74,32.74,9459.0,32.1496,32.1594,32.1398,32.1398,9459.0
2018-04-30 14:55:00,32.73,32.75,32.72,32.73,9804.0,32.1299,32.1496,32.1201,32.1299,9804.0
2018-04-30 15:00:00,32.73,32.74,32.72,32.72,9506.0,32.1299,32.1398,32.1201,32.1201,9506.0
2018-04-30 15:05:00,32.71,32.71,32.63,32.64,25695.0,32.1103,32.1103,32.0318,32.0416,25695.0
2018-04-30 15:10:00,32.64,32.64,32.61,32.63,9489.0,32.0416,32.0416,32.0121,32.0318,9489.0
2018-04-30 15:15:00,32.63,32.66,32.62,32.63,23186.0,32.0318,32.0612,32.022,32.0318,23186.0
2018-04-30 15:20:00,32.63,32.63,32.57,32.57,13722.0,32.0318,32.0318,31.9729,31.9729,13722.0
2018-04-30 15:25:00,32.58,32.6,32.56,32.59,14221.0,31.9827,32.0023,31.9631,31.9925,14221.0
2018-04-30 15:30:00,32.6,32.65,32.59,32.65,13594.0,32.0023,32.0514,31.9925,32.0514,13594.0
2018-04-30 15:35:00,32.64,32.66,32.62,32.66,29996.0,32.0416,32.0612,32.022,32.0612,29996.0
2018-04-30 15:40:00,32.66,32.67,32.63,32.64,25728.0,32.0612,32.071,32.0318,32.0416,25728.0
2018-04-30 15:45:00,32.64,32.65,32.6,32.65,63558.0,32.0416,32.0514,32.0023,32.0514,63558.0
2018-04-30 15:50:00,32.64,32.65,32.58,32.59,53610.0,32.0416,32.0514,31.9827,31.9925,53610.0
2018-04-30 15:55:00,32.59,32.59,32.5,32.5,65326.0,31.9925,31.9925,31.9042,31.9042,65326.0
2018-05-01 09:30:00,32.57,32.77,32.42,32.42,21933.0,31.9729,32.1692,31.8256,31.8256,21933.0
2018-05-01 09:35:00,32.4,32.5,32.37,32.44,4771.0,31.806,31.9042,31.7765,31.8453,4771.0
2018-05-01 09:40:00,32.41,32.53,32.41,32.48,7527.0,31.8158,31.9336,31.8158,31.8845,7527.0
2018-05-01 09:45:00,32.48,32.66,32.45,32.64,20079.0,31.8845,32.0612,31.8551,32.0416,20079.0
2018-05-01 09:50:00,32.65,32.69,32.65,32.68,6058.0,32.0514,32.0907,32.0514,32.0809,6058.0
2018-05-01 09:55:00,32.67,32.77,32.66,32.7,9066.0,32.071,32.1692,32.0612,32.1005,9066.0
2018-05-01 10:00:00,32.72,32.72,32.53,32.59,15832.0,32.1201,32.1201,31.9336,31.9925,15832.0
2018-05-01 10:05:00,32.57,32.58,32.53,32.55,10250.0,31.9729,31.9827,31.9336,31.9532,10250.0
2018-05-01 10:10:00,32.55,32.55,32.43,32.43,7100.0,31.9532,31.9532,31.8354,31.8354,7100.0
2018-05-01 10:15:00,32.41,32.43,32.38,32.43,8500.0,31.8158,31.8354,31.7864,31.8354,8500.0
2018-05-01 10:20:00,32.43,32.53,32.38,32.53,9662.0,31.8354,31.9336,31.7864,31.9336,9662.0
2018-05-01 10:25:00,32.53,32.53,32.46,32.46,7253.0,31.9336,31.9336,31.8649,31.8649,7253.0
2018-05-01 10:30:00,32.46,32.53,32.43,32.51,8995.0,31.8649,31.9336,31.8354,31.914,8995.0
2018-05-01 10:35:00,32.5,32.5,32.37,32.4,7300.0,31.9042,31.9042,31.7765,31.806,7300.0
2018-05-01 10:40:00,32.4,32.44,32.36,32.39,12940.0,31.806,31.8453,31.7667,31.7962,12940.0
2018-05-01 10:45:00,32.4,32.4,32.37,32.39,14362.0,31.806,31.806,31.7765,31.7962,14362.0
2018-05-01 10:50:00,32.39,32.39,32.35,32.36,13882.0,31.7962,31.7962,31.7569,31.7667,13882.0
2018-05-01 10:55:00,32.37,32.38,32.35,32.37,8200.0,31.7765,31.7864,31.7569,31.7765,8200.0
2018-05-01 11:00:00,32.37,32.37,32.31,32.32,113349.0,31.7765,31.7765,31.7176,31.7275,113349.0
2018-05-01 11:05:00,32.31,32.31,32.27,32.27,37032.0,31.7176,31.7176,31.6784,31.6784,37032.0
2018-05-01 11:10:00,32.28,32.28,32.19,32.2,57309.0,31.6882,31.6882,31.5998,31.6097,57309.0
2018-05-01 11:15:00,32.21,32.39,32.2,32.37,54899.0,31.6195,31.7962,31.6097,31.7765,54899.0
2018-05-01 11:20:00,32.37,32.4,32.35,32.39,25392.0,31.7765,31.806,31.7569,31.7962,25392.0
2018-05-01 11:25:00,32.4,32.41,32.38,32.38,9200.0,31.806,31.8158,31.7864,31.7864,9200.0
2018-05-01 11:30:00,32.38,32.49,32.38,32.46,21383.0,31.7864,31.8943,31.7864,31.8649,21383.0
2018-05-01 11:35:00,32.48,32.54,32.47,32.54,10301.0,31.8845,31.9434,31.8747,31.9434,10301.0
2018-05-01 11:40:00,32.53,32.55,32.52,32.52,19099.0,31.9336,31.9532,31.9238,31.9238,19099.0
2018-05-01 11:45:00,32.53,32.54,32.5,32.5,13708.0,31.9336,31.9434,31.9042,31.9042,13708.0
2018-05-01 11:50:00,32.5,32.52,32.44,32.45,14934.0,31.9042,31.9238,31.8453,31.8551,14934.0
2018-05-01 11:55:00,32.44,32.45,32.36,32.36,4153.0,31.8453,31.8551,31.7667,31.7667,4153.0
2018-05-01 12:00:00,32.36,32.36,32.3,32.31,7389.0,31.7667,31.7667,31.7078,31.7176,7389.0
2018-05-01 12:05:00,32.31,32.35,32.3,32.35,10752.0,31.7176,31.7569,31.7078,31.7569,10752.0
2018-05-01 12:10:00,32.37,32.37,32.33,32.36,11537.0,31.7765,31.7765,31.7373,31.7667,11537.0
2018-05-01 12:15:00,32.37,32.39,32.33,32.39,7314.0,31.7765,31.7962,31.7373,31.7962,7314.0
2018-05-01 12:20:00,32.38,32.38,32.35,32.38,5950.0,31.7864,31.7864,31.7569,31.7864,5950.0
2018-05-01 12:25:00,32.38,32.42,32.36,32.42,7456.0,31.7864,31.8256,31.7667,31.8256,7456.0
2018-05-01 12:30:00,32.42,32.42,32.35,32.36,13354.0,31.8256,31.8256,31.7569,31.7667,13354.0
2018-05-01 12:35:00,32.36,32.39,32.36,32.37,6510.0,31.7667,31.7962,31.7667,31.7765,6510.0
2018-05-01 12:40:00,32.37,32.39,32.35,32.37,11924.0,31.7765,31.7962,31.7569,31.7765,11924.0
2018-05-01 12:45:00,32.37,32.43,32.36,32.38,9070.0,31.7765,31.8354,31.7667,31.7864,9070.0
2018-05-01 12:50:00,32.38,32.41,32.37,32.39,12709.0,31.7864,31.8158,31.7765,31.7962,12709.0
2018-05-01 12:55:00,32.39,32.4,32.37,32.38,8099.0,31.7962,31.806,31.7765,31.7864,8099.0
2018-05-01 13:00:00,32.38,32.38,32.33,32.35,10098.0,31.7864,31.7864,31.7373,31.7569,10098.0
2018-05-01 13:05:00,32.34,32.34,32.27,32.28,18070.0,31.7471,31.7471,31.6784,31.6882,18070.0
2018-05-01 13:10:00,32.28,32.29,32.27,32.27,6716.0,31.6882,31.698,31.6784,31.6784,6716.0
2018-05-01 13:15:00,32.26,32.27,32.24,32.26,26989.0,31.6686,31.6784,31.6489,31.6686,26989.0
2018-05-01 13:20:00,32.27,32.29,32.24,32.26,9776.0,31.6784,31.698,31.6489,31.6686,9776.0
2018-05-01 13:25:00,32.26,32.3,32.26,32.3,14213.0,31.6686,31.7078,31.6686,31.7078,14213.0
2018-05-01 13:30:00,32.3,32.38,32.3,32.38,12311.0,31.7078,31.7864,31.7078,31.7864,12311.0
2018-05-01 13:35:00,32.37,32.41,32.37,32.41,11691.0,31.7765,31.8158,31.7765,31.8158,11691.0
2018-05-01 13:40:00,32.4,32.41,32.37,32.41,7983.0,31.806,31.8158,31.7765,31.8158,7983.0
2018-05-01 13:45:00,32.41,32.53,32.4,32.52,13111.0,31.8158,31.9336,31.806,31.9238,13111.0
2018-05-01 13:50:00,32.52,32.54,32.48,32.48,10823.0,31.9238,31.9434,31.8845,31.8845,10823.0
2018-05-01 13:55:00,32.48,32.55,32.48,32.55,10281.0,31.8845,31.9532,31.8845,31.9532,10281.0
2018-05-01 14:00:00,32.54,32.57,32.53,32.56,6300.0,31.9434,31.9729,31.9336,31.9631,6300.0
2018-05-01 14:05:00,32.56,32.59,32.54,32.56,9264.0,31.9631,31.9925,31.9434,31.9631,9264.0
2018-05-01 14:10:00,32.57,32.59,32.54,32.55,12541.0,31.9729,31.9925,31.9434,31.9532,12541.0
2018-05-01 14:15:00,32.56,32.57,32.53,32.55,3895.0,31.9631,31.9729,31.9336,31.9532,3895.0
2018-05-01 14:20:00,32.56,32.64,32.55,32.64,7709.0,31.9631,32.0416,31.9532,32.0416,7709.0
2018-05-01 14:25:00,32.64,32.65,32.58,32.58,7716.0,32.0416,32.0514,31.9827,31.9827,7716.0
2018-05-01 14:30:00,32.58,32.6,32.58,32.59,4582.0,31.9827,32.0023,31.9827,31.9925,4582.0
2018-05-01 14:35:00,32.58,32.58,32.52,32.54,11908.0,31.9827,31.9827,31.9238,31.9434,11908.0
2018-05-01 14:40:00,32.54,32.61,32.52,32.59,20584.0,31.9434,32.0121,31.9238,31.9925,20584.0
2018-05-01 14:45:00,32.59,32.69,32.59,32.67,11346.0,31.9925,32.0907,31.9925,32.071,11346.0
2018-05-01 14:50:00,32.66,32.69,32.63,32.64,7278.0,32.0612,32.0907,32.0318,32.0416,7278.0
2018-05-01 14:55:00,32.64,32.67,32.61,32.67,8538.0,32.0416,32.071,32.0121,32.071,8538.0
2018-05-01 15:00:00,32.69,32.72,32.65,32.65,8565.0,32.0907,32.1201,32.0514,32.0514,8565.0
2018-05-01 15:05:00,32.65,32.73,32.64,32.69,9000.0,32.0514,32.1299,32.0416,32.0907,9000.0
2018-05-01 15:10:00,32.7,32.7,32.64,32.65,6801.0,32.1005,32.1005,32.0416,32.0514,6801.0
2018-05-01 15:15:00,32.65,32.65,32.62,32.63,7850.0,32.0514,32.0514,32.022,32.0318,7850.0
2018-05-01 15:20:00,32.64,32.7,32.64,32.69,16766.0,32.0416,32.1005,32.0416,32.0907,16766.0
2018-05-01 15:25:00,32.69,32.72,32.69,32.72,20145.0,32.0907,32.1201,32.0907,32.1201,20145.0
2018-05-01 15:30:00,32.71,32.74,32.71,32.73,25314.0,32.1103,32.1398,32.1103,32.1299,25314.0
2018-05-01 15:35:00,32.73,32.77,32.73,32.76,30396.0,32.1299,32.1692,32.1299,32.1594,30396.0
2018-05-01 15:40:00,32.76,32.84,32.75,32.83,26875.0,32.1594,32.2379,32.1496,32.2281,26875.0
2018-05-01 15:45:00,32.83,32.88,32.83,32.85,42501.0,32.2281,32.2772,32.2281,32.2477,42501.0
2018-05-01 15:50:00,32.85,32.86,32.8,32.8,31389.0,32.2477,32.2576,32.1987,32.1987,31389.0
2018-05-01 15:55:00,32.81,32.82,32.78,32.81,77065.0,32.2085,32.2183,32.179,32.2085,77065.0
2018-05-02 09:30:00,32.77,32.87,32.7,32.7,12805.0,32.1692,32.2674,32.1005,32.1005,12805.0
2018-05-02 09:35:00,32.77,32.97,32.77,32.9,10800.0,32.1692,32.3655,32.1692,32.2968,10800.0
2018-05-02 09:40:00,32.88,32.92,32.8,32.8,2000.0,32.2772,32.3165,32.1987,32.1987,2000.0
2018-05-02 09:45:00,32.8,32.8,32.7,32.78,7293.0,32.1987,32.1987,32.1005,32.179,7293.0
2018-05-02 09:50:00,32.79,32.95,32.79,32.87,7031.0,32.1888,32.3459,32.1888,32.2674,7031.0
2018-05-02 09:55:00,32.82,32.87,32.81,32.82,2900.0,32.2183,32.2674,32.2085,32.2183,2900.0
2018-05-02 10:00:00,32.85,32.85,32.78,32.8,7285.0,32.2477,32.2477,32.179,32.1987,7285.0
2018-05-02 10:05:00,32.78,32.88,32.77,32.84,6090.0,32.179,32.2772,32.1692,32.2379,6090.0
2018-05-02 10:10:00,32.85,32.86,32.8,32.81,6700.0,32.2477,32.2576,32.1987,32.2085,6700.0
2018-05-02 10:15:00,32.8,32.83,32.79,32.81,5175.0,32.1987,32.2281,32.1888,32.2085,5175.0
2018-05-02 10:20:00,32.84,32.86,32.82,32.83,6202.0,32.2379,32.2576,32.2183,32.2281,6202.0
2018-05-02 10:25:00,32.83,32.87,32.81,32.86,8184.0,32.2281,32.2674,32.2085,32.2576,8184.0
2018-05-02 10:30:00,32.85,32.91,32.83,32.91,6290.0,32.2477,32.3066,32.2281,32.3066,6290.0
2018-05-02 10:35:00,32.9,32.92,32.88,32.89,7558.0,32.2968,32.3165,32.2772,32.287,7558.0
2018-05-02 10:40:00,32.89,32.93,32.86,32.86,12067.0,32.287,32.3263,32.2576,32.2576,12067.0
2018-05-02 10:45:00,32.85,32.96,32.85,32.93,10466.0,32.2477,32.3557,32.2477,32.3263,10466.0
2018-05-02 10:50:00,32.92,32.93,32.87,32.93,7693.0,32.3165,32.3263,32.2674,32.3263,7693.0
2018-05-02 10:55:00,32.91,32.93,32.79,32.83,9374.0,32.3066,32.3263,32.1888,32.2281,9374.0
2018-05-02 11:00:00,32.83,32.89,32.83,32.87,15533.0,32.2281,32.287,32.2281,32.2674,15533.0
2018-05-02 11:05:00,32.87,32.95,32.87,32.95,3966.0,32.2674,32.3459,32.2674,32.3459,3966.0
2018-05-02 11:10:00,32.96,33.0,32.91,32.93,8709.0,32.3557,32.395,32.3066,32.3263,8709.0
2018-05-02 11:15:00,32.92,32.94,32.89,32.93,6100.0,32.3165,32.3361,32.287,32.3263,6100.0
2018-05-02 11:20:00,32.91,32.91,32.81,32.83,3300.0,32.3066,32.3066,32.2085,32.2281,3300.0
2018-05-02 11:25:00,32.84,32.89,32.83,32.86,6438.0,32.2379,32.287,32.2281,32.2576,6438.0
2018-05-02 11:30:00,32.87,32.87,32.83,32.84,8779.0,32.2674,32.2674,32.2281,32.2379,8779.0
2018-05-02 11:35:00,32.84,32.86,32.8,32.86,17275.0,32.2379,32.2576,32.1987,32.2576,17275.0
2018-05-02 11:40:00,32.87,32.88,32.84,32.85,8534.0,32.2674,32.2772,32.2379,32.2477,8534.0
2018-05-02 11:45:00,32.86,32.92,32.83,32.87,12515.0,32.2576,32.3165,32.2281,32.2674,12515.0
2018-05-02 11:50:00,32.88,32.92,32.88,32.88,6352.0,32.2772,32.3165,32.2772,32.2772,6352.0
2018-05-02 11:55:00,32.88,32.94,32.88,32.93,7984.0,32.2772,32.3361,32.2772,32.3263,7984.0
2018-05-02 12:00:00,32.92,32.95,32.91,32.94,7334.0,32.3165,32.3459,32.3066,32.3361,7334.0
2018-05-02 12:05:00,32.95,32.95,32.92,32.94,13750.0,32.3459,32.3459,32.3165,32.3361,13750.0
2018-05-02 12:10:00,32.94,32.98,32.93,32.95,6434.0,32.3361,32.3754,32.3263,32.3459,6434.0
2018-05-02 12:15:00,32.95,32.96,32.94,32.95,5974.0,32.3459,32.3557,32.3361,32.3459,5974.0
2018-05-02 12:20:00,32.95,32.98,32.95,32.95,7440.0,32.3459,32.3754,32.3459,32.3459,7440.0
2018-05-02 12:25:00,32.95,32.98,32.93,32.93,3300.0,32.3459,32.3754,32.3263,32.3263,3300.0
2018-05-02 12:30:00,32.92,32.96,32.92,32.96,5593.0,32.3165,32.3557,32.3165,32.3557,5593.0
2018-05-02 12:35:00,32.95,32.98,32.93,32.96,6489.0,32.3459,32.3754,32.3263,32.3557,6489.0
2018-05-02 12:40:00,32.96,32.97,32.96,32.97,2800.0,32.3557,32.3655,32.3557,32.3655,2800.0
2018-05-02 12:45:00,32.96,32.99,32.96,32.98,6000.0,32.3557,32.3852,32.3557,32.3754,6000.0
2018-05-02 12:50:00,32.97,32.98,32.97,32.98,2810.0,32.3655,32.3754,32.3655,32.3754,2810.0
2018-05-02 12:55:00,32.97,32.99,32.97,32.99,5252.0,32.3655,32.3852,32.3655,32.3852,5252.0
2018-05-02 13:00:00,32.99,33.04,32.99,33.03,9074.0,32.3852,32.4343,32.3852,32.4244,9074.0
2018-05-02 13:05:00,33.03,33.03,33.0,33.03,6626.0,32.4244,32.4244,32.395,32.4244,6626.0
2018-05-02 13:10:00,33.03,33.07,33.02,33.06,4914.0,32.4244,32.4637,32.4146,32.4539,4914.0
2018-05-02 13:15:00,33.07,33.08,33.05,33.07,7832.0,32.4637,32.4735,32.4441,32.4637,7832.0
2018-05-02 13:20:00,33.07,33.13,33.07,33.11,12143.0,32.4637,32.5226,32.4637,32.503,12143.0
2018-05-02 13:25:00,33.1,33.1,33.03,33.03,6913.0,32.4932,32.4932,32.4244,32.4244,6913.0
2018-05-02 13:30:00,33.03,33.04,32.99,33.0,3700.0,32.4244,32.4343,32.3852,32.395,3700.0
2018-05-02 13:35:00,32.99,33.0,32.98,32.98,3500.0,32.3852,32.395,32.3754,32.3754,3500.0
2018-05-02 13:40:00,32.99,33.03,32.97,33.03,28805.0,32.3852,32.4244,32.3655,32.4244,28805.0
2018-05-02 13:45:00,33.04,33.12,33.03,33.11,10842.0,32.4343,32.5128,32.4244,32.503,10842.0
2018-05-02 13:50:00,33.12,33.17,33.1,33.15,38625.0,32.5128,32.5619,32.4932,32.5422,38625.0
2018-05-02 13:55:00,33.16,33.25,33.15,33.2,41566.0,32.5521,32.6404,32.5422,32.5913,41566.0
2018-05-02 14:00:00,33.2,33.27,33.19,33.26,17502.0,32.5913,32.66,32.5815,32.6502,17502.0
2018-05-02 14:05:00,33.27,33.29,33.22,33.22,68813.0,32.66,32.6797,32.611,32.611,68813.0
2018-05-02 14:10:00,33.22,33.22,33.08,33.09,6600.0,32.611,32.611,32.4735,32.4833,6600.0
2018-05-02 14:15:00,33.09,33.11,32.99,32.99,10490.0,32.4833,32.503,32.3852,32.3852,10490.0
2018-05-02 14:20:00,33.0,33.02,32.97,33.02,13415.0,32.395,32.4146,32.3655,32.4146,13415.0
2018-05-02 14:25:00,33.04,33.09,33.01,33.01,8433.0,32.4343,32.4833,32.4048,32.4048,8433.0
2018-05-02 14:30:00,33.0,33.03,32.99,33.02,19645.0,32.395,32.4244,32.3852,32.4146,19645.0
2018-05-02 14:35:00,33.01,33.05,32.98,33.03,27889.0,32.4048,32.4441,32.3754,32.4244,27889.0
2018-05-02 14:40:00,33.03,33.05,32.99,33.0,12509.0,32.4244,32.4441,32.3852,32.395,12509.0
2018-05-02 14:45:00,33.01,33.01,32.96,32.98,14399.0,32.4048,32.4048,32.3557,32.3754,14399.0
2018-05-02 14:50:00,32.98,33.01,32.96,32.98,15447.0,32.3754,32.4048,32.3557,32.3754,15447.0
2018-05-02 14:55:00,32.97,32.98,32.94,32.96,9216.0,32.3655,32.3754,32.3361,32.3557,9216.0
2018-05-02 15:00:00,32.97,33.01,32.96,33.0,12494.0,32.3655,32.4048,32.3557,32.395,12494.0
2018-05-02 15:05:00,33.01,33.06,33.0,33.05,35949.0,32.4048,32.4539,32.395,32.4441,35949.0
2018-05-02 15:10:00,33.05,33.05,32.95,32.95,77231.0,32.4441,32.4441,32.3459,32.3459,77231.0
2018-05-02 15:15:00,32.95,32.95,32.85,32.9,33812.0,32.3459,32.3459,32.2477,32.2968,33812.0
2018-05-02 15:20:00,32.88,32.88,32.8,32.8,29689.0,32.2772,32.2772,32.1987,32.1987,29689.0
2018-05-02 15:25:00,32.81,32.85,32.81,32.84,18186.0,32.2085,32.2477,32.2085,32.2379,18186.0
2018-05-02 15:30:00,32.84,32.85,32.78,32.82,44314.0,32.2379,32.2477,32.179,32.2183,44314.0
2018-05-02 15:35:00,32.82,32.84,32.79,32.8,50366.0,32.2183,32.2379,32.1888,32.1987,50366.0
2018-05-02 15:40:00,32.79,32.82,32.78,32.78,59222.0,32.1888,32.2183,32.179,32.179,59222.0
2018-05-02 15:45:00,32.78,32.78,32.75,32.76,69151.0,32.179,32.179,32.1496,32.1594,69151.0
2018-05-02 15:50:00,32.76,32.77,32.74,32.77,89639.0,32.1594,32.1692,32.1398,32.1692,89639.0
2018-05-02 15:55:00,32.77,32.92,32.76,32.82,227752.0,32.1692,32.3165,32.1594,32.2183,227752.0
2018-05-03 09:30:00,34.05,34.37,33.5,33.61,92383.0,33.4257,33.7399,32.8858,32.9938,92383.0
2018-05-03 09:35:00,33.63,33.93,33.56,33.93,75098.0,33.0134,33.3079,32.9447,33.3079,75098.0
2018-05-03 09:40:00,33.88,34.04,33.51,33.54,48596.0,33.2589,33.4159,32.8956,32.9251,48596.0
2018-05-03 09:45:00,33.5,33.56,33.35,33.53,160894.0,32.8858,32.9447,32.7386,32.9153,160894.0
2018-05-03 09:50:00,33.52,33.62,33.51,33.61,79364.0,32.9055,33.0036,32.8956,32.9938,79364.0
2018-05-03 09:55:00,33.6,33.7,33.51,33.56,130563.0,32.984,33.0822,32.8956,32.9447,130563.0
2018-05-03 10:00:00,33.51,33.58,33.43,33.44,56234.0,32.8956,32.9644,32.8171,32.8269,56234.0
2018-05-03 10:05:00,33.45,33.57,33.37,33.56,27257.0,32.8367,32.9545,32.7582,32.9447,27257.0
2018-05-03 10:10:00,33.55,33.63,33.48,33.48,27971.0,32.9349,33.0134,32.8662,32.8662,27971.0
2018-05-03 10:15:00,33.47,33.5,33.18,33.25,52779.0,32.8564,32.8858,32.5717,32.6404,52779.0
2018-05-03 10:20:00,33.29,33.37,33.02,33.03,46746.0,32.6797,32.7582,32.4146,32.4244,46746.0
2018-05-03 10:25:00,33.06,33.12,32.87,32.93,61699.0,32.4539,32.5128,32.2674,32.3263,61699.0
2018-05-03 10:30:00,32.94,32.94,32.57,32.63,58431.0,32.3361,32.3361,31.9729,32.0318,58431.0
2018-05-03 10:35:00,32.62,32.89,32.54,32.89,33267.0,32.022,32.287,31.9434,32.287,33267.0
2018-05-03 10:40:00,32.86,32.97,32.83,32.87,36282.0,32.2576,32.3655,32.2281,32.2674,36282.0
2018-05-03 10:45:00,32.85,33.03,32.85,32.87,24811.0,32.2477,32.4244,32.2477,32.2674,24811.0
2018-05-03 10:50:00,32.87,32.92,32.8,32.83,24854.0,32.2674,32.3165,32.1987,32.2281,24854.0
2018-05-03 10:55:00,32.83,32.84,32.67,32.77,30232.0,32.2281,32.2379,32.071,32.1692,30232.0
2018-05-03 11:00:00,32.77,32.77,32.61,32.7,50676.0,32.1692,32.1692,32.0121,32.1005,50676.0
2018-05-03 11:05:00,32.71,32.9,32.68,32.89,47787.0,32.1103,32.2968,32.0809,32.287,47787.0
2018-05-03 11:10:00,32.89,33.19,32.88,33.19,25776.0,32.287,32.5815,32.2772,32.5815,25776.0
2018-05-03 11:15:00,33.2,33.51,33.2,33.49,54693.0,32.5913,32.8956,32.5913,32.876,54693.0
2018-05-03 11:20:00,33.51,33.6,33.5,33.58,47455.0,32.8956,32.984,32.8858,32.9644,47455.0
2018-05-03 11:25:00,33.58,33.72,33.57,33.7,48857.0,32.9644,33.1018,32.9545,33.0822,48857.0
2018-05-03 11:30:00,33.69,33.74,33.67,33.74,49042.0,33.0723,33.1214,33.0527,33.1214,49042.0
2018-05-03 11:35:00,33.75,33.79,33.69,33.71,22236.0,33.1312,33.1705,33.0723,33.092,22236.0
2018-05-03 11:40:00,33.69,33.71,33.49,33.55,29838.0,33.0723,33.092,32.876,32.9349,29838.0
2018-05-03 11:45:00,33.56,34.03,33.56,33.95,22205.0,32.9447,33.4061,32.9447,33.3276,22205.0
2018-05-03 11:50:00,33.93,34.04,33.91,34.02,14152.0,33.3079,33.4159,33.2883,33.3963,14152.0
2018-05-03 11:55:00,34.0,34.11,33.9,34.09,17730.0,33.3767,33.4846,33.2785,33.465,17730.0
2018-05-03 12:00:00,34.08,34.12,33.94,33.97,25620.0,33.4552,33.4945,33.3178,33.3472,25620.0
2018-05-03 12:05:00,33.98,33.99,33.85,33.86,18950.0,33.357,33.3668,33.2294,33.2392,18950.0
2018-05-03 12:10:00,33.84,33.84,33.74,33.79,13947.0,33.2196,33.2196,33.1214,33.1705,13947.0
2018-05-03 12:15:00,33.81,33.81,33.68,33.71,12050.0,33.1901,33.1901,33.0625,33.092,12050.0
2018-05-03 12:20:00,33.71,33.73,33.62,33.62,12769.0,33.092,33.1116,33.0036,33.0036,12769.0
2018-05-03 12:25:00,33.61,33.7,33.58,33.58,17346.0,32.9938,33.0822,32.9644,32.9644,17346.0
2018-05-03 12:30:00,33.59,33.68,33.59,33.66,14546.0,32.9742,33.0625,32.9742,33.0429,14546.0
2018-05-03 12:35:00,33.65,33.78,33.62,33.75,12364.0,33.0331,33.1607,33.0036,33.1312,12364.0
2018-05-03 12:40:00,33.76,33.78,33.7,33.73,18657.0,33.1411,33.1607,33.0822,33.1116,18657.0
2018-05-03 12:45:00,33.75,33.85,33.75,33.85,16469.0,33.1312,33.2294,33.1312,33.2294,16469.0
2018-05-03 12:50:00,33.86,33.97,33.85,33.94,19326.0,33.2392,33.3472,33.2294,33.3178,19326.0
2018-05-03 12:55:00,33.96,34.01,33.86,33.9,31030.0,33.3374,33.3865,33.2392,33.2785,31030.0
2018-05-03 13:00:00,33.9,34.04,33.85,34.03,30461.0,33.2785,33.4159,33.2294,33.4061,30461.0
2018-05-03 13:05:00,34.04,34.06,33.97,33.98,15707.0,33.4159,33.4356,33.3472,33.357,15707.0
2018-05-03 13:10:00,33.97,34.0,33.93,33.96,11879.0,33.3472,33.3767,33.3079,33.3374,11879.0
2018-05-03 13:15:00,33.95,33.99,33.94,33.95,13629.0,33.3276,33.3668,33.3178,33.3276,13629.0
2018-05-03 13:20:00,33.97,34.05,33.95,33.95,11499.0,33.3472,33.4257,33.3276,33.3276,11499.0
2018-05-03 13:25:00,33.95,33.99,33.92,33.99,8008.0,33.3276,33.3668,33.2981,33.3668,8008.0
2018-05-03 13:30:00,33.99,34.14,33.97,34.14,11813.0,33.3668,33.5141,33.3472,33.5141,11813.0
2018-05-03 13:35:00,34.13,34.17,34.13,34.14,12760.0,33.5043,33.5435,33.5043,33.5141,12760.0
2018-05-03 13:40:00,34.14,34.17,34.12,34.16,14303.0,33.5141,33.5435,33.4945,33.5337,14303.0
2018-05-03 13:45:00,34.17,34.17,34.06,34.06,10725.0,33.5435,33.5435,33.4356,33.4356,10725.0
2018-05-03 13:50:00,34.07,34.08,34.03,34.08,12004.0,33.4454,33.4552,33.4061,33.4552,12004.0
2018-05-03 13:55:00,34.06,34.07,34.0,34.0,11009.0,33.4356,33.4454,33.3767,33.3767,11009.0
2018-05-03 14:00:00,33.99,33.99,33.9,33.92,15092.0,33.3668,33.3668,33.2785,33.2981,15092.0
2018-05-03 14:05:00,33.91,33.96,33.89,33.95,13146.0,33.2883,33.3374,33.2687,33.3276,13146.0
2018-05-03 14:10:00,33.96,34.08,33.96,34.08,13984.0,33.3374,33.4552,33.3374,33.4552,13984.0
2018-05-03 14:15:00,34.09,34.12,34.09,34.09,14631.0,33.465,33.4945,33.465,33.465,14631.0
2018-05-03 14:20:00,34.09,34.09,34.03,34.07,16742.0,33.465,33.465,33.4061,33.4454,16742.0
2018-05-03 14:25:00,34.07,34.16,34.06,34.16,14788.0,33.4454,33.5337,33.4356,33.5337,14788.0
2018-05-03 14:30:00,34.17,34.21,34.16,34.18,19155.0,33.5435,33.5828,33.5337,33.5534,19155.0
2018-05-03 14:35:00,34.18,34.18,34.14,34.14,21105.0,33.5534,33.5534,33.5141,33.5141,21105.0
2018-05-03 14:40:00,34.13,34.14,34.05,34.05,22637.0,33.5043,33.5141,33.4257,33.4257,22637.0
2018-05-03 14:45:00,34.05,34.06,33.98,34.0,17356.0,33.4257,33.4356,33.357,33.3767,17356.0
2018-05-03 14:50:00,34.0,34.0,33.92,33.96,18893.0,33.3767,33.3767,33.2981,33.3374,18893.0
2018-05-03 14:55:00,33.96,33.99,33.95,33.98,20295.0,33.3374,33.3668,33.3276,33.357,20295.0
2018-05-03 15:00:00,33.97,34.02,33.97,33.98,22305.0,33.3472,33.3963,33.3472,33.357,22305.0
2018-05-03 15:05:00,33.98,34.0,33.92,33.97,25980.0,33.357,33.3767,33.2981,33.3472,25980.0
2018-05-03 15:10:00,33.97,34.02,33.94,34.0,18856.0,33.3472,33.3963,33.3178,33.3767,18856.0
2018-05-03 15:15:00,34.01,34.13,34.01,34.07,35086.0,33.3865,33.5043,33.3865,33.4454,35086.0
2018-05-03 15:20:00,34.07,34.15,34.07,34.15,34660.0,33.4454,33.5239,33.4454,33.5239,34660.0
2018-05-03 15:25:00,34.15,34.2,34.11,34.19,33677.0,33.5239,33.573,33.4846,33.5632,33677.0
2018-05-03 15:30:00,34.19,34.28,34.19,34.2,35700.0,33.5632,33.6515,33.5632,33.573,35700.0
2018-05-03 15:35:00,34.19,34.2,33.99,34.01,72885.0,33.5632,33.573,33.3668,33.3865,72885.0
2018-05-03 15:40:00,34.0,34.07,33.95,34.04,55694.0,33.3767,33.4454,33.3276,33.4159,55694.0
2018-05-03 15:45:00,34.05,34.16,34.05,34.13,86940.0,33.4257,33.5337,33.4257,33.5043,86940.0
2018-05-03 15:50:00,34.13,34.18,34.09,34.1,87855.0,33.5043,33.5534,33.465,33.4748,87855.0
2018-05-03 15:55:00,34.09,34.15,34.05,34.06,153136.0,33.465,33.5239,33.4257,33.4356,153136.0
2018-05-04 09:30:00,34.01,34.09,33.61,33.81,40043.0,33.3865,33.465,32.9938,33.1901,40043.0
2018-05-04 09:35:00,33.84,33.93,33.76,33.86,16528.0,33.2196,33.3079,33.1411,33.2392,16528.0
2018-05-04 09:40:00,33.86,34.12,33.82,34.09,34671.0,33.2392,33.4945,33.2,33.465,34671.0
2018-05-04 09:45:00,34.13,34.25,34.11,34.19,47058.0,33.5043,33.6221,33.4846,33.5632,47058.0
2018-05-04 09:50:00,34.19,34.38,34.17,34.35,44255.0,33.5632,33.7497,33.5435,33.7202,44255.0
2018-05-04 09:55:00,34.36,34.43,34.3,34.36,33718.0,33.7301,33.7988,33.6712,33.7301,33718.0
2018-05-04 10:00:00,34.34,34.34,34.18,34.24,14400.0,33.7104,33.7104,33.5534,33.6123,14400.0
2018-05-04 10:05:00,34.24,34.43,34.23,34.41,12641.0,33.6123,33.7988,33.6024,33.7791,12641.0
2018-05-04 10:10:00,34.43,34.44,34.33,34.41,17275.0,33.7988,33.8086,33.7006,33.7791,17275.0
2018-05-04 10:15:00,34.4,34.41,34.24,34.24,8608.0,33.7693,33.7791,33.6123,33.6123,8608.0
2018-05-04 10:20:00,34.29,34.37,34.29,34.34,10096.0,33.6613,33.7399,33.6613,33.7104,10096.0
2018-05-04 10:25:00,34.36,34.46,34.35,34.46,8991.0,33.7301,33.8282,33.7202,33.8282,8991.0
2018-05-04 10:30:00,34.47,34.5,34.41,34.45,43703.0,33.838,33.8675,33.7791,33.8184,43703.0
2018-05-04 10:35:00,34.45,34.52,34.44,34.5,39482.0,33.8184,33.8871,33.8086,33.8675,39482.0
2018-05-04 10:40:00,34.52,34.78,34.5,34.75,75837.0,33.8871,34.1424,33.8675,34.1129,75837.0
2018-05-04 10:45:00,34.77,34.77,34.7,34.74,10960.0,34.1325,34.1325,34.0638,34.1031,10960.0
2018-05-04 10:50:00,34.73,34.77,34.71,34.72,6400.0,34.0933,34.1325,34.0736,34.0835,6400.0
2018-05-04 10:55:00,34.71,34.81,34.7,34.75,9504.0,34.0736,34.1718,34.0638,34.1129,9504.0
2018-05-04 11:00:00,34.75,34.8,34.7,34.71,10100.0,34.1129,34.162,34.0638,34.0736,10100.0
2018-05-04 11:05:00,34.72,34.85,34.72,34.8,30087.0,34.0835,34.2111,34.0835,34.162,30087.0
2018-05-04 11:10:00,34.81,34.83,34.76,34.76,12682.0,34.1718,34.1914,34.1227,34.1227,12682.0
2018-05-04 11:15:00,34.76,34.88,34.75,34.86,23947.0,34.1227,34.2405,34.1129,34.2209,23947.0
2018-05-04 11:20:00,34.86,34.91,34.85,34.89,11094.0,34.2209,34.27,34.2111,34.2503,11094.0
2018-05-04 11:25:00,34.89,34.95,34.88,34.93,7194.0,34.2503,34.3092,34.2405,34.2896,7194.0
2018-05-04 11:30:00,34.93,35.02,34.92,35.02,23171.0,34.2896,34.378,34.2798,34.378,23171.0
2018-05-04 11:35:00,35.0,35.01,34.89,34.93,8523.0,34.3583,34.3681,34.2503,34.2896,8523.0
2018-05-04 11:40:00,34.93,34.93,34.86,34.88,5758.0,34.2896,34.2896,34.2209,34.2405,5758.0
2018-05-04 11:45:00,34.88,34.95,34.88,34.9,18112.0,34.2405,34.3092,34.2405,34.2602,18112.0
2018-05-04 11:50:00,34.9,34.92,34.88,34.91,12971.0,34.2602,34.2798,34.2405,34.27,12971.0
2018-05-04 11:55:00,34.91,35.0,34.9,34.98,13656.0,34.27,34.3583,34.2602,34.3387,13656.0
2018-05-04 12:00:00,34.97,35.0,34.95,35.0,5230.0,34.3289,34.3583,34.3092,34.3583,5230.0
2018-05-04 12:05:00,35.0,35.0,34.95,34.97,10274.0,34.3583,34.3583,34.3092,34.3289,10274.0
2018-05-04 12:10:00,34.97,34.98,34.95,34.96,6959.0,34.3289,34.3387,34.3092,34.3191,6959.0
2018-05-04 12:15:00,34.97,34.97,34.93,34.96,4686.0,34.3289,34.3289,34.2896,34.3191,4686.0
2018-05-04 12:20:00,34.96,34.96,34.88,34.88,10409.0,34.3191,34.3191,34.2405,34.2405,10409.0
2018-05-04 12:25:00,34.87,34.89,34.82,34.88,12845.0,34.2307,34.2503,34.1816,34.2405,12845.0
2018-05-04 12:30:00,34.9,34.95,34.89,34.93,8508.0,34.2602,34.3092,34.2503,34.2896,8508.0
2018-05-04 12:35:00,34.92,34.94,34.92,34.93,1943.0,34.2798,34.2994,34.2798,34.2896,1943.0
2018-05-04 12:40:00,34.94,34.96,34.9,34.9,7979.0,34.2994,34.3191,34.2602,34.2602,7979.0
2018-05-04 12:45:00,34.9,34.91,34.84,34.9,7325.0,34.2602,34.27,34.2013,34.2602,7325.0
2018-05-04 12:50:00,34.91,34.91,34.87,34.9,7813.0,34.27,34.27,34.2307,34.2602,7813.0
2018-05-04 12:55:00,34.91,34.92,34.89,34.91,7068.0,34.27,34.2798,34.2503,34.27,7068.0
2018-05-04 13:00:00,34.92,34.94,34.88,34.88,5000.0,34.2798,34.2994,34.2405,34.2405,5000.0
2018-05-04 13:05:00,34.89,34.93,34.88,34.88,9343.0,34.2503,34.2896,34.2405,34.2405,9343.0
2018-05-04 13:10:00,34.86,34.9,34.85,34.89,2289.0,34.2209,34.2602,34.2111,34.2503,2289.0
2018-05-04 13:15:00,34.89,34.9,34.86,34.86,5150.0,34.2503,34.2602,34.2209,34.2209,5150.0
2018-05-04 13:20:00,34.87,34.9,34.87,34.89,5532.0,34.2307,34.2602,34.2307,34.2503,5532.0
2018-05-04 13:25:00,34.9,34.9,34.85,34.85,6678.0,34.2602,34.2602,34.2111,34.2111,6678.0
2018-05-04 13:30:00,34.85,34.87,34.82,34.86,9245.0,34.2111,34.2307,34.1816,34.2209,9245.0
2018-05-04 13:35:00,34.86,34.89,34.85,34.88,4984.0,34.2209,34.2503,34.2111,34.2405,4984.0
2018-05-04 13:40:00,34.88,34.91,34.88,34.91,5700.0,34.2405,34.27,34.2405,34.27,5700.0
2018-05-04 13:45:00,34.9,34.91,34.89,34.89,13385.0,34.2602,34.27,34.2503,34.2503,13385.0
2018-05-04 13:50:00,34.9,34.91,34.89,34.9,11180.0,34.2602,34.27,34.2503,34.2602,11180.0
2018-05-04 13:55:00,34.9,34.91,34.89,34.9,7493.0,34.2602,34.27,34.2503,34.2602,7493.0
2018-05-04 14:00:00,34.9,34.91,34.89,34.9,6125.0,34.2602,34.27,34.2503,34.2602,6125.0
2018-05-04 14:05:00,34.91,34.93,34.89,34.9,27653.0,34.27,34.2896,34.2503,34.2602,27653.0
2018-05-04 14:10:00,34.9,34.94,34.9,34.94,20263.0,34.2602,34.2994,34.2602,34.2994,20263.0
2018-05-04 14:15:00,34.95,34.96,34.92,34.96,7244.0,34.3092,34.3191,34.2798,34.3191,7244.0
2018-05-04 14:20:00,34.96,35.04,34.96,35.02,9990.0,34.3191,34.3976,34.3191,34.378,9990.0
2018-05-04 14:25:00,35.02,35.05,35.02,35.04,6533.0,34.378,34.4074,34.378,34.3976,6533.0
2018-05-04 14:30:00,35.03,35.03,35.01,35.02,5876.0,34.3878,34.3878,34.3681,34.378,5876.0
2018-05-04 14:35:00,35.02,35.02,34.95,34.98,12154.0,34.378,34.378,34.3092,34.3387,12154.0
2018-05-04 14:40:00,34.98,35.01,34.98,35.01,4420.0,34.3387,34.3681,34.3387,34.3681,4420.0
2018-05-04 14:45:00,35.01,35.02,34.98,34.98,8095.0,34.3681,34.378,34.3387,34.3387,8095.0
2018-05-04 14:50:00,34.99,35.01,34.99,35.01,2974.0,34.3485,34.3681,34.3485,34.3681,2974.0
2018-05-04 14:55:00,35.0,35.01,34.95,34.95,6771.0,34.3583,34.3681,34.3092,34.3092,6771.0
2018-05-04 15:00:00,34.95,35.1,34.95,35.08,22251.0,34.3092,34.4565,34.3092,34.4369,22251.0
2018-05-04 15:05:00,35.08,35.09,35.05,35.05,9652.0,34.4369,34.4467,34.4074,34.4074,9652.0
2018-05-04 15:10:00,35.06,35.06,35.04,35.05,8381.0,34.4172,34.4172,34.3976,34.4074,8381.0
2018-05-04 15:15:00,35.04,35.04,35.02,35.04,7264.0,34.3976,34.3976,34.378,34.3976,7264.0
2018-05-04 15:20:00,35.04,35.04,34.96,35.0,31822.0,34.3976,34.3976,34.3191,34.3583,31822.0
2018-05-04 15:25:00,35.01,35.03,34.97,35.01,16417.0,34.3681,34.3878,34.3289,34.3681,16417.0
2018-05-04 15:30:00,35.01,35.04,35.0,35.04,18798.0,34.3681,34.3976,34.3583,34.3976,18798.0
2018-05-04 15:35:00,35.04,35.04,35.0,35.0,15738.0,34.3976,34.3976,34.3583,34.3583,15738.0
2018-05-04 15:40:00,35.0,35.0,34.96,34.98,36364.0,34.3583,34.3583,34.3191,34.3387,36364.0
2018-05-04 15:45:00,34.98,35.01,34.96,34.97,65747.0,34.3387,34.3681,34.3191,34.3289,65747.0
2018-05-04 15:50:00,34.96,34.97,34.93,34.94,42294.0,34.3191,34.3289,34.2896,34.2994,42294.0
2018-05-04 15:55:00,34.93,34.96,34.92,34.95,170345.0,34.2896,34.3191,34.2798,34.3092,170345.0
2018-05-07 09:30:00,35.13,35.21,35.03,35.03,18408.0,34.4859,34.5645,34.3878,34.3878,18408.0
2018-05-07 09:35:00,35.01,35.05,34.91,34.91,18159.0,34.3681,34.4074,34.27,34.27,18159.0
2018-05-07 09:40:00,34.89,34.99,34.84,34.85,12694.0,34.2503,34.3485,34.2013,34.2111,12694.0
2018-05-07 09:45:00,34.84,34.98,34.84,34.9,11215.0,34.2013,34.3387,34.2013,34.2602,11215.0
2018-05-07 09:50:00,34.88,35.13,34.88,35.12,15999.0,34.2405,34.4859,34.2405,34.4761,15999.0
2018-05-07 09:55:00,35.12,35.19,35.07,35.12,14019.0,34.4761,34.5448,34.427,34.4761,14019.0
2018-05-07 10:00:00,35.12,35.18,35.11,35.18,7737.0,34.4761,34.535,34.4663,34.535,7737.0
2018-05-07 10:05:00,35.17,35.22,35.15,35.21,17525.0,34.5252,34.5743,34.5056,34.5645,17525.0
2018-05-07 10:10:00,35.21,35.24,35.17,35.23,64708.0,34.5645,34.5939,34.5252,34.5841,64708.0
2018-05-07 10:15:00,35.23,35.37,35.22,35.3,67185.0,34.5841,34.7215,34.5743,34.6528,67185.0
2018-05-07 10:20:00,35.3,35.37,35.26,35.37,9218.0,34.6528,34.7215,34.6136,34.7215,9218.0
2018-05-07 10:25:00,35.37,35.38,35.3,35.38,9591.0,34.7215,34.7314,34.6528,34.7314,9591.0
2018-05-07 10:30:00,35.39,35.39,35.34,35.34,6061.0,34.7412,34.7412,34.6921,34.6921,6061.0
2018-05-07 10:35:00,35.36,35.36,35.25,35.27,6821.0,34.7117,34.7117,34.6037,34.6234,6821.0
2018-05-07 10:40:00,35.28,35.28,35.2,35.25,10118.0,34.6332,34.6332,34.5547,34.6037,10118.0
2018-05-07 10:45:00,35.25,35.31,35.25,35.28,4921.0,34.6037,34.6626,34.6037,34.6332,4921.0
2018-05-07 10:50:00,35.27,35.28,35.22,35.24,4829.0,34.6234,34.6332,34.5743,34.5939,4829.0
2018-05-07 10:55:00,35.25,35.28,35.22,35.27,4115.0,34.6037,34.6332,34.5743,34.6234,4115.0
2018-05-07 11:00:00,35.27,35.28,35.23,35.23,5604.0,34.6234,34.6332,34.5841,34.5841,5604.0
2018-05-07 11:05:00,35.23,35.26,35.18,35.26,11564.0,34.5841,34.6136,34.535,34.6136,11564.0
2018-05-07 11:10:00,35.26,35.28,35.25,35.25,3800.0,34.6136,34.6332,34.6037,34.6037,3800.0
2018-05-07 11:15:00,35.25,35.31,35.25,35.3,6275.0,34.6037,34.6626,34.6037,34.6528,6275.0
2018-05-07 11:20:00,35.31,35.32,35.27,35.29,5117.0,34.6626,34.6725,34.6234,34.643,5117.0
2018-05-07 11:25:00,35.28,35.29,35.24,35.27,6772.0,34.6332,34.643,34.5939,34.6234,6772.0
2018-05-07 11:30:00,35.28,35.3,35.26,35.26,5500.0,34.6332,34.6528,34.6136,34.6136,5500.0
2018-05-07 11:35:00,35.25,35.26,35.2,35.2,4403.0,34.6037,34.6136,34.5547,34.5547,4403.0
2018-05-07 11:40:00,35.21,35.25,35.21,35.24,5840.0,34.5645,34.6037,34.5645,34.5939,5840.0
2018-05-07 11:45:00,35.23,35.25,35.23,35.25,2478.0,34.5841,34.6037,34.5841,34.6037,2478.0
2018-05-07 11:50:00,35.24,35.3,35.19,35.28,10680.0,34.5939,34.6528,34.5448,34.6332,10680.0
2018-05-07 11:55:00,35.28,35.34,35.28,35.33,7656.0,34.6332,34.6921,34.6332,34.6823,7656.0
2018-05-07 12:00:00,35.33,35.35,35.29,35.32,3326.0,34.6823,34.7019,34.643,34.6725,3326.0
2018-05-07 12:05:00,35.31,35.31,35.29,35.3,7817.0,34.6626,34.6626,34.643,34.6528,7817.0
2018-05-07 12:10:00,35.3,35.33,35.27,35.28,9239.0,34.6528,34.6823,34.6234,34.6332,9239.0
2018-05-07 12:15:00,35.28,35.29,35.25,35.29,4232.0,34.6332,34.643,34.6037,34.643,4232.0
2018-05-07 12:20:00,35.31,35.32,35.28,35.28,3900.0,34.6626,34.6725,34.6332,34.6332,3900.0
2018-05-07 12:25:00,35.29,35.3,35.27,35.3,4641.0,34.643,34.6528,34.6234,34.6528,4641.0
2018-05-07 12:30:00,35.3,35.3,35.28,35.29,3310.0,34.6528,34.6528,34.6332,34.643,3310.0
2018-05-07 12:35:00,35.3,35.34,35.3,35.34,11623.0,34.6528,34.6921,34.6528,34.6921,11623.0
2018-05-07 12:40:00,35.33,35.34,35.31,35.32,5873.0,34.6823,34.6921,34.6626,34.6725,5873.0
2018-05-07 12:45:00,35.32,35.35,35.32,35.34,55178.0,34.6725,34.7019,34.6725,34.6921,55178.0
2018-05-07 12:50:00,35.34,35.36,35.33,35.33,8536.0,34.6921,34.7117,34.6823,34.6823,8536.0
2018-05-07 12:55:00,35.34,35.4,35.33,35.4,38200.0,34.6921,34.751,34.6823,34.751,38200.0
2018-05-07 13:00:00,35.39,35.42,35.39,35.4,4049.0,34.7412,34.7706,34.7412,34.751,4049.0
2018-05-07 13:05:00,35.4,35.41,35.33,35.36,8967.0,34.751,34.7608,34.6823,34.7117,8967.0
2018-05-07 13:10:00,35.35,35.38,35.35,35.38,865.0,34.7019,34.7314,34.7019,34.7314,865.0
2018-05-07 13:15:00,35.37,35.37,35.33,35.36,6561.0,34.7215,34.7215,34.6823,34.7117,6561.0
2018-05-07 13:20:00,35.36,35.38,35.36,35.36,2718.0,34.7117,34.7314,34.7117,34.7117,2718.0
2018-05-07 13:25:00,35.36,35.39,35.36,35.36,8822.0,34.7117,34.7412,34.7117,34.7117,8822.0
2018-05-07 13:30:00,35.36,35.36,35.31,35.34,17093.0,34.7117,34.7117,34.6626,34.6921,17093.0
2018-05-07 13:35:00,35.33,35.33,35.3,35.32,3252.0,34.6823,34.6823,34.6528,34.6725,3252.0
2018-05-07 13:40:00,35.32,35.34,35.31,35.34,9555.0,34.6725,34.6921,34.6626,34.6921,9555.0
2018-05-07 13:45:00,35.33,35.33,35.32,35.32,4518.0,34.6823,34.6823,34.6725,34.6725,4518.0
2018-05-07 13:50:00,35.32,35.37,35.32,35.37,9065.0,34.6725,34.7215,34.6725,34.7215,9065.0
2018-05-07 13:55:00,35.38,35.38,35.35,35.35,8673.0,34.7314,34.7314,34.7019,34.7019,8673.0
2018-05-07 14:00:00,35.34,35.35,35.3,35.31,12842.0,34.6921,34.7019,34.6528,34.6626,12842.0
2018-05-07 14:05:00,35.31,35.32,35.31,35.31,4272.0,34.6626,34.6725,34.6626,34.6626,4272.0
2018-05-07 14:10:00,35.32,35.33,35.31,35.33,9205.0,34.6725,34.6823,34.6626,34.6823,9205.0
2018-05-07 14:15:00,35.32,35.34,35.27,35.27,31692.0,34.6725,34.6921,34.6234,34.6234,31692.0
2018-05-07 14:20:00,35.28,35.32,35.26,35.31,26766.0,34.6332,34.6725,34.6136,34.6626,26766.0
2018-05-07 14:25:00,35.31,35.35,35.3,35.35,14491.0,34.6626,34.7019,34.6528,34.7019,14491.0
2018-05-07 14:30:00,35.35,35.37,35.33,35.37,8980.0,34.7019,34.7215,34.6823,34.7215,8980.0
2018-05-07 14:35:00,35.36,35.38,35.35,35.35,8185.0,34.7117,34.7314,34.7019,34.7019,8185.0
2018-05-07 14:40:00,35.35,35.36,35.32,35.35,22127.0,34.7019,34.7117,34.6725,34.7019,22127.0
2018-05-07 14:45:00,35.34,35.4,35.33,35.39,28453.0,34.6921,34.751,34.6823,34.7412,28453.0
2018-05-07 14:50:00,35.38,35.39,35.32,35.34,12723.0,34.7314,34.7412,34.6725,34.6921,12723.0
2018-05-07 14:55:00,35.35,35.35,35.32,35.34,7268.0,34.7019,34.7019,34.6725,34.6921,7268.0
2018-05-07 15:00:00,35.34,35.34,35.31,35.32,9033.0,34.6921,34.6921,34.6626,34.6725,9033.0
2018-05-07 15:05:00,35.32,35.36,35.32,35.34,10276.0,34.6725,34.7117,34.6725,34.6921,10276.0
2018-05-07 15:10:00,35.34,35.34,35.23,35.24,16065.0,34.6921,34.6921,34.5841,34.5939,16065.0
2018-05-07 15:15:00,35.24,35.25,35.19,35.23,19644.0,34.5939,34.6037,34.5448,34.5841,19644.0
2018-05-07 15:20:00,35.23,35.23,35.18,35.23,16397.0,34.5841,34.5841,34.535,34.5841,16397.0
2018-05-07 15:25:00,35.22,35.26,35.21,35.26,13162.0,34.5743,34.6136,34.5645,34.6136,13162.0
2018-05-07 15:30:00,35.26,35.27,35.17,35.17,37899.0,34.6136,34.6234,34.5252,34.5252,37899.0
2018-05-07 15:35:00,35.17,35.18,35.09,35.09,49339.0,34.5252,34.535,34.4467,34.4467,49339.0
2018-05-07 15:40:00,35.09,35.14,35.07,35.14,50040.0,34.4467,34.4958,34.427,34.4958,50040.0
2018-05-07 15:45:00,35.13,35.15,35.11,35.12,59420.0,34.4859,34.5056,34.4663,34.4761,59420.0
2018-05-07 15:50:00,35.13,35.13,35.05,35.11,56862.0,34.4859,34.4859,34.4074,34.4663,56862.0
2018-05-07 15:55:00,35.12,35.15,35.11,35.14,91752.0,34.4761,34.5056,34.4663,34.4958,91752.0
2018-05-08 09:30:00,35.25,35.45,35.21,35.45,21041.0,34.6037,34.8001,34.5645,34.8001,21041.0
2018-05-08 09:35:00,35.46,35.63,35.37,35.44,13108.0,34.8099,34.9768,34.7215,34.7903,13108.0
2018-05-08 09:40:00,35.46,35.58,35.43,35.56,10146.0,34.8099,34.9277,34.7804,34.9081,10146.0
2018-05-08 09:45:00,35.56,35.58,35.35,35.37,21706.0,34.9081,34.9277,34.7019,34.7215,21706.0
2018-05-08 09:50:00,35.37,35.42,35.35,35.4,11780.0,34.7215,34.7706,34.7019,34.751,11780.0
2018-05-08 09:55:00,35.38,35.47,35.37,35.37,6590.0,34.7314,34.8197,34.7215,34.7215,6590.0
2018-05-08 10:00:00,35.39,35.4,35.31,35.4,9500.0,34.7412,34.751,34.6626,34.751,9500.0
2018-05-08 10:05:00,35.4,35.52,35.35,35.48,13097.0,34.751,34.8688,34.7019,34.8295,13097.0
2018-05-08 10:10:00,35.47,35.5,35.33,35.33,13149.0,34.8197,34.8492,34.6823,34.6823,13149.0
2018-05-08 10:15:00,35.36,35.53,35.36,35.51,9025.0,34.7117,34.8786,34.7117,34.859,9025.0
2018-05-08 10:20:00,35.5,35.51,35.46,35.47,4616.0,34.8492,34.859,34.8099,34.8197,4616.0
2018-05-08 10:25:00,35.48,35.63,35.47,35.61,13948.0,34.8295,34.9768,34.8197,34.9571,13948.0
2018-05-08 10:30:00,35.6,35.71,35.59,35.66,22109.0,34.9473,35.0553,34.9375,35.0062,22109.0
2018-05-08 10:35:00,35.65,35.67,35.58,35.58,5962.0,34.9964,35.016,34.9277,34.9277,5962.0
2018-05-08 10:40:00,35.6,35.65,35.59,35.63,19600.0,34.9473,34.9964,34.9375,34.9768,19600.0
2018-05-08 10:45:00,35.64,35.65,35.57,35.57,4707.0,34.9866,34.9964,34.9179,34.9179,4707.0
2018-05-08 10:50:00,35.56,35.67,35.56,35.64,10301.0,34.9081,35.016,34.9081,34.9866,10301.0
2018-05-08 10:55:00,35.62,35.64,35.57,35.57,2988.0,34.967,34.9866,34.9179,34.9179,2988.0
2018-05-08 11:00:00,35.55,35.65,35.54,35.65,19400.0,34.8982,34.9964,34.8884,34.9964,19400.0
2018-05-08 11:05:00,35.63,35.64,35.48,35.48,20524.0,34.9768,34.9866,34.8295,34.8295,20524.0
2018-05-08 11:10:00,35.47,35.58,35.47,35.54,9128.0,34.8197,34.9277,34.8197,34.8884,9128.0
2018-05-08 11:15:00,35.55,35.66,35.54,35.62,5301.0,34.8982,35.0062,34.8884,34.967,5301.0
2018-05-08 11:20:00,35.57,35.67,35.57,35.59,8135.0,34.9179,35.016,34.9179,34.9375,8135.0
2018-05-08 11:25:00,35.59,35.6,35.57,35.57,10077.0,34.9375,34.9473,34.9179,34.9179,10077.0
2018-05-08 11:30:00,35.55,35.56,35.48,35.48,8167.0,34.8982,34.9081,34.8295,34.8295,8167.0
2018-05-08 11:35:00,35.48,35.52,35.45,35.49,15738.0,34.8295,34.8688,34.8001,34.8393,15738.0
2018-05-08 11:40:00,35.48,35.56,35.45,35.55,8478.0,34.8295,34.9081,34.8001,34.8982,8478.0
2018-05-08 11:45:00,35.58,35.65,35.55,35.64,12437.0,34.9277,34.9964,34.8982,34.9866,12437.0
2018-05-08 11:50:00,35.64,35.65,35.6,35.64,5958.0,34.9866,34.9964,34.9473,34.9866,5958.0
2018-05-08 11:55:00,35.63,35.65,35.58,35.59,4603.0,34.9768,34.9964,34.9277,34.9375,4603.0
2018-05-08 12:00:00,35.6,35.61,35.58,35.59,2600.0,34.9473,34.9571,34.9277,34.9375,2600.0
2018-05-08 12:05:00,35.59,35.6,35.53,35.57,2655.0,34.9375,34.9473,34.8786,34.9179,2655.0
2018-05-08 12:10:00,35.56,35.58,35.53,35.54,9461.0,34.9081,34.9277,34.8786,34.8884,9461.0
2018-05-08 12:15:00,35.53,35.57,35.49,35.5,8677.0,34.8786,34.9179,34.8393,34.8492,8677.0
2018-05-08 12:20:00,35.5,35.5,35.47,35.5,4200.0,34.8492,34.8492,34.8197,34.8492,4200.0
2018-05-08 12:25:00,35.48,35.5,35.47,35.47,2906.0,34.8295,34.8492,34.8197,34.8197,2906.0
2018-05-08 12:30:00,35.47,35.48,35.45,35.46,3328.0,34.8197,34.8295,34.8001,34.8099,3328.0
2018-05-08 12:35:00,35.45,35.46,35.42,35.42,3201.0,34.8001,34.8099,34.7706,34.7706,3201.0
2018-05-08 12:40:00,35.42,35.46,35.42,35.45,2714.0,34.7706,34.8099,34.7706,34.8001,2714.0
2018-05-08 12:45:00,35.45,35.47,35.44,35.47,5476.0,34.8001,34.8197,34.7903,34.8197,5476.0
2018-05-08 12:50:00,35.46,35.49,35.46,35.47,9566.0,34.8099,34.8393,34.8099,34.8197,9566.0
2018-05-08 12:55:00,35.46,35.5,35.45,35.49,5379.0,34.8099,34.8492,34.8001,34.8393,5379.0
2018-05-08 13:00:00,35.49,35.55,35.49,35.53,6527.0,34.8393,34.8982,34.8393,34.8786,6527.0
2018-05-08 13:05:00,35.53,35.53,35.47,35.47,2972.0,34.8786,34.8786,34.8197,34.8197,2972.0
2018-05-08 13:10:00,35.46,35.49,35.45,35.49,6100.0,34.8099,34.8393,34.8001,34.8393,6100.0
2018-05-08 13:15:00,35.49,35.49,35.45,35.49,3381.0,34.8393,34.8393,34.8001,34.8393,3381.0
2018-05-08 13:20:00,35.49,35.5,35.45,35.45,3562.0,34.8393,34.8492,34.8001,34.8001,3562.0
2018-05-08 13:25:00,35.46,35.5,35.46,35.49,4000.0,34.8099,34.8492,34.8099,34.8393,4000.0
2018-05-08 13:30:00,35.5,35.51,35.48,35.5,5576.0,34.8492,34.859,34.8295,34.8492,5576.0
2018-05-08 13:35:00,35.51,35.52,35.49,35.49,3711.0,34.859,34.8688,34.8393,34.8393,3711.0
2018-05-08 13:40:00,35.47,35.47,35.44,35.45,7519.0,34.8197,34.8197,34.7903,34.8001,7519.0
2018-05-08 13:45:00,35.45,35.5,35.44,35.45,2900.0,34.8001,34.8492,34.7903,34.8001,2900.0
2018-05-08 13:50:00,35.45,35.49,35.45,35.48,4838.0,34.8001,34.8393,34.8001,34.8295,4838.0
2018-05-08 13:55:00,35.46,35.47,35.39,35.39,7168.0,34.8099,34.8197,34.7412,34.7412,7168.0
2018-05-08 14:00:00,35.41,35.44,35.37,35.38,7200.0,34.7608,34.7903,34.7215,34.7314,7200.0
2018-05-08 14:05:00,35.38,35.39,35.34,35.39,5720.0,34.7314,34.7412,34.6921,34.7412,5720.0
2018-05-08 14:10:00,35.39,35.45,35.38,35.43,23193.0,34.7412,34.8001,34.7314,34.7804,23193.0
2018-05-08 14:15:00,35.43,35.48,35.43,35.47,12471.0,34.7804,34.8295,34.7804,34.8197,12471.0
2018-05-08 14:20:00,35.45,35.53,35.44,35.49,24661.0,34.8001,34.8786,34.7903,34.8393,24661.0
2018-05-08 14:25:00,35.49,35.52,35.39,35.42,10217.0,34.8393,34.8688,34.7412,34.7706,10217.0
2018-05-08 14:30:00,35.43,35.45,35.4,35.44,7120.0,34.7804,34.8001,34.751,34.7903,7120.0
2018-05-08 14:35:00,35.43,35.44,35.38,35.38,9056.0,34.7804,34.7903,34.7314,34.7314,9056.0
2018-05-08 14:40:00,35.37,35.37,35.31,35.34,15386.0,34.7215,34.7215,34.6626,34.6921,15386.0
2018-05-08 14:45:00,35.34,35.39,35.33,35.38,10030.0,34.6921,34.7412,34.6823,34.7314,10030.0
2018-05-08 14:50:00,35.38,35.46,35.37,35.45,10584.0,34.7314,34.8099,34.7215,34.8001,10584.0
2018-05-08 14:55:00,35.45,35.48,35.42,35.42,9052.0,34.8001,34.8295,34.7706,34.7706,9052.0
2018-05-08 15:00:00,35.43,35.49,35.41,35.49,14347.0,34.7804,34.8393,34.7608,34.8393,14347.0
2018-05-08 15:05:00,35.5,35.53,35.48,35.5,7961.0,34.8492,34.8786,34.8295,34.8492,7961.0
2018-05-08 15:10:00,35.51,35.52,35.48,35.52,9405.0,34.859,34.8688,34.8295,34.8688,9405.0
2018-05-08 15:15:00,35.51,35.51,35.45,35.46,6882.0,34.859,34.859,34.8001,34.8099,6882.0
2018-05-08 15:20:00,35.47,35.49,35.45,35.46,12621.0,34.8197,34.8393,34.8001,34.8099,12621.0
2018-05-08 15:25:00,35.45,35.47,35.41,35.45,13745.0,34.8001,34.8197,34.7608,34.8001,13745.0
2018-05-08 15:30:00,35.46,35.5,35.43,35.47,17071.0,34.8099,34.8492,34.7804,34.8197,17071.0
2018-05-08 15:35:00,35.47,35.52,35.47,35.48,14363.0,34.8197,34.8688,34.8197,34.8295,14363.0
2018-05-08 15:40:00,35.48,35.52,35.46,35.52,24264.0,34.8295,34.8688,34.8099,34.8688,24264.0
2018-05-08 15:45:00,35.51,35.52,35.47,35.52,34086.0,34.859,34.8688,34.8197,34.8688,34086.0
2018-05-08 15:50:00,35.52,35.56,35.5,35.52,31725.0,34.8688,34.9081,34.8492,34.8688,31725.0
2018-05-08 15:55:00,35.53,35.54,35.52,35.54,56681.0,34.8786,34.8884,34.8688,34.8884,56681.0
2018-05-09 09:30:00,35.82,35.9,35.74,35.74,29568.0,35.1633,35.2418,35.0848,35.0848,29568.0
2018-05-09 09:35:00,35.72,35.83,35.7,35.73,9037.0,35.0651,35.1731,35.0455,35.0749,9037.0
2018-05-09 09:40:00,35.75,35.89,35.72,35.72,6132.0,35.0946,35.232,35.0651,35.0651,6132.0
2018-05-09 09:45:00,35.74,35.87,35.74,35.84,9516.0,35.0848,35.2124,35.0848,35.1829,9516.0
2018-05-09 09:50:00,35.87,35.9,35.85,35.88,4436.0,35.2124,35.2418,35.1927,35.2222,4436.0
2018-05-09 09:55:00,35.9,35.94,35.86,35.87,7608.0,35.2418,35.2811,35.2026,35.2124,7608.0
2018-05-09 10:00:00,35.85,35.88,35.81,35.86,5922.0,35.1927,35.2222,35.1535,35.2026,5922.0
2018-05-09 10:05:00,35.86,35.9,35.85,35.9,7740.0,35.2026,35.2418,35.1927,35.2418,7740.0
2018-05-09 10:10:00,35.9,35.92,35.83,35.83,58815.0,35.2418,35.2615,35.1731,35.1731,58815.0
2018-05-09 10:15:00,35.82,35.84,35.77,35.84,6620.0,35.1633,35.1829,35.1142,35.1829,6620.0
2018-05-09 10:20:00,35.85,35.89,35.83,35.84,8409.0,35.1927,35.232,35.1731,35.1829,8409.0
2018-05-09 10:25:00,35.85,35.85,35.78,35.78,5051.0,35.1927,35.1927,35.124,35.124,5051.0
2018-05-09 10:30:00,35.8,35.85,35.8,35.82,10572.0,35.1437,35.1927,35.1437,35.1633,10572.0
2018-05-09 10:35:00,35.83,35.86,35.76,35.78,9144.0,35.1731,35.2026,35.1044,35.124,9144.0
2018-05-09 10:40:00,35.77,35.79,35.73,35.73,4705.0,35.1142,35.1338,35.0749,35.0749,4705.0
2018-05-09 10:45:00,35.73,35.8,35.72,35.8,5699.0,35.0749,35.1437,35.0651,35.1437,5699.0
2018-05-09 10:50:00,35.82,35.83,35.7,35.71,12521.0,35.1633,35.1731,35.0455,35.0553,12521.0
2018-05-09 10:55:00,35.72,35.77,35.72,35.74,7536.0,35.0651,35.1142,35.0651,35.0848,7536.0
2018-05-09 11:00:00,35.75,35.76,35.73,35.75,11137.0,35.0946,35.1044,35.0749,35.0946,11137.0
2018-05-09 11:05:00,35.74,35.79,35.71,35.78,18206.0,35.0848,35.1338,35.0553,35.124,18206.0
2018-05-09 11:10:00,35.78,35.8,35.71,35.73,24219.0,35.124,35.1437,35.0553,35.0749,24219.0
2018-05-09 11:15:00,35.74,35.81,35.71,35.79,10586.0,35.0848,35.1535,35.0553,35.1338,10586.0
2018-05-09 11:20:00,35.8,35.82,35.78,35.78,13923.0,35.1437,35.1633,35.124,35.124,13923.0
2018-05-09 11:25:00,35.78,35.8,35.78,35.79,8134.0,35.124,35.1437,35.124,35.1338,8134.0
2018-05-09 11:30:00,35.78,35.87,35.78,35.84,10693.0,35.124,35.2124,35.124,35.1829,10693.0
2018-05-09 11:35:00,35.84,35.84,35.78,35.79,6929.0,35.1829,35.1829,35.124,35.1338,6929.0
2018-05-09 11:40:00,35.78,35.8,35.77,35.77,5000.0,35.124,35.1437,35.1142,35.1142,5000.0
2018-05-09 11:45:00,35.77,35.77,35.74,35.74,4416.0,35.1142,35.1142,35.0848,35.0848,4416.0
2018-05-09 11:50:00,35.73,35.77,35.71,35.76,5950.0,35.0749,35.1142,35.0553,35.1044,5950.0
2018-05-09 11:55:00,35.76,35.78,35.74,35.74,2865.0,35.1044,35.124,35.0848,35.0848,2865.0
2018-05-09 12:00:00,35.74,35.79,35.73,35.78,4412.0,35.0848,35.1338,35.0749,35.124,4412.0
2018-05-09 12:05:00,35.78,35.8,35.78,35.79,5766.0,35.124,35.1437,35.124,35.1338,5766.0
2018-05-09 12:10:00,35.78,35.79,35.76,35.77,7366.0,35.124,35.1338,35.1044,35.1142,7366.0
2018-05-09 12:15:00,35.77,35.8,35.77,35.8,10345.0,35.1142,35.1437,35.1142,35.1437,10345.0
2018-05-09 12:20:00,35.8,35.84,35.79,35.83,8168.0,35.1437,35.1829,35.1338,35.1731,8168.0
2018-05-09 12:25:00,35.82,35.84,35.79,35.81,10840.0,35.1633,35.1829,35.1338,35.1535,10840.0
2018-05-09 12:30:00,35.8,35.87,35.77,35.87,20127.0,35.1437,35.2124,35.1142,35.2124,20127.0
2018-05-09 12:35:00,35.87,35.92,35.86,35.91,14839.0,35.2124,35.2615,35.2026,35.2516,14839.0
2018-05-09 12:40:00,35.92,35.95,35.91,35.95,5190.0,35.2615,35.2909,35.2516,35.2909,5190.0
2018-05-09 12:45:00,35.95,35.99,35.95,35.97,6974.0,35.2909,35.3302,35.2909,35.3105,6974.0
2018-05-09 12:50:00,35.97,35.98,35.96,35.96,3500.0,35.3105,35.3204,35.3007,35.3007,3500.0
2018-05-09 12:55:00,35.97,35.99,35.96,35.99,3798.0,35.3105,35.3302,35.3007,35.3302,3798.0
2018-05-09 13:00:00,35.99,36.04,35.99,36.02,16940.0,35.3302,35.3793,35.3302,35.3596,16940.0
2018-05-09 13:05:00,36.03,36.06,36.02,36.06,4156.0,35.3694,35.3989,35.3596,35.3989,4156.0
2018-05-09 13:10:00,36.06,36.06,36.0,36.01,4775.0,35.3989,35.3989,35.34,35.3498,4775.0
2018-05-09 13:15:00,36.01,36.04,36.0,36.03,6481.0,35.3498,35.3793,35.34,35.3694,6481.0
2018-05-09 13:20:00,36.03,36.09,36.03,36.08,5917.0,35.3694,35.4283,35.3694,35.4185,5917.0
2018-05-09 13:25:00,36.08,36.1,36.06,36.09,7014.0,35.4185,35.4382,35.3989,35.4283,7014.0
2018-05-09 13:30:00,36.1,36.13,36.1,36.12,8187.0,35.4382,35.4676,35.4382,35.4578,8187.0
2018-05-09 13:35:00,36.12,36.12,36.08,36.08,4751.0,35.4578,35.4578,35.4185,35.4185,4751.0
2018-05-09 13:40:00,36.09,36.11,36.07,36.08,7324.0,35.4283,35.448,35.4087,35.4185,7324.0
2018-05-09 13:45:00,36.09,36.13,36.07,36.12,6182.0,35.4283,35.4676,35.4087,35.4578,6182.0
2018-05-09 13:50:00,36.12,36.12,36.09,36.09,2664.0,35.4578,35.4578,35.4283,35.4283,2664.0
2018-05-09 13:55:00,36.09,36.12,36.06,36.12,8649.0,35.4283,35.4578,35.3989,35.4578,8649.0
2018-05-09 14:00:00,36.12,36.13,36.08,36.12,10663.0,35.4578,35.4676,35.4185,35.4578,10663.0
2018-05-09 14:05:00,36.11,36.11,36.07,36.07,2142.0,35.448,35.448,35.4087,35.4087,2142.0
2018-05-09 14:10:00,36.08,36.1,36.08,36.1,5470.0,35.4185,35.4382,35.4185,35.4382,5470.0
2018-05-09 14:15:00,36.09,36.1,36.08,36.09,6972.0,35.4283,35.4382,35.4185,35.4283,6972.0
2018-05-09 14:20:00,36.08,36.08,36.04,36.05,10303.0,35.4185,35.4185,35.3793,35.3891,10303.0
2018-05-09 14:25:00,36.04,36.07,36.03,36.07,7729.0,35.3793,35.4087,35.3694,35.4087,7729.0
2018-05-09 14:30:00,36.06,36.1,36.02,36.06,17307.0,35.3989,35.4382,35.3596,35.3989,17307.0
2018-05-09 14:35:00,36.07,36.08,36.06,36.07,9667.0,35.4087,35.4185,35.3989,35.4087,9667.0
2018-05-09 14:40:00,36.07,36.09,36.05,36.09,9720.0,35.4087,35.4283,35.3891,35.4283,9720.0
2018-05-09 14:45:00,36.08,36.1,36.08,36.1,4327.0,35.4185,35.4382,35.4185,35.4382,4327.0
2018-05-09 14:50:00,36.1,36.11,36.08,36.08,8926.0,35.4382,35.448,35.4185,35.4185,8926.0
2018-05-09 14:55:00,36.08,36.1,36.08,36.09,7946.0,35.4185,35.4382,35.4185,35.4283,7946.0
2018-05-09 15:00:00,36.07,36.08,36.05,36.05,7268.0,35.4087,35.4185,35.3891,35.3891,7268.0
2018-05-09 15:05:00,36.06,36.08,36.06,36.07,8827.0,35.3989,35.4185,35.3989,35.4087,8827.0
2018-05-09 15:10:00,36.07,36.07,36.05,36.05,7259.0,35.4087,35.4087,35.3891,35.3891,7259.0
2018-05-09 15:15:00,36.05,36.08,36.03,36.05,12990.0,35.3891,35.4185,35.3694,35.3891,12990.0
2018-05-09 15:20:00,36.05,36.1,36.05,36.08,12073.0,35.3891,35.4382,35.3891,35.4185,12073.0
2018-05-09 15:25:00,36.07,36.08,36.02,36.03,9082.0,35.4087,35.4185,35.3596,35.3694,9082.0
2018-05-09 15:30:00,36.04,36.09,36.03,36.07,17766.0,35.3793,35.4283,35.3694,35.4087,17766.0
2018-05-09 15:35:00,36.07,36.08,36.05,36.05,15056.0,35.4087,35.4185,35.3891,35.3891,15056.0
2018-05-09 15:40:00,36.06,36.08,36.04,36.08,19314.0,35.3989,35.4185,35.3793,35.4185,19314.0
2018-05-09 15:45:00,36.08,36.1,36.07,36.07,26247.0,35.4185,35.4382,35.4087,35.4087,26247.0
2018-05-09 15:50:00,36.08,36.08,36.02,36.06,36299.0,35.4185,35.4185,35.3596,35.3989,36299.0
2018-05-09 15:55:00,36.05,36.09,36.04,36.08,67810.0,35.3891,35.4283,35.3793,35.4185,67810.0
2018-05-10 09:30:00,36.15,36.15,36.04,36.06,10654.0,35.4872,35.4872,35.3793,35.3989,10654.0
2018-05-10 09:35:00,36.07,36.1,36.01,36.01,5100.0,35.4087,35.4382,35.3498,35.3498,5100.0
2018-05-10 09:40:00,35.99,36.06,35.91,36.05,5997.0,35.3302,35.3989,35.2516,35.3891,5997.0
2018-05-10 09:45:00,36.04,36.06,35.95,36.03,6312.0,35.3793,35.3989,35.2909,35.3694,6312.0
2018-05-10 09:50:00,36.01,36.03,35.97,35.97,4814.0,35.3498,35.3694,35.3105,35.3105,4814.0
2018-05-10 09:55:00,35.97,36.01,35.96,35.99,4739.0,35.3105,35.3498,35.3007,35.3302,4739.0
2018-05-10 10:00:00,35.97,35.99,35.95,35.99,5400.0,35.3105,35.3302,35.2909,35.3302,5400.0
2018-05-10 10:05:00,35.99,35.99,35.91,35.92,6097.0,35.3302,35.3302,35.2516,35.2615,6097.0
2018-05-10 10:10:00,35.92,35.92,35.84,35.84,5500.0,35.2615,35.2615,35.1829,35.1829,5500.0
2018-05-10 10:15:00,35.83,35.84,35.77,35.78,2663.0,35.1731,35.1829,35.1142,35.124,2663.0
2018-05-10 10:20:00,35.77,35.82,35.77,35.78,2272.0,35.1142,35.1633,35.1142,35.124,2272.0
2018-05-10 10:25:00,35.82,35.86,35.82,35.86,5445.0,35.1633,35.2026,35.1633,35.2026,5445.0
2018-05-10 10:30:00,35.87,35.98,35.87,35.98,5100.0,35.2124,35.3204,35.2124,35.3204,5100.0
2018-05-10 10:35:00,35.99,36.01,35.96,35.98,3969.0,35.3302,35.3498,35.3007,35.3204,3969.0
2018-05-10 10:40:00,35.97,36.03,35.96,35.97,4687.0,35.3105,35.3694,35.3007,35.3105,4687.0
2018-05-10 10:45:00,35.98,36.01,35.97,36.01,2411.0,35.3204,35.3498,35.3105,35.3498,2411.0
2018-05-10 10:50:00,36.02,36.03,35.96,35.99,2206.0,35.3596,35.3694,35.3007,35.3302,2206.0
2018-05-10 10:55:00,36.0,36.03,35.99,35.99,1300.0,35.34,35.3694,35.3302,35.3302,1300.0
2018-05-10 11:00:00,35.97,36.0,35.97,35.97,1908.0,35.3105,35.34,35.3105,35.3105,1908.0
2018-05-10 11:05:00,35.97,35.97,35.93,35.93,1480.0,35.3105,35.3105,35.2713,35.2713,1480.0
2018-05-10 11:10:00,35.93,35.94,35.88,35.93,5069.0,35.2713,35.2811,35.2222,35.2713,5069.0
2018-05-10 11:15:00,35.92,35.94,35.89,35.89,1900.0,35.2615,35.2811,35.232,35.232,1900.0
2018-05-10 11:20:00,35.9,35.95,35.9,35.95,4987.0,35.2418,35.2909,35.2418,35.2909,4987.0
2018-05-10 11:25:00,35.96,35.98,35.96,35.96,2800.0,35.3007,35.3204,35.3007,35.3007,2800.0
2018-05-10 11:30:00,35.98,35.99,35.96,35.96,4148.0,35.3204,35.3302,35.3007,35.3007,4148.0
2018-05-10 11:35:00,35.97,36.0,35.92,35.92,3943.0,35.3105,35.34,35.2615,35.2615,3943.0
2018-05-10 11:40:00,35.93,36.0,35.93,36.0,3199.0,35.2713,35.34,35.2713,35.34,3199.0
2018-05-10 11:45:00,35.99,36.04,35.99,36.03,4405.0,35.3302,35.3793,35.3302,35.3694,4405.0
2018-05-10 11:50:00,36.02,36.03,36.0,36.0,1200.0,35.3596,35.3694,35.34,35.34,1200.0
2018-05-10 11:55:00,36.0,36.05,35.99,36.04,3167.0,35.34,35.3891,35.3302,35.3793,3167.0
2018-05-10 12:00:00,36.03,36.07,36.03,36.06,1900.0,35.3694,35.4087,35.3694,35.3989,1900.0
2018-05-10 12:05:00,36.05,36.06,36.03,36.06,2600.0,35.3891,35.3989,35.3694,35.3989,2600.0
2018-05-10 12:10:00,36.07,36.12,36.05,36.12,4173.0,35.4087,35.4578,35.3891,35.4578,4173.0
2018-05-10 12:15:00,36.12,36.23,36.12,36.23,15898.0,35.4578,35.5658,35.4578,35.5658,15898.0
2018-05-10 12:20:00,36.22,36.31,36.22,36.28,15654.0,35.556,35.6443,35.556,35.6149,15654.0
2018-05-10 12:25:00,36.27,36.36,36.27,36.34,25063.0,35.605,35.6934,35.605,35.6738,25063.0
2018-05-10 12:30:00,36.32,36.34,36.27,36.31,14545.0,35.6541,35.6738,35.605,35.6443,14545.0
2018-05-10 12:35:00,36.31,36.33,36.25,36.25,10152.0,35.6443,35.6639,35.5854,35.5854,10152.0
2018-05-10 12:40:00,36.27,36.32,36.25,36.3,5969.0,35.605,35.6541,35.5854,35.6345,5969.0
2018-05-10 12:45:00,36.29,36.32,36.28,36.29,6889.0,35.6247,35.6541,35.6149,35.6247,6889.0
2018-05-10 12:50:00,36.28,36.28,36.24,36.24,3666.0,35.6149,35.6149,35.5756,35.5756,3666.0
2018-05-10 12:55:00,36.23,36.27,36.22,36.22,12933.0,35.5658,35.605,35.556,35.556,12933.0
2018-05-10 13:00:00,36.23,36.28,36.23,36.24,11278.0,35.5658,35.6149,35.5658,35.5756,11278.0
2018-05-10 13:05:00,36.25,36.26,36.24,36.25,8966.0,35.5854,35.5952,35.5756,35.5854,8966.0
2018-05-10 13:10:00,36.25,36.25,36.16,36.16,13191.0,35.5854,35.5854,35.4971,35.4971,13191.0
2018-05-10 13:15:00,36.19,36.2,36.17,36.19,2821.0,35.5265,35.5363,35.5069,35.5265,2821.0
2018-05-10 13:20:00,36.18,36.2,36.17,36.19,2500.0,35.5167,35.5363,35.5069,35.5265,2500.0
2018-05-10 13:25:00,36.18,36.2,36.16,36.16,10003.0,35.5167,35.5363,35.4971,35.4971,10003.0
2018-05-10 13:30:00,36.16,36.16,36.1,36.15,22784.0,35.4971,35.4971,35.4382,35.4872,22784.0
2018-05-10 13:35:00,36.15,36.18,36.14,36.15,8378.0,35.4872,35.5167,35.4774,35.4872,8378.0
2018-05-10 13:40:00,36.14,36.16,36.1,36.13,6057.0,35.4774,35.4971,35.4382,35.4676,6057.0
2018-05-10 13:45:00,36.13,36.15,36.1,36.1,5138.0,35.4676,35.4872,35.4382,35.4382,5138.0
2018-05-10 13:50:00,36.11,36.14,36.1,36.13,3600.0,35.448,35.4774,35.4382,35.4676,3600.0
2018-05-10 13:55:00,36.13,36.2,36.13,36.18,21810.0,35.4676,35.5363,35.4676,35.5167,21810.0
2018-05-10 14:00:00,36.17,36.22,36.17,36.22,18116.0,35.5069,35.556,35.5069,35.556,18116.0
2018-05-10 14:05:00,36.21,36.27,36.21,36.27,63579.0,35.5461,35.605,35.5461,35.605,63579.0
2018-05-10 14:10:00,36.26,36.26,36.22,36.24,7138.0,35.5952,35.5952,35.556,35.5756,7138.0
2018-05-10 14:15:00,36.22,36.27,36.22,36.26,4968.0,35.556,35.605,35.556,35.5952,4968.0
2018-05-10 14:20:00,36.26,36.26,36.19,36.2,4180.0,35.5952,35.5952,35.5265,35.5363,4180.0
2018-05-10 14:25:00,36.19,36.2,36.17,36.2,2300.0,35.5265,35.5363,35.5069,35.5363,2300.0
2018-05-10 14:30:00,36.21,36.21,36.16,36.16,2300.0,35.5461,35.5461,35.4971,35.4971,2300.0
2018-05-10 14:35:00,36.16,36.16,36.09,36.09,4800.0,35.4971,35.4971,35.4283,35.4283,4800.0
2018-05-10 14:40:00,36.08,36.1,36.07,36.09,4600.0,35.4185,35.4382,35.4087,35.4283,4600.0
2018-05-10 14:45:00,36.11,36.22,36.11,36.21,5810.0,35.448,35.556,35.448,35.5461,5810.0
2018-05-10 14:50:00,36.21,36.23,36.19,36.19,4789.0,35.5461,35.5658,35.5265,35.5265,4789.0
2018-05-10 14:55:00,36.18,36.18,36.14,36.16,2900.0,35.5167,35.5167,35.4774,35.4971,2900.0
2018-05-10 15:00:00,36.17,36.19,36.12,36.12,5709.0,35.5069,35.5265,35.4578,35.4578,5709.0
2018-05-10 15:05:00,36.12,36.15,36.12,36.13,28540.0,35.4578,35.4872,35.4578,35.4676,28540.0
2018-05-10 15:10:00,36.13,36.13,36.06,36.11,10616.0,35.4676,35.4676,35.3989,35.448,10616.0
2018-05-10 15:15:00,36.12,36.15,36.09,36.12,6368.0,35.4578,35.4872,35.4283,35.4578,6368.0
2018-05-10 15:20:00,36.13,36.15,36.11,36.11,6083.0,35.4676,35.4872,35.448,35.448,6083.0
2018-05-10 15:25:00,36.1,36.15,36.09,36.15,12296.0,35.4382,35.4872,35.4283,35.4872,12296.0
2018-05-10 15:30:00,36.15,36.18,36.12,36.16,12230.0,35.4872,35.5167,35.4578,35.4971,12230.0
2018-05-10 15:35:00,36.16,36.16,36.12,36.14,13517.0,35.4971,35.4971,35.4578,35.4774,13517.0
2018-05-10 15:40:00,36.14,36.18,36.13,36.14,15596.0,35.4774,35.5167,35.4676,35.4774,15596.0
2018-05-10 15:45:00,36.15,36.22,36.14,36.22,35372.0,35.4872,35.556,35.4774,35.556,35372.0
2018-05-10 15:50:00,36.22,36.26,36.22,36.23,25945.0,35.556,35.5952,35.556,35.5658,25945.0
2018-05-10 15:55:00,36.23,36.27,36.2,36.26,114817.0,35.5658,35.605,35.5363,35.5952,114817.0
2018-05-11 09:30:00,36.3,36.36,36.12,36.26,11590.0,35.6345,35.6934,35.4578,35.5952,11590.0
2018-05-11 09:35:00,36.26,36.3,36.18,36.24,7796.0,35.5952,35.6345,35.5167,35.5756,7796.0
2018-05-11 09:40:00,36.28,36.31,36.22,36.25,2445.0,35.6149,35.6443,35.556,35.5854,2445.0
2018-05-11 09:45:00,36.23,36.27,36.22,36.25,3326.0,35.5658,35.605,35.556,35.5854,3326.0
2018-05-11 09:50:00,36.25,36.4,36.23,36.4,7719.0,35.5854,35.7327,35.5658,35.7327,7719.0
2018-05-11 09:55:00,36.4,36.43,36.38,36.41,2753.0,35.7327,35.7621,35.713,35.7425,2753.0
2018-05-11 10:00:00,36.49,36.54,36.48,36.53,41782.0,35.821,35.8701,35.8112,35.8603,41782.0
2018-05-11 10:05:00,36.54,36.55,36.46,36.47,11104.0,35.8701,35.8799,35.7916,35.8014,11104.0
2018-05-11 10:10:00,36.49,36.51,36.41,36.43,4573.0,35.821,35.8406,35.7425,35.7621,4573.0
2018-05-11 10:15:00,36.43,36.45,36.4,36.4,4328.0,35.7621,35.7817,35.7327,35.7327,4328.0
2018-05-11 10:20:00,36.39,36.5,36.39,36.48,9582.0,35.7228,35.8308,35.7228,35.8112,9582.0
2018-05-11 10:25:00,36.48,36.51,36.43,36.44,3767.0,35.8112,35.8406,35.7621,35.7719,3767.0
2018-05-11 10:30:00,36.43,36.44,36.38,36.44,5413.0,35.7621,35.7719,35.713,35.7719,5413.0
2018-05-11 10:35:00,36.42,36.45,36.41,36.42,5053.0,35.7523,35.7817,35.7425,35.7523,5053.0
2018-05-11 10:40:00,36.42,36.45,36.4,36.44,6534.0,35.7523,35.7817,35.7327,35.7719,6534.0
2018-05-11 10:45:00,36.46,36.49,36.37,36.43,18750.0,35.7916,35.821,35.7032,35.7621,18750.0
2018-05-11 10:50:00,36.42,36.45,36.4,36.42,15138.0,35.7523,35.7817,35.7327,35.7523,15138.0
2018-05-11 10:55:00,36.43,36.51,36.41,36.48,12408.0,35.7621,35.8406,35.7425,35.8112,12408.0
2018-05-11 11:00:00,36.48,36.5,36.45,36.46,8852.0,35.8112,35.8308,35.7817,35.7916,8852.0
2018-05-11 11:05:00,36.45,36.45,36.31,36.33,15128.0,35.7817,35.7817,35.6443,35.6639,15128.0
2018-05-11 11:10:00,36.33,36.37,36.32,36.33,10621.0,35.6639,35.7032,35.6541,35.6639,10621.0
2018-05-11 11:15:00,36.33,36.35,36.3,36.32,3600.0,35.6639,35.6836,35.6345,35.6541,3600.0
2018-05-11 11:20:00,36.31,36.33,36.3,36.31,7743.0,35.6443,35.6639,35.6345,35.6443,7743.0
2018-05-11 11:25:00,36.31,36.33,36.31,36.31,5268.0,35.6443,35.6639,35.6443,35.6443,5268.0
2018-05-11 11:30:00,36.31,36.31,36.26,36.27,8190.0,35.6443,35.6443,35.5952,35.605,8190.0
2018-05-11 11:35:00,36.27,36.27,36.24,36.26,5121.0,35.605,35.605,35.5756,35.5952,5121.0
2018-05-11 11:40:00,36.26,36.3,36.25,36.3,7390.0,35.5952,35.6345,35.5854,35.6345,7390.0
2018-05-11 11:45:00,36.29,36.29,36.25,36.28,6024.0,35.6247,35.6247,35.5854,35.6149,6024.0
2018-05-11 11:50:00,36.28,36.34,36.28,36.34,8295.0,35.6149,35.6738,35.6149,35.6738,8295.0
2018-05-11 11:55:00,36.35,36.36,36.32,36.34,3610.0,35.6836,35.6934,35.6541,35.6738,3610.0
2018-05-11 12:00:00,36.34,36.38,36.32,36.38,3907.0,35.6738,35.713,35.6541,35.713,3907.0
2018-05-11 12:05:00,36.37,36.4,36.37,36.39,2832.0,35.7032,35.7327,35.7032,35.7228,2832.0
2018-05-11 12:10:00,36.38,36.39,36.35,36.36,8668.0,35.713,35.7228,35.6836,35.6934,8668.0
2018-05-11 12:15:00,36.36,36.36,36.33,36.35,14241.0,35.6934,35.6934,35.6639,35.6836,14241.0
2018-05-11 12:20:00,36.36,36.4,36.36,36.39,8448.0,35.6934,35.7327,35.6934,35.7228,8448.0
2018-05-11 12:25:00,36.38,36.44,36.38,36.44,17855.0,35.713,35.7719,35.713,35.7719,17855.0
2018-05-11 12:30:00,36.43,36.44,36.39,36.43,14550.0,35.7621,35.7719,35.7228,35.7621,14550.0
2018-05-11 12:35:00,36.44,36.5,36.41,36.48,19921.0,35.7719,35.8308,35.7425,35.8112,19921.0
2018-05-11 12:40:00,36.49,36.49,36.45,36.46,11580.0,35.821,35.821,35.7817,35.7916,11580.0
2018-05-11 12:45:00,36.45,36.5,36.45,36.5,4598.0,35.7817,35.8308,35.7817,35.8308,4598.0
2018-05-11 12:50:00,36.48,36.5,36.47,36.48,20449.0,35.8112,35.8308,35.8014,35.8112,20449.0
2018-05-11 12:55:00,36.48,36.52,36.43,36.44,8435.0,35.8112,35.8505,35.7621,35.7719,8435.0
2018-05-11 13:00:00,36.43,36.45,36.41,36.44,9303.0,35.7621,35.7817,35.7425,35.7719,9303.0
2018-05-11 13:05:00,36.43,36.47,36.43,36.45,4049.0,35.7621,35.8014,35.7621,35.7817,4049.0
2018-05-11 13:10:00,36.45,36.46,36.43,36.44,4133.0,35.7817,35.7916,35.7621,35.7719,4133.0
2018-05-11 13:15:00,36.43,36.45,36.37,36.38,6532.0,35.7621,35.7817,35.7032,35.713,6532.0
2018-05-11 13:20:00,36.39,36.41,36.38,36.4,23737.0,35.7228,35.7425,35.713,35.7327,23737.0
2018-05-11 13:25:00,36.39,36.41,36.38,36.41,5304.0,35.7228,35.7425,35.713,35.7425,5304.0
2018-05-11 13:30:00,36.4,36.41,36.38,36.41,5400.0,35.7327,35.7425,35.713,35.7425,5400.0
2018-05-11 13:35:00,36.4,36.4,36.35,36.35,8560.0,35.7327,35.7327,35.6836,35.6836,8560.0
2018-05-11 13:40:00,36.35,36.36,36.34,36.35,6197.0,35.6836,35.6934,35.6738,35.6836,6197.0
2018-05-11 13:45:00,36.34,36.36,36.33,36.33,4325.0,35.6738,35.6934,35.6639,35.6639,4325.0
2018-05-11 13:50:00,36.33,36.35,36.32,36.34,1800.0,35.6639,35.6836,35.6541,35.6738,1800.0
2018-05-11 13:55:00,36.34,36.35,36.32,36.32,1400.0,35.6738,35.6836,35.6541,35.6541,1400.0
2018-05-11 14:00:00,36.34,36.34,36.29,36.29,4877.0,35.6738,35.6738,35.6247,35.6247,4877.0
2018-05-11 14:05:00,36.3,36.3,36.26,36.28,1800.0,35.6345,35.6345,35.5952,35.6149,1800.0
2018-05-11 14:10:00,36.28,36.31,36.25,36.27,10082.0,35.6149,35.6443,35.5854,35.605,10082.0
2018-05-11 14:15:00,36.27,36.3,36.26,36.3,6561.0,35.605,35.6345,35.5952,35.6345,6561.0
2018-05-11 14:20:00,36.29,36.32,36.29,36.31,2868.0,35.6247,35.6541,35.6247,35.6443,2868.0
2018-05-11 14:25:00,36.31,36.32,36.3,36.31,1901.0,35.6443,35.6541,35.6345,35.6443,1901.0
2018-05-11 14:30:00,36.3,36.3,36.27,36.28,6945.0,35.6345,35.6345,35.605,35.6149,6945.0
2018-05-11 14:35:00,36.28,36.32,36.28,36.29,6007.0,35.6149,35.6541,35.6149,35.6247,6007.0
2018-05-11 14:40:00,36.29,36.3,36.27,36.28,5128.0,35.6247,35.6345,35.605,35.6149,5128.0
2018-05-11 14:45:00,36.26,36.28,36.26,36.27,2827.0,35.5952,35.6149,35.5952,35.605,2827.0
2018-05-11 14:50:00,36.27,36.28,36.25,36.28,5172.0,35.605,35.6149,35.5854,35.6149,5172.0
2018-05-11 14:55:00,36.27,36.3,36.25,36.3,8829.0,35.605,35.6345,35.5854,35.6345,8829.0
2018-05-11 15:00:00,36.3,36.35,36.3,36.35,7916.0,35.6345,35.6836,35.6345,35.6836,7916.0
2018-05-11 15:05:00,36.34,36.41,36.34,36.4,20464.0,35.6738,35.7425,35.6738,35.7327,20464.0
2018-05-11 15:10:00,36.39,36.47,36.39,36.45,31746.0,35.7228,35.8014,35.7228,35.7817,31746.0
2018-05-11 15:15:00,36.45,36.46,36.41,36.43,8502.0,35.7817,35.7916,35.7425,35.7621,8502.0
2018-05-11 15:20:00,36.43,36.43,36.4,36.43,14836.0,35.7621,35.7621,35.7327,35.7621,14836.0
2018-05-11 15:25:00,36.43,36.44,36.41,36.44,14497.0,35.7621,35.7719,35.7425,35.7719,14497.0
2018-05-11 15:30:00,36.44,36.45,36.42,36.43,65081.0,35.7719,35.7817,35.7523,35.7621,65081.0
2018-05-11 15:35:00,36.43,36.47,36.42,36.47,14996.0,35.7621,35.8014,35.7523,35.8014,14996.0
2018-05-11 15:40:00,36.46,36.46,36.39,36.4,24461.0,35.7916,35.7916,35.7228,35.7327,24461.0
2018-05-11 15:45:00,36.39,36.39,36.32,36.35,20082.0,35.7228,35.7228,35.6541,35.6836,20082.0
2018-05-11 15:50:00,36.35,36.36,36.3,36.3,21013.0,35.6836,35.6934,35.6345,35.6345,21013.0
2018-05-11 15:55:00,36.3,36.4,36.3,36.38,70939.0,35.6345,35.7327,35.6345,35.713,70939.0
2018-05-14 09:30:00,36.42,36.48,36.41,36.48,13239.0,35.7523,35.8112,35.7425,35.8112,13239.0
2018-05-14 09:35:00,36.45,36.5,36.4,36.45,1617.0,35.7817,35.8308,35.7327,35.7817,1617.0
2018-05-14 09:40:00,36.47,36.5,36.46,36.5,1315.0,35.8014,35.8308,35.7916,35.8308,1315.0
2018-05-14 09:45:00,36.45,36.45,36.38,36.42,4170.0,35.7817,35.7817,35.713,35.7523,4170.0
2018-05-14 09:50:00,36.45,36.5,36.45,36.49,2950.0,35.7817,35.8308,35.7817,35.821,2950.0
2018-05-14 09:55:00,36.51,36.54,36.49,36.51,4600.0,35.8406,35.8701,35.821,35.8406,4600.0
2018-05-14 10:00:00,36.52,36.57,36.52,36.54,2259.0,35.8505,35.8995,35.8505,35.8701,2259.0
2018-05-14 10:05:00,36.53,36.53,36.43,36.45,10689.0,35.8603,35.8603,35.7621,35.7817,10689.0
2018-05-14 10:10:00,36.45,36.5,36.45,36.5,2880.0,35.7817,35.8308,35.7817,35.8308,2880.0
2018-05-14 10:15:00,36.52,36.55,36.5,36.52,3150.0,35.8505,35.8799,35.8308,35.8505,3150.0
2018-05-14 10:20:00,36.52,36.55,36.52,36.53,1881.0,35.8505,35.8799,35.8505,35.8603,1881.0
2018-05-14 10:25:00,36.54,36.55,36.53,36.55,67654.0,35.8701,35.8799,35.8603,35.8799,67654.0
2018-05-14 10:30:00,36.55,36.55,36.53,36.55,48018.0,35.8799,35.8799,35.8603,35.8799,48018.0
2018-05-14 10:35:00,36.55,36.55,36.54,36.55,11193.0,35.8799,35.8799,35.8701,35.8799,11193.0
2018-05-14 10:40:00,36.55,36.55,36.53,36.55,41414.0,35.8799,35.8799,35.8603,35.8799,41414.0
2018-05-14 10:45:00,36.55,36.55,36.54,36.54,11658.0,35.8799,35.8799,35.8701,35.8701,11658.0
2018-05-14 10:50:00,36.54,36.54,36.49,36.5,6957.0,35.8701,35.8701,35.821,35.8308,6957.0
2018-05-14 10:55:00,36.51,36.53,36.46,36.47,4710.0,35.8406,35.8603,35.7916,35.8014,4710.0
2018-05-14 11:00:00,36.46,36.47,36.42,36.42,4980.0,35.7916,35.8014,35.7523,35.7523,4980.0
2018-05-14 11:05:00,36.42,36.46,36.41,36.46,29377.0,35.7523,35.7916,35.7425,35.7916,29377.0
2018-05-14 11:10:00,36.47,36.51,36.46,36.51,6178.0,35.8014,35.8406,35.7916,35.8406,6178.0
2018-05-14 11:15:00,36.5,36.5,36.47,36.48,7451.0,35.8308,35.8308,35.8014,35.8112,7451.0
2018-05-14 11:20:00,36.49,36.53,36.44,36.44,20648.0,35.821,35.8603,35.7719,35.7719,20648.0
2018-05-14 11:25:00,36.45,36.47,36.43,36.44,7374.0,35.7817,35.8014,35.7621,35.7719,7374.0
2018-05-14 11:30:00,36.44,36.5,36.44,36.5,18253.0,35.7719,35.8308,35.7719,35.8308,18253.0
2018-05-14 11:35:00,36.47,36.55,36.46,36.53,8894.0,35.8014,35.8799,35.7916,35.8603,8894.0
2018-05-14 11:40:00,36.52,36.52,36.49,36.5,1985.0,35.8505,35.8505,35.821,35.8308,1985.0
2018-05-14 11:45:00,36.5,36.55,36.49,36.54,10365.0,35.8308,35.8799,35.821,35.8701,10365.0
2018-05-14 11:50:00,36.54,36.55,36.53,36.55,5000.0,35.8701,35.8799,35.8603,35.8799,5000.0
2018-05-14 11:55:00,36.55,36.58,36.55,36.55,16250.0,35.8799,35.9094,35.8799,35.8799,16250.0
2018-05-14 12:00:00,36.56,36.65,36.55,36.61,8877.0,35.8897,35.9781,35.8799,35.9388,8877.0
2018-05-14 12:05:00,36.61,36.63,36.61,36.61,9500.0,35.9388,35.9584,35.9388,35.9388,9500.0
2018-05-14 12:10:00,36.62,36.65,36.55,36.6,18922.0,35.9486,35.9781,35.8799,35.929,18922.0
2018-05-14 12:15:00,36.61,36.62,36.55,36.56,7556.0,35.9388,35.9486,35.8799,35.8897,7556.0
2018-05-14 12:20:00,36.57,36.62,36.57,36.58,10707.0,35.8995,35.9486,35.8995,35.9094,10707.0
2018-05-14 12:25:00,36.58,36.59,36.54,36.58,5450.0,35.9094,35.9192,35.8701,35.9094,5450.0
2018-05-14 12:30:00,36.57,36.57,36.55,36.55,1329.0,35.8995,35.8995,35.8799,35.8799,1329.0
2018-05-14 12:35:00,36.54,36.59,36.54,36.58,3645.0,35.8701,35.9192,35.8701,35.9094,3645.0
2018-05-14 12:40:00,36.59,36.6,36.57,36.6,53702.0,35.9192,35.929,35.8995,35.929,53702.0
2018-05-14 12:45:00,36.6,36.61,36.58,36.59,3175.0,35.929,35.9388,35.9094,35.9192,3175.0
2018-05-14 12:50:00,36.59,36.6,36.56,36.56,2800.0,35.9192,35.929,35.8897,35.8897,2800.0
2018-05-14 12:55:00,36.56,36.56,36.53,36.53,4748.0,35.8897,35.8897,35.8603,35.8603,4748.0
2018-05-14 13:00:00,36.53,36.54,36.51,36.53,33438.0,35.8603,35.8701,35.8406,35.8603,33438.0
2018-05-14 13:05:00,36.53,36.55,36.53,36.54,2900.0,35.8603,35.8799,35.8603,35.8701,2900.0
2018-05-14 13:10:00,36.54,36.56,36.54,36.56,3100.0,35.8701,35.8897,35.8701,35.8897,3100.0
2018-05-14 13:15:00,36.55,36.58,36.51,36.51,4142.0,35.8799,35.9094,35.8406,35.8406,4142.0
2018-05-14 13:20:00,36.52,36.57,36.52,36.56,2609.0,35.8505,35.8995,35.8505,35.8897,2609.0
2018-05-14 13:25:00,36.56,36.57,36.55,36.56,1918.0,35.8897,35.8995,35.8799,35.8897,1918.0
2018-05-14 13:30:00,36.55,36.57,36.51,36.56,3293.0,35.8799,35.8995,35.8406,35.8897,3293.0
2018-05-14 13:35:00,36.55,36.56,36.55,36.56,2682.0,35.8799,35.8897,35.8799,35.8897,2682.0
2018-05-14 13:40:00,36.56,36.6,36.56,36.56,2574.0,35.8897,35.929,35.8897,35.8897,2574.0
2018-05-14 13:45:00,36.57,36.59,36.52,36.54,11020.0,35.8995,35.9192,35.8505,35.8701,11020.0
2018-05-14 13:50:00,36.55,36.57,36.55,36.57,1835.0,35.8799,35.8995,35.8799,35.8995,1835.0
2018-05-14 13:55:00,36.57,36.6,36.57,36.57,3911.0,35.8995,35.929,35.8995,35.8995,3911.0
2018-05-14 14:00:00,36.59,36.59,36.54,36.54,3161.0,35.9192,35.9192,35.8701,35.8701,3161.0
2018-05-14 14:05:00,36.54,36.56,36.5,36.5,3817.0,35.8701,35.8897,35.8308,35.8308,3817.0
2018-05-14 14:10:00,36.51,36.53,36.51,36.52,1966.0,35.8406,35.8603,35.8406,35.8505,1966.0
2018-05-14 14:15:00,36.52,36.53,36.49,36.49,2920.0,35.8505,35.8603,35.821,35.821,2920.0
2018-05-14 14:20:00,36.49,36.5,36.47,36.47,4748.0,35.821,35.8308,35.8014,35.8014,4748.0
2018-05-14 14:25:00,36.49,36.54,36.49,36.52,4154.0,35.821,35.8701,35.821,35.8505,4154.0
2018-05-14 14:30:00,36.52,36.54,36.52,36.53,3466.0,35.8505,35.8701,35.8505,35.8603,3466.0
2018-05-14 14:35:00,36.54,36.55,36.52,36.54,3203.0,35.8701,35.8799,35.8505,35.8701,3203.0
2018-05-14 14:40:00,36.54,36.57,36.54,36.55,7214.0,35.8701,35.8995,35.8701,35.8799,7214.0
2018-05-14 14:45:00,36.55,36.55,36.52,36.52,4713.0,35.8799,35.8799,35.8505,35.8505,4713.0
2018-05-14 14:50:00,36.51,36.56,36.51,36.56,2559.0,35.8406,35.8897,35.8406,35.8897,2559.0
2018-05-14 14:55:00,36.56,36.57,36.55,36.56,4562.0,35.8897,35.8995,35.8799,35.8897,4562.0
2018-05-14 15:00:00,36.57,36.59,36.55,36.58,23485.0,35.8995,35.9192,35.8799,35.9094,23485.0
2018-05-14 15:05:00,36.58,36.61,36.57,36.61,5102.0,35.9094,35.9388,35.8995,35.9388,5102.0
2018-05-14 15:10:00,36.61,36.64,36.61,36.62,8360.0,35.9388,35.9683,35.9388,35.9486,8360.0
2018-05-14 15:15:00,36.61,36.61,36.58,36.6,10817.0,35.9388,35.9388,35.9094,35.929,10817.0
2018-05-14 15:20:00,36.61,36.64,36.61,36.61,7728.0,35.9388,35.9683,35.9388,35.9388,7728.0
2018-05-14 15:25:00,36.61,36.62,36.59,36.59,6631.0,35.9388,35.9486,35.9192,35.9192,6631.0
2018-05-14 15:30:00,36.6,36.62,36.58,36.62,12045.0,35.929,35.9486,35.9094,35.9486,12045.0
2018-05-14 15:35:00,36.62,36.64,36.61,36.61,14014.0,35.9486,35.9683,35.9388,35.9388,14014.0
2018-05-14 15:40:00,36.62,36.62,36.6,36.62,6895.0,35.9486,35.9486,35.929,35.9486,6895.0
2018-05-14 15:45:00,36.61,36.62,36.56,36.57,33068.0,35.9388,35.9486,35.8897,35.8995,33068.0
2018-05-14 15:50:00,36.57,36.58,36.49,36.5,47410.0,35.8995,35.9094,35.821,35.8308,47410.0
2018-05-14 15:55:00,36.5,36.5,36.46,36.49,120160.0,35.8308,35.8308,35.7916,35.821,120160.0
2018-05-15 09:30:00,36.31,36.43,36.2,36.32,61524.0,35.6443,35.7621,35.5363,35.6541,61524.0
2018-05-15 09:35:00,36.37,36.42,36.35,36.35,3497.0,35.7032,35.7523,35.6836,35.6836,3497.0
2018-05-15 09:40:00,36.34,36.36,36.27,36.32,8465.0,35.6738,35.6934,35.605,35.6541,8465.0
2018-05-15 09:45:00,36.35,36.36,36.3,36.32,16040.0,35.6836,35.6934,35.6345,35.6541,16040.0
2018-05-15 09:50:00,36.32,36.37,36.27,36.32,20208.0,35.6541,35.7032,35.605,35.6541,20208.0
2018-05-15 09:55:00,36.29,36.29,36.17,36.19,7743.0,35.6247,35.6247,35.5069,35.5265,7743.0
2018-05-15 10:00:00,36.19,36.22,36.14,36.19,20170.0,35.5265,35.556,35.4774,35.5265,20170.0
2018-05-15 10:05:00,36.19,36.31,36.19,36.29,4170.0,35.5265,35.6443,35.5265,35.6247,4170.0
2018-05-15 10:10:00,36.29,36.31,36.25,36.26,7077.0,35.6247,35.6443,35.5854,35.5952,7077.0
2018-05-15 10:15:00,36.26,36.3,36.22,36.27,6100.0,35.5952,35.6345,35.556,35.605,6100.0
2018-05-15 10:20:00,36.3,36.35,36.29,36.33,2573.0,35.6345,35.6836,35.6247,35.6639,2573.0
2018-05-15 10:25:00,36.34,36.41,36.34,36.35,9150.0,35.6738,35.7425,35.6738,35.6836,9150.0
2018-05-15 10:30:00,36.35,36.4,36.34,36.38,6806.0,35.6836,35.7327,35.6738,35.713,6806.0
2018-05-15 10:35:00,36.39,36.5,36.39,36.47,9357.0,35.7228,35.8308,35.7228,35.8014,9357.0
2018-05-15 10:40:00,36.47,36.48,36.38,36.44,6409.0,35.8014,35.8112,35.713,35.7719,6409.0
2018-05-15 10:45:00,36.45,36.45,36.4,36.4,5414.0,35.7817,35.7817,35.7327,35.7327,5414.0
2018-05-15 10:50:00,36.4,36.48,36.4,36.47,5712.0,35.7327,35.8112,35.7327,35.8014,5712.0
2018-05-15 10:55:00,36.46,36.51,36.42,36.46,3565.0,35.7916,35.8406,35.7523,35.7916,3565.0
2018-05-15 11:00:00,36.46,36.52,36.46,36.51,4301.0,35.7916,35.8505,35.7916,35.8406,4301.0
2018-05-15 11:05:00,36.51,36.52,36.46,36.5,5674.0,35.8406,35.8505,35.7916,35.8308,5674.0
2018-05-15 11:10:00,36.5,36.57,36.48,36.52,4403.0,35.8308,35.8995,35.8112,35.8505,4403.0
2018-05-15 11:15:00,36.51,36.53,36.49,36.5,2951.0,35.8406,35.8603,35.821,35.8308,2951.0
2018-05-15 11:20:00,36.49,36.51,36.47,36.5,9609.0,35.821,35.8406,35.8014,35.8308,9609.0
2018-05-15 11:25:00,36.49,36.49,36.43,36.45,4418.0,35.821,35.821,35.7621,35.7817,4418.0
2018-05-15 11:30:00,36.47,36.47,36.44,36.44,28770.0,35.8014,35.8014,35.7719,35.7719,28770.0
2018-05-15 11:35:00,36.43,36.46,36.41,36.44,55789.0,35.7621,35.7916,35.7425,35.7719,55789.0
2018-05-15 11:40:00,36.44,36.49,36.42,36.46,3400.0,35.7719,35.821,35.7523,35.7916,3400.0
2018-05-15 11:45:00,36.46,36.47,36.43,36.46,4710.0,35.7916,35.8014,35.7621,35.7916,4710.0
2018-05-15 11:50:00,36.46,36.47,36.43,36.46,6340.0,35.7916,35.8014,35.7621,35.7916,6340.0
2018-05-15 11:55:00,36.46,36.51,36.39,36.4,12400.0,35.7916,35.8406,35.7228,35.7327,12400.0
2018-05-15 12:00:00,36.4,36.41,36.36,36.38,6194.0,35.7327,35.7425,35.6934,35.713,6194.0
2018-05-15 12:05:00,36.37,36.41,36.36,36.39,6603.0,35.7032,35.7425,35.6934,35.7228,6603.0
2018-05-15 12:10:00,36.4,36.4,36.35,36.4,7089.0,35.7327,35.7327,35.6836,35.7327,7089.0
2018-05-15 12:15:00,36.39,36.44,36.38,36.4,30565.0,35.7228,35.7719,35.713,35.7327,30565.0
2018-05-15 12:20:00,36.4,36.43,36.39,36.39,4865.0,35.7327,35.7621,35.7228,35.7228,4865.0
2018-05-15 12:25:00,36.38,36.38,36.35,36.38,8975.0,35.713,35.713,35.6836,35.713,8975.0
2018-05-15 12:30:00,36.38,36.43,36.37,36.41,9679.0,35.713,35.7621,35.7032,35.7425,9679.0
2018-05-15 12:35:00,36.42,36.45,36.41,36.44,2161.0,35.7523,35.7817,35.7425,35.7719,2161.0
2018-05-15 12:40:00,36.43,36.46,36.43,36.45,2600.0,35.7621,35.7916,35.7621,35.7817,2600.0
2018-05-15 12:45:00,36.46,36.5,36.46,36.47,4200.0,35.7916,35.8308,35.7916,35.8014,4200.0
2018-05-15 12:50:00,36.47,36.49,36.46,36.49,2354.0,35.8014,35.821,35.7916,35.821,2354.0
2018-05-15 12:55:00,36.5,36.53,36.48,36.48,5612.0,35.8308,35.8603,35.8112,35.8112,5612.0
2018-05-15 13:00:00,36.48,36.49,36.45,36.45,6291.0,35.8112,35.821,35.7817,35.7817,6291.0
2018-05-15 13:05:00,36.46,36.46,36.4,36.4,2100.0,35.7916,35.7916,35.7327,35.7327,2100.0
2018-05-15 13:10:00,36.4,36.43,36.4,36.42,2764.0,35.7327,35.7621,35.7327,35.7523,2764.0
2018-05-15 13:15:00,36.42,36.42,36.41,36.42,1900.0,35.7523,35.7523,35.7425,35.7523,1900.0
2018-05-15 13:20:00,36.43,36.44,36.39,36.4,7100.0,35.7621,35.7719,35.7228,35.7327,7100.0
2018-05-15 13:25:00,36.41,36.43,36.4,36.42,5100.0,35.7425,35.7621,35.7327,35.7523,5100.0
2018-05-15 13:30:00,36.41,36.43,36.4,36.43,5261.0,35.7425,35.7621,35.7327,35.7621,5261.0
2018-05-15 13:35:00,36.43,36.45,36.42,36.45,3655.0,35.7621,35.7817,35.7523,35.7817,3655.0
2018-05-15 13:40:00,36.44,36.44,36.41,36.44,2200.0,35.7719,35.7719,35.7425,35.7719,2200.0
2018-05-15 13:45:00,36.44,36.47,36.43,36.47,3211.0,35.7719,35.8014,35.7621,35.8014,3211.0
2018-05-15 13:50:00,36.49,36.49,36.45,36.45,4102.0,35.821,35.821,35.7817,35.7817,4102.0
2018-05-15 13:55:00,36.44,36.44,36.38,36.39,12455.0,35.7719,35.7719,35.713,35.7228,12455.0
2018-05-15 14:00:00,36.38,36.46,36.38,36.46,13205.0,35.713,35.7916,35.713,35.7916,13205.0
2018-05-15 14:05:00,36.46,36.49,36.46,36.47,2002.0,35.7916,35.821,35.7916,35.8014,2002.0
2018-05-15 14:10:00,36.46,36.5,36.45,36.49,3822.0,35.7916,35.8308,35.7817,35.821,3822.0
2018-05-15 14:15:00,36.49,36.5,36.46,36.48,5206.0,35.821,35.8308,35.7916,35.8112,5206.0
2018-05-15 14:20:00,36.48,36.5,36.47,36.47,5076.0,35.8112,35.8308,35.8014,35.8014,5076.0
2018-05-15 14:25:00,36.47,36.53,36.43,36.51,6339.0,35.8014,35.8603,35.7621,35.8406,6339.0
2018-05-15 14:30:00,36.51,36.57,36.5,36.56,5884.0,35.8406,35.8995,35.8308,35.8897,5884.0
2018-05-15 14:35:00,36.57,36.58,36.51,36.51,4504.0,35.8995,35.9094,35.8406,35.8406,4504.0
2018-05-15 14:40:00,36.52,36.53,36.51,36.52,3813.0,35.8505,35.8603,35.8406,35.8505,3813.0
2018-05-15 14:45:00,36.52,36.52,36.47,36.47,4286.0,35.8505,35.8505,35.8014,35.8014,4286.0
2018-05-15 14:50:00,36.48,36.52,36.48,36.51,5283.0,35.8112,35.8505,35.8112,35.8406,5283.0
2018-05-15 14:55:00,36.52,36.53,36.47,36.52,5400.0,35.8505,35.8603,35.8014,35.8505,5400.0
2018-05-15 15:00:00,36.51,36.53,36.48,36.5,11300.0,35.8406,35.8603,35.8112,35.8308,11300.0
2018-05-15 15:05:00,36.5,36.52,36.5,36.52,5536.0,35.8308,35.8505,35.8308,35.8505,5536.0
2018-05-15 15:10:00,36.52,36.53,36.46,36.47,10900.0,35.8505,35.8603,35.7916,35.8014,10900.0
2018-05-15 15:15:00,36.46,36.51,36.46,36.47,18805.0,35.7916,35.8406,35.7916,35.8014,18805.0
2018-05-15 15:20:00,36.47,36.48,36.41,36.43,8000.0,35.8014,35.8112,35.7425,35.7621,8000.0
2018-05-15 15:25:00,36.42,36.46,36.41,36.44,14385.0,35.7523,35.7916,35.7425,35.7719,14385.0
2018-05-15 15:30:00,36.44,36.47,36.43,36.47,13139.0,35.7719,35.8014,35.7621,35.8014,13139.0
2018-05-15 15:35:00,36.48,36.49,36.46,36.46,8946.0,35.8112,35.821,35.7916,35.7916,8946.0
2018-05-15 15:40:00,36.45,36.46,36.42,36.42,47338.0,35.7817,35.7916,35.7523,35.7523,47338.0
2018-05-15 15:45:00,36.42,36.45,36.39,36.4,43779.0,35.7523,35.7817,35.7228,35.7327,43779.0
2018-05-15 15:50:00,36.4,36.48,36.4,36.44,22100.0,35.7327,35.8112,35.7327,35.7719,22100.0
2018-05-15 15:55:00,36.45,36.5,36.41,36.5,44169.0,35.7817,35.8308,35.7425,35.8308,44169.0
2018-05-16 09:30:00,36.55,36.55,36.39,36.53,8417.0,35.8799,35.8799,35.7228,35.8603,8417.0
2018-05-16 09:35:00,36.52,36.66,36.52,36.63,4685.0,35.8505,35.9879,35.8505,35.9584,4685.0
2018-05-16 09:40:00,36.62,36.73,36.62,36.71,8788.0,35.9486,36.0566,35.9486,36.037,8788.0
2018-05-16 09:45:00,36.72,36.77,36.69,36.73,12732.0,36.0468,36.0959,36.0173,36.0566,12732.0
2018-05-16 09:50:00,36.75,36.78,36.49,36.63,33733.0,36.0762,36.1057,35.821,35.9584,33733.0
2018-05-16 09:55:00,36.64,36.71,36.62,36.68,5948.0,35.9683,36.037,35.9486,36.0075,5948.0
2018-05-16 10:00:00,36.67,36.68,36.59,36.61,6456.0,35.9977,36.0075,35.9192,35.9388,6456.0
2018-05-16 10:05:00,36.62,36.65,36.61,36.62,5251.0,35.9486,35.9781,35.9388,35.9486,5251.0
2018-05-16 10:10:00,36.61,36.63,36.56,36.63,2600.0,35.9388,35.9584,35.8897,35.9584,2600.0
2018-05-16 10:15:00,36.63,36.64,36.57,36.57,3500.0,35.9584,35.9683,35.8995,35.8995,3500.0
2018-05-16 10:20:00,36.6,36.64,36.56,36.59,6546.0,35.929,35.9683,35.8897,35.9192,6546.0
2018-05-16 10:25:00,36.6,36.6,36.57,36.57,4900.0,35.929,35.929,35.8995,35.8995,4900.0
2018-05-16 10:30:00,36.56,36.62,36.56,36.6,5300.0,35.8897,35.9486,35.8897,35.929,5300.0
2018-05-16 10:35:00,36.6,36.69,36.59,36.65,5040.0,35.929,36.0173,35.9192,35.9781,5040.0
2018-05-16 10:40:00,36.65,36.68,36.6,36.61,16609.0,35.9781,36.0075,35.929,35.9388,16609.0
2018-05-16 10:45:00,36.61,36.7,36.6,36.7,13701.0,35.9388,36.0272,35.929,36.0272,13701.0
2018-05-16 10:50:00,36.7,36.75,36.65,36.68,5753.0,36.0272,36.0762,35.9781,36.0075,5753.0
2018-05-16 10:55:00,36.69,36.7,36.66,36.66,12765.0,36.0173,36.0272,35.9879,35.9879,12765.0
2018-05-16 11:00:00,36.66,36.66,36.6,36.66,14988.0,35.9879,35.9879,35.929,35.9879,14988.0
2018-05-16 11:05:00,36.67,36.7,36.63,36.64,5399.0,35.9977,36.0272,35.9584,35.9683,5399.0
2018-05-16 11:10:00,36.65,36.68,36.64,36.68,9775.0,35.9781,36.0075,35.9683,36.0075,9775.0
2018-05-16 11:15:00,36.67,36.7,36.64,36.7,10476.0,35.9977,36.0272,35.9683,36.0272,10476.0
2018-05-16 11:20:00,36.7,36.79,36.7,36.7,20454.0,36.0272,36.1155,36.0272,36.0272,20454.0
2018-05-16 11:25:00,36.7,36.72,36.67,36.72,4259.0,36.0272,36.0468,35.9977,36.0468,4259.0
2018-05-16 11:30:00,36.72,36.74,36.72,36.74,900.0,36.0468,36.0664,36.0468,36.0664,900.0
2018-05-16 11:35:00,36.74,36.77,36.71,36.73,13190.0,36.0664,36.0959,36.037,36.0566,13190.0
2018-05-16 11:40:00,36.74,36.77,36.73,36.76,5050.0,36.0664,36.0959,36.0566,36.0861,5050.0
2018-05-16 11:45:00,36.76,36.8,36.76,36.79,2808.0,36.0861,36.1253,36.0861,36.1155,2808.0
2018-05-16 11:50:00,36.79,36.81,36.75,36.77,18957.0,36.1155,36.1351,36.0762,36.0959,18957.0
2018-05-16 11:55:00,36.76,36.76,36.72,36.75,5060.0,36.0861,36.0861,36.0468,36.0762,5060.0
2018-05-16 12:00:00,36.76,36.76,36.75,36.76,905.0,36.0861,36.0861,36.0762,36.0861,905.0
2018-05-16 12:05:00,36.74,36.84,36.74,36.83,6426.0,36.0664,36.1646,36.0664,36.1548,6426.0
2018-05-16 12:10:00,36.84,36.86,36.83,36.85,7400.0,36.1646,36.1842,36.1548,36.1744,7400.0
2018-05-16 12:15:00,36.86,36.86,36.82,36.84,8526.0,36.1842,36.1842,36.145,36.1646,8526.0
2018-05-16 12:20:00,36.84,36.86,36.81,36.86,7208.0,36.1646,36.1842,36.1351,36.1842,7208.0
2018-05-16 12:25:00,36.87,36.88,36.85,36.86,4922.0,36.194,36.2039,36.1744,36.1842,4922.0
2018-05-16 12:30:00,36.87,36.93,36.86,36.91,4402.0,36.194,36.2529,36.1842,36.2333,4402.0
2018-05-16 12:35:00,36.9,36.93,36.89,36.93,2981.0,36.2235,36.2529,36.2137,36.2529,2981.0
2018-05-16 12:40:00,36.96,36.96,36.94,36.94,900.0,36.2824,36.2824,36.2628,36.2628,900.0
2018-05-16 12:45:00,36.95,36.95,36.89,36.9,5700.0,36.2726,36.2726,36.2137,36.2235,5700.0
2018-05-16 12:50:00,36.9,36.93,36.89,36.9,9504.0,36.2235,36.2529,36.2137,36.2235,9504.0
2018-05-16 12:55:00,36.9,36.91,36.9,36.91,1089.0,36.2235,36.2333,36.2235,36.2333,1089.0
2018-05-16 13:00:00,36.9,36.91,36.89,36.91,2200.0,36.2235,36.2333,36.2137,36.2333,2200.0
2018-05-16 13:05:00,36.92,36.92,36.85,36.88,9020.0,36.2431,36.2431,36.1744,36.2039,9020.0
2018-05-16 13:10:00,36.88,36.89,36.87,36.88,3800.0,36.2039,36.2137,36.194,36.2039,3800.0
2018-05-16 13:15:00,36.88,36.9,36.87,36.9,7136.0,36.2039,36.2235,36.194,36.2235,7136.0
2018-05-16 13:20:00,36.9,36.93,36.87,36.89,15753.0,36.2235,36.2529,36.194,36.2137,15753.0
2018-05-16 13:25:00,36.89,36.89,36.82,36.82,33714.0,36.2137,36.2137,36.145,36.145,33714.0
2018-05-16 13:30:00,36.82,36.9,36.82,36.9,10962.0,36.145,36.2235,36.145,36.2235,10962.0
2018-05-16 13:35:00,36.89,36.91,36.87,36.91,1828.0,36.2137,36.2333,36.194,36.2333,1828.0
2018-05-16 13:40:00,36.9,36.93,36.88,36.88,2500.0,36.2235,36.2529,36.2039,36.2039,2500.0
2018-05-16 13:45:00,36.88,36.93,36.88,36.93,5140.0,36.2039,36.2529,36.2039,36.2529,5140.0
2018-05-16 13:50:00,36.94,36.95,36.92,36.95,2760.0,36.2628,36.2726,36.2431,36.2726,2760.0
2018-05-16 13:55:00,36.94,36.95,36.91,36.94,3874.0,36.2628,36.2726,36.2333,36.2628,3874.0
2018-05-16 14:00:00,36.96,36.97,36.95,36.97,2100.0,36.2824,36.2922,36.2726,36.2922,2100.0
2018-05-16 14:05:00,36.95,36.95,36.92,36.92,1790.0,36.2726,36.2726,36.2431,36.2431,1790.0
2018-05-16 14:10:00,36.91,36.95,36.91,36.95,2500.0,36.2333,36.2726,36.2333,36.2726,2500.0
2018-05-16 14:15:00,36.95,36.96,36.93,36.94,5100.0,36.2726,36.2824,36.2529,36.2628,5100.0
2018-05-16 14:20:00,36.93,36.94,36.79,36.84,22412.0,36.2529,36.2628,36.1155,36.1646,22412.0
2018-05-16 14:25:00,36.85,36.86,36.82,36.86,6141.0,36.1744,36.1842,36.145,36.1842,6141.0
2018-05-16 14:30:00,36.86,36.88,36.85,36.85,6000.0,36.1842,36.2039,36.1744,36.1744,6000.0
2018-05-16 14:35:00,36.86,36.89,36.85,36.89,3000.0,36.1842,36.2137,36.1744,36.2137,3000.0
2018-05-16 14:40:00,36.89,36.91,36.88,36.9,11435.0,36.2137,36.2333,36.2039,36.2235,11435.0
2018-05-16 14:45:00,36.89,36.89,36.87,36.88,3244.0,36.2137,36.2137,36.194,36.2039,3244.0
2018-05-16 14:50:00,36.87,36.88,36.83,36.83,77559.0,36.194,36.2039,36.1548,36.1548,77559.0
2018-05-16 14:55:00,36.84,36.91,36.84,36.9,6870.0,36.1646,36.2333,36.1646,36.2235,6870.0
2018-05-16 15:00:00,36.91,36.91,36.86,36.86,22424.0,36.2333,36.2333,36.1842,36.1842,22424.0
2018-05-16 15:05:00,36.86,36.87,36.82,36.84,5408.0,36.1842,36.194,36.145,36.1646,5408.0
2018-05-16 15:10:00,36.84,36.85,36.78,36.8,8527.0,36.1646,36.1744,36.1057,36.1253,8527.0
2018-05-16 15:15:00,36.8,36.85,36.8,36.84,5900.0,36.1253,36.1744,36.1253,36.1646,5900.0
2018-05-16 15:20:00,36.84,36.87,36.83,36.84,5126.0,36.1646,36.194,36.1548,36.1646,5126.0
2018-05-16 15:25:00,36.84,36.84,36.78,36.78,13686.0,36.1646,36.1646,36.1057,36.1057,13686.0
2018-05-16 15:30:00,36.79,36.79,36.73,36.74,77212.0,36.1155,36.1155,36.0566,36.0664,77212.0
2018-05-16 15:35:00,36.74,36.8,36.74,36.79,33367.0,36.0664,36.1253,36.0664,36.1155,33367.0
2018-05-16 15:40:00,36.79,36.81,36.77,36.77,13336.0,36.1155,36.1351,36.0959,36.0959,13336.0
2018-05-16 15:45:00,36.77,36.77,36.72,36.73,35789.0,36.0959,36.0959,36.0468,36.0566,35789.0
2018-05-16 15:50:00,36.74,36.77,36.73,36.76,22545.0,36.0664,36.0959,36.0566,36.0861,22545.0
2018-05-16 15:55:00,36.76,36.77,36.72,36.74,57970.0,36.0861,36.0959,36.0468,36.0664,57970.0
2018-05-17 09:30:00,36.65,36.79,36.65,36.76,12545.0,35.9781,36.1155,35.9781,36.0861,12545.0
2018-05-17 09:35:00,36.76,36.91,36.76,36.82,19692.0,36.0861,36.2333,36.0861,36.145,19692.0
2018-05-17 09:40:00,36.75,36.87,36.75,36.86,13854.0,36.0762,36.194,36.0762,36.1842,13854.0
2018-05-17 09:45:00,36.87,36.94,36.86,36.94,11138.0,36.194,36.2628,36.1842,36.2628,11138.0
2018-05-17 09:50:00,36.95,36.96,36.94,36.96,950.0,36.2726,36.2824,36.2628,36.2824,950.0
2018-05-17 09:55:00,36.96,37.01,36.96,36.99,43782.0,36.2824,36.3315,36.2824,36.3118,43782.0
2018-05-17 10:00:00,36.95,36.99,36.89,36.99,24008.0,36.2726,36.3118,36.2137,36.3118,24008.0
2018-05-17 10:05:00,36.99,37.0,36.93,36.94,17195.0,36.3118,36.3217,36.2529,36.2628,17195.0
2018-05-17 10:10:00,36.91,36.97,36.9,36.95,2990.0,36.2333,36.2922,36.2235,36.2726,2990.0
2018-05-17 10:15:00,36.95,36.96,36.89,36.89,1570.0,36.2726,36.2824,36.2137,36.2137,1570.0
2018-05-17 10:20:00,36.89,37.01,36.89,37.0,9940.0,36.2137,36.3315,36.2137,36.3217,9940.0
2018-05-17 10:25:00,37.0,37.0,36.92,36.93,11494.0,36.3217,36.3217,36.2431,36.2529,11494.0
2018-05-17 10:30:00,36.94,37.0,36.93,37.0,7312.0,36.2628,36.3217,36.2529,36.3217,7312.0
2018-05-17 10:35:00,36.99,37.0,36.94,36.94,11887.0,36.3118,36.3217,36.2628,36.2628,11887.0
2018-05-17 10:40:00,36.94,36.95,36.93,36.95,5507.0,36.2628,36.2726,36.2529,36.2726,5507.0
2018-05-17 10:45:00,36.95,37.0,36.95,36.97,7178.0,36.2726,36.3217,36.2726,36.2922,7178.0
2018-05-17 10:50:00,36.97,37.0,36.96,36.97,14093.0,36.2922,36.3217,36.2824,36.2922,14093.0
2018-05-17 10:55:00,36.98,37.0,36.97,36.97,5152.0,36.302,36.3217,36.2922,36.2922,5152.0
2018-05-17 11:00:00,36.98,37.0,36.97,36.98,9701.0,36.302,36.3217,36.2922,36.302,9701.0
2018-05-17 11:05:00,36.98,36.99,36.95,36.98,12020.0,36.302,36.3118,36.2726,36.302,12020.0
2018-05-17 11:10:00,36.97,37.01,36.96,37.0,15962.0,36.2922,36.3315,36.2824,36.3217,15962.0
2018-05-17 11:15:00,37.0,37.01,36.98,37.0,8332.0,36.3217,36.3315,36.302,36.3217,8332.0
2018-05-17 11:20:00,37.0,37.06,37.0,37.04,13906.0,36.3217,36.3806,36.3217,36.3609,13906.0
2018-05-17 11:25:00,37.03,37.04,36.97,36.99,29266.0,36.3511,36.3609,36.2922,36.3118,29266.0
2018-05-17 11:30:00,36.99,37.01,36.91,36.92,26081.0,36.3118,36.3315,36.2333,36.2431,26081.0
2018-05-17 11:35:00,36.91,36.92,36.88,36.91,4376.0,36.2333,36.2431,36.2039,36.2333,4376.0
2018-05-17 11:40:00,36.91,36.96,36.91,36.94,4679.0,36.2333,36.2824,36.2333,36.2628,4679.0
2018-05-17 11:45:00,36.95,37.0,36.94,36.97,10934.0,36.2726,36.3217,36.2628,36.2922,10934.0
2018-05-17 11:50:00,36.97,36.98,36.95,36.98,10305.0,36.2922,36.302,36.2726,36.302,10305.0
2018-05-17 11:55:00,36.97,36.99,36.97,36.97,10600.0,36.2922,36.3118,36.2922,36.2922,10600.0
2018-05-17 12:00:00,36.98,36.99,36.97,36.98,3344.0,36.302,36.3118,36.2922,36.302,3344.0
2018-05-17 12:05:00,36.97,37.01,36.97,37.0,31312.0,36.2922,36.3315,36.2922,36.3217,31312.0
2018-05-17 12:10:00,37.0,37.01,36.99,37.01,11528.0,36.3217,36.3315,36.3118,36.3315,11528.0
2018-05-17 12:15:00,37.0,37.01,36.94,36.94,9586.0,36.3217,36.3315,36.2628,36.2628,9586.0
2018-05-17 12:20:00,36.94,36.95,36.92,36.92,2496.0,36.2628,36.2726,36.2431,36.2431,2496.0
2018-05-17 12:25:00,36.92,36.98,36.92,36.98,9245.0,36.2431,36.302,36.2431,36.302,9245.0
2018-05-17 12:30:00,36.99,37.01,36.98,37.01,9080.0,36.3118,36.3315,36.302,36.3315,9080.0
2018-05-17 12:35:00,37.01,37.01,36.96,36.96,5480.0,36.3315,36.3315,36.2824,36.2824,5480.0
2018-05-17 12:40:00,36.95,36.96,36.9,36.94,8923.0,36.2726,36.2824,36.2235,36.2628,8923.0
2018-05-17 12:45:00,36.93,36.96,36.92,36.94,16307.0,36.2529,36.2824,36.2431,36.2628,16307.0
2018-05-17 12:50:00,36.95,36.98,36.94,36.95,17339.0,36.2726,36.302,36.2628,36.2726,17339.0
2018-05-17 12:55:00,36.94,36.94,36.92,36.92,7171.0,36.2628,36.2628,36.2431,36.2431,7171.0
2018-05-17 13:00:00,36.92,36.96,36.91,36.91,12052.0,36.2431,36.2824,36.2333,36.2333,12052.0
2018-05-17 13:05:00,36.9,36.9,36.89,36.9,1962.0,36.2235,36.2235,36.2137,36.2235,1962.0
2018-05-17 13:10:00,36.9,36.9,36.84,36.87,4129.0,36.2235,36.2235,36.1646,36.194,4129.0
2018-05-17 13:15:00,36.88,36.91,36.88,36.9,3520.0,36.2039,36.2333,36.2039,36.2235,3520.0
2018-05-17 13:20:00,36.9,36.94,36.89,36.92,4355.0,36.2235,36.2628,36.2137,36.2431,4355.0
2018-05-17 13:25:00,36.91,36.91,36.88,36.89,2856.0,36.2333,36.2333,36.2039,36.2137,2856.0
2018-05-17 13:30:00,36.89,36.92,36.89,36.92,5067.0,36.2137,36.2431,36.2137,36.2431,5067.0
2018-05-17 13:35:00,36.91,36.91,36.87,36.87,2654.0,36.2333,36.2333,36.194,36.194,2654.0
2018-05-17 13:40:00,36.86,36.86,36.79,36.79,22287.0,36.1842,36.1842,36.1155,36.1155,22287.0
2018-05-17 13:45:00,36.79,36.79,36.75,36.77,11856.0,36.1155,36.1155,36.0762,36.0959,11856.0
2018-05-17 13:50:00,36.78,36.81,36.76,36.76,5733.0,36.1057,36.1351,36.0861,36.0861,5733.0
2018-05-17 13:55:00,36.75,36.75,36.7,36.7,4902.0,36.0762,36.0762,36.0272,36.0272,4902.0
2018-05-17 14:00:00,36.7,36.72,36.65,36.67,6538.0,36.0272,36.0468,35.9781,35.9977,6538.0
2018-05-17 14:05:00,36.66,36.76,36.65,36.76,10218.0,35.9879,36.0861,35.9781,36.0861,10218.0
2018-05-17 14:10:00,36.76,36.83,36.76,36.82,6642.0,36.0861,36.1548,36.0861,36.145,6642.0
2018-05-17 14:15:00,36.82,36.85,36.82,36.85,10954.0,36.145,36.1744,36.145,36.1744,10954.0
2018-05-17 14:20:00,36.86,36.86,36.81,36.82,11141.0,36.1842,36.1842,36.1351,36.145,11141.0
2018-05-17 14:25:00,36.82,36.82,36.8,36.82,5542.0,36.145,36.145,36.1253,36.145,5542.0
2018-05-17 14:30:00,36.82,36.82,36.78,36.79,3211.0,36.145,36.145,36.1057,36.1155,3211.0
2018-05-17 14:35:00,36.79,36.8,36.78,36.8,5353.0,36.1155,36.1253,36.1057,36.1253,5353.0
2018-05-17 14:40:00,36.81,36.81,36.75,36.76,6854.0,36.1351,36.1351,36.0762,36.0861,6854.0
2018-05-17 14:45:00,36.77,36.78,36.75,36.77,7939.0,36.0959,36.1057,36.0762,36.0959,7939.0
2018-05-17 14:50:00,36.77,36.78,36.76,36.76,2674.0,36.0959,36.1057,36.0861,36.0861,2674.0
2018-05-17 14:55:00,36.77,36.78,36.75,36.77,9447.0,36.0959,36.1057,36.0762,36.0959,9447.0
2018-05-17 15:00:00,36.78,36.81,36.77,36.8,4092.0,36.1057,36.1351,36.0959,36.1253,4092.0
2018-05-17 15:05:00,36.79,36.8,36.78,36.79,7818.0,36.1155,36.1253,36.1057,36.1155,7818.0
2018-05-17 15:10:00,36.79,36.8,36.73,36.74,16243.0,36.1155,36.1253,36.0566,36.0664,16243.0
2018-05-17 15:15:00,36.73,36.73,36.64,36.66,15691.0,36.0566,36.0566,35.9683,35.9879,15691.0
2018-05-17 15:20:00,36.66,36.72,36.66,36.72,7024.0,35.9879,36.0468,35.9879,36.0468,7024.0
2018-05-17 15:25:00,36.72,36.73,36.65,36.65,9899.0,36.0468,36.0566,35.9781,35.9781,9899.0
2018-05-17 15:30:00,36.65,36.7,36.65,36.7,23129.0,35.9781,36.0272,35.9781,36.0272,23129.0
2018-05-17 15:35:00,36.7,36.7,36.67,36.68,10050.0,36.0272,36.0272,35.9977,36.0075,10050.0
2018-05-17 15:40:00,36.68,36.7,36.66,36.68,22470.0,36.0075,36.0272,35.9879,36.0075,22470.0
2018-05-17 15:45:00,36.68,36.69,36.67,36.68,23526.0,36.0075,36.0173,35.9977,36.0075,23526.0
2018-05-17 15:50:00,36.68,36.69,36.64,36.67,44155.0,36.0075,36.0173,35.9683,35.9977,44155.0
2018-05-17 15:55:00,36.66,36.72,36.66,36.72,75184.0,35.9879,36.0468,35.9879,36.0468,75184.0
2018-05-18 09:30:00,36.77,36.89,36.77,36.84,34885.0,36.0959,36.2137,36.0959,36.1646,34885.0
2018-05-18 09:35:00,36.83,36.9,36.81,36.9,2111.0,36.1548,36.2235,36.1351,36.2235,2111.0
2018-05-18 09:40:00,36.88,36.88,36.83,36.87,3600.0,36.2039,36.2039,36.1548,36.194,3600.0
2018-05-18 09:45:00,36.89,36.97,36.88,36.94,5003.0,36.2137,36.2922,36.2039,36.2628,5003.0
2018-05-18 09:50:00,36.94,36.94,36.86,36.87,5808.0,36.2628,36.2628,36.1842,36.194,5808.0
2018-05-18 09:55:00,36.85,36.85,36.73,36.8,9100.0,36.1744,36.1744,36.0566,36.1253,9100.0
2018-05-18 10:00:00,36.78,36.86,36.73,36.75,18238.0,36.1057,36.1842,36.0566,36.0762,18238.0
2018-05-18 10:05:00,36.75,36.79,36.75,36.78,2400.0,36.0762,36.1155,36.0762,36.1057,2400.0
2018-05-18 10:10:00,36.79,36.81,36.76,36.8,2600.0,36.1155,36.1351,36.0861,36.1253,2600.0
2018-05-18 10:15:00,36.79,36.85,36.79,36.82,4559.0,36.1155,36.1744,36.1155,36.145,4559.0
2018-05-18 10:20:00,36.82,36.88,36.82,36.87,4500.0,36.145,36.2039,36.145,36.194,4500.0
2018-05-18 10:25:00,36.87,36.88,36.84,36.84,3300.0,36.194,36.2039,36.1646,36.1646,3300.0
2018-05-18 10:30:00,36.84,36.85,36.75,36.75,4747.0,36.1646,36.1744,36.0762,36.0762,4747.0
2018-05-18 10:35:00,36.75,36.75,36.7,36.7,2903.0,36.0762,36.0762,36.0272,36.0272,2903.0
2018-05-18 10:40:00,36.68,36.69,36.65,36.68,4800.0,36.0075,36.0173,35.9781,36.0075,4800.0
2018-05-18 10:45:00,36.69,36.71,36.67,36.68,4200.0,36.0173,36.037,35.9977,36.0075,4200.0
2018-05-18 10:50:00,36.68,36.69,36.65,36.68,5212.0,36.0075,36.0173,35.9781,36.0075,5212.0
2018-05-18 10:55:00,36.68,36.69,36.65,36.66,6090.0,36.0075,36.0173,35.9781,35.9879,6090.0
2018-05-18 11:00:00,36.66,36.67,36.63,36.65,7246.0,35.9879,35.9977,35.9584,35.9781,7246.0
2018-05-18 11:05:00,36.64,36.67,36.64,36.66,2256.0,35.9683,35.9977,35.9683,35.9879,2256.0
2018-05-18 11:10:00,36.67,36.7,36.66,36.7,1434.0,35.9977,36.0272,35.9879,36.0272,1434.0
2018-05-18 11:15:00,36.69,36.75,36.69,36.73,1866.0,36.0173,36.0762,36.0173,36.0566,1866.0
2018-05-18 11:20:00,36.75,36.77,36.74,36.75,3809.0,36.0762,36.0959,36.0664,36.0762,3809.0
2018-05-18 11:25:00,36.74,36.74,36.7,36.7,3975.0,36.0664,36.0664,36.0272,36.0272,3975.0
2018-05-18 11:30:00,36.72,36.74,36.68,36.68,2421.0,36.0468,36.0664,36.0075,36.0075,2421.0
2018-05-18 11:35:00,36.69,36.69,36.67,36.69,9579.0,36.0173,36.0173,35.9977,36.0173,9579.0
2018-05-18 11:40:00,36.68,36.69,36.67,36.69,1751.0,36.0075,36.0173,35.9977,36.0173,1751.0
2018-05-18 11:45:00,36.68,36.68,36.66,36.67,3813.0,36.0075,36.0075,35.9879,35.9977,3813.0
2018-05-18 11:50:00,36.67,36.69,36.66,36.68,4458.0,35.9977,36.0173,35.9879,36.0075,4458.0
2018-05-18 11:55:00,36.68,36.72,36.67,36.72,7187.0,36.0075,36.0468,35.9977,36.0468,7187.0
2018-05-18 12:00:00,36.72,36.76,36.71,36.71,5128.0,36.0468,36.0861,36.037,36.037,5128.0
2018-05-18 12:05:00,36.72,36.75,36.72,36.74,3021.0,36.0468,36.0762,36.0468,36.0664,3021.0
2018-05-18 12:10:00,36.74,36.77,36.73,36.73,6168.0,36.0664,36.0959,36.0566,36.0566,6168.0
2018-05-18 12:15:00,36.73,36.75,36.71,36.73,2606.0,36.0566,36.0762,36.037,36.0566,2606.0
2018-05-18 12:20:00,36.75,36.75,36.74,36.74,300.0,36.0762,36.0762,36.0664,36.0664,300.0
2018-05-18 12:25:00,36.74,36.74,36.7,36.71,2682.0,36.0664,36.0664,36.0272,36.037,2682.0
2018-05-18 12:30:00,36.7,36.73,36.7,36.72,2100.0,36.0272,36.0566,36.0272,36.0468,2100.0
2018-05-18 12:35:00,36.73,36.74,36.71,36.74,2616.0,36.0566,36.0664,36.037,36.0664,2616.0
2018-05-18 12:40:00,36.74,36.76,36.74,36.75,2800.0,36.0664,36.0861,36.0664,36.0762,2800.0
2018-05-18 12:45:00,36.75,36.75,36.7,36.7,4505.0,36.0762,36.0762,36.0272,36.0272,4505.0
2018-05-18 12:50:00,36.7,36.71,36.66,36.66,6637.0,36.0272,36.037,35.9879,35.9879,6637.0
2018-05-18 12:55:00,36.67,36.67,36.62,36.62,6662.0,35.9977,35.9977,35.9486,35.9486,6662.0
2018-05-18 13:00:00,36.61,36.66,36.61,36.66,3412.0,35.9388,35.9879,35.9388,35.9879,3412.0
2018-05-18 13:05:00,36.67,36.71,36.67,36.7,1400.0,35.9977,36.037,35.9977,36.0272,1400.0
2018-05-18 13:10:00,36.73,36.73,36.71,36.72,1443.0,36.0566,36.0566,36.037,36.0468,1443.0
2018-05-18 13:15:00,36.72,36.76,36.72,36.75,4024.0,36.0468,36.0861,36.0468,36.0762,4024.0
2018-05-18 13:20:00,36.75,36.78,36.75,36.77,2080.0,36.0762,36.1057,36.0762,36.0959,2080.0
2018-05-18 13:25:00,36.78,36.78,36.75,36.75,3099.0,36.1057,36.1057,36.0762,36.0762,3099.0
2018-05-18 13:30:00,36.75,36.75,36.7,36.7,2340.0,36.0762,36.0762,36.0272,36.0272,2340.0
2018-05-18 13:35:00,36.69,36.74,36.69,36.72,1902.0,36.0173,36.0664,36.0173,36.0468,1902.0
2018-05-18 13:40:00,36.71,36.72,36.68,36.68,3713.0,36.037,36.0468,36.0075,36.0075,3713.0
2018-05-18 13:45:00,36.68,36.72,36.68,36.72,1758.0,36.0075,36.0468,36.0075,36.0468,1758.0
2018-05-18 13:50:00,36.72,36.73,36.72,36.72,1553.0,36.0468,36.0566,36.0468,36.0468,1553.0
2018-05-18 13:55:00,36.73,36.73,36.72,36.73,200.0,36.0566,36.0566,36.0468,36.0566,200.0
2018-05-18 14:00:00,36.72,36.72,36.69,36.69,1101.0,36.0468,36.0468,36.0173,36.0173,1101.0
2018-05-18 14:05:00,36.69,36.7,36.68,36.7,1601.0,36.0173,36.0272,36.0075,36.0272,1601.0
2018-05-18 14:10:00,36.72,36.73,36.7,36.73,5152.0,36.0468,36.0566,36.0272,36.0566,5152.0
2018-05-18 14:15:00,36.73,36.73,36.69,36.71,6493.0,36.0566,36.0566,36.0173,36.037,6493.0
2018-05-18 14:20:00,36.72,36.73,36.71,36.72,6147.0,36.0468,36.0566,36.037,36.0468,6147.0
2018-05-18 14:25:00,36.72,36.73,36.71,36.72,4102.0,36.0468,36.0566,36.037,36.0468,4102.0
2018-05-18 14:30:00,36.71,36.74,36.71,36.74,3575.0,36.037,36.0664,36.037,36.0664,3575.0
2018-05-18 14:35:00,36.75,36.76,36.73,36.75,3209.0,36.0762,36.0861,36.0566,36.0762,3209.0
2018-05-18 14:40:00,36.75,36.75,36.72,36.73,5517.0,36.0762,36.0762,36.0468,36.0566,5517.0
2018-05-18 14:45:00,36.73,36.73,36.69,36.7,4202.0,36.0566,36.0566,36.0173,36.0272,4202.0
2018-05-18 14:50:00,36.7,36.7,36.66,36.67,5884.0,36.0272,36.0272,35.9879,35.9977,5884.0
2018-05-18 14:55:00,36.67,36.68,36.66,36.68,4398.0,35.9977,36.0075,35.9879,36.0075,4398.0
2018-05-18 15:00:00,36.68,36.69,36.63,36.63,5469.0,36.0075,36.0173,35.9584,35.9584,5469.0
2018-05-18 15:05:00,36.63,36.64,36.61,36.62,7721.0,35.9584,35.9683,35.9388,35.9486,7721.0
2018-05-18 15:10:00,36.62,36.62,36.61,36.61,2450.0,35.9486,35.9486,35.9388,35.9388,2450.0
2018-05-18 15:15:00,36.61,36.64,36.61,36.62,7661.0,35.9388,35.9683,35.9388,35.9486,7661.0
2018-05-18 15:20:00,36.63,36.63,36.62,36.62,4315.0,35.9584,35.9584,35.9486,35.9486,4315.0
2018-05-18 15:25:00,36.62,36.64,36.61,36.64,3969.0,35.9486,35.9683,35.9388,35.9683,3969.0
2018-05-18 15:30:00,36.64,36.65,36.64,36.65,2662.0,35.9683,35.9781,35.9683,35.9781,2662.0
2018-05-18 15:35:00,36.64,36.69,36.64,36.69,10433.0,35.9683,36.0173,35.9683,36.0173,10433.0
2018-05-18 15:40:00,36.68,36.69,36.67,36.67,10372.0,36.0075,36.0173,35.9977,35.9977,10372.0
2018-05-18 15:45:00,36.67,36.68,36.65,36.66,20562.0,35.9977,36.0075,35.9781,35.9879,20562.0
2018-05-18 15:50:00,36.66,36.68,36.65,36.68,23117.0,35.9879,36.0075,35.9781,36.0075,23117.0
2018-05-18 15:55:00,36.67,36.68,36.62,36.62,47778.0,35.9977,36.0075,35.9486,35.9486,47778.0
2018-05-21 09:30:00,36.84,37.0,36.84,36.95,33832.0,36.1646,36.3217,36.1646,36.2726,33832.0
2018-05-21 09:35:00,36.95,36.99,36.95,36.96,7008.0,36.2726,36.3118,36.2726,36.2824,7008.0
2018-05-21 09:40:00,36.97,37.03,36.93,37.02,11875.0,36.2922,36.3511,36.2529,36.3413,11875.0
2018-05-21 09:45:00,37.02,37.02,36.85,36.86,15199.0,36.3413,36.3413,36.1744,36.1842,15199.0
2018-05-21 09:50:00,36.86,36.87,36.83,36.86,2622.0,36.1842,36.194,36.1548,36.1842,2622.0
2018-05-21 09:55:00,36.87,36.9,36.85,36.86,6049.0,36.194,36.2235,36.1744,36.1842,6049.0
2018-05-21 10:00:00,36.86,36.87,36.78,36.78,6600.0,36.1842,36.194,36.1057,36.1057,6600.0
2018-05-21 10:05:00,36.83,36.85,36.79,36.84,2857.0,36.1548,36.1744,36.1155,36.1646,2857.0
2018-05-21 10:10:00,36.86,36.87,36.8,36.81,10311.0,36.1842,36.194,36.1253,36.1351,10311.0
2018-05-21 10:15:00,36.81,36.9,36.81,36.9,4832.0,36.1351,36.2235,36.1351,36.2235,4832.0
2018-05-21 10:20:00,36.9,36.92,36.87,36.9,8878.0,36.2235,36.2431,36.194,36.2235,8878.0
2018-05-21 10:25:00,36.91,36.95,36.91,36.91,2850.0,36.2333,36.2726,36.2333,36.2333,2850.0
2018-05-21 10:30:00,36.93,37.0,36.93,36.99,21250.0,36.2529,36.3217,36.2529,36.3118,21250.0
2018-05-21 10:35:00,36.99,37.01,36.97,36.99,6535.0,36.3118,36.3315,36.2922,36.3118,6535.0
2018-05-21 10:40:00,36.99,37.01,36.92,36.96,4180.0,36.3118,36.3315,36.2431,36.2824,4180.0
2018-05-21 10:45:00,36.98,36.99,36.96,36.97,1400.0,36.302,36.3118,36.2824,36.2922,1400.0
2018-05-21 10:50:00,36.98,36.99,36.97,36.97,4470.0,36.302,36.3118,36.2922,36.2922,4470.0
2018-05-21 10:55:00,36.99,37.01,36.96,36.98,7609.0,36.3118,36.3315,36.2824,36.302,7609.0
2018-05-21 11:00:00,36.99,37.0,36.96,36.98,3072.0,36.3118,36.3217,36.2824,36.302,3072.0
2018-05-21 11:05:00,36.97,36.98,36.94,36.95,3550.0,36.2922,36.302,36.2628,36.2726,3550.0
2018-05-21 11:10:00,36.97,37.0,36.93,36.93,4669.0,36.2922,36.3217,36.2529,36.2529,4669.0
2018-05-21 11:15:00,36.95,36.96,36.89,36.91,7400.0,36.2726,36.2824,36.2137,36.2333,7400.0
2018-05-21 11:20:00,36.91,36.96,36.9,36.93,2975.0,36.2333,36.2824,36.2235,36.2529,2975.0
2018-05-21 11:25:00,36.93,36.93,36.85,36.85,4130.0,36.2529,36.2529,36.1744,36.1744,4130.0
2018-05-21 11:30:00,36.85,36.89,36.84,36.84,3802.0,36.1744,36.2137,36.1646,36.1646,3802.0
2018-05-21 11:35:00,36.83,36.89,36.82,36.89,2898.0,36.1548,36.2137,36.145,36.2137,2898.0
2018-05-21 11:40:00,36.88,36.89,36.87,36.89,3025.0,36.2039,36.2137,36.194,36.2137,3025.0
2018-05-21 11:45:00,36.88,36.9,36.88,36.9,2100.0,36.2039,36.2235,36.2039,36.2235,2100.0
2018-05-21 11:50:00,36.9,36.91,36.84,36.85,2996.0,36.2235,36.2333,36.1646,36.1744,2996.0
2018-05-21 11:55:00,36.85,36.88,36.85,36.87,3803.0,36.1744,36.2039,36.1744,36.194,3803.0
2018-05-21 12:00:00,36.88,36.88,36.85,36.88,5424.0,36.2039,36.2039,36.1744,36.2039,5424.0
2018-05-21 12:05:00,36.89,36.89,36.85,36.86,2000.0,36.2137,36.2137,36.1744,36.1842,2000.0
2018-05-21 12:10:00,36.85,36.94,36.85,36.94,5402.0,36.1744,36.2628,36.1744,36.2628,5402.0
2018-05-21 12:15:00,36.91,36.91,36.89,36.89,1569.0,36.2333,36.2333,36.2137,36.2137,1569.0
2018-05-21 12:20:00,36.89,36.91,36.88,36.91,2600.0,36.2137,36.2333,36.2039,36.2333,2600.0
2018-05-21 12:25:00,36.9,36.92,36.9,36.91,1800.0,36.2235,36.2431,36.2235,36.2333,1800.0
2018-05-21 12:30:00,36.88,36.88,36.85,36.86,4476.0,36.2039,36.2039,36.1744,36.1842,4476.0
2018-05-21 12:35:00,36.87,36.88,36.85,36.87,4237.0,36.194,36.2039,36.1744,36.194,4237.0
2018-05-21 12:40:00,36.87,36.87,36.85,36.87,2384.0,36.194,36.194,36.1744,36.194,2384.0
2018-05-21 12:45:00,36.87,36.9,36.87,36.88,3200.0,36.194,36.2235,36.194,36.2039,3200.0
2018-05-21 12:50:00,36.88,36.89,36.88,36.89,1786.0,36.2039,36.2137,36.2039,36.2137,1786.0
2018-05-21 12:55:00,36.88,36.89,36.87,36.87,4056.0,36.2039,36.2137,36.194,36.194,4056.0
2018-05-21 13:00:00,36.88,36.88,36.87,36.87,2310.0,36.2039,36.2039,36.194,36.194,2310.0
2018-05-21 13:05:00,36.87,36.88,36.85,36.88,4314.0,36.194,36.2039,36.1744,36.2039,4314.0
2018-05-21 13:10:00,36.88,36.93,36.86,36.88,5152.0,36.2039,36.2529,36.1842,36.2039,5152.0
2018-05-21 13:15:00,36.88,36.9,36.87,36.9,1925.0,36.2039,36.2235,36.194,36.2235,1925.0
2018-05-21 13:20:00,36.89,36.89,36.87,36.87,3306.0,36.2137,36.2137,36.194,36.194,3306.0
2018-05-21 13:25:00,36.88,36.88,36.84,36.85,4320.0,36.2039,36.2039,36.1646,36.1744,4320.0
2018-05-21 13:30:00,36.85,36.88,36.84,36.86,4534.0,36.1744,36.2039,36.1646,36.1842,4534.0
2018-05-21 13:35:00,36.86,36.89,36.86,36.89,2672.0,36.1842,36.2137,36.1842,36.2137,2672.0
2018-05-21 13:40:00,36.9,36.92,36.89,36.89,7895.0,36.2235,36.2431,36.2137,36.2137,7895.0
2018-05-21 13:45:00,36.9,36.9,36.86,36.87,3966.0,36.2235,36.2235,36.1842,36.194,3966.0
2018-05-21 13:50:00,36.87,36.88,36.87,36.88,3697.0,36.194,36.2039,36.194,36.2039,3697.0
2018-05-21 13:55:00,36.87,36.92,36.87,36.92,2400.0,36.194,36.2431,36.194,36.2431,2400.0
2018-05-21 14:00:00,36.91,36.96,36.9,36.95,5004.0,36.2333,36.2824,36.2235,36.2726,5004.0
2018-05-21 14:05:00,36.95,37.0,36.94,36.98,7674.0,36.2726,36.3217,36.2628,36.302,7674.0
2018-05-21 14:10:00,36.98,36.99,36.97,36.97,2800.0,36.302,36.3118,36.2922,36.2922,2800.0
2018-05-21 14:15:00,36.96,36.99,36.96,36.97,3702.0,36.2824,36.3118,36.2824,36.2922,3702.0
2018-05-21 14:20:00,36.96,36.98,36.96,36.98,1355.0,36.2824,36.302,36.2824,36.302,1355.0
2018-05-21 14:25:00,36.98,37.0,36.97,36.98,4236.0,36.302,36.3217,36.2922,36.302,4236.0
2018-05-21 14:30:00,36.98,36.98,36.93,36.94,4600.0,36.302,36.302,36.2529,36.2628,4600.0
2018-05-21 14:35:00,36.94,36.95,36.93,36.95,4833.0,36.2628,36.2726,36.2529,36.2726,4833.0
2018-05-21 14:40:00,36.96,37.0,36.96,37.0,4885.0,36.2824,36.3217,36.2824,36.3217,4885.0
2018-05-21 14:45:00,37.0,37.01,36.97,36.99,8863.0,36.3217,36.3315,36.2922,36.3118,8863.0
2018-05-21 14:50:00,37.0,37.0,36.98,37.0,3739.0,36.3217,36.3217,36.302,36.3217,3739.0
2018-05-21 14:55:00,37.0,37.0,36.95,36.95,8327.0,36.3217,36.3217,36.2726,36.2726,8327.0
2018-05-21 15:00:00,36.95,36.96,36.94,36.95,2812.0,36.2726,36.2824,36.2628,36.2726,2812.0
2018-05-21 15:05:00,36.95,36.96,36.93,36.95,5375.0,36.2726,36.2824,36.2529,36.2726,5375.0
2018-05-21 15:10:00,36.95,36.97,36.94,36.95,3496.0,36.2726,36.2922,36.2628,36.2726,3496.0
2018-05-21 15:15:00,36.96,36.96,36.94,36.95,7537.0,36.2824,36.2824,36.2628,36.2726,7537.0
2018-05-21 15:20:00,36.95,36.95,36.94,36.95,2367.0,36.2726,36.2726,36.2628,36.2726,2367.0
2018-05-21 15:25:00,36.94,36.95,36.91,36.92,9242.0,36.2628,36.2726,36.2333,36.2431,9242.0
2018-05-21 15:30:00,36.92,36.93,36.9,36.92,10350.0,36.2431,36.2529,36.2235,36.2431,10350.0
2018-05-21 15:35:00,36.92,36.93,36.91,36.92,5200.0,36.2431,36.2529,36.2333,36.2431,5200.0
2018-05-21 15:40:00,36.92,36.93,36.9,36.91,7062.0,36.2431,36.2529,36.2235,36.2333,7062.0
2018-05-21 15:45:00,36.9,36.93,36.89,36.92,13632.0,36.2235,36.2529,36.2137,36.2431,13632.0
2018-05-21 15:50:00,36.93,36.96,36.92,36.95,13901.0,36.2529,36.2824,36.2431,36.2726,13901.0
2018-05-21 15:55:00,36.96,36.96,36.9,36.93,43571.0,36.2824,36.2824,36.2235,36.2529,43571.0
2018-05-22 09:30:00,36.77,36.77,36.5,36.72,29276.0,36.0959,36.0959,35.8308,36.0468,29276.0
2018-05-22 09:35:00,36.78,36.78,36.65,36.67,7379.0,36.1057,36.1057,35.9781,35.9977,7379.0
2018-05-22 09:40:00,36.67,36.71,36.62,36.69,4634.0,35.9977,36.037,35.9486,36.0173,4634.0
2018-05-22 09:45:00,36.66,36.68,36.66,36.67,1600.0,35.9879,36.0075,35.9879,35.9977,1600.0
2018-05-22 09:50:00,36.66,36.68,36.63,36.66,6885.0,35.9879,36.0075,35.9584,35.9879,6885.0
2018-05-22 09:55:00,36.68,36.68,36.6,36.62,6125.0,36.0075,36.0075,35.929,35.9486,6125.0
2018-05-22 10:00:00,36.62,36.68,36.59,36.67,8265.0,35.9486,36.0075,35.9192,35.9977,8265.0
2018-05-22 10:05:00,36.68,36.71,36.66,36.69,6500.0,36.0075,36.037,35.9879,36.0173,6500.0
2018-05-22 10:10:00,36.7,36.76,36.64,36.64,4521.0,36.0272,36.0861,35.9683,35.9683,4521.0
2018-05-22 10:15:00,36.64,36.65,36.62,36.65,4329.0,35.9683,35.9781,35.9486,35.9781,4329.0
2018-05-22 10:20:00,36.63,36.63,36.61,36.62,2800.0,35.9584,35.9584,35.9388,35.9486,2800.0
2018-05-22 10:25:00,36.62,36.65,36.58,36.59,5400.0,35.9486,35.9781,35.9094,35.9192,5400.0
2018-05-22 10:30:00,36.6,36.64,36.56,36.63,11310.0,35.929,35.9683,35.8897,35.9584,11310.0
2018-05-22 10:35:00,36.62,36.63,36.59,36.61,3800.0,35.9486,35.9584,35.9192,35.9388,3800.0
2018-05-22 10:40:00,36.6,36.62,36.59,36.62,2300.0,35.929,35.9486,35.9192,35.9486,2300.0
2018-05-22 10:45:00,36.62,36.62,36.57,36.6,6000.0,35.9486,35.9486,35.8995,35.929,6000.0
2018-05-22 10:50:00,36.6,36.63,36.59,36.59,3624.0,35.929,35.9584,35.9192,35.9192,3624.0
2018-05-22 10:55:00,36.59,36.65,36.59,36.6,6527.0,35.9192,35.9781,35.9192,35.929,6527.0
2018-05-22 11:00:00,36.59,36.61,36.57,36.61,6000.0,35.9192,35.9388,35.8995,35.9388,6000.0
2018-05-22 11:05:00,36.64,36.66,36.62,36.62,2662.0,35.9683,35.9879,35.9486,35.9486,2662.0
2018-05-22 11:10:00,36.62,36.63,36.57,36.6,10731.0,35.9486,35.9584,35.8995,35.929,10731.0
2018-05-22 11:15:00,36.6,36.68,36.59,36.68,6633.0,35.929,36.0075,35.9192,36.0075,6633.0
2018-05-22 11:20:00,36.67,36.67,36.66,36.67,1722.0,35.9977,35.9977,35.9879,35.9977,1722.0
2018-05-22 11:25:00,36.67,36.68,36.64,36.64,4457.0,35.9977,36.0075,35.9683,35.9683,4457.0
2018-05-22 11:30:00,36.65,36.66,36.64,36.65,7160.0,35.9781,35.9879,35.9683,35.9781,7160.0
2018-05-22 11:35:00,36.66,36.67,36.64,36.66,3900.0,35.9879,35.9977,35.9683,35.9879,3900.0
2018-05-22 11:40:00,36.66,36.66,36.62,36.62,5700.0,35.9879,35.9879,35.9486,35.9486,5700.0
2018-05-22 11:45:00,36.63,36.65,36.62,36.62,3100.0,35.9584,35.9781,35.9486,35.9486,3100.0
2018-05-22 11:50:00,36.61,36.62,36.55,36.59,33302.0,35.9388,35.9486,35.8799,35.9192,33302.0
2018-05-22 11:55:00,36.6,36.6,36.56,36.58,7378.0,35.929,35.929,35.8897,35.9094,7378.0
2018-05-22 12:00:00,36.57,36.61,36.57,36.61,1712.0,35.8995,35.9388,35.8995,35.9388,1712.0
2018-05-22 12:05:00,36.6,36.63,36.6,36.61,2340.0,35.929,35.9584,35.929,35.9388,2340.0
2018-05-22 12:10:00,36.62,36.66,36.62,36.64,5872.0,35.9486,35.9879,35.9486,35.9683,5872.0
2018-05-22 12:15:00,36.64,36.71,36.64,36.71,8471.0,35.9683,36.037,35.9683,36.037,8471.0
2018-05-22 12:20:00,36.7,36.73,36.7,36.72,6159.0,36.0272,36.0566,36.0272,36.0468,6159.0
2018-05-22 12:25:00,36.73,36.74,36.69,36.7,5510.0,36.0566,36.0664,36.0173,36.0272,5510.0
2018-05-22 12:30:00,36.7,36.7,36.66,36.67,4800.0,36.0272,36.0272,35.9879,35.9977,4800.0
2018-05-22 12:35:00,36.67,36.69,36.67,36.69,3202.0,35.9977,36.0173,35.9977,36.0173,3202.0
2018-05-22 12:40:00,36.68,36.68,36.63,36.64,2699.0,36.0075,36.0075,35.9584,35.9683,2699.0
2018-05-22 12:45:00,36.63,36.68,36.62,36.66,3878.0,35.9584,36.0075,35.9486,35.9879,3878.0
2018-05-22 12:50:00,36.66,36.68,36.66,36.66,3548.0,35.9879,36.0075,35.9879,35.9879,3548.0
2018-05-22 12:55:00,36.66,36.67,36.65,36.67,4915.0,35.9879,35.9977,35.9781,35.9977,4915.0
2018-05-22 13:00:00,36.67,36.67,36.65,36.66,3108.0,35.9977,35.9977,35.9781,35.9879,3108.0
2018-05-22 13:05:00,36.65,36.69,36.65,36.68,4413.0,35.9781,36.0173,35.9781,36.0075,4413.0
2018-05-22 13:10:00,36.68,36.69,36.67,36.67,1800.0,36.0075,36.0173,35.9977,35.9977,1800.0
2018-05-22 13:15:00,36.67,36.67,36.65,36.66,2015.0,35.9977,35.9977,35.9781,35.9879,2015.0
2018-05-22 13:20:00,36.65,36.65,36.6,36.6,3413.0,35.9781,35.9781,35.929,35.929,3413.0
2018-05-22 13:25:00,36.61,36.64,36.61,36.63,7625.0,35.9388,35.9683,35.9388,35.9584,7625.0
2018-05-22 13:30:00,36.62,36.63,36.61,36.61,2277.0,35.9486,35.9584,35.9388,35.9388,2277.0
2018-05-22 13:35:00,36.61,36.61,36.6,36.61,2300.0,35.9388,35.9388,35.929,35.9388,2300.0
2018-05-22 13:40:00,36.61,36.62,36.56,36.56,5209.0,35.9388,35.9486,35.8897,35.8897,5209.0
2018-05-22 13:45:00,36.55,36.56,36.54,36.55,2778.0,35.8799,35.8897,35.8701,35.8799,2778.0
2018-05-22 13:50:00,36.54,36.57,36.54,36.56,4744.0,35.8701,35.8995,35.8701,35.8897,4744.0
2018-05-22 13:55:00,36.58,36.58,36.57,36.57,1700.0,35.9094,35.9094,35.8995,35.8995,1700.0
2018-05-22 14:00:00,36.57,36.6,36.56,36.59,6456.0,35.8995,35.929,35.8897,35.9192,6456.0
2018-05-22 14:05:00,36.6,36.6,36.55,36.55,4993.0,35.929,35.929,35.8799,35.8799,4993.0
2018-05-22 14:10:00,36.56,36.58,36.55,36.58,4344.0,35.8897,35.9094,35.8799,35.9094,4344.0
2018-05-22 14:15:00,36.58,36.61,36.57,36.6,4906.0,35.9094,35.9388,35.8995,35.929,4906.0
2018-05-22 14:20:00,36.59,36.59,36.57,36.57,2679.0,35.9192,35.9192,35.8995,35.8995,2679.0
2018-05-22 14:25:00,36.57,36.59,36.56,36.58,11380.0,35.8995,35.9192,35.8897,35.9094,11380.0
2018-05-22 14:30:00,36.57,36.59,36.56,36.56,6278.0,35.8995,35.9192,35.8897,35.8897,6278.0
2018-05-22 14:35:00,36.56,36.57,36.52,36.52,4624.0,35.8897,35.8995,35.8505,35.8505,4624.0
2018-05-22 14:40:00,36.52,36.53,36.49,36.49,8957.0,35.8505,35.8603,35.821,35.821,8957.0
2018-05-22 14:45:00,36.5,36.51,36.47,36.47,9807.0,35.8308,35.8406,35.8014,35.8014,9807.0
2018-05-22 14:50:00,36.47,36.48,36.44,36.44,12408.0,35.8014,35.8112,35.7719,35.7719,12408.0
2018-05-22 14:55:00,36.44,36.44,36.4,36.4,4614.0,35.7719,35.7719,35.7327,35.7327,4614.0
2018-05-22 15:00:00,36.39,36.39,36.37,36.39,22082.0,35.7228,35.7228,35.7032,35.7228,22082.0
2018-05-22 15:05:00,36.38,36.38,36.34,36.34,10885.0,35.713,35.713,35.6738,35.6738,10885.0
2018-05-22 15:10:00,36.34,36.34,36.29,36.3,10803.0,35.6738,35.6738,35.6247,35.6345,10803.0
2018-05-22 15:15:00,36.3,36.37,36.3,36.35,9770.0,35.6345,35.7032,35.6345,35.6836,9770.0
2018-05-22 15:20:00,36.35,36.36,36.32,36.35,11013.0,35.6836,35.6934,35.6541,35.6836,11013.0
2018-05-22 15:25:00,36.36,36.37,36.33,36.34,7174.0,35.6934,35.7032,35.6639,35.6738,7174.0
2018-05-22 15:30:00,36.34,36.35,36.32,36.34,16152.0,35.6738,35.6836,35.6541,35.6738,16152.0
2018-05-22 15:35:00,36.34,36.34,36.3,36.32,18379.0,35.6738,35.6738,35.6345,35.6541,18379.0
2018-05-22 15:40:00,36.31,36.33,36.29,36.29,20940.0,35.6443,35.6639,35.6247,35.6247,20940.0
2018-05-22 15:45:00,36.29,36.3,36.26,36.27,29542.0,35.6247,35.6345,35.5952,35.605,29542.0
2018-05-22 15:50:00,36.27,36.27,36.17,36.18,63374.0,35.605,35.605,35.5069,35.5167,63374.0
2018-05-22 15:55:00,36.18,36.2,36.16,36.19,103021.0,35.5167,35.5363,35.4971,35.5265,103021.0
2018-05-23 09:30:00,35.9,36.11,35.76,35.76,32925.0,35.2418,35.448,35.1044,35.1044,32925.0
2018-05-23 09:35:00,35.72,35.73,35.64,35.72,17276.0,35.0651,35.0749,34.9866,35.0651,17276.0
2018-05-23 09:40:00,35.71,35.8,35.68,35.68,12490.0,35.0553,35.1437,35.0259,35.0259,12490.0
2018-05-23 09:45:00,35.68,35.72,35.57,35.62,13314.0,35.0259,35.0651,34.9179,34.967,13314.0
2018-05-23 09:50:00,35.62,35.62,35.57,35.59,14096.0,34.967,34.967,34.9179,34.9375,14096.0
2018-05-23 09:55:00,35.59,35.63,35.56,35.59,15996.0,34.9375,34.9768,34.9081,34.9375,15996.0
2018-05-23 10:00:00,35.58,35.66,35.56,35.66,8799.0,34.9277,35.0062,34.9081,35.0062,8799.0
2018-05-23 10:05:00,35.67,35.72,35.66,35.66,8089.0,35.016,35.0651,35.0062,35.0062,8089.0
2018-05-23 10:10:00,35.66,35.72,35.66,35.68,13283.0,35.0062,35.0651,35.0062,35.0259,13283.0
2018-05-23 10:15:00,35.68,35.68,35.64,35.66,8773.0,35.0259,35.0259,34.9866,35.0062,8773.0
2018-05-23 10:20:00,35.65,35.73,35.65,35.69,11441.0,34.9964,35.0749,34.9964,35.0357,11441.0
2018-05-23 10:25:00,35.7,35.7,35.65,35.66,3247.0,35.0455,35.0455,34.9964,35.0062,3247.0
2018-05-23 10:30:00,35.65,35.65,35.57,35.58,9299.0,34.9964,34.9964,34.9179,34.9277,9299.0
2018-05-23 10:35:00,35.57,35.59,35.51,35.53,10394.0,34.9179,34.9375,34.859,34.8786,10394.0
2018-05-23 10:40:00,35.53,35.56,35.51,35.56,8889.0,34.8786,34.9081,34.859,34.9081,8889.0
2018-05-23 10:45:00,35.55,35.55,35.43,35.44,9660.0,34.8982,34.8982,34.7804,34.7903,9660.0
2018-05-23 10:50:00,35.44,35.5,35.44,35.5,8347.0,34.7903,34.8492,34.7903,34.8492,8347.0
2018-05-23 10:55:00,35.48,35.55,35.47,35.51,7724.0,34.8295,34.8982,34.8197,34.859,7724.0
2018-05-23 11:00:00,35.51,35.55,35.5,35.52,7470.0,34.859,34.8982,34.8492,34.8688,7470.0
2018-05-23 11:05:00,35.52,35.52,35.46,35.47,10427.0,34.8688,34.8688,34.8099,34.8197,10427.0
2018-05-23 11:10:00,35.47,35.48,35.45,35.47,7018.0,34.8197,34.8295,34.8001,34.8197,7018.0
2018-05-23 11:15:00,35.47,35.49,35.46,35.48,5837.0,34.8197,34.8393,34.8099,34.8295,5837.0
2018-05-23 11:20:00,35.47,35.48,35.44,35.48,29366.0,34.8197,34.8295,34.7903,34.8295,29366.0
2018-05-23 11:25:00,35.48,35.5,35.45,35.46,9300.0,34.8295,34.8492,34.8001,34.8099,9300.0
2018-05-23 11:30:00,35.46,35.49,35.44,35.45,7704.0,34.8099,34.8393,34.7903,34.8001,7704.0
2018-05-23 11:35:00,35.45,35.46,35.37,35.39,9323.0,34.8001,34.8099,34.7215,34.7412,9323.0
2018-05-23 11:40:00,35.4,35.43,35.39,35.43,8794.0,34.751,34.7804,34.7412,34.7804,8794.0
2018-05-23 11:45:00,35.42,35.44,35.42,35.43,8020.0,34.7706,34.7903,34.7706,34.7804,8020.0
2018-05-23 11:50:00,35.43,35.47,35.42,35.44,11975.0,34.7804,34.8197,34.7706,34.7903,11975.0
2018-05-23 11:55:00,35.44,35.45,35.37,35.37,6899.0,34.7903,34.8001,34.7215,34.7215,6899.0
2018-05-23 12:00:00,35.37,35.4,35.37,35.4,4134.0,34.7215,34.751,34.7215,34.751,4134.0
2018-05-23 12:05:00,35.4,35.44,35.39,35.43,7741.0,34.751,34.7903,34.7412,34.7804,7741.0
2018-05-23 12:10:00,35.42,35.42,35.39,35.41,5107.0,34.7706,34.7706,34.7412,34.7608,5107.0
2018-05-23 12:15:00,35.4,35.4,35.36,35.38,7616.0,34.751,34.751,34.7117,34.7314,7616.0
2018-05-23 12:20:00,35.38,35.39,35.36,35.36,4647.0,34.7314,34.7412,34.7117,34.7117,4647.0
2018-05-23 12:25:00,35.36,35.36,35.3,35.34,13481.0,34.7117,34.7117,34.6528,34.6921,13481.0
2018-05-23 12:30:00,35.35,35.37,35.34,35.36,9653.0,34.7019,34.7215,34.6921,34.7117,9653.0
2018-05-23 12:35:00,35.35,35.35,35.31,35.34,8212.0,34.7019,34.7019,34.6626,34.6921,8212.0
2018-05-23 12:40:00,35.35,35.39,35.33,35.34,9186.0,34.7019,34.7412,34.6823,34.6921,9186.0
2018-05-23 12:45:00,35.33,35.34,35.31,35.32,8518.0,34.6823,34.6921,34.6626,34.6725,8518.0
2018-05-23 12:50:00,35.32,35.35,35.31,35.34,7960.0,34.6725,34.7019,34.6626,34.6921,7960.0
2018-05-23 12:55:00,35.34,35.37,35.33,35.36,4567.0,34.6921,34.7215,34.6823,34.7117,4567.0
2018-05-23 13:00:00,35.35,35.35,35.31,35.31,5357.0,34.7019,34.7019,34.6626,34.6626,5357.0
2018-05-23 13:05:00,35.31,35.31,35.27,35.27,6034.0,34.6626,34.6626,34.6234,34.6234,6034.0
2018-05-23 13:10:00,35.27,35.28,35.25,35.27,11493.0,34.6234,34.6332,34.6037,34.6234,11493.0
2018-05-23 13:15:00,35.26,35.28,35.25,35.26,18007.0,34.6136,34.6332,34.6037,34.6136,18007.0
2018-05-23 13:20:00,35.26,35.27,35.23,35.23,12829.0,34.6136,34.6234,34.5841,34.5841,12829.0
2018-05-23 13:25:00,35.23,35.24,35.23,35.23,3438.0,34.5841,34.5939,34.5841,34.5841,3438.0
2018-05-23 13:30:00,35.23,35.24,35.2,35.2,17138.0,34.5841,34.5939,34.5547,34.5547,17138.0
2018-05-23 13:35:00,35.2,35.21,35.16,35.2,18382.0,34.5547,34.5645,34.5154,34.5547,18382.0
2018-05-23 13:40:00,35.2,35.22,35.19,35.2,28655.0,34.5547,34.5743,34.5448,34.5547,28655.0
2018-05-23 13:45:00,35.2,35.3,35.19,35.3,39683.0,34.5547,34.6528,34.5448,34.6528,39683.0
2018-05-23 13:50:00,35.29,35.33,35.29,35.32,13560.0,34.643,34.6823,34.643,34.6725,13560.0
2018-05-23 13:55:00,35.31,35.32,35.29,35.3,7120.0,34.6626,34.6725,34.643,34.6528,7120.0
2018-05-23 14:00:00,35.3,35.39,35.3,35.37,14809.0,34.6528,34.7412,34.6528,34.7215,14809.0
2018-05-23 14:05:00,35.37,35.46,35.36,35.44,9809.0,34.7215,34.8099,34.7117,34.7903,9809.0
2018-05-23 14:10:00,35.46,35.48,35.44,35.48,10670.0,34.8099,34.8295,34.7903,34.8295,10670.0
2018-05-23 14:15:00,35.47,35.51,35.46,35.47,13128.0,34.8197,34.859,34.8099,34.8197,13128.0
2018-05-23 14:20:00,35.47,35.47,35.4,35.42,9889.0,34.8197,34.8197,34.751,34.7706,9889.0
2018-05-23 14:25:00,35.42,35.46,35.42,35.45,10115.0,34.7706,34.8099,34.7706,34.8001,10115.0
2018-05-23 14:30:00,35.44,35.45,35.43,35.44,6222.0,34.7903,34.8001,34.7804,34.7903,6222.0
2018-05-23 14:35:00,35.44,35.44,35.4,35.42,6788.0,34.7903,34.7903,34.751,34.7706,6788.0
2018-05-23 14:40:00,35.41,35.45,35.41,35.44,5448.0,34.7608,34.8001,34.7608,34.7903,5448.0
2018-05-23 14:45:00,35.44,35.48,35.42,35.45,11914.0,34.7903,34.8295,34.7706,34.8001,11914.0
2018-05-23 14:50:00,35.45,35.47,35.44,35.46,7465.0,34.8001,34.8197,34.7903,34.8099,7465.0
2018-05-23 14:55:00,35.46,35.53,35.46,35.51,8592.0,34.8099,34.8786,34.8099,34.859,8592.0
2018-05-23 15:00:00,35.51,35.56,35.5,35.54,11021.0,34.859,34.9081,34.8492,34.8884,11021.0
2018-05-23 15:05:00,35.55,35.57,35.54,35.57,12966.0,34.8982,34.9179,34.8884,34.9179,12966.0
2018-05-23 15:10:00,35.57,35.59,35.56,35.57,15878.0,34.9179,34.9375,34.9081,34.9179,15878.0
2018-05-23 15:15:00,35.58,35.6,35.56,35.57,11366.0,34.9277,34.9473,34.9081,34.9179,11366.0
2018-05-23 15:20:00,35.57,35.6,35.55,35.58,13805.0,34.9179,34.9473,34.8982,34.9277,13805.0
2018-05-23 15:25:00,35.58,35.61,35.57,35.61,7003.0,34.9277,34.9571,34.9179,34.9571,7003.0
2018-05-23 15:30:00,35.61,35.61,35.56,35.58,17441.0,34.9571,34.9571,34.9081,34.9277,17441.0
2018-05-23 15:35:00,35.58,35.59,35.56,35.57,11672.0,34.9277,34.9375,34.9081,34.9179,11672.0
2018-05-23 15:40:00,35.57,35.59,35.56,35.57,26999.0,34.9179,34.9375,34.9081,34.9179,26999.0
2018-05-23 15:45:00,35.56,35.57,35.52,35.57,31570.0,34.9081,34.9179,34.8688,34.9179,31570.0
2018-05-23 15:50:00,35.57,35.62,35.57,35.62,32219.0,34.9179,34.967,34.9179,34.967,32219.0
2018-05-23 15:55:00,35.61,35.64,35.6,35.63,123509.0,34.9571,34.9866,34.9473,34.9768,123509.0
2018-05-24 09:30:00,35.53,35.56,35.38,35.55,11838.0,34.8786,34.9081,34.7314,34.8982,11838.0
2018-05-24 09:35:00,35.62,35.64,35.55,35.59,5092.0,34.967,34.9866,34.8982,34.9375,5092.0
2018-05-24 09:40:00,35.58,35.58,35.38,35.38,3456.0,34.9277,34.9277,34.7314,34.7314,3456.0
2018-05-24 09:45:00,35.35,35.41,35.34,35.36,13700.0,34.7019,34.7608,34.6921,34.7117,13700.0
2018-05-24 09:50:00,35.33,35.36,35.24,35.34,7453.0,34.6823,34.7117,34.5939,34.6921,7453.0
2018-05-24 09:55:00,35.34,35.36,35.26,35.36,6961.0,34.6921,34.7117,34.6136,34.7117,6961.0
2018-05-24 10:00:00,35.38,35.41,35.34,35.34,12494.0,34.7314,34.7608,34.6921,34.6921,12494.0
2018-05-24 10:05:00,35.35,35.4,35.33,35.37,11072.0,34.7019,34.751,34.6823,34.7215,11072.0
2018-05-24 10:10:00,35.37,35.41,35.34,35.35,15726.0,34.7215,34.7608,34.6921,34.7019,15726.0
2018-05-24 10:15:00,35.34,35.34,35.27,35.29,16331.0,34.6921,34.6921,34.6234,34.643,16331.0
2018-05-24 10:20:00,35.3,35.32,35.26,35.32,13395.0,34.6528,34.6725,34.6136,34.6725,13395.0
2018-05-24 10:25:00,35.3,35.3,35.25,35.26,8994.0,34.6528,34.6528,34.6037,34.6136,8994.0
2018-05-24 10:30:00,35.25,35.27,35.2,35.24,11403.0,34.6037,34.6234,34.5547,34.5939,11403.0
2018-05-24 10:35:00,35.24,35.31,35.23,35.31,7943.0,34.5939,34.6626,34.5841,34.6626,7943.0
2018-05-24 10:40:00,35.31,35.32,35.26,35.26,6400.0,34.6626,34.6725,34.6136,34.6136,6400.0
2018-05-24 10:45:00,35.25,35.27,35.17,35.23,8398.0,34.6037,34.6234,34.5252,34.5841,8398.0
2018-05-24 10:50:00,35.23,35.23,35.18,35.2,10100.0,34.5841,34.5841,34.535,34.5547,10100.0
2018-05-24 10:55:00,35.2,35.21,35.14,35.2,11753.0,34.5547,34.5645,34.4958,34.5547,11753.0
2018-05-24 11:00:00,35.21,35.28,35.18,35.28,5639.0,34.5645,34.6332,34.535,34.6332,5639.0
2018-05-24 11:05:00,35.29,35.37,35.29,35.34,12569.0,34.643,34.7215,34.643,34.6921,12569.0
2018-05-24 11:10:00,35.34,35.35,35.3,35.34,7640.0,34.6921,34.7019,34.6528,34.6921,7640.0
2018-05-24 11:15:00,35.33,35.47,35.32,35.47,8937.0,34.6823,34.8197,34.6725,34.8197,8937.0
2018-05-24 11:20:00,35.48,35.51,35.45,35.45,8708.0,34.8295,34.859,34.8001,34.8001,8708.0
2018-05-24 11:25:00,35.44,35.47,35.44,35.47,6408.0,34.7903,34.8197,34.7903,34.8197,6408.0
2018-05-24 11:30:00,35.47,35.52,35.47,35.52,5299.0,34.8197,34.8688,34.8197,34.8688,5299.0
2018-05-24 11:35:00,35.54,35.54,35.49,35.5,7180.0,34.8884,34.8884,34.8393,34.8492,7180.0
2018-05-24 11:40:00,35.5,35.6,35.49,35.59,10195.0,34.8492,34.9473,34.8393,34.9375,10195.0
2018-05-24 11:45:00,35.59,35.59,35.54,35.55,3981.0,34.9375,34.9375,34.8884,34.8982,3981.0
2018-05-24 11:50:00,35.55,35.56,35.52,35.53,5692.0,34.8982,34.9081,34.8688,34.8786,5692.0
2018-05-24 11:55:00,35.54,35.6,35.53,35.59,6200.0,34.8884,34.9473,34.8786,34.9375,6200.0
2018-05-24 12:00:00,35.6,35.6,35.57,35.58,3315.0,34.9473,34.9473,34.9179,34.9277,3315.0
2018-05-24 12:05:00,35.6,35.6,35.57,35.57,4188.0,34.9473,34.9473,34.9179,34.9179,4188.0
2018-05-24 12:10:00,35.57,35.58,35.54,35.54,3906.0,34.9179,34.9277,34.8884,34.8884,3906.0
2018-05-24 12:15:00,35.54,35.55,35.51,35.51,3107.0,34.8884,34.8982,34.859,34.859,3107.0
2018-05-24 12:20:00,35.51,35.54,35.51,35.54,3900.0,34.859,34.8884,34.859,34.8884,3900.0
2018-05-24 12:25:00,35.55,35.56,35.54,35.54,2870.0,34.8982,34.9081,34.8884,34.8884,2870.0
2018-05-24 12:30:00,35.55,35.63,35.55,35.59,11794.0,34.8982,34.9768,34.8982,34.9375,11794.0
2018-05-24 12:35:00,35.59,35.6,35.57,35.57,3900.0,34.9375,34.9473,34.9179,34.9179,3900.0
2018-05-24 12:40:00,35.56,35.56,35.53,35.55,5298.0,34.9081,34.9081,34.8786,34.8982,5298.0
2018-05-24 12:45:00,35.55,35.58,35.55,35.57,2382.0,34.8982,34.9277,34.8982,34.9179,2382.0
2018-05-24 12:50:00,35.57,35.57,35.54,35.54,3100.0,34.9179,34.9179,34.8884,34.8884,3100.0
2018-05-24 12:55:00,35.55,35.59,35.55,35.58,6231.0,34.8982,34.9375,34.8982,34.9277,6231.0
2018-05-24 13:00:00,35.58,35.63,35.56,35.61,5720.0,34.9277,34.9768,34.9081,34.9571,5720.0
2018-05-24 13:05:00,35.61,35.62,35.59,35.62,3940.0,34.9571,34.967,34.9375,34.967,3940.0
2018-05-24 13:10:00,35.62,35.66,35.62,35.62,7098.0,34.967,35.0062,34.967,34.967,7098.0
2018-05-24 13:15:00,35.63,35.64,35.61,35.62,3251.0,34.9768,34.9866,34.9571,34.967,3251.0
2018-05-24 13:20:00,35.62,35.63,35.61,35.63,2400.0,34.967,34.9768,34.9571,34.9768,2400.0
2018-05-24 13:25:00,35.64,35.64,35.59,35.59,3751.0,34.9866,34.9866,34.9375,34.9375,3751.0
2018-05-24 13:30:00,35.59,35.63,35.59,35.62,4228.0,34.9375,34.9768,34.9375,34.967,4228.0
2018-05-24 13:35:00,35.61,35.62,35.61,35.61,4552.0,34.9571,34.967,34.9571,34.9571,4552.0
2018-05-24 13:40:00,35.61,35.64,35.61,35.64,2514.0,34.9571,34.9866,34.9571,34.9866,2514.0
2018-05-24 13:45:00,35.64,35.64,35.62,35.63,3685.0,34.9866,34.9866,34.967,34.9768,3685.0
2018-05-24 13:50:00,35.63,35.64,35.55,35.56,9060.0,34.9768,34.9866,34.8982,34.9081,9060.0
2018-05-24 13:55:00,35.56,35.6,35.56,35.59,5918.0,34.9081,34.9473,34.9081,34.9375,5918.0
2018-05-24 14:00:00,35.59,35.6,35.55,35.56,8910.0,34.9375,34.9473,34.8982,34.9081,8910.0
2018-05-24 14:05:00,35.57,35.58,35.55,35.58,4000.0,34.9179,34.9277,34.8982,34.9277,4000.0
2018-05-24 14:10:00,35.59,35.59,35.57,35.59,5737.0,34.9375,34.9375,34.9179,34.9375,5737.0
2018-05-24 14:15:00,35.57,35.6,35.57,35.59,19544.0,34.9179,34.9473,34.9179,34.9375,19544.0
2018-05-24 14:20:00,35.59,35.6,35.57,35.6,6890.0,34.9375,34.9473,34.9179,34.9473,6890.0
2018-05-24 14:25:00,35.6,35.61,35.57,35.57,11150.0,34.9473,34.9571,34.9179,34.9179,11150.0
2018-05-24 14:30:00,35.57,35.57,35.5,35.51,10609.0,34.9179,34.9179,34.8492,34.859,10609.0
2018-05-24 14:35:00,35.51,35.54,35.49,35.52,6470.0,34.859,34.8884,34.8393,34.8688,6470.0
2018-05-24 14:40:00,35.53,35.53,35.51,35.51,2500.0,34.8786,34.8786,34.859,34.859,2500.0
2018-05-24 14:45:00,35.51,35.52,35.49,35.5,3851.0,34.859,34.8688,34.8393,34.8492,3851.0
2018-05-24 14:50:00,35.49,35.53,35.48,35.53,3205.0,34.8393,34.8786,34.8295,34.8786,3205.0
2018-05-24 14:55:00,35.53,35.56,35.53,35.56,14168.0,34.8786,34.9081,34.8786,34.9081,14168.0
2018-05-24 15:00:00,35.56,35.57,35.52,35.56,9109.0,34.9081,34.9179,34.8688,34.9081,9109.0
2018-05-24 15:05:00,35.55,35.59,35.52,35.59,6344.0,34.8982,34.9375,34.8688,34.9375,6344.0
2018-05-24 15:10:00,35.59,35.59,35.56,35.57,5272.0,34.9375,34.9375,34.9081,34.9179,5272.0
2018-05-24 15:15:00,35.57,35.61,35.56,35.61,7884.0,34.9179,34.9571,34.9081,34.9571,7884.0
2018-05-24 15:20:00,35.6,35.64,35.59,35.62,10983.0,34.9473,34.9866,34.9375,34.967,10983.0
2018-05-24 15:25:00,35.63,35.63,35.56,35.56,13423.0,34.9768,34.9768,34.9081,34.9081,13423.0
2018-05-24 15:30:00,35.57,35.6,35.56,35.59,11812.0,34.9179,34.9473,34.9081,34.9375,11812.0
2018-05-24 15:35:00,35.58,35.6,35.57,35.58,16839.0,34.9277,34.9473,34.9179,34.9277,16839.0
2018-05-24 15:40:00,35.57,35.6,35.56,35.59,22949.0,34.9179,34.9473,34.9081,34.9375,22949.0
2018-05-24 15:45:00,35.59,35.63,35.57,35.63,30511.0,34.9375,34.9768,34.9179,34.9768,30511.0
2018-05-24 15:50:00,35.62,35.63,35.59,35.59,19453.0,34.967,34.9768,34.9375,34.9375,19453.0
2018-05-24 15:55:00,35.59,35.63,35.59,35.6,49903.0,34.9375,34.9768,34.9375,34.9473,49903.0
2018-05-25 09:30:00,35.61,35.66,35.56,35.56,27399.0,34.9571,35.0062,34.9081,34.9081,27399.0
2018-05-25 09:35:00,35.55,35.55,35.51,35.55,6125.0,34.8982,34.8982,34.859,34.8982,6125.0
2018-05-25 09:40:00,35.57,35.57,35.53,35.53,3300.0,34.9179,34.9179,34.8786,34.8786,3300.0
2018-05-25 09:45:00,35.54,35.6,35.54,35.59,3412.0,34.8884,34.9473,34.8884,34.9375,3412.0
2018-05-25 09:50:00,35.59,35.59,35.5,35.5,8230.0,34.9375,34.9375,34.8492,34.8492,8230.0
2018-05-25 09:55:00,35.49,35.51,35.47,35.49,11725.0,34.8393,34.859,34.8197,34.8393,11725.0
2018-05-25 10:00:00,35.5,35.52,35.47,35.5,14101.0,34.8492,34.8688,34.8197,34.8492,14101.0
2018-05-25 10:05:00,35.5,35.52,35.47,35.52,23954.0,34.8492,34.8688,34.8197,34.8688,23954.0
2018-05-25 10:10:00,35.52,35.53,35.49,35.5,20045.0,34.8688,34.8786,34.8393,34.8492,20045.0
2018-05-25 10:15:00,35.5,35.58,35.5,35.57,17261.0,34.8492,34.9277,34.8492,34.9179,17261.0
2018-05-25 10:20:00,35.57,35.57,35.5,35.52,18111.0,34.9179,34.9179,34.8492,34.8688,18111.0
2018-05-25 10:25:00,35.51,35.52,35.48,35.48,10260.0,34.859,34.8688,34.8295,34.8295,10260.0
2018-05-25 10:30:00,35.5,35.53,35.48,35.49,7396.0,34.8492,34.8786,34.8295,34.8393,7396.0
2018-05-25 10:35:00,35.49,35.53,35.48,35.49,12021.0,34.8393,34.8786,34.8295,34.8393,12021.0
2018-05-25 10:40:00,35.49,35.49,35.46,35.47,3266.0,34.8393,34.8393,34.8099,34.8197,3266.0
2018-05-25 10:45:00,35.46,35.47,35.45,35.45,7918.0,34.8099,34.8197,34.8001,34.8001,7918.0
2018-05-25 10:50:00,35.45,35.5,35.45,35.5,3200.0,34.8001,34.8492,34.8001,34.8492,3200.0
2018-05-25 10:55:00,35.5,35.51,35.48,35.51,7075.0,34.8492,34.859,34.8295,34.859,7075.0
2018-05-25 11:00:00,35.5,35.5,35.47,35.48,5703.0,34.8492,34.8492,34.8197,34.8295,5703.0
2018-05-25 11:05:00,35.48,35.56,35.46,35.56,6238.0,34.8295,34.9081,34.8099,34.9081,6238.0
2018-05-25 11:10:00,35.56,35.6,35.56,35.59,11100.0,34.9081,34.9473,34.9081,34.9375,11100.0
2018-05-25 11:15:00,35.6,35.61,35.57,35.6,6108.0,34.9473,34.9571,34.9179,34.9473,6108.0
2018-05-25 11:20:00,35.59,35.6,35.57,35.6,3086.0,34.9375,34.9473,34.9179,34.9473,3086.0
2018-05-25 11:25:00,35.59,35.6,35.57,35.6,4600.0,34.9375,34.9473,34.9179,34.9473,4600.0
2018-05-25 11:30:00,35.6,35.66,35.6,35.64,4100.0,34.9473,35.0062,34.9473,34.9866,4100.0
2018-05-25 11:35:00,35.62,35.65,35.62,35.64,3092.0,34.967,34.9964,34.967,34.9866,3092.0
2018-05-25 11:40:00,35.64,35.64,35.58,35.58,2400.0,34.9866,34.9866,34.9277,34.9277,2400.0
2018-05-25 11:45:00,35.59,35.6,35.57,35.58,4514.0,34.9375,34.9473,34.9179,34.9277,4514.0
2018-05-25 11:50:00,35.58,35.61,35.58,35.61,1300.0,34.9277,34.9571,34.9277,34.9571,1300.0
2018-05-25 11:55:00,35.61,35.61,35.59,35.61,1950.0,34.9571,34.9571,34.9375,34.9571,1950.0
2018-05-25 12:00:00,35.61,35.61,35.57,35.58,4828.0,34.9571,34.9571,34.9179,34.9277,4828.0
2018-05-25 12:05:00,35.58,35.59,35.54,35.54,2800.0,34.9277,34.9375,34.8884,34.8884,2800.0
2018-05-25 12:10:00,35.53,35.55,35.53,35.55,1500.0,34.8786,34.8982,34.8786,34.8982,1500.0
2018-05-25 12:15:00,35.54,35.55,35.51,35.51,3363.0,34.8884,34.8982,34.859,34.859,3363.0
2018-05-25 12:20:00,35.51,35.53,35.51,35.53,2101.0,34.859,34.8786,34.859,34.8786,2101.0
2018-05-25 12:25:00,35.53,35.57,35.53,35.57,3000.0,34.8786,34.9179,34.8786,34.9179,3000.0
2018-05-25 12:30:00,35.55,35.58,35.55,35.57,3800.0,34.8982,34.9277,34.8982,34.9179,3800.0
2018-05-25 12:35:00,35.56,35.58,35.56,35.57,2224.0,34.9081,34.9277,34.9081,34.9179,2224.0
2018-05-25 12:40:00,35.57,35.59,35.56,35.58,4537.0,34.9179,34.9375,34.9081,34.9277,4537.0
2018-05-25 12:45:00,35.58,35.58,35.57,35.58,2007.0,34.9277,34.9277,34.9179,34.9277,2007.0
2018-05-25 12:50:00,35.58,35.58,35.55,35.56,5478.0,34.9277,34.9277,34.8982,34.9081,5478.0
2018-05-25 12:55:00,35.57,35.58,35.56,35.57,3816.0,34.9179,34.9277,34.9081,34.9179,3816.0
2018-05-25 13:00:00,35.57,35.57,35.55,35.55,2570.0,34.9179,34.9179,34.8982,34.8982,2570.0
2018-05-25 13:05:00,35.56,35.56,35.53,35.53,2500.0,34.9081,34.9081,34.8786,34.8786,2500.0
2018-05-25 13:10:00,35.53,35.54,35.51,35.51,4865.0,34.8786,34.8884,34.859,34.859,4865.0
2018-05-25 13:15:00,35.52,35.52,35.5,35.5,2103.0,34.8688,34.8688,34.8492,34.8492,2103.0
2018-05-25 13:20:00,35.49,35.5,35.47,35.47,3735.0,34.8393,34.8492,34.8197,34.8197,3735.0
2018-05-25 13:25:00,35.47,35.47,35.46,35.46,1200.0,34.8197,34.8197,34.8099,34.8099,1200.0
2018-05-25 13:30:00,35.46,35.46,35.44,35.45,4684.0,34.8099,34.8099,34.7903,34.8001,4684.0
2018-05-25 13:35:00,35.44,35.45,35.43,35.43,5507.0,34.7903,34.8001,34.7804,34.7804,5507.0
2018-05-25 13:40:00,35.44,35.44,35.37,35.4,21763.0,34.7903,34.7903,34.7215,34.751,21763.0
2018-05-25 13:45:00,35.39,35.43,35.39,35.42,15229.0,34.7412,34.7804,34.7412,34.7706,15229.0
2018-05-25 13:50:00,35.41,35.42,35.37,35.38,6584.0,34.7608,34.7706,34.7215,34.7314,6584.0
2018-05-25 13:55:00,35.39,35.42,35.37,35.41,9977.0,34.7412,34.7706,34.7215,34.7608,9977.0
2018-05-25 14:00:00,35.41,35.43,35.4,35.43,3010.0,34.7608,34.7804,34.751,34.7804,3010.0
2018-05-25 14:05:00,35.43,35.43,35.41,35.41,5217.0,34.7804,34.7804,34.7608,34.7608,5217.0
2018-05-25 14:10:00,35.41,35.43,35.41,35.43,5000.0,34.7608,34.7804,34.7608,34.7804,5000.0
2018-05-25 14:15:00,35.42,35.46,35.42,35.46,9782.0,34.7706,34.8099,34.7706,34.8099,9782.0
2018-05-25 14:20:00,35.46,35.49,35.45,35.49,3199.0,34.8099,34.8393,34.8001,34.8393,3199.0
2018-05-25 14:25:00,35.48,35.48,35.46,35.46,3001.0,34.8295,34.8295,34.8099,34.8099,3001.0
2018-05-25 14:30:00,35.46,35.48,35.46,35.47,3183.0,34.8099,34.8295,34.8099,34.8197,3183.0
2018-05-25 14:35:00,35.48,35.48,35.47,35.47,2600.0,34.8295,34.8295,34.8197,34.8197,2600.0
2018-05-25 14:40:00,35.47,35.48,35.43,35.43,3342.0,34.8197,34.8295,34.7804,34.7804,3342.0
2018-05-25 14:45:00,35.43,35.43,35.4,35.41,3400.0,34.7804,34.7804,34.751,34.7608,3400.0
2018-05-25 14:50:00,35.41,35.44,35.4,35.44,7071.0,34.7608,34.7903,34.751,34.7903,7071.0
2018-05-25 14:55:00,35.44,35.44,35.43,35.44,6447.0,34.7903,34.7903,34.7804,34.7903,6447.0
2018-05-25 15:00:00,35.44,35.47,35.43,35.46,10612.0,34.7903,34.8197,34.7804,34.8099,10612.0
2018-05-25 15:05:00,35.47,35.47,35.47,35.47,2139.0,34.8197,34.8197,34.8197,34.8197,2139.0
2018-05-25 15:10:00,35.48,35.52,35.47,35.51,6376.0,34.8295,34.8688,34.8197,34.859,6376.0
2018-05-25 15:15:00,35.51,35.56,35.51,35.54,7100.0,34.859,34.9081,34.859,34.8884,7100.0
2018-05-25 15:20:00,35.53,35.55,35.53,35.54,2719.0,34.8786,34.8982,34.8786,34.8884,2719.0
2018-05-25 15:25:00,35.54,35.59,35.53,35.59,4116.0,34.8884,34.9375,34.8786,34.9375,4116.0
2018-05-25 15:30:00,35.58,35.58,35.55,35.56,7492.0,34.9277,34.9277,34.8982,34.9081,7492.0
2018-05-25 15:35:00,35.56,35.57,35.55,35.56,5421.0,34.9081,34.9179,34.8982,34.9081,5421.0
2018-05-25 15:40:00,35.55,35.56,35.54,35.55,6376.0,34.8982,34.9081,34.8884,34.8982,6376.0
2018-05-25 15:45:00,35.55,35.59,35.54,35.57,14716.0,34.8982,34.9375,34.8884,34.9179,14716.0
2018-05-25 15:50:00,35.58,35.61,35.57,35.59,20332.0,34.9277,34.9571,34.9179,34.9375,20332.0
2018-05-25 15:55:00,35.59,35.61,35.58,35.59,44566.0,34.9375,34.9571,34.9277,34.9375,44566.0
2018-05-29 09:30:00,35.38,35.59,35.23,35.52,27103.0,34.7314,34.9375,34.5841,34.8688,27103.0
2018-05-29 09:35:00,35.51,35.68,35.5,35.63,11000.0,34.859,35.0259,34.8492,34.9768,11000.0
2018-05-29 09:40:00,35.63,35.64,35.49,35.52,9174.0,34.9768,34.9866,34.8393,34.8688,9174.0
2018-05-29 09:45:00,35.52,35.53,35.5,35.5,4642.0,34.8688,34.8786,34.8492,34.8492,4642.0
2018-05-29 09:50:00,35.52,35.56,35.5,35.53,8828.0,34.8688,34.9081,34.8492,34.8786,8828.0
2018-05-29 09:55:00,35.52,35.72,35.52,35.66,7638.0,34.8688,35.0651,34.8688,35.0062,7638.0
2018-05-29 10:00:00,35.68,35.69,35.63,35.66,8920.0,35.0259,35.0357,34.9768,35.0062,8920.0
2018-05-29 10:05:00,35.66,35.66,35.6,35.64,10246.0,35.0062,35.0062,34.9473,34.9866,10246.0
2018-05-29 10:10:00,35.64,35.66,35.59,35.61,6846.0,34.9866,35.0062,34.9375,34.9571,6846.0
2018-05-29 10:15:00,35.61,35.66,35.61,35.65,4840.0,34.9571,35.0062,34.9571,34.9964,4840.0
2018-05-29 10:20:00,35.66,35.75,35.65,35.75,8821.0,35.0062,35.0946,34.9964,35.0946,8821.0
2018-05-29 10:25:00,35.75,35.78,35.71,35.78,10800.0,35.0946,35.124,35.0553,35.124,10800.0
2018-05-29 10:30:00,35.77,35.77,35.7,35.71,7900.0,35.1142,35.1142,35.0455,35.0553,7900.0
2018-05-29 10:35:00,35.71,35.73,35.68,35.69,8600.0,35.0553,35.0749,35.0259,35.0357,8600.0
2018-05-29 10:40:00,35.69,35.69,35.65,35.65,21630.0,35.0357,35.0357,34.9964,34.9964,21630.0
2018-05-29 10:45:00,35.65,35.71,35.65,35.71,10250.0,34.9964,35.0553,34.9964,35.0553,10250.0
2018-05-29 10:50:00,35.74,35.77,35.69,35.7,31550.0,35.0848,35.1142,35.0357,35.0455,31550.0
2018-05-29 10:55:00,35.71,35.75,35.71,35.71,8901.0,35.0553,35.0946,35.0553,35.0553,8901.0
2018-05-29 11:00:00,35.7,35.7,35.64,35.66,10641.0,35.0455,35.0455,34.9866,35.0062,10641.0
2018-05-29 11:05:00,35.67,35.68,35.65,35.68,6845.0,35.016,35.0259,34.9964,35.0259,6845.0
2018-05-29 11:10:00,35.68,35.73,35.67,35.73,5548.0,35.0259,35.0749,35.016,35.0749,5548.0
2018-05-29 11:15:00,35.73,35.8,35.73,35.75,8500.0,35.0749,35.1437,35.0749,35.0946,8500.0
2018-05-29 11:20:00,35.75,35.8,35.75,35.79,6364.0,35.0946,35.1437,35.0946,35.1338,6364.0
2018-05-29 11:25:00,35.78,35.86,35.75,35.81,9174.0,35.124,35.2026,35.0946,35.1535,9174.0
2018-05-29 11:30:00,35.81,35.83,35.77,35.8,42250.0,35.1535,35.1731,35.1142,35.1437,42250.0
2018-05-29 11:35:00,35.79,35.79,35.75,35.75,4755.0,35.1338,35.1338,35.0946,35.0946,4755.0
2018-05-29 11:40:00,35.76,35.76,35.63,35.63,9400.0,35.1044,35.1044,34.9768,34.9768,9400.0
2018-05-29 11:45:00,35.61,35.63,35.54,35.58,9576.0,34.9571,34.9768,34.8884,34.9277,9576.0
2018-05-29 11:50:00,35.58,35.58,35.51,35.55,11356.0,34.9277,34.9277,34.859,34.8982,11356.0
2018-05-29 11:55:00,35.55,35.6,35.54,35.56,8150.0,34.8982,34.9473,34.8884,34.9081,8150.0
2018-05-29 12:00:00,35.58,35.58,35.47,35.47,17380.0,34.9277,34.9277,34.8197,34.8197,17380.0
2018-05-29 12:05:00,35.46,35.48,35.39,35.39,7432.0,34.8099,34.8295,34.7412,34.7412,7432.0
2018-05-29 12:10:00,35.4,35.4,35.33,35.33,6200.0,34.751,34.751,34.6823,34.6823,6200.0
2018-05-29 12:15:00,35.31,35.37,35.3,35.36,6700.0,34.6626,34.7215,34.6528,34.7117,6700.0
2018-05-29 12:20:00,35.36,35.44,35.35,35.44,5100.0,34.7117,34.7903,34.7019,34.7903,5100.0
2018-05-29 12:25:00,35.44,35.45,35.4,35.4,4850.0,34.7903,34.8001,34.751,34.751,4850.0
2018-05-29 12:30:00,35.41,35.53,35.41,35.53,7401.0,34.7608,34.8786,34.7608,34.8786,7401.0
2018-05-29 12:35:00,35.52,35.62,35.51,35.59,10329.0,34.8688,34.967,34.859,34.9375,10329.0
2018-05-29 12:40:00,35.58,35.63,35.58,35.58,4130.0,34.9277,34.9768,34.9277,34.9277,4130.0
2018-05-29 12:45:00,35.59,35.63,35.58,35.63,4269.0,34.9375,34.9768,34.9277,34.9768,4269.0
2018-05-29 12:50:00,35.63,35.66,35.59,35.61,7100.0,34.9768,35.0062,34.9375,34.9571,7100.0
2018-05-29 12:55:00,35.63,35.64,35.61,35.64,4887.0,34.9768,34.9866,34.9571,34.9866,4887.0
2018-05-29 13:00:00,35.63,35.63,35.55,35.55,4141.0,34.9768,34.9768,34.8982,34.8982,4141.0
2018-05-29 13:05:00,35.54,35.54,35.5,35.5,5300.0,34.8884,34.8884,34.8492,34.8492,5300.0
2018-05-29 13:10:00,35.51,35.55,35.51,35.55,6082.0,34.859,34.8982,34.859,34.8982,6082.0
2018-05-29 13:15:00,35.54,35.57,35.51,35.57,5624.0,34.8884,34.9179,34.859,34.9179,5624.0
2018-05-29 13:20:00,35.56,35.59,35.56,35.58,3143.0,34.9081,34.9375,34.9081,34.9277,3143.0
2018-05-29 13:25:00,35.57,35.58,35.55,35.57,4400.0,34.9179,34.9277,34.8982,34.9179,4400.0
2018-05-29 13:30:00,35.56,35.57,35.5,35.5,3100.0,34.9081,34.9179,34.8492,34.8492,3100.0
2018-05-29 13:35:00,35.51,35.54,35.51,35.51,7081.0,34.859,34.8884,34.859,34.859,7081.0
2018-05-29 13:40:00,35.52,35.55,35.5,35.52,3510.0,34.8688,34.8982,34.8492,34.8688,3510.0
2018-05-29 13:45:00,35.52,35.6,35.52,35.6,3900.0,34.8688,34.9473,34.8688,34.9473,3900.0
2018-05-29 13:50:00,35.59,35.62,35.55,35.57,10380.0,34.9375,34.967,34.8982,34.9179,10380.0
2018-05-29 13:55:00,35.57,35.59,35.55,35.55,4202.0,34.9179,34.9375,34.8982,34.8982,4202.0
2018-05-29 14:00:00,35.54,35.57,35.51,35.53,11800.0,34.8884,34.9179,34.859,34.8786,11800.0
2018-05-29 14:05:00,35.52,35.56,35.51,35.55,6424.0,34.8688,34.9081,34.859,34.8982,6424.0
2018-05-29 14:10:00,35.54,35.57,35.52,35.57,6817.0,34.8884,34.9179,34.8688,34.9179,6817.0
2018-05-29 14:15:00,35.56,35.58,35.54,35.55,6511.0,34.9081,34.9277,34.8884,34.8982,6511.0
2018-05-29 14:20:00,35.54,35.55,35.49,35.52,6545.0,34.8884,34.8982,34.8393,34.8688,6545.0
2018-05-29 14:25:00,35.53,35.57,35.51,35.57,8953.0,34.8786,34.9179,34.859,34.9179,8953.0
2018-05-29 14:30:00,35.57,35.65,35.55,35.63,10329.0,34.9179,34.9964,34.8982,34.9768,10329.0
2018-05-29 14:35:00,35.63,35.64,35.58,35.58,6373.0,34.9768,34.9866,34.9277,34.9277,6373.0
2018-05-29 14:40:00,35.58,35.6,35.49,35.51,14097.0,34.9277,34.9473,34.8393,34.859,14097.0
2018-05-29 14:45:00,35.5,35.56,35.5,35.54,15484.0,34.8492,34.9081,34.8492,34.8884,15484.0
2018-05-29 14:50:00,35.53,35.54,35.49,35.5,9538.0,34.8786,34.8884,34.8393,34.8492,9538.0
2018-05-29 14:55:00,35.49,35.5,35.47,35.48,4650.0,34.8393,34.8492,34.8197,34.8295,4650.0
2018-05-29 15:00:00,35.48,35.53,35.47,35.48,7368.0,34.8295,34.8786,34.8197,34.8295,7368.0
2018-05-29 15:05:00,35.48,35.49,35.45,35.45,22544.0,34.8295,34.8393,34.8001,34.8001,22544.0
2018-05-29 15:10:00,35.46,35.46,35.43,35.44,4135.0,34.8099,34.8099,34.7804,34.7903,4135.0
2018-05-29 15:15:00,35.43,35.44,35.35,35.4,30364.0,34.7804,34.7903,34.7019,34.751,30364.0
2018-05-29 15:20:00,35.39,35.45,35.38,35.45,6957.0,34.7412,34.8001,34.7314,34.8001,6957.0
2018-05-29 15:25:00,35.45,35.49,35.44,35.48,13494.0,34.8001,34.8393,34.7903,34.8295,13494.0
2018-05-29 15:30:00,35.48,35.57,35.46,35.56,20092.0,34.8295,34.9179,34.8099,34.9081,20092.0
2018-05-29 15:35:00,35.56,35.63,35.56,35.62,17330.0,34.9081,34.9768,34.9081,34.967,17330.0
2018-05-29 15:40:00,35.62,35.67,35.6,35.66,27967.0,34.967,35.016,34.9473,35.0062,27967.0
2018-05-29 15:45:00,35.66,35.67,35.63,35.64,12087.0,35.0062,35.016,34.9768,34.9866,12087.0
2018-05-29 15:50:00,35.64,35.66,35.61,35.62,33639.0,34.9866,35.0062,34.9571,34.967,33639.0
2018-05-29 15:55:00,35.63,35.67,35.59,35.63,95360.0,34.9768,35.016,34.9375,34.9768,95360.0
2018-05-30 09:30:00,35.89,35.91,35.61,35.82,8283.0,35.232,35.2516,34.9571,35.1633,8283.0
2018-05-30 09:35:00,35.81,35.85,35.72,35.85,4500.0,35.1535,35.1927,35.0651,35.1927,4500.0
2018-05-30 09:40:00,35.86,35.92,35.81,35.91,10768.0,35.2026,35.2615,35.1535,35.2516,10768.0
2018-05-30 09:45:00,35.88,35.88,35.83,35.85,3715.0,35.2222,35.2222,35.1731,35.1927,3715.0
2018-05-30 09:50:00,35.82,35.88,35.79,35.83,3227.0,35.1633,35.2222,35.1338,35.1731,3227.0
2018-05-30 09:55:00,35.85,35.87,35.84,35.85,3400.0,35.1927,35.2124,35.1829,35.1927,3400.0
2018-05-30 10:00:00,35.85,35.91,35.84,35.91,20269.0,35.1927,35.2516,35.1829,35.2516,20269.0
2018-05-30 10:05:00,35.9,36.0,35.88,36.0,30057.0,35.2418,35.34,35.2222,35.34,30057.0
2018-05-30 10:10:00,35.98,36.06,35.96,36.04,5372.0,35.3204,35.3989,35.3007,35.3793,5372.0
2018-05-30 10:15:00,36.04,36.15,36.03,36.03,32386.0,35.3793,35.4872,35.3694,35.3694,32386.0
2018-05-30 10:20:00,36.04,36.04,36.0,36.02,4329.0,35.3793,35.3793,35.34,35.3596,4329.0
2018-05-30 10:25:00,36.03,36.07,36.03,36.07,7747.0,35.3694,35.4087,35.3694,35.4087,7747.0
2018-05-30 10:30:00,36.13,36.13,36.06,36.06,9612.0,35.4676,35.4676,35.3989,35.3989,9612.0
2018-05-30 10:35:00,36.06,36.09,36.05,36.06,29200.0,35.3989,35.4283,35.3891,35.3989,29200.0
2018-05-30 10:40:00,36.08,36.19,36.08,36.19,8247.0,35.4185,35.5265,35.4185,35.5265,8247.0
2018-05-30 10:45:00,36.2,36.22,36.14,36.17,4200.0,35.5363,35.556,35.4774,35.5069,4200.0
2018-05-30 10:50:00,36.18,36.21,36.17,36.2,2400.0,35.5167,35.5461,35.5069,35.5363,2400.0
2018-05-30 10:55:00,36.2,36.21,36.14,36.17,3844.0,35.5363,35.5461,35.4774,35.5069,3844.0
2018-05-30 11:00:00,36.18,36.23,36.18,36.21,6031.0,35.5167,35.5658,35.5167,35.5461,6031.0
2018-05-30 11:05:00,36.21,36.23,36.2,36.2,5319.0,35.5461,35.5658,35.5363,35.5363,5319.0
2018-05-30 11:10:00,36.2,36.2,36.18,36.18,3849.0,35.5363,35.5363,35.5167,35.5167,3849.0
2018-05-30 11:15:00,36.17,36.17,36.14,36.16,3100.0,35.5069,35.5069,35.4774,35.4971,3100.0
2018-05-30 11:20:00,36.16,36.21,36.16,36.21,2800.0,35.4971,35.5461,35.4971,35.5461,2800.0
2018-05-30 11:25:00,36.22,36.28,36.22,36.25,7255.0,35.556,35.6149,35.556,35.5854,7255.0
2018-05-30 11:30:00,36.26,36.31,36.26,36.31,3701.0,35.5952,35.6443,35.5952,35.6443,3701.0
2018-05-30 11:35:00,36.3,36.36,36.3,36.35,5393.0,35.6345,35.6934,35.6345,35.6836,5393.0
2018-05-30 11:40:00,36.34,36.34,36.26,36.3,3442.0,35.6738,35.6738,35.5952,35.6345,3442.0
2018-05-30 11:45:00,36.3,36.33,36.3,36.3,3900.0,35.6345,35.6639,35.6345,35.6345,3900.0
2018-05-30 11:50:00,36.29,36.31,36.28,36.3,3580.0,35.6247,35.6443,35.6149,35.6345,3580.0
2018-05-30 11:55:00,36.3,36.32,36.24,36.3,7300.0,35.6345,35.6541,35.5756,35.6345,7300.0
2018-05-30 12:00:00,36.32,36.36,36.29,36.29,6027.0,35.6541,35.6934,35.6247,35.6247,6027.0
2018-05-30 12:05:00,36.29,36.34,36.29,36.32,6596.0,35.6247,35.6738,35.6247,35.6541,6596.0
2018-05-30 12:10:00,36.31,36.31,36.28,36.3,3955.0,35.6443,35.6443,35.6149,35.6345,3955.0
2018-05-30 12:15:00,36.31,36.33,36.31,36.32,3544.0,35.6443,35.6639,35.6443,35.6541,3544.0
2018-05-30 12:20:00,36.32,36.33,36.32,36.33,2026.0,35.6541,35.6639,35.6541,35.6639,2026.0
2018-05-30 12:25:00,36.32,36.34,36.32,36.34,1900.0,35.6541,35.6738,35.6541,35.6738,1900.0
2018-05-30 12:30:00,36.34,36.34,36.31,36.31,2704.0,35.6738,35.6738,35.6443,35.6443,2704.0
2018-05-30 12:35:00,36.32,36.34,36.31,36.31,6453.0,35.6541,35.6738,35.6443,35.6443,6453.0
2018-05-30 12:40:00,36.32,36.32,36.3,36.31,3684.0,35.6541,35.6541,35.6345,35.6443,3684.0
2018-05-30 12:45:00,36.32,36.35,36.32,36.35,1820.0,35.6541,35.6836,35.6541,35.6836,1820.0
2018-05-30 12:50:00,36.34,36.38,36.34,36.38,2600.0,35.6738,35.713,35.6738,35.713,2600.0
2018-05-30 12:55:00,36.38,36.39,36.35,36.35,3014.0,35.713,35.7228,35.6836,35.6836,3014.0
2018-05-30 13:00:00,36.36,36.36,36.32,36.35,2600.0,35.6934,35.6934,35.6541,35.6836,2600.0
2018-05-30 13:05:00,36.34,36.34,36.32,36.34,2253.0,35.6738,35.6738,35.6541,35.6738,2253.0
2018-05-30 13:10:00,36.34,36.4,36.33,36.38,3900.0,35.6738,35.7327,35.6639,35.713,3900.0
2018-05-30 13:15:00,36.38,36.44,36.38,36.43,4070.0,35.713,35.7719,35.713,35.7621,4070.0
2018-05-30 13:20:00,36.44,36.44,36.39,36.41,2038.0,35.7719,35.7719,35.7228,35.7425,2038.0
2018-05-30 13:25:00,36.41,36.44,36.41,36.41,4840.0,35.7425,35.7719,35.7425,35.7425,4840.0
2018-05-30 13:30:00,36.4,36.43,36.4,36.43,1400.0,35.7327,35.7621,35.7327,35.7621,1400.0
2018-05-30 13:35:00,36.44,36.47,36.42,36.47,7094.0,35.7719,35.8014,35.7523,35.8014,7094.0
2018-05-30 13:40:00,36.46,36.47,36.44,36.45,4481.0,35.7916,35.8014,35.7719,35.7817,4481.0
2018-05-30 13:45:00,36.45,36.46,36.44,36.46,1615.0,35.7817,35.7916,35.7719,35.7916,1615.0
2018-05-30 13:50:00,36.45,36.45,36.44,36.44,2600.0,35.7817,35.7817,35.7719,35.7719,2600.0
2018-05-30 13:55:00,36.44,36.47,36.44,36.44,7160.0,35.7719,35.8014,35.7719,35.7719,7160.0
2018-05-30 14:00:00,36.45,36.47,36.44,36.46,2250.0,35.7817,35.8014,35.7719,35.7916,2250.0
2018-05-30 14:05:00,36.46,36.47,36.45,36.45,5509.0,35.7916,35.8014,35.7817,35.7817,5509.0
2018-05-30 14:10:00,36.46,36.47,36.46,36.47,1100.0,35.7916,35.8014,35.7916,35.8014,1100.0
2018-05-30 14:15:00,36.47,36.47,36.43,36.45,6450.0,35.8014,35.8014,35.7621,35.7817,6450.0
2018-05-30 14:20:00,36.46,36.46,36.45,36.45,2000.0,35.7916,35.7916,35.7817,35.7817,2000.0
2018-05-30 14:25:00,36.45,36.51,36.45,36.5,7898.0,35.7817,35.8406,35.7817,35.8308,7898.0
2018-05-30 14:30:00,36.49,36.52,36.47,36.52,7139.0,35.821,35.8505,35.8014,35.8505,7139.0
2018-05-30 14:35:00,36.51,36.52,36.51,36.51,9147.0,35.8406,35.8505,35.8406,35.8406,9147.0
2018-05-30 14:40:00,36.51,36.51,36.47,36.48,5113.0,35.8406,35.8406,35.8014,35.8112,5113.0
2018-05-30 14:45:00,36.48,36.48,36.44,36.46,3832.0,35.8112,35.8112,35.7719,35.7916,3832.0
2018-05-30 14:50:00,36.46,36.46,36.44,36.45,3846.0,35.7916,35.7916,35.7719,35.7817,3846.0
2018-05-30 14:55:00,36.45,36.45,36.41,36.43,6371.0,35.7817,35.7817,35.7425,35.7621,6371.0
2018-05-30 15:00:00,36.43,36.46,36.42,36.45,5779.0,35.7621,35.7916,35.7523,35.7817,5779.0
2018-05-30 15:05:00,36.45,36.46,36.41,36.41,3073.0,35.7817,35.7916,35.7425,35.7425,3073.0
2018-05-30 15:10:00,36.41,36.42,36.32,36.35,25549.0,35.7425,35.7523,35.6541,35.6836,25549.0
2018-05-30 15:15:00,36.36,36.47,36.36,36.45,25852.0,35.6934,35.8014,35.6934,35.7817,25852.0
2018-05-30 15:20:00,36.45,36.45,36.38,36.39,7487.0,35.7817,35.7817,35.713,35.7228,7487.0
2018-05-30 15:25:00,36.39,36.41,36.38,36.39,5332.0,35.7228,35.7425,35.713,35.7228,5332.0
2018-05-30 15:30:00,36.39,36.39,36.34,36.37,13483.0,35.7228,35.7228,35.6738,35.7032,13483.0
2018-05-30 15:35:00,36.37,36.37,36.32,36.34,10199.0,35.7032,35.7032,35.6541,35.6738,10199.0
2018-05-30 15:40:00,36.33,36.36,36.31,36.34,14563.0,35.6639,35.6934,35.6443,35.6738,14563.0
2018-05-30 15:45:00,36.34,36.35,36.28,36.29,27417.0,35.6738,35.6836,35.6149,35.6247,27417.0
2018-05-30 15:50:00,36.29,36.3,36.23,36.27,44088.0,35.6247,35.6345,35.5658,35.605,44088.0
2018-05-30 15:55:00,36.27,36.33,36.25,36.29,48865.0,35.605,35.6639,35.5854,35.6247,48865.0
2018-05-31 09:30:00,36.17,36.17,36.03,36.1,9583.0,35.5069,35.5069,35.3694,35.4382,9583.0
2018-05-31 09:35:00,36.09,36.12,36.04,36.07,5763.0,35.4283,35.4578,35.3793,35.4087,5763.0
2018-05-31 09:40:00,36.06,36.06,35.98,36.03,3136.0,35.3989,35.3989,35.3204,35.3694,3136.0
2018-05-31 09:45:00,35.97,36.12,35.95,35.99,5527.0,35.3105,35.4578,35.2909,35.3302,5527.0
2018-05-31 09:50:00,35.98,36.0,35.89,35.89,21439.0,35.3204,35.34,35.232,35.232,21439.0
2018-05-31 09:55:00,35.9,35.96,35.89,35.95,4827.0,35.2418,35.3007,35.232,35.2909,4827.0
2018-05-31 10:00:00,35.96,36.05,35.95,36.05,33850.0,35.3007,35.3891,35.2909,35.3891,33850.0
2018-05-31 10:05:00,36.04,36.04,35.94,35.95,5522.0,35.3793,35.3793,35.2811,35.2909,5522.0
2018-05-31 10:10:00,35.94,35.99,35.92,35.94,3927.0,35.2811,35.3302,35.2615,35.2811,3927.0
2018-05-31 10:15:00,35.96,35.99,35.96,35.96,2417.0,35.3007,35.3302,35.3007,35.3007,2417.0
2018-05-31 10:20:00,35.96,35.99,35.96,35.96,2300.0,35.3007,35.3302,35.3007,35.3007,2300.0
2018-05-31 10:25:00,35.96,35.97,35.96,35.96,987.0,35.3007,35.3105,35.3007,35.3007,987.0
2018-05-31 10:30:00,35.96,35.96,35.89,35.89,5239.0,35.3007,35.3007,35.232,35.232,5239.0
2018-05-31 10:35:00,35.88,35.89,35.84,35.84,5300.0,35.2222,35.232,35.1829,35.1829,5300.0
2018-05-31 10:40:00,35.83,35.92,35.83,35.9,5638.0,35.1731,35.2615,35.1731,35.2418,5638.0
2018-05-31 10:45:00,35.91,35.91,35.8,35.8,6389.0,35.2516,35.2516,35.1437,35.1437,6389.0
2018-05-31 10:50:00,35.8,35.84,35.77,35.82,10515.0,35.1437,35.1829,35.1142,35.1633,10515.0
2018-05-31 10:55:00,35.8,35.82,35.8,35.82,3400.0,35.1437,35.1633,35.1437,35.1633,3400.0
2018-05-31 11:00:00,35.81,35.84,35.8,35.82,3786.0,35.1535,35.1829,35.1437,35.1633,3786.0
2018-05-31 11:05:00,35.81,35.82,35.79,35.79,2771.0,35.1535,35.1633,35.1338,35.1338,2771.0
2018-05-31 11:10:00,35.8,35.82,35.79,35.79,3425.0,35.1437,35.1633,35.1338,35.1338,3425.0
2018-05-31 11:15:00,35.79,35.79,35.76,35.76,3500.0,35.1338,35.1338,35.1044,35.1044,3500.0
2018-05-31 11:20:00,35.75,35.77,35.74,35.74,3750.0,35.0946,35.1142,35.0848,35.0848,3750.0
2018-05-31 11:25:00,35.76,35.84,35.74,35.83,6000.0,35.1044,35.1829,35.0848,35.1731,6000.0
2018-05-31 11:30:00,35.83,35.83,35.78,35.78,2900.0,35.1731,35.1731,35.124,35.124,2900.0
2018-05-31 11:35:00,35.77,35.84,35.75,35.81,5155.0,35.1142,35.1829,35.0946,35.1535,5155.0
2018-05-31 11:40:00,35.82,35.87,35.81,35.84,3922.0,35.1633,35.2124,35.1535,35.1829,3922.0
2018-05-31 11:45:00,35.83,35.89,35.82,35.87,11930.0,35.1731,35.232,35.1633,35.2124,11930.0
2018-05-31 11:50:00,35.87,35.89,35.85,35.87,6166.0,35.2124,35.232,35.1927,35.2124,6166.0
2018-05-31 11:55:00,35.87,35.88,35.83,35.84,5724.0,35.2124,35.2222,35.1731,35.1829,5724.0
2018-05-31 12:00:00,35.83,35.83,35.79,35.82,3500.0,35.1731,35.1731,35.1338,35.1633,3500.0
2018-05-31 12:05:00,35.82,35.82,35.76,35.76,5400.0,35.1633,35.1633,35.1044,35.1044,5400.0
2018-05-31 12:10:00,35.76,35.79,35.75,35.76,15091.0,35.1044,35.1338,35.0946,35.1044,15091.0
2018-05-31 12:15:00,35.77,35.79,35.76,35.77,3500.0,35.1142,35.1338,35.1044,35.1142,3500.0
2018-05-31 12:20:00,35.77,35.79,35.76,35.77,3917.0,35.1142,35.1338,35.1044,35.1142,3917.0
2018-05-31 12:25:00,35.76,35.79,35.75,35.78,13075.0,35.1044,35.1338,35.0946,35.124,13075.0
2018-05-31 12:30:00,35.77,35.77,35.74,35.76,42537.0,35.1142,35.1142,35.0848,35.1044,42537.0
2018-05-31 12:35:00,35.76,35.78,35.73,35.76,29769.0,35.1044,35.124,35.0749,35.1044,29769.0
2018-05-31 12:40:00,35.76,35.8,35.76,35.8,2100.0,35.1044,35.1437,35.1044,35.1437,2100.0
2018-05-31 12:45:00,35.81,35.81,35.79,35.81,3129.0,35.1535,35.1535,35.1338,35.1535,3129.0
2018-05-31 12:50:00,35.82,35.82,35.79,35.8,4259.0,35.1633,35.1633,35.1338,35.1437,4259.0
2018-05-31 12:55:00,35.8,35.84,35.8,35.84,3130.0,35.1437,35.1829,35.1437,35.1829,3130.0
2018-05-31 13:00:00,35.85,35.85,35.78,35.8,3337.0,35.1927,35.1927,35.124,35.1437,3337.0
2018-05-31 13:05:00,35.8,35.8,35.78,35.79,2234.0,35.1437,35.1437,35.124,35.1338,2234.0
2018-05-31 13:10:00,35.78,35.78,35.75,35.76,3200.0,35.124,35.124,35.0946,35.1044,3200.0
2018-05-31 13:15:00,35.78,35.79,35.77,35.77,2675.0,35.124,35.1338,35.1142,35.1142,2675.0
2018-05-31 13:20:00,35.77,35.79,35.76,35.77,5200.0,35.1142,35.1338,35.1044,35.1142,5200.0
2018-05-31 13:25:00,35.77,35.79,35.76,35.79,5100.0,35.1142,35.1338,35.1044,35.1338,5100.0
2018-05-31 13:30:00,35.8,35.8,35.75,35.76,5456.0,35.1437,35.1437,35.0946,35.1044,5456.0
2018-05-31 13:35:00,35.77,35.78,35.75,35.78,2100.0,35.1142,35.124,35.0946,35.124,2100.0
2018-05-31 13:40:00,35.78,35.79,35.76,35.77,4577.0,35.124,35.1338,35.1044,35.1142,4577.0
2018-05-31 13:45:00,35.77,35.79,35.76,35.77,6783.0,35.1142,35.1338,35.1044,35.1142,6783.0
2018-05-31 13:50:00,35.77,35.78,35.76,35.77,21868.0,35.1142,35.124,35.1044,35.1142,21868.0
2018-05-31 13:55:00,35.77,35.78,35.75,35.77,33786.0,35.1142,35.124,35.0946,35.1142,33786.0
2018-05-31 14:00:00,35.76,35.79,35.75,35.76,47408.0,35.1044,35.1338,35.0946,35.1044,47408.0
2018-05-31 14:05:00,35.76,35.78,35.76,35.78,4102.0,35.1044,35.124,35.1044,35.124,4102.0
2018-05-31 14:10:00,35.77,35.83,35.77,35.83,6694.0,35.1142,35.1731,35.1142,35.1731,6694.0
2018-05-31 14:15:00,35.82,35.88,35.82,35.84,6046.0,35.1633,35.2222,35.1633,35.1829,6046.0
2018-05-31 14:20:00,35.85,35.89,35.85,35.89,3301.0,35.1927,35.232,35.1927,35.232,3301.0
2018-05-31 14:25:00,35.89,35.9,35.87,35.87,3711.0,35.232,35.2418,35.2124,35.2124,3711.0
2018-05-31 14:30:00,35.86,35.87,35.84,35.87,8094.0,35.2026,35.2124,35.1829,35.2124,8094.0
2018-05-31 14:35:00,35.87,35.88,35.81,35.81,2900.0,35.2124,35.2222,35.1535,35.1535,2900.0
2018-05-31 14:40:00,35.81,35.83,35.79,35.83,6224.0,35.1535,35.1731,35.1338,35.1731,6224.0
2018-05-31 14:45:00,35.84,35.84,35.81,35.83,3500.0,35.1829,35.1829,35.1535,35.1731,3500.0
2018-05-31 14:50:00,35.83,35.85,35.83,35.85,4500.0,35.1731,35.1927,35.1731,35.1927,4500.0
2018-05-31 14:55:00,35.85,35.86,35.83,35.85,4612.0,35.1927,35.2026,35.1731,35.1927,4612.0
2018-05-31 15:00:00,35.85,35.88,35.83,35.84,6492.0,35.1927,35.2222,35.1731,35.1829,6492.0
2018-05-31 15:05:00,35.85,35.93,35.85,35.91,6892.0,35.1927,35.2713,35.1927,35.2516,6892.0
2018-05-31 15:10:00,35.92,35.92,35.89,35.91,2934.0,35.2615,35.2615,35.232,35.2516,2934.0
2018-05-31 15:15:00,35.91,35.92,35.87,35.88,6768.0,35.2516,35.2615,35.2124,35.2222,6768.0
2018-05-31 15:20:00,35.89,35.93,35.87,35.9,21114.0,35.232,35.2713,35.2124,35.2418,21114.0
2018-05-31 15:25:00,35.9,35.99,35.9,35.98,14151.0,35.2418,35.3302,35.2418,35.3204,14151.0
2018-05-31 15:30:00,35.98,35.99,35.94,35.97,22378.0,35.3204,35.3302,35.2811,35.3105,22378.0
2018-05-31 15:35:00,35.96,36.06,35.96,36.03,31413.0,35.3007,35.3989,35.3007,35.3694,31413.0
2018-05-31 15:40:00,36.03,36.04,36.01,36.03,58779.0,35.3694,35.3793,35.3498,35.3694,58779.0
2018-05-31 15:45:00,36.05,36.05,36.02,36.03,52879.0,35.3891,35.3891,35.3596,35.3694,52879.0
2018-05-31 15:50:00,36.03,36.06,36.01,36.04,52979.0,35.3694,35.3989,35.3498,35.3793,52979.0
2018-05-31 15:55:00,36.04,36.06,36.01,36.01,119849.0,35.3793,35.3989,35.3498,35.3498,119849.0
2018-06-01 09:30:00,36.25,36.35,36.08,36.09,24803.0,35.5854,35.6836,35.4185,35.4283,24803.0
2018-06-01 09:35:00,36.09,36.26,36.08,36.12,57763.0,35.4283,35.5952,35.4185,35.4578,57763.0
2018-06-01 09:40:00,36.13,36.24,36.12,36.24,22274.0,35.4676,35.5756,35.4578,35.5756,22274.0
2018-06-01 09:45:00,36.23,36.25,36.16,36.23,35785.0,35.5658,35.5854,35.4971,35.5658,35785.0
2018-06-01 09:50:00,36.23,36.29,36.18,36.2,19348.0,35.5658,35.6247,35.5167,35.5363,19348.0
2018-06-01 09:55:00,36.19,36.19,36.13,36.15,9786.0,35.5265,35.5265,35.4676,35.4872,9786.0
2018-06-01 10:00:00,36.15,36.18,36.12,36.12,8328.0,35.4872,35.5167,35.4578,35.4578,8328.0
2018-06-01 10:05:00,36.1,36.11,36.03,36.06,18308.0,35.4382,35.448,35.3694,35.3989,18308.0
2018-06-01 10:10:00,36.04,36.07,36.02,36.07,7211.0,35.3793,35.4087,35.3596,35.4087,7211.0
2018-06-01 10:15:00,36.06,36.09,35.96,35.99,6089.0,35.3989,35.4283,35.3007,35.3302,6089.0
2018-06-01 10:20:00,36.0,36.13,36.0,36.12,12504.0,35.34,35.4676,35.34,35.4578,12504.0
2018-06-01 10:25:00,36.14,36.18,36.13,36.14,13984.0,35.4774,35.5167,35.4676,35.4774,13984.0
2018-06-01 10:30:00,36.14,36.19,36.11,36.16,4726.0,35.4774,35.5265,35.448,35.4971,4726.0
2018-06-01 10:35:00,36.17,36.24,36.16,36.23,4709.0,35.5069,35.5756,35.4971,35.5658,4709.0
2018-06-01 10:40:00,36.23,36.26,36.21,36.21,4938.0,35.5658,35.5952,35.5461,35.5461,4938.0
2018-06-01 10:45:00,36.24,36.26,36.2,36.2,4331.0,35.5756,35.5952,35.5363,35.5363,4331.0
2018-06-01 10:50:00,36.21,36.26,36.21,36.26,3289.0,35.5461,35.5952,35.5461,35.5952,3289.0
2018-06-01 10:55:00,36.25,36.29,36.25,36.28,6301.0,35.5854,35.6247,35.5854,35.6149,6301.0
2018-06-01 11:00:00,36.29,36.33,36.27,36.33,6554.0,35.6247,35.6639,35.605,35.6639,6554.0
2018-06-01 11:05:00,36.34,36.34,36.3,36.34,11984.0,35.6738,35.6738,35.6345,35.6738,11984.0
2018-06-01 11:10:00,36.33,36.33,36.29,36.32,11717.0,35.6639,35.6639,35.6247,35.6541,11717.0
2018-06-01 11:15:00,36.32,36.34,36.31,36.31,5694.0,35.6541,35.6738,35.6443,35.6443,5694.0
2018-06-01 11:20:00,36.32,36.37,36.32,36.35,5840.0,35.6541,35.7032,35.6541,35.6836,5840.0
2018-06-01 11:25:00,36.36,36.38,36.34,36.36,19122.0,35.6934,35.713,35.6738,35.6934,19122.0
2018-06-01 11:30:00,36.33,36.41,36.33,36.38,3378.0,35.6639,35.7425,35.6639,35.713,3378.0
2018-06-01 11:35:00,36.4,36.42,36.31,36.32,7711.0,35.7327,35.7523,35.6443,35.6541,7711.0
2018-06-01 11:40:00,36.33,36.33,36.28,36.28,3601.0,35.6639,35.6639,35.6149,35.6149,3601.0
2018-06-01 11:45:00,36.26,36.27,36.24,36.26,2901.0,35.5952,35.605,35.5756,35.5952,2901.0
2018-06-01 11:50:00,36.27,36.27,36.25,36.26,2478.0,35.605,35.605,35.5854,35.5952,2478.0
2018-06-01 11:55:00,36.26,36.27,36.25,36.26,4408.0,35.5952,35.605,35.5854,35.5952,4408.0
2018-06-01 12:00:00,36.26,36.26,36.19,36.2,10000.0,35.5952,35.5952,35.5265,35.5363,10000.0
2018-06-01 12:05:00,36.19,36.2,36.18,36.2,6600.0,35.5265,35.5363,35.5167,35.5363,6600.0
2018-06-01 12:10:00,36.2,36.23,36.18,36.21,41034.0,35.5363,35.5658,35.5167,35.5461,41034.0
2018-06-01 12:15:00,36.21,36.32,36.2,36.29,18028.0,35.5461,35.6541,35.5363,35.6247,18028.0
2018-06-01 12:20:00,36.29,36.29,36.19,36.2,5444.0,35.6247,35.6247,35.5265,35.5363,5444.0
2018-06-01 12:25:00,36.21,36.27,36.2,36.27,26468.0,35.5461,35.605,35.5363,35.605,26468.0
2018-06-01 12:30:00,36.27,36.29,36.24,36.29,6046.0,35.605,35.6247,35.5756,35.6247,6046.0
2018-06-01 12:35:00,36.32,36.35,36.31,36.33,3538.0,35.6541,35.6836,35.6443,35.6639,3538.0
2018-06-01 12:40:00,36.33,36.35,36.33,36.35,3169.0,35.6639,35.6836,35.6639,35.6836,3169.0
2018-06-01 12:45:00,36.36,36.36,36.35,36.35,3857.0,35.6934,35.6934,35.6836,35.6836,3857.0
2018-06-01 12:50:00,36.33,36.37,36.32,36.37,10482.0,35.6639,35.7032,35.6541,35.7032,10482.0
2018-06-01 12:55:00,36.37,36.51,36.37,36.5,68114.0,35.7032,35.8406,35.7032,35.8308,68114.0
2018-06-01 13:00:00,36.5,36.56,36.49,36.54,18160.0,35.8308,35.8897,35.821,35.8701,18160.0
2018-06-01 13:05:00,36.54,36.55,36.49,36.5,8600.0,35.8701,35.8799,35.821,35.8308,8600.0
2018-06-01 13:10:00,36.5,36.51,36.49,36.51,5515.0,35.8308,35.8406,35.821,35.8406,5515.0
2018-06-01 13:15:00,36.49,36.49,36.39,36.43,7281.0,35.821,35.821,35.7228,35.7621,7281.0
2018-06-01 13:20:00,36.41,36.44,36.4,36.41,3120.0,35.7425,35.7719,35.7327,35.7425,3120.0
2018-06-01 13:25:00,36.41,36.5,36.4,36.46,39485.0,35.7425,35.8308,35.7327,35.7916,39485.0
2018-06-01 13:30:00,36.47,36.47,36.37,36.37,5108.0,35.8014,35.8014,35.7032,35.7032,5108.0
2018-06-01 13:35:00,36.36,36.37,36.33,36.34,4380.0,35.6934,35.7032,35.6639,35.6738,4380.0
2018-06-01 13:40:00,36.34,36.41,36.33,36.34,21420.0,35.6738,35.7425,35.6639,35.6738,21420.0
2018-06-01 13:45:00,36.36,36.38,36.29,36.31,17569.0,35.6934,35.713,35.6247,35.6443,17569.0
2018-06-01 13:50:00,36.3,36.39,36.29,36.35,9844.0,35.6345,35.7228,35.6247,35.6836,9844.0
2018-06-01 13:55:00,36.33,36.35,36.31,36.34,5758.0,35.6639,35.6836,35.6443,35.6738,5758.0
2018-06-01 14:00:00,36.34,36.36,36.34,36.35,8486.0,35.6738,35.6934,35.6738,35.6836,8486.0
2018-06-01 14:05:00,36.34,36.35,36.3,36.3,13913.0,35.6738,35.6836,35.6345,35.6345,13913.0
2018-06-01 14:10:00,36.3,36.3,36.25,36.26,6658.0,35.6345,35.6345,35.5854,35.5952,6658.0
2018-06-01 14:15:00,36.26,36.26,36.25,36.26,1284.0,35.5952,35.5952,35.5854,35.5952,1284.0
2018-06-01 14:20:00,36.27,36.28,36.23,36.23,6926.0,35.605,35.6149,35.5658,35.5658,6926.0
2018-06-01 14:25:00,36.23,36.24,36.16,36.18,8054.0,35.5658,35.5756,35.4971,35.5167,8054.0
2018-06-01 14:30:00,36.18,36.2,36.18,36.2,4141.0,35.5167,35.5363,35.5167,35.5363,4141.0
2018-06-01 14:35:00,36.21,36.22,36.18,36.18,4778.0,35.5461,35.556,35.5167,35.5167,4778.0
2018-06-01 14:40:00,36.17,36.18,36.15,36.18,9700.0,35.5069,35.5167,35.4872,35.5167,9700.0
2018-06-01 14:45:00,36.18,36.2,36.17,36.18,6178.0,35.5167,35.5363,35.5069,35.5167,6178.0
2018-06-01 14:50:00,36.19,36.21,36.18,36.18,7958.0,35.5265,35.5461,35.5167,35.5167,7958.0
2018-06-01 14:55:00,36.18,36.22,36.17,36.22,4817.0,35.5167,35.556,35.5069,35.556,4817.0
2018-06-01 15:00:00,36.21,36.21,36.18,36.18,3997.0,35.5461,35.5461,35.5167,35.5167,3997.0
2018-06-01 15:05:00,36.17,36.17,36.12,36.12,4083.0,35.5069,35.5069,35.4578,35.4578,4083.0
2018-06-01 15:10:00,36.11,36.11,36.08,36.09,5321.0,35.448,35.448,35.4185,35.4283,5321.0
2018-06-01 15:15:00,36.09,36.1,36.08,36.08,5954.0,35.4283,35.4382,35.4185,35.4185,5954.0
2018-06-01 15:20:00,36.07,36.09,36.04,36.08,14121.0,35.4087,35.4283,35.3793,35.4185,14121.0
2018-06-01 15:25:00,36.08,36.09,36.07,36.08,6710.0,35.4185,35.4283,35.4087,35.4185,6710.0
2018-06-01 15:30:00,36.07,36.1,36.07,36.09,14602.0,35.4087,35.4382,35.4087,35.4283,14602.0
2018-06-01 15:35:00,36.09,36.09,36.05,36.07,15332.0,35.4283,35.4283,35.3891,35.4087,15332.0
2018-06-01 15:40:00,36.06,36.07,36.06,36.07,8532.0,35.3989,35.4087,35.3989,35.4087,8532.0
2018-06-01 15:45:00,36.06,36.06,36.03,36.03,23775.0,35.3989,35.3989,35.3694,35.3694,23775.0
2018-06-01 15:50:00,36.03,36.07,36.02,36.05,28493.0,35.3694,35.4087,35.3596,35.3891,28493.0
2018-06-01 15:55:00,36.05,36.07,36.01,36.02,53396.0,35.3891,35.4087,35.3498,35.3596,53396.0
2018-06-04 09:30:00,36.24,36.29,36.23,36.28,6602.0,35.5756,35.6247,35.5658,35.6149,6602.0
2018-06-04 09:35:00,36.3,36.39,36.29,36.37,4488.0,35.6345,35.7228,35.6247,35.7032,4488.0
2018-06-04 09:40:00,36.37,36.55,36.37,36.5,32592.0,35.7032,35.8799,35.7032,35.8308,32592.0
2018-06-04 09:45:00,36.49,36.49,36.37,36.37,14003.0,35.821,35.821,35.7032,35.7032,14003.0
2018-06-04 09:50:00,36.39,36.49,36.39,36.47,7880.0,35.7228,35.821,35.7228,35.8014,7880.0
2018-06-04 09:55:00,36.47,36.52,36.44,36.51,14688.0,35.8014,35.8505,35.7719,35.8406,14688.0
2018-06-04 10:00:00,36.52,36.6,36.47,36.47,45420.0,35.8505,35.929,35.8014,35.8014,45420.0
2018-06-04 10:05:00,36.46,36.46,36.38,36.46,42938.0,35.7916,35.7916,35.713,35.7916,42938.0
2018-06-04 10:10:00,36.46,36.52,36.45,36.52,11061.0,35.7916,35.8505,35.7817,35.8505,11061.0
2018-06-04 10:15:00,36.51,36.52,36.4,36.44,10655.0,35.8406,35.8505,35.7327,35.7719,10655.0
2018-06-04 10:20:00,36.44,36.5,36.42,36.42,32210.0,35.7719,35.8308,35.7523,35.7523,32210.0
2018-06-04 10:25:00,36.41,36.42,36.34,36.35,2691.0,35.7425,35.7523,35.6738,35.6836,2691.0
2018-06-04 10:30:00,36.36,36.36,36.29,36.34,6033.0,35.6934,35.6934,35.6247,35.6738,6033.0
2018-06-04 10:35:00,36.33,36.37,36.33,36.33,33044.0,35.6639,35.7032,35.6639,35.6639,33044.0
2018-06-04 10:40:00,36.33,36.35,36.26,36.26,6515.0,35.6639,35.6836,35.5952,35.5952,6515.0
2018-06-04 10:45:00,36.26,36.29,36.25,36.29,4762.0,35.5952,35.6247,35.5854,35.6247,4762.0
2018-06-04 10:50:00,36.29,36.3,36.26,36.28,4232.0,35.6247,35.6345,35.5952,35.6149,4232.0
2018-06-04 10:55:00,36.28,36.36,36.28,36.36,2595.0,35.6149,35.6934,35.6149,35.6934,2595.0
2018-06-04 11:00:00,36.38,36.4,36.35,36.37,6780.0,35.713,35.7327,35.6836,35.7032,6780.0
2018-06-04 11:05:00,36.37,36.37,36.32,36.34,4926.0,35.7032,35.7032,35.6541,35.6738,4926.0
2018-06-04 11:10:00,36.35,36.37,36.3,36.3,5479.0,35.6836,35.7032,35.6345,35.6345,5479.0
2018-06-04 11:15:00,36.3,36.32,36.27,36.29,15958.0,35.6345,35.6541,35.605,35.6247,15958.0
2018-06-04 11:20:00,36.27,36.31,36.23,36.29,45179.0,35.605,35.6443,35.5658,35.6247,45179.0
2018-06-04 11:25:00,36.28,36.28,36.25,36.28,13237.0,35.6149,35.6149,35.5854,35.6149,13237.0
2018-06-04 11:30:00,36.29,36.29,36.25,36.27,3304.0,35.6247,35.6247,35.5854,35.605,3304.0
2018-06-04 11:35:00,36.28,36.28,36.19,36.19,5484.0,35.6149,35.6149,35.5265,35.5265,5484.0
2018-06-04 11:40:00,36.2,36.23,36.2,36.22,7629.0,35.5363,35.5658,35.5363,35.556,7629.0
2018-06-04 11:45:00,36.22,36.23,36.13,36.13,5077.0,35.556,35.5658,35.4676,35.4676,5077.0
2018-06-04 11:50:00,36.13,36.17,36.11,36.16,5834.0,35.4676,35.5069,35.448,35.4971,5834.0
2018-06-04 11:55:00,36.15,36.2,36.14,36.2,5614.0,35.4872,35.5363,35.4774,35.5363,5614.0
2018-06-04 12:00:00,36.2,36.2,36.13,36.15,15497.0,35.5363,35.5363,35.4676,35.4872,15497.0
2018-06-04 12:05:00,36.17,36.19,36.13,36.14,11726.0,35.5069,35.5265,35.4676,35.4774,11726.0
2018-06-04 12:10:00,36.15,36.2,36.13,36.19,14355.0,35.4872,35.5363,35.4676,35.5265,14355.0
2018-06-04 12:15:00,36.18,36.2,36.13,36.14,4673.0,35.5167,35.5363,35.4676,35.4774,4673.0
2018-06-04 12:20:00,36.15,36.18,36.14,36.16,6759.0,35.4872,35.5167,35.4774,35.4971,6759.0
2018-06-04 12:25:00,36.16,36.16,36.09,36.12,6663.0,35.4971,35.4971,35.4283,35.4578,6663.0
2018-06-04 12:30:00,36.12,36.15,36.11,36.13,4100.0,35.4578,35.4872,35.448,35.4676,4100.0
2018-06-04 12:35:00,36.13,36.13,36.08,36.1,4776.0,35.4676,35.4676,35.4185,35.4382,4776.0
2018-06-04 12:40:00,36.11,36.13,36.08,36.13,3420.0,35.448,35.4676,35.4185,35.4676,3420.0
2018-06-04 12:45:00,36.12,36.12,36.08,36.09,3220.0,35.4578,35.4578,35.4185,35.4283,3220.0
2018-06-04 12:50:00,36.09,36.11,36.08,36.1,3578.0,35.4283,35.448,35.4185,35.4382,3578.0
2018-06-04 12:55:00,36.1,36.1,36.07,36.1,4320.0,35.4382,35.4382,35.4087,35.4382,4320.0
2018-06-04 13:00:00,36.1,36.13,36.1,36.12,4540.0,35.4382,35.4676,35.4382,35.4578,4540.0
2018-06-04 13:05:00,36.12,36.14,36.11,36.14,5212.0,35.4578,35.4774,35.448,35.4774,5212.0
2018-06-04 13:10:00,36.15,36.16,36.14,36.16,3420.0,35.4872,35.4971,35.4774,35.4971,3420.0
2018-06-04 13:15:00,36.15,36.17,36.15,36.16,1713.0,35.4872,35.5069,35.4872,35.4971,1713.0
2018-06-04 13:20:00,36.16,36.16,36.14,36.15,3595.0,35.4971,35.4971,35.4774,35.4872,3595.0
2018-06-04 13:25:00,36.15,36.16,36.13,36.14,4269.0,35.4872,35.4971,35.4676,35.4774,4269.0
2018-06-04 13:30:00,36.14,36.16,36.11,36.12,7981.0,35.4774,35.4971,35.448,35.4578,7981.0
2018-06-04 13:35:00,36.11,36.14,36.11,36.14,3620.0,35.448,35.4774,35.448,35.4774,3620.0
2018-06-04 13:40:00,36.15,36.15,36.13,36.14,800.0,35.4872,35.4872,35.4676,35.4774,800.0
2018-06-04 13:45:00,36.13,36.19,36.13,36.19,7153.0,35.4676,35.5265,35.4676,35.5265,7153.0
2018-06-04 13:50:00,36.17,36.18,36.16,36.17,2652.0,35.5069,35.5167,35.4971,35.5069,2652.0
2018-06-04 13:55:00,36.17,36.17,36.15,36.16,5646.0,35.5069,35.5069,35.4872,35.4971,5646.0
2018-06-04 14:00:00,36.15,36.18,36.14,36.17,7242.0,35.4872,35.5167,35.4774,35.5069,7242.0
2018-06-04 14:05:00,36.17,36.18,36.16,36.17,5382.0,35.5069,35.5167,35.4971,35.5069,5382.0
2018-06-04 14:10:00,36.17,36.19,36.16,36.16,5455.0,35.5069,35.5265,35.4971,35.4971,5455.0
2018-06-04 14:15:00,36.16,36.18,36.14,36.17,18895.0,35.4971,35.5167,35.4774,35.5069,18895.0
2018-06-04 14:20:00,36.16,36.17,36.14,36.15,5456.0,35.4971,35.5069,35.4774,35.4872,5456.0
2018-06-04 14:25:00,36.15,36.17,36.15,36.15,4387.0,35.4872,35.5069,35.4872,35.4872,4387.0
2018-06-04 14:30:00,36.14,36.16,36.14,36.15,15911.0,35.4774,35.4971,35.4774,35.4872,15911.0
2018-06-04 14:35:00,36.15,36.17,36.14,36.16,5947.0,35.4872,35.5069,35.4774,35.4971,5947.0
2018-06-04 14:40:00,36.16,36.18,36.15,36.16,5755.0,35.4971,35.5167,35.4872,35.4971,5755.0
2018-06-04 14:45:00,36.15,36.16,36.15,36.16,4790.0,35.4872,35.4971,35.4872,35.4971,4790.0
2018-06-04 14:50:00,36.16,36.2,36.16,36.19,10735.0,35.4971,35.5363,35.4971,35.5265,10735.0
2018-06-04 14:55:00,36.2,36.21,36.19,36.2,5045.0,35.5363,35.5461,35.5265,35.5363,5045.0
2018-06-04 15:00:00,36.2,36.21,36.19,36.2,7149.0,35.5363,35.5461,35.5265,35.5363,7149.0
2018-06-04 15:05:00,36.2,36.21,36.19,36.2,7230.0,35.5363,35.5461,35.5265,35.5363,7230.0
2018-06-04 15:10:00,36.2,36.24,36.2,36.23,8943.0,35.5363,35.5756,35.5363,35.5658,8943.0
2018-06-04 15:15:00,36.23,36.24,36.22,36.22,3342.0,35.5658,35.5756,35.556,35.556,3342.0
2018-06-04 15:20:00,36.22,36.24,36.2,36.23,10296.0,35.556,35.5756,35.5363,35.5658,10296.0
2018-06-04 15:25:00,36.24,36.25,36.23,36.24,8593.0,35.5756,35.5854,35.5658,35.5756,8593.0
2018-06-04 15:30:00,36.23,36.24,36.23,36.23,2932.0,35.5658,35.5756,35.5658,35.5658,2932.0
2018-06-04 15:35:00,36.23,36.26,36.21,36.25,20863.0,35.5658,35.5952,35.5461,35.5854,20863.0
2018-06-04 15:40:00,36.25,36.26,36.24,36.25,12819.0,35.5854,35.5952,35.5756,35.5854,12819.0
2018-06-04 15:45:00,36.26,36.26,36.2,36.22,20193.0,35.5952,35.5952,35.5363,35.556,20193.0
2018-06-04 15:50:00,36.23,36.25,36.2,36.2,28140.0,35.5658,35.5854,35.5363,35.5363,28140.0
2018-06-04 15:55:00,36.21,36.26,36.21,36.24,48627.0,35.5461,35.5952,35.5461,35.5756,48627.0
2018-06-05 09:30:00,36.24,36.24,36.24,36.24,5554.0,35.5756,35.5756,35.5756,35.5756,5554.0
2018-06-05 09:35:00,36.29,36.4,36.25,36.29,4269.0,35.6247,35.7327,35.5854,35.6247,4269.0
2018-06-05 09:40:00,36.3,36.36,36.28,36.28,2500.0,35.6345,35.6934,35.6149,35.6149,2500.0
2018-06-05 09:45:00,36.26,36.29,36.24,36.25,2502.0,35.5952,35.6247,35.5756,35.5854,2502.0
2018-06-05 09:50:00,36.3,36.3,36.21,36.22,2052.0,35.6345,35.6345,35.5461,35.556,2052.0
2018-06-05 09:55:00,36.25,36.3,36.25,36.28,3300.0,35.5854,35.6345,35.5854,35.6149,3300.0
2018-06-05 10:00:00,36.27,36.34,36.25,36.31,20176.0,35.605,35.6738,35.5854,35.6443,20176.0
2018-06-05 10:05:00,36.33,36.46,36.33,36.39,19087.0,35.6639,35.7916,35.6639,35.7228,19087.0
2018-06-05 10:10:00,36.39,36.48,36.38,36.41,11764.0,35.7228,35.8112,35.713,35.7425,11764.0
2018-06-05 10:15:00,36.41,36.42,36.4,36.42,1357.0,35.7425,35.7523,35.7327,35.7523,1357.0
2018-06-05 10:20:00,36.42,36.44,36.39,36.42,4200.0,35.7523,35.7719,35.7228,35.7523,4200.0
2018-06-05 10:25:00,36.43,36.46,36.42,36.46,1900.0,35.7621,35.7916,35.7523,35.7916,1900.0
2018-06-05 10:30:00,36.47,36.51,36.45,36.48,17359.0,35.8014,35.8406,35.7817,35.8112,17359.0
2018-06-05 10:35:00,36.45,36.46,36.39,36.43,3899.0,35.7817,35.7916,35.7228,35.7621,3899.0
2018-06-05 10:40:00,36.45,36.45,36.4,36.41,8347.0,35.7817,35.7817,35.7327,35.7425,8347.0
2018-06-05 10:45:00,36.41,36.41,36.31,36.32,8427.0,35.7425,35.7425,35.6443,35.6541,8427.0
2018-06-05 10:50:00,36.33,36.34,36.29,36.34,9776.0,35.6639,35.6738,35.6247,35.6738,9776.0
2018-06-05 10:55:00,36.33,36.38,36.26,36.35,38666.0,35.6639,35.713,35.5952,35.6836,38666.0
2018-06-05 11:00:00,36.35,36.37,36.3,36.3,57587.0,35.6836,35.7032,35.6345,35.6345,57587.0
2018-06-05 11:05:00,36.29,36.29,36.23,36.24,6750.0,35.6247,35.6247,35.5658,35.5756,6750.0
2018-06-05 11:10:00,36.23,36.27,36.23,36.24,6120.0,35.5658,35.605,35.5658,35.5756,6120.0
2018-06-05 11:15:00,36.24,36.38,36.24,36.38,9811.0,35.5756,35.713,35.5756,35.713,9811.0
2018-06-05 11:20:00,36.39,36.41,36.34,36.35,7388.0,35.7228,35.7425,35.6738,35.6836,7388.0
2018-06-05 11:25:00,36.35,36.4,36.35,36.39,5480.0,35.6836,35.7327,35.6836,35.7228,5480.0
2018-06-05 11:30:00,36.37,36.41,36.37,36.37,6240.0,35.7032,35.7425,35.7032,35.7032,6240.0
2018-06-05 11:35:00,36.39,36.43,36.38,36.41,12943.0,35.7228,35.7621,35.713,35.7425,12943.0
2018-06-05 11:40:00,36.39,36.41,36.36,36.4,5584.0,35.7228,35.7425,35.6934,35.7327,5584.0
2018-06-05 11:45:00,36.4,36.4,36.34,36.36,4704.0,35.7327,35.7327,35.6738,35.6934,4704.0
2018-06-05 11:50:00,36.36,36.38,36.34,36.36,7365.0,35.6934,35.713,35.6738,35.6934,7365.0
2018-06-05 11:55:00,36.37,36.42,36.35,36.41,3285.0,35.7032,35.7523,35.6836,35.7425,3285.0
2018-06-05 12:00:00,36.4,36.47,36.39,36.45,6126.0,35.7327,35.8014,35.7228,35.7817,6126.0
2018-06-05 12:05:00,36.44,36.47,36.4,36.47,4046.0,35.7719,35.8014,35.7327,35.8014,4046.0
2018-06-05 12:10:00,36.5,36.5,36.47,36.49,4650.0,35.8308,35.8308,35.8014,35.821,4650.0
2018-06-05 12:15:00,36.47,36.47,36.43,36.46,4071.0,35.8014,35.8014,35.7621,35.7916,4071.0
2018-06-05 12:20:00,36.46,36.46,36.43,36.44,2402.0,35.7916,35.7916,35.7621,35.7719,2402.0
2018-06-05 12:25:00,36.44,36.47,36.43,36.46,3686.0,35.7719,35.8014,35.7621,35.7916,3686.0
2018-06-05 12:30:00,36.49,36.49,36.4,36.41,5004.0,35.821,35.821,35.7327,35.7425,5004.0
2018-06-05 12:35:00,36.41,36.45,36.39,36.45,3501.0,35.7425,35.7817,35.7228,35.7817,3501.0
2018-06-05 12:40:00,36.45,36.48,36.45,36.48,2738.0,35.7817,35.8112,35.7817,35.8112,2738.0
2018-06-05 12:45:00,36.47,36.47,36.43,36.43,3102.0,35.8014,35.8014,35.7621,35.7621,3102.0
2018-06-05 12:50:00,36.44,36.45,36.41,36.45,5619.0,35.7719,35.7817,35.7425,35.7817,5619.0
2018-06-05 12:55:00,36.45,36.48,36.45,36.46,3601.0,35.7817,35.8112,35.7817,35.7916,3601.0
2018-06-05 13:00:00,36.47,36.49,36.45,36.49,3276.0,35.8014,35.821,35.7817,35.821,3276.0
2018-06-05 13:05:00,36.47,36.51,36.47,36.51,10801.0,35.8014,35.8406,35.8014,35.8406,10801.0
2018-06-05 13:10:00,36.52,36.52,36.5,36.51,2000.0,35.8505,35.8505,35.8308,35.8406,2000.0
2018-06-05 13:15:00,36.51,36.56,36.51,36.55,3900.0,35.8406,35.8897,35.8406,35.8799,3900.0
2018-06-05 13:20:00,36.55,36.56,36.54,36.56,3308.0,35.8799,35.8897,35.8701,35.8897,3308.0
2018-06-05 13:25:00,36.55,36.63,36.55,36.63,12229.0,35.8799,35.9584,35.8799,35.9584,12229.0
2018-06-05 13:30:00,36.63,36.64,36.62,36.64,3709.0,35.9584,35.9683,35.9486,35.9683,3709.0
2018-06-05 13:35:00,36.64,36.65,36.61,36.61,4080.0,35.9683,35.9781,35.9388,35.9388,4080.0
2018-06-05 13:40:00,36.61,36.7,36.61,36.69,10444.0,35.9388,36.0272,35.9388,36.0173,10444.0
2018-06-05 13:45:00,36.69,36.71,36.69,36.71,5647.0,36.0173,36.037,36.0173,36.037,5647.0
2018-06-05 13:50:00,36.7,36.75,36.7,36.75,13010.0,36.0272,36.0762,36.0272,36.0762,13010.0
2018-06-05 13:55:00,36.74,36.75,36.72,36.74,14465.0,36.0664,36.0762,36.0468,36.0664,14465.0
2018-06-05 14:00:00,36.74,36.75,36.72,36.74,11052.0,36.0664,36.0762,36.0468,36.0664,11052.0
2018-06-05 14:05:00,36.74,36.74,36.72,36.72,5880.0,36.0664,36.0664,36.0468,36.0468,5880.0
2018-06-05 14:10:00,36.73,36.75,36.72,36.75,7557.0,36.0566,36.0762,36.0468,36.0762,7557.0
2018-06-05 14:15:00,36.74,36.77,36.74,36.77,8365.0,36.0664,36.0959,36.0664,36.0959,8365.0
2018-06-05 14:20:00,36.76,36.82,36.75,36.82,15602.0,36.0861,36.145,36.0762,36.145,15602.0
2018-06-05 14:25:00,36.81,36.82,36.8,36.8,7498.0,36.1351,36.145,36.1253,36.1253,7498.0
2018-06-05 14:30:00,36.81,36.83,36.81,36.81,10565.0,36.1351,36.1548,36.1351,36.1351,10565.0
2018-06-05 14:35:00,36.81,36.82,36.76,36.78,8613.0,36.1351,36.145,36.0861,36.1057,8613.0
2018-06-05 14:40:00,36.78,36.8,36.76,36.8,5828.0,36.1057,36.1253,36.0861,36.1253,5828.0
2018-06-05 14:45:00,36.81,36.82,36.79,36.82,7688.0,36.1351,36.145,36.1155,36.145,7688.0
2018-06-05 14:50:00,36.82,36.83,36.79,36.83,8830.0,36.145,36.1548,36.1155,36.1548,8830.0
2018-06-05 14:55:00,36.82,36.83,36.81,36.83,8148.0,36.145,36.1548,36.1351,36.1548,8148.0
2018-06-05 15:00:00,36.82,36.83,36.79,36.83,10800.0,36.145,36.1548,36.1155,36.1548,10800.0
2018-06-05 15:05:00,36.83,36.84,36.82,36.84,6872.0,36.1548,36.1646,36.145,36.1646,6872.0
2018-06-05 15:10:00,36.83,36.84,36.8,36.83,18417.0,36.1548,36.1646,36.1253,36.1548,18417.0
2018-06-05 15:15:00,36.83,36.84,36.81,36.82,20516.0,36.1548,36.1646,36.1351,36.145,20516.0
2018-06-05 15:20:00,36.83,36.83,36.81,36.82,13424.0,36.1548,36.1548,36.1351,36.145,13424.0
2018-06-05 15:25:00,36.82,36.85,36.82,36.84,13432.0,36.145,36.1744,36.145,36.1646,13432.0
2018-06-05 15:30:00,36.84,36.88,36.84,36.88,27233.0,36.1646,36.2039,36.1646,36.2039,27233.0
2018-06-05 15:35:00,36.88,36.88,36.85,36.87,21669.0,36.2039,36.2039,36.1744,36.194,21669.0
2018-06-05 15:40:00,36.86,36.91,36.86,36.91,34528.0,36.1842,36.2333,36.1842,36.2333,34528.0
2018-06-05 15:45:00,36.92,36.93,36.9,36.92,30583.0,36.2431,36.2529,36.2235,36.2431,30583.0
2018-06-05 15:50:00,36.91,36.92,36.89,36.91,40848.0,36.2333,36.2431,36.2137,36.2333,40848.0
2018-06-05 15:55:00,36.91,36.95,36.89,36.95,110727.0,36.2333,36.2726,36.2137,36.2726,110727.0
2018-06-06 09:30:00,36.99,37.0,36.84,36.94,12531.0,36.3118,36.3217,36.1646,36.2628,12531.0
2018-06-06 09:35:00,36.91,36.93,36.91,36.93,1500.0,36.2333,36.2529,36.2333,36.2529,1500.0
2018-06-06 09:40:00,36.9,36.91,36.85,36.91,8178.0,36.2235,36.2333,36.1744,36.2333,8178.0
2018-06-06 09:45:00,36.92,36.92,36.84,36.87,12909.0,36.2431,36.2431,36.1646,36.194,12909.0
2018-06-06 09:50:00,36.87,36.87,36.86,36.87,5750.0,36.194,36.194,36.1842,36.194,5750.0
2018-06-06 09:55:00,36.86,36.9,36.86,36.88,9705.0,36.1842,36.2235,36.1842,36.2039,9705.0
2018-06-06 10:00:00,36.87,36.9,36.86,36.9,13048.0,36.194,36.2235,36.1842,36.2235,13048.0
2018-06-06 10:05:00,36.89,36.89,36.86,36.87,1300.0,36.2137,36.2137,36.1842,36.194,1300.0
2018-06-06 10:10:00,36.87,36.88,36.86,36.87,4493.0,36.194,36.2039,36.1842,36.194,4493.0
2018-06-06 10:15:00,36.87,36.89,36.87,36.87,4101.0,36.194,36.2137,36.194,36.194,4101.0
2018-06-06 10:20:00,36.87,36.88,36.86,36.87,5125.0,36.194,36.2039,36.1842,36.194,5125.0
2018-06-06 10:25:00,36.87,36.88,36.86,36.87,6475.0,36.194,36.2039,36.1842,36.194,6475.0
2018-06-06 10:30:00,36.86,36.88,36.86,36.87,22310.0,36.1842,36.2039,36.1842,36.194,22310.0
2018-06-06 10:35:00,36.87,36.89,36.86,36.88,5875.0,36.194,36.2137,36.1842,36.2039,5875.0
2018-06-06 10:40:00,36.88,36.92,36.86,36.9,22154.0,36.2039,36.2431,36.1842,36.2235,22154.0
2018-06-06 10:45:00,36.91,36.91,36.86,36.89,9425.0,36.2333,36.2333,36.1842,36.2137,9425.0
2018-06-06 10:50:00,36.88,36.92,36.87,36.92,2900.0,36.2039,36.2431,36.194,36.2431,2900.0
2018-06-06 10:55:00,36.91,36.94,36.91,36.94,4353.0,36.2333,36.2628,36.2333,36.2628,4353.0
2018-06-06 11:00:00,36.94,36.96,36.93,36.94,4437.0,36.2628,36.2824,36.2529,36.2628,4437.0
2018-06-06 11:05:00,36.96,36.98,36.88,36.88,10847.0,36.2824,36.302,36.2039,36.2039,10847.0
2018-06-06 11:10:00,36.88,36.89,36.86,36.87,15400.0,36.2039,36.2137,36.1842,36.194,15400.0
2018-06-06 11:15:00,36.87,36.91,36.86,36.9,10167.0,36.194,36.2333,36.1842,36.2235,10167.0
2018-06-06 11:20:00,36.9,36.93,36.89,36.93,4000.0,36.2235,36.2529,36.2137,36.2529,4000.0
2018-06-06 11:25:00,36.93,36.98,36.92,36.98,1700.0,36.2529,36.302,36.2431,36.302,1700.0
2018-06-06 11:30:00,36.98,36.99,36.94,36.94,5140.0,36.302,36.3118,36.2628,36.2628,5140.0
2018-06-06 11:35:00,36.93,36.95,36.91,36.91,2400.0,36.2529,36.2726,36.2333,36.2333,2400.0
2018-06-06 11:40:00,36.92,36.94,36.9,36.94,1800.0,36.2431,36.2628,36.2235,36.2628,1800.0
2018-06-06 11:45:00,36.95,36.95,36.92,36.93,2000.0,36.2726,36.2726,36.2431,36.2529,2000.0
2018-06-06 11:50:00,36.93,36.94,36.91,36.91,2224.0,36.2529,36.2628,36.2333,36.2333,2224.0
2018-06-06 11:55:00,36.9,36.94,36.9,36.93,6833.0,36.2235,36.2628,36.2235,36.2529,6833.0
2018-06-06 12:00:00,36.91,36.91,36.89,36.9,8694.0,36.2333,36.2333,36.2137,36.2235,8694.0
2018-06-06 12:05:00,36.9,36.92,36.88,36.91,5134.0,36.2235,36.2431,36.2039,36.2333,5134.0
2018-06-06 12:10:00,36.92,36.99,36.92,36.98,5741.0,36.2431,36.3118,36.2431,36.302,5741.0
2018-06-06 12:15:00,36.97,37.0,36.94,37.0,11627.0,36.2922,36.3217,36.2628,36.3217,11627.0
2018-06-06 12:20:00,37.0,37.06,37.0,37.04,14425.0,36.3217,36.3806,36.3217,36.3609,14425.0
2018-06-06 12:25:00,37.03,37.09,36.99,37.05,13677.0,36.3511,36.41,36.3118,36.3707,13677.0
2018-06-06 12:30:00,37.05,37.1,36.98,36.98,22202.0,36.3707,36.4198,36.302,36.302,22202.0
2018-06-06 12:35:00,36.97,37.03,36.93,36.99,17235.0,36.2922,36.3511,36.2529,36.3118,17235.0
2018-06-06 12:40:00,36.98,37.04,36.98,37.02,23975.0,36.302,36.3609,36.302,36.3413,23975.0
2018-06-06 12:45:00,37.0,37.02,36.96,36.97,14988.0,36.3217,36.3413,36.2824,36.2922,14988.0
2018-06-06 12:50:00,36.98,37.06,36.96,37.06,23906.0,36.302,36.3806,36.2824,36.3806,23906.0
2018-06-06 12:55:00,37.07,37.07,37.0,37.02,11385.0,36.3904,36.3904,36.3217,36.3413,11385.0
2018-06-06 13:00:00,37.02,37.07,37.0,37.06,6621.0,36.3413,36.3904,36.3217,36.3806,6621.0
2018-06-06 13:05:00,37.05,37.05,37.03,37.04,8673.0,36.3707,36.3707,36.3511,36.3609,8673.0
2018-06-06 13:10:00,37.03,37.04,36.98,37.0,10072.0,36.3511,36.3609,36.302,36.3217,10072.0
2018-06-06 13:15:00,37.0,37.01,36.99,37.0,14754.0,36.3217,36.3315,36.3118,36.3217,14754.0
2018-06-06 13:20:00,37.0,37.01,36.98,37.01,13041.0,36.3217,36.3315,36.302,36.3315,13041.0
2018-06-06 13:25:00,37.01,37.01,36.99,36.99,13631.0,36.3315,36.3315,36.3118,36.3118,13631.0
2018-06-06 13:30:00,37.0,37.01,36.99,37.0,12300.0,36.3217,36.3315,36.3118,36.3217,12300.0
2018-06-06 13:35:00,37.0,37.01,36.99,36.99,11583.0,36.3217,36.3315,36.3118,36.3118,11583.0
2018-06-06 13:40:00,37.0,37.01,36.98,37.0,16109.0,36.3217,36.3315,36.302,36.3217,16109.0
2018-06-06 13:45:00,37.0,37.01,36.99,37.01,12754.0,36.3217,36.3315,36.3118,36.3315,12754.0
2018-06-06 13:50:00,37.0,37.01,36.99,37.01,11729.0,36.3217,36.3315,36.3118,36.3315,11729.0
2018-06-06 13:55:00,37.01,37.01,36.99,37.01,15814.0,36.3315,36.3315,36.3118,36.3315,15814.0
2018-06-06 14:00:00,37.01,37.01,36.98,37.01,16568.0,36.3315,36.3315,36.302,36.3315,16568.0
2018-06-06 14:05:00,37.01,37.03,37.0,37.02,12034.0,36.3315,36.3511,36.3217,36.3413,12034.0
2018-06-06 14:10:00,37.02,37.04,37.01,37.04,17499.0,36.3413,36.3609,36.3315,36.3609,17499.0
2018-06-06 14:15:00,37.03,37.07,37.03,37.07,5233.0,36.3511,36.3904,36.3511,36.3904,5233.0
2018-06-06 14:20:00,37.06,37.1,37.06,37.1,4838.0,36.3806,36.4198,36.3806,36.4198,4838.0
2018-06-06 14:25:00,37.09,37.12,37.09,37.11,6815.0,36.41,36.4395,36.41,36.4296,6815.0
2018-06-06 14:30:00,37.12,37.13,37.09,37.09,13881.0,36.4395,36.4493,36.41,36.41,13881.0
2018-06-06 14:35:00,37.11,37.13,37.1,37.1,19206.0,36.4296,36.4493,36.4198,36.4198,19206.0
2018-06-06 14:40:00,37.09,37.1,37.05,37.08,20810.0,36.41,36.4198,36.3707,36.4002,20810.0
2018-06-06 14:45:00,37.09,37.1,37.06,37.1,10073.0,36.41,36.4198,36.3806,36.4198,10073.0
2018-06-06 14:50:00,37.1,37.1,37.07,37.07,17003.0,36.4198,36.4198,36.3904,36.3904,17003.0
2018-06-06 14:55:00,37.07,37.09,37.04,37.06,20104.0,36.3904,36.41,36.3609,36.3806,20104.0
2018-06-06 15:00:00,37.06,37.08,37.05,37.05,31174.0,36.3806,36.4002,36.3707,36.3707,31174.0
2018-06-06 15:05:00,37.05,37.06,37.05,37.05,7883.0,36.3707,36.3806,36.3707,36.3707,7883.0
2018-06-06 15:10:00,37.06,37.07,37.05,37.06,15180.0,36.3806,36.3904,36.3707,36.3806,15180.0
2018-06-06 15:15:00,37.05,37.08,37.05,37.07,23989.0,36.3707,36.4002,36.3707,36.3904,23989.0
2018-06-06 15:20:00,37.07,37.09,37.06,37.07,20280.0,36.3904,36.41,36.3806,36.3904,20280.0
2018-06-06 15:25:00,37.08,37.08,37.03,37.03,11826.0,36.4002,36.4002,36.3511,36.3511,11826.0
2018-06-06 15:30:00,37.03,37.03,37.0,37.03,25164.0,36.3511,36.3511,36.3217,36.3511,25164.0
2018-06-06 15:35:00,37.02,37.04,37.02,37.03,12680.0,36.3413,36.3609,36.3413,36.3511,12680.0
2018-06-06 15:40:00,37.03,37.04,37.02,37.03,33548.0,36.3511,36.3609,36.3413,36.3511,33548.0
2018-06-06 15:45:00,37.04,37.04,37.03,37.03,21254.0,36.3609,36.3609,36.3511,36.3511,21254.0
2018-06-06 15:50:00,37.04,37.04,36.99,37.01,77169.0,36.3609,36.3609,36.3118,36.3315,77169.0
2018-06-06 15:55:00,37.01,37.1,37.0,37.1,228293.0,36.3315,36.4198,36.3217,36.4198,228293.0
2018-06-07 09:30:00,37.21,37.29,37.15,37.15,29812.0,36.5278,36.6063,36.4689,36.4689,29812.0
2018-06-07 09:35:00,37.18,37.24,37.14,37.2,7015.0,36.4984,36.5573,36.4591,36.518,7015.0
2018-06-07 09:40:00,37.24,37.31,37.2,37.25,10264.0,36.5573,36.626,36.518,36.5671,10264.0
2018-06-07 09:45:00,37.28,37.28,37.21,37.22,9664.0,36.5965,36.5965,36.5278,36.5376,9664.0
2018-06-07 09:50:00,37.19,37.24,37.18,37.23,8105.0,36.5082,36.5573,36.4984,36.5474,8105.0
2018-06-07 09:55:00,37.24,37.26,37.22,37.22,7225.0,36.5573,36.5769,36.5376,36.5376,7225.0
2018-06-07 10:00:00,37.19,37.28,37.18,37.25,10566.0,36.5082,36.5965,36.4984,36.5671,10566.0
2018-06-07 10:05:00,37.26,37.3,37.25,37.25,7344.0,36.5769,36.6162,36.5671,36.5671,7344.0
2018-06-07 10:10:00,37.25,37.31,37.23,37.3,13867.0,36.5671,36.626,36.5474,36.6162,13867.0
2018-06-07 10:15:00,37.3,37.32,37.28,37.3,33538.0,36.6162,36.6358,36.5965,36.6162,33538.0
2018-06-07 10:20:00,37.3,37.36,37.29,37.36,17878.0,36.6162,36.6751,36.6063,36.6751,17878.0
2018-06-07 10:25:00,37.37,37.42,37.36,37.42,13424.0,36.6849,36.734,36.6751,36.734,13424.0
2018-06-07 10:30:00,37.44,37.44,37.41,37.42,10746.0,36.7536,36.7536,36.7241,36.734,10746.0
2018-06-07 10:35:00,37.41,37.41,37.28,37.33,8900.0,36.7241,36.7241,36.5965,36.6456,8900.0
2018-06-07 10:40:00,37.33,37.35,37.33,37.35,13696.0,36.6456,36.6652,36.6456,36.6652,13696.0
2018-06-07 10:45:00,37.35,37.43,37.35,37.43,10989.0,36.6652,36.7438,36.6652,36.7438,10989.0
2018-06-07 10:50:00,37.41,37.41,37.29,37.29,11104.0,36.7241,36.7241,36.6063,36.6063,11104.0
2018-06-07 10:55:00,37.29,37.32,37.29,37.29,2984.0,36.6063,36.6358,36.6063,36.6063,2984.0
2018-06-07 11:00:00,37.27,37.28,37.23,37.25,13176.0,36.5867,36.5965,36.5474,36.5671,13176.0
2018-06-07 11:05:00,37.26,37.29,37.25,37.29,11856.0,36.5769,36.6063,36.5671,36.6063,11856.0
2018-06-07 11:10:00,37.3,37.32,37.23,37.29,11565.0,36.6162,36.6358,36.5474,36.6063,11565.0
2018-06-07 11:15:00,37.31,37.32,37.27,37.28,9076.0,36.626,36.6358,36.5867,36.5965,9076.0
2018-06-07 11:20:00,37.29,37.3,37.27,37.27,9492.0,36.6063,36.6162,36.5867,36.5867,9492.0
2018-06-07 11:25:00,37.26,37.27,37.24,37.24,900.0,36.5769,36.5867,36.5573,36.5573,900.0
2018-06-07 11:30:00,37.23,37.23,37.19,37.19,3599.0,36.5474,36.5474,36.5082,36.5082,3599.0
2018-06-07 11:35:00,37.18,37.2,37.16,37.2,4622.0,36.4984,36.518,36.4787,36.518,4622.0
2018-06-07 11:40:00,37.21,37.26,37.21,37.26,26957.0,36.5278,36.5769,36.5278,36.5769,26957.0
2018-06-07 11:45:00,37.26,37.27,37.26,37.27,15727.0,36.5769,36.5867,36.5769,36.5867,15727.0
2018-06-07 11:50:00,37.26,37.26,37.18,37.2,10465.0,36.5769,36.5769,36.4984,36.518,10465.0
2018-06-07 11:55:00,37.21,37.23,37.2,37.22,2623.0,36.5278,36.5474,36.518,36.5376,2623.0
2018-06-07 12:00:00,37.22,37.22,37.18,37.19,3850.0,36.5376,36.5376,36.4984,36.5082,3850.0
2018-06-07 12:05:00,37.19,37.2,37.13,37.13,5516.0,36.5082,36.518,36.4493,36.4493,5516.0
2018-06-07 12:10:00,37.14,37.14,37.12,37.13,4100.0,36.4591,36.4591,36.4395,36.4493,4100.0
2018-06-07 12:15:00,37.13,37.14,37.11,37.13,2400.0,36.4493,36.4591,36.4296,36.4493,2400.0
2018-06-07 12:20:00,37.13,37.13,37.11,37.12,2207.0,36.4493,36.4493,36.4296,36.4395,2207.0
2018-06-07 12:25:00,37.13,37.15,37.13,37.15,4200.0,36.4493,36.4689,36.4493,36.4689,4200.0
2018-06-07 12:30:00,37.16,37.16,37.11,37.12,6905.0,36.4787,36.4787,36.4296,36.4395,6905.0
2018-06-07 12:35:00,37.13,37.16,37.13,37.16,2650.0,36.4493,36.4787,36.4493,36.4787,2650.0
2018-06-07 12:40:00,37.17,37.17,37.15,37.15,2174.0,36.4885,36.4885,36.4689,36.4689,2174.0
2018-06-07 12:45:00,37.15,37.16,37.12,37.12,4000.0,36.4689,36.4787,36.4395,36.4395,4000.0
2018-06-07 12:50:00,37.12,37.15,37.11,37.15,6299.0,36.4395,36.4689,36.4296,36.4689,6299.0
2018-06-07 12:55:00,37.14,37.14,37.12,37.13,3601.0,36.4591,36.4591,36.4395,36.4493,3601.0
2018-06-07 13:00:00,37.14,37.16,37.13,37.15,3400.0,36.4591,36.4787,36.4493,36.4689,3400.0
2018-06-07 13:05:00,37.15,37.16,37.11,37.15,7521.0,36.4689,36.4787,36.4296,36.4689,7521.0
2018-06-07 13:10:00,37.15,37.19,37.15,37.17,6700.0,36.4689,36.5082,36.4689,36.4885,6700.0
2018-06-07 13:15:00,37.16,37.18,37.15,37.18,1900.0,36.4787,36.4984,36.4689,36.4984,1900.0
2018-06-07 13:20:00,37.17,37.18,37.16,37.18,6200.0,36.4885,36.4984,36.4787,36.4984,6200.0
2018-06-07 13:25:00,37.19,37.19,37.13,37.14,56564.0,36.5082,36.5082,36.4493,36.4591,56564.0
2018-06-07 13:30:00,37.14,37.19,37.14,37.18,15259.0,36.4591,36.5082,36.4591,36.4984,15259.0
2018-06-07 13:35:00,37.17,37.17,37.08,37.08,5504.0,36.4885,36.4885,36.4002,36.4002,5504.0
2018-06-07 13:40:00,37.08,37.09,37.05,37.07,27221.0,36.4002,36.41,36.3707,36.3904,27221.0
2018-06-07 13:45:00,37.09,37.13,37.09,37.12,7141.0,36.41,36.4493,36.41,36.4395,7141.0
2018-06-07 13:50:00,37.12,37.12,37.05,37.05,6294.0,36.4395,36.4395,36.3707,36.3707,6294.0
2018-06-07 13:55:00,37.05,37.05,37.02,37.03,4923.0,36.3707,36.3707,36.3413,36.3511,4923.0
2018-06-07 14:00:00,37.03,37.06,37.0,37.06,12245.0,36.3511,36.3806,36.3217,36.3806,12245.0
2018-06-07 14:05:00,37.07,37.1,37.07,37.1,6558.0,36.3904,36.4198,36.3904,36.4198,6558.0
2018-06-07 14:10:00,37.1,37.17,37.1,37.16,9389.0,36.4198,36.4885,36.4198,36.4787,9389.0
2018-06-07 14:15:00,37.16,37.19,37.15,37.16,6296.0,36.4787,36.5082,36.4689,36.4787,6296.0
2018-06-07 14:20:00,37.16,37.17,37.13,37.17,5435.0,36.4787,36.4885,36.4493,36.4885,5435.0
2018-06-07 14:25:00,37.18,37.18,37.17,37.17,6920.0,36.4984,36.4984,36.4885,36.4885,6920.0
2018-06-07 14:30:00,37.18,37.18,37.17,37.18,4676.0,36.4984,36.4984,36.4885,36.4984,4676.0
2018-06-07 14:35:00,37.17,37.23,37.17,37.23,5737.0,36.4885,36.5474,36.4885,36.5474,5737.0
2018-06-07 14:40:00,37.23,37.24,37.22,37.23,13232.0,36.5474,36.5573,36.5376,36.5474,13232.0
2018-06-07 14:45:00,37.23,37.27,37.23,37.27,7048.0,36.5474,36.5867,36.5474,36.5867,7048.0
2018-06-07 14:50:00,37.27,37.27,37.24,37.27,16492.0,36.5867,36.5867,36.5573,36.5867,16492.0
2018-06-07 14:55:00,37.28,37.28,37.24,37.25,6550.0,36.5965,36.5965,36.5573,36.5671,6550.0
2018-06-07 15:00:00,37.24,37.24,37.15,37.16,3443.0,36.5573,36.5573,36.4689,36.4787,3443.0
2018-06-07 15:05:00,37.15,37.15,37.09,37.11,9157.0,36.4689,36.4689,36.41,36.4296,9157.0
2018-06-07 15:10:00,37.11,37.13,37.11,37.13,8425.0,36.4296,36.4493,36.4296,36.4493,8425.0
2018-06-07 15:15:00,37.14,37.18,37.13,37.13,5693.0,36.4591,36.4984,36.4493,36.4493,5693.0
2018-06-07 15:20:00,37.14,37.18,37.13,37.18,11142.0,36.4591,36.4984,36.4493,36.4984,11142.0
2018-06-07 15:25:00,37.18,37.18,37.15,37.16,3943.0,36.4984,36.4984,36.4689,36.4787,3943.0
2018-06-07 15:30:00,37.17,37.18,37.12,37.15,8877.0,36.4885,36.4984,36.4395,36.4689,8877.0
2018-06-07 15:35:00,37.15,37.18,37.14,37.16,13147.0,36.4689,36.4984,36.4591,36.4787,13147.0
2018-06-07 15:40:00,37.16,37.17,37.09,37.09,26787.0,36.4787,36.4885,36.41,36.41,26787.0
2018-06-07 15:45:00,37.08,37.1,37.06,37.07,29567.0,36.4002,36.4198,36.3806,36.3904,29567.0
2018-06-07 15:50:00,37.08,37.13,37.08,37.12,33995.0,36.4002,36.4493,36.4002,36.4395,33995.0
2018-06-07 15:55:00,37.11,37.14,37.09,37.14,63015.0,36.4296,36.4591,36.41,36.4591,63015.0
2018-06-08 09:30:00,37.09,37.23,37.0,37.01,11469.0,36.41,36.5474,36.3217,36.3315,11469.0
2018-06-08 09:35:00,37.03,37.17,36.98,36.98,8002.0,36.3511,36.4885,36.302,36.302,8002.0
2018-06-08 09:40:00,37.0,37.3,36.97,37.07,22556.0,36.3217,36.6162,36.2922,36.3904,22556.0
2018-06-08 09:45:00,37.05,37.06,36.92,36.95,5820.0,36.3707,36.3806,36.2431,36.2726,5820.0
2018-06-08 09:50:00,36.91,36.96,36.91,36.96,5400.0,36.2333,36.2824,36.2333,36.2824,5400.0
2018-06-08 09:55:00,36.97,37.04,36.97,37.04,2412.0,36.2922,36.3609,36.2922,36.3609,2412.0
2018-06-08 10:00:00,37.03,37.08,37.01,37.04,5500.0,36.3511,36.4002,36.3315,36.3609,5500.0
2018-06-08 10:05:00,37.04,37.08,37.04,37.05,2300.0,36.3609,36.4002,36.3609,36.3707,2300.0
2018-06-08 10:10:00,37.05,37.07,37.04,37.04,3703.0,36.3707,36.3904,36.3609,36.3609,3703.0
2018-06-08 10:15:00,37.05,37.05,36.99,37.04,3901.0,36.3707,36.3707,36.3118,36.3609,3901.0
2018-06-08 10:20:00,37.05,37.09,37.05,37.06,3222.0,36.3707,36.41,36.3707,36.3806,3222.0
2018-06-08 10:25:00,37.05,37.06,37.02,37.02,5235.0,36.3707,36.3806,36.3413,36.3413,5235.0
2018-06-08 10:30:00,37.02,37.06,37.02,37.02,2000.0,36.3413,36.3806,36.3413,36.3413,2000.0
2018-06-08 10:35:00,37.01,37.05,36.99,37.0,3811.0,36.3315,36.3707,36.3118,36.3217,3811.0
2018-06-08 10:40:00,36.99,37.0,36.97,36.97,2400.0,36.3118,36.3217,36.2922,36.2922,2400.0
2018-06-08 10:45:00,36.97,36.97,36.94,36.97,2000.0,36.2922,36.2922,36.2628,36.2922,2000.0
2018-06-08 10:50:00,36.98,37.02,36.98,36.99,10340.0,36.302,36.3413,36.302,36.3118,10340.0
2018-06-08 10:55:00,36.99,36.99,36.95,36.95,4353.0,36.3118,36.3118,36.2726,36.2726,4353.0
2018-06-08 11:00:00,36.95,36.96,36.88,36.88,3409.0,36.2726,36.2824,36.2039,36.2039,3409.0
2018-06-08 11:05:00,36.89,36.92,36.88,36.88,3163.0,36.2137,36.2431,36.2039,36.2039,3163.0
2018-06-08 11:10:00,36.88,36.88,36.85,36.85,5367.0,36.2039,36.2039,36.1744,36.1744,5367.0
2018-06-08 11:15:00,36.85,36.88,36.85,36.88,8284.0,36.1744,36.2039,36.1744,36.2039,8284.0
2018-06-08 11:20:00,36.88,36.88,36.83,36.86,3863.0,36.2039,36.2039,36.1548,36.1842,3863.0
2018-06-08 11:25:00,36.86,36.86,36.82,36.82,3231.0,36.1842,36.1842,36.145,36.145,3231.0
2018-06-08 11:30:00,36.84,36.84,36.8,36.82,3796.0,36.1646,36.1646,36.1253,36.145,3796.0
2018-06-08 11:35:00,36.82,36.83,36.82,36.83,1436.0,36.145,36.1548,36.145,36.1548,1436.0
2018-06-08 11:40:00,36.83,36.9,36.83,36.9,5695.0,36.1548,36.2235,36.1548,36.2235,5695.0
2018-06-08 11:45:00,36.92,36.92,36.86,36.86,5018.0,36.2431,36.2431,36.1842,36.1842,5018.0
2018-06-08 11:50:00,36.87,36.88,36.85,36.88,3601.0,36.194,36.2039,36.1744,36.2039,3601.0
2018-06-08 11:55:00,36.89,36.98,36.89,36.93,13670.0,36.2137,36.302,36.2137,36.2529,13670.0
2018-06-08 12:00:00,36.92,36.93,36.92,36.92,2909.0,36.2431,36.2529,36.2431,36.2431,2909.0
2018-06-08 12:05:00,36.91,36.91,36.86,36.91,3817.0,36.2333,36.2333,36.1842,36.2333,3817.0
2018-06-08 12:10:00,36.91,36.92,36.89,36.92,2375.0,36.2333,36.2431,36.2137,36.2431,2375.0
2018-06-08 12:15:00,36.93,36.94,36.92,36.93,3240.0,36.2529,36.2628,36.2431,36.2529,3240.0
2018-06-08 12:20:00,36.93,36.93,36.92,36.92,700.0,36.2529,36.2529,36.2431,36.2431,700.0
2018-06-08 12:25:00,36.92,36.92,36.88,36.91,5077.0,36.2431,36.2431,36.2039,36.2333,5077.0
2018-06-08 12:30:00,36.92,36.94,36.92,36.94,3059.0,36.2431,36.2628,36.2431,36.2628,3059.0
2018-06-08 12:35:00,36.94,36.95,36.94,36.95,2593.0,36.2628,36.2726,36.2628,36.2726,2593.0
2018-06-08 12:40:00,36.94,36.95,36.92,36.92,5448.0,36.2628,36.2726,36.2431,36.2431,5448.0
2018-06-08 12:45:00,36.92,36.92,36.88,36.91,4081.0,36.2431,36.2431,36.2039,36.2333,4081.0
2018-06-08 12:50:00,36.92,36.92,36.89,36.89,2804.0,36.2431,36.2431,36.2137,36.2137,2804.0
2018-06-08 12:55:00,36.89,36.91,36.89,36.91,2453.0,36.2137,36.2333,36.2137,36.2333,2453.0
2018-06-08 13:00:00,36.91,36.91,36.87,36.9,3200.0,36.2333,36.2333,36.194,36.2235,3200.0
2018-06-08 13:05:00,36.9,36.9,36.89,36.89,400.0,36.2235,36.2235,36.2137,36.2137,400.0
2018-06-08 13:10:00,36.89,36.92,36.88,36.91,7664.0,36.2137,36.2431,36.2039,36.2333,7664.0
2018-06-08 13:15:00,36.91,36.91,36.89,36.89,2318.0,36.2333,36.2333,36.2137,36.2137,2318.0
2018-06-08 13:20:00,36.88,36.89,36.88,36.89,1000.0,36.2039,36.2137,36.2039,36.2137,1000.0
2018-06-08 13:25:00,36.88,36.91,36.86,36.91,4654.0,36.2039,36.2333,36.1842,36.2333,4654.0
2018-06-08 13:30:00,36.9,36.96,36.9,36.96,2480.0,36.2235,36.2824,36.2235,36.2824,2480.0
2018-06-08 13:35:00,36.96,36.96,36.93,36.95,5233.0,36.2824,36.2824,36.2529,36.2726,5233.0
2018-06-08 13:40:00,36.95,36.96,36.94,36.96,1625.0,36.2726,36.2824,36.2628,36.2824,1625.0
2018-06-08 13:45:00,36.95,36.98,36.94,36.94,2197.0,36.2726,36.302,36.2628,36.2628,2197.0
2018-06-08 13:50:00,36.93,36.93,36.87,36.92,5300.0,36.2529,36.2529,36.194,36.2431,5300.0
2018-06-08 13:55:00,36.92,36.92,36.89,36.92,2900.0,36.2431,36.2431,36.2137,36.2431,2900.0
2018-06-08 14:00:00,36.93,36.94,36.92,36.93,3000.0,36.2529,36.2628,36.2431,36.2529,3000.0
2018-06-08 14:05:00,36.92,36.96,36.92,36.95,3058.0,36.2431,36.2824,36.2431,36.2726,3058.0
2018-06-08 14:10:00,36.95,36.99,36.95,36.99,3781.0,36.2726,36.3118,36.2726,36.3118,3781.0
2018-06-08 14:15:00,37.0,37.0,36.98,36.98,2600.0,36.3217,36.3217,36.302,36.302,2600.0
2018-06-08 14:20:00,36.98,36.99,36.96,36.99,2789.0,36.302,36.3118,36.2824,36.3118,2789.0
2018-06-08 14:25:00,36.98,37.0,36.97,36.99,6007.0,36.302,36.3217,36.2922,36.3118,6007.0
2018-06-08 14:30:00,36.98,36.98,36.96,36.96,2177.0,36.302,36.302,36.2824,36.2824,2177.0
2018-06-08 14:35:00,36.97,36.98,36.94,36.98,2404.0,36.2922,36.302,36.2628,36.302,2404.0
2018-06-08 14:40:00,36.98,37.01,36.97,37.01,3500.0,36.302,36.3315,36.2922,36.3315,3500.0
2018-06-08 14:45:00,37.01,37.03,37.0,37.01,5011.0,36.3315,36.3511,36.3217,36.3315,5011.0
2018-06-08 14:50:00,37.0,37.02,36.99,37.02,9020.0,36.3217,36.3413,36.3118,36.3413,9020.0
2018-06-08 14:55:00,37.01,37.01,36.99,36.99,2800.0,36.3315,36.3315,36.3118,36.3118,2800.0
2018-06-08 15:00:00,36.98,36.99,36.98,36.98,2167.0,36.302,36.3118,36.302,36.302,2167.0
2018-06-08 15:05:00,36.98,36.99,36.97,36.97,4964.0,36.302,36.3118,36.2922,36.2922,4964.0
2018-06-08 15:10:00,36.96,37.0,36.96,36.98,3790.0,36.2824,36.3217,36.2824,36.302,3790.0
2018-06-08 15:15:00,36.98,36.98,36.94,36.94,3147.0,36.302,36.302,36.2628,36.2628,3147.0
2018-06-08 15:20:00,36.95,36.98,36.95,36.97,7013.0,36.2726,36.302,36.2726,36.2922,7013.0
2018-06-08 15:25:00,36.98,37.0,36.96,37.0,3070.0,36.302,36.3217,36.2824,36.3217,3070.0
2018-06-08 15:30:00,37.0,37.02,36.99,37.01,8908.0,36.3217,36.3413,36.3118,36.3315,8908.0
2018-06-08 15:35:00,37.01,37.05,37.01,37.04,5998.0,36.3315,36.3707,36.3315,36.3609,5998.0
2018-06-08 15:40:00,37.05,37.1,37.05,37.06,16177.0,36.3707,36.4198,36.3707,36.3806,16177.0
2018-06-08 15:45:00,37.07,37.08,37.05,37.07,15266.0,36.3904,36.4002,36.3707,36.3904,15266.0
2018-06-08 15:50:00,37.07,37.08,37.07,37.08,11510.0,36.3904,36.4002,36.3904,36.4002,11510.0
2018-06-08 15:55:00,37.08,37.12,37.07,37.11,76615.0,36.4002,36.4395,36.3904,36.4296,76615.0
2018-06-11 09:30:00,37.08,37.12,36.96,36.96,7436.0,36.4002,36.4395,36.2824,36.2824,7436.0
2018-06-11 09:35:00,36.93,36.97,36.91,36.91,2100.0,36.2529,36.2922,36.2333,36.2333,2100.0
2018-06-11 09:40:00,36.91,36.98,36.9,36.92,4949.0,36.2333,36.302,36.2235,36.2431,4949.0
2018-06-11 09:45:00,36.88,36.9,36.87,36.88,1700.0,36.2039,36.2235,36.194,36.2039,1700.0
2018-06-11 09:50:00,36.89,36.91,36.86,36.91,1705.0,36.2137,36.2333,36.1842,36.2333,1705.0
2018-06-11 09:55:00,36.91,36.93,36.9,36.9,2024.0,36.2333,36.2529,36.2235,36.2235,2024.0
2018-06-11 10:00:00,36.9,36.96,36.9,36.94,2192.0,36.2235,36.2824,36.2235,36.2628,2192.0
2018-06-11 10:05:00,36.93,37.01,36.93,36.94,44821.0,36.2529,36.3315,36.2529,36.2628,44821.0
2018-06-11 10:10:00,36.94,36.95,36.92,36.93,2016.0,36.2628,36.2726,36.2431,36.2529,2016.0
2018-06-11 10:15:00,36.94,36.94,36.9,36.92,5021.0,36.2628,36.2628,36.2235,36.2431,5021.0
2018-06-11 10:20:00,36.91,36.91,36.86,36.88,4056.0,36.2333,36.2333,36.1842,36.2039,4056.0
2018-06-11 10:25:00,36.88,36.88,36.85,36.85,1628.0,36.2039,36.2039,36.1744,36.1744,1628.0
2018-06-11 10:30:00,36.84,36.87,36.83,36.86,2871.0,36.1646,36.194,36.1548,36.1842,2871.0
2018-06-11 10:35:00,36.85,36.85,36.81,36.83,3200.0,36.1744,36.1744,36.1351,36.1548,3200.0
2018-06-11 10:40:00,36.83,36.85,36.8,36.81,7837.0,36.1548,36.1744,36.1253,36.1351,7837.0
2018-06-11 10:45:00,36.82,36.83,36.8,36.82,8878.0,36.145,36.1548,36.1253,36.145,8878.0
2018-06-11 10:50:00,36.82,36.83,36.79,36.8,7600.0,36.145,36.1548,36.1155,36.1253,7600.0
2018-06-11 10:55:00,36.79,36.81,36.79,36.8,6680.0,36.1155,36.1351,36.1155,36.1253,6680.0
2018-06-11 11:00:00,36.8,36.81,36.71,36.72,9985.0,36.1253,36.1351,36.037,36.0468,9985.0
2018-06-11 11:05:00,36.72,36.75,36.71,36.75,5077.0,36.0468,36.0762,36.037,36.0762,5077.0
2018-06-11 11:10:00,36.76,36.8,36.76,36.8,31265.0,36.0861,36.1253,36.0861,36.1253,31265.0
2018-06-11 11:15:00,36.81,36.83,36.8,36.83,2286.0,36.1351,36.1548,36.1253,36.1548,2286.0
2018-06-11 11:20:00,36.83,36.83,36.79,36.81,5153.0,36.1548,36.1548,36.1155,36.1351,5153.0
2018-06-11 11:25:00,36.81,36.81,36.79,36.79,2665.0,36.1351,36.1351,36.1155,36.1155,2665.0
2018-06-11 11:30:00,36.8,36.82,36.79,36.82,4852.0,36.1253,36.145,36.1155,36.145,4852.0
2018-06-11 11:35:00,36.82,36.83,36.8,36.8,2016.0,36.145,36.1548,36.1253,36.1253,2016.0
2018-06-11 11:40:00,36.81,36.84,36.79,36.83,4350.0,36.1351,36.1646,36.1155,36.1548,4350.0
2018-06-11 11:45:00,36.83,36.84,36.8,36.8,3311.0,36.1548,36.1646,36.1253,36.1253,3311.0
2018-06-11 11:50:00,36.8,36.84,36.8,36.84,3261.0,36.1253,36.1646,36.1253,36.1646,3261.0
2018-06-11 11:55:00,36.84,36.84,36.82,36.84,3100.0,36.1646,36.1646,36.145,36.1646,3100.0
2018-06-11 12:00:00,36.83,36.83,36.79,36.8,15789.0,36.1548,36.1548,36.1155,36.1253,15789.0
2018-06-11 12:05:00,36.8,36.83,36.76,36.83,14604.0,36.1253,36.1548,36.0861,36.1548,14604.0
2018-06-11 12:10:00,36.82,36.87,36.82,36.85,7403.0,36.145,36.194,36.145,36.1744,7403.0
2018-06-11 12:15:00,36.87,36.91,36.86,36.89,6911.0,36.194,36.2333,36.1842,36.2137,6911.0
2018-06-11 12:20:00,36.9,36.9,36.85,36.87,4248.0,36.2235,36.2235,36.1744,36.194,4248.0
2018-06-11 12:25:00,36.89,36.9,36.88,36.9,1264.0,36.2137,36.2235,36.2039,36.2235,1264.0
2018-06-11 12:30:00,36.92,36.93,36.92,36.92,2000.0,36.2431,36.2529,36.2431,36.2431,2000.0
2018-06-11 12:35:00,36.92,36.92,36.87,36.87,3562.0,36.2431,36.2431,36.194,36.194,3562.0
2018-06-11 12:40:00,36.87,36.88,36.86,36.86,2169.0,36.194,36.2039,36.1842,36.1842,2169.0
2018-06-11 12:45:00,36.85,36.85,36.81,36.82,2699.0,36.1744,36.1744,36.1351,36.145,2699.0
2018-06-11 12:50:00,36.81,36.82,36.81,36.81,1956.0,36.1351,36.145,36.1351,36.1351,1956.0
2018-06-11 12:55:00,36.81,36.81,36.78,36.8,3986.0,36.1351,36.1351,36.1057,36.1253,3986.0
2018-06-11 13:00:00,36.81,36.81,36.78,36.78,3905.0,36.1351,36.1351,36.1057,36.1057,3905.0
2018-06-11 13:05:00,36.77,36.83,36.76,36.83,3155.0,36.0959,36.1548,36.0861,36.1548,3155.0
2018-06-11 13:10:00,36.83,36.84,36.82,36.83,1300.0,36.1548,36.1646,36.145,36.1548,1300.0
2018-06-11 13:15:00,36.84,36.84,36.79,36.8,2300.0,36.1646,36.1646,36.1155,36.1253,2300.0
2018-06-11 13:20:00,36.79,36.8,36.78,36.78,1300.0,36.1155,36.1253,36.1057,36.1057,1300.0
2018-06-11 13:25:00,36.79,36.79,36.77,36.79,1550.0,36.1155,36.1155,36.0959,36.1155,1550.0
2018-06-11 13:30:00,36.78,36.78,36.77,36.77,3051.0,36.1057,36.1057,36.0959,36.0959,3051.0
2018-06-11 13:35:00,36.77,36.77,36.77,36.77,2200.0,36.0959,36.0959,36.0959,36.0959,2200.0
2018-06-11 13:40:00,36.77,36.77,36.76,36.76,1699.0,36.0959,36.0959,36.0861,36.0861,1699.0
2018-06-11 13:45:00,36.77,36.78,36.76,36.77,6118.0,36.0959,36.1057,36.0861,36.0959,6118.0
2018-06-11 13:50:00,36.77,36.77,36.72,36.73,8611.0,36.0959,36.0959,36.0468,36.0566,8611.0
2018-06-11 13:55:00,36.74,36.78,36.73,36.78,2478.0,36.0664,36.1057,36.0566,36.1057,2478.0
2018-06-11 14:00:00,36.78,36.78,36.75,36.76,3599.0,36.1057,36.1057,36.0762,36.0861,3599.0
2018-06-11 14:05:00,36.76,36.76,36.73,36.76,3811.0,36.0861,36.0861,36.0566,36.0861,3811.0
2018-06-11 14:10:00,36.75,36.76,36.74,36.74,1600.0,36.0762,36.0861,36.0664,36.0664,1600.0
2018-06-11 14:15:00,36.75,36.75,36.73,36.73,2304.0,36.0762,36.0762,36.0566,36.0566,2304.0
2018-06-11 14:20:00,36.73,36.75,36.72,36.73,3576.0,36.0566,36.0762,36.0468,36.0566,3576.0
2018-06-11 14:25:00,36.73,36.74,36.72,36.72,4927.0,36.0566,36.0664,36.0468,36.0468,4927.0
2018-06-11 14:30:00,36.73,36.76,36.72,36.73,2863.0,36.0566,36.0861,36.0468,36.0566,2863.0
2018-06-11 14:35:00,36.72,36.72,36.71,36.72,1600.0,36.0468,36.0468,36.037,36.0468,1600.0
2018-06-11 14:40:00,36.71,36.71,36.7,36.7,1744.0,36.037,36.037,36.0272,36.0272,1744.0
2018-06-11 14:45:00,36.71,36.75,36.7,36.75,9150.0,36.037,36.0762,36.0272,36.0762,9150.0
2018-06-11 14:50:00,36.76,36.76,36.75,36.75,2825.0,36.0861,36.0861,36.0762,36.0762,2825.0
2018-06-11 14:55:00,36.75,36.78,36.74,36.77,1800.0,36.0762,36.1057,36.0664,36.0959,1800.0
2018-06-11 15:00:00,36.77,36.78,36.77,36.77,1200.0,36.0959,36.1057,36.0959,36.0959,1200.0
2018-06-11 15:05:00,36.78,36.83,36.78,36.82,11393.0,36.1057,36.1548,36.1057,36.145,11393.0
2018-06-11 15:10:00,36.83,36.87,36.83,36.86,7532.0,36.1548,36.194,36.1548,36.1842,7532.0
2018-06-11 15:15:00,36.87,36.89,36.86,36.87,3119.0,36.194,36.2137,36.1842,36.194,3119.0
2018-06-11 15:20:00,36.87,36.87,36.86,36.87,1926.0,36.194,36.194,36.1842,36.194,1926.0
2018-06-11 15:25:00,36.87,36.91,36.86,36.91,11579.0,36.194,36.2333,36.1842,36.2333,11579.0
2018-06-11 15:30:00,36.91,36.91,36.89,36.89,11212.0,36.2333,36.2333,36.2137,36.2137,11212.0
2018-06-11 15:35:00,36.89,36.89,36.86,36.87,8667.0,36.2137,36.2137,36.1842,36.194,8667.0
2018-06-11 15:40:00,36.87,36.88,36.83,36.85,14648.0,36.194,36.2039,36.1548,36.1744,14648.0
2018-06-11 15:45:00,36.85,36.88,36.84,36.87,14481.0,36.1744,36.2039,36.1646,36.194,14481.0
2018-06-11 15:50:00,36.86,36.88,36.84,36.87,25746.0,36.1842,36.2039,36.1646,36.194,25746.0
2018-06-11 15:55:00,36.87,36.89,36.8,36.81,34868.0,36.194,36.2137,36.1253,36.1351,34868.0
2018-06-12 09:30:00,36.81,36.86,36.77,36.82,8304.0,36.1351,36.1842,36.0959,36.145,8304.0
2018-06-12 09:35:00,36.79,36.79,36.71,36.71,3706.0,36.1155,36.1155,36.037,36.037,3706.0
2018-06-12 09:40:00,36.69,36.71,36.62,36.65,3600.0,36.0173,36.037,35.9486,35.9781,3600.0
2018-06-12 09:45:00,36.67,36.71,36.66,36.71,4303.0,35.9977,36.037,35.9879,36.037,4303.0
2018-06-12 09:50:00,36.71,36.78,36.71,36.78,3700.0,36.037,36.1057,36.037,36.1057,3700.0
2018-06-12 09:55:00,36.78,36.78,36.76,36.76,800.0,36.1057,36.1057,36.0861,36.0861,800.0
2018-06-12 10:00:00,36.75,36.79,36.73,36.79,2348.0,36.0762,36.1155,36.0566,36.1155,2348.0
2018-06-12 10:05:00,36.78,36.78,36.72,36.72,4500.0,36.1057,36.1057,36.0468,36.0468,4500.0
2018-06-12 10:10:00,36.71,36.81,36.71,36.76,8099.0,36.037,36.1351,36.037,36.0861,8099.0
2018-06-12 10:15:00,36.76,36.77,36.73,36.73,3600.0,36.0861,36.0959,36.0566,36.0566,3600.0
2018-06-12 10:20:00,36.73,36.74,36.71,36.73,3100.0,36.0566,36.0664,36.037,36.0566,3100.0
2018-06-12 10:25:00,36.72,36.72,36.68,36.72,4300.0,36.0468,36.0468,36.0075,36.0468,4300.0
2018-06-12 10:30:00,36.7,36.76,36.7,36.76,774.0,36.0272,36.0861,36.0272,36.0861,774.0
2018-06-12 10:35:00,36.76,36.85,36.75,36.81,6053.0,36.0861,36.1744,36.0762,36.1351,6053.0
2018-06-12 10:40:00,36.8,36.8,36.77,36.8,1900.0,36.1253,36.1253,36.0959,36.1253,1900.0
2018-06-12 10:45:00,36.81,36.81,36.73,36.75,2400.0,36.1351,36.1351,36.0566,36.0762,2400.0
2018-06-12 10:50:00,36.76,36.77,36.75,36.76,1200.0,36.0861,36.0959,36.0762,36.0861,1200.0
2018-06-12 10:55:00,36.74,36.76,36.74,36.75,1700.0,36.0664,36.0861,36.0664,36.0762,1700.0
2018-06-12 11:00:00,36.76,36.8,36.75,36.77,2300.0,36.0861,36.1253,36.0762,36.0959,2300.0
2018-06-12 11:05:00,36.75,36.75,36.73,36.75,400.0,36.0762,36.0762,36.0566,36.0762,400.0
2018-06-12 11:10:00,36.73,36.76,36.73,36.75,5660.0,36.0566,36.0861,36.0566,36.0762,5660.0
2018-06-12 11:15:00,36.74,36.76,36.72,36.73,3500.0,36.0664,36.0861,36.0468,36.0566,3500.0
2018-06-12 11:20:00,36.73,36.8,36.73,36.78,4251.0,36.0566,36.1253,36.0566,36.1057,4251.0
2018-06-12 11:25:00,36.78,36.79,36.77,36.77,2355.0,36.1057,36.1155,36.0959,36.0959,2355.0
2018-06-12 11:30:00,36.76,36.76,36.75,36.76,1200.0,36.0861,36.0861,36.0762,36.0861,1200.0
2018-06-12 11:35:00,36.75,36.76,36.74,36.76,7006.0,36.0762,36.0861,36.0664,36.0861,7006.0
2018-06-12 11:40:00,36.75,36.76,36.73,36.75,4119.0,36.0762,36.0861,36.0566,36.0762,4119.0
2018-06-12 11:45:00,36.76,36.78,36.76,36.78,2318.0,36.0861,36.1057,36.0861,36.1057,2318.0
2018-06-12 11:50:00,36.78,36.8,36.77,36.8,4550.0,36.1057,36.1253,36.0959,36.1253,4550.0
2018-06-12 11:55:00,36.8,36.81,36.79,36.8,3400.0,36.1253,36.1351,36.1155,36.1253,3400.0
2018-06-12 12:00:00,36.8,36.83,36.8,36.82,2600.0,36.1253,36.1548,36.1253,36.145,2600.0
2018-06-12 12:05:00,36.81,36.82,36.79,36.79,1099.0,36.1351,36.145,36.1155,36.1155,1099.0
2018-06-12 12:10:00,36.79,36.8,36.78,36.79,4110.0,36.1155,36.1253,36.1057,36.1155,4110.0
2018-06-12 12:15:00,36.79,36.82,36.79,36.82,1850.0,36.1155,36.145,36.1155,36.145,1850.0
2018-06-12 12:20:00,36.81,36.82,36.79,36.8,1600.0,36.1351,36.145,36.1155,36.1253,1600.0
2018-06-12 12:25:00,36.8,36.8,36.77,36.79,5200.0,36.1253,36.1253,36.0959,36.1155,5200.0
2018-06-12 12:30:00,36.79,36.82,36.78,36.78,12072.0,36.1155,36.145,36.1057,36.1057,12072.0
2018-06-12 12:35:00,36.77,36.79,36.76,36.78,3389.0,36.0959,36.1155,36.0861,36.1057,3389.0
2018-06-12 12:40:00,36.79,36.82,36.78,36.79,6846.0,36.1155,36.145,36.1057,36.1155,6846.0
2018-06-12 12:45:00,36.8,36.83,36.8,36.81,10234.0,36.1253,36.1548,36.1253,36.1351,10234.0
2018-06-12 12:50:00,36.8,36.84,36.8,36.84,8600.0,36.1253,36.1646,36.1253,36.1646,8600.0
2018-06-12 12:55:00,36.83,36.86,36.83,36.84,11654.0,36.1548,36.1842,36.1548,36.1646,11654.0
2018-06-12 13:00:00,36.84,36.86,36.84,36.86,3100.0,36.1646,36.1842,36.1646,36.1842,3100.0
2018-06-12 13:05:00,36.86,36.87,36.85,36.86,8800.0,36.1842,36.194,36.1744,36.1842,8800.0
2018-06-12 13:10:00,36.86,36.88,36.86,36.87,15598.0,36.1842,36.2039,36.1842,36.194,15598.0
2018-06-12 13:15:00,36.87,36.89,36.86,36.86,5962.0,36.194,36.2137,36.1842,36.1842,5962.0
2018-06-12 13:20:00,36.87,36.89,36.86,36.86,4806.0,36.194,36.2137,36.1842,36.1842,4806.0
2018-06-12 13:25:00,36.86,36.89,36.85,36.88,8429.0,36.1842,36.2137,36.1744,36.2039,8429.0
2018-06-12 13:30:00,36.87,36.89,36.86,36.87,7401.0,36.194,36.2137,36.1842,36.194,7401.0
2018-06-12 13:35:00,36.87,36.89,36.86,36.87,12274.0,36.194,36.2137,36.1842,36.194,12274.0
2018-06-12 13:40:00,36.86,36.87,36.84,36.85,8400.0,36.1842,36.194,36.1646,36.1744,8400.0
2018-06-12 13:45:00,36.85,36.85,36.85,36.85,200.0,36.1744,36.1744,36.1744,36.1744,200.0
2018-06-12 13:50:00,36.84,36.89,36.84,36.89,6963.0,36.1646,36.2137,36.1646,36.2137,6963.0
2018-06-12 13:55:00,36.88,36.91,36.87,36.89,4770.0,36.2039,36.2333,36.194,36.2137,4770.0
2018-06-12 14:00:00,36.89,36.89,36.87,36.88,4262.0,36.2137,36.2137,36.194,36.2039,4262.0
2018-06-12 14:05:00,36.88,36.88,36.86,36.86,2022.0,36.2039,36.2039,36.1842,36.1842,2022.0
2018-06-12 14:10:00,36.85,36.87,36.85,36.87,3861.0,36.1744,36.194,36.1744,36.194,3861.0
2018-06-12 14:15:00,36.87,36.89,36.85,36.88,7808.0,36.194,36.2137,36.1744,36.2039,7808.0
2018-06-12 14:20:00,36.87,36.87,36.86,36.87,3108.0,36.194,36.194,36.1842,36.194,3108.0
2018-06-12 14:25:00,36.87,36.88,36.86,36.86,5051.0,36.194,36.2039,36.1842,36.1842,5051.0
2018-06-12 14:30:00,36.86,36.92,36.86,36.92,15912.0,36.1842,36.2431,36.1842,36.2431,15912.0
2018-06-12 14:35:00,36.92,36.92,36.9,36.92,10521.0,36.2431,36.2431,36.2235,36.2431,10521.0
2018-06-12 14:40:00,36.92,36.92,36.91,36.92,8161.0,36.2431,36.2431,36.2333,36.2431,8161.0
2018-06-12 14:45:00,36.92,36.93,36.9,36.91,6769.0,36.2431,36.2529,36.2235,36.2333,6769.0
2018-06-12 14:50:00,36.91,36.94,36.91,36.94,4128.0,36.2333,36.2628,36.2333,36.2628,4128.0
2018-06-12 14:55:00,36.93,36.95,36.92,36.92,13406.0,36.2529,36.2726,36.2431,36.2431,13406.0
2018-06-12 15:00:00,36.93,36.95,36.9,36.9,61051.0,36.2529,36.2726,36.2235,36.2235,61051.0
2018-06-12 15:05:00,36.9,36.93,36.9,36.9,5598.0,36.2235,36.2529,36.2235,36.2235,5598.0
2018-06-12 15:10:00,36.9,36.91,36.89,36.89,600.0,36.2235,36.2333,36.2137,36.2137,600.0
2018-06-12 15:15:00,36.88,36.89,36.87,36.88,3300.0,36.2039,36.2137,36.194,36.2039,3300.0
2018-06-12 15:20:00,36.88,36.88,36.85,36.85,4165.0,36.2039,36.2039,36.1744,36.1744,4165.0
2018-06-12 15:25:00,36.85,36.88,36.84,36.88,6498.0,36.1744,36.2039,36.1646,36.2039,6498.0
2018-06-12 15:30:00,36.86,36.87,36.85,36.86,4718.0,36.1842,36.194,36.1744,36.1842,4718.0
2018-06-12 15:35:00,36.85,36.87,36.85,36.87,11916.0,36.1744,36.194,36.1744,36.194,11916.0
2018-06-12 15:40:00,36.87,36.88,36.84,36.84,11577.0,36.194,36.2039,36.1646,36.1646,11577.0
2018-06-12 15:45:00,36.83,36.84,36.81,36.83,14489.0,36.1548,36.1646,36.1351,36.1548,14489.0
2018-06-12 15:50:00,36.83,36.86,36.83,36.86,15639.0,36.1548,36.1842,36.1548,36.1842,15639.0
2018-06-12 15:55:00,36.86,36.87,36.84,36.84,32576.0,36.1842,36.194,36.1646,36.1646,32576.0
2018-06-13 09:30:00,36.82,36.82,36.63,36.63,6259.0,36.145,36.145,35.9584,35.9584,6259.0
2018-06-13 09:35:00,36.58,36.69,36.56,36.64,5940.0,35.9094,36.0173,35.8897,35.9683,5940.0
2018-06-13 09:40:00,36.63,36.64,36.53,36.56,3271.0,35.9584,35.9683,35.8603,35.8897,3271.0
2018-06-13 09:45:00,36.59,36.59,36.53,36.57,2778.0,35.9192,35.9192,35.8603,35.8995,2778.0
2018-06-13 09:50:00,36.55,36.55,36.51,36.53,2600.0,35.8799,35.8799,35.8406,35.8603,2600.0
2018-06-13 09:55:00,36.52,36.53,36.49,36.5,8893.0,35.8505,35.8603,35.821,35.8308,8893.0
2018-06-13 10:00:00,36.54,36.58,36.54,36.56,4800.0,35.8701,35.9094,35.8701,35.8897,4800.0
2018-06-13 10:05:00,36.55,36.59,36.54,36.57,3617.0,35.8799,35.9192,35.8701,35.8995,3617.0
2018-06-13 10:10:00,36.59,36.6,36.57,36.6,1300.0,35.9192,35.929,35.8995,35.929,1300.0
2018-06-13 10:15:00,36.59,36.6,36.57,36.59,2987.0,35.9192,35.929,35.8995,35.9192,2987.0
2018-06-13 10:20:00,36.59,36.59,36.55,36.58,2900.0,35.9192,35.9192,35.8799,35.9094,2900.0
2018-06-13 10:25:00,36.57,36.6,36.56,36.56,3112.0,35.8995,35.929,35.8897,35.8897,3112.0
2018-06-13 10:30:00,36.56,36.62,36.56,36.6,43604.0,35.8897,35.9486,35.8897,35.929,43604.0
2018-06-13 10:35:00,36.59,36.62,36.58,36.61,46863.0,35.9192,35.9486,35.9094,35.9388,46863.0
2018-06-13 10:40:00,36.6,36.61,36.59,36.59,19056.0,35.929,35.9388,35.9192,35.9192,19056.0
2018-06-13 10:45:00,36.59,36.62,36.56,36.58,54341.0,35.9192,35.9486,35.8897,35.9094,54341.0
2018-06-13 10:50:00,36.59,36.61,36.58,36.59,5726.0,35.9192,35.9388,35.9094,35.9192,5726.0
2018-06-13 10:55:00,36.59,36.61,36.59,36.6,6362.0,35.9192,35.9388,35.9192,35.929,6362.0
2018-06-13 11:00:00,36.6,36.61,36.59,36.59,10048.0,35.929,35.9388,35.9192,35.9192,10048.0
2018-06-13 11:05:00,36.6,36.61,36.58,36.6,3101.0,35.929,35.9388,35.9094,35.929,3101.0
2018-06-13 11:10:00,36.61,36.62,36.59,36.6,6703.0,35.9388,35.9486,35.9192,35.929,6703.0
2018-06-13 11:15:00,36.6,36.61,36.57,36.57,7182.0,35.929,35.9388,35.8995,35.8995,7182.0
2018-06-13 11:20:00,36.58,36.66,36.58,36.64,8070.0,35.9094,35.9879,35.9094,35.9683,8070.0
2018-06-13 11:25:00,36.64,36.66,36.62,36.64,8717.0,35.9683,35.9879,35.9486,35.9683,8717.0
2018-06-13 11:30:00,36.63,36.74,36.63,36.71,53432.0,35.9584,36.0664,35.9584,36.037,53432.0
2018-06-13 11:35:00,36.71,36.75,36.71,36.74,1891.0,36.037,36.0762,36.037,36.0664,1891.0
2018-06-13 11:40:00,36.74,36.75,36.72,36.72,5800.0,36.0664,36.0762,36.0468,36.0468,5800.0
2018-06-13 11:45:00,36.72,36.73,36.72,36.72,700.0,36.0468,36.0566,36.0468,36.0468,700.0
2018-06-13 11:50:00,36.72,36.73,36.7,36.72,5498.0,36.0468,36.0566,36.0272,36.0468,5498.0
2018-06-13 11:55:00,36.71,36.72,36.69,36.72,1800.0,36.037,36.0468,36.0173,36.0468,1800.0
2018-06-13 12:00:00,36.71,36.71,36.64,36.64,4270.0,36.037,36.037,35.9683,35.9683,4270.0
2018-06-13 12:05:00,36.64,36.65,36.62,36.62,4512.0,35.9683,35.9781,35.9486,35.9486,4512.0
2018-06-13 12:10:00,36.62,36.64,36.62,36.63,2101.0,35.9486,35.9683,35.9486,35.9584,2101.0
2018-06-13 12:15:00,36.63,36.64,36.62,36.62,1964.0,35.9584,35.9683,35.9486,35.9486,1964.0
2018-06-13 12:20:00,36.61,36.61,36.6,36.6,2224.0,35.9388,35.9388,35.929,35.929,2224.0
2018-06-13 12:25:00,36.61,36.63,36.61,36.63,800.0,35.9388,35.9584,35.9388,35.9584,800.0
2018-06-13 12:30:00,36.63,36.63,36.58,36.58,2535.0,35.9584,35.9584,35.9094,35.9094,2535.0
2018-06-13 12:35:00,36.58,36.59,36.56,36.59,2504.0,35.9094,35.9192,35.8897,35.9192,2504.0
2018-06-13 12:40:00,36.58,36.62,36.58,36.61,2389.0,35.9094,35.9486,35.9094,35.9388,2389.0
2018-06-13 12:45:00,36.61,36.62,36.59,36.59,1999.0,35.9388,35.9486,35.9192,35.9192,1999.0
2018-06-13 12:50:00,36.6,36.62,36.58,36.58,2910.0,35.929,35.9486,35.9094,35.9094,2910.0
2018-06-13 12:55:00,36.58,36.58,36.54,36.55,4968.0,35.9094,35.9094,35.8701,35.8799,4968.0
2018-06-13 13:00:00,36.54,36.59,36.54,36.58,6994.0,35.8701,35.9192,35.8701,35.9094,6994.0
2018-06-13 13:05:00,36.58,36.61,36.58,36.6,1500.0,35.9094,35.9388,35.9094,35.929,1500.0
2018-06-13 13:10:00,36.59,36.64,36.59,36.63,8300.0,35.9192,35.9683,35.9192,35.9584,8300.0
2018-06-13 13:15:00,36.64,36.65,36.64,36.65,2826.0,35.9683,35.9781,35.9683,35.9781,2826.0
2018-06-13 13:20:00,36.65,36.67,36.65,36.67,2489.0,35.9781,35.9977,35.9781,35.9977,2489.0
2018-06-13 13:25:00,36.67,36.71,36.67,36.69,4202.0,35.9977,36.037,35.9977,36.0173,4202.0
2018-06-13 13:30:00,36.69,36.7,36.68,36.68,3520.0,36.0173,36.0272,36.0075,36.0075,3520.0
2018-06-13 13:35:00,36.68,36.7,36.68,36.68,6681.0,36.0075,36.0272,36.0075,36.0075,6681.0
2018-06-13 13:40:00,36.69,36.72,36.69,36.72,1559.0,36.0173,36.0468,36.0173,36.0468,1559.0
2018-06-13 13:45:00,36.71,36.73,36.71,36.72,4856.0,36.037,36.0566,36.037,36.0468,4856.0
2018-06-13 13:50:00,36.72,36.73,36.71,36.72,7260.0,36.0468,36.0566,36.037,36.0468,7260.0
2018-06-13 13:55:00,36.72,36.78,36.71,36.78,6523.0,36.0468,36.1057,36.037,36.1057,6523.0
2018-06-13 14:00:00,36.77,36.77,36.64,36.64,8390.0,36.0959,36.0959,35.9683,35.9683,8390.0
2018-06-13 14:05:00,36.64,36.65,36.6,36.63,4414.0,35.9683,35.9781,35.929,35.9584,4414.0
2018-06-13 14:10:00,36.62,36.7,36.62,36.69,4200.0,35.9486,36.0272,35.9486,36.0173,4200.0
2018-06-13 14:15:00,36.69,36.71,36.67,36.67,6834.0,36.0173,36.037,35.9977,35.9977,6834.0
2018-06-13 14:20:00,36.67,36.67,36.63,36.66,9790.0,35.9977,35.9977,35.9584,35.9879,9790.0
2018-06-13 14:25:00,36.67,36.71,36.64,36.7,13750.0,35.9977,36.037,35.9683,36.0272,13750.0
2018-06-13 14:30:00,36.7,36.71,36.64,36.71,22825.0,36.0272,36.037,35.9683,36.037,22825.0
2018-06-13 14:35:00,36.7,36.8,36.7,36.8,43287.0,36.0272,36.1253,36.0272,36.1253,43287.0
2018-06-13 14:40:00,36.8,36.84,36.77,36.8,9850.0,36.1253,36.1646,36.0959,36.1253,9850.0
2018-06-13 14:45:00,36.79,36.81,36.76,36.78,23009.0,36.1155,36.1351,36.0861,36.1057,23009.0
2018-06-13 14:50:00,36.79,36.81,36.77,36.8,24874.0,36.1155,36.1351,36.0959,36.1253,24874.0
2018-06-13 14:55:00,36.8,36.85,36.79,36.84,9528.0,36.1253,36.1744,36.1155,36.1646,9528.0
2018-06-13 15:00:00,36.84,36.87,36.82,36.85,19024.0,36.1646,36.194,36.145,36.1744,19024.0
2018-06-13 15:05:00,36.85,36.85,36.83,36.83,9345.0,36.1744,36.1744,36.1548,36.1548,9345.0
2018-06-13 15:10:00,36.83,36.85,36.82,36.84,26574.0,36.1548,36.1744,36.145,36.1646,26574.0
2018-06-13 15:15:00,36.84,36.85,36.71,36.72,36796.0,36.1646,36.1744,36.037,36.0468,36796.0
2018-06-13 15:20:00,36.73,36.79,36.71,36.76,15620.0,36.0566,36.1155,36.037,36.0861,15620.0
2018-06-13 15:25:00,36.77,36.78,36.76,36.77,12533.0,36.0959,36.1057,36.0861,36.0959,12533.0
2018-06-13 15:30:00,36.77,36.81,36.76,36.8,12757.0,36.0959,36.1351,36.0861,36.1253,12757.0
2018-06-13 15:35:00,36.81,36.81,36.76,36.77,35127.0,36.1351,36.1351,36.0861,36.0959,35127.0
2018-06-13 15:40:00,36.76,36.81,36.76,36.8,36718.0,36.0861,36.1351,36.0861,36.1253,36718.0
2018-06-13 15:45:00,36.81,36.81,36.76,36.77,25717.0,36.1351,36.1351,36.0861,36.0959,25717.0
2018-06-13 15:50:00,36.77,36.78,36.76,36.77,23618.0,36.0959,36.1057,36.0861,36.0959,23618.0
2018-06-13 15:55:00,36.77,36.77,36.71,36.74,68896.0,36.0959,36.0959,36.037,36.0664,68896.0
2018-06-14 09:30:00,36.84,36.84,36.55,36.55,23224.0,36.1646,36.1646,35.8799,35.8799,23224.0
2018-06-14 09:35:00,36.6,36.6,36.32,36.36,61723.0,35.929,35.929,35.6541,35.6934,61723.0
2018-06-14 09:40:00,36.35,36.4,36.3,36.37,8385.0,35.6836,35.7327,35.6345,35.7032,8385.0
2018-06-14 09:45:00,36.38,36.38,36.26,36.26,11223.0,35.713,35.713,35.5952,35.5952,11223.0
2018-06-14 09:50:00,36.26,36.28,36.2,36.23,11553.0,35.5952,35.6149,35.5363,35.5658,11553.0
2018-06-14 09:55:00,36.23,36.27,36.18,36.2,7010.0,35.5658,35.605,35.5167,35.5363,7010.0
2018-06-14 10:00:00,36.19,36.2,36.03,36.11,46136.0,35.5265,35.5363,35.3694,35.448,46136.0
2018-06-14 10:05:00,36.12,36.18,36.06,36.07,19492.0,35.4578,35.5167,35.3989,35.4087,19492.0
2018-06-14 10:10:00,36.07,36.12,36.03,36.12,3933.0,35.4087,35.4578,35.3694,35.4578,3933.0
2018-06-14 10:15:00,36.11,36.13,36.02,36.04,7600.0,35.448,35.4676,35.3596,35.3793,7600.0
2018-06-14 10:20:00,36.03,36.06,36.02,36.04,4800.0,35.3694,35.3989,35.3596,35.3793,4800.0
2018-06-14 10:25:00,36.05,36.11,36.03,36.03,5315.0,35.3891,35.448,35.3694,35.3694,5315.0
2018-06-14 10:30:00,36.02,36.02,35.95,35.95,11127.0,35.3596,35.3596,35.2909,35.2909,11127.0
2018-06-14 10:35:00,35.95,35.96,35.88,35.9,5395.0,35.2909,35.3007,35.2222,35.2418,5395.0
2018-06-14 10:40:00,35.89,35.94,35.89,35.9,7404.0,35.232,35.2811,35.232,35.2418,7404.0
2018-06-14 10:45:00,35.91,35.92,35.87,35.91,10078.0,35.2516,35.2615,35.2124,35.2516,10078.0
2018-06-14 10:50:00,35.9,35.92,35.86,35.88,9087.0,35.2418,35.2615,35.2026,35.2222,9087.0
2018-06-14 10:55:00,35.86,35.87,35.73,35.73,20377.0,35.2026,35.2124,35.0749,35.0749,20377.0
2018-06-14 11:00:00,35.73,35.79,35.72,35.79,41380.0,35.0749,35.1338,35.0651,35.1338,41380.0
2018-06-14 11:05:00,35.8,35.81,35.74,35.77,18486.0,35.1437,35.1535,35.0848,35.1142,18486.0
2018-06-14 11:10:00,35.78,35.78,35.72,35.72,6765.0,35.124,35.124,35.0651,35.0651,6765.0
2018-06-14 11:15:00,35.74,35.74,35.69,35.73,8752.0,35.0848,35.0848,35.0357,35.0749,8752.0
2018-06-14 11:20:00,35.71,35.78,35.71,35.77,2572.0,35.0553,35.124,35.0553,35.1142,2572.0
2018-06-14 11:25:00,35.78,35.81,35.73,35.74,6032.0,35.124,35.1535,35.0749,35.0848,6032.0
2018-06-14 11:30:00,35.75,35.77,35.68,35.68,7032.0,35.0946,35.1142,35.0259,35.0259,7032.0
2018-06-14 11:35:00,35.68,35.73,35.68,35.73,4432.0,35.0259,35.0749,35.0259,35.0749,4432.0
2018-06-14 11:40:00,35.73,35.77,35.72,35.77,5166.0,35.0749,35.1142,35.0651,35.1142,5166.0
2018-06-14 11:45:00,35.78,35.8,35.76,35.8,4884.0,35.124,35.1437,35.1044,35.1437,4884.0
2018-06-14 11:50:00,35.8,35.85,35.79,35.81,8206.0,35.1437,35.1927,35.1338,35.1535,8206.0
2018-06-14 11:55:00,35.8,35.85,35.8,35.84,7465.0,35.1437,35.1927,35.1437,35.1829,7465.0
2018-06-14 12:00:00,35.85,35.86,35.84,35.86,3100.0,35.1927,35.2026,35.1829,35.2026,3100.0
2018-06-14 12:05:00,35.86,35.93,35.86,35.93,10198.0,35.2026,35.2713,35.2026,35.2713,10198.0
2018-06-14 12:10:00,35.94,35.96,35.9,35.95,8353.0,35.2811,35.3007,35.2418,35.2909,8353.0
2018-06-14 12:15:00,35.97,35.98,35.95,35.96,5686.0,35.3105,35.3204,35.2909,35.3007,5686.0
2018-06-14 12:20:00,35.94,35.96,35.92,35.93,2732.0,35.2811,35.3007,35.2615,35.2713,2732.0
2018-06-14 12:25:00,35.93,35.93,35.9,35.91,7649.0,35.2713,35.2713,35.2418,35.2516,7649.0
2018-06-14 12:30:00,35.91,35.96,35.91,35.91,9968.0,35.2516,35.3007,35.2516,35.2516,9968.0
2018-06-14 12:35:00,35.93,35.94,35.89,35.89,4049.0,35.2713,35.2811,35.232,35.232,4049.0
2018-06-14 12:40:00,35.89,35.9,35.86,35.87,4280.0,35.232,35.2418,35.2026,35.2124,4280.0
2018-06-14 12:45:00,35.88,35.88,35.85,35.85,3272.0,35.2222,35.2222,35.1927,35.1927,3272.0
2018-06-14 12:50:00,35.86,35.89,35.86,35.86,2700.0,35.2026,35.232,35.2026,35.2026,2700.0
2018-06-14 12:55:00,35.85,35.85,35.82,35.82,2800.0,35.1927,35.1927,35.1633,35.1633,2800.0
2018-06-14 13:00:00,35.82,35.83,35.81,35.83,900.0,35.1633,35.1731,35.1535,35.1731,900.0
2018-06-14 13:05:00,35.83,35.9,35.78,35.9,65625.0,35.1731,35.2418,35.124,35.2418,65625.0
2018-06-14 13:10:00,35.92,35.92,35.86,35.86,9100.0,35.2615,35.2615,35.2026,35.2026,9100.0
2018-06-14 13:15:00,35.86,35.89,35.86,35.88,1601.0,35.2026,35.232,35.2026,35.2222,1601.0
2018-06-14 13:20:00,35.9,35.92,35.9,35.91,3655.0,35.2418,35.2615,35.2418,35.2516,3655.0
2018-06-14 13:25:00,35.91,35.92,35.89,35.91,2117.0,35.2516,35.2615,35.232,35.2516,2117.0
2018-06-14 13:30:00,35.9,35.92,35.9,35.91,2974.0,35.2418,35.2615,35.2418,35.2516,2974.0
2018-06-14 13:35:00,35.92,35.92,35.86,35.88,7848.0,35.2615,35.2615,35.2026,35.2222,7848.0
2018-06-14 13:40:00,35.88,35.92,35.87,35.9,7427.0,35.2222,35.2615,35.2124,35.2418,7427.0
2018-06-14 13:45:00,35.9,35.91,35.89,35.9,14618.0,35.2418,35.2516,35.232,35.2418,14618.0
2018-06-14 13:50:00,35.9,35.91,35.89,35.91,8021.0,35.2418,35.2516,35.232,35.2516,8021.0
2018-06-14 13:55:00,35.91,35.95,35.89,35.92,6686.0,35.2516,35.2909,35.232,35.2615,6686.0
2018-06-14 14:00:00,35.91,35.93,35.89,35.91,11642.0,35.2516,35.2713,35.232,35.2516,11642.0
2018-06-14 14:05:00,35.91,35.93,35.89,35.93,6460.0,35.2516,35.2713,35.232,35.2713,6460.0
2018-06-14 14:10:00,35.93,35.94,35.9,35.93,4132.0,35.2713,35.2811,35.2418,35.2713,4132.0
2018-06-14 14:15:00,35.93,35.94,35.9,35.94,5174.0,35.2713,35.2811,35.2418,35.2811,5174.0
2018-06-14 14:20:00,35.94,35.97,35.94,35.95,4686.0,35.2811,35.3105,35.2811,35.2909,4686.0
2018-06-14 14:25:00,35.96,36.0,35.96,35.98,8938.0,35.3007,35.34,35.3007,35.3204,8938.0
2018-06-14 14:30:00,35.97,35.98,35.96,35.97,5209.0,35.3105,35.3204,35.3007,35.3105,5209.0
2018-06-14 14:35:00,35.97,36.0,35.97,35.98,13026.0,35.3105,35.34,35.3105,35.3204,13026.0
2018-06-14 14:40:00,35.98,36.01,35.98,36.01,9226.0,35.3204,35.3498,35.3204,35.3498,9226.0
2018-06-14 14:45:00,36.01,36.01,35.99,36.0,4603.0,35.3498,35.3498,35.3302,35.34,4603.0
2018-06-14 14:50:00,36.01,36.01,35.97,35.98,7000.0,35.3498,35.3498,35.3105,35.3204,7000.0
2018-06-14 14:55:00,35.98,36.0,35.97,35.99,29110.0,35.3204,35.34,35.3105,35.3302,29110.0
2018-06-14 15:00:00,35.99,36.0,35.98,35.99,10723.0,35.3302,35.34,35.3204,35.3302,10723.0
2018-06-14 15:05:00,35.99,36.0,35.97,36.0,12104.0,35.3302,35.34,35.3105,35.34,12104.0
2018-06-14 15:10:00,36.0,36.01,35.99,36.0,11733.0,35.34,35.3498,35.3302,35.34,11733.0
2018-06-14 15:15:00,36.0,36.0,35.98,35.99,9311.0,35.34,35.34,35.3204,35.3302,9311.0
2018-06-14 15:20:00,35.99,36.0,35.98,36.0,15640.0,35.3302,35.34,35.3204,35.34,15640.0
2018-06-14 15:25:00,36.0,36.0,35.95,35.96,13683.0,35.34,35.34,35.2909,35.3007,13683.0
2018-06-14 15:30:00,35.95,35.96,35.93,35.94,24248.0,35.2909,35.3007,35.2713,35.2811,24248.0
2018-06-14 15:35:00,35.94,35.96,35.93,35.95,14207.0,35.2811,35.3007,35.2713,35.2909,14207.0
2018-06-14 15:40:00,35.95,35.96,35.94,35.95,13055.0,35.2909,35.3007,35.2811,35.2909,13055.0
2018-06-14 15:45:00,35.94,35.95,35.91,35.92,32265.0,35.2811,35.2909,35.2516,35.2615,32265.0
2018-06-14 15:50:00,35.92,35.92,35.89,35.91,29488.0,35.2615,35.2615,35.232,35.2516,29488.0
2018-06-14 15:55:00,35.92,35.92,35.89,35.91,84708.0,35.2615,35.2615,35.232,35.2516,84708.0
2018-06-15 09:30:00,35.74,35.74,35.64,35.64,125623.0,35.0848,35.0848,34.9866,34.9866,125623.0
2018-06-15 09:35:00,35.63,35.63,35.45,35.47,8935.0,34.9768,34.9768,34.8001,34.8197,8935.0
2018-06-15 09:40:00,35.47,35.58,35.44,35.53,5913.0,34.8197,34.9277,34.7903,34.8786,5913.0
2018-06-15 09:45:00,35.55,35.66,35.54,35.61,22503.0,34.8982,35.0062,34.8884,34.9571,22503.0
2018-06-15 09:50:00,35.6,35.61,35.52,35.52,4457.0,34.9473,34.9571,34.8688,34.8688,4457.0
2018-06-15 09:55:00,35.53,35.53,35.48,35.48,3900.0,34.8786,34.8786,34.8295,34.8295,3900.0
2018-06-15 10:00:00,35.46,35.48,35.43,35.48,5588.0,34.8099,34.8295,34.7804,34.8295,5588.0
2018-06-15 10:05:00,35.46,35.5,35.42,35.48,8452.0,34.8099,34.8492,34.7706,34.8295,8452.0
2018-06-15 10:10:00,35.48,35.51,35.47,35.47,6747.0,34.8295,34.859,34.8197,34.8197,6747.0
2018-06-15 10:15:00,35.47,35.47,35.43,35.44,5118.0,34.8197,34.8197,34.7804,34.7903,5118.0
2018-06-15 10:20:00,35.44,35.46,35.41,35.46,4559.0,34.7903,34.8099,34.7608,34.8099,4559.0
2018-06-15 10:25:00,35.46,35.47,35.41,35.42,4700.0,34.8099,34.8197,34.7608,34.7706,4700.0
2018-06-15 10:30:00,35.41,35.43,35.35,35.37,5012.0,34.7608,34.7804,34.7019,34.7215,5012.0
2018-06-15 10:35:00,35.36,35.39,35.3,35.33,8500.0,34.7117,34.7412,34.6528,34.6823,8500.0
2018-06-15 10:40:00,35.32,35.37,35.32,35.35,4686.0,34.6725,34.7215,34.6725,34.7019,4686.0
2018-06-15 10:45:00,35.37,35.45,35.37,35.44,2700.0,34.7215,34.8001,34.7215,34.7903,2700.0
2018-06-15 10:50:00,35.45,35.48,35.43,35.47,5800.0,34.8001,34.8295,34.7804,34.8197,5800.0
2018-06-15 10:55:00,35.49,35.5,35.46,35.5,3956.0,34.8393,34.8492,34.8099,34.8492,3956.0
2018-06-15 11:00:00,35.5,35.58,35.5,35.57,5180.0,34.8492,34.9277,34.8492,34.9179,5180.0
2018-06-15 11:05:00,35.58,35.59,35.52,35.52,4367.0,34.9277,34.9375,34.8688,34.8688,4367.0
2018-06-15 11:10:00,35.52,35.53,35.48,35.5,6924.0,34.8688,34.8786,34.8295,34.8492,6924.0
2018-06-15 11:15:00,35.5,35.53,35.5,35.52,4320.0,34.8492,34.8786,34.8492,34.8688,4320.0
2018-06-15 11:20:00,35.53,35.55,35.53,35.55,1100.0,34.8786,34.8982,34.8786,34.8982,1100.0
2018-06-15 11:25:00,35.56,35.56,35.5,35.51,8552.0,34.9081,34.9081,34.8492,34.859,8552.0
2018-06-15 11:30:00,35.51,35.52,35.49,35.5,2633.0,34.859,34.8688,34.8393,34.8492,2633.0
2018-06-15 11:35:00,35.5,35.5,35.44,35.44,9060.0,34.8492,34.8492,34.7903,34.7903,9060.0
2018-06-15 11:40:00,35.44,35.45,35.42,35.44,6389.0,34.7903,34.8001,34.7706,34.7903,6389.0
2018-06-15 11:45:00,35.45,35.45,35.41,35.43,8430.0,34.8001,34.8001,34.7608,34.7804,8430.0
2018-06-15 11:50:00,35.41,35.41,35.38,35.39,9721.0,34.7608,34.7608,34.7314,34.7412,9721.0
2018-06-15 11:55:00,35.39,35.41,35.38,35.4,7963.0,34.7412,34.7608,34.7314,34.751,7963.0
2018-06-15 12:00:00,35.41,35.41,35.39,35.4,2940.0,34.7608,34.7608,34.7412,34.751,2940.0
2018-06-15 12:05:00,35.4,35.4,35.34,35.34,8899.0,34.751,34.751,34.6921,34.6921,8899.0
2018-06-15 12:10:00,35.34,35.34,35.3,35.34,4319.0,34.6921,34.6921,34.6528,34.6921,4319.0
2018-06-15 12:15:00,35.33,35.38,35.33,35.38,5902.0,34.6823,34.7314,34.6823,34.7314,5902.0
2018-06-15 12:20:00,35.38,35.39,35.36,35.38,2472.0,34.7314,34.7412,34.7117,34.7314,2472.0
2018-06-15 12:25:00,35.37,35.38,35.36,35.37,1974.0,34.7215,34.7314,34.7117,34.7215,1974.0
2018-06-15 12:30:00,35.36,35.36,35.32,35.33,2600.0,34.7117,34.7117,34.6725,34.6823,2600.0
2018-06-15 12:35:00,35.34,35.39,35.34,35.39,2124.0,34.6921,34.7412,34.6921,34.7412,2124.0
2018-06-15 12:40:00,35.39,35.39,35.37,35.38,2729.0,34.7412,34.7412,34.7215,34.7314,2729.0
2018-06-15 12:45:00,35.37,35.38,35.35,35.36,12400.0,34.7215,34.7314,34.7019,34.7117,12400.0
2018-06-15 12:50:00,35.36,35.38,35.34,35.36,6941.0,34.7117,34.7314,34.6921,34.7117,6941.0
2018-06-15 12:55:00,35.36,35.37,35.35,35.37,1300.0,34.7117,34.7215,34.7019,34.7215,1300.0
2018-06-15 13:00:00,35.36,35.38,35.35,35.36,20527.0,34.7117,34.7314,34.7019,34.7117,20527.0
2018-06-15 13:05:00,35.37,35.39,35.36,35.39,1651.0,34.7215,34.7412,34.7117,34.7412,1651.0
2018-06-15 13:10:00,35.4,35.44,35.4,35.43,2800.0,34.751,34.7903,34.751,34.7804,2800.0
2018-06-15 13:15:00,35.43,35.46,35.42,35.43,3333.0,34.7804,34.8099,34.7706,34.7804,3333.0
2018-06-15 13:20:00,35.43,35.43,35.41,35.42,3900.0,34.7804,34.7804,34.7608,34.7706,3900.0
2018-06-15 13:25:00,35.41,35.44,35.41,35.42,2000.0,34.7608,34.7903,34.7608,34.7706,2000.0
2018-06-15 13:30:00,35.41,35.42,35.4,35.4,1954.0,34.7608,34.7706,34.751,34.751,1954.0
2018-06-15 13:35:00,35.4,35.43,35.4,35.43,6473.0,34.751,34.7804,34.751,34.7804,6473.0
2018-06-15 13:40:00,35.43,35.43,35.42,35.43,1550.0,34.7804,34.7804,34.7706,34.7804,1550.0
2018-06-15 13:45:00,35.42,35.43,35.41,35.41,3401.0,34.7706,34.7804,34.7608,34.7608,3401.0
2018-06-15 13:50:00,35.42,35.42,35.39,35.4,18343.0,34.7706,34.7706,34.7412,34.751,18343.0
2018-06-15 13:55:00,35.4,35.41,35.38,35.38,13618.0,34.751,34.7608,34.7314,34.7314,13618.0
2018-06-15 14:00:00,35.39,35.39,35.37,35.37,2347.0,34.7412,34.7412,34.7215,34.7215,2347.0
2018-06-15 14:05:00,35.38,35.41,35.37,35.41,4997.0,34.7314,34.7608,34.7215,34.7608,4997.0
2018-06-15 14:10:00,35.4,35.41,35.39,35.41,4948.0,34.751,34.7608,34.7412,34.7608,4948.0
2018-06-15 14:15:00,35.41,35.43,35.4,35.43,4070.0,34.7608,34.7804,34.751,34.7804,4070.0
2018-06-15 14:20:00,35.43,35.52,35.43,35.52,5436.0,34.7804,34.8688,34.7804,34.8688,5436.0
2018-06-15 14:25:00,35.5,35.57,35.5,35.57,6488.0,34.8492,34.9179,34.8492,34.9179,6488.0
2018-06-15 14:30:00,35.58,35.66,35.58,35.64,6174.0,34.9277,35.0062,34.9277,34.9866,6174.0
2018-06-15 14:35:00,35.63,35.63,35.59,35.59,8711.0,34.9768,34.9768,34.9375,34.9375,8711.0
2018-06-15 14:40:00,35.59,35.61,35.59,35.61,6300.0,34.9375,34.9571,34.9375,34.9571,6300.0
2018-06-15 14:45:00,35.61,35.62,35.59,35.59,15441.0,34.9571,34.967,34.9375,34.9375,15441.0
2018-06-15 14:50:00,35.59,35.62,35.58,35.61,6098.0,34.9375,34.967,34.9277,34.9571,6098.0
2018-06-15 14:55:00,35.61,35.63,35.6,35.61,9649.0,34.9571,34.9768,34.9473,34.9571,9649.0
2018-06-15 15:00:00,35.6,35.6,35.54,35.58,13573.0,34.9473,34.9473,34.8884,34.9277,13573.0
2018-06-15 15:05:00,35.58,35.62,35.58,35.59,7838.0,34.9277,34.967,34.9277,34.9375,7838.0
2018-06-15 15:10:00,35.59,35.59,35.55,35.57,6581.0,34.9375,34.9375,34.8982,34.9179,6581.0
2018-06-15 15:15:00,35.57,35.59,35.56,35.56,6939.0,34.9179,34.9375,34.9081,34.9081,6939.0
2018-06-15 15:20:00,35.56,35.57,35.53,35.55,7986.0,34.9081,34.9179,34.8786,34.8982,7986.0
2018-06-15 15:25:00,35.56,35.63,35.55,35.62,9279.0,34.9081,34.9768,34.8982,34.967,9279.0
2018-06-15 15:30:00,35.61,35.61,35.55,35.56,11391.0,34.9571,34.9571,34.8982,34.9081,11391.0
2018-06-15 15:35:00,35.56,35.58,35.55,35.58,9109.0,34.9081,34.9277,34.8982,34.9277,9109.0
2018-06-15 15:40:00,35.58,35.58,35.54,35.57,13012.0,34.9277,34.9277,34.8884,34.9179,13012.0
2018-06-15 15:45:00,35.57,35.6,35.56,35.59,14628.0,34.9179,34.9473,34.9081,34.9375,14628.0
2018-06-15 15:50:00,35.6,35.6,35.55,35.57,43386.0,34.9473,34.9473,34.8982,34.9179,43386.0
2018-06-15 15:55:00,35.56,35.62,35.56,35.6,154724.0,34.9081,34.967,34.9081,34.9473,154724.0
2018-06-18 09:30:00,35.4,35.4,35.27,35.33,15794.0,34.751,34.751,34.6234,34.6823,15794.0
2018-06-18 09:35:00,35.31,35.33,35.26,35.32,11410.0,34.6626,34.6823,34.6136,34.6725,11410.0
2018-06-18 09:40:00,35.3,35.34,35.28,35.32,8616.0,34.6528,34.6921,34.6332,34.6725,8616.0
2018-06-18 09:45:00,35.31,35.41,35.31,35.36,7500.0,34.6626,34.7608,34.6626,34.7117,7500.0
2018-06-18 09:50:00,35.35,35.42,35.35,35.4,9625.0,34.7019,34.7706,34.7019,34.751,9625.0
2018-06-18 09:55:00,35.39,35.4,35.34,35.37,5238.0,34.7412,34.751,34.6921,34.7215,5238.0
2018-06-18 10:00:00,35.38,35.44,35.36,35.41,29352.0,34.7314,34.7903,34.7117,34.7608,29352.0
2018-06-18 10:05:00,35.41,35.47,35.38,35.47,12176.0,34.7608,34.8197,34.7314,34.8197,12176.0
2018-06-18 10:10:00,35.47,35.53,35.45,35.53,6600.0,34.8197,34.8786,34.8001,34.8786,6600.0
2018-06-18 10:15:00,35.54,35.63,35.54,35.62,14983.0,34.8884,34.9768,34.8884,34.967,14983.0
2018-06-18 10:20:00,35.61,35.66,35.6,35.61,5100.0,34.9571,35.0062,34.9473,34.9571,5100.0
2018-06-18 10:25:00,35.6,35.7,35.59,35.69,10100.0,34.9473,35.0455,34.9375,35.0357,10100.0
2018-06-18 10:30:00,35.69,35.76,35.69,35.76,8173.0,35.0357,35.1044,35.0357,35.1044,8173.0
2018-06-18 10:35:00,35.76,35.85,35.74,35.82,14503.0,35.1044,35.1927,35.0848,35.1633,14503.0
2018-06-18 10:40:00,35.83,35.85,35.82,35.85,6439.0,35.1731,35.1927,35.1633,35.1927,6439.0
2018-06-18 10:45:00,35.85,35.85,35.79,35.8,7502.0,35.1927,35.1927,35.1338,35.1437,7502.0
2018-06-18 10:50:00,35.79,35.84,35.77,35.84,5500.0,35.1338,35.1829,35.1142,35.1829,5500.0
2018-06-18 10:55:00,35.84,35.87,35.77,35.8,6994.0,35.1829,35.2124,35.1142,35.1437,6994.0
2018-06-18 11:00:00,35.8,35.83,35.8,35.83,1400.0,35.1437,35.1731,35.1437,35.1731,1400.0
2018-06-18 11:05:00,35.84,35.86,35.83,35.86,4969.0,35.1829,35.2026,35.1731,35.2026,4969.0
2018-06-18 11:10:00,35.87,35.88,35.86,35.87,1571.0,35.2124,35.2222,35.2026,35.2124,1571.0
2018-06-18 11:15:00,35.87,35.87,35.82,35.82,2536.0,35.2124,35.2124,35.1633,35.1633,2536.0
2018-06-18 11:20:00,35.84,35.86,35.83,35.83,6229.0,35.1829,35.2026,35.1731,35.1731,6229.0
2018-06-18 11:25:00,35.83,35.83,35.74,35.74,3128.0,35.1731,35.1731,35.0848,35.0848,3128.0
2018-06-18 11:30:00,35.74,35.77,35.73,35.73,5124.0,35.0848,35.1142,35.0749,35.0749,5124.0
2018-06-18 11:35:00,35.72,35.72,35.7,35.7,2400.0,35.0651,35.0651,35.0455,35.0455,2400.0
2018-06-18 11:40:00,35.69,35.69,35.65,35.66,3300.0,35.0357,35.0357,34.9964,35.0062,3300.0
2018-06-18 11:45:00,35.66,35.68,35.66,35.68,6334.0,35.0062,35.0259,35.0062,35.0259,6334.0
2018-06-18 11:50:00,35.68,35.69,35.66,35.68,8300.0,35.0259,35.0357,35.0062,35.0259,8300.0
2018-06-18 11:55:00,35.68,35.68,35.6,35.64,8423.0,35.0259,35.0259,34.9473,34.9866,8423.0
2018-06-18 12:00:00,35.64,35.64,35.61,35.63,4780.0,34.9866,34.9866,34.9571,34.9768,4780.0
2018-06-18 12:05:00,35.62,35.66,35.62,35.66,5700.0,34.967,35.0062,34.967,35.0062,5700.0
2018-06-18 12:10:00,35.66,35.71,35.66,35.7,3772.0,35.0062,35.0553,35.0062,35.0455,3772.0
2018-06-18 12:15:00,35.7,35.7,35.67,35.69,6242.0,35.0455,35.0455,35.016,35.0357,6242.0
2018-06-18 12:20:00,35.7,35.73,35.69,35.72,2321.0,35.0455,35.0749,35.0357,35.0651,2321.0
2018-06-18 12:25:00,35.72,35.72,35.66,35.66,3470.0,35.0651,35.0651,35.0062,35.0062,3470.0
2018-06-18 12:30:00,35.66,35.68,35.65,35.66,2200.0,35.0062,35.0259,34.9964,35.0062,2200.0
2018-06-18 12:35:00,35.67,35.7,35.67,35.7,2204.0,35.016,35.0455,35.016,35.0455,2204.0
2018-06-18 12:40:00,35.7,35.71,35.7,35.7,1650.0,35.0455,35.0553,35.0455,35.0455,1650.0
2018-06-18 12:45:00,35.7,35.71,35.7,35.7,4428.0,35.0455,35.0553,35.0455,35.0455,4428.0
2018-06-18 12:50:00,35.7,35.73,35.69,35.72,5575.0,35.0455,35.0749,35.0357,35.0651,5575.0
2018-06-18 12:55:00,35.72,35.76,35.71,35.76,6314.0,35.0651,35.1044,35.0553,35.1044,6314.0
2018-06-18 13:00:00,35.77,35.81,35.76,35.77,4677.0,35.1142,35.1535,35.1044,35.1142,4677.0
2018-06-18 13:05:00,35.75,35.75,35.71,35.71,3125.0,35.0946,35.0946,35.0553,35.0553,3125.0
2018-06-18 13:10:00,35.71,35.71,35.69,35.69,1828.0,35.0553,35.0553,35.0357,35.0357,1828.0
2018-06-18 13:15:00,35.7,35.71,35.68,35.68,2786.0,35.0455,35.0553,35.0259,35.0259,2786.0
2018-06-18 13:20:00,35.69,35.71,35.69,35.7,3000.0,35.0357,35.0553,35.0357,35.0455,3000.0
2018-06-18 13:25:00,35.68,35.72,35.68,35.69,3300.0,35.0259,35.0651,35.0259,35.0357,3300.0
2018-06-18 13:30:00,35.69,35.7,35.69,35.7,2220.0,35.0357,35.0455,35.0357,35.0455,2220.0
2018-06-18 13:35:00,35.7,35.7,35.68,35.68,2400.0,35.0455,35.0455,35.0259,35.0259,2400.0
2018-06-18 13:40:00,35.68,35.68,35.66,35.68,2451.0,35.0259,35.0259,35.0062,35.0259,2451.0
2018-06-18 13:45:00,35.67,35.7,35.66,35.68,5050.0,35.016,35.0455,35.0062,35.0259,5050.0
2018-06-18 13:50:00,35.67,35.68,35.64,35.66,7340.0,35.016,35.0259,34.9866,35.0062,7340.0
2018-06-18 13:55:00,35.66,35.66,35.63,35.65,4963.0,35.0062,35.0062,34.9768,34.9964,4963.0
2018-06-18 14:00:00,35.65,35.66,35.62,35.62,2902.0,34.9964,35.0062,34.967,34.967,2902.0
2018-06-18 14:05:00,35.62,35.69,35.62,35.69,7147.0,34.967,35.0357,34.967,35.0357,7147.0
2018-06-18 14:10:00,35.69,35.69,35.66,35.67,2400.0,35.0357,35.0357,35.0062,35.016,2400.0
2018-06-18 14:15:00,35.67,35.68,35.67,35.68,1729.0,35.016,35.0259,35.016,35.0259,1729.0
2018-06-18 14:20:00,35.68,35.68,35.65,35.68,3289.0,35.0259,35.0259,34.9964,35.0259,3289.0
2018-06-18 14:25:00,35.68,35.68,35.66,35.66,4473.0,35.0259,35.0259,35.0062,35.0062,4473.0
2018-06-18 14:30:00,35.66,35.67,35.64,35.65,3695.0,35.0062,35.016,34.9866,34.9964,3695.0
2018-06-18 14:35:00,35.66,35.67,35.65,35.67,3980.0,35.0062,35.016,34.9964,35.016,3980.0
2018-06-18 14:40:00,35.68,35.69,35.67,35.68,1450.0,35.0259,35.0357,35.016,35.0259,1450.0
2018-06-18 14:45:00,35.67,35.67,35.64,35.66,4921.0,35.016,35.016,34.9866,35.0062,4921.0
2018-06-18 14:50:00,35.66,35.66,35.59,35.59,5958.0,35.0062,35.0062,34.9375,34.9375,5958.0
2018-06-18 14:55:00,35.58,35.6,35.58,35.59,7484.0,34.9277,34.9473,34.9277,34.9375,7484.0
2018-06-18 15:00:00,35.59,35.59,35.57,35.59,2774.0,34.9375,34.9375,34.9179,34.9375,2774.0
2018-06-18 15:05:00,35.59,35.62,35.59,35.62,3648.0,34.9375,34.967,34.9375,34.967,3648.0
2018-06-18 15:10:00,35.62,35.65,35.61,35.63,5928.0,34.967,34.9964,34.9571,34.9768,5928.0
2018-06-18 15:15:00,35.64,35.65,35.63,35.64,12382.0,34.9866,34.9964,34.9768,34.9866,12382.0
2018-06-18 15:20:00,35.64,35.7,35.63,35.7,11278.0,34.9866,35.0455,34.9768,35.0455,11278.0
2018-06-18 15:25:00,35.7,35.72,35.69,35.72,10675.0,35.0455,35.0651,35.0357,35.0651,10675.0
2018-06-18 15:30:00,35.72,35.74,35.7,35.73,10471.0,35.0651,35.0848,35.0455,35.0749,10471.0
2018-06-18 15:35:00,35.73,35.74,35.72,35.73,9438.0,35.0749,35.0848,35.0651,35.0749,9438.0
2018-06-18 15:40:00,35.73,35.73,35.69,35.7,11488.0,35.0749,35.0749,35.0357,35.0455,11488.0
2018-06-18 15:45:00,35.69,35.75,35.68,35.75,19737.0,35.0357,35.0946,35.0259,35.0946,19737.0
2018-06-18 15:50:00,35.74,35.75,35.72,35.73,20573.0,35.0848,35.0946,35.0651,35.0749,20573.0
2018-06-18 15:55:00,35.73,35.76,35.72,35.75,52634.0,35.0749,35.1044,35.0651,35.0946,52634.0
2018-06-19 09:30:00,35.36,35.47,35.36,35.39,8456.0,34.7117,34.8197,34.7117,34.7412,8456.0
2018-06-19 09:35:00,35.42,35.46,35.34,35.46,4684.0,34.7706,34.8099,34.6921,34.8099,4684.0
2018-06-19 09:40:00,35.5,35.51,35.39,35.4,12000.0,34.8492,34.859,34.7412,34.751,12000.0
2018-06-19 09:45:00,35.4,35.42,35.35,35.38,12967.0,34.751,34.7706,34.7019,34.7314,12967.0
2018-06-19 09:50:00,35.34,35.38,35.24,35.25,5500.0,34.6921,34.7314,34.5939,34.6037,5500.0
2018-06-19 09:55:00,35.25,35.32,35.25,35.29,6400.0,34.6037,34.6725,34.6037,34.643,6400.0
2018-06-19 10:00:00,35.27,35.28,35.21,35.22,3347.0,34.6234,34.6332,34.5645,34.5743,3347.0
2018-06-19 10:05:00,35.23,35.24,35.17,35.18,2040.0,34.5841,34.5939,34.5252,34.535,2040.0
2018-06-19 10:10:00,35.17,35.19,35.12,35.14,4522.0,34.5252,34.5448,34.4761,34.4958,4522.0
2018-06-19 10:15:00,35.14,35.19,35.11,35.17,4253.0,34.4958,34.5448,34.4663,34.5252,4253.0
2018-06-19 10:20:00,35.18,35.18,35.12,35.18,5529.0,34.535,34.535,34.4761,34.535,5529.0
2018-06-19 10:25:00,35.15,35.15,35.11,35.11,3350.0,34.5056,34.5056,34.4663,34.4663,3350.0
2018-06-19 10:30:00,35.09,35.1,35.06,35.09,5219.0,34.4467,34.4565,34.4172,34.4467,5219.0
2018-06-19 10:35:00,35.06,35.09,35.02,35.02,5590.0,34.4172,34.4467,34.378,34.378,5590.0
2018-06-19 10:40:00,35.01,35.07,35.01,35.06,3900.0,34.3681,34.427,34.3681,34.4172,3900.0
2018-06-19 10:45:00,35.07,35.18,35.07,35.16,3800.0,34.427,34.535,34.427,34.5154,3800.0
2018-06-19 10:50:00,35.17,35.21,35.16,35.21,4426.0,34.5252,34.5645,34.5154,34.5645,4426.0
2018-06-19 10:55:00,35.2,35.22,35.19,35.2,4212.0,34.5547,34.5743,34.5448,34.5547,4212.0
2018-06-19 11:00:00,35.18,35.21,35.18,35.19,3522.0,34.535,34.5645,34.535,34.5448,3522.0
2018-06-19 11:05:00,35.2,35.22,35.18,35.21,4830.0,34.5547,34.5743,34.535,34.5645,4830.0
2018-06-19 11:10:00,35.21,35.23,35.19,35.2,3376.0,34.5645,34.5841,34.5448,34.5547,3376.0
2018-06-19 11:15:00,35.21,35.26,35.19,35.24,5994.0,34.5645,34.6136,34.5448,34.5939,5994.0
2018-06-19 11:20:00,35.24,35.28,35.24,35.26,4815.0,34.5939,34.6332,34.5939,34.6136,4815.0
2018-06-19 11:25:00,35.27,35.27,35.21,35.22,2818.0,34.6234,34.6234,34.5645,34.5743,2818.0
2018-06-19 11:30:00,35.23,35.24,35.2,35.2,3896.0,34.5841,34.5939,34.5547,34.5547,3896.0
2018-06-19 11:35:00,35.2,35.23,35.2,35.23,2000.0,34.5547,34.5841,34.5547,34.5841,2000.0
2018-06-19 11:40:00,35.23,35.28,35.21,35.27,9101.0,34.5841,34.6332,34.5645,34.6234,9101.0
2018-06-19 11:45:00,35.28,35.36,35.27,35.35,3405.0,34.6332,34.7117,34.6234,34.7019,3405.0
2018-06-19 11:50:00,35.34,35.35,35.32,35.35,1824.0,34.6921,34.7019,34.6725,34.7019,1824.0
2018-06-19 11:55:00,35.34,35.38,35.34,35.34,2560.0,34.6921,34.7314,34.6921,34.6921,2560.0
2018-06-19 12:00:00,35.35,35.36,35.3,35.34,11726.0,34.7019,34.7117,34.6528,34.6921,11726.0
2018-06-19 12:05:00,35.32,35.34,35.32,35.33,1657.0,34.6725,34.6921,34.6725,34.6823,1657.0
2018-06-19 12:10:00,35.32,35.32,35.28,35.28,9212.0,34.6725,34.6725,34.6332,34.6332,9212.0
2018-06-19 12:15:00,35.28,35.33,35.28,35.31,21940.0,34.6332,34.6823,34.6332,34.6626,21940.0
2018-06-19 12:20:00,35.31,35.34,35.27,35.32,29503.0,34.6626,34.6921,34.6234,34.6725,29503.0
2018-06-19 12:25:00,35.33,35.34,35.3,35.3,5887.0,34.6823,34.6921,34.6528,34.6528,5887.0
2018-06-19 12:30:00,35.31,35.33,35.31,35.32,6733.0,34.6626,34.6823,34.6626,34.6725,6733.0
2018-06-19 12:35:00,35.31,35.34,35.3,35.34,16809.0,34.6626,34.6921,34.6528,34.6921,16809.0
2018-06-19 12:40:00,35.32,35.32,35.31,35.32,2612.0,34.6725,34.6725,34.6626,34.6725,2612.0
2018-06-19 12:45:00,35.31,35.33,35.3,35.33,4943.0,34.6626,34.6823,34.6528,34.6823,4943.0
2018-06-19 12:50:00,35.32,35.34,35.3,35.34,5338.0,34.6725,34.6921,34.6528,34.6921,5338.0
2018-06-19 12:55:00,35.33,35.38,35.31,35.37,3250.0,34.6823,34.7314,34.6626,34.7215,3250.0
2018-06-19 13:00:00,35.36,35.39,35.33,35.34,13225.0,34.7117,34.7412,34.6823,34.6921,13225.0
2018-06-19 13:05:00,35.33,35.37,35.33,35.37,1817.0,34.6823,34.7215,34.6823,34.7215,1817.0
2018-06-19 13:10:00,35.37,35.37,35.36,35.37,1523.0,34.7215,34.7215,34.7117,34.7215,1523.0
2018-06-19 13:15:00,35.36,35.38,35.36,35.36,1500.0,34.7117,34.7314,34.7117,34.7117,1500.0
2018-06-19 13:20:00,35.35,35.36,35.32,35.33,3177.0,34.7019,34.7117,34.6725,34.6823,3177.0
2018-06-19 13:25:00,35.33,35.33,35.31,35.31,3908.0,34.6823,34.6823,34.6626,34.6626,3908.0
2018-06-19 13:30:00,35.31,35.31,35.27,35.29,5169.0,34.6626,34.6626,34.6234,34.643,5169.0
2018-06-19 13:35:00,35.29,35.35,35.29,35.35,3939.0,34.643,34.7019,34.643,34.7019,3939.0
2018-06-19 13:40:00,35.37,35.39,35.36,35.37,3731.0,34.7215,34.7412,34.7117,34.7215,3731.0
2018-06-19 13:45:00,35.38,35.4,35.36,35.4,3149.0,34.7314,34.751,34.7117,34.751,3149.0
2018-06-19 13:50:00,35.4,35.4,35.37,35.38,57158.0,34.751,34.751,34.7215,34.7314,57158.0
2018-06-19 13:55:00,35.38,35.4,35.37,35.39,5620.0,34.7314,34.751,34.7215,34.7412,5620.0
2018-06-19 14:00:00,35.39,35.4,35.38,35.38,2212.0,34.7412,34.751,34.7314,34.7314,2212.0
2018-06-19 14:05:00,35.38,35.45,35.38,35.45,3016.0,34.7314,34.8001,34.7314,34.8001,3016.0
2018-06-19 14:10:00,35.45,35.45,35.43,35.45,2700.0,34.8001,34.8001,34.7804,34.8001,2700.0
2018-06-19 14:15:00,35.46,35.46,35.43,35.45,5531.0,34.8099,34.8099,34.7804,34.8001,5531.0
2018-06-19 14:20:00,35.45,35.45,35.41,35.42,5282.0,34.8001,34.8001,34.7608,34.7706,5282.0
2018-06-19 14:25:00,35.42,35.42,35.36,35.38,9886.0,34.7706,34.7706,34.7117,34.7314,9886.0
2018-06-19 14:30:00,35.38,35.39,35.36,35.37,4797.0,34.7314,34.7412,34.7117,34.7215,4797.0
2018-06-19 14:35:00,35.37,35.37,35.36,35.37,3104.0,34.7215,34.7215,34.7117,34.7215,3104.0
2018-06-19 14:40:00,35.36,35.39,35.35,35.39,6465.0,34.7117,34.7412,34.7019,34.7412,6465.0
2018-06-19 14:45:00,35.38,35.38,35.35,35.36,11724.0,34.7314,34.7314,34.7019,34.7117,11724.0
2018-06-19 14:50:00,35.36,35.37,35.33,35.34,8541.0,34.7117,34.7215,34.6823,34.6921,8541.0
2018-06-19 14:55:00,35.34,35.38,35.33,35.35,12073.0,34.6921,34.7314,34.6823,34.7019,12073.0
2018-06-19 15:00:00,35.35,35.35,35.33,35.33,3814.0,34.7019,34.7019,34.6823,34.6823,3814.0
2018-06-19 15:05:00,35.32,35.34,35.31,35.33,13227.0,34.6725,34.6921,34.6626,34.6823,13227.0
2018-06-19 15:10:00,35.34,35.34,35.31,35.32,142879.0,34.6921,34.6921,34.6626,34.6725,142879.0
2018-06-19 15:15:00,35.33,35.33,35.3,35.31,11657.0,34.6823,34.6823,34.6528,34.6626,11657.0
2018-06-19 15:20:00,35.31,35.33,35.29,35.32,10811.0,34.6626,34.6823,34.643,34.6725,10811.0
2018-06-19 15:25:00,35.32,35.33,35.31,35.32,14116.0,34.6725,34.6823,34.6626,34.6725,14116.0
2018-06-19 15:30:00,35.32,35.35,35.32,35.34,13249.0,34.6725,34.7019,34.6725,34.6921,13249.0
2018-06-19 15:35:00,35.34,35.34,35.32,35.34,16875.0,34.6921,34.6921,34.6725,34.6921,16875.0
2018-06-19 15:40:00,35.34,35.38,35.32,35.38,20777.0,34.6921,34.7314,34.6725,34.7314,20777.0
2018-06-19 15:45:00,35.38,35.38,35.34,35.37,24167.0,34.7314,34.7314,34.6921,34.7215,24167.0
2018-06-19 15:50:00,35.37,35.38,35.36,35.37,17898.0,34.7215,34.7314,34.7117,34.7215,17898.0
2018-06-19 15:55:00,35.37,35.43,35.36,35.41,67080.0,34.7215,34.7804,34.7117,34.7608,67080.0
2018-06-20 09:30:00,35.56,35.56,35.28,35.39,172680.0,34.9081,34.9081,34.6332,34.7412,172680.0
2018-06-20 09:35:00,35.35,35.35,35.26,35.33,7485.0,34.7019,34.7019,34.6136,34.6823,7485.0
2018-06-20 09:40:00,35.33,35.35,35.24,35.31,3725.0,34.6823,34.7019,34.5939,34.6626,3725.0
2018-06-20 09:45:00,35.32,35.49,35.32,35.44,8765.0,34.6725,34.8393,34.6725,34.7903,8765.0
2018-06-20 09:50:00,35.47,35.53,35.44,35.51,14145.0,34.8197,34.8786,34.7903,34.859,14145.0
2018-06-20 09:55:00,35.51,35.6,35.5,35.55,8110.0,34.859,34.9473,34.8492,34.8982,8110.0
2018-06-20 10:00:00,35.55,35.57,35.5,35.57,5020.0,34.8982,34.9179,34.8492,34.9179,5020.0
2018-06-20 10:05:00,35.57,35.6,35.55,35.6,4399.0,34.9179,34.9473,34.8982,34.9473,4399.0
2018-06-20 10:10:00,35.59,35.59,35.51,35.58,5571.0,34.9375,34.9375,34.859,34.9277,5571.0
2018-06-20 10:15:00,35.57,35.57,35.46,35.46,6904.0,34.9179,34.9179,34.8099,34.8099,6904.0
2018-06-20 10:20:00,35.48,35.48,35.4,35.4,4105.0,34.8295,34.8295,34.751,34.751,4105.0
2018-06-20 10:25:00,35.42,35.42,35.37,35.41,2200.0,34.7706,34.7706,34.7215,34.7608,2200.0
2018-06-20 10:30:00,35.42,35.43,35.34,35.37,16037.0,34.7706,34.7804,34.6921,34.7215,16037.0
2018-06-20 10:35:00,35.37,35.39,35.34,35.34,10700.0,34.7215,34.7412,34.6921,34.6921,10700.0
2018-06-20 10:40:00,35.34,35.4,35.34,35.4,6596.0,34.6921,34.751,34.6921,34.751,6596.0
2018-06-20 10:45:00,35.41,35.41,35.38,35.41,1900.0,34.7608,34.7608,34.7314,34.7608,1900.0
2018-06-20 10:50:00,35.41,35.43,35.41,35.42,2400.0,34.7608,34.7804,34.7608,34.7706,2400.0
2018-06-20 10:55:00,35.44,35.44,35.42,35.42,1827.0,34.7903,34.7903,34.7706,34.7706,1827.0
2018-06-20 11:00:00,35.43,35.43,35.4,35.4,3300.0,34.7804,34.7804,34.751,34.751,3300.0
2018-06-20 11:05:00,35.4,35.44,35.39,35.42,2937.0,34.751,34.7903,34.7412,34.7706,2937.0
2018-06-20 11:10:00,35.43,35.44,35.38,35.43,3429.0,34.7804,34.7903,34.7314,34.7804,3429.0
2018-06-20 11:15:00,35.43,35.45,35.41,35.45,2001.0,34.7804,34.8001,34.7608,34.8001,2001.0
2018-06-20 11:20:00,35.48,35.53,35.48,35.52,1600.0,34.8295,34.8786,34.8295,34.8688,1600.0
2018-06-20 11:25:00,35.51,35.52,35.49,35.49,2300.0,34.859,34.8688,34.8393,34.8393,2300.0
2018-06-20 11:30:00,35.49,35.49,35.45,35.46,5386.0,34.8393,34.8393,34.8001,34.8099,5386.0
2018-06-20 11:35:00,35.46,35.51,35.45,35.49,13324.0,34.8099,34.859,34.8001,34.8393,13324.0
2018-06-20 11:40:00,35.49,35.57,35.49,35.56,1300.0,34.8393,34.9179,34.8393,34.9081,1300.0
2018-06-20 11:45:00,35.56,35.59,35.56,35.58,2901.0,34.9081,34.9375,34.9081,34.9277,2901.0
2018-06-20 11:50:00,35.59,35.63,35.59,35.61,4305.0,34.9375,34.9768,34.9375,34.9571,4305.0
2018-06-20 11:55:00,35.62,35.65,35.61,35.65,2750.0,34.967,34.9964,34.9571,34.9964,2750.0
2018-06-20 12:00:00,35.64,35.64,35.61,35.62,1925.0,34.9866,34.9866,34.9571,34.967,1925.0
2018-06-20 12:05:00,35.63,35.63,35.6,35.6,2808.0,34.9768,34.9768,34.9473,34.9473,2808.0
2018-06-20 12:10:00,35.59,35.6,35.58,35.59,3212.0,34.9375,34.9473,34.9277,34.9375,3212.0
2018-06-20 12:15:00,35.6,35.6,35.58,35.58,2969.0,34.9473,34.9473,34.9277,34.9277,2969.0
2018-06-20 12:20:00,35.57,35.61,35.57,35.59,3050.0,34.9179,34.9571,34.9179,34.9375,3050.0
2018-06-20 12:25:00,35.6,35.6,35.58,35.58,2621.0,34.9473,34.9473,34.9277,34.9277,2621.0
2018-06-20 12:30:00,35.58,35.59,35.58,35.59,5512.0,34.9277,34.9375,34.9277,34.9375,5512.0
2018-06-20 12:35:00,35.58,35.6,35.58,35.59,1700.0,34.9277,34.9473,34.9277,34.9375,1700.0
2018-06-20 12:40:00,35.6,35.63,35.6,35.62,3610.0,34.9473,34.9768,34.9473,34.967,3610.0
2018-06-20 12:45:00,35.62,35.64,35.61,35.63,3950.0,34.967,34.9866,34.9571,34.9768,3950.0
2018-06-20 12:50:00,35.62,35.63,35.6,35.6,2493.0,34.967,34.9768,34.9473,34.9473,2493.0
2018-06-20 12:55:00,35.6,35.61,35.6,35.6,1361.0,34.9473,34.9571,34.9473,34.9473,1361.0
2018-06-20 13:00:00,35.61,35.61,35.6,35.6,1301.0,34.9571,34.9571,34.9473,34.9473,1301.0
2018-06-20 13:05:00,35.6,35.6,35.6,35.6,400.0,34.9473,34.9473,34.9473,34.9473,400.0
2018-06-20 13:10:00,35.6,35.61,35.59,35.6,2170.0,34.9473,34.9571,34.9375,34.9473,2170.0
2018-06-20 13:15:00,35.6,35.62,35.6,35.62,3502.0,34.9473,34.967,34.9473,34.967,3502.0
2018-06-20 13:20:00,35.62,35.62,35.57,35.58,11252.0,34.967,34.967,34.9179,34.9277,11252.0
2018-06-20 13:25:00,35.57,35.57,34.65,35.0,490775.0,34.9179,34.9179,34.0147,34.3583,490775.0
2018-06-20 13:30:00,35.0,35.29,34.83,35.26,235580.0,34.3583,34.643,34.1914,34.6136,235580.0
2018-06-20 13:35:00,35.29,35.46,35.23,35.34,62879.0,34.643,34.8099,34.5841,34.6921,62879.0
2018-06-20 13:40:00,35.33,35.42,35.28,35.41,31842.0,34.6823,34.7706,34.6332,34.7608,31842.0
2018-06-20 13:45:00,35.39,35.41,35.29,35.4,18627.0,34.7412,34.7608,34.643,34.751,18627.0
2018-06-20 13:50:00,35.42,35.44,35.34,35.38,21009.0,34.7706,34.7903,34.6921,34.7314,21009.0
2018-06-20 13:55:00,35.38,35.46,35.37,35.41,20820.0,34.7314,34.8099,34.7215,34.7608,20820.0
2018-06-20 14:00:00,35.4,35.4,35.35,35.37,12076.0,34.751,34.751,34.7019,34.7215,12076.0
2018-06-20 14:05:00,35.37,35.38,35.33,35.33,3904.0,34.7215,34.7314,34.6823,34.6823,3904.0
2018-06-20 14:10:00,35.33,35.35,35.32,35.34,19781.0,34.6823,34.7019,34.6725,34.6921,19781.0
2018-06-20 14:15:00,35.34,35.36,35.34,35.34,6183.0,34.6921,34.7117,34.6921,34.6921,6183.0
2018-06-20 14:20:00,35.34,35.37,35.33,35.37,12398.0,34.6921,34.7215,34.6823,34.7215,12398.0
2018-06-20 14:25:00,35.36,35.37,35.35,35.35,6022.0,34.7117,34.7215,34.7019,34.7019,6022.0
2018-06-20 14:30:00,35.35,35.37,35.34,35.35,8161.0,34.7019,34.7215,34.6921,34.7019,8161.0
2018-06-20 14:35:00,35.35,35.42,35.35,35.41,9100.0,34.7019,34.7706,34.7019,34.7608,9100.0
2018-06-20 14:40:00,35.41,35.44,35.39,35.41,7307.0,34.7608,34.7903,34.7412,34.7608,7307.0
2018-06-20 14:45:00,35.4,35.45,35.4,35.45,7279.0,34.751,34.8001,34.751,34.8001,7279.0
2018-06-20 14:50:00,35.45,35.46,35.45,35.46,6968.0,34.8001,34.8099,34.8001,34.8099,6968.0
2018-06-20 14:55:00,35.47,35.51,35.45,35.48,15100.0,34.8197,34.859,34.8001,34.8295,15100.0
2018-06-20 15:00:00,35.48,35.51,35.46,35.49,9607.0,34.8295,34.859,34.8099,34.8393,9607.0
2018-06-20 15:05:00,35.49,35.56,35.49,35.56,20074.0,34.8393,34.9081,34.8393,34.9081,20074.0
2018-06-20 15:10:00,35.56,35.6,35.54,35.58,11606.0,34.9081,34.9473,34.8884,34.9277,11606.0
2018-06-20 15:15:00,35.59,35.59,35.56,35.57,10000.0,34.9375,34.9375,34.9081,34.9179,10000.0
2018-06-20 15:20:00,35.56,35.57,35.55,35.56,5094.0,34.9081,34.9179,34.8982,34.9081,5094.0
2018-06-20 15:25:00,35.56,35.56,35.55,35.56,8122.0,34.9081,34.9081,34.8982,34.9081,8122.0
2018-06-20 15:30:00,35.55,35.56,35.53,35.53,9437.0,34.8982,34.9081,34.8786,34.8786,9437.0
2018-06-20 15:35:00,35.53,35.54,35.46,35.46,68953.0,34.8786,34.8884,34.8099,34.8099,68953.0
2018-06-20 15:40:00,35.47,35.47,35.42,35.42,38953.0,34.8197,34.8197,34.7706,34.7706,38953.0
2018-06-20 15:45:00,35.42,35.43,35.4,35.41,31613.0,34.7706,34.7804,34.751,34.7608,31613.0
2018-06-20 15:50:00,35.41,35.41,35.38,35.39,57107.0,34.7608,34.7608,34.7314,34.7412,57107.0
2018-06-20 15:55:00,35.38,35.4,35.36,35.4,118840.0,34.7314,34.751,34.7117,34.751,118840.0
2018-06-21 09:30:00,35.32,35.41,35.19,35.19,12061.0,34.6725,34.7608,34.5448,34.5448,12061.0
2018-06-21 09:35:00,35.2,35.23,35.15,35.21,5744.0,34.5547,34.5841,34.5056,34.5645,5744.0
2018-06-21 09:40:00,35.19,35.19,35.06,35.1,45160.0,34.5448,34.5448,34.4172,34.4565,45160.0
2018-06-21 09:45:00,35.11,35.11,34.99,35.02,10101.0,34.4663,34.4663,34.3485,34.378,10101.0
2018-06-21 09:50:00,35.02,35.02,34.93,34.98,21559.0,34.378,34.378,34.2896,34.3387,21559.0
2018-06-21 09:55:00,34.99,35.0,34.89,34.9,3113.0,34.3485,34.3583,34.2503,34.2602,3113.0
2018-06-21 10:00:00,34.87,34.89,34.85,34.85,15983.0,34.2307,34.2503,34.2111,34.2111,15983.0
2018-06-21 10:05:00,34.87,34.87,34.81,34.81,6917.0,34.2307,34.2307,34.1718,34.1718,6917.0
2018-06-21 10:10:00,34.81,34.81,34.76,34.78,13055.0,34.1718,34.1718,34.1227,34.1424,13055.0
2018-06-21 10:15:00,34.78,34.79,34.69,34.7,7911.0,34.1424,34.1522,34.054,34.0638,7911.0
2018-06-21 10:20:00,34.7,34.7,34.65,34.69,8273.0,34.0638,34.0638,34.0147,34.054,8273.0
2018-06-21 10:25:00,34.68,34.68,34.66,34.68,10600.0,34.0442,34.0442,34.0246,34.0442,10600.0
2018-06-21 10:30:00,34.68,34.8,34.68,34.8,9657.0,34.0442,34.162,34.0442,34.162,9657.0
2018-06-21 10:35:00,34.8,34.8,34.76,34.79,9779.0,34.162,34.162,34.1227,34.1522,9779.0
2018-06-21 10:40:00,34.78,34.82,34.76,34.76,3703.0,34.1424,34.1816,34.1227,34.1227,3703.0
2018-06-21 10:45:00,34.74,34.74,34.67,34.67,10073.0,34.1031,34.1031,34.0344,34.0344,10073.0
2018-06-21 10:50:00,34.66,34.67,34.65,34.65,8353.0,34.0246,34.0344,34.0147,34.0147,8353.0
2018-06-21 10:55:00,34.65,34.65,34.61,34.64,8043.0,34.0147,34.0147,33.9755,34.0049,8043.0
2018-06-21 11:00:00,34.63,34.66,34.62,34.65,14099.0,33.9951,34.0246,33.9853,34.0147,14099.0
2018-06-21 11:05:00,34.65,34.65,34.62,34.63,12799.0,34.0147,34.0147,33.9853,33.9951,12799.0
2018-06-21 11:10:00,34.63,34.65,34.61,34.65,9741.0,33.9951,34.0147,33.9755,34.0147,9741.0
2018-06-21 11:15:00,34.66,34.68,34.65,34.65,27478.0,34.0246,34.0442,34.0147,34.0147,27478.0
2018-06-21 11:20:00,34.65,34.67,34.63,34.63,8828.0,34.0147,34.0344,33.9951,33.9951,8828.0
2018-06-21 11:25:00,34.62,34.63,34.57,34.57,7959.0,33.9853,33.9951,33.9362,33.9362,7959.0
2018-06-21 11:30:00,34.57,34.63,34.54,34.61,19711.0,33.9362,33.9951,33.9068,33.9755,19711.0
2018-06-21 11:35:00,34.61,34.63,34.6,34.62,21353.0,33.9755,33.9951,33.9657,33.9853,21353.0
2018-06-21 11:40:00,34.63,34.63,34.58,34.61,26541.0,33.9951,33.9951,33.946,33.9755,26541.0
2018-06-21 11:45:00,34.61,34.76,34.6,34.76,87376.0,33.9755,34.1227,33.9657,34.1227,87376.0
2018-06-21 11:50:00,34.76,34.82,34.76,34.82,7638.0,34.1227,34.1816,34.1227,34.1816,7638.0
2018-06-21 11:55:00,34.81,34.87,34.81,34.83,5365.0,34.1718,34.2307,34.1718,34.1914,5365.0
2018-06-21 12:00:00,34.83,34.85,34.81,34.81,10044.0,34.1914,34.2111,34.1718,34.1718,10044.0
2018-06-21 12:05:00,34.81,34.83,34.81,34.82,5059.0,34.1718,34.1914,34.1718,34.1816,5059.0
2018-06-21 12:10:00,34.82,34.85,34.82,34.85,2901.0,34.1816,34.2111,34.1816,34.2111,2901.0
2018-06-21 12:15:00,34.84,34.85,34.84,34.85,3204.0,34.2013,34.2111,34.2013,34.2111,3204.0
2018-06-21 12:20:00,34.85,34.85,34.82,34.82,3451.0,34.2111,34.2111,34.1816,34.1816,3451.0
2018-06-21 12:25:00,34.83,34.86,34.83,34.85,4060.0,34.1914,34.2209,34.1914,34.2111,4060.0
2018-06-21 12:30:00,34.85,34.88,34.84,34.84,5298.0,34.2111,34.2405,34.2013,34.2013,5298.0
2018-06-21 12:35:00,34.83,34.84,34.83,34.84,2404.0,34.1914,34.2013,34.1914,34.2013,2404.0
2018-06-21 12:40:00,34.83,34.86,34.83,34.85,3976.0,34.1914,34.2209,34.1914,34.2111,3976.0
2018-06-21 12:45:00,34.85,34.87,34.84,34.86,3457.0,34.2111,34.2307,34.2013,34.2209,3457.0
2018-06-21 12:50:00,34.86,34.89,34.86,34.88,2709.0,34.2209,34.2503,34.2209,34.2405,2709.0
2018-06-21 12:55:00,34.88,34.89,34.86,34.86,4500.0,34.2405,34.2503,34.2209,34.2209,4500.0
2018-06-21 13:00:00,34.87,34.88,34.83,34.83,4400.0,34.2307,34.2405,34.1914,34.1914,4400.0
2018-06-21 13:05:00,34.82,34.83,34.81,34.83,1400.0,34.1816,34.1914,34.1718,34.1914,1400.0
2018-06-21 13:10:00,34.83,34.83,34.81,34.82,700.0,34.1914,34.1914,34.1718,34.1816,700.0
2018-06-21 13:15:00,34.82,34.82,34.81,34.82,1300.0,34.1816,34.1816,34.1718,34.1816,1300.0
2018-06-21 13:20:00,34.81,34.85,34.81,34.84,4694.0,34.1718,34.2111,34.1718,34.2013,4694.0
2018-06-21 13:25:00,34.84,34.85,34.82,34.82,9866.0,34.2013,34.2111,34.1816,34.1816,9866.0
2018-06-21 13:30:00,34.83,34.83,34.8,34.8,3148.0,34.1914,34.1914,34.162,34.162,3148.0
2018-06-21 13:35:00,34.81,34.84,34.81,34.83,4409.0,34.1718,34.2013,34.1718,34.1914,4409.0
2018-06-21 13:40:00,34.82,34.83,34.79,34.83,4860.0,34.1816,34.1914,34.1522,34.1914,4860.0
2018-06-21 13:45:00,34.82,34.84,34.81,34.84,25720.0,34.1816,34.2013,34.1718,34.2013,25720.0
2018-06-21 13:50:00,34.84,34.92,34.84,34.92,10165.0,34.2013,34.2798,34.2013,34.2798,10165.0
2018-06-21 13:55:00,34.91,34.95,34.91,34.94,1678.0,34.27,34.3092,34.27,34.2994,1678.0
2018-06-21 14:00:00,34.93,34.94,34.9,34.91,4354.0,34.2896,34.2994,34.2602,34.27,4354.0
2018-06-21 14:05:00,34.91,34.93,34.9,34.93,2400.0,34.27,34.2896,34.2602,34.2896,2400.0
2018-06-21 14:10:00,34.92,34.94,34.92,34.94,4370.0,34.2798,34.2994,34.2798,34.2994,4370.0
2018-06-21 14:15:00,34.95,34.95,34.9,34.91,3501.0,34.3092,34.3092,34.2602,34.27,3501.0
2018-06-21 14:20:00,34.91,34.93,34.9,34.9,1438.0,34.27,34.2896,34.2602,34.2602,1438.0
2018-06-21 14:25:00,34.9,34.9,34.88,34.9,2200.0,34.2602,34.2602,34.2405,34.2602,2200.0
2018-06-21 14:30:00,34.91,34.92,34.89,34.9,2126.0,34.27,34.2798,34.2503,34.2602,2126.0
2018-06-21 14:35:00,34.89,34.9,34.85,34.85,5083.0,34.2503,34.2602,34.2111,34.2111,5083.0
2018-06-21 14:40:00,34.86,34.87,34.85,34.86,3693.0,34.2209,34.2307,34.2111,34.2209,3693.0
2018-06-21 14:45:00,34.85,34.89,34.85,34.89,2900.0,34.2111,34.2503,34.2111,34.2503,2900.0
2018-06-21 14:50:00,34.89,34.89,34.84,34.84,2784.0,34.2503,34.2503,34.2013,34.2013,2784.0
2018-06-21 14:55:00,34.84,34.84,34.79,34.79,4085.0,34.2013,34.2013,34.1522,34.1522,4085.0
2018-06-21 15:00:00,34.77,34.8,34.77,34.79,6256.0,34.1325,34.162,34.1325,34.1522,6256.0
2018-06-21 15:05:00,34.78,34.81,34.76,34.81,3987.0,34.1424,34.1718,34.1227,34.1718,3987.0
2018-06-21 15:10:00,34.8,34.8,34.76,34.76,5442.0,34.162,34.162,34.1227,34.1227,5442.0
2018-06-21 15:15:00,34.75,34.77,34.7,34.71,166524.0,34.1129,34.1325,34.0638,34.0736,166524.0
2018-06-21 15:20:00,34.71,34.73,34.66,34.72,22298.0,34.0736,34.0933,34.0246,34.0835,22298.0
2018-06-21 15:25:00,34.71,34.76,34.7,34.74,8326.0,34.0736,34.1227,34.0638,34.1031,8326.0
2018-06-21 15:30:00,34.74,34.74,34.67,34.69,18662.0,34.1031,34.1031,34.0344,34.054,18662.0
2018-06-21 15:35:00,34.68,34.72,34.67,34.7,15961.0,34.0442,34.0835,34.0344,34.0638,15961.0
2018-06-21 15:40:00,34.69,34.69,34.64,34.64,17024.0,34.054,34.054,34.0049,34.0049,17024.0
2018-06-21 15:45:00,34.64,34.71,34.62,34.7,22406.0,34.0049,34.0736,33.9853,34.0638,22406.0
2018-06-21 15:50:00,34.7,34.71,34.68,34.68,40113.0,34.0638,34.0736,34.0442,34.0442,40113.0
2018-06-21 15:55:00,34.69,34.75,34.67,34.74,161481.0,34.054,34.1129,34.0344,34.1031,161481.0
2018-06-22 09:30:00,35.14,35.14,34.95,34.99,13438.0,34.4958,34.4958,34.3092,34.3485,13438.0
2018-06-22 09:35:00,35.0,35.12,35.0,35.07,15120.0,34.3583,34.4761,34.3583,34.427,15120.0
2018-06-22 09:40:00,35.08,35.12,35.01,35.05,12220.0,34.4369,34.4761,34.3681,34.4074,12220.0
2018-06-22 09:45:00,35.05,35.05,34.93,35.01,29671.0,34.4074,34.4074,34.2896,34.3681,29671.0
2018-06-22 09:50:00,35.01,35.24,34.99,35.2,122432.0,34.3681,34.5939,34.3485,34.5547,122432.0
2018-06-22 09:55:00,35.21,35.38,35.15,35.19,32410.0,34.5645,34.7314,34.5056,34.5448,32410.0
2018-06-22 10:00:00,35.18,35.25,35.12,35.13,12500.0,34.535,34.6037,34.4761,34.4859,12500.0
2018-06-22 10:05:00,35.13,35.19,35.09,35.12,40487.0,34.4859,34.5448,34.4467,34.4761,40487.0
2018-06-22 10:10:00,35.12,35.15,35.09,35.14,8088.0,34.4761,34.5056,34.4467,34.4958,8088.0
2018-06-22 10:15:00,35.13,35.13,35.04,35.06,27994.0,34.4859,34.4859,34.3976,34.4172,27994.0
2018-06-22 10:20:00,35.05,35.09,34.99,34.99,11303.0,34.4074,34.4467,34.3485,34.3485,11303.0
2018-06-22 10:25:00,34.98,34.98,34.81,34.85,20101.0,34.3387,34.3387,34.1718,34.2111,20101.0
2018-06-22 10:30:00,34.87,34.88,34.84,34.88,6249.0,34.2307,34.2405,34.2013,34.2405,6249.0
2018-06-22 10:35:00,34.88,34.88,34.8,34.8,5970.0,34.2405,34.2405,34.162,34.162,5970.0
2018-06-22 10:40:00,34.8,34.82,34.75,34.77,6531.0,34.162,34.1816,34.1129,34.1325,6531.0
2018-06-22 10:45:00,34.77,34.8,34.73,34.73,4178.0,34.1325,34.162,34.0933,34.0933,4178.0
2018-06-22 10:50:00,34.73,34.73,34.66,34.69,56577.0,34.0933,34.0933,34.0246,34.054,56577.0
2018-06-22 10:55:00,34.7,34.83,34.69,34.83,8539.0,34.0638,34.1914,34.054,34.1914,8539.0
2018-06-22 11:00:00,34.83,34.84,34.78,34.78,4941.0,34.1914,34.2013,34.1424,34.1424,4941.0
2018-06-22 11:05:00,34.78,34.78,34.77,34.77,7320.0,34.1424,34.1424,34.1325,34.1325,7320.0
2018-06-22 11:10:00,34.77,34.87,34.76,34.83,92541.0,34.1325,34.2307,34.1227,34.1914,92541.0
2018-06-22 11:15:00,34.83,34.83,34.78,34.8,3690.0,34.1914,34.1914,34.1424,34.162,3690.0
2018-06-22 11:20:00,34.8,34.8,34.73,34.75,35284.0,34.162,34.162,34.0933,34.1129,35284.0
2018-06-22 11:25:00,34.76,34.85,34.75,34.85,5275.0,34.1227,34.2111,34.1129,34.2111,5275.0
2018-06-22 11:30:00,34.85,34.85,34.8,34.8,3536.0,34.2111,34.2111,34.162,34.162,3536.0
2018-06-22 11:35:00,34.8,34.83,34.79,34.82,5043.0,34.162,34.1914,34.1522,34.1816,5043.0
2018-06-22 11:40:00,34.81,34.82,34.78,34.78,5400.0,34.1718,34.1816,34.1424,34.1424,5400.0
2018-06-22 11:45:00,34.78,34.82,34.78,34.8,3509.0,34.1424,34.1816,34.1424,34.162,3509.0
2018-06-22 11:50:00,34.82,34.82,34.79,34.79,4328.0,34.1816,34.1816,34.1522,34.1522,4328.0
2018-06-22 11:55:00,34.78,34.78,34.74,34.74,2347.0,34.1424,34.1424,34.1031,34.1031,2347.0
2018-06-22 12:00:00,34.75,34.79,34.72,34.79,5899.0,34.1129,34.1522,34.0835,34.1522,5899.0
2018-06-22 12:05:00,34.78,34.8,34.77,34.8,4920.0,34.1424,34.162,34.1325,34.162,4920.0
2018-06-22 12:10:00,34.8,34.83,34.8,34.82,5631.0,34.162,34.1914,34.162,34.1816,5631.0
2018-06-22 12:15:00,34.81,34.81,34.8,34.81,3484.0,34.1718,34.1718,34.162,34.1718,3484.0
2018-06-22 12:20:00,34.8,34.8,34.75,34.75,3476.0,34.162,34.162,34.1129,34.1129,3476.0
2018-06-22 12:25:00,34.75,34.76,34.72,34.72,4076.0,34.1129,34.1227,34.0835,34.0835,4076.0
2018-06-22 12:30:00,34.72,34.74,34.68,34.68,8806.0,34.0835,34.1031,34.0442,34.0442,8806.0
2018-06-22 12:35:00,34.68,34.69,34.67,34.69,4781.0,34.0442,34.054,34.0344,34.054,4781.0
2018-06-22 12:40:00,34.68,34.7,34.66,34.66,4052.0,34.0442,34.0638,34.0246,34.0246,4052.0
2018-06-22 12:45:00,34.66,34.66,34.62,34.62,5070.0,34.0246,34.0246,33.9853,33.9853,5070.0
2018-06-22 12:50:00,34.61,34.66,34.6,34.63,4715.0,33.9755,34.0246,33.9657,33.9951,4715.0
2018-06-22 12:55:00,34.63,34.63,34.6,34.62,7323.0,33.9951,33.9951,33.9657,33.9853,7323.0
2018-06-22 13:00:00,34.62,34.64,34.61,34.64,4315.0,33.9853,34.0049,33.9755,34.0049,4315.0
2018-06-22 13:05:00,34.64,34.64,34.56,34.58,31781.0,34.0049,34.0049,33.9264,33.946,31781.0
2018-06-22 13:10:00,34.58,34.59,34.55,34.55,9298.0,33.946,33.9558,33.9166,33.9166,9298.0
2018-06-22 13:15:00,34.55,34.58,34.54,34.58,27619.0,33.9166,33.946,33.9068,33.946,27619.0
2018-06-22 13:20:00,34.57,34.58,34.53,34.57,18145.0,33.9362,33.946,33.8969,33.9362,18145.0
2018-06-22 13:25:00,34.56,34.58,34.54,34.56,9126.0,33.9264,33.946,33.9068,33.9264,9126.0
2018-06-22 13:30:00,34.57,34.59,34.55,34.59,94769.0,33.9362,33.9558,33.9166,33.9558,94769.0
2018-06-22 13:35:00,34.59,34.6,34.56,34.58,6035.0,33.9558,33.9657,33.9264,33.946,6035.0
2018-06-22 13:40:00,34.58,34.59,34.55,34.55,12274.0,33.946,33.9558,33.9166,33.9166,12274.0
2018-06-22 13:45:00,34.55,34.55,34.49,34.5,12285.0,33.9166,33.9166,33.8577,33.8675,12285.0
2018-06-22 13:50:00,34.5,34.51,34.47,34.51,19866.0,33.8675,33.8773,33.838,33.8773,19866.0
2018-06-22 13:55:00,34.52,34.56,34.52,34.56,8903.0,33.8871,33.9264,33.8871,33.9264,8903.0
2018-06-22 14:00:00,34.57,34.57,34.49,34.49,14191.0,33.9362,33.9362,33.8577,33.8577,14191.0
2018-06-22 14:05:00,34.48,34.51,34.44,34.44,10266.0,33.8479,33.8773,33.8086,33.8086,10266.0
2018-06-22 14:10:00,34.45,34.5,34.45,34.5,11108.0,33.8184,33.8675,33.8184,33.8675,11108.0
2018-06-22 14:15:00,34.5,34.51,34.5,34.51,2405.0,33.8675,33.8773,33.8675,33.8773,2405.0
2018-06-22 14:20:00,34.5,34.5,34.4,34.42,11695.0,33.8675,33.8675,33.7693,33.789,11695.0
2018-06-22 14:25:00,34.43,34.43,34.4,34.4,18087.0,33.7988,33.7988,33.7693,33.7693,18087.0
2018-06-22 14:30:00,34.41,34.43,34.4,34.42,7851.0,33.7791,33.7988,33.7693,33.789,7851.0
2018-06-22 14:35:00,34.42,34.43,34.41,34.41,3959.0,33.789,33.7988,33.7791,33.7791,3959.0
2018-06-22 14:40:00,34.4,34.41,34.39,34.39,5397.0,33.7693,33.7791,33.7595,33.7595,5397.0
2018-06-22 14:45:00,34.4,34.41,34.36,34.4,11476.0,33.7693,33.7791,33.7301,33.7693,11476.0
2018-06-22 14:50:00,34.4,34.41,34.39,34.4,4181.0,33.7693,33.7791,33.7595,33.7693,4181.0
2018-06-22 14:55:00,34.41,34.41,34.39,34.39,3600.0,33.7791,33.7791,33.7595,33.7595,3600.0
2018-06-22 15:00:00,34.38,34.4,34.37,34.38,10664.0,33.7497,33.7693,33.7399,33.7497,10664.0
2018-06-22 15:05:00,34.38,34.41,34.38,34.39,6642.0,33.7497,33.7791,33.7497,33.7595,6642.0
2018-06-22 15:10:00,34.38,34.39,34.34,34.34,22577.0,33.7497,33.7595,33.7104,33.7104,22577.0
2018-06-22 15:15:00,34.35,34.37,34.35,34.36,7097.0,33.7202,33.7399,33.7202,33.7301,7097.0
2018-06-22 15:20:00,34.36,34.37,34.34,34.34,17561.0,33.7301,33.7399,33.7104,33.7104,17561.0
2018-06-22 15:25:00,34.34,34.4,34.33,34.39,97447.0,33.7104,33.7693,33.7006,33.7595,97447.0
2018-06-22 15:30:00,34.39,34.42,34.34,34.34,132809.0,33.7595,33.789,33.7104,33.7104,132809.0
2018-06-22 15:35:00,34.35,34.36,34.24,34.25,75225.0,33.7202,33.7301,33.6123,33.6221,75225.0
2018-06-22 15:40:00,34.24,34.31,34.14,34.15,94443.0,33.6123,33.681,33.5141,33.5239,94443.0
2018-06-22 15:45:00,34.17,34.2,34.15,34.19,126891.0,33.5435,33.573,33.5239,33.5632,126891.0
2018-06-22 15:50:00,34.19,34.24,34.08,34.23,231084.0,33.5632,33.6123,33.4552,33.6024,231084.0
2018-06-22 15:55:00,34.24,34.26,34.14,34.18,304184.0,33.6123,33.6319,33.5141,33.5534,304184.0
2018-06-25 09:30:00,33.99,34.04,33.76,34.04,15373.0,33.3668,33.4159,33.1411,33.4159,15373.0
2018-06-25 09:35:00,34.02,34.17,33.98,34.13,9973.0,33.3963,33.5435,33.357,33.5043,9973.0
2018-06-25 09:40:00,34.1,34.11,33.91,33.91,6528.0,33.4748,33.4846,33.2883,33.2883,6528.0
2018-06-25 09:45:00,33.9,33.9,33.78,33.8,18467.0,33.2785,33.2785,33.1607,33.1803,18467.0
2018-06-25 09:50:00,33.79,33.8,33.71,33.78,12520.0,33.1705,33.1803,33.092,33.1607,12520.0
2018-06-25 09:55:00,33.78,33.83,33.72,33.72,5819.0,33.1607,33.2098,33.1018,33.1018,5819.0
2018-06-25 10:00:00,33.73,33.77,33.66,33.7,9201.0,33.1116,33.1509,33.0429,33.0822,9201.0
2018-06-25 10:05:00,33.65,33.74,33.65,33.67,10303.0,33.0331,33.1214,33.0331,33.0527,10303.0
2018-06-25 10:10:00,33.68,33.75,33.66,33.73,7300.0,33.0625,33.1312,33.0429,33.1116,7300.0
2018-06-25 10:15:00,33.73,33.74,33.57,33.61,19166.0,33.1116,33.1214,32.9545,32.9938,19166.0
2018-06-25 10:20:00,33.61,33.69,33.59,33.69,4300.0,32.9938,33.0723,32.9742,33.0723,4300.0
2018-06-25 10:25:00,33.69,33.72,33.67,33.71,10144.0,33.0723,33.1018,33.0527,33.092,10144.0
2018-06-25 10:30:00,33.71,33.71,33.58,33.62,13249.0,33.092,33.092,32.9644,33.0036,13249.0
2018-06-25 10:35:00,33.62,33.71,33.58,33.67,9316.0,33.0036,33.092,32.9644,33.0527,9316.0
2018-06-25 10:40:00,33.68,33.8,33.68,33.8,9800.0,33.0625,33.1803,33.0625,33.1803,9800.0
2018-06-25 10:45:00,33.81,33.82,33.7,33.73,10469.0,33.1901,33.2,33.0822,33.1116,10469.0
2018-06-25 10:50:00,33.72,33.8,33.72,33.74,11900.0,33.1018,33.1803,33.1018,33.1214,11900.0
2018-06-25 10:55:00,33.74,33.77,33.71,33.77,5320.0,33.1214,33.1509,33.092,33.1509,5320.0
2018-06-25 11:00:00,33.76,33.78,33.71,33.71,5972.0,33.1411,33.1607,33.092,33.092,5972.0
2018-06-25 11:05:00,33.71,33.73,33.69,33.69,6509.0,33.092,33.1116,33.0723,33.0723,6509.0
2018-06-25 11:10:00,33.7,33.73,33.69,33.69,9553.0,33.0822,33.1116,33.0723,33.0723,9553.0
2018-06-25 11:15:00,33.69,33.72,33.67,33.67,11724.0,33.0723,33.1018,33.0527,33.0527,11724.0
2018-06-25 11:20:00,33.66,33.66,33.58,33.59,7200.0,33.0429,33.0429,32.9644,32.9742,7200.0
2018-06-25 11:25:00,33.59,33.61,33.58,33.59,4487.0,32.9742,32.9938,32.9644,32.9742,4487.0
2018-06-25 11:30:00,33.59,33.6,33.54,33.55,9528.0,32.9742,32.984,32.9251,32.9349,9528.0
2018-06-25 11:35:00,33.55,33.61,33.54,33.57,9358.0,32.9349,32.9938,32.9251,32.9545,9358.0
2018-06-25 11:40:00,33.57,33.69,33.56,33.65,11000.0,32.9545,33.0723,32.9447,33.0331,11000.0
2018-06-25 11:45:00,33.67,33.73,33.66,33.73,7166.0,33.0527,33.1116,33.0429,33.1116,7166.0
2018-06-25 11:50:00,33.73,33.75,33.7,33.71,6301.0,33.1116,33.1312,33.0822,33.092,6301.0
2018-06-25 11:55:00,33.71,33.74,33.71,33.72,3655.0,33.092,33.1214,33.092,33.1018,3655.0
2018-06-25 12:00:00,33.72,33.74,33.67,33.7,11174.0,33.1018,33.1214,33.0527,33.0822,11174.0
2018-06-25 12:05:00,33.7,33.7,33.64,33.64,4131.0,33.0822,33.0822,33.0233,33.0233,4131.0
2018-06-25 12:10:00,33.64,33.67,33.62,33.67,7780.0,33.0233,33.0527,33.0036,33.0527,7780.0
2018-06-25 12:15:00,33.67,33.7,33.65,33.66,7849.0,33.0527,33.0822,33.0331,33.0429,7849.0
2018-06-25 12:20:00,33.65,33.71,33.61,33.71,7135.0,33.0331,33.092,32.9938,33.092,7135.0
2018-06-25 12:25:00,33.71,33.76,33.71,33.74,2900.0,33.092,33.1411,33.092,33.1214,2900.0
2018-06-25 12:30:00,33.74,33.77,33.73,33.76,8830.0,33.1214,33.1509,33.1116,33.1411,8830.0
2018-06-25 12:35:00,33.77,33.79,33.76,33.77,2501.0,33.1509,33.1705,33.1411,33.1509,2501.0
2018-06-25 12:40:00,33.78,33.82,33.78,33.8,3701.0,33.1607,33.2,33.1607,33.1803,3701.0
2018-06-25 12:45:00,33.79,33.8,33.75,33.76,4599.0,33.1705,33.1803,33.1312,33.1411,4599.0
2018-06-25 12:50:00,33.78,33.86,33.78,33.84,3899.0,33.1607,33.2392,33.1607,33.2196,3899.0
2018-06-25 12:55:00,33.85,33.89,33.85,33.89,3344.0,33.2294,33.2687,33.2294,33.2687,3344.0
2018-06-25 13:00:00,33.88,33.88,33.85,33.86,5322.0,33.2589,33.2589,33.2294,33.2392,5322.0
2018-06-25 13:05:00,33.86,33.88,33.84,33.86,3125.0,33.2392,33.2589,33.2196,33.2392,3125.0
2018-06-25 13:10:00,33.85,33.86,33.79,33.8,7372.0,33.2294,33.2392,33.1705,33.1803,7372.0
2018-06-25 13:15:00,33.79,33.82,33.76,33.78,7252.0,33.1705,33.2,33.1411,33.1607,7252.0
2018-06-25 13:20:00,33.78,33.81,33.76,33.78,5169.0,33.1607,33.1901,33.1411,33.1607,5169.0
2018-06-25 13:25:00,33.78,33.81,33.77,33.8,14622.0,33.1607,33.1901,33.1509,33.1803,14622.0
2018-06-25 13:30:00,33.8,33.83,33.78,33.82,8336.0,33.1803,33.2098,33.1607,33.2,8336.0
2018-06-25 13:35:00,33.81,33.81,33.78,33.79,9315.0,33.1901,33.1901,33.1607,33.1705,9315.0
2018-06-25 13:40:00,33.8,33.87,33.79,33.87,11300.0,33.1803,33.249,33.1705,33.249,11300.0
2018-06-25 13:45:00,33.88,33.9,33.85,33.89,9250.0,33.2589,33.2785,33.2294,33.2687,9250.0
2018-06-25 13:50:00,33.9,33.91,33.87,33.87,6584.0,33.2785,33.2883,33.249,33.249,6584.0
2018-06-25 13:55:00,33.88,33.9,33.86,33.9,4050.0,33.2589,33.2785,33.2392,33.2785,4050.0
2018-06-25 14:00:00,33.9,33.92,33.86,33.87,9334.0,33.2785,33.2981,33.2392,33.249,9334.0
2018-06-25 14:05:00,33.87,33.87,33.84,33.84,6711.0,33.249,33.249,33.2196,33.2196,6711.0
2018-06-25 14:10:00,33.84,33.86,33.82,33.85,6123.0,33.2196,33.2392,33.2,33.2294,6123.0
2018-06-25 14:15:00,33.85,33.89,33.84,33.85,45401.0,33.2294,33.2687,33.2196,33.2294,45401.0
2018-06-25 14:20:00,33.85,33.85,33.79,33.8,14495.0,33.2294,33.2294,33.1705,33.1803,14495.0
2018-06-25 14:25:00,33.81,33.82,33.77,33.82,10145.0,33.1901,33.2,33.1509,33.2,10145.0
2018-06-25 14:30:00,33.82,33.84,33.79,33.79,11312.0,33.2,33.2196,33.1705,33.1705,11312.0
2018-06-25 14:35:00,33.8,33.81,33.75,33.75,19286.0,33.1803,33.1901,33.1312,33.1312,19286.0
2018-06-25 14:40:00,33.75,33.78,33.73,33.77,15635.0,33.1312,33.1607,33.1116,33.1509,15635.0
2018-06-25 14:45:00,33.77,33.77,33.71,33.72,14900.0,33.1509,33.1509,33.092,33.1018,14900.0
2018-06-25 14:50:00,33.71,33.73,33.68,33.7,19152.0,33.092,33.1116,33.0625,33.0822,19152.0
2018-06-25 14:55:00,33.69,33.76,33.68,33.76,20583.0,33.0723,33.1411,33.0625,33.1411,20583.0
2018-06-25 15:00:00,33.75,33.78,33.74,33.76,10476.0,33.1312,33.1607,33.1214,33.1411,10476.0
2018-06-25 15:05:00,33.77,33.77,33.72,33.74,7374.0,33.1509,33.1509,33.1018,33.1214,7374.0
2018-06-25 15:10:00,33.73,33.76,33.7,33.7,16271.0,33.1116,33.1411,33.0822,33.0822,16271.0
2018-06-25 15:15:00,33.69,33.73,33.68,33.73,21290.0,33.0723,33.1116,33.0625,33.1116,21290.0
2018-06-25 15:20:00,33.74,33.74,33.68,33.7,20782.0,33.1214,33.1214,33.0625,33.0822,20782.0
2018-06-25 15:25:00,33.7,33.7,33.66,33.66,12371.0,33.0822,33.0822,33.0429,33.0429,12371.0
2018-06-25 15:30:00,33.67,33.72,33.65,33.69,46967.0,33.0527,33.1018,33.0331,33.0723,46967.0
2018-06-25 15:35:00,33.69,33.87,33.68,33.86,31653.0,33.0723,33.249,33.0625,33.2392,31653.0
2018-06-25 15:40:00,33.85,33.93,33.84,33.89,27697.0,33.2294,33.3079,33.2196,33.2687,27697.0
2018-06-25 15:45:00,33.89,33.91,33.84,33.89,64905.0,33.2687,33.2883,33.2196,33.2687,64905.0
2018-06-25 15:50:00,33.89,33.93,33.87,33.91,39339.0,33.2687,33.3079,33.249,33.2883,39339.0
2018-06-25 15:55:00,33.9,33.93,33.85,33.86,81331.0,33.2785,33.3079,33.2294,33.2392,81331.0
2018-06-26 09:30:00,33.86,33.94,33.82,33.82,10294.0,33.2392,33.3178,33.2,33.2,10294.0
2018-06-26 09:35:00,33.81,33.88,33.8,33.86,6205.0,33.1901,33.2589,33.1803,33.2392,6205.0
2018-06-26 09:40:00,33.84,33.95,33.84,33.93,1675.0,33.2196,33.3276,33.2196,33.3079,1675.0
2018-06-26 09:45:00,33.94,33.95,33.77,33.83,8825.0,33.3178,33.3276,33.1509,33.2098,8825.0
2018-06-26 09:50:00,33.82,33.82,33.72,33.74,7455.0,33.2,33.2,33.1018,33.1214,7455.0
2018-06-26 09:55:00,33.74,33.76,33.65,33.71,28914.0,33.1214,33.1411,33.0331,33.092,28914.0
2018-06-26 10:00:00,33.69,33.76,33.65,33.66,12777.0,33.0723,33.1411,33.0331,33.0429,12777.0
2018-06-26 10:05:00,33.66,33.71,33.59,33.59,7403.0,33.0429,33.092,32.9742,32.9742,7403.0
2018-06-26 10:10:00,33.59,33.64,33.58,33.6,8280.0,32.9742,33.0233,32.9644,32.984,8280.0
2018-06-26 10:15:00,33.61,33.61,33.55,33.56,24640.0,32.9938,32.9938,32.9349,32.9447,24640.0
2018-06-26 10:20:00,33.57,33.57,33.39,33.39,23859.0,32.9545,32.9545,32.7778,32.7778,23859.0
2018-06-26 10:25:00,33.42,33.44,33.37,33.37,8702.0,32.8073,32.8269,32.7582,32.7582,8702.0
2018-06-26 10:30:00,33.37,33.41,33.35,33.37,11580.0,32.7582,32.7975,32.7386,32.7582,11580.0
2018-06-26 10:35:00,33.36,33.44,33.35,33.44,23904.0,32.7484,32.8269,32.7386,32.8269,23904.0
2018-06-26 10:40:00,33.44,33.44,33.34,33.35,18627.0,32.8269,32.8269,32.7288,32.7386,18627.0
2018-06-26 10:45:00,33.36,33.36,33.19,33.24,36005.0,32.7484,32.7484,32.5815,32.6306,36005.0
2018-06-26 10:50:00,33.26,33.31,33.19,33.19,21033.0,32.6502,32.6993,32.5815,32.5815,21033.0
2018-06-26 10:55:00,33.19,33.26,33.19,33.21,21404.0,32.5815,32.6502,32.5815,32.6011,21404.0
2018-06-26 11:00:00,33.21,33.33,33.17,33.3,41282.0,32.6011,32.7189,32.5619,32.6895,41282.0
2018-06-26 11:05:00,33.3,33.42,33.28,33.39,18876.0,32.6895,32.8073,32.6699,32.7778,18876.0
2018-06-26 11:10:00,33.39,33.42,33.35,33.36,6107.0,32.7778,32.8073,32.7386,32.7484,6107.0
2018-06-26 11:15:00,33.37,33.43,33.37,33.42,7100.0,32.7582,32.8171,32.7582,32.8073,7100.0
2018-06-26 11:20:00,33.42,33.45,33.41,33.45,3699.0,32.8073,32.8367,32.7975,32.8367,3699.0
2018-06-26 11:25:00,33.46,33.53,33.45,33.51,15866.0,32.8466,32.9153,32.8367,32.8956,15866.0
2018-06-26 11:30:00,33.5,33.53,33.49,33.51,7251.0,32.8858,32.9153,32.876,32.8956,7251.0
2018-06-26 11:35:00,33.51,33.53,33.48,33.5,10361.0,32.8956,32.9153,32.8662,32.8858,10361.0
2018-06-26 11:40:00,33.5,33.52,33.48,33.49,12043.0,32.8858,32.9055,32.8662,32.876,12043.0
2018-06-26 11:45:00,33.5,33.51,33.48,33.48,1500.0,32.8858,32.8956,32.8662,32.8662,1500.0
2018-06-26 11:50:00,33.48,33.49,33.45,33.46,6717.0,32.8662,32.876,32.8367,32.8466,6717.0
2018-06-26 11:55:00,33.46,33.5,33.46,33.49,5723.0,32.8466,32.8858,32.8466,32.876,5723.0
2018-06-26 12:00:00,33.51,33.53,33.47,33.49,7310.0,32.8956,32.9153,32.8564,32.876,7310.0
2018-06-26 12:05:00,33.49,33.59,33.49,33.59,14152.0,32.876,32.9742,32.876,32.9742,14152.0
2018-06-26 12:10:00,33.59,33.63,33.58,33.6,8798.0,32.9742,33.0134,32.9644,32.984,8798.0
2018-06-26 12:15:00,33.61,33.68,33.6,33.64,16471.0,32.9938,33.0625,32.984,33.0233,16471.0
2018-06-26 12:20:00,33.64,33.7,33.64,33.68,5641.0,33.0233,33.0822,33.0233,33.0625,5641.0
2018-06-26 12:25:00,33.68,33.68,33.64,33.65,4138.0,33.0625,33.0625,33.0233,33.0331,4138.0
2018-06-26 12:30:00,33.66,33.7,33.66,33.68,4400.0,33.0429,33.0822,33.0429,33.0625,4400.0
2018-06-26 12:35:00,33.68,33.7,33.67,33.69,2769.0,33.0625,33.0822,33.0527,33.0723,2769.0
2018-06-26 12:40:00,33.69,33.73,33.68,33.7,5521.0,33.0723,33.1116,33.0625,33.0822,5521.0
2018-06-26 12:45:00,33.72,33.72,33.67,33.71,5815.0,33.1018,33.1018,33.0527,33.092,5815.0
2018-06-26 12:50:00,33.7,33.76,33.7,33.75,4500.0,33.0822,33.1411,33.0822,33.1312,4500.0
2018-06-26 12:55:00,33.76,33.82,33.75,33.78,21964.0,33.1411,33.2,33.1312,33.1607,21964.0
2018-06-26 13:00:00,33.78,33.78,33.77,33.78,3554.0,33.1607,33.1607,33.1509,33.1607,3554.0
2018-06-26 13:05:00,33.78,33.87,33.78,33.85,4700.0,33.1607,33.249,33.1607,33.2294,4700.0
2018-06-26 13:10:00,33.85,33.86,33.83,33.85,7987.0,33.2294,33.2392,33.2098,33.2294,7987.0
2018-06-26 13:15:00,33.85,33.88,33.82,33.87,5000.0,33.2294,33.2589,33.2,33.249,5000.0
2018-06-26 13:20:00,33.87,33.87,33.82,33.82,2840.0,33.249,33.249,33.2,33.2,2840.0
2018-06-26 13:25:00,33.83,33.86,33.81,33.86,6951.0,33.2098,33.2392,33.1901,33.2392,6951.0
2018-06-26 13:30:00,33.84,33.87,33.8,33.8,10869.0,33.2196,33.249,33.1803,33.1803,10869.0
2018-06-26 13:35:00,33.8,33.84,33.8,33.84,3800.0,33.1803,33.2196,33.1803,33.2196,3800.0
2018-06-26 13:40:00,33.83,33.83,33.81,33.82,6001.0,33.2098,33.2098,33.1901,33.2,6001.0
2018-06-26 13:45:00,33.82,33.86,33.81,33.85,3000.0,33.2,33.2392,33.1901,33.2294,3000.0
2018-06-26 13:50:00,33.86,33.87,33.86,33.87,2900.0,33.2392,33.249,33.2392,33.249,2900.0
2018-06-26 13:55:00,33.87,33.91,33.86,33.91,4689.0,33.249,33.2883,33.2392,33.2883,4689.0
2018-06-26 14:00:00,33.91,33.94,33.88,33.9,9975.0,33.2883,33.3178,33.2589,33.2785,9975.0
2018-06-26 14:05:00,33.9,33.9,33.88,33.88,2850.0,33.2785,33.2785,33.2589,33.2589,2850.0
2018-06-26 14:10:00,33.89,33.9,33.87,33.89,8775.0,33.2687,33.2785,33.249,33.2687,8775.0
2018-06-26 14:15:00,33.89,33.89,33.87,33.88,3041.0,33.2687,33.2687,33.249,33.2589,3041.0
2018-06-26 14:20:00,33.87,33.9,33.87,33.89,6200.0,33.249,33.2785,33.249,33.2687,6200.0
2018-06-26 14:25:00,33.89,33.89,33.86,33.86,5300.0,33.2687,33.2687,33.2392,33.2392,5300.0
2018-06-26 14:30:00,33.87,33.87,33.84,33.85,11572.0,33.249,33.249,33.2196,33.2294,11572.0
2018-06-26 14:35:00,33.86,33.89,33.85,33.89,7356.0,33.2392,33.2687,33.2294,33.2687,7356.0
2018-06-26 14:40:00,33.89,33.89,33.85,33.86,13810.0,33.2687,33.2687,33.2294,33.2392,13810.0
2018-06-26 14:45:00,33.86,33.86,33.84,33.84,3470.0,33.2392,33.2392,33.2196,33.2196,3470.0
2018-06-26 14:50:00,33.85,33.87,33.84,33.86,3823.0,33.2294,33.249,33.2196,33.2392,3823.0
2018-06-26 14:55:00,33.86,33.86,33.84,33.85,7110.0,33.2392,33.2392,33.2196,33.2294,7110.0
2018-06-26 15:00:00,33.84,33.91,33.83,33.85,29687.0,33.2196,33.2883,33.2098,33.2294,29687.0
2018-06-26 15:05:00,33.85,33.89,33.84,33.88,7501.0,33.2294,33.2687,33.2196,33.2589,7501.0
2018-06-26 15:10:00,33.88,33.89,33.86,33.89,9500.0,33.2589,33.2687,33.2392,33.2687,9500.0
2018-06-26 15:15:00,33.88,33.89,33.87,33.89,8480.0,33.2589,33.2687,33.249,33.2687,8480.0
2018-06-26 15:20:00,33.88,33.89,33.86,33.86,17291.0,33.2589,33.2687,33.2392,33.2392,17291.0
2018-06-26 15:25:00,33.86,33.91,33.85,33.89,24202.0,33.2392,33.2883,33.2294,33.2687,24202.0
2018-06-26 15:30:00,33.89,33.99,33.89,33.98,23322.0,33.2687,33.3668,33.2687,33.357,23322.0
2018-06-26 15:35:00,33.97,33.98,33.94,33.96,16326.0,33.3472,33.357,33.3178,33.3374,16326.0
2018-06-26 15:40:00,33.96,33.96,33.93,33.96,20989.0,33.3374,33.3374,33.3079,33.3374,20989.0
2018-06-26 15:45:00,33.96,33.96,33.83,33.84,28198.0,33.3374,33.3374,33.2098,33.2196,28198.0
2018-06-26 15:50:00,33.83,33.85,33.81,33.84,23296.0,33.2098,33.2294,33.1901,33.2196,23296.0
2018-06-26 15:55:00,33.84,33.85,33.8,33.83,61794.0,33.2196,33.2294,33.1803,33.2098,61794.0
2018-06-27 09:30:00,33.84,33.96,33.84,33.93,17249.0,33.2196,33.3374,33.2196,33.3079,17249.0
2018-06-27 09:35:00,33.93,33.97,33.85,33.87,6050.0,33.3079,33.3472,33.2294,33.249,6050.0
2018-06-27 09:40:00,33.87,33.91,33.8,33.82,12222.0,33.249,33.2883,33.1803,33.2,12222.0
2018-06-27 09:45:00,33.81,33.81,33.71,33.78,19700.0,33.1901,33.1901,33.092,33.1607,19700.0
2018-06-27 09:50:00,33.78,33.83,33.78,33.83,6899.0,33.1607,33.2098,33.1607,33.2098,6899.0
2018-06-27 09:55:00,33.84,33.86,33.82,33.85,5705.0,33.2196,33.2392,33.2,33.2294,5705.0
2018-06-27 10:00:00,33.85,33.91,33.81,33.88,5767.0,33.2294,33.2883,33.1901,33.2589,5767.0
2018-06-27 10:05:00,33.9,33.96,33.88,33.93,21053.0,33.2785,33.3374,33.2589,33.3079,21053.0
2018-06-27 10:10:00,33.94,33.95,33.9,33.91,13975.0,33.3178,33.3276,33.2785,33.2883,13975.0
2018-06-27 10:15:00,33.91,33.96,33.9,33.96,15438.0,33.2883,33.3374,33.2785,33.3374,15438.0
2018-06-27 10:20:00,33.97,34.03,33.95,33.95,8478.0,33.3472,33.4061,33.3276,33.3276,8478.0
2018-06-27 10:25:00,33.95,33.95,33.82,33.82,27083.0,33.3276,33.3276,33.2,33.2,27083.0
2018-06-27 10:30:00,33.82,33.91,33.82,33.88,13064.0,33.2,33.2883,33.2,33.2589,13064.0
2018-06-27 10:35:00,33.89,33.95,33.89,33.93,11463.0,33.2687,33.3276,33.2687,33.3079,11463.0
2018-06-27 10:40:00,33.94,33.99,33.9,33.98,6600.0,33.3178,33.3668,33.2785,33.357,6600.0
2018-06-27 10:45:00,33.96,33.97,33.9,33.9,9701.0,33.3374,33.3472,33.2785,33.2785,9701.0
2018-06-27 10:50:00,33.91,33.97,33.91,33.95,8751.0,33.2883,33.3472,33.2883,33.3276,8751.0
2018-06-27 10:55:00,33.95,33.97,33.94,33.95,5700.0,33.3276,33.3472,33.3178,33.3276,5700.0
2018-06-27 11:00:00,33.94,33.94,33.86,33.86,10960.0,33.3178,33.3178,33.2392,33.2392,10960.0
2018-06-27 11:05:00,33.86,33.86,33.83,33.84,16839.0,33.2392,33.2392,33.2098,33.2196,16839.0
2018-06-27 11:10:00,33.83,33.85,33.8,33.81,12100.0,33.2098,33.2294,33.1803,33.1901,12100.0
2018-06-27 11:15:00,33.82,33.92,33.79,33.85,36140.0,33.2,33.2981,33.1705,33.2294,36140.0
2018-06-27 11:20:00,33.86,33.89,33.82,33.84,15536.0,33.2392,33.2687,33.2,33.2196,15536.0
2018-06-27 11:25:00,33.84,33.86,33.75,33.76,21293.0,33.2196,33.2392,33.1312,33.1411,21293.0
2018-06-27 11:30:00,33.76,33.81,33.72,33.8,12551.0,33.1411,33.1901,33.1018,33.1803,12551.0
2018-06-27 11:35:00,33.8,33.83,33.8,33.83,5100.0,33.1803,33.2098,33.1803,33.2098,5100.0
2018-06-27 11:40:00,33.82,33.82,33.78,33.81,7175.0,33.2,33.2,33.1607,33.1901,7175.0
2018-06-27 11:45:00,33.81,33.96,33.8,33.87,20247.0,33.1901,33.3374,33.1803,33.249,20247.0
2018-06-27 11:50:00,33.87,33.87,33.83,33.83,9900.0,33.249,33.249,33.2098,33.2098,9900.0
2018-06-27 11:55:00,33.84,33.86,33.8,33.84,5811.0,33.2196,33.2392,33.1803,33.2196,5811.0
2018-06-27 12:00:00,33.83,33.9,33.81,33.86,7240.0,33.2098,33.2785,33.1901,33.2392,7240.0
2018-06-27 12:05:00,33.88,33.89,33.86,33.86,1300.0,33.2589,33.2687,33.2392,33.2392,1300.0
2018-06-27 12:10:00,33.86,33.87,33.86,33.87,4901.0,33.2392,33.249,33.2392,33.249,4901.0
2018-06-27 12:15:00,33.87,33.91,33.85,33.91,4498.0,33.249,33.2883,33.2294,33.2883,4498.0
2018-06-27 12:20:00,33.9,33.93,33.88,33.89,8918.0,33.2785,33.3079,33.2589,33.2687,8918.0
2018-06-27 12:25:00,33.89,33.89,33.85,33.87,4550.0,33.2687,33.2687,33.2294,33.249,4550.0
2018-06-27 12:30:00,33.87,33.87,33.84,33.84,10405.0,33.249,33.249,33.2196,33.2196,10405.0
2018-06-27 12:35:00,33.84,33.84,33.81,33.83,6455.0,33.2196,33.2196,33.1901,33.2098,6455.0
2018-06-27 12:40:00,33.83,33.83,33.79,33.79,8649.0,33.2098,33.2098,33.1705,33.1705,8649.0
2018-06-27 12:45:00,33.79,33.83,33.76,33.81,7273.0,33.1705,33.2098,33.1411,33.1901,7273.0
2018-06-27 12:50:00,33.83,33.84,33.81,33.81,4757.0,33.2098,33.2196,33.1901,33.1901,4757.0
2018-06-27 12:55:00,33.82,33.83,33.79,33.79,3600.0,33.2,33.2098,33.1705,33.1705,3600.0
2018-06-27 13:00:00,33.79,33.82,33.75,33.76,70188.0,33.1705,33.2,33.1312,33.1411,70188.0
2018-06-27 13:05:00,33.76,33.76,33.67,33.68,13476.0,33.1411,33.1411,33.0527,33.0625,13476.0
2018-06-27 13:10:00,33.69,33.71,33.67,33.71,8254.0,33.0723,33.092,33.0527,33.092,8254.0
2018-06-27 13:15:00,33.7,33.7,33.62,33.64,15886.0,33.0822,33.0822,33.0036,33.0233,15886.0
2018-06-27 13:20:00,33.64,33.69,33.64,33.68,5544.0,33.0233,33.0723,33.0233,33.0625,5544.0
2018-06-27 13:25:00,33.68,33.68,33.63,33.67,7398.0,33.0625,33.0625,33.0134,33.0527,7398.0
2018-06-27 13:30:00,33.66,33.71,33.64,33.71,4041.0,33.0429,33.092,33.0233,33.092,4041.0
2018-06-27 13:35:00,33.73,33.73,33.66,33.68,4906.0,33.1116,33.1116,33.0429,33.0625,4906.0
2018-06-27 13:40:00,33.68,33.71,33.68,33.71,3900.0,33.0625,33.092,33.0625,33.092,3900.0
2018-06-27 13:45:00,33.7,33.71,33.65,33.66,12404.0,33.0822,33.092,33.0331,33.0429,12404.0
2018-06-27 13:50:00,33.65,33.66,33.62,33.65,9974.0,33.0331,33.0429,33.0036,33.0331,9974.0
2018-06-27 13:55:00,33.64,33.71,33.63,33.7,9819.0,33.0233,33.092,33.0134,33.0822,9819.0
2018-06-27 14:00:00,33.7,33.73,33.68,33.7,5701.0,33.0822,33.1116,33.0625,33.0822,5701.0
2018-06-27 14:05:00,33.69,33.69,33.62,33.62,3897.0,33.0723,33.0723,33.0036,33.0036,3897.0
2018-06-27 14:10:00,33.62,33.62,33.59,33.61,8577.0,33.0036,33.0036,32.9742,32.9938,8577.0
2018-06-27 14:15:00,33.61,33.68,33.6,33.66,9736.0,32.9938,33.0625,32.984,33.0429,9736.0
2018-06-27 14:20:00,33.66,33.67,33.63,33.63,5000.0,33.0429,33.0527,33.0134,33.0134,5000.0
2018-06-27 14:25:00,33.63,33.63,33.6,33.6,4834.0,33.0134,33.0134,32.984,32.984,4834.0
2018-06-27 14:30:00,33.58,33.58,33.54,33.54,4750.0,32.9644,32.9644,32.9251,32.9251,4750.0
2018-06-27 14:35:00,33.55,33.59,33.55,33.59,4262.0,32.9349,32.9742,32.9349,32.9742,4262.0
2018-06-27 14:40:00,33.59,33.62,33.58,33.58,7000.0,32.9742,33.0036,32.9644,32.9644,7000.0
2018-06-27 14:45:00,33.58,33.61,33.57,33.58,9225.0,32.9644,32.9938,32.9545,32.9644,9225.0
2018-06-27 14:50:00,33.58,33.58,33.52,33.52,14925.0,32.9644,32.9644,32.9055,32.9055,14925.0
2018-06-27 14:55:00,33.51,33.52,33.43,33.43,13072.0,32.8956,32.9055,32.8171,32.8171,13072.0
2018-06-27 15:00:00,33.43,33.48,33.42,33.48,9962.0,32.8171,32.8662,32.8073,32.8662,9962.0
2018-06-27 15:05:00,33.48,33.5,33.45,33.46,14782.0,32.8662,32.8858,32.8367,32.8466,14782.0
2018-06-27 15:10:00,33.47,33.47,33.41,33.44,20325.0,32.8564,32.8564,32.7975,32.8269,20325.0
2018-06-27 15:15:00,33.43,33.49,33.41,33.49,20322.0,32.8171,32.876,32.7975,32.876,20322.0
2018-06-27 15:20:00,33.51,33.51,33.48,33.51,11491.0,32.8956,32.8956,32.8662,32.8956,11491.0
2018-06-27 15:25:00,33.52,33.6,33.5,33.58,15857.0,32.9055,32.984,32.8858,32.9644,15857.0
2018-06-27 15:30:00,33.58,33.58,33.55,33.55,16515.0,32.9644,32.9644,32.9349,32.9349,16515.0
2018-06-27 15:35:00,33.55,33.56,33.49,33.52,48471.0,32.9349,32.9447,32.876,32.9055,48471.0
2018-06-27 15:40:00,33.52,33.57,33.52,33.57,35676.0,32.9055,32.9545,32.9055,32.9545,35676.0
2018-06-27 15:45:00,33.57,33.58,33.48,33.49,39204.0,32.9545,32.9644,32.8662,32.876,39204.0
2018-06-27 15:50:00,33.49,33.53,33.41,33.44,97392.0,32.876,32.9153,32.7975,32.8269,97392.0
2018-06-27 15:55:00,33.44,33.46,33.39,33.39,115750.0,32.8269,32.8466,32.7778,32.7778,115750.0
2018-06-28 09:30:00,33.38,33.54,33.18,33.27,11716.0,32.768,32.9251,32.5717,32.66,11716.0
2018-06-28 09:35:00,33.24,33.26,33.17,33.21,4801.0,32.6306,32.6502,32.5619,32.6011,4801.0
2018-06-28 09:40:00,33.21,33.23,33.17,33.21,20654.0,32.6011,32.6208,32.5619,32.6011,20654.0
2018-06-28 09:45:00,33.17,33.17,33.0,33.03,10250.0,32.5619,32.5619,32.395,32.4244,10250.0
2018-06-28 09:50:00,33.04,33.2,33.0,33.15,10180.0,32.4343,32.5913,32.395,32.5422,10180.0
2018-06-28 09:55:00,33.11,33.11,33.02,33.04,39692.0,32.503,32.503,32.4146,32.4343,39692.0
2018-06-28 10:00:00,33.05,33.11,32.99,33.03,30863.0,32.4441,32.503,32.3852,32.4244,30863.0
2018-06-28 10:05:00,33.05,33.11,33.02,33.06,15512.0,32.4441,32.503,32.4146,32.4539,15512.0
2018-06-28 10:10:00,33.05,33.05,32.95,32.97,23392.0,32.4441,32.4441,32.3459,32.3655,23392.0
2018-06-28 10:15:00,32.98,32.98,32.86,32.87,10942.0,32.3754,32.3754,32.2576,32.2674,10942.0
2018-06-28 10:20:00,32.87,33.02,32.85,33.02,18885.0,32.2674,32.4146,32.2477,32.4146,18885.0
2018-06-28 10:25:00,33.03,33.07,32.96,32.97,6420.0,32.4244,32.4637,32.3557,32.3655,6420.0
2018-06-28 10:30:00,32.97,33.04,32.96,33.01,17464.0,32.3655,32.4343,32.3557,32.4048,17464.0
2018-06-28 10:35:00,33.0,33.02,32.94,33.01,22536.0,32.395,32.4146,32.3361,32.4048,22536.0
2018-06-28 10:40:00,33.0,33.03,32.95,33.0,15432.0,32.395,32.4244,32.3459,32.395,15432.0
2018-06-28 10:45:00,33.0,33.01,32.95,32.96,18976.0,32.395,32.4048,32.3459,32.3557,18976.0
2018-06-28 10:50:00,32.96,33.0,32.88,33.0,49200.0,32.3557,32.395,32.2772,32.395,49200.0
2018-06-28 10:55:00,33.0,33.02,32.97,33.01,45183.0,32.395,32.4146,32.3655,32.4048,45183.0
2018-06-28 11:00:00,33.02,33.02,32.95,32.97,69887.0,32.4146,32.4146,32.3459,32.3655,69887.0
2018-06-28 11:05:00,32.99,32.99,32.93,32.97,19036.0,32.3852,32.3852,32.3263,32.3655,19036.0
2018-06-28 11:10:00,32.98,32.98,32.89,32.94,28978.0,32.3754,32.3754,32.287,32.3361,28978.0
2018-06-28 11:15:00,32.94,32.95,32.89,32.92,16900.0,32.3361,32.3459,32.287,32.3165,16900.0
2018-06-28 11:20:00,32.91,32.92,32.83,32.9,37920.0,32.3066,32.3165,32.2281,32.2968,37920.0
2018-06-28 11:25:00,32.9,32.92,32.87,32.89,24732.0,32.2968,32.3165,32.2674,32.287,24732.0
2018-06-28 11:30:00,32.9,33.01,32.9,33.01,12103.0,32.2968,32.4048,32.2968,32.4048,12103.0
2018-06-28 11:35:00,32.99,33.02,32.97,33.0,32867.0,32.3852,32.4146,32.3655,32.395,32867.0
2018-06-28 11:40:00,33.0,33.0,32.97,32.97,25573.0,32.395,32.395,32.3655,32.3655,25573.0
2018-06-28 11:45:00,32.97,32.97,32.92,32.92,10854.0,32.3655,32.3655,32.3165,32.3165,10854.0
2018-06-28 11:50:00,32.92,32.97,32.91,32.97,11400.0,32.3165,32.3655,32.3066,32.3655,11400.0
2018-06-28 11:55:00,32.97,33.02,32.95,33.01,29298.0,32.3655,32.4146,32.3459,32.4048,29298.0
2018-06-28 12:00:00,33.01,33.02,32.99,33.0,30625.0,32.4048,32.4146,32.3852,32.395,30625.0
2018-06-28 12:05:00,33.01,33.04,32.95,32.95,44381.0,32.4048,32.4343,32.3459,32.3459,44381.0
2018-06-28 12:10:00,32.97,32.99,32.97,32.98,11404.0,32.3655,32.3852,32.3655,32.3754,11404.0
2018-06-28 12:15:00,32.98,32.99,32.96,32.99,5517.0,32.3754,32.3852,32.3557,32.3852,5517.0
2018-06-28 12:20:00,32.98,33.0,32.94,32.97,39818.0,32.3754,32.395,32.3361,32.3655,39818.0
2018-06-28 12:25:00,32.97,32.99,32.95,32.97,14300.0,32.3655,32.3852,32.3459,32.3655,14300.0
2018-06-28 12:30:00,32.99,33.02,32.98,33.0,17421.0,32.3852,32.4146,32.3754,32.395,17421.0
2018-06-28 12:35:00,33.0,33.03,32.99,33.02,10144.0,32.395,32.4244,32.3852,32.4146,10144.0
2018-06-28 12:40:00,33.0,33.01,32.97,33.01,19480.0,32.395,32.4048,32.3655,32.4048,19480.0
2018-06-28 12:45:00,33.0,33.02,32.97,33.02,20406.0,32.395,32.4146,32.3655,32.4146,20406.0
2018-06-28 12:50:00,33.02,33.08,33.02,33.08,9647.0,32.4146,32.4735,32.4146,32.4735,9647.0
2018-06-28 12:55:00,33.08,33.12,33.07,33.11,18371.0,32.4735,32.5128,32.4637,32.503,18371.0
2018-06-28 13:00:00,33.11,33.15,33.11,33.13,8372.0,32.503,32.5422,32.503,32.5226,8372.0
2018-06-28 13:05:00,33.13,33.13,33.08,33.09,3184.0,32.5226,32.5226,32.4735,32.4833,3184.0
2018-06-28 13:10:00,33.1,33.13,33.09,33.12,6029.0,32.4932,32.5226,32.4833,32.5128,6029.0
2018-06-28 13:15:00,33.12,33.15,33.12,33.13,3957.0,32.5128,32.5422,32.5128,32.5226,3957.0
2018-06-28 13:20:00,33.13,33.17,33.12,33.14,8626.0,32.5226,32.5619,32.5128,32.5324,8626.0
2018-06-28 13:25:00,33.14,33.16,33.11,33.15,8400.0,32.5324,32.5521,32.503,32.5422,8400.0
2018-06-28 13:30:00,33.15,33.17,33.13,33.15,6921.0,32.5422,32.5619,32.5226,32.5422,6921.0
2018-06-28 13:35:00,33.14,33.14,33.1,33.1,13653.0,32.5324,32.5324,32.4932,32.4932,13653.0
2018-06-28 13:40:00,33.11,33.14,33.1,33.11,31116.0,32.503,32.5324,32.4932,32.503,31116.0
2018-06-28 13:45:00,33.11,33.16,33.1,33.15,9268.0,32.503,32.5521,32.4932,32.5422,9268.0
2018-06-28 13:50:00,33.15,33.18,33.14,33.17,10664.0,32.5422,32.5717,32.5324,32.5619,10664.0
2018-06-28 13:55:00,33.16,33.19,33.13,33.14,7693.0,32.5521,32.5815,32.5226,32.5324,7693.0
2018-06-28 14:00:00,33.15,33.2,33.15,33.2,3930.0,32.5422,32.5913,32.5422,32.5913,3930.0
2018-06-28 14:05:00,33.2,33.21,33.18,33.2,4945.0,32.5913,32.6011,32.5717,32.5913,4945.0
2018-06-28 14:10:00,33.2,33.2,33.16,33.16,2955.0,32.5913,32.5913,32.5521,32.5521,2955.0
2018-06-28 14:15:00,33.16,33.22,33.15,33.22,3276.0,32.5521,32.611,32.5422,32.611,3276.0
2018-06-28 14:20:00,33.22,33.28,33.22,33.26,3853.0,32.611,32.6699,32.611,32.6502,3853.0
2018-06-28 14:25:00,33.26,33.28,33.24,33.28,6553.0,32.6502,32.6699,32.6306,32.6699,6553.0
2018-06-28 14:30:00,33.28,33.3,33.25,33.25,4144.0,32.6699,32.6895,32.6404,32.6404,4144.0
2018-06-28 14:35:00,33.26,33.29,33.25,33.27,15703.0,32.6502,32.6797,32.6404,32.66,15703.0
2018-06-28 14:40:00,33.28,33.3,33.27,33.29,7352.0,32.6699,32.6895,32.66,32.6797,7352.0
2018-06-28 14:45:00,33.29,33.32,33.29,33.3,4884.0,32.6797,32.7091,32.6797,32.6895,4884.0
2018-06-28 14:50:00,33.28,33.33,33.28,33.31,4541.0,32.6699,32.7189,32.6699,32.6993,4541.0
2018-06-28 14:55:00,33.33,33.36,33.32,33.36,2500.0,32.7189,32.7484,32.7091,32.7484,2500.0
2018-06-28 15:00:00,33.36,33.36,33.31,33.32,11822.0,32.7484,32.7484,32.6993,32.7091,11822.0
2018-06-28 15:05:00,33.32,33.33,33.28,33.31,3800.0,32.7091,32.7189,32.6699,32.6993,3800.0
2018-06-28 15:10:00,33.31,33.33,33.3,33.32,7511.0,32.6993,32.7189,32.6895,32.7091,7511.0
2018-06-28 15:15:00,33.32,33.36,33.31,33.36,4117.0,32.7091,32.7484,32.6993,32.7484,4117.0
2018-06-28 15:20:00,33.36,33.36,33.33,33.34,6409.0,32.7484,32.7484,32.7189,32.7288,6409.0
2018-06-28 15:25:00,33.34,33.35,33.31,33.31,8290.0,32.7288,32.7386,32.6993,32.6993,8290.0
2018-06-28 15:30:00,33.32,33.33,33.29,33.3,27773.0,32.7091,32.7189,32.6797,32.6895,27773.0
2018-06-28 15:35:00,33.3,33.3,33.27,33.27,7421.0,32.6895,32.6895,32.66,32.66,7421.0
2018-06-28 15:40:00,33.27,33.29,33.24,33.24,13508.0,32.66,32.6797,32.6306,32.6306,13508.0
2018-06-28 15:45:00,33.22,33.26,33.21,33.26,13082.0,32.611,32.6502,32.6011,32.6502,13082.0
2018-06-28 15:50:00,33.26,33.28,33.23,33.23,49178.0,32.6502,32.6699,32.6208,32.6208,49178.0
2018-06-28 15:55:00,33.24,33.26,33.23,33.25,40782.0,32.6306,32.6502,32.6208,32.6404,40782.0
2018-06-29 09:30:00,33.43,33.71,33.43,33.7,26369.0,32.8171,33.092,32.8171,33.0822,26369.0
2018-06-29 09:35:00,33.71,33.71,33.6,33.67,72406.0,33.092,33.092,32.984,33.0527,72406.0
2018-06-29 09:40:00,33.69,33.74,33.65,33.7,42861.0,33.0723,33.1214,33.0331,33.0822,42861.0
2018-06-29 09:45:00,33.7,33.71,33.64,33.69,39354.0,33.0822,33.092,33.0233,33.0723,39354.0
2018-06-29 09:50:00,33.71,33.88,33.71,33.84,23418.0,33.092,33.2589,33.092,33.2196,23418.0
2018-06-29 09:55:00,33.84,33.88,33.8,33.83,12047.0,33.2196,33.2589,33.1803,33.2098,12047.0
2018-06-29 10:00:00,33.82,33.95,33.8,33.95,29674.0,33.2,33.3276,33.1803,33.3276,29674.0
2018-06-29 10:05:00,33.95,33.99,33.9,33.98,17840.0,33.3276,33.3668,33.2785,33.357,17840.0
2018-06-29 10:10:00,33.97,33.98,33.77,33.79,17300.0,33.3472,33.357,33.1509,33.1705,17300.0
2018-06-29 10:15:00,33.81,33.88,33.79,33.88,11251.0,33.1901,33.2589,33.1705,33.2589,11251.0
2018-06-29 10:20:00,33.88,33.88,33.8,33.8,8722.0,33.2589,33.2589,33.1803,33.1803,8722.0
2018-06-29 10:25:00,33.8,33.85,33.8,33.85,7299.0,33.1803,33.2294,33.1803,33.2294,7299.0
2018-06-29 10:30:00,33.84,33.87,33.79,33.86,6720.0,33.2196,33.249,33.1705,33.2392,6720.0
2018-06-29 10:35:00,33.9,33.96,33.89,33.94,12941.0,33.2785,33.3374,33.2687,33.3178,12941.0
2018-06-29 10:40:00,33.94,33.96,33.93,33.94,7488.0,33.3178,33.3374,33.3079,33.3178,7488.0
2018-06-29 10:45:00,33.95,33.96,33.87,33.91,8971.0,33.3276,33.3374,33.249,33.2883,8971.0
2018-06-29 10:50:00,33.91,33.95,33.89,33.95,5483.0,33.2883,33.3276,33.2687,33.3276,5483.0
2018-06-29 10:55:00,33.96,33.99,33.96,33.98,12220.0,33.3374,33.3668,33.3374,33.357,12220.0
2018-06-29 11:00:00,33.98,33.99,33.96,33.97,30895.0,33.357,33.3668,33.3374,33.3472,30895.0
2018-06-29 11:05:00,33.97,33.99,33.96,33.98,10353.0,33.3472,33.3668,33.3374,33.357,10353.0
2018-06-29 11:10:00,33.98,33.98,33.88,33.88,20584.0,33.357,33.357,33.2589,33.2589,20584.0
2018-06-29 11:15:00,33.88,33.88,33.8,33.83,16755.0,33.2589,33.2589,33.1803,33.2098,16755.0
2018-06-29 11:20:00,33.83,33.85,33.81,33.85,12883.0,33.2098,33.2294,33.1901,33.2294,12883.0
2018-06-29 11:25:00,33.85,33.93,33.85,33.91,6867.0,33.2294,33.3079,33.2294,33.2883,6867.0
2018-06-29 11:30:00,33.91,33.91,33.82,33.82,10998.0,33.2883,33.2883,33.2,33.2,10998.0
2018-06-29 11:35:00,33.83,33.92,33.83,33.92,12685.0,33.2098,33.2981,33.2098,33.2981,12685.0
2018-06-29 11:40:00,33.93,33.95,33.91,33.92,9116.0,33.3079,33.3276,33.2883,33.2981,9116.0
2018-06-29 11:45:00,33.92,33.96,33.89,33.89,18715.0,33.2981,33.3374,33.2687,33.2687,18715.0
2018-06-29 11:50:00,33.9,33.9,33.86,33.87,11797.0,33.2785,33.2785,33.2392,33.249,11797.0
2018-06-29 11:55:00,33.87,33.87,33.79,33.79,19874.0,33.249,33.249,33.1705,33.1705,19874.0
2018-06-29 12:00:00,33.79,33.85,33.79,33.84,5400.0,33.1705,33.2294,33.1705,33.2196,5400.0
2018-06-29 12:05:00,33.84,33.91,33.84,33.88,5904.0,33.2196,33.2883,33.2196,33.2589,5904.0
2018-06-29 12:10:00,33.89,33.89,33.84,33.84,5052.0,33.2687,33.2687,33.2196,33.2196,5052.0
2018-06-29 12:15:00,33.84,33.87,33.84,33.87,4970.0,33.2196,33.249,33.2196,33.249,4970.0
2018-06-29 12:20:00,33.86,33.89,33.86,33.88,2551.0,33.2392,33.2687,33.2392,33.2589,2551.0
2018-06-29 12:25:00,33.88,33.89,33.83,33.84,3414.0,33.2589,33.2687,33.2098,33.2196,3414.0
2018-06-29 12:30:00,33.84,33.85,33.83,33.83,3312.0,33.2196,33.2294,33.2098,33.2098,3312.0
2018-06-29 12:35:00,33.83,33.86,33.83,33.86,11555.0,33.2098,33.2392,33.2098,33.2392,11555.0
2018-06-29 12:40:00,33.85,33.86,33.85,33.86,2570.0,33.2294,33.2392,33.2294,33.2392,2570.0
2018-06-29 12:45:00,33.86,33.86,33.83,33.83,3900.0,33.2392,33.2392,33.2098,33.2098,3900.0
2018-06-29 12:50:00,33.83,33.84,33.8,33.8,9698.0,33.2098,33.2196,33.1803,33.1803,9698.0
2018-06-29 12:55:00,33.8,33.87,33.79,33.87,16482.0,33.1803,33.249,33.1705,33.249,16482.0
2018-06-29 13:00:00,33.86,33.88,33.84,33.88,9420.0,33.2392,33.2589,33.2196,33.2589,9420.0
2018-06-29 13:05:00,33.88,33.91,33.88,33.9,4428.0,33.2589,33.2883,33.2589,33.2785,4428.0
2018-06-29 13:10:00,33.91,33.91,33.88,33.88,2200.0,33.2883,33.2883,33.2589,33.2589,2200.0
2018-06-29 13:15:00,33.88,33.89,33.83,33.85,8295.0,33.2589,33.2687,33.2098,33.2294,8295.0
2018-06-29 13:20:00,33.84,33.85,33.83,33.84,2048.0,33.2196,33.2294,33.2098,33.2196,2048.0
2018-06-29 13:25:00,33.85,33.85,33.83,33.83,4600.0,33.2294,33.2294,33.2098,33.2098,4600.0
2018-06-29 13:30:00,33.82,33.84,33.82,33.84,6839.0,33.2,33.2196,33.2,33.2196,6839.0
2018-06-29 13:35:00,33.84,33.84,33.83,33.84,2852.0,33.2196,33.2196,33.2098,33.2196,2852.0
2018-06-29 13:40:00,33.85,33.9,33.85,33.89,5686.0,33.2294,33.2785,33.2294,33.2687,5686.0
2018-06-29 13:45:00,33.9,33.9,33.86,33.87,9865.0,33.2785,33.2785,33.2392,33.249,9865.0
2018-06-29 13:50:00,33.86,33.87,33.86,33.86,2200.0,33.2392,33.249,33.2392,33.2392,2200.0
2018-06-29 13:55:00,33.87,33.87,33.81,33.84,9600.0,33.249,33.249,33.1901,33.2196,9600.0
2018-06-29 14:00:00,33.83,33.84,33.81,33.82,6164.0,33.2098,33.2196,33.1901,33.2,6164.0
2018-06-29 14:05:00,33.81,33.85,33.81,33.84,17376.0,33.1901,33.2294,33.1901,33.2196,17376.0
2018-06-29 14:10:00,33.83,33.84,33.81,33.81,7050.0,33.2098,33.2196,33.1901,33.1901,7050.0
2018-06-29 14:15:00,33.81,33.83,33.8,33.83,22375.0,33.1901,33.2098,33.1803,33.2098,22375.0
2018-06-29 14:20:00,33.82,33.83,33.82,33.83,4757.0,33.2,33.2098,33.2,33.2098,4757.0
2018-06-29 14:25:00,33.82,33.83,33.79,33.79,9816.0,33.2,33.2098,33.1705,33.1705,9816.0
2018-06-29 14:30:00,33.79,33.8,33.75,33.75,6846.0,33.1705,33.1803,33.1312,33.1312,6846.0
2018-06-29 14:35:00,33.75,33.76,33.73,33.75,14522.0,33.1312,33.1411,33.1116,33.1312,14522.0
2018-06-29 14:40:00,33.75,33.76,33.73,33.76,9308.0,33.1312,33.1411,33.1116,33.1411,9308.0
2018-06-29 14:45:00,33.76,33.77,33.75,33.76,12334.0,33.1411,33.1509,33.1312,33.1411,12334.0
2018-06-29 14:50:00,33.76,33.77,33.75,33.77,9632.0,33.1411,33.1509,33.1312,33.1509,9632.0
2018-06-29 14:55:00,33.77,33.8,33.77,33.8,7316.0,33.1509,33.1803,33.1509,33.1803,7316.0
2018-06-29 15:00:00,33.8,33.82,33.79,33.8,11174.0,33.1803,33.2,33.1705,33.1803,11174.0
2018-06-29 15:05:00,33.8,33.8,33.73,33.73,16074.0,33.1803,33.1803,33.1116,33.1116,16074.0
2018-06-29 15:10:00,33.73,33.74,33.66,33.68,14364.0,33.1116,33.1214,33.0429,33.0625,14364.0
2018-06-29 15:15:00,33.67,33.68,33.63,33.63,11861.0,33.0527,33.0625,33.0134,33.0134,11861.0
2018-06-29 15:20:00,33.64,33.64,33.58,33.59,18982.0,33.0233,33.0233,32.9644,32.9742,18982.0
2018-06-29 15:25:00,33.59,33.64,33.59,33.61,17166.0,32.9742,33.0233,32.9742,32.9938,17166.0
2018-06-29 15:30:00,33.61,33.63,33.58,33.61,30193.0,32.9938,33.0134,32.9644,32.9938,30193.0
2018-06-29 15:35:00,33.61,33.62,33.54,33.54,18966.0,32.9938,33.0036,32.9251,32.9251,18966.0
2018-06-29 15:40:00,33.54,33.56,33.49,33.5,44957.0,32.9251,32.9447,32.876,32.8858,44957.0
2018-06-29 15:45:00,33.48,33.51,33.45,33.45,65742.0,32.8662,32.8956,32.8367,32.8367,65742.0
2018-06-29 15:50:00,33.44,33.47,33.43,33.45,51918.0,32.8269,32.8564,32.8171,32.8367,51918.0
2018-06-29 15:55:00,33.45,33.46,33.39,33.4,75421.0,32.8367,32.8466,32.7778,32.7877,75421.0
2018-07-02 09:30:00,33.07,33.22,32.99,33.01,21867.0,32.4637,32.611,32.3852,32.4048,21867.0
2018-07-02 09:35:00,33.05,33.12,32.94,32.97,22410.0,32.4441,32.5128,32.3361,32.3655,22410.0
2018-07-02 09:40:00,32.97,33.03,32.93,32.98,37947.0,32.3655,32.4244,32.3263,32.3754,37947.0
2018-07-02 09:45:00,32.98,33.03,32.98,32.99,9174.0,32.3754,32.4244,32.3754,32.3852,9174.0
2018-07-02 09:50:00,32.98,33.05,32.91,33.03,8806.0,32.3754,32.4441,32.3066,32.4244,8806.0
2018-07-02 09:55:00,33.05,33.15,33.01,33.15,4500.0,32.4441,32.5422,32.4048,32.5422,4500.0
2018-07-02 10:00:00,33.16,33.22,33.13,33.22,4352.0,32.5521,32.611,32.5226,32.611,4352.0
2018-07-02 10:05:00,33.24,33.28,33.23,33.25,6809.0,32.6306,32.6699,32.6208,32.6404,6809.0
2018-07-02 10:10:00,33.23,33.24,33.09,33.09,9270.0,32.6208,32.6306,32.4833,32.4833,9270.0
2018-07-02 10:15:00,33.14,33.21,33.14,33.2,4947.0,32.5324,32.6011,32.5324,32.5913,4947.0
2018-07-02 10:20:00,33.18,33.28,33.14,33.28,8138.0,32.5717,32.6699,32.5324,32.6699,8138.0
2018-07-02 10:25:00,33.27,33.28,33.22,33.27,3501.0,32.66,32.6699,32.611,32.66,3501.0
2018-07-02 10:30:00,33.29,33.36,33.29,33.32,13063.0,32.6797,32.7484,32.6797,32.7091,13063.0
2018-07-02 10:35:00,33.32,33.43,33.3,33.43,14425.0,32.7091,32.8171,32.6895,32.8171,14425.0
2018-07-02 10:40:00,33.45,33.5,33.4,33.42,8143.0,32.8367,32.8858,32.7877,32.8073,8143.0
2018-07-02 10:45:00,33.41,33.45,33.36,33.36,10541.0,32.7975,32.8367,32.7484,32.7484,10541.0
2018-07-02 10:50:00,33.36,33.38,33.34,33.37,8986.0,32.7484,32.768,32.7288,32.7582,8986.0
2018-07-02 10:55:00,33.36,33.44,33.35,33.44,7581.0,32.7484,32.8269,32.7386,32.8269,7581.0
2018-07-02 11:00:00,33.45,33.57,33.45,33.52,22584.0,32.8367,32.9545,32.8367,32.9055,22584.0
2018-07-02 11:05:00,33.51,33.53,33.46,33.46,33140.0,32.8956,32.9153,32.8466,32.8466,33140.0
2018-07-02 11:10:00,33.46,33.46,33.36,33.36,12462.0,32.8466,32.8466,32.7484,32.7484,12462.0
2018-07-02 11:15:00,33.38,33.42,33.36,33.4,8106.0,32.768,32.8073,32.7484,32.7877,8106.0
2018-07-02 11:20:00,33.4,33.45,33.4,33.42,13087.0,32.7877,32.8367,32.7877,32.8073,13087.0
2018-07-02 11:25:00,33.42,33.43,33.35,33.38,6800.0,32.8073,32.8171,32.7386,32.768,6800.0
2018-07-02 11:30:00,33.39,33.39,33.33,33.36,17081.0,32.7778,32.7778,32.7189,32.7484,17081.0
2018-07-02 11:35:00,33.38,33.39,33.34,33.35,16910.0,32.768,32.7778,32.7288,32.7386,16910.0
2018-07-02 11:40:00,33.35,33.36,33.29,33.29,10284.0,32.7386,32.7484,32.6797,32.6797,10284.0
2018-07-02 11:45:00,33.3,33.31,33.28,33.29,12208.0,32.6895,32.6993,32.6699,32.6797,12208.0
2018-07-02 11:50:00,33.29,33.29,33.27,33.29,3800.0,32.6797,32.6797,32.66,32.6797,3800.0
2018-07-02 11:55:00,33.3,33.33,33.3,33.32,8595.0,32.6895,32.7189,32.6895,32.7091,8595.0
2018-07-02 12:00:00,33.33,33.33,33.29,33.3,12278.0,32.7189,32.7189,32.6797,32.6895,12278.0
2018-07-02 12:05:00,33.3,33.3,33.23,33.29,9818.0,32.6895,32.6895,32.6208,32.6797,9818.0
2018-07-02 12:10:00,33.29,33.32,33.28,33.32,5989.0,32.6797,32.7091,32.6699,32.7091,5989.0
2018-07-02 12:15:00,33.31,33.32,33.25,33.26,5000.0,32.6993,32.7091,32.6404,32.6502,5000.0
2018-07-02 12:20:00,33.27,33.31,33.27,33.3,6110.0,32.66,32.6993,32.66,32.6895,6110.0
2018-07-02 12:25:00,33.29,33.29,33.27,33.29,7219.0,32.6797,32.6797,32.66,32.6797,7219.0
2018-07-02 12:30:00,33.29,33.31,33.28,33.31,10307.0,32.6797,32.6993,32.6699,32.6993,10307.0
2018-07-02 12:35:00,33.31,33.34,33.31,33.34,8400.0,32.6993,32.7288,32.6993,32.7288,8400.0
2018-07-02 12:40:00,33.35,33.36,33.34,33.36,6056.0,32.7386,32.7484,32.7288,32.7484,6056.0
2018-07-02 12:45:00,33.36,33.42,33.35,33.4,14062.0,32.7484,32.8073,32.7386,32.7877,14062.0
2018-07-02 12:50:00,33.4,33.42,33.39,33.39,5289.0,32.7877,32.8073,32.7778,32.7778,5289.0
2018-07-02 12:55:00,33.39,33.4,33.36,33.36,13994.0,32.7778,32.7877,32.7484,32.7484,13994.0
2018-07-02 13:00:00,33.37,33.41,33.36,33.38,10980.0,32.7582,32.7975,32.7484,32.768,10980.0
2018-07-02 13:05:00,33.38,33.39,33.33,33.36,5894.0,32.768,32.7778,32.7189,32.7484,5894.0
2018-07-02 13:10:00,33.35,33.35,33.3,33.3,4485.0,32.7386,32.7386,32.6895,32.6895,4485.0
2018-07-02 13:15:00,33.29,33.33,33.28,33.33,5640.0,32.6797,32.7189,32.6699,32.7189,5640.0
2018-07-02 13:20:00,33.33,33.35,33.3,33.31,4745.0,32.7189,32.7386,32.6895,32.6993,4745.0
2018-07-02 13:25:00,33.32,33.33,33.28,33.3,5061.0,32.7091,32.7189,32.6699,32.6895,5061.0
2018-07-02 13:30:00,33.3,33.31,33.29,33.31,3775.0,32.6895,32.6993,32.6797,32.6993,3775.0
2018-07-02 13:35:00,33.32,33.37,33.32,33.36,8592.0,32.7091,32.7582,32.7091,32.7484,8592.0
2018-07-02 13:40:00,33.37,33.4,33.36,33.39,4969.0,32.7582,32.7877,32.7484,32.7778,4969.0
2018-07-02 13:45:00,33.38,33.44,33.38,33.43,6778.0,32.768,32.8269,32.768,32.8171,6778.0
2018-07-02 13:50:00,33.42,33.44,33.39,33.4,8600.0,32.8073,32.8269,32.7778,32.7877,8600.0
2018-07-02 13:55:00,33.4,33.41,33.36,33.36,7409.0,32.7877,32.7975,32.7484,32.7484,7409.0
2018-07-02 14:00:00,33.36,33.39,33.35,33.36,7423.0,32.7484,32.7778,32.7386,32.7484,7423.0
2018-07-02 14:05:00,33.36,33.37,33.35,33.35,4417.0,32.7484,32.7582,32.7386,32.7386,4417.0
2018-07-02 14:10:00,33.35,33.39,33.32,33.36,9897.0,32.7386,32.7778,32.7091,32.7484,9897.0
2018-07-02 14:15:00,33.36,33.42,33.36,33.42,3540.0,32.7484,32.8073,32.7484,32.8073,3540.0
2018-07-02 14:20:00,33.42,33.43,33.37,33.39,7801.0,32.8073,32.8171,32.7582,32.7778,7801.0
2018-07-02 14:25:00,33.39,33.39,33.34,33.37,12000.0,32.7778,32.7778,32.7288,32.7582,12000.0
2018-07-02 14:30:00,33.38,33.4,33.36,33.37,6362.0,32.768,32.7877,32.7484,32.7582,6362.0
2018-07-02 14:35:00,33.37,33.37,33.3,33.3,8018.0,32.7582,32.7582,32.6895,32.6895,8018.0
2018-07-02 14:40:00,33.31,33.31,33.27,33.31,5924.0,32.6993,32.6993,32.66,32.6993,5924.0
2018-07-02 14:45:00,33.31,33.34,33.3,33.31,6200.0,32.6993,32.7288,32.6895,32.6993,6200.0
2018-07-02 14:50:00,33.31,33.31,33.29,33.29,2950.0,32.6993,32.6993,32.6797,32.6797,2950.0
2018-07-02 14:55:00,33.3,33.3,33.27,33.27,6372.0,32.6895,32.6895,32.66,32.66,6372.0
2018-07-02 15:00:00,33.27,33.31,33.27,33.27,17692.0,32.66,32.6993,32.66,32.66,17692.0
2018-07-02 15:05:00,33.28,33.38,33.27,33.33,74868.0,32.6699,32.768,32.66,32.7189,74868.0
2018-07-02 15:10:00,33.33,33.39,33.31,33.36,10689.0,32.7189,32.7778,32.6993,32.7484,10689.0
2018-07-02 15:15:00,33.36,33.4,33.36,33.38,14230.0,32.7484,32.7877,32.7484,32.768,14230.0
2018-07-02 15:20:00,33.38,33.44,33.38,33.43,15507.0,32.768,32.8269,32.768,32.8171,15507.0
2018-07-02 15:25:00,33.44,33.5,33.43,33.48,17981.0,32.8269,32.8858,32.8171,32.8662,17981.0
2018-07-02 15:30:00,33.47,33.49,33.43,33.45,25495.0,32.8564,32.876,32.8171,32.8367,25495.0
2018-07-02 15:35:00,33.46,33.52,33.46,33.5,15936.0,32.8466,32.9055,32.8466,32.8858,15936.0
2018-07-02 15:40:00,33.5,33.54,33.48,33.52,22530.0,32.8858,32.9251,32.8662,32.9055,22530.0
2018-07-02 15:45:00,33.52,33.56,33.52,33.56,21421.0,32.9055,32.9447,32.9055,32.9447,21421.0
2018-07-02 15:50:00,33.56,33.6,33.55,33.59,37837.0,32.9447,32.984,32.9349,32.9742,37837.0
2018-07-02 15:55:00,33.58,33.59,33.54,33.56,122539.0,32.9644,32.9742,32.9251,32.9447,122539.0
2018-07-03 09:30:00,33.7,33.89,33.7,33.87,13230.0,33.0822,33.2687,33.0822,33.249,13230.0
2018-07-03 09:35:00,33.9,34.07,33.8,33.8,38208.0,33.2785,33.4454,33.1803,33.1803,38208.0
2018-07-03 09:40:00,33.81,34.03,33.81,34.01,11106.0,33.1901,33.4061,33.1901,33.3865,11106.0
2018-07-03 09:45:00,34.01,34.07,33.96,33.96,20437.0,33.3865,33.4454,33.3374,33.3374,20437.0
2018-07-03 09:50:00,33.97,33.97,33.83,33.83,9727.0,33.3472,33.3472,33.2098,33.2098,9727.0
2018-07-03 09:55:00,33.85,33.85,33.63,33.67,8725.0,33.2294,33.2294,33.0134,33.0527,8725.0
2018-07-03 10:00:00,33.68,33.74,33.65,33.7,17424.0,33.0625,33.1214,33.0331,33.0822,17424.0
2018-07-03 10:05:00,33.7,33.73,33.68,33.7,15559.0,33.0822,33.1116,33.0625,33.0822,15559.0
2018-07-03 10:10:00,33.71,33.76,33.69,33.73,17237.0,33.092,33.1411,33.0723,33.1116,17237.0
2018-07-03 10:15:00,33.73,33.75,33.64,33.64,20754.0,33.1116,33.1312,33.0233,33.0233,20754.0
2018-07-03 10:20:00,33.64,33.74,33.62,33.73,4379.0,33.0233,33.1214,33.0036,33.1116,4379.0
2018-07-03 10:25:00,33.73,33.75,33.68,33.69,3816.0,33.1116,33.1312,33.0625,33.0723,3816.0
2018-07-03 10:30:00,33.69,33.74,33.68,33.71,10589.0,33.0723,33.1214,33.0625,33.092,10589.0
2018-07-03 10:35:00,33.73,33.74,33.71,33.71,6734.0,33.1116,33.1214,33.092,33.092,6734.0
2018-07-03 10:40:00,33.7,33.7,33.63,33.65,10747.0,33.0822,33.0822,33.0134,33.0331,10747.0
2018-07-03 10:45:00,33.65,33.67,33.63,33.63,7900.0,33.0331,33.0527,33.0134,33.0134,7900.0
2018-07-03 10:50:00,33.61,33.63,33.58,33.61,6696.0,32.9938,33.0134,32.9644,32.9938,6696.0
2018-07-03 10:55:00,33.61,33.61,33.57,33.59,8863.0,32.9938,32.9938,32.9545,32.9742,8863.0
2018-07-03 11:00:00,33.59,33.61,33.57,33.57,19968.0,32.9742,32.9938,32.9545,32.9545,19968.0
2018-07-03 11:05:00,33.57,33.61,33.55,33.61,16929.0,32.9545,32.9938,32.9349,32.9938,16929.0
2018-07-03 11:10:00,33.61,33.62,33.59,33.59,6266.0,32.9938,33.0036,32.9742,32.9742,6266.0
2018-07-03 11:15:00,33.59,33.61,33.58,33.6,11011.0,32.9742,32.9938,32.9644,32.984,11011.0
2018-07-03 11:20:00,33.6,33.6,33.48,33.48,20208.0,32.984,32.984,32.8662,32.8662,20208.0
2018-07-03 11:25:00,33.48,33.56,33.48,33.55,9504.0,32.8662,32.9447,32.8662,32.9349,9504.0
2018-07-03 11:30:00,33.54,33.55,33.53,33.55,5405.0,32.9251,32.9349,32.9153,32.9349,5405.0
2018-07-03 11:35:00,33.55,33.55,33.52,33.52,2400.0,32.9349,32.9349,32.9055,32.9055,2400.0
2018-07-03 11:40:00,33.51,33.51,33.48,33.48,3112.0,32.8956,32.8956,32.8662,32.8662,3112.0
2018-07-03 11:45:00,33.49,33.54,33.49,33.54,4811.0,32.876,32.9251,32.876,32.9251,4811.0
2018-07-03 11:50:00,33.54,33.6,33.54,33.58,15101.0,32.9251,32.984,32.9251,32.9644,15101.0
2018-07-03 11:55:00,33.59,33.59,33.56,33.59,5583.0,32.9742,32.9742,32.9447,32.9742,5583.0
2018-07-03 12:00:00,33.6,33.62,33.58,33.6,47580.0,32.984,33.0036,32.9644,32.984,47580.0
2018-07-03 12:05:00,33.59,33.59,33.52,33.55,12022.0,32.9742,32.9742,32.9055,32.9349,12022.0
2018-07-03 12:10:00,33.56,33.57,33.55,33.56,5401.0,32.9447,32.9545,32.9349,32.9447,5401.0
2018-07-03 12:15:00,33.56,33.6,33.53,33.59,7688.0,32.9447,32.984,32.9153,32.9742,7688.0
2018-07-03 12:20:00,33.59,33.61,33.59,33.61,2900.0,32.9742,32.9938,32.9742,32.9938,2900.0
2018-07-03 12:25:00,33.59,33.61,33.59,33.59,10160.0,32.9742,32.9938,32.9742,32.9742,10160.0
2018-07-03 12:30:00,33.59,33.61,33.58,33.6,8912.0,32.9742,32.9938,32.9644,32.984,8912.0
2018-07-03 12:35:00,33.6,33.61,33.57,33.57,20906.0,32.984,32.9938,32.9545,32.9545,20906.0
2018-07-03 12:40:00,33.57,33.57,33.52,33.57,15274.0,32.9545,32.9545,32.9055,32.9545,15274.0
2018-07-03 12:45:00,33.56,33.6,33.55,33.59,57321.0,32.9447,32.984,32.9349,32.9742,57321.0
2018-07-03 12:50:00,33.59,33.65,33.57,33.64,42352.0,32.9742,33.0331,32.9545,33.0233,42352.0
2018-07-03 12:55:00,33.64,33.65,33.61,33.65,51430.0,33.0233,33.0331,32.9938,33.0331,51430.0
2018-07-05 09:30:00,33.72,33.72,33.59,33.59,17011.0,33.1018,33.1018,32.9742,32.9742,17011.0
2018-07-05 09:35:00,33.6,33.65,33.48,33.51,5600.0,32.984,33.0331,32.8662,32.8956,5600.0
2018-07-05 09:40:00,33.51,33.56,33.45,33.49,5050.0,32.8956,32.9447,32.8367,32.876,5050.0
2018-07-05 09:45:00,33.49,33.49,33.33,33.37,8221.0,32.876,32.876,32.7189,32.7582,8221.0
2018-07-05 09:50:00,33.37,33.42,33.31,33.42,6610.0,32.7582,32.8073,32.6993,32.8073,6610.0
2018-07-05 09:55:00,33.42,33.46,33.39,33.44,2400.0,32.8073,32.8466,32.7778,32.8269,2400.0
2018-07-05 10:00:00,33.46,33.49,33.43,33.46,3275.0,32.8466,32.876,32.8171,32.8466,3275.0
2018-07-05 10:05:00,33.45,33.47,33.4,33.46,3659.0,32.8367,32.8564,32.7877,32.8466,3659.0
2018-07-05 10:10:00,33.46,33.53,33.44,33.49,20031.0,32.8466,32.9153,32.8269,32.876,20031.0
2018-07-05 10:15:00,33.49,33.49,33.41,33.44,3442.0,32.876,32.876,32.7975,32.8269,3442.0
2018-07-05 10:20:00,33.42,33.47,33.4,33.47,4308.0,32.8073,32.8564,32.7877,32.8564,4308.0
2018-07-05 10:25:00,33.48,33.49,33.43,33.45,10320.0,32.8662,32.876,32.8171,32.8367,10320.0
2018-07-05 10:30:00,33.43,33.47,33.4,33.46,4277.0,32.8171,32.8564,32.7877,32.8466,4277.0
2018-07-05 10:35:00,33.46,33.49,33.45,33.47,12397.0,32.8466,32.876,32.8367,32.8564,12397.0
2018-07-05 10:40:00,33.48,33.5,33.47,33.47,12700.0,32.8662,32.8858,32.8564,32.8564,12700.0
2018-07-05 10:45:00,33.45,33.48,33.4,33.41,14400.0,32.8367,32.8662,32.7877,32.7975,14400.0
2018-07-05 10:50:00,33.43,33.44,33.33,33.36,7177.0,32.8171,32.8269,32.7189,32.7484,7177.0
2018-07-05 10:55:00,33.36,33.38,33.33,33.34,9960.0,32.7484,32.768,32.7189,32.7288,9960.0
2018-07-05 11:00:00,33.34,33.35,33.3,33.33,7941.0,32.7288,32.7386,32.6895,32.7189,7941.0
2018-07-05 11:05:00,33.33,33.4,33.32,33.39,24121.0,32.7189,32.7877,32.7091,32.7778,24121.0
2018-07-05 11:10:00,33.39,33.4,33.37,33.39,7122.0,32.7778,32.7877,32.7582,32.7778,7122.0
2018-07-05 11:15:00,33.39,33.42,33.38,33.42,3400.0,32.7778,32.8073,32.768,32.8073,3400.0
2018-07-05 11:20:00,33.41,33.45,33.4,33.45,5042.0,32.7975,32.8367,32.7877,32.8367,5042.0
2018-07-05 11:25:00,33.45,33.46,33.41,33.41,3754.0,32.8367,32.8466,32.7975,32.7975,3754.0
2018-07-05 11:30:00,33.42,33.49,33.42,33.48,5900.0,32.8073,32.876,32.8073,32.8662,5900.0
2018-07-05 11:35:00,33.47,33.52,33.47,33.5,4921.0,32.8564,32.9055,32.8564,32.8858,4921.0
2018-07-05 11:40:00,33.5,33.52,33.49,33.51,4288.0,32.8858,32.9055,32.876,32.8956,4288.0
2018-07-05 11:45:00,33.5,33.56,33.5,33.53,4309.0,32.8858,32.9447,32.8858,32.9153,4309.0
2018-07-05 11:50:00,33.52,33.54,33.52,33.52,3600.0,32.9055,32.9251,32.9055,32.9055,3600.0
2018-07-05 11:55:00,33.52,33.53,33.49,33.5,5585.0,32.9055,32.9153,32.876,32.8858,5585.0
2018-07-05 12:00:00,33.5,33.59,33.5,33.59,6278.0,32.8858,32.9742,32.8858,32.9742,6278.0
2018-07-05 12:05:00,33.59,33.63,33.59,33.6,12262.0,32.9742,33.0134,32.9742,32.984,12262.0
2018-07-05 12:10:00,33.6,33.61,33.59,33.61,14590.0,32.984,32.9938,32.9742,32.9938,14590.0
2018-07-05 12:15:00,33.6,33.62,33.59,33.59,5873.0,32.984,33.0036,32.9742,32.9742,5873.0
2018-07-05 12:20:00,33.6,33.62,33.6,33.6,3316.0,32.984,33.0036,32.984,32.984,3316.0
2018-07-05 12:25:00,33.61,33.63,33.61,33.62,3932.0,32.9938,33.0134,32.9938,33.0036,3932.0
2018-07-05 12:30:00,33.62,33.67,33.61,33.65,11828.0,33.0036,33.0527,32.9938,33.0331,11828.0
2018-07-05 12:35:00,33.67,33.68,33.66,33.66,3505.0,33.0527,33.0625,33.0429,33.0429,3505.0
2018-07-05 12:40:00,33.66,33.69,33.66,33.68,7302.0,33.0429,33.0723,33.0429,33.0625,7302.0
2018-07-05 12:45:00,33.68,33.71,33.64,33.64,5606.0,33.0625,33.092,33.0233,33.0233,5606.0
2018-07-05 12:50:00,33.63,33.65,33.61,33.65,3287.0,33.0134,33.0331,32.9938,33.0331,3287.0
2018-07-05 12:55:00,33.66,33.67,33.63,33.66,6188.0,33.0429,33.0527,33.0134,33.0429,6188.0
2018-07-05 13:00:00,33.66,33.71,33.66,33.71,4266.0,33.0429,33.092,33.0429,33.092,4266.0
2018-07-05 13:05:00,33.71,33.71,33.7,33.7,1500.0,33.092,33.092,33.0822,33.0822,1500.0
2018-07-05 13:10:00,33.69,33.69,33.69,33.69,300.0,33.0723,33.0723,33.0723,33.0723,300.0
2018-07-05 13:15:00,33.71,33.74,33.7,33.72,8566.0,33.092,33.1214,33.0822,33.1018,8566.0
2018-07-05 13:20:00,33.72,33.8,33.71,33.8,7739.0,33.1018,33.1803,33.092,33.1803,7739.0
2018-07-05 13:25:00,33.8,33.8,33.75,33.77,4668.0,33.1803,33.1803,33.1312,33.1509,4668.0
2018-07-05 13:30:00,33.79,33.79,33.74,33.74,2500.0,33.1705,33.1705,33.1214,33.1214,2500.0
2018-07-05 13:35:00,33.73,33.74,33.73,33.74,2600.0,33.1116,33.1214,33.1116,33.1214,2600.0
2018-07-05 13:40:00,33.75,33.77,33.73,33.77,3201.0,33.1312,33.1509,33.1116,33.1509,3201.0
2018-07-05 13:45:00,33.75,33.77,33.74,33.76,1300.0,33.1312,33.1509,33.1214,33.1411,1300.0
2018-07-05 13:50:00,33.76,33.76,33.7,33.71,4560.0,33.1411,33.1411,33.0822,33.092,4560.0
2018-07-05 13:55:00,33.72,33.73,33.72,33.72,2700.0,33.1018,33.1116,33.1018,33.1018,2700.0
2018-07-05 14:00:00,33.7,33.75,33.67,33.67,7351.0,33.0822,33.1312,33.0527,33.0527,7351.0
2018-07-05 14:05:00,33.67,33.67,33.62,33.63,4449.0,33.0527,33.0527,33.0036,33.0134,4449.0
2018-07-05 14:10:00,33.63,33.63,33.57,33.57,3310.0,33.0134,33.0134,32.9545,32.9545,3310.0
2018-07-05 14:15:00,33.57,33.65,33.57,33.64,6049.0,32.9545,33.0331,32.9545,33.0233,6049.0
2018-07-05 14:20:00,33.65,33.66,33.61,33.62,2200.0,33.0331,33.0429,32.9938,33.0036,2200.0
2018-07-05 14:25:00,33.63,33.67,33.63,33.67,3859.0,33.0134,33.0527,33.0134,33.0527,3859.0
2018-07-05 14:30:00,33.67,33.7,33.67,33.7,4798.0,33.0527,33.0822,33.0527,33.0822,4798.0
2018-07-05 14:35:00,33.71,33.72,33.63,33.64,6579.0,33.092,33.1018,33.0134,33.0233,6579.0
2018-07-05 14:40:00,33.64,33.67,33.61,33.67,11700.0,33.0233,33.0527,32.9938,33.0527,11700.0
2018-07-05 14:45:00,33.68,33.71,33.68,33.7,2396.0,33.0625,33.092,33.0625,33.0822,2396.0
2018-07-05 14:50:00,33.69,33.73,33.69,33.72,4265.0,33.0723,33.1116,33.0723,33.1018,4265.0
2018-07-05 14:55:00,33.72,33.74,33.71,33.73,4300.0,33.1018,33.1214,33.092,33.1116,4300.0
2018-07-05 15:00:00,33.73,33.79,33.73,33.76,22443.0,33.1116,33.1705,33.1116,33.1411,22443.0
2018-07-05 15:05:00,33.76,33.77,33.74,33.75,4700.0,33.1411,33.1509,33.1214,33.1312,4700.0
2018-07-05 15:10:00,33.75,33.77,33.74,33.77,11022.0,33.1312,33.1509,33.1214,33.1509,11022.0
2018-07-05 15:15:00,33.77,33.78,33.75,33.76,10822.0,33.1509,33.1607,33.1312,33.1411,10822.0
2018-07-05 15:20:00,33.76,33.77,33.74,33.75,5356.0,33.1411,33.1509,33.1214,33.1312,5356.0
2018-07-05 15:25:00,33.75,33.77,33.74,33.76,7280.0,33.1312,33.1509,33.1214,33.1411,7280.0
2018-07-05 15:30:00,33.76,33.78,33.73,33.77,8174.0,33.1411,33.1607,33.1116,33.1509,8174.0
2018-07-05 15:35:00,33.77,33.79,33.76,33.78,11960.0,33.1509,33.1705,33.1411,33.1607,11960.0
2018-07-05 15:40:00,33.79,33.8,33.77,33.77,11447.0,33.1705,33.1803,33.1509,33.1509,11447.0
2018-07-05 15:45:00,33.76,33.77,33.71,33.71,17045.0,33.1411,33.1509,33.092,33.092,17045.0
2018-07-05 15:50:00,33.71,33.76,33.71,33.75,18670.0,33.092,33.1411,33.092,33.1312,18670.0
2018-07-05 15:55:00,33.74,33.77,33.74,33.76,82570.0,33.1214,33.1509,33.1214,33.1411,82570.0
2018-07-06 09:30:00,33.76,33.76,33.64,33.64,6444.0,33.1411,33.1411,33.0233,33.0233,6444.0
2018-07-06 09:35:00,33.67,33.77,33.63,33.63,11418.0,33.0527,33.1509,33.0134,33.0134,11418.0
2018-07-06 09:40:00,33.65,33.65,33.57,33.59,29350.0,33.0331,33.0331,32.9545,32.9742,29350.0
2018-07-06 09:45:00,33.6,33.62,33.57,33.58,6200.0,32.984,33.0036,32.9545,32.9644,6200.0
2018-07-06 09:50:00,33.55,33.6,33.53,33.6,3910.0,32.9349,32.984,32.9153,32.984,3910.0
2018-07-06 09:55:00,33.59,33.63,33.57,33.63,12226.0,32.9742,33.0134,32.9545,33.0134,12226.0
2018-07-06 10:00:00,33.63,33.68,33.63,33.67,5400.0,33.0134,33.0625,33.0134,33.0527,5400.0
2018-07-06 10:05:00,33.67,33.73,33.66,33.73,8610.0,33.0527,33.1116,33.0429,33.1116,8610.0
2018-07-06 10:10:00,33.73,33.74,33.69,33.73,3087.0,33.1116,33.1214,33.0723,33.1116,3087.0
2018-07-06 10:15:00,33.74,33.79,33.74,33.79,3401.0,33.1214,33.1705,33.1214,33.1705,3401.0
2018-07-06 10:20:00,33.79,33.79,33.77,33.77,2457.0,33.1705,33.1705,33.1509,33.1509,2457.0
2018-07-06 10:25:00,33.77,33.81,33.77,33.8,7874.0,33.1509,33.1901,33.1509,33.1803,7874.0
2018-07-06 10:30:00,33.79,33.81,33.79,33.81,2207.0,33.1705,33.1901,33.1705,33.1901,2207.0
2018-07-06 10:35:00,33.8,33.84,33.79,33.84,2900.0,33.1803,33.2196,33.1705,33.2196,2900.0
2018-07-06 10:40:00,33.84,33.86,33.83,33.85,3063.0,33.2196,33.2392,33.2098,33.2294,3063.0
2018-07-06 10:45:00,33.85,33.88,33.84,33.87,3871.0,33.2294,33.2589,33.2196,33.249,3871.0
2018-07-06 10:50:00,33.87,33.87,33.83,33.83,812.0,33.249,33.249,33.2098,33.2098,812.0
2018-07-06 10:55:00,33.84,33.87,33.82,33.83,9407.0,33.2196,33.249,33.2,33.2098,9407.0
2018-07-06 11:00:00,33.83,33.83,33.82,33.82,4800.0,33.2098,33.2098,33.2,33.2,4800.0
2018-07-06 11:05:00,33.84,33.94,33.84,33.92,7788.0,33.2196,33.3178,33.2196,33.2981,7788.0
2018-07-06 11:10:00,33.94,33.96,33.93,33.96,3185.0,33.3178,33.3374,33.3079,33.3374,3185.0
2018-07-06 11:15:00,33.96,33.97,33.95,33.97,4773.0,33.3374,33.3472,33.3276,33.3472,4773.0
2018-07-06 11:20:00,33.95,33.97,33.94,33.95,7350.0,33.3276,33.3472,33.3178,33.3276,7350.0
2018-07-06 11:25:00,33.95,33.99,33.94,33.99,9800.0,33.3276,33.3668,33.3178,33.3668,9800.0
2018-07-06 11:30:00,33.99,33.99,33.97,33.99,8419.0,33.3668,33.3668,33.3472,33.3668,8419.0
2018-07-06 11:35:00,34.01,34.04,33.98,34.02,7805.0,33.3865,33.4159,33.357,33.3963,7805.0
2018-07-06 11:40:00,34.02,34.07,34.02,34.04,5115.0,33.3963,33.4454,33.3963,33.4159,5115.0
2018-07-06 11:45:00,34.05,34.08,34.03,34.03,4575.0,33.4257,33.4552,33.4061,33.4061,4575.0
2018-07-06 11:50:00,34.02,34.02,33.95,33.95,3185.0,33.3963,33.3963,33.3276,33.3276,3185.0
2018-07-06 11:55:00,33.96,33.99,33.95,33.98,7204.0,33.3374,33.3668,33.3276,33.357,7204.0
2018-07-06 12:00:00,33.99,34.06,33.99,34.05,4191.0,33.3668,33.4356,33.3668,33.4257,4191.0
2018-07-06 12:05:00,34.04,34.1,34.04,34.1,8670.0,33.4159,33.4748,33.4159,33.4748,8670.0
2018-07-06 12:10:00,34.1,34.11,34.07,34.08,2550.0,33.4748,33.4846,33.4454,33.4552,2550.0
2018-07-06 12:15:00,34.07,34.09,34.03,34.03,3906.0,33.4454,33.465,33.4061,33.4061,3906.0
2018-07-06 12:20:00,34.04,34.04,34.02,34.03,2148.0,33.4159,33.4159,33.3963,33.4061,2148.0
2018-07-06 12:25:00,34.02,34.05,34.01,34.05,4500.0,33.3963,33.4257,33.3865,33.4257,4500.0
2018-07-06 12:30:00,34.08,34.08,34.04,34.05,2756.0,33.4552,33.4552,33.4159,33.4257,2756.0
2018-07-06 12:35:00,34.05,34.09,34.05,34.07,9851.0,33.4257,33.465,33.4257,33.4454,9851.0
2018-07-06 12:40:00,34.08,34.08,34.05,34.05,1930.0,33.4552,33.4552,33.4257,33.4257,1930.0
2018-07-06 12:45:00,34.05,34.06,34.04,34.06,2162.0,33.4257,33.4356,33.4159,33.4356,2162.0
2018-07-06 12:50:00,34.06,34.06,34.04,34.05,4112.0,33.4356,33.4356,33.4159,33.4257,4112.0
2018-07-06 12:55:00,34.06,34.07,34.05,34.06,5648.0,33.4356,33.4454,33.4257,33.4356,5648.0
2018-07-06 13:00:00,34.07,34.14,34.03,34.06,32600.0,33.4454,33.5141,33.4061,33.4356,32600.0
2018-07-06 13:05:00,34.07,34.08,34.07,34.08,9067.0,33.4454,33.4552,33.4454,33.4552,9067.0
2018-07-06 13:10:00,34.07,34.08,34.05,34.06,3878.0,33.4454,33.4552,33.4257,33.4356,3878.0
2018-07-06 13:15:00,34.07,34.09,34.06,34.08,6806.0,33.4454,33.465,33.4356,33.4552,6806.0
2018-07-06 13:20:00,34.08,34.08,34.06,34.06,1283.0,33.4552,33.4552,33.4356,33.4356,1283.0
2018-07-06 13:25:00,34.07,34.07,34.05,34.06,8259.0,33.4454,33.4454,33.4257,33.4356,8259.0
2018-07-06 13:30:00,34.06,34.1,34.06,34.1,6562.0,33.4356,33.4748,33.4356,33.4748,6562.0
2018-07-06 13:35:00,34.11,34.13,34.11,34.12,2700.0,33.4846,33.5043,33.4846,33.4945,2700.0
2018-07-06 13:40:00,34.1,34.11,34.05,34.05,5299.0,33.4748,33.4846,33.4257,33.4257,5299.0
2018-07-06 13:45:00,34.05,34.07,34.05,34.07,1200.0,33.4257,33.4454,33.4257,33.4454,1200.0
2018-07-06 13:50:00,34.06,34.06,34.04,34.05,5918.0,33.4356,33.4356,33.4159,33.4257,5918.0
2018-07-06 13:55:00,34.04,34.04,34.01,34.02,4832.0,33.4159,33.4159,33.3865,33.3963,4832.0
2018-07-06 14:00:00,34.03,34.05,34.02,34.03,3190.0,33.4061,33.4257,33.3963,33.4061,3190.0
2018-07-06 14:05:00,34.02,34.03,34.0,34.0,1734.0,33.3963,33.4061,33.3767,33.3767,1734.0
2018-07-06 14:10:00,34.01,34.01,33.99,33.99,3918.0,33.3865,33.3865,33.3668,33.3668,3918.0
2018-07-06 14:15:00,34.0,34.02,34.0,34.0,4623.0,33.3767,33.3963,33.3767,33.3767,4623.0
2018-07-06 14:20:00,34.0,34.01,34.0,34.01,1413.0,33.3767,33.3865,33.3767,33.3865,1413.0
2018-07-06 14:25:00,34.0,34.0,33.99,33.99,2575.0,33.3767,33.3767,33.3668,33.3668,2575.0
2018-07-06 14:30:00,33.99,34.0,33.97,33.97,7270.0,33.3668,33.3767,33.3472,33.3472,7270.0
2018-07-06 14:35:00,33.98,33.98,33.89,33.89,9989.0,33.357,33.357,33.2687,33.2687,9989.0
2018-07-06 14:40:00,33.88,33.88,33.87,33.88,2956.0,33.2589,33.2589,33.249,33.2589,2956.0
2018-07-06 14:45:00,33.87,33.88,33.85,33.86,8755.0,33.249,33.2589,33.2294,33.2392,8755.0
2018-07-06 14:50:00,33.86,33.87,33.86,33.87,6875.0,33.2392,33.249,33.2392,33.249,6875.0
2018-07-06 14:55:00,33.87,33.91,33.87,33.9,3900.0,33.249,33.2883,33.249,33.2785,3900.0
2018-07-06 15:00:00,33.9,33.93,33.9,33.93,3615.0,33.2785,33.3079,33.2785,33.3079,3615.0
2018-07-06 15:05:00,33.93,33.93,33.91,33.92,2873.0,33.3079,33.3079,33.2883,33.2981,2873.0
2018-07-06 15:10:00,33.92,33.93,33.89,33.91,4883.0,33.2981,33.3079,33.2687,33.2883,4883.0
2018-07-06 15:15:00,33.9,33.91,33.87,33.87,2248.0,33.2785,33.2883,33.249,33.249,2248.0
2018-07-06 15:20:00,33.87,33.88,33.85,33.86,10791.0,33.249,33.2589,33.2294,33.2392,10791.0
2018-07-06 15:25:00,33.87,33.9,33.86,33.9,8347.0,33.249,33.2785,33.2392,33.2785,8347.0
2018-07-06 15:30:00,33.9,33.91,33.88,33.91,8406.0,33.2785,33.2883,33.2589,33.2883,8406.0
2018-07-06 15:35:00,33.91,33.91,33.87,33.88,10519.0,33.2883,33.2883,33.249,33.2589,10519.0
2018-07-06 15:40:00,33.88,33.89,33.86,33.87,16028.0,33.2589,33.2687,33.2392,33.249,16028.0
2018-07-06 15:45:00,33.88,33.89,33.87,33.88,24726.0,33.2589,33.2687,33.249,33.2589,24726.0
2018-07-06 15:50:00,33.87,33.88,33.84,33.84,18597.0,33.249,33.2589,33.2196,33.2196,18597.0
2018-07-06 15:55:00,33.84,33.87,33.83,33.85,46720.0,33.2196,33.249,33.2098,33.2294,46720.0
2018-07-09 09:30:00,33.94,34.05,33.89,33.89,9333.0,33.3178,33.4257,33.2687,33.2687,9333.0
2018-07-09 09:35:00,33.91,34.04,33.9,34.01,6450.0,33.2883,33.4159,33.2785,33.3865,6450.0
2018-07-09 09:40:00,34.01,34.03,33.96,33.99,4600.0,33.3865,33.4061,33.3374,33.3668,4600.0
2018-07-09 09:45:00,33.99,34.07,33.99,34.05,2700.0,33.3668,33.4454,33.3668,33.4257,2700.0
2018-07-09 09:50:00,34.05,34.11,34.04,34.09,3958.0,33.4257,33.4846,33.4159,33.465,3958.0
2018-07-09 09:55:00,34.08,34.13,34.06,34.08,2752.0,33.4552,33.5043,33.4356,33.4552,2752.0
2018-07-09 10:00:00,34.07,34.07,33.97,33.97,9745.0,33.4454,33.4454,33.3472,33.3472,9745.0
2018-07-09 10:05:00,33.98,33.98,33.94,33.96,6408.0,33.357,33.357,33.3178,33.3374,6408.0
2018-07-09 10:10:00,33.95,33.98,33.94,33.95,3911.0,33.3276,33.357,33.3178,33.3276,3911.0
2018-07-09 10:15:00,33.95,33.98,33.95,33.97,4100.0,33.3276,33.357,33.3276,33.3472,4100.0
2018-07-09 10:20:00,33.97,34.01,33.96,34.0,6575.0,33.3472,33.3865,33.3374,33.3767,6575.0
2018-07-09 10:25:00,34.01,34.08,34.01,34.05,7328.0,33.3865,33.4552,33.3865,33.4257,7328.0
2018-07-09 10:30:00,34.06,34.08,34.02,34.07,15052.0,33.4356,33.4552,33.3963,33.4454,15052.0
2018-07-09 10:35:00,34.06,34.13,34.06,34.11,11160.0,33.4356,33.5043,33.4356,33.4846,11160.0
2018-07-09 10:40:00,34.11,34.11,34.08,34.1,6747.0,33.4846,33.4846,33.4552,33.4748,6747.0
2018-07-09 10:45:00,34.11,34.16,34.11,34.16,3217.0,33.4846,33.5337,33.4846,33.5337,3217.0
2018-07-09 10:50:00,34.14,34.15,34.13,34.13,3600.0,33.5141,33.5239,33.5043,33.5043,3600.0
2018-07-09 10:55:00,34.12,34.19,34.11,34.18,9343.0,33.4945,33.5632,33.4846,33.5534,9343.0
2018-07-09 11:00:00,34.18,34.23,34.18,34.21,7017.0,33.5534,33.6024,33.5534,33.5828,7017.0
2018-07-09 11:05:00,34.2,34.21,34.2,34.2,1388.0,33.573,33.5828,33.573,33.573,1388.0
2018-07-09 11:10:00,34.21,34.21,34.18,34.19,5000.0,33.5828,33.5828,33.5534,33.5632,5000.0
2018-07-09 11:15:00,34.2,34.21,34.15,34.15,5026.0,33.573,33.5828,33.5239,33.5239,5026.0
2018-07-09 11:20:00,34.16,34.16,34.14,34.15,7788.0,33.5337,33.5337,33.5141,33.5239,7788.0
2018-07-09 11:25:00,34.15,34.16,34.14,34.16,9352.0,33.5239,33.5337,33.5141,33.5337,9352.0
2018-07-09 11:30:00,34.16,34.16,34.13,34.14,8980.0,33.5337,33.5337,33.5043,33.5141,8980.0
2018-07-09 11:35:00,34.13,34.15,34.12,34.14,6115.0,33.5043,33.5239,33.4945,33.5141,6115.0
2018-07-09 11:40:00,34.16,34.16,34.13,34.13,1320.0,33.5337,33.5337,33.5043,33.5043,1320.0
2018-07-09 11:45:00,34.13,34.14,34.12,34.12,4404.0,33.5043,33.5141,33.4945,33.4945,4404.0
2018-07-09 11:50:00,34.13,34.13,34.08,34.08,6032.0,33.5043,33.5043,33.4552,33.4552,6032.0
2018-07-09 11:55:00,34.08,34.13,34.07,34.13,5413.0,33.4552,33.5043,33.4454,33.5043,5413.0
2018-07-09 12:00:00,34.12,34.16,34.12,34.15,2023.0,33.4945,33.5337,33.4945,33.5239,2023.0
2018-07-09 12:05:00,34.15,34.17,34.15,34.16,1400.0,33.5239,33.5435,33.5239,33.5337,1400.0
2018-07-09 12:10:00,34.16,34.18,34.15,34.17,3944.0,33.5337,33.5534,33.5239,33.5435,3944.0
2018-07-09 12:15:00,34.17,34.19,34.16,34.18,3659.0,33.5435,33.5632,33.5337,33.5534,3659.0
2018-07-09 12:20:00,34.18,34.2,34.18,34.2,3522.0,33.5534,33.573,33.5534,33.573,3522.0
2018-07-09 12:25:00,34.2,34.21,34.19,34.19,3269.0,33.573,33.5828,33.5632,33.5632,3269.0
2018-07-09 12:30:00,34.18,34.19,34.17,34.18,4525.0,33.5534,33.5632,33.5435,33.5534,4525.0
2018-07-09 12:35:00,34.18,34.18,34.16,34.16,4000.0,33.5534,33.5534,33.5337,33.5337,4000.0
2018-07-09 12:40:00,34.16,34.17,34.16,34.16,873.0,33.5337,33.5435,33.5337,33.5337,873.0
2018-07-09 12:45:00,34.16,34.17,34.16,34.16,1500.0,33.5337,33.5435,33.5337,33.5337,1500.0
2018-07-09 12:50:00,34.16,34.17,34.15,34.16,4750.0,33.5337,33.5435,33.5239,33.5337,4750.0
2018-07-09 12:55:00,34.16,34.17,34.14,34.15,7975.0,33.5337,33.5435,33.5141,33.5239,7975.0
2018-07-09 13:00:00,34.14,34.17,34.14,34.17,6291.0,33.5141,33.5435,33.5141,33.5435,6291.0
2018-07-09 13:05:00,34.17,34.22,34.17,34.2,7606.0,33.5435,33.5926,33.5435,33.573,7606.0
2018-07-09 13:10:00,34.2,34.22,34.2,34.2,6969.0,33.573,33.5926,33.573,33.573,6969.0
2018-07-09 13:15:00,34.21,34.23,34.19,34.23,3098.0,33.5828,33.6024,33.5632,33.6024,3098.0
2018-07-09 13:20:00,34.23,34.25,34.23,34.25,3057.0,33.6024,33.6221,33.6024,33.6221,3057.0
2018-07-09 13:25:00,34.25,34.27,34.23,34.27,9633.0,33.6221,33.6417,33.6024,33.6417,9633.0
2018-07-09 13:30:00,34.26,34.29,34.26,34.28,4606.0,33.6319,33.6613,33.6319,33.6515,4606.0
2018-07-09 13:35:00,34.28,34.29,34.27,34.27,4002.0,33.6515,33.6613,33.6417,33.6417,4002.0
2018-07-09 13:40:00,34.27,34.27,34.19,34.19,3347.0,33.6417,33.6417,33.5632,33.5632,3347.0
2018-07-09 13:45:00,34.19,34.22,34.19,34.22,5888.0,33.5632,33.5926,33.5632,33.5926,5888.0
2018-07-09 13:50:00,34.21,34.23,34.21,34.23,3850.0,33.5828,33.6024,33.5828,33.6024,3850.0
2018-07-09 13:55:00,34.24,34.24,34.23,34.23,2400.0,33.6123,33.6123,33.6024,33.6024,2400.0
2018-07-09 14:00:00,34.22,34.24,34.21,34.21,8907.0,33.5926,33.6123,33.5828,33.5828,8907.0
2018-07-09 14:05:00,34.21,34.22,34.21,34.21,6824.0,33.5828,33.5926,33.5828,33.5828,6824.0
2018-07-09 14:10:00,34.22,34.22,34.21,34.21,5300.0,33.5926,33.5926,33.5828,33.5828,5300.0
2018-07-09 14:15:00,34.22,34.23,34.22,34.22,2014.0,33.5926,33.6024,33.5926,33.5926,2014.0
2018-07-09 14:20:00,34.22,34.23,34.21,34.22,7467.0,33.5926,33.6024,33.5828,33.5926,7467.0
2018-07-09 14:25:00,34.22,34.23,34.21,34.22,1906.0,33.5926,33.6024,33.5828,33.5926,1906.0
2018-07-09 14:30:00,34.22,34.23,34.2,34.2,10214.0,33.5926,33.6024,33.573,33.573,10214.0
2018-07-09 14:35:00,34.2,34.25,34.2,34.23,64025.0,33.573,33.6221,33.573,33.6024,64025.0
2018-07-09 14:40:00,34.24,34.25,34.24,34.24,5697.0,33.6123,33.6221,33.6123,33.6123,5697.0
2018-07-09 14:45:00,34.25,34.25,34.21,34.21,6400.0,33.6221,33.6221,33.5828,33.5828,6400.0
2018-07-09 14:50:00,34.22,34.22,34.21,34.21,4542.0,33.5926,33.5926,33.5828,33.5828,4542.0
2018-07-09 14:55:00,34.21,34.22,34.21,34.21,7600.0,33.5828,33.5926,33.5828,33.5828,7600.0
2018-07-09 15:00:00,34.22,34.24,34.22,34.23,5362.0,33.5926,33.6123,33.5926,33.6024,5362.0
2018-07-09 15:05:00,34.23,34.24,34.21,34.22,8150.0,33.6024,33.6123,33.5828,33.5926,8150.0
2018-07-09 15:10:00,34.22,34.23,34.21,34.21,4660.0,33.5926,33.6024,33.5828,33.5828,4660.0
2018-07-09 15:15:00,34.21,34.22,34.2,34.21,25489.0,33.5828,33.5926,33.573,33.5828,25489.0
2018-07-09 15:20:00,34.21,34.22,34.2,34.22,13022.0,33.5828,33.5926,33.573,33.5926,13022.0
2018-07-09 15:25:00,34.22,34.25,34.22,34.25,12011.0,33.5926,33.6221,33.5926,33.6221,12011.0
2018-07-09 15:30:00,34.25,34.26,34.24,34.25,10210.0,33.6221,33.6319,33.6123,33.6221,10210.0
2018-07-09 15:35:00,34.24,34.26,34.23,34.24,12690.0,33.6123,33.6319,33.6024,33.6123,12690.0
2018-07-09 15:40:00,34.25,34.28,34.24,34.27,14064.0,33.6221,33.6515,33.6123,33.6417,14064.0
2018-07-09 15:45:00,34.27,34.27,34.24,34.25,30457.0,33.6417,33.6417,33.6123,33.6221,30457.0
2018-07-09 15:50:00,34.25,34.27,34.24,34.25,51130.0,33.6221,33.6417,33.6123,33.6221,51130.0
2018-07-09 15:55:00,34.24,34.25,34.22,34.25,58204.0,33.6123,33.6221,33.5926,33.6221,58204.0
2018-07-10 09:30:00,34.24,34.29,34.12,34.16,16285.0,33.6123,33.6613,33.4945,33.5337,16285.0
2018-07-10 09:35:00,34.16,34.23,34.1,34.18,12656.0,33.5337,33.6024,33.4748,33.5534,12656.0
2018-07-10 09:40:00,34.15,34.16,34.02,34.04,33934.0,33.5239,33.5337,33.3963,33.4159,33934.0
2018-07-10 09:45:00,34.03,34.03,33.93,33.95,20260.0,33.4061,33.4061,33.3079,33.3276,20260.0
2018-07-10 09:50:00,33.96,34.0,33.93,34.0,15410.0,33.3374,33.3767,33.3079,33.3767,15410.0
2018-07-10 09:55:00,33.99,34.18,33.99,34.18,5300.0,33.3668,33.5534,33.3668,33.5534,5300.0
2018-07-10 10:00:00,34.18,34.18,34.04,34.08,5420.0,33.5534,33.5534,33.4159,33.4552,5420.0
2018-07-10 10:05:00,34.07,34.15,34.07,34.12,4276.0,33.4454,33.5239,33.4454,33.4945,4276.0
2018-07-10 10:10:00,34.1,34.21,34.09,34.21,7191.0,33.4748,33.5828,33.465,33.5828,7191.0
2018-07-10 10:15:00,34.2,34.25,34.19,34.23,4922.0,33.573,33.6221,33.5632,33.6024,4922.0
2018-07-10 10:20:00,34.22,34.22,34.16,34.19,11236.0,33.5926,33.5926,33.5337,33.5632,11236.0
2018-07-10 10:25:00,34.2,34.25,34.16,34.16,3181.0,33.573,33.6221,33.5337,33.5337,3181.0
2018-07-10 10:30:00,34.15,34.21,34.13,34.15,12757.0,33.5239,33.5828,33.5043,33.5239,12757.0
2018-07-10 10:35:00,34.16,34.19,34.14,34.18,7822.0,33.5337,33.5632,33.5141,33.5534,7822.0
2018-07-10 10:40:00,34.18,34.22,34.15,34.21,5700.0,33.5534,33.5926,33.5239,33.5828,5700.0
2018-07-10 10:45:00,34.21,34.21,34.15,34.16,4200.0,33.5828,33.5828,33.5239,33.5337,4200.0
2018-07-10 10:50:00,34.17,34.2,34.16,34.16,4900.0,33.5435,33.573,33.5337,33.5337,4900.0
2018-07-10 10:55:00,34.17,34.21,34.16,34.2,7397.0,33.5435,33.5828,33.5337,33.573,7397.0
2018-07-10 11:00:00,34.21,34.25,34.16,34.19,5200.0,33.5828,33.6221,33.5337,33.5632,5200.0
2018-07-10 11:05:00,34.18,34.22,34.18,34.21,14672.0,33.5534,33.5926,33.5534,33.5828,14672.0
2018-07-10 11:10:00,34.19,34.21,34.17,34.19,22008.0,33.5632,33.5828,33.5435,33.5632,22008.0
2018-07-10 11:15:00,34.18,34.21,34.17,34.19,5100.0,33.5534,33.5828,33.5435,33.5632,5100.0
2018-07-10 11:20:00,34.17,34.19,34.14,34.14,6807.0,33.5435,33.5632,33.5141,33.5141,6807.0
2018-07-10 11:25:00,34.14,34.16,34.13,34.15,10792.0,33.5141,33.5337,33.5043,33.5239,10792.0
2018-07-10 11:30:00,34.15,34.18,34.14,34.17,4750.0,33.5239,33.5534,33.5141,33.5435,4750.0
2018-07-10 11:35:00,34.18,34.18,34.15,34.15,1951.0,33.5534,33.5534,33.5239,33.5239,1951.0
2018-07-10 11:40:00,34.15,34.17,34.14,34.16,8674.0,33.5239,33.5435,33.5141,33.5337,8674.0
2018-07-10 11:45:00,34.15,34.17,34.14,34.15,7100.0,33.5239,33.5435,33.5141,33.5239,7100.0
2018-07-10 11:50:00,34.16,34.16,34.14,34.15,6300.0,33.5337,33.5337,33.5141,33.5239,6300.0
2018-07-10 11:55:00,34.15,34.16,34.12,34.15,33926.0,33.5239,33.5337,33.4945,33.5239,33926.0
2018-07-10 12:00:00,34.16,34.17,34.13,34.16,44960.0,33.5337,33.5435,33.5043,33.5337,44960.0
2018-07-10 12:05:00,34.16,34.19,34.15,34.19,5275.0,33.5337,33.5632,33.5239,33.5632,5275.0
2018-07-10 12:10:00,34.19,34.2,34.17,34.17,3302.0,33.5632,33.573,33.5435,33.5435,3302.0
2018-07-10 12:15:00,34.17,34.17,34.15,34.15,1862.0,33.5435,33.5435,33.5239,33.5239,1862.0
2018-07-10 12:20:00,34.16,34.17,34.15,34.16,8362.0,33.5337,33.5435,33.5239,33.5337,8362.0
2018-07-10 12:25:00,34.15,34.17,34.15,34.17,6338.0,33.5239,33.5435,33.5239,33.5435,6338.0
2018-07-10 12:30:00,34.18,34.18,34.16,34.17,2616.0,33.5534,33.5534,33.5337,33.5435,2616.0
2018-07-10 12:35:00,34.17,34.17,34.15,34.15,1300.0,33.5435,33.5435,33.5239,33.5239,1300.0
2018-07-10 12:40:00,34.15,34.16,34.14,34.14,7500.0,33.5239,33.5337,33.5141,33.5141,7500.0
2018-07-10 12:45:00,34.13,34.13,34.08,34.08,7046.0,33.5043,33.5043,33.4552,33.4552,7046.0
2018-07-10 12:50:00,34.07,34.08,34.06,34.06,5323.0,33.4454,33.4552,33.4356,33.4356,5323.0
2018-07-10 12:55:00,34.06,34.07,34.05,34.05,5600.0,33.4356,33.4454,33.4257,33.4257,5600.0
2018-07-10 13:00:00,34.07,34.1,34.06,34.09,7365.0,33.4454,33.4748,33.4356,33.465,7365.0
2018-07-10 13:05:00,34.09,34.1,34.08,34.1,7500.0,33.465,33.4748,33.4552,33.4748,7500.0
2018-07-10 13:10:00,34.1,34.12,34.1,34.1,6777.0,33.4748,33.4945,33.4748,33.4748,6777.0
2018-07-10 13:15:00,34.1,34.12,34.07,34.1,24797.0,33.4748,33.4945,33.4454,33.4748,24797.0
2018-07-10 13:20:00,34.1,34.1,34.09,34.09,3306.0,33.4748,33.4748,33.465,33.465,3306.0
2018-07-10 13:25:00,34.09,34.1,34.09,34.1,4039.0,33.465,33.4748,33.465,33.4748,4039.0
2018-07-10 13:30:00,34.1,34.11,34.09,34.11,6757.0,33.4748,33.4846,33.465,33.4846,6757.0
2018-07-10 13:35:00,34.1,34.11,34.08,34.09,5700.0,33.4748,33.4846,33.4552,33.465,5700.0
2018-07-10 13:40:00,34.09,34.09,34.08,34.09,18400.0,33.465,33.465,33.4552,33.465,18400.0
2018-07-10 13:45:00,34.09,34.1,34.08,34.08,53692.0,33.465,33.4748,33.4552,33.4552,53692.0
2018-07-10 13:50:00,34.09,34.12,34.08,34.11,24750.0,33.465,33.4945,33.4552,33.4846,24750.0
2018-07-10 13:55:00,34.11,34.16,34.11,34.14,2800.0,33.4846,33.5337,33.4846,33.5141,2800.0
2018-07-10 14:00:00,34.13,34.15,34.13,34.15,1843.0,33.5043,33.5239,33.5043,33.5239,1843.0
2018-07-10 14:05:00,34.15,34.17,34.15,34.16,6501.0,33.5239,33.5435,33.5239,33.5337,6501.0
2018-07-10 14:10:00,34.15,34.2,34.15,34.18,9518.0,33.5239,33.573,33.5239,33.5534,9518.0
2018-07-10 14:15:00,34.18,34.18,34.15,34.17,1900.0,33.5534,33.5534,33.5239,33.5435,1900.0
2018-07-10 14:20:00,34.16,34.17,34.15,34.16,3177.0,33.5337,33.5435,33.5239,33.5337,3177.0
2018-07-10 14:25:00,34.17,34.19,34.16,34.18,9942.0,33.5435,33.5632,33.5337,33.5534,9942.0
2018-07-10 14:30:00,34.18,34.2,34.18,34.2,4630.0,33.5534,33.573,33.5534,33.573,4630.0
2018-07-10 14:35:00,34.2,34.21,34.18,34.19,4612.0,33.573,33.5828,33.5534,33.5632,4612.0
2018-07-10 14:40:00,34.19,34.22,34.17,34.17,4294.0,33.5632,33.5926,33.5435,33.5435,4294.0
2018-07-10 14:45:00,34.17,34.19,34.17,34.18,6386.0,33.5435,33.5632,33.5435,33.5534,6386.0
2018-07-10 14:50:00,34.19,34.19,34.17,34.18,3077.0,33.5632,33.5632,33.5435,33.5534,3077.0
2018-07-10 14:55:00,34.18,34.23,34.17,34.23,11437.0,33.5534,33.6024,33.5435,33.6024,11437.0
2018-07-10 15:00:00,34.23,34.23,34.22,34.23,3851.0,33.6024,33.6024,33.5926,33.6024,3851.0
2018-07-10 15:05:00,34.23,34.23,34.2,34.2,3400.0,33.6024,33.6024,33.573,33.573,3400.0
2018-07-10 15:10:00,34.21,34.23,34.21,34.22,7795.0,33.5828,33.6024,33.5828,33.5926,7795.0
2018-07-10 15:15:00,34.22,34.25,34.21,34.25,14476.0,33.5926,33.6221,33.5828,33.6221,14476.0
2018-07-10 15:20:00,34.25,34.27,34.24,34.25,11011.0,33.6221,33.6417,33.6123,33.6221,11011.0
2018-07-10 15:25:00,34.24,34.24,34.18,34.18,8396.0,33.6123,33.6123,33.5534,33.5534,8396.0
2018-07-10 15:30:00,34.19,34.2,34.17,34.17,14179.0,33.5632,33.573,33.5435,33.5435,14179.0
2018-07-10 15:35:00,34.18,34.2,34.17,34.19,11168.0,33.5534,33.573,33.5435,33.5632,11168.0
2018-07-10 15:40:00,34.19,34.21,34.17,34.21,13626.0,33.5632,33.5828,33.5435,33.5828,13626.0
2018-07-10 15:45:00,34.21,34.23,34.21,34.22,40109.0,33.5828,33.6024,33.5828,33.5926,40109.0
2018-07-10 15:50:00,34.22,34.35,34.22,34.32,59628.0,33.5926,33.7202,33.5926,33.6908,59628.0
2018-07-10 15:55:00,34.31,34.35,34.27,34.34,152408.0,33.681,33.7202,33.6417,33.7104,152408.0
2018-07-11 09:30:00,34.0,34.0,33.82,33.94,22153.0,33.3767,33.3767,33.2,33.3178,22153.0
2018-07-11 09:35:00,33.94,34.01,33.91,33.98,22692.0,33.3178,33.3865,33.2883,33.357,22692.0
2018-07-11 09:40:00,33.97,34.02,33.93,34.0,17599.0,33.3472,33.3963,33.3079,33.3767,17599.0
2018-07-11 09:45:00,33.97,34.01,33.9,34.0,49378.0,33.3472,33.3865,33.2785,33.3767,49378.0
2018-07-11 09:50:00,34.0,34.0,33.88,33.93,51590.0,33.3767,33.3767,33.2589,33.3079,51590.0
2018-07-11 09:55:00,33.95,33.98,33.9,33.98,10400.0,33.3276,33.357,33.2785,33.357,10400.0
2018-07-11 10:00:00,33.99,34.02,33.91,33.93,5634.0,33.3668,33.3963,33.2883,33.3079,5634.0
2018-07-11 10:05:00,33.91,33.93,33.91,33.92,720.0,33.2883,33.3079,33.2883,33.2981,720.0
2018-07-11 10:10:00,33.92,33.95,33.91,33.92,5078.0,33.2981,33.3276,33.2883,33.2981,5078.0
2018-07-11 10:15:00,33.92,33.98,33.91,33.98,9700.0,33.2981,33.357,33.2883,33.357,9700.0
2018-07-11 10:20:00,33.99,34.03,33.99,34.02,7020.0,33.3668,33.4061,33.3668,33.3963,7020.0
2018-07-11 10:25:00,34.02,34.02,33.99,34.01,6300.0,33.3963,33.3963,33.3668,33.3865,6300.0
2018-07-11 10:30:00,34.02,34.08,34.02,34.04,7200.0,33.3963,33.4552,33.3963,33.4159,7200.0
2018-07-11 10:35:00,34.04,34.04,34.0,34.01,5092.0,33.4159,33.4159,33.3767,33.3865,5092.0
2018-07-11 10:40:00,34.02,34.03,34.0,34.01,9132.0,33.3963,33.4061,33.3767,33.3865,9132.0
2018-07-11 10:45:00,34.02,34.02,33.99,34.01,12194.0,33.3963,33.3963,33.3668,33.3865,12194.0
2018-07-11 10:50:00,34.0,34.01,33.99,34.0,22800.0,33.3767,33.3865,33.3668,33.3767,22800.0
2018-07-11 10:55:00,34.01,34.02,33.99,34.01,22715.0,33.3865,33.3963,33.3668,33.3865,22715.0
2018-07-11 11:00:00,34.01,34.05,33.99,34.0,13136.0,33.3865,33.4257,33.3668,33.3767,13136.0
2018-07-11 11:05:00,34.0,34.06,33.99,34.02,13558.0,33.3767,33.4356,33.3668,33.3963,13558.0
2018-07-11 11:10:00,34.0,34.02,33.99,34.01,5303.0,33.3767,33.3963,33.3668,33.3865,5303.0
2018-07-11 11:15:00,34.0,34.02,33.99,34.01,8200.0,33.3767,33.3963,33.3668,33.3865,8200.0
2018-07-11 11:20:00,34.01,34.02,33.99,34.0,27609.0,33.3865,33.3963,33.3668,33.3767,27609.0
2018-07-11 11:25:00,34.01,34.01,33.99,34.0,9082.0,33.3865,33.3865,33.3668,33.3767,9082.0
2018-07-11 11:30:00,33.99,34.0,33.94,33.95,20486.0,33.3668,33.3767,33.3178,33.3276,20486.0
2018-07-11 11:35:00,33.96,33.96,33.94,33.95,5062.0,33.3374,33.3374,33.3178,33.3276,5062.0
2018-07-11 11:40:00,33.95,33.96,33.94,33.95,13347.0,33.3276,33.3374,33.3178,33.3276,13347.0
2018-07-11 11:45:00,33.95,33.98,33.94,33.98,11801.0,33.3276,33.357,33.3178,33.357,11801.0
2018-07-11 11:50:00,33.97,33.97,33.94,33.95,3980.0,33.3472,33.3472,33.3178,33.3276,3980.0
2018-07-11 11:55:00,33.95,33.97,33.94,33.95,10493.0,33.3276,33.3472,33.3178,33.3276,10493.0
2018-07-11 12:00:00,33.94,33.96,33.94,33.96,14388.0,33.3178,33.3374,33.3178,33.3374,14388.0
2018-07-11 12:05:00,33.96,33.98,33.95,33.96,3600.0,33.3374,33.357,33.3276,33.3374,3600.0
2018-07-11 12:10:00,33.95,33.96,33.95,33.95,2701.0,33.3276,33.3374,33.3276,33.3276,2701.0
2018-07-11 12:15:00,33.95,33.97,33.95,33.96,4500.0,33.3276,33.3472,33.3276,33.3374,4500.0
2018-07-11 12:20:00,33.96,33.97,33.96,33.96,300.0,33.3374,33.3472,33.3374,33.3374,300.0
2018-07-11 12:25:00,33.96,33.96,33.94,33.95,3700.0,33.3374,33.3374,33.3178,33.3276,3700.0
2018-07-11 12:30:00,33.95,33.98,33.94,33.96,56299.0,33.3276,33.357,33.3178,33.3374,56299.0
2018-07-11 12:35:00,33.95,33.96,33.91,33.92,44038.0,33.3276,33.3374,33.2883,33.2981,44038.0
2018-07-11 12:40:00,33.92,33.92,33.87,33.87,2700.0,33.2981,33.2981,33.249,33.249,2700.0
2018-07-11 12:45:00,33.86,33.87,33.81,33.81,5374.0,33.2392,33.249,33.1901,33.1901,5374.0
2018-07-11 12:50:00,33.82,33.82,33.78,33.78,5100.0,33.2,33.2,33.1607,33.1607,5100.0
2018-07-11 12:55:00,33.79,33.79,33.76,33.78,9272.0,33.1705,33.1705,33.1411,33.1607,9272.0
2018-07-11 13:00:00,33.79,33.8,33.77,33.77,9282.0,33.1705,33.1803,33.1509,33.1509,9282.0
2018-07-11 13:05:00,33.77,33.79,33.77,33.78,10300.0,33.1509,33.1705,33.1509,33.1607,10300.0
2018-07-11 13:10:00,33.77,33.81,33.77,33.8,6094.0,33.1509,33.1901,33.1509,33.1803,6094.0
2018-07-11 13:15:00,33.8,33.8,33.77,33.79,3100.0,33.1803,33.1803,33.1509,33.1705,3100.0
2018-07-11 13:20:00,33.78,33.81,33.78,33.79,6334.0,33.1607,33.1901,33.1607,33.1705,6334.0
2018-07-11 13:25:00,33.79,33.8,33.77,33.78,7635.0,33.1705,33.1803,33.1509,33.1607,7635.0
2018-07-11 13:30:00,33.78,33.81,33.77,33.78,8012.0,33.1607,33.1901,33.1509,33.1607,8012.0
2018-07-11 13:35:00,33.78,33.79,33.75,33.75,7354.0,33.1607,33.1705,33.1312,33.1312,7354.0
2018-07-11 13:40:00,33.77,33.77,33.74,33.75,4500.0,33.1509,33.1509,33.1214,33.1312,4500.0
2018-07-11 13:45:00,33.75,33.76,33.74,33.75,6510.0,33.1312,33.1411,33.1214,33.1312,6510.0
2018-07-11 13:50:00,33.75,33.76,33.74,33.75,17599.0,33.1312,33.1411,33.1214,33.1312,17599.0
2018-07-11 13:55:00,33.76,33.76,33.74,33.75,11870.0,33.1411,33.1411,33.1214,33.1312,11870.0
2018-07-11 14:00:00,33.76,33.77,33.74,33.74,4834.0,33.1411,33.1509,33.1214,33.1214,4834.0
2018-07-11 14:05:00,33.75,33.76,33.69,33.7,5279.0,33.1312,33.1411,33.0723,33.0822,5279.0
2018-07-11 14:10:00,33.7,33.71,33.66,33.66,50117.0,33.0822,33.092,33.0429,33.0429,50117.0
2018-07-11 14:15:00,33.66,33.7,33.65,33.68,7400.0,33.0429,33.0822,33.0331,33.0625,7400.0
2018-07-11 14:20:00,33.69,33.72,33.68,33.72,6358.0,33.0723,33.1018,33.0625,33.1018,6358.0
2018-07-11 14:25:00,33.72,33.74,33.72,33.73,5583.0,33.1018,33.1214,33.1018,33.1116,5583.0
2018-07-11 14:30:00,33.73,33.77,33.73,33.76,5046.0,33.1116,33.1509,33.1116,33.1411,5046.0
2018-07-11 14:35:00,33.76,33.76,33.73,33.73,5457.0,33.1411,33.1411,33.1116,33.1116,5457.0
2018-07-11 14:40:00,33.73,33.74,33.71,33.74,18229.0,33.1116,33.1214,33.092,33.1214,18229.0
2018-07-11 14:45:00,33.74,33.74,33.72,33.72,3300.0,33.1214,33.1214,33.1018,33.1018,3300.0
2018-07-11 14:50:00,33.72,33.74,33.72,33.72,3197.0,33.1018,33.1214,33.1018,33.1018,3197.0
2018-07-11 14:55:00,33.72,33.74,33.71,33.73,7149.0,33.1018,33.1214,33.092,33.1116,7149.0
2018-07-11 15:00:00,33.73,33.74,33.71,33.74,11570.0,33.1116,33.1214,33.092,33.1214,11570.0
2018-07-11 15:05:00,33.74,33.76,33.74,33.74,5347.0,33.1214,33.1411,33.1214,33.1214,5347.0
2018-07-11 15:10:00,33.74,33.75,33.72,33.72,8006.0,33.1214,33.1312,33.1018,33.1018,8006.0
2018-07-11 15:15:00,33.72,33.74,33.72,33.73,14798.0,33.1018,33.1214,33.1018,33.1116,14798.0
2018-07-11 15:20:00,33.73,33.73,33.71,33.72,34946.0,33.1116,33.1116,33.092,33.1018,34946.0
2018-07-11 15:25:00,33.7,33.71,33.66,33.66,18356.0,33.0822,33.092,33.0429,33.0429,18356.0
2018-07-11 15:30:00,33.67,33.69,33.66,33.68,17219.0,33.0527,33.0723,33.0429,33.0625,17219.0
2018-07-11 15:35:00,33.69,33.69,33.66,33.67,15628.0,33.0723,33.0723,33.0429,33.0527,15628.0
2018-07-11 15:40:00,33.66,33.67,33.65,33.66,37297.0,33.0429,33.0527,33.0331,33.0429,37297.0
2018-07-11 15:45:00,33.64,33.68,33.64,33.66,29394.0,33.0233,33.0625,33.0233,33.0429,29394.0
2018-07-11 15:50:00,33.66,33.67,33.65,33.66,38984.0,33.0429,33.0527,33.0331,33.0429,38984.0
2018-07-11 15:55:00,33.66,33.67,33.58,33.61,79450.0,33.0429,33.0527,32.9644,32.9938,79450.0
2018-07-12 09:30:00,33.81,34.0,33.72,33.73,22988.0,33.1901,33.3767,33.1018,33.1116,22988.0
2018-07-12 09:35:00,33.69,33.69,33.48,33.48,10181.0,33.0723,33.0723,32.8662,32.8662,10181.0
2018-07-12 09:40:00,33.44,33.44,33.3,33.37,13700.0,32.8269,32.8269,32.6895,32.7582,13700.0
2018-07-12 09:45:00,33.42,33.5,33.35,33.5,12674.0,32.8073,32.8858,32.7386,32.8858,12674.0
2018-07-12 09:50:00,33.49,33.57,33.48,33.53,6700.0,32.876,32.9545,32.8662,32.9153,6700.0
2018-07-12 09:55:00,33.49,33.54,33.47,33.52,4400.0,32.876,32.9251,32.8564,32.9055,4400.0
2018-07-12 10:00:00,33.5,33.55,33.49,33.54,6009.0,32.8858,32.9349,32.876,32.9251,6009.0
2018-07-12 10:05:00,33.51,33.62,33.51,33.59,10861.0,32.8956,33.0036,32.8956,32.9742,10861.0
2018-07-12 10:10:00,33.57,33.58,33.52,33.57,11380.0,32.9545,32.9644,32.9055,32.9545,11380.0
2018-07-12 10:15:00,33.58,33.58,33.56,33.57,2100.0,32.9644,32.9644,32.9447,32.9545,2100.0
2018-07-12 10:20:00,33.58,33.59,33.53,33.54,4090.0,32.9644,32.9742,32.9153,32.9251,4090.0
2018-07-12 10:25:00,33.54,33.67,33.52,33.67,7778.0,32.9251,33.0527,32.9055,33.0527,7778.0
2018-07-12 10:30:00,33.67,33.73,33.57,33.62,10142.0,33.0527,33.1116,32.9545,33.0036,10142.0
2018-07-12 10:35:00,33.6,33.67,33.59,33.67,17700.0,32.984,33.0527,32.9742,33.0527,17700.0
2018-07-12 10:40:00,33.68,33.68,33.6,33.61,44057.0,33.0625,33.0625,32.984,32.9938,44057.0
2018-07-12 10:45:00,33.61,33.61,33.54,33.57,16032.0,32.9938,32.9938,32.9251,32.9545,16032.0
2018-07-12 10:50:00,33.56,33.61,33.56,33.58,9100.0,32.9447,32.9938,32.9447,32.9644,9100.0
2018-07-12 10:55:00,33.58,33.59,33.56,33.59,9976.0,32.9644,32.9742,32.9447,32.9742,9976.0
2018-07-12 11:00:00,33.59,33.65,33.58,33.65,12656.0,32.9742,33.0331,32.9644,33.0331,12656.0
2018-07-12 11:05:00,33.65,33.65,33.58,33.58,6100.0,33.0331,33.0331,32.9644,32.9644,6100.0
2018-07-12 11:10:00,33.59,33.6,33.55,33.56,6525.0,32.9742,32.984,32.9349,32.9447,6525.0
2018-07-12 11:15:00,33.56,33.56,33.49,33.5,8500.0,32.9447,32.9447,32.876,32.8858,8500.0
2018-07-12 11:20:00,33.5,33.57,33.49,33.56,9668.0,32.8858,32.9545,32.876,32.9447,9668.0
2018-07-12 11:25:00,33.56,33.56,33.51,33.51,2100.0,32.9447,32.9447,32.8956,32.8956,2100.0
2018-07-12 11:30:00,33.51,33.59,33.5,33.58,10632.0,32.8956,32.9742,32.8858,32.9644,10632.0
2018-07-12 11:35:00,33.55,33.55,33.51,33.51,4700.0,32.9349,32.9349,32.8956,32.8956,4700.0
2018-07-12 11:40:00,33.5,33.55,33.5,33.55,6305.0,32.8858,32.9349,32.8858,32.9349,6305.0
2018-07-12 11:45:00,33.54,33.57,33.52,33.57,3823.0,32.9251,32.9545,32.9055,32.9545,3823.0
2018-07-12 11:50:00,33.55,33.62,33.55,33.58,7817.0,32.9349,33.0036,32.9349,32.9644,7817.0
2018-07-12 11:55:00,33.58,33.65,33.58,33.63,7300.0,32.9644,33.0331,32.9644,33.0134,7300.0
2018-07-12 12:00:00,33.63,33.65,33.61,33.61,11798.0,33.0134,33.0331,32.9938,32.9938,11798.0
2018-07-12 12:05:00,33.6,33.62,33.59,33.6,5930.0,32.984,33.0036,32.9742,32.984,5930.0
2018-07-12 12:10:00,33.61,33.64,33.61,33.62,9102.0,32.9938,33.0233,32.9938,33.0036,9102.0
2018-07-12 12:15:00,33.62,33.63,33.62,33.63,5000.0,33.0036,33.0134,33.0036,33.0134,5000.0
2018-07-12 12:20:00,33.62,33.68,33.62,33.68,5692.0,33.0036,33.0625,33.0036,33.0625,5692.0
2018-07-12 12:25:00,33.67,33.73,33.66,33.73,21103.0,33.0527,33.1116,33.0429,33.1116,21103.0
2018-07-12 12:30:00,33.73,33.77,33.7,33.77,23857.0,33.1116,33.1509,33.0822,33.1509,23857.0
2018-07-12 12:35:00,33.75,33.78,33.73,33.76,41323.0,33.1312,33.1607,33.1116,33.1411,41323.0
2018-07-12 12:40:00,33.77,33.77,33.7,33.74,21438.0,33.1509,33.1509,33.0822,33.1214,21438.0
2018-07-12 12:45:00,33.73,33.74,33.66,33.7,28159.0,33.1116,33.1214,33.0429,33.0822,28159.0
2018-07-12 12:50:00,33.7,33.7,33.66,33.67,65480.0,33.0822,33.0822,33.0429,33.0527,65480.0
2018-07-12 12:55:00,33.67,33.7,33.67,33.69,24461.0,33.0527,33.0822,33.0527,33.0723,24461.0
2018-07-12 13:00:00,33.69,33.7,33.67,33.7,10900.0,33.0723,33.0822,33.0527,33.0822,10900.0
2018-07-12 13:05:00,33.69,33.71,33.67,33.69,14682.0,33.0723,33.092,33.0527,33.0723,14682.0
2018-07-12 13:10:00,33.69,33.69,33.66,33.67,13651.0,33.0723,33.0723,33.0429,33.0527,13651.0
2018-07-12 13:15:00,33.68,33.7,33.67,33.7,6564.0,33.0625,33.0822,33.0527,33.0822,6564.0
2018-07-12 13:20:00,33.7,33.7,33.66,33.69,8300.0,33.0822,33.0822,33.0429,33.0723,8300.0
2018-07-12 13:25:00,33.69,33.7,33.67,33.7,5140.0,33.0723,33.0822,33.0527,33.0822,5140.0
2018-07-12 13:30:00,33.69,33.7,33.64,33.68,13762.0,33.0723,33.0822,33.0233,33.0625,13762.0
2018-07-12 13:35:00,33.68,33.71,33.66,33.7,14378.0,33.0625,33.092,33.0429,33.0822,14378.0
2018-07-12 13:40:00,33.7,33.72,33.69,33.69,6475.0,33.0822,33.1018,33.0723,33.0723,6475.0
2018-07-12 13:45:00,33.69,33.7,33.67,33.67,5070.0,33.0723,33.0822,33.0527,33.0527,5070.0
2018-07-12 13:50:00,33.66,33.69,33.66,33.67,13362.0,33.0429,33.0723,33.0429,33.0527,13362.0
2018-07-12 13:55:00,33.67,33.68,33.66,33.66,1500.0,33.0527,33.0625,33.0429,33.0429,1500.0
2018-07-12 14:00:00,33.65,33.69,33.65,33.69,9447.0,33.0331,33.0723,33.0331,33.0723,9447.0
2018-07-12 14:05:00,33.68,33.69,33.66,33.67,3401.0,33.0625,33.0723,33.0429,33.0527,3401.0
2018-07-12 14:10:00,33.66,33.67,33.62,33.62,9982.0,33.0429,33.0527,33.0036,33.0036,9982.0
2018-07-12 14:15:00,33.63,33.68,33.62,33.64,15380.0,33.0134,33.0625,33.0036,33.0233,15380.0
2018-07-12 14:20:00,33.64,33.7,33.64,33.68,10586.0,33.0233,33.0822,33.0233,33.0625,10586.0
2018-07-12 14:25:00,33.67,33.67,33.65,33.66,4227.0,33.0527,33.0527,33.0331,33.0429,4227.0
2018-07-12 14:30:00,33.65,33.65,33.6,33.62,18340.0,33.0331,33.0331,32.984,33.0036,18340.0
2018-07-12 14:35:00,33.64,33.66,33.61,33.61,10286.0,33.0233,33.0429,32.9938,32.9938,10286.0
2018-07-12 14:40:00,33.62,33.63,33.58,33.61,16918.0,33.0036,33.0134,32.9644,32.9938,16918.0
2018-07-12 14:45:00,33.63,33.66,33.62,33.62,11468.0,33.0134,33.0429,33.0036,33.0036,11468.0
2018-07-12 14:50:00,33.62,33.63,33.62,33.63,3000.0,33.0036,33.0134,33.0036,33.0134,3000.0
2018-07-12 14:55:00,33.62,33.67,33.61,33.67,10202.0,33.0036,33.0527,32.9938,33.0527,10202.0
2018-07-12 15:00:00,33.66,33.69,33.66,33.68,7239.0,33.0429,33.0723,33.0429,33.0625,7239.0
2018-07-12 15:05:00,33.67,33.68,33.66,33.66,5200.0,33.0527,33.0625,33.0429,33.0429,5200.0
2018-07-12 15:10:00,33.65,33.65,33.61,33.64,10962.0,33.0331,33.0331,32.9938,33.0233,10962.0
2018-07-12 15:15:00,33.63,33.68,33.63,33.66,12907.0,33.0134,33.0625,33.0134,33.0429,12907.0
2018-07-12 15:20:00,33.65,33.65,33.6,33.61,12202.0,33.0331,33.0331,32.984,32.9938,12202.0
2018-07-12 15:25:00,33.62,33.68,33.62,33.66,101389.0,33.0036,33.0625,33.0036,33.0429,101389.0
2018-07-12 15:30:00,33.65,33.67,33.62,33.63,21245.0,33.0331,33.0527,33.0036,33.0134,21245.0
2018-07-12 15:35:00,33.63,33.65,33.59,33.6,27709.0,33.0134,33.0331,32.9742,32.984,27709.0
2018-07-12 15:40:00,33.6,33.61,33.54,33.54,29832.0,32.984,32.9938,32.9251,32.9251,29832.0
2018-07-12 15:45:00,33.54,33.6,33.53,33.59,53682.0,32.9251,32.984,32.9153,32.9742,53682.0
2018-07-12 15:50:00,33.59,33.59,33.54,33.55,53937.0,32.9742,32.9742,32.9251,32.9349,53937.0
2018-07-12 15:55:00,33.55,33.57,33.52,33.54,155723.0,32.9349,32.9545,32.9055,32.9251,155723.0
2018-07-13 09:30:00,33.62,33.62,33.5,33.55,7489.0,33.0036,33.0036,32.8858,32.9349,7489.0
2018-07-13 09:35:00,33.58,33.64,33.52,33.62,2784.0,32.9644,33.0233,32.9055,33.0036,2784.0
2018-07-13 09:40:00,33.61,33.67,33.61,33.66,1627.0,32.9938,33.0527,32.9938,33.0429,1627.0
2018-07-13 09:45:00,33.68,33.77,33.62,33.68,4506.0,33.0625,33.1509,33.0036,33.0625,4506.0
2018-07-13 09:50:00,33.69,33.69,33.6,33.6,4700.0,33.0723,33.0723,32.984,32.984,4700.0
2018-07-13 09:55:00,33.6,33.66,33.58,33.66,9994.0,32.984,33.0429,32.9644,33.0429,9994.0
2018-07-13 10:00:00,33.66,33.66,33.59,33.6,4983.0,33.0429,33.0429,32.9742,32.984,4983.0
2018-07-13 10:05:00,33.59,33.59,33.54,33.56,4003.0,32.9742,32.9742,32.9251,32.9447,4003.0
2018-07-13 10:10:00,33.57,33.63,33.57,33.62,3497.0,32.9545,33.0134,32.9545,33.0036,3497.0
2018-07-13 10:15:00,33.61,33.63,33.61,33.63,600.0,32.9938,33.0134,32.9938,33.0134,600.0
2018-07-13 10:20:00,33.65,33.67,33.61,33.63,2561.0,33.0331,33.0527,32.9938,33.0134,2561.0
2018-07-13 10:25:00,33.63,33.67,33.59,33.6,5908.0,33.0134,33.0527,32.9742,32.984,5908.0
2018-07-13 10:30:00,33.6,33.62,33.58,33.62,2701.0,32.984,33.0036,32.9644,33.0036,2701.0
2018-07-13 10:35:00,33.63,33.68,33.62,33.68,2350.0,33.0134,33.0625,33.0036,33.0625,2350.0
2018-07-13 10:40:00,33.69,33.7,33.64,33.65,2312.0,33.0723,33.0822,33.0233,33.0331,2312.0
2018-07-13 10:45:00,33.66,33.69,33.65,33.68,2000.0,33.0429,33.0723,33.0331,33.0625,2000.0
2018-07-13 10:50:00,33.69,33.72,33.69,33.71,4803.0,33.0723,33.1018,33.0723,33.092,4803.0
2018-07-13 10:55:00,33.7,33.72,33.69,33.71,1800.0,33.0822,33.1018,33.0723,33.092,1800.0
2018-07-13 11:00:00,33.71,33.72,33.69,33.72,2900.0,33.092,33.1018,33.0723,33.1018,2900.0
2018-07-13 11:05:00,33.71,33.73,33.7,33.73,5997.0,33.092,33.1116,33.0822,33.1116,5997.0
2018-07-13 11:10:00,33.73,33.75,33.72,33.75,19697.0,33.1116,33.1312,33.1018,33.1312,19697.0
2018-07-13 11:15:00,33.74,33.76,33.73,33.73,8318.0,33.1214,33.1411,33.1116,33.1116,8318.0
2018-07-13 11:20:00,33.72,33.76,33.72,33.75,2800.0,33.1018,33.1411,33.1018,33.1312,2800.0
2018-07-13 11:25:00,33.76,33.76,33.72,33.72,5594.0,33.1411,33.1411,33.1018,33.1018,5594.0
2018-07-13 11:30:00,33.7,33.72,33.64,33.64,5800.0,33.0822,33.1018,33.0233,33.0233,5800.0
2018-07-13 11:35:00,33.64,33.64,33.62,33.62,2300.0,33.0233,33.0233,33.0036,33.0036,2300.0
2018-07-13 11:40:00,33.62,33.63,33.55,33.62,8628.0,33.0036,33.0134,32.9349,33.0036,8628.0
2018-07-13 11:45:00,33.62,33.62,33.52,33.54,11097.0,33.0036,33.0036,32.9055,32.9251,11097.0
2018-07-13 11:50:00,33.55,33.56,33.54,33.55,6628.0,32.9349,32.9447,32.9251,32.9349,6628.0
2018-07-13 11:55:00,33.55,33.56,33.52,33.54,9336.0,32.9349,32.9447,32.9055,32.9251,9336.0
2018-07-13 12:00:00,33.55,33.58,33.52,33.56,31641.0,32.9349,32.9644,32.9055,32.9447,31641.0
2018-07-13 12:05:00,33.56,33.58,33.52,33.52,44557.0,32.9447,32.9644,32.9055,32.9055,44557.0
2018-07-13 12:10:00,33.53,33.53,33.5,33.52,26691.0,32.9153,32.9153,32.8858,32.9055,26691.0
2018-07-13 12:15:00,33.52,33.63,33.51,33.63,35555.0,32.9055,33.0134,32.8956,33.0134,35555.0
2018-07-13 12:20:00,33.63,33.63,33.55,33.55,20093.0,33.0134,33.0134,32.9349,32.9349,20093.0
2018-07-13 12:25:00,33.56,33.6,33.56,33.6,3887.0,32.9447,32.984,32.9447,32.984,3887.0
2018-07-13 12:30:00,33.6,33.64,33.58,33.59,29822.0,32.984,33.0233,32.9644,32.9742,29822.0
2018-07-13 12:35:00,33.6,33.61,33.58,33.6,4452.0,32.984,32.9938,32.9644,32.984,4452.0
2018-07-13 12:40:00,33.61,33.62,33.59,33.61,4529.0,32.9938,33.0036,32.9742,32.9938,4529.0
2018-07-13 12:45:00,33.62,33.64,33.61,33.62,5858.0,33.0036,33.0233,32.9938,33.0036,5858.0
2018-07-13 12:50:00,33.62,33.66,33.62,33.66,2567.0,33.0036,33.0429,33.0036,33.0429,2567.0
2018-07-13 12:55:00,33.66,33.66,33.64,33.65,25020.0,33.0429,33.0429,33.0233,33.0331,25020.0
2018-07-13 13:00:00,33.66,33.7,33.64,33.67,17308.0,33.0429,33.0822,33.0233,33.0527,17308.0
2018-07-13 13:05:00,33.68,33.71,33.66,33.69,16523.0,33.0625,33.092,33.0429,33.0723,16523.0
2018-07-13 13:10:00,33.69,33.69,33.66,33.67,3104.0,33.0723,33.0723,33.0429,33.0527,3104.0
2018-07-13 13:15:00,33.66,33.67,33.65,33.66,7400.0,33.0429,33.0527,33.0331,33.0429,7400.0
2018-07-13 13:20:00,33.67,33.7,33.67,33.7,1900.0,33.0527,33.0822,33.0527,33.0822,1900.0
2018-07-13 13:25:00,33.7,33.71,33.68,33.7,7068.0,33.0822,33.092,33.0625,33.0822,7068.0
2018-07-13 13:30:00,33.71,33.72,33.63,33.63,11162.0,33.092,33.1018,33.0134,33.0134,11162.0
2018-07-13 13:35:00,33.64,33.66,33.62,33.65,6606.0,33.0233,33.0429,33.0036,33.0331,6606.0
2018-07-13 13:40:00,33.65,33.65,33.63,33.65,3000.0,33.0331,33.0331,33.0134,33.0331,3000.0
2018-07-13 13:45:00,33.64,33.65,33.6,33.6,4000.0,33.0233,33.0331,32.984,32.984,4000.0
2018-07-13 13:50:00,33.61,33.63,33.6,33.62,3600.0,32.9938,33.0134,32.984,33.0036,3600.0
2018-07-13 13:55:00,33.63,33.67,33.62,33.66,5284.0,33.0134,33.0527,33.0036,33.0429,5284.0
2018-07-13 14:00:00,33.65,33.66,33.63,33.64,5201.0,33.0331,33.0429,33.0134,33.0233,5201.0
2018-07-13 14:05:00,33.64,33.65,33.64,33.65,2100.0,33.0233,33.0331,33.0233,33.0331,2100.0
2018-07-13 14:10:00,33.65,33.67,33.65,33.66,1240.0,33.0331,33.0527,33.0331,33.0429,1240.0
2018-07-13 14:15:00,33.66,33.67,33.63,33.64,6534.0,33.0429,33.0527,33.0134,33.0233,6534.0
2018-07-13 14:20:00,33.63,33.65,33.62,33.64,3350.0,33.0134,33.0331,33.0036,33.0233,3350.0
2018-07-13 14:25:00,33.64,33.64,33.62,33.63,7292.0,33.0233,33.0233,33.0036,33.0134,7292.0
2018-07-13 14:30:00,33.62,33.62,33.59,33.59,1897.0,33.0036,33.0036,32.9742,32.9742,1897.0
2018-07-13 14:35:00,33.59,33.62,33.58,33.62,7644.0,32.9742,33.0036,32.9644,33.0036,7644.0
2018-07-13 14:40:00,33.62,33.64,33.62,33.63,3301.0,33.0036,33.0233,33.0036,33.0134,3301.0
2018-07-13 14:45:00,33.62,33.64,33.62,33.64,3980.0,33.0036,33.0233,33.0036,33.0233,3980.0
2018-07-13 14:50:00,33.64,33.65,33.63,33.65,11868.0,33.0233,33.0331,33.0134,33.0331,11868.0
2018-07-13 14:55:00,33.65,33.66,33.64,33.65,3101.0,33.0331,33.0429,33.0233,33.0331,3101.0
2018-07-13 15:00:00,33.65,33.67,33.64,33.67,2829.0,33.0331,33.0527,33.0233,33.0527,2829.0
2018-07-13 15:05:00,33.67,33.7,33.66,33.69,4179.0,33.0527,33.0822,33.0429,33.0723,4179.0
2018-07-13 15:10:00,33.68,33.72,33.68,33.72,13602.0,33.0625,33.1018,33.0625,33.1018,13602.0
2018-07-13 15:15:00,33.71,33.71,33.66,33.66,9887.0,33.092,33.092,33.0429,33.0429,9887.0
2018-07-13 15:20:00,33.66,33.67,33.64,33.66,12254.0,33.0429,33.0527,33.0233,33.0429,12254.0
2018-07-13 15:25:00,33.66,33.66,33.64,33.65,13725.0,33.0429,33.0429,33.0233,33.0331,13725.0
2018-07-13 15:30:00,33.66,33.66,33.64,33.66,8864.0,33.0429,33.0429,33.0233,33.0429,8864.0
2018-07-13 15:35:00,33.67,33.67,33.64,33.65,20014.0,33.0527,33.0527,33.0233,33.0331,20014.0
2018-07-13 15:40:00,33.66,33.66,33.61,33.63,13075.0,33.0429,33.0429,32.9938,33.0134,13075.0
2018-07-13 15:45:00,33.63,33.66,33.62,33.66,14910.0,33.0134,33.0429,33.0036,33.0429,14910.0
2018-07-13 15:50:00,33.67,33.68,33.61,33.65,22459.0,33.0527,33.0625,32.9938,33.0331,22459.0
2018-07-13 15:55:00,33.65,33.67,33.63,33.67,67790.0,33.0331,33.0527,33.0134,33.0527,67790.0
2018-07-16 09:30:00,33.66,33.92,33.66,33.76,11017.0,33.0429,33.2981,33.0429,33.1411,11017.0
2018-07-16 09:35:00,33.72,33.76,33.7,33.76,2800.0,33.1018,33.1411,33.0822,33.1411,2800.0
2018-07-16 09:40:00,33.75,33.84,33.74,33.78,6700.0,33.1312,33.2196,33.1214,33.1607,6700.0
2018-07-16 09:45:00,33.8,33.8,33.7,33.78,10466.0,33.1803,33.1803,33.0822,33.1607,10466.0
2018-07-16 09:50:00,33.82,33.84,33.79,33.81,5600.0,33.2,33.2196,33.1705,33.1901,5600.0
2018-07-16 09:55:00,33.83,33.84,33.77,33.77,4543.0,33.2098,33.2196,33.1509,33.1509,4543.0
2018-07-16 10:00:00,33.77,33.77,33.69,33.71,2020.0,33.1509,33.1509,33.0723,33.092,2020.0
2018-07-16 10:05:00,33.7,33.7,33.69,33.7,500.0,33.0822,33.0822,33.0723,33.0822,500.0
2018-07-16 10:10:00,33.68,33.74,33.64,33.74,71676.0,33.0625,33.1214,33.0233,33.1214,71676.0
2018-07-16 10:15:00,33.75,33.79,33.75,33.77,8755.0,33.1312,33.1705,33.1312,33.1509,8755.0
2018-07-16 10:20:00,33.77,33.78,33.69,33.69,10400.0,33.1509,33.1607,33.0723,33.0723,10400.0
2018-07-16 10:25:00,33.7,33.75,33.7,33.71,5350.0,33.0822,33.1312,33.0822,33.092,5350.0
2018-07-16 10:30:00,33.72,33.72,33.69,33.7,26490.0,33.1018,33.1018,33.0723,33.0822,26490.0
2018-07-16 10:35:00,33.7,33.72,33.69,33.7,6519.0,33.0822,33.1018,33.0723,33.0822,6519.0
2018-07-16 10:40:00,33.69,33.69,33.59,33.59,6105.0,33.0723,33.0723,32.9742,32.9742,6105.0
2018-07-16 10:45:00,33.58,33.58,33.49,33.5,6603.0,32.9644,32.9644,32.876,32.8858,6603.0
2018-07-16 10:50:00,33.5,33.5,33.43,33.45,4720.0,32.8858,32.8858,32.8171,32.8367,4720.0
2018-07-16 10:55:00,33.44,33.44,33.38,33.39,13450.0,32.8269,32.8269,32.768,32.7778,13450.0
2018-07-16 11:00:00,33.39,33.44,33.39,33.43,3700.0,32.7778,32.8269,32.7778,32.8171,3700.0
2018-07-16 11:05:00,33.44,33.53,33.44,33.53,7187.0,32.8269,32.9153,32.8269,32.9153,7187.0
2018-07-16 11:10:00,33.51,33.55,33.51,33.54,5302.0,32.8956,32.9349,32.8956,32.9251,5302.0
2018-07-16 11:15:00,33.54,33.57,33.54,33.56,7179.0,32.9251,32.9545,32.9251,32.9447,7179.0
2018-07-16 11:20:00,33.55,33.61,33.55,33.61,6070.0,32.9349,32.9938,32.9349,32.9938,6070.0
2018-07-16 11:25:00,33.61,33.64,33.57,33.58,6400.0,32.9938,33.0233,32.9545,32.9644,6400.0
2018-07-16 11:30:00,33.58,33.58,33.54,33.54,2205.0,32.9644,32.9644,32.9251,32.9251,2205.0
2018-07-16 11:35:00,33.53,33.55,33.48,33.48,3012.0,32.9153,32.9349,32.8662,32.8662,3012.0
2018-07-16 11:40:00,33.47,33.48,33.44,33.44,2500.0,32.8564,32.8662,32.8269,32.8269,2500.0
2018-07-16 11:45:00,33.42,33.42,33.35,33.41,8798.0,32.8073,32.8073,32.7386,32.7975,8798.0
2018-07-16 11:50:00,33.41,33.46,33.41,33.43,2800.0,32.7975,32.8466,32.7975,32.8171,2800.0
2018-07-16 11:55:00,33.43,33.44,33.43,33.44,635.0,32.8171,32.8269,32.8171,32.8269,635.0
2018-07-16 12:00:00,33.44,33.44,33.39,33.4,2251.0,32.8269,32.8269,32.7778,32.7877,2251.0
2018-07-16 12:05:00,33.41,33.43,33.4,33.41,1700.0,32.7975,32.8171,32.7877,32.7975,1700.0
2018-07-16 12:10:00,33.43,33.43,33.38,33.39,5449.0,32.8171,32.8171,32.768,32.7778,5449.0
2018-07-16 12:15:00,33.4,33.4,33.38,33.38,900.0,32.7877,32.7877,32.768,32.768,900.0
2018-07-16 12:20:00,33.37,33.41,33.36,33.41,3215.0,32.7582,32.7975,32.7484,32.7975,3215.0
2018-07-16 12:25:00,33.4,33.42,33.4,33.41,4025.0,32.7877,32.8073,32.7877,32.7975,4025.0
2018-07-16 12:30:00,33.42,33.43,33.41,33.43,575.0,32.8073,32.8171,32.7975,32.8171,575.0
2018-07-16 12:35:00,33.42,33.43,33.42,33.43,300.0,32.8073,32.8171,32.8073,32.8171,300.0
2018-07-16 12:40:00,33.41,33.41,33.37,33.37,3459.0,32.7975,32.7975,32.7582,32.7582,3459.0
2018-07-16 12:45:00,33.38,33.4,33.37,33.37,2857.0,32.768,32.7877,32.7582,32.7582,2857.0
2018-07-16 12:50:00,33.37,33.38,33.37,33.37,2000.0,32.7582,32.768,32.7582,32.7582,2000.0
2018-07-16 12:55:00,33.37,33.38,33.37,33.38,700.0,32.7582,32.768,32.7582,32.768,700.0
2018-07-16 13:00:00,33.37,33.37,33.35,33.37,2897.0,32.7582,32.7582,32.7386,32.7582,2897.0
2018-07-16 13:05:00,33.37,33.37,33.32,33.32,2000.0,32.7582,32.7582,32.7091,32.7091,2000.0
2018-07-16 13:10:00,33.32,33.32,33.29,33.3,12328.0,32.7091,32.7091,32.6797,32.6895,12328.0
2018-07-16 13:15:00,33.3,33.33,33.3,33.33,3100.0,32.6895,32.7189,32.6895,32.7189,3100.0
2018-07-16 13:20:00,33.33,33.33,33.3,33.31,3484.0,32.7189,32.7189,32.6895,32.6993,3484.0
2018-07-16 13:25:00,33.32,33.32,33.3,33.31,2206.0,32.7091,32.7091,32.6895,32.6993,2206.0
2018-07-16 13:30:00,33.3,33.32,33.3,33.3,900.0,32.6895,32.7091,32.6895,32.6895,900.0
2018-07-16 13:35:00,33.31,33.31,33.3,33.3,2200.0,32.6993,32.6993,32.6895,32.6895,2200.0
2018-07-16 13:40:00,33.31,33.31,33.29,33.3,3700.0,32.6993,32.6993,32.6797,32.6895,3700.0
2018-07-16 13:45:00,33.3,33.31,33.28,33.29,14090.0,32.6895,32.6993,32.6699,32.6797,14090.0
2018-07-16 13:50:00,33.28,33.29,33.25,33.25,4900.0,32.6699,32.6797,32.6404,32.6404,4900.0
2018-07-16 13:55:00,33.24,33.25,33.24,33.25,3777.0,32.6306,32.6404,32.6306,32.6404,3777.0
2018-07-16 14:00:00,33.24,33.25,33.22,33.22,2520.0,32.6306,32.6404,32.611,32.611,2520.0
2018-07-16 14:05:00,33.21,33.24,33.2,33.24,7025.0,32.6011,32.6306,32.5913,32.6306,7025.0
2018-07-16 14:10:00,33.24,33.26,33.23,33.26,4746.0,32.6306,32.6502,32.6208,32.6502,4746.0
2018-07-16 14:15:00,33.25,33.28,33.25,33.27,2616.0,32.6404,32.6699,32.6404,32.66,2616.0
2018-07-16 14:20:00,33.27,33.28,33.27,33.27,2800.0,32.66,32.6699,32.66,32.66,2800.0
2018-07-16 14:25:00,33.26,33.28,33.26,33.28,1800.0,32.6502,32.6699,32.6502,32.6699,1800.0
2018-07-16 14:30:00,33.27,33.28,33.23,33.25,2449.0,32.66,32.6699,32.6208,32.6404,2449.0
2018-07-16 14:35:00,33.26,33.26,33.24,33.25,2220.0,32.6502,32.6502,32.6306,32.6404,2220.0
2018-07-16 14:40:00,33.24,33.24,33.2,33.2,3767.0,32.6306,32.6306,32.5913,32.5913,3767.0
2018-07-16 14:45:00,33.2,33.2,33.18,33.18,8084.0,32.5913,32.5913,32.5717,32.5717,8084.0
2018-07-16 14:50:00,33.18,33.18,33.17,33.18,3950.0,32.5717,32.5717,32.5619,32.5717,3950.0
2018-07-16 14:55:00,33.19,33.19,33.17,33.18,2400.0,32.5815,32.5815,32.5619,32.5717,2400.0
2018-07-16 15:00:00,33.19,33.2,33.17,33.17,8000.0,32.5815,32.5913,32.5619,32.5619,8000.0
2018-07-16 15:05:00,33.18,33.21,33.17,33.2,4553.0,32.5717,32.6011,32.5619,32.5913,4553.0
2018-07-16 15:10:00,33.21,33.24,33.2,33.22,10600.0,32.6011,32.6306,32.5913,32.611,10600.0
2018-07-16 15:15:00,33.22,33.25,33.22,33.25,6300.0,32.611,32.6404,32.611,32.6404,6300.0
2018-07-16 15:20:00,33.24,33.27,33.24,33.26,10650.0,32.6306,32.66,32.6306,32.6502,10650.0
2018-07-16 15:25:00,33.26,33.27,33.24,33.26,8456.0,32.6502,32.66,32.6306,32.6502,8456.0
2018-07-16 15:30:00,33.26,33.26,33.23,33.23,11588.0,32.6502,32.6502,32.6208,32.6208,11588.0
2018-07-16 15:35:00,33.23,33.25,33.22,33.25,11693.0,32.6208,32.6404,32.611,32.6404,11693.0
2018-07-16 15:40:00,33.25,33.27,33.24,33.25,21289.0,32.6404,32.66,32.6306,32.6404,21289.0
2018-07-16 15:45:00,33.25,33.27,33.24,33.26,36299.0,32.6404,32.66,32.6306,32.6502,36299.0
2018-07-16 15:50:00,33.26,33.28,33.25,33.25,22731.0,32.6502,32.6699,32.6404,32.6404,22731.0
2018-07-16 15:55:00,33.25,33.3,33.25,33.28,41360.0,32.6404,32.6895,32.6404,32.6699,41360.0
2018-07-17 09:30:00,33.17,33.38,33.17,33.32,7454.0,32.5619,32.768,32.5619,32.7091,7454.0
2018-07-17 09:35:00,33.37,33.47,33.33,33.34,5983.0,32.7582,32.8564,32.7189,32.7288,5983.0
2018-07-17 09:40:00,33.34,33.38,33.3,33.38,7323.0,32.7288,32.768,32.6895,32.768,7323.0
2018-07-17 09:45:00,33.39,33.44,33.34,33.4,4831.0,32.7778,32.8269,32.7288,32.7877,4831.0
2018-07-17 09:50:00,33.43,33.44,33.39,33.4,3100.0,32.8171,32.8269,32.7778,32.7877,3100.0
2018-07-17 09:55:00,33.42,33.46,33.4,33.41,3139.0,32.8073,32.8466,32.7877,32.7975,3139.0
2018-07-17 10:00:00,33.43,33.52,33.43,33.49,8199.0,32.8171,32.9055,32.8171,32.876,8199.0
2018-07-17 10:05:00,33.51,33.51,33.41,33.42,10093.0,32.8956,32.8956,32.7975,32.8073,10093.0
2018-07-17 10:10:00,33.47,33.49,33.45,33.46,4100.0,32.8564,32.876,32.8367,32.8466,4100.0
2018-07-17 10:15:00,33.47,33.49,33.45,33.48,4117.0,32.8564,32.876,32.8367,32.8662,4117.0
2018-07-17 10:20:00,33.48,33.5,33.43,33.45,7751.0,32.8662,32.8858,32.8171,32.8367,7751.0
2018-07-17 10:25:00,33.44,33.54,33.44,33.54,4841.0,32.8269,32.9251,32.8269,32.9251,4841.0
2018-07-17 10:30:00,33.55,33.58,33.55,33.56,3700.0,32.9349,32.9644,32.9349,32.9447,3700.0
2018-07-17 10:35:00,33.59,33.59,33.48,33.52,4795.0,32.9742,32.9742,32.8662,32.9055,4795.0
2018-07-17 10:40:00,33.53,33.56,33.53,33.53,2653.0,32.9153,32.9447,32.9153,32.9153,2653.0
2018-07-17 10:45:00,33.54,33.54,33.49,33.49,3043.0,32.9251,32.9251,32.876,32.876,3043.0
2018-07-17 10:50:00,33.49,33.5,33.46,33.49,2906.0,32.876,32.8858,32.8466,32.876,2906.0
2018-07-17 10:55:00,33.5,33.51,33.48,33.49,3514.0,32.8858,32.8956,32.8662,32.876,3514.0
2018-07-17 11:00:00,33.5,33.52,33.47,33.49,3304.0,32.8858,32.9055,32.8564,32.876,3304.0
2018-07-17 11:05:00,33.49,33.53,33.48,33.48,11305.0,32.876,32.9153,32.8662,32.8662,11305.0
2018-07-17 11:10:00,33.48,33.5,33.44,33.44,15638.0,32.8662,32.8858,32.8269,32.8269,15638.0
2018-07-17 11:15:00,33.46,33.46,33.27,33.32,47117.0,32.8466,32.8466,32.66,32.7091,47117.0
2018-07-17 11:20:00,33.32,33.34,33.31,33.32,4992.0,32.7091,32.7288,32.6993,32.7091,4992.0
2018-07-17 11:25:00,33.32,33.36,33.31,33.36,2200.0,32.7091,32.7484,32.6993,32.7484,2200.0
2018-07-17 11:30:00,33.36,33.38,33.36,33.37,2800.0,32.7484,32.768,32.7484,32.7582,2800.0
2018-07-17 11:35:00,33.37,33.37,33.34,33.34,4221.0,32.7582,32.7582,32.7288,32.7288,4221.0
2018-07-17 11:40:00,33.34,33.35,33.33,33.34,6979.0,32.7288,32.7386,32.7189,32.7288,6979.0
2018-07-17 11:45:00,33.37,33.37,33.36,33.36,4644.0,32.7582,32.7582,32.7484,32.7484,4644.0
2018-07-17 11:50:00,33.37,33.37,33.33,33.34,11115.0,32.7582,32.7582,32.7189,32.7288,11115.0
2018-07-17 11:55:00,33.34,33.34,33.28,33.28,25142.0,32.7288,32.7288,32.6699,32.6699,25142.0
2018-07-17 12:00:00,33.28,33.29,33.26,33.29,9085.0,32.6699,32.6797,32.6502,32.6797,9085.0
2018-07-17 12:05:00,33.28,33.29,33.28,33.28,700.0,32.6699,32.6797,32.6699,32.6699,700.0
2018-07-17 12:10:00,33.28,33.29,33.28,33.28,1700.0,32.6699,32.6797,32.6699,32.6699,1700.0
2018-07-17 12:15:00,33.29,33.31,33.28,33.3,27636.0,32.6797,32.6993,32.6699,32.6895,27636.0
2018-07-17 12:20:00,33.31,33.34,33.29,33.29,13250.0,32.6993,32.7288,32.6797,32.6797,13250.0
2018-07-17 12:25:00,33.29,33.29,33.23,33.23,4300.0,32.6797,32.6797,32.6208,32.6208,4300.0
2018-07-17 12:30:00,33.21,33.22,33.17,33.19,14322.0,32.6011,32.611,32.5619,32.5815,14322.0
2018-07-17 12:35:00,33.2,33.26,33.2,33.25,7241.0,32.5913,32.6502,32.5913,32.6404,7241.0
2018-07-17 12:40:00,33.27,33.3,33.27,33.3,1375.0,32.66,32.6895,32.66,32.6895,1375.0
2018-07-17 12:45:00,33.29,33.3,33.27,33.27,3000.0,32.6797,32.6895,32.66,32.66,3000.0
2018-07-17 12:50:00,33.27,33.29,33.26,33.26,3600.0,32.66,32.6797,32.6502,32.6502,3600.0
2018-07-17 12:55:00,33.26,33.28,33.26,33.28,2295.0,32.6502,32.6699,32.6502,32.6699,2295.0
2018-07-17 13:00:00,33.28,33.28,33.27,33.28,700.0,32.6699,32.6699,32.66,32.6699,700.0
2018-07-17 13:05:00,33.28,33.28,33.27,33.27,8859.0,32.6699,32.6699,32.66,32.66,8859.0
2018-07-17 13:10:00,33.27,33.28,33.26,33.27,3880.0,32.66,32.6699,32.6502,32.66,3880.0
2018-07-17 13:15:00,33.28,33.29,33.27,33.27,3518.0,32.6699,32.6797,32.66,32.66,3518.0
2018-07-17 13:20:00,33.28,33.28,33.26,33.26,2900.0,32.6699,32.6699,32.6502,32.6502,2900.0
2018-07-17 13:25:00,33.26,33.26,33.22,33.23,5008.0,32.6502,32.6502,32.611,32.6208,5008.0
2018-07-17 13:30:00,33.23,33.25,33.23,33.23,1800.0,32.6208,32.6404,32.6208,32.6208,1800.0
2018-07-17 13:35:00,33.23,33.24,33.23,33.24,1200.0,32.6208,32.6306,32.6208,32.6306,1200.0
2018-07-17 13:40:00,33.24,33.25,33.23,33.23,3092.0,32.6306,32.6404,32.6208,32.6208,3092.0
2018-07-17 13:45:00,33.24,33.25,33.23,33.23,4540.0,32.6306,32.6404,32.6208,32.6208,4540.0
2018-07-17 13:50:00,33.23,33.24,33.2,33.21,6757.0,32.6208,32.6306,32.5913,32.6011,6757.0
2018-07-17 13:55:00,33.22,33.22,33.2,33.2,4113.0,32.611,32.611,32.5913,32.5913,4113.0
2018-07-17 14:00:00,33.2,33.2,33.16,33.17,5585.0,32.5913,32.5913,32.5521,32.5619,5585.0
2018-07-17 14:05:00,33.17,33.17,33.16,33.16,1040.0,32.5619,32.5619,32.5521,32.5521,1040.0
2018-07-17 14:10:00,33.16,33.19,33.16,33.19,2843.0,32.5521,32.5815,32.5521,32.5815,2843.0
2018-07-17 14:15:00,33.19,33.19,33.17,33.18,4246.0,32.5815,32.5815,32.5619,32.5717,4246.0
2018-07-17 14:20:00,33.19,33.24,33.18,33.23,3700.0,32.5815,32.6306,32.5717,32.6208,3700.0
2018-07-17 14:25:00,33.23,33.26,33.23,33.25,6436.0,32.6208,32.6502,32.6208,32.6404,6436.0
2018-07-17 14:30:00,33.24,33.25,33.24,33.24,3300.0,32.6306,32.6404,32.6306,32.6306,3300.0
2018-07-17 14:35:00,33.25,33.25,33.21,33.22,6800.0,32.6404,32.6404,32.6011,32.611,6800.0
2018-07-17 14:40:00,33.22,33.23,33.21,33.22,1206.0,32.611,32.6208,32.6011,32.611,1206.0
2018-07-17 14:45:00,33.22,33.23,33.22,33.22,2888.0,32.611,32.6208,32.611,32.611,2888.0
2018-07-17 14:50:00,33.23,33.23,33.18,33.18,5011.0,32.6208,32.6208,32.5717,32.5717,5011.0
2018-07-17 14:55:00,33.18,33.2,33.18,33.19,3329.0,32.5717,32.5913,32.5717,32.5815,3329.0
2018-07-17 15:00:00,33.19,33.19,33.17,33.19,5180.0,32.5815,32.5815,32.5619,32.5815,5180.0
2018-07-17 15:05:00,33.19,33.22,33.19,33.21,3400.0,32.5815,32.611,32.5815,32.6011,3400.0
2018-07-17 15:10:00,33.22,33.22,33.21,33.21,4010.0,32.611,32.611,32.6011,32.6011,4010.0
2018-07-17 15:15:00,33.22,33.23,33.21,33.21,7644.0,32.611,32.6208,32.6011,32.6011,7644.0
2018-07-17 15:20:00,33.22,33.22,33.19,33.2,8279.0,32.611,32.611,32.5815,32.5913,8279.0
2018-07-17 15:25:00,33.2,33.23,33.2,33.21,9659.0,32.5913,32.6208,32.5913,32.6011,9659.0
2018-07-17 15:30:00,33.21,33.22,33.2,33.2,6000.0,32.6011,32.611,32.5913,32.5913,6000.0
2018-07-17 15:35:00,33.2,33.21,33.17,33.18,17125.0,32.5913,32.6011,32.5619,32.5717,17125.0
2018-07-17 15:40:00,33.18,33.22,33.18,33.2,12206.0,32.5717,32.611,32.5717,32.5913,12206.0
2018-07-17 15:45:00,33.18,33.19,33.17,33.18,21941.0,32.5717,32.5815,32.5619,32.5717,21941.0
2018-07-17 15:50:00,33.18,33.19,33.15,33.16,31032.0,32.5717,32.5815,32.5422,32.5521,31032.0
2018-07-17 15:55:00,33.16,33.21,33.16,33.19,97050.0,32.5521,32.6011,32.5521,32.5815,97050.0
2018-07-18 09:30:00,33.23,33.23,33.06,33.12,14006.0,32.6208,32.6208,32.4539,32.5128,14006.0
2018-07-18 09:35:00,33.14,33.14,33.02,33.12,22787.0,32.5324,32.5324,32.4146,32.5128,22787.0
2018-07-18 09:40:00,33.06,33.1,33.04,33.1,4310.0,32.4539,32.4932,32.4343,32.4932,4310.0
2018-07-18 09:45:00,33.08,33.13,33.04,33.13,9917.0,32.4735,32.5226,32.4343,32.5226,9917.0
2018-07-18 09:50:00,33.12,33.14,32.98,33.02,8449.0,32.5128,32.5324,32.3754,32.4146,8449.0
2018-07-18 09:55:00,33.01,33.01,32.94,32.96,7836.0,32.4048,32.4048,32.3361,32.3557,7836.0
2018-07-18 10:00:00,32.96,32.99,32.93,32.99,5584.0,32.3557,32.3852,32.3263,32.3852,5584.0
2018-07-18 10:05:00,32.99,32.99,32.93,32.94,2292.0,32.3852,32.3852,32.3263,32.3361,2292.0
2018-07-18 10:10:00,32.93,32.96,32.92,32.92,3300.0,32.3263,32.3557,32.3165,32.3165,3300.0
2018-07-18 10:15:00,32.9,32.92,32.87,32.89,5927.0,32.2968,32.3165,32.2674,32.287,5927.0
2018-07-18 10:20:00,32.91,32.91,32.88,32.9,4160.0,32.3066,32.3066,32.2772,32.2968,4160.0
2018-07-18 10:25:00,32.9,32.93,32.9,32.93,4535.0,32.2968,32.3263,32.2968,32.3263,4535.0
2018-07-18 10:30:00,32.93,32.93,32.85,32.85,10653.0,32.3263,32.3263,32.2477,32.2477,10653.0
2018-07-18 10:35:00,32.87,32.9,32.86,32.9,6612.0,32.2674,32.2968,32.2576,32.2968,6612.0
2018-07-18 10:40:00,32.91,32.95,32.91,32.95,5001.0,32.3066,32.3459,32.3066,32.3459,5001.0
2018-07-18 10:45:00,32.93,32.95,32.92,32.95,7341.0,32.3263,32.3459,32.3165,32.3459,7341.0
2018-07-18 10:50:00,32.93,32.98,32.92,32.98,3675.0,32.3263,32.3754,32.3165,32.3754,3675.0
2018-07-18 10:55:00,32.98,33.03,32.98,33.01,6838.0,32.3754,32.4244,32.3754,32.4048,6838.0
2018-07-18 11:00:00,33.03,33.04,33.02,33.02,4595.0,32.4244,32.4343,32.4146,32.4146,4595.0
2018-07-18 11:05:00,33.03,33.06,33.03,33.05,20029.0,32.4244,32.4539,32.4244,32.4441,20029.0
2018-07-18 11:10:00,33.05,33.1,33.04,33.1,19022.0,32.4441,32.4932,32.4343,32.4932,19022.0
2018-07-18 11:15:00,33.09,33.17,33.09,33.15,7055.0,32.4833,32.5619,32.4833,32.5422,7055.0
2018-07-18 11:20:00,33.14,33.15,33.13,33.13,2900.0,32.5324,32.5422,32.5226,32.5226,2900.0
2018-07-18 11:25:00,33.13,33.18,33.13,33.18,3338.0,32.5226,32.5717,32.5226,32.5717,3338.0
2018-07-18 11:30:00,33.17,33.18,33.16,33.18,9547.0,32.5619,32.5717,32.5521,32.5717,9547.0
2018-07-18 11:35:00,33.19,33.29,33.18,33.29,15170.0,32.5815,32.6797,32.5717,32.6797,15170.0
2018-07-18 11:40:00,33.28,33.29,33.27,33.27,5507.0,32.6699,32.6797,32.66,32.66,5507.0
2018-07-18 11:45:00,33.26,33.28,33.26,33.27,3298.0,32.6502,32.6699,32.6502,32.66,3298.0
2018-07-18 11:50:00,33.27,33.28,33.17,33.18,13714.0,32.66,32.6699,32.5619,32.5717,13714.0
2018-07-18 11:55:00,33.17,33.2,33.17,33.18,18958.0,32.5619,32.5913,32.5619,32.5717,18958.0
2018-07-18 12:00:00,33.2,33.2,33.17,33.18,14865.0,32.5913,32.5913,32.5619,32.5717,14865.0
2018-07-18 12:05:00,33.18,33.22,33.17,33.18,26616.0,32.5717,32.611,32.5619,32.5717,26616.0
2018-07-18 12:10:00,33.18,33.23,33.18,33.23,26577.0,32.5717,32.6208,32.5717,32.6208,26577.0
2018-07-18 12:15:00,33.23,33.27,33.22,33.25,5100.0,32.6208,32.66,32.611,32.6404,5100.0
2018-07-18 12:20:00,33.26,33.26,33.2,33.21,10625.0,32.6502,32.6502,32.5913,32.6011,10625.0
2018-07-18 12:25:00,33.22,33.22,33.21,33.21,1416.0,32.611,32.611,32.6011,32.6011,1416.0
2018-07-18 12:30:00,33.21,33.21,33.18,33.19,3200.0,32.6011,32.6011,32.5717,32.5815,3200.0
2018-07-18 12:35:00,33.18,33.19,33.17,33.18,3026.0,32.5717,32.5815,32.5619,32.5717,3026.0
2018-07-18 12:40:00,33.18,33.24,33.18,33.23,16632.0,32.5717,32.6306,32.5717,32.6208,16632.0
2018-07-18 12:45:00,33.22,33.25,33.22,33.24,2901.0,32.611,32.6404,32.611,32.6306,2901.0
2018-07-18 12:50:00,33.24,33.24,33.21,33.23,7389.0,32.6306,32.6306,32.6011,32.6208,7389.0
2018-07-18 12:55:00,33.22,33.23,33.21,33.23,3000.0,32.611,32.6208,32.6011,32.6208,3000.0
2018-07-18 13:00:00,33.23,33.26,33.23,33.25,4544.0,32.6208,32.6502,32.6208,32.6404,4544.0
2018-07-18 13:05:00,33.25,33.28,33.23,33.26,15770.0,32.6404,32.6699,32.6208,32.6502,15770.0
2018-07-18 13:10:00,33.26,33.26,33.21,33.21,3050.0,32.6502,32.6502,32.6011,32.6011,3050.0
2018-07-18 13:15:00,33.21,33.24,33.21,33.21,7387.0,32.6011,32.6306,32.6011,32.6011,7387.0
2018-07-18 13:20:00,33.21,33.23,33.21,33.23,880.0,32.6011,32.6208,32.6011,32.6208,880.0
2018-07-18 13:25:00,33.22,33.22,33.19,33.21,3012.0,32.611,32.611,32.5815,32.6011,3012.0
2018-07-18 13:30:00,33.21,33.21,33.17,33.19,1900.0,32.6011,32.6011,32.5619,32.5815,1900.0
2018-07-18 13:35:00,33.18,33.19,33.18,33.18,3680.0,32.5717,32.5815,32.5717,32.5717,3680.0
2018-07-18 13:40:00,33.18,33.2,33.18,33.18,3000.0,32.5717,32.5913,32.5717,32.5717,3000.0
2018-07-18 13:45:00,33.18,33.19,33.18,33.18,3011.0,32.5717,32.5815,32.5717,32.5717,3011.0
2018-07-18 13:50:00,33.16,33.16,33.11,33.12,4810.0,32.5521,32.5521,32.503,32.5128,4810.0
2018-07-18 13:55:00,33.13,33.15,33.12,33.14,2117.0,32.5226,32.5422,32.5128,32.5324,2117.0
2018-07-18 14:00:00,33.14,33.15,33.12,33.15,3900.0,32.5324,32.5422,32.5128,32.5422,3900.0
2018-07-18 14:05:00,33.14,33.15,33.13,33.13,4086.0,32.5324,32.5422,32.5226,32.5226,4086.0
2018-07-18 14:10:00,33.14,33.18,33.14,33.18,5200.0,32.5324,32.5717,32.5324,32.5717,5200.0
2018-07-18 14:15:00,33.18,33.18,33.17,33.18,1100.0,32.5717,32.5717,32.5619,32.5717,1100.0
2018-07-18 14:20:00,33.18,33.2,33.15,33.15,13596.0,32.5717,32.5913,32.5422,32.5422,13596.0
2018-07-18 14:25:00,33.15,33.17,33.15,33.17,5286.0,32.5422,32.5619,32.5422,32.5619,5286.0
2018-07-18 14:30:00,33.17,33.19,33.16,33.17,8035.0,32.5619,32.5815,32.5521,32.5619,8035.0
2018-07-18 14:35:00,33.17,33.19,33.14,33.19,24554.0,32.5619,32.5815,32.5324,32.5815,24554.0
2018-07-18 14:40:00,33.18,33.19,33.13,33.17,5467.0,32.5717,32.5815,32.5226,32.5619,5467.0
2018-07-18 14:45:00,33.17,33.19,33.17,33.18,3250.0,32.5619,32.5815,32.5619,32.5717,3250.0
2018-07-18 14:50:00,33.19,33.2,33.17,33.2,6384.0,32.5815,32.5913,32.5619,32.5913,6384.0
2018-07-18 14:55:00,33.2,33.2,33.18,33.18,5489.0,32.5913,32.5913,32.5717,32.5717,5489.0
2018-07-18 15:00:00,33.18,33.18,33.16,33.17,4215.0,32.5717,32.5717,32.5521,32.5619,4215.0
2018-07-18 15:05:00,33.16,33.16,33.14,33.14,7438.0,32.5521,32.5521,32.5324,32.5324,7438.0
2018-07-18 15:10:00,33.15,33.18,33.14,33.16,10924.0,32.5422,32.5717,32.5324,32.5521,10924.0
2018-07-18 15:15:00,33.16,33.18,33.16,33.18,3800.0,32.5521,32.5717,32.5521,32.5717,3800.0
2018-07-18 15:20:00,33.17,33.18,33.14,33.15,13586.0,32.5619,32.5717,32.5324,32.5422,13586.0
2018-07-18 15:25:00,33.15,33.16,33.14,33.14,6428.0,32.5422,32.5521,32.5324,32.5324,6428.0
2018-07-18 15:30:00,33.15,33.15,33.13,33.14,8265.0,32.5422,32.5422,32.5226,32.5324,8265.0
2018-07-18 15:35:00,33.15,33.19,33.14,33.19,12545.0,32.5422,32.5815,32.5324,32.5815,12545.0
2018-07-18 15:40:00,33.19,33.19,33.15,33.15,21250.0,32.5815,32.5815,32.5422,32.5422,21250.0
2018-07-18 15:45:00,33.15,33.22,33.14,33.22,29113.0,32.5422,32.611,32.5324,32.611,29113.0
2018-07-18 15:50:00,33.21,33.22,33.17,33.19,57386.0,32.6011,32.611,32.5619,32.5815,57386.0
2018-07-18 15:55:00,33.19,33.21,33.17,33.2,68168.0,32.5815,32.6011,32.5619,32.5913,68168.0
2018-07-19 09:30:00,33.11,33.12,33.07,33.11,11338.0,32.503,32.5128,32.4637,32.503,11338.0
2018-07-19 09:35:00,33.09,33.11,32.99,32.99,4810.0,32.4833,32.503,32.3852,32.3852,4810.0
2018-07-19 09:40:00,32.99,33.04,32.97,32.99,11020.0,32.3852,32.4343,32.3655,32.3852,11020.0
2018-07-19 09:45:00,32.96,32.98,32.88,32.88,15301.0,32.3557,32.3754,32.2772,32.2772,15301.0
2018-07-19 09:50:00,32.87,32.87,32.78,32.87,12366.0,32.2674,32.2674,32.179,32.2674,12366.0
2018-07-19 09:55:00,32.89,32.96,32.86,32.95,10922.0,32.287,32.3557,32.2576,32.3459,10922.0
2018-07-19 10:00:00,32.95,32.99,32.95,32.96,6032.0,32.3459,32.3852,32.3459,32.3557,6032.0
2018-07-19 10:05:00,32.97,33.0,32.96,33.0,6172.0,32.3655,32.395,32.3557,32.395,6172.0
2018-07-19 10:10:00,32.99,33.08,32.99,33.07,11205.0,32.3852,32.4735,32.3852,32.4637,11205.0
2018-07-19 10:15:00,33.06,33.06,33.0,33.04,5200.0,32.4539,32.4539,32.395,32.4343,5200.0
2018-07-19 10:20:00,33.04,33.04,32.96,32.97,6223.0,32.4343,32.4343,32.3557,32.3655,6223.0
2018-07-19 10:25:00,32.97,33.05,32.97,33.01,1877.0,32.3655,32.4441,32.3655,32.4048,1877.0
2018-07-19 10:30:00,33.0,33.03,32.96,33.03,2184.0,32.395,32.4244,32.3557,32.4244,2184.0
2018-07-19 10:35:00,33.04,33.06,33.04,33.06,4526.0,32.4343,32.4539,32.4343,32.4539,4526.0
2018-07-19 10:40:00,33.09,33.11,33.06,33.09,4900.0,32.4833,32.503,32.4539,32.4833,4900.0
2018-07-19 10:45:00,33.08,33.1,33.06,33.08,3938.0,32.4735,32.4932,32.4539,32.4735,3938.0
2018-07-19 10:50:00,33.09,33.11,33.08,33.1,5987.0,32.4833,32.503,32.4735,32.4932,5987.0
2018-07-19 10:55:00,33.11,33.15,33.1,33.12,6221.0,32.503,32.5422,32.4932,32.5128,6221.0
2018-07-19 11:00:00,33.1,33.14,33.09,33.09,5115.0,32.4932,32.5324,32.4833,32.4833,5115.0
2018-07-19 11:05:00,33.09,33.13,33.06,33.08,6060.0,32.4833,32.5226,32.4539,32.4735,6060.0
2018-07-19 11:10:00,33.07,33.11,33.07,33.11,9931.0,32.4637,32.503,32.4637,32.503,9931.0
2018-07-19 11:15:00,33.09,33.11,33.06,33.06,3100.0,32.4833,32.503,32.4539,32.4539,3100.0
2018-07-19 11:20:00,33.07,33.11,33.07,33.08,5346.0,32.4637,32.503,32.4637,32.4735,5346.0
2018-07-19 11:25:00,33.08,33.09,33.06,33.07,5712.0,32.4735,32.4833,32.4539,32.4637,5712.0
2018-07-19 11:30:00,33.07,33.13,33.07,33.13,5620.0,32.4637,32.5226,32.4637,32.5226,5620.0
2018-07-19 11:35:00,33.13,33.16,33.11,33.15,4990.0,32.5226,32.5521,32.503,32.5422,4990.0
2018-07-19 11:40:00,33.15,33.19,33.14,33.17,3779.0,32.5422,32.5815,32.5324,32.5619,3779.0
2018-07-19 11:45:00,33.17,33.22,33.17,33.19,6304.0,32.5619,32.611,32.5619,32.5815,6304.0
2018-07-19 11:50:00,33.19,33.19,33.11,33.12,8638.0,32.5815,32.5815,32.503,32.5128,8638.0
2018-07-19 11:55:00,33.11,33.15,33.11,33.13,6299.0,32.503,32.5422,32.503,32.5226,6299.0
2018-07-19 12:00:00,33.13,33.15,33.11,33.14,7030.0,32.5226,32.5422,32.503,32.5324,7030.0
2018-07-19 12:05:00,33.14,33.15,33.12,33.13,3778.0,32.5324,32.5422,32.5128,32.5226,3778.0
2018-07-19 12:10:00,33.13,33.13,33.08,33.09,3200.0,32.5226,32.5226,32.4735,32.4833,3200.0
2018-07-19 12:15:00,33.08,33.1,33.06,33.06,7746.0,32.4735,32.4932,32.4539,32.4539,7746.0
2018-07-19 12:20:00,33.07,33.08,33.05,33.05,8000.0,32.4637,32.4735,32.4441,32.4441,8000.0
2018-07-19 12:25:00,33.06,33.12,33.05,33.12,10460.0,32.4539,32.5128,32.4441,32.5128,10460.0
2018-07-19 12:30:00,33.12,33.12,33.1,33.1,1922.0,32.5128,32.5128,32.4932,32.4932,1922.0
2018-07-19 12:35:00,33.1,33.13,33.1,33.13,12890.0,32.4932,32.5226,32.4932,32.5226,12890.0
2018-07-19 12:40:00,33.12,33.17,33.12,33.17,5174.0,32.5128,32.5619,32.5128,32.5619,5174.0
2018-07-19 12:45:00,33.15,33.16,33.13,33.16,14864.0,32.5422,32.5521,32.5226,32.5521,14864.0
2018-07-19 12:50:00,33.14,33.17,33.13,33.17,4533.0,32.5324,32.5619,32.5226,32.5619,4533.0
2018-07-19 12:55:00,33.17,33.19,33.16,33.17,2235.0,32.5619,32.5815,32.5521,32.5619,2235.0
2018-07-19 13:00:00,33.18,33.21,33.09,33.11,7708.0,32.5717,32.6011,32.4833,32.503,7708.0
2018-07-19 13:05:00,33.11,33.16,33.11,33.14,2392.0,32.503,32.5521,32.503,32.5324,2392.0
2018-07-19 13:10:00,33.14,33.14,33.1,33.11,1900.0,32.5324,32.5324,32.4932,32.503,1900.0
2018-07-19 13:15:00,33.11,33.19,33.1,33.19,4196.0,32.503,32.5815,32.4932,32.5815,4196.0
2018-07-19 13:20:00,33.21,33.23,33.2,33.22,2100.0,32.6011,32.6208,32.5913,32.611,2100.0
2018-07-19 13:25:00,33.23,33.23,33.2,33.2,1044.0,32.6208,32.6208,32.5913,32.5913,1044.0
2018-07-19 13:30:00,33.21,33.21,33.18,33.19,1100.0,32.6011,32.6011,32.5717,32.5815,1100.0
2018-07-19 13:35:00,33.19,33.27,33.19,33.22,14837.0,32.5815,32.66,32.5815,32.611,14837.0
2018-07-19 13:40:00,33.23,33.24,33.23,33.23,9412.0,32.6208,32.6306,32.6208,32.6208,9412.0
2018-07-19 13:45:00,33.24,33.27,33.23,33.23,10555.0,32.6306,32.66,32.6208,32.6208,10555.0
2018-07-19 13:50:00,33.23,33.24,33.2,33.23,19102.0,32.6208,32.6306,32.5913,32.6208,19102.0
2018-07-19 13:55:00,33.25,33.27,33.23,33.25,3322.0,32.6404,32.66,32.6208,32.6404,3322.0
2018-07-19 14:00:00,33.25,33.3,33.25,33.26,6606.0,32.6404,32.6895,32.6404,32.6502,6606.0
2018-07-19 14:05:00,33.27,33.28,33.24,33.26,15736.0,32.66,32.6699,32.6306,32.6502,15736.0
2018-07-19 14:10:00,33.26,33.27,33.22,33.24,5694.0,32.6502,32.66,32.611,32.6306,5694.0
2018-07-19 14:15:00,33.23,33.24,33.23,33.23,1244.0,32.6208,32.6306,32.6208,32.6208,1244.0
2018-07-19 14:20:00,33.24,33.31,33.24,33.29,4311.0,32.6306,32.6993,32.6306,32.6797,4311.0
2018-07-19 14:25:00,33.29,33.34,33.28,33.34,2114.0,32.6797,32.7288,32.6699,32.7288,2114.0
2018-07-19 14:30:00,33.34,33.36,33.33,33.36,3389.0,32.7288,32.7484,32.7189,32.7484,3389.0
2018-07-19 14:35:00,33.34,33.35,33.34,33.34,3600.0,32.7288,32.7386,32.7288,32.7288,3600.0
2018-07-19 14:40:00,33.34,33.39,33.34,33.37,7818.0,32.7288,32.7778,32.7288,32.7582,7818.0
2018-07-19 14:45:00,33.39,33.42,33.36,33.39,54319.0,32.7778,32.8073,32.7484,32.7778,54319.0
2018-07-19 14:50:00,33.4,33.4,33.38,33.39,2200.0,32.7877,32.7877,32.768,32.7778,2200.0
2018-07-19 14:55:00,33.4,33.45,33.39,33.45,6110.0,32.7877,32.8367,32.7778,32.8367,6110.0
2018-07-19 15:00:00,33.44,33.48,33.43,33.45,7740.0,32.8269,32.8662,32.8171,32.8367,7740.0
2018-07-19 15:05:00,33.45,33.48,33.44,33.46,12940.0,32.8367,32.8662,32.8269,32.8466,12940.0
2018-07-19 15:10:00,33.46,33.48,33.44,33.45,17030.0,32.8466,32.8662,32.8269,32.8367,17030.0
2018-07-19 15:15:00,33.44,33.47,33.43,33.43,8046.0,32.8269,32.8564,32.8171,32.8171,8046.0
2018-07-19 15:20:00,33.43,33.44,33.42,33.42,9116.0,32.8171,32.8269,32.8073,32.8073,9116.0
2018-07-19 15:25:00,33.42,33.45,33.42,33.42,11875.0,32.8073,32.8367,32.8073,32.8073,11875.0
2018-07-19 15:30:00,33.42,33.43,33.39,33.43,16876.0,32.8073,32.8171,32.7778,32.8171,16876.0
2018-07-19 15:35:00,33.43,33.45,33.4,33.44,32454.0,32.8171,32.8367,32.7877,32.8269,32454.0
2018-07-19 15:40:00,33.44,33.45,33.43,33.45,33922.0,32.8269,32.8367,32.8171,32.8367,33922.0
2018-07-19 15:45:00,33.44,33.45,33.39,33.4,32073.0,32.8269,32.8367,32.7778,32.7877,32073.0
2018-07-19 15:50:00,33.4,33.41,33.37,33.38,37148.0,32.7877,32.7975,32.7582,32.768,37148.0
2018-07-19 15:55:00,33.38,33.41,33.37,33.4,68499.0,32.768,32.7975,32.7582,32.7877,68499.0
2018-07-20 09:30:00,33.28,33.32,33.15,33.32,34324.0,32.6699,32.7091,32.5422,32.7091,34324.0
2018-07-20 09:35:00,33.33,33.4,33.31,33.31,20820.0,32.7189,32.7877,32.6993,32.6993,20820.0
2018-07-20 09:40:00,33.32,33.47,33.32,33.41,27630.0,32.7091,32.8564,32.7091,32.7975,27630.0
2018-07-20 09:45:00,33.44,33.47,33.4,33.41,7632.0,32.8269,32.8564,32.7877,32.7975,7632.0
2018-07-20 09:50:00,33.41,33.41,33.36,33.39,3600.0,32.7975,32.7975,32.7484,32.7778,3600.0
2018-07-20 09:55:00,33.4,33.43,33.38,33.43,5201.0,32.7877,32.8171,32.768,32.8171,5201.0
2018-07-20 10:00:00,33.43,33.5,33.41,33.47,11590.0,32.8171,32.8858,32.7975,32.8564,11590.0
2018-07-20 10:05:00,33.47,33.62,33.47,33.59,63578.0,32.8564,33.0036,32.8564,32.9742,63578.0
2018-07-20 10:10:00,33.58,33.6,33.5,33.51,7884.0,32.9644,32.984,32.8858,32.8956,7884.0
2018-07-20 10:15:00,33.53,33.56,33.52,33.53,12555.0,32.9153,32.9447,32.9055,32.9153,12555.0
2018-07-20 10:20:00,33.54,33.56,33.52,33.52,4517.0,32.9251,32.9447,32.9055,32.9055,4517.0
2018-07-20 10:25:00,33.51,33.57,33.5,33.57,7309.0,32.8956,32.9545,32.8858,32.9545,7309.0
2018-07-20 10:30:00,33.57,33.57,33.53,33.54,4368.0,32.9545,32.9545,32.9153,32.9251,4368.0
2018-07-20 10:35:00,33.54,33.54,33.51,33.52,5900.0,32.9251,32.9251,32.8956,32.9055,5900.0
2018-07-20 10:40:00,33.52,33.52,33.46,33.46,3000.0,32.9055,32.9055,32.8466,32.8466,3000.0
2018-07-20 10:45:00,33.46,33.5,33.45,33.49,4340.0,32.8466,32.8858,32.8367,32.876,4340.0
2018-07-20 10:50:00,33.48,33.52,33.46,33.5,29619.0,32.8662,32.9055,32.8466,32.8858,29619.0
2018-07-20 10:55:00,33.5,33.53,33.46,33.53,8527.0,32.8858,32.9153,32.8466,32.9153,8527.0
2018-07-20 11:00:00,33.52,33.55,33.51,33.53,12410.0,32.9055,32.9349,32.8956,32.9153,12410.0
2018-07-20 11:05:00,33.54,33.54,33.47,33.51,4726.0,32.9251,32.9251,32.8564,32.8956,4726.0
2018-07-20 11:10:00,33.51,33.54,33.5,33.54,2600.0,32.8956,32.9251,32.8858,32.9251,2600.0
2018-07-20 11:15:00,33.54,33.58,33.53,33.56,15045.0,32.9251,32.9644,32.9153,32.9447,15045.0
2018-07-20 11:20:00,33.55,33.57,33.52,33.55,5794.0,32.9349,32.9545,32.9055,32.9349,5794.0
2018-07-20 11:25:00,33.55,33.55,33.51,33.53,3047.0,32.9349,32.9349,32.8956,32.9153,3047.0
2018-07-20 11:30:00,33.53,33.57,33.53,33.56,3510.0,32.9153,32.9545,32.9153,32.9447,3510.0
2018-07-20 11:35:00,33.56,33.58,33.55,33.56,2843.0,32.9447,32.9644,32.9349,32.9447,2843.0
2018-07-20 11:40:00,33.56,33.56,33.52,33.55,3511.0,32.9447,32.9447,32.9055,32.9349,3511.0
2018-07-20 11:45:00,33.56,33.56,33.54,33.56,1750.0,32.9447,32.9447,32.9251,32.9447,1750.0
2018-07-20 11:50:00,33.57,33.59,33.54,33.54,8500.0,32.9545,32.9742,32.9251,32.9251,8500.0
2018-07-20 11:55:00,33.52,33.53,33.5,33.53,4350.0,32.9055,32.9153,32.8858,32.9153,4350.0
2018-07-20 12:00:00,33.53,33.53,33.5,33.52,3300.0,32.9153,32.9153,32.8858,32.9055,3300.0
2018-07-20 12:05:00,33.52,33.57,33.52,33.55,7788.0,32.9055,32.9545,32.9055,32.9349,7788.0
2018-07-20 12:10:00,33.56,33.59,33.56,33.57,4900.0,32.9447,32.9742,32.9447,32.9545,4900.0
2018-07-20 12:15:00,33.57,33.57,33.56,33.56,800.0,32.9545,32.9545,32.9447,32.9447,800.0
2018-07-20 12:20:00,33.56,33.57,33.54,33.56,8501.0,32.9447,32.9545,32.9251,32.9447,8501.0
2018-07-20 12:25:00,33.55,33.58,33.55,33.58,1922.0,32.9349,32.9644,32.9349,32.9644,1922.0
2018-07-20 12:30:00,33.57,33.57,33.55,33.55,1604.0,32.9545,32.9545,32.9349,32.9349,1604.0
2018-07-20 12:35:00,33.55,33.56,33.54,33.56,2595.0,32.9349,32.9447,32.9251,32.9447,2595.0
2018-07-20 12:40:00,33.57,33.58,33.57,33.57,1538.0,32.9545,32.9644,32.9545,32.9545,1538.0
2018-07-20 12:45:00,33.56,33.58,33.56,33.57,2100.0,32.9447,32.9644,32.9447,32.9545,2100.0
2018-07-20 12:50:00,33.57,33.57,33.54,33.54,3435.0,32.9545,32.9545,32.9251,32.9251,3435.0
2018-07-20 12:55:00,33.54,33.54,33.51,33.52,2750.0,32.9251,32.9251,32.8956,32.9055,2750.0
2018-07-20 13:00:00,33.52,33.53,33.5,33.5,2200.0,32.9055,32.9153,32.8858,32.8858,2200.0
2018-07-20 13:05:00,33.5,33.51,33.46,33.47,17184.0,32.8858,32.8956,32.8466,32.8564,17184.0
2018-07-20 13:10:00,33.47,33.47,33.44,33.44,2277.0,32.8564,32.8564,32.8269,32.8269,2277.0
2018-07-20 13:15:00,33.43,33.45,33.4,33.4,7780.0,32.8171,32.8367,32.7877,32.7877,7780.0
2018-07-20 13:20:00,33.4,33.41,33.39,33.39,3960.0,32.7877,32.7975,32.7778,32.7778,3960.0
2018-07-20 13:25:00,33.39,33.39,33.35,33.36,5000.0,32.7778,32.7778,32.7386,32.7484,5000.0
2018-07-20 13:30:00,33.36,33.36,33.34,33.34,5017.0,32.7484,32.7484,32.7288,32.7288,5017.0
2018-07-20 13:35:00,33.35,33.38,33.35,33.38,6591.0,32.7386,32.768,32.7386,32.768,6591.0
2018-07-20 13:40:00,33.39,33.41,33.38,33.39,5222.0,32.7778,32.7975,32.768,32.7778,5222.0
2018-07-20 13:45:00,33.39,33.4,33.36,33.36,3520.0,32.7778,32.7877,32.7484,32.7484,3520.0
2018-07-20 13:50:00,33.37,33.39,33.37,33.39,6322.0,32.7582,32.7778,32.7582,32.7778,6322.0
2018-07-20 13:55:00,33.39,33.4,33.38,33.39,2900.0,32.7778,32.7877,32.768,32.7778,2900.0
2018-07-20 14:00:00,33.39,33.4,33.38,33.38,4100.0,32.7778,32.7877,32.768,32.768,4100.0
2018-07-20 14:05:00,33.39,33.4,33.36,33.36,7089.0,32.7778,32.7877,32.7484,32.7484,7089.0
2018-07-20 14:10:00,33.36,33.36,33.35,33.36,4100.0,32.7484,32.7484,32.7386,32.7484,4100.0
2018-07-20 14:15:00,33.35,33.38,33.35,33.36,8194.0,32.7386,32.768,32.7386,32.7484,8194.0
2018-07-20 14:20:00,33.37,33.37,33.34,33.36,4815.0,32.7582,32.7582,32.7288,32.7484,4815.0
2018-07-20 14:25:00,33.36,33.36,33.35,33.36,3900.0,32.7484,32.7484,32.7386,32.7484,3900.0
2018-07-20 14:30:00,33.37,33.37,33.35,33.36,6392.0,32.7582,32.7582,32.7386,32.7484,6392.0
2018-07-20 14:35:00,33.36,33.38,33.34,33.37,11152.0,32.7484,32.768,32.7288,32.7582,11152.0
2018-07-20 14:40:00,33.36,33.38,33.36,33.36,4129.0,32.7484,32.768,32.7484,32.7484,4129.0
2018-07-20 14:45:00,33.37,33.37,33.36,33.37,1300.0,32.7582,32.7582,32.7484,32.7582,1300.0
2018-07-20 14:50:00,33.37,33.38,33.37,33.37,1077.0,32.7582,32.768,32.7582,32.7582,1077.0
2018-07-20 14:55:00,33.38,33.38,33.36,33.37,1301.0,32.768,32.768,32.7484,32.7582,1301.0
2018-07-20 15:00:00,33.36,33.39,33.35,33.39,10248.0,32.7484,32.7778,32.7386,32.7778,10248.0
2018-07-20 15:05:00,33.38,33.39,33.37,33.37,3181.0,32.768,32.7778,32.7582,32.7582,3181.0
2018-07-20 15:10:00,33.37,33.37,33.35,33.37,2119.0,32.7582,32.7582,32.7386,32.7582,2119.0
2018-07-20 15:15:00,33.36,33.36,33.32,33.34,7302.0,32.7484,32.7484,32.7091,32.7288,7302.0
2018-07-20 15:20:00,33.33,33.33,33.28,33.28,4570.0,32.7189,32.7189,32.6699,32.6699,4570.0
2018-07-20 15:25:00,33.29,33.29,33.26,33.26,2734.0,32.6797,32.6797,32.6502,32.6502,2734.0
2018-07-20 15:30:00,33.28,33.3,33.27,33.3,11120.0,32.6699,32.6895,32.66,32.6895,11120.0
2018-07-20 15:35:00,33.31,33.32,33.29,33.32,10014.0,32.6993,32.7091,32.6797,32.7091,10014.0
2018-07-20 15:40:00,33.32,33.36,33.31,33.36,13176.0,32.7091,32.7484,32.6993,32.7484,13176.0
2018-07-20 15:45:00,33.36,33.37,33.3,33.3,22900.0,32.7484,32.7582,32.6895,32.6895,22900.0
2018-07-20 15:50:00,33.3,33.3,33.25,33.25,34591.0,32.6895,32.6895,32.6404,32.6404,34591.0
2018-07-20 15:55:00,33.25,33.28,33.24,33.28,40005.0,32.6404,32.6699,32.6306,32.6699,40005.0
2018-07-23 09:30:00,33.07,33.2,32.97,33.0,27111.0,32.4637,32.5913,32.3655,32.395,27111.0
2018-07-23 09:35:00,32.98,33.08,32.93,33.02,8289.0,32.3754,32.4735,32.3263,32.4146,8289.0
2018-07-23 09:40:00,32.99,32.99,32.9,32.97,5575.0,32.3852,32.3852,32.2968,32.3655,5575.0
2018-07-23 09:45:00,32.95,32.97,32.91,32.92,4043.0,32.3459,32.3655,32.3066,32.3165,4043.0
2018-07-23 09:50:00,32.91,33.0,32.91,32.94,4701.0,32.3066,32.395,32.3066,32.3361,4701.0
2018-07-23 09:55:00,32.96,32.96,32.92,32.96,4079.0,32.3557,32.3557,32.3165,32.3557,4079.0
2018-07-23 10:00:00,32.96,32.98,32.88,32.97,7157.0,32.3557,32.3754,32.2772,32.3655,7157.0
2018-07-23 10:05:00,32.96,32.96,32.8,32.82,19494.0,32.3557,32.3557,32.1987,32.2183,19494.0
2018-07-23 10:10:00,32.81,32.9,32.77,32.85,19132.0,32.2085,32.2968,32.1692,32.2477,19132.0
2018-07-23 10:15:00,32.84,32.86,32.8,32.82,5900.0,32.2379,32.2576,32.1987,32.2183,5900.0
2018-07-23 10:20:00,32.81,32.86,32.77,32.82,3325.0,32.2085,32.2576,32.1692,32.2183,3325.0
2018-07-23 10:25:00,32.82,32.82,32.77,32.77,9506.0,32.2183,32.2183,32.1692,32.1692,9506.0
2018-07-23 10:30:00,32.78,32.86,32.77,32.85,12896.0,32.179,32.2576,32.1692,32.2477,12896.0
2018-07-23 10:35:00,32.84,32.87,32.8,32.84,10671.0,32.2379,32.2674,32.1987,32.2379,10671.0
2018-07-23 10:40:00,32.84,32.85,32.79,32.82,10442.0,32.2379,32.2477,32.1888,32.2183,10442.0
2018-07-23 10:45:00,32.82,32.84,32.8,32.83,2051.0,32.2183,32.2379,32.1987,32.2281,2051.0
2018-07-23 10:50:00,32.83,32.83,32.8,32.82,3100.0,32.2281,32.2281,32.1987,32.2183,3100.0
2018-07-23 10:55:00,32.79,32.79,32.72,32.75,7800.0,32.1888,32.1888,32.1201,32.1496,7800.0
2018-07-23 11:00:00,32.76,32.79,32.76,32.77,3400.0,32.1594,32.1888,32.1594,32.1692,3400.0
2018-07-23 11:05:00,32.77,32.78,32.75,32.75,2874.0,32.1692,32.179,32.1496,32.1496,2874.0
2018-07-23 11:10:00,32.77,32.83,32.75,32.81,51935.0,32.1692,32.2281,32.1496,32.2085,51935.0
2018-07-23 11:15:00,32.8,32.91,32.77,32.91,48622.0,32.1987,32.3066,32.1692,32.3066,48622.0
2018-07-23 11:20:00,32.9,33.09,32.88,33.01,163447.0,32.2968,32.4833,32.2772,32.4048,163447.0
2018-07-23 11:25:00,33.01,33.02,32.97,32.97,29308.0,32.4048,32.4146,32.3655,32.3655,29308.0
2018-07-23 11:30:00,32.97,33.0,32.96,33.0,6198.0,32.3655,32.395,32.3557,32.395,6198.0
2018-07-23 11:35:00,33.0,33.05,33.0,33.02,8007.0,32.395,32.4441,32.395,32.4146,8007.0
2018-07-23 11:40:00,33.03,33.03,32.98,32.99,3831.0,32.4244,32.4244,32.3754,32.3852,3831.0
2018-07-23 11:45:00,32.99,33.02,32.99,33.01,4726.0,32.3852,32.4146,32.3852,32.4048,4726.0
2018-07-23 11:50:00,33.02,33.03,32.98,33.03,21133.0,32.4146,32.4244,32.3754,32.4244,21133.0
2018-07-23 11:55:00,33.02,33.07,33.01,33.06,29753.0,32.4146,32.4637,32.4048,32.4539,29753.0
2018-07-23 12:00:00,33.04,33.06,33.01,33.05,21060.0,32.4343,32.4539,32.4048,32.4441,21060.0
2018-07-23 12:05:00,33.05,33.06,33.03,33.04,3695.0,32.4441,32.4539,32.4244,32.4343,3695.0
2018-07-23 12:10:00,33.05,33.06,33.03,33.04,10708.0,32.4441,32.4539,32.4244,32.4343,10708.0
2018-07-23 12:15:00,33.05,33.06,33.02,33.02,3065.0,32.4441,32.4539,32.4146,32.4146,3065.0
2018-07-23 12:20:00,33.03,33.08,33.03,33.07,3650.0,32.4244,32.4735,32.4244,32.4637,3650.0
2018-07-23 12:25:00,33.08,33.08,33.06,33.06,5355.0,32.4735,32.4735,32.4539,32.4539,5355.0
2018-07-23 12:30:00,33.07,33.07,33.05,33.07,7532.0,32.4637,32.4637,32.4441,32.4637,7532.0
2018-07-23 12:35:00,33.07,33.08,33.06,33.07,7440.0,32.4637,32.4735,32.4539,32.4637,7440.0
2018-07-23 12:40:00,33.08,33.08,33.02,33.07,15186.0,32.4735,32.4735,32.4146,32.4637,15186.0
2018-07-23 12:45:00,33.07,33.08,33.05,33.05,9983.0,32.4637,32.4735,32.4441,32.4441,9983.0
2018-07-23 12:50:00,33.06,33.07,33.04,33.05,7541.0,32.4539,32.4637,32.4343,32.4441,7541.0
2018-07-23 12:55:00,33.06,33.06,33.05,33.06,8411.0,32.4539,32.4539,32.4441,32.4539,8411.0
2018-07-23 13:00:00,33.05,33.09,33.04,33.08,20525.0,32.4441,32.4833,32.4343,32.4735,20525.0
2018-07-23 13:05:00,33.08,33.11,33.08,33.1,4342.0,32.4735,32.503,32.4735,32.4932,4342.0
2018-07-23 13:10:00,33.1,33.12,33.09,33.11,2200.0,32.4932,32.5128,32.4833,32.503,2200.0
2018-07-23 13:15:00,33.11,33.11,33.08,33.11,3264.0,32.503,32.503,32.4735,32.503,3264.0
2018-07-23 13:20:00,33.1,33.1,33.06,33.06,4158.0,32.4932,32.4932,32.4539,32.4539,4158.0
2018-07-23 13:25:00,33.07,33.09,33.06,33.08,2543.0,32.4637,32.4833,32.4539,32.4735,2543.0
2018-07-23 13:30:00,33.08,33.08,33.06,33.08,3600.0,32.4735,32.4735,32.4539,32.4735,3600.0
2018-07-23 13:35:00,33.07,33.1,33.07,33.08,3600.0,32.4637,32.4932,32.4637,32.4735,3600.0
2018-07-23 13:40:00,33.08,33.09,33.07,33.08,13200.0,32.4735,32.4833,32.4637,32.4735,13200.0
2018-07-23 13:45:00,33.07,33.07,33.04,33.06,2453.0,32.4637,32.4637,32.4343,32.4539,2453.0
2018-07-23 13:50:00,33.06,33.06,33.05,33.06,1089.0,32.4539,32.4539,32.4441,32.4539,1089.0
2018-07-23 13:55:00,33.06,33.06,33.05,33.05,2555.0,32.4539,32.4539,32.4441,32.4441,2555.0
2018-07-23 14:00:00,33.05,33.07,33.04,33.07,9429.0,32.4441,32.4637,32.4343,32.4637,9429.0
2018-07-23 14:05:00,33.06,33.07,33.04,33.04,8243.0,32.4539,32.4637,32.4343,32.4343,8243.0
2018-07-23 14:10:00,33.04,33.05,33.03,33.04,3491.0,32.4343,32.4441,32.4244,32.4343,3491.0
2018-07-23 14:15:00,33.03,33.04,33.03,33.04,1798.0,32.4244,32.4343,32.4244,32.4343,1798.0
2018-07-23 14:20:00,33.04,33.06,33.04,33.05,9232.0,32.4343,32.4539,32.4343,32.4441,9232.0
2018-07-23 14:25:00,33.04,33.04,33.02,33.02,5053.0,32.4343,32.4343,32.4146,32.4146,5053.0
2018-07-23 14:30:00,33.02,33.02,33.0,33.0,1864.0,32.4146,32.4146,32.395,32.395,1864.0
2018-07-23 14:35:00,33.0,33.02,32.99,33.02,2300.0,32.395,32.4146,32.3852,32.4146,2300.0
2018-07-23 14:40:00,33.01,33.03,33.01,33.03,3100.0,32.4048,32.4244,32.4048,32.4244,3100.0
2018-07-23 14:45:00,33.03,33.05,33.01,33.01,20623.0,32.4244,32.4441,32.4048,32.4048,20623.0
2018-07-23 14:50:00,33.0,33.01,32.99,33.0,2857.0,32.395,32.4048,32.3852,32.395,2857.0
2018-07-23 14:55:00,32.99,33.0,32.97,32.97,2052.0,32.3852,32.395,32.3655,32.3655,2052.0
2018-07-23 15:00:00,32.97,32.97,32.94,32.94,3465.0,32.3655,32.3655,32.3361,32.3361,3465.0
2018-07-23 15:05:00,32.93,32.94,32.92,32.92,7789.0,32.3263,32.3361,32.3165,32.3165,7789.0
2018-07-23 15:10:00,32.92,32.92,32.82,32.84,27957.0,32.3165,32.3165,32.2183,32.2379,27957.0
2018-07-23 15:15:00,32.85,32.88,32.84,32.84,9402.0,32.2477,32.2772,32.2379,32.2379,9402.0
2018-07-23 15:20:00,32.85,32.86,32.84,32.84,3169.0,32.2477,32.2576,32.2379,32.2379,3169.0
2018-07-23 15:25:00,32.84,32.85,32.83,32.85,5683.0,32.2379,32.2477,32.2281,32.2477,5683.0
2018-07-23 15:30:00,32.85,32.85,32.79,32.82,24594.0,32.2477,32.2477,32.1888,32.2183,24594.0
2018-07-23 15:35:00,32.82,32.83,32.8,32.81,10503.0,32.2183,32.2281,32.1987,32.2085,10503.0
2018-07-23 15:40:00,32.81,32.81,32.77,32.77,10387.0,32.2085,32.2085,32.1692,32.1692,10387.0
2018-07-23 15:45:00,32.77,32.84,32.76,32.84,34256.0,32.1692,32.2379,32.1594,32.2379,34256.0
2018-07-23 15:50:00,32.84,32.85,32.83,32.85,26492.0,32.2379,32.2477,32.2281,32.2477,26492.0
2018-07-23 15:55:00,32.85,32.85,32.82,32.83,48046.0,32.2477,32.2477,32.2183,32.2281,48046.0
2018-07-24 09:30:00,33.05,33.13,32.99,33.12,12642.0,32.4441,32.5226,32.3852,32.5128,12642.0
2018-07-24 09:35:00,33.11,33.2,33.06,33.19,9600.0,32.503,32.5913,32.4539,32.5815,9600.0
2018-07-24 09:40:00,33.2,33.24,33.15,33.15,5426.0,32.5913,32.6306,32.5422,32.5422,5426.0
2018-07-24 09:45:00,33.13,33.2,33.08,33.16,50029.0,32.5226,32.5913,32.4735,32.5521,50029.0
2018-07-24 09:50:00,33.16,33.23,33.13,33.22,42680.0,32.5521,32.6208,32.5226,32.611,42680.0
2018-07-24 09:55:00,33.23,33.24,33.14,33.16,5400.0,32.6208,32.6306,32.5324,32.5521,5400.0
2018-07-24 10:00:00,33.16,33.19,33.15,33.16,2894.0,32.5521,32.5815,32.5422,32.5521,2894.0
2018-07-24 10:05:00,33.15,33.18,33.14,33.18,3721.0,32.5422,32.5717,32.5324,32.5717,3721.0
2018-07-24 10:10:00,33.18,33.28,33.18,33.28,8995.0,32.5717,32.6699,32.5717,32.6699,8995.0
2018-07-24 10:15:00,33.31,33.31,33.26,33.29,4495.0,32.6993,32.6993,32.6502,32.6797,4495.0
2018-07-24 10:20:00,33.3,33.34,33.27,33.34,3668.0,32.6895,32.7288,32.66,32.7288,3668.0
2018-07-24 10:25:00,33.35,33.36,33.29,33.29,5513.0,32.7386,32.7484,32.6797,32.6797,5513.0
2018-07-24 10:30:00,33.28,33.32,33.28,33.32,3568.0,32.6699,32.7091,32.6699,32.7091,3568.0
2018-07-24 10:35:00,33.32,33.34,33.3,33.3,3896.0,32.7091,32.7288,32.6895,32.6895,3896.0
2018-07-24 10:40:00,33.29,33.32,33.29,33.3,2427.0,32.6797,32.7091,32.6797,32.6895,2427.0
2018-07-24 10:45:00,33.3,33.34,33.3,33.33,2700.0,32.6895,32.7288,32.6895,32.7189,2700.0
2018-07-24 10:50:00,33.34,33.34,33.29,33.29,3600.0,32.7288,32.7288,32.6797,32.6797,3600.0
2018-07-24 10:55:00,33.29,33.29,33.27,33.27,2300.0,32.6797,32.6797,32.66,32.66,2300.0
2018-07-24 11:00:00,33.27,33.27,33.2,33.2,3500.0,32.66,32.66,32.5913,32.5913,3500.0
2018-07-24 11:05:00,33.2,33.25,33.16,33.24,48867.0,32.5913,32.6404,32.5521,32.6306,48867.0
2018-07-24 11:10:00,33.23,33.27,33.2,33.27,69204.0,32.6208,32.66,32.5913,32.66,69204.0
2018-07-24 11:15:00,33.27,33.27,33.22,33.23,11914.0,32.66,32.66,32.611,32.6208,11914.0
2018-07-24 11:20:00,33.23,33.23,33.18,33.19,13207.0,32.6208,32.6208,32.5717,32.5815,13207.0
2018-07-24 11:25:00,33.19,33.24,33.18,33.22,8800.0,32.5815,32.6306,32.5717,32.611,8800.0
2018-07-24 11:30:00,33.22,33.24,33.17,33.17,7505.0,32.611,32.6306,32.5619,32.5619,7505.0
2018-07-24 11:35:00,33.17,33.17,33.12,33.14,3700.0,32.5619,32.5619,32.5128,32.5324,3700.0
2018-07-24 11:40:00,33.15,33.19,33.15,33.19,3500.0,32.5422,32.5815,32.5422,32.5815,3500.0
2018-07-24 11:45:00,33.18,33.18,33.11,33.13,13288.0,32.5717,32.5717,32.503,32.5226,13288.0
2018-07-24 11:50:00,33.12,33.14,33.08,33.12,16193.0,32.5128,32.5324,32.4735,32.5128,16193.0
2018-07-24 11:55:00,33.12,33.14,33.1,33.14,7408.0,32.5128,32.5324,32.4932,32.5324,7408.0
2018-07-24 12:00:00,33.13,33.14,33.11,33.12,11700.0,32.5226,32.5324,32.503,32.5128,11700.0
2018-07-24 12:05:00,33.12,33.15,33.09,33.13,6481.0,32.5128,32.5422,32.4833,32.5226,6481.0
2018-07-24 12:10:00,33.13,33.15,33.13,33.14,2600.0,32.5226,32.5422,32.5226,32.5324,2600.0
2018-07-24 12:15:00,33.14,33.15,33.13,33.15,13363.0,32.5324,32.5422,32.5226,32.5422,13363.0
2018-07-24 12:20:00,33.16,33.17,33.14,33.17,7066.0,32.5521,32.5619,32.5324,32.5619,7066.0
2018-07-24 12:25:00,33.16,33.16,33.14,33.15,8109.0,32.5521,32.5521,32.5324,32.5422,8109.0
2018-07-24 12:30:00,33.14,33.16,33.14,33.16,5746.0,32.5324,32.5521,32.5324,32.5521,5746.0
2018-07-24 12:35:00,33.15,33.15,33.13,33.13,2300.0,32.5422,32.5422,32.5226,32.5226,2300.0
2018-07-24 12:40:00,33.12,33.12,33.07,33.09,9188.0,32.5128,32.5128,32.4637,32.4833,9188.0
2018-07-24 12:45:00,33.1,33.12,33.08,33.08,3252.0,32.4932,32.5128,32.4735,32.4735,3252.0
2018-07-24 12:50:00,33.06,33.06,33.02,33.02,1885.0,32.4539,32.4539,32.4146,32.4146,1885.0
2018-07-24 12:55:00,33.02,33.05,33.02,33.04,5356.0,32.4146,32.4441,32.4146,32.4343,5356.0
2018-07-24 13:00:00,33.05,33.07,33.05,33.07,2512.0,32.4441,32.4637,32.4441,32.4637,2512.0
2018-07-24 13:05:00,33.06,33.12,33.06,33.12,5043.0,32.4539,32.5128,32.4539,32.5128,5043.0
2018-07-24 13:10:00,33.11,33.12,33.1,33.11,2214.0,32.503,32.5128,32.4932,32.503,2214.0
2018-07-24 13:15:00,33.11,33.11,33.05,33.05,3892.0,32.503,32.503,32.4441,32.4441,3892.0
2018-07-24 13:20:00,33.05,33.06,33.04,33.04,1300.0,32.4441,32.4539,32.4343,32.4343,1300.0
2018-07-24 13:25:00,33.05,33.05,32.99,33.0,2500.0,32.4441,32.4441,32.3852,32.395,2500.0
2018-07-24 13:30:00,32.99,33.0,32.93,32.97,5942.0,32.3852,32.395,32.3263,32.3655,5942.0
2018-07-24 13:35:00,32.98,32.98,32.94,32.95,4905.0,32.3754,32.3754,32.3361,32.3459,4905.0
2018-07-24 13:40:00,32.95,32.99,32.95,32.99,5229.0,32.3459,32.3852,32.3459,32.3852,5229.0
2018-07-24 13:45:00,32.99,33.02,32.96,33.02,5070.0,32.3852,32.4146,32.3557,32.4146,5070.0
2018-07-24 13:50:00,33.02,33.03,32.98,33.0,3304.0,32.4146,32.4244,32.3754,32.395,3304.0
2018-07-24 13:55:00,33.0,33.02,32.98,33.01,3600.0,32.395,32.4146,32.3754,32.4048,3600.0
2018-07-24 14:00:00,33.0,33.02,32.99,32.99,4079.0,32.395,32.4146,32.3852,32.3852,4079.0
2018-07-24 14:05:00,32.98,32.99,32.96,32.96,2172.0,32.3754,32.3852,32.3557,32.3557,2172.0
2018-07-24 14:10:00,32.96,32.97,32.95,32.95,5544.0,32.3557,32.3655,32.3459,32.3459,5544.0
2018-07-24 14:15:00,32.94,32.97,32.93,32.96,3891.0,32.3361,32.3655,32.3263,32.3557,3891.0
2018-07-24 14:20:00,32.96,32.96,32.93,32.93,4951.0,32.3557,32.3557,32.3263,32.3263,4951.0
2018-07-24 14:25:00,32.93,32.94,32.91,32.92,2737.0,32.3263,32.3361,32.3066,32.3165,2737.0
2018-07-24 14:30:00,32.91,32.93,32.88,32.93,4998.0,32.3066,32.3263,32.2772,32.3263,4998.0
2018-07-24 14:35:00,32.92,32.94,32.91,32.91,11334.0,32.3165,32.3361,32.3066,32.3066,11334.0
2018-07-24 14:40:00,32.91,32.95,32.9,32.94,5591.0,32.3066,32.3459,32.2968,32.3361,5591.0
2018-07-24 14:45:00,32.95,32.97,32.94,32.95,5263.0,32.3459,32.3655,32.3361,32.3459,5263.0
2018-07-24 14:50:00,32.95,32.95,32.9,32.93,17660.0,32.3459,32.3459,32.2968,32.3263,17660.0
2018-07-24 14:55:00,32.92,32.98,32.92,32.97,6211.0,32.3165,32.3754,32.3165,32.3655,6211.0
2018-07-24 15:00:00,32.97,32.98,32.96,32.97,6028.0,32.3655,32.3754,32.3557,32.3655,6028.0
2018-07-24 15:05:00,32.98,33.02,32.97,33.01,10861.0,32.3754,32.4146,32.3655,32.4048,10861.0
2018-07-24 15:10:00,33.01,33.02,33.0,33.02,9116.0,32.4048,32.4146,32.395,32.4146,9116.0
2018-07-24 15:15:00,33.02,33.06,33.02,33.04,19178.0,32.4146,32.4539,32.4146,32.4343,19178.0
2018-07-24 15:20:00,33.04,33.04,33.0,33.01,4549.0,32.4343,32.4343,32.395,32.4048,4549.0
2018-07-24 15:25:00,33.01,33.03,32.99,33.02,16309.0,32.4048,32.4244,32.3852,32.4146,16309.0
2018-07-24 15:30:00,33.02,33.04,33.01,33.04,12705.0,32.4146,32.4343,32.4048,32.4343,12705.0
2018-07-24 15:35:00,33.04,33.04,33.01,33.01,11997.0,32.4343,32.4343,32.4048,32.4048,11997.0
2018-07-24 15:40:00,33.02,33.03,33.01,33.03,17746.0,32.4146,32.4244,32.4048,32.4244,17746.0
2018-07-24 15:45:00,33.03,33.03,33.01,33.02,25531.0,32.4244,32.4244,32.4048,32.4146,25531.0
2018-07-24 15:50:00,33.03,33.06,33.03,33.05,17311.0,32.4244,32.4539,32.4244,32.4441,17311.0
2018-07-24 15:55:00,33.06,33.07,33.04,33.06,69168.0,32.4539,32.4637,32.4343,32.4539,69168.0
2018-07-25 09:30:00,32.61,33.05,32.61,32.99,21702.0,32.0121,32.4441,32.0121,32.3852,21702.0
2018-07-25 09:35:00,33.02,33.17,33.01,33.16,29296.0,32.4146,32.5619,32.4048,32.5521,29296.0
2018-07-25 09:40:00,33.17,33.24,33.08,33.18,15378.0,32.5619,32.6306,32.4735,32.5717,15378.0
2018-07-25 09:45:00,33.23,33.39,33.22,33.38,11170.0,32.6208,32.7778,32.611,32.768,11170.0
2018-07-25 09:50:00,33.39,33.46,33.38,33.45,24477.0,32.7778,32.8466,32.768,32.8367,24477.0
2018-07-25 09:55:00,33.45,33.45,33.36,33.36,18394.0,32.8367,32.8367,32.7484,32.7484,18394.0
2018-07-25 10:00:00,33.36,33.37,33.32,33.34,13826.0,32.7484,32.7582,32.7091,32.7288,13826.0
2018-07-25 10:05:00,33.33,33.34,33.23,33.23,19043.0,32.7189,32.7288,32.6208,32.6208,19043.0
2018-07-25 10:10:00,33.24,33.29,33.23,33.27,38274.0,32.6306,32.6797,32.6208,32.66,38274.0
2018-07-25 10:15:00,33.28,33.28,33.23,33.26,50293.0,32.6699,32.6699,32.6208,32.6502,50293.0
2018-07-25 10:20:00,33.26,33.27,33.23,33.23,10947.0,32.6502,32.66,32.6208,32.6208,10947.0
2018-07-25 10:25:00,33.24,33.26,33.23,33.25,34388.0,32.6306,32.6502,32.6208,32.6404,34388.0
2018-07-25 10:30:00,33.26,33.28,33.25,33.27,28883.0,32.6502,32.6699,32.6404,32.66,28883.0
2018-07-25 10:35:00,33.26,33.26,33.22,33.24,20031.0,32.6502,32.6502,32.611,32.6306,20031.0
2018-07-25 10:40:00,33.23,33.24,33.04,33.04,38760.0,32.6208,32.6306,32.4343,32.4343,38760.0
2018-07-25 10:45:00,33.05,33.05,32.9,32.9,7679.0,32.4441,32.4441,32.2968,32.2968,7679.0
2018-07-25 10:50:00,32.91,32.96,32.9,32.91,5400.0,32.3066,32.3557,32.2968,32.3066,5400.0
2018-07-25 10:55:00,32.91,32.93,32.89,32.93,8119.0,32.3066,32.3263,32.287,32.3263,8119.0
2018-07-25 11:00:00,32.94,32.95,32.92,32.94,9008.0,32.3361,32.3459,32.3165,32.3361,9008.0
2018-07-25 11:05:00,32.94,32.94,32.89,32.92,9716.0,32.3361,32.3361,32.287,32.3165,9716.0
2018-07-25 11:10:00,32.91,32.99,32.91,32.99,14306.0,32.3066,32.3852,32.3066,32.3852,14306.0
2018-07-25 11:15:00,32.99,33.07,32.98,33.06,11918.0,32.3852,32.4637,32.3754,32.4539,11918.0
2018-07-25 11:20:00,33.05,33.17,33.05,33.16,39929.0,32.4441,32.5619,32.4441,32.5521,39929.0
2018-07-25 11:25:00,33.15,33.2,33.14,33.19,17542.0,32.5422,32.5913,32.5324,32.5815,17542.0
2018-07-25 11:30:00,33.2,33.21,33.14,33.15,19278.0,32.5913,32.6011,32.5324,32.5422,19278.0
2018-07-25 11:35:00,33.15,33.16,33.13,33.14,18800.0,32.5422,32.5521,32.5226,32.5324,18800.0
2018-07-25 11:40:00,33.14,33.18,33.13,33.18,29080.0,32.5324,32.5717,32.5226,32.5717,29080.0
2018-07-25 11:45:00,33.18,33.32,33.18,33.29,26587.0,32.5717,32.7091,32.5717,32.6797,26587.0
2018-07-25 11:50:00,33.3,33.3,33.25,33.3,10200.0,32.6895,32.6895,32.6404,32.6895,10200.0
2018-07-25 11:55:00,33.3,33.36,33.3,33.35,33500.0,32.6895,32.7484,32.6895,32.7386,33500.0
2018-07-25 12:00:00,33.36,33.37,33.26,33.26,9679.0,32.7484,32.7582,32.6502,32.6502,9679.0
2018-07-25 12:05:00,33.26,33.3,33.25,33.27,18465.0,32.6502,32.6895,32.6404,32.66,18465.0
2018-07-25 12:10:00,33.27,33.33,33.27,33.28,23917.0,32.66,32.7189,32.66,32.6699,23917.0
2018-07-25 12:15:00,33.27,33.27,33.25,33.27,17800.0,32.66,32.66,32.6404,32.66,17800.0
2018-07-25 12:20:00,33.28,33.29,33.21,33.21,8739.0,32.6699,32.6797,32.6011,32.6011,8739.0
2018-07-25 12:25:00,33.22,33.25,33.21,33.23,8114.0,32.611,32.6404,32.6011,32.6208,8114.0
2018-07-25 12:30:00,33.22,33.23,33.21,33.22,3300.0,32.611,32.6208,32.6011,32.611,3300.0
2018-07-25 12:35:00,33.23,33.26,33.23,33.26,5654.0,32.6208,32.6502,32.6208,32.6502,5654.0
2018-07-25 12:40:00,33.26,33.29,33.25,33.29,8322.0,32.6502,32.6797,32.6404,32.6797,8322.0
2018-07-25 12:45:00,33.29,33.34,33.28,33.33,30333.0,32.6797,32.7288,32.6699,32.7189,30333.0
2018-07-25 12:50:00,33.33,33.34,33.32,33.34,8887.0,32.7189,32.7288,32.7091,32.7288,8887.0
2018-07-25 12:55:00,33.34,33.36,33.33,33.36,26398.0,32.7288,32.7484,32.7189,32.7484,26398.0
2018-07-25 13:00:00,33.36,33.36,33.34,33.34,5500.0,32.7484,32.7484,32.7288,32.7288,5500.0
2018-07-25 13:05:00,33.35,33.36,33.33,33.36,7727.0,32.7386,32.7484,32.7189,32.7484,7727.0
2018-07-25 13:10:00,33.36,33.36,33.34,33.36,12200.0,32.7484,32.7484,32.7288,32.7484,12200.0
2018-07-25 13:15:00,33.36,33.38,33.3,33.3,17204.0,32.7484,32.768,32.6895,32.6895,17204.0
2018-07-25 13:20:00,33.3,33.33,33.3,33.33,5500.0,32.6895,32.7189,32.6895,32.7189,5500.0
2018-07-25 13:25:00,33.33,33.34,33.3,33.31,7531.0,32.7189,32.7288,32.6895,32.6993,7531.0
2018-07-25 13:30:00,33.32,33.34,33.3,33.34,7103.0,32.7091,32.7288,32.6895,32.7288,7103.0
2018-07-25 13:35:00,33.34,33.34,33.28,33.29,6543.0,32.7288,32.7288,32.6699,32.6797,6543.0
2018-07-25 13:40:00,33.29,33.31,33.27,33.27,5421.0,32.6797,32.6993,32.66,32.66,5421.0
2018-07-25 13:45:00,33.28,33.29,33.27,33.29,3217.0,32.6699,32.6797,32.66,32.6797,3217.0
2018-07-25 13:50:00,33.29,33.29,33.27,33.27,8144.0,32.6797,32.6797,32.66,32.66,8144.0
2018-07-25 13:55:00,33.27,33.31,33.27,33.31,9734.0,32.66,32.6993,32.66,32.6993,9734.0
2018-07-25 14:00:00,33.3,33.35,33.3,33.35,13329.0,32.6895,32.7386,32.6895,32.7386,13329.0
2018-07-25 14:05:00,33.34,33.36,33.34,33.36,13652.0,32.7288,32.7484,32.7288,32.7484,13652.0
2018-07-25 14:10:00,33.36,33.38,33.35,33.38,20837.0,32.7484,32.768,32.7386,32.768,20837.0
2018-07-25 14:15:00,33.38,33.4,33.37,33.4,15173.0,32.768,32.7877,32.7582,32.7877,15173.0
2018-07-25 14:20:00,33.4,33.42,33.39,33.4,25355.0,32.7877,32.8073,32.7778,32.7877,25355.0
2018-07-25 14:25:00,33.4,33.42,33.38,33.39,11370.0,32.7877,32.8073,32.768,32.7778,11370.0
2018-07-25 14:30:00,33.39,33.39,33.37,33.39,4317.0,32.7778,32.7778,32.7582,32.7778,4317.0
2018-07-25 14:35:00,33.4,33.41,33.4,33.41,12326.0,32.7877,32.7975,32.7877,32.7975,12326.0
2018-07-25 14:40:00,33.41,33.41,33.4,33.41,3750.0,32.7975,32.7975,32.7877,32.7975,3750.0
2018-07-25 14:45:00,33.41,33.48,33.4,33.48,29925.0,32.7975,32.8662,32.7877,32.8662,29925.0
2018-07-25 14:50:00,33.48,33.5,33.47,33.48,13110.0,32.8662,32.8858,32.8564,32.8662,13110.0
2018-07-25 14:55:00,33.48,33.49,33.45,33.45,4186.0,32.8662,32.876,32.8367,32.8367,4186.0
2018-07-25 15:00:00,33.45,33.51,33.45,33.51,25579.0,32.8367,32.8956,32.8367,32.8956,25579.0
2018-07-25 15:05:00,33.51,33.58,33.51,33.57,34586.0,32.8956,32.9644,32.8956,32.9545,34586.0
2018-07-25 15:10:00,33.57,33.58,33.56,33.58,18843.0,32.9545,32.9644,32.9447,32.9644,18843.0
2018-07-25 15:15:00,33.58,33.6,33.57,33.59,24563.0,32.9644,32.984,32.9545,32.9742,24563.0
2018-07-25 15:20:00,33.59,33.6,33.59,33.59,30354.0,32.9742,32.984,32.9742,32.9742,30354.0
2018-07-25 15:25:00,33.59,33.6,33.46,33.54,31203.0,32.9742,32.984,32.8466,32.9251,31203.0
2018-07-25 15:30:00,33.54,33.56,33.5,33.52,41482.0,32.9251,32.9447,32.8858,32.9055,41482.0
2018-07-25 15:35:00,33.52,33.68,33.52,33.68,62784.0,32.9055,33.0625,32.9055,33.0625,62784.0
2018-07-25 15:40:00,33.68,33.75,33.67,33.7,56438.0,33.0625,33.1312,33.0527,33.0822,56438.0
2018-07-25 15:45:00,33.7,33.77,33.69,33.77,60194.0,33.0822,33.1509,33.0723,33.1509,60194.0
2018-07-25 15:50:00,33.77,33.79,33.74,33.77,39725.0,33.1509,33.1705,33.1214,33.1509,39725.0
2018-07-25 15:55:00,33.77,33.78,33.71,33.74,84792.0,33.1509,33.1607,33.092,33.1214,84792.0
2018-07-26 09:30:00,33.76,33.88,33.72,33.83,17831.0,33.1411,33.2589,33.1018,33.2098,17831.0
2018-07-26 09:35:00,33.84,34.06,33.81,34.04,13565.0,33.2196,33.4356,33.1901,33.4159,13565.0
2018-07-26 09:40:00,34.02,34.08,33.96,34.0,4086.0,33.3963,33.4552,33.3374,33.3767,4086.0
2018-07-26 09:45:00,33.98,34.01,33.92,33.93,4651.0,33.357,33.3865,33.2981,33.3079,4651.0
2018-07-26 09:50:00,33.92,34.03,33.92,33.99,4710.0,33.2981,33.4061,33.2981,33.3668,4710.0
2018-07-26 09:55:00,33.95,33.98,33.93,33.98,3713.0,33.3276,33.357,33.3079,33.357,3713.0
2018-07-26 10:00:00,34.0,34.03,33.97,33.98,4539.0,33.3767,33.4061,33.3472,33.357,4539.0
2018-07-26 10:05:00,33.98,33.99,33.93,33.94,2904.0,33.357,33.3668,33.3079,33.3178,2904.0
2018-07-26 10:10:00,33.94,33.94,33.88,33.91,4987.0,33.3178,33.3178,33.2589,33.2883,4987.0
2018-07-26 10:15:00,33.93,34.0,33.93,34.0,2644.0,33.3079,33.3767,33.3079,33.3767,2644.0
2018-07-26 10:20:00,34.02,34.02,33.91,33.91,2400.0,33.3963,33.3963,33.2883,33.2883,2400.0
2018-07-26 10:25:00,33.9,34.0,33.89,33.99,16360.0,33.2785,33.3767,33.2687,33.3668,16360.0
2018-07-26 10:30:00,34.0,34.04,34.0,34.03,3068.0,33.3767,33.4159,33.3767,33.4061,3068.0
2018-07-26 10:35:00,34.02,34.04,33.99,34.04,2284.0,33.3963,33.4159,33.3668,33.4159,2284.0
2018-07-26 10:40:00,34.07,34.1,34.02,34.06,9869.0,33.4454,33.4748,33.3963,33.4356,9869.0
2018-07-26 10:45:00,34.07,34.08,34.04,34.06,6250.0,33.4454,33.4552,33.4159,33.4356,6250.0
2018-07-26 10:50:00,34.06,34.1,34.05,34.07,3300.0,33.4356,33.4748,33.4257,33.4454,3300.0
2018-07-26 10:55:00,34.07,34.07,34.04,34.05,12760.0,33.4454,33.4454,33.4159,33.4257,12760.0
2018-07-26 11:00:00,34.05,34.11,34.04,34.07,8378.0,33.4257,33.4846,33.4159,33.4454,8378.0
2018-07-26 11:05:00,34.07,34.08,34.05,34.06,3600.0,33.4454,33.4552,33.4257,33.4356,3600.0
2018-07-26 11:10:00,34.05,34.09,34.04,34.09,12386.0,33.4257,33.465,33.4159,33.465,12386.0
2018-07-26 11:15:00,34.09,34.09,33.96,33.97,81754.0,33.465,33.465,33.3374,33.3472,81754.0
2018-07-26 11:20:00,33.96,33.98,33.77,33.81,112729.0,33.3374,33.357,33.1509,33.1901,112729.0
2018-07-26 11:25:00,33.81,33.81,33.65,33.65,24196.0,33.1901,33.1901,33.0331,33.0331,24196.0
2018-07-26 11:30:00,33.66,33.66,33.61,33.63,19078.0,33.0429,33.0429,32.9938,33.0134,19078.0
2018-07-26 11:35:00,33.62,33.67,33.61,33.62,11466.0,33.0036,33.0527,32.9938,33.0036,11466.0
2018-07-26 11:40:00,33.61,33.62,33.49,33.52,42535.0,32.9938,33.0036,32.876,32.9055,42535.0
2018-07-26 11:45:00,33.5,33.5,33.47,33.47,4700.0,32.8858,32.8858,32.8564,32.8564,4700.0
2018-07-26 11:50:00,33.47,33.48,33.39,33.47,15898.0,32.8564,32.8662,32.7778,32.8564,15898.0
2018-07-26 11:55:00,33.47,33.51,33.46,33.51,15305.0,32.8564,32.8956,32.8466,32.8956,15305.0
2018-07-26 12:00:00,33.51,33.53,33.47,33.51,16806.0,32.8956,32.9153,32.8564,32.8956,16806.0
2018-07-26 12:05:00,33.5,33.5,33.38,33.38,9202.0,32.8858,32.8858,32.768,32.768,9202.0
2018-07-26 12:10:00,33.38,33.44,33.37,33.43,10950.0,32.768,32.8269,32.7582,32.8171,10950.0
2018-07-26 12:15:00,33.43,33.43,33.36,33.37,6814.0,32.8171,32.8171,32.7484,32.7582,6814.0
2018-07-26 12:20:00,33.38,33.46,33.36,33.43,34414.0,32.768,32.8466,32.7484,32.8171,34414.0
2018-07-26 12:25:00,33.42,33.42,33.38,33.42,6900.0,32.8073,32.8073,32.768,32.8073,6900.0
2018-07-26 12:30:00,33.41,33.41,33.35,33.35,6281.0,32.7975,32.7975,32.7386,32.7386,6281.0
2018-07-26 12:35:00,33.34,33.4,33.34,33.38,5601.0,32.7288,32.7877,32.7288,32.768,5601.0
2018-07-26 12:40:00,33.37,33.37,33.33,33.34,9700.0,32.7582,32.7582,32.7189,32.7288,9700.0
2018-07-26 12:45:00,33.34,33.34,33.28,33.29,13002.0,32.7288,32.7288,32.6699,32.6797,13002.0
2018-07-26 12:50:00,33.3,33.31,33.24,33.26,11652.0,32.6895,32.6993,32.6306,32.6502,11652.0
2018-07-26 12:55:00,33.25,33.26,33.23,33.24,5365.0,32.6404,32.6502,32.6208,32.6306,5365.0
2018-07-26 13:00:00,33.23,33.31,33.23,33.31,10290.0,32.6208,32.6993,32.6208,32.6993,10290.0
2018-07-26 13:05:00,33.32,33.33,33.29,33.33,7088.0,32.7091,32.7189,32.6797,32.7189,7088.0
2018-07-26 13:10:00,33.34,33.36,33.28,33.29,16810.0,32.7288,32.7484,32.6699,32.6797,16810.0
2018-07-26 13:15:00,33.29,33.33,33.29,33.33,8226.0,32.6797,32.7189,32.6797,32.7189,8226.0
2018-07-26 13:20:00,33.33,33.35,33.33,33.34,5509.0,32.7189,32.7386,32.7189,32.7288,5509.0
2018-07-26 13:25:00,33.33,33.35,33.31,33.34,13905.0,32.7189,32.7386,32.6993,32.7288,13905.0
2018-07-26 13:30:00,33.35,33.36,33.33,33.35,6018.0,32.7386,32.7484,32.7189,32.7386,6018.0
2018-07-26 13:35:00,33.36,33.36,33.33,33.33,4461.0,32.7484,32.7484,32.7189,32.7189,4461.0
2018-07-26 13:40:00,33.33,33.34,33.29,33.3,8921.0,32.7189,32.7288,32.6797,32.6895,8921.0
2018-07-26 13:45:00,33.31,33.34,33.3,33.34,7300.0,32.6993,32.7288,32.6895,32.7288,7300.0
2018-07-26 13:50:00,33.34,33.43,33.33,33.43,82668.0,32.7288,32.8171,32.7189,32.8171,82668.0
2018-07-26 13:55:00,33.44,33.47,33.44,33.46,10966.0,32.8269,32.8564,32.8269,32.8466,10966.0
2018-07-26 14:00:00,33.47,33.55,33.46,33.55,20525.0,32.8564,32.9349,32.8466,32.9349,20525.0
2018-07-26 14:05:00,33.55,33.66,33.55,33.66,20990.0,32.9349,33.0429,32.9349,33.0429,20990.0
2018-07-26 14:10:00,33.67,33.69,33.64,33.65,52869.0,33.0527,33.0723,33.0233,33.0331,52869.0
2018-07-26 14:15:00,33.65,33.69,33.64,33.69,23183.0,33.0331,33.0723,33.0233,33.0723,23183.0
2018-07-26 14:20:00,33.68,33.7,33.63,33.64,8184.0,33.0625,33.0822,33.0134,33.0233,8184.0
2018-07-26 14:25:00,33.64,33.68,33.63,33.66,13386.0,33.0233,33.0625,33.0134,33.0429,13386.0
2018-07-26 14:30:00,33.65,33.65,33.61,33.63,13948.0,33.0331,33.0331,32.9938,33.0134,13948.0
2018-07-26 14:35:00,33.63,33.67,33.63,33.67,32011.0,33.0134,33.0527,33.0134,33.0527,32011.0
2018-07-26 14:40:00,33.69,33.69,33.62,33.63,9593.0,33.0723,33.0723,33.0036,33.0134,9593.0
2018-07-26 14:45:00,33.63,33.68,33.62,33.66,15120.0,33.0134,33.0625,33.0036,33.0429,15120.0
2018-07-26 14:50:00,33.66,33.69,33.66,33.68,14285.0,33.0429,33.0723,33.0429,33.0625,14285.0
2018-07-26 14:55:00,33.69,33.72,33.68,33.72,14624.0,33.0723,33.1018,33.0625,33.1018,14624.0
2018-07-26 15:00:00,33.71,33.72,33.63,33.66,15303.0,33.092,33.1018,33.0134,33.0429,15303.0
2018-07-26 15:05:00,33.66,33.72,33.66,33.69,15801.0,33.0429,33.1018,33.0429,33.0723,15801.0
2018-07-26 15:10:00,33.69,33.71,33.69,33.7,25473.0,33.0723,33.092,33.0723,33.0822,25473.0
2018-07-26 15:15:00,33.7,33.71,33.66,33.67,20667.0,33.0822,33.092,33.0429,33.0527,20667.0
2018-07-26 15:20:00,33.66,33.66,33.61,33.63,20457.0,33.0429,33.0429,32.9938,33.0134,20457.0
2018-07-26 15:25:00,33.63,33.64,33.53,33.56,29665.0,33.0134,33.0233,32.9153,32.9447,29665.0
2018-07-26 15:30:00,33.57,33.71,33.57,33.71,44616.0,32.9545,33.092,32.9545,33.092,44616.0
2018-07-26 15:35:00,33.72,33.72,33.66,33.71,33703.0,33.1018,33.1018,33.0429,33.092,33703.0
2018-07-26 15:40:00,33.71,33.72,33.61,33.61,67259.0,33.092,33.1018,32.9938,32.9938,67259.0
2018-07-26 15:45:00,33.59,33.63,33.58,33.62,33117.0,32.9742,33.0134,32.9644,33.0036,33117.0
2018-07-26 15:50:00,33.62,33.64,33.59,33.64,52413.0,33.0036,33.0233,32.9742,33.0233,52413.0
2018-07-26 15:55:00,33.63,33.66,33.61,33.64,91597.0,33.0134,33.0429,32.9938,33.0233,91597.0
2018-07-27 09:30:00,33.73,33.83,33.71,33.82,9104.0,33.1116,33.2098,33.092,33.2,9104.0
2018-07-27 09:35:00,33.85,33.91,33.82,33.87,6346.0,33.2294,33.2883,33.2,33.249,6346.0
2018-07-27 09:40:00,33.86,33.86,33.76,33.76,3400.0,33.2392,33.2392,33.1411,33.1411,3400.0
2018-07-27 09:45:00,33.77,33.85,33.7,33.84,10594.0,33.1509,33.2294,33.0822,33.2196,10594.0
2018-07-27 09:50:00,33.83,33.94,33.81,33.94,4636.0,33.2098,33.3178,33.1901,33.3178,4636.0
2018-07-27 09:55:00,33.93,33.98,33.84,33.85,9200.0,33.3079,33.357,33.2196,33.2294,9200.0
2018-07-27 10:00:00,33.86,33.98,33.86,33.88,15549.0,33.2392,33.357,33.2392,33.2589,15549.0
2018-07-27 10:05:00,33.87,33.89,33.82,33.82,2900.0,33.249,33.2687,33.2,33.2,2900.0
2018-07-27 10:10:00,33.82,33.96,33.79,33.87,21824.0,33.2,33.3374,33.1705,33.249,21824.0
2018-07-27 10:15:00,33.86,33.92,33.85,33.91,4700.0,33.2392,33.2981,33.2294,33.2883,4700.0
2018-07-27 10:20:00,33.92,33.93,33.91,33.92,3765.0,33.2981,33.3079,33.2883,33.2981,3765.0
2018-07-27 10:25:00,33.92,33.98,33.89,33.89,9119.0,33.2981,33.357,33.2687,33.2687,9119.0
2018-07-27 10:30:00,33.87,33.95,33.85,33.95,6533.0,33.249,33.3276,33.2294,33.3276,6533.0
2018-07-27 10:35:00,33.95,33.95,33.87,33.87,4038.0,33.3276,33.3276,33.249,33.249,4038.0
2018-07-27 10:40:00,33.86,33.91,33.84,33.91,5832.0,33.2392,33.2883,33.2196,33.2883,5832.0
2018-07-27 10:45:00,33.92,33.93,33.81,33.81,5113.0,33.2981,33.3079,33.1901,33.1901,5113.0
2018-07-27 10:50:00,33.82,33.87,33.79,33.85,6792.0,33.2,33.249,33.1705,33.2294,6792.0
2018-07-27 10:55:00,33.84,33.86,33.83,33.86,4748.0,33.2196,33.2392,33.2098,33.2392,4748.0
2018-07-27 11:00:00,33.85,33.9,33.85,33.87,8499.0,33.2294,33.2785,33.2294,33.249,8499.0
2018-07-27 11:05:00,33.86,33.9,33.84,33.86,18850.0,33.2392,33.2785,33.2196,33.2392,18850.0
2018-07-27 11:10:00,33.88,33.91,33.87,33.88,6363.0,33.2589,33.2883,33.249,33.2589,6363.0
2018-07-27 11:15:00,33.89,33.89,33.81,33.82,7073.0,33.2687,33.2687,33.1901,33.2,7073.0
2018-07-27 11:20:00,33.83,33.85,33.81,33.82,10828.0,33.2098,33.2294,33.1901,33.2,10828.0
2018-07-27 11:25:00,33.82,33.85,33.8,33.8,16670.0,33.2,33.2294,33.1803,33.1803,16670.0
2018-07-27 11:30:00,33.78,33.82,33.77,33.81,5993.0,33.1607,33.2,33.1509,33.1901,5993.0
2018-07-27 11:35:00,33.81,33.81,33.76,33.78,3931.0,33.1901,33.1901,33.1411,33.1607,3931.0
2018-07-27 11:40:00,33.79,33.79,33.77,33.79,4800.0,33.1705,33.1705,33.1509,33.1705,4800.0
2018-07-27 11:45:00,33.78,33.84,33.78,33.84,7607.0,33.1607,33.2196,33.1607,33.2196,7607.0
2018-07-27 11:50:00,33.84,33.87,33.82,33.86,5599.0,33.2196,33.249,33.2,33.2392,5599.0
2018-07-27 11:55:00,33.86,33.89,33.85,33.85,5101.0,33.2392,33.2687,33.2294,33.2294,5101.0
2018-07-27 12:00:00,33.85,33.85,33.79,33.83,14475.0,33.2294,33.2294,33.1705,33.2098,14475.0
2018-07-27 12:05:00,33.83,33.89,33.83,33.88,10506.0,33.2098,33.2687,33.2098,33.2589,10506.0
2018-07-27 12:10:00,33.9,33.9,33.86,33.87,4000.0,33.2785,33.2785,33.2392,33.249,4000.0
2018-07-27 12:15:00,33.86,33.87,33.84,33.86,4275.0,33.2392,33.249,33.2196,33.2392,4275.0
2018-07-27 12:20:00,33.87,33.87,33.84,33.86,6474.0,33.249,33.249,33.2196,33.2392,6474.0
2018-07-27 12:25:00,33.86,33.87,33.86,33.87,6265.0,33.2392,33.249,33.2392,33.249,6265.0
2018-07-27 12:30:00,33.87,33.87,33.82,33.86,7405.0,33.249,33.249,33.2,33.2392,7405.0
2018-07-27 12:35:00,33.86,33.87,33.82,33.84,8454.0,33.2392,33.249,33.2,33.2196,8454.0
2018-07-27 12:40:00,33.84,33.88,33.82,33.88,7813.0,33.2196,33.2589,33.2,33.2589,7813.0
2018-07-27 12:45:00,33.9,33.91,33.89,33.89,7500.0,33.2785,33.2883,33.2687,33.2687,7500.0
2018-07-27 12:50:00,33.87,33.88,33.83,33.83,12717.0,33.249,33.2589,33.2098,33.2098,12717.0
2018-07-27 12:55:00,33.83,33.83,33.76,33.76,11180.0,33.2098,33.2098,33.1411,33.1411,11180.0
2018-07-27 13:00:00,33.75,33.78,33.72,33.78,11448.0,33.1312,33.1607,33.1018,33.1607,11448.0
2018-07-27 13:05:00,33.79,33.83,33.78,33.8,8356.0,33.1705,33.2098,33.1607,33.1803,8356.0
2018-07-27 13:10:00,33.8,33.81,33.76,33.79,5900.0,33.1803,33.1901,33.1411,33.1705,5900.0
2018-07-27 13:15:00,33.79,33.81,33.78,33.81,10168.0,33.1705,33.1901,33.1607,33.1901,10168.0
2018-07-27 13:20:00,33.81,33.82,33.76,33.78,9278.0,33.1901,33.2,33.1411,33.1607,9278.0
2018-07-27 13:25:00,33.77,33.83,33.77,33.83,6989.0,33.1509,33.2098,33.1509,33.2098,6989.0
2018-07-27 13:30:00,33.83,33.83,33.78,33.8,9427.0,33.2098,33.2098,33.1607,33.1803,9427.0
2018-07-27 13:35:00,33.8,33.81,33.74,33.77,5493.0,33.1803,33.1901,33.1214,33.1509,5493.0
2018-07-27 13:40:00,33.76,33.78,33.74,33.77,5091.0,33.1411,33.1607,33.1214,33.1509,5091.0
2018-07-27 13:45:00,33.77,33.77,33.71,33.73,6600.0,33.1509,33.1509,33.092,33.1116,6600.0
2018-07-27 13:50:00,33.72,33.76,33.7,33.75,7828.0,33.1018,33.1411,33.0822,33.1312,7828.0
2018-07-27 13:55:00,33.74,33.76,33.73,33.74,5105.0,33.1214,33.1411,33.1116,33.1214,5105.0
2018-07-27 14:00:00,33.76,33.79,33.75,33.76,6500.0,33.1411,33.1705,33.1312,33.1411,6500.0
2018-07-27 14:05:00,33.75,33.75,33.69,33.69,19713.0,33.1312,33.1312,33.0723,33.0723,19713.0
2018-07-27 14:10:00,33.69,33.7,33.65,33.67,20380.0,33.0723,33.0822,33.0331,33.0527,20380.0
2018-07-27 14:15:00,33.67,33.67,33.65,33.66,5692.0,33.0527,33.0527,33.0331,33.0429,5692.0
2018-07-27 14:20:00,33.66,33.66,33.58,33.59,34031.0,33.0429,33.0429,32.9644,32.9742,34031.0
2018-07-27 14:25:00,33.59,33.61,33.58,33.59,9915.0,32.9742,32.9938,32.9644,32.9742,9915.0
2018-07-27 14:30:00,33.59,33.68,33.57,33.65,8279.0,32.9742,33.0625,32.9545,33.0331,8279.0
2018-07-27 14:35:00,33.65,33.65,33.6,33.6,4500.0,33.0331,33.0331,32.984,32.984,4500.0
2018-07-27 14:40:00,33.61,33.67,33.61,33.66,9153.0,32.9938,33.0527,32.9938,33.0429,9153.0
2018-07-27 14:45:00,33.66,33.68,33.65,33.65,5369.0,33.0429,33.0625,33.0331,33.0331,5369.0
2018-07-27 14:50:00,33.67,33.69,33.66,33.69,5291.0,33.0527,33.0723,33.0429,33.0723,5291.0
2018-07-27 14:55:00,33.68,33.7,33.66,33.68,7680.0,33.0625,33.0822,33.0429,33.0625,7680.0
2018-07-27 15:00:00,33.69,33.74,33.69,33.73,7189.0,33.0723,33.1214,33.0723,33.1116,7189.0
2018-07-27 15:05:00,33.73,33.75,33.73,33.73,5988.0,33.1116,33.1312,33.1116,33.1116,5988.0
2018-07-27 15:10:00,33.73,33.74,33.72,33.72,5791.0,33.1116,33.1214,33.1018,33.1018,5791.0
2018-07-27 15:15:00,33.73,33.73,33.7,33.7,5501.0,33.1116,33.1116,33.0822,33.0822,5501.0
2018-07-27 15:20:00,33.7,33.71,33.68,33.69,11140.0,33.0822,33.092,33.0625,33.0723,11140.0
2018-07-27 15:25:00,33.7,33.7,33.66,33.66,6979.0,33.0822,33.0822,33.0429,33.0429,6979.0
2018-07-27 15:30:00,33.66,33.7,33.66,33.69,15575.0,33.0429,33.0822,33.0429,33.0723,15575.0
2018-07-27 15:35:00,33.7,33.72,33.69,33.7,14351.0,33.0822,33.1018,33.0723,33.0822,14351.0
2018-07-27 15:40:00,33.69,33.69,33.66,33.69,16764.0,33.0723,33.0723,33.0429,33.0723,16764.0
2018-07-27 15:45:00,33.68,33.69,33.66,33.66,25727.0,33.0625,33.0723,33.0429,33.0429,25727.0
2018-07-27 15:50:00,33.66,33.69,33.65,33.66,35509.0,33.0429,33.0723,33.0331,33.0429,35509.0
2018-07-27 15:55:00,33.66,33.7,33.65,33.7,72468.0,33.0429,33.0822,33.0331,33.0822,72468.0
2018-07-30 09:30:00,33.86,33.89,33.75,33.8,12916.0,33.2392,33.2687,33.1312,33.1803,12916.0
2018-07-30 09:35:00,33.82,33.94,33.82,33.89,9401.0,33.2,33.3178,33.2,33.2687,9401.0
2018-07-30 09:40:00,33.88,34.03,33.88,34.02,7200.0,33.2589,33.4061,33.2589,33.3963,7200.0
2018-07-30 09:45:00,34.0,34.02,33.93,34.01,10656.0,33.3767,33.3963,33.3079,33.3865,10656.0
2018-07-30 09:50:00,34.01,34.04,33.97,34.02,11228.0,33.3865,33.4159,33.3472,33.3963,11228.0
2018-07-30 09:55:00,34.04,34.04,33.98,33.98,5966.0,33.4159,33.4159,33.357,33.357,5966.0
2018-07-30 10:00:00,33.98,33.98,33.83,33.85,12551.0,33.357,33.357,33.2098,33.2294,12551.0
2018-07-30 10:05:00,33.85,33.88,33.79,33.83,5439.0,33.2294,33.2589,33.1705,33.2098,5439.0
2018-07-30 10:10:00,33.83,33.94,33.82,33.89,9460.0,33.2098,33.3178,33.2,33.2687,9460.0
2018-07-30 10:15:00,33.9,33.92,33.88,33.92,5300.0,33.2785,33.2981,33.2589,33.2981,5300.0
2018-07-30 10:20:00,33.92,33.94,33.87,33.91,14858.0,33.2981,33.3178,33.249,33.2883,14858.0
2018-07-30 10:25:00,33.9,33.92,33.87,33.91,4950.0,33.2785,33.2981,33.249,33.2883,4950.0
2018-07-30 10:30:00,33.9,33.91,33.84,33.86,8000.0,33.2785,33.2883,33.2196,33.2392,8000.0
2018-07-30 10:35:00,33.85,33.85,33.79,33.79,3300.0,33.2294,33.2294,33.1705,33.1705,3300.0
2018-07-30 10:40:00,33.8,33.83,33.79,33.83,8932.0,33.1803,33.2098,33.1705,33.2098,8932.0
2018-07-30 10:45:00,33.83,33.89,33.83,33.86,15810.0,33.2098,33.2687,33.2098,33.2392,15810.0
2018-07-30 10:50:00,33.86,33.95,33.86,33.92,34518.0,33.2392,33.3276,33.2392,33.2981,34518.0
2018-07-30 10:55:00,33.93,33.96,33.9,33.95,15500.0,33.3079,33.3374,33.2785,33.3276,15500.0
2018-07-30 11:00:00,33.95,34.02,33.93,34.02,17408.0,33.3276,33.3963,33.3079,33.3963,17408.0
2018-07-30 11:05:00,34.03,34.12,34.03,34.07,25359.0,33.4061,33.4945,33.4061,33.4454,25359.0
2018-07-30 11:10:00,34.07,34.1,34.01,34.01,15867.0,33.4454,33.4748,33.3865,33.3865,15867.0
2018-07-30 11:15:00,34.01,34.05,34.01,34.02,28509.0,33.3865,33.4257,33.3865,33.3963,28509.0
2018-07-30 11:20:00,34.03,34.07,34.02,34.07,18095.0,33.4061,33.4454,33.3963,33.4454,18095.0
2018-07-30 11:25:00,34.07,34.08,34.02,34.04,10000.0,33.4454,33.4552,33.3963,33.4159,10000.0
2018-07-30 11:30:00,34.04,34.06,33.98,33.98,7045.0,33.4159,33.4356,33.357,33.357,7045.0
2018-07-30 11:35:00,33.96,33.98,33.93,33.98,4300.0,33.3374,33.357,33.3079,33.357,4300.0
2018-07-30 11:40:00,33.98,34.01,33.98,33.99,33374.0,33.357,33.3865,33.357,33.3668,33374.0
2018-07-30 11:45:00,33.99,34.04,33.96,34.02,6330.0,33.3668,33.4159,33.3374,33.3963,6330.0
2018-07-30 11:50:00,34.03,34.03,33.98,34.0,8584.0,33.4061,33.4061,33.357,33.3767,8584.0
2018-07-30 11:55:00,34.0,34.03,33.98,33.98,6326.0,33.3767,33.4061,33.357,33.357,6326.0
2018-07-30 12:00:00,33.97,33.98,33.9,33.92,6400.0,33.3472,33.357,33.2785,33.2981,6400.0
2018-07-30 12:05:00,33.91,34.05,33.91,34.0,39837.0,33.2883,33.4257,33.2883,33.3767,39837.0
2018-07-30 12:10:00,34.0,34.0,33.89,33.9,109500.0,33.3767,33.3767,33.2687,33.2785,109500.0
2018-07-30 12:15:00,33.9,33.9,33.85,33.85,25547.0,33.2785,33.2785,33.2294,33.2294,25547.0
2018-07-30 12:20:00,33.86,33.86,33.79,33.8,21645.0,33.2392,33.2392,33.1705,33.1803,21645.0
2018-07-30 12:25:00,33.8,33.8,33.73,33.73,17061.0,33.1803,33.1803,33.1116,33.1116,17061.0
2018-07-30 12:30:00,33.74,33.76,33.71,33.73,28932.0,33.1214,33.1411,33.092,33.1116,28932.0
2018-07-30 12:35:00,33.74,33.75,33.72,33.73,9300.0,33.1214,33.1312,33.1018,33.1116,9300.0
2018-07-30 12:40:00,33.72,33.76,33.71,33.75,17206.0,33.1018,33.1411,33.092,33.1312,17206.0
2018-07-30 12:45:00,33.75,33.76,33.72,33.73,8452.0,33.1312,33.1411,33.1018,33.1116,8452.0
2018-07-30 12:50:00,33.72,33.72,33.67,33.68,5105.0,33.1018,33.1018,33.0527,33.0625,5105.0
2018-07-30 12:55:00,33.67,33.68,33.62,33.63,30314.0,33.0527,33.0625,33.0036,33.0134,30314.0
2018-07-30 13:00:00,33.63,33.63,33.56,33.57,15151.0,33.0134,33.0134,32.9447,32.9545,15151.0
2018-07-30 13:05:00,33.57,33.57,33.52,33.54,19384.0,32.9545,32.9545,32.9055,32.9251,19384.0
2018-07-30 13:10:00,33.55,33.59,33.55,33.58,17880.0,32.9349,32.9742,32.9349,32.9644,17880.0
2018-07-30 13:15:00,33.59,33.68,33.58,33.67,101637.0,32.9742,33.0625,32.9644,33.0527,101637.0
2018-07-30 13:20:00,33.68,33.78,33.67,33.78,22931.0,33.0625,33.1607,33.0527,33.1607,22931.0
2018-07-30 13:25:00,33.77,33.78,33.73,33.76,7200.0,33.1509,33.1607,33.1116,33.1411,7200.0
2018-07-30 13:30:00,33.75,33.75,33.72,33.72,5490.0,33.1312,33.1312,33.1018,33.1018,5490.0
2018-07-30 13:35:00,33.72,33.74,33.69,33.74,14350.0,33.1018,33.1214,33.0723,33.1214,14350.0
2018-07-30 13:40:00,33.75,33.76,33.68,33.68,12229.0,33.1312,33.1411,33.0625,33.0625,12229.0
2018-07-30 13:45:00,33.67,33.68,33.67,33.68,2405.0,33.0527,33.0625,33.0527,33.0625,2405.0
2018-07-30 13:50:00,33.67,33.76,33.67,33.73,14102.0,33.0527,33.1411,33.0527,33.1116,14102.0
2018-07-30 13:55:00,33.73,33.73,33.69,33.7,11723.0,33.1116,33.1116,33.0723,33.0822,11723.0
2018-07-30 14:00:00,33.69,33.69,33.65,33.66,5705.0,33.0723,33.0723,33.0331,33.0429,5705.0
2018-07-30 14:05:00,33.66,33.68,33.65,33.65,8258.0,33.0429,33.0625,33.0331,33.0331,8258.0
2018-07-30 14:10:00,33.65,33.68,33.65,33.67,10464.0,33.0331,33.0625,33.0331,33.0527,10464.0
2018-07-30 14:15:00,33.68,33.68,33.64,33.64,7955.0,33.0625,33.0625,33.0233,33.0233,7955.0
2018-07-30 14:20:00,33.63,33.66,33.6,33.65,8877.0,33.0134,33.0429,32.984,33.0331,8877.0
2018-07-30 14:25:00,33.65,33.65,33.58,33.58,30256.0,33.0331,33.0331,32.9644,32.9644,30256.0
2018-07-30 14:30:00,33.58,33.58,33.52,33.52,5443.0,32.9644,32.9644,32.9055,32.9055,5443.0
2018-07-30 14:35:00,33.53,33.53,33.48,33.49,9404.0,32.9153,32.9153,32.8662,32.876,9404.0
2018-07-30 14:40:00,33.48,33.5,33.48,33.48,5874.0,32.8662,32.8858,32.8662,32.8662,5874.0
2018-07-30 14:45:00,33.48,33.48,33.46,33.48,5695.0,32.8662,32.8662,32.8466,32.8662,5695.0
2018-07-30 14:50:00,33.47,33.48,33.45,33.45,5655.0,32.8564,32.8662,32.8367,32.8367,5655.0
2018-07-30 14:55:00,33.45,33.5,33.45,33.5,13822.0,32.8367,32.8858,32.8367,32.8858,13822.0
2018-07-30 15:00:00,33.49,33.5,33.45,33.47,11189.0,32.876,32.8858,32.8367,32.8564,11189.0
2018-07-30 15:05:00,33.46,33.54,33.46,33.53,28053.0,32.8466,32.9251,32.8466,32.9153,28053.0
2018-07-30 15:10:00,33.52,33.54,33.52,33.52,9900.0,32.9055,32.9251,32.9055,32.9055,9900.0
2018-07-30 15:15:00,33.52,33.52,33.44,33.45,15818.0,32.9055,32.9055,32.8269,32.8367,15818.0
2018-07-30 15:20:00,33.44,33.46,33.44,33.44,9096.0,32.8269,32.8466,32.8269,32.8269,9096.0
2018-07-30 15:25:00,33.44,33.45,33.39,33.39,24798.0,32.8269,32.8367,32.7778,32.7778,24798.0
2018-07-30 15:30:00,33.39,33.43,33.37,33.43,13451.0,32.7778,32.8171,32.7582,32.8171,13451.0
2018-07-30 15:35:00,33.43,33.43,33.37,33.37,15543.0,32.8171,32.8171,32.7582,32.7582,15543.0
2018-07-30 15:40:00,33.37,33.38,33.35,33.37,18835.0,32.7582,32.768,32.7386,32.7582,18835.0
2018-07-30 15:45:00,33.38,33.39,33.32,33.33,32136.0,32.768,32.7778,32.7091,32.7189,32136.0
2018-07-30 15:50:00,33.32,33.36,33.31,33.32,42294.0,32.7091,32.7484,32.6993,32.7091,42294.0
2018-07-30 15:55:00,33.33,33.33,33.27,33.29,114056.0,32.7189,32.7189,32.66,32.6797,114056.0
2018-07-31 09:30:00,33.47,33.52,33.31,33.37,19802.0,32.8564,32.9055,32.6993,32.7582,19802.0
2018-07-31 09:35:00,33.38,33.39,33.29,33.38,7878.0,32.768,32.7778,32.6797,32.768,7878.0
2018-07-31 09:40:00,33.36,33.49,33.36,33.42,6955.0,32.7484,32.876,32.7484,32.8073,6955.0
2018-07-31 09:45:00,33.44,33.55,33.43,33.47,6700.0,32.8269,32.9349,32.8171,32.8564,6700.0
2018-07-31 09:50:00,33.48,33.51,33.43,33.49,4400.0,32.8662,32.8956,32.8171,32.876,4400.0
2018-07-31 09:55:00,33.49,33.53,33.44,33.53,4257.0,32.876,32.9153,32.8269,32.9153,4257.0
2018-07-31 10:00:00,33.55,33.6,33.55,33.6,6784.0,32.9349,32.984,32.9349,32.984,6784.0
2018-07-31 10:05:00,33.6,33.7,33.57,33.7,17186.0,32.984,33.0822,32.9545,33.0822,17186.0
2018-07-31 10:10:00,33.71,33.77,33.7,33.73,15103.0,33.092,33.1509,33.0822,33.1116,15103.0
2018-07-31 10:15:00,33.73,33.73,33.68,33.7,5700.0,33.1116,33.1116,33.0625,33.0822,5700.0
2018-07-31 10:20:00,33.7,33.79,33.68,33.7,20763.0,33.0822,33.1705,33.0625,33.0822,20763.0
2018-07-31 10:25:00,33.7,33.72,33.67,33.69,9030.0,33.0822,33.1018,33.0527,33.0723,9030.0
2018-07-31 10:30:00,33.7,33.77,33.7,33.77,15815.0,33.0822,33.1509,33.0822,33.1509,15815.0
2018-07-31 10:35:00,33.76,33.77,33.7,33.72,13811.0,33.1411,33.1509,33.0822,33.1018,13811.0
2018-07-31 10:40:00,33.72,33.74,33.65,33.74,12248.0,33.1018,33.1214,33.0331,33.1214,12248.0
2018-07-31 10:45:00,33.74,33.76,33.72,33.72,6350.0,33.1214,33.1411,33.1018,33.1018,6350.0
2018-07-31 10:50:00,33.72,33.73,33.66,33.73,9700.0,33.1018,33.1116,33.0429,33.1116,9700.0
2018-07-31 10:55:00,33.72,33.74,33.68,33.68,14243.0,33.1018,33.1214,33.0625,33.0625,14243.0
2018-07-31 11:00:00,33.69,33.74,33.67,33.67,7000.0,33.0723,33.1214,33.0527,33.0527,7000.0
2018-07-31 11:05:00,33.68,33.75,33.68,33.74,13846.0,33.0625,33.1312,33.0625,33.1214,13846.0
2018-07-31 11:10:00,33.75,33.98,33.74,33.97,72762.0,33.1312,33.357,33.1214,33.3472,72762.0
2018-07-31 11:15:00,33.98,33.98,33.85,33.9,11026.0,33.357,33.357,33.2294,33.2785,11026.0
2018-07-31 11:20:00,33.9,33.96,33.89,33.89,27458.0,33.2785,33.3374,33.2687,33.2687,27458.0
2018-07-31 11:25:00,33.89,33.95,33.85,33.9,29835.0,33.2687,33.3276,33.2294,33.2785,29835.0
2018-07-31 11:30:00,33.92,33.97,33.92,33.95,14057.0,33.2981,33.3472,33.2981,33.3276,14057.0
2018-07-31 11:35:00,33.95,33.97,33.89,33.89,38008.0,33.3276,33.3472,33.2687,33.2687,38008.0
2018-07-31 11:40:00,33.88,33.89,33.83,33.85,7200.0,33.2589,33.2687,33.2098,33.2294,7200.0
2018-07-31 11:45:00,33.86,33.93,33.86,33.89,9565.0,33.2392,33.3079,33.2392,33.2687,9565.0
2018-07-31 11:50:00,33.9,33.91,33.83,33.85,26395.0,33.2785,33.2883,33.2098,33.2294,26395.0
2018-07-31 11:55:00,33.86,33.87,33.83,33.84,8530.0,33.2392,33.249,33.2098,33.2196,8530.0
2018-07-31 12:00:00,33.85,33.86,33.84,33.84,22604.0,33.2294,33.2392,33.2196,33.2196,22604.0
2018-07-31 12:05:00,33.85,33.96,33.85,33.94,14174.0,33.2294,33.3374,33.2294,33.3178,14174.0
2018-07-31 12:10:00,33.93,33.99,33.93,33.97,5950.0,33.3079,33.3668,33.3079,33.3472,5950.0
2018-07-31 12:15:00,33.98,34.0,33.96,34.0,7205.0,33.357,33.3767,33.3374,33.3767,7205.0
2018-07-31 12:20:00,34.01,34.04,33.99,34.0,8458.0,33.3865,33.4159,33.3668,33.3767,8458.0
2018-07-31 12:25:00,34.01,34.03,33.99,34.02,6100.0,33.3865,33.4061,33.3668,33.3963,6100.0
2018-07-31 12:30:00,34.02,34.04,34.01,34.01,11126.0,33.3963,33.4159,33.3865,33.3865,11126.0
2018-07-31 12:35:00,34.01,34.02,33.97,33.98,8161.0,33.3865,33.3963,33.3472,33.357,8161.0
2018-07-31 12:40:00,33.97,34.0,33.96,34.0,5023.0,33.3472,33.3767,33.3374,33.3767,5023.0
2018-07-31 12:45:00,34.0,34.03,33.99,34.02,9360.0,33.3767,33.4061,33.3668,33.3963,9360.0
2018-07-31 12:50:00,34.02,34.05,34.01,34.01,12314.0,33.3963,33.4257,33.3865,33.3865,12314.0
2018-07-31 12:55:00,34.02,34.04,34.01,34.03,4338.0,33.3963,33.4159,33.3865,33.4061,4338.0
2018-07-31 13:00:00,34.03,34.04,34.0,34.0,10200.0,33.4061,33.4159,33.3767,33.3767,10200.0
2018-07-31 13:05:00,34.0,34.01,34.0,34.01,6553.0,33.3767,33.3865,33.3767,33.3865,6553.0
2018-07-31 13:10:00,34.0,34.02,33.99,33.99,10402.0,33.3767,33.3963,33.3668,33.3668,10402.0
2018-07-31 13:15:00,34.0,34.01,33.99,34.0,3600.0,33.3767,33.3865,33.3668,33.3767,3600.0
2018-07-31 13:20:00,34.01,34.04,33.99,34.04,9721.0,33.3865,33.4159,33.3668,33.4159,9721.0
2018-07-31 13:25:00,34.04,34.07,34.03,34.05,8010.0,33.4159,33.4454,33.4061,33.4257,8010.0
2018-07-31 13:30:00,34.05,34.05,34.01,34.02,19134.0,33.4257,33.4257,33.3865,33.3963,19134.0
2018-07-31 13:35:00,34.02,34.03,34.02,34.03,4022.0,33.3963,33.4061,33.3963,33.4061,4022.0
2018-07-31 13:40:00,34.04,34.04,34.01,34.03,5000.0,33.4159,33.4159,33.3865,33.4061,5000.0
2018-07-31 13:45:00,34.03,34.03,34.01,34.02,6851.0,33.4061,33.4061,33.3865,33.3963,6851.0
2018-07-31 13:50:00,34.01,34.01,33.98,34.0,12953.0,33.3865,33.3865,33.357,33.3767,12953.0
2018-07-31 13:55:00,34.0,34.0,33.98,33.99,5700.0,33.3767,33.3767,33.357,33.3668,5700.0
2018-07-31 14:00:00,33.99,34.01,33.98,33.99,7830.0,33.3668,33.3865,33.357,33.3668,7830.0
2018-07-31 14:05:00,33.99,34.0,33.98,34.0,6001.0,33.3668,33.3767,33.357,33.3767,6001.0
2018-07-31 14:10:00,33.99,33.99,33.97,33.97,3777.0,33.3668,33.3668,33.3472,33.3472,3777.0
2018-07-31 14:15:00,33.97,33.98,33.97,33.98,5809.0,33.3472,33.357,33.3472,33.357,5809.0
2018-07-31 14:20:00,33.97,33.98,33.93,33.96,11278.0,33.3472,33.357,33.3079,33.3374,11278.0
2018-07-31 14:25:00,33.96,33.98,33.94,33.97,6736.0,33.3374,33.357,33.3178,33.3472,6736.0
2018-07-31 14:30:00,33.97,33.98,33.96,33.98,3977.0,33.3472,33.357,33.3374,33.357,3977.0
2018-07-31 14:35:00,33.98,33.98,33.96,33.98,6300.0,33.357,33.357,33.3374,33.357,6300.0
2018-07-31 14:40:00,33.97,33.99,33.97,33.98,5000.0,33.3472,33.3668,33.3472,33.357,5000.0
2018-07-31 14:45:00,33.98,34.01,33.98,34.0,8949.0,33.357,33.3865,33.357,33.3767,8949.0
2018-07-31 14:50:00,34.01,34.01,34.0,34.0,4645.0,33.3865,33.3865,33.3767,33.3767,4645.0
2018-07-31 14:55:00,34.0,34.01,33.99,33.99,4100.0,33.3767,33.3865,33.3668,33.3668,4100.0
2018-07-31 15:00:00,33.99,34.0,33.94,33.95,12709.0,33.3668,33.3767,33.3178,33.3276,12709.0
2018-07-31 15:05:00,33.95,33.99,33.95,33.99,8944.0,33.3276,33.3668,33.3276,33.3668,8944.0
2018-07-31 15:10:00,33.98,34.01,33.98,34.0,4270.0,33.357,33.3865,33.357,33.3767,4270.0
2018-07-31 15:15:00,34.0,34.02,33.99,34.0,10696.0,33.3767,33.3963,33.3668,33.3767,10696.0
2018-07-31 15:20:00,34.0,34.08,34.0,34.08,11683.0,33.3767,33.4552,33.3767,33.4552,11683.0
2018-07-31 15:25:00,34.08,34.1,34.07,34.08,14908.0,33.4552,33.4748,33.4454,33.4552,14908.0
2018-07-31 15:30:00,34.08,34.08,34.06,34.08,11544.0,33.4552,33.4552,33.4356,33.4552,11544.0
2018-07-31 15:35:00,34.08,34.12,34.06,34.12,22989.0,33.4552,33.4945,33.4356,33.4945,22989.0
2018-07-31 15:40:00,34.12,34.12,34.1,34.12,23092.0,33.4945,33.4945,33.4748,33.4945,23092.0
2018-07-31 15:45:00,34.12,34.13,34.03,34.03,65601.0,33.4945,33.5043,33.4061,33.4061,65601.0
2018-07-31 15:50:00,34.02,34.06,33.99,34.03,128147.0,33.3963,33.4356,33.3668,33.4061,128147.0
2018-07-31 15:55:00,34.03,34.09,34.03,34.06,158975.0,33.4061,33.465,33.4061,33.4356,158975.0
2018-08-01 09:30:00,33.87,33.93,33.8,33.86,20270.0,33.249,33.3079,33.1803,33.2392,20270.0
2018-08-01 09:35:00,33.9,33.9,33.66,33.68,7464.0,33.2785,33.2785,33.0429,33.0625,7464.0
2018-08-01 09:40:00,33.72,33.74,33.59,33.61,40792.0,33.1018,33.1214,32.9742,32.9938,40792.0
2018-08-01 09:45:00,33.61,33.68,33.49,33.63,17451.0,32.9938,33.0625,32.876,33.0134,17451.0
2018-08-01 09:50:00,33.63,33.87,33.61,33.84,57772.0,33.0134,33.249,32.9938,33.2196,57772.0
2018-08-01 09:55:00,33.85,34.07,33.79,33.85,129669.0,33.2294,33.4454,33.1705,33.2294,129669.0
2018-08-01 10:00:00,33.85,34.0,33.72,34.0,21447.0,33.2294,33.3767,33.1018,33.3767,21447.0
2018-08-01 10:05:00,34.0,34.05,33.87,33.98,25041.0,33.3767,33.4257,33.249,33.357,25041.0
2018-08-01 10:10:00,33.96,34.13,33.94,34.03,16919.0,33.3374,33.5043,33.3178,33.4061,16919.0
2018-08-01 10:15:00,34.03,34.03,33.94,33.97,11549.0,33.4061,33.4061,33.3178,33.3472,11549.0
2018-08-01 10:20:00,33.96,33.97,33.94,33.96,7900.0,33.3374,33.3472,33.3178,33.3374,7900.0
2018-08-01 10:25:00,33.94,34.09,33.94,34.02,20259.0,33.3178,33.465,33.3178,33.3963,20259.0
2018-08-01 10:30:00,34.01,34.16,34.0,34.12,18542.0,33.3865,33.5337,33.3767,33.4945,18542.0
2018-08-01 10:35:00,34.12,34.12,34.07,34.09,5824.0,33.4945,33.4945,33.4454,33.465,5824.0
2018-08-01 10:40:00,34.09,34.09,34.05,34.06,4828.0,33.465,33.465,33.4257,33.4356,4828.0
2018-08-01 10:45:00,34.07,34.13,34.07,34.09,8050.0,33.4454,33.5043,33.4454,33.465,8050.0
2018-08-01 10:50:00,34.09,34.12,34.02,34.1,12895.0,33.465,33.4945,33.3963,33.4748,12895.0
2018-08-01 10:55:00,34.12,34.14,34.07,34.08,5235.0,33.4945,33.5141,33.4454,33.4552,5235.0
2018-08-01 11:00:00,34.08,34.09,34.01,34.01,8242.0,33.4552,33.465,33.3865,33.3865,8242.0
2018-08-01 11:05:00,34.01,34.02,33.99,34.0,10209.0,33.3865,33.3963,33.3668,33.3767,10209.0
2018-08-01 11:10:00,34.0,34.04,33.98,34.01,13311.0,33.3767,33.4159,33.357,33.3865,13311.0
2018-08-01 11:15:00,34.01,34.03,33.96,33.98,11174.0,33.3865,33.4061,33.3374,33.357,11174.0
2018-08-01 11:20:00,33.99,33.99,33.9,33.92,10575.0,33.3668,33.3668,33.2785,33.2981,10575.0
2018-08-01 11:25:00,33.92,33.97,33.91,33.95,61950.0,33.2981,33.3472,33.2883,33.3276,61950.0
2018-08-01 11:30:00,33.95,33.95,33.92,33.93,9909.0,33.3276,33.3276,33.2981,33.3079,9909.0
2018-08-01 11:35:00,33.93,33.93,33.9,33.9,7300.0,33.3079,33.3079,33.2785,33.2785,7300.0
2018-08-01 11:40:00,33.89,33.9,33.83,33.84,10287.0,33.2687,33.2785,33.2098,33.2196,10287.0
2018-08-01 11:45:00,33.83,33.83,33.79,33.8,9049.0,33.2098,33.2098,33.1705,33.1803,9049.0
2018-08-01 11:50:00,33.8,33.8,33.75,33.77,7205.0,33.1803,33.1803,33.1312,33.1509,7205.0
2018-08-01 11:55:00,33.78,33.78,33.75,33.77,8254.0,33.1607,33.1607,33.1312,33.1509,8254.0
2018-08-01 12:00:00,33.76,33.78,33.73,33.77,14664.0,33.1411,33.1607,33.1116,33.1509,14664.0
2018-08-01 12:05:00,33.77,33.78,33.76,33.78,1700.0,33.1509,33.1607,33.1411,33.1607,1700.0
2018-08-01 12:10:00,33.78,33.78,33.76,33.78,4371.0,33.1607,33.1607,33.1411,33.1607,4371.0
2018-08-01 12:15:00,33.77,33.8,33.77,33.8,8792.0,33.1509,33.1803,33.1509,33.1803,8792.0
2018-08-01 12:20:00,33.8,33.85,33.8,33.8,11368.0,33.1803,33.2294,33.1803,33.1803,11368.0
2018-08-01 12:25:00,33.79,33.81,33.78,33.8,6700.0,33.1705,33.1901,33.1607,33.1803,6700.0
2018-08-01 12:30:00,33.78,33.79,33.76,33.77,6736.0,33.1607,33.1705,33.1411,33.1509,6736.0
2018-08-01 12:35:00,33.77,33.78,33.75,33.75,11090.0,33.1509,33.1607,33.1312,33.1312,11090.0
2018-08-01 12:40:00,33.75,33.75,33.73,33.74,8360.0,33.1312,33.1312,33.1116,33.1214,8360.0
2018-08-01 12:45:00,33.74,33.79,33.72,33.77,57276.0,33.1214,33.1705,33.1018,33.1509,57276.0
2018-08-01 12:50:00,33.78,33.8,33.76,33.77,8412.0,33.1607,33.1803,33.1411,33.1509,8412.0
2018-08-01 12:55:00,33.76,33.79,33.75,33.78,10235.0,33.1411,33.1705,33.1312,33.1607,10235.0
2018-08-01 13:00:00,33.78,33.81,33.78,33.81,9732.0,33.1607,33.1901,33.1607,33.1901,9732.0
2018-08-01 13:05:00,33.81,33.84,33.8,33.8,11201.0,33.1901,33.2196,33.1803,33.1803,11201.0
2018-08-01 13:10:00,33.8,33.84,33.79,33.84,57360.0,33.1803,33.2196,33.1705,33.2196,57360.0
2018-08-01 13:15:00,33.85,33.86,33.83,33.84,9542.0,33.2294,33.2392,33.2098,33.2196,9542.0
2018-08-01 13:20:00,33.84,33.86,33.82,33.85,34179.0,33.2196,33.2392,33.2,33.2294,34179.0
2018-08-01 13:25:00,33.85,33.87,33.84,33.85,9300.0,33.2294,33.249,33.2196,33.2294,9300.0
2018-08-01 13:30:00,33.84,33.86,33.84,33.85,13232.0,33.2196,33.2392,33.2196,33.2294,13232.0
2018-08-01 13:35:00,33.86,33.9,33.85,33.9,16052.0,33.2392,33.2785,33.2294,33.2785,16052.0
2018-08-01 13:40:00,33.91,33.94,33.9,33.93,11115.0,33.2883,33.3178,33.2785,33.3079,11115.0
2018-08-01 13:45:00,33.92,33.95,33.92,33.94,39847.0,33.2981,33.3276,33.2981,33.3178,39847.0
2018-08-01 13:50:00,33.92,33.94,33.89,33.89,27493.0,33.2981,33.3178,33.2687,33.2687,27493.0
2018-08-01 13:55:00,33.89,33.9,33.85,33.87,24092.0,33.2687,33.2785,33.2294,33.249,24092.0
2018-08-01 14:00:00,33.86,33.88,33.8,33.82,12905.0,33.2392,33.2589,33.1803,33.2,12905.0
2018-08-01 14:05:00,33.82,33.82,33.77,33.8,15727.0,33.2,33.2,33.1509,33.1803,15727.0
2018-08-01 14:10:00,33.8,33.82,33.74,33.82,13878.0,33.1803,33.2,33.1214,33.2,13878.0
2018-08-01 14:15:00,33.81,33.82,33.78,33.78,14481.0,33.1901,33.2,33.1607,33.1607,14481.0
2018-08-01 14:20:00,33.78,33.79,33.76,33.77,9026.0,33.1607,33.1705,33.1411,33.1509,9026.0
2018-08-01 14:25:00,33.77,33.83,33.76,33.83,23140.0,33.1509,33.2098,33.1411,33.2098,23140.0
2018-08-01 14:30:00,33.84,33.91,33.84,33.86,19012.0,33.2196,33.2883,33.2196,33.2392,19012.0
2018-08-01 14:35:00,33.86,33.88,33.78,33.81,60145.0,33.2392,33.2589,33.1607,33.1901,60145.0
2018-08-01 14:40:00,33.81,33.86,33.81,33.85,15884.0,33.1901,33.2392,33.1901,33.2294,15884.0
2018-08-01 14:45:00,33.85,33.88,33.85,33.87,11603.0,33.2294,33.2589,33.2294,33.249,11603.0
2018-08-01 14:50:00,33.88,33.89,33.87,33.88,14394.0,33.2589,33.2687,33.249,33.2589,14394.0
2018-08-01 14:55:00,33.88,33.9,33.87,33.88,23656.0,33.2589,33.2785,33.249,33.2589,23656.0
2018-08-01 15:00:00,33.88,33.9,33.88,33.89,10028.0,33.2589,33.2785,33.2589,33.2687,10028.0
2018-08-01 15:05:00,33.89,33.9,33.87,33.9,35807.0,33.2687,33.2785,33.249,33.2785,35807.0
2018-08-01 15:10:00,33.9,33.97,33.89,33.96,89225.0,33.2785,33.3472,33.2687,33.3374,89225.0
2018-08-01 15:15:00,33.97,33.97,33.95,33.96,13368.0,33.3472,33.3472,33.3276,33.3374,13368.0
2018-08-01 15:20:00,33.97,34.0,33.96,34.0,17480.0,33.3472,33.3767,33.3374,33.3767,17480.0
2018-08-01 15:25:00,34.0,34.01,33.99,34.01,14397.0,33.3767,33.3865,33.3668,33.3865,14397.0
2018-08-01 15:30:00,34.0,34.04,34.0,34.01,35612.0,33.3767,33.4159,33.3767,33.3865,35612.0
2018-08-01 15:35:00,34.01,34.22,34.0,34.22,106574.0,33.3865,33.5926,33.3767,33.5926,106574.0
2018-08-01 15:40:00,34.22,34.24,34.05,34.06,146406.0,33.5926,33.6123,33.4257,33.4356,146406.0
2018-08-01 15:45:00,34.06,34.12,34.06,34.09,75706.0,33.4356,33.4945,33.4356,33.465,75706.0
2018-08-01 15:50:00,34.09,34.23,34.09,34.23,148335.0,33.465,33.6024,33.465,33.6024,148335.0
2018-08-01 15:55:00,34.23,34.23,34.08,34.08,277488.0,33.6024,33.6024,33.4552,33.4552,277488.0
2018-08-02 09:30:00,33.95,34.25,33.72,33.81,22084.0,33.3276,33.6221,33.1018,33.1901,22084.0
2018-08-02 09:35:00,33.85,33.94,33.11,33.23,43845.0,33.2294,33.3178,32.503,32.6208,43845.0
2018-08-02 09:40:00,33.26,33.55,33.09,33.18,64175.0,32.6502,32.9349,32.4833,32.5717,64175.0
2018-08-02 09:45:00,33.19,33.89,33.19,33.8,36530.0,32.5815,33.2687,32.5815,33.1803,36530.0
2018-08-02 09:50:00,33.87,34.27,33.83,34.26,46846.0,33.249,33.6417,33.2098,33.6319,46846.0
2018-08-02 09:55:00,34.23,34.71,34.2,34.71,60619.0,33.6024,34.0736,33.573,34.0736,60619.0
2018-08-02 10:00:00,34.68,34.8,34.62,34.77,141474.0,34.0442,34.162,33.9853,34.1325,141474.0
2018-08-02 10:05:00,34.76,35.13,34.75,35.12,54868.0,34.1227,34.4859,34.1129,34.4761,54868.0
2018-08-02 10:10:00,35.14,35.15,34.89,35.01,31925.0,34.4958,34.5056,34.2503,34.3681,31925.0
2018-08-02 10:15:00,35.0,35.15,34.99,35.02,24373.0,34.3583,34.5056,34.3485,34.378,24373.0
2018-08-02 10:20:00,35.03,35.32,35.03,35.25,153782.0,34.3878,34.6725,34.3878,34.6037,153782.0
2018-08-02 10:25:00,35.25,35.59,35.22,35.33,63496.0,34.6037,34.9375,34.5743,34.6823,63496.0
2018-08-02 10:30:00,35.29,35.29,35.13,35.18,30656.0,34.643,34.643,34.4859,34.535,30656.0
2018-08-02 10:35:00,35.16,35.28,35.11,35.23,16059.0,34.5154,34.6332,34.4663,34.5841,16059.0
2018-08-02 10:40:00,35.24,35.32,35.11,35.18,57278.0,34.5939,34.6725,34.4663,34.535,57278.0
2018-08-02 10:45:00,35.18,35.27,34.93,35.01,104807.0,34.535,34.6234,34.2896,34.3681,104807.0
2018-08-02 10:50:00,35.01,35.03,34.94,34.95,23800.0,34.3681,34.3878,34.2994,34.3092,23800.0
2018-08-02 10:55:00,34.93,34.97,34.79,34.87,30881.0,34.2896,34.3289,34.1522,34.2307,30881.0
2018-08-02 11:00:00,34.88,35.05,34.88,35.04,17038.0,34.2405,34.4074,34.2405,34.3976,17038.0
2018-08-02 11:05:00,35.05,35.26,35.05,35.24,12700.0,34.4074,34.6136,34.4074,34.5939,12700.0
2018-08-02 11:10:00,35.22,35.25,35.0,35.11,11347.0,34.5743,34.6037,34.3583,34.4663,11347.0
2018-08-02 11:15:00,35.15,35.22,35.06,35.06,12002.0,34.5056,34.5743,34.4172,34.4172,12002.0
2018-08-02 11:20:00,35.08,35.21,34.99,35.02,10707.0,34.4369,34.5645,34.3485,34.378,10707.0
2018-08-02 11:25:00,35.03,35.07,34.9,34.93,6738.0,34.3878,34.427,34.2602,34.2896,6738.0
2018-08-02 11:30:00,34.94,35.09,34.87,35.07,22648.0,34.2994,34.4467,34.2307,34.427,22648.0
2018-08-02 11:35:00,35.09,35.24,35.09,35.19,12491.0,34.4467,34.5939,34.4467,34.5448,12491.0
2018-08-02 11:40:00,35.18,35.18,35.05,35.1,7906.0,34.535,34.535,34.4074,34.4565,7906.0
2018-08-02 11:45:00,35.11,35.22,35.1,35.17,9700.0,34.4663,34.5743,34.4565,34.5252,9700.0
2018-08-02 11:50:00,35.17,35.19,35.12,35.12,6870.0,34.5252,34.5448,34.4761,34.4761,6870.0
2018-08-02 11:55:00,35.12,35.12,35.04,35.05,4550.0,34.4761,34.4761,34.3976,34.4074,4550.0
2018-08-02 12:00:00,35.05,35.1,35.03,35.1,10095.0,34.4074,34.4565,34.3878,34.4565,10095.0
2018-08-02 12:05:00,35.1,35.12,35.05,35.08,6955.0,34.4565,34.4761,34.4074,34.4369,6955.0
2018-08-02 12:10:00,35.05,35.05,35.01,35.01,6535.0,34.4074,34.4074,34.3681,34.3681,6535.0
2018-08-02 12:15:00,35.01,35.02,34.89,34.91,23221.0,34.3681,34.378,34.2503,34.27,23221.0
2018-08-02 12:20:00,34.91,34.92,34.81,34.81,20459.0,34.27,34.2798,34.1718,34.1718,20459.0
2018-08-02 12:25:00,34.81,34.81,34.67,34.72,100411.0,34.1718,34.1718,34.0344,34.0835,100411.0
2018-08-02 12:30:00,34.75,34.75,34.55,34.65,20726.0,34.1129,34.1129,33.9166,34.0147,20726.0
2018-08-02 12:35:00,34.63,34.67,34.54,34.58,14824.0,33.9951,34.0344,33.9068,33.946,14824.0
2018-08-02 12:40:00,34.57,34.62,34.53,34.6,12008.0,33.9362,33.9853,33.8969,33.9657,12008.0
2018-08-02 12:45:00,34.63,34.74,34.62,34.71,17050.0,33.9951,34.1031,33.9853,34.0736,17050.0
2018-08-02 12:50:00,34.7,34.72,34.65,34.65,9700.0,34.0638,34.0835,34.0147,34.0147,9700.0
2018-08-02 12:55:00,34.66,34.7,34.65,34.68,31034.0,34.0246,34.0638,34.0147,34.0442,31034.0
2018-08-02 13:00:00,34.69,34.81,34.69,34.8,47394.0,34.054,34.1718,34.054,34.162,47394.0
2018-08-02 13:05:00,34.79,34.82,34.77,34.77,35987.0,34.1522,34.1816,34.1325,34.1325,35987.0
2018-08-02 13:10:00,34.77,34.78,34.7,34.73,21653.0,34.1325,34.1424,34.0638,34.0933,21653.0
2018-08-02 13:15:00,34.74,34.81,34.74,34.81,19981.0,34.1031,34.1718,34.1031,34.1718,19981.0
2018-08-02 13:20:00,34.82,34.86,34.55,34.61,51337.0,34.1816,34.2209,33.9166,33.9755,51337.0
2018-08-02 13:25:00,34.58,34.61,34.54,34.54,4105.0,33.946,33.9755,33.9068,33.9068,4105.0
2018-08-02 13:30:00,34.56,34.68,34.56,34.67,6862.0,33.9264,34.0442,33.9264,34.0344,6862.0
2018-08-02 13:35:00,34.66,34.69,34.62,34.62,5800.0,34.0246,34.054,33.9853,33.9853,5800.0
2018-08-02 13:40:00,34.62,34.68,34.62,34.66,3300.0,33.9853,34.0442,33.9853,34.0246,3300.0
2018-08-02 13:45:00,34.68,34.74,34.65,34.74,5200.0,34.0442,34.1031,34.0147,34.1031,5200.0
2018-08-02 13:50:00,34.73,34.77,34.71,34.77,5650.0,34.0933,34.1325,34.0736,34.1325,5650.0
2018-08-02 13:55:00,34.77,34.8,34.76,34.76,4169.0,34.1325,34.162,34.1227,34.1227,4169.0
2018-08-02 14:00:00,34.78,34.82,34.77,34.81,5001.0,34.1424,34.1816,34.1325,34.1718,5001.0
2018-08-02 14:05:00,34.8,34.81,34.72,34.78,8681.0,34.162,34.1718,34.0835,34.1424,8681.0
2018-08-02 14:10:00,34.78,34.8,34.74,34.76,8553.0,34.1424,34.162,34.1031,34.1227,8553.0
2018-08-02 14:15:00,34.77,34.8,34.77,34.77,5100.0,34.1325,34.162,34.1325,34.1325,5100.0
2018-08-02 14:20:00,34.76,34.81,34.74,34.79,11337.0,34.1227,34.1718,34.1031,34.1522,11337.0
2018-08-02 14:25:00,34.79,34.85,34.78,34.84,11720.0,34.1522,34.2111,34.1424,34.2013,11720.0
2018-08-02 14:30:00,34.83,34.92,34.83,34.92,16857.0,34.1914,34.2798,34.1914,34.2798,16857.0
2018-08-02 14:35:00,34.92,34.96,34.9,34.96,13345.0,34.2798,34.3191,34.2602,34.3191,13345.0
2018-08-02 14:40:00,34.96,35.0,34.94,34.94,14793.0,34.3191,34.3583,34.2994,34.2994,14793.0
2018-08-02 14:45:00,34.95,34.99,34.94,34.94,10600.0,34.3092,34.3485,34.2994,34.2994,10600.0
2018-08-02 14:50:00,34.95,35.06,34.95,35.06,21723.0,34.3092,34.4172,34.3092,34.4172,21723.0
2018-08-02 14:55:00,35.07,35.18,35.06,35.16,19761.0,34.427,34.535,34.4172,34.5154,19761.0
2018-08-02 15:00:00,35.16,35.18,35.1,35.12,22228.0,34.5154,34.535,34.4565,34.4761,22228.0
2018-08-02 15:05:00,35.1,35.12,35.09,35.1,14883.0,34.4565,34.4761,34.4467,34.4565,14883.0
2018-08-02 15:10:00,35.09,35.09,34.94,34.94,15564.0,34.4467,34.4467,34.2994,34.2994,15564.0
2018-08-02 15:15:00,34.93,34.94,34.87,34.92,30063.0,34.2896,34.2994,34.2307,34.2798,30063.0
2018-08-02 15:20:00,34.91,34.99,34.89,34.97,16407.0,34.27,34.3485,34.2503,34.3289,16407.0
2018-08-02 15:25:00,34.97,35.0,34.93,34.95,20410.0,34.3289,34.3583,34.2896,34.3092,20410.0
2018-08-02 15:30:00,34.95,35.02,34.95,35.01,17965.0,34.3092,34.378,34.3092,34.3681,17965.0
2018-08-02 15:35:00,35.0,35.06,35.0,35.06,22599.0,34.3583,34.4172,34.3583,34.4172,22599.0
2018-08-02 15:40:00,35.06,35.13,35.06,35.09,46484.0,34.4172,34.4859,34.4172,34.4467,46484.0
2018-08-02 15:45:00,35.09,35.17,35.09,35.16,51599.0,34.4467,34.5252,34.4467,34.5154,51599.0
2018-08-02 15:50:00,35.16,35.16,35.12,35.12,45104.0,34.5154,34.5154,34.4761,34.4761,45104.0
2018-08-02 15:55:00,35.12,35.17,35.11,35.13,110632.0,34.4761,34.5252,34.4663,34.4859,110632.0
2018-08-03 09:30:00,35.23,35.25,34.95,35.17,36269.0,34.5841,34.6037,34.3092,34.5252,36269.0
2018-08-03 09:35:00,35.19,35.25,35.06,35.15,42915.0,34.5448,34.6037,34.4172,34.5056,42915.0
2018-08-03 09:40:00,35.15,35.15,35.01,35.01,44460.0,34.5056,34.5056,34.3681,34.3681,44460.0
2018-08-03 09:45:00,35.0,35.03,34.91,34.94,72241.0,34.3583,34.3878,34.27,34.2994,72241.0
2018-08-03 09:50:00,34.94,34.94,34.81,34.93,21819.0,34.2994,34.2994,34.1718,34.2896,21819.0
2018-08-03 09:55:00,34.95,34.96,34.57,34.58,46659.0,34.3092,34.3191,33.9362,33.946,46659.0
2018-08-03 10:00:00,34.58,34.76,34.54,34.71,70208.0,33.946,34.1227,33.9068,34.0736,70208.0
2018-08-03 10:05:00,34.74,34.86,34.73,34.84,85056.0,34.1031,34.2209,34.0933,34.2013,85056.0
2018-08-03 10:10:00,34.89,35.0,34.76,34.76,34344.0,34.2503,34.3583,34.1227,34.1227,34344.0
2018-08-03 10:15:00,34.78,34.83,34.77,34.83,23070.0,34.1424,34.1914,34.1325,34.1914,23070.0
2018-08-03 10:20:00,34.84,34.84,34.73,34.75,29216.0,34.2013,34.2013,34.0933,34.1129,29216.0
2018-08-03 10:25:00,34.74,34.79,34.68,34.74,23515.0,34.1031,34.1522,34.0442,34.1031,23515.0
2018-08-03 10:30:00,34.76,34.83,34.72,34.78,49179.0,34.1227,34.1914,34.0835,34.1424,49179.0
2018-08-03 10:35:00,34.78,34.79,34.72,34.73,11835.0,34.1424,34.1522,34.0835,34.0933,11835.0
2018-08-03 10:40:00,34.74,34.81,34.71,34.8,33327.0,34.1031,34.1718,34.0736,34.162,33327.0
2018-08-03 10:45:00,34.8,35.0,34.8,35.0,30571.0,34.162,34.3583,34.162,34.3583,30571.0
2018-08-03 10:50:00,35.01,35.01,34.8,34.8,34753.0,34.3681,34.3681,34.162,34.162,34753.0
2018-08-03 10:55:00,34.8,34.84,34.77,34.83,21351.0,34.162,34.2013,34.1325,34.1914,21351.0
2018-08-03 11:00:00,34.84,34.91,34.84,34.85,12401.0,34.2013,34.27,34.2013,34.2111,12401.0
2018-08-03 11:05:00,34.83,34.86,34.81,34.82,22039.0,34.1914,34.2209,34.1718,34.1816,22039.0
2018-08-03 11:10:00,34.82,34.86,34.78,34.84,16631.0,34.1816,34.2209,34.1424,34.2013,16631.0
2018-08-03 11:15:00,34.84,34.85,34.78,34.81,29122.0,34.2013,34.2111,34.1424,34.1718,29122.0
2018-08-03 11:20:00,34.81,34.9,34.81,34.87,12508.0,34.1718,34.2602,34.1718,34.2307,12508.0
2018-08-03 11:25:00,34.88,34.9,34.87,34.9,9103.0,34.2405,34.2602,34.2307,34.2602,9103.0
2018-08-03 11:30:00,34.89,34.95,34.88,34.95,9201.0,34.2503,34.3092,34.2405,34.3092,9201.0
2018-08-03 11:35:00,34.96,35.0,34.96,35.0,7439.0,34.3191,34.3583,34.3191,34.3583,7439.0
2018-08-03 11:40:00,35.0,35.16,34.99,35.11,19174.0,34.3583,34.5154,34.3485,34.4663,19174.0
2018-08-03 11:45:00,35.11,35.15,35.1,35.15,17405.0,34.4663,34.5056,34.4565,34.5056,17405.0
2018-08-03 11:50:00,35.15,35.25,35.15,35.2,33887.0,34.5056,34.6037,34.5056,34.5547,33887.0
2018-08-03 11:55:00,35.19,35.19,35.13,35.16,19608.0,34.5448,34.5448,34.4859,34.5154,19608.0
2018-08-03 12:00:00,35.16,35.21,35.14,35.2,18470.0,34.5154,34.5645,34.4958,34.5547,18470.0
2018-08-03 12:05:00,35.2,35.21,35.19,35.21,10450.0,34.5547,34.5645,34.5448,34.5645,10450.0
2018-08-03 12:10:00,35.2,35.21,35.19,35.19,12476.0,34.5547,34.5645,34.5448,34.5448,12476.0
2018-08-03 12:15:00,35.19,35.2,35.15,35.17,17596.0,34.5448,34.5547,34.5056,34.5252,17596.0
2018-08-03 12:20:00,35.17,35.21,35.16,35.21,26966.0,34.5252,34.5645,34.5154,34.5645,26966.0
2018-08-03 12:25:00,35.22,35.22,35.19,35.2,12822.0,34.5743,34.5743,34.5448,34.5547,12822.0
2018-08-03 12:30:00,35.2,35.21,35.14,35.15,37521.0,34.5547,34.5645,34.4958,34.5056,37521.0
2018-08-03 12:35:00,35.15,35.16,35.11,35.11,65775.0,34.5056,34.5154,34.4663,34.4663,65775.0
2018-08-03 12:40:00,35.12,35.13,35.06,35.07,9644.0,34.4761,34.4859,34.4172,34.427,9644.0
2018-08-03 12:45:00,35.06,35.06,34.99,35.0,7680.0,34.4172,34.4172,34.3485,34.3583,7680.0
2018-08-03 12:50:00,35.0,35.01,34.99,35.0,3600.0,34.3583,34.3681,34.3485,34.3583,3600.0
2018-08-03 12:55:00,35.0,35.01,34.96,34.96,13123.0,34.3583,34.3681,34.3191,34.3191,13123.0
2018-08-03 13:00:00,34.96,34.99,34.96,34.97,30904.0,34.3191,34.3485,34.3191,34.3289,30904.0
2018-08-03 13:05:00,34.96,34.98,34.95,34.97,13960.0,34.3191,34.3387,34.3092,34.3289,13960.0
2018-08-03 13:10:00,34.96,34.97,34.85,34.87,8312.0,34.3191,34.3289,34.2111,34.2307,8312.0
2018-08-03 13:15:00,34.87,34.88,34.87,34.88,5000.0,34.2307,34.2405,34.2307,34.2405,5000.0
2018-08-03 13:20:00,34.88,34.88,34.83,34.86,11149.0,34.2405,34.2405,34.1914,34.2209,11149.0
2018-08-03 13:25:00,34.86,34.86,34.82,34.84,8351.0,34.2209,34.2209,34.1816,34.2013,8351.0
2018-08-03 13:30:00,34.84,34.84,34.8,34.8,5217.0,34.2013,34.2013,34.162,34.162,5217.0
2018-08-03 13:35:00,34.8,34.8,34.77,34.8,7458.0,34.162,34.162,34.1325,34.162,7458.0
2018-08-03 13:40:00,34.8,34.8,34.79,34.8,5563.0,34.162,34.162,34.1522,34.162,5563.0
2018-08-03 13:45:00,34.79,34.8,34.78,34.78,3497.0,34.1522,34.162,34.1424,34.1424,3497.0
2018-08-03 13:50:00,34.79,34.79,34.75,34.76,7871.0,34.1522,34.1522,34.1129,34.1227,7871.0
2018-08-03 13:55:00,34.76,34.77,34.71,34.71,5611.0,34.1227,34.1325,34.0736,34.0736,5611.0
2018-08-03 14:00:00,34.71,34.73,34.69,34.72,6083.0,34.0736,34.0933,34.054,34.0835,6083.0
2018-08-03 14:05:00,34.72,34.73,34.7,34.72,7325.0,34.0835,34.0933,34.0638,34.0835,7325.0
2018-08-03 14:10:00,34.73,34.73,34.71,34.71,9410.0,34.0933,34.0933,34.0736,34.0736,9410.0
2018-08-03 14:15:00,34.7,34.71,34.7,34.71,10138.0,34.0638,34.0736,34.0638,34.0736,10138.0
2018-08-03 14:20:00,34.71,34.75,34.71,34.75,11599.0,34.0736,34.1129,34.0736,34.1129,11599.0
2018-08-03 14:25:00,34.75,34.75,34.73,34.73,10887.0,34.1129,34.1129,34.0933,34.0933,10887.0
2018-08-03 14:30:00,34.73,34.75,34.73,34.75,11141.0,34.0933,34.1129,34.0933,34.1129,11141.0
2018-08-03 14:35:00,34.74,34.75,34.73,34.73,24206.0,34.1031,34.1129,34.0933,34.0933,24206.0
2018-08-03 14:40:00,34.73,34.76,34.73,34.76,8572.0,34.0933,34.1227,34.0933,34.1227,8572.0
2018-08-03 14:45:00,34.76,34.83,34.76,34.82,18533.0,34.1227,34.1914,34.1227,34.1816,18533.0
2018-08-03 14:50:00,34.82,34.83,34.8,34.82,14196.0,34.1816,34.1914,34.162,34.1816,14196.0
2018-08-03 14:55:00,34.83,34.84,34.82,34.84,9025.0,34.1914,34.2013,34.1816,34.2013,9025.0
2018-08-03 15:00:00,34.84,34.85,34.8,34.8,11048.0,34.2013,34.2111,34.162,34.162,11048.0
2018-08-03 15:05:00,34.81,34.82,34.8,34.82,9261.0,34.1718,34.1816,34.162,34.1816,9261.0
2018-08-03 15:10:00,34.81,34.86,34.81,34.86,14423.0,34.1718,34.2209,34.1718,34.2209,14423.0
2018-08-03 15:15:00,34.86,34.91,34.86,34.91,17996.0,34.2209,34.27,34.2209,34.27,17996.0
2018-08-03 15:20:00,34.91,34.94,34.9,34.94,17712.0,34.27,34.2994,34.2602,34.2994,17712.0
2018-08-03 15:25:00,34.94,34.94,34.88,34.88,27240.0,34.2994,34.2994,34.2405,34.2405,27240.0
2018-08-03 15:30:00,34.89,34.9,34.87,34.88,26172.0,34.2503,34.2602,34.2307,34.2405,26172.0
2018-08-03 15:35:00,34.88,34.94,34.88,34.94,18730.0,34.2405,34.2994,34.2405,34.2994,18730.0
2018-08-03 15:40:00,34.94,34.95,34.93,34.95,25759.0,34.2994,34.3092,34.2896,34.3092,25759.0
2018-08-03 15:45:00,34.95,34.96,34.92,34.93,38541.0,34.3092,34.3191,34.2798,34.2896,38541.0
2018-08-03 15:50:00,34.93,34.94,34.92,34.94,29336.0,34.2896,34.2994,34.2798,34.2994,29336.0
2018-08-03 15:55:00,34.94,34.96,34.91,34.91,90808.0,34.2994,34.3191,34.27,34.27,90808.0
2018-08-06 09:30:00,35.25,35.3,35.04,35.3,40978.0,34.6037,34.6528,34.3976,34.6528,40978.0
2018-08-06 09:35:00,35.33,35.43,35.32,35.34,12540.0,34.6823,34.7804,34.6725,34.6921,12540.0
2018-08-06 09:40:00,35.34,35.36,35.18,35.18,5654.0,34.6921,34.7117,34.535,34.535,5654.0
2018-08-06 09:45:00,35.2,35.38,35.2,35.38,9096.0,34.5547,34.7314,34.5547,34.7314,9096.0
2018-08-06 09:50:00,35.38,35.41,35.31,35.38,17495.0,34.7314,34.7608,34.6626,34.7314,17495.0
2018-08-06 09:55:00,35.39,35.42,35.24,35.24,5338.0,34.7412,34.7706,34.5939,34.5939,5338.0
2018-08-06 10:00:00,35.23,35.26,35.18,35.2,10801.0,34.5841,34.6136,34.535,34.5547,10801.0
2018-08-06 10:05:00,35.23,35.28,35.16,35.25,111604.0,34.5841,34.6332,34.5154,34.6037,111604.0
2018-08-06 10:10:00,35.24,35.39,35.23,35.39,12975.0,34.5939,34.7412,34.5841,34.7412,12975.0
2018-08-06 10:15:00,35.39,35.49,35.39,35.49,12437.0,34.7412,34.8393,34.7412,34.8393,12437.0
2018-08-06 10:20:00,35.51,35.51,35.42,35.42,10857.0,34.859,34.859,34.7706,34.7706,10857.0
2018-08-06 10:25:00,35.42,35.42,35.27,35.27,9989.0,34.7706,34.7706,34.6234,34.6234,9989.0
2018-08-06 10:30:00,35.26,35.28,35.12,35.13,29956.0,34.6136,34.6332,34.4761,34.4859,29956.0
2018-08-06 10:35:00,35.14,35.17,35.13,35.16,13427.0,34.4958,34.5252,34.4859,34.5154,13427.0
2018-08-06 10:40:00,35.18,35.21,35.13,35.19,7798.0,34.535,34.5645,34.4859,34.5448,7798.0
2018-08-06 10:45:00,35.19,35.2,35.09,35.09,16914.0,34.5448,34.5547,34.4467,34.4467,16914.0
2018-08-06 10:50:00,35.08,35.12,35.05,35.11,12277.0,34.4369,34.4761,34.4074,34.4663,12277.0
2018-08-06 10:55:00,35.1,35.18,35.08,35.12,7020.0,34.4565,34.535,34.4369,34.4761,7020.0
2018-08-06 11:00:00,35.14,35.18,35.11,35.18,6401.0,34.4958,34.535,34.4663,34.535,6401.0
2018-08-06 11:05:00,35.18,35.2,35.16,35.17,6863.0,34.535,34.5547,34.5154,34.5252,6863.0
2018-08-06 11:10:00,35.16,35.24,35.15,35.23,12720.0,34.5154,34.5939,34.5056,34.5841,12720.0
2018-08-06 11:15:00,35.25,35.27,35.19,35.2,5811.0,34.6037,34.6234,34.5448,34.5547,5811.0
2018-08-06 11:20:00,35.2,35.3,35.2,35.3,9529.0,34.5547,34.6528,34.5547,34.6528,9529.0
2018-08-06 11:25:00,35.29,35.34,35.27,35.33,15048.0,34.643,34.6921,34.6234,34.6823,15048.0
2018-08-06 11:30:00,35.34,35.35,35.29,35.29,6710.0,34.6921,34.7019,34.643,34.643,6710.0
2018-08-06 11:35:00,35.29,35.31,35.28,35.28,7035.0,34.643,34.6626,34.6332,34.6332,7035.0
2018-08-06 11:40:00,35.29,35.3,35.28,35.29,18937.0,34.643,34.6528,34.6332,34.643,18937.0
2018-08-06 11:45:00,35.3,35.34,35.29,35.34,6218.0,34.6528,34.6921,34.643,34.6921,6218.0
2018-08-06 11:50:00,35.34,35.35,35.34,35.35,19978.0,34.6921,34.7019,34.6921,34.7019,19978.0
2018-08-06 11:55:00,35.35,35.36,35.33,35.34,82925.0,34.7019,34.7117,34.6823,34.6921,82925.0
2018-08-06 12:00:00,35.34,35.4,35.33,35.4,38471.0,34.6921,34.751,34.6823,34.751,38471.0
2018-08-06 12:05:00,35.4,35.4,35.38,35.4,12725.0,34.751,34.751,34.7314,34.751,12725.0
2018-08-06 12:10:00,35.4,35.4,35.34,35.35,49890.0,34.751,34.751,34.6921,34.7019,49890.0
2018-08-06 12:15:00,35.34,35.37,35.34,35.35,15767.0,34.6921,34.7215,34.6921,34.7019,15767.0
2018-08-06 12:20:00,35.36,35.36,35.3,35.33,39254.0,34.7117,34.7117,34.6528,34.6823,39254.0
2018-08-06 12:25:00,35.32,35.35,35.32,35.34,31136.0,34.6725,34.7019,34.6725,34.6921,31136.0
2018-08-06 12:30:00,35.34,35.38,35.34,35.38,12182.0,34.6921,34.7314,34.6921,34.7314,12182.0
2018-08-06 12:35:00,35.38,35.45,35.37,35.44,7358.0,34.7314,34.8001,34.7215,34.7903,7358.0
2018-08-06 12:40:00,35.45,35.45,35.39,35.4,16038.0,34.8001,34.8001,34.7412,34.751,16038.0
2018-08-06 12:45:00,35.4,35.41,35.35,35.37,9118.0,34.751,34.7608,34.7019,34.7215,9118.0
2018-08-06 12:50:00,35.36,35.37,35.36,35.37,4552.0,34.7117,34.7215,34.7117,34.7215,4552.0
2018-08-06 12:55:00,35.37,35.4,35.37,35.4,12681.0,34.7215,34.751,34.7215,34.751,12681.0
2018-08-06 13:00:00,35.4,35.4,35.39,35.39,6531.0,34.751,34.751,34.7412,34.7412,6531.0
2018-08-06 13:05:00,35.39,35.4,35.39,35.4,4468.0,34.7412,34.751,34.7412,34.751,4468.0
2018-08-06 13:10:00,35.4,35.43,35.4,35.43,6274.0,34.751,34.7804,34.751,34.7804,6274.0
2018-08-06 13:15:00,35.42,35.44,35.42,35.44,6100.0,34.7706,34.7903,34.7706,34.7903,6100.0
2018-08-06 13:20:00,35.43,35.45,35.43,35.44,7994.0,34.7804,34.8001,34.7804,34.7903,7994.0
2018-08-06 13:25:00,35.44,35.45,35.42,35.42,19771.0,34.7903,34.8001,34.7706,34.7706,19771.0
2018-08-06 13:30:00,35.42,35.42,35.38,35.39,11291.0,34.7706,34.7706,34.7314,34.7412,11291.0
2018-08-06 13:35:00,35.4,35.4,35.39,35.4,7044.0,34.751,34.751,34.7412,34.751,7044.0
2018-08-06 13:40:00,35.4,35.4,35.39,35.39,5145.0,34.751,34.751,34.7412,34.7412,5145.0
2018-08-06 13:45:00,35.4,35.4,35.39,35.4,8708.0,34.751,34.751,34.7412,34.751,8708.0
2018-08-06 13:50:00,35.4,35.43,35.39,35.43,16686.0,34.751,34.7804,34.7412,34.7804,16686.0
2018-08-06 13:55:00,35.43,35.45,35.41,35.44,28193.0,34.7804,34.8001,34.7608,34.7903,28193.0
2018-08-06 14:00:00,35.44,35.5,35.44,35.49,29143.0,34.7903,34.8492,34.7903,34.8393,29143.0
2018-08-06 14:05:00,35.5,35.55,35.49,35.55,70511.0,34.8492,34.8982,34.8393,34.8982,70511.0
2018-08-06 14:10:00,35.55,35.6,35.53,35.53,45986.0,34.8982,34.9473,34.8786,34.8786,45986.0
2018-08-06 14:15:00,35.54,35.55,35.52,35.53,13764.0,34.8884,34.8982,34.8688,34.8786,13764.0
2018-08-06 14:20:00,35.54,35.55,35.53,35.55,3725.0,34.8884,34.8982,34.8786,34.8982,3725.0
2018-08-06 14:25:00,35.55,35.58,35.53,35.54,30842.0,34.8982,34.9277,34.8786,34.8884,30842.0
2018-08-06 14:30:00,35.54,35.54,35.5,35.5,12262.0,34.8884,34.8884,34.8492,34.8492,12262.0
2018-08-06 14:35:00,35.51,35.51,35.45,35.45,15309.0,34.859,34.859,34.8001,34.8001,15309.0
2018-08-06 14:40:00,35.45,35.45,35.42,35.42,14871.0,34.8001,34.8001,34.7706,34.7706,14871.0
2018-08-06 14:45:00,35.42,35.42,35.4,35.41,14544.0,34.7706,34.7706,34.751,34.7608,14544.0
2018-08-06 14:50:00,35.41,35.48,35.41,35.45,16181.0,34.7608,34.8295,34.7608,34.8001,16181.0
2018-08-06 14:55:00,35.45,35.51,35.44,35.46,25241.0,34.8001,34.859,34.7903,34.8099,25241.0
2018-08-06 15:00:00,35.46,35.46,35.42,35.42,16618.0,34.8099,34.8099,34.7706,34.7706,16618.0
2018-08-06 15:05:00,35.42,35.42,35.36,35.36,22428.0,34.7706,34.7706,34.7117,34.7117,22428.0
2018-08-06 15:10:00,35.37,35.37,35.34,35.34,42035.0,34.7215,34.7215,34.6921,34.6921,42035.0
2018-08-06 15:15:00,35.34,35.36,35.3,35.35,45478.0,34.6921,34.7117,34.6528,34.7019,45478.0
2018-08-06 15:20:00,35.34,35.34,35.25,35.26,36467.0,34.6921,34.6921,34.6037,34.6136,36467.0
2018-08-06 15:25:00,35.25,35.26,35.19,35.2,69240.0,34.6037,34.6136,34.5448,34.5547,69240.0
2018-08-06 15:30:00,35.19,35.2,35.14,35.19,117453.0,34.5448,34.5547,34.4958,34.5448,117453.0
2018-08-06 15:35:00,35.19,35.19,35.14,35.16,45553.0,34.5448,34.5448,34.4958,34.5154,45553.0
2018-08-06 15:40:00,35.15,35.16,35.15,35.16,35188.0,34.5056,34.5154,34.5056,34.5154,35188.0
2018-08-06 15:45:00,35.16,35.18,35.09,35.09,216069.0,34.5154,34.535,34.4467,34.4467,216069.0
2018-08-06 15:50:00,35.1,35.1,35.04,35.05,126482.0,34.4565,34.4565,34.3976,34.4074,126482.0
2018-08-06 15:55:00,35.05,35.07,35.03,35.07,216049.0,34.4074,34.427,34.3878,34.427,216049.0
2018-08-07 09:30:00,35.29,35.39,35.19,35.26,18476.0,34.643,34.7412,34.5448,34.6136,18476.0
2018-08-07 09:35:00,35.3,35.37,35.23,35.36,3975.0,34.6528,34.7215,34.5841,34.7117,3975.0
2018-08-07 09:40:00,35.38,35.38,35.22,35.24,8600.0,34.7314,34.7314,34.5743,34.5939,8600.0
2018-08-07 09:45:00,35.25,35.25,35.18,35.2,3081.0,34.6037,34.6037,34.535,34.5547,3081.0
2018-08-07 09:50:00,35.23,35.23,35.1,35.1,10088.0,34.5841,34.5841,34.4565,34.4565,10088.0
2018-08-07 09:55:00,35.12,35.12,34.99,35.0,39901.0,34.4761,34.4761,34.3485,34.3583,39901.0
2018-08-07 10:00:00,35.0,35.02,34.96,34.99,40253.0,34.3583,34.378,34.3191,34.3485,40253.0
2018-08-07 10:05:00,35.0,35.04,34.97,35.03,26744.0,34.3583,34.3976,34.3289,34.3878,26744.0
2018-08-07 10:10:00,35.03,35.03,34.97,34.98,20044.0,34.3878,34.3878,34.3289,34.3387,20044.0
2018-08-07 10:15:00,34.98,35.11,34.97,35.11,18759.0,34.3387,34.4663,34.3289,34.4663,18759.0
2018-08-07 10:20:00,35.12,35.14,35.07,35.1,18893.0,34.4761,34.4958,34.427,34.4565,18893.0
2018-08-07 10:25:00,35.1,35.11,35.04,35.04,15697.0,34.4565,34.4663,34.3976,34.3976,15697.0
2018-08-07 10:30:00,35.04,35.06,35.02,35.03,30403.0,34.3976,34.4172,34.378,34.3878,30403.0
2018-08-07 10:35:00,35.04,35.1,35.04,35.09,15954.0,34.3976,34.4565,34.3976,34.4467,15954.0
2018-08-07 10:40:00,35.1,35.13,35.08,35.12,13809.0,34.4565,34.4859,34.4369,34.4761,13809.0
2018-08-07 10:45:00,35.12,35.14,35.07,35.09,9706.0,34.4761,34.4958,34.427,34.4467,9706.0
2018-08-07 10:50:00,35.09,35.11,35.07,35.11,11703.0,34.4467,34.4663,34.427,34.4663,11703.0
2018-08-07 10:55:00,35.1,35.1,35.06,35.06,12888.0,34.4565,34.4565,34.4172,34.4172,12888.0
2018-08-07 11:00:00,35.07,35.1,35.05,35.09,12682.0,34.427,34.4565,34.4074,34.4467,12682.0
2018-08-07 11:05:00,35.08,35.08,35.05,35.05,23057.0,34.4369,34.4369,34.4074,34.4074,23057.0
2018-08-07 11:10:00,35.05,35.1,35.03,35.08,34500.0,34.4074,34.4565,34.3878,34.4369,34500.0
2018-08-07 11:15:00,35.09,35.09,35.06,35.06,10900.0,34.4467,34.4467,34.4172,34.4172,10900.0
2018-08-07 11:20:00,35.07,35.07,35.0,35.02,33878.0,34.427,34.427,34.3583,34.378,33878.0
2018-08-07 11:25:00,35.02,35.02,35.01,35.02,2800.0,34.378,34.378,34.3681,34.378,2800.0
2018-08-07 11:30:00,35.02,35.02,34.99,35.01,19214.0,34.378,34.378,34.3485,34.3681,19214.0
2018-08-07 11:35:00,35.02,35.1,35.02,35.06,19041.0,34.378,34.4565,34.378,34.4172,19041.0
2018-08-07 11:40:00,35.06,35.08,35.05,35.07,12096.0,34.4172,34.4369,34.4074,34.427,12096.0
2018-08-07 11:45:00,35.07,35.07,35.03,35.06,15765.0,34.427,34.427,34.3878,34.4172,15765.0
2018-08-07 11:50:00,35.06,35.06,35.04,35.04,15154.0,34.4172,34.4172,34.3976,34.3976,15154.0
2018-08-07 11:55:00,35.04,35.05,35.01,35.05,10795.0,34.3976,34.4074,34.3681,34.4074,10795.0
2018-08-07 12:00:00,35.06,35.06,35.03,35.03,6853.0,34.4172,34.4172,34.3878,34.3878,6853.0
2018-08-07 12:05:00,35.03,35.03,35.02,35.03,8587.0,34.3878,34.3878,34.378,34.3878,8587.0
2018-08-07 12:10:00,35.03,35.03,34.99,34.99,11000.0,34.3878,34.3878,34.3485,34.3485,11000.0
2018-08-07 12:15:00,34.99,35.01,34.98,34.99,16831.0,34.3485,34.3681,34.3387,34.3485,16831.0
2018-08-07 12:20:00,34.98,34.98,34.88,34.93,74124.0,34.3387,34.3387,34.2405,34.2896,74124.0
2018-08-07 12:25:00,34.92,34.93,34.88,34.9,8702.0,34.2798,34.2896,34.2405,34.2602,8702.0
2018-08-07 12:30:00,34.9,34.9,34.76,34.78,68836.0,34.2602,34.2602,34.1227,34.1424,68836.0
2018-08-07 12:35:00,34.79,34.81,34.75,34.76,19991.0,34.1522,34.1718,34.1129,34.1227,19991.0
2018-08-07 12:40:00,34.77,34.81,34.72,34.73,44511.0,34.1325,34.1718,34.0835,34.0933,44511.0
2018-08-07 12:45:00,34.73,34.8,34.67,34.72,28141.0,34.0933,34.162,34.0344,34.0835,28141.0
2018-08-07 12:50:00,34.72,34.75,34.7,34.73,12467.0,34.0835,34.1129,34.0638,34.0933,12467.0
2018-08-07 12:55:00,34.72,34.72,34.67,34.67,14994.0,34.0835,34.0835,34.0344,34.0344,14994.0
2018-08-07 13:00:00,34.67,34.7,34.65,34.69,12550.0,34.0344,34.0638,34.0147,34.054,12550.0
2018-08-07 13:05:00,34.7,34.78,34.69,34.76,12396.0,34.0638,34.1424,34.054,34.1227,12396.0
2018-08-07 13:10:00,34.76,34.76,34.65,34.66,31518.0,34.1227,34.1227,34.0147,34.0246,31518.0
2018-08-07 13:15:00,34.65,34.66,34.63,34.64,5300.0,34.0147,34.0246,33.9951,34.0049,5300.0
2018-08-07 13:20:00,34.64,34.7,34.63,34.67,15215.0,34.0049,34.0638,33.9951,34.0344,15215.0
2018-08-07 13:25:00,34.66,34.68,34.63,34.64,8665.0,34.0246,34.0442,33.9951,34.0049,8665.0
2018-08-07 13:30:00,34.64,34.65,34.58,34.6,17474.0,34.0049,34.0147,33.946,33.9657,17474.0
2018-08-07 13:35:00,34.59,34.61,34.58,34.61,6648.0,33.9558,33.9755,33.946,33.9755,6648.0
2018-08-07 13:40:00,34.61,34.67,34.6,34.64,25517.0,33.9755,34.0344,33.9657,34.0049,25517.0
2018-08-07 13:45:00,34.63,34.64,34.6,34.6,11499.0,33.9951,34.0049,33.9657,33.9657,11499.0
2018-08-07 13:50:00,34.59,34.73,34.59,34.73,23844.0,33.9558,34.0933,33.9558,34.0933,23844.0
2018-08-07 13:55:00,34.72,34.73,34.64,34.67,32374.0,34.0835,34.0933,34.0049,34.0344,32374.0
2018-08-07 14:00:00,34.67,34.7,34.66,34.68,26804.0,34.0344,34.0638,34.0246,34.0442,26804.0
2018-08-07 14:05:00,34.67,34.7,34.6,34.64,25058.0,34.0344,34.0638,33.9657,34.0049,25058.0
2018-08-07 14:10:00,34.64,34.67,34.64,34.66,17400.0,34.0049,34.0344,34.0049,34.0246,17400.0
2018-08-07 14:15:00,34.65,34.66,34.59,34.61,18854.0,34.0147,34.0246,33.9558,33.9755,18854.0
2018-08-07 14:20:00,34.62,34.65,34.62,34.64,15096.0,33.9853,34.0147,33.9853,34.0049,15096.0
2018-08-07 14:25:00,34.64,34.64,34.59,34.59,11498.0,34.0049,34.0049,33.9558,33.9558,11498.0
2018-08-07 14:30:00,34.59,34.59,34.53,34.55,16535.0,33.9558,33.9558,33.8969,33.9166,16535.0
2018-08-07 14:35:00,34.55,34.6,34.55,34.6,10038.0,33.9166,33.9657,33.9166,33.9657,10038.0
2018-08-07 14:40:00,34.59,34.62,34.57,34.59,32830.0,33.9558,33.9853,33.9362,33.9558,32830.0
2018-08-07 14:45:00,34.61,34.62,34.57,34.61,14254.0,33.9755,33.9853,33.9362,33.9755,14254.0
2018-08-07 14:50:00,34.6,34.62,34.59,34.62,8415.0,33.9657,33.9853,33.9558,33.9853,8415.0
2018-08-07 14:55:00,34.61,34.62,34.59,34.61,9642.0,33.9755,33.9853,33.9558,33.9755,9642.0
2018-08-07 15:00:00,34.62,34.62,34.59,34.6,14022.0,33.9853,33.9853,33.9558,33.9657,14022.0
2018-08-07 15:05:00,34.59,34.64,34.58,34.63,14625.0,33.9558,34.0049,33.946,33.9951,14625.0
2018-08-07 15:10:00,34.64,34.66,34.61,34.65,13523.0,34.0049,34.0246,33.9755,34.0147,13523.0
2018-08-07 15:15:00,34.65,34.75,34.64,34.75,56907.0,34.0147,34.1129,34.0049,34.1129,56907.0
2018-08-07 15:20:00,34.74,34.8,34.72,34.79,37072.0,34.1031,34.162,34.0835,34.1522,37072.0
2018-08-07 15:25:00,34.79,34.84,34.77,34.82,27108.0,34.1522,34.2013,34.1325,34.1816,27108.0
2018-08-07 15:30:00,34.82,34.87,34.8,34.86,45964.0,34.1816,34.2307,34.162,34.2209,45964.0
2018-08-07 15:35:00,34.86,34.87,34.68,34.69,41406.0,34.2209,34.2307,34.0442,34.054,41406.0
2018-08-07 15:40:00,34.69,34.77,34.69,34.77,41213.0,34.054,34.1325,34.054,34.1325,41213.0
2018-08-07 15:45:00,34.77,34.81,34.74,34.77,51613.0,34.1325,34.1718,34.1031,34.1325,51613.0
2018-08-07 15:50:00,34.78,34.8,34.76,34.78,53731.0,34.1424,34.162,34.1227,34.1424,53731.0
2018-08-07 15:55:00,34.78,34.78,34.74,34.75,123303.0,34.1424,34.1424,34.1031,34.1129,123303.0
2018-08-08 09:30:00,34.72,34.73,34.52,34.7,11609.0,34.0835,34.0933,33.8871,34.0638,11609.0
2018-08-08 09:35:00,34.68,34.69,34.58,34.67,3500.0,34.0442,34.054,33.946,34.0344,3500.0
2018-08-08 09:40:00,34.65,34.65,34.56,34.57,2600.0,34.0147,34.0147,33.9264,33.9362,2600.0
2018-08-08 09:45:00,34.56,34.61,34.5,34.54,10800.0,33.9264,33.9755,33.8675,33.9068,10800.0
2018-08-08 09:50:00,34.57,34.63,34.57,34.63,2187.0,33.9362,33.9951,33.9362,33.9951,2187.0
2018-08-08 09:55:00,34.66,34.7,34.59,34.64,1751.0,34.0246,34.0638,33.9558,34.0049,1751.0
2018-08-08 10:00:00,34.66,34.69,34.6,34.62,4027.0,34.0246,34.054,33.9657,33.9853,4027.0
2018-08-08 10:05:00,34.63,34.73,34.63,34.71,5500.0,33.9951,34.0933,33.9951,34.0736,5500.0
2018-08-08 10:10:00,34.72,34.74,34.68,34.68,6773.0,34.0835,34.1031,34.0442,34.0442,6773.0
2018-08-08 10:15:00,34.68,34.71,34.67,34.68,8913.0,34.0442,34.0736,34.0344,34.0442,8913.0
2018-08-08 10:20:00,34.7,34.73,34.6,34.61,5935.0,34.0638,34.0933,33.9657,33.9755,5935.0
2018-08-08 10:25:00,34.59,34.67,34.59,34.67,5142.0,33.9558,34.0344,33.9558,34.0344,5142.0
2018-08-08 10:30:00,34.65,34.67,34.53,34.56,3926.0,34.0147,34.0344,33.8969,33.9264,3926.0
2018-08-08 10:35:00,34.56,34.62,34.56,34.59,6975.0,33.9264,33.9853,33.9264,33.9558,6975.0
2018-08-08 10:40:00,34.59,34.65,34.59,34.65,8459.0,33.9558,34.0147,33.9558,34.0147,8459.0
2018-08-08 10:45:00,34.65,34.67,34.64,34.67,4015.0,34.0147,34.0344,34.0049,34.0344,4015.0
2018-08-08 10:50:00,34.69,34.7,34.65,34.66,9735.0,34.054,34.0638,34.0147,34.0246,9735.0
2018-08-08 10:55:00,34.65,34.66,34.64,34.66,6406.0,34.0147,34.0246,34.0049,34.0246,6406.0
2018-08-08 11:00:00,34.65,34.66,34.63,34.64,8577.0,34.0147,34.0246,33.9951,34.0049,8577.0
2018-08-08 11:05:00,34.63,34.63,34.56,34.56,7992.0,33.9951,33.9951,33.9264,33.9264,7992.0
2018-08-08 11:10:00,34.57,34.61,34.57,34.58,5539.0,33.9362,33.9755,33.9362,33.946,5539.0
2018-08-08 11:15:00,34.58,34.6,34.57,34.57,5842.0,33.946,33.9657,33.9362,33.9362,5842.0
2018-08-08 11:20:00,34.54,34.54,34.49,34.49,3844.0,33.9068,33.9068,33.8577,33.8577,3844.0
2018-08-08 11:25:00,34.48,34.49,34.45,34.49,3700.0,33.8479,33.8577,33.8184,33.8577,3700.0
2018-08-08 11:30:00,34.49,34.54,34.49,34.49,8760.0,33.8577,33.9068,33.8577,33.8577,8760.0
2018-08-08 11:35:00,34.5,34.51,34.49,34.51,2926.0,33.8675,33.8773,33.8577,33.8773,2926.0
2018-08-08 11:40:00,34.5,34.5,34.47,34.5,6000.0,33.8675,33.8675,33.838,33.8675,6000.0
2018-08-08 11:45:00,34.5,34.5,34.47,34.48,7242.0,33.8675,33.8675,33.838,33.8479,7242.0
2018-08-08 11:50:00,34.49,34.49,34.47,34.48,4264.0,33.8577,33.8577,33.838,33.8479,4264.0
2018-08-08 11:55:00,34.48,34.5,34.47,34.49,8267.0,33.8479,33.8675,33.838,33.8577,8267.0
2018-08-08 12:00:00,34.5,34.5,34.44,34.45,3201.0,33.8675,33.8675,33.8086,33.8184,3201.0
2018-08-08 12:05:00,34.44,34.48,34.43,34.48,3450.0,33.8086,33.8479,33.7988,33.8479,3450.0
2018-08-08 12:10:00,34.47,34.5,34.47,34.49,5072.0,33.838,33.8675,33.838,33.8577,5072.0
2018-08-08 12:15:00,34.5,34.5,34.46,34.47,4225.0,33.8675,33.8675,33.8282,33.838,4225.0
2018-08-08 12:20:00,34.47,34.47,34.41,34.41,3500.0,33.838,33.838,33.7791,33.7791,3500.0
2018-08-08 12:25:00,34.39,34.43,34.39,34.43,5725.0,33.7595,33.7988,33.7595,33.7988,5725.0
2018-08-08 12:30:00,34.42,34.49,34.42,34.49,5232.0,33.789,33.8577,33.789,33.8577,5232.0
2018-08-08 12:35:00,34.49,34.5,34.48,34.49,10402.0,33.8577,33.8675,33.8479,33.8577,10402.0
2018-08-08 12:40:00,34.48,34.48,34.46,34.48,4000.0,33.8479,33.8479,33.8282,33.8479,4000.0
2018-08-08 12:45:00,34.48,34.49,34.47,34.49,2881.0,33.8479,33.8577,33.838,33.8577,2881.0
2018-08-08 12:50:00,34.48,34.49,34.44,34.45,6000.0,33.8479,33.8577,33.8086,33.8184,6000.0
2018-08-08 12:55:00,34.46,34.46,34.4,34.43,10828.0,33.8282,33.8282,33.7693,33.7988,10828.0
2018-08-08 13:00:00,34.43,34.44,34.41,34.41,2534.0,33.7988,33.8086,33.7791,33.7791,2534.0
2018-08-08 13:05:00,34.42,34.5,34.42,34.5,8030.0,33.789,33.8675,33.789,33.8675,8030.0
2018-08-08 13:10:00,34.52,34.55,34.5,34.5,5807.0,33.8871,33.9166,33.8675,33.8675,5807.0
2018-08-08 13:15:00,34.52,34.55,34.51,34.53,3817.0,33.8871,33.9166,33.8773,33.8969,3817.0
2018-08-08 13:20:00,34.54,34.55,34.52,34.52,1999.0,33.9068,33.9166,33.8871,33.8871,1999.0
2018-08-08 13:25:00,34.52,34.52,34.47,34.48,3904.0,33.8871,33.8871,33.838,33.8479,3904.0
2018-08-08 13:30:00,34.51,34.55,34.48,34.54,6345.0,33.8773,33.9166,33.8479,33.9068,6345.0
2018-08-08 13:35:00,34.54,34.55,34.53,34.54,2609.0,33.9068,33.9166,33.8969,33.9068,2609.0
2018-08-08 13:40:00,34.55,34.56,34.53,34.55,4819.0,33.9166,33.9264,33.8969,33.9166,4819.0
2018-08-08 13:45:00,34.55,34.57,34.54,34.55,5568.0,33.9166,33.9362,33.9068,33.9166,5568.0
2018-08-08 13:50:00,34.55,34.57,34.55,34.55,2500.0,33.9166,33.9362,33.9166,33.9166,2500.0
2018-08-08 13:55:00,34.55,34.6,34.55,34.6,3452.0,33.9166,33.9657,33.9166,33.9657,3452.0
2018-08-08 14:00:00,34.59,34.59,34.57,34.58,5653.0,33.9558,33.9558,33.9362,33.946,5653.0
2018-08-08 14:05:00,34.58,34.6,34.57,34.59,3176.0,33.946,33.9657,33.9362,33.9558,3176.0
2018-08-08 14:10:00,34.6,34.62,34.57,34.62,7547.0,33.9657,33.9853,33.9362,33.9853,7547.0
2018-08-08 14:15:00,34.61,34.65,34.6,34.65,7821.0,33.9755,34.0147,33.9657,34.0147,7821.0
2018-08-08 14:20:00,34.64,34.66,34.62,34.62,9628.0,34.0049,34.0246,33.9853,33.9853,9628.0
2018-08-08 14:25:00,34.62,34.62,34.6,34.61,2119.0,33.9853,33.9853,33.9657,33.9755,2119.0
2018-08-08 14:30:00,34.61,34.65,34.61,34.61,9131.0,33.9755,34.0147,33.9755,33.9755,9131.0
2018-08-08 14:35:00,34.59,34.66,34.59,34.65,13002.0,33.9558,34.0246,33.9558,34.0147,13002.0
2018-08-08 14:40:00,34.65,34.68,34.63,34.68,7490.0,34.0147,34.0442,33.9951,34.0442,7490.0
2018-08-08 14:45:00,34.67,34.7,34.66,34.7,7185.0,34.0344,34.0638,34.0246,34.0638,7185.0
2018-08-08 14:50:00,34.7,34.7,34.68,34.7,1600.0,34.0638,34.0638,34.0442,34.0638,1600.0
2018-08-08 14:55:00,34.7,34.73,34.67,34.69,21636.0,34.0638,34.0933,34.0344,34.054,21636.0
2018-08-08 15:00:00,34.7,34.72,34.68,34.68,8753.0,34.0638,34.0835,34.0442,34.0442,8753.0
2018-08-08 15:05:00,34.68,34.73,34.68,34.72,8345.0,34.0442,34.0933,34.0442,34.0835,8345.0
2018-08-08 15:10:00,34.72,34.77,34.72,34.77,7800.0,34.0835,34.1325,34.0835,34.1325,7800.0
2018-08-08 15:15:00,34.77,34.78,34.75,34.75,13646.0,34.1325,34.1424,34.1129,34.1129,13646.0
2018-08-08 15:20:00,34.75,34.77,34.75,34.76,10908.0,34.1129,34.1325,34.1129,34.1227,10908.0
2018-08-08 15:25:00,34.76,34.8,34.76,34.79,8889.0,34.1227,34.162,34.1227,34.1522,8889.0
2018-08-08 15:30:00,34.8,34.83,34.79,34.82,28454.0,34.162,34.1914,34.1522,34.1816,28454.0
2018-08-08 15:35:00,34.81,34.82,34.78,34.82,16181.0,34.1718,34.1816,34.1424,34.1816,16181.0
2018-08-08 15:40:00,34.82,34.86,34.81,34.85,26726.0,34.1816,34.2209,34.1718,34.2111,26726.0
2018-08-08 15:45:00,34.86,34.88,34.82,34.83,28534.0,34.2209,34.2405,34.1816,34.1914,28534.0
2018-08-08 15:50:00,34.84,34.84,34.81,34.81,37276.0,34.2013,34.2013,34.1718,34.1718,37276.0
2018-08-08 15:55:00,34.82,34.83,34.81,34.82,53034.0,34.1816,34.1914,34.1718,34.1816,53034.0
2018-08-09 09:30:00,34.85,34.85,34.82,34.85,20973.0,34.2111,34.2111,34.1816,34.2111,20973.0
2018-08-09 09:35:00,34.85,34.85,34.67,34.7,20697.0,34.2111,34.2111,34.0344,34.0638,20697.0
2018-08-09 09:40:00,34.73,34.74,34.63,34.65,6451.0,34.0933,34.1031,33.9951,34.0147,6451.0
2018-08-09 09:45:00,34.66,34.75,34.66,34.67,9843.0,34.0246,34.1129,34.0246,34.0344,9843.0
2018-08-09 09:50:00,34.68,34.72,34.63,34.72,3740.0,34.0442,34.0835,33.9951,34.0835,3740.0
2018-08-09 09:55:00,34.72,34.75,34.69,34.69,6425.0,34.0835,34.1129,34.054,34.054,6425.0
2018-08-09 10:00:00,34.69,34.77,34.68,34.73,17736.0,34.054,34.1325,34.0442,34.0933,17736.0
2018-08-09 10:05:00,34.73,34.75,34.71,34.72,23382.0,34.0933,34.1129,34.0736,34.0835,23382.0
2018-08-09 10:10:00,34.73,34.75,34.72,34.74,66200.0,34.0933,34.1129,34.0835,34.1031,66200.0
2018-08-09 10:15:00,34.75,34.75,34.73,34.73,63219.0,34.1129,34.1129,34.0933,34.0933,63219.0
2018-08-09 10:20:00,34.73,34.77,34.72,34.74,85525.0,34.0933,34.1325,34.0835,34.1031,85525.0
2018-08-09 10:25:00,34.74,34.77,34.74,34.75,51580.0,34.1031,34.1325,34.1031,34.1129,51580.0
2018-08-09 10:30:00,34.76,34.76,34.66,34.67,37224.0,34.1227,34.1227,34.0246,34.0344,37224.0
2018-08-09 10:35:00,34.68,34.75,34.68,34.72,12958.0,34.0442,34.1129,34.0442,34.0835,12958.0
2018-08-09 10:40:00,34.72,34.75,34.68,34.75,26907.0,34.0835,34.1129,34.0442,34.1129,26907.0
2018-08-09 10:45:00,34.75,34.8,34.74,34.75,111764.0,34.1129,34.162,34.1031,34.1129,111764.0
2018-08-09 10:50:00,34.75,34.85,34.71,34.71,45917.0,34.1129,34.2111,34.0736,34.0736,45917.0
2018-08-09 10:55:00,34.7,34.76,34.7,34.76,76197.0,34.0638,34.1227,34.0638,34.1227,76197.0
2018-08-09 11:00:00,34.76,34.89,34.76,34.89,13535.0,34.1227,34.2503,34.1227,34.2503,13535.0
2018-08-09 11:05:00,34.89,34.91,34.74,34.74,17516.0,34.2503,34.27,34.1031,34.1031,17516.0
2018-08-09 11:10:00,34.72,34.78,34.67,34.78,12306.0,34.0835,34.1424,34.0344,34.1424,12306.0
2018-08-09 11:15:00,34.77,34.8,34.73,34.78,19435.0,34.1325,34.162,34.0933,34.1424,19435.0
2018-08-09 11:20:00,34.79,34.82,34.79,34.81,1900.0,34.1522,34.1816,34.1522,34.1718,1900.0
2018-08-09 11:25:00,34.81,34.84,34.75,34.83,15296.0,34.1718,34.2013,34.1129,34.1914,15296.0
2018-08-09 11:30:00,34.84,34.85,34.75,34.76,17022.0,34.2013,34.2111,34.1129,34.1227,17022.0
2018-08-09 11:35:00,34.77,34.77,34.65,34.67,11333.0,34.1325,34.1325,34.0147,34.0344,11333.0
2018-08-09 11:40:00,34.67,34.73,34.67,34.69,6121.0,34.0344,34.0933,34.0344,34.054,6121.0
2018-08-09 11:45:00,34.68,34.7,34.66,34.7,11017.0,34.0442,34.0638,34.0246,34.0638,11017.0
2018-08-09 11:50:00,34.7,34.72,34.67,34.72,7040.0,34.0638,34.0835,34.0344,34.0835,7040.0
2018-08-09 11:55:00,34.72,34.77,34.72,34.75,7063.0,34.0835,34.1325,34.0835,34.1129,7063.0
2018-08-09 12:00:00,34.75,34.8,34.74,34.78,13929.0,34.1129,34.162,34.1031,34.1424,13929.0
2018-08-09 12:05:00,34.78,34.81,34.69,34.71,23935.0,34.1424,34.1718,34.054,34.0736,23935.0
2018-08-09 12:10:00,34.72,34.79,34.71,34.74,8629.0,34.0835,34.1522,34.0736,34.1031,8629.0
2018-08-09 12:15:00,34.74,34.74,34.72,34.72,4754.0,34.1031,34.1031,34.0835,34.0835,4754.0
2018-08-09 12:20:00,34.73,34.8,34.72,34.77,9930.0,34.0933,34.162,34.0835,34.1325,9930.0
2018-08-09 12:25:00,34.75,34.78,34.75,34.78,2860.0,34.1129,34.1424,34.1129,34.1424,2860.0
2018-08-09 12:30:00,34.77,34.81,34.77,34.81,5450.0,34.1325,34.1718,34.1325,34.1718,5450.0
2018-08-09 12:35:00,34.81,34.82,34.79,34.79,22143.0,34.1718,34.1816,34.1522,34.1522,22143.0
2018-08-09 12:40:00,34.79,34.8,34.76,34.8,6863.0,34.1522,34.162,34.1227,34.162,6863.0
2018-08-09 12:45:00,34.81,34.88,34.81,34.88,4100.0,34.1718,34.2405,34.1718,34.2405,4100.0
2018-08-09 12:50:00,34.88,34.89,34.85,34.89,9407.0,34.2405,34.2503,34.2111,34.2503,9407.0
2018-08-09 12:55:00,34.91,34.93,34.85,34.88,13145.0,34.27,34.2896,34.2111,34.2405,13145.0
2018-08-09 13:00:00,34.89,34.89,34.8,34.82,13699.0,34.2503,34.2503,34.162,34.1816,13699.0
2018-08-09 13:05:00,34.83,34.87,34.78,34.86,6700.0,34.1914,34.2307,34.1424,34.2209,6700.0
2018-08-09 13:10:00,34.87,34.89,34.86,34.87,5200.0,34.2307,34.2503,34.2209,34.2307,5200.0
2018-08-09 13:15:00,34.87,34.9,34.86,34.87,7428.0,34.2307,34.2602,34.2209,34.2307,7428.0
2018-08-09 13:20:00,34.86,34.86,34.74,34.75,22574.0,34.2209,34.2209,34.1031,34.1129,22574.0
2018-08-09 13:25:00,34.75,34.77,34.73,34.76,11124.0,34.1129,34.1325,34.0933,34.1227,11124.0
2018-08-09 13:30:00,34.75,34.77,34.73,34.75,12958.0,34.1129,34.1325,34.0933,34.1129,12958.0
2018-08-09 13:35:00,34.75,34.76,34.73,34.73,9897.0,34.1129,34.1227,34.0933,34.0933,9897.0
2018-08-09 13:40:00,34.73,34.76,34.73,34.75,20103.0,34.0933,34.1227,34.0933,34.1129,20103.0
2018-08-09 13:45:00,34.75,34.75,34.73,34.75,6976.0,34.1129,34.1129,34.0933,34.1129,6976.0
2018-08-09 13:50:00,34.75,34.76,34.72,34.72,11488.0,34.1129,34.1227,34.0835,34.0835,11488.0
2018-08-09 13:55:00,34.73,34.76,34.7,34.71,18044.0,34.0933,34.1227,34.0638,34.0736,18044.0
2018-08-09 14:00:00,34.72,34.75,34.69,34.74,9366.0,34.0835,34.1129,34.054,34.1031,9366.0
2018-08-09 14:05:00,34.74,34.75,34.73,34.75,6112.0,34.1031,34.1129,34.0933,34.1129,6112.0
2018-08-09 14:10:00,34.75,34.76,34.71,34.71,11572.0,34.1129,34.1227,34.0736,34.0736,11572.0
2018-08-09 14:15:00,34.71,34.73,34.7,34.73,8580.0,34.0736,34.0933,34.0638,34.0933,8580.0
2018-08-09 14:20:00,34.73,34.73,34.64,34.64,17172.0,34.0933,34.0933,34.0049,34.0049,17172.0
2018-08-09 14:25:00,34.63,34.68,34.63,34.65,11797.0,33.9951,34.0442,33.9951,34.0147,11797.0
2018-08-09 14:30:00,34.65,34.72,34.65,34.69,10656.0,34.0147,34.0835,34.0147,34.054,10656.0
2018-08-09 14:35:00,34.68,34.7,34.61,34.61,19967.0,34.0442,34.0638,33.9755,33.9755,19967.0
2018-08-09 14:40:00,34.62,34.68,34.62,34.66,11358.0,33.9853,34.0442,33.9853,34.0246,11358.0
2018-08-09 14:45:00,34.66,34.71,34.63,34.71,7826.0,34.0246,34.0736,33.9951,34.0736,7826.0
2018-08-09 14:50:00,34.71,34.73,34.7,34.7,7845.0,34.0736,34.0933,34.0638,34.0638,7845.0
2018-08-09 14:55:00,34.7,34.73,34.69,34.73,6682.0,34.0638,34.0933,34.054,34.0933,6682.0
2018-08-09 15:00:00,34.73,34.74,34.66,34.67,11772.0,34.0933,34.1031,34.0246,34.0344,11772.0
2018-08-09 15:05:00,34.68,34.69,34.66,34.66,12854.0,34.0442,34.054,34.0246,34.0246,12854.0
2018-08-09 15:10:00,34.67,34.69,34.67,34.69,3895.0,34.0344,34.054,34.0344,34.054,3895.0
2018-08-09 15:15:00,34.69,34.74,34.69,34.73,16308.0,34.054,34.1031,34.054,34.0933,16308.0
2018-08-09 15:20:00,34.73,34.73,34.71,34.72,10832.0,34.0933,34.0933,34.0736,34.0835,10832.0
2018-08-09 15:25:00,34.72,34.78,34.71,34.77,22881.0,34.0835,34.1424,34.0736,34.1325,22881.0
2018-08-09 15:30:00,34.77,34.78,34.7,34.72,26884.0,34.1325,34.1424,34.0638,34.0835,26884.0
2018-08-09 15:35:00,34.72,34.78,34.71,34.77,21180.0,34.0835,34.1424,34.0736,34.1325,21180.0
2018-08-09 15:40:00,34.76,34.78,34.74,34.76,27625.0,34.1227,34.1424,34.1031,34.1227,27625.0
2018-08-09 15:45:00,34.77,34.77,34.69,34.69,40033.0,34.1325,34.1325,34.054,34.054,40033.0
2018-08-09 15:50:00,34.7,34.7,34.66,34.69,50022.0,34.0638,34.0638,34.0246,34.054,50022.0
2018-08-09 15:55:00,34.69,34.71,34.67,34.7,134785.0,34.054,34.0736,34.0344,34.0638,134785.0
2018-08-10 09:30:00,34.4,34.42,34.22,34.3,17890.0,33.7693,33.789,33.5926,33.6712,17890.0
2018-08-10 09:35:00,34.29,34.29,34.11,34.12,22785.0,33.6613,33.6613,33.4846,33.4945,22785.0
2018-08-10 09:40:00,34.13,34.22,34.12,34.16,10600.0,33.5043,33.5926,33.4945,33.5337,10600.0
2018-08-10 09:45:00,34.17,34.22,34.16,34.19,14036.0,33.5435,33.5926,33.5337,33.5632,14036.0
2018-08-10 09:50:00,34.19,34.27,34.16,34.16,58320.0,33.5632,33.6417,33.5337,33.5337,58320.0
2018-08-10 09:55:00,34.17,34.19,34.1,34.15,12883.0,33.5435,33.5632,33.4748,33.5239,12883.0
2018-08-10 10:00:00,34.17,34.19,34.16,34.16,4613.0,33.5435,33.5632,33.5337,33.5337,4613.0
2018-08-10 10:05:00,34.14,34.2,34.13,34.18,12329.0,33.5141,33.573,33.5043,33.5534,12329.0
2018-08-10 10:10:00,34.19,34.23,34.15,34.19,14692.0,33.5632,33.6024,33.5239,33.5632,14692.0
2018-08-10 10:15:00,34.2,34.24,34.17,34.2,13500.0,33.573,33.6123,33.5435,33.573,13500.0
2018-08-10 10:20:00,34.22,34.24,34.18,34.22,17749.0,33.5926,33.6123,33.5534,33.5926,17749.0
2018-08-10 10:25:00,34.22,34.24,34.15,34.17,5399.0,33.5926,33.6123,33.5239,33.5435,5399.0
2018-08-10 10:30:00,34.19,34.26,34.17,34.22,8650.0,33.5632,33.6319,33.5435,33.5926,8650.0
2018-08-10 10:35:00,34.23,34.27,34.22,34.25,5254.0,33.6024,33.6417,33.5926,33.6221,5254.0
2018-08-10 10:40:00,34.25,34.28,34.24,34.26,22748.0,33.6221,33.6515,33.6123,33.6319,22748.0
2018-08-10 10:45:00,34.26,34.31,34.24,34.28,30175.0,33.6319,33.681,33.6123,33.6515,30175.0
2018-08-10 10:50:00,34.29,34.43,34.29,34.42,29146.0,33.6613,33.7988,33.6613,33.789,29146.0
2018-08-10 10:55:00,34.41,34.55,34.41,34.5,37774.0,33.7791,33.9166,33.7791,33.8675,37774.0
2018-08-10 11:00:00,34.5,34.52,34.45,34.52,9744.0,33.8675,33.8871,33.8184,33.8871,9744.0
2018-08-10 11:05:00,34.51,34.52,34.48,34.51,16694.0,33.8773,33.8871,33.8479,33.8773,16694.0
2018-08-10 11:10:00,34.51,34.57,34.5,34.55,8659.0,33.8773,33.9362,33.8675,33.9166,8659.0
2018-08-10 11:15:00,34.56,34.61,34.55,34.61,12207.0,33.9264,33.9755,33.9166,33.9755,12207.0
2018-08-10 11:20:00,34.61,34.68,34.6,34.68,13381.0,33.9755,34.0442,33.9657,34.0442,13381.0
2018-08-10 11:25:00,34.69,34.73,34.68,34.69,10576.0,34.054,34.0933,34.0442,34.054,10576.0
2018-08-10 11:30:00,34.69,34.75,34.69,34.75,5254.0,34.054,34.1129,34.054,34.1129,5254.0
2018-08-10 11:35:00,34.75,34.77,34.67,34.7,11905.0,34.1129,34.1325,34.0344,34.0638,11905.0
2018-08-10 11:40:00,34.69,34.74,34.64,34.72,31699.0,34.054,34.1031,34.0049,34.0835,31699.0
2018-08-10 11:45:00,34.72,34.72,34.65,34.69,3479.0,34.0835,34.0835,34.0147,34.054,3479.0
2018-08-10 11:50:00,34.69,34.69,34.63,34.69,7163.0,34.054,34.054,33.9951,34.054,7163.0
2018-08-10 11:55:00,34.68,34.7,34.63,34.64,5857.0,34.0442,34.0638,33.9951,34.0049,5857.0
2018-08-10 12:00:00,34.64,34.64,34.57,34.62,9900.0,34.0049,34.0049,33.9362,33.9853,9900.0
2018-08-10 12:05:00,34.62,34.66,34.61,34.63,8222.0,33.9853,34.0246,33.9755,33.9951,8222.0
2018-08-10 12:10:00,34.63,34.64,34.58,34.59,8199.0,33.9951,34.0049,33.946,33.9558,8199.0
2018-08-10 12:15:00,34.6,34.65,34.6,34.64,5030.0,33.9657,34.0147,33.9657,34.0049,5030.0
2018-08-10 12:20:00,34.65,34.7,34.64,34.64,15408.0,34.0147,34.0638,34.0049,34.0049,15408.0
2018-08-10 12:25:00,34.64,34.67,34.62,34.66,7329.0,34.0049,34.0344,33.9853,34.0246,7329.0
2018-08-10 12:30:00,34.67,34.68,34.65,34.68,3830.0,34.0344,34.0442,34.0147,34.0442,3830.0
2018-08-10 12:35:00,34.68,34.69,34.65,34.66,6402.0,34.0442,34.054,34.0147,34.0246,6402.0
2018-08-10 12:40:00,34.66,34.71,34.66,34.66,8615.0,34.0246,34.0736,34.0246,34.0246,8615.0
2018-08-10 12:45:00,34.67,34.68,34.65,34.66,6656.0,34.0344,34.0442,34.0147,34.0246,6656.0
2018-08-10 12:50:00,34.66,34.71,34.61,34.7,33340.0,34.0246,34.0736,33.9755,34.0638,33340.0
2018-08-10 12:55:00,34.7,34.71,34.62,34.64,26782.0,34.0638,34.0736,33.9853,34.0049,26782.0
2018-08-10 13:00:00,34.65,34.65,34.62,34.62,5413.0,34.0147,34.0147,33.9853,33.9853,5413.0
2018-08-10 13:05:00,34.62,34.62,34.59,34.6,5793.0,33.9853,33.9853,33.9558,33.9657,5793.0
2018-08-10 13:10:00,34.6,34.61,34.58,34.59,8721.0,33.9657,33.9755,33.946,33.9558,8721.0
2018-08-10 13:15:00,34.6,34.62,34.57,34.57,6561.0,33.9657,33.9853,33.9362,33.9362,6561.0
2018-08-10 13:20:00,34.58,34.64,34.57,34.61,6504.0,33.946,34.0049,33.9362,33.9755,6504.0
2018-08-10 13:25:00,34.61,34.63,34.61,34.62,3400.0,33.9755,33.9951,33.9755,33.9853,3400.0
2018-08-10 13:30:00,34.62,34.64,34.6,34.6,7222.0,33.9853,34.0049,33.9657,33.9657,7222.0
2018-08-10 13:35:00,34.6,34.61,34.58,34.59,6667.0,33.9657,33.9755,33.946,33.9558,6667.0
2018-08-10 13:40:00,34.59,34.62,34.58,34.6,5700.0,33.9558,33.9853,33.946,33.9657,5700.0
2018-08-10 13:45:00,34.59,34.6,34.54,34.58,13735.0,33.9558,33.9657,33.9068,33.946,13735.0
2018-08-10 13:50:00,34.59,34.6,34.56,34.57,5528.0,33.9558,33.9657,33.9264,33.9362,5528.0
2018-08-10 13:55:00,34.58,34.58,34.57,34.58,4248.0,33.946,33.946,33.9362,33.946,4248.0
2018-08-10 14:00:00,34.59,34.59,34.55,34.56,6427.0,33.9558,33.9558,33.9166,33.9264,6427.0
2018-08-10 14:05:00,34.56,34.6,34.54,34.59,11027.0,33.9264,33.9657,33.9068,33.9558,11027.0
2018-08-10 14:10:00,34.59,34.61,34.58,34.61,2263.0,33.9558,33.9755,33.946,33.9755,2263.0
2018-08-10 14:15:00,34.61,34.62,34.56,34.58,29888.0,33.9755,33.9853,33.9264,33.946,29888.0
2018-08-10 14:20:00,34.57,34.57,34.52,34.52,5173.0,33.9362,33.9362,33.8871,33.8871,5173.0
2018-08-10 14:25:00,34.53,34.54,34.47,34.49,10579.0,33.8969,33.9068,33.838,33.8577,10579.0
2018-08-10 14:30:00,34.48,34.52,34.48,34.52,5983.0,33.8479,33.8871,33.8479,33.8871,5983.0
2018-08-10 14:35:00,34.52,34.54,34.51,34.54,3441.0,33.8871,33.9068,33.8773,33.9068,3441.0
2018-08-10 14:40:00,34.55,34.57,34.52,34.56,4976.0,33.9166,33.9362,33.8871,33.9264,4976.0
2018-08-10 14:45:00,34.56,34.6,34.55,34.57,9509.0,33.9264,33.9657,33.9166,33.9362,9509.0
2018-08-10 14:50:00,34.57,34.61,34.57,34.59,5125.0,33.9362,33.9755,33.9362,33.9558,5125.0
2018-08-10 14:55:00,34.59,34.61,34.53,34.55,34716.0,33.9558,33.9755,33.8969,33.9166,34716.0
2018-08-10 15:00:00,34.54,34.54,34.47,34.49,16670.0,33.9068,33.9068,33.838,33.8577,16670.0
2018-08-10 15:05:00,34.49,34.5,34.46,34.48,8542.0,33.8577,33.8675,33.8282,33.8479,8542.0
2018-08-10 15:10:00,34.48,34.49,34.46,34.49,8358.0,33.8479,33.8577,33.8282,33.8577,8358.0
2018-08-10 15:15:00,34.49,34.55,34.48,34.55,14513.0,33.8577,33.9166,33.8479,33.9166,14513.0
2018-08-10 15:20:00,34.55,34.6,34.54,34.57,29266.0,33.9166,33.9657,33.9068,33.9362,29266.0
2018-08-10 15:25:00,34.57,34.61,34.54,34.55,17807.0,33.9362,33.9755,33.9068,33.9166,17807.0
2018-08-10 15:30:00,34.56,34.58,34.52,34.53,21170.0,33.9264,33.946,33.8871,33.8969,21170.0
2018-08-10 15:35:00,34.54,34.57,34.53,34.55,22069.0,33.9068,33.9362,33.8969,33.9166,22069.0
2018-08-10 15:40:00,34.55,34.55,34.49,34.52,35019.0,33.9166,33.9166,33.8577,33.8871,35019.0
2018-08-10 15:45:00,34.52,34.53,34.47,34.47,37971.0,33.8871,33.8969,33.838,33.838,37971.0
2018-08-10 15:50:00,34.47,34.48,34.44,34.45,59861.0,33.838,33.8479,33.8086,33.8184,59861.0
2018-08-10 15:55:00,34.45,34.47,34.43,34.45,67154.0,33.8184,33.838,33.7988,33.8184,67154.0
2018-08-13 09:30:00,34.39,34.39,33.78,33.98,88352.0,33.7595,33.7595,33.1607,33.357,88352.0
2018-08-13 09:35:00,33.98,34.01,33.64,33.71,22287.0,33.357,33.3865,33.0233,33.092,22287.0
2018-08-13 09:40:00,33.69,33.85,33.69,33.85,13474.0,33.0723,33.2294,33.0723,33.2294,13474.0
2018-08-13 09:45:00,33.84,33.94,33.73,33.82,17148.0,33.2196,33.3178,33.1116,33.2,17148.0
2018-08-13 09:50:00,33.83,33.92,33.79,33.92,14922.0,33.2098,33.2981,33.1705,33.2981,14922.0
2018-08-13 09:55:00,33.9,33.97,33.89,33.95,14019.0,33.2785,33.3472,33.2687,33.3276,14019.0
2018-08-13 10:00:00,33.97,34.02,33.9,33.94,28289.0,33.3472,33.3963,33.2785,33.3178,28289.0
2018-08-13 10:05:00,33.96,34.03,33.95,34.03,9569.0,33.3374,33.4061,33.3276,33.4061,9569.0
2018-08-13 10:10:00,34.04,34.05,33.99,34.01,10098.0,33.4159,33.4257,33.3668,33.3865,10098.0
2018-08-13 10:15:00,34.0,34.11,34.0,34.06,16982.0,33.3767,33.4846,33.3767,33.4356,16982.0
2018-08-13 10:20:00,34.07,34.1,34.06,34.07,5843.0,33.4454,33.4748,33.4356,33.4454,5843.0
2018-08-13 10:25:00,34.08,34.08,33.98,33.98,11205.0,33.4552,33.4552,33.357,33.357,11205.0
2018-08-13 10:30:00,33.98,34.03,33.92,33.96,14279.0,33.357,33.4061,33.2981,33.3374,14279.0
2018-08-13 10:35:00,33.95,33.98,33.91,33.94,19102.0,33.3276,33.357,33.2883,33.3178,19102.0
2018-08-13 10:40:00,33.94,33.94,33.87,33.93,12434.0,33.3178,33.3178,33.249,33.3079,12434.0
2018-08-13 10:45:00,33.93,33.94,33.87,33.88,14618.0,33.3079,33.3178,33.249,33.2589,14618.0
2018-08-13 10:50:00,33.88,33.89,33.8,33.82,18726.0,33.2589,33.2687,33.1803,33.2,18726.0
2018-08-13 10:55:00,33.83,33.9,33.83,33.89,9606.0,33.2098,33.2785,33.2098,33.2687,9606.0
2018-08-13 11:00:00,33.89,33.91,33.82,33.82,21832.0,33.2687,33.2883,33.2,33.2,21832.0
2018-08-13 11:05:00,33.84,33.93,33.84,33.89,16329.0,33.2196,33.3079,33.2196,33.2687,16329.0
2018-08-13 11:10:00,33.89,33.92,33.87,33.91,13965.0,33.2687,33.2981,33.249,33.2883,13965.0
2018-08-13 11:15:00,33.92,33.94,33.87,33.87,10620.0,33.2981,33.3178,33.249,33.249,10620.0
2018-08-13 11:20:00,33.87,33.93,33.87,33.93,11259.0,33.249,33.3079,33.249,33.3079,11259.0
2018-08-13 11:25:00,33.91,33.94,33.89,33.89,11422.0,33.2883,33.3178,33.2687,33.2687,11422.0
2018-08-13 11:30:00,33.9,33.92,33.85,33.89,24032.0,33.2785,33.2981,33.2294,33.2687,24032.0
2018-08-13 11:35:00,33.9,33.91,33.84,33.89,46975.0,33.2785,33.2883,33.2196,33.2687,46975.0
2018-08-13 11:40:00,33.89,33.91,33.88,33.9,5100.0,33.2687,33.2883,33.2589,33.2785,5100.0
2018-08-13 11:45:00,33.9,33.93,33.85,33.85,17856.0,33.2785,33.3079,33.2294,33.2294,17856.0
2018-08-13 11:50:00,33.84,33.87,33.78,33.8,17198.0,33.2196,33.249,33.1607,33.1803,17198.0
2018-08-13 11:55:00,33.8,33.85,33.78,33.8,10260.0,33.1803,33.2294,33.1607,33.1803,10260.0
2018-08-13 12:00:00,33.79,33.79,33.73,33.75,15191.0,33.1705,33.1705,33.1116,33.1312,15191.0
2018-08-13 12:05:00,33.75,33.77,33.67,33.68,18414.0,33.1312,33.1509,33.0527,33.0625,18414.0
2018-08-13 12:10:00,33.68,33.73,33.66,33.73,17480.0,33.0625,33.1116,33.0429,33.1116,17480.0
2018-08-13 12:15:00,33.73,33.76,33.72,33.72,7572.0,33.1116,33.1411,33.1018,33.1018,7572.0
2018-08-13 12:20:00,33.73,33.75,33.7,33.7,11427.0,33.1116,33.1312,33.0822,33.0822,11427.0
2018-08-13 12:25:00,33.71,33.72,33.68,33.7,13006.0,33.092,33.1018,33.0625,33.0822,13006.0
2018-08-13 12:30:00,33.7,33.7,33.66,33.66,13693.0,33.0822,33.0822,33.0429,33.0429,13693.0
2018-08-13 12:35:00,33.67,33.71,33.67,33.7,26861.0,33.0527,33.092,33.0527,33.0822,26861.0
2018-08-13 12:40:00,33.7,33.72,33.7,33.72,3300.0,33.0822,33.1018,33.0822,33.1018,3300.0
2018-08-13 12:45:00,33.72,33.74,33.67,33.67,17108.0,33.1018,33.1214,33.0527,33.0527,17108.0
2018-08-13 12:50:00,33.68,33.72,33.66,33.69,13530.0,33.0625,33.1018,33.0429,33.0723,13530.0
2018-08-13 12:55:00,33.68,33.68,33.67,33.67,3265.0,33.0625,33.0625,33.0527,33.0527,3265.0
2018-08-13 13:00:00,33.66,33.68,33.62,33.64,16806.0,33.0429,33.0625,33.0036,33.0233,16806.0
2018-08-13 13:05:00,33.63,33.63,33.53,33.55,25109.0,33.0134,33.0134,32.9153,32.9349,25109.0
2018-08-13 13:10:00,33.55,33.58,33.54,33.58,8974.0,32.9349,32.9644,32.9251,32.9644,8974.0
2018-08-13 13:15:00,33.57,33.64,33.56,33.63,15371.0,32.9545,33.0233,32.9447,33.0134,15371.0
2018-08-13 13:20:00,33.64,33.64,33.56,33.59,27386.0,33.0233,33.0233,32.9447,32.9742,27386.0
2018-08-13 13:25:00,33.58,33.65,33.58,33.65,7128.0,32.9644,33.0331,32.9644,33.0331,7128.0
2018-08-13 13:30:00,33.65,33.69,33.64,33.68,12680.0,33.0331,33.0723,33.0233,33.0625,12680.0
2018-08-13 13:35:00,33.68,33.68,33.58,33.59,17804.0,33.0625,33.0625,32.9644,32.9742,17804.0
2018-08-13 13:40:00,33.59,33.64,33.58,33.62,5152.0,32.9742,33.0233,32.9644,33.0036,5152.0
2018-08-13 13:45:00,33.63,33.64,33.62,33.63,6850.0,33.0134,33.0233,33.0036,33.0134,6850.0
2018-08-13 13:50:00,33.62,33.69,33.61,33.67,7139.0,33.0036,33.0723,32.9938,33.0527,7139.0
2018-08-13 13:55:00,33.68,33.69,33.67,33.68,4600.0,33.0625,33.0723,33.0527,33.0625,4600.0
2018-08-13 14:00:00,33.68,33.76,33.67,33.76,6923.0,33.0625,33.1411,33.0527,33.1411,6923.0
2018-08-13 14:05:00,33.76,33.76,33.71,33.73,7179.0,33.1411,33.1411,33.092,33.1116,7179.0
2018-08-13 14:10:00,33.74,33.76,33.72,33.74,18772.0,33.1214,33.1411,33.1018,33.1214,18772.0
2018-08-13 14:15:00,33.75,33.75,33.71,33.72,31363.0,33.1312,33.1312,33.092,33.1018,31363.0
2018-08-13 14:20:00,33.72,33.74,33.71,33.72,8751.0,33.1018,33.1214,33.092,33.1018,8751.0
2018-08-13 14:25:00,33.72,33.75,33.7,33.72,16913.0,33.1018,33.1312,33.0822,33.1018,16913.0
2018-08-13 14:30:00,33.73,33.79,33.73,33.78,6379.0,33.1116,33.1705,33.1116,33.1607,6379.0
2018-08-13 14:35:00,33.78,33.78,33.7,33.72,17018.0,33.1607,33.1607,33.0822,33.1018,17018.0
2018-08-13 14:40:00,33.72,33.74,33.72,33.74,13065.0,33.1018,33.1214,33.1018,33.1214,13065.0
2018-08-13 14:45:00,33.74,33.75,33.7,33.73,15907.0,33.1214,33.1312,33.0822,33.1116,15907.0
2018-08-13 14:50:00,33.73,33.74,33.65,33.66,11731.0,33.1116,33.1214,33.0331,33.0429,11731.0
2018-08-13 14:55:00,33.66,33.67,33.63,33.64,18191.0,33.0429,33.0527,33.0134,33.0233,18191.0
2018-08-13 15:00:00,33.63,33.71,33.63,33.7,25468.0,33.0134,33.092,33.0134,33.0822,25468.0
2018-08-13 15:05:00,33.69,33.69,33.66,33.68,19432.0,33.0723,33.0723,33.0429,33.0625,19432.0
2018-08-13 15:10:00,33.68,33.74,33.68,33.74,19016.0,33.0625,33.1214,33.0625,33.1214,19016.0
2018-08-13 15:15:00,33.74,33.76,33.72,33.73,18313.0,33.1214,33.1411,33.1018,33.1116,18313.0
2018-08-13 15:20:00,33.73,33.76,33.72,33.76,11939.0,33.1116,33.1411,33.1018,33.1411,11939.0
2018-08-13 15:25:00,33.76,33.8,33.75,33.79,29761.0,33.1411,33.1803,33.1312,33.1705,29761.0
2018-08-13 15:30:00,33.78,33.82,33.77,33.77,23555.0,33.1607,33.2,33.1509,33.1509,23555.0
2018-08-13 15:35:00,33.78,33.81,33.76,33.77,28029.0,33.1607,33.1901,33.1411,33.1509,28029.0
2018-08-13 15:40:00,33.76,33.8,33.75,33.77,22754.0,33.1411,33.1803,33.1312,33.1509,22754.0
2018-08-13 15:45:00,33.77,33.77,33.68,33.7,47807.0,33.1509,33.1509,33.0625,33.0822,47807.0
2018-08-13 15:50:00,33.69,33.72,33.66,33.72,41200.0,33.0723,33.1018,33.0429,33.1018,41200.0
2018-08-13 15:55:00,33.72,33.74,33.7,33.71,87127.0,33.1018,33.1214,33.0822,33.092,87127.0
2018-08-14 09:30:00,33.7,33.97,33.61,33.61,19037.0,33.0822,33.3472,32.9938,32.9938,19037.0
2018-08-14 09:35:00,33.59,33.7,33.55,33.65,13600.0,32.9742,33.0822,32.9349,33.0331,13600.0
2018-08-14 09:40:00,33.65,33.73,33.65,33.73,7297.0,33.0331,33.1116,33.0331,33.1116,7297.0
2018-08-14 09:45:00,33.77,33.82,33.76,33.81,6883.0,33.1509,33.2,33.1411,33.1901,6883.0
2018-08-14 09:50:00,33.82,33.9,33.8,33.89,3600.0,33.2,33.2785,33.1803,33.2687,3600.0
2018-08-14 09:55:00,33.9,33.91,33.86,33.89,16435.0,33.2785,33.2883,33.2392,33.2687,16435.0
2018-08-14 10:00:00,33.87,33.87,33.81,33.81,17945.0,33.249,33.249,33.1901,33.1901,17945.0
2018-08-14 10:05:00,33.81,33.85,33.81,33.82,4600.0,33.1901,33.2294,33.1901,33.2,4600.0
2018-08-14 10:10:00,33.83,33.95,33.83,33.95,12373.0,33.2098,33.3276,33.2098,33.3276,12373.0
2018-08-14 10:15:00,33.94,33.97,33.88,33.92,11931.0,33.3178,33.3472,33.2589,33.2981,11931.0
2018-08-14 10:20:00,33.92,33.99,33.92,33.95,7966.0,33.2981,33.3668,33.2981,33.3276,7966.0
2018-08-14 10:25:00,33.94,34.0,33.94,33.97,6300.0,33.3178,33.3767,33.3178,33.3472,6300.0
2018-08-14 10:30:00,33.98,33.99,33.93,33.97,8913.0,33.357,33.3668,33.3079,33.3472,8913.0
2018-08-14 10:35:00,33.97,34.04,33.96,34.04,11255.0,33.3472,33.4159,33.3374,33.4159,11255.0
2018-08-14 10:40:00,34.02,34.09,34.01,34.07,17122.0,33.3963,33.465,33.3865,33.4454,17122.0
2018-08-14 10:45:00,34.07,34.14,34.06,34.12,6467.0,33.4454,33.5141,33.4356,33.4945,6467.0
2018-08-14 10:50:00,34.12,34.16,34.11,34.14,3642.0,33.4945,33.5337,33.4846,33.5141,3642.0
2018-08-14 10:55:00,34.12,34.14,34.1,34.1,5826.0,33.4945,33.5141,33.4748,33.4748,5826.0
2018-08-14 11:00:00,34.1,34.12,34.07,34.07,28204.0,33.4748,33.4945,33.4454,33.4454,28204.0
2018-08-14 11:05:00,34.07,34.08,34.04,34.05,7126.0,33.4454,33.4552,33.4159,33.4257,7126.0
2018-08-14 11:10:00,34.06,34.07,34.06,34.07,7691.0,33.4356,33.4454,33.4356,33.4454,7691.0
2018-08-14 11:15:00,34.07,34.08,34.0,34.0,5993.0,33.4454,33.4552,33.3767,33.3767,5993.0
2018-08-14 11:20:00,34.01,34.08,34.01,34.08,4800.0,33.3865,33.4552,33.3865,33.4552,4800.0
2018-08-14 11:25:00,34.09,34.1,34.07,34.08,5855.0,33.465,33.4748,33.4454,33.4552,5855.0
2018-08-14 11:30:00,34.08,34.09,34.04,34.06,5970.0,33.4552,33.465,33.4159,33.4356,5970.0
2018-08-14 11:35:00,34.06,34.09,34.06,34.08,4100.0,33.4356,33.465,33.4356,33.4552,4100.0
2018-08-14 11:40:00,34.08,34.09,34.06,34.06,5400.0,33.4552,33.465,33.4356,33.4356,5400.0
2018-08-14 11:45:00,34.06,34.11,34.05,34.1,9471.0,33.4356,33.4846,33.4257,33.4748,9471.0
2018-08-14 11:50:00,34.11,34.13,34.09,34.11,8446.0,33.4846,33.5043,33.465,33.4846,8446.0
2018-08-14 11:55:00,34.12,34.14,34.09,34.09,9871.0,33.4945,33.5141,33.465,33.465,9871.0
2018-08-14 12:00:00,34.09,34.17,34.09,34.17,4993.0,33.465,33.5435,33.465,33.5435,4993.0
2018-08-14 12:05:00,34.18,34.19,34.17,34.17,4300.0,33.5534,33.5632,33.5435,33.5435,4300.0
2018-08-14 12:10:00,34.16,34.17,34.11,34.11,6345.0,33.5337,33.5435,33.4846,33.4846,6345.0
2018-08-14 12:15:00,34.11,34.13,34.1,34.13,2100.0,33.4846,33.5043,33.4748,33.5043,2100.0
2018-08-14 12:20:00,34.13,34.15,34.12,34.15,2703.0,33.5043,33.5239,33.4945,33.5239,2703.0
2018-08-14 12:25:00,34.15,34.15,34.12,34.14,4200.0,33.5239,33.5239,33.4945,33.5141,4200.0
2018-08-14 12:30:00,34.13,34.13,34.11,34.12,2000.0,33.5043,33.5043,33.4846,33.4945,2000.0
2018-08-14 12:35:00,34.12,34.17,34.12,34.16,2641.0,33.4945,33.5435,33.4945,33.5337,2641.0
2018-08-14 12:40:00,34.16,34.17,34.14,34.15,4856.0,33.5337,33.5435,33.5141,33.5239,4856.0
2018-08-14 12:45:00,34.15,34.16,34.13,34.15,4165.0,33.5239,33.5337,33.5043,33.5239,4165.0
2018-08-14 12:50:00,34.15,34.15,34.11,34.12,2000.0,33.5239,33.5239,33.4846,33.4945,2000.0
2018-08-14 12:55:00,34.12,34.14,34.12,34.12,2201.0,33.4945,33.5141,33.4945,33.4945,2201.0
2018-08-14 13:00:00,34.11,34.17,34.11,34.16,3200.0,33.4846,33.5435,33.4846,33.5337,3200.0
2018-08-14 13:05:00,34.16,34.16,34.14,34.14,3654.0,33.5337,33.5337,33.5141,33.5141,3654.0
2018-08-14 13:10:00,34.14,34.2,34.12,34.14,24234.0,33.5141,33.573,33.4945,33.5141,24234.0
2018-08-14 13:15:00,34.14,34.17,34.13,34.17,2955.0,33.5141,33.5435,33.5043,33.5435,2955.0
2018-08-14 13:20:00,34.18,34.18,34.15,34.18,3998.0,33.5534,33.5534,33.5239,33.5534,3998.0
2018-08-14 13:25:00,34.18,34.19,34.17,34.19,5694.0,33.5534,33.5632,33.5435,33.5632,5694.0
2018-08-14 13:30:00,34.19,34.2,34.18,34.19,5523.0,33.5632,33.573,33.5534,33.5632,5523.0
2018-08-14 13:35:00,34.2,34.21,34.14,34.15,4801.0,33.573,33.5828,33.5141,33.5239,4801.0
2018-08-14 13:40:00,34.15,34.15,34.13,34.14,2600.0,33.5239,33.5239,33.5043,33.5141,2600.0
2018-08-14 13:45:00,34.14,34.14,34.12,34.13,3047.0,33.5141,33.5141,33.4945,33.5043,3047.0
2018-08-14 13:50:00,34.12,34.14,34.12,34.14,4793.0,33.4945,33.5141,33.4945,33.5141,4793.0
2018-08-14 13:55:00,34.15,34.23,34.15,34.22,4100.0,33.5239,33.6024,33.5239,33.5926,4100.0
2018-08-14 14:00:00,34.22,34.23,34.21,34.23,5907.0,33.5926,33.6024,33.5828,33.6024,5907.0
2018-08-14 14:05:00,34.22,34.23,34.19,34.19,11383.0,33.5926,33.6024,33.5632,33.5632,11383.0
2018-08-14 14:10:00,34.19,34.2,34.18,34.19,7780.0,33.5632,33.573,33.5534,33.5632,7780.0
2018-08-14 14:15:00,34.2,34.2,34.19,34.2,2000.0,33.573,33.573,33.5632,33.573,2000.0
2018-08-14 14:20:00,34.2,34.2,34.13,34.13,9664.0,33.573,33.573,33.5043,33.5043,9664.0
2018-08-14 14:25:00,34.14,34.17,34.13,34.17,3225.0,33.5141,33.5435,33.5043,33.5435,3225.0
2018-08-14 14:30:00,34.16,34.16,34.12,34.13,3687.0,33.5337,33.5337,33.4945,33.5043,3687.0
2018-08-14 14:35:00,34.14,34.17,34.13,34.15,4190.0,33.5141,33.5435,33.5043,33.5239,4190.0
2018-08-14 14:40:00,34.15,34.16,34.15,34.16,1024.0,33.5239,33.5337,33.5239,33.5337,1024.0
2018-08-14 14:45:00,34.16,34.17,34.14,34.15,6315.0,33.5337,33.5435,33.5141,33.5239,6315.0
2018-08-14 14:50:00,34.15,34.15,34.13,34.14,4300.0,33.5239,33.5239,33.5043,33.5141,4300.0
2018-08-14 14:55:00,34.13,34.13,34.08,34.1,5316.0,33.5043,33.5043,33.4552,33.4748,5316.0
2018-08-14 15:00:00,34.11,34.12,34.07,34.1,8021.0,33.4846,33.4945,33.4454,33.4748,8021.0
2018-08-14 15:05:00,34.11,34.12,34.09,34.09,4112.0,33.4846,33.4945,33.465,33.465,4112.0
2018-08-14 15:10:00,34.1,34.14,34.1,34.11,5076.0,33.4748,33.5141,33.4748,33.4846,5076.0
2018-08-14 15:15:00,34.11,34.12,34.09,34.12,6218.0,33.4846,33.4945,33.465,33.4945,6218.0
2018-08-14 15:20:00,34.11,34.12,34.06,34.11,10915.0,33.4846,33.4945,33.4356,33.4846,10915.0
2018-08-14 15:25:00,34.11,34.11,34.08,34.09,5060.0,33.4846,33.4846,33.4552,33.465,5060.0
2018-08-14 15:30:00,34.08,34.1,34.06,34.08,10592.0,33.4552,33.4748,33.4356,33.4552,10592.0
2018-08-14 15:35:00,34.09,34.1,34.06,34.1,13734.0,33.465,33.4748,33.4356,33.4748,13734.0
2018-08-14 15:40:00,34.09,34.09,34.04,34.04,21197.0,33.465,33.465,33.4159,33.4159,21197.0
2018-08-14 15:45:00,34.05,34.06,34.04,34.04,29606.0,33.4257,33.4356,33.4159,33.4159,29606.0
2018-08-14 15:50:00,34.05,34.07,34.04,34.07,39479.0,33.4257,33.4454,33.4159,33.4454,39479.0
2018-08-14 15:55:00,34.07,34.07,34.02,34.02,102317.0,33.4454,33.4454,33.3963,33.3963,102317.0
2018-08-15 09:30:00,33.79,33.79,33.64,33.73,11216.0,33.1705,33.1705,33.0233,33.1116,11216.0
2018-08-15 09:35:00,33.76,33.76,33.66,33.71,4200.0,33.1411,33.1411,33.0429,33.092,4200.0
2018-08-15 09:40:00,33.67,33.72,33.63,33.67,5000.0,33.0527,33.1018,33.0134,33.0527,5000.0
2018-08-15 09:45:00,33.67,33.67,33.58,33.59,5220.0,33.0527,33.0527,32.9644,32.9742,5220.0
2018-08-15 09:50:00,33.58,33.6,33.55,33.58,15000.0,32.9644,32.984,32.9349,32.9644,15000.0
2018-08-15 09:55:00,33.61,33.69,33.58,33.66,7915.0,32.9938,33.0723,32.9644,33.0429,7915.0
2018-08-15 10:00:00,33.66,33.68,33.62,33.62,11226.0,33.0429,33.0625,33.0036,33.0036,11226.0
2018-08-15 10:05:00,33.61,33.62,33.55,33.6,23933.0,32.9938,33.0036,32.9349,32.984,23933.0
2018-08-15 10:10:00,33.61,33.65,33.6,33.65,3271.0,32.9938,33.0331,32.984,33.0331,3271.0
2018-08-15 10:15:00,33.64,33.67,33.6,33.63,9596.0,33.0233,33.0527,32.984,33.0134,9596.0
2018-08-15 10:20:00,33.62,33.68,33.62,33.66,2475.0,33.0036,33.0625,33.0036,33.0429,2475.0
2018-08-15 10:25:00,33.64,33.65,33.63,33.64,4962.0,33.0233,33.0331,33.0134,33.0233,4962.0
2018-08-15 10:30:00,33.63,33.63,33.57,33.59,13284.0,33.0134,33.0134,32.9545,32.9742,13284.0
2018-08-15 10:35:00,33.58,33.61,33.56,33.58,5605.0,32.9644,32.9938,32.9447,32.9644,5605.0
2018-08-15 10:40:00,33.58,33.64,33.58,33.61,5607.0,32.9644,33.0233,32.9644,32.9938,5607.0
2018-08-15 10:45:00,33.61,33.63,33.6,33.61,7022.0,32.9938,33.0134,32.984,32.9938,7022.0
2018-08-15 10:50:00,33.61,33.64,33.59,33.6,35817.0,32.9938,33.0233,32.9742,32.984,35817.0
2018-08-15 10:55:00,33.6,33.6,33.51,33.54,11995.0,32.984,32.984,32.8956,32.9251,11995.0
2018-08-15 11:00:00,33.53,33.63,33.51,33.63,11670.0,32.9153,33.0134,32.8956,33.0134,11670.0
2018-08-15 11:05:00,33.63,33.66,33.57,33.66,13804.0,33.0134,33.0429,32.9545,33.0429,13804.0
2018-08-15 11:10:00,33.67,33.72,33.67,33.71,6600.0,33.0527,33.1018,33.0527,33.092,6600.0
2018-08-15 11:15:00,33.72,33.72,33.68,33.71,3642.0,33.1018,33.1018,33.0625,33.092,3642.0
2018-08-15 11:20:00,33.72,33.78,33.72,33.78,9656.0,33.1018,33.1607,33.1018,33.1607,9656.0
2018-08-15 11:25:00,33.79,33.85,33.78,33.85,17567.0,33.1705,33.2294,33.1607,33.2294,17567.0
2018-08-15 11:30:00,33.85,33.9,33.84,33.89,9505.0,33.2294,33.2785,33.2196,33.2687,9505.0
2018-08-15 11:35:00,33.9,33.94,33.87,33.89,11000.0,33.2785,33.3178,33.249,33.2687,11000.0
2018-08-15 11:40:00,33.87,33.89,33.85,33.89,3731.0,33.249,33.2687,33.2294,33.2687,3731.0
2018-08-15 11:45:00,33.89,33.93,33.88,33.91,6508.0,33.2687,33.3079,33.2589,33.2883,6508.0
2018-08-15 11:50:00,33.92,33.92,33.87,33.87,6062.0,33.2981,33.2981,33.249,33.249,6062.0
2018-08-15 11:55:00,33.86,33.89,33.84,33.86,10038.0,33.2392,33.2687,33.2196,33.2392,10038.0
2018-08-15 12:00:00,33.86,33.9,33.86,33.9,3382.0,33.2392,33.2785,33.2392,33.2785,3382.0
2018-08-15 12:05:00,33.9,33.95,33.89,33.95,5792.0,33.2785,33.3276,33.2687,33.3276,5792.0
2018-08-15 12:10:00,33.95,33.96,33.93,33.95,4002.0,33.3276,33.3374,33.3079,33.3276,4002.0
2018-08-15 12:15:00,33.95,34.01,33.95,33.99,4254.0,33.3276,33.3865,33.3276,33.3668,4254.0
2018-08-15 12:20:00,33.98,34.0,33.96,33.97,3272.0,33.357,33.3767,33.3374,33.3472,3272.0
2018-08-15 12:25:00,33.97,33.97,33.92,33.94,8475.0,33.3472,33.3472,33.2981,33.3178,8475.0
2018-08-15 12:30:00,33.93,33.96,33.92,33.95,3079.0,33.3079,33.3374,33.2981,33.3276,3079.0
2018-08-15 12:35:00,33.94,33.95,33.93,33.95,46675.0,33.3178,33.3276,33.3079,33.3276,46675.0
2018-08-15 12:40:00,33.95,33.96,33.93,33.94,4048.0,33.3276,33.3374,33.3079,33.3178,4048.0
2018-08-15 12:45:00,33.93,33.94,33.92,33.93,1276.0,33.3079,33.3178,33.2981,33.3079,1276.0
2018-08-15 12:50:00,33.93,33.94,33.91,33.91,3415.0,33.3079,33.3178,33.2883,33.2883,3415.0
2018-08-15 12:55:00,33.91,33.94,33.91,33.94,2093.0,33.2883,33.3178,33.2883,33.3178,2093.0
2018-08-15 13:00:00,33.96,33.96,33.93,33.95,13602.0,33.3374,33.3374,33.3079,33.3276,13602.0
2018-08-15 13:05:00,33.95,34.02,33.93,33.97,49858.0,33.3276,33.3963,33.3079,33.3472,49858.0
2018-08-15 13:10:00,33.97,33.97,33.93,33.93,1600.0,33.3472,33.3472,33.3079,33.3079,1600.0
2018-08-15 13:15:00,33.93,33.95,33.92,33.93,1600.0,33.3079,33.3276,33.2981,33.3079,1600.0
2018-08-15 13:20:00,33.92,33.93,33.89,33.91,17005.0,33.2981,33.3079,33.2687,33.2883,17005.0
2018-08-15 13:25:00,33.91,33.97,33.91,33.97,3600.0,33.2883,33.3472,33.2883,33.3472,3600.0
2018-08-15 13:30:00,33.97,33.97,33.93,33.93,2600.0,33.3472,33.3472,33.3079,33.3079,2600.0
2018-08-15 13:35:00,33.92,33.95,33.91,33.94,3086.0,33.2981,33.3276,33.2883,33.3178,3086.0
2018-08-15 13:40:00,33.94,33.96,33.93,33.93,2308.0,33.3178,33.3374,33.3079,33.3079,2308.0
2018-08-15 13:45:00,33.93,33.94,33.91,33.92,2533.0,33.3079,33.3178,33.2883,33.2981,2533.0
2018-08-15 13:50:00,33.93,33.94,33.92,33.93,1208.0,33.3079,33.3178,33.2981,33.3079,1208.0
2018-08-15 13:55:00,33.94,33.98,33.94,33.97,5350.0,33.3178,33.357,33.3178,33.3472,5350.0
2018-08-15 14:00:00,33.97,33.97,33.94,33.97,2771.0,33.3472,33.3472,33.3178,33.3472,2771.0
2018-08-15 14:05:00,33.97,33.97,33.91,33.91,4522.0,33.3472,33.3472,33.2883,33.2883,4522.0
2018-08-15 14:10:00,33.92,33.93,33.89,33.9,23378.0,33.2981,33.3079,33.2687,33.2785,23378.0
2018-08-15 14:15:00,33.9,33.95,33.9,33.95,5438.0,33.2785,33.3276,33.2785,33.3276,5438.0
2018-08-15 14:20:00,33.95,33.95,33.9,33.91,22800.0,33.3276,33.3276,33.2785,33.2883,22800.0
2018-08-15 14:25:00,33.91,33.91,33.8,33.81,25214.0,33.2883,33.2883,33.1803,33.1901,25214.0
2018-08-15 14:30:00,33.82,33.9,33.81,33.9,17103.0,33.2,33.2785,33.1901,33.2785,17103.0
2018-08-15 14:35:00,33.9,33.9,33.81,33.82,135345.0,33.2785,33.2785,33.1901,33.2,135345.0
2018-08-15 14:40:00,33.81,33.83,33.74,33.75,11546.0,33.1901,33.2098,33.1214,33.1312,11546.0
2018-08-15 14:45:00,33.74,33.74,33.7,33.73,6959.0,33.1214,33.1214,33.0822,33.1116,6959.0
2018-08-15 14:50:00,33.74,33.78,33.72,33.77,10513.0,33.1214,33.1607,33.1018,33.1509,10513.0
2018-08-15 14:55:00,33.77,33.79,33.75,33.79,3357.0,33.1509,33.1705,33.1312,33.1705,3357.0
2018-08-15 15:00:00,33.8,33.87,33.79,33.87,10638.0,33.1803,33.249,33.1705,33.249,10638.0
2018-08-15 15:05:00,33.86,33.9,33.85,33.86,67330.0,33.2392,33.2785,33.2294,33.2392,67330.0
2018-08-15 15:10:00,33.85,33.85,33.81,33.83,3029.0,33.2294,33.2294,33.1901,33.2098,3029.0
2018-08-15 15:15:00,33.82,33.84,33.81,33.83,53350.0,33.2,33.2196,33.1901,33.2098,53350.0
2018-08-15 15:20:00,33.83,33.84,33.81,33.84,6302.0,33.2098,33.2196,33.1901,33.2196,6302.0
2018-08-15 15:25:00,33.84,33.86,33.83,33.84,6104.0,33.2196,33.2392,33.2098,33.2196,6104.0
2018-08-15 15:30:00,33.84,33.91,33.79,33.9,38866.0,33.2196,33.2883,33.1705,33.2785,38866.0
2018-08-15 15:35:00,33.91,33.92,33.85,33.85,14591.0,33.2883,33.2981,33.2294,33.2294,14591.0
2018-08-15 15:40:00,33.85,33.88,33.83,33.87,14158.0,33.2294,33.2589,33.2098,33.249,14158.0
2018-08-15 15:45:00,33.87,33.93,33.87,33.92,146261.0,33.249,33.3079,33.249,33.2981,146261.0
2018-08-15 15:50:00,33.92,33.95,33.9,33.92,85028.0,33.2981,33.3276,33.2785,33.2981,85028.0
2018-08-15 15:55:00,33.93,33.96,33.91,33.94,129979.0,33.3079,33.3374,33.2883,33.3178,129979.0
2018-08-16 09:30:00,34.02,34.18,34.02,34.16,9336.0,33.3963,33.5534,33.3963,33.5337,9336.0
2018-08-16 09:35:00,34.19,34.27,34.15,34.18,10583.0,33.5632,33.6417,33.5239,33.5534,10583.0
2018-08-16 09:40:00,34.13,34.13,33.95,33.99,6522.0,33.5043,33.5043,33.3276,33.3668,6522.0
2018-08-16 09:45:00,33.98,34.0,33.89,33.89,23539.0,33.357,33.3767,33.2687,33.2687,23539.0
2018-08-16 09:50:00,33.94,33.97,33.92,33.92,15157.0,33.3178,33.3472,33.2981,33.2981,15157.0
2018-08-16 09:55:00,33.91,33.91,33.78,33.8,20751.0,33.2883,33.2883,33.1607,33.1803,20751.0
2018-08-16 10:00:00,33.8,33.81,33.64,33.65,60480.0,33.1803,33.1901,33.0233,33.0331,60480.0
2018-08-16 10:05:00,33.65,33.66,33.49,33.49,73835.0,33.0331,33.0429,32.876,32.876,73835.0
2018-08-16 10:10:00,33.48,33.5,33.3,33.35,75406.0,32.8662,32.8858,32.6895,32.7386,75406.0
2018-08-16 10:15:00,33.34,33.37,33.23,33.31,192570.0,32.7288,32.7582,32.6208,32.6993,192570.0
2018-08-16 10:20:00,33.33,33.33,33.22,33.25,41966.0,32.7189,32.7189,32.611,32.6404,41966.0
2018-08-16 10:25:00,33.25,33.25,33.08,33.11,82812.0,32.6404,32.6404,32.4735,32.503,82812.0
2018-08-16 10:30:00,33.12,33.12,32.89,32.89,79792.0,32.5128,32.5128,32.287,32.287,79792.0
2018-08-16 10:35:00,32.91,32.96,32.83,32.89,97914.0,32.3066,32.3557,32.2281,32.287,97914.0
2018-08-16 10:40:00,32.89,33.07,32.8,33.02,108413.0,32.287,32.4637,32.1987,32.4146,108413.0
2018-08-16 10:45:00,33.03,33.04,32.88,32.89,22209.0,32.4244,32.4343,32.2772,32.287,22209.0
2018-08-16 10:50:00,32.91,33.06,32.89,33.0,35599.0,32.3066,32.4539,32.287,32.395,35599.0
2018-08-16 10:55:00,33.01,33.18,33.0,33.17,15199.0,32.4048,32.5717,32.395,32.5619,15199.0
2018-08-16 11:00:00,33.18,33.22,33.12,33.13,83452.0,32.5717,32.611,32.5128,32.5226,83452.0
2018-08-16 11:05:00,33.13,33.14,33.03,33.05,29840.0,32.5226,32.5324,32.4244,32.4441,29840.0
2018-08-16 11:10:00,33.05,33.32,33.03,33.29,50758.0,32.4441,32.7091,32.4244,32.6797,50758.0
2018-08-16 11:15:00,33.29,33.45,33.26,33.42,31563.0,32.6797,32.8367,32.6502,32.8073,31563.0
2018-08-16 11:20:00,33.43,33.44,33.3,33.3,55929.0,32.8171,32.8269,32.6895,32.6895,55929.0
2018-08-16 11:25:00,33.3,33.35,33.3,33.34,23689.0,32.6895,32.7386,32.6895,32.7288,23689.0
2018-08-16 11:30:00,33.34,33.35,33.2,33.26,107879.0,32.7288,32.7386,32.5913,32.6502,107879.0
2018-08-16 11:35:00,33.25,33.25,33.11,33.13,89112.0,32.6404,32.6404,32.503,32.5226,89112.0
2018-08-16 11:40:00,33.14,33.17,33.06,33.09,61195.0,32.5324,32.5619,32.4539,32.4833,61195.0
2018-08-16 11:45:00,33.08,33.16,33.07,33.15,29560.0,32.4735,32.5521,32.4637,32.5422,29560.0
2018-08-16 11:50:00,33.16,33.3,33.11,33.28,32236.0,32.5521,32.6895,32.503,32.6699,32236.0
2018-08-16 11:55:00,33.28,33.41,33.28,33.41,8376.0,32.6699,32.7975,32.6699,32.7975,8376.0
2018-08-16 12:00:00,33.44,33.45,33.36,33.42,9321.0,32.8269,32.8367,32.7484,32.8073,9321.0
2018-08-16 12:05:00,33.43,33.43,33.36,33.36,11799.0,32.8171,32.8171,32.7484,32.7484,11799.0
2018-08-16 12:10:00,33.37,33.4,33.36,33.4,7970.0,32.7582,32.7877,32.7484,32.7877,7970.0
2018-08-16 12:15:00,33.4,33.43,33.37,33.41,42901.0,32.7877,32.8171,32.7582,32.7975,42901.0
2018-08-16 12:20:00,33.41,33.52,33.37,33.49,27380.0,32.7975,32.9055,32.7582,32.876,27380.0
2018-08-16 12:25:00,33.49,33.52,33.42,33.43,11814.0,32.876,32.9055,32.8073,32.8171,11814.0
2018-08-16 12:30:00,33.43,33.43,33.37,33.37,15371.0,32.8171,32.8171,32.7582,32.7582,15371.0
2018-08-16 12:35:00,33.38,33.38,33.23,33.26,73674.0,32.768,32.768,32.6208,32.6502,73674.0
2018-08-16 12:40:00,33.26,33.26,33.14,33.14,49406.0,32.6502,32.6502,32.5324,32.5324,49406.0
2018-08-16 12:45:00,33.15,33.15,33.06,33.09,91709.0,32.5422,32.5422,32.4539,32.4833,91709.0
2018-08-16 12:50:00,33.09,33.1,33.01,33.01,150126.0,32.4833,32.4932,32.4048,32.4048,150126.0
2018-08-16 12:55:00,33.03,33.27,33.02,33.26,33042.0,32.4244,32.66,32.4146,32.6502,33042.0
2018-08-16 13:00:00,33.27,33.34,33.22,33.32,13772.0,32.66,32.7288,32.611,32.7091,13772.0
2018-08-16 13:05:00,33.32,33.4,33.32,33.4,17173.0,32.7091,32.7877,32.7091,32.7877,17173.0
2018-08-16 13:10:00,33.42,33.47,33.41,33.45,12384.0,32.8073,32.8564,32.7975,32.8367,12384.0
2018-08-16 13:15:00,33.45,33.51,33.45,33.51,9100.0,32.8367,32.8956,32.8367,32.8956,9100.0
2018-08-16 13:20:00,33.51,33.53,33.48,33.5,38611.0,32.8956,32.9153,32.8662,32.8858,38611.0
2018-08-16 13:25:00,33.5,33.51,33.39,33.41,27128.0,32.8858,32.8956,32.7778,32.7975,27128.0
2018-08-16 13:30:00,33.41,33.42,33.37,33.37,10291.0,32.7975,32.8073,32.7582,32.7582,10291.0
2018-08-16 13:35:00,33.39,33.43,33.39,33.4,4271.0,32.7778,32.8171,32.7778,32.7877,4271.0
2018-08-16 13:40:00,33.38,33.39,33.35,33.35,2400.0,32.768,32.7778,32.7386,32.7386,2400.0
2018-08-16 13:45:00,33.34,33.34,33.32,33.32,3637.0,32.7288,32.7288,32.7091,32.7091,3637.0
2018-08-16 13:50:00,33.34,33.39,33.33,33.36,16118.0,32.7288,32.7778,32.7189,32.7484,16118.0
2018-08-16 13:55:00,33.36,33.43,33.36,33.42,8646.0,32.7484,32.8171,32.7484,32.8073,8646.0
2018-08-16 14:00:00,33.42,33.42,33.4,33.41,4212.0,32.8073,32.8073,32.7877,32.7975,4212.0
2018-08-16 14:05:00,33.42,33.47,33.41,33.46,8805.0,32.8073,32.8564,32.7975,32.8466,8805.0
2018-08-16 14:10:00,33.46,33.47,33.44,33.45,7714.0,32.8466,32.8564,32.8269,32.8367,7714.0
2018-08-16 14:15:00,33.45,33.46,33.45,33.46,1851.0,32.8367,32.8466,32.8367,32.8466,1851.0
2018-08-16 14:20:00,33.46,33.48,33.44,33.48,13696.0,32.8466,32.8662,32.8269,32.8662,13696.0
2018-08-16 14:25:00,33.49,33.56,33.48,33.52,14305.0,32.876,32.9447,32.8662,32.9055,14305.0
2018-08-16 14:30:00,33.52,33.56,33.49,33.56,10953.0,32.9055,32.9447,32.876,32.9447,10953.0
2018-08-16 14:35:00,33.56,33.56,33.43,33.44,125342.0,32.9447,32.9447,32.8171,32.8269,125342.0
2018-08-16 14:40:00,33.44,33.47,33.43,33.45,11283.0,32.8269,32.8564,32.8171,32.8367,11283.0
2018-08-16 14:45:00,33.43,33.48,33.43,33.45,16372.0,32.8171,32.8662,32.8171,32.8367,16372.0
2018-08-16 14:50:00,33.44,33.45,33.43,33.45,3632.0,32.8269,32.8367,32.8171,32.8367,3632.0
2018-08-16 14:55:00,33.45,33.46,33.44,33.44,17335.0,32.8367,32.8466,32.8269,32.8269,17335.0
2018-08-16 15:00:00,33.43,33.45,33.39,33.39,52955.0,32.8171,32.8367,32.7778,32.7778,52955.0
2018-08-16 15:05:00,33.39,33.4,33.34,33.35,20056.0,32.7778,32.7877,32.7288,32.7386,20056.0
2018-08-16 15:10:00,33.35,33.36,33.34,33.35,11208.0,32.7386,32.7484,32.7288,32.7386,11208.0
2018-08-16 15:15:00,33.35,33.35,33.31,33.31,13312.0,32.7386,32.7386,32.6993,32.6993,13312.0
2018-08-16 15:20:00,33.32,33.32,33.28,33.3,45048.0,32.7091,32.7091,32.6699,32.6895,45048.0
2018-08-16 15:25:00,33.31,33.31,33.29,33.31,15968.0,32.6993,32.6993,32.6797,32.6993,15968.0
2018-08-16 15:30:00,33.3,33.31,33.23,33.26,78958.0,32.6895,32.6993,32.6208,32.6502,78958.0
2018-08-16 15:35:00,33.25,33.26,33.24,33.25,16791.0,32.6404,32.6502,32.6306,32.6404,16791.0
2018-08-16 15:40:00,33.25,33.27,33.23,33.27,54736.0,32.6404,32.66,32.6208,32.66,54736.0
2018-08-16 15:45:00,33.26,33.26,33.22,33.25,130666.0,32.6502,32.6502,32.611,32.6404,130666.0
2018-08-16 15:50:00,33.25,33.26,33.18,33.2,125470.0,32.6404,32.6502,32.5717,32.5913,125470.0
2018-08-16 15:55:00,33.19,33.2,33.14,33.18,391788.0,32.5815,32.5913,32.5324,32.5717,391788.0
2018-08-17 09:30:00,33.29,33.4,33.16,33.4,36260.0,32.6797,32.7877,32.5521,32.7877,36260.0
2018-08-17 09:35:00,33.38,33.49,33.38,33.49,8915.0,32.768,32.876,32.768,32.876,8915.0
2018-08-17 09:40:00,33.49,33.5,33.45,33.47,7544.0,32.876,32.8858,32.8367,32.8564,7544.0
2018-08-17 09:45:00,33.52,33.58,33.47,33.58,10381.0,32.9055,32.9644,32.8564,32.9644,10381.0
2018-08-17 09:50:00,33.58,33.65,33.57,33.63,8100.0,32.9644,33.0331,32.9545,33.0134,8100.0
2018-08-17 09:55:00,33.63,33.74,33.57,33.74,11512.0,33.0134,33.1214,32.9545,33.1214,11512.0
2018-08-17 10:00:00,33.74,33.76,33.66,33.7,13542.0,33.1214,33.1411,33.0429,33.0822,13542.0
2018-08-17 10:05:00,33.69,33.7,33.66,33.69,8200.0,33.0723,33.0822,33.0429,33.0723,8200.0
2018-08-17 10:10:00,33.71,33.76,33.68,33.71,13533.0,33.092,33.1411,33.0625,33.092,13533.0
2018-08-17 10:15:00,33.69,33.79,33.68,33.79,18699.0,33.0723,33.1705,33.0625,33.1705,18699.0
2018-08-17 10:20:00,33.81,33.81,33.73,33.76,12712.0,33.1901,33.1901,33.1116,33.1411,12712.0
2018-08-17 10:25:00,33.76,33.82,33.75,33.8,9492.0,33.1411,33.2,33.1312,33.1803,9492.0
2018-08-17 10:30:00,33.8,33.83,33.76,33.76,6816.0,33.1803,33.2098,33.1411,33.1411,6816.0
2018-08-17 10:35:00,33.75,33.83,33.75,33.79,13443.0,33.1312,33.2098,33.1312,33.1705,13443.0
2018-08-17 10:40:00,33.78,33.79,33.76,33.76,4233.0,33.1607,33.1705,33.1411,33.1411,4233.0
2018-08-17 10:45:00,33.75,33.78,33.75,33.77,7094.0,33.1312,33.1607,33.1312,33.1509,7094.0
2018-08-17 10:50:00,33.78,33.86,33.76,33.76,13299.0,33.1607,33.2392,33.1411,33.1411,13299.0
2018-08-17 10:55:00,33.75,33.75,33.71,33.73,4001.0,33.1312,33.1312,33.092,33.1116,4001.0
2018-08-17 11:00:00,33.7,33.74,33.69,33.73,2965.0,33.0822,33.1214,33.0723,33.1116,2965.0
2018-08-17 11:05:00,33.73,33.75,33.73,33.75,4048.0,33.1116,33.1312,33.1116,33.1312,4048.0
2018-08-17 11:10:00,33.76,33.79,33.75,33.79,4483.0,33.1411,33.1705,33.1312,33.1705,4483.0
2018-08-17 11:15:00,33.79,33.81,33.76,33.76,10076.0,33.1705,33.1901,33.1411,33.1411,10076.0
2018-08-17 11:20:00,33.76,33.76,33.69,33.73,7040.0,33.1411,33.1411,33.0723,33.1116,7040.0
2018-08-17 11:25:00,33.71,33.78,33.71,33.77,5759.0,33.092,33.1607,33.092,33.1509,5759.0
2018-08-17 11:30:00,33.77,33.82,33.77,33.82,7551.0,33.1509,33.2,33.1509,33.2,7551.0
2018-08-17 11:35:00,33.81,33.81,33.78,33.79,4847.0,33.1901,33.1901,33.1607,33.1705,4847.0
2018-08-17 11:40:00,33.79,33.82,33.79,33.81,8687.0,33.1705,33.2,33.1705,33.1901,8687.0
2018-08-17 11:45:00,33.81,33.82,33.81,33.81,3088.0,33.1901,33.2,33.1901,33.1901,3088.0
2018-08-17 11:50:00,33.81,33.82,33.8,33.8,5982.0,33.1901,33.2,33.1803,33.1803,5982.0
2018-08-17 11:55:00,33.8,33.85,33.8,33.82,11457.0,33.1803,33.2294,33.1803,33.2,11457.0
2018-08-17 12:00:00,33.82,33.83,33.81,33.82,3839.0,33.2,33.2098,33.1901,33.2,3839.0
2018-08-17 12:05:00,33.81,33.83,33.8,33.83,2531.0,33.1901,33.2098,33.1803,33.2098,2531.0
2018-08-17 12:10:00,33.82,33.85,33.82,33.84,4454.0,33.2,33.2294,33.2,33.2196,4454.0
2018-08-17 12:15:00,33.84,33.88,33.84,33.87,3609.0,33.2196,33.2589,33.2196,33.249,3609.0
2018-08-17 12:20:00,33.87,33.88,33.85,33.86,10271.0,33.249,33.2589,33.2294,33.2392,10271.0
2018-08-17 12:25:00,33.86,33.87,33.84,33.86,3910.0,33.2392,33.249,33.2196,33.2392,3910.0
2018-08-17 12:30:00,33.87,33.88,33.86,33.87,3200.0,33.249,33.2589,33.2392,33.249,3200.0
2018-08-17 12:35:00,33.88,33.91,33.87,33.9,2301.0,33.2589,33.2883,33.249,33.2785,2301.0
2018-08-17 12:40:00,33.92,33.94,33.91,33.93,1722.0,33.2981,33.3178,33.2883,33.3079,1722.0
2018-08-17 12:45:00,33.93,33.94,33.91,33.92,5770.0,33.3079,33.3178,33.2883,33.2981,5770.0
2018-08-17 12:50:00,33.92,33.94,33.92,33.94,2217.0,33.2981,33.3178,33.2981,33.3178,2217.0
2018-08-17 12:55:00,33.93,33.94,33.89,33.89,5700.0,33.3079,33.3178,33.2687,33.2687,5700.0
2018-08-17 13:00:00,33.89,33.91,33.89,33.91,9190.0,33.2687,33.2883,33.2687,33.2883,9190.0
2018-08-17 13:05:00,33.9,33.9,33.86,33.87,10786.0,33.2785,33.2785,33.2392,33.249,10786.0
2018-08-17 13:10:00,33.86,33.88,33.86,33.86,2900.0,33.2392,33.2589,33.2392,33.2392,2900.0
2018-08-17 13:15:00,33.86,33.87,33.84,33.85,24501.0,33.2392,33.249,33.2196,33.2294,24501.0
2018-08-17 13:20:00,33.84,33.85,33.84,33.84,1600.0,33.2196,33.2294,33.2196,33.2196,1600.0
2018-08-17 13:25:00,33.85,33.86,33.84,33.86,2550.0,33.2294,33.2392,33.2196,33.2392,2550.0
2018-08-17 13:30:00,33.85,33.88,33.85,33.87,12983.0,33.2294,33.2589,33.2294,33.249,12983.0
2018-08-17 13:35:00,33.87,33.88,33.85,33.87,5600.0,33.249,33.2589,33.2294,33.249,5600.0
2018-08-17 13:40:00,33.87,33.87,33.86,33.87,1300.0,33.249,33.249,33.2392,33.249,1300.0
2018-08-17 13:45:00,33.87,33.89,33.86,33.87,13246.0,33.249,33.2687,33.2392,33.249,13246.0
2018-08-17 13:50:00,33.86,33.87,33.83,33.84,8081.0,33.2392,33.249,33.2098,33.2196,8081.0
2018-08-17 13:55:00,33.83,33.85,33.83,33.85,5242.0,33.2098,33.2294,33.2098,33.2294,5242.0
2018-08-17 14:00:00,33.85,33.9,33.84,33.89,30395.0,33.2294,33.2785,33.2196,33.2687,30395.0
2018-08-17 14:05:00,33.89,33.91,33.88,33.89,12608.0,33.2687,33.2883,33.2589,33.2687,12608.0
2018-08-17 14:10:00,33.88,33.9,33.87,33.88,22469.0,33.2589,33.2785,33.249,33.2589,22469.0
2018-08-17 14:15:00,33.89,33.91,33.88,33.9,33506.0,33.2687,33.2883,33.2589,33.2785,33506.0
2018-08-17 14:20:00,33.9,33.97,33.9,33.97,7659.0,33.2785,33.3472,33.2785,33.3472,7659.0
2018-08-17 14:25:00,33.97,33.98,33.94,33.94,13525.0,33.3472,33.357,33.3178,33.3178,13525.0
2018-08-17 14:30:00,33.94,33.96,33.93,33.94,6220.0,33.3178,33.3374,33.3079,33.3178,6220.0
2018-08-17 14:35:00,33.94,33.95,33.93,33.95,5301.0,33.3178,33.3276,33.3079,33.3276,5301.0
2018-08-17 14:40:00,33.95,34.0,33.95,33.98,9958.0,33.3276,33.3767,33.3276,33.357,9958.0
2018-08-17 14:45:00,33.99,33.99,33.98,33.99,6325.0,33.3668,33.3668,33.357,33.3668,6325.0
2018-08-17 14:50:00,34.0,34.02,33.98,34.02,16682.0,33.3767,33.3963,33.357,33.3963,16682.0
2018-08-17 14:55:00,34.03,34.06,34.02,34.05,10140.0,33.4061,33.4356,33.3963,33.4257,10140.0
2018-08-17 15:00:00,34.04,34.04,33.99,34.02,12000.0,33.4159,33.4159,33.3668,33.3963,12000.0
2018-08-17 15:05:00,34.02,34.03,33.99,34.0,6890.0,33.3963,33.4061,33.3668,33.3767,6890.0
2018-08-17 15:10:00,34.0,34.03,34.0,34.02,10393.0,33.3767,33.4061,33.3767,33.3963,10393.0
2018-08-17 15:15:00,34.02,34.05,34.01,34.05,24302.0,33.3963,33.4257,33.3865,33.4257,24302.0
2018-08-17 15:20:00,34.05,34.06,34.03,34.04,15558.0,33.4257,33.4356,33.4061,33.4159,15558.0
2018-08-17 15:25:00,34.03,34.06,34.03,34.04,11746.0,33.4061,33.4356,33.4061,33.4159,11746.0
2018-08-17 15:30:00,34.03,34.04,34.02,34.03,14068.0,33.4061,33.4159,33.3963,33.4061,14068.0
2018-08-17 15:35:00,34.04,34.1,34.04,34.07,28728.0,33.4159,33.4748,33.4159,33.4454,28728.0
2018-08-17 15:40:00,34.07,34.2,34.06,34.2,57749.0,33.4454,33.573,33.4356,33.573,57749.0
2018-08-17 15:45:00,34.19,34.22,34.18,34.21,64194.0,33.5632,33.5926,33.5534,33.5828,64194.0
2018-08-17 15:50:00,34.2,34.2,34.13,34.14,50906.0,33.573,33.573,33.5043,33.5141,50906.0
2018-08-17 15:55:00,34.14,34.16,34.13,34.14,233133.0,33.5141,33.5337,33.5043,33.5141,233133.0
2018-08-20 09:30:00,34.0,34.1,33.98,34.05,21833.0,33.3767,33.4748,33.357,33.4257,21833.0
2018-08-20 09:35:00,34.08,34.27,34.08,34.23,8645.0,33.4552,33.6417,33.4552,33.6024,8645.0
2018-08-20 09:40:00,34.29,34.29,34.19,34.19,4300.0,33.6613,33.6613,33.5632,33.5632,4300.0
2018-08-20 09:45:00,34.16,34.38,34.14,34.36,9100.0,33.5337,33.7497,33.5141,33.7301,9100.0
2018-08-20 09:50:00,34.36,34.44,34.33,34.4,6950.0,33.7301,33.8086,33.7006,33.7693,6950.0
2018-08-20 09:55:00,34.4,34.41,34.36,34.36,3700.0,33.7693,33.7791,33.7301,33.7301,3700.0
2018-08-20 10:00:00,34.36,34.38,34.31,34.38,10025.0,33.7301,33.7497,33.681,33.7497,10025.0
2018-08-20 10:05:00,34.38,34.4,34.27,34.27,5429.0,33.7497,33.7693,33.6417,33.6417,5429.0
2018-08-20 10:10:00,34.26,34.26,34.19,34.19,4335.0,33.6319,33.6319,33.5632,33.5632,4335.0
2018-08-20 10:15:00,34.2,34.2,34.13,34.17,5728.0,33.573,33.573,33.5043,33.5435,5728.0
2018-08-20 10:20:00,34.17,34.18,34.15,34.17,3566.0,33.5435,33.5534,33.5239,33.5435,3566.0
2018-08-20 10:25:00,34.18,34.19,34.16,34.17,3828.0,33.5534,33.5632,33.5337,33.5435,3828.0
2018-08-20 10:30:00,34.15,34.15,34.1,34.13,4800.0,33.5239,33.5239,33.4748,33.5043,4800.0
2018-08-20 10:35:00,34.14,34.18,34.1,34.1,6288.0,33.5141,33.5534,33.4748,33.4748,6288.0
2018-08-20 10:40:00,34.09,34.12,34.09,34.11,4320.0,33.465,33.4945,33.465,33.4846,4320.0
2018-08-20 10:45:00,34.12,34.13,34.11,34.13,2500.0,33.4945,33.5043,33.4846,33.5043,2500.0
2018-08-20 10:50:00,34.11,34.11,34.05,34.05,3871.0,33.4846,33.4846,33.4257,33.4257,3871.0
2018-08-20 10:55:00,34.05,34.05,34.0,34.04,5400.0,33.4257,33.4257,33.3767,33.4159,5400.0
2018-08-20 11:00:00,34.05,34.08,34.05,34.06,6024.0,33.4257,33.4552,33.4257,33.4356,6024.0
2018-08-20 11:05:00,34.06,34.06,34.0,34.03,3815.0,33.4356,33.4356,33.3767,33.4061,3815.0
2018-08-20 11:10:00,34.03,34.08,34.03,34.06,4920.0,33.4061,33.4552,33.4061,33.4356,4920.0
2018-08-20 11:15:00,34.05,34.07,33.99,34.07,10154.0,33.4257,33.4454,33.3668,33.4454,10154.0
2018-08-20 11:20:00,34.06,34.06,34.02,34.04,2040.0,33.4356,33.4356,33.3963,33.4159,2040.0
2018-08-20 11:25:00,34.05,34.06,34.04,34.04,4230.0,33.4257,33.4356,33.4159,33.4159,4230.0
2018-08-20 11:30:00,34.04,34.04,34.01,34.02,5400.0,33.4159,33.4159,33.3865,33.3963,5400.0
2018-08-20 11:35:00,34.01,34.04,34.0,34.04,6458.0,33.3865,33.4159,33.3767,33.4159,6458.0
2018-08-20 11:40:00,34.04,34.12,34.04,34.12,6020.0,33.4159,33.4945,33.4159,33.4945,6020.0
2018-08-20 11:45:00,34.11,34.11,34.08,34.08,6023.0,33.4846,33.4846,33.4552,33.4552,6023.0
2018-08-20 11:50:00,34.09,34.11,34.07,34.11,5514.0,33.465,33.4846,33.4454,33.4846,5514.0
2018-08-20 11:55:00,34.11,34.11,34.07,34.09,6208.0,33.4846,33.4846,33.4454,33.465,6208.0
2018-08-20 12:00:00,34.1,34.15,34.09,34.15,5956.0,33.4748,33.5239,33.465,33.5239,5956.0
2018-08-20 12:05:00,34.15,34.17,34.15,34.16,4241.0,33.5239,33.5435,33.5239,33.5337,4241.0
2018-08-20 12:10:00,34.16,34.16,34.09,34.14,19541.0,33.5337,33.5337,33.465,33.5141,19541.0
2018-08-20 12:15:00,34.14,34.15,34.1,34.11,5795.0,33.5141,33.5239,33.4748,33.4846,5795.0
2018-08-20 12:20:00,34.12,34.12,34.1,34.11,4031.0,33.4945,33.4945,33.4748,33.4846,4031.0
2018-08-20 12:25:00,34.11,34.12,34.1,34.11,2300.0,33.4846,33.4945,33.4748,33.4846,2300.0
2018-08-20 12:30:00,34.11,34.11,34.1,34.11,2255.0,33.4846,33.4846,33.4748,33.4846,2255.0
2018-08-20 12:35:00,34.11,34.15,34.1,34.13,20040.0,33.4846,33.5239,33.4748,33.5043,20040.0
2018-08-20 12:40:00,34.13,34.14,34.11,34.13,4800.0,33.5043,33.5141,33.4846,33.5043,4800.0
2018-08-20 12:45:00,34.12,34.15,34.11,34.12,15368.0,33.4945,33.5239,33.4846,33.4945,15368.0
2018-08-20 12:50:00,34.11,34.13,34.1,34.13,6500.0,33.4846,33.5043,33.4748,33.5043,6500.0
2018-08-20 12:55:00,34.12,34.13,34.11,34.11,4210.0,33.4945,33.5043,33.4846,33.4846,4210.0
2018-08-20 13:00:00,34.12,34.13,34.11,34.11,1358.0,33.4945,33.5043,33.4846,33.4846,1358.0
2018-08-20 13:05:00,34.11,34.12,34.09,34.11,4776.0,33.4846,33.4945,33.465,33.4846,4776.0
2018-08-20 13:10:00,34.11,34.13,34.1,34.13,4257.0,33.4846,33.5043,33.4748,33.5043,4257.0
2018-08-20 13:15:00,34.12,34.13,34.1,34.13,5216.0,33.4945,33.5043,33.4748,33.5043,5216.0
2018-08-20 13:20:00,34.13,34.14,34.12,34.14,4889.0,33.5043,33.5141,33.4945,33.5141,4889.0
2018-08-20 13:25:00,34.14,34.14,34.13,34.13,2100.0,33.5141,33.5141,33.5043,33.5043,2100.0
2018-08-20 13:30:00,34.13,34.14,34.1,34.11,15710.0,33.5043,33.5141,33.4748,33.4846,15710.0
2018-08-20 13:35:00,34.1,34.12,34.1,34.12,4083.0,33.4748,33.4945,33.4748,33.4945,4083.0
2018-08-20 13:40:00,34.11,34.12,34.1,34.11,5217.0,33.4846,33.4945,33.4748,33.4846,5217.0
2018-08-20 13:45:00,34.11,34.12,34.1,34.12,6016.0,33.4846,33.4945,33.4748,33.4945,6016.0
2018-08-20 13:50:00,34.11,34.13,34.11,34.13,6233.0,33.4846,33.5043,33.4846,33.5043,6233.0
2018-08-20 13:55:00,34.13,34.13,34.12,34.13,1600.0,33.5043,33.5043,33.4945,33.5043,1600.0
2018-08-20 14:00:00,34.13,34.15,34.12,34.13,20410.0,33.5043,33.5239,33.4945,33.5043,20410.0
2018-08-20 14:05:00,34.14,34.15,34.11,34.15,16841.0,33.5141,33.5239,33.4846,33.5239,16841.0
2018-08-20 14:10:00,34.15,34.15,34.12,34.13,32759.0,33.5239,33.5239,33.4945,33.5043,32759.0
2018-08-20 14:15:00,34.12,34.14,34.12,34.13,14307.0,33.4945,33.5141,33.4945,33.5043,14307.0
2018-08-20 14:20:00,34.13,34.14,34.13,34.13,4646.0,33.5043,33.5141,33.5043,33.5043,4646.0
2018-08-20 14:25:00,34.13,34.13,34.11,34.11,9132.0,33.5043,33.5043,33.4846,33.4846,9132.0
2018-08-20 14:30:00,34.11,34.12,34.11,34.11,1107.0,33.4846,33.4945,33.4846,33.4846,1107.0
2018-08-20 14:35:00,34.11,34.12,34.1,34.12,8086.0,33.4846,33.4945,33.4748,33.4945,8086.0
2018-08-20 14:40:00,34.13,34.13,34.11,34.12,2043.0,33.5043,33.5043,33.4846,33.4945,2043.0
2018-08-20 14:45:00,34.12,34.12,34.11,34.12,4913.0,33.4945,33.4945,33.4846,33.4945,4913.0
2018-08-20 14:50:00,34.12,34.12,34.08,34.09,13918.0,33.4945,33.4945,33.4552,33.465,13918.0
2018-08-20 14:55:00,34.09,34.09,34.08,34.08,2250.0,33.465,33.465,33.4552,33.4552,2250.0
2018-08-20 15:00:00,34.09,34.09,34.08,34.09,7911.0,33.465,33.465,33.4552,33.465,7911.0
2018-08-20 15:05:00,34.09,34.1,34.08,34.09,5200.0,33.465,33.4748,33.4552,33.465,5200.0
2018-08-20 15:10:00,34.09,34.1,34.09,34.1,1550.0,33.465,33.4748,33.465,33.4748,1550.0
2018-08-20 15:15:00,34.09,34.11,34.09,34.1,11215.0,33.465,33.4846,33.465,33.4748,11215.0
2018-08-20 15:20:00,34.09,34.1,34.08,34.09,12140.0,33.465,33.4748,33.4552,33.465,12140.0
2018-08-20 15:25:00,34.09,34.09,34.08,34.09,4171.0,33.465,33.465,33.4552,33.465,4171.0
2018-08-20 15:30:00,34.08,34.09,34.08,34.09,5850.0,33.4552,33.465,33.4552,33.465,5850.0
2018-08-20 15:35:00,34.09,34.12,34.08,34.12,24084.0,33.465,33.4945,33.4552,33.4945,24084.0
2018-08-20 15:40:00,34.12,34.12,34.1,34.12,23018.0,33.4945,33.4945,33.4748,33.4945,23018.0
2018-08-20 15:45:00,34.12,34.13,34.11,34.12,23755.0,33.4945,33.5043,33.4846,33.4945,23755.0
2018-08-20 15:50:00,34.11,34.12,34.09,34.12,56665.0,33.4846,33.4945,33.465,33.4945,56665.0
2018-08-20 15:55:00,34.12,34.12,34.1,34.12,69132.0,33.4945,33.4945,33.4748,33.4945,69132.0
2018-08-21 09:30:00,34.2,34.39,34.2,34.39,15483.0,33.573,33.7595,33.573,33.7595,15483.0
2018-08-21 09:35:00,34.38,34.49,34.38,34.45,8341.0,33.7497,33.8577,33.7497,33.8184,8341.0
2018-08-21 09:40:00,34.44,34.45,34.38,34.42,3118.0,33.8086,33.8184,33.7497,33.789,3118.0
2018-08-21 09:45:00,34.42,34.45,34.4,34.44,16200.0,33.789,33.8184,33.7693,33.8086,16200.0
2018-08-21 09:50:00,34.45,34.45,34.42,34.45,12162.0,33.8184,33.8184,33.789,33.8184,12162.0
2018-08-21 09:55:00,34.46,34.58,34.45,34.58,11139.0,33.8282,33.946,33.8184,33.946,11139.0
2018-08-21 10:00:00,34.6,34.6,34.47,34.5,6932.0,33.9657,33.9657,33.838,33.8675,6932.0
2018-08-21 10:05:00,34.5,34.59,34.5,34.59,5400.0,33.8675,33.9558,33.8675,33.9558,5400.0
2018-08-21 10:10:00,34.58,34.6,34.48,34.49,7413.0,33.946,33.9657,33.8479,33.8577,7413.0
2018-08-21 10:15:00,34.5,34.5,34.44,34.44,8617.0,33.8675,33.8675,33.8086,33.8086,8617.0
2018-08-21 10:20:00,34.45,34.46,34.42,34.42,2944.0,33.8184,33.8282,33.789,33.789,2944.0
2018-08-21 10:25:00,34.43,34.43,34.41,34.43,4585.0,33.7988,33.7988,33.7791,33.7988,4585.0
2018-08-21 10:30:00,34.42,34.44,34.4,34.44,5944.0,33.789,33.8086,33.7693,33.8086,5944.0
2018-08-21 10:35:00,34.44,34.45,34.4,34.42,7783.0,33.8086,33.8184,33.7693,33.789,7783.0
2018-08-21 10:40:00,34.43,34.46,34.42,34.46,108393.0,33.7988,33.8282,33.789,33.8282,108393.0
2018-08-21 10:45:00,34.46,34.49,34.42,34.44,10677.0,33.8282,33.8577,33.789,33.8086,10677.0
2018-08-21 10:50:00,34.45,34.47,34.44,34.45,5026.0,33.8184,33.838,33.8086,33.8184,5026.0
2018-08-21 10:55:00,34.46,34.46,34.41,34.42,12172.0,33.8282,33.8282,33.7791,33.789,12172.0
2018-08-21 11:00:00,34.43,34.44,34.42,34.43,3555.0,33.7988,33.8086,33.789,33.7988,3555.0
2018-08-21 11:05:00,34.43,34.43,34.36,34.37,14929.0,33.7988,33.7988,33.7301,33.7399,14929.0
2018-08-21 11:10:00,34.38,34.43,34.38,34.43,4100.0,33.7497,33.7988,33.7497,33.7988,4100.0
2018-08-21 11:15:00,34.42,34.42,34.34,34.34,3994.0,33.789,33.789,33.7104,33.7104,3994.0
2018-08-21 11:20:00,34.34,34.34,34.3,34.3,9951.0,33.7104,33.7104,33.6712,33.6712,9951.0
2018-08-21 11:25:00,34.3,34.32,34.3,34.31,7000.0,33.6712,33.6908,33.6712,33.681,7000.0
2018-08-21 11:30:00,34.31,34.36,34.31,34.35,6530.0,33.681,33.7301,33.681,33.7202,6530.0
2018-08-21 11:35:00,34.36,34.41,34.36,34.41,6900.0,33.7301,33.7791,33.7301,33.7791,6900.0
2018-08-21 11:40:00,34.41,34.43,34.39,34.4,4300.0,33.7791,33.7988,33.7595,33.7693,4300.0
2018-08-21 11:45:00,34.4,34.41,34.37,34.39,6265.0,33.7693,33.7791,33.7399,33.7595,6265.0
2018-08-21 11:50:00,34.39,34.4,34.38,34.39,5055.0,33.7595,33.7693,33.7497,33.7595,5055.0
2018-08-21 11:55:00,34.39,34.45,34.39,34.45,4514.0,33.7595,33.8184,33.7595,33.8184,4514.0
2018-08-21 12:00:00,34.44,34.45,34.43,34.44,1413.0,33.8086,33.8184,33.7988,33.8086,1413.0
2018-08-21 12:05:00,34.44,34.45,34.41,34.45,4300.0,33.8086,33.8184,33.7791,33.8184,4300.0
2018-08-21 12:10:00,34.45,34.46,34.44,34.45,13088.0,33.8184,33.8282,33.8086,33.8184,13088.0
2018-08-21 12:15:00,34.45,34.46,34.41,34.41,28403.0,33.8184,33.8282,33.7791,33.7791,28403.0
2018-08-21 12:20:00,34.42,34.42,34.4,34.42,3296.0,33.789,33.789,33.7693,33.789,3296.0
2018-08-21 12:25:00,34.43,34.47,34.43,34.46,3416.0,33.7988,33.838,33.7988,33.8282,3416.0
2018-08-21 12:30:00,34.46,34.52,34.46,34.5,6747.0,33.8282,33.8871,33.8282,33.8675,6747.0
2018-08-21 12:35:00,34.5,34.52,34.48,34.52,3220.0,33.8675,33.8871,33.8479,33.8871,3220.0
2018-08-21 12:40:00,34.52,34.53,34.51,34.53,2300.0,33.8871,33.8969,33.8773,33.8969,2300.0
2018-08-21 12:45:00,34.52,34.55,34.51,34.55,8561.0,33.8871,33.9166,33.8773,33.9166,8561.0
2018-08-21 12:50:00,34.55,34.56,34.53,34.56,5300.0,33.9166,33.9264,33.8969,33.9264,5300.0
2018-08-21 12:55:00,34.56,34.57,34.52,34.52,7410.0,33.9264,33.9362,33.8871,33.8871,7410.0
2018-08-21 13:00:00,34.52,34.54,34.52,34.52,5710.0,33.8871,33.9068,33.8871,33.8871,5710.0
2018-08-21 13:05:00,34.52,34.55,34.52,34.55,24400.0,33.8871,33.9166,33.8871,33.9166,24400.0
2018-08-21 13:10:00,34.54,34.54,34.52,34.52,1400.0,33.9068,33.9068,33.8871,33.8871,1400.0
2018-08-21 13:15:00,34.53,34.57,34.52,34.54,11738.0,33.8969,33.9362,33.8871,33.9068,11738.0
2018-08-21 13:20:00,34.54,34.55,34.53,34.55,2478.0,33.9068,33.9166,33.8969,33.9166,2478.0
2018-08-21 13:25:00,34.55,34.57,34.55,34.57,4595.0,33.9166,33.9362,33.9166,33.9362,4595.0
2018-08-21 13:30:00,34.57,34.57,34.56,34.57,1366.0,33.9362,33.9362,33.9264,33.9362,1366.0
2018-08-21 13:35:00,34.57,34.59,34.56,34.57,20686.0,33.9362,33.9558,33.9264,33.9362,20686.0
2018-08-21 13:40:00,34.57,34.59,34.57,34.58,4700.0,33.9362,33.9558,33.9362,33.946,4700.0
2018-08-21 13:45:00,34.59,34.59,34.55,34.55,4100.0,33.9558,33.9558,33.9166,33.9166,4100.0
2018-08-21 13:50:00,34.56,34.56,34.51,34.53,5620.0,33.9264,33.9264,33.8773,33.8969,5620.0
2018-08-21 13:55:00,34.53,34.54,34.52,34.54,3265.0,33.8969,33.9068,33.8871,33.9068,3265.0
2018-08-21 14:00:00,34.54,34.55,34.5,34.5,5128.0,33.9068,33.9166,33.8675,33.8675,5128.0
2018-08-21 14:05:00,34.5,34.51,34.49,34.51,3522.0,33.8675,33.8773,33.8577,33.8773,3522.0
2018-08-21 14:10:00,34.5,34.5,34.48,34.48,4069.0,33.8675,33.8675,33.8479,33.8479,4069.0
2018-08-21 14:15:00,34.48,34.52,34.47,34.47,46990.0,33.8479,33.8871,33.838,33.838,46990.0
2018-08-21 14:20:00,34.48,34.48,34.45,34.45,5980.0,33.8479,33.8479,33.8184,33.8184,5980.0
2018-08-21 14:25:00,34.45,34.48,34.44,34.48,14417.0,33.8184,33.8479,33.8086,33.8479,14417.0
2018-08-21 14:30:00,34.47,34.51,34.47,34.51,29719.0,33.838,33.8773,33.838,33.8773,29719.0
2018-08-21 14:35:00,34.5,34.52,34.5,34.51,6830.0,33.8675,33.8871,33.8675,33.8773,6830.0
2018-08-21 14:40:00,34.5,34.54,34.5,34.53,6818.0,33.8675,33.9068,33.8675,33.8969,6818.0
2018-08-21 14:45:00,34.54,34.56,34.53,34.55,45120.0,33.9068,33.9264,33.8969,33.9166,45120.0
2018-08-21 14:50:00,34.55,34.56,34.52,34.52,7362.0,33.9166,33.9264,33.8871,33.8871,7362.0
2018-08-21 14:55:00,34.52,34.56,34.52,34.54,4261.0,33.8871,33.9264,33.8871,33.9068,4261.0
2018-08-21 15:00:00,34.54,34.55,34.53,34.55,7800.0,33.9068,33.9166,33.8969,33.9166,7800.0
2018-08-21 15:05:00,34.55,34.55,34.54,34.54,2016.0,33.9166,33.9166,33.9068,33.9068,2016.0
2018-08-21 15:10:00,34.55,34.56,34.54,34.55,8137.0,33.9166,33.9264,33.9068,33.9166,8137.0
2018-08-21 15:15:00,34.55,34.55,34.52,34.53,23428.0,33.9166,33.9166,33.8871,33.8969,23428.0
2018-08-21 15:20:00,34.51,34.52,34.5,34.52,6576.0,33.8773,33.8871,33.8675,33.8871,6576.0
2018-08-21 15:25:00,34.52,34.52,34.49,34.49,5699.0,33.8871,33.8871,33.8577,33.8577,5699.0
2018-08-21 15:30:00,34.5,34.5,34.45,34.47,11100.0,33.8675,33.8675,33.8184,33.838,11100.0
2018-08-21 15:35:00,34.47,34.48,34.45,34.45,16601.0,33.838,33.8479,33.8184,33.8184,16601.0
2018-08-21 15:40:00,34.46,34.47,34.45,34.47,24168.0,33.8282,33.838,33.8184,33.838,24168.0
2018-08-21 15:45:00,34.46,34.47,34.42,34.45,25038.0,33.8282,33.838,33.789,33.8184,25038.0
2018-08-21 15:50:00,34.45,34.47,34.44,34.47,31891.0,33.8184,33.838,33.8086,33.838,31891.0
2018-08-21 15:55:00,34.46,34.48,34.45,34.45,124099.0,33.8282,33.8479,33.8184,33.8184,124099.0
2018-08-22 09:30:00,34.48,34.48,34.48,34.48,6511.0,33.8479,33.8479,33.8479,33.8479,6511.0
2018-08-22 09:35:00,34.39,34.41,34.29,34.29,2600.0,33.7595,33.7791,33.6613,33.6613,2600.0
2018-08-22 09:40:00,34.25,34.31,34.21,34.29,9000.0,33.6221,33.681,33.5828,33.6613,9000.0
2018-08-22 09:45:00,34.26,34.27,34.17,34.18,5400.0,33.6319,33.6417,33.5435,33.5534,5400.0
2018-08-22 09:50:00,34.21,34.23,34.15,34.18,2000.0,33.5828,33.6024,33.5239,33.5534,2000.0
2018-08-22 09:55:00,34.18,34.3,34.18,34.29,3800.0,33.5534,33.6712,33.5534,33.6613,3800.0
2018-08-22 10:00:00,34.29,34.3,34.24,34.26,2300.0,33.6613,33.6712,33.6123,33.6319,2300.0
2018-08-22 10:05:00,34.27,34.33,34.26,34.33,4492.0,33.6417,33.7006,33.6319,33.7006,4492.0
2018-08-22 10:10:00,34.31,34.33,34.28,34.33,3068.0,33.681,33.7006,33.6515,33.7006,3068.0
2018-08-22 10:15:00,34.32,34.34,34.32,34.33,1945.0,33.6908,33.7104,33.6908,33.7006,1945.0
2018-08-22 10:20:00,34.32,34.35,34.31,34.31,4730.0,33.6908,33.7202,33.681,33.681,4730.0
2018-08-22 10:25:00,34.3,34.32,34.28,34.31,9500.0,33.6712,33.6908,33.6515,33.681,9500.0
2018-08-22 10:30:00,34.3,34.32,34.28,34.3,10088.0,33.6712,33.6908,33.6515,33.6712,10088.0
2018-08-22 10:35:00,34.32,34.41,34.32,34.41,1802.0,33.6908,33.7791,33.6908,33.7791,1802.0
2018-08-22 10:40:00,34.39,34.39,34.34,34.39,3200.0,33.7595,33.7595,33.7104,33.7595,3200.0
2018-08-22 10:45:00,34.38,34.42,34.38,34.42,4039.0,33.7497,33.789,33.7497,33.789,4039.0
2018-08-22 10:50:00,34.42,34.44,34.4,34.41,3290.0,33.789,33.8086,33.7693,33.7791,3290.0
2018-08-22 10:55:00,34.4,34.43,34.38,34.4,2717.0,33.7693,33.7988,33.7497,33.7693,2717.0
2018-08-22 11:00:00,34.39,34.4,34.36,34.37,2100.0,33.7595,33.7693,33.7301,33.7399,2100.0
2018-08-22 11:05:00,34.38,34.41,34.35,34.38,6600.0,33.7497,33.7791,33.7202,33.7497,6600.0
2018-08-22 11:10:00,34.38,34.38,34.36,34.37,2525.0,33.7497,33.7497,33.7301,33.7399,2525.0
2018-08-22 11:15:00,34.37,34.38,34.35,34.37,12737.0,33.7399,33.7497,33.7202,33.7399,12737.0
2018-08-22 11:20:00,34.38,34.41,34.38,34.4,3085.0,33.7497,33.7791,33.7497,33.7693,3085.0
2018-08-22 11:25:00,34.39,34.39,34.36,34.37,3700.0,33.7595,33.7595,33.7301,33.7399,3700.0
2018-08-22 11:30:00,34.37,34.38,34.36,34.36,2375.0,33.7399,33.7497,33.7301,33.7301,2375.0
2018-08-22 11:35:00,34.36,34.38,34.32,34.32,8725.0,33.7301,33.7497,33.6908,33.6908,8725.0
2018-08-22 11:40:00,34.32,34.42,34.32,34.4,7921.0,33.6908,33.789,33.6908,33.7693,7921.0
2018-08-22 11:45:00,34.4,34.41,34.37,34.38,1600.0,33.7693,33.7791,33.7399,33.7497,1600.0
2018-08-22 11:50:00,34.36,34.36,34.33,34.33,2096.0,33.7301,33.7301,33.7006,33.7006,2096.0
2018-08-22 11:55:00,34.34,34.37,34.32,34.32,10808.0,33.7104,33.7399,33.6908,33.6908,10808.0
2018-08-22 12:00:00,34.32,34.34,34.31,34.34,2401.0,33.6908,33.7104,33.681,33.7104,2401.0
2018-08-22 12:05:00,34.33,34.34,34.3,34.34,8709.0,33.7006,33.7104,33.6712,33.7104,8709.0
2018-08-22 12:10:00,34.32,34.32,34.27,34.29,9000.0,33.6908,33.6908,33.6417,33.6613,9000.0
2018-08-22 12:15:00,34.28,34.28,34.26,34.27,7293.0,33.6515,33.6515,33.6319,33.6417,7293.0
2018-08-22 12:20:00,34.27,34.27,34.24,34.24,3690.0,33.6417,33.6417,33.6123,33.6123,3690.0
2018-08-22 12:25:00,34.24,34.25,34.22,34.22,1500.0,33.6123,33.6221,33.5926,33.5926,1500.0
2018-08-22 12:30:00,34.23,34.23,34.21,34.21,1932.0,33.6024,33.6024,33.5828,33.5828,1932.0
2018-08-22 12:35:00,34.21,34.22,34.19,34.2,3499.0,33.5828,33.5926,33.5632,33.573,3499.0
2018-08-22 12:40:00,34.2,34.22,34.2,34.22,4706.0,33.573,33.5926,33.573,33.5926,4706.0
2018-08-22 12:45:00,34.21,34.23,34.2,34.21,4343.0,33.5828,33.6024,33.573,33.5828,4343.0
2018-08-22 12:50:00,34.21,34.22,34.2,34.21,1930.0,33.5828,33.5926,33.573,33.5828,1930.0
2018-08-22 12:55:00,34.21,34.21,34.18,34.18,5700.0,33.5828,33.5828,33.5534,33.5534,5700.0
2018-08-22 13:00:00,34.18,34.18,34.16,34.16,2600.0,33.5534,33.5534,33.5337,33.5337,2600.0
2018-08-22 13:05:00,34.16,34.16,34.13,34.14,1000.0,33.5337,33.5337,33.5043,33.5141,1000.0
2018-08-22 13:10:00,34.13,34.15,34.12,34.14,2706.0,33.5043,33.5239,33.4945,33.5141,2706.0
2018-08-22 13:15:00,34.14,34.15,34.12,34.15,7097.0,33.5141,33.5239,33.4945,33.5239,7097.0
2018-08-22 13:20:00,34.15,34.16,34.14,34.16,3800.0,33.5239,33.5337,33.5141,33.5337,3800.0
2018-08-22 13:25:00,34.15,34.17,34.15,34.17,2600.0,33.5239,33.5435,33.5239,33.5435,2600.0
2018-08-22 13:30:00,34.16,34.17,34.16,34.16,200.0,33.5337,33.5435,33.5337,33.5337,200.0
2018-08-22 13:35:00,34.17,34.18,34.15,34.16,6027.0,33.5435,33.5534,33.5239,33.5337,6027.0
2018-08-22 13:40:00,34.17,34.18,34.16,34.16,5103.0,33.5435,33.5534,33.5337,33.5337,5103.0
2018-08-22 13:45:00,34.16,34.16,34.15,34.16,3088.0,33.5337,33.5337,33.5239,33.5337,3088.0
2018-08-22 13:50:00,34.15,34.16,34.14,34.16,1500.0,33.5239,33.5337,33.5141,33.5337,1500.0
2018-08-22 13:55:00,34.15,34.16,34.13,34.16,2460.0,33.5239,33.5337,33.5043,33.5337,2460.0
2018-08-22 14:00:00,34.15,34.2,34.15,34.19,4361.0,33.5239,33.573,33.5239,33.5632,4361.0
2018-08-22 14:05:00,34.19,34.19,34.17,34.17,3897.0,33.5632,33.5632,33.5435,33.5435,3897.0
2018-08-22 14:10:00,34.16,34.16,34.16,34.16,100.0,33.5337,33.5337,33.5337,33.5337,100.0
2018-08-22 14:15:00,34.16,34.17,34.12,34.13,4200.0,33.5337,33.5435,33.4945,33.5043,4200.0
2018-08-22 14:20:00,34.14,34.16,34.13,34.16,2700.0,33.5141,33.5337,33.5043,33.5337,2700.0
2018-08-22 14:25:00,34.14,34.17,34.13,34.17,10176.0,33.5141,33.5435,33.5043,33.5435,10176.0
2018-08-22 14:30:00,34.18,34.18,34.16,34.17,3200.0,33.5534,33.5534,33.5337,33.5435,3200.0
2018-08-22 14:35:00,34.17,34.19,34.16,34.19,900.0,33.5435,33.5632,33.5337,33.5632,900.0
2018-08-22 14:40:00,34.18,34.18,34.18,34.18,900.0,33.5534,33.5534,33.5534,33.5534,900.0
2018-08-22 14:45:00,34.19,34.19,34.17,34.18,2806.0,33.5632,33.5632,33.5435,33.5534,2806.0
2018-08-22 14:50:00,34.19,34.19,34.18,34.19,540.0,33.5632,33.5632,33.5534,33.5632,540.0
2018-08-22 14:55:00,34.19,34.19,34.16,34.19,4095.0,33.5632,33.5632,33.5337,33.5632,4095.0
2018-08-22 15:00:00,34.19,34.24,34.19,34.23,7048.0,33.5632,33.6123,33.5632,33.6024,7048.0
2018-08-22 15:05:00,34.23,34.24,34.22,34.23,4000.0,33.6024,33.6123,33.5926,33.6024,4000.0
2018-08-22 15:10:00,34.23,34.24,34.22,34.23,4790.0,33.6024,33.6123,33.5926,33.6024,4790.0
2018-08-22 15:15:00,34.23,34.24,34.23,34.23,5600.0,33.6024,33.6123,33.6024,33.6024,5600.0
2018-08-22 15:20:00,34.23,34.24,34.2,34.21,12700.0,33.6024,33.6123,33.573,33.5828,12700.0
2018-08-22 15:25:00,34.21,34.22,34.2,34.2,3600.0,33.5828,33.5926,33.573,33.573,3600.0
2018-08-22 15:30:00,34.21,34.22,34.2,34.2,7611.0,33.5828,33.5926,33.573,33.573,7611.0
2018-08-22 15:35:00,34.2,34.21,34.2,34.2,1900.0,33.573,33.5828,33.573,33.573,1900.0
2018-08-22 15:40:00,34.2,34.22,34.19,34.2,14734.0,33.573,33.5926,33.5632,33.573,14734.0
2018-08-22 15:45:00,34.21,34.22,34.19,34.2,8865.0,33.5828,33.5926,33.5632,33.573,8865.0
2018-08-22 15:50:00,34.19,34.21,34.16,34.2,32516.0,33.5632,33.5828,33.5337,33.573,32516.0
2018-08-22 15:55:00,34.21,34.21,34.16,34.17,52077.0,33.5828,33.5828,33.5337,33.5435,52077.0
2018-08-23 09:30:00,34.1,34.24,34.1,34.24,17881.0,33.4748,33.6123,33.4748,33.6123,17881.0
2018-08-23 09:35:00,34.22,34.22,34.14,34.17,4908.0,33.5926,33.5926,33.5141,33.5435,4908.0
2018-08-23 09:40:00,34.15,34.18,34.12,34.13,1000.0,33.5239,33.5534,33.4945,33.5043,1000.0
2018-08-23 09:45:00,34.12,34.13,34.06,34.06,2260.0,33.4945,33.5043,33.4356,33.4356,2260.0
2018-08-23 09:50:00,34.07,34.14,34.07,34.14,1075.0,33.4454,33.5141,33.4454,33.5141,1075.0
2018-08-23 09:55:00,34.15,34.15,34.05,34.05,2400.0,33.5239,33.5239,33.4257,33.4257,2400.0
2018-08-23 10:00:00,34.07,34.07,33.99,33.99,2260.0,33.4454,33.4454,33.3668,33.3668,2260.0
2018-08-23 10:05:00,34.02,34.11,34.01,34.11,2702.0,33.3963,33.4846,33.3865,33.4846,2702.0
2018-08-23 10:10:00,34.12,34.14,34.12,34.12,450.0,33.4945,33.5141,33.4945,33.4945,450.0
2018-08-23 10:15:00,34.1,34.11,34.07,34.07,2929.0,33.4748,33.4846,33.4454,33.4454,2929.0
2018-08-23 10:20:00,34.1,34.13,34.1,34.1,3100.0,33.4748,33.5043,33.4748,33.4748,3100.0
2018-08-23 10:25:00,34.11,34.19,34.11,34.19,2900.0,33.4846,33.5632,33.4846,33.5632,2900.0
2018-08-23 10:30:00,34.19,34.19,34.16,34.17,2659.0,33.5632,33.5632,33.5337,33.5435,2659.0
2018-08-23 10:35:00,34.17,34.18,34.14,34.14,2457.0,33.5435,33.5534,33.5141,33.5141,2457.0
2018-08-23 10:40:00,34.15,34.17,34.15,34.17,3819.0,33.5239,33.5435,33.5239,33.5435,3819.0
2018-08-23 10:45:00,34.15,34.15,34.14,34.14,500.0,33.5239,33.5239,33.5141,33.5141,500.0
2018-08-23 10:50:00,34.11,34.11,34.07,34.07,1912.0,33.4846,33.4846,33.4454,33.4454,1912.0
2018-08-23 10:55:00,34.07,34.07,34.03,34.05,3725.0,33.4454,33.4454,33.4061,33.4257,3725.0
2018-08-23 11:00:00,34.07,34.09,34.07,34.09,1200.0,33.4454,33.465,33.4454,33.465,1200.0
2018-08-23 11:05:00,34.09,34.1,34.05,34.05,2507.0,33.465,33.4748,33.4257,33.4257,2507.0
2018-08-23 11:10:00,34.05,34.06,34.04,34.05,1925.0,33.4257,33.4356,33.4159,33.4257,1925.0
2018-08-23 11:15:00,34.05,34.05,33.98,33.98,3571.0,33.4257,33.4257,33.357,33.357,3571.0
2018-08-23 11:20:00,33.98,34.01,33.97,33.99,2700.0,33.357,33.3865,33.3472,33.3668,2700.0
2018-08-23 11:25:00,34.0,34.0,33.98,34.0,1399.0,33.3767,33.3767,33.357,33.3767,1399.0
2018-08-23 11:30:00,33.99,33.99,33.95,33.98,3894.0,33.3668,33.3668,33.3276,33.357,3894.0
2018-08-23 11:35:00,34.0,34.0,33.94,33.95,2164.0,33.3767,33.3767,33.3178,33.3276,2164.0
2018-08-23 11:40:00,33.95,34.01,33.95,34.0,3975.0,33.3276,33.3865,33.3276,33.3767,3975.0
2018-08-23 11:45:00,34.0,34.0,33.98,33.99,600.0,33.3767,33.3767,33.357,33.3668,600.0
2018-08-23 11:50:00,33.99,34.02,33.99,34.01,3121.0,33.3668,33.3963,33.3668,33.3865,3121.0
2018-08-23 11:55:00,34.01,34.05,34.01,34.03,4400.0,33.3865,33.4257,33.3865,33.4061,4400.0
2018-08-23 12:00:00,34.03,34.07,34.03,34.06,12681.0,33.4061,33.4454,33.4061,33.4356,12681.0
2018-08-23 12:05:00,34.07,34.09,34.07,34.08,2371.0,33.4454,33.465,33.4454,33.4552,2371.0
2018-08-23 12:10:00,34.08,34.09,34.08,34.08,900.0,33.4552,33.465,33.4552,33.4552,900.0
2018-08-23 12:15:00,34.08,34.11,34.08,34.11,2300.0,33.4552,33.4846,33.4552,33.4846,2300.0
2018-08-23 12:20:00,34.12,34.13,34.12,34.13,1700.0,33.4945,33.5043,33.4945,33.5043,1700.0
2018-08-23 12:25:00,34.14,34.14,34.09,34.09,5000.0,33.5141,33.5141,33.465,33.465,5000.0
2018-08-23 12:30:00,34.09,34.09,34.09,34.09,600.0,33.465,33.465,33.465,33.465,600.0
2018-08-23 12:35:00,34.1,34.1,34.08,34.09,2200.0,33.4748,33.4748,33.4552,33.465,2200.0
2018-08-23 12:40:00,34.08,34.11,34.07,34.07,2299.0,33.4552,33.4846,33.4454,33.4454,2299.0
2018-08-23 12:45:00,34.08,34.08,34.07,34.07,3500.0,33.4552,33.4552,33.4454,33.4454,3500.0
2018-08-23 12:50:00,34.07,34.07,34.02,34.05,5766.0,33.4454,33.4454,33.3963,33.4257,5766.0
2018-08-23 12:55:00,34.05,34.06,34.04,34.04,2850.0,33.4257,33.4356,33.4159,33.4159,2850.0
2018-08-23 13:00:00,34.04,34.04,34.02,34.03,12242.0,33.4159,33.4159,33.3963,33.4061,12242.0
2018-08-23 13:05:00,34.03,34.04,34.02,34.04,3330.0,33.4061,33.4159,33.3963,33.4159,3330.0
2018-08-23 13:10:00,34.03,34.04,34.02,34.03,5218.0,33.4061,33.4159,33.3963,33.4061,5218.0
2018-08-23 13:15:00,34.02,34.07,34.02,34.07,6724.0,33.3963,33.4454,33.3963,33.4454,6724.0
2018-08-23 13:20:00,34.07,34.11,34.06,34.08,19324.0,33.4454,33.4846,33.4356,33.4552,19324.0
2018-08-23 13:25:00,34.07,34.09,34.07,34.09,7046.0,33.4454,33.465,33.4454,33.465,7046.0
2018-08-23 13:30:00,34.07,34.09,34.07,34.08,2868.0,33.4454,33.465,33.4454,33.4552,2868.0
2018-08-23 13:35:00,34.08,34.08,34.01,34.02,3709.0,33.4552,33.4552,33.3865,33.3963,3709.0
2018-08-23 13:40:00,34.04,34.08,34.03,34.06,7462.0,33.4159,33.4552,33.4061,33.4356,7462.0
2018-08-23 13:45:00,34.05,34.06,34.02,34.03,2380.0,33.4257,33.4356,33.3963,33.4061,2380.0
2018-08-23 13:50:00,34.02,34.06,34.01,34.05,11696.0,33.3963,33.4356,33.3865,33.4257,11696.0
2018-08-23 13:55:00,34.05,34.06,33.99,34.01,20321.0,33.4257,33.4356,33.3668,33.3865,20321.0
2018-08-23 14:00:00,33.99,34.02,33.94,33.94,33819.0,33.3668,33.3963,33.3178,33.3178,33819.0
2018-08-23 14:05:00,33.95,34.01,33.94,34.01,5673.0,33.3276,33.3865,33.3178,33.3865,5673.0
2018-08-23 14:10:00,34.01,34.02,33.97,33.99,16624.0,33.3865,33.3963,33.3472,33.3668,16624.0
2018-08-23 14:15:00,34.0,34.0,33.98,33.99,3285.0,33.3767,33.3767,33.357,33.3668,3285.0
2018-08-23 14:20:00,33.99,34.0,33.96,33.96,3625.0,33.3668,33.3767,33.3374,33.3374,3625.0
2018-08-23 14:25:00,33.97,33.99,33.96,33.98,3802.0,33.3472,33.3668,33.3374,33.357,3802.0
2018-08-23 14:30:00,33.98,34.0,33.98,33.99,3461.0,33.357,33.3767,33.357,33.3668,3461.0
2018-08-23 14:35:00,34.0,34.0,33.99,33.99,2330.0,33.3767,33.3767,33.3668,33.3668,2330.0
2018-08-23 14:40:00,34.0,34.02,33.98,34.02,7369.0,33.3767,33.3963,33.357,33.3963,7369.0
2018-08-23 14:45:00,34.02,34.02,34.01,34.02,1600.0,33.3963,33.3963,33.3865,33.3963,1600.0
2018-08-23 14:50:00,34.02,34.02,34.0,34.01,13485.0,33.3963,33.3963,33.3767,33.3865,13485.0
2018-08-23 14:55:00,34.02,34.02,33.98,33.99,6347.0,33.3963,33.3963,33.357,33.3668,6347.0
2018-08-23 15:00:00,34.0,34.02,33.99,33.99,14232.0,33.3767,33.3963,33.3668,33.3668,14232.0
2018-08-23 15:05:00,33.99,34.03,33.99,34.03,11285.0,33.3668,33.4061,33.3668,33.4061,11285.0
2018-08-23 15:10:00,34.04,34.05,34.03,34.03,2363.0,33.4159,33.4257,33.4061,33.4061,2363.0
2018-08-23 15:15:00,34.03,34.05,34.02,34.04,3430.0,33.4061,33.4257,33.3963,33.4159,3430.0
2018-08-23 15:20:00,34.04,34.05,34.03,34.03,3117.0,33.4159,33.4257,33.4061,33.4061,3117.0
2018-08-23 15:25:00,34.03,34.06,34.02,34.04,17229.0,33.4061,33.4356,33.3963,33.4159,17229.0
2018-08-23 15:30:00,34.04,34.04,34.01,34.02,6620.0,33.4159,33.4159,33.3865,33.3963,6620.0
2018-08-23 15:35:00,34.02,34.05,34.0,34.05,14109.0,33.3963,33.4257,33.3767,33.4257,14109.0
2018-08-23 15:40:00,34.05,34.05,33.99,34.0,18451.0,33.4257,33.4257,33.3668,33.3767,18451.0
2018-08-23 15:45:00,34.0,34.0,33.96,33.98,19457.0,33.3767,33.3767,33.3374,33.357,19457.0
2018-08-23 15:50:00,33.98,34.0,33.97,34.0,24060.0,33.357,33.3767,33.3472,33.3767,24060.0
2018-08-23 15:55:00,34.0,34.01,33.95,33.99,97122.0,33.3767,33.3865,33.3276,33.3668,97122.0
2018-08-24 09:30:00,34.21,34.21,33.9,34.0,19547.0,33.5828,33.5828,33.2785,33.3767,19547.0
2018-08-24 09:35:00,34.05,34.05,33.97,34.0,5606.0,33.4257,33.4257,33.3472,33.3767,5606.0
2018-08-24 09:40:00,33.98,33.98,33.93,33.93,1700.0,33.357,33.357,33.3079,33.3079,1700.0
2018-08-24 09:45:00,33.93,34.0,33.88,34.0,4284.0,33.3079,33.3767,33.2589,33.3767,4284.0
2018-08-24 09:50:00,34.0,34.04,34.0,34.04,1100.0,33.3767,33.4159,33.3767,33.4159,1100.0
2018-08-24 09:55:00,34.0,34.01,33.96,33.99,4130.0,33.3767,33.3865,33.3374,33.3668,4130.0
2018-08-24 10:00:00,33.98,34.02,33.98,33.98,2010.0,33.357,33.3963,33.357,33.357,2010.0
2018-08-24 10:05:00,33.95,33.98,33.91,33.95,8974.0,33.3276,33.357,33.2883,33.3276,8974.0
2018-08-24 10:10:00,33.95,33.97,33.95,33.95,600.0,33.3276,33.3472,33.3276,33.3276,600.0
2018-08-24 10:15:00,33.96,33.96,33.91,33.91,1300.0,33.3374,33.3374,33.2883,33.2883,1300.0
2018-08-24 10:20:00,33.91,33.93,33.9,33.92,1500.0,33.2883,33.3079,33.2785,33.2981,1500.0
2018-08-24 10:25:00,33.91,33.91,33.89,33.89,1958.0,33.2883,33.2883,33.2687,33.2687,1958.0
2018-08-24 10:30:00,33.9,33.92,33.9,33.91,1500.0,33.2785,33.2981,33.2785,33.2883,1500.0
2018-08-24 10:35:00,33.92,33.99,33.92,33.97,3605.0,33.2981,33.3668,33.2981,33.3472,3605.0
2018-08-24 10:40:00,33.97,33.97,33.95,33.97,1867.0,33.3472,33.3472,33.3276,33.3472,1867.0
2018-08-24 10:45:00,33.96,33.98,33.94,33.94,1978.0,33.3374,33.357,33.3178,33.3178,1978.0
2018-08-24 10:50:00,33.93,33.94,33.88,33.94,10495.0,33.3079,33.3178,33.2589,33.3178,10495.0
2018-08-24 10:55:00,33.94,33.94,33.93,33.94,1550.0,33.3178,33.3178,33.3079,33.3178,1550.0
2018-08-24 11:00:00,33.94,33.96,33.88,33.89,4687.0,33.3178,33.3374,33.2589,33.2687,4687.0
2018-08-24 11:05:00,33.88,33.89,33.85,33.85,2300.0,33.2589,33.2687,33.2294,33.2294,2300.0
2018-08-24 11:10:00,33.83,33.86,33.83,33.86,1600.0,33.2098,33.2392,33.2098,33.2392,1600.0
2018-08-24 11:15:00,33.85,33.86,33.85,33.86,921.0,33.2294,33.2392,33.2294,33.2392,921.0
2018-08-24 11:20:00,33.87,33.87,33.82,33.84,1200.0,33.249,33.249,33.2,33.2196,1200.0
2018-08-24 11:25:00,33.81,33.82,33.8,33.81,1798.0,33.1901,33.2,33.1803,33.1901,1798.0
2018-08-24 11:30:00,33.81,33.83,33.8,33.83,4961.0,33.1901,33.2098,33.1803,33.2098,4961.0
2018-08-24 11:35:00,33.84,33.89,33.84,33.87,4400.0,33.2196,33.2687,33.2196,33.249,4400.0
2018-08-24 11:40:00,33.87,33.87,33.85,33.85,2386.0,33.249,33.249,33.2294,33.2294,2386.0
2018-08-24 11:45:00,33.85,33.86,33.83,33.86,4412.0,33.2294,33.2392,33.2098,33.2392,4412.0
2018-08-24 11:50:00,33.86,33.87,33.86,33.86,3900.0,33.2392,33.249,33.2392,33.2392,3900.0
2018-08-24 11:55:00,33.86,33.87,33.85,33.86,4100.0,33.2392,33.249,33.2294,33.2392,4100.0
2018-08-24 12:00:00,33.86,33.86,33.83,33.84,2500.0,33.2392,33.2392,33.2098,33.2196,2500.0
2018-08-24 12:05:00,33.83,33.84,33.81,33.82,3107.0,33.2098,33.2196,33.1901,33.2,3107.0
2018-08-24 12:10:00,33.83,33.84,33.82,33.84,5988.0,33.2098,33.2196,33.2,33.2196,5988.0
2018-08-24 12:15:00,33.85,33.85,33.83,33.83,3512.0,33.2294,33.2294,33.2098,33.2098,3512.0
2018-08-24 12:20:00,33.83,33.85,33.82,33.84,5463.0,33.2098,33.2294,33.2,33.2196,5463.0
2018-08-24 12:25:00,33.85,33.85,33.84,33.84,2009.0,33.2294,33.2294,33.2196,33.2196,2009.0
2018-08-24 12:30:00,33.85,33.85,33.83,33.83,4449.0,33.2294,33.2294,33.2098,33.2098,4449.0
2018-08-24 12:35:00,33.83,33.83,33.82,33.82,4884.0,33.2098,33.2098,33.2,33.2,4884.0
2018-08-24 12:40:00,33.83,33.83,33.79,33.79,13436.0,33.2098,33.2098,33.1705,33.1705,13436.0
2018-08-24 12:45:00,33.79,33.81,33.79,33.8,10390.0,33.1705,33.1901,33.1705,33.1803,10390.0
2018-08-24 12:50:00,33.81,33.83,33.81,33.83,5447.0,33.1901,33.2098,33.1901,33.2098,5447.0
2018-08-24 12:55:00,33.82,33.82,33.8,33.81,2250.0,33.2,33.2,33.1803,33.1901,2250.0
2018-08-24 13:00:00,33.81,33.83,33.81,33.82,5978.0,33.1901,33.2098,33.1901,33.2,5978.0
2018-08-24 13:05:00,33.82,33.82,33.79,33.79,3228.0,33.2,33.2,33.1705,33.1705,3228.0
2018-08-24 13:10:00,33.79,33.79,33.76,33.77,5132.0,33.1705,33.1705,33.1411,33.1509,5132.0
2018-08-24 13:15:00,33.77,33.78,33.74,33.74,3617.0,33.1509,33.1607,33.1214,33.1214,3617.0
2018-08-24 13:20:00,33.75,33.75,33.72,33.72,2600.0,33.1312,33.1312,33.1018,33.1018,2600.0
2018-08-24 13:25:00,33.73,33.74,33.71,33.71,4394.0,33.1116,33.1214,33.092,33.092,4394.0
2018-08-24 13:30:00,33.72,33.72,33.69,33.7,5042.0,33.1018,33.1018,33.0723,33.0822,5042.0
2018-08-24 13:35:00,33.71,33.71,33.69,33.7,6100.0,33.092,33.092,33.0723,33.0822,6100.0
2018-08-24 13:40:00,33.7,33.7,33.63,33.66,21645.0,33.0822,33.0822,33.0134,33.0429,21645.0
2018-08-24 13:45:00,33.67,33.7,33.67,33.7,5665.0,33.0527,33.0822,33.0527,33.0822,5665.0
2018-08-24 13:50:00,33.7,33.74,33.7,33.74,5400.0,33.0822,33.1214,33.0822,33.1214,5400.0
2018-08-24 13:55:00,33.74,33.76,33.74,33.75,6091.0,33.1214,33.1411,33.1214,33.1312,6091.0
2018-08-24 14:00:00,33.75,33.75,33.68,33.68,5946.0,33.1312,33.1312,33.0625,33.0625,5946.0
2018-08-24 14:05:00,33.68,33.7,33.68,33.69,6470.0,33.0625,33.0822,33.0625,33.0723,6470.0
2018-08-24 14:10:00,33.69,33.69,33.67,33.67,7573.0,33.0723,33.0723,33.0527,33.0527,7573.0
2018-08-24 14:15:00,33.68,33.68,33.66,33.67,6200.0,33.0625,33.0625,33.0429,33.0527,6200.0
2018-08-24 14:20:00,33.67,33.69,33.6,33.62,14307.0,33.0527,33.0723,32.984,33.0036,14307.0
2018-08-24 14:25:00,33.62,33.68,33.61,33.68,5016.0,33.0036,33.0625,32.9938,33.0625,5016.0
2018-08-24 14:30:00,33.68,33.68,33.67,33.67,3400.0,33.0625,33.0625,33.0527,33.0527,3400.0
2018-08-24 14:35:00,33.66,33.67,33.63,33.64,8011.0,33.0429,33.0527,33.0134,33.0233,8011.0
2018-08-24 14:40:00,33.64,33.66,33.64,33.65,4706.0,33.0233,33.0429,33.0233,33.0331,4706.0
2018-08-24 14:45:00,33.65,33.66,33.63,33.65,6500.0,33.0331,33.0429,33.0134,33.0331,6500.0
2018-08-24 14:50:00,33.66,33.66,33.64,33.66,2000.0,33.0429,33.0429,33.0233,33.0429,2000.0
2018-08-24 14:55:00,33.64,33.66,33.63,33.64,5794.0,33.0233,33.0429,33.0134,33.0233,5794.0
2018-08-24 15:00:00,33.64,33.64,33.61,33.62,11109.0,33.0233,33.0233,32.9938,33.0036,11109.0
2018-08-24 15:05:00,33.62,33.65,33.61,33.65,23532.0,33.0036,33.0331,32.9938,33.0331,23532.0
2018-08-24 15:10:00,33.65,33.66,33.65,33.66,3604.0,33.0331,33.0429,33.0331,33.0429,3604.0
2018-08-24 15:15:00,33.66,33.68,33.66,33.67,4500.0,33.0429,33.0625,33.0429,33.0527,4500.0
2018-08-24 15:20:00,33.67,33.68,33.66,33.67,6698.0,33.0527,33.0625,33.0429,33.0527,6698.0
2018-08-24 15:25:00,33.68,33.69,33.66,33.68,10493.0,33.0625,33.0723,33.0429,33.0625,10493.0
2018-08-24 15:30:00,33.69,33.76,33.68,33.76,17622.0,33.0723,33.1411,33.0625,33.1411,17622.0
2018-08-24 15:35:00,33.76,33.77,33.73,33.74,18881.0,33.1411,33.1509,33.1116,33.1214,18881.0
2018-08-24 15:40:00,33.74,33.75,33.72,33.75,21588.0,33.1214,33.1312,33.1018,33.1312,21588.0
2018-08-24 15:45:00,33.75,33.77,33.75,33.76,13339.0,33.1312,33.1509,33.1312,33.1411,13339.0
2018-08-24 15:50:00,33.76,33.77,33.72,33.74,26522.0,33.1411,33.1509,33.1018,33.1214,26522.0
2018-08-24 15:55:00,33.75,33.77,33.73,33.77,61245.0,33.1312,33.1509,33.1116,33.1509,61245.0
2018-08-27 09:30:00,33.83,33.88,33.83,33.88,12803.0,33.2098,33.2589,33.2098,33.2589,12803.0
2018-08-27 09:35:00,33.89,34.09,33.87,34.07,5763.0,33.2687,33.465,33.249,33.4454,5763.0
2018-08-27 09:40:00,34.06,34.22,34.06,34.22,3689.0,33.4356,33.5926,33.4356,33.5926,3689.0
2018-08-27 09:45:00,34.2,34.22,34.13,34.14,8470.0,33.573,33.5926,33.5043,33.5141,8470.0
2018-08-27 09:50:00,34.13,34.29,34.13,34.23,1900.0,33.5043,33.6613,33.5043,33.6024,1900.0
2018-08-27 09:55:00,34.23,34.25,34.16,34.22,5430.0,33.6024,33.6221,33.5337,33.5926,5430.0
2018-08-27 10:00:00,34.21,34.21,34.13,34.21,4940.0,33.5828,33.5828,33.5043,33.5828,4940.0
2018-08-27 10:05:00,34.2,34.27,34.19,34.26,4450.0,33.573,33.6417,33.5632,33.6319,4450.0
2018-08-27 10:10:00,34.26,34.27,34.21,34.23,3400.0,33.6319,33.6417,33.5828,33.6024,3400.0
2018-08-27 10:15:00,34.24,34.27,34.2,34.2,5718.0,33.6123,33.6417,33.573,33.573,5718.0
2018-08-27 10:20:00,34.21,34.25,34.2,34.25,1501.0,33.5828,33.6221,33.573,33.6221,1501.0
2018-08-27 10:25:00,34.25,34.29,34.21,34.21,2796.0,33.6221,33.6613,33.5828,33.5828,2796.0
2018-08-27 10:30:00,34.2,34.22,34.09,34.1,4700.0,33.573,33.5926,33.465,33.4748,4700.0
2018-08-27 10:35:00,34.09,34.11,34.01,34.01,5100.0,33.465,33.4846,33.3865,33.3865,5100.0
2018-08-27 10:40:00,34.01,34.02,33.98,34.02,3900.0,33.3865,33.3963,33.357,33.3963,3900.0
2018-08-27 10:45:00,34.02,34.02,33.97,33.98,5065.0,33.3963,33.3963,33.3472,33.357,5065.0
2018-08-27 10:50:00,33.99,33.99,33.94,33.95,4936.0,33.3668,33.3668,33.3178,33.3276,4936.0
2018-08-27 10:55:00,33.95,34.05,33.94,34.05,8453.0,33.3276,33.4257,33.3178,33.4257,8453.0
2018-08-27 11:00:00,34.05,34.05,34.0,34.0,7075.0,33.4257,33.4257,33.3767,33.3767,7075.0
2018-08-27 11:05:00,34.0,34.0,33.96,33.98,4430.0,33.3767,33.3767,33.3374,33.357,4430.0
2018-08-27 11:10:00,33.98,34.0,33.95,33.98,16144.0,33.357,33.3767,33.3276,33.357,16144.0
2018-08-27 11:15:00,34.0,34.03,34.0,34.03,3798.0,33.3767,33.4061,33.3767,33.4061,3798.0
2018-08-27 11:20:00,34.03,34.03,34.0,34.02,7294.0,33.4061,33.4061,33.3767,33.3963,7294.0
2018-08-27 11:25:00,34.02,34.06,34.02,34.05,4876.0,33.3963,33.4356,33.3963,33.4257,4876.0
2018-08-27 11:30:00,34.05,34.05,34.0,34.04,9165.0,33.4257,33.4257,33.3767,33.4159,9165.0
2018-08-27 11:35:00,34.04,34.04,34.02,34.02,3985.0,33.4159,33.4159,33.3963,33.3963,3985.0
2018-08-27 11:40:00,34.0,34.0,33.97,33.98,3900.0,33.3767,33.3767,33.3472,33.357,3900.0
2018-08-27 11:45:00,33.98,34.02,33.98,34.01,6675.0,33.357,33.3963,33.357,33.3865,6675.0
2018-08-27 11:50:00,34.01,34.03,34.0,34.02,6790.0,33.3865,33.4061,33.3767,33.3963,6790.0
2018-08-27 11:55:00,34.02,34.05,34.0,34.04,9030.0,33.3963,33.4257,33.3767,33.4159,9030.0
2018-08-27 12:00:00,34.05,34.05,34.01,34.02,4051.0,33.4257,33.4257,33.3865,33.3963,4051.0
2018-08-27 12:05:00,34.03,34.07,34.03,34.06,17773.0,33.4061,33.4454,33.4061,33.4356,17773.0
2018-08-27 12:10:00,34.07,34.07,34.03,34.07,9174.0,33.4454,33.4454,33.4061,33.4454,9174.0
2018-08-27 12:15:00,34.07,34.08,34.01,34.05,25895.0,33.4454,33.4552,33.3865,33.4257,25895.0
2018-08-27 12:20:00,34.04,34.08,34.04,34.08,2534.0,33.4159,33.4552,33.4159,33.4552,2534.0
2018-08-27 12:25:00,34.09,34.09,34.04,34.04,6664.0,33.465,33.465,33.4159,33.4159,6664.0
2018-08-27 12:30:00,34.05,34.08,34.05,34.07,3508.0,33.4257,33.4552,33.4257,33.4454,3508.0
2018-08-27 12:35:00,34.08,34.08,34.05,34.05,1990.0,33.4552,33.4552,33.4257,33.4257,1990.0
2018-08-27 12:40:00,34.06,34.09,34.05,34.08,3000.0,33.4356,33.465,33.4257,33.4552,3000.0
2018-08-27 12:45:00,34.07,34.1,34.07,34.09,1170.0,33.4454,33.4748,33.4454,33.465,1170.0
2018-08-27 12:50:00,34.09,34.1,34.08,34.09,2700.0,33.465,33.4748,33.4552,33.465,2700.0
2018-08-27 12:55:00,34.09,34.09,34.08,34.08,400.0,33.465,33.465,33.4552,33.4552,400.0
2018-08-27 13:00:00,34.08,34.08,34.05,34.06,7372.0,33.4552,33.4552,33.4257,33.4356,7372.0
2018-08-27 13:05:00,34.05,34.05,34.0,34.01,2910.0,33.4257,33.4257,33.3767,33.3865,2910.0
2018-08-27 13:10:00,34.01,34.03,34.01,34.03,1500.0,33.3865,33.4061,33.3865,33.4061,1500.0
2018-08-27 13:15:00,34.03,34.04,34.01,34.02,3144.0,33.4061,33.4159,33.3865,33.3963,3144.0
2018-08-27 13:20:00,34.01,34.01,33.99,33.99,1700.0,33.3865,33.3865,33.3668,33.3668,1700.0
2018-08-27 13:25:00,33.98,33.99,33.97,33.97,900.0,33.357,33.3668,33.3472,33.3472,900.0
2018-08-27 13:30:00,33.98,34.0,33.97,33.98,1600.0,33.357,33.3767,33.3472,33.357,1600.0
2018-08-27 13:35:00,33.98,34.03,33.97,34.03,5039.0,33.357,33.4061,33.3472,33.4061,5039.0
2018-08-27 13:40:00,34.04,34.08,34.0,34.01,29561.0,33.4159,33.4552,33.3767,33.3865,29561.0
2018-08-27 13:45:00,34.02,34.03,34.01,34.02,4500.0,33.3963,33.4061,33.3865,33.3963,4500.0
2018-08-27 13:50:00,34.02,34.03,34.01,34.02,2559.0,33.3963,33.4061,33.3865,33.3963,2559.0
2018-08-27 13:55:00,34.03,34.03,34.01,34.03,1305.0,33.4061,33.4061,33.3865,33.4061,1305.0
2018-08-27 14:00:00,34.02,34.04,34.02,34.03,1305.0,33.3963,33.4159,33.3963,33.4061,1305.0
2018-08-27 14:05:00,34.03,34.05,34.01,34.04,10208.0,33.4061,33.4257,33.3865,33.4159,10208.0
2018-08-27 14:10:00,34.04,34.05,34.03,34.05,3322.0,33.4159,33.4257,33.4061,33.4257,3322.0
2018-08-27 14:15:00,34.04,34.04,34.02,34.02,6509.0,33.4159,33.4159,33.3963,33.3963,6509.0
2018-08-27 14:20:00,34.02,34.06,34.02,34.06,3243.0,33.3963,33.4356,33.3963,33.4356,3243.0
2018-08-27 14:25:00,34.06,34.11,34.06,34.11,3910.0,33.4356,33.4846,33.4356,33.4846,3910.0
2018-08-27 14:30:00,34.12,34.14,34.05,34.06,8788.0,33.4945,33.5141,33.4257,33.4356,8788.0
2018-08-27 14:35:00,34.06,34.07,34.04,34.04,3509.0,33.4356,33.4454,33.4159,33.4159,3509.0
2018-08-27 14:40:00,34.04,34.04,34.0,34.0,3069.0,33.4159,33.4159,33.3767,33.3767,3069.0
2018-08-27 14:45:00,34.0,34.02,34.0,34.01,5663.0,33.3767,33.3963,33.3767,33.3865,5663.0
2018-08-27 14:50:00,34.0,34.02,33.99,33.99,2550.0,33.3767,33.3963,33.3668,33.3668,2550.0
2018-08-27 14:55:00,33.99,34.02,33.98,34.02,5478.0,33.3668,33.3963,33.357,33.3963,5478.0
2018-08-27 15:00:00,34.01,34.01,33.98,34.0,2200.0,33.3865,33.3865,33.357,33.3767,2200.0
2018-08-27 15:05:00,34.0,34.02,33.99,34.01,3171.0,33.3767,33.3963,33.3668,33.3865,3171.0
2018-08-27 15:10:00,34.0,34.01,33.99,34.0,3577.0,33.3767,33.3865,33.3668,33.3767,3577.0
2018-08-27 15:15:00,33.99,33.99,33.95,33.95,4188.0,33.3668,33.3668,33.3276,33.3276,4188.0
2018-08-27 15:20:00,33.94,33.98,33.93,33.98,4227.0,33.3178,33.357,33.3079,33.357,4227.0
2018-08-27 15:25:00,33.99,33.99,33.97,33.98,4310.0,33.3668,33.3668,33.3472,33.357,4310.0
2018-08-27 15:30:00,33.98,33.99,33.96,33.97,12282.0,33.357,33.3668,33.3374,33.3472,12282.0
2018-08-27 15:35:00,33.97,34.01,33.96,33.98,8138.0,33.3472,33.3865,33.3374,33.357,8138.0
2018-08-27 15:40:00,33.98,34.01,33.97,34.0,10559.0,33.357,33.3865,33.3472,33.3767,10559.0
2018-08-27 15:45:00,34.0,34.0,33.95,33.98,18927.0,33.3767,33.3767,33.3276,33.357,18927.0
2018-08-27 15:50:00,33.97,33.98,33.96,33.97,10640.0,33.3472,33.357,33.3374,33.3472,10640.0
2018-08-27 15:55:00,33.96,33.99,33.96,33.99,28765.0,33.3374,33.3668,33.3374,33.3668,28765.0
2018-08-28 09:30:00,34.12,34.24,34.0,34.0,8424.0,33.4945,33.6123,33.3767,33.3767,8424.0
2018-08-28 09:35:00,34.01,34.15,34.0,34.06,7220.0,33.3865,33.5239,33.3767,33.4356,7220.0
2018-08-28 09:40:00,34.06,34.07,33.96,33.96,2305.0,33.4356,33.4454,33.3374,33.3374,2305.0
2018-08-28 09:45:00,33.99,34.05,33.94,34.05,4044.0,33.3668,33.4257,33.3178,33.4257,4044.0
2018-08-28 09:50:00,34.03,34.09,34.03,34.05,1550.0,33.4061,33.465,33.4061,33.4257,1550.0
2018-08-28 09:55:00,34.03,34.04,33.97,34.01,2236.0,33.4061,33.4159,33.3472,33.3865,2236.0
2018-08-28 10:00:00,34.06,34.1,34.05,34.1,1366.0,33.4356,33.4748,33.4257,33.4748,1366.0
2018-08-28 10:05:00,34.12,34.12,34.12,34.12,500.0,33.4945,33.4945,33.4945,33.4945,500.0
2018-08-28 10:10:00,34.12,34.14,34.06,34.06,4894.0,33.4945,33.5141,33.4356,33.4356,4894.0
2018-08-28 10:15:00,34.06,34.09,34.05,34.07,3373.0,33.4356,33.465,33.4257,33.4454,3373.0
2018-08-28 10:20:00,34.08,34.08,34.05,34.05,5177.0,33.4552,33.4552,33.4257,33.4257,5177.0
2018-08-28 10:25:00,34.06,34.07,34.02,34.03,11433.0,33.4356,33.4454,33.3963,33.4061,11433.0
2018-08-28 10:30:00,34.03,34.04,34.0,34.03,2400.0,33.4061,33.4159,33.3767,33.4061,2400.0
2018-08-28 10:35:00,34.04,34.08,34.02,34.03,3352.0,33.4159,33.4552,33.3963,33.4061,3352.0
2018-08-28 10:40:00,34.04,34.07,34.01,34.06,7026.0,33.4159,33.4454,33.3865,33.4356,7026.0
2018-08-28 10:45:00,34.07,34.08,34.05,34.07,2805.0,33.4454,33.4552,33.4257,33.4454,2805.0
2018-08-28 10:50:00,34.06,34.09,34.06,34.09,2533.0,33.4356,33.465,33.4356,33.465,2533.0
2018-08-28 10:55:00,34.09,34.09,34.02,34.03,8441.0,33.465,33.465,33.3963,33.4061,8441.0
2018-08-28 11:00:00,34.05,34.07,34.02,34.02,5323.0,33.4257,33.4454,33.3963,33.3963,5323.0
2018-08-28 11:05:00,34.01,34.06,34.01,34.04,4223.0,33.3865,33.4356,33.3865,33.4159,4223.0
2018-08-28 11:10:00,34.05,34.05,34.03,34.04,2300.0,33.4257,33.4257,33.4061,33.4159,2300.0
2018-08-28 11:15:00,34.03,34.04,34.01,34.01,2496.0,33.4061,33.4159,33.3865,33.3865,2496.0
2018-08-28 11:20:00,34.01,34.05,34.01,34.03,5681.0,33.3865,33.4257,33.3865,33.4061,5681.0
2018-08-28 11:25:00,34.02,34.02,33.99,34.0,2200.0,33.3963,33.3963,33.3668,33.3767,2200.0
2018-08-28 11:30:00,33.99,33.99,33.94,33.94,2749.0,33.3668,33.3668,33.3178,33.3178,2749.0
2018-08-28 11:35:00,33.94,33.94,33.89,33.91,4130.0,33.3178,33.3178,33.2687,33.2883,4130.0
2018-08-28 11:40:00,33.9,33.91,33.89,33.9,2884.0,33.2785,33.2883,33.2687,33.2785,2884.0
2018-08-28 11:45:00,33.91,33.93,33.89,33.9,1320.0,33.2883,33.3079,33.2687,33.2785,1320.0
2018-08-28 11:50:00,33.9,33.92,33.89,33.89,4722.0,33.2785,33.2981,33.2687,33.2687,4722.0
2018-08-28 11:55:00,33.89,33.9,33.87,33.87,3045.0,33.2687,33.2785,33.249,33.249,3045.0
2018-08-28 12:00:00,33.87,33.88,33.86,33.87,8381.0,33.249,33.2589,33.2392,33.249,8381.0
2018-08-28 12:05:00,33.87,33.89,33.87,33.87,3336.0,33.249,33.2687,33.249,33.249,3336.0
2018-08-28 12:10:00,33.87,33.91,33.87,33.91,2684.0,33.249,33.2883,33.249,33.2883,2684.0
2018-08-28 12:15:00,33.92,33.95,33.92,33.94,4631.0,33.2981,33.3276,33.2981,33.3178,4631.0
2018-08-28 12:20:00,33.93,33.93,33.89,33.9,2300.0,33.3079,33.3079,33.2687,33.2785,2300.0
2018-08-28 12:25:00,33.89,33.9,33.86,33.89,4500.0,33.2687,33.2785,33.2392,33.2687,4500.0
2018-08-28 12:30:00,33.89,33.89,33.88,33.89,1400.0,33.2687,33.2687,33.2589,33.2687,1400.0
2018-08-28 12:35:00,33.89,33.91,33.88,33.9,3200.0,33.2687,33.2883,33.2589,33.2785,3200.0
2018-08-28 12:40:00,33.9,33.9,33.89,33.89,2453.0,33.2785,33.2785,33.2687,33.2687,2453.0
2018-08-28 12:45:00,33.89,33.89,33.87,33.89,4842.0,33.2687,33.2687,33.249,33.2687,4842.0
2018-08-28 12:50:00,33.9,33.9,33.87,33.87,4166.0,33.2785,33.2785,33.249,33.249,4166.0
2018-08-28 12:55:00,33.88,33.89,33.88,33.88,1744.0,33.2589,33.2687,33.2589,33.2589,1744.0
2018-08-28 13:00:00,33.88,33.9,33.88,33.9,3754.0,33.2589,33.2785,33.2589,33.2785,3754.0
2018-08-28 13:05:00,33.9,33.91,33.89,33.91,7022.0,33.2785,33.2883,33.2687,33.2883,7022.0
2018-08-28 13:10:00,33.92,33.92,33.91,33.91,1800.0,33.2981,33.2981,33.2883,33.2883,1800.0
2018-08-28 13:15:00,33.91,33.96,33.91,33.93,17845.0,33.2883,33.3374,33.2883,33.3079,17845.0
2018-08-28 13:20:00,33.93,33.93,33.92,33.93,3192.0,33.3079,33.3079,33.2981,33.3079,3192.0
2018-08-28 13:25:00,33.93,33.95,33.91,33.91,24969.0,33.3079,33.3276,33.2883,33.2883,24969.0
2018-08-28 13:30:00,33.91,33.93,33.91,33.93,9182.0,33.2883,33.3079,33.2883,33.3079,9182.0
2018-08-28 13:35:00,33.93,33.98,33.93,33.98,6020.0,33.3079,33.357,33.3079,33.357,6020.0
2018-08-28 13:40:00,33.98,33.99,33.97,33.98,6312.0,33.357,33.3668,33.3472,33.357,6312.0
2018-08-28 13:45:00,33.98,33.99,33.97,33.98,18615.0,33.357,33.3668,33.3472,33.357,18615.0
2018-08-28 13:50:00,33.98,33.99,33.98,33.98,4748.0,33.357,33.3668,33.357,33.357,4748.0
2018-08-28 13:55:00,33.98,34.01,33.97,33.97,8073.0,33.357,33.3865,33.3472,33.3472,8073.0
2018-08-28 14:00:00,33.98,33.98,33.97,33.98,2811.0,33.357,33.357,33.3472,33.357,2811.0
2018-08-28 14:05:00,33.98,33.98,33.96,33.96,6899.0,33.357,33.357,33.3374,33.3374,6899.0
2018-08-28 14:10:00,33.96,33.97,33.94,33.97,7419.0,33.3374,33.3472,33.3178,33.3472,7419.0
2018-08-28 14:15:00,33.98,33.99,33.98,33.99,1062.0,33.357,33.3668,33.357,33.3668,1062.0
2018-08-28 14:20:00,33.99,33.99,33.97,33.98,4988.0,33.3668,33.3668,33.3472,33.357,4988.0
2018-08-28 14:25:00,33.97,33.98,33.96,33.98,4728.0,33.3472,33.357,33.3374,33.357,4728.0
2018-08-28 14:30:00,33.98,34.0,33.97,34.0,8923.0,33.357,33.3767,33.3472,33.3767,8923.0
2018-08-28 14:35:00,34.0,34.08,33.99,34.07,70930.0,33.3767,33.4552,33.3668,33.4454,70930.0
2018-08-28 14:40:00,34.07,34.13,34.07,34.11,20943.0,33.4454,33.5043,33.4454,33.4846,20943.0
2018-08-28 14:45:00,34.11,34.12,34.11,34.12,6153.0,33.4846,33.4945,33.4846,33.4945,6153.0
2018-08-28 14:50:00,34.12,34.13,34.1,34.11,10654.0,33.4945,33.5043,33.4748,33.4846,10654.0
2018-08-28 14:55:00,34.12,34.12,34.11,34.12,1100.0,33.4945,33.4945,33.4846,33.4945,1100.0
2018-08-28 15:00:00,34.11,34.13,34.1,34.11,9589.0,33.4846,33.5043,33.4748,33.4846,9589.0
2018-08-28 15:05:00,34.11,34.16,34.11,34.14,7335.0,33.4846,33.5337,33.4846,33.5141,7335.0
2018-08-28 15:10:00,34.15,34.16,34.13,34.16,4464.0,33.5239,33.5337,33.5043,33.5337,4464.0
2018-08-28 15:15:00,34.15,34.17,34.12,34.12,36798.0,33.5239,33.5435,33.4945,33.4945,36798.0
2018-08-28 15:20:00,34.11,34.12,34.08,34.08,4696.0,33.4846,33.4945,33.4552,33.4552,4696.0
2018-08-28 15:25:00,34.09,34.12,34.08,34.11,14868.0,33.465,33.4945,33.4552,33.4846,14868.0
2018-08-28 15:30:00,34.11,34.13,34.1,34.13,20385.0,33.4846,33.5043,33.4748,33.5043,20385.0
2018-08-28 15:35:00,34.13,34.13,34.11,34.12,18629.0,33.5043,33.5043,33.4846,33.4945,18629.0
2018-08-28 15:40:00,34.12,34.13,34.1,34.11,22591.0,33.4945,33.5043,33.4748,33.4846,22591.0
2018-08-28 15:45:00,34.1,34.13,34.1,34.12,16405.0,33.4748,33.5043,33.4748,33.4945,16405.0
2018-08-28 15:50:00,34.12,34.12,34.1,34.11,19353.0,33.4945,33.4945,33.4748,33.4846,19353.0
2018-08-28 15:55:00,34.11,34.14,34.09,34.13,173831.0,33.4846,33.5141,33.465,33.5043,173831.0
2018-08-29 09:30:00,34.18,34.18,33.96,34.11,17950.0,33.5534,33.5534,33.3374,33.4846,17950.0
2018-08-29 09:35:00,34.09,34.1,34.0,34.0,1463.0,33.465,33.4748,33.3767,33.3767,1463.0
2018-08-29 09:40:00,33.99,34.02,33.95,34.02,3420.0,33.3668,33.3963,33.3276,33.3963,3420.0
2018-08-29 09:45:00,34.03,34.06,33.94,33.95,3643.0,33.4061,33.4356,33.3178,33.3276,3643.0
2018-08-29 09:50:00,33.93,34.01,33.92,34.01,29619.0,33.3079,33.3865,33.2981,33.3865,29619.0
2018-08-29 09:55:00,34.01,34.06,34.0,34.06,4935.0,33.3865,33.4356,33.3767,33.4356,4935.0
2018-08-29 10:00:00,34.06,34.09,34.02,34.08,15198.0,33.4356,33.465,33.3963,33.4552,15198.0
2018-08-29 10:05:00,34.1,34.17,34.1,34.16,3564.0,33.4748,33.5435,33.4748,33.5337,3564.0
2018-08-29 10:10:00,34.16,34.16,34.11,34.13,5521.0,33.5337,33.5337,33.4846,33.5043,5521.0
2018-08-29 10:15:00,34.13,34.16,34.13,34.16,5403.0,33.5043,33.5337,33.5043,33.5337,5403.0
2018-08-29 10:20:00,34.17,34.21,34.16,34.21,4573.0,33.5435,33.5828,33.5337,33.5828,4573.0
2018-08-29 10:25:00,34.21,34.3,34.21,34.3,11234.0,33.5828,33.6712,33.5828,33.6712,11234.0
2018-08-29 10:30:00,34.3,34.36,34.3,34.34,11930.0,33.6712,33.7301,33.6712,33.7104,11930.0
2018-08-29 10:35:00,34.36,34.39,34.3,34.35,7278.0,33.7301,33.7595,33.6712,33.7202,7278.0
2018-08-29 10:40:00,34.34,34.36,34.33,34.35,6164.0,33.7104,33.7301,33.7006,33.7202,6164.0
2018-08-29 10:45:00,34.37,34.4,34.35,34.39,3795.0,33.7399,33.7693,33.7202,33.7595,3795.0
2018-08-29 10:50:00,34.39,34.4,34.34,34.36,3161.0,33.7595,33.7693,33.7104,33.7301,3161.0
2018-08-29 10:55:00,34.34,34.36,34.32,34.35,5998.0,33.7104,33.7301,33.6908,33.7202,5998.0
2018-08-29 11:00:00,34.34,34.37,34.31,34.32,6681.0,33.7104,33.7399,33.681,33.6908,6681.0
2018-08-29 11:05:00,34.32,34.35,34.32,34.33,3999.0,33.6908,33.7202,33.6908,33.7006,3999.0
2018-08-29 11:10:00,34.34,34.35,34.32,34.35,2221.0,33.7104,33.7202,33.6908,33.7202,2221.0
2018-08-29 11:15:00,34.34,34.36,34.33,34.33,4851.0,33.7104,33.7301,33.7006,33.7006,4851.0
2018-08-29 11:20:00,34.33,34.33,34.31,34.32,2958.0,33.7006,33.7006,33.681,33.6908,2958.0
2018-08-29 11:25:00,34.32,34.32,34.3,34.3,2101.0,33.6908,33.6908,33.6712,33.6712,2101.0
2018-08-29 11:30:00,34.31,34.33,34.31,34.31,6254.0,33.681,33.7006,33.681,33.681,6254.0
2018-08-29 11:35:00,34.3,34.32,34.3,34.32,2712.0,33.6712,33.6908,33.6712,33.6908,2712.0
2018-08-29 11:40:00,34.31,34.33,34.3,34.33,4032.0,33.681,33.7006,33.6712,33.7006,4032.0
2018-08-29 11:45:00,34.33,34.38,34.33,34.38,3593.0,33.7006,33.7497,33.7006,33.7497,3593.0
2018-08-29 11:50:00,34.37,34.4,34.37,34.39,12042.0,33.7399,33.7693,33.7399,33.7595,12042.0
2018-08-29 11:55:00,34.4,34.41,34.39,34.41,111205.0,33.7693,33.7791,33.7595,33.7791,111205.0
2018-08-29 12:00:00,34.41,34.42,34.39,34.4,42733.0,33.7791,33.789,33.7595,33.7693,42733.0
2018-08-29 12:05:00,34.4,34.45,34.39,34.45,11982.0,33.7693,33.8184,33.7595,33.8184,11982.0
2018-08-29 12:10:00,34.47,34.47,34.46,34.47,2200.0,33.838,33.838,33.8282,33.838,2200.0
2018-08-29 12:15:00,34.47,34.48,34.46,34.48,5732.0,33.838,33.8479,33.8282,33.8479,5732.0
2018-08-29 12:20:00,34.48,34.5,34.46,34.5,9516.0,33.8479,33.8675,33.8282,33.8675,9516.0
2018-08-29 12:25:00,34.5,34.55,34.5,34.54,7484.0,33.8675,33.9166,33.8675,33.9068,7484.0
2018-08-29 12:30:00,34.54,34.66,34.54,34.64,18328.0,33.9068,34.0246,33.9068,34.0049,18328.0
2018-08-29 12:35:00,34.64,34.69,34.63,34.68,10333.0,34.0049,34.054,33.9951,34.0442,10333.0
2018-08-29 12:40:00,34.68,34.74,34.68,34.73,13956.0,34.0442,34.1031,34.0442,34.0933,13956.0
2018-08-29 12:45:00,34.73,34.78,34.7,34.74,20364.0,34.0933,34.1424,34.0638,34.1031,20364.0
2018-08-29 12:50:00,34.74,34.74,34.64,34.65,8606.0,34.1031,34.1031,34.0049,34.0147,8606.0
2018-08-29 12:55:00,34.65,34.66,34.58,34.63,5644.0,34.0147,34.0246,33.946,33.9951,5644.0
2018-08-29 13:00:00,34.63,34.65,34.63,34.64,1827.0,33.9951,34.0147,33.9951,34.0049,1827.0
2018-08-29 13:05:00,34.65,34.66,34.63,34.65,3937.0,34.0147,34.0246,33.9951,34.0147,3937.0
2018-08-29 13:10:00,34.65,34.68,34.65,34.68,2013.0,34.0147,34.0442,34.0147,34.0442,2013.0
2018-08-29 13:15:00,34.68,34.68,34.66,34.68,5938.0,34.0442,34.0442,34.0246,34.0442,5938.0
2018-08-29 13:20:00,34.67,34.68,34.65,34.68,5091.0,34.0344,34.0442,34.0147,34.0442,5091.0
2018-08-29 13:25:00,34.68,34.68,34.67,34.67,3044.0,34.0442,34.0442,34.0344,34.0344,3044.0
2018-08-29 13:30:00,34.66,34.68,34.66,34.67,4492.0,34.0246,34.0442,34.0246,34.0344,4492.0
2018-08-29 13:35:00,34.68,34.69,34.66,34.67,5210.0,34.0442,34.054,34.0246,34.0344,5210.0
2018-08-29 13:40:00,34.68,34.69,34.6,34.6,25453.0,34.0442,34.054,33.9657,33.9657,25453.0
2018-08-29 13:45:00,34.61,34.61,34.53,34.54,8352.0,33.9755,33.9755,33.8969,33.9068,8352.0
2018-08-29 13:50:00,34.54,34.55,34.53,34.55,2800.0,33.9068,33.9166,33.8969,33.9166,2800.0
2018-08-29 13:55:00,34.55,34.58,34.55,34.56,6445.0,33.9166,33.946,33.9166,33.9264,6445.0
2018-08-29 14:00:00,34.56,34.6,34.55,34.59,6469.0,33.9264,33.9657,33.9166,33.9558,6469.0
2018-08-29 14:05:00,34.59,34.62,34.59,34.61,20973.0,33.9558,33.9853,33.9558,33.9755,20973.0
2018-08-29 14:10:00,34.62,34.62,34.61,34.62,400.0,33.9853,33.9853,33.9755,33.9853,400.0
2018-08-29 14:15:00,34.62,34.66,34.59,34.64,21111.0,33.9853,34.0246,33.9558,34.0049,21111.0
2018-08-29 14:20:00,34.64,34.64,34.61,34.62,13367.0,34.0049,34.0049,33.9755,33.9853,13367.0
2018-08-29 14:25:00,34.62,34.65,34.61,34.64,5004.0,33.9853,34.0147,33.9755,34.0049,5004.0
2018-08-29 14:30:00,34.64,34.66,34.63,34.65,12943.0,34.0049,34.0246,33.9951,34.0147,12943.0
2018-08-29 14:35:00,34.66,34.68,34.66,34.68,8156.0,34.0246,34.0442,34.0246,34.0442,8156.0
2018-08-29 14:40:00,34.68,34.71,34.68,34.71,14144.0,34.0442,34.0736,34.0442,34.0736,14144.0
2018-08-29 14:45:00,34.71,34.72,34.69,34.72,7664.0,34.0736,34.0835,34.054,34.0835,7664.0
2018-08-29 14:50:00,34.73,34.73,34.68,34.73,12295.0,34.0933,34.0933,34.0442,34.0933,12295.0
2018-08-29 14:55:00,34.73,34.75,34.72,34.74,8408.0,34.0933,34.1129,34.0835,34.1031,8408.0
2018-08-29 15:00:00,34.74,34.74,34.68,34.69,7578.0,34.1031,34.1031,34.0442,34.054,7578.0
2018-08-29 15:05:00,34.7,34.7,34.67,34.69,4988.0,34.0638,34.0638,34.0344,34.054,4988.0
2018-08-29 15:10:00,34.7,34.73,34.69,34.72,11323.0,34.0638,34.0933,34.054,34.0835,11323.0
2018-08-29 15:15:00,34.71,34.77,34.71,34.76,15444.0,34.0736,34.1325,34.0736,34.1227,15444.0
2018-08-29 15:20:00,34.76,34.77,34.75,34.75,9929.0,34.1227,34.1325,34.1129,34.1129,9929.0
2018-08-29 15:25:00,34.75,34.77,34.74,34.77,4322.0,34.1129,34.1325,34.1031,34.1325,4322.0
2018-08-29 15:30:00,34.77,34.8,34.76,34.8,14534.0,34.1325,34.162,34.1227,34.162,14534.0
2018-08-29 15:35:00,34.8,34.85,34.8,34.83,24887.0,34.162,34.2111,34.162,34.1914,24887.0
2018-08-29 15:40:00,34.84,34.84,34.79,34.79,36241.0,34.2013,34.2013,34.1522,34.1522,36241.0
2018-08-29 15:45:00,34.8,34.8,34.73,34.74,49632.0,34.162,34.162,34.0933,34.1031,49632.0
2018-08-29 15:50:00,34.75,34.76,34.7,34.72,64350.0,34.1129,34.1227,34.0638,34.0835,64350.0
2018-08-29 15:55:00,34.72,34.73,34.67,34.69,146520.0,34.0835,34.0933,34.0344,34.054,146520.0
2018-08-30 09:30:00,34.64,34.67,34.6,34.67,10962.0,34.0049,34.0344,33.9657,34.0344,10962.0
2018-08-30 09:35:00,34.68,34.76,34.63,34.64,8503.0,34.0442,34.1227,33.9951,34.0049,8503.0
2018-08-30 09:40:00,34.64,34.64,34.6,34.6,1900.0,34.0049,34.0049,33.9657,33.9657,1900.0
2018-08-30 09:45:00,34.61,34.61,34.44,34.48,58891.0,33.9755,33.9755,33.8086,33.8479,58891.0
2018-08-30 09:50:00,34.46,34.5,34.44,34.46,6981.0,33.8282,33.8675,33.8086,33.8282,6981.0
2018-08-30 09:55:00,34.45,34.48,34.43,34.48,2806.0,33.8184,33.8479,33.7988,33.8479,2806.0
2018-08-30 10:00:00,34.49,34.53,34.44,34.49,8515.0,33.8577,33.8969,33.8086,33.8577,8515.0
2018-08-30 10:05:00,34.48,34.5,34.43,34.43,2550.0,33.8479,33.8675,33.7988,33.7988,2550.0
2018-08-30 10:10:00,34.44,34.48,34.42,34.48,2091.0,33.8086,33.8479,33.789,33.8479,2091.0
2018-08-30 10:15:00,34.49,34.5,34.47,34.48,1600.0,33.8577,33.8675,33.838,33.8479,1600.0
2018-08-30 10:20:00,34.48,34.49,34.45,34.47,4196.0,33.8479,33.8577,33.8184,33.838,4196.0
2018-08-30 10:25:00,34.46,34.46,34.44,34.45,2200.0,33.8282,33.8282,33.8086,33.8184,2200.0
2018-08-30 10:30:00,34.45,34.48,34.4,34.48,10211.0,33.8184,33.8479,33.7693,33.8479,10211.0
2018-08-30 10:35:00,34.48,34.52,34.48,34.49,4431.0,33.8479,33.8871,33.8479,33.8577,4431.0
2018-08-30 10:40:00,34.49,34.49,34.46,34.48,2795.0,33.8577,33.8577,33.8282,33.8479,2795.0
2018-08-30 10:45:00,34.48,34.5,34.47,34.49,7353.0,33.8479,33.8675,33.838,33.8577,7353.0
2018-08-30 10:50:00,34.48,34.49,34.45,34.47,9652.0,33.8479,33.8577,33.8184,33.838,9652.0
2018-08-30 10:55:00,34.46,34.47,34.45,34.46,5924.0,33.8282,33.838,33.8184,33.8282,5924.0
2018-08-30 11:00:00,34.47,34.49,34.46,34.48,27417.0,33.838,33.8577,33.8282,33.8479,27417.0
2018-08-30 11:05:00,34.48,34.49,34.41,34.45,23303.0,33.8479,33.8577,33.7791,33.8184,23303.0
2018-08-30 11:10:00,34.45,34.47,34.43,34.43,3894.0,33.8184,33.838,33.7988,33.7988,3894.0
2018-08-30 11:15:00,34.43,34.44,34.37,34.37,4312.0,33.7988,33.8086,33.7399,33.7399,4312.0
2018-08-30 11:20:00,34.37,34.37,34.33,34.34,4701.0,33.7399,33.7399,33.7006,33.7104,4701.0
2018-08-30 11:25:00,34.34,34.34,34.29,34.29,4302.0,33.7104,33.7104,33.6613,33.6613,4302.0
2018-08-30 11:30:00,34.3,34.35,34.29,34.34,3694.0,33.6712,33.7202,33.6613,33.7104,3694.0
2018-08-30 11:35:00,34.34,34.34,34.27,34.3,5752.0,33.7104,33.7104,33.6417,33.6712,5752.0
2018-08-30 11:40:00,34.28,34.31,34.25,34.28,32050.0,33.6515,33.681,33.6221,33.6515,32050.0
2018-08-30 11:45:00,34.28,34.29,34.27,34.29,3666.0,33.6515,33.6613,33.6417,33.6613,3666.0
2018-08-30 11:50:00,34.28,34.29,34.28,34.29,1564.0,33.6515,33.6613,33.6515,33.6613,1564.0
2018-08-30 11:55:00,34.29,34.33,34.29,34.3,12762.0,33.6613,33.7006,33.6613,33.6712,12762.0
2018-08-30 12:00:00,34.29,34.3,34.22,34.23,7308.0,33.6613,33.6712,33.5926,33.6024,7308.0
2018-08-30 12:05:00,34.23,34.23,34.21,34.21,4106.0,33.6024,33.6024,33.5828,33.5828,4106.0
2018-08-30 12:10:00,34.22,34.22,34.19,34.22,4614.0,33.5926,33.5926,33.5632,33.5926,4614.0
2018-08-30 12:15:00,34.21,34.23,34.21,34.22,2200.0,33.5828,33.6024,33.5828,33.5926,2200.0
2018-08-30 12:20:00,34.23,34.29,34.22,34.29,16391.0,33.6024,33.6613,33.5926,33.6613,16391.0
2018-08-30 12:25:00,34.28,34.28,34.25,34.26,4214.0,33.6515,33.6515,33.6221,33.6319,4214.0
2018-08-30 12:30:00,34.26,34.27,34.23,34.23,5532.0,33.6319,33.6417,33.6024,33.6024,5532.0
2018-08-30 12:35:00,34.25,34.27,34.24,34.27,3709.0,33.6221,33.6417,33.6123,33.6417,3709.0
2018-08-30 12:40:00,34.26,34.27,34.24,34.27,35196.0,33.6319,33.6417,33.6123,33.6417,35196.0
2018-08-30 12:45:00,34.27,34.3,34.27,34.27,33465.0,33.6417,33.6712,33.6417,33.6417,33465.0
2018-08-30 12:50:00,34.28,34.31,34.28,34.3,10573.0,33.6515,33.681,33.6515,33.6712,10573.0
2018-08-30 12:55:00,34.3,34.3,34.29,34.29,1747.0,33.6712,33.6712,33.6613,33.6613,1747.0
2018-08-30 13:00:00,34.29,34.33,34.29,34.33,13070.0,33.6613,33.7006,33.6613,33.7006,13070.0
2018-08-30 13:05:00,34.35,34.36,34.33,34.33,4418.0,33.7202,33.7301,33.7006,33.7006,4418.0
2018-08-30 13:10:00,34.34,34.36,34.34,34.35,2550.0,33.7104,33.7301,33.7104,33.7202,2550.0
2018-08-30 13:15:00,34.35,34.35,34.33,34.33,2829.0,33.7202,33.7202,33.7006,33.7006,2829.0
2018-08-30 13:20:00,34.34,34.35,34.34,34.34,1564.0,33.7104,33.7202,33.7104,33.7104,1564.0
2018-08-30 13:25:00,34.34,34.34,34.31,34.31,3940.0,33.7104,33.7104,33.681,33.681,3940.0
2018-08-30 13:30:00,34.3,34.31,34.29,34.3,3352.0,33.6712,33.681,33.6613,33.6712,3352.0
2018-08-30 13:35:00,34.29,34.32,34.29,34.32,3723.0,33.6613,33.6908,33.6613,33.6908,3723.0
2018-08-30 13:40:00,34.32,34.32,34.3,34.31,3210.0,33.6908,33.6908,33.6712,33.681,3210.0
2018-08-30 13:45:00,34.32,34.34,34.32,34.33,2905.0,33.6908,33.7104,33.6908,33.7006,2905.0
2018-08-30 13:50:00,34.34,34.35,34.31,34.32,2974.0,33.7104,33.7202,33.681,33.6908,2974.0
2018-08-30 13:55:00,34.32,34.34,34.32,34.32,4333.0,33.6908,33.7104,33.6908,33.6908,4333.0
2018-08-30 14:00:00,34.32,34.34,34.31,34.34,5773.0,33.6908,33.7104,33.681,33.7104,5773.0
2018-08-30 14:05:00,34.34,34.35,34.31,34.34,5148.0,33.7104,33.7202,33.681,33.7104,5148.0
2018-08-30 14:10:00,34.33,34.36,34.33,34.35,5559.0,33.7006,33.7301,33.7006,33.7202,5559.0
2018-08-30 14:15:00,34.36,34.39,34.23,34.23,10266.0,33.7301,33.7595,33.6024,33.6024,10266.0
2018-08-30 14:20:00,34.22,34.26,34.18,34.22,8111.0,33.5926,33.6319,33.5534,33.5926,8111.0
2018-08-30 14:25:00,34.24,34.26,34.22,34.25,5407.0,33.6123,33.6319,33.5926,33.6221,5407.0
2018-08-30 14:30:00,34.24,34.27,34.24,34.27,3740.0,33.6123,33.6417,33.6123,33.6417,3740.0
2018-08-30 14:35:00,34.27,34.28,34.26,34.26,2963.0,33.6417,33.6515,33.6319,33.6319,2963.0
2018-08-30 14:40:00,34.27,34.27,34.23,34.24,6233.0,33.6417,33.6417,33.6024,33.6123,6233.0
2018-08-30 14:45:00,34.24,34.28,34.23,34.26,4970.0,33.6123,33.6515,33.6024,33.6319,4970.0
2018-08-30 14:50:00,34.26,34.26,34.22,34.23,1496.0,33.6319,33.6319,33.5926,33.6024,1496.0
2018-08-30 14:55:00,34.23,34.23,34.18,34.2,7195.0,33.6024,33.6024,33.5534,33.573,7195.0
2018-08-30 15:00:00,34.19,34.19,34.12,34.18,8558.0,33.5632,33.5632,33.4945,33.5534,8558.0
2018-08-30 15:05:00,34.18,34.27,34.18,34.25,39469.0,33.5534,33.6417,33.5534,33.6221,39469.0
2018-08-30 15:10:00,34.25,34.26,34.24,34.25,6424.0,33.6221,33.6319,33.6123,33.6221,6424.0
2018-08-30 15:15:00,34.24,34.26,34.23,34.25,7014.0,33.6123,33.6319,33.6024,33.6221,7014.0
2018-08-30 15:20:00,34.26,34.28,34.23,34.26,16185.0,33.6319,33.6515,33.6024,33.6319,16185.0
2018-08-30 15:25:00,34.26,34.28,34.25,34.27,8883.0,33.6319,33.6515,33.6221,33.6417,8883.0
2018-08-30 15:30:00,34.27,34.32,34.27,34.32,14833.0,33.6417,33.6908,33.6417,33.6908,14833.0
2018-08-30 15:35:00,34.32,34.33,34.3,34.33,22459.0,33.6908,33.7006,33.6712,33.7006,22459.0
2018-08-30 15:40:00,34.33,34.34,34.28,34.28,17347.0,33.7006,33.7104,33.6515,33.6515,17347.0
2018-08-30 15:45:00,34.27,34.38,34.27,34.38,48213.0,33.6417,33.7497,33.6417,33.7497,48213.0
2018-08-30 15:50:00,34.37,34.42,34.37,34.41,70913.0,33.7399,33.789,33.7399,33.7791,70913.0
2018-08-30 15:55:00,34.41,34.46,34.4,34.46,119282.0,33.7791,33.8282,33.7693,33.8282,119282.0
2018-08-31 09:30:00,34.2,34.31,34.2,34.23,16190.0,33.573,33.681,33.573,33.6024,16190.0
2018-08-31 09:35:00,34.2,34.24,34.2,34.22,10275.0,33.573,33.6123,33.573,33.5926,10275.0
2018-08-31 09:40:00,34.2,34.23,34.18,34.19,6076.0,33.573,33.6024,33.5534,33.5632,6076.0
2018-08-31 09:45:00,34.21,34.31,34.21,34.26,22673.0,33.5828,33.681,33.5828,33.6319,22673.0
2018-08-31 09:50:00,34.25,34.31,34.22,34.28,143023.0,33.6221,33.681,33.5926,33.6515,143023.0
2018-08-31 09:55:00,34.28,34.34,34.25,34.26,44250.0,33.6515,33.7104,33.6221,33.6319,44250.0
2018-08-31 10:00:00,34.19,34.26,34.19,34.2,37370.0,33.5632,33.6319,33.5632,33.573,37370.0
2018-08-31 10:05:00,34.23,34.3,34.21,34.25,6032.0,33.6024,33.6712,33.5828,33.6221,6032.0
2018-08-31 10:10:00,34.26,34.36,34.25,34.36,9135.0,33.6319,33.7301,33.6221,33.7301,9135.0
2018-08-31 10:15:00,34.36,34.4,34.35,34.4,9291.0,33.7301,33.7693,33.7202,33.7693,9291.0
2018-08-31 10:20:00,34.41,34.49,34.41,34.48,6051.0,33.7791,33.8577,33.7791,33.8479,6051.0
2018-08-31 10:25:00,34.48,34.51,34.46,34.47,14136.0,33.8479,33.8773,33.8282,33.838,14136.0
2018-08-31 10:30:00,34.47,34.49,34.44,34.45,5800.0,33.838,33.8577,33.8086,33.8184,5800.0
2018-08-31 10:35:00,34.45,34.47,34.43,34.43,11268.0,33.8184,33.838,33.7988,33.7988,11268.0
2018-08-31 10:40:00,34.44,34.49,34.4,34.48,9588.0,33.8086,33.8577,33.7693,33.8479,9588.0
2018-08-31 10:45:00,34.48,34.51,34.47,34.48,5614.0,33.8479,33.8773,33.838,33.8479,5614.0
2018-08-31 10:50:00,34.48,34.49,34.47,34.48,3200.0,33.8479,33.8577,33.838,33.8479,3200.0
2018-08-31 10:55:00,34.47,34.52,34.47,34.51,7314.0,33.838,33.8871,33.838,33.8773,7314.0
2018-08-31 11:00:00,34.51,34.53,34.5,34.52,6500.0,33.8773,33.8969,33.8675,33.8871,6500.0
2018-08-31 11:05:00,34.52,34.52,34.48,34.5,11003.0,33.8871,33.8871,33.8479,33.8675,11003.0
2018-08-31 11:10:00,34.5,34.54,34.5,34.53,7300.0,33.8675,33.9068,33.8675,33.8969,7300.0
2018-08-31 11:15:00,34.54,34.56,34.52,34.56,11100.0,33.9068,33.9264,33.8871,33.9264,11100.0
2018-08-31 11:20:00,34.55,34.59,34.52,34.55,14112.0,33.9166,33.9558,33.8871,33.9166,14112.0
2018-08-31 11:25:00,34.54,34.55,34.53,34.54,5988.0,33.9068,33.9166,33.8969,33.9068,5988.0
2018-08-31 11:30:00,34.54,34.56,34.53,34.53,4097.0,33.9068,33.9264,33.8969,33.8969,4097.0
2018-08-31 11:35:00,34.53,34.6,34.52,34.6,9439.0,33.8969,33.9657,33.8871,33.9657,9439.0
2018-08-31 11:40:00,34.59,34.61,34.54,34.55,4802.0,33.9558,33.9755,33.9068,33.9166,4802.0
2018-08-31 11:45:00,34.55,34.55,34.51,34.52,5865.0,33.9166,33.9166,33.8773,33.8871,5865.0
2018-08-31 11:50:00,34.53,34.54,34.5,34.51,6449.0,33.8969,33.9068,33.8675,33.8773,6449.0
2018-08-31 11:55:00,34.51,34.54,34.46,34.47,7742.0,33.8773,33.9068,33.8282,33.838,7742.0
2018-08-31 12:00:00,34.47,34.48,34.46,34.47,3182.0,33.838,33.8479,33.8282,33.838,3182.0
2018-08-31 12:05:00,34.47,34.47,34.42,34.43,7619.0,33.838,33.838,33.789,33.7988,7619.0
2018-08-31 12:10:00,34.44,34.46,34.44,34.45,3431.0,33.8086,33.8282,33.8086,33.8184,3431.0
2018-08-31 12:15:00,34.45,34.47,34.45,34.45,3222.0,33.8184,33.838,33.8184,33.8184,3222.0
2018-08-31 12:20:00,34.45,34.46,34.43,34.44,3094.0,33.8184,33.8282,33.7988,33.8086,3094.0
2018-08-31 12:25:00,34.43,34.44,34.4,34.42,4201.0,33.7988,33.8086,33.7693,33.789,4201.0
2018-08-31 12:30:00,34.42,34.44,34.39,34.4,10787.0,33.789,33.8086,33.7595,33.7693,10787.0
2018-08-31 12:35:00,34.4,34.44,34.4,34.44,4100.0,33.7693,33.8086,33.7693,33.8086,4100.0
2018-08-31 12:40:00,34.44,34.47,34.44,34.47,2700.0,33.8086,33.838,33.8086,33.838,2700.0
2018-08-31 12:45:00,34.48,34.52,34.47,34.48,6248.0,33.8479,33.8871,33.838,33.8479,6248.0
2018-08-31 12:50:00,34.48,34.49,34.43,34.44,3230.0,33.8479,33.8577,33.7988,33.8086,3230.0
2018-08-31 12:55:00,34.43,34.46,34.43,34.46,1614.0,33.7988,33.8282,33.7988,33.8282,1614.0
2018-08-31 13:00:00,34.47,34.47,34.44,34.45,2700.0,33.838,33.838,33.8086,33.8184,2700.0
2018-08-31 13:05:00,34.45,34.46,34.43,34.44,4261.0,33.8184,33.8282,33.7988,33.8086,4261.0
2018-08-31 13:10:00,34.45,34.48,34.45,34.48,2270.0,33.8184,33.8479,33.8184,33.8479,2270.0
2018-08-31 13:15:00,34.48,34.53,34.48,34.51,12840.0,33.8479,33.8969,33.8479,33.8773,12840.0
2018-08-31 13:20:00,34.51,34.52,34.5,34.51,5095.0,33.8773,33.8871,33.8675,33.8773,5095.0
2018-08-31 13:25:00,34.52,34.52,34.5,34.51,2800.0,33.8871,33.8871,33.8675,33.8773,2800.0
2018-08-31 13:30:00,34.51,34.53,34.49,34.52,7823.0,33.8773,33.8969,33.8577,33.8871,7823.0
2018-08-31 13:35:00,34.53,34.55,34.52,34.52,1900.0,33.8969,33.9166,33.8871,33.8871,1900.0
2018-08-31 13:40:00,34.52,34.53,34.5,34.51,1900.0,33.8871,33.8969,33.8675,33.8773,1900.0
2018-08-31 13:45:00,34.51,34.53,34.5,34.51,5792.0,33.8773,33.8969,33.8675,33.8773,5792.0
2018-08-31 13:50:00,34.5,34.52,34.5,34.51,1200.0,33.8675,33.8871,33.8675,33.8773,1200.0
2018-08-31 13:55:00,34.52,34.52,34.51,34.51,1740.0,33.8871,33.8871,33.8773,33.8773,1740.0
2018-08-31 14:00:00,34.51,34.52,34.5,34.5,4605.0,33.8773,33.8871,33.8675,33.8675,4605.0
2018-08-31 14:05:00,34.49,34.51,34.48,34.49,11418.0,33.8577,33.8773,33.8479,33.8577,11418.0
2018-08-31 14:10:00,34.48,34.49,34.42,34.43,7921.0,33.8479,33.8577,33.789,33.7988,7921.0
2018-08-31 14:15:00,34.42,34.48,34.42,34.48,14617.0,33.789,33.8479,33.789,33.8479,14617.0
2018-08-31 14:20:00,34.48,34.49,34.46,34.46,3634.0,33.8479,33.8577,33.8282,33.8282,3634.0
2018-08-31 14:25:00,34.47,34.5,34.46,34.49,3400.0,33.838,33.8675,33.8282,33.8577,3400.0
2018-08-31 14:30:00,34.5,34.5,34.47,34.48,5700.0,33.8675,33.8675,33.838,33.8479,5700.0
2018-08-31 14:35:00,34.48,34.5,34.46,34.5,9283.0,33.8479,33.8675,33.8282,33.8675,9283.0
2018-08-31 14:40:00,34.5,34.51,34.48,34.49,17568.0,33.8675,33.8773,33.8479,33.8577,17568.0
2018-08-31 14:45:00,34.5,34.53,34.49,34.52,9512.0,33.8675,33.8969,33.8577,33.8871,9512.0
2018-08-31 14:50:00,34.52,34.54,34.51,34.52,8253.0,33.8871,33.9068,33.8773,33.8871,8253.0
2018-08-31 14:55:00,34.53,34.54,34.5,34.5,15194.0,33.8969,33.9068,33.8675,33.8675,15194.0
2018-08-31 15:00:00,34.51,34.54,34.51,34.53,8108.0,33.8773,33.9068,33.8773,33.8969,8108.0
2018-08-31 15:05:00,34.54,34.54,34.53,34.53,2700.0,33.9068,33.9068,33.8969,33.8969,2700.0
2018-08-31 15:10:00,34.54,34.54,34.52,34.52,5410.0,33.9068,33.9068,33.8871,33.8871,5410.0
2018-08-31 15:15:00,34.53,34.57,34.52,34.56,18104.0,33.8969,33.9362,33.8871,33.9264,18104.0
2018-08-31 15:20:00,34.55,34.55,34.5,34.53,14600.0,33.9166,33.9166,33.8675,33.8969,14600.0
2018-08-31 15:25:00,34.53,34.54,34.52,34.53,23897.0,33.8969,33.9068,33.8871,33.8969,23897.0
2018-08-31 15:30:00,34.53,34.59,34.53,34.59,27682.0,33.8969,33.9558,33.8969,33.9558,27682.0
2018-08-31 15:35:00,34.59,34.61,34.56,34.6,27853.0,33.9558,33.9755,33.9264,33.9657,27853.0
2018-08-31 15:40:00,34.59,34.61,34.56,34.59,54919.0,33.9558,33.9755,33.9264,33.9558,54919.0
2018-08-31 15:45:00,34.58,34.6,34.56,34.59,59110.0,33.946,33.9657,33.9264,33.9558,59110.0
2018-08-31 15:50:00,34.59,34.61,34.58,34.6,44735.0,33.9558,33.9755,33.946,33.9657,44735.0
2018-08-31 15:55:00,34.59,34.61,34.58,34.58,104824.0,33.9558,33.9755,33.946,33.946,104824.0
2018-09-04 09:30:00,34.75,34.79,34.52,34.52,32585.0,34.1129,34.1522,33.8871,33.8871,32585.0
2018-09-04 09:35:00,34.59,34.62,34.38,34.39,7779.0,33.9558,33.9853,33.7497,33.7595,7779.0
2018-09-04 09:40:00,34.38,34.38,34.3,34.35,5042.0,33.7497,33.7497,33.6712,33.7202,5042.0
2018-09-04 09:45:00,34.37,34.44,34.32,34.32,10760.0,33.7399,33.8086,33.6908,33.6908,10760.0
2018-09-04 09:50:00,34.33,34.47,34.28,34.46,10794.0,33.7006,33.838,33.6515,33.8282,10794.0
2018-09-04 09:55:00,34.48,34.49,34.43,34.45,7113.0,33.8479,33.8577,33.7988,33.8184,7113.0
2018-09-04 10:00:00,34.48,34.56,34.48,34.54,8562.0,33.8479,33.9264,33.8479,33.9068,8562.0
2018-09-04 10:05:00,34.54,34.55,34.47,34.5,3962.0,33.9068,33.9166,33.838,33.8675,3962.0
2018-09-04 10:10:00,34.5,34.56,34.49,34.56,4976.0,33.8675,33.9264,33.8577,33.9264,4976.0
2018-09-04 10:15:00,34.56,34.6,34.54,34.54,7163.0,33.9264,33.9657,33.9068,33.9068,7163.0
2018-09-04 10:20:00,34.56,34.65,34.56,34.65,4614.0,33.9264,34.0147,33.9264,34.0147,4614.0
2018-09-04 10:25:00,34.65,34.65,34.56,34.59,5171.0,34.0147,34.0147,33.9264,33.9558,5171.0
2018-09-04 10:30:00,34.6,34.6,34.57,34.59,12174.0,33.9657,33.9657,33.9362,33.9558,12174.0
2018-09-04 10:35:00,34.58,34.58,34.5,34.5,11350.0,33.946,33.946,33.8675,33.8675,11350.0
2018-09-04 10:40:00,34.48,34.52,34.48,34.49,10090.0,33.8479,33.8871,33.8479,33.8577,10090.0
2018-09-04 10:45:00,34.48,34.56,34.46,34.56,16888.0,33.8479,33.9264,33.8282,33.9264,16888.0
2018-09-04 10:50:00,34.55,34.55,34.48,34.48,16378.0,33.9166,33.9166,33.8479,33.8479,16378.0
2018-09-04 10:55:00,34.47,34.48,34.41,34.41,9249.0,33.838,33.8479,33.7791,33.7791,9249.0
2018-09-04 11:00:00,34.4,34.45,34.37,34.4,22114.0,33.7693,33.8184,33.7399,33.7693,22114.0
2018-09-04 11:05:00,34.39,34.39,34.31,34.37,24204.0,33.7595,33.7595,33.681,33.7399,24204.0
2018-09-04 11:10:00,34.38,34.39,34.29,34.3,14599.0,33.7497,33.7595,33.6613,33.6712,14599.0
2018-09-04 11:15:00,34.3,34.34,34.28,34.34,6812.0,33.6712,33.7104,33.6515,33.7104,6812.0
2018-09-04 11:20:00,34.33,34.34,34.29,34.3,4409.0,33.7006,33.7104,33.6613,33.6712,4409.0
2018-09-04 11:25:00,34.3,34.3,34.26,34.28,12917.0,33.6712,33.6712,33.6319,33.6515,12917.0
2018-09-04 11:30:00,34.27,34.31,34.27,34.3,3765.0,33.6417,33.681,33.6417,33.6712,3765.0
2018-09-04 11:35:00,34.31,34.35,34.3,34.35,6505.0,33.681,33.7202,33.6712,33.7202,6505.0
2018-09-04 11:40:00,34.36,34.36,34.31,34.31,9156.0,33.7301,33.7301,33.681,33.681,9156.0
2018-09-04 11:45:00,34.31,34.36,34.3,34.36,6041.0,33.681,33.7301,33.6712,33.7301,6041.0
2018-09-04 11:50:00,34.35,34.35,34.3,34.33,5117.0,33.7202,33.7202,33.6712,33.7006,5117.0
2018-09-04 11:55:00,34.33,34.33,34.31,34.31,5730.0,33.7006,33.7006,33.681,33.681,5730.0
2018-09-04 12:00:00,34.31,34.34,34.3,34.33,9334.0,33.681,33.7104,33.6712,33.7006,9334.0
2018-09-04 12:05:00,34.33,34.33,34.26,34.27,27919.0,33.7006,33.7006,33.6319,33.6417,27919.0
2018-09-04 12:10:00,34.27,34.27,34.16,34.2,13025.0,33.6417,33.6417,33.5337,33.573,13025.0
2018-09-04 12:15:00,34.2,34.23,34.19,34.23,3814.0,33.573,33.6024,33.5632,33.6024,3814.0
2018-09-04 12:20:00,34.22,34.22,34.16,34.17,7301.0,33.5926,33.5926,33.5337,33.5435,7301.0
2018-09-04 12:25:00,34.16,34.2,34.14,34.2,3660.0,33.5337,33.573,33.5141,33.573,3660.0
2018-09-04 12:30:00,34.2,34.2,34.17,34.17,3200.0,33.573,33.573,33.5435,33.5435,3200.0
2018-09-04 12:35:00,34.16,34.17,34.15,34.16,5880.0,33.5337,33.5435,33.5239,33.5337,5880.0
2018-09-04 12:40:00,34.15,34.19,34.15,34.16,4699.0,33.5239,33.5632,33.5239,33.5337,4699.0
2018-09-04 12:45:00,34.16,34.16,34.13,34.15,6357.0,33.5337,33.5337,33.5043,33.5239,6357.0
2018-09-04 12:50:00,34.15,34.15,34.1,34.12,2558.0,33.5239,33.5239,33.4748,33.4945,2558.0
2018-09-04 12:55:00,34.13,34.18,34.12,34.18,3636.0,33.5043,33.5534,33.4945,33.5534,3636.0
2018-09-04 13:00:00,34.18,34.19,34.15,34.18,8999.0,33.5534,33.5632,33.5239,33.5534,8999.0
2018-09-04 13:05:00,34.18,34.19,34.14,34.14,8036.0,33.5534,33.5632,33.5141,33.5141,8036.0
2018-09-04 13:10:00,34.13,34.13,34.12,34.12,5496.0,33.5043,33.5043,33.4945,33.4945,5496.0
2018-09-04 13:15:00,34.12,34.12,34.09,34.09,6950.0,33.4945,33.4945,33.465,33.465,6950.0
2018-09-04 13:20:00,34.08,34.09,34.06,34.07,5566.0,33.4552,33.465,33.4356,33.4454,5566.0
2018-09-04 13:25:00,34.08,34.1,34.08,34.09,4262.0,33.4552,33.4748,33.4552,33.465,4262.0
2018-09-04 13:30:00,34.09,34.1,34.08,34.1,7582.0,33.465,33.4748,33.4552,33.4748,7582.0
2018-09-04 13:35:00,34.1,34.1,34.07,34.07,3161.0,33.4748,33.4748,33.4454,33.4454,3161.0
2018-09-04 13:40:00,34.08,34.11,34.04,34.05,7938.0,33.4552,33.4846,33.4159,33.4257,7938.0
2018-09-04 13:45:00,34.05,34.08,34.05,34.07,9066.0,33.4257,33.4552,33.4257,33.4454,9066.0
2018-09-04 13:50:00,34.07,34.11,34.06,34.06,7659.0,33.4454,33.4846,33.4356,33.4356,7659.0
2018-09-04 13:55:00,34.07,34.11,34.06,34.1,5082.0,33.4454,33.4846,33.4356,33.4748,5082.0
2018-09-04 14:00:00,34.11,34.12,34.1,34.12,4740.0,33.4846,33.4945,33.4748,33.4945,4740.0
2018-09-04 14:05:00,34.11,34.12,34.1,34.11,4040.0,33.4846,33.4945,33.4748,33.4846,4040.0
2018-09-04 14:10:00,34.12,34.12,34.1,34.11,4373.0,33.4945,33.4945,33.4748,33.4846,4373.0
2018-09-04 14:15:00,34.11,34.15,34.1,34.14,9745.0,33.4846,33.5239,33.4748,33.5141,9745.0
2018-09-04 14:20:00,34.14,34.16,34.13,34.16,4045.0,33.5141,33.5337,33.5043,33.5337,4045.0
2018-09-04 14:25:00,34.16,34.16,34.12,34.14,8543.0,33.5337,33.5337,33.4945,33.5141,8543.0
2018-09-04 14:30:00,34.13,34.15,34.11,34.15,5806.0,33.5043,33.5239,33.4846,33.5239,5806.0
2018-09-04 14:35:00,34.15,34.15,34.13,34.13,3315.0,33.5239,33.5239,33.5043,33.5043,3315.0
2018-09-04 14:40:00,34.13,34.18,34.12,34.17,9809.0,33.5043,33.5534,33.4945,33.5435,9809.0
2018-09-04 14:45:00,34.16,34.18,34.16,34.18,6293.0,33.5337,33.5534,33.5337,33.5534,6293.0
2018-09-04 14:50:00,34.18,34.21,34.17,34.21,5675.0,33.5534,33.5828,33.5435,33.5828,5675.0
2018-09-04 14:55:00,34.21,34.22,34.2,34.21,7667.0,33.5828,33.5926,33.573,33.5828,7667.0
2018-09-04 15:00:00,34.21,34.21,34.16,34.16,13923.0,33.5828,33.5828,33.5337,33.5337,13923.0
2018-09-04 15:05:00,34.16,34.2,34.15,34.19,9469.0,33.5337,33.573,33.5239,33.5632,9469.0
2018-09-04 15:10:00,34.19,34.19,34.15,34.16,7939.0,33.5632,33.5632,33.5239,33.5337,7939.0
2018-09-04 15:15:00,34.16,34.16,34.14,34.14,10590.0,33.5337,33.5337,33.5141,33.5141,10590.0
2018-09-04 15:20:00,34.15,34.17,34.14,34.14,16483.0,33.5239,33.5435,33.5141,33.5141,16483.0
2018-09-04 15:25:00,34.14,34.16,34.13,34.14,8903.0,33.5141,33.5337,33.5043,33.5141,8903.0
2018-09-04 15:30:00,34.14,34.15,34.09,34.12,25638.0,33.5141,33.5239,33.465,33.4945,25638.0
2018-09-04 15:35:00,34.12,34.13,34.09,34.1,28547.0,33.4945,33.5043,33.465,33.4748,28547.0
2018-09-04 15:40:00,34.1,34.1,34.03,34.04,27025.0,33.4748,33.4748,33.4061,33.4159,27025.0
2018-09-04 15:45:00,34.04,34.05,34.01,34.04,35613.0,33.4159,33.4257,33.3865,33.4159,35613.0
2018-09-04 15:50:00,34.04,34.04,33.91,33.93,88178.0,33.4159,33.4159,33.2883,33.3079,88178.0
2018-09-04 15:55:00,33.93,33.97,33.91,33.96,153124.0,33.3079,33.3472,33.2883,33.3374,153124.0
2018-09-05 09:30:00,33.7,33.87,33.64,33.86,44593.0,33.0822,33.249,33.0233,33.2392,44593.0
2018-09-05 09:35:00,33.82,34.02,33.82,34.0,5010.0,33.2,33.3963,33.2,33.3767,5010.0
2018-09-05 09:40:00,33.98,34.03,33.98,34.0,3006.0,33.357,33.4061,33.357,33.3767,3006.0
2018-09-05 09:45:00,34.03,34.07,33.99,34.07,3700.0,33.4061,33.4454,33.3668,33.4454,3700.0
2018-09-05 09:50:00,34.06,34.09,34.04,34.06,5600.0,33.4356,33.465,33.4159,33.4356,5600.0
2018-09-05 09:55:00,34.06,34.07,34.02,34.05,3951.0,33.4356,33.4454,33.3963,33.4257,3951.0
2018-09-05 10:00:00,34.03,34.06,34.0,34.06,12226.0,33.4061,33.4356,33.3767,33.4356,12226.0
2018-09-05 10:05:00,34.06,34.06,34.01,34.02,4700.0,33.4356,33.4356,33.3865,33.3963,4700.0
2018-09-05 10:10:00,34.01,34.02,33.94,33.94,4721.0,33.3865,33.3963,33.3178,33.3178,4721.0
2018-09-05 10:15:00,33.95,33.98,33.92,33.93,6134.0,33.3276,33.357,33.2981,33.3079,6134.0
2018-09-05 10:20:00,33.93,33.93,33.83,33.84,17915.0,33.3079,33.3079,33.2098,33.2196,17915.0
2018-09-05 10:25:00,33.84,33.92,33.83,33.92,11055.0,33.2196,33.2981,33.2098,33.2981,11055.0
2018-09-05 10:30:00,33.94,33.94,33.9,33.9,4656.0,33.3178,33.3178,33.2785,33.2785,4656.0
2018-09-05 10:35:00,33.9,33.94,33.89,33.91,5620.0,33.2785,33.3178,33.2687,33.2883,5620.0
2018-09-05 10:40:00,33.9,33.99,33.9,33.98,3495.0,33.2785,33.3668,33.2785,33.357,3495.0
2018-09-05 10:45:00,33.99,34.06,33.97,34.03,8853.0,33.3668,33.4356,33.3472,33.4061,8853.0
2018-09-05 10:50:00,34.02,34.09,34.0,34.09,7150.0,33.3963,33.465,33.3767,33.465,7150.0
2018-09-05 10:55:00,34.11,34.16,34.11,34.14,5119.0,33.4846,33.5337,33.4846,33.5141,5119.0
2018-09-05 11:00:00,34.14,34.17,34.13,34.14,15142.0,33.5141,33.5435,33.5043,33.5141,15142.0
2018-09-05 11:05:00,34.15,34.16,34.13,34.14,14571.0,33.5239,33.5337,33.5043,33.5141,14571.0
2018-09-05 11:10:00,34.14,34.16,34.13,34.14,12192.0,33.5141,33.5337,33.5043,33.5141,12192.0
2018-09-05 11:15:00,34.15,34.19,34.14,34.19,8485.0,33.5239,33.5632,33.5141,33.5632,8485.0
2018-09-05 11:20:00,34.19,34.21,34.14,34.16,5915.0,33.5632,33.5828,33.5141,33.5337,5915.0
2018-09-05 11:25:00,34.15,34.15,33.97,33.99,51685.0,33.5239,33.5239,33.3472,33.3668,51685.0
2018-09-05 11:30:00,34.0,34.08,33.98,34.08,19153.0,33.3767,33.4552,33.357,33.4552,19153.0
2018-09-05 11:35:00,34.07,34.11,34.04,34.11,9213.0,33.4454,33.4846,33.4159,33.4846,9213.0
2018-09-05 11:40:00,34.11,34.14,34.11,34.13,9050.0,33.4846,33.5141,33.4846,33.5043,9050.0
2018-09-05 11:45:00,34.13,34.14,34.12,34.14,7302.0,33.5043,33.5141,33.4945,33.5141,7302.0
2018-09-05 11:50:00,34.15,34.19,34.13,34.17,6523.0,33.5239,33.5632,33.5043,33.5435,6523.0
2018-09-05 11:55:00,34.18,34.18,34.16,34.16,5071.0,33.5534,33.5534,33.5337,33.5337,5071.0
2018-09-05 12:00:00,34.15,34.22,34.13,34.19,8553.0,33.5239,33.5926,33.5043,33.5632,8553.0
2018-09-05 12:05:00,34.2,34.2,34.17,34.17,3424.0,33.573,33.573,33.5435,33.5435,3424.0
2018-09-05 12:10:00,34.17,34.17,34.13,34.15,4107.0,33.5435,33.5435,33.5043,33.5239,4107.0
2018-09-05 12:15:00,34.15,34.19,34.15,34.16,3612.0,33.5239,33.5632,33.5239,33.5337,3612.0
2018-09-05 12:20:00,34.17,34.19,34.17,34.18,1665.0,33.5435,33.5632,33.5435,33.5534,1665.0
2018-09-05 12:25:00,34.17,34.18,34.16,34.17,3100.0,33.5435,33.5534,33.5337,33.5435,3100.0
2018-09-05 12:30:00,34.18,34.22,34.18,34.19,7245.0,33.5534,33.5926,33.5534,33.5632,7245.0
2018-09-05 12:35:00,34.19,34.19,34.17,34.17,2318.0,33.5632,33.5632,33.5435,33.5435,2318.0
2018-09-05 12:40:00,34.17,34.17,34.16,34.16,3115.0,33.5435,33.5435,33.5337,33.5337,3115.0
2018-09-05 12:45:00,34.17,34.17,34.15,34.17,1400.0,33.5435,33.5435,33.5239,33.5435,1400.0
2018-09-05 12:50:00,34.17,34.18,34.16,34.18,3574.0,33.5435,33.5534,33.5337,33.5534,3574.0
2018-09-05 12:55:00,34.17,34.18,34.12,34.12,6889.0,33.5435,33.5534,33.4945,33.4945,6889.0
2018-09-05 13:00:00,34.12,34.14,34.12,34.13,6063.0,33.4945,33.5141,33.4945,33.5043,6063.0
2018-09-05 13:05:00,34.12,34.13,34.0,34.06,27940.0,33.4945,33.5043,33.3767,33.4356,27940.0
2018-09-05 13:10:00,34.06,34.12,34.06,34.1,3358.0,33.4356,33.4945,33.4356,33.4748,3358.0
2018-09-05 13:15:00,34.09,34.14,34.08,34.12,2600.0,33.465,33.5141,33.4552,33.4945,2600.0
2018-09-05 13:20:00,34.12,34.13,34.09,34.11,10647.0,33.4945,33.5043,33.465,33.4846,10647.0
2018-09-05 13:25:00,34.11,34.14,34.1,34.14,2561.0,33.4846,33.5141,33.4748,33.5141,2561.0
2018-09-05 13:30:00,34.13,34.17,34.13,34.16,4974.0,33.5043,33.5435,33.5043,33.5337,4974.0
2018-09-05 13:35:00,34.15,34.16,34.13,34.14,4252.0,33.5239,33.5337,33.5043,33.5141,4252.0
2018-09-05 13:40:00,34.13,34.13,34.1,34.11,5602.0,33.5043,33.5043,33.4748,33.4846,5602.0
2018-09-05 13:45:00,34.12,34.13,34.1,34.12,5101.0,33.4945,33.5043,33.4748,33.4945,5101.0
2018-09-05 13:50:00,34.12,34.13,34.11,34.13,6434.0,33.4945,33.5043,33.4846,33.5043,6434.0
2018-09-05 13:55:00,34.13,34.13,34.11,34.11,3454.0,33.5043,33.5043,33.4846,33.4846,3454.0
2018-09-05 14:00:00,34.11,34.12,34.0,34.03,33521.0,33.4846,33.4945,33.3767,33.4061,33521.0
2018-09-05 14:05:00,34.02,34.07,33.98,34.07,10037.0,33.3963,33.4454,33.357,33.4454,10037.0
2018-09-05 14:10:00,34.07,34.07,34.0,34.04,35908.0,33.4454,33.4454,33.3767,33.4159,35908.0
2018-09-05 14:15:00,34.05,34.07,34.05,34.07,5925.0,33.4257,33.4454,33.4257,33.4454,5925.0
2018-09-05 14:20:00,34.06,34.09,34.05,34.08,8655.0,33.4356,33.465,33.4257,33.4552,8655.0
2018-09-05 14:25:00,34.08,34.08,34.05,34.06,4121.0,33.4552,33.4552,33.4257,33.4356,4121.0
2018-09-05 14:30:00,34.07,34.08,34.05,34.05,6504.0,33.4454,33.4552,33.4257,33.4257,6504.0
2018-09-05 14:35:00,34.06,34.1,34.05,34.09,4842.0,33.4356,33.4748,33.4257,33.465,4842.0
2018-09-05 14:40:00,34.09,34.11,34.08,34.1,6144.0,33.465,33.4846,33.4552,33.4748,6144.0
2018-09-05 14:45:00,34.1,34.12,34.09,34.1,7533.0,33.4748,33.4945,33.465,33.4748,7533.0
2018-09-05 14:50:00,34.09,34.09,34.0,34.05,18000.0,33.465,33.465,33.3767,33.4257,18000.0
2018-09-05 14:55:00,34.06,34.09,34.06,34.08,8365.0,33.4356,33.465,33.4356,33.4552,8365.0
2018-09-05 15:00:00,34.08,34.1,34.07,34.09,4034.0,33.4552,33.4748,33.4454,33.465,4034.0
2018-09-05 15:05:00,34.08,34.09,34.05,34.06,14306.0,33.4552,33.465,33.4257,33.4356,14306.0
2018-09-05 15:10:00,34.07,34.11,34.06,34.11,5143.0,33.4454,33.4846,33.4356,33.4846,5143.0
2018-09-05 15:15:00,34.11,34.16,34.11,34.13,8048.0,33.4846,33.5337,33.4846,33.5043,8048.0
2018-09-05 15:20:00,34.13,34.14,34.1,34.13,9019.0,33.5043,33.5141,33.4748,33.5043,9019.0
2018-09-05 15:25:00,34.12,34.14,34.12,34.14,5945.0,33.4945,33.5141,33.4945,33.5141,5945.0
2018-09-05 15:30:00,34.14,34.14,34.08,34.09,15101.0,33.5141,33.5141,33.4552,33.465,15101.0
2018-09-05 15:35:00,34.09,34.09,34.07,34.07,11072.0,33.465,33.465,33.4454,33.4454,11072.0
2018-09-05 15:40:00,34.07,34.09,34.05,34.06,20182.0,33.4454,33.465,33.4257,33.4356,20182.0
2018-09-05 15:45:00,34.06,34.13,34.04,34.12,32889.0,33.4356,33.5043,33.4159,33.4945,32889.0
2018-09-05 15:50:00,34.11,34.15,34.11,34.14,36559.0,33.4846,33.5239,33.4846,33.5141,36559.0
2018-09-05 15:55:00,34.14,34.17,34.14,34.15,117897.0,33.5141,33.5435,33.5141,33.5239,117897.0
2018-09-06 09:30:00,34.25,34.43,34.22,34.43,17589.0,33.6221,33.7988,33.5926,33.7988,17589.0
2018-09-06 09:35:00,34.39,34.42,34.36,34.39,2569.0,33.7595,33.789,33.7301,33.7595,2569.0
2018-09-06 09:40:00,34.42,34.53,34.42,34.44,2368.0,33.789,33.8969,33.789,33.8086,2368.0
2018-09-06 09:45:00,34.46,34.5,34.44,34.44,2699.0,33.8282,33.8675,33.8086,33.8086,2699.0
2018-09-06 09:50:00,34.44,34.44,34.4,34.41,2534.0,33.8086,33.8086,33.7693,33.7791,2534.0
2018-09-06 09:55:00,34.42,34.48,34.41,34.44,4806.0,33.789,33.8479,33.7791,33.8086,4806.0
2018-09-06 10:00:00,34.42,34.44,34.4,34.42,5707.0,33.789,33.8086,33.7693,33.789,5707.0
2018-09-06 10:05:00,34.4,34.43,34.4,34.43,6828.0,33.7693,33.7988,33.7693,33.7988,6828.0
2018-09-06 10:10:00,34.42,34.43,34.36,34.36,9708.0,33.789,33.7988,33.7301,33.7301,9708.0
2018-09-06 10:15:00,34.37,34.4,34.36,34.38,2195.0,33.7399,33.7693,33.7301,33.7497,2195.0
2018-09-06 10:20:00,34.36,34.41,34.35,34.4,3003.0,33.7301,33.7791,33.7202,33.7693,3003.0
2018-09-06 10:25:00,34.42,34.48,34.42,34.48,16554.0,33.789,33.8479,33.789,33.8479,16554.0
2018-09-06 10:30:00,34.47,34.5,34.42,34.42,18212.0,33.838,33.8675,33.789,33.789,18212.0
2018-09-06 10:35:00,34.39,34.42,34.38,34.39,8179.0,33.7595,33.789,33.7497,33.7595,8179.0
2018-09-06 10:40:00,34.39,34.41,34.38,34.39,1868.0,33.7595,33.7791,33.7497,33.7595,1868.0
2018-09-06 10:45:00,34.38,34.38,34.31,34.31,2479.0,33.7497,33.7497,33.681,33.681,2479.0
2018-09-06 10:50:00,34.32,34.35,34.31,34.33,3329.0,33.6908,33.7202,33.681,33.7006,3329.0
2018-09-06 10:55:00,34.33,34.39,34.32,34.35,3109.0,33.7006,33.7595,33.6908,33.7202,3109.0
2018-09-06 11:00:00,34.35,34.36,34.26,34.26,4317.0,33.7202,33.7301,33.6319,33.6319,4317.0
2018-09-06 11:05:00,34.26,34.26,34.22,34.23,2225.0,33.6319,33.6319,33.5926,33.6024,2225.0
2018-09-06 11:10:00,34.24,34.24,34.18,34.19,6142.0,33.6123,33.6123,33.5534,33.5632,6142.0
2018-09-06 11:15:00,34.2,34.21,34.17,34.17,2500.0,33.573,33.5828,33.5435,33.5435,2500.0
2018-09-06 11:20:00,34.16,34.25,34.16,34.25,5675.0,33.5337,33.6221,33.5337,33.6221,5675.0
2018-09-06 11:25:00,34.25,34.3,34.25,34.26,4502.0,33.6221,33.6712,33.6221,33.6319,4502.0
2018-09-06 11:30:00,34.26,34.27,34.26,34.27,1404.0,33.6319,33.6417,33.6319,33.6417,1404.0
2018-09-06 11:35:00,34.26,34.26,34.23,34.24,3500.0,33.6319,33.6319,33.6024,33.6123,3500.0
2018-09-06 11:40:00,34.24,34.27,34.23,34.23,9927.0,33.6123,33.6417,33.6024,33.6024,9927.0
2018-09-06 11:45:00,34.23,34.27,34.23,34.27,2400.0,33.6024,33.6417,33.6024,33.6417,2400.0
2018-09-06 11:50:00,34.27,34.3,34.27,34.29,9480.0,33.6417,33.6712,33.6417,33.6613,9480.0
2018-09-06 11:55:00,34.28,34.28,34.25,34.26,5253.0,33.6515,33.6515,33.6221,33.6319,5253.0
2018-09-06 12:00:00,34.26,34.28,34.23,34.23,6092.0,33.6319,33.6515,33.6024,33.6024,6092.0
2018-09-06 12:05:00,34.23,34.24,34.23,34.24,3900.0,33.6024,33.6123,33.6024,33.6123,3900.0
2018-09-06 12:10:00,34.24,34.24,34.22,34.22,8314.0,33.6123,33.6123,33.5926,33.5926,8314.0
2018-09-06 12:15:00,34.22,34.22,34.18,34.18,2474.0,33.5926,33.5926,33.5534,33.5534,2474.0
2018-09-06 12:20:00,34.19,34.2,34.17,34.19,4169.0,33.5632,33.573,33.5435,33.5632,4169.0
2018-09-06 12:25:00,34.19,34.21,34.19,34.2,1909.0,33.5632,33.5828,33.5632,33.573,1909.0
2018-09-06 12:30:00,34.21,34.21,34.2,34.2,1750.0,33.5828,33.5828,33.573,33.573,1750.0
2018-09-06 12:35:00,34.21,34.21,34.19,34.2,3980.0,33.5828,33.5828,33.5632,33.573,3980.0
2018-09-06 12:40:00,34.19,34.23,34.18,34.23,4357.0,33.5632,33.6024,33.5534,33.6024,4357.0
2018-09-06 12:45:00,34.24,34.28,34.23,34.28,5560.0,33.6123,33.6515,33.6024,33.6515,5560.0
2018-09-06 12:50:00,34.27,34.28,34.24,34.25,1420.0,33.6417,33.6515,33.6123,33.6221,1420.0
2018-09-06 12:55:00,34.25,34.25,34.22,34.22,714.0,33.6221,33.6221,33.5926,33.5926,714.0
2018-09-06 13:00:00,34.21,34.21,34.19,34.19,8816.0,33.5828,33.5828,33.5632,33.5632,8816.0
2018-09-06 13:05:00,34.2,34.21,34.2,34.21,1942.0,33.573,33.5828,33.573,33.5828,1942.0
2018-09-06 13:10:00,34.2,34.24,34.2,34.24,4403.0,33.573,33.6123,33.573,33.6123,4403.0
2018-09-06 13:15:00,34.25,34.29,34.25,34.27,1635.0,33.6221,33.6613,33.6221,33.6417,1635.0
2018-09-06 13:20:00,34.27,34.27,34.27,34.27,300.0,33.6417,33.6417,33.6417,33.6417,300.0
2018-09-06 13:25:00,34.27,34.27,34.24,34.25,1602.0,33.6417,33.6417,33.6123,33.6221,1602.0
2018-09-06 13:30:00,34.25,34.31,34.25,34.28,3620.0,33.6221,33.681,33.6221,33.6515,3620.0
2018-09-06 13:35:00,34.29,34.31,34.29,34.31,7650.0,33.6613,33.681,33.6613,33.681,7650.0
2018-09-06 13:40:00,34.31,34.33,34.28,34.28,2611.0,33.681,33.7006,33.6515,33.6515,2611.0
2018-09-06 13:45:00,34.3,34.3,34.26,34.28,1846.0,33.6712,33.6712,33.6319,33.6515,1846.0
2018-09-06 13:50:00,34.27,34.28,34.27,34.28,1100.0,33.6417,33.6515,33.6417,33.6515,1100.0
2018-09-06 13:55:00,34.27,34.29,34.27,34.28,5990.0,33.6417,33.6613,33.6417,33.6515,5990.0
2018-09-06 14:00:00,34.28,34.3,34.28,34.29,3406.0,33.6515,33.6712,33.6515,33.6613,3406.0
2018-09-06 14:05:00,34.28,34.33,34.28,34.33,7220.0,33.6515,33.7006,33.6515,33.7006,7220.0
2018-09-06 14:10:00,34.33,34.33,34.31,34.32,3763.0,33.7006,33.7006,33.681,33.6908,3763.0
2018-09-06 14:15:00,34.31,34.34,34.31,34.33,5136.0,33.681,33.7104,33.681,33.7006,5136.0
2018-09-06 14:20:00,34.33,34.34,34.32,34.33,6513.0,33.7006,33.7104,33.6908,33.7006,6513.0
2018-09-06 14:25:00,34.33,34.34,34.32,34.33,4070.0,33.7006,33.7104,33.6908,33.7006,4070.0
2018-09-06 14:30:00,34.34,34.39,34.33,34.36,12186.0,33.7104,33.7595,33.7006,33.7301,12186.0
2018-09-06 14:35:00,34.37,34.39,34.36,34.37,3338.0,33.7399,33.7595,33.7301,33.7399,3338.0
2018-09-06 14:40:00,34.37,34.38,34.37,34.38,4625.0,33.7399,33.7497,33.7399,33.7497,4625.0
2018-09-06 14:45:00,34.38,34.38,34.36,34.36,9504.0,33.7497,33.7497,33.7301,33.7301,9504.0
2018-09-06 14:50:00,34.36,34.36,34.32,34.34,8605.0,33.7301,33.7301,33.6908,33.7104,8605.0
2018-09-06 14:55:00,34.34,34.34,34.31,34.31,4366.0,33.7104,33.7104,33.681,33.681,4366.0
2018-09-06 15:00:00,34.31,34.36,34.31,34.34,5263.0,33.681,33.7301,33.681,33.7104,5263.0
2018-09-06 15:05:00,34.35,34.35,34.34,34.34,4476.0,33.7202,33.7202,33.7104,33.7104,4476.0
2018-09-06 15:10:00,34.35,34.4,34.35,34.37,3741.0,33.7202,33.7693,33.7202,33.7399,3741.0
2018-09-06 15:15:00,34.37,34.37,34.32,34.32,7282.0,33.7399,33.7399,33.6908,33.6908,7282.0
2018-09-06 15:20:00,34.31,34.33,34.31,34.32,2039.0,33.681,33.7006,33.681,33.6908,2039.0
2018-09-06 15:25:00,34.32,34.34,34.32,34.33,5706.0,33.6908,33.7104,33.6908,33.7006,5706.0
2018-09-06 15:30:00,34.33,34.34,34.3,34.3,10236.0,33.7006,33.7104,33.6712,33.6712,10236.0
2018-09-06 15:35:00,34.3,34.31,34.27,34.3,16023.0,33.6712,33.681,33.6417,33.6712,16023.0
2018-09-06 15:40:00,34.3,34.3,34.27,34.29,10270.0,33.6712,33.6712,33.6417,33.6613,10270.0
2018-09-06 15:45:00,34.29,34.3,34.26,34.28,15491.0,33.6613,33.6712,33.6319,33.6515,15491.0
2018-09-06 15:50:00,34.27,34.29,34.25,34.26,14696.0,33.6417,33.6613,33.6221,33.6319,14696.0
2018-09-06 15:55:00,34.26,34.29,34.24,34.25,41385.0,33.6319,33.6613,33.6123,33.6221,41385.0
2018-09-07 09:30:00,34.15,34.15,33.9,33.97,13049.0,33.5239,33.5239,33.2785,33.3472,13049.0
2018-09-07 09:35:00,33.95,34.02,33.89,34.02,4359.0,33.3276,33.3963,33.2687,33.3963,4359.0
2018-09-07 09:40:00,34.03,34.15,34.03,34.15,3675.0,33.4061,33.5239,33.4061,33.5239,3675.0
2018-09-07 09:45:00,34.12,34.19,34.08,34.12,14510.0,33.4945,33.5632,33.4552,33.4945,14510.0
2018-09-07 09:50:00,34.14,34.18,34.08,34.17,13501.0,33.5141,33.5534,33.4552,33.5435,13501.0
2018-09-07 09:55:00,34.17,34.17,34.03,34.03,4525.0,33.5435,33.5435,33.4061,33.4061,4525.0
2018-09-07 10:00:00,34.04,34.06,33.99,34.0,3629.0,33.4159,33.4356,33.3668,33.3767,3629.0
2018-09-07 10:05:00,33.99,34.06,33.99,34.06,5833.0,33.3668,33.4356,33.3668,33.4356,5833.0
2018-09-07 10:10:00,34.05,34.08,34.04,34.06,10002.0,33.4257,33.4552,33.4159,33.4356,10002.0
2018-09-07 10:15:00,34.08,34.08,34.05,34.06,5728.0,33.4552,33.4552,33.4257,33.4356,5728.0
2018-09-07 10:20:00,34.07,34.1,34.06,34.06,3516.0,33.4454,33.4748,33.4356,33.4356,3516.0
2018-09-07 10:25:00,34.07,34.07,34.04,34.06,15084.0,33.4454,33.4454,33.4159,33.4356,15084.0
2018-09-07 10:30:00,34.05,34.08,34.02,34.06,5832.0,33.4257,33.4552,33.3963,33.4356,5832.0
2018-09-07 10:35:00,34.06,34.06,33.98,34.01,4099.0,33.4356,33.4356,33.357,33.3865,4099.0
2018-09-07 10:40:00,34.02,34.02,33.91,33.91,9324.0,33.3963,33.3963,33.2883,33.2883,9324.0
2018-09-07 10:45:00,33.93,34.02,33.93,34.02,8218.0,33.3079,33.3963,33.3079,33.3963,8218.0
2018-09-07 10:50:00,34.01,34.03,33.99,34.03,11768.0,33.3865,33.4061,33.3668,33.4061,11768.0
2018-09-07 10:55:00,34.01,34.01,33.98,33.98,3361.0,33.3865,33.3865,33.357,33.357,3361.0
2018-09-07 11:00:00,33.98,33.99,33.96,33.97,2067.0,33.357,33.3668,33.3374,33.3472,2067.0
2018-09-07 11:05:00,33.96,33.99,33.95,33.95,4366.0,33.3374,33.3668,33.3276,33.3276,4366.0
2018-09-07 11:10:00,33.95,33.98,33.95,33.97,3607.0,33.3276,33.357,33.3276,33.3472,3607.0
2018-09-07 11:15:00,33.97,34.0,33.97,33.98,6143.0,33.3472,33.3767,33.3472,33.357,6143.0
2018-09-07 11:20:00,33.98,33.99,33.93,33.94,1527.0,33.357,33.3668,33.3079,33.3178,1527.0
2018-09-07 11:25:00,33.93,33.95,33.92,33.95,5604.0,33.3079,33.3276,33.2981,33.3276,5604.0
2018-09-07 11:30:00,33.96,33.96,33.93,33.94,12045.0,33.3374,33.3374,33.3079,33.3178,12045.0
2018-09-07 11:35:00,33.94,33.94,33.88,33.89,5238.0,33.3178,33.3178,33.2589,33.2687,5238.0
2018-09-07 11:40:00,33.89,33.89,33.85,33.85,1900.0,33.2687,33.2687,33.2294,33.2294,1900.0
2018-09-07 11:45:00,33.85,33.85,33.8,33.82,15073.0,33.2294,33.2294,33.1803,33.2,15073.0
2018-09-07 11:50:00,33.82,33.82,33.78,33.8,4630.0,33.2,33.2,33.1607,33.1803,4630.0
2018-09-07 11:55:00,33.79,33.8,33.78,33.78,1900.0,33.1705,33.1803,33.1607,33.1607,1900.0
2018-09-07 12:00:00,33.79,33.82,33.78,33.81,8327.0,33.1705,33.2,33.1607,33.1901,8327.0
2018-09-07 12:05:00,33.81,33.81,33.71,33.72,16790.0,33.1901,33.1901,33.092,33.1018,16790.0
2018-09-07 12:10:00,33.72,33.75,33.7,33.75,12809.0,33.1018,33.1312,33.0822,33.1312,12809.0
2018-09-07 12:15:00,33.75,33.75,33.7,33.72,19508.0,33.1312,33.1312,33.0822,33.1018,19508.0
2018-09-07 12:20:00,33.69,33.72,33.68,33.68,5751.0,33.0723,33.1018,33.0625,33.0625,5751.0
2018-09-07 12:25:00,33.68,33.68,33.64,33.64,4251.0,33.0625,33.0625,33.0233,33.0233,4251.0
2018-09-07 12:30:00,33.65,33.68,33.65,33.66,9339.0,33.0331,33.0625,33.0331,33.0429,9339.0
2018-09-07 12:35:00,33.66,33.66,33.63,33.64,4632.0,33.0429,33.0429,33.0134,33.0233,4632.0
2018-09-07 12:40:00,33.64,33.64,33.59,33.6,5979.0,33.0233,33.0233,32.9742,32.984,5979.0
2018-09-07 12:45:00,33.59,33.66,33.58,33.66,4284.0,32.9742,33.0429,32.9644,33.0429,4284.0
2018-09-07 12:50:00,33.66,33.68,33.66,33.68,5003.0,33.0429,33.0625,33.0429,33.0625,5003.0
2018-09-07 12:55:00,33.68,33.7,33.67,33.68,8707.0,33.0625,33.0822,33.0527,33.0625,8707.0
2018-09-07 13:00:00,33.68,33.69,33.66,33.68,5709.0,33.0625,33.0723,33.0429,33.0625,5709.0
2018-09-07 13:05:00,33.68,33.69,33.65,33.65,4879.0,33.0625,33.0723,33.0331,33.0331,4879.0
2018-09-07 13:10:00,33.65,33.66,33.63,33.63,5953.0,33.0331,33.0429,33.0134,33.0134,5953.0
2018-09-07 13:15:00,33.64,33.66,33.62,33.65,16415.0,33.0233,33.0429,33.0036,33.0331,16415.0
2018-09-07 13:20:00,33.65,33.68,33.64,33.67,6879.0,33.0331,33.0625,33.0233,33.0527,6879.0
2018-09-07 13:25:00,33.68,33.7,33.68,33.69,3686.0,33.0625,33.0822,33.0625,33.0723,3686.0
2018-09-07 13:30:00,33.69,33.7,33.65,33.65,13876.0,33.0723,33.0822,33.0331,33.0331,13876.0
2018-09-07 13:35:00,33.66,33.66,33.62,33.62,10806.0,33.0429,33.0429,33.0036,33.0036,10806.0
2018-09-07 13:40:00,33.63,33.64,33.62,33.63,7106.0,33.0134,33.0233,33.0036,33.0134,7106.0
2018-09-07 13:45:00,33.64,33.65,33.63,33.64,6718.0,33.0233,33.0331,33.0134,33.0233,6718.0
2018-09-07 13:50:00,33.65,33.67,33.64,33.64,6083.0,33.0331,33.0527,33.0233,33.0233,6083.0
2018-09-07 13:55:00,33.63,33.65,33.62,33.64,8081.0,33.0134,33.0331,33.0036,33.0233,8081.0
2018-09-07 14:00:00,33.64,33.66,33.64,33.65,5199.0,33.0233,33.0429,33.0233,33.0331,5199.0
2018-09-07 14:05:00,33.65,33.66,33.63,33.64,12100.0,33.0331,33.0429,33.0134,33.0233,12100.0
2018-09-07 14:10:00,33.65,33.7,33.64,33.7,14731.0,33.0331,33.0822,33.0233,33.0822,14731.0
2018-09-07 14:15:00,33.7,33.7,33.64,33.66,47099.0,33.0822,33.0822,33.0233,33.0429,47099.0
2018-09-07 14:20:00,33.65,33.65,33.57,33.63,22411.0,33.0331,33.0331,32.9545,33.0134,22411.0
2018-09-07 14:25:00,33.63,33.67,33.62,33.65,12559.0,33.0134,33.0527,33.0036,33.0331,12559.0
2018-09-07 14:30:00,33.65,33.65,33.63,33.64,8000.0,33.0331,33.0331,33.0134,33.0233,8000.0
2018-09-07 14:35:00,33.64,33.65,33.62,33.65,12911.0,33.0233,33.0331,33.0036,33.0331,12911.0
2018-09-07 14:40:00,33.65,33.67,33.65,33.66,12876.0,33.0331,33.0527,33.0331,33.0429,12876.0
2018-09-07 14:45:00,33.66,33.78,33.65,33.77,20493.0,33.0429,33.1607,33.0331,33.1509,20493.0
2018-09-07 14:50:00,33.78,33.83,33.77,33.81,12038.0,33.1607,33.2098,33.1509,33.1901,12038.0
2018-09-07 14:55:00,33.81,33.87,33.81,33.85,10960.0,33.1901,33.249,33.1901,33.2294,10960.0
2018-09-07 15:00:00,33.85,33.88,33.83,33.84,14452.0,33.2294,33.2589,33.2098,33.2196,14452.0
2018-09-07 15:05:00,33.85,33.86,33.82,33.84,10714.0,33.2294,33.2392,33.2,33.2196,10714.0
2018-09-07 15:10:00,33.84,33.86,33.82,33.84,17157.0,33.2196,33.2392,33.2,33.2196,17157.0
2018-09-07 15:15:00,33.85,33.88,33.85,33.88,11973.0,33.2294,33.2589,33.2294,33.2589,11973.0
2018-09-07 15:20:00,33.89,33.92,33.89,33.9,8937.0,33.2687,33.2981,33.2687,33.2785,8937.0
2018-09-07 15:25:00,33.91,33.93,33.9,33.93,8451.0,33.2883,33.3079,33.2785,33.3079,8451.0
2018-09-07 15:30:00,33.93,33.94,33.88,33.92,17988.0,33.3079,33.3178,33.2589,33.2981,17988.0
2018-09-07 15:35:00,33.92,33.94,33.9,33.92,19918.0,33.2981,33.3178,33.2785,33.2981,19918.0
2018-09-07 15:40:00,33.92,33.94,33.91,33.91,17947.0,33.2981,33.3178,33.2883,33.2883,17947.0
2018-09-07 15:45:00,33.91,33.95,33.91,33.94,16613.0,33.2883,33.3276,33.2883,33.3178,16613.0
2018-09-07 15:50:00,33.93,33.94,33.91,33.92,33008.0,33.3079,33.3178,33.2883,33.2981,33008.0
2018-09-07 15:55:00,33.92,33.95,33.92,33.92,78466.0,33.2981,33.3276,33.2981,33.2981,78466.0
2018-09-10 09:30:00,34.13,34.2,34.08,34.08,16624.0,33.5043,33.573,33.4552,33.4552,16624.0
2018-09-10 09:35:00,34.08,34.08,33.92,34.0,20938.0,33.4552,33.4552,33.2981,33.3767,20938.0
2018-09-10 09:40:00,34.0,34.06,33.98,34.0,12340.0,33.3767,33.4356,33.357,33.3767,12340.0
2018-09-10 09:45:00,34.03,34.16,34.0,34.16,4550.0,33.4061,33.5337,33.3767,33.5337,4550.0
2018-09-10 09:50:00,34.14,34.14,34.06,34.08,2400.0,33.5141,33.5141,33.4356,33.4552,2400.0
2018-09-10 09:55:00,34.09,34.16,34.09,34.16,1938.0,33.465,33.5337,33.465,33.5337,1938.0
2018-09-10 10:00:00,34.14,34.2,34.13,34.17,2510.0,33.5141,33.573,33.5043,33.5435,2510.0
2018-09-10 10:05:00,34.17,34.17,34.12,34.12,25100.0,33.5435,33.5435,33.4945,33.4945,25100.0
2018-09-10 10:10:00,34.12,34.12,34.08,34.1,3132.0,33.4945,33.4945,33.4552,33.4748,3132.0
2018-09-10 10:15:00,34.09,34.13,34.07,34.13,17239.0,33.465,33.5043,33.4454,33.5043,17239.0
2018-09-10 10:20:00,34.13,34.17,34.08,34.16,15228.0,33.5043,33.5435,33.4552,33.5337,15228.0
2018-09-10 10:25:00,34.15,34.15,34.11,34.13,12395.0,33.5239,33.5239,33.4846,33.5043,12395.0
2018-09-10 10:30:00,34.13,34.27,34.13,34.27,27900.0,33.5043,33.6417,33.5043,33.6417,27900.0
2018-09-10 10:35:00,34.28,34.3,34.22,34.22,29690.0,33.6515,33.6712,33.5926,33.5926,29690.0
2018-09-10 10:40:00,34.23,34.3,34.22,34.29,7395.0,33.6024,33.6712,33.5926,33.6613,7395.0
2018-09-10 10:45:00,34.3,34.36,34.29,34.35,17333.0,33.6712,33.7301,33.6613,33.7202,17333.0
2018-09-10 10:50:00,34.34,34.37,34.33,34.36,4543.0,33.7104,33.7399,33.7006,33.7301,4543.0
2018-09-10 10:55:00,34.34,34.34,34.3,34.3,2742.0,33.7104,33.7104,33.6712,33.6712,2742.0
2018-09-10 11:00:00,34.29,34.32,34.28,34.32,4842.0,33.6613,33.6908,33.6515,33.6908,4842.0
2018-09-10 11:05:00,34.32,34.34,34.3,34.32,5620.0,33.6908,33.7104,33.6712,33.6908,5620.0
2018-09-10 11:10:00,34.33,34.34,34.31,34.32,7525.0,33.7006,33.7104,33.681,33.6908,7525.0
2018-09-10 11:15:00,34.33,34.33,34.27,34.28,7143.0,33.7006,33.7006,33.6417,33.6515,7143.0
2018-09-10 11:20:00,34.27,34.28,34.26,34.28,2400.0,33.6417,33.6515,33.6319,33.6515,2400.0
2018-09-10 11:25:00,34.27,34.27,34.22,34.22,1808.0,33.6417,33.6417,33.5926,33.5926,1808.0
2018-09-10 11:30:00,34.23,34.26,34.23,34.23,5179.0,33.6024,33.6319,33.6024,33.6024,5179.0
2018-09-10 11:35:00,34.24,34.26,34.23,34.23,7224.0,33.6123,33.6319,33.6024,33.6024,7224.0
2018-09-10 11:40:00,34.23,34.24,34.19,34.23,2568.0,33.6024,33.6123,33.5632,33.6024,2568.0
2018-09-10 11:45:00,34.24,34.28,34.24,34.27,4357.0,33.6123,33.6515,33.6123,33.6417,4357.0
2018-09-10 11:50:00,34.28,34.28,34.26,34.27,6169.0,33.6515,33.6515,33.6319,33.6417,6169.0
2018-09-10 11:55:00,34.26,34.27,34.23,34.27,4295.0,33.6319,33.6417,33.6024,33.6417,4295.0
2018-09-10 12:00:00,34.27,34.34,34.27,34.34,39589.0,33.6417,33.7104,33.6417,33.7104,39589.0
2018-09-10 12:05:00,34.33,34.33,34.29,34.33,9916.0,33.7006,33.7006,33.6613,33.7006,9916.0
2018-09-10 12:10:00,34.33,34.36,34.33,34.35,2105.0,33.7006,33.7301,33.7006,33.7202,2105.0
2018-09-10 12:15:00,34.34,34.36,34.33,34.36,2802.0,33.7104,33.7301,33.7006,33.7301,2802.0
2018-09-10 12:20:00,34.36,34.38,34.36,34.38,2321.0,33.7301,33.7497,33.7301,33.7497,2321.0
2018-09-10 12:25:00,34.38,34.4,34.34,34.36,6415.0,33.7497,33.7693,33.7104,33.7301,6415.0
2018-09-10 12:30:00,34.37,34.4,34.37,34.4,2963.0,33.7399,33.7693,33.7399,33.7693,2963.0
2018-09-10 12:35:00,34.39,34.44,34.39,34.43,6495.0,33.7595,33.8086,33.7595,33.7988,6495.0
2018-09-10 12:40:00,34.43,34.44,34.42,34.44,2168.0,33.7988,33.8086,33.789,33.8086,2168.0
2018-09-10 12:45:00,34.45,34.47,34.45,34.46,4123.0,33.8184,33.838,33.8184,33.8282,4123.0
2018-09-10 12:50:00,34.45,34.45,34.41,34.42,2158.0,33.8184,33.8184,33.7791,33.789,2158.0
2018-09-10 12:55:00,34.42,34.45,34.42,34.44,6985.0,33.789,33.8184,33.789,33.8086,6985.0
2018-09-10 13:00:00,34.44,34.45,34.43,34.44,28515.0,33.8086,33.8184,33.7988,33.8086,28515.0
2018-09-10 13:05:00,34.44,34.48,34.43,34.48,55009.0,33.8086,33.8479,33.7988,33.8479,55009.0
2018-09-10 13:10:00,34.48,34.5,34.47,34.48,9534.0,33.8479,33.8675,33.838,33.8479,9534.0
2018-09-10 13:15:00,34.48,34.5,34.45,34.48,22405.0,33.8479,33.8675,33.8184,33.8479,22405.0
2018-09-10 13:20:00,34.48,34.53,34.47,34.52,25594.0,33.8479,33.8969,33.838,33.8871,25594.0
2018-09-10 13:25:00,34.54,34.55,34.5,34.52,18612.0,33.9068,33.9166,33.8675,33.8871,18612.0
2018-09-10 13:30:00,34.53,34.54,34.5,34.51,5382.0,33.8969,33.9068,33.8675,33.8773,5382.0
2018-09-10 13:35:00,34.51,34.55,34.5,34.52,9550.0,33.8773,33.9166,33.8675,33.8871,9550.0
2018-09-10 13:40:00,34.53,34.55,34.49,34.49,13443.0,33.8969,33.9166,33.8577,33.8577,13443.0
2018-09-10 13:45:00,34.5,34.51,34.47,34.49,15689.0,33.8675,33.8773,33.838,33.8577,15689.0
2018-09-10 13:50:00,34.49,34.5,34.49,34.5,1686.0,33.8577,33.8675,33.8577,33.8675,1686.0
2018-09-10 13:55:00,34.5,34.52,34.48,34.51,9406.0,33.8675,33.8871,33.8479,33.8773,9406.0
2018-09-10 14:00:00,34.52,34.55,34.49,34.51,5077.0,33.8871,33.9166,33.8577,33.8773,5077.0
2018-09-10 14:05:00,34.52,34.52,34.51,34.52,2088.0,33.8871,33.8871,33.8773,33.8871,2088.0
2018-09-10 14:10:00,34.53,34.55,34.53,34.55,2604.0,33.8969,33.9166,33.8969,33.9166,2604.0
2018-09-10 14:15:00,34.55,34.55,34.54,34.55,1811.0,33.9166,33.9166,33.9068,33.9166,1811.0
2018-09-10 14:20:00,34.55,34.56,34.54,34.56,6343.0,33.9166,33.9264,33.9068,33.9264,6343.0
2018-09-10 14:25:00,34.55,34.56,34.53,34.55,9322.0,33.9166,33.9264,33.8969,33.9166,9322.0
2018-09-10 14:30:00,34.55,34.55,34.5,34.54,13218.0,33.9166,33.9166,33.8675,33.9068,13218.0
2018-09-10 14:35:00,34.53,34.54,34.53,34.54,2083.0,33.8969,33.9068,33.8969,33.9068,2083.0
2018-09-10 14:40:00,34.55,34.58,34.51,34.58,16710.0,33.9166,33.946,33.8773,33.946,16710.0
2018-09-10 14:45:00,34.57,34.58,34.55,34.56,4998.0,33.9362,33.946,33.9166,33.9264,4998.0
2018-09-10 14:50:00,34.56,34.59,34.56,34.59,3212.0,33.9264,33.9558,33.9264,33.9558,3212.0
2018-09-10 14:55:00,34.59,34.59,34.56,34.59,9329.0,33.9558,33.9558,33.9264,33.9558,9329.0
2018-09-10 15:00:00,34.59,34.61,34.53,34.54,45908.0,33.9558,33.9755,33.8969,33.9068,45908.0
2018-09-10 15:05:00,34.53,34.53,34.49,34.5,21930.0,33.8969,33.8969,33.8577,33.8675,21930.0
2018-09-10 15:10:00,34.5,34.51,34.45,34.48,31002.0,33.8675,33.8773,33.8184,33.8479,31002.0
2018-09-10 15:15:00,34.48,34.49,34.43,34.46,8498.0,33.8479,33.8577,33.7988,33.8282,8498.0
2018-09-10 15:20:00,34.46,34.46,34.45,34.45,1195.0,33.8282,33.8282,33.8184,33.8184,1195.0
2018-09-10 15:25:00,34.45,34.46,34.43,34.43,11799.0,33.8184,33.8282,33.7988,33.7988,11799.0
2018-09-10 15:30:00,34.43,34.44,34.42,34.42,5940.0,33.7988,33.8086,33.789,33.789,5940.0
2018-09-10 15:35:00,34.43,34.44,34.42,34.43,12690.0,33.7988,33.8086,33.789,33.7988,12690.0
2018-09-10 15:40:00,34.43,34.47,34.43,34.44,19835.0,33.7988,33.838,33.7988,33.8086,19835.0
2018-09-10 15:45:00,34.43,34.44,34.4,34.42,20386.0,33.7988,33.8086,33.7693,33.789,20386.0
2018-09-10 15:50:00,34.42,34.42,34.39,34.4,18067.0,33.789,33.789,33.7595,33.7693,18067.0
2018-09-10 15:55:00,34.4,34.41,34.39,34.41,47864.0,33.7693,33.7791,33.7595,33.7791,47864.0
2018-09-11 09:30:00,34.42,34.57,34.42,34.43,24779.0,33.789,33.9362,33.789,33.7988,24779.0
2018-09-11 09:35:00,34.44,34.54,34.44,34.47,4525.0,33.8086,33.9068,33.8086,33.838,4525.0
2018-09-11 09:40:00,34.49,34.57,34.41,34.54,33819.0,33.8577,33.9362,33.7791,33.9068,33819.0
2018-09-11 09:45:00,34.56,34.71,34.56,34.68,24531.0,33.9264,34.0736,33.9264,34.0442,24531.0
2018-09-11 09:50:00,34.7,34.76,34.61,34.62,19398.0,34.0638,34.1227,33.9755,33.9853,19398.0
2018-09-11 09:55:00,34.61,34.65,34.59,34.6,18414.0,33.9755,34.0147,33.9558,33.9657,18414.0
2018-09-11 10:00:00,34.6,34.62,34.6,34.61,6372.0,33.9657,33.9853,33.9657,33.9755,6372.0
2018-09-11 10:05:00,34.61,34.62,34.59,34.61,7468.0,33.9755,33.9853,33.9558,33.9755,7468.0
2018-09-11 10:10:00,34.6,34.65,34.59,34.65,4150.0,33.9657,34.0147,33.9558,34.0147,4150.0
2018-09-11 10:15:00,34.65,34.66,34.64,34.66,3300.0,34.0147,34.0246,34.0049,34.0246,3300.0
2018-09-11 10:20:00,34.65,34.67,34.62,34.62,8633.0,34.0147,34.0344,33.9853,33.9853,8633.0
2018-09-11 10:25:00,34.62,34.63,34.6,34.61,4007.0,33.9853,33.9951,33.9657,33.9755,4007.0
2018-09-11 10:30:00,34.6,34.61,34.56,34.58,4130.0,33.9657,33.9755,33.9264,33.946,4130.0
2018-09-11 10:35:00,34.57,34.61,34.57,34.59,26548.0,33.9362,33.9755,33.9362,33.9558,26548.0
2018-09-11 10:40:00,34.6,34.6,34.51,34.54,17215.0,33.9657,33.9657,33.8773,33.9068,17215.0
2018-09-11 10:45:00,34.54,34.58,34.54,34.55,8500.0,33.9068,33.946,33.9068,33.9166,8500.0
2018-09-11 10:50:00,34.55,34.57,34.54,34.57,4278.0,33.9166,33.9362,33.9068,33.9362,4278.0
2018-09-11 10:55:00,34.58,34.62,34.58,34.61,4700.0,33.946,33.9853,33.946,33.9755,4700.0
2018-09-11 11:00:00,34.61,34.62,34.59,34.62,5200.0,33.9755,33.9853,33.9558,33.9853,5200.0
2018-09-11 11:05:00,34.62,34.64,34.59,34.64,3523.0,33.9853,34.0049,33.9558,34.0049,3523.0
2018-09-11 11:10:00,34.65,34.65,34.6,34.6,2945.0,34.0147,34.0147,33.9657,33.9657,2945.0
2018-09-11 11:15:00,34.59,34.63,34.57,34.62,2614.0,33.9558,33.9951,33.9362,33.9853,2614.0
2018-09-11 11:20:00,34.63,34.64,34.6,34.64,1732.0,33.9951,34.0049,33.9657,34.0049,1732.0
2018-09-11 11:25:00,34.65,34.67,34.65,34.67,2731.0,34.0147,34.0344,34.0147,34.0344,2731.0
2018-09-11 11:30:00,34.68,34.69,34.66,34.68,1755.0,34.0442,34.054,34.0246,34.0442,1755.0
2018-09-11 11:35:00,34.68,34.69,34.67,34.68,5021.0,34.0442,34.054,34.0344,34.0442,5021.0
2018-09-11 11:40:00,34.68,34.7,34.67,34.69,2954.0,34.0442,34.0638,34.0344,34.054,2954.0
2018-09-11 11:45:00,34.69,34.69,34.68,34.69,3909.0,34.054,34.054,34.0442,34.054,3909.0
2018-09-11 11:50:00,34.68,34.72,34.67,34.71,5926.0,34.0442,34.0835,34.0344,34.0736,5926.0
2018-09-11 11:55:00,34.71,34.72,34.7,34.71,1985.0,34.0736,34.0835,34.0638,34.0736,1985.0
2018-09-11 12:00:00,34.71,34.71,34.66,34.67,3200.0,34.0736,34.0736,34.0246,34.0344,3200.0
2018-09-11 12:05:00,34.67,34.67,34.63,34.65,5834.0,34.0344,34.0344,33.9951,34.0147,5834.0
2018-09-11 12:10:00,34.66,34.66,34.63,34.63,1000.0,34.0246,34.0246,33.9951,33.9951,1000.0
2018-09-11 12:15:00,34.64,34.64,34.63,34.63,33002.0,34.0049,34.0049,33.9951,33.9951,33002.0
2018-09-11 12:20:00,34.64,34.68,34.64,34.67,6717.0,34.0049,34.0442,34.0049,34.0344,6717.0
2018-09-11 12:25:00,34.66,34.68,34.66,34.68,3690.0,34.0246,34.0442,34.0246,34.0442,3690.0
2018-09-11 12:30:00,34.68,34.71,34.68,34.71,5367.0,34.0442,34.0736,34.0442,34.0736,5367.0
2018-09-11 12:35:00,34.71,34.71,34.71,34.71,1555.0,34.0736,34.0736,34.0736,34.0736,1555.0
2018-09-11 12:40:00,34.71,34.72,34.7,34.7,2360.0,34.0736,34.0835,34.0638,34.0638,2360.0
2018-09-11 12:45:00,34.7,34.71,34.7,34.7,1236.0,34.0638,34.0736,34.0638,34.0638,1236.0
2018-09-11 12:50:00,34.71,34.72,34.71,34.71,984.0,34.0736,34.0835,34.0736,34.0736,984.0
2018-09-11 12:55:00,34.72,34.75,34.72,34.73,4478.0,34.0835,34.1129,34.0835,34.0933,4478.0
2018-09-11 13:00:00,34.74,34.74,34.71,34.71,3460.0,34.1031,34.1031,34.0736,34.0736,3460.0
2018-09-11 13:05:00,34.72,34.72,34.69,34.69,4140.0,34.0835,34.0835,34.054,34.054,4140.0
2018-09-11 13:10:00,34.68,34.69,34.65,34.66,2900.0,34.0442,34.054,34.0147,34.0246,2900.0
2018-09-11 13:15:00,34.66,34.69,34.66,34.69,3008.0,34.0246,34.054,34.0246,34.054,3008.0
2018-09-11 13:20:00,34.68,34.68,34.63,34.65,4735.0,34.0442,34.0442,33.9951,34.0147,4735.0
2018-09-11 13:25:00,34.65,34.66,34.65,34.66,4819.0,34.0147,34.0246,34.0147,34.0246,4819.0
2018-09-11 13:30:00,34.65,34.67,34.65,34.66,4098.0,34.0147,34.0344,34.0147,34.0246,4098.0
2018-09-11 13:35:00,34.66,34.66,34.65,34.65,1348.0,34.0246,34.0246,34.0147,34.0147,1348.0
2018-09-11 13:40:00,34.65,34.65,34.62,34.62,4907.0,34.0147,34.0147,33.9853,33.9853,4907.0
2018-09-11 13:45:00,34.62,34.62,34.59,34.61,6450.0,33.9853,33.9853,33.9558,33.9755,6450.0
2018-09-11 13:50:00,34.62,34.63,34.61,34.61,15487.0,33.9853,33.9951,33.9755,33.9755,15487.0
2018-09-11 13:55:00,34.61,34.62,34.59,34.62,13750.0,33.9755,33.9853,33.9558,33.9853,13750.0
2018-09-11 14:00:00,34.62,34.64,34.6,34.61,7287.0,33.9853,34.0049,33.9657,33.9755,7287.0
2018-09-11 14:05:00,34.61,34.61,34.6,34.61,1346.0,33.9755,33.9755,33.9657,33.9755,1346.0
2018-09-11 14:10:00,34.61,34.61,34.57,34.59,5990.0,33.9755,33.9755,33.9362,33.9558,5990.0
2018-09-11 14:15:00,34.59,34.61,34.58,34.59,12369.0,33.9558,33.9755,33.946,33.9558,12369.0
2018-09-11 14:20:00,34.58,34.59,34.57,34.59,13119.0,33.946,33.9558,33.9362,33.9558,13119.0
2018-09-11 14:25:00,34.58,34.61,34.58,34.61,3890.0,33.946,33.9755,33.946,33.9755,3890.0
2018-09-11 14:30:00,34.6,34.6,34.58,34.59,26284.0,33.9657,33.9657,33.946,33.9558,26284.0
2018-09-11 14:35:00,34.59,34.61,34.59,34.6,27812.0,33.9558,33.9755,33.9558,33.9657,27812.0
2018-09-11 14:40:00,34.59,34.6,34.57,34.59,6579.0,33.9558,33.9657,33.9362,33.9558,6579.0
2018-09-11 14:45:00,34.59,34.59,34.58,34.59,6565.0,33.9558,33.9558,33.946,33.9558,6565.0
2018-09-11 14:50:00,34.58,34.6,34.58,34.59,4554.0,33.946,33.9657,33.946,33.9558,4554.0
2018-09-11 14:55:00,34.59,34.62,34.59,34.61,4451.0,33.9558,33.9853,33.9558,33.9755,4451.0
2018-09-11 15:00:00,34.6,34.61,34.6,34.61,1528.0,33.9657,33.9755,33.9657,33.9755,1528.0
2018-09-11 15:05:00,34.61,34.61,34.59,34.59,4862.0,33.9755,33.9755,33.9558,33.9558,4862.0
2018-09-11 15:10:00,34.59,34.61,34.59,34.61,13161.0,33.9558,33.9755,33.9558,33.9755,13161.0
2018-09-11 15:15:00,34.6,34.61,34.59,34.6,11027.0,33.9657,33.9755,33.9558,33.9657,11027.0
2018-09-11 15:20:00,34.59,34.6,34.59,34.59,5627.0,33.9558,33.9657,33.9558,33.9558,5627.0
2018-09-11 15:25:00,34.59,34.6,34.59,34.59,9064.0,33.9558,33.9657,33.9558,33.9558,9064.0
2018-09-11 15:30:00,34.59,34.6,34.59,34.59,6237.0,33.9558,33.9657,33.9558,33.9558,6237.0
2018-09-11 15:35:00,34.59,34.61,34.59,34.59,15886.0,33.9558,33.9755,33.9558,33.9558,15886.0
2018-09-11 15:40:00,34.59,34.61,34.59,34.61,9456.0,33.9558,33.9755,33.9558,33.9755,9456.0
2018-09-11 15:45:00,34.6,34.62,34.58,34.62,28824.0,33.9657,33.9853,33.946,33.9853,28824.0
2018-09-11 15:50:00,34.61,34.63,34.6,34.63,29288.0,33.9755,33.9951,33.9657,33.9951,29288.0
2018-09-11 15:55:00,34.63,34.64,34.62,34.62,37831.0,33.9951,34.0049,33.9853,33.9853,37831.0
2018-09-12 09:30:00,34.62,34.78,34.57,34.71,29538.0,33.9853,34.1424,33.9362,34.0736,29538.0
2018-09-12 09:35:00,34.73,34.87,34.73,34.84,5375.0,34.0933,34.2307,34.0933,34.2013,5375.0
2018-09-12 09:40:00,34.82,34.9,34.81,34.83,4822.0,34.1816,34.2602,34.1718,34.1914,4822.0
2018-09-12 09:45:00,34.82,34.87,34.8,34.83,3060.0,34.1816,34.2307,34.162,34.1914,3060.0
2018-09-12 09:50:00,34.82,34.9,34.82,34.9,6448.0,34.1816,34.2602,34.1816,34.2602,6448.0
2018-09-12 09:55:00,34.93,34.98,34.92,34.95,6000.0,34.2896,34.3387,34.2798,34.3092,6000.0
2018-09-12 10:00:00,34.96,34.98,34.91,34.92,4800.0,34.3191,34.3387,34.27,34.2798,4800.0
2018-09-12 10:05:00,34.93,34.93,34.89,34.9,2768.0,34.2896,34.2896,34.2503,34.2602,2768.0
2018-09-12 10:10:00,34.83,34.87,34.83,34.85,18763.0,34.1914,34.2307,34.1914,34.2111,18763.0
2018-09-12 10:15:00,34.86,34.89,34.86,34.86,9453.0,34.2209,34.2503,34.2209,34.2209,9453.0
2018-09-12 10:20:00,34.86,34.86,34.81,34.83,5123.0,34.2209,34.2209,34.1718,34.1914,5123.0
2018-09-12 10:25:00,34.83,34.86,34.82,34.82,12266.0,34.1914,34.2209,34.1816,34.1816,12266.0
2018-09-12 10:30:00,34.82,34.86,34.79,34.81,11772.0,34.1816,34.2209,34.1522,34.1718,11772.0
2018-09-12 10:35:00,34.8,34.82,34.77,34.8,3450.0,34.162,34.1816,34.1325,34.162,3450.0
2018-09-12 10:40:00,34.84,34.94,34.84,34.92,4200.0,34.2013,34.2994,34.2013,34.2798,4200.0
2018-09-12 10:45:00,34.91,34.97,34.87,34.95,9334.0,34.27,34.3289,34.2307,34.3092,9334.0
2018-09-12 10:50:00,34.96,35.02,34.95,35.0,14538.0,34.3191,34.378,34.3092,34.3583,14538.0
2018-09-12 10:55:00,35.01,35.06,35.0,35.0,10923.0,34.3681,34.4172,34.3583,34.3583,10923.0
2018-09-12 11:00:00,34.99,35.02,34.97,34.98,4629.0,34.3485,34.378,34.3289,34.3387,4629.0
2018-09-12 11:05:00,34.97,34.98,34.93,34.93,3980.0,34.3289,34.3387,34.2896,34.2896,3980.0
2018-09-12 11:10:00,34.93,35.06,34.92,35.04,9423.0,34.2896,34.4172,34.2798,34.3976,9423.0
2018-09-12 11:15:00,35.05,35.06,35.02,35.04,4748.0,34.4074,34.4172,34.378,34.3976,4748.0
2018-09-12 11:20:00,35.05,35.09,35.03,35.06,3781.0,34.4074,34.4467,34.3878,34.4172,3781.0
2018-09-12 11:25:00,35.05,35.09,35.04,35.08,4697.0,34.4074,34.4467,34.3976,34.4369,4697.0
2018-09-12 11:30:00,35.1,35.12,35.07,35.08,4793.0,34.4565,34.4761,34.427,34.4369,4793.0
2018-09-12 11:35:00,35.06,35.08,35.04,35.05,3483.0,34.4172,34.4369,34.3976,34.4074,3483.0
2018-09-12 11:40:00,35.05,35.06,35.0,35.02,3593.0,34.4074,34.4172,34.3583,34.378,3593.0
2018-09-12 11:45:00,35.0,35.01,34.96,34.96,2800.0,34.3583,34.3681,34.3191,34.3191,2800.0
2018-09-12 11:50:00,34.98,35.01,34.93,35.01,6285.0,34.3387,34.3681,34.2896,34.3681,6285.0
2018-09-12 11:55:00,35.0,35.08,34.99,35.06,8148.0,34.3583,34.4369,34.3485,34.4172,8148.0
2018-09-12 12:00:00,35.05,35.05,35.03,35.04,3710.0,34.4074,34.4074,34.3878,34.3976,3710.0
2018-09-12 12:05:00,35.03,35.12,35.03,35.09,18891.0,34.3878,34.4761,34.3878,34.4467,18891.0
2018-09-12 12:10:00,35.08,35.11,35.08,35.09,5505.0,34.4369,34.4663,34.4369,34.4467,5505.0
2018-09-12 12:15:00,35.09,35.1,35.08,35.09,5083.0,34.4467,34.4565,34.4369,34.4467,5083.0
2018-09-12 12:20:00,35.09,35.11,35.08,35.09,3350.0,34.4467,34.4663,34.4369,34.4467,3350.0
2018-09-12 12:25:00,35.1,35.13,35.1,35.12,6192.0,34.4565,34.4859,34.4565,34.4761,6192.0
2018-09-12 12:30:00,35.13,35.14,35.12,35.14,6979.0,34.4859,34.4958,34.4761,34.4958,6979.0
2018-09-12 12:35:00,35.14,35.22,35.13,35.22,13246.0,34.4958,34.5743,34.4859,34.5743,13246.0
2018-09-12 12:40:00,35.21,35.3,35.21,35.27,20294.0,34.5645,34.6528,34.5645,34.6234,20294.0
2018-09-12 12:45:00,35.27,35.27,35.2,35.22,3887.0,34.6234,34.6234,34.5547,34.5743,3887.0
2018-09-12 12:50:00,35.23,35.24,35.22,35.22,3143.0,34.5841,34.5939,34.5743,34.5743,3143.0
2018-09-12 12:55:00,35.21,35.25,35.19,35.25,6676.0,34.5645,34.6037,34.5448,34.6037,6676.0
2018-09-12 13:00:00,35.23,35.24,35.22,35.24,2935.0,34.5841,34.5939,34.5743,34.5939,2935.0
2018-09-12 13:05:00,35.25,35.29,35.25,35.28,7110.0,34.6037,34.643,34.6037,34.6332,7110.0
2018-09-12 13:10:00,35.29,35.31,35.29,35.3,9808.0,34.643,34.6626,34.643,34.6528,9808.0
2018-09-12 13:15:00,35.3,35.35,35.3,35.35,3179.0,34.6528,34.7019,34.6528,34.7019,3179.0
2018-09-12 13:20:00,35.35,35.41,35.34,35.41,20684.0,34.7019,34.7608,34.6921,34.7608,20684.0
2018-09-12 13:25:00,35.4,35.43,35.35,35.35,32047.0,34.751,34.7804,34.7019,34.7019,32047.0
2018-09-12 13:30:00,35.34,35.34,35.29,35.3,27672.0,34.6921,34.6921,34.643,34.6528,27672.0
2018-09-12 13:35:00,35.3,35.32,35.29,35.3,5693.0,34.6528,34.6725,34.643,34.6528,5693.0
2018-09-12 13:40:00,35.3,35.31,35.27,35.27,15885.0,34.6528,34.6626,34.6234,34.6234,15885.0
2018-09-12 13:45:00,35.27,35.27,35.24,35.25,3937.0,34.6234,34.6234,34.5939,34.6037,3937.0
2018-09-12 13:50:00,35.26,35.27,35.25,35.27,2400.0,34.6136,34.6234,34.6037,34.6234,2400.0
2018-09-12 13:55:00,35.27,35.29,35.26,35.29,3240.0,34.6234,34.643,34.6136,34.643,3240.0
2018-09-12 14:00:00,35.29,35.3,35.27,35.28,4269.0,34.643,34.6528,34.6234,34.6332,4269.0
2018-09-12 14:05:00,35.27,35.28,35.25,35.25,2836.0,34.6234,34.6332,34.6037,34.6037,2836.0
2018-09-12 14:10:00,35.26,35.26,35.25,35.26,1351.0,34.6136,34.6136,34.6037,34.6136,1351.0
2018-09-12 14:15:00,35.26,35.27,35.24,35.27,9878.0,34.6136,34.6234,34.5939,34.6234,9878.0
2018-09-12 14:20:00,35.27,35.27,35.24,35.25,5228.0,34.6234,34.6234,34.5939,34.6037,5228.0
2018-09-12 14:25:00,35.24,35.25,35.22,35.25,6407.0,34.5939,34.6037,34.5743,34.6037,6407.0
2018-09-12 14:30:00,35.25,35.27,35.25,35.25,11858.0,34.6037,34.6234,34.6037,34.6037,11858.0
2018-09-12 14:35:00,35.25,35.28,35.25,35.28,6961.0,34.6037,34.6332,34.6037,34.6332,6961.0
2018-09-12 14:40:00,35.27,35.27,35.25,35.26,7314.0,34.6234,34.6234,34.6037,34.6136,7314.0
2018-09-12 14:45:00,35.26,35.29,35.24,35.29,5198.0,34.6136,34.643,34.5939,34.643,5198.0
2018-09-12 14:50:00,35.3,35.3,35.29,35.29,5442.0,34.6528,34.6528,34.643,34.643,5442.0
2018-09-12 14:55:00,35.29,35.3,35.23,35.25,10964.0,34.643,34.6528,34.5841,34.6037,10964.0
2018-09-12 15:00:00,35.24,35.26,35.24,35.25,5402.0,34.5939,34.6136,34.5939,34.6037,5402.0
2018-09-12 15:05:00,35.25,35.27,35.24,35.25,11362.0,34.6037,34.6234,34.5939,34.6037,11362.0
2018-09-12 15:10:00,35.26,35.26,35.23,35.25,7611.0,34.6136,34.6136,34.5841,34.6037,7611.0
2018-09-12 15:15:00,35.24,35.28,35.24,35.25,13925.0,34.5939,34.6332,34.5939,34.6037,13925.0
2018-09-12 15:20:00,35.26,35.28,35.25,35.28,6798.0,34.6136,34.6332,34.6037,34.6332,6798.0
2018-09-12 15:25:00,35.27,35.3,35.27,35.3,15256.0,34.6234,34.6528,34.6234,34.6528,15256.0
2018-09-12 15:30:00,35.3,35.3,35.29,35.29,9867.0,34.6528,34.6528,34.643,34.643,9867.0
2018-09-12 15:35:00,35.28,35.29,35.23,35.25,21025.0,34.6332,34.643,34.5841,34.6037,21025.0
2018-09-12 15:40:00,35.25,35.27,35.24,35.27,17380.0,34.6037,34.6234,34.5939,34.6234,17380.0
2018-09-12 15:45:00,35.26,35.26,35.16,35.18,31440.0,34.6136,34.6136,34.5154,34.535,31440.0
2018-09-12 15:50:00,35.18,35.19,35.15,35.16,30608.0,34.535,34.5448,34.5056,34.5154,30608.0
2018-09-12 15:55:00,35.15,35.16,35.13,35.14,71619.0,34.5056,34.5154,34.4859,34.4958,71619.0
2018-09-13 09:30:00,35.32,35.38,35.28,35.28,11270.0,34.6725,34.7314,34.6332,34.6332,11270.0
2018-09-13 09:35:00,35.24,35.24,35.11,35.19,4841.0,34.5939,34.5939,34.4663,34.5448,4841.0
2018-09-13 09:40:00,35.19,35.3,35.14,35.15,19134.0,34.5448,34.6528,34.4958,34.5056,19134.0
2018-09-13 09:45:00,35.16,35.17,34.94,34.94,13573.0,34.5154,34.5252,34.2994,34.2994,13573.0
2018-09-13 09:50:00,34.96,35.08,34.94,35.08,6566.0,34.3191,34.4369,34.2994,34.4369,6566.0
2018-09-13 09:55:00,35.08,35.09,35.04,35.08,7906.0,34.4369,34.4467,34.3976,34.4369,7906.0
2018-09-13 10:00:00,35.08,35.17,35.04,35.14,14295.0,34.4369,34.5252,34.3976,34.4958,14295.0
2018-09-13 10:05:00,35.12,35.12,35.06,35.07,10273.0,34.4761,34.4761,34.4172,34.427,10273.0
2018-09-13 10:10:00,35.07,35.09,35.01,35.02,16991.0,34.427,34.4467,34.3681,34.378,16991.0
2018-09-13 10:15:00,35.02,35.04,34.95,35.02,13422.0,34.378,34.3976,34.3092,34.378,13422.0
2018-09-13 10:20:00,35.01,35.01,34.93,34.93,5404.0,34.3681,34.3681,34.2896,34.2896,5404.0
2018-09-13 10:25:00,34.94,34.95,34.89,34.89,8760.0,34.2994,34.3092,34.2503,34.2503,8760.0
2018-09-13 10:30:00,34.88,34.93,34.87,34.93,5400.0,34.2405,34.2896,34.2307,34.2896,5400.0
2018-09-13 10:35:00,34.91,34.91,34.85,34.87,6012.0,34.27,34.27,34.2111,34.2307,6012.0
2018-09-13 10:40:00,34.87,34.9,34.86,34.88,7385.0,34.2307,34.2602,34.2209,34.2405,7385.0
2018-09-13 10:45:00,34.87,34.9,34.85,34.85,5500.0,34.2307,34.2602,34.2111,34.2111,5500.0
2018-09-13 10:50:00,34.84,34.85,34.8,34.85,6879.0,34.2013,34.2111,34.162,34.2111,6879.0
2018-09-13 10:55:00,34.85,34.88,34.81,34.82,13811.0,34.2111,34.2405,34.1718,34.1816,13811.0
2018-09-13 11:00:00,34.82,34.82,34.78,34.81,10831.0,34.1816,34.1816,34.1424,34.1718,10831.0
2018-09-13 11:05:00,34.82,34.87,34.81,34.84,15255.0,34.1816,34.2307,34.1718,34.2013,15255.0
2018-09-13 11:10:00,34.84,34.85,34.75,34.75,29416.0,34.2013,34.2111,34.1129,34.1129,29416.0
2018-09-13 11:15:00,34.75,34.76,34.71,34.74,16948.0,34.1129,34.1227,34.0736,34.1031,16948.0
2018-09-13 11:20:00,34.75,34.75,34.69,34.69,10540.0,34.1129,34.1129,34.054,34.054,10540.0
2018-09-13 11:25:00,34.68,34.68,34.64,34.67,22706.0,34.0442,34.0442,34.0049,34.0344,22706.0
2018-09-13 11:30:00,34.67,34.77,34.67,34.76,12649.0,34.0344,34.1325,34.0344,34.1227,12649.0
2018-09-13 11:35:00,34.77,34.79,34.76,34.79,4416.0,34.1325,34.1522,34.1227,34.1522,4416.0
2018-09-13 11:40:00,34.79,34.79,34.74,34.75,1900.0,34.1522,34.1522,34.1031,34.1129,1900.0
2018-09-13 11:45:00,34.75,34.79,34.73,34.79,8248.0,34.1129,34.1522,34.0933,34.1522,8248.0
2018-09-13 11:50:00,34.79,34.8,34.76,34.8,6441.0,34.1522,34.162,34.1227,34.162,6441.0
2018-09-13 11:55:00,34.8,34.81,34.77,34.78,8195.0,34.162,34.1718,34.1325,34.1424,8195.0
2018-09-13 12:00:00,34.77,34.78,34.76,34.76,6792.0,34.1325,34.1424,34.1227,34.1227,6792.0
2018-09-13 12:05:00,34.76,34.76,34.71,34.73,6495.0,34.1227,34.1227,34.0736,34.0933,6495.0
2018-09-13 12:10:00,34.73,34.77,34.73,34.77,2425.0,34.0933,34.1325,34.0933,34.1325,2425.0
2018-09-13 12:15:00,34.76,34.78,34.74,34.77,3500.0,34.1227,34.1424,34.1031,34.1325,3500.0
2018-09-13 12:20:00,34.77,34.78,34.75,34.75,2510.0,34.1325,34.1424,34.1129,34.1129,2510.0
2018-09-13 12:25:00,34.74,34.79,34.73,34.77,6952.0,34.1031,34.1522,34.0933,34.1325,6952.0
2018-09-13 12:30:00,34.76,34.76,34.75,34.75,2324.0,34.1227,34.1227,34.1129,34.1129,2324.0
2018-09-13 12:35:00,34.75,34.75,34.71,34.72,5025.0,34.1129,34.1129,34.0736,34.0835,5025.0
2018-09-13 12:40:00,34.72,34.72,34.68,34.68,2305.0,34.0835,34.0835,34.0442,34.0442,2305.0
2018-09-13 12:45:00,34.69,34.73,34.67,34.7,7807.0,34.054,34.0933,34.0344,34.0638,7807.0
2018-09-13 12:50:00,34.7,34.7,34.66,34.66,1932.0,34.0638,34.0638,34.0246,34.0246,1932.0
2018-09-13 12:55:00,34.66,34.67,34.65,34.66,3860.0,34.0246,34.0344,34.0147,34.0246,3860.0
2018-09-13 13:00:00,34.66,34.71,34.66,34.7,7005.0,34.0246,34.0736,34.0246,34.0638,7005.0
2018-09-13 13:05:00,34.69,34.69,34.68,34.69,3952.0,34.054,34.054,34.0442,34.054,3952.0
2018-09-13 13:10:00,34.68,34.68,34.55,34.65,36148.0,34.0442,34.0442,33.9166,34.0147,36148.0
2018-09-13 13:15:00,34.66,34.68,34.62,34.63,16091.0,34.0246,34.0442,33.9853,33.9951,16091.0
2018-09-13 13:20:00,34.63,34.63,34.58,34.59,7791.0,33.9951,33.9951,33.946,33.9558,7791.0
2018-09-13 13:25:00,34.59,34.61,34.58,34.58,2346.0,33.9558,33.9755,33.946,33.946,2346.0
2018-09-13 13:30:00,34.58,34.59,34.56,34.59,3777.0,33.946,33.9558,33.9264,33.9558,3777.0
2018-09-13 13:35:00,34.59,34.61,34.58,34.59,3977.0,33.9558,33.9755,33.946,33.9558,3977.0
2018-09-13 13:40:00,34.6,34.63,34.6,34.63,2031.0,33.9657,33.9951,33.9657,33.9951,2031.0
2018-09-13 13:45:00,34.62,34.63,34.58,34.61,3349.0,33.9853,33.9951,33.946,33.9755,3349.0
2018-09-13 13:50:00,34.61,34.61,34.57,34.58,1800.0,33.9755,33.9755,33.9362,33.946,1800.0
2018-09-13 13:55:00,34.59,34.6,34.55,34.55,6905.0,33.9558,33.9657,33.9166,33.9166,6905.0
2018-09-13 14:00:00,34.54,34.59,34.54,34.59,4653.0,33.9068,33.9558,33.9068,33.9558,4653.0
2018-09-13 14:05:00,34.58,34.59,34.57,34.58,5318.0,33.946,33.9558,33.9362,33.946,5318.0
2018-09-13 14:10:00,34.59,34.6,34.55,34.55,9170.0,33.9558,33.9657,33.9166,33.9166,9170.0
2018-09-13 14:15:00,34.55,34.58,34.53,34.53,10194.0,33.9166,33.946,33.8969,33.8969,10194.0
2018-09-13 14:20:00,34.53,34.53,34.5,34.53,6213.0,33.8969,33.8969,33.8675,33.8969,6213.0
2018-09-13 14:25:00,34.52,34.53,34.51,34.53,5055.0,33.8871,33.8969,33.8773,33.8969,5055.0
2018-09-13 14:30:00,34.54,34.56,34.49,34.49,7205.0,33.9068,33.9264,33.8577,33.8577,7205.0
2018-09-13 14:35:00,34.49,34.52,34.49,34.52,4747.0,33.8577,33.8871,33.8577,33.8871,4747.0
2018-09-13 14:40:00,34.53,34.53,34.5,34.5,4050.0,33.8969,33.8969,33.8675,33.8675,4050.0
2018-09-13 14:45:00,34.49,34.49,34.44,34.47,8579.0,33.8577,33.8577,33.8086,33.838,8579.0
2018-09-13 14:50:00,34.47,34.47,34.43,34.44,4616.0,33.838,33.838,33.7988,33.8086,4616.0
2018-09-13 14:55:00,34.45,34.45,34.44,34.44,1600.0,33.8184,33.8184,33.8086,33.8086,1600.0
2018-09-13 15:00:00,34.45,34.45,34.39,34.41,23844.0,33.8184,33.8184,33.7595,33.7791,23844.0
2018-09-13 15:05:00,34.41,34.45,34.4,34.44,12868.0,33.7791,33.8184,33.7693,33.8086,12868.0
2018-09-13 15:10:00,34.44,34.53,34.44,34.52,12505.0,33.8086,33.8969,33.8086,33.8871,12505.0
2018-09-13 15:15:00,34.52,34.53,34.49,34.51,6879.0,33.8871,33.8969,33.8577,33.8773,6879.0
2018-09-13 15:20:00,34.5,34.51,34.5,34.51,2740.0,33.8675,33.8773,33.8675,33.8773,2740.0
2018-09-13 15:25:00,34.5,34.51,34.48,34.49,5400.0,33.8675,33.8773,33.8479,33.8577,5400.0
2018-09-13 15:30:00,34.48,34.49,34.43,34.48,22719.0,33.8479,33.8577,33.7988,33.8479,22719.0
2018-09-13 15:35:00,34.49,34.52,34.48,34.49,31994.0,33.8577,33.8871,33.8479,33.8577,31994.0
2018-09-13 15:40:00,34.49,34.49,34.42,34.43,11965.0,33.8577,33.8577,33.789,33.7988,11965.0
2018-09-13 15:45:00,34.42,34.48,34.41,34.47,30225.0,33.789,33.8479,33.7791,33.838,30225.0
2018-09-13 15:50:00,34.47,34.48,34.44,34.45,28983.0,33.838,33.8479,33.8086,33.8184,28983.0
2018-09-13 15:55:00,34.46,34.52,34.45,34.49,94482.0,33.8282,33.8871,33.8184,33.8577,94482.0
2018-09-14 09:30:00,34.45,34.6,34.45,34.6,16693.0,33.8184,33.9657,33.8184,33.9657,16693.0
2018-09-14 09:35:00,34.62,34.83,34.56,34.8,12833.0,33.9853,34.1914,33.9264,34.162,12833.0
2018-09-14 09:40:00,34.79,34.79,34.72,34.76,2772.0,34.1522,34.1522,34.0835,34.1227,2772.0
2018-09-14 09:45:00,34.76,34.81,34.66,34.66,5001.0,34.1227,34.1718,34.0246,34.0246,5001.0
2018-09-14 09:50:00,34.66,34.66,34.6,34.61,2200.0,34.0246,34.0246,33.9657,33.9755,2200.0
2018-09-14 09:55:00,34.62,34.67,34.62,34.67,9041.0,33.9853,34.0344,33.9853,34.0344,9041.0
2018-09-14 10:00:00,34.68,34.7,34.64,34.66,6421.0,34.0442,34.0638,34.0049,34.0246,6421.0
2018-09-14 10:05:00,34.66,34.73,34.66,34.73,7055.0,34.0246,34.0933,34.0246,34.0933,7055.0
2018-09-14 10:10:00,34.74,34.76,34.72,34.76,8400.0,34.1031,34.1227,34.0835,34.1227,8400.0
2018-09-14 10:15:00,34.77,34.8,34.75,34.75,5527.0,34.1325,34.162,34.1129,34.1129,5527.0
2018-09-14 10:20:00,34.74,34.76,34.74,34.75,3752.0,34.1031,34.1227,34.1031,34.1129,3752.0
2018-09-14 10:25:00,34.75,34.78,34.74,34.74,7810.0,34.1129,34.1424,34.1031,34.1031,7810.0
2018-09-14 10:30:00,34.75,34.8,34.74,34.8,8925.0,34.1129,34.162,34.1031,34.162,8925.0
2018-09-14 10:35:00,34.79,34.79,34.72,34.72,3770.0,34.1522,34.1522,34.0835,34.0835,3770.0
2018-09-14 10:40:00,34.7,34.7,34.61,34.61,4700.0,34.0638,34.0638,33.9755,33.9755,4700.0
2018-09-14 10:45:00,34.61,34.61,34.54,34.57,3736.0,33.9755,33.9755,33.9068,33.9362,3736.0
2018-09-14 10:50:00,34.59,34.59,34.53,34.54,6801.0,33.9558,33.9558,33.8969,33.9068,6801.0
2018-09-14 10:55:00,34.55,34.55,34.51,34.51,4859.0,33.9166,33.9166,33.8773,33.8773,4859.0
2018-09-14 11:00:00,34.51,34.57,34.51,34.55,6985.0,33.8773,33.9362,33.8773,33.9166,6985.0
2018-09-14 11:05:00,34.55,34.61,34.55,34.58,7839.0,33.9166,33.9755,33.9166,33.946,7839.0
2018-09-14 11:10:00,34.59,34.62,34.56,34.62,7158.0,33.9558,33.9853,33.9264,33.9853,7158.0
2018-09-14 11:15:00,34.6,34.61,34.59,34.6,5112.0,33.9657,33.9755,33.9558,33.9657,5112.0
2018-09-14 11:20:00,34.6,34.63,34.6,34.62,4500.0,33.9657,33.9951,33.9657,33.9853,4500.0
2018-09-14 11:25:00,34.63,34.66,34.63,34.65,3600.0,33.9951,34.0246,33.9951,34.0147,3600.0
2018-09-14 11:30:00,34.66,34.67,34.61,34.63,3585.0,34.0246,34.0344,33.9755,33.9951,3585.0
2018-09-14 11:35:00,34.62,34.64,34.62,34.64,4598.0,33.9853,34.0049,33.9853,34.0049,4598.0
2018-09-14 11:40:00,34.63,34.68,34.6,34.67,6500.0,33.9951,34.0442,33.9657,34.0344,6500.0
2018-09-14 11:45:00,34.67,34.74,34.66,34.73,11776.0,34.0344,34.1031,34.0246,34.0933,11776.0
2018-09-14 11:50:00,34.73,34.8,34.73,34.73,9516.0,34.0933,34.162,34.0933,34.0933,9516.0
2018-09-14 11:55:00,34.73,34.74,34.72,34.74,2791.0,34.0933,34.1031,34.0835,34.1031,2791.0
2018-09-14 12:00:00,34.74,34.74,34.6,34.61,9399.0,34.1031,34.1031,33.9657,33.9755,9399.0
2018-09-14 12:05:00,34.61,34.63,34.58,34.63,3739.0,33.9755,33.9951,33.946,33.9951,3739.0
2018-09-14 12:10:00,34.64,34.64,34.57,34.63,3684.0,34.0049,34.0049,33.9362,33.9951,3684.0
2018-09-14 12:15:00,34.62,34.64,34.59,34.59,2623.0,33.9853,34.0049,33.9558,33.9558,2623.0
2018-09-14 12:20:00,34.58,34.59,34.56,34.56,2373.0,33.946,33.9558,33.9264,33.9264,2373.0
2018-09-14 12:25:00,34.57,34.6,34.56,34.58,4016.0,33.9362,33.9657,33.9264,33.946,4016.0
2018-09-14 12:30:00,34.58,34.58,34.5,34.52,4902.0,33.946,33.946,33.8675,33.8871,4902.0
2018-09-14 12:35:00,34.5,34.52,34.47,34.47,3440.0,33.8675,33.8871,33.838,33.838,3440.0
2018-09-14 12:40:00,34.47,34.52,34.47,34.52,41971.0,33.838,33.8871,33.838,33.8871,41971.0
2018-09-14 12:45:00,34.51,34.53,34.47,34.49,3818.0,33.8773,33.8969,33.838,33.8577,3818.0
2018-09-14 12:50:00,34.49,34.49,34.46,34.48,1606.0,33.8577,33.8577,33.8282,33.8479,1606.0
2018-09-14 12:55:00,34.48,34.49,34.46,34.47,3866.0,33.8479,33.8577,33.8282,33.838,3866.0
2018-09-14 13:00:00,34.46,34.47,34.45,34.46,2829.0,33.8282,33.838,33.8184,33.8282,2829.0
2018-09-14 13:05:00,34.44,34.44,34.43,34.43,2954.0,33.8086,33.8086,33.7988,33.7988,2954.0
2018-09-14 13:10:00,34.44,34.44,34.41,34.43,3099.0,33.8086,33.8086,33.7791,33.7988,3099.0
2018-09-14 13:15:00,34.43,34.44,34.42,34.44,2200.0,33.7988,33.8086,33.789,33.8086,2200.0
2018-09-14 13:20:00,34.44,34.46,34.43,34.44,2900.0,33.8086,33.8282,33.7988,33.8086,2900.0
2018-09-14 13:25:00,34.45,34.46,34.45,34.45,1619.0,33.8184,33.8282,33.8184,33.8184,1619.0
2018-09-14 13:30:00,34.45,34.45,34.43,34.43,2100.0,33.8184,33.8184,33.7988,33.7988,2100.0
2018-09-14 13:35:00,34.44,34.44,34.43,34.43,2800.0,33.8086,33.8086,33.7988,33.7988,2800.0
2018-09-14 13:40:00,34.44,34.46,34.43,34.43,5613.0,33.8086,33.8282,33.7988,33.7988,5613.0
2018-09-14 13:45:00,34.43,34.44,34.43,34.44,2100.0,33.7988,33.8086,33.7988,33.8086,2100.0
2018-09-14 13:50:00,34.44,34.45,34.44,34.45,880.0,33.8086,33.8184,33.8086,33.8184,880.0
2018-09-14 13:55:00,34.44,34.44,34.43,34.44,3850.0,33.8086,33.8086,33.7988,33.8086,3850.0
2018-09-14 14:00:00,34.44,34.44,34.43,34.43,2430.0,33.8086,33.8086,33.7988,33.7988,2430.0
2018-09-14 14:05:00,34.43,34.44,34.41,34.44,4710.0,33.7988,33.8086,33.7791,33.8086,4710.0
2018-09-14 14:10:00,34.44,34.45,34.44,34.45,1420.0,33.8086,33.8184,33.8086,33.8184,1420.0
2018-09-14 14:15:00,34.45,34.47,34.45,34.46,3268.0,33.8184,33.838,33.8184,33.8282,3268.0
2018-09-14 14:20:00,34.47,34.49,34.46,34.49,4605.0,33.838,33.8577,33.8282,33.8577,4605.0
2018-09-14 14:25:00,34.49,34.52,34.49,34.5,10611.0,33.8577,33.8871,33.8577,33.8675,10611.0
2018-09-14 14:30:00,34.51,34.52,34.51,34.51,2785.0,33.8773,33.8871,33.8773,33.8773,2785.0
2018-09-14 14:35:00,34.52,34.54,34.52,34.54,3108.0,33.8871,33.9068,33.8871,33.9068,3108.0
2018-09-14 14:40:00,34.54,34.54,34.53,34.53,1572.0,33.9068,33.9068,33.8969,33.8969,1572.0
2018-09-14 14:45:00,34.53,34.55,34.52,34.55,6846.0,33.8969,33.9166,33.8871,33.9166,6846.0
2018-09-14 14:50:00,34.55,34.6,34.55,34.59,12308.0,33.9166,33.9657,33.9166,33.9558,12308.0
2018-09-14 14:55:00,34.59,34.6,34.54,34.55,6428.0,33.9558,33.9657,33.9068,33.9166,6428.0
2018-09-14 15:00:00,34.54,34.55,34.54,34.55,3610.0,33.9068,33.9166,33.9068,33.9166,3610.0
2018-09-14 15:05:00,34.55,34.58,34.55,34.55,4907.0,33.9166,33.946,33.9166,33.9166,4907.0
2018-09-14 15:10:00,34.55,34.61,34.55,34.61,10005.0,33.9166,33.9755,33.9166,33.9755,10005.0
2018-09-14 15:15:00,34.6,34.61,34.59,34.61,11977.0,33.9657,33.9755,33.9558,33.9755,11977.0
2018-09-14 15:20:00,34.6,34.62,34.59,34.61,4550.0,33.9657,33.9853,33.9558,33.9755,4550.0
2018-09-14 15:25:00,34.6,34.6,34.57,34.57,3179.0,33.9657,33.9657,33.9362,33.9362,3179.0
2018-09-14 15:30:00,34.56,34.57,34.53,34.55,8654.0,33.9264,33.9362,33.8969,33.9166,8654.0
2018-09-14 15:35:00,34.54,34.55,34.52,34.55,12076.0,33.9068,33.9166,33.8871,33.9166,12076.0
2018-09-14 15:40:00,34.55,34.55,34.51,34.54,12323.0,33.9166,33.9166,33.8773,33.9068,12323.0
2018-09-14 15:45:00,34.54,34.55,34.53,34.55,15193.0,33.9068,33.9166,33.8969,33.9166,15193.0
2018-09-14 15:50:00,34.55,34.55,34.54,34.55,19999.0,33.9166,33.9166,33.9068,33.9166,19999.0
2018-09-14 15:55:00,34.54,34.56,34.53,34.56,59625.0,33.9068,33.9264,33.8969,33.9264,59625.0
2018-09-17 09:30:00,34.61,34.61,34.58,34.58,11441.0,33.9755,33.9755,33.946,33.946,11441.0
2018-09-17 09:35:00,34.57,34.7,34.57,34.7,1900.0,33.9362,34.0638,33.9362,34.0638,1900.0
2018-09-17 09:40:00,34.74,34.81,34.73,34.73,3036.0,34.1031,34.1718,34.0933,34.0933,3036.0
2018-09-17 09:45:00,34.73,34.78,34.7,34.72,1950.0,34.0933,34.1424,34.0638,34.0835,1950.0
2018-09-17 09:50:00,34.7,34.72,34.7,34.7,3538.0,34.0638,34.0835,34.0638,34.0638,3538.0
2018-09-17 09:55:00,34.68,34.68,34.64,34.64,1700.0,34.0442,34.0442,34.0049,34.0049,1700.0
2018-09-17 10:00:00,34.62,34.64,34.55,34.55,12551.0,33.9853,34.0049,33.9166,33.9166,12551.0
2018-09-17 10:05:00,34.55,34.56,34.5,34.54,3011.0,33.9166,33.9264,33.8675,33.9068,3011.0
2018-09-17 10:10:00,34.54,34.55,34.49,34.49,7663.0,33.9068,33.9166,33.8577,33.8577,7663.0
2018-09-17 10:15:00,34.49,34.51,34.46,34.46,3761.0,33.8577,33.8773,33.8282,33.8282,3761.0
2018-09-17 10:20:00,34.47,34.51,34.45,34.49,6515.0,33.838,33.8773,33.8184,33.8577,6515.0
2018-09-17 10:25:00,34.5,34.54,34.49,34.49,4859.0,33.8675,33.9068,33.8577,33.8577,4859.0
2018-09-17 10:30:00,34.49,34.49,34.45,34.46,3800.0,33.8577,33.8577,33.8184,33.8282,3800.0
2018-09-17 10:35:00,34.48,34.54,34.47,34.51,5656.0,33.8479,33.9068,33.838,33.8773,5656.0
2018-09-17 10:40:00,34.52,34.58,34.51,34.58,3817.0,33.8871,33.946,33.8773,33.946,3817.0
2018-09-17 10:45:00,34.57,34.61,34.53,34.61,13490.0,33.9362,33.9755,33.8969,33.9755,13490.0
2018-09-17 10:50:00,34.61,34.62,34.57,34.59,8002.0,33.9755,33.9853,33.9362,33.9558,8002.0
2018-09-17 10:55:00,34.59,34.63,34.59,34.62,19621.0,33.9558,33.9951,33.9558,33.9853,19621.0
2018-09-17 11:00:00,34.62,34.66,34.61,34.66,4431.0,33.9853,34.0246,33.9755,34.0246,4431.0
2018-09-17 11:05:00,34.67,34.72,34.67,34.72,4446.0,34.0344,34.0835,34.0344,34.0835,4446.0
2018-09-17 11:10:00,34.71,34.71,34.7,34.7,3841.0,34.0736,34.0736,34.0638,34.0638,3841.0
2018-09-17 11:15:00,34.69,34.72,34.67,34.72,11697.0,34.054,34.0835,34.0344,34.0835,11697.0
2018-09-17 11:20:00,34.71,34.72,34.71,34.72,1000.0,34.0736,34.0835,34.0736,34.0835,1000.0
2018-09-17 11:25:00,34.72,34.73,34.71,34.72,2134.0,34.0835,34.0933,34.0736,34.0835,2134.0
2018-09-17 11:30:00,34.72,34.73,34.7,34.71,3330.0,34.0835,34.0933,34.0638,34.0736,3330.0
2018-09-17 11:35:00,34.72,34.76,34.71,34.73,5534.0,34.0835,34.1227,34.0736,34.0933,5534.0
2018-09-17 11:40:00,34.72,34.73,34.71,34.73,6231.0,34.0835,34.0933,34.0736,34.0933,6231.0
2018-09-17 11:45:00,34.73,34.73,34.7,34.72,7605.0,34.0933,34.0933,34.0638,34.0835,7605.0
2018-09-17 11:50:00,34.72,34.74,34.71,34.73,5056.0,34.0835,34.1031,34.0736,34.0933,5056.0
2018-09-17 11:55:00,34.73,34.73,34.72,34.73,935.0,34.0933,34.0933,34.0835,34.0933,935.0
2018-09-17 12:00:00,34.74,34.74,34.7,34.7,12406.0,34.1031,34.1031,34.0638,34.0638,12406.0
2018-09-17 12:05:00,34.7,34.7,34.66,34.67,9473.0,34.0638,34.0638,34.0246,34.0344,9473.0
2018-09-17 12:10:00,34.68,34.7,34.68,34.7,3065.0,34.0442,34.0638,34.0442,34.0638,3065.0
2018-09-17 12:15:00,34.69,34.69,34.66,34.66,3862.0,34.054,34.054,34.0246,34.0246,3862.0
2018-09-17 12:20:00,34.67,34.72,34.66,34.71,6714.0,34.0344,34.0835,34.0246,34.0736,6714.0
2018-09-17 12:25:00,34.71,34.72,34.7,34.7,2993.0,34.0736,34.0835,34.0638,34.0638,2993.0
2018-09-17 12:30:00,34.7,34.71,34.66,34.69,4479.0,34.0638,34.0736,34.0246,34.054,4479.0
2018-09-17 12:35:00,34.69,34.72,34.69,34.72,2099.0,34.054,34.0835,34.054,34.0835,2099.0
2018-09-17 12:40:00,34.72,34.72,34.71,34.71,1400.0,34.0835,34.0835,34.0736,34.0736,1400.0
2018-09-17 12:45:00,34.72,34.72,34.71,34.71,1846.0,34.0835,34.0835,34.0736,34.0736,1846.0
2018-09-17 12:50:00,34.72,34.78,34.71,34.72,30058.0,34.0835,34.1424,34.0736,34.0835,30058.0
2018-09-17 12:55:00,34.72,34.73,34.7,34.72,8798.0,34.0835,34.0933,34.0638,34.0835,8798.0
2018-09-17 13:00:00,34.71,34.72,34.69,34.7,2718.0,34.0736,34.0835,34.054,34.0638,2718.0
2018-09-17 13:05:00,34.7,34.71,34.68,34.7,4343.0,34.0638,34.0736,34.0442,34.0638,4343.0
2018-09-17 13:10:00,34.7,34.7,34.68,34.68,3100.0,34.0638,34.0638,34.0442,34.0442,3100.0
2018-09-17 13:15:00,34.68,34.69,34.67,34.68,1700.0,34.0442,34.054,34.0344,34.0442,1700.0
2018-09-17 13:20:00,34.69,34.7,34.68,34.7,4401.0,34.054,34.0638,34.0442,34.0638,4401.0
2018-09-17 13:25:00,34.7,34.72,34.7,34.7,4796.0,34.0638,34.0835,34.0638,34.0638,4796.0
2018-09-17 13:30:00,34.7,34.7,34.67,34.68,3196.0,34.0638,34.0638,34.0344,34.0442,3196.0
2018-09-17 13:35:00,34.69,34.69,34.67,34.68,3771.0,34.054,34.054,34.0344,34.0442,3771.0
2018-09-17 13:40:00,34.67,34.68,34.59,34.63,15152.0,34.0344,34.0442,33.9558,33.9951,15152.0
2018-09-17 13:45:00,34.63,34.7,34.63,34.69,34853.0,33.9951,34.0638,33.9951,34.054,34853.0
2018-09-17 13:50:00,34.7,34.73,34.68,34.73,38214.0,34.0638,34.0933,34.0442,34.0933,38214.0
2018-09-17 13:55:00,34.72,34.73,34.72,34.73,2935.0,34.0835,34.0933,34.0835,34.0933,2935.0
2018-09-17 14:00:00,34.73,34.78,34.72,34.78,5617.0,34.0933,34.1424,34.0835,34.1424,5617.0
2018-09-17 14:05:00,34.77,34.78,34.75,34.78,10182.0,34.1325,34.1424,34.1129,34.1424,10182.0
2018-09-17 14:10:00,34.78,34.85,34.78,34.84,53025.0,34.1424,34.2111,34.1424,34.2013,53025.0
2018-09-17 14:15:00,34.82,34.9,34.81,34.9,23858.0,34.1816,34.2602,34.1718,34.2602,23858.0
2018-09-17 14:20:00,34.9,34.95,34.9,34.91,59142.0,34.2602,34.3092,34.2602,34.27,59142.0
2018-09-17 14:25:00,34.92,34.93,34.89,34.89,6327.0,34.2798,34.2896,34.2503,34.2503,6327.0
2018-09-17 14:30:00,34.88,34.88,34.87,34.88,3388.0,34.2405,34.2405,34.2307,34.2405,3388.0
2018-09-17 14:35:00,34.88,34.88,34.84,34.86,21212.0,34.2405,34.2405,34.2013,34.2209,21212.0
2018-09-17 14:40:00,34.85,34.86,34.69,34.7,83681.0,34.2111,34.2209,34.054,34.0638,83681.0
2018-09-17 14:45:00,34.7,34.7,34.67,34.67,8251.0,34.0638,34.0638,34.0344,34.0344,8251.0
2018-09-17 14:50:00,34.67,34.7,34.64,34.64,7457.0,34.0344,34.0638,34.0049,34.0049,7457.0
2018-09-17 14:55:00,34.64,34.66,34.59,34.66,34527.0,34.0049,34.0246,33.9558,34.0246,34527.0
2018-09-17 15:00:00,34.68,34.76,34.68,34.76,14246.0,34.0442,34.1227,34.0442,34.1227,14246.0
2018-09-17 15:05:00,34.76,34.77,34.75,34.75,10350.0,34.1227,34.1325,34.1129,34.1129,10350.0
2018-09-17 15:10:00,34.75,34.76,34.75,34.75,8589.0,34.1129,34.1227,34.1129,34.1129,8589.0
2018-09-17 15:15:00,34.75,34.77,34.73,34.74,21394.0,34.1129,34.1325,34.0933,34.1031,21394.0
2018-09-17 15:20:00,34.75,34.76,34.71,34.71,17742.0,34.1129,34.1227,34.0736,34.0736,17742.0
2018-09-17 15:25:00,34.71,34.74,34.71,34.72,11794.0,34.0736,34.1031,34.0736,34.0835,11794.0
2018-09-17 15:30:00,34.72,34.77,34.71,34.76,16982.0,34.0835,34.1325,34.0736,34.1227,16982.0
2018-09-17 15:35:00,34.76,34.78,34.74,34.74,14725.0,34.1227,34.1424,34.1031,34.1031,14725.0
2018-09-17 15:40:00,34.75,34.78,34.73,34.77,24549.0,34.1129,34.1424,34.0933,34.1325,24549.0
2018-09-17 15:45:00,34.77,34.8,34.77,34.8,30240.0,34.1325,34.162,34.1325,34.162,30240.0
2018-09-17 15:50:00,34.79,34.82,34.78,34.82,63350.0,34.1522,34.1816,34.1424,34.1816,63350.0
2018-09-17 15:55:00,34.82,34.82,34.78,34.81,80706.0,34.1816,34.1816,34.1424,34.1718,80706.0
2018-09-18 09:30:00,34.82,35.0,34.82,34.98,19983.0,34.1816,34.3583,34.1816,34.3387,19983.0
2018-09-18 09:35:00,34.96,35.03,34.86,34.91,7014.0,34.3191,34.3878,34.2209,34.27,7014.0
2018-09-18 09:40:00,34.94,34.94,34.89,34.92,1300.0,34.2994,34.2994,34.2503,34.2798,1300.0
2018-09-18 09:45:00,34.95,34.95,34.86,34.87,3254.0,34.3092,34.3092,34.2209,34.2307,3254.0
2018-09-18 09:50:00,34.85,34.88,34.84,34.84,1126.0,34.2111,34.2405,34.2013,34.2013,1126.0
2018-09-18 09:55:00,34.84,34.86,34.71,34.71,6343.0,34.2013,34.2209,34.0736,34.0736,6343.0
2018-09-18 10:00:00,34.7,34.7,34.59,34.63,11903.0,34.0638,34.0638,33.9558,33.9951,11903.0
2018-09-18 10:05:00,34.64,34.66,34.61,34.65,2700.0,34.0049,34.0246,33.9755,34.0147,2700.0
2018-09-18 10:10:00,34.65,34.65,34.6,34.62,23073.0,34.0147,34.0147,33.9657,33.9853,23073.0
2018-09-18 10:15:00,34.62,34.62,34.57,34.59,28947.0,33.9853,33.9853,33.9362,33.9558,28947.0
2018-09-18 10:20:00,34.6,34.72,34.59,34.62,76923.0,33.9657,34.0835,33.9558,33.9853,76923.0
2018-09-18 10:25:00,34.62,34.62,34.58,34.59,11952.0,33.9853,33.9853,33.946,33.9558,11952.0
2018-09-18 10:30:00,34.58,34.62,34.55,34.59,10049.0,33.946,33.9853,33.9166,33.9558,10049.0
2018-09-18 10:35:00,34.58,34.6,34.54,34.55,8540.0,33.946,33.9657,33.9068,33.9166,8540.0
2018-09-18 10:40:00,34.53,34.53,34.44,34.46,16124.0,33.8969,33.8969,33.8086,33.8282,16124.0
2018-09-18 10:45:00,34.46,34.5,34.45,34.5,4778.0,33.8282,33.8675,33.8184,33.8675,4778.0
2018-09-18 10:50:00,34.49,34.49,34.43,34.43,1688.0,33.8577,33.8577,33.7988,33.7988,1688.0
2018-09-18 10:55:00,34.43,34.43,34.38,34.4,12759.0,33.7988,33.7988,33.7497,33.7693,12759.0
2018-09-18 11:00:00,34.4,34.43,34.33,34.34,16563.0,33.7693,33.7988,33.7006,33.7104,16563.0
2018-09-18 11:05:00,34.34,34.35,34.3,34.32,19099.0,33.7104,33.7202,33.6712,33.6908,19099.0
2018-09-18 11:10:00,34.32,34.32,34.29,34.31,18020.0,33.6908,33.6908,33.6613,33.681,18020.0
2018-09-18 11:15:00,34.3,34.31,34.26,34.28,15834.0,33.6712,33.681,33.6319,33.6515,15834.0
2018-09-18 11:20:00,34.28,34.28,34.23,34.27,13701.0,33.6515,33.6515,33.6024,33.6417,13701.0
2018-09-18 11:25:00,34.27,34.28,34.22,34.28,9526.0,33.6417,33.6515,33.5926,33.6515,9526.0
2018-09-18 11:30:00,34.28,34.32,34.27,34.28,6349.0,33.6515,33.6908,33.6417,33.6515,6349.0
2018-09-18 11:35:00,34.27,34.3,34.23,34.3,5453.0,33.6417,33.6712,33.6024,33.6712,5453.0
2018-09-18 11:40:00,34.29,34.31,34.28,34.31,8173.0,33.6613,33.681,33.6515,33.681,8173.0
2018-09-18 11:45:00,34.32,34.35,34.3,34.35,10827.0,33.6908,33.7202,33.6712,33.7202,10827.0
2018-09-18 11:50:00,34.36,34.37,34.3,34.3,28510.0,33.7301,33.7399,33.6712,33.6712,28510.0
2018-09-18 11:55:00,34.31,34.34,34.3,34.34,6653.0,33.681,33.7104,33.6712,33.7104,6653.0
2018-09-18 12:00:00,34.34,34.36,34.33,34.35,7008.0,33.7104,33.7301,33.7006,33.7202,7008.0
2018-09-18 12:05:00,34.35,34.38,34.34,34.35,3730.0,33.7202,33.7497,33.7104,33.7202,3730.0
2018-09-18 12:10:00,34.34,34.36,34.34,34.36,3034.0,33.7104,33.7301,33.7104,33.7301,3034.0
2018-09-18 12:15:00,34.36,34.38,34.35,34.35,1954.0,33.7301,33.7497,33.7202,33.7202,1954.0
2018-09-18 12:20:00,34.35,34.35,34.32,34.32,2018.0,33.7202,33.7202,33.6908,33.6908,2018.0
2018-09-18 12:25:00,34.31,34.31,34.26,34.27,21475.0,33.681,33.681,33.6319,33.6417,21475.0
2018-09-18 12:30:00,34.28,34.33,34.28,34.32,3700.0,33.6515,33.7006,33.6515,33.6908,3700.0
2018-09-18 12:35:00,34.32,34.34,34.31,34.34,2428.0,33.6908,33.7104,33.681,33.7104,2428.0
2018-09-18 12:40:00,34.34,34.36,34.34,34.35,2600.0,33.7104,33.7301,33.7104,33.7202,2600.0
2018-09-18 12:45:00,34.34,34.34,34.31,34.33,4657.0,33.7104,33.7104,33.681,33.7006,4657.0
2018-09-18 12:50:00,34.33,34.34,34.32,34.34,1620.0,33.7006,33.7104,33.6908,33.7104,1620.0
2018-09-18 12:55:00,34.34,34.34,34.32,34.33,1744.0,33.7104,33.7104,33.6908,33.7006,1744.0
2018-09-18 13:00:00,34.33,34.37,34.33,34.37,4684.0,33.7006,33.7399,33.7006,33.7399,4684.0
2018-09-18 13:05:00,34.38,34.38,34.36,34.38,2629.0,33.7497,33.7497,33.7301,33.7497,2629.0
2018-09-18 13:10:00,34.38,34.39,34.37,34.38,1780.0,33.7497,33.7595,33.7399,33.7497,1780.0
2018-09-18 13:15:00,34.38,34.41,34.38,34.4,5297.0,33.7497,33.7791,33.7497,33.7693,5297.0
2018-09-18 13:20:00,34.4,34.4,34.38,34.39,1307.0,33.7693,33.7693,33.7497,33.7595,1307.0
2018-09-18 13:25:00,34.37,34.38,34.35,34.35,1800.0,33.7399,33.7497,33.7202,33.7202,1800.0
2018-09-18 13:30:00,34.36,34.37,34.36,34.36,1700.0,33.7301,33.7399,33.7301,33.7301,1700.0
2018-09-18 13:35:00,34.37,34.38,34.36,34.37,2700.0,33.7399,33.7497,33.7301,33.7399,2700.0
2018-09-18 13:40:00,34.38,34.39,34.37,34.39,2157.0,33.7497,33.7595,33.7399,33.7595,2157.0
2018-09-18 13:45:00,34.39,34.41,34.39,34.41,3700.0,33.7595,33.7791,33.7595,33.7791,3700.0
2018-09-18 13:50:00,34.41,34.42,34.39,34.39,2338.0,33.7791,33.789,33.7595,33.7595,2338.0
2018-09-18 13:55:00,34.39,34.41,34.39,34.39,1800.0,33.7595,33.7791,33.7595,33.7595,1800.0
2018-09-18 14:00:00,34.38,34.43,34.38,34.43,5685.0,33.7497,33.7988,33.7497,33.7988,5685.0
2018-09-18 14:05:00,34.43,34.46,34.42,34.43,3300.0,33.7988,33.8282,33.789,33.7988,3300.0
2018-09-18 14:10:00,34.43,34.44,34.43,34.44,3927.0,33.7988,33.8086,33.7988,33.8086,3927.0
2018-09-18 14:15:00,34.45,34.46,34.43,34.43,4601.0,33.8184,33.8282,33.7988,33.7988,4601.0
2018-09-18 14:20:00,34.43,34.45,34.42,34.44,27325.0,33.7988,33.8184,33.789,33.8086,27325.0
2018-09-18 14:25:00,34.43,34.44,34.4,34.41,5952.0,33.7988,33.8086,33.7693,33.7791,5952.0
2018-09-18 14:30:00,34.41,34.42,34.39,34.4,7329.0,33.7791,33.789,33.7595,33.7693,7329.0
2018-09-18 14:35:00,34.4,34.44,34.39,34.43,16518.0,33.7693,33.8086,33.7595,33.7988,16518.0
2018-09-18 14:40:00,34.44,34.44,34.41,34.42,4635.0,33.8086,33.8086,33.7791,33.789,4635.0
2018-09-18 14:45:00,34.42,34.43,34.4,34.42,5478.0,33.789,33.7988,33.7693,33.789,5478.0
2018-09-18 14:50:00,34.42,34.42,34.41,34.41,2050.0,33.789,33.789,33.7791,33.7791,2050.0
2018-09-18 14:55:00,34.4,34.41,34.39,34.4,7105.0,33.7693,33.7791,33.7595,33.7693,7105.0
2018-09-18 15:00:00,34.39,34.41,34.39,34.41,12660.0,33.7595,33.7791,33.7595,33.7791,12660.0
2018-09-18 15:05:00,34.41,34.41,34.4,34.41,2400.0,33.7791,33.7791,33.7693,33.7791,2400.0
2018-09-18 15:10:00,34.4,34.42,34.4,34.42,10502.0,33.7693,33.789,33.7693,33.789,10502.0
2018-09-18 15:15:00,34.41,34.41,34.37,34.37,14482.0,33.7791,33.7791,33.7399,33.7399,14482.0
2018-09-18 15:20:00,34.38,34.38,34.36,34.38,6128.0,33.7497,33.7497,33.7301,33.7497,6128.0
2018-09-18 15:25:00,34.37,34.38,34.35,34.36,9000.0,33.7399,33.7497,33.7202,33.7301,9000.0
2018-09-18 15:30:00,34.36,34.39,34.36,34.37,15601.0,33.7301,33.7595,33.7301,33.7399,15601.0
2018-09-18 15:35:00,34.37,34.38,34.37,34.38,5924.0,33.7399,33.7497,33.7399,33.7497,5924.0
2018-09-18 15:40:00,34.38,34.41,34.37,34.38,17922.0,33.7497,33.7791,33.7399,33.7497,17922.0
2018-09-18 15:45:00,34.37,34.37,34.3,34.31,37578.0,33.7399,33.7399,33.6712,33.681,37578.0
2018-09-18 15:50:00,34.31,34.31,34.24,34.25,51498.0,33.681,33.681,33.6123,33.6221,51498.0
2018-09-18 15:55:00,34.25,34.26,34.23,34.26,111429.0,33.6221,33.6319,33.6024,33.6319,111429.0
2018-09-19 09:30:00,34.28,34.4,34.28,34.36,18708.0,33.6515,33.7693,33.6515,33.7301,18708.0
2018-09-19 09:35:00,34.37,34.45,34.36,34.43,1500.0,33.7399,33.8184,33.7301,33.7988,1500.0
2018-09-19 09:40:00,34.43,34.45,34.39,34.41,15795.0,33.7988,33.8184,33.7595,33.7791,15795.0
2018-09-19 09:45:00,34.41,34.44,34.32,34.35,6146.0,33.7791,33.8086,33.6908,33.7202,6146.0
2018-09-19 09:50:00,34.36,34.4,34.34,34.4,6980.0,33.7301,33.7693,33.7104,33.7693,6980.0
2018-09-19 09:55:00,34.41,34.44,34.36,34.37,6377.0,33.7791,33.8086,33.7301,33.7399,6377.0
2018-09-19 10:00:00,34.37,34.39,34.36,34.38,5407.0,33.7399,33.7595,33.7301,33.7497,5407.0
2018-09-19 10:05:00,34.38,34.38,34.32,34.35,7642.0,33.7497,33.7497,33.6908,33.7202,7642.0
2018-09-19 10:10:00,34.35,34.37,34.35,34.37,5113.0,33.7202,33.7399,33.7202,33.7399,5113.0
2018-09-19 10:15:00,34.36,34.38,34.33,34.34,10359.0,33.7301,33.7497,33.7006,33.7104,10359.0
2018-09-19 10:20:00,34.34,34.34,34.27,34.31,6966.0,33.7104,33.7104,33.6417,33.681,6966.0
2018-09-19 10:25:00,34.31,34.32,34.26,34.28,10959.0,33.681,33.6908,33.6319,33.6515,10959.0
2018-09-19 10:30:00,34.3,34.32,34.28,34.28,7215.0,33.6712,33.6908,33.6515,33.6515,7215.0
2018-09-19 10:35:00,34.28,34.28,34.23,34.26,4450.0,33.6515,33.6515,33.6024,33.6319,4450.0
2018-09-19 10:40:00,34.25,34.25,34.22,34.25,6509.0,33.6221,33.6221,33.5926,33.6221,6509.0
2018-09-19 10:45:00,34.26,34.3,34.26,34.29,6519.0,33.6319,33.6712,33.6319,33.6613,6519.0
2018-09-19 10:50:00,34.28,34.31,34.27,34.31,3649.0,33.6515,33.681,33.6417,33.681,3649.0
2018-09-19 10:55:00,34.31,34.37,34.31,34.37,19985.0,33.681,33.7399,33.681,33.7399,19985.0
2018-09-19 11:00:00,34.38,34.39,34.35,34.36,7109.0,33.7497,33.7595,33.7202,33.7301,7109.0
2018-09-19 11:05:00,34.37,34.39,34.35,34.39,7329.0,33.7399,33.7595,33.7202,33.7595,7329.0
2018-09-19 11:10:00,34.39,34.4,34.37,34.37,4374.0,33.7595,33.7693,33.7399,33.7399,4374.0
2018-09-19 11:15:00,34.37,34.39,34.35,34.38,8646.0,33.7399,33.7595,33.7202,33.7497,8646.0
2018-09-19 11:20:00,34.37,34.38,34.29,34.3,5150.0,33.7399,33.7497,33.6613,33.6712,5150.0
2018-09-19 11:25:00,34.31,34.34,34.27,34.29,17598.0,33.681,33.7104,33.6417,33.6613,17598.0
2018-09-19 11:30:00,34.29,34.33,34.28,34.33,9751.0,33.6613,33.7006,33.6515,33.7006,9751.0
2018-09-19 11:35:00,34.33,34.37,34.33,34.36,17138.0,33.7006,33.7399,33.7006,33.7301,17138.0
2018-09-19 11:40:00,34.36,34.36,34.34,34.35,2134.0,33.7301,33.7301,33.7104,33.7202,2134.0
2018-09-19 11:45:00,34.36,34.36,34.34,34.35,4820.0,33.7301,33.7301,33.7104,33.7202,4820.0
2018-09-19 11:50:00,34.35,34.38,34.34,34.34,14159.0,33.7202,33.7497,33.7104,33.7104,14159.0
2018-09-19 11:55:00,34.35,34.37,34.35,34.37,6237.0,33.7202,33.7399,33.7202,33.7399,6237.0
2018-09-19 12:00:00,34.37,34.37,34.34,34.34,48589.0,33.7399,33.7399,33.7104,33.7104,48589.0
2018-09-19 12:05:00,34.33,34.34,34.27,34.29,17907.0,33.7006,33.7104,33.6417,33.6613,17907.0
2018-09-19 12:10:00,34.29,34.3,34.24,34.25,36003.0,33.6613,33.6712,33.6123,33.6221,36003.0
2018-09-19 12:15:00,34.26,34.26,34.18,34.19,32986.0,33.6319,33.6319,33.5534,33.5632,32986.0
2018-09-19 12:20:00,34.18,34.26,34.18,34.21,60242.0,33.5534,33.6319,33.5534,33.5828,60242.0
2018-09-19 12:25:00,34.22,34.23,34.19,34.22,25298.0,33.5926,33.6024,33.5632,33.5926,25298.0
2018-09-19 12:30:00,34.22,34.29,34.21,34.27,20629.0,33.5926,33.6613,33.5828,33.6417,20629.0
2018-09-19 12:35:00,34.27,34.27,34.25,34.25,14760.0,33.6417,33.6417,33.6221,33.6221,14760.0
2018-09-19 12:40:00,34.23,34.23,34.2,34.22,16901.0,33.6024,33.6024,33.573,33.5926,16901.0
2018-09-19 12:45:00,34.22,34.22,34.21,34.22,1400.0,33.5926,33.5926,33.5828,33.5926,1400.0
2018-09-19 12:50:00,34.22,34.23,34.2,34.23,13307.0,33.5926,33.6024,33.573,33.6024,13307.0
2018-09-19 12:55:00,34.24,34.3,34.23,34.3,29554.0,33.6123,33.6712,33.6024,33.6712,29554.0
2018-09-19 13:00:00,34.3,34.33,34.29,34.33,6582.0,33.6712,33.7006,33.6613,33.7006,6582.0
2018-09-19 13:05:00,34.33,34.35,34.33,34.34,5641.0,33.7006,33.7202,33.7006,33.7104,5641.0
2018-09-19 13:10:00,34.34,34.37,34.34,34.34,10999.0,33.7104,33.7399,33.7104,33.7104,10999.0
2018-09-19 13:15:00,34.35,34.36,34.32,34.32,11558.0,33.7202,33.7301,33.6908,33.6908,11558.0
2018-09-19 13:20:00,34.31,34.32,34.29,34.29,7796.0,33.681,33.6908,33.6613,33.6613,7796.0
2018-09-19 13:25:00,34.29,34.29,34.28,34.28,1917.0,33.6613,33.6613,33.6515,33.6515,1917.0
2018-09-19 13:30:00,34.28,34.28,34.26,34.27,5078.0,33.6515,33.6515,33.6319,33.6417,5078.0
2018-09-19 13:35:00,34.27,34.3,34.26,34.3,2801.0,33.6417,33.6712,33.6319,33.6712,2801.0
2018-09-19 13:40:00,34.3,34.3,34.28,34.29,4049.0,33.6712,33.6712,33.6515,33.6613,4049.0
2018-09-19 13:45:00,34.29,34.29,34.27,34.29,6604.0,33.6613,33.6613,33.6417,33.6613,6604.0
2018-09-19 13:50:00,34.3,34.31,34.29,34.3,3000.0,33.6712,33.681,33.6613,33.6712,3000.0
2018-09-19 13:55:00,34.29,34.32,34.29,34.31,8423.0,33.6613,33.6908,33.6613,33.681,8423.0
2018-09-19 14:00:00,34.3,34.32,34.3,34.31,3306.0,33.6712,33.6908,33.6712,33.681,3306.0
2018-09-19 14:05:00,34.32,34.4,34.32,34.4,7085.0,33.6908,33.7693,33.6908,33.7693,7085.0
2018-09-19 14:10:00,34.41,34.43,34.4,34.41,8102.0,33.7791,33.7988,33.7693,33.7791,8102.0
2018-09-19 14:15:00,34.41,34.43,34.41,34.42,3996.0,33.7791,33.7988,33.7791,33.789,3996.0
2018-09-19 14:20:00,34.43,34.43,34.41,34.41,4228.0,33.7988,33.7988,33.7791,33.7791,4228.0
2018-09-19 14:25:00,34.42,34.43,34.4,34.41,2511.0,33.789,33.7988,33.7693,33.7791,2511.0
2018-09-19 14:30:00,34.41,34.41,34.39,34.4,3232.0,33.7791,33.7791,33.7595,33.7693,3232.0
2018-09-19 14:35:00,34.4,34.4,34.39,34.4,2500.0,33.7693,33.7693,33.7595,33.7693,2500.0
2018-09-19 14:40:00,34.4,34.4,34.38,34.39,3829.0,33.7693,33.7693,33.7497,33.7595,3829.0
2018-09-19 14:45:00,34.39,34.4,34.39,34.39,3886.0,33.7595,33.7693,33.7595,33.7595,3886.0
2018-09-19 14:50:00,34.38,34.39,34.38,34.38,4156.0,33.7497,33.7595,33.7497,33.7497,4156.0
2018-09-19 14:55:00,34.39,34.39,34.36,34.38,7669.0,33.7595,33.7595,33.7301,33.7497,7669.0
2018-09-19 15:00:00,34.38,34.41,34.38,34.39,5383.0,33.7497,33.7791,33.7497,33.7595,5383.0
2018-09-19 15:05:00,34.38,34.39,34.37,34.38,4932.0,33.7497,33.7595,33.7399,33.7497,4932.0
2018-09-19 15:10:00,34.38,34.4,34.38,34.39,5376.0,33.7497,33.7693,33.7497,33.7595,5376.0
2018-09-19 15:15:00,34.38,34.38,34.37,34.37,4420.0,33.7497,33.7497,33.7399,33.7399,4420.0
2018-09-19 15:20:00,34.38,34.39,34.37,34.38,12926.0,33.7497,33.7595,33.7399,33.7497,12926.0
2018-09-19 15:25:00,34.38,34.41,34.37,34.38,24728.0,33.7497,33.7791,33.7399,33.7497,24728.0
2018-09-19 15:30:00,34.38,34.42,34.37,34.42,6918.0,33.7497,33.789,33.7399,33.789,6918.0
2018-09-19 15:35:00,34.43,34.46,34.43,34.46,14284.0,33.7988,33.8282,33.7988,33.8282,14284.0
2018-09-19 15:40:00,34.46,34.49,34.44,34.46,23542.0,33.8282,33.8577,33.8086,33.8282,23542.0
2018-09-19 15:45:00,34.47,34.48,34.45,34.47,22126.0,33.838,33.8479,33.8184,33.838,22126.0
2018-09-19 15:50:00,34.47,34.47,34.44,34.44,18975.0,33.838,33.838,33.8086,33.8086,18975.0
2018-09-19 15:55:00,34.44,34.5,34.44,34.5,63987.0,33.8086,33.8675,33.8086,33.8675,63987.0
2018-09-20 09:30:00,34.69,34.94,34.69,34.94,14419.0,34.054,34.2994,34.054,34.2994,14419.0
2018-09-20 09:35:00,34.96,34.96,34.8,34.86,3408.0,34.3191,34.3191,34.162,34.2209,3408.0
2018-09-20 09:40:00,34.88,34.89,34.73,34.73,8626.0,34.2405,34.2503,34.0933,34.0933,8626.0
2018-09-20 09:45:00,34.72,34.78,34.71,34.78,3521.0,34.0835,34.1424,34.0736,34.1424,3521.0
2018-09-20 09:50:00,34.77,34.77,34.74,34.74,2396.0,34.1325,34.1325,34.1031,34.1031,2396.0
2018-09-20 09:55:00,34.75,34.76,34.69,34.7,12700.0,34.1129,34.1227,34.054,34.0638,12700.0
2018-09-20 10:00:00,34.69,34.69,34.63,34.63,5518.0,34.054,34.054,33.9951,33.9951,5518.0
2018-09-20 10:05:00,34.64,34.65,34.59,34.59,14672.0,34.0049,34.0147,33.9558,33.9558,14672.0
2018-09-20 10:10:00,34.58,34.66,34.56,34.62,5970.0,33.946,34.0246,33.9264,33.9853,5970.0
2018-09-20 10:15:00,34.63,34.7,34.63,34.7,5216.0,33.9951,34.0638,33.9951,34.0638,5216.0
2018-09-20 10:20:00,34.7,34.72,34.66,34.68,5500.0,34.0638,34.0835,34.0246,34.0442,5500.0
2018-09-20 10:25:00,34.7,34.72,34.67,34.67,5955.0,34.0638,34.0835,34.0344,34.0344,5955.0
2018-09-20 10:30:00,34.69,34.69,34.65,34.67,2902.0,34.054,34.054,34.0147,34.0344,2902.0
2018-09-20 10:35:00,34.7,34.72,34.69,34.69,6566.0,34.0638,34.0835,34.054,34.054,6566.0
2018-09-20 10:40:00,34.69,34.77,34.69,34.77,9569.0,34.054,34.1325,34.054,34.1325,9569.0
2018-09-20 10:45:00,34.77,34.78,34.72,34.75,7247.0,34.1325,34.1424,34.0835,34.1129,7247.0
2018-09-20 10:50:00,34.75,34.77,34.68,34.68,5566.0,34.1129,34.1325,34.0442,34.0442,5566.0
2018-09-20 10:55:00,34.69,34.72,34.69,34.72,5461.0,34.054,34.0835,34.054,34.0835,5461.0
2018-09-20 11:00:00,34.74,34.79,34.71,34.71,6511.0,34.1031,34.1522,34.0736,34.0736,6511.0
2018-09-20 11:05:00,34.72,34.72,34.67,34.7,6666.0,34.0835,34.0835,34.0344,34.0638,6666.0
2018-09-20 11:10:00,34.7,34.71,34.67,34.7,5819.0,34.0638,34.0736,34.0344,34.0638,5819.0
2018-09-20 11:15:00,34.69,34.7,34.67,34.69,5456.0,34.054,34.0638,34.0344,34.054,5456.0
2018-09-20 11:20:00,34.68,34.7,34.65,34.7,6407.0,34.0442,34.0638,34.0147,34.0638,6407.0
2018-09-20 11:25:00,34.69,34.72,34.66,34.72,5733.0,34.054,34.0835,34.0246,34.0835,5733.0
2018-09-20 11:30:00,34.72,34.73,34.66,34.66,9716.0,34.0835,34.0933,34.0246,34.0246,9716.0
2018-09-20 11:35:00,34.63,34.65,34.62,34.62,6022.0,33.9951,34.0147,33.9853,33.9853,6022.0
2018-09-20 11:40:00,34.62,34.63,34.58,34.63,6118.0,33.9853,33.9951,33.946,33.9951,6118.0
2018-09-20 11:45:00,34.63,34.67,34.62,34.63,3901.0,33.9951,34.0344,33.9853,33.9951,3901.0
2018-09-20 11:50:00,34.65,34.71,34.64,34.7,2600.0,34.0147,34.0736,34.0049,34.0638,2600.0
2018-09-20 11:55:00,34.71,34.74,34.71,34.74,9003.0,34.0736,34.1031,34.0736,34.1031,9003.0
2018-09-20 12:00:00,34.74,34.75,34.71,34.74,9192.0,34.1031,34.1129,34.0736,34.1031,9192.0
2018-09-20 12:05:00,34.75,34.77,34.71,34.71,11651.0,34.1129,34.1325,34.0736,34.0736,11651.0
2018-09-20 12:10:00,34.72,34.75,34.72,34.73,11331.0,34.0835,34.1129,34.0835,34.0933,11331.0
2018-09-20 12:15:00,34.73,34.73,34.71,34.72,11400.0,34.0933,34.0933,34.0736,34.0835,11400.0
2018-09-20 12:20:00,34.72,34.73,34.71,34.73,14858.0,34.0835,34.0933,34.0736,34.0933,14858.0
2018-09-20 12:25:00,34.72,34.73,34.71,34.72,6901.0,34.0835,34.0933,34.0736,34.0835,6901.0
2018-09-20 12:30:00,34.72,34.73,34.71,34.72,4300.0,34.0835,34.0933,34.0736,34.0835,4300.0
2018-09-20 12:35:00,34.72,34.79,34.72,34.79,12341.0,34.0835,34.1522,34.0835,34.1522,12341.0
2018-09-20 12:40:00,34.8,34.84,34.79,34.81,17612.0,34.162,34.2013,34.1522,34.1718,17612.0
2018-09-20 12:45:00,34.81,34.87,34.81,34.83,11059.0,34.1718,34.2307,34.1718,34.1914,11059.0
2018-09-20 12:50:00,34.84,34.9,34.83,34.9,13050.0,34.2013,34.2602,34.1914,34.2602,13050.0
2018-09-20 12:55:00,34.91,34.91,34.86,34.88,11192.0,34.27,34.27,34.2209,34.2405,11192.0
2018-09-20 13:00:00,34.88,34.94,34.87,34.9,6193.0,34.2405,34.2994,34.2307,34.2602,6193.0
2018-09-20 13:05:00,34.91,34.92,34.88,34.89,14808.0,34.27,34.2798,34.2405,34.2503,14808.0
2018-09-20 13:10:00,34.88,34.9,34.87,34.88,4310.0,34.2405,34.2602,34.2307,34.2405,4310.0
2018-09-20 13:15:00,34.87,34.87,34.85,34.87,3317.0,34.2307,34.2307,34.2111,34.2307,3317.0
2018-09-20 13:20:00,34.87,34.87,34.86,34.87,2726.0,34.2307,34.2307,34.2209,34.2307,2726.0
2018-09-20 13:25:00,34.87,34.88,34.83,34.85,6010.0,34.2307,34.2405,34.1914,34.2111,6010.0
2018-09-20 13:30:00,34.84,34.86,34.84,34.86,7159.0,34.2013,34.2209,34.2013,34.2209,7159.0
2018-09-20 13:35:00,34.85,34.86,34.84,34.84,6306.0,34.2111,34.2209,34.2013,34.2013,6306.0
2018-09-20 13:40:00,34.84,34.87,34.84,34.85,6357.0,34.2013,34.2307,34.2013,34.2111,6357.0
2018-09-20 13:45:00,34.85,34.9,34.85,34.9,3900.0,34.2111,34.2602,34.2111,34.2602,3900.0
2018-09-20 13:50:00,34.91,34.91,34.87,34.9,12744.0,34.27,34.27,34.2307,34.2602,12744.0
2018-09-20 13:55:00,34.89,34.9,34.85,34.86,6411.0,34.2503,34.2602,34.2111,34.2209,6411.0
2018-09-20 14:00:00,34.86,34.89,34.85,34.89,9159.0,34.2209,34.2503,34.2111,34.2503,9159.0
2018-09-20 14:05:00,34.9,34.9,34.88,34.9,8312.0,34.2602,34.2602,34.2405,34.2602,8312.0
2018-09-20 14:10:00,34.9,34.93,34.9,34.93,7645.0,34.2602,34.2896,34.2602,34.2896,7645.0
2018-09-20 14:15:00,34.92,34.93,34.9,34.91,8950.0,34.2798,34.2896,34.2602,34.27,8950.0
2018-09-20 14:20:00,34.91,34.92,34.86,34.86,9408.0,34.27,34.2798,34.2209,34.2209,9408.0
2018-09-20 14:25:00,34.86,34.88,34.85,34.86,10447.0,34.2209,34.2405,34.2111,34.2209,10447.0
2018-09-20 14:30:00,34.86,34.86,34.84,34.86,9212.0,34.2209,34.2209,34.2013,34.2209,9212.0
2018-09-20 14:35:00,34.86,34.89,34.85,34.87,9607.0,34.2209,34.2503,34.2111,34.2307,9607.0
2018-09-20 14:40:00,34.87,34.88,34.82,34.85,17556.0,34.2307,34.2405,34.1816,34.2111,17556.0
2018-09-20 14:45:00,34.86,34.86,34.84,34.86,8007.0,34.2209,34.2209,34.2013,34.2209,8007.0
2018-09-20 14:50:00,34.86,34.86,34.82,34.82,10128.0,34.2209,34.2209,34.1816,34.1816,10128.0
2018-09-20 14:55:00,34.82,34.83,34.81,34.83,7267.0,34.1816,34.1914,34.1718,34.1914,7267.0
2018-09-20 15:00:00,34.83,34.83,34.74,34.75,23383.0,34.1914,34.1914,34.1031,34.1129,23383.0
2018-09-20 15:05:00,34.75,34.79,34.75,34.79,10001.0,34.1129,34.1522,34.1129,34.1522,10001.0
2018-09-20 15:10:00,34.78,34.83,34.78,34.81,7485.0,34.1424,34.1914,34.1424,34.1718,7485.0
2018-09-20 15:15:00,34.81,34.85,34.81,34.84,8801.0,34.1718,34.2111,34.1718,34.2013,8801.0
2018-09-20 15:20:00,34.84,34.85,34.81,34.81,10287.0,34.2013,34.2111,34.1718,34.1718,10287.0
2018-09-20 15:25:00,34.8,34.82,34.8,34.82,8908.0,34.162,34.1816,34.162,34.1816,8908.0
2018-09-20 15:30:00,34.81,34.81,34.78,34.78,15898.0,34.1718,34.1718,34.1424,34.1424,15898.0
2018-09-20 15:35:00,34.79,34.79,34.75,34.76,20236.0,34.1522,34.1522,34.1129,34.1227,20236.0
2018-09-20 15:40:00,34.76,34.77,34.68,34.68,25623.0,34.1227,34.1325,34.0442,34.0442,25623.0
2018-09-20 15:45:00,34.68,34.68,34.64,34.66,50785.0,34.0442,34.0442,34.0049,34.0246,50785.0
2018-09-20 15:50:00,34.66,34.68,34.64,34.68,58100.0,34.0246,34.0442,34.0049,34.0442,58100.0
2018-09-20 15:55:00,34.68,34.69,34.66,34.68,135929.0,34.0442,34.054,34.0246,34.0442,135929.0
2018-09-21 09:30:00,34.8,34.8,34.73,34.8,188722.0,34.162,34.162,34.0933,34.162,188722.0
2018-09-21 09:35:00,34.79,34.91,34.79,34.87,10986.0,34.1522,34.27,34.1522,34.2307,10986.0
2018-09-21 09:40:00,34.89,34.91,34.79,34.8,4087.0,34.2503,34.27,34.1522,34.162,4087.0
2018-09-21 09:45:00,34.78,34.81,34.62,34.66,47386.0,34.1424,34.1718,33.9853,34.0246,47386.0
2018-09-21 09:50:00,34.66,34.73,34.63,34.7,3856.0,34.0246,34.0933,33.9951,34.0638,3856.0
2018-09-21 09:55:00,34.7,34.7,34.6,34.65,4103.0,34.0638,34.0638,33.9657,34.0147,4103.0
2018-09-21 10:00:00,34.63,34.67,34.59,34.61,15840.0,33.9951,34.0344,33.9558,33.9755,15840.0
2018-09-21 10:05:00,34.6,34.63,34.56,34.56,4806.0,33.9657,33.9951,33.9264,33.9264,4806.0
2018-09-21 10:10:00,34.56,34.56,34.5,34.52,4990.0,33.9264,33.9264,33.8675,33.8871,4990.0
2018-09-21 10:15:00,34.53,34.54,34.52,34.53,4118.0,33.8969,33.9068,33.8871,33.8969,4118.0
2018-09-21 10:20:00,34.54,34.54,34.48,34.5,8877.0,33.9068,33.9068,33.8479,33.8675,8877.0
2018-09-21 10:25:00,34.49,34.51,34.45,34.45,2827.0,33.8577,33.8773,33.8184,33.8184,2827.0
2018-09-21 10:30:00,34.46,34.47,34.46,34.46,3727.0,33.8282,33.838,33.8282,33.8282,3727.0
2018-09-21 10:35:00,34.45,34.49,34.41,34.41,72760.0,33.8184,33.8577,33.7791,33.7791,72760.0
2018-09-21 10:40:00,34.42,34.43,34.42,34.42,7066.0,33.789,33.7988,33.789,33.789,7066.0
2018-09-21 10:45:00,34.42,34.42,34.34,34.34,10332.0,33.789,33.789,33.7104,33.7104,10332.0
2018-09-21 10:50:00,34.35,34.36,34.29,34.32,23919.0,33.7202,33.7301,33.6613,33.6908,23919.0
2018-09-21 10:55:00,34.32,34.41,34.32,34.39,5338.0,33.6908,33.7791,33.6908,33.7595,5338.0
2018-09-21 11:00:00,34.4,34.4,34.38,34.4,4836.0,33.7693,33.7693,33.7497,33.7693,4836.0
2018-09-21 11:05:00,34.39,34.44,34.36,34.44,6469.0,33.7595,33.8086,33.7301,33.8086,6469.0
2018-09-21 11:10:00,34.44,34.45,34.39,34.39,8727.0,33.8086,33.8184,33.7595,33.7595,8727.0
2018-09-21 11:15:00,34.4,34.45,34.4,34.43,5835.0,33.7693,33.8184,33.7693,33.7988,5835.0
2018-09-21 11:20:00,34.42,34.44,34.4,34.43,4509.0,33.789,33.8086,33.7693,33.7988,4509.0
2018-09-21 11:25:00,34.45,34.52,34.45,34.51,3996.0,33.8184,33.8871,33.8184,33.8773,3996.0
2018-09-21 11:30:00,34.51,34.52,34.49,34.5,7940.0,33.8773,33.8871,33.8577,33.8675,7940.0
2018-09-21 11:35:00,34.49,34.49,34.49,34.49,1986.0,33.8577,33.8577,33.8577,33.8577,1986.0
2018-09-21 11:40:00,34.49,34.5,34.43,34.44,14554.0,33.8577,33.8675,33.7988,33.8086,14554.0
2018-09-21 11:45:00,34.43,34.48,34.43,34.48,5115.0,33.7988,33.8479,33.7988,33.8479,5115.0
2018-09-21 11:50:00,34.48,34.48,34.46,34.46,2878.0,33.8479,33.8479,33.8282,33.8282,2878.0
2018-09-21 11:55:00,34.45,34.49,34.44,34.48,8082.0,33.8184,33.8577,33.8086,33.8479,8082.0
2018-09-21 12:00:00,34.48,34.49,34.47,34.48,7650.0,33.8479,33.8577,33.838,33.8479,7650.0
2018-09-21 12:05:00,34.48,34.49,34.46,34.46,6229.0,33.8479,33.8577,33.8282,33.8282,6229.0
2018-09-21 12:10:00,34.47,34.47,34.42,34.42,9743.0,33.838,33.838,33.789,33.789,9743.0
2018-09-21 12:15:00,34.42,34.43,34.39,34.39,6100.0,33.789,33.7988,33.7595,33.7595,6100.0
2018-09-21 12:20:00,34.4,34.42,34.4,34.42,3312.0,33.7693,33.789,33.7693,33.789,3312.0
2018-09-21 12:25:00,34.42,34.43,34.42,34.42,3840.0,33.789,33.7988,33.789,33.789,3840.0
2018-09-21 12:30:00,34.41,34.41,34.39,34.39,2780.0,33.7791,33.7791,33.7595,33.7595,2780.0
2018-09-21 12:35:00,34.39,34.39,34.36,34.38,16555.0,33.7595,33.7595,33.7301,33.7497,16555.0
2018-09-21 12:40:00,34.37,34.39,34.37,34.38,4729.0,33.7399,33.7595,33.7399,33.7497,4729.0
2018-09-21 12:45:00,34.39,34.4,34.39,34.4,1300.0,33.7595,33.7693,33.7595,33.7693,1300.0
2018-09-21 12:50:00,34.4,34.42,34.4,34.41,4510.0,33.7693,33.789,33.7693,33.7791,4510.0
2018-09-21 12:55:00,34.41,34.41,34.4,34.41,4473.0,33.7791,33.7791,33.7693,33.7791,4473.0
2018-09-21 13:00:00,34.41,34.42,34.41,34.42,800.0,33.7791,33.789,33.7791,33.789,800.0
2018-09-21 13:05:00,34.42,34.42,34.37,34.37,16617.0,33.789,33.789,33.7399,33.7399,16617.0
2018-09-21 13:10:00,34.38,34.39,34.37,34.39,3511.0,33.7497,33.7595,33.7399,33.7595,3511.0
2018-09-21 13:15:00,34.4,34.41,34.39,34.41,2693.0,33.7693,33.7791,33.7595,33.7791,2693.0
2018-09-21 13:20:00,34.4,34.46,34.39,34.44,32749.0,33.7693,33.8282,33.7595,33.8086,32749.0
2018-09-21 13:25:00,34.44,34.46,34.43,34.43,10050.0,33.8086,33.8282,33.7988,33.7988,10050.0
2018-09-21 13:30:00,34.43,34.43,34.42,34.42,8145.0,33.7988,33.7988,33.789,33.789,8145.0
2018-09-21 13:35:00,34.43,34.43,34.4,34.41,12711.0,33.7988,33.7988,33.7693,33.7791,12711.0
2018-09-21 13:40:00,34.42,34.44,34.42,34.44,4350.0,33.789,33.8086,33.789,33.8086,4350.0
2018-09-21 13:45:00,34.44,34.44,34.39,34.4,7866.0,33.8086,33.8086,33.7595,33.7693,7866.0
2018-09-21 13:50:00,34.39,34.39,34.34,34.35,2964.0,33.7595,33.7595,33.7104,33.7202,2964.0
2018-09-21 13:55:00,34.35,34.36,34.32,34.33,6257.0,33.7202,33.7301,33.6908,33.7006,6257.0
2018-09-21 14:00:00,34.33,34.36,34.33,34.36,2983.0,33.7006,33.7301,33.7006,33.7301,2983.0
2018-09-21 14:05:00,34.37,34.38,34.36,34.36,9531.0,33.7399,33.7497,33.7301,33.7301,9531.0
2018-09-21 14:10:00,34.36,34.39,34.34,34.37,7357.0,33.7301,33.7595,33.7104,33.7399,7357.0
2018-09-21 14:15:00,34.37,34.38,34.36,34.38,4600.0,33.7399,33.7497,33.7301,33.7497,4600.0
2018-09-21 14:20:00,34.38,34.41,34.32,34.33,28459.0,33.7497,33.7791,33.6908,33.7006,28459.0
2018-09-21 14:25:00,34.33,34.34,34.32,34.32,17634.0,33.7006,33.7104,33.6908,33.6908,17634.0
2018-09-21 14:30:00,34.32,34.35,34.32,34.35,4717.0,33.6908,33.7202,33.6908,33.7202,4717.0
2018-09-21 14:35:00,34.36,34.38,34.35,34.35,8465.0,33.7301,33.7497,33.7202,33.7202,8465.0
2018-09-21 14:40:00,34.36,34.37,34.35,34.37,4091.0,33.7301,33.7399,33.7202,33.7399,4091.0
2018-09-21 14:45:00,34.37,34.37,34.35,34.36,7870.0,33.7399,33.7399,33.7202,33.7301,7870.0
2018-09-21 14:50:00,34.37,34.37,34.33,34.33,13244.0,33.7399,33.7399,33.7006,33.7006,13244.0
2018-09-21 14:55:00,34.33,34.34,34.32,34.32,8171.0,33.7006,33.7104,33.6908,33.6908,8171.0
2018-09-21 15:00:00,34.33,34.34,34.32,34.34,11676.0,33.7006,33.7104,33.6908,33.7104,11676.0
2018-09-21 15:05:00,34.34,34.39,34.34,34.39,10717.0,33.7104,33.7595,33.7104,33.7595,10717.0
2018-09-21 15:10:00,34.39,34.44,34.39,34.44,11576.0,33.7595,33.8086,33.7595,33.8086,11576.0
2018-09-21 15:15:00,34.44,34.46,34.44,34.45,12668.0,33.8086,33.8282,33.8086,33.8184,12668.0
2018-09-21 15:20:00,34.45,34.5,34.45,34.49,10275.0,33.8184,33.8675,33.8184,33.8577,10275.0
2018-09-21 15:25:00,34.49,34.51,34.48,34.5,11040.0,33.8577,33.8773,33.8479,33.8675,11040.0
2018-09-21 15:30:00,34.49,34.49,34.48,34.48,16441.0,33.8577,33.8577,33.8479,33.8479,16441.0
2018-09-21 15:35:00,34.48,34.49,34.45,34.48,38214.0,33.8479,33.8577,33.8184,33.8479,38214.0
2018-09-21 15:40:00,34.48,34.5,34.48,34.5,111097.0,33.8479,33.8675,33.8479,33.8675,111097.0
2018-09-21 15:45:00,34.5,34.54,34.46,34.47,115282.0,33.8675,33.9068,33.8282,33.838,115282.0
2018-09-21 15:50:00,34.47,34.5,34.46,34.48,54552.0,33.838,33.8675,33.8282,33.8479,54552.0
2018-09-21 15:55:00,34.48,34.49,34.42,34.48,187466.0,33.8479,33.8577,33.789,33.8479,187466.0
2018-09-24 09:30:00,34.38,34.42,34.31,34.41,8722.0,33.7497,33.789,33.681,33.7791,8722.0
2018-09-24 09:35:00,34.41,34.41,34.23,34.23,6500.0,33.7791,33.7791,33.6024,33.6024,6500.0
2018-09-24 09:40:00,34.23,34.29,34.16,34.17,10995.0,33.6024,33.6613,33.5337,33.5435,10995.0
2018-09-24 09:45:00,34.19,34.19,34.03,34.05,4256.0,33.5632,33.5632,33.4061,33.4257,4256.0
2018-09-24 09:50:00,34.05,34.08,34.02,34.04,9397.0,33.4257,33.4552,33.3963,33.4159,9397.0
2018-09-24 09:55:00,34.05,34.12,34.03,34.12,9015.0,33.4257,33.4945,33.4061,33.4945,9015.0
2018-09-24 10:00:00,34.11,34.14,34.08,34.14,13818.0,33.4846,33.5141,33.4552,33.5141,13818.0
2018-09-24 10:05:00,34.14,34.14,34.08,34.08,5185.0,33.5141,33.5141,33.4552,33.4552,5185.0
2018-09-24 10:10:00,34.07,34.16,34.04,34.16,13048.0,33.4454,33.5337,33.4159,33.5337,13048.0
2018-09-24 10:15:00,34.17,34.21,34.08,34.18,74006.0,33.5435,33.5828,33.4552,33.5534,74006.0
2018-09-24 10:20:00,34.18,34.3,34.15,34.27,14827.0,33.5534,33.6712,33.5239,33.6417,14827.0
2018-09-24 10:25:00,34.26,34.29,34.2,34.24,10816.0,33.6319,33.6613,33.573,33.6123,10816.0
2018-09-24 10:30:00,34.24,34.28,34.23,34.27,9770.0,33.6123,33.6515,33.6024,33.6417,9770.0
2018-09-24 10:35:00,34.28,34.3,34.22,34.22,12909.0,33.6515,33.6712,33.5926,33.5926,12909.0
2018-09-24 10:40:00,34.21,34.26,34.2,34.22,6600.0,33.5828,33.6319,33.573,33.5926,6600.0
2018-09-24 10:45:00,34.22,34.25,34.2,34.23,5900.0,33.5926,33.6221,33.573,33.6024,5900.0
2018-09-24 10:50:00,34.23,34.25,34.2,34.2,7147.0,33.6024,33.6221,33.573,33.573,7147.0
2018-09-24 10:55:00,34.2,34.27,34.2,34.26,15413.0,33.573,33.6417,33.573,33.6319,15413.0
2018-09-24 11:00:00,34.26,34.27,34.2,34.23,5865.0,33.6319,33.6417,33.573,33.6024,5865.0
2018-09-24 11:05:00,34.23,34.24,34.22,34.23,4900.0,33.6024,33.6123,33.5926,33.6024,4900.0
2018-09-24 11:10:00,34.23,34.24,34.21,34.22,6200.0,33.6024,33.6123,33.5828,33.5926,6200.0
2018-09-24 11:15:00,34.23,34.31,34.23,34.3,9827.0,33.6024,33.681,33.6024,33.6712,9827.0
2018-09-24 11:20:00,34.31,34.32,34.28,34.31,13829.0,33.681,33.6908,33.6515,33.681,13829.0
2018-09-24 11:25:00,34.3,34.33,34.29,34.29,6582.0,33.6712,33.7006,33.6613,33.6613,6582.0
2018-09-24 11:30:00,34.28,34.3,34.26,34.26,7613.0,33.6515,33.6712,33.6319,33.6319,7613.0
2018-09-24 11:35:00,34.26,34.27,34.25,34.27,7800.0,33.6319,33.6417,33.6221,33.6417,7800.0
2018-09-24 11:40:00,34.27,34.28,34.24,34.27,14245.0,33.6417,33.6515,33.6123,33.6417,14245.0
2018-09-24 11:45:00,34.27,34.3,34.27,34.28,3871.0,33.6417,33.6712,33.6417,33.6515,3871.0
2018-09-24 11:50:00,34.29,34.3,34.25,34.26,6029.0,33.6613,33.6712,33.6221,33.6319,6029.0
2018-09-24 11:55:00,34.26,34.29,34.25,34.25,4076.0,33.6319,33.6613,33.6221,33.6221,4076.0
2018-09-24 12:00:00,34.25,34.27,34.24,34.25,2625.0,33.6221,33.6417,33.6123,33.6221,2625.0
2018-09-24 12:05:00,34.25,34.26,34.24,34.25,1500.0,33.6221,33.6319,33.6123,33.6221,1500.0
2018-09-24 12:10:00,34.24,34.25,34.23,34.25,9286.0,33.6123,33.6221,33.6024,33.6221,9286.0
2018-09-24 12:15:00,34.25,34.28,34.23,34.27,14932.0,33.6221,33.6515,33.6024,33.6417,14932.0
2018-09-24 12:20:00,34.27,34.27,34.24,34.26,3554.0,33.6417,33.6417,33.6123,33.6319,3554.0
2018-09-24 12:25:00,34.26,34.29,34.25,34.29,9247.0,33.6319,33.6613,33.6221,33.6613,9247.0
2018-09-24 12:30:00,34.28,34.28,34.27,34.27,1300.0,33.6515,33.6515,33.6417,33.6417,1300.0
2018-09-24 12:35:00,34.28,34.28,34.24,34.25,4613.0,33.6515,33.6515,33.6123,33.6221,4613.0
2018-09-24 12:40:00,34.24,34.27,34.23,34.27,5361.0,33.6123,33.6417,33.6024,33.6417,5361.0
2018-09-24 12:45:00,34.27,34.29,34.25,34.29,4950.0,33.6417,33.6613,33.6221,33.6613,4950.0
2018-09-24 12:50:00,34.29,34.31,34.28,34.28,4190.0,33.6613,33.681,33.6515,33.6515,4190.0
2018-09-24 12:55:00,34.29,34.3,34.27,34.27,3800.0,33.6613,33.6712,33.6417,33.6417,3800.0
2018-09-24 13:00:00,34.27,34.29,34.25,34.29,6596.0,33.6417,33.6613,33.6221,33.6613,6596.0
2018-09-24 13:05:00,34.29,34.3,34.28,34.3,1700.0,33.6613,33.6712,33.6515,33.6712,1700.0
2018-09-24 13:10:00,34.3,34.3,34.28,34.28,5538.0,33.6712,33.6712,33.6515,33.6515,5538.0
2018-09-24 13:15:00,34.28,34.29,34.25,34.26,2931.0,33.6515,33.6613,33.6221,33.6319,2931.0
2018-09-24 13:20:00,34.26,34.29,34.25,34.27,4063.0,33.6319,33.6613,33.6221,33.6417,4063.0
2018-09-24 13:25:00,34.27,34.27,34.26,34.27,2861.0,33.6417,33.6417,33.6319,33.6417,2861.0
2018-09-24 13:30:00,34.27,34.28,34.26,34.28,4722.0,33.6417,33.6515,33.6319,33.6515,4722.0
2018-09-24 13:35:00,34.29,34.3,34.28,34.29,3027.0,33.6613,33.6712,33.6515,33.6613,3027.0
2018-09-24 13:40:00,34.3,34.3,34.28,34.29,2338.0,33.6712,33.6712,33.6515,33.6613,2338.0
2018-09-24 13:45:00,34.29,34.3,34.28,34.29,3069.0,33.6613,33.6712,33.6515,33.6613,3069.0
2018-09-24 13:50:00,34.3,34.34,34.3,34.32,3137.0,33.6712,33.7104,33.6712,33.6908,3137.0
2018-09-24 13:55:00,34.32,34.34,34.32,34.32,3914.0,33.6908,33.7104,33.6908,33.6908,3914.0
2018-09-24 14:00:00,34.31,34.32,34.29,34.29,5296.0,33.681,33.6908,33.6613,33.6613,5296.0
2018-09-24 14:05:00,34.3,34.31,34.29,34.31,4197.0,33.6712,33.681,33.6613,33.681,4197.0
2018-09-24 14:10:00,34.31,34.32,34.3,34.32,6900.0,33.681,33.6908,33.6712,33.6908,6900.0
2018-09-24 14:15:00,34.32,34.35,34.32,34.34,7663.0,33.6908,33.7202,33.6908,33.7104,7663.0
2018-09-24 14:20:00,34.33,34.33,34.32,34.33,3323.0,33.7006,33.7006,33.6908,33.7006,3323.0
2018-09-24 14:25:00,34.33,34.37,34.31,34.36,2562.0,33.7006,33.7399,33.681,33.7301,2562.0
2018-09-24 14:30:00,34.34,34.37,34.34,34.36,6246.0,33.7104,33.7399,33.7104,33.7301,6246.0
2018-09-24 14:35:00,34.36,34.41,34.35,34.4,4900.0,33.7301,33.7791,33.7202,33.7693,4900.0
2018-09-24 14:40:00,34.4,34.43,34.39,34.43,8459.0,33.7693,33.7988,33.7595,33.7988,8459.0
2018-09-24 14:45:00,34.43,34.44,34.41,34.44,12268.0,33.7988,33.8086,33.7791,33.8086,12268.0
2018-09-24 14:50:00,34.44,34.49,34.44,34.47,12314.0,33.8086,33.8577,33.8086,33.838,12314.0
2018-09-24 14:55:00,34.47,34.48,34.46,34.47,13151.0,33.838,33.8479,33.8282,33.838,13151.0
2018-09-24 15:00:00,34.47,34.52,34.46,34.48,13746.0,33.838,33.8871,33.8282,33.8479,13746.0
2018-09-24 15:05:00,34.49,34.53,34.48,34.52,17330.0,33.8577,33.8969,33.8479,33.8871,17330.0
2018-09-24 15:10:00,34.52,34.53,34.51,34.51,12338.0,33.8871,33.8969,33.8773,33.8773,12338.0
2018-09-24 15:15:00,34.51,34.51,34.48,34.5,10085.0,33.8773,33.8773,33.8479,33.8675,10085.0
2018-09-24 15:20:00,34.5,34.52,34.46,34.46,13960.0,33.8675,33.8871,33.8282,33.8282,13960.0
2018-09-24 15:25:00,34.46,34.46,34.4,34.4,16322.0,33.8282,33.8282,33.7693,33.7693,16322.0
2018-09-24 15:30:00,34.41,34.43,34.39,34.43,25933.0,33.7791,33.7988,33.7595,33.7988,25933.0
2018-09-24 15:35:00,34.43,34.48,34.42,34.46,47124.0,33.7988,33.8479,33.789,33.8282,47124.0
2018-09-24 15:40:00,34.45,34.45,34.37,34.38,55621.0,33.8184,33.8184,33.7399,33.7497,55621.0
2018-09-24 15:45:00,34.38,34.43,34.37,34.39,93799.0,33.7497,33.7988,33.7399,33.7595,93799.0
2018-09-24 15:50:00,34.37,34.42,34.36,34.37,68003.0,33.7399,33.789,33.7301,33.7399,68003.0
2018-09-24 15:55:00,34.37,34.39,34.34,34.34,242619.0,33.7399,33.7595,33.7104,33.7104,242619.0
2018-09-25 09:30:00,34.37,34.44,34.32,34.32,13343.0,33.7399,33.8086,33.6908,33.6908,13343.0
2018-09-25 09:35:00,34.33,34.35,34.23,34.27,9384.0,33.7006,33.7202,33.6024,33.6417,9384.0
2018-09-25 09:40:00,34.28,34.4,34.28,34.4,12550.0,33.6515,33.7693,33.6515,33.7693,12550.0
2018-09-25 09:45:00,34.38,34.39,34.33,34.36,19194.0,33.7497,33.7595,33.7006,33.7301,19194.0
2018-09-25 09:50:00,34.35,34.36,34.31,34.31,10398.0,33.7202,33.7301,33.681,33.681,10398.0
2018-09-25 09:55:00,34.31,34.31,34.18,34.18,13154.0,33.681,33.681,33.5534,33.5534,13154.0
2018-09-25 10:00:00,34.17,34.22,34.17,34.21,15613.0,33.5435,33.5926,33.5435,33.5828,15613.0
2018-09-25 10:05:00,34.2,34.21,34.08,34.1,16518.0,33.573,33.5828,33.4552,33.4748,16518.0
2018-09-25 10:10:00,34.09,34.09,34.06,34.08,9425.0,33.465,33.465,33.4356,33.4552,9425.0
2018-09-25 10:15:00,34.08,34.09,34.0,34.0,9241.0,33.4552,33.465,33.3767,33.3767,9241.0
2018-09-25 10:20:00,33.99,34.04,33.98,33.99,9268.0,33.3668,33.4159,33.357,33.3668,9268.0
2018-09-25 10:25:00,33.99,34.01,33.94,33.95,9166.0,33.3668,33.3865,33.3178,33.3276,9166.0
2018-09-25 10:30:00,33.96,33.96,33.9,33.9,11753.0,33.3374,33.3374,33.2785,33.2785,11753.0
2018-09-25 10:35:00,33.9,33.91,33.86,33.87,10048.0,33.2785,33.2883,33.2392,33.249,10048.0
2018-09-25 10:40:00,33.88,33.94,33.87,33.88,64561.0,33.2589,33.3178,33.249,33.2589,64561.0
2018-09-25 10:45:00,33.89,34.01,33.89,33.95,70923.0,33.2687,33.3865,33.2687,33.3276,70923.0
2018-09-25 10:50:00,33.95,34.0,33.92,34.0,12410.0,33.3276,33.3767,33.2981,33.3767,12410.0
2018-09-25 10:55:00,34.0,34.0,33.91,33.91,28190.0,33.3767,33.3767,33.2883,33.2883,28190.0
2018-09-25 11:00:00,33.91,33.95,33.9,33.94,26947.0,33.2883,33.3276,33.2785,33.3178,26947.0
2018-09-25 11:05:00,33.94,33.96,33.91,33.95,16613.0,33.3178,33.3374,33.2883,33.3276,16613.0
2018-09-25 11:10:00,33.95,34.0,33.93,33.99,37234.0,33.3276,33.3767,33.3079,33.3668,37234.0
2018-09-25 11:15:00,33.99,34.02,33.95,33.95,22138.0,33.3668,33.3963,33.3276,33.3276,22138.0
2018-09-25 11:20:00,33.95,33.99,33.95,33.97,7588.0,33.3276,33.3668,33.3276,33.3472,7588.0
2018-09-25 11:25:00,33.97,33.99,33.9,33.93,16705.0,33.3472,33.3668,33.2785,33.3079,16705.0
2018-09-25 11:30:00,33.93,33.94,33.91,33.93,15549.0,33.3079,33.3178,33.2883,33.3079,15549.0
2018-09-25 11:35:00,33.93,33.99,33.91,33.99,8891.0,33.3079,33.3668,33.2883,33.3668,8891.0
2018-09-25 11:40:00,33.98,33.98,33.95,33.95,3778.0,33.357,33.357,33.3276,33.3276,3778.0
2018-09-25 11:45:00,33.95,33.98,33.95,33.95,4443.0,33.3276,33.357,33.3276,33.3276,4443.0
2018-09-25 11:50:00,33.95,33.98,33.95,33.98,19185.0,33.3276,33.357,33.3276,33.357,19185.0
2018-09-25 11:55:00,33.98,33.99,33.94,33.95,36648.0,33.357,33.3668,33.3178,33.3276,36648.0
2018-09-25 12:00:00,33.95,34.0,33.95,34.0,5196.0,33.3276,33.3767,33.3276,33.3767,5196.0
2018-09-25 12:05:00,33.99,34.04,33.99,34.04,12808.0,33.3668,33.4159,33.3668,33.4159,12808.0
2018-09-25 12:10:00,34.03,34.05,34.02,34.04,26946.0,33.4061,33.4257,33.3963,33.4159,26946.0
2018-09-25 12:15:00,34.04,34.08,34.02,34.03,27690.0,33.4159,33.4552,33.3963,33.4061,27690.0
2018-09-25 12:20:00,34.03,34.06,34.03,34.05,5742.0,33.4061,33.4356,33.4061,33.4257,5742.0
2018-09-25 12:25:00,34.06,34.08,34.06,34.06,4236.0,33.4356,33.4552,33.4356,33.4356,4236.0
2018-09-25 12:30:00,34.07,34.07,34.03,34.03,8127.0,33.4454,33.4454,33.4061,33.4061,8127.0
2018-09-25 12:35:00,34.04,34.04,34.02,34.02,5956.0,33.4159,33.4159,33.3963,33.3963,5956.0
2018-09-25 12:40:00,34.02,34.03,33.97,33.97,16947.0,33.3963,33.4061,33.3472,33.3472,16947.0
2018-09-25 12:45:00,33.98,33.98,33.87,33.9,30030.0,33.357,33.357,33.249,33.2785,30030.0
2018-09-25 12:50:00,33.9,33.95,33.9,33.92,6353.0,33.2785,33.3276,33.2785,33.2981,6353.0
2018-09-25 12:55:00,33.92,33.93,33.89,33.89,4194.0,33.2981,33.3079,33.2687,33.2687,4194.0
2018-09-25 13:00:00,33.89,33.89,33.86,33.86,5704.0,33.2687,33.2687,33.2392,33.2392,5704.0
2018-09-25 13:05:00,33.86,33.87,33.85,33.86,3965.0,33.2392,33.249,33.2294,33.2392,3965.0
2018-09-25 13:10:00,33.86,33.86,33.83,33.85,15010.0,33.2392,33.2392,33.2098,33.2294,15010.0
2018-09-25 13:15:00,33.85,33.87,33.84,33.84,7407.0,33.2294,33.249,33.2196,33.2196,7407.0
2018-09-25 13:20:00,33.84,33.9,33.82,33.9,15584.0,33.2196,33.2785,33.2,33.2785,15584.0
2018-09-25 13:25:00,33.9,33.92,33.9,33.91,3067.0,33.2785,33.2981,33.2785,33.2883,3067.0
2018-09-25 13:30:00,33.91,33.93,33.9,33.92,6513.0,33.2883,33.3079,33.2785,33.2981,6513.0
2018-09-25 13:35:00,33.93,33.95,33.92,33.93,4528.0,33.3079,33.3276,33.2981,33.3079,4528.0
2018-09-25 13:40:00,33.93,33.94,33.89,33.9,8288.0,33.3079,33.3178,33.2687,33.2785,8288.0
2018-09-25 13:45:00,33.89,33.89,33.85,33.85,4542.0,33.2687,33.2687,33.2294,33.2294,4542.0
2018-09-25 13:50:00,33.85,33.87,33.82,33.83,8378.0,33.2294,33.249,33.2,33.2098,8378.0
2018-09-25 13:55:00,33.83,33.84,33.81,33.81,5204.0,33.2098,33.2196,33.1901,33.1901,5204.0
2018-09-25 14:00:00,33.81,33.81,33.78,33.81,5704.0,33.1901,33.1901,33.1607,33.1901,5704.0
2018-09-25 14:05:00,33.81,33.82,33.79,33.81,6470.0,33.1901,33.2,33.1705,33.1901,6470.0
2018-09-25 14:10:00,33.81,33.81,33.79,33.79,6011.0,33.1901,33.1901,33.1705,33.1705,6011.0
2018-09-25 14:15:00,33.79,33.8,33.77,33.77,6143.0,33.1705,33.1803,33.1509,33.1509,6143.0
2018-09-25 14:20:00,33.77,33.78,33.74,33.74,11285.0,33.1509,33.1607,33.1214,33.1214,11285.0
2018-09-25 14:25:00,33.74,33.76,33.71,33.73,13842.0,33.1214,33.1411,33.092,33.1116,13842.0
2018-09-25 14:30:00,33.73,33.73,33.69,33.69,8703.0,33.1116,33.1116,33.0723,33.0723,8703.0
2018-09-25 14:35:00,33.69,33.7,33.67,33.69,12802.0,33.0723,33.0822,33.0527,33.0723,12802.0
2018-09-25 14:40:00,33.69,33.69,33.66,33.66,7254.0,33.0723,33.0723,33.0429,33.0429,7254.0
2018-09-25 14:45:00,33.66,33.66,33.6,33.61,12917.0,33.0429,33.0429,32.984,32.9938,12917.0
2018-09-25 14:50:00,33.61,33.62,33.59,33.59,11308.0,32.9938,33.0036,32.9742,32.9742,11308.0
2018-09-25 14:55:00,33.58,33.66,33.57,33.65,14163.0,32.9644,33.0429,32.9545,33.0331,14163.0
2018-09-25 15:00:00,33.65,33.66,33.59,33.61,24009.0,33.0331,33.0429,32.9742,32.9938,24009.0
2018-09-25 15:05:00,33.62,33.63,33.6,33.6,16440.0,33.0036,33.0134,32.984,32.984,16440.0
2018-09-25 15:10:00,33.6,33.61,33.56,33.57,15470.0,32.984,32.9938,32.9447,32.9545,15470.0
2018-09-25 15:15:00,33.58,33.58,33.53,33.57,15871.0,32.9644,32.9644,32.9153,32.9545,15871.0
2018-09-25 15:20:00,33.56,33.57,33.52,33.54,18776.0,32.9447,32.9545,32.9055,32.9251,18776.0
2018-09-25 15:25:00,33.54,33.59,33.52,33.57,25057.0,32.9251,32.9742,32.9055,32.9545,25057.0
2018-09-25 15:30:00,33.57,33.64,33.56,33.61,34810.0,32.9545,33.0233,32.9447,32.9938,34810.0
2018-09-25 15:35:00,33.61,33.73,33.6,33.68,58283.0,32.9938,33.1116,32.984,33.0625,58283.0
2018-09-25 15:40:00,33.69,33.74,33.67,33.68,42037.0,33.0723,33.1214,33.0527,33.0625,42037.0
2018-09-25 15:45:00,33.68,33.72,33.68,33.7,46398.0,33.0625,33.1018,33.0625,33.0822,46398.0
2018-09-25 15:50:00,33.69,33.7,33.66,33.67,46437.0,33.0723,33.0822,33.0429,33.0527,46437.0
2018-09-25 15:55:00,33.66,33.72,33.66,33.7,97395.0,33.0429,33.1018,33.0429,33.0822,97395.0
2018-09-26 09:30:00,33.63,33.67,33.4,33.4,14963.0,33.0134,33.0527,32.7877,32.7877,14963.0
2018-09-26 09:35:00,33.4,33.51,33.4,33.51,4770.0,32.7877,32.8956,32.7877,32.8956,4770.0
2018-09-26 09:40:00,33.48,33.48,33.35,33.39,6270.0,32.8662,32.8662,32.7386,32.7778,6270.0
2018-09-26 09:45:00,33.39,33.39,33.31,33.31,2804.0,32.7778,32.7778,32.6993,32.6993,2804.0
2018-09-26 09:50:00,33.31,33.33,33.27,33.31,7750.0,32.6993,32.7189,32.66,32.6993,7750.0
2018-09-26 09:55:00,33.31,33.31,33.12,33.13,12366.0,32.6993,32.6993,32.5128,32.5226,12366.0
2018-09-26 10:00:00,33.14,33.17,33.12,33.14,11158.0,32.5324,32.5619,32.5128,32.5324,11158.0
2018-09-26 10:05:00,33.15,33.22,33.15,33.22,4364.0,32.5422,32.611,32.5422,32.611,4364.0
2018-09-26 10:10:00,33.23,33.25,33.19,33.22,54970.0,32.6208,32.6404,32.5815,32.611,54970.0
2018-09-26 10:15:00,33.22,33.22,33.15,33.19,14655.0,32.611,32.611,32.5422,32.5815,14655.0
2018-09-26 10:20:00,33.19,33.28,33.18,33.28,3649.0,32.5815,32.6699,32.5717,32.6699,3649.0
2018-09-26 10:25:00,33.31,33.32,33.27,33.27,3395.0,32.6993,32.7091,32.66,32.66,3395.0
2018-09-26 10:30:00,33.24,33.25,33.23,33.23,1300.0,32.6306,32.6404,32.6208,32.6208,1300.0
2018-09-26 10:35:00,33.23,33.35,33.23,33.35,8091.0,32.6208,32.7386,32.6208,32.7386,8091.0
2018-09-26 10:40:00,33.34,33.35,33.29,33.3,4715.0,32.7288,32.7386,32.6797,32.6895,4715.0
2018-09-26 10:45:00,33.31,33.39,33.31,33.38,11123.0,32.6993,32.7778,32.6993,32.768,11123.0
2018-09-26 10:50:00,33.39,33.39,33.3,33.3,8438.0,32.7778,32.7778,32.6895,32.6895,8438.0
2018-09-26 10:55:00,33.3,33.32,33.3,33.3,2949.0,32.6895,32.7091,32.6895,32.6895,2949.0
2018-09-26 11:00:00,33.3,33.31,33.26,33.27,1808.0,32.6895,32.6993,32.6502,32.66,1808.0
2018-09-26 11:05:00,33.27,33.32,33.26,33.29,10510.0,32.66,32.7091,32.6502,32.6797,10510.0
2018-09-26 11:10:00,33.31,33.31,33.25,33.26,5934.0,32.6993,32.6993,32.6404,32.6502,5934.0
2018-09-26 11:15:00,33.29,33.31,33.28,33.3,2511.0,32.6797,32.6993,32.6699,32.6895,2511.0
2018-09-26 11:20:00,33.29,33.31,33.28,33.31,2183.0,32.6797,32.6993,32.6699,32.6993,2183.0
2018-09-26 11:25:00,33.31,33.33,33.31,33.33,3744.0,32.6993,32.7189,32.6993,32.7189,3744.0
2018-09-26 11:30:00,33.33,33.33,33.28,33.3,4892.0,32.7189,32.7189,32.6699,32.6895,4892.0
2018-09-26 11:35:00,33.29,33.3,33.29,33.29,800.0,32.6797,32.6895,32.6797,32.6797,800.0
2018-09-26 11:40:00,33.29,33.3,33.26,33.26,4316.0,32.6797,32.6895,32.6502,32.6502,4316.0
2018-09-26 11:45:00,33.28,33.28,33.24,33.25,4958.0,32.6699,32.6699,32.6306,32.6404,4958.0
2018-09-26 11:50:00,33.26,33.3,33.25,33.29,1700.0,32.6502,32.6895,32.6404,32.6797,1700.0
2018-09-26 11:55:00,33.31,33.34,33.31,33.34,895.0,32.6993,32.7288,32.6993,32.7288,895.0
2018-09-26 12:00:00,33.35,33.35,33.29,33.3,3911.0,32.7386,32.7386,32.6797,32.6895,3911.0
2018-09-26 12:05:00,33.29,33.29,33.26,33.28,6240.0,32.6797,32.6797,32.6502,32.6699,6240.0
2018-09-26 12:10:00,33.3,33.33,33.3,33.33,1400.0,32.6895,32.7189,32.6895,32.7189,1400.0
2018-09-26 12:15:00,33.32,33.32,33.3,33.32,2502.0,32.7091,32.7091,32.6895,32.7091,2502.0
2018-09-26 12:20:00,33.32,33.34,33.32,33.33,4190.0,32.7091,32.7288,32.7091,32.7189,4190.0
2018-09-26 12:25:00,33.33,33.35,33.3,33.33,10068.0,32.7189,32.7386,32.6895,32.7189,10068.0
2018-09-26 12:30:00,33.33,33.41,33.33,33.39,5227.0,32.7189,32.7975,32.7189,32.7778,5227.0
2018-09-26 12:35:00,33.4,33.41,33.39,33.39,1000.0,32.7877,32.7975,32.7778,32.7778,1000.0
2018-09-26 12:40:00,33.39,33.4,33.37,33.37,4129.0,32.7778,32.7877,32.7582,32.7582,4129.0
2018-09-26 12:45:00,33.38,33.39,33.38,33.39,8015.0,32.768,32.7778,32.768,32.7778,8015.0
2018-09-26 12:50:00,33.39,33.41,33.38,33.41,3900.0,32.7778,32.7975,32.768,32.7975,3900.0
2018-09-26 12:55:00,33.4,33.43,33.4,33.43,4806.0,32.7877,32.8171,32.7877,32.8171,4806.0
2018-09-26 13:00:00,33.42,33.46,33.41,33.45,22352.0,32.8073,32.8466,32.7975,32.8367,22352.0
2018-09-26 13:05:00,33.44,33.44,33.4,33.41,9993.0,32.8269,32.8269,32.7877,32.7975,9993.0
2018-09-26 13:10:00,33.42,33.45,33.42,33.42,6586.0,32.8073,32.8367,32.8073,32.8073,6586.0
2018-09-26 13:15:00,33.43,33.43,33.4,33.4,2906.0,32.8171,32.8171,32.7877,32.7877,2906.0
2018-09-26 13:20:00,33.41,33.43,33.39,33.42,8506.0,32.7975,32.8171,32.7778,32.8073,8506.0
2018-09-26 13:25:00,33.41,33.43,33.41,33.43,3297.0,32.7975,32.8171,32.7975,32.8171,3297.0
2018-09-26 13:30:00,33.43,33.45,33.4,33.44,13553.0,32.8171,32.8367,32.7877,32.8269,13553.0
2018-09-26 13:35:00,33.44,33.46,33.42,33.43,6056.0,32.8269,32.8466,32.8073,32.8171,6056.0
2018-09-26 13:40:00,33.43,33.46,33.42,33.46,2385.0,32.8171,32.8466,32.8073,32.8466,2385.0
2018-09-26 13:45:00,33.47,33.48,33.44,33.45,5354.0,32.8564,32.8662,32.8269,32.8367,5354.0
2018-09-26 13:50:00,33.45,33.47,33.44,33.45,7464.0,32.8367,32.8564,32.8269,32.8367,7464.0
2018-09-26 13:55:00,33.45,33.45,33.42,33.43,5847.0,32.8367,32.8367,32.8073,32.8171,5847.0
2018-09-26 14:00:00,33.43,33.47,33.41,33.47,3742.0,32.8171,32.8564,32.7975,32.8564,3742.0
2018-09-26 14:05:00,33.45,33.45,33.41,33.44,7461.0,32.8367,32.8367,32.7975,32.8269,7461.0
2018-09-26 14:10:00,33.44,33.48,33.43,33.47,5824.0,32.8269,32.8662,32.8171,32.8564,5824.0
2018-09-26 14:15:00,33.47,33.53,33.46,33.53,4940.0,32.8564,32.9153,32.8466,32.9153,4940.0
2018-09-26 14:20:00,33.52,33.54,33.52,33.53,4271.0,32.9055,32.9251,32.9055,32.9153,4271.0
2018-09-26 14:25:00,33.53,33.54,33.51,33.53,3996.0,32.9153,32.9251,32.8956,32.9153,3996.0
2018-09-26 14:30:00,33.53,33.53,33.5,33.52,5180.0,32.9153,32.9153,32.8858,32.9055,5180.0
2018-09-26 14:35:00,33.52,33.52,33.46,33.48,6597.0,32.9055,32.9055,32.8466,32.8662,6597.0
2018-09-26 14:40:00,33.49,33.5,33.47,33.5,4092.0,32.876,32.8858,32.8564,32.8858,4092.0
2018-09-26 14:45:00,33.51,33.51,33.46,33.47,5046.0,32.8956,32.8956,32.8466,32.8564,5046.0
2018-09-26 14:50:00,33.47,33.48,33.46,33.48,2153.0,32.8564,32.8662,32.8466,32.8662,2153.0
2018-09-26 14:55:00,33.47,33.53,33.47,33.53,5206.0,32.8564,32.9153,32.8564,32.9153,5206.0
2018-09-26 15:00:00,33.53,33.53,33.48,33.49,5775.0,32.9153,32.9153,32.8662,32.876,5775.0
2018-09-26 15:05:00,33.48,33.5,33.47,33.5,5823.0,32.8662,32.8858,32.8564,32.8858,5823.0
2018-09-26 15:10:00,33.51,33.51,33.48,33.5,3300.0,32.8956,32.8956,32.8662,32.8858,3300.0
2018-09-26 15:15:00,33.49,33.53,33.49,33.51,10378.0,32.876,32.9153,32.876,32.8956,10378.0
2018-09-26 15:20:00,33.51,33.52,33.49,33.51,19552.0,32.8956,32.9055,32.876,32.8956,19552.0
2018-09-26 15:25:00,33.51,33.51,33.46,33.46,20312.0,32.8956,32.8956,32.8466,32.8466,20312.0
2018-09-26 15:30:00,33.47,33.47,33.39,33.39,13933.0,32.8564,32.8564,32.7778,32.7778,13933.0
2018-09-26 15:35:00,33.4,33.4,33.37,33.37,23498.0,32.7877,32.7877,32.7582,32.7582,23498.0
2018-09-26 15:40:00,33.37,33.37,33.28,33.28,34106.0,32.7582,32.7582,32.6699,32.6699,34106.0
2018-09-26 15:45:00,33.27,33.28,33.14,33.16,104650.0,32.66,32.6699,32.5324,32.5521,104650.0
2018-09-26 15:50:00,33.16,33.21,33.15,33.19,62238.0,32.5521,32.6011,32.5422,32.5815,62238.0
2018-09-26 15:55:00,33.19,33.23,33.17,33.21,118101.0,32.5815,32.6208,32.5619,32.6011,118101.0
2018-09-27 09:30:00,33.2,33.2,33.06,33.13,19739.0,32.5913,32.5913,32.4539,32.5226,19739.0
2018-09-27 09:35:00,33.13,33.13,33.06,33.1,1912.0,32.5226,32.5226,32.4539,32.4932,1912.0
2018-09-27 09:40:00,33.11,33.15,33.05,33.05,3950.0,32.503,32.5422,32.4441,32.4441,3950.0
2018-09-27 09:45:00,33.05,33.09,32.96,32.96,13176.0,32.4441,32.4833,32.3557,32.3557,13176.0
2018-09-27 09:50:00,32.99,33.07,32.97,33.07,8738.0,32.3852,32.4637,32.3655,32.4637,8738.0
2018-09-27 09:55:00,33.06,33.06,32.97,32.97,5719.0,32.4539,32.4539,32.3655,32.3655,5719.0
2018-09-27 10:00:00,32.94,33.0,32.93,32.95,6847.0,32.3361,32.395,32.3263,32.3459,6847.0
2018-09-27 10:05:00,32.94,32.97,32.94,32.97,4340.0,32.3361,32.3655,32.3361,32.3655,4340.0
2018-09-27 10:10:00,32.95,33.04,32.94,33.04,8301.0,32.3459,32.4343,32.3361,32.4343,8301.0
2018-09-27 10:15:00,33.03,33.13,33.03,33.13,6299.0,32.4244,32.5226,32.4244,32.5226,6299.0
2018-09-27 10:20:00,33.13,33.13,33.1,33.1,3300.0,32.5226,32.5226,32.4932,32.4932,3300.0
2018-09-27 10:25:00,33.09,33.11,33.08,33.09,4799.0,32.4833,32.503,32.4735,32.4833,4799.0
2018-09-27 10:30:00,33.1,33.12,33.06,33.09,2797.0,32.4932,32.5128,32.4539,32.4833,2797.0
2018-09-27 10:35:00,33.1,33.13,33.1,33.11,2645.0,32.4932,32.5226,32.4932,32.503,2645.0
2018-09-27 10:40:00,33.12,33.13,33.08,33.13,6049.0,32.5128,32.5226,32.4735,32.5226,6049.0
2018-09-27 10:45:00,33.12,33.12,33.05,33.05,9900.0,32.5128,32.5128,32.4441,32.4441,9900.0
2018-09-27 10:50:00,33.05,33.06,33.0,33.01,9800.0,32.4441,32.4539,32.395,32.4048,9800.0
2018-09-27 10:55:00,33.0,33.01,32.97,32.98,27899.0,32.395,32.4048,32.3655,32.3754,27899.0
2018-09-27 11:00:00,32.99,33.04,32.99,33.04,8120.0,32.3852,32.4343,32.3852,32.4343,8120.0
2018-09-27 11:05:00,33.05,33.06,33.02,33.06,9013.0,32.4441,32.4539,32.4146,32.4539,9013.0
2018-09-27 11:10:00,33.07,33.07,33.02,33.03,7409.0,32.4637,32.4637,32.4146,32.4244,7409.0
2018-09-27 11:15:00,33.04,33.04,33.03,33.04,1715.0,32.4343,32.4343,32.4244,32.4343,1715.0
2018-09-27 11:20:00,33.03,33.05,33.03,33.04,7205.0,32.4244,32.4441,32.4244,32.4343,7205.0
2018-09-27 11:25:00,33.05,33.07,33.05,33.06,4412.0,32.4441,32.4637,32.4441,32.4539,4412.0
2018-09-27 11:30:00,33.06,33.06,33.0,33.01,5087.0,32.4539,32.4539,32.395,32.4048,5087.0
2018-09-27 11:35:00,33.02,33.04,33.02,33.02,14257.0,32.4146,32.4343,32.4146,32.4146,14257.0
2018-09-27 11:40:00,33.01,33.03,33.01,33.02,7059.0,32.4048,32.4244,32.4048,32.4146,7059.0
2018-09-27 11:45:00,33.02,33.04,33.02,33.03,3600.0,32.4146,32.4343,32.4146,32.4244,3600.0
2018-09-27 11:50:00,33.02,33.07,33.01,33.07,4380.0,32.4146,32.4637,32.4048,32.4637,4380.0
2018-09-27 11:55:00,33.08,33.11,33.07,33.1,3995.0,32.4735,32.503,32.4637,32.4932,3995.0
2018-09-27 12:00:00,33.09,33.11,33.08,33.11,4127.0,32.4833,32.503,32.4735,32.503,4127.0
2018-09-27 12:05:00,33.11,33.12,33.08,33.08,3352.0,32.503,32.5128,32.4735,32.4735,3352.0
2018-09-27 12:10:00,33.08,33.09,33.06,33.07,2851.0,32.4735,32.4833,32.4539,32.4637,2851.0
2018-09-27 12:15:00,33.07,33.11,33.07,33.11,2737.0,32.4637,32.503,32.4637,32.503,2737.0
2018-09-27 12:20:00,33.1,33.11,33.08,33.1,3760.0,32.4932,32.503,32.4735,32.4932,3760.0
2018-09-27 12:25:00,33.09,33.09,33.08,33.08,1700.0,32.4833,32.4833,32.4735,32.4735,1700.0
2018-09-27 12:30:00,33.09,33.09,33.07,33.07,4000.0,32.4833,32.4833,32.4637,32.4637,4000.0
2018-09-27 12:35:00,33.07,33.07,33.06,33.06,1800.0,32.4637,32.4637,32.4539,32.4539,1800.0
2018-09-27 12:40:00,33.06,33.07,33.06,33.06,800.0,32.4539,32.4637,32.4539,32.4539,800.0
2018-09-27 12:45:00,33.06,33.09,33.05,33.09,9338.0,32.4539,32.4833,32.4441,32.4833,9338.0
2018-09-27 12:50:00,33.1,33.12,33.09,33.1,3736.0,32.4932,32.5128,32.4833,32.4932,3736.0
2018-09-27 12:55:00,33.11,33.11,33.08,33.08,2485.0,32.503,32.503,32.4735,32.4735,2485.0
2018-09-27 13:00:00,33.09,33.09,33.07,33.07,3096.0,32.4833,32.4833,32.4637,32.4637,3096.0
2018-09-27 13:05:00,33.07,33.07,33.05,33.06,5115.0,32.4637,32.4637,32.4441,32.4539,5115.0
2018-09-27 13:10:00,33.05,33.06,33.03,33.03,2281.0,32.4441,32.4539,32.4244,32.4244,2281.0
2018-09-27 13:15:00,33.03,33.04,33.02,33.03,5110.0,32.4244,32.4343,32.4146,32.4244,5110.0
2018-09-27 13:20:00,33.03,33.05,33.03,33.04,5544.0,32.4244,32.4441,32.4244,32.4343,5544.0
2018-09-27 13:25:00,33.03,33.03,33.02,33.02,2715.0,32.4244,32.4244,32.4146,32.4146,2715.0
2018-09-27 13:30:00,33.02,33.03,33.02,33.02,1000.0,32.4146,32.4244,32.4146,32.4146,1000.0
2018-09-27 13:35:00,33.02,33.03,33.0,33.01,13022.0,32.4146,32.4244,32.395,32.4048,13022.0
2018-09-27 13:40:00,33.02,33.03,33.02,33.03,3645.0,32.4146,32.4244,32.4146,32.4244,3645.0
2018-09-27 13:45:00,33.03,33.06,33.02,33.05,3545.0,32.4244,32.4539,32.4146,32.4441,3545.0
2018-09-27 13:50:00,33.06,33.07,33.05,33.06,3231.0,32.4539,32.4637,32.4441,32.4539,3231.0
2018-09-27 13:55:00,33.05,33.06,33.03,33.05,29323.0,32.4441,32.4539,32.4244,32.4441,29323.0
2018-09-27 14:00:00,33.05,33.05,33.03,33.03,6725.0,32.4441,32.4441,32.4244,32.4244,6725.0
2018-09-27 14:05:00,33.03,33.03,33.0,33.02,5547.0,32.4244,32.4244,32.395,32.4146,5547.0
2018-09-27 14:10:00,33.03,33.04,33.02,33.02,4372.0,32.4244,32.4343,32.4146,32.4146,4372.0
2018-09-27 14:15:00,33.01,33.01,33.0,33.0,3500.0,32.4048,32.4048,32.395,32.395,3500.0
2018-09-27 14:20:00,33.0,33.0,32.88,32.92,57213.0,32.395,32.395,32.2772,32.3165,57213.0
2018-09-27 14:25:00,32.92,32.98,32.91,32.94,30431.0,32.3165,32.3754,32.3066,32.3361,30431.0
2018-09-27 14:30:00,32.95,32.95,32.93,32.93,4579.0,32.3459,32.3459,32.3263,32.3263,4579.0
2018-09-27 14:35:00,32.94,32.94,32.93,32.93,2403.0,32.3361,32.3361,32.3263,32.3263,2403.0
2018-09-27 14:40:00,32.94,32.95,32.92,32.92,5898.0,32.3361,32.3459,32.3165,32.3165,5898.0
2018-09-27 14:45:00,32.92,32.93,32.89,32.89,6089.0,32.3165,32.3263,32.287,32.287,6089.0
2018-09-27 14:50:00,32.9,32.93,32.9,32.91,7617.0,32.2968,32.3263,32.2968,32.3066,7617.0
2018-09-27 14:55:00,32.91,32.92,32.88,32.88,7543.0,32.3066,32.3165,32.2772,32.2772,7543.0
2018-09-27 15:00:00,32.89,32.93,32.89,32.9,7196.0,32.287,32.3263,32.287,32.2968,7196.0
2018-09-27 15:05:00,32.9,32.9,32.88,32.88,5134.0,32.2968,32.2968,32.2772,32.2772,5134.0
2018-09-27 15:10:00,32.88,32.9,32.87,32.88,7889.0,32.2772,32.2968,32.2674,32.2772,7889.0
2018-09-27 15:15:00,32.88,32.89,32.87,32.89,6974.0,32.2772,32.287,32.2674,32.287,6974.0
2018-09-27 15:20:00,32.88,32.89,32.85,32.88,9565.0,32.2772,32.287,32.2477,32.2772,9565.0
2018-09-27 15:25:00,32.87,32.88,32.85,32.88,8388.0,32.2674,32.2772,32.2477,32.2772,8388.0
2018-09-27 15:30:00,32.88,32.9,32.86,32.9,14370.0,32.2772,32.2968,32.2576,32.2968,14370.0
2018-09-27 15:35:00,32.9,32.91,32.86,32.89,21991.0,32.2968,32.3066,32.2576,32.287,21991.0
2018-09-27 15:40:00,32.88,32.89,32.87,32.89,17046.0,32.2772,32.287,32.2674,32.287,17046.0
2018-09-27 15:45:00,32.88,32.92,32.88,32.91,27937.0,32.2772,32.3165,32.2772,32.3066,27937.0
2018-09-27 15:50:00,32.91,32.91,32.9,32.91,14999.0,32.3066,32.3066,32.2968,32.3066,14999.0
2018-09-27 15:55:00,32.91,32.92,32.88,32.88,59839.0,32.3066,32.3165,32.2772,32.2772,59839.0
2018-09-28 09:30:00,32.87,32.93,32.71,32.9,9261.0,32.2674,32.3263,32.1103,32.2968,9261.0
2018-09-28 09:35:00,32.91,32.92,32.81,32.87,3405.0,32.3066,32.3165,32.2085,32.2674,3405.0
2018-09-28 09:40:00,32.86,32.97,32.86,32.92,9400.0,32.2576,32.3655,32.2576,32.3165,9400.0
2018-09-28 09:45:00,32.9,32.93,32.87,32.88,3488.0,32.2968,32.3263,32.2674,32.2772,3488.0
2018-09-28 09:50:00,32.87,32.94,32.86,32.91,5916.0,32.2674,32.3361,32.2576,32.3066,5916.0
2018-09-28 09:55:00,32.89,32.96,32.89,32.95,5448.0,32.287,32.3557,32.287,32.3459,5448.0
2018-09-28 10:00:00,32.94,32.96,32.91,32.92,10617.0,32.3361,32.3557,32.3066,32.3165,10617.0
2018-09-28 10:05:00,32.92,32.96,32.91,32.95,5000.0,32.3165,32.3557,32.3066,32.3459,5000.0
2018-09-28 10:10:00,32.95,32.95,32.89,32.89,4300.0,32.3459,32.3459,32.287,32.287,4300.0
2018-09-28 10:15:00,32.89,32.9,32.85,32.85,6625.0,32.287,32.2968,32.2477,32.2477,6625.0
2018-09-28 10:20:00,32.84,32.86,32.84,32.85,3727.0,32.2379,32.2576,32.2379,32.2477,3727.0
2018-09-28 10:25:00,32.84,32.91,32.8,32.91,18677.0,32.2379,32.3066,32.1987,32.3066,18677.0
2018-09-28 10:30:00,32.91,32.92,32.86,32.88,6789.0,32.3066,32.3165,32.2576,32.2772,6789.0
2018-09-28 10:35:00,32.88,32.9,32.87,32.88,4500.0,32.2772,32.2968,32.2674,32.2772,4500.0
2018-09-28 10:40:00,32.88,32.91,32.87,32.91,8914.0,32.2772,32.3066,32.2674,32.3066,8914.0
2018-09-28 10:45:00,32.91,32.93,32.88,32.91,11117.0,32.3066,32.3263,32.2772,32.3066,11117.0
2018-09-28 10:50:00,32.91,32.94,32.9,32.93,47265.0,32.3066,32.3361,32.2968,32.3263,47265.0
2018-09-28 10:55:00,32.92,32.99,32.91,32.99,39504.0,32.3165,32.3852,32.3066,32.3852,39504.0
2018-09-28 11:00:00,33.0,33.07,32.98,33.07,11727.0,32.395,32.4637,32.3754,32.4637,11727.0
2018-09-28 11:05:00,33.07,33.18,33.06,33.18,22453.0,32.4637,32.5717,32.4539,32.5717,22453.0
2018-09-28 11:10:00,33.18,33.18,33.09,33.09,9291.0,32.5717,32.5717,32.4833,32.4833,9291.0
2018-09-28 11:15:00,33.09,33.18,33.09,33.18,8104.0,32.4833,32.5717,32.4833,32.5717,8104.0
2018-09-28 11:20:00,33.18,33.28,33.18,33.26,27019.0,32.5717,32.6699,32.5717,32.6502,27019.0
2018-09-28 11:25:00,33.27,33.28,33.2,33.21,11249.0,32.66,32.6699,32.5913,32.6011,11249.0
2018-09-28 11:30:00,33.2,33.26,33.2,33.25,17965.0,32.5913,32.6502,32.5913,32.6404,17965.0
2018-09-28 11:35:00,33.26,33.27,33.22,33.23,6816.0,32.6502,32.66,32.611,32.6208,6816.0
2018-09-28 11:40:00,33.23,33.24,33.21,33.22,7036.0,32.6208,32.6306,32.6011,32.611,7036.0
2018-09-28 11:45:00,33.21,33.22,33.19,33.22,5564.0,32.6011,32.611,32.5815,32.611,5564.0
2018-09-28 11:50:00,33.22,33.23,33.18,33.19,5182.0,32.611,32.6208,32.5717,32.5815,5182.0
2018-09-28 11:55:00,33.2,33.23,33.19,33.23,10721.0,32.5913,32.6208,32.5815,32.6208,10721.0
2018-09-28 12:00:00,33.23,33.24,33.21,33.21,10346.0,32.6208,32.6306,32.6011,32.6011,10346.0
2018-09-28 12:05:00,33.22,33.23,33.2,33.21,7911.0,32.611,32.6208,32.5913,32.6011,7911.0
2018-09-28 12:10:00,33.2,33.26,33.2,33.24,9215.0,32.5913,32.6502,32.5913,32.6306,9215.0
2018-09-28 12:15:00,33.23,33.25,33.21,33.22,5909.0,32.6208,32.6404,32.6011,32.611,5909.0
2018-09-28 12:20:00,33.21,33.22,33.21,33.22,1699.0,32.6011,32.611,32.6011,32.611,1699.0
2018-09-28 12:25:00,33.21,33.22,33.21,33.22,6039.0,32.6011,32.611,32.6011,32.611,6039.0
2018-09-28 12:30:00,33.22,33.3,33.21,33.26,14730.0,32.611,32.6895,32.6011,32.6502,14730.0
2018-09-28 12:35:00,33.27,33.27,33.25,33.25,3800.0,32.66,32.66,32.6404,32.6404,3800.0
2018-09-28 12:40:00,33.25,33.27,33.25,33.25,3944.0,32.6404,32.66,32.6404,32.6404,3944.0
2018-09-28 12:45:00,33.26,33.26,33.18,33.18,3949.0,32.6502,32.6502,32.5717,32.5717,3949.0
2018-09-28 12:50:00,33.19,33.24,33.19,33.23,3085.0,32.5815,32.6306,32.5815,32.6208,3085.0
2018-09-28 12:55:00,33.22,33.25,33.22,33.24,2704.0,32.611,32.6404,32.611,32.6306,2704.0
2018-09-28 13:00:00,33.24,33.25,33.2,33.21,4864.0,32.6306,32.6404,32.5913,32.6011,4864.0
2018-09-28 13:05:00,33.22,33.22,33.18,33.19,2890.0,32.611,32.611,32.5717,32.5815,2890.0
2018-09-28 13:10:00,33.18,33.22,33.18,33.19,10540.0,32.5717,32.611,32.5717,32.5815,10540.0
2018-09-28 13:15:00,33.19,33.24,33.19,33.22,8241.0,32.5815,32.6306,32.5815,32.611,8241.0
2018-09-28 13:20:00,33.22,33.24,33.22,33.23,7116.0,32.611,32.6306,32.611,32.6208,7116.0
2018-09-28 13:25:00,33.23,33.25,33.23,33.25,2321.0,32.6208,32.6404,32.6208,32.6404,2321.0
2018-09-28 13:30:00,33.25,33.3,33.24,33.29,6697.0,32.6404,32.6895,32.6306,32.6797,6697.0
2018-09-28 13:35:00,33.29,33.34,33.29,33.33,13173.0,32.6797,32.7288,32.6797,32.7189,13173.0
2018-09-28 13:40:00,33.33,33.33,33.3,33.3,1725.0,32.7189,32.7189,32.6895,32.6895,1725.0
2018-09-28 13:45:00,33.3,33.3,33.27,33.29,5666.0,32.6895,32.6895,32.66,32.6797,5666.0
2018-09-28 13:50:00,33.29,33.3,33.27,33.28,10814.0,32.6797,32.6895,32.66,32.6699,10814.0
2018-09-28 13:55:00,33.29,33.3,33.27,33.29,11995.0,32.6797,32.6895,32.66,32.6797,11995.0
2018-09-28 14:00:00,33.3,33.31,33.27,33.27,5656.0,32.6895,32.6993,32.66,32.66,5656.0
2018-09-28 14:05:00,33.26,33.29,33.26,33.28,6210.0,32.6502,32.6797,32.6502,32.6699,6210.0
2018-09-28 14:10:00,33.28,33.31,33.27,33.31,5897.0,32.6699,32.6993,32.66,32.6993,5897.0
2018-09-28 14:15:00,33.31,33.32,33.31,33.32,2950.0,32.6993,32.7091,32.6993,32.7091,2950.0
2018-09-28 14:20:00,33.32,33.35,33.31,33.33,14189.0,32.7091,32.7386,32.6993,32.7189,14189.0
2018-09-28 14:25:00,33.34,33.34,33.33,33.34,1600.0,32.7288,32.7288,32.7189,32.7288,1600.0
2018-09-28 14:30:00,33.34,33.42,33.33,33.4,22534.0,32.7288,32.8073,32.7189,32.7877,22534.0
2018-09-28 14:35:00,33.4,33.46,33.39,33.45,37562.0,32.7877,32.8466,32.7778,32.8367,37562.0
2018-09-28 14:40:00,33.46,33.46,33.39,33.41,12382.0,32.8466,32.8466,32.7778,32.7975,12382.0
2018-09-28 14:45:00,33.41,33.41,33.36,33.36,13085.0,32.7975,32.7975,32.7484,32.7484,13085.0
2018-09-28 14:50:00,33.35,33.39,33.35,33.38,13313.0,32.7386,32.7778,32.7386,32.768,13313.0
2018-09-28 14:55:00,33.39,33.4,33.38,33.4,16132.0,32.7778,32.7877,32.768,32.7877,16132.0
2018-09-28 15:00:00,33.39,33.39,33.35,33.35,10413.0,32.7778,32.7778,32.7386,32.7386,10413.0
2018-09-28 15:05:00,33.35,33.36,33.33,33.36,7119.0,32.7386,32.7484,32.7189,32.7484,7119.0
2018-09-28 15:10:00,33.35,33.37,33.34,33.36,14275.0,32.7386,32.7582,32.7288,32.7484,14275.0
2018-09-28 15:15:00,33.36,33.37,33.3,33.33,14075.0,32.7484,32.7582,32.6895,32.7189,14075.0
2018-09-28 15:20:00,33.32,33.35,33.31,33.34,12053.0,32.7091,32.7386,32.6993,32.7288,12053.0
2018-09-28 15:25:00,33.34,33.36,33.34,33.36,11989.0,32.7288,32.7484,32.7288,32.7484,11989.0
2018-09-28 15:30:00,33.35,33.36,33.31,33.34,25029.0,32.7386,32.7484,32.6993,32.7288,25029.0
2018-09-28 15:35:00,33.34,33.35,33.31,33.34,24053.0,32.7288,32.7386,32.6993,32.7288,24053.0
2018-09-28 15:40:00,33.34,33.36,33.34,33.34,21919.0,32.7288,32.7484,32.7288,32.7288,21919.0
2018-09-28 15:45:00,33.34,33.39,33.32,33.37,34115.0,32.7288,32.7778,32.7091,32.7582,34115.0
2018-09-28 15:50:00,33.36,33.4,33.35,33.39,46988.0,32.7484,32.7877,32.7386,32.7778,46988.0
2018-09-28 15:55:00,33.39,33.42,33.37,33.37,90281.0,32.7778,32.8073,32.7582,32.7582,90281.0
2018-10-01 09:30:00,33.57,33.67,33.51,33.63,20238.0,32.9545,33.0527,32.8956,33.0134,20238.0
2018-10-01 09:35:00,33.67,33.72,33.61,33.61,3739.0,33.0527,33.1018,32.9938,32.9938,3739.0
2018-10-01 09:40:00,33.59,33.61,33.57,33.59,4718.0,32.9742,32.9938,32.9545,32.9742,4718.0
2018-10-01 09:45:00,33.59,33.64,33.48,33.64,12116.0,32.9742,33.0233,32.8662,33.0233,12116.0
2018-10-01 09:50:00,33.62,33.72,33.56,33.56,6324.0,33.0036,33.1018,32.9447,32.9447,6324.0
2018-10-01 09:55:00,33.57,33.59,33.57,33.59,1341.0,32.9545,32.9742,32.9545,32.9742,1341.0
2018-10-01 10:00:00,33.59,33.64,33.53,33.53,9482.0,32.9742,33.0233,32.9153,32.9153,9482.0
2018-10-01 10:05:00,33.53,33.57,33.52,33.55,3904.0,32.9153,32.9545,32.9055,32.9349,3904.0
2018-10-01 10:10:00,33.54,33.56,33.52,33.52,5511.0,32.9251,32.9447,32.9055,32.9055,5511.0
2018-10-01 10:15:00,33.52,33.55,33.49,33.55,6000.0,32.9055,32.9349,32.876,32.9349,6000.0
2018-10-01 10:20:00,33.55,33.59,33.54,33.56,7328.0,32.9349,32.9742,32.9251,32.9447,7328.0
2018-10-01 10:25:00,33.56,33.56,33.49,33.52,5900.0,32.9447,32.9447,32.876,32.9055,5900.0
2018-10-01 10:30:00,33.53,33.55,33.5,33.5,3196.0,32.9153,32.9349,32.8858,32.8858,3196.0
2018-10-01 10:35:00,33.48,33.5,33.46,33.49,3369.0,32.8662,32.8858,32.8466,32.876,3369.0
2018-10-01 10:40:00,33.49,33.52,33.47,33.48,9997.0,32.876,32.9055,32.8564,32.8662,9997.0
2018-10-01 10:45:00,33.48,33.5,33.47,33.48,6056.0,32.8662,32.8858,32.8564,32.8662,6056.0
2018-10-01 10:50:00,33.48,33.5,33.47,33.5,6809.0,32.8662,32.8858,32.8564,32.8858,6809.0
2018-10-01 10:55:00,33.5,33.5,33.48,33.5,20880.0,32.8858,32.8858,32.8662,32.8858,20880.0
2018-10-01 11:00:00,33.49,33.51,33.45,33.46,13451.0,32.876,32.8956,32.8367,32.8466,13451.0
2018-10-01 11:05:00,33.47,33.49,33.44,33.44,7879.0,32.8564,32.876,32.8269,32.8269,7879.0
2018-10-01 11:10:00,33.43,33.46,33.41,33.46,7364.0,32.8171,32.8466,32.7975,32.8466,7364.0
2018-10-01 11:15:00,33.46,33.48,33.43,33.47,17697.0,32.8466,32.8662,32.8171,32.8564,17697.0
2018-10-01 11:20:00,33.47,33.48,33.44,33.48,10239.0,32.8564,32.8662,32.8269,32.8662,10239.0
2018-10-01 11:25:00,33.48,33.48,33.45,33.46,4640.0,32.8662,32.8662,32.8367,32.8466,4640.0
2018-10-01 11:30:00,33.45,33.47,33.44,33.45,3328.0,32.8367,32.8564,32.8269,32.8367,3328.0
2018-10-01 11:35:00,33.45,33.46,33.44,33.45,3401.0,32.8367,32.8466,32.8269,32.8367,3401.0
2018-10-01 11:40:00,33.45,33.46,33.44,33.44,2200.0,32.8367,32.8466,32.8269,32.8269,2200.0
2018-10-01 11:45:00,33.44,33.45,33.4,33.45,12489.0,32.8269,32.8367,32.7877,32.8367,12489.0
2018-10-01 11:50:00,33.44,33.45,33.39,33.39,27389.0,32.8269,32.8367,32.7778,32.7778,27389.0
2018-10-01 11:55:00,33.4,33.4,33.38,33.38,9800.0,32.7877,32.7877,32.768,32.768,9800.0
2018-10-01 12:00:00,33.39,33.39,33.25,33.26,22126.0,32.7778,32.7778,32.6404,32.6502,22126.0
2018-10-01 12:05:00,33.27,33.27,33.17,33.23,150772.0,32.66,32.66,32.5619,32.6208,150772.0
2018-10-01 12:10:00,33.23,33.25,33.22,33.24,3759.0,32.6208,32.6404,32.611,32.6306,3759.0
2018-10-01 12:15:00,33.23,33.3,33.2,33.3,6101.0,32.6208,32.6895,32.5913,32.6895,6101.0
2018-10-01 12:20:00,33.3,33.33,33.25,33.33,6888.0,32.6895,32.7189,32.6404,32.7189,6888.0
2018-10-01 12:25:00,33.32,33.35,33.29,33.3,6727.0,32.7091,32.7386,32.6797,32.6895,6727.0
2018-10-01 12:30:00,33.31,33.35,33.31,33.35,4154.0,32.6993,32.7386,32.6993,32.7386,4154.0
2018-10-01 12:35:00,33.34,33.37,33.32,33.37,4200.0,32.7288,32.7582,32.7091,32.7582,4200.0
2018-10-01 12:40:00,33.36,33.38,33.34,33.38,9206.0,32.7484,32.768,32.7288,32.768,9206.0
2018-10-01 12:45:00,33.37,33.39,33.36,33.39,9600.0,32.7582,32.7778,32.7484,32.7778,9600.0
2018-10-01 12:50:00,33.38,33.39,33.34,33.36,7930.0,32.768,32.7778,32.7288,32.7484,7930.0
2018-10-01 12:55:00,33.36,33.37,33.35,33.37,3200.0,32.7484,32.7582,32.7386,32.7582,3200.0
2018-10-01 13:00:00,33.36,33.38,33.36,33.38,3720.0,32.7484,32.768,32.7484,32.768,3720.0
2018-10-01 13:05:00,33.38,33.39,33.37,33.38,5127.0,32.768,32.7778,32.7582,32.768,5127.0
2018-10-01 13:10:00,33.37,33.38,33.35,33.36,5890.0,32.7582,32.768,32.7386,32.7484,5890.0
2018-10-01 13:15:00,33.36,33.38,33.34,33.38,16649.0,32.7484,32.768,32.7288,32.768,16649.0
2018-10-01 13:20:00,33.39,33.44,33.38,33.42,13507.0,32.7778,32.8269,32.768,32.8073,13507.0
2018-10-01 13:25:00,33.42,33.42,33.39,33.4,3700.0,32.8073,32.8073,32.7778,32.7877,3700.0
2018-10-01 13:30:00,33.39,33.44,33.39,33.4,22385.0,32.7778,32.8269,32.7778,32.7877,22385.0
2018-10-01 13:35:00,33.4,33.4,33.37,33.39,2722.0,32.7877,32.7877,32.7582,32.7778,2722.0
2018-10-01 13:40:00,33.38,33.38,33.37,33.37,5088.0,32.768,32.768,32.7582,32.7582,5088.0
2018-10-01 13:45:00,33.38,33.42,33.37,33.39,17698.0,32.768,32.8073,32.7582,32.7778,17698.0
2018-10-01 13:50:00,33.39,33.41,33.38,33.4,18593.0,32.7778,32.7975,32.768,32.7877,18593.0
2018-10-01 13:55:00,33.4,33.4,33.39,33.4,5458.0,32.7877,32.7877,32.7778,32.7877,5458.0
2018-10-01 14:00:00,33.39,33.41,33.39,33.41,7407.0,32.7778,32.7975,32.7778,32.7975,7407.0
2018-10-01 14:05:00,33.41,33.43,33.41,33.42,7545.0,32.7975,32.8171,32.7975,32.8073,7545.0
2018-10-01 14:10:00,33.42,33.44,33.42,33.44,3006.0,32.8073,32.8269,32.8073,32.8269,3006.0
2018-10-01 14:15:00,33.43,33.46,33.42,33.46,14832.0,32.8171,32.8466,32.8073,32.8466,14832.0
2018-10-01 14:20:00,33.46,33.49,33.46,33.48,3950.0,32.8466,32.876,32.8466,32.8662,3950.0
2018-10-01 14:25:00,33.48,33.49,33.46,33.47,10042.0,32.8662,32.876,32.8466,32.8564,10042.0
2018-10-01 14:30:00,33.47,33.47,33.39,33.41,10127.0,32.8564,32.8564,32.7778,32.7975,10127.0
2018-10-01 14:35:00,33.41,33.41,33.4,33.41,2824.0,32.7975,32.7975,32.7877,32.7975,2824.0
2018-10-01 14:40:00,33.41,33.41,33.38,33.4,10528.0,32.7975,32.7975,32.768,32.7877,10528.0
2018-10-01 14:45:00,33.4,33.42,33.39,33.42,12545.0,32.7877,32.8073,32.7778,32.8073,12545.0
2018-10-01 14:50:00,33.43,33.43,33.4,33.41,17488.0,32.8171,32.8171,32.7877,32.7975,17488.0
2018-10-01 14:55:00,33.42,33.44,33.41,33.42,11956.0,32.8073,32.8269,32.7975,32.8073,11956.0
2018-10-01 15:00:00,33.43,33.49,33.43,33.44,16934.0,32.8171,32.876,32.8171,32.8269,16934.0
2018-10-01 15:05:00,33.43,33.47,33.41,33.43,17591.0,32.8171,32.8564,32.7975,32.8171,17591.0
2018-10-01 15:10:00,33.43,33.43,33.41,33.43,7289.0,32.8171,32.8171,32.7975,32.8171,7289.0
2018-10-01 15:15:00,33.44,33.46,33.39,33.4,59617.0,32.8269,32.8466,32.7778,32.7877,59617.0
2018-10-01 15:20:00,33.39,33.41,33.37,33.41,17866.0,32.7778,32.7975,32.7582,32.7975,17866.0
2018-10-01 15:25:00,33.41,33.42,33.35,33.39,40867.0,32.7975,32.8073,32.7386,32.7778,40867.0
2018-10-01 15:30:00,33.4,33.4,33.36,33.38,30493.0,32.7877,32.7877,32.7484,32.768,30493.0
2018-10-01 15:35:00,33.38,33.4,33.34,33.38,38540.0,32.768,32.7877,32.7288,32.768,38540.0
2018-10-01 15:40:00,33.38,33.41,33.37,33.41,32938.0,32.768,32.7975,32.7582,32.7975,32938.0
2018-10-01 15:45:00,33.42,33.46,33.42,33.45,28449.0,32.8073,32.8466,32.8073,32.8367,28449.0
2018-10-01 15:50:00,33.45,33.47,33.45,33.47,41054.0,32.8367,32.8564,32.8367,32.8564,41054.0
2018-10-01 15:55:00,33.47,33.5,33.44,33.49,138417.0,32.8564,32.8858,32.8269,32.876,138417.0
2018-10-02 09:30:00,33.52,33.7,33.52,33.7,11221.0,32.9055,33.0822,32.9055,33.0822,11221.0
2018-10-02 09:35:00,33.73,33.73,33.67,33.69,5224.0,33.1116,33.1116,33.0527,33.0723,5224.0
2018-10-02 09:40:00,33.69,33.76,33.67,33.72,8811.0,33.0723,33.1411,33.0527,33.1018,8811.0
2018-10-02 09:45:00,33.72,33.73,33.61,33.65,9280.0,33.1018,33.1116,32.9938,33.0331,9280.0
2018-10-02 09:50:00,33.65,33.79,33.64,33.78,6250.0,33.0331,33.1705,33.0233,33.1607,6250.0
2018-10-02 09:55:00,33.79,33.84,33.74,33.76,9044.0,33.1705,33.2196,33.1214,33.1411,9044.0
2018-10-02 10:00:00,33.76,33.77,33.67,33.67,5152.0,33.1411,33.1509,33.0527,33.0527,5152.0
2018-10-02 10:05:00,33.69,33.73,33.67,33.68,10655.0,33.0723,33.1116,33.0527,33.0625,10655.0
2018-10-02 10:10:00,33.67,33.73,33.67,33.7,18236.0,33.0527,33.1116,33.0527,33.0822,18236.0
2018-10-02 10:15:00,33.7,33.7,33.67,33.69,11826.0,33.0822,33.0822,33.0527,33.0723,11826.0
2018-10-02 10:20:00,33.69,33.72,33.67,33.68,10219.0,33.0723,33.1018,33.0527,33.0625,10219.0
2018-10-02 10:25:00,33.7,33.81,33.69,33.81,10260.0,33.0822,33.1901,33.0723,33.1901,10260.0
2018-10-02 10:30:00,33.82,33.84,33.72,33.72,10426.0,33.2,33.2196,33.1018,33.1018,10426.0
2018-10-02 10:35:00,33.71,33.72,33.69,33.7,4721.0,33.092,33.1018,33.0723,33.0822,4721.0
2018-10-02 10:40:00,33.7,33.7,33.66,33.66,8500.0,33.0822,33.0822,33.0429,33.0429,8500.0
2018-10-02 10:45:00,33.67,33.7,33.66,33.69,4074.0,33.0527,33.0822,33.0429,33.0723,4074.0
2018-10-02 10:50:00,33.7,33.72,33.67,33.7,11975.0,33.0822,33.1018,33.0527,33.0822,11975.0
2018-10-02 10:55:00,33.68,33.74,33.68,33.69,5622.0,33.0625,33.1214,33.0625,33.0723,5622.0
2018-10-02 11:00:00,33.7,33.71,33.68,33.69,5825.0,33.0822,33.092,33.0625,33.0723,5825.0
2018-10-02 11:05:00,33.69,33.7,33.68,33.69,8315.0,33.0723,33.0822,33.0625,33.0723,8315.0
2018-10-02 11:10:00,33.7,33.72,33.68,33.69,8070.0,33.0822,33.1018,33.0625,33.0723,8070.0
2018-10-02 11:15:00,33.69,33.69,33.62,33.63,5543.0,33.0723,33.0723,33.0036,33.0134,5543.0
2018-10-02 11:20:00,33.63,33.67,33.63,33.65,4005.0,33.0134,33.0527,33.0134,33.0331,4005.0
2018-10-02 11:25:00,33.65,33.7,33.64,33.68,4578.0,33.0331,33.0822,33.0233,33.0625,4578.0
2018-10-02 11:30:00,33.69,33.7,33.67,33.67,4215.0,33.0723,33.0822,33.0527,33.0527,4215.0
2018-10-02 11:35:00,33.66,33.68,33.65,33.66,4485.0,33.0429,33.0625,33.0331,33.0429,4485.0
2018-10-02 11:40:00,33.67,33.7,33.66,33.7,3850.0,33.0527,33.0822,33.0429,33.0822,3850.0
2018-10-02 11:45:00,33.7,33.7,33.66,33.67,4514.0,33.0822,33.0822,33.0429,33.0527,4514.0
2018-10-02 11:50:00,33.67,33.69,33.67,33.69,1845.0,33.0527,33.0723,33.0527,33.0723,1845.0
2018-10-02 11:55:00,33.7,33.71,33.65,33.67,7085.0,33.0822,33.092,33.0331,33.0527,7085.0
2018-10-02 12:00:00,33.66,33.7,33.59,33.59,9900.0,33.0429,33.0822,32.9742,32.9742,9900.0
2018-10-02 12:05:00,33.59,33.63,33.56,33.58,4300.0,32.9742,33.0134,32.9447,32.9644,4300.0
2018-10-02 12:10:00,33.57,33.57,33.52,33.53,5834.0,32.9545,32.9545,32.9055,32.9153,5834.0
2018-10-02 12:15:00,33.54,33.57,33.54,33.54,3407.0,32.9251,32.9545,32.9251,32.9251,3407.0
2018-10-02 12:20:00,33.54,33.57,33.54,33.57,3201.0,32.9251,32.9545,32.9251,32.9545,3201.0
2018-10-02 12:25:00,33.58,33.59,33.56,33.56,3000.0,32.9644,32.9742,32.9447,32.9447,3000.0
2018-10-02 12:30:00,33.57,33.61,33.57,33.59,3500.0,32.9545,32.9938,32.9545,32.9742,3500.0
2018-10-02 12:35:00,33.6,33.6,33.58,33.58,2900.0,32.984,32.984,32.9644,32.9644,2900.0
2018-10-02 12:40:00,33.57,33.63,33.56,33.62,28363.0,32.9545,33.0134,32.9447,33.0036,28363.0
2018-10-02 12:45:00,33.61,33.64,33.59,33.63,7759.0,32.9938,33.0233,32.9742,33.0134,7759.0
2018-10-02 12:50:00,33.64,33.64,33.57,33.58,15379.0,33.0233,33.0233,32.9545,32.9644,15379.0
2018-10-02 12:55:00,33.59,33.62,33.58,33.62,5060.0,32.9742,33.0036,32.9644,33.0036,5060.0
2018-10-02 13:00:00,33.63,33.63,33.55,33.56,23261.0,33.0134,33.0134,32.9349,32.9447,23261.0
2018-10-02 13:05:00,33.55,33.58,33.54,33.57,7524.0,32.9349,32.9644,32.9251,32.9545,7524.0
2018-10-02 13:10:00,33.58,33.62,33.56,33.61,2540.0,32.9644,33.0036,32.9447,32.9938,2540.0
2018-10-02 13:15:00,33.62,33.64,33.62,33.63,2533.0,33.0036,33.0233,33.0036,33.0134,2533.0
2018-10-02 13:20:00,33.65,33.65,33.6,33.62,15601.0,33.0331,33.0331,32.984,33.0036,15601.0
2018-10-02 13:25:00,33.62,33.63,33.61,33.63,4530.0,33.0036,33.0134,32.9938,33.0134,4530.0
2018-10-02 13:30:00,33.62,33.62,33.59,33.59,2900.0,33.0036,33.0036,32.9742,32.9742,2900.0
2018-10-02 13:35:00,33.6,33.62,33.6,33.61,1796.0,32.984,33.0036,32.984,32.9938,1796.0
2018-10-02 13:40:00,33.62,33.63,33.61,33.61,3400.0,33.0036,33.0134,32.9938,32.9938,3400.0
2018-10-02 13:45:00,33.6,33.63,33.59,33.62,4271.0,32.984,33.0134,32.9742,33.0036,4271.0
2018-10-02 13:50:00,33.62,33.64,33.6,33.61,4493.0,33.0036,33.0233,32.984,32.9938,4493.0
2018-10-02 13:55:00,33.62,33.64,33.61,33.64,3576.0,33.0036,33.0233,32.9938,33.0233,3576.0
2018-10-02 14:00:00,33.64,33.64,33.61,33.63,13000.0,33.0233,33.0233,32.9938,33.0134,13000.0
2018-10-02 14:05:00,33.63,33.64,33.59,33.59,15501.0,33.0134,33.0233,32.9742,32.9742,15501.0
2018-10-02 14:10:00,33.59,33.62,33.57,33.59,27749.0,32.9742,33.0036,32.9545,32.9742,27749.0
2018-10-02 14:15:00,33.59,33.62,33.53,33.59,30657.0,32.9742,33.0036,32.9153,32.9742,30657.0
2018-10-02 14:20:00,33.59,33.59,33.57,33.58,5694.0,32.9742,32.9742,32.9545,32.9644,5694.0
2018-10-02 14:25:00,33.58,33.59,33.55,33.59,6023.0,32.9644,32.9742,32.9349,32.9742,6023.0
2018-10-02 14:30:00,33.59,33.6,33.57,33.6,4600.0,32.9742,32.984,32.9545,32.984,4600.0
2018-10-02 14:35:00,33.6,33.6,33.58,33.59,14300.0,32.984,32.984,32.9644,32.9742,14300.0
2018-10-02 14:40:00,33.59,33.59,33.55,33.56,7282.0,32.9742,32.9742,32.9349,32.9447,7282.0
2018-10-02 14:45:00,33.56,33.57,33.55,33.55,15118.0,32.9447,32.9545,32.9349,32.9349,15118.0
2018-10-02 14:50:00,33.55,33.56,33.49,33.5,6984.0,32.9349,32.9447,32.876,32.8858,6984.0
2018-10-02 14:55:00,33.5,33.59,33.49,33.58,46202.0,32.8858,32.9742,32.876,32.9644,46202.0
2018-10-02 15:00:00,33.57,33.57,33.48,33.48,64983.0,32.9545,32.9545,32.8662,32.8662,64983.0
2018-10-02 15:05:00,33.49,33.53,33.48,33.52,13433.0,32.876,32.9153,32.8662,32.9055,13433.0
2018-10-02 15:10:00,33.52,33.53,33.5,33.5,6763.0,32.9055,32.9153,32.8858,32.8858,6763.0
2018-10-02 15:15:00,33.51,33.53,33.5,33.5,23572.0,32.8956,32.9153,32.8858,32.8858,23572.0
2018-10-02 15:20:00,33.5,33.5,33.48,33.5,17749.0,32.8858,32.8858,32.8662,32.8858,17749.0
2018-10-02 15:25:00,33.5,33.51,33.44,33.46,12957.0,32.8858,32.8956,32.8269,32.8466,12957.0
2018-10-02 15:30:00,33.46,33.5,33.46,33.47,10120.0,32.8466,32.8858,32.8466,32.8564,10120.0
2018-10-02 15:35:00,33.47,33.53,33.46,33.53,35842.0,32.8564,32.9153,32.8466,32.9153,35842.0
2018-10-02 15:40:00,33.53,33.56,33.53,33.55,6424.0,32.9153,32.9447,32.9153,32.9349,6424.0
2018-10-02 15:45:00,33.56,33.67,33.55,33.63,59093.0,32.9447,33.0527,32.9349,33.0134,59093.0
2018-10-02 15:50:00,33.63,33.67,33.63,33.65,54663.0,33.0134,33.0527,33.0134,33.0331,54663.0
2018-10-02 15:55:00,33.64,33.67,33.63,33.64,124471.0,33.0233,33.0527,33.0134,33.0233,124471.0
2018-10-03 09:30:00,33.77,33.8,33.77,33.77,5713.0,33.1509,33.1803,33.1509,33.1509,5713.0
2018-10-03 09:35:00,33.72,33.76,33.7,33.72,1500.0,33.1018,33.1411,33.0822,33.1018,1500.0
2018-10-03 09:40:00,33.72,33.76,33.6,33.61,9129.0,33.1018,33.1411,32.984,32.9938,9129.0
2018-10-03 09:45:00,33.61,33.61,33.47,33.6,14623.0,32.9938,32.9938,32.8564,32.984,14623.0
2018-10-03 09:50:00,33.59,33.6,33.49,33.52,5682.0,32.9742,32.984,32.876,32.9055,5682.0
2018-10-03 09:55:00,33.51,33.55,33.47,33.48,11066.0,32.8956,32.9349,32.8564,32.8662,11066.0
2018-10-03 10:00:00,33.51,33.52,33.44,33.47,11194.0,32.8956,32.9055,32.8269,32.8564,11194.0
2018-10-03 10:05:00,33.47,33.5,33.45,33.5,4528.0,32.8564,32.8858,32.8367,32.8858,4528.0
2018-10-03 10:10:00,33.51,33.63,33.51,33.63,7046.0,32.8956,33.0134,32.8956,33.0134,7046.0
2018-10-03 10:15:00,33.65,33.68,33.61,33.68,8200.0,33.0331,33.0625,32.9938,33.0625,8200.0
2018-10-03 10:20:00,33.68,33.75,33.64,33.72,6200.0,33.0625,33.1312,33.0233,33.1018,6200.0
2018-10-03 10:25:00,33.7,33.7,33.65,33.65,7294.0,33.0822,33.0822,33.0331,33.0331,7294.0
2018-10-03 10:30:00,33.66,33.67,33.62,33.65,4075.0,33.0429,33.0527,33.0036,33.0331,4075.0
2018-10-03 10:35:00,33.63,33.66,33.63,33.65,3309.0,33.0134,33.0429,33.0134,33.0331,3309.0
2018-10-03 10:40:00,33.65,33.66,33.62,33.65,5300.0,33.0331,33.0429,33.0036,33.0331,5300.0
2018-10-03 10:45:00,33.66,33.73,33.65,33.72,8813.0,33.0429,33.1116,33.0331,33.1018,8813.0
2018-10-03 10:50:00,33.72,33.8,33.72,33.78,6595.0,33.1018,33.1803,33.1018,33.1607,6595.0
2018-10-03 10:55:00,33.78,33.86,33.76,33.85,4738.0,33.1607,33.2392,33.1411,33.2294,4738.0
2018-10-03 11:00:00,33.86,33.87,33.83,33.85,5505.0,33.2392,33.249,33.2098,33.2294,5505.0
2018-10-03 11:05:00,33.86,33.92,33.85,33.92,5100.0,33.2392,33.2981,33.2294,33.2981,5100.0
2018-10-03 11:10:00,33.91,33.92,33.87,33.88,7100.0,33.2883,33.2981,33.249,33.2589,7100.0
2018-10-03 11:15:00,33.87,33.88,33.84,33.85,5823.0,33.249,33.2589,33.2196,33.2294,5823.0
2018-10-03 11:20:00,33.85,33.86,33.83,33.84,4476.0,33.2294,33.2392,33.2098,33.2196,4476.0
2018-10-03 11:25:00,33.83,33.89,33.82,33.87,6506.0,33.2098,33.2687,33.2,33.249,6506.0
2018-10-03 11:30:00,33.87,33.87,33.82,33.82,6272.0,33.249,33.249,33.2,33.2,6272.0
2018-10-03 11:35:00,33.82,33.83,33.79,33.8,6244.0,33.2,33.2098,33.1705,33.1803,6244.0
2018-10-03 11:40:00,33.81,33.83,33.79,33.8,13880.0,33.1901,33.2098,33.1705,33.1803,13880.0
2018-10-03 11:45:00,33.79,33.85,33.79,33.84,10286.0,33.1705,33.2294,33.1705,33.2196,10286.0
2018-10-03 11:50:00,33.85,33.92,33.84,33.9,4142.0,33.2294,33.2981,33.2196,33.2785,4142.0
2018-10-03 11:55:00,33.91,33.93,33.9,33.92,3700.0,33.2883,33.3079,33.2785,33.2981,3700.0
2018-10-03 12:00:00,33.92,33.93,33.85,33.85,15124.0,33.2981,33.3079,33.2294,33.2294,15124.0
2018-10-03 12:05:00,33.86,33.86,33.83,33.85,8278.0,33.2392,33.2392,33.2098,33.2294,8278.0
2018-10-03 12:10:00,33.85,33.86,33.83,33.85,6185.0,33.2294,33.2392,33.2098,33.2294,6185.0
2018-10-03 12:15:00,33.85,33.91,33.85,33.9,14737.0,33.2294,33.2883,33.2294,33.2785,14737.0
2018-10-03 12:20:00,33.9,33.91,33.89,33.89,7451.0,33.2785,33.2883,33.2687,33.2687,7451.0
2018-10-03 12:25:00,33.89,33.94,33.89,33.94,15640.0,33.2687,33.3178,33.2687,33.3178,15640.0
2018-10-03 12:30:00,33.94,33.99,33.94,33.99,2300.0,33.3178,33.3668,33.3178,33.3668,2300.0
2018-10-03 12:35:00,33.99,33.99,33.97,33.97,5000.0,33.3668,33.3668,33.3472,33.3472,5000.0
2018-10-03 12:40:00,33.96,33.98,33.95,33.95,4544.0,33.3374,33.357,33.3276,33.3276,4544.0
2018-10-03 12:45:00,33.96,34.0,33.95,33.99,4945.0,33.3374,33.3767,33.3276,33.3668,4945.0
2018-10-03 12:50:00,33.99,34.0,33.98,33.98,5905.0,33.3668,33.3767,33.357,33.357,5905.0
2018-10-03 12:55:00,33.98,34.0,33.98,34.0,4056.0,33.357,33.3767,33.357,33.3767,4056.0
2018-10-03 13:00:00,33.99,33.99,33.94,33.95,4713.0,33.3668,33.3668,33.3178,33.3276,4713.0
2018-10-03 13:05:00,33.94,33.95,33.94,33.94,4400.0,33.3178,33.3276,33.3178,33.3178,4400.0
2018-10-03 13:10:00,33.94,33.94,33.89,33.9,3800.0,33.3178,33.3178,33.2687,33.2785,3800.0
2018-10-03 13:15:00,33.89,33.92,33.88,33.88,9243.0,33.2687,33.2981,33.2589,33.2589,9243.0
2018-10-03 13:20:00,33.87,33.87,33.82,33.85,6345.0,33.249,33.249,33.2,33.2294,6345.0
2018-10-03 13:25:00,33.86,33.91,33.85,33.9,4069.0,33.2392,33.2883,33.2294,33.2785,4069.0
2018-10-03 13:30:00,33.91,33.91,33.87,33.89,3529.0,33.2883,33.2883,33.249,33.2687,3529.0
2018-10-03 13:35:00,33.89,33.92,33.86,33.86,9796.0,33.2687,33.2981,33.2392,33.2392,9796.0
2018-10-03 13:40:00,33.87,33.91,33.85,33.9,3706.0,33.249,33.2883,33.2294,33.2785,3706.0
2018-10-03 13:45:00,33.9,33.9,33.87,33.88,8594.0,33.2785,33.2785,33.249,33.2589,8594.0
2018-10-03 13:50:00,33.9,33.91,33.88,33.9,4200.0,33.2785,33.2883,33.2589,33.2785,4200.0
2018-10-03 13:55:00,33.91,33.92,33.89,33.91,8706.0,33.2883,33.2981,33.2687,33.2883,8706.0
2018-10-03 14:00:00,33.91,33.91,33.89,33.9,4616.0,33.2883,33.2883,33.2687,33.2785,4616.0
2018-10-03 14:05:00,33.91,33.93,33.9,33.92,4570.0,33.2883,33.3079,33.2785,33.2981,4570.0
2018-10-03 14:10:00,33.94,33.96,33.92,33.95,5175.0,33.3178,33.3374,33.2981,33.3276,5175.0
2018-10-03 14:15:00,33.95,33.95,33.89,33.92,8642.0,33.3276,33.3276,33.2687,33.2981,8642.0
2018-10-03 14:20:00,33.91,33.95,33.9,33.94,6448.0,33.2883,33.3276,33.2785,33.3178,6448.0
2018-10-03 14:25:00,33.94,33.97,33.93,33.97,3713.0,33.3178,33.3472,33.3079,33.3472,3713.0
2018-10-03 14:30:00,33.97,33.97,33.92,33.92,3205.0,33.3472,33.3472,33.2981,33.2981,3205.0
2018-10-03 14:35:00,33.92,33.95,33.88,33.94,9869.0,33.2981,33.3276,33.2589,33.3178,9869.0
2018-10-03 14:40:00,33.94,33.94,33.87,33.88,7243.0,33.3178,33.3178,33.249,33.2589,7243.0
2018-10-03 14:45:00,33.88,33.88,33.82,33.83,5236.0,33.2589,33.2589,33.2,33.2098,5236.0
2018-10-03 14:50:00,33.83,33.83,33.79,33.79,3478.0,33.2098,33.2098,33.1705,33.1705,3478.0
2018-10-03 14:55:00,33.8,33.82,33.77,33.82,13921.0,33.1803,33.2,33.1509,33.2,13921.0
2018-10-03 15:00:00,33.81,33.82,33.75,33.76,6339.0,33.1901,33.2,33.1312,33.1411,6339.0
2018-10-03 15:05:00,33.76,33.78,33.75,33.75,9510.0,33.1411,33.1607,33.1312,33.1312,9510.0
2018-10-03 15:10:00,33.75,33.77,33.74,33.76,8947.0,33.1312,33.1509,33.1214,33.1411,8947.0
2018-10-03 15:15:00,33.76,33.76,33.69,33.69,9260.0,33.1411,33.1411,33.0723,33.0723,9260.0
2018-10-03 15:20:00,33.69,33.72,33.68,33.72,4944.0,33.0723,33.1018,33.0625,33.1018,4944.0
2018-10-03 15:25:00,33.71,33.71,33.69,33.7,3587.0,33.092,33.092,33.0723,33.0822,3587.0
2018-10-03 15:30:00,33.71,33.72,33.67,33.69,12496.0,33.092,33.1018,33.0527,33.0723,12496.0
2018-10-03 15:35:00,33.69,33.72,33.65,33.66,21003.0,33.0723,33.1018,33.0331,33.0429,21003.0
2018-10-03 15:40:00,33.66,33.66,33.63,33.65,25624.0,33.0429,33.0429,33.0134,33.0331,25624.0
2018-10-03 15:45:00,33.64,33.69,33.64,33.64,35102.0,33.0233,33.0723,33.0233,33.0233,35102.0
2018-10-03 15:50:00,33.65,33.66,33.64,33.65,32016.0,33.0331,33.0429,33.0233,33.0331,32016.0
2018-10-03 15:55:00,33.66,33.67,33.64,33.65,61112.0,33.0429,33.0527,33.0233,33.0331,61112.0
2018-10-04 09:30:00,33.27,33.3,33.11,33.11,36987.0,32.66,32.6895,32.503,32.503,36987.0
2018-10-04 09:35:00,33.14,33.2,33.08,33.13,33664.0,32.5324,32.5913,32.4735,32.5226,33664.0
2018-10-04 09:40:00,33.15,33.15,32.98,33.08,11902.0,32.5422,32.5422,32.3754,32.4735,11902.0
2018-10-04 09:45:00,33.1,33.12,33.04,33.06,19292.0,32.4932,32.5128,32.4343,32.4539,19292.0
2018-10-04 09:50:00,33.06,33.16,33.02,33.13,16273.0,32.4539,32.5521,32.4146,32.5226,16273.0
2018-10-04 09:55:00,33.14,33.16,33.07,33.15,7032.0,32.5324,32.5521,32.4637,32.5422,7032.0
2018-10-04 10:00:00,33.15,33.19,33.06,33.07,12859.0,32.5422,32.5815,32.4539,32.4637,12859.0
2018-10-04 10:05:00,33.07,33.2,33.06,33.19,8059.0,32.4637,32.5913,32.4539,32.5815,8059.0
2018-10-04 10:10:00,33.19,33.19,33.07,33.09,7068.0,32.5815,32.5815,32.4637,32.4833,7068.0
2018-10-04 10:15:00,33.1,33.16,33.08,33.15,5581.0,32.4932,32.5521,32.4735,32.5422,5581.0
2018-10-04 10:20:00,33.12,33.12,33.08,33.08,8773.0,32.5128,32.5128,32.4735,32.4735,8773.0
2018-10-04 10:25:00,33.09,33.11,33.08,33.08,5201.0,32.4833,32.503,32.4735,32.4735,5201.0
2018-10-04 10:30:00,33.09,33.09,32.99,33.0,7170.0,32.4833,32.4833,32.3852,32.395,7170.0
2018-10-04 10:35:00,33.0,33.01,32.95,32.95,9581.0,32.395,32.4048,32.3459,32.3459,9581.0
2018-10-04 10:40:00,32.95,33.0,32.94,32.98,7364.0,32.3459,32.395,32.3361,32.3754,7364.0
2018-10-04 10:45:00,32.98,33.02,32.98,33.01,6443.0,32.3754,32.4146,32.3754,32.4048,6443.0
2018-10-04 10:50:00,33.01,33.02,32.96,32.96,6777.0,32.4048,32.4146,32.3557,32.3557,6777.0
2018-10-04 10:55:00,32.96,32.98,32.93,32.96,13118.0,32.3557,32.3754,32.3263,32.3557,13118.0
2018-10-04 11:00:00,32.97,32.99,32.94,32.98,14884.0,32.3655,32.3852,32.3361,32.3754,14884.0
2018-10-04 11:05:00,32.98,32.98,32.94,32.94,7850.0,32.3754,32.3754,32.3361,32.3361,7850.0
2018-10-04 11:10:00,32.94,33.0,32.94,32.95,11951.0,32.3361,32.395,32.3361,32.3459,11951.0
2018-10-04 11:15:00,32.95,32.97,32.94,32.95,8365.0,32.3459,32.3655,32.3361,32.3459,8365.0
2018-10-04 11:20:00,32.94,32.96,32.93,32.96,5325.0,32.3361,32.3557,32.3263,32.3557,5325.0
2018-10-04 11:25:00,32.97,32.97,32.92,32.93,4734.0,32.3655,32.3655,32.3165,32.3263,4734.0
2018-10-04 11:30:00,32.94,32.97,32.94,32.95,9075.0,32.3361,32.3655,32.3361,32.3459,9075.0
2018-10-04 11:35:00,32.95,32.97,32.93,32.94,14497.0,32.3459,32.3655,32.3263,32.3361,14497.0
2018-10-04 11:40:00,32.94,32.94,32.89,32.9,9615.0,32.3361,32.3361,32.287,32.2968,9615.0
2018-10-04 11:45:00,32.89,32.9,32.8,32.8,13663.0,32.287,32.2968,32.1987,32.1987,13663.0
2018-10-04 11:50:00,32.81,32.83,32.79,32.81,7500.0,32.2085,32.2281,32.1888,32.2085,7500.0
2018-10-04 11:55:00,32.8,32.81,32.77,32.77,8088.0,32.1987,32.2085,32.1692,32.1692,8088.0
2018-10-04 12:00:00,32.78,32.8,32.76,32.76,18484.0,32.179,32.1987,32.1594,32.1594,18484.0
2018-10-04 12:05:00,32.75,32.78,32.74,32.77,9322.0,32.1496,32.179,32.1398,32.1692,9322.0
2018-10-04 12:10:00,32.76,32.76,32.69,32.7,7479.0,32.1594,32.1594,32.0907,32.1005,7479.0
2018-10-04 12:15:00,32.7,32.7,32.59,32.59,18679.0,32.1005,32.1005,31.9925,31.9925,18679.0
2018-10-04 12:20:00,32.6,32.61,32.57,32.6,11266.0,32.0023,32.0121,31.9729,32.0023,11266.0
2018-10-04 12:25:00,32.6,32.6,32.57,32.6,8317.0,32.0023,32.0023,31.9729,32.0023,8317.0
2018-10-04 12:30:00,32.6,32.62,32.58,32.62,7135.0,32.0023,32.022,31.9827,32.022,7135.0
2018-10-04 12:35:00,32.63,32.65,32.57,32.58,7597.0,32.0318,32.0514,31.9729,31.9827,7597.0
2018-10-04 12:40:00,32.58,32.59,32.55,32.58,13928.0,31.9827,31.9925,31.9532,31.9827,13928.0
2018-10-04 12:45:00,32.58,32.58,32.55,32.56,13743.0,31.9827,31.9827,31.9532,31.9631,13743.0
2018-10-04 12:50:00,32.57,32.59,32.54,32.55,8008.0,31.9729,31.9925,31.9434,31.9532,8008.0
2018-10-04 12:55:00,32.55,32.57,32.52,32.53,6766.0,31.9532,31.9729,31.9238,31.9336,6766.0
2018-10-04 13:00:00,32.53,32.55,32.5,32.53,9215.0,31.9336,31.9532,31.9042,31.9336,9215.0
2018-10-04 13:05:00,32.54,32.55,32.5,32.52,11538.0,31.9434,31.9532,31.9042,31.9238,11538.0
2018-10-04 13:10:00,32.52,32.54,32.5,32.51,27994.0,31.9238,31.9434,31.9042,31.914,27994.0
2018-10-04 13:15:00,32.51,32.51,32.44,32.45,42455.0,31.914,31.914,31.8453,31.8551,42455.0
2018-10-04 13:20:00,32.45,32.49,32.42,32.48,29603.0,31.8551,31.8943,31.8256,31.8845,29603.0
2018-10-04 13:25:00,32.49,32.51,32.45,32.49,36648.0,31.8943,31.914,31.8551,31.8943,36648.0
2018-10-04 13:30:00,32.5,32.5,32.42,32.45,26992.0,31.9042,31.9042,31.8256,31.8551,26992.0
2018-10-04 13:35:00,32.46,32.5,32.43,32.5,11500.0,31.8649,31.9042,31.8354,31.9042,11500.0
2018-10-04 13:40:00,32.49,32.57,32.49,32.57,9530.0,31.8943,31.9729,31.8943,31.9729,9530.0
2018-10-04 13:45:00,32.56,32.56,32.48,32.51,7196.0,31.9631,31.9631,31.8845,31.914,7196.0
2018-10-04 13:50:00,32.49,32.54,32.48,32.52,11473.0,31.8943,31.9434,31.8845,31.9238,11473.0
2018-10-04 13:55:00,32.51,32.51,32.49,32.5,5933.0,31.914,31.914,31.8943,31.9042,5933.0
2018-10-04 14:00:00,32.51,32.51,32.49,32.5,35952.0,31.914,31.914,31.8943,31.9042,35952.0
2018-10-04 14:05:00,32.5,32.51,32.48,32.49,38481.0,31.9042,31.914,31.8845,31.8943,38481.0
2018-10-04 14:10:00,32.49,32.51,32.48,32.5,13927.0,31.8943,31.914,31.8845,31.9042,13927.0
2018-10-04 14:15:00,32.49,32.5,32.48,32.5,14352.0,31.8943,31.9042,31.8845,31.9042,14352.0
2018-10-04 14:20:00,32.51,32.52,32.47,32.48,11300.0,31.914,31.9238,31.8747,31.8845,11300.0
2018-10-04 14:25:00,32.47,32.51,32.47,32.5,12058.0,31.8747,31.914,31.8747,31.9042,12058.0
2018-10-04 14:30:00,32.5,32.51,32.49,32.5,7969.0,31.9042,31.914,31.8943,31.9042,7969.0
2018-10-04 14:35:00,32.5,32.57,32.5,32.57,10534.0,31.9042,31.9729,31.9042,31.9729,10534.0
2018-10-04 14:40:00,32.57,32.59,32.55,32.57,13890.0,31.9729,31.9925,31.9532,31.9729,13890.0
2018-10-04 14:45:00,32.56,32.6,32.55,32.55,4829.0,31.9631,32.0023,31.9532,31.9532,4829.0
2018-10-04 14:50:00,32.56,32.6,32.55,32.6,5618.0,31.9631,32.0023,31.9532,32.0023,5618.0
2018-10-04 14:55:00,32.61,32.63,32.59,32.62,8533.0,32.0121,32.0318,31.9925,32.022,8533.0
2018-10-04 15:00:00,32.61,32.65,32.61,32.64,7729.0,32.0121,32.0514,32.0121,32.0416,7729.0
2018-10-04 15:05:00,32.64,32.66,32.63,32.66,16025.0,32.0416,32.0612,32.0318,32.0612,16025.0
2018-10-04 15:10:00,32.66,32.66,32.62,32.63,3500.0,32.0612,32.0612,32.022,32.0318,3500.0
2018-10-04 15:15:00,32.63,32.63,32.59,32.62,11583.0,32.0318,32.0318,31.9925,32.022,11583.0
2018-10-04 15:20:00,32.62,32.62,32.56,32.58,10419.0,32.022,32.022,31.9631,31.9827,10419.0
2018-10-04 15:25:00,32.58,32.61,32.57,32.57,14701.0,31.9827,32.0121,31.9729,31.9729,14701.0
2018-10-04 15:30:00,32.57,32.57,32.52,32.53,32581.0,31.9729,31.9729,31.9238,31.9336,32581.0
2018-10-04 15:35:00,32.53,32.57,32.53,32.57,18182.0,31.9336,31.9729,31.9336,31.9729,18182.0
2018-10-04 15:40:00,32.56,32.58,32.56,32.58,14337.0,31.9631,31.9827,31.9631,31.9827,14337.0
2018-10-04 15:45:00,32.58,32.64,32.58,32.63,50230.0,31.9827,32.0416,31.9827,32.0318,50230.0
2018-10-04 15:50:00,32.63,32.65,32.62,32.64,47297.0,32.0318,32.0514,32.022,32.0416,47297.0
2018-10-04 15:55:00,32.64,32.65,32.62,32.63,94207.0,32.0416,32.0514,32.022,32.0318,94207.0
2018-10-05 09:30:00,32.68,32.79,32.67,32.75,9830.0,32.0809,32.1888,32.071,32.1496,9830.0
2018-10-05 09:35:00,32.73,32.73,32.6,32.6,3200.0,32.1299,32.1299,32.0023,32.0023,3200.0
2018-10-05 09:40:00,32.61,32.61,32.47,32.5,12767.0,32.0121,32.0121,31.8747,31.9042,12767.0
2018-10-05 09:45:00,32.51,32.56,32.47,32.54,10119.0,31.914,31.9631,31.8747,31.9434,10119.0
2018-10-05 09:50:00,32.54,32.55,32.45,32.46,14146.0,31.9434,31.9532,31.8551,31.8649,14146.0
2018-10-05 09:55:00,32.46,32.56,32.43,32.55,6983.0,31.8649,31.9631,31.8354,31.9532,6983.0
2018-10-05 10:00:00,32.55,32.57,32.49,32.52,6379.0,31.9532,31.9729,31.8943,31.9238,6379.0
2018-10-05 10:05:00,32.53,32.6,32.53,32.58,2363.0,31.9336,32.0023,31.9336,31.9827,2363.0
2018-10-05 10:10:00,32.59,32.59,32.53,32.56,3133.0,31.9925,31.9925,31.9336,31.9631,3133.0
2018-10-05 10:15:00,32.54,32.6,32.54,32.59,5768.0,31.9434,32.0023,31.9434,31.9925,5768.0
2018-10-05 10:20:00,32.59,32.6,32.57,32.58,5900.0,31.9925,32.0023,31.9729,31.9827,5900.0
2018-10-05 10:25:00,32.58,32.6,32.54,32.54,2450.0,31.9827,32.0023,31.9434,31.9434,2450.0
2018-10-05 10:30:00,32.53,32.53,32.49,32.5,3100.0,31.9336,31.9336,31.8943,31.9042,3100.0
2018-10-05 10:35:00,32.51,32.53,32.49,32.52,7500.0,31.914,31.9336,31.8943,31.9238,7500.0
2018-10-05 10:40:00,32.52,32.53,32.49,32.53,4586.0,31.9238,31.9336,31.8943,31.9336,4586.0
2018-10-05 10:45:00,32.53,32.53,32.48,32.49,11922.0,31.9336,31.9336,31.8845,31.8943,11922.0
2018-10-05 10:50:00,32.5,32.51,32.48,32.49,12412.0,31.9042,31.914,31.8845,31.8943,12412.0
2018-10-05 10:55:00,32.5,32.55,32.49,32.54,4138.0,31.9042,31.9532,31.8943,31.9434,4138.0
2018-10-05 11:00:00,32.54,32.54,32.48,32.52,5756.0,31.9434,31.9434,31.8845,31.9238,5756.0
2018-10-05 11:05:00,32.51,32.52,32.49,32.5,6114.0,31.914,31.9238,31.8943,31.9042,6114.0
2018-10-05 11:10:00,32.5,32.5,32.48,32.5,4903.0,31.9042,31.9042,31.8845,31.9042,4903.0
2018-10-05 11:15:00,32.49,32.53,32.49,32.5,18074.0,31.8943,31.9336,31.8943,31.9042,18074.0
2018-10-05 11:20:00,32.5,32.54,32.48,32.54,9948.0,31.9042,31.9434,31.8845,31.9434,9948.0
2018-10-05 11:25:00,32.53,32.53,32.49,32.51,5148.0,31.9336,31.9336,31.8943,31.914,5148.0
2018-10-05 11:30:00,32.5,32.5,32.44,32.44,11300.0,31.9042,31.9042,31.8453,31.8453,11300.0
2018-10-05 11:35:00,32.45,32.5,32.45,32.48,9742.0,31.8551,31.9042,31.8551,31.8845,9742.0
2018-10-05 11:40:00,32.48,32.48,32.43,32.44,56815.0,31.8845,31.8845,31.8354,31.8453,56815.0
2018-10-05 11:45:00,32.44,32.44,32.35,32.39,25800.0,31.8453,31.8453,31.7569,31.7962,25800.0
2018-10-05 11:50:00,32.39,32.39,32.37,32.37,10097.0,31.7962,31.7962,31.7765,31.7765,10097.0
2018-10-05 11:55:00,32.37,32.4,32.37,32.39,14727.0,31.7765,31.806,31.7765,31.7962,14727.0
2018-10-05 12:00:00,32.38,32.43,32.38,32.43,20018.0,31.7864,31.8354,31.7864,31.8354,20018.0
2018-10-05 12:05:00,32.43,32.45,32.43,32.44,6269.0,31.8354,31.8551,31.8354,31.8453,6269.0
2018-10-05 12:10:00,32.45,32.46,32.44,32.44,24969.0,31.8551,31.8649,31.8453,31.8453,24969.0
2018-10-05 12:15:00,32.44,32.45,32.43,32.45,11359.0,31.8453,31.8551,31.8354,31.8551,11359.0
2018-10-05 12:20:00,32.45,32.48,32.45,32.47,7492.0,31.8551,31.8845,31.8551,31.8747,7492.0
2018-10-05 12:25:00,32.47,32.47,32.44,32.44,5752.0,31.8747,31.8747,31.8453,31.8453,5752.0
2018-10-05 12:30:00,32.44,32.44,32.42,32.42,15215.0,31.8453,31.8453,31.8256,31.8256,15215.0
2018-10-05 12:35:00,32.42,32.45,32.41,32.44,7552.0,31.8256,31.8551,31.8158,31.8453,7552.0
2018-10-05 12:40:00,32.43,32.43,32.4,32.41,8067.0,31.8354,31.8354,31.806,31.8158,8067.0
2018-10-05 12:45:00,32.41,32.42,32.4,32.42,12940.0,31.8158,31.8256,31.806,31.8256,12940.0
2018-10-05 12:50:00,32.42,32.45,32.41,32.45,5137.0,31.8256,31.8551,31.8158,31.8551,5137.0
2018-10-05 12:55:00,32.45,32.45,32.43,32.43,8490.0,31.8551,31.8551,31.8354,31.8354,8490.0
2018-10-05 13:00:00,32.44,32.45,32.43,32.44,4379.0,31.8453,31.8551,31.8354,31.8453,4379.0
2018-10-05 13:05:00,32.44,32.45,32.42,32.43,12028.0,31.8453,31.8551,31.8256,31.8354,12028.0
2018-10-05 13:10:00,32.42,32.46,32.42,32.45,6100.0,31.8256,31.8649,31.8256,31.8551,6100.0
2018-10-05 13:15:00,32.45,32.48,32.45,32.46,6948.0,31.8551,31.8845,31.8551,31.8649,6948.0
2018-10-05 13:20:00,32.45,32.45,32.42,32.42,6350.0,31.8551,31.8551,31.8256,31.8256,6350.0
2018-10-05 13:25:00,32.42,32.43,32.41,32.43,3521.0,31.8256,31.8354,31.8158,31.8354,3521.0
2018-10-05 13:30:00,32.42,32.45,32.39,32.41,14795.0,31.8256,31.8551,31.7962,31.8158,14795.0
2018-10-05 13:35:00,32.41,32.41,32.37,32.39,16472.0,31.8158,31.8158,31.7765,31.7962,16472.0
2018-10-05 13:40:00,32.38,32.44,32.38,32.43,5719.0,31.7864,31.8453,31.7864,31.8354,5719.0
2018-10-05 13:45:00,32.44,32.46,32.43,32.45,4452.0,31.8453,31.8649,31.8354,31.8551,4452.0
2018-10-05 13:50:00,32.46,32.49,32.46,32.48,3111.0,31.8649,31.8943,31.8649,31.8845,3111.0
2018-10-05 13:55:00,32.48,32.49,32.46,32.47,3949.0,31.8845,31.8943,31.8649,31.8747,3949.0
2018-10-05 14:00:00,32.46,32.48,32.45,32.48,8592.0,31.8649,31.8845,31.8551,31.8845,8592.0
2018-10-05 14:05:00,32.48,32.5,32.48,32.5,16558.0,31.8845,31.9042,31.8845,31.9042,16558.0
2018-10-05 14:10:00,32.5,32.51,32.47,32.47,5322.0,31.9042,31.914,31.8747,31.8747,5322.0
2018-10-05 14:15:00,32.47,32.48,32.45,32.47,4981.0,31.8747,31.8845,31.8551,31.8747,4981.0
2018-10-05 14:20:00,32.48,32.48,32.45,32.45,6775.0,31.8845,31.8845,31.8551,31.8551,6775.0
2018-10-05 14:25:00,32.45,32.49,32.45,32.48,8228.0,31.8551,31.8943,31.8551,31.8845,8228.0
2018-10-05 14:30:00,32.48,32.53,32.48,32.51,6390.0,31.8845,31.9336,31.8845,31.914,6390.0
2018-10-05 14:35:00,32.5,32.51,32.48,32.49,4500.0,31.9042,31.914,31.8845,31.8943,4500.0
2018-10-05 14:40:00,32.49,32.49,32.44,32.44,89081.0,31.8943,31.8943,31.8453,31.8453,89081.0
2018-10-05 14:45:00,32.45,32.46,32.39,32.4,26110.0,31.8551,31.8649,31.7962,31.806,26110.0
2018-10-05 14:50:00,32.41,32.42,32.39,32.4,6403.0,31.8158,31.8256,31.7962,31.806,6403.0
2018-10-05 14:55:00,32.41,32.44,32.4,32.41,11116.0,31.8158,31.8453,31.806,31.8158,11116.0
2018-10-05 15:00:00,32.41,32.41,32.37,32.39,15196.0,31.8158,31.8158,31.7765,31.7962,15196.0
2018-10-05 15:05:00,32.39,32.42,32.39,32.41,14683.0,31.7962,31.8256,31.7962,31.8158,14683.0
2018-10-05 15:10:00,32.4,32.45,32.4,32.44,27118.0,31.806,31.8551,31.806,31.8453,27118.0
2018-10-05 15:15:00,32.44,32.45,32.41,32.41,14277.0,31.8453,31.8551,31.8158,31.8158,14277.0
2018-10-05 15:20:00,32.41,32.43,32.41,32.41,15086.0,31.8158,31.8354,31.8158,31.8158,15086.0
2018-10-05 15:25:00,32.41,32.41,32.37,32.4,17893.0,31.8158,31.8158,31.7765,31.806,17893.0
2018-10-05 15:30:00,32.4,32.42,32.38,32.38,33145.0,31.806,31.8256,31.7864,31.7864,33145.0
2018-10-05 15:35:00,32.37,32.38,32.36,32.38,17578.0,31.7765,31.7864,31.7667,31.7864,17578.0
2018-10-05 15:40:00,32.37,32.41,32.37,32.41,30421.0,31.7765,31.8158,31.7765,31.8158,30421.0
2018-10-05 15:45:00,32.42,32.44,32.39,32.41,68347.0,31.8256,31.8453,31.7962,31.8158,68347.0
2018-10-05 15:50:00,32.41,32.42,32.39,32.42,19270.0,31.8158,31.8256,31.7962,31.8256,19270.0
2018-10-05 15:55:00,32.42,32.45,32.38,32.41,67789.0,31.8256,31.8551,31.7864,31.8158,67789.0
2018-10-08 09:30:00,32.24,32.3,32.17,32.17,12113.0,31.6489,31.7078,31.5802,31.5802,12113.0
2018-10-08 09:35:00,32.17,32.18,31.95,32.13,40529.0,31.5802,31.59,31.3642,31.5409,40529.0
2018-10-08 09:40:00,32.13,32.18,32.1,32.18,7535.0,31.5409,31.59,31.5115,31.59,7535.0
2018-10-08 09:45:00,32.16,32.23,32.15,32.23,3000.0,31.5704,31.6391,31.5606,31.6391,3000.0
2018-10-08 09:50:00,32.23,32.32,32.23,32.32,6000.0,31.6391,31.7275,31.6391,31.7275,6000.0
2018-10-08 09:55:00,32.32,32.32,32.27,32.3,3128.0,31.7275,31.7275,31.6784,31.7078,3128.0
2018-10-08 10:00:00,32.31,32.39,32.29,32.39,4750.0,31.7176,31.7962,31.698,31.7962,4750.0
2018-10-08 10:05:00,32.4,32.4,32.31,32.33,3700.0,31.806,31.806,31.7176,31.7373,3700.0
2018-10-08 10:10:00,32.35,32.35,32.29,32.3,6100.0,31.7569,31.7569,31.698,31.7078,6100.0
2018-10-08 10:15:00,32.3,32.31,32.29,32.3,4750.0,31.7078,31.7176,31.698,31.7078,4750.0
2018-10-08 10:20:00,32.31,32.33,32.27,32.33,5858.0,31.7176,31.7373,31.6784,31.7373,5858.0
2018-10-08 10:25:00,32.34,32.35,32.32,32.35,6000.0,31.7471,31.7569,31.7275,31.7569,6000.0
2018-10-08 10:30:00,32.35,32.38,32.33,32.37,4317.0,31.7569,31.7864,31.7373,31.7765,4317.0
2018-10-08 10:35:00,32.37,32.37,32.32,32.35,6120.0,31.7765,31.7765,31.7275,31.7569,6120.0
2018-10-08 10:40:00,32.35,32.35,32.31,32.31,4055.0,31.7569,31.7569,31.7176,31.7176,4055.0
2018-10-08 10:45:00,32.31,32.35,32.29,32.33,10500.0,31.7176,31.7569,31.698,31.7373,10500.0
2018-10-08 10:50:00,32.35,32.35,32.33,32.34,2816.0,31.7569,31.7569,31.7373,31.7471,2816.0
2018-10-08 10:55:00,32.35,32.36,32.33,32.34,5024.0,31.7569,31.7667,31.7373,31.7471,5024.0
2018-10-08 11:00:00,32.33,32.33,32.32,32.33,6900.0,31.7373,31.7373,31.7275,31.7373,6900.0
2018-10-08 11:05:00,32.33,32.33,32.31,32.32,8200.0,31.7373,31.7373,31.7176,31.7275,8200.0
2018-10-08 11:10:00,32.32,32.34,32.3,32.34,7200.0,31.7275,31.7471,31.7078,31.7471,7200.0
2018-10-08 11:15:00,32.34,32.37,32.33,32.36,5927.0,31.7471,31.7765,31.7373,31.7667,5927.0
2018-10-08 11:20:00,32.36,32.36,32.35,32.36,2800.0,31.7667,31.7667,31.7569,31.7667,2800.0
2018-10-08 11:25:00,32.36,32.38,32.34,32.38,8641.0,31.7667,31.7864,31.7471,31.7864,8641.0
2018-10-08 11:30:00,32.38,32.4,32.32,32.33,21956.0,31.7864,31.806,31.7275,31.7373,21956.0
2018-10-08 11:35:00,32.33,32.33,32.25,32.32,18580.0,31.7373,31.7373,31.6587,31.7275,18580.0
2018-10-08 11:40:00,32.3,32.32,32.27,32.29,7719.0,31.7078,31.7275,31.6784,31.698,7719.0
2018-10-08 11:45:00,32.29,32.29,32.25,32.28,33347.0,31.698,31.698,31.6587,31.6882,33347.0
2018-10-08 11:50:00,32.29,32.3,32.28,32.28,3205.0,31.698,31.7078,31.6882,31.6882,3205.0
2018-10-08 11:55:00,32.28,32.28,32.25,32.26,26433.0,31.6882,31.6882,31.6587,31.6686,26433.0
2018-10-08 12:00:00,32.26,32.29,32.25,32.27,8735.0,31.6686,31.698,31.6587,31.6784,8735.0
2018-10-08 12:05:00,32.28,32.3,32.28,32.29,3352.0,31.6882,31.7078,31.6882,31.698,3352.0
2018-10-08 12:10:00,32.29,32.3,32.28,32.3,3900.0,31.698,31.7078,31.6882,31.7078,3900.0
2018-10-08 12:15:00,32.31,32.31,32.27,32.28,7463.0,31.7176,31.7176,31.6784,31.6882,7463.0
2018-10-08 12:20:00,32.28,32.35,32.28,32.34,6599.0,31.6882,31.7569,31.6882,31.7471,6599.0
2018-10-08 12:25:00,32.34,32.36,32.33,32.34,4554.0,31.7471,31.7667,31.7373,31.7471,4554.0
2018-10-08 12:30:00,32.34,32.35,32.33,32.33,7446.0,31.7471,31.7569,31.7373,31.7373,7446.0
2018-10-08 12:35:00,32.33,32.36,32.31,32.36,7364.0,31.7373,31.7667,31.7176,31.7667,7364.0
2018-10-08 12:40:00,32.37,32.39,32.35,32.39,6137.0,31.7765,31.7962,31.7569,31.7962,6137.0
2018-10-08 12:45:00,32.39,32.4,32.37,32.38,9545.0,31.7962,31.806,31.7765,31.7864,9545.0
2018-10-08 12:50:00,32.37,32.38,32.32,32.33,5450.0,31.7765,31.7864,31.7275,31.7373,5450.0
2018-10-08 12:55:00,32.32,32.33,32.32,32.32,3201.0,31.7275,31.7373,31.7275,31.7275,3201.0
2018-10-08 13:00:00,32.31,32.37,32.31,32.36,8002.0,31.7176,31.7765,31.7176,31.7667,8002.0
2018-10-08 13:05:00,32.36,32.4,32.32,32.39,8197.0,31.7667,31.806,31.7275,31.7962,8197.0
2018-10-08 13:10:00,32.39,32.39,32.35,32.36,3349.0,31.7962,31.7962,31.7569,31.7667,3349.0
2018-10-08 13:15:00,32.35,32.36,32.34,32.35,3500.0,31.7569,31.7667,31.7471,31.7569,3500.0
2018-10-08 13:20:00,32.35,32.37,32.34,32.37,2875.0,31.7569,31.7765,31.7471,31.7765,2875.0
2018-10-08 13:25:00,32.37,32.38,32.36,32.37,4000.0,31.7765,31.7864,31.7667,31.7765,4000.0
2018-10-08 13:30:00,32.38,32.41,32.37,32.41,4191.0,31.7864,31.8158,31.7765,31.8158,4191.0
2018-10-08 13:35:00,32.41,32.41,32.39,32.39,2755.0,31.8158,31.8158,31.7962,31.7962,2755.0
2018-10-08 13:40:00,32.39,32.41,32.39,32.4,3400.0,31.7962,31.8158,31.7962,31.806,3400.0
2018-10-08 13:45:00,32.4,32.41,32.38,32.38,3800.0,31.806,31.8158,31.7864,31.7864,3800.0
2018-10-08 13:50:00,32.39,32.4,32.39,32.39,2500.0,31.7962,31.806,31.7962,31.7962,2500.0
2018-10-08 13:55:00,32.39,32.4,32.38,32.39,2306.0,31.7962,31.806,31.7864,31.7962,2306.0
2018-10-08 14:00:00,32.39,32.44,32.35,32.43,30482.0,31.7962,31.8453,31.7569,31.8354,30482.0
2018-10-08 14:05:00,32.44,32.5,32.44,32.49,4258.0,31.8453,31.9042,31.8453,31.8943,4258.0
2018-10-08 14:10:00,32.49,32.5,32.47,32.48,4000.0,31.8943,31.9042,31.8747,31.8845,4000.0
2018-10-08 14:15:00,32.48,32.49,32.47,32.49,4100.0,31.8845,31.8943,31.8747,31.8943,4100.0
2018-10-08 14:20:00,32.5,32.53,32.49,32.5,18533.0,31.9042,31.9336,31.8943,31.9042,18533.0
2018-10-08 14:25:00,32.51,32.54,32.51,32.54,3112.0,31.914,31.9434,31.914,31.9434,3112.0
2018-10-08 14:30:00,32.54,32.58,32.54,32.56,2120.0,31.9434,31.9827,31.9434,31.9631,2120.0
2018-10-08 14:35:00,32.58,32.58,32.53,32.55,3545.0,31.9827,31.9827,31.9336,31.9532,3545.0
2018-10-08 14:40:00,32.54,32.56,32.52,32.56,2619.0,31.9434,31.9631,31.9238,31.9631,2619.0
2018-10-08 14:45:00,32.56,32.57,32.54,32.55,4800.0,31.9631,31.9729,31.9434,31.9532,4800.0
2018-10-08 14:50:00,32.54,32.55,32.53,32.53,4270.0,31.9434,31.9532,31.9336,31.9336,4270.0
2018-10-08 14:55:00,32.53,32.54,32.53,32.54,600.0,31.9336,31.9434,31.9336,31.9434,600.0
2018-10-08 15:00:00,32.56,32.59,32.55,32.58,3160.0,31.9631,31.9925,31.9532,31.9827,3160.0
2018-10-08 15:05:00,32.58,32.6,32.56,32.6,7452.0,31.9827,32.0023,31.9631,32.0023,7452.0
2018-10-08 15:10:00,32.6,32.63,32.59,32.6,5595.0,32.0023,32.0318,31.9925,32.0023,5595.0
2018-10-08 15:15:00,32.61,32.62,32.6,32.61,2642.0,32.0121,32.022,32.0023,32.0121,2642.0
2018-10-08 15:20:00,32.61,32.61,32.59,32.6,3520.0,32.0121,32.0121,31.9925,32.0023,3520.0
2018-10-08 15:25:00,32.59,32.62,32.59,32.62,4305.0,31.9925,32.022,31.9925,32.022,4305.0
2018-10-08 15:30:00,32.61,32.63,32.61,32.62,5835.0,32.0121,32.0318,32.0121,32.022,5835.0
2018-10-08 15:35:00,32.62,32.63,32.6,32.62,7068.0,32.022,32.0318,32.0023,32.022,7068.0
2018-10-08 15:40:00,32.63,32.66,32.63,32.64,8393.0,32.0318,32.0612,32.0318,32.0416,8393.0
2018-10-08 15:45:00,32.64,32.65,32.62,32.62,14846.0,32.0416,32.0514,32.022,32.022,14846.0
2018-10-08 15:50:00,32.63,32.63,32.57,32.59,27698.0,32.0318,32.0318,31.9729,31.9925,27698.0
2018-10-08 15:55:00,32.59,32.6,32.56,32.56,55104.0,31.9925,32.0023,31.9631,31.9631,55104.0
2018-10-09 09:30:00,32.47,32.65,32.34,32.41,13990.0,31.8747,32.0514,31.7471,31.8158,13990.0
2018-10-09 09:35:00,32.44,32.44,32.33,32.41,19330.0,31.8453,31.8453,31.7373,31.8158,19330.0
2018-10-09 09:40:00,32.41,32.45,32.34,32.39,10959.0,31.8158,31.8551,31.7471,31.7962,10959.0
2018-10-09 09:45:00,32.39,32.45,32.34,32.42,10963.0,31.7962,31.8551,31.7471,31.8256,10963.0
2018-10-09 09:50:00,32.43,32.48,32.39,32.48,4200.0,31.8354,31.8845,31.7962,31.8845,4200.0
2018-10-09 09:55:00,32.49,32.52,32.45,32.5,3300.0,31.8943,31.9238,31.8551,31.9042,3300.0
2018-10-09 10:00:00,32.5,32.53,32.5,32.51,4758.0,31.9042,31.9336,31.9042,31.914,4758.0
2018-10-09 10:05:00,32.48,32.48,32.38,32.38,10567.0,31.8845,31.8845,31.7864,31.7864,10567.0
2018-10-09 10:10:00,32.38,32.42,32.35,32.42,8154.0,31.7864,31.8256,31.7569,31.8256,8154.0
2018-10-09 10:15:00,32.43,32.46,32.38,32.4,4000.0,31.8354,31.8649,31.7864,31.806,4000.0
2018-10-09 10:20:00,32.4,32.4,32.37,32.39,3200.0,31.806,31.806,31.7765,31.7962,3200.0
2018-10-09 10:25:00,32.39,32.49,32.39,32.45,7349.0,31.7962,31.8943,31.7962,31.8551,7349.0
2018-10-09 10:30:00,32.45,32.48,32.42,32.45,4400.0,31.8551,31.8845,31.8256,31.8551,4400.0
2018-10-09 10:35:00,32.45,32.49,32.45,32.48,3122.0,31.8551,31.8943,31.8551,31.8845,3122.0
2018-10-09 10:40:00,32.48,32.51,32.46,32.5,4474.0,31.8845,31.914,31.8649,31.9042,4474.0
2018-10-09 10:45:00,32.49,32.52,32.47,32.51,3250.0,31.8943,31.9238,31.8747,31.914,3250.0
2018-10-09 10:50:00,32.51,32.51,32.48,32.48,3851.0,31.914,31.914,31.8845,31.8845,3851.0
2018-10-09 10:55:00,32.48,32.5,32.47,32.47,3611.0,31.8845,31.9042,31.8747,31.8747,3611.0
2018-10-09 11:00:00,32.47,32.48,32.45,32.46,2650.0,31.8747,31.8845,31.8551,31.8649,2650.0
2018-10-09 11:05:00,32.46,32.47,32.45,32.45,5212.0,31.8649,31.8747,31.8551,31.8551,5212.0
2018-10-09 11:10:00,32.45,32.5,32.45,32.5,19052.0,31.8551,31.9042,31.8551,31.9042,19052.0
2018-10-09 11:15:00,32.51,32.56,32.5,32.54,5727.0,31.914,31.9631,31.9042,31.9434,5727.0
2018-10-09 11:20:00,32.56,32.56,32.54,32.55,3500.0,31.9631,31.9631,31.9434,31.9532,3500.0
2018-10-09 11:25:00,32.55,32.57,32.54,32.57,2287.0,31.9532,31.9729,31.9434,31.9729,2287.0
2018-10-09 11:30:00,32.58,32.58,32.51,32.51,3733.0,31.9827,31.9827,31.914,31.914,3733.0
2018-10-09 11:35:00,32.51,32.54,32.5,32.5,2848.0,31.914,31.9434,31.9042,31.9042,2848.0
2018-10-09 11:40:00,32.51,32.53,32.51,32.51,2349.0,31.914,31.9336,31.914,31.914,2349.0
2018-10-09 11:45:00,32.51,32.52,32.5,32.51,7416.0,31.914,31.9238,31.9042,31.914,7416.0
2018-10-09 11:50:00,32.51,32.57,32.51,32.57,4100.0,31.914,31.9729,31.914,31.9729,4100.0
2018-10-09 11:55:00,32.59,32.6,32.58,32.59,3184.0,31.9925,32.0023,31.9827,31.9925,3184.0
2018-10-09 12:00:00,32.6,32.61,32.54,32.54,3944.0,32.0023,32.0121,31.9434,31.9434,3944.0
2018-10-09 12:05:00,32.54,32.58,32.54,32.55,3348.0,31.9434,31.9827,31.9434,31.9532,3348.0
2018-10-09 12:10:00,32.55,32.57,32.54,32.54,6024.0,31.9532,31.9729,31.9434,31.9434,6024.0
2018-10-09 12:15:00,32.53,32.53,32.5,32.52,3744.0,31.9336,31.9336,31.9042,31.9238,3744.0
2018-10-09 12:20:00,32.51,32.52,32.49,32.49,2745.0,31.914,31.9238,31.8943,31.8943,2745.0
2018-10-09 12:25:00,32.49,32.49,32.46,32.47,2475.0,31.8943,31.8943,31.8649,31.8747,2475.0
2018-10-09 12:30:00,32.47,32.51,32.47,32.51,4995.0,31.8747,31.914,31.8747,31.914,4995.0
2018-10-09 12:35:00,32.52,32.53,32.5,32.5,3267.0,31.9238,31.9336,31.9042,31.9042,3267.0
2018-10-09 12:40:00,32.51,32.51,32.48,32.48,5155.0,31.914,31.914,31.8845,31.8845,5155.0
2018-10-09 12:45:00,32.47,32.51,32.44,32.51,7539.0,31.8747,31.914,31.8453,31.914,7539.0
2018-10-09 12:50:00,32.5,32.51,32.48,32.49,3668.0,31.9042,31.914,31.8845,31.8943,3668.0
2018-10-09 12:55:00,32.49,32.53,32.49,32.52,4479.0,31.8943,31.9336,31.8943,31.9238,4479.0
2018-10-09 13:00:00,32.52,32.53,32.49,32.49,9292.0,31.9238,31.9336,31.8943,31.8943,9292.0
2018-10-09 13:05:00,32.5,32.54,32.5,32.53,2977.0,31.9042,31.9434,31.9042,31.9336,2977.0
2018-10-09 13:10:00,32.53,32.55,32.52,32.54,3203.0,31.9336,31.9532,31.9238,31.9434,3203.0
2018-10-09 13:15:00,32.54,32.54,32.51,32.51,8636.0,31.9434,31.9434,31.914,31.914,8636.0
2018-10-09 13:20:00,32.5,32.56,32.5,32.55,4012.0,31.9042,31.9631,31.9042,31.9532,4012.0
2018-10-09 13:25:00,32.54,32.54,32.51,32.52,2987.0,31.9434,31.9434,31.914,31.9238,2987.0
2018-10-09 13:30:00,32.52,32.53,32.51,32.52,2604.0,31.9238,31.9336,31.914,31.9238,2604.0
2018-10-09 13:35:00,32.51,32.51,32.48,32.5,8286.0,31.914,31.914,31.8845,31.9042,8286.0
2018-10-09 13:40:00,32.51,32.53,32.5,32.5,3555.0,31.914,31.9336,31.9042,31.9042,3555.0
2018-10-09 13:45:00,32.5,32.51,32.49,32.49,13189.0,31.9042,31.914,31.8943,31.8943,13189.0
2018-10-09 13:50:00,32.49,32.5,32.49,32.49,5252.0,31.8943,31.9042,31.8943,31.8943,5252.0
2018-10-09 13:55:00,32.49,32.52,32.49,32.5,11975.0,31.8943,31.9238,31.8943,31.9042,11975.0
2018-10-09 14:00:00,32.5,32.51,32.48,32.49,10996.0,31.9042,31.914,31.8845,31.8943,10996.0
2018-10-09 14:05:00,32.49,32.5,32.48,32.5,8289.0,31.8943,31.9042,31.8845,31.9042,8289.0
2018-10-09 14:10:00,32.49,32.53,32.49,32.52,5166.0,31.8943,31.9336,31.8943,31.9238,5166.0
2018-10-09 14:15:00,32.53,32.54,32.52,32.52,6622.0,31.9336,31.9434,31.9238,31.9238,6622.0
2018-10-09 14:20:00,32.52,32.56,32.52,32.55,7582.0,31.9238,31.9631,31.9238,31.9532,7582.0
2018-10-09 14:25:00,32.55,32.55,32.53,32.53,3500.0,31.9532,31.9532,31.9336,31.9336,3500.0
2018-10-09 14:30:00,32.53,32.53,32.52,32.53,2740.0,31.9336,31.9336,31.9238,31.9336,2740.0
2018-10-09 14:35:00,32.52,32.53,32.51,32.52,5635.0,31.9238,31.9336,31.914,31.9238,5635.0
2018-10-09 14:40:00,32.51,32.51,32.49,32.49,7148.0,31.914,31.914,31.8943,31.8943,7148.0
2018-10-09 14:45:00,32.5,32.5,32.49,32.5,11537.0,31.9042,31.9042,31.8943,31.9042,11537.0
2018-10-09 14:50:00,32.5,32.53,32.49,32.52,6400.0,31.9042,31.9336,31.8943,31.9238,6400.0
2018-10-09 14:55:00,32.54,32.54,32.49,32.49,11575.0,31.9434,31.9434,31.8943,31.8943,11575.0
2018-10-09 15:00:00,32.49,32.5,32.49,32.49,6752.0,31.8943,31.9042,31.8943,31.8943,6752.0
2018-10-09 15:05:00,32.5,32.51,32.49,32.51,13833.0,31.9042,31.914,31.8943,31.914,13833.0
2018-10-09 15:10:00,32.51,32.51,32.49,32.5,5181.0,31.914,31.914,31.8943,31.9042,5181.0
2018-10-09 15:15:00,32.49,32.5,32.49,32.5,10756.0,31.8943,31.9042,31.8943,31.9042,10756.0
2018-10-09 15:20:00,32.49,32.5,32.48,32.5,32788.0,31.8943,31.9042,31.8845,31.9042,32788.0
2018-10-09 15:25:00,32.49,32.5,32.48,32.5,20365.0,31.8943,31.9042,31.8845,31.9042,20365.0
2018-10-09 15:30:00,32.49,32.52,32.49,32.52,15352.0,31.8943,31.9238,31.8943,31.9238,15352.0
2018-10-09 15:35:00,32.52,32.52,32.5,32.51,9394.0,31.9238,31.9238,31.9042,31.914,9394.0
2018-10-09 15:40:00,32.5,32.51,32.49,32.5,23346.0,31.9042,31.914,31.8943,31.9042,23346.0
2018-10-09 15:45:00,32.5,32.52,32.49,32.49,28600.0,31.9042,31.9238,31.8943,31.8943,28600.0
2018-10-09 15:50:00,32.49,32.49,32.42,32.43,20671.0,31.8943,31.8943,31.8256,31.8354,20671.0
2018-10-09 15:55:00,32.42,32.44,32.42,32.42,56998.0,31.8256,31.8453,31.8256,31.8256,56998.0
2018-10-10 09:30:00,32.38,32.39,32.15,32.15,18487.0,31.7864,31.7962,31.5606,31.5606,18487.0
2018-10-10 09:35:00,32.17,32.21,32.08,32.14,23878.0,31.5802,31.6195,31.4919,31.5508,23878.0
2018-10-10 09:40:00,32.15,32.22,32.11,32.11,3905.0,31.5606,31.6293,31.5213,31.5213,3905.0
2018-10-10 09:45:00,32.13,32.18,32.12,32.14,3520.0,31.5409,31.59,31.5311,31.5508,3520.0
2018-10-10 09:50:00,32.13,32.2,32.12,32.16,14553.0,31.5409,31.6097,31.5311,31.5704,14553.0
2018-10-10 09:55:00,32.17,32.19,32.11,32.12,13050.0,31.5802,31.5998,31.5213,31.5311,13050.0
2018-10-10 10:00:00,32.12,32.16,32.12,32.13,11497.0,31.5311,31.5704,31.5311,31.5409,11497.0
2018-10-10 10:05:00,32.14,32.15,32.11,32.13,16418.0,31.5508,31.5606,31.5213,31.5409,16418.0
2018-10-10 10:10:00,32.13,32.13,32.04,32.06,7799.0,31.5409,31.5409,31.4526,31.4722,7799.0
2018-10-10 10:15:00,32.05,32.09,32.01,32.09,6301.0,31.4624,31.5017,31.4231,31.5017,6301.0
2018-10-10 10:20:00,32.1,32.14,32.09,32.13,7284.0,31.5115,31.5508,31.5017,31.5409,7284.0
2018-10-10 10:25:00,32.13,32.18,32.13,32.16,6313.0,31.5409,31.59,31.5409,31.5704,6313.0
2018-10-10 10:30:00,32.13,32.15,32.08,32.09,6463.0,31.5409,31.5606,31.4919,31.5017,6463.0
2018-10-10 10:35:00,32.09,32.12,32.09,32.11,14436.0,31.5017,31.5311,31.5017,31.5213,14436.0
2018-10-10 10:40:00,32.1,32.1,32.05,32.07,22954.0,31.5115,31.5115,31.4624,31.482,22954.0
2018-10-10 10:45:00,32.07,32.12,32.06,32.09,9776.0,31.482,31.5311,31.4722,31.5017,9776.0
2018-10-10 10:50:00,32.09,32.17,32.09,32.09,14929.0,31.5017,31.5802,31.5017,31.5017,14929.0
2018-10-10 10:55:00,32.09,32.1,32.06,32.09,10705.0,31.5017,31.5115,31.4722,31.5017,10705.0
2018-10-10 11:00:00,32.08,32.09,32.03,32.03,22556.0,31.4919,31.5017,31.4428,31.4428,22556.0
2018-10-10 11:05:00,32.02,32.03,31.99,31.99,8308.0,31.433,31.4428,31.4035,31.4035,8308.0
2018-10-10 11:10:00,31.98,32.01,31.96,32.0,12535.0,31.3937,31.4231,31.3741,31.4133,12535.0
2018-10-10 11:15:00,32.0,32.01,31.94,31.96,23285.0,31.4133,31.4231,31.3544,31.3741,23285.0
2018-10-10 11:20:00,31.94,31.94,31.85,31.91,20888.0,31.3544,31.3544,31.2661,31.325,20888.0
2018-10-10 11:25:00,31.92,31.93,31.88,31.9,21224.0,31.3348,31.3446,31.2955,31.3152,21224.0
2018-10-10 11:30:00,31.9,31.92,31.87,31.87,7621.0,31.3152,31.3348,31.2857,31.2857,7621.0
2018-10-10 11:35:00,31.86,31.87,31.8,31.8,5100.0,31.2759,31.2857,31.217,31.217,5100.0
2018-10-10 11:40:00,31.81,31.93,31.81,31.93,6996.0,31.2268,31.3446,31.2268,31.3446,6996.0
2018-10-10 11:45:00,31.93,32.01,31.92,32.0,9959.0,31.3446,31.4231,31.3348,31.4133,9959.0
2018-10-10 11:50:00,32.01,32.01,31.98,31.99,4071.0,31.4231,31.4231,31.3937,31.4035,4071.0
2018-10-10 11:55:00,31.98,31.99,31.95,31.95,3834.0,31.3937,31.4035,31.3642,31.3642,3834.0
2018-10-10 12:00:00,31.94,31.96,31.94,31.96,6766.0,31.3544,31.3741,31.3544,31.3741,6766.0
2018-10-10 12:05:00,31.95,31.95,31.91,31.95,7956.0,31.3642,31.3642,31.325,31.3642,7956.0
2018-10-10 12:10:00,31.94,31.98,31.93,31.98,5006.0,31.3544,31.3937,31.3446,31.3937,5006.0
2018-10-10 12:15:00,31.97,32.03,31.97,32.03,7500.0,31.3839,31.4428,31.3839,31.4428,7500.0
2018-10-10 12:20:00,32.03,32.03,31.99,31.99,1915.0,31.4428,31.4428,31.4035,31.4035,1915.0
2018-10-10 12:25:00,31.99,31.99,31.97,31.98,2485.0,31.4035,31.4035,31.3839,31.3937,2485.0
2018-10-10 12:30:00,31.98,32.0,31.98,32.0,3345.0,31.3937,31.4133,31.3937,31.4133,3345.0
2018-10-10 12:35:00,31.99,31.99,31.96,31.96,2499.0,31.4035,31.4035,31.3741,31.3741,2499.0
2018-10-10 12:40:00,31.96,31.96,31.92,31.95,5607.0,31.3741,31.3741,31.3348,31.3642,5607.0
2018-10-10 12:45:00,31.95,31.98,31.95,31.97,6527.0,31.3642,31.3937,31.3642,31.3839,6527.0
2018-10-10 12:50:00,32.0,32.01,31.96,31.96,2699.0,31.4133,31.4231,31.3741,31.3741,2699.0
2018-10-10 12:55:00,31.97,32.0,31.96,31.96,3351.0,31.3839,31.4133,31.3741,31.3741,3351.0
2018-10-10 13:00:00,31.96,31.98,31.9,31.91,10809.0,31.3741,31.3937,31.3152,31.325,10809.0
2018-10-10 13:05:00,31.91,31.98,31.91,31.98,3299.0,31.325,31.3937,31.325,31.3937,3299.0
2018-10-10 13:10:00,31.97,32.03,31.97,32.01,4900.0,31.3839,31.4428,31.3839,31.4231,4900.0
2018-10-10 13:15:00,32.01,32.04,31.98,32.04,7350.0,31.4231,31.4526,31.3937,31.4526,7350.0
2018-10-10 13:20:00,32.04,32.04,32.01,32.02,4287.0,31.4526,31.4526,31.4231,31.433,4287.0
2018-10-10 13:25:00,32.02,32.03,31.98,32.0,4302.0,31.433,31.4428,31.3937,31.4133,4302.0
2018-10-10 13:30:00,32.0,32.06,31.97,32.04,22664.0,31.4133,31.4722,31.3839,31.4526,22664.0
2018-10-10 13:35:00,32.05,32.05,32.02,32.02,2500.0,31.4624,31.4624,31.433,31.433,2500.0
2018-10-10 13:40:00,32.03,32.03,31.98,32.0,3186.0,31.4428,31.4428,31.3937,31.4133,3186.0
2018-10-10 13:45:00,32.0,32.07,32.0,32.06,3100.0,31.4133,31.482,31.4133,31.4722,3100.0
2018-10-10 13:50:00,32.05,32.07,32.04,32.05,2900.0,31.4624,31.482,31.4526,31.4624,2900.0
2018-10-10 13:55:00,32.04,32.05,32.01,32.02,4192.0,31.4526,31.4624,31.4231,31.433,4192.0
2018-10-10 14:00:00,32.04,32.04,31.98,31.99,9387.0,31.4526,31.4526,31.3937,31.4035,9387.0
2018-10-10 14:05:00,31.98,31.98,31.83,31.84,75240.0,31.3937,31.3937,31.2464,31.2563,75240.0
2018-10-10 14:10:00,31.84,31.89,31.83,31.85,23303.0,31.2563,31.3053,31.2464,31.2661,23303.0
2018-10-10 14:15:00,31.86,31.96,31.86,31.93,12591.0,31.2759,31.3741,31.2759,31.3446,12591.0
2018-10-10 14:20:00,31.93,31.96,31.89,31.96,16876.0,31.3446,31.3741,31.3053,31.3741,16876.0
2018-10-10 14:25:00,31.95,31.96,31.91,31.96,17933.0,31.3642,31.3741,31.325,31.3741,17933.0
2018-10-10 14:30:00,31.97,32.02,31.97,31.99,20705.0,31.3839,31.433,31.3839,31.4035,20705.0
2018-10-10 14:35:00,31.99,32.0,31.94,31.94,4530.0,31.4035,31.4133,31.3544,31.3544,4530.0
2018-10-10 14:40:00,31.93,31.95,31.9,31.9,11671.0,31.3446,31.3642,31.3152,31.3152,11671.0
2018-10-10 14:45:00,31.91,31.94,31.91,31.93,8640.0,31.325,31.3544,31.325,31.3446,8640.0
2018-10-10 14:50:00,31.93,31.97,31.92,31.95,7403.0,31.3446,31.3839,31.3348,31.3642,7403.0
2018-10-10 14:55:00,31.94,31.98,31.93,31.95,6505.0,31.3544,31.3937,31.3446,31.3642,6505.0
2018-10-10 15:00:00,31.96,31.96,31.9,31.9,15031.0,31.3741,31.3741,31.3152,31.3152,15031.0
2018-10-10 15:05:00,31.9,31.91,31.84,31.85,6149.0,31.3152,31.325,31.2563,31.2661,6149.0
2018-10-10 15:10:00,31.84,31.86,31.8,31.84,45314.0,31.2563,31.2759,31.217,31.2563,45314.0
2018-10-10 15:15:00,31.82,31.87,31.82,31.85,10035.0,31.2366,31.2857,31.2366,31.2661,10035.0
2018-10-10 15:20:00,31.86,31.95,31.86,31.95,17270.0,31.2759,31.3642,31.2759,31.3642,17270.0
2018-10-10 15:25:00,31.94,31.98,31.89,31.98,15950.0,31.3544,31.3937,31.3053,31.3937,15950.0
2018-10-10 15:30:00,31.97,31.98,31.9,31.91,23039.0,31.3839,31.3937,31.3152,31.325,23039.0
2018-10-10 15:35:00,31.91,31.92,31.88,31.88,45162.0,31.325,31.3348,31.2955,31.2955,45162.0
2018-10-10 15:40:00,31.89,31.89,31.8,31.85,80810.0,31.3053,31.3053,31.217,31.2661,80810.0
2018-10-10 15:45:00,31.85,31.92,31.8,31.9,55740.0,31.2661,31.3348,31.217,31.3152,55740.0
2018-10-10 15:50:00,31.89,31.89,31.74,31.74,44542.0,31.3053,31.3053,31.1581,31.1581,44542.0
2018-10-10 15:55:00,31.74,31.74,31.66,31.69,72463.0,31.1581,31.1581,31.0796,31.109,72463.0
2018-10-11 09:30:00,31.3,31.48,31.13,31.35,30681.0,30.7262,30.9029,30.5593,30.7752,30681.0
2018-10-11 09:35:00,31.3,31.57,31.27,31.56,17968.0,30.7262,30.9912,30.6967,30.9814,17968.0
2018-10-11 09:40:00,31.58,31.58,31.46,31.46,5832.0,31.001,31.001,30.8832,30.8832,5832.0
2018-10-11 09:45:00,31.4,31.6,31.39,31.52,9119.0,30.8243,31.0207,30.8145,30.9421,9119.0
2018-10-11 09:50:00,31.59,31.64,31.57,31.63,5169.0,31.0108,31.0599,30.9912,31.0501,5169.0
2018-10-11 09:55:00,31.62,31.74,31.57,31.73,9380.0,31.0403,31.1581,30.9912,31.1483,9380.0
2018-10-11 10:00:00,31.73,31.78,31.73,31.75,21983.0,31.1483,31.1974,31.1483,31.1679,21983.0
2018-10-11 10:05:00,31.75,31.84,31.73,31.82,16325.0,31.1679,31.2563,31.1483,31.2366,16325.0
2018-10-11 10:10:00,31.82,31.84,31.73,31.76,9600.0,31.2366,31.2563,31.1483,31.1777,9600.0
2018-10-11 10:15:00,31.75,31.78,31.73,31.74,24375.0,31.1679,31.1974,31.1483,31.1581,24375.0
2018-10-11 10:20:00,31.74,31.74,31.64,31.65,21891.0,31.1581,31.1581,31.0599,31.0697,21891.0
2018-10-11 10:25:00,31.66,31.7,31.64,31.66,14713.0,31.0796,31.1188,31.0599,31.0796,14713.0
2018-10-11 10:30:00,31.66,31.71,31.65,31.71,6761.0,31.0796,31.1286,31.0697,31.1286,6761.0
2018-10-11 10:35:00,31.74,31.75,31.64,31.65,21307.0,31.1581,31.1679,31.0599,31.0697,21307.0
2018-10-11 10:40:00,31.65,31.72,31.64,31.67,10416.0,31.0697,31.1385,31.0599,31.0894,10416.0
2018-10-11 10:45:00,31.66,31.67,31.59,31.6,27446.0,31.0796,31.0894,31.0108,31.0207,27446.0
2018-10-11 10:50:00,31.61,31.64,31.56,31.57,13720.0,31.0305,31.0599,30.9814,30.9912,13720.0
2018-10-11 10:55:00,31.58,31.58,31.52,31.52,6365.0,31.001,31.001,30.9421,30.9421,6365.0
2018-10-11 11:00:00,31.54,31.56,31.49,31.5,40676.0,30.9618,30.9814,30.9127,30.9225,40676.0
2018-10-11 11:05:00,31.51,31.55,31.49,31.53,22694.0,30.9323,30.9716,30.9127,30.9519,22694.0
2018-10-11 11:10:00,31.52,31.53,31.45,31.48,18702.0,30.9421,30.9519,30.8734,30.9029,18702.0
2018-10-11 11:15:00,31.48,31.54,31.47,31.48,13498.0,30.9029,30.9618,30.893,30.9029,13498.0
2018-10-11 11:20:00,31.49,31.62,31.49,31.59,9000.0,30.9127,31.0403,30.9127,31.0108,9000.0
2018-10-11 11:25:00,31.6,31.6,31.54,31.55,6904.0,31.0207,31.0207,30.9618,30.9716,6904.0
2018-10-11 11:30:00,31.56,31.62,31.54,31.61,10648.0,30.9814,31.0403,30.9618,31.0305,10648.0
2018-10-11 11:35:00,31.59,31.59,31.52,31.54,9176.0,31.0108,31.0108,30.9421,30.9618,9176.0
2018-10-11 11:40:00,31.56,31.6,31.54,31.55,4384.0,30.9814,31.0207,30.9618,30.9716,4384.0
2018-10-11 11:45:00,31.55,31.67,31.54,31.67,9353.0,30.9716,31.0894,30.9618,31.0894,9353.0
2018-10-11 11:50:00,31.67,31.72,31.64,31.71,11687.0,31.0894,31.1385,31.0599,31.1286,11687.0
2018-10-11 11:55:00,31.71,31.75,31.71,31.72,10618.0,31.1286,31.1679,31.1286,31.1385,10618.0
2018-10-11 12:00:00,31.72,31.77,31.71,31.77,20829.0,31.1385,31.1875,31.1286,31.1875,20829.0
2018-10-11 12:05:00,31.76,31.77,31.72,31.74,8115.0,31.1777,31.1875,31.1385,31.1581,8115.0
2018-10-11 12:10:00,31.74,31.81,31.74,31.81,8348.0,31.1581,31.2268,31.1581,31.2268,8348.0
2018-10-11 12:15:00,31.82,31.85,31.79,31.85,10405.0,31.2366,31.2661,31.2072,31.2661,10405.0
2018-10-11 12:20:00,31.85,31.97,31.85,31.96,10294.0,31.2661,31.3839,31.2661,31.3741,10294.0
2018-10-11 12:25:00,31.96,31.98,31.92,31.92,18990.0,31.3741,31.3937,31.3348,31.3348,18990.0
2018-10-11 12:30:00,31.91,31.92,31.89,31.9,10211.0,31.325,31.3348,31.3053,31.3152,10211.0
2018-10-11 12:35:00,31.91,31.92,31.87,31.87,18029.0,31.325,31.3348,31.2857,31.2857,18029.0
2018-10-11 12:40:00,31.87,31.9,31.87,31.9,9764.0,31.2857,31.3152,31.2857,31.3152,9764.0
2018-10-11 12:45:00,31.9,31.9,31.85,31.86,10808.0,31.3152,31.3152,31.2661,31.2759,10808.0
2018-10-11 12:50:00,31.86,31.89,31.84,31.89,6793.0,31.2759,31.3053,31.2563,31.3053,6793.0
2018-10-11 12:55:00,31.89,31.92,31.87,31.9,17891.0,31.3053,31.3348,31.2857,31.3152,17891.0
2018-10-11 13:00:00,31.9,31.9,31.8,31.8,15945.0,31.3152,31.3152,31.217,31.217,15945.0
2018-10-11 13:05:00,31.8,31.84,31.79,31.84,15531.0,31.217,31.2563,31.2072,31.2563,15531.0
2018-10-11 13:10:00,31.84,31.85,31.82,31.83,17209.0,31.2563,31.2661,31.2366,31.2464,17209.0
2018-10-11 13:15:00,31.83,31.84,31.81,31.82,9913.0,31.2464,31.2563,31.2268,31.2366,9913.0
2018-10-11 13:20:00,31.81,31.81,31.79,31.79,9231.0,31.2268,31.2268,31.2072,31.2072,9231.0
2018-10-11 13:25:00,31.78,31.78,31.74,31.76,9338.0,31.1974,31.1974,31.1581,31.1777,9338.0
2018-10-11 13:30:00,31.76,31.77,31.71,31.73,4308.0,31.1777,31.1875,31.1286,31.1483,4308.0
2018-10-11 13:35:00,31.72,31.73,31.71,31.73,6744.0,31.1385,31.1483,31.1286,31.1483,6744.0
2018-10-11 13:40:00,31.74,31.75,31.71,31.71,5800.0,31.1581,31.1679,31.1286,31.1286,5800.0
2018-10-11 13:45:00,31.71,31.73,31.68,31.68,12150.0,31.1286,31.1483,31.0992,31.0992,12150.0
2018-10-11 13:50:00,31.68,31.69,31.63,31.69,15253.0,31.0992,31.109,31.0501,31.109,15253.0
2018-10-11 13:55:00,31.69,31.77,31.67,31.77,11399.0,31.109,31.1875,31.0894,31.1875,11399.0
2018-10-11 14:00:00,31.76,31.76,31.68,31.69,7353.0,31.1777,31.1777,31.0992,31.109,7353.0
2018-10-11 14:05:00,31.7,31.71,31.63,31.64,11327.0,31.1188,31.1286,31.0501,31.0599,11327.0
2018-10-11 14:10:00,31.64,31.66,31.6,31.63,21697.0,31.0599,31.0796,31.0207,31.0501,21697.0
2018-10-11 14:15:00,31.63,31.66,31.63,31.66,13839.0,31.0501,31.0796,31.0501,31.0796,13839.0
2018-10-11 14:20:00,31.65,31.69,31.63,31.64,11903.0,31.0697,31.109,31.0501,31.0599,11903.0
2018-10-11 14:25:00,31.63,31.69,31.6,31.65,30915.0,31.0501,31.109,31.0207,31.0697,30915.0
2018-10-11 14:30:00,31.65,31.67,31.62,31.63,15800.0,31.0697,31.0894,31.0403,31.0501,15800.0
2018-10-11 14:35:00,31.63,31.63,31.57,31.58,53834.0,31.0501,31.0501,30.9912,31.001,53834.0
2018-10-11 14:40:00,31.58,31.58,31.47,31.48,41335.0,31.001,31.001,30.893,30.9029,41335.0
2018-10-11 14:45:00,31.47,31.52,31.35,31.48,72873.0,30.893,30.9421,30.7752,30.9029,72873.0
2018-10-11 14:50:00,31.47,31.59,31.47,31.52,16782.0,30.893,31.0108,30.893,30.9421,16782.0
2018-10-11 14:55:00,31.51,31.51,31.43,31.51,9904.0,30.9323,30.9323,30.8538,30.9323,9904.0
2018-10-11 15:00:00,31.49,31.65,31.48,31.64,32719.0,30.9127,31.0697,30.9029,31.0599,32719.0
2018-10-11 15:05:00,31.64,31.64,31.52,31.53,10259.0,31.0599,31.0599,30.9421,30.9519,10259.0
2018-10-11 15:10:00,31.51,31.69,31.49,31.66,15901.0,30.9323,31.109,30.9127,31.0796,15901.0
2018-10-11 15:15:00,31.66,31.8,31.65,31.8,17977.0,31.0796,31.217,31.0697,31.217,17977.0
2018-10-11 15:20:00,31.8,31.83,31.73,31.82,27954.0,31.217,31.2464,31.1483,31.2366,27954.0
2018-10-11 15:25:00,31.82,31.84,31.75,31.77,36413.0,31.2366,31.2563,31.1679,31.1875,36413.0
2018-10-11 15:30:00,31.75,31.82,31.72,31.73,57465.0,31.1679,31.2366,31.1385,31.1483,57465.0
2018-10-11 15:35:00,31.73,31.73,31.6,31.71,42915.0,31.1483,31.1483,31.0207,31.1286,42915.0
2018-10-11 15:40:00,31.71,31.71,31.62,31.62,38494.0,31.1286,31.1286,31.0403,31.0403,38494.0
2018-10-11 15:45:00,31.61,31.67,31.55,31.57,92533.0,31.0305,31.0894,30.9716,30.9912,92533.0
2018-10-11 15:50:00,31.57,31.61,31.5,31.51,69826.0,30.9912,31.0305,30.9225,30.9323,69826.0
2018-10-11 15:55:00,31.51,31.54,31.38,31.43,213208.0,30.9323,30.9618,30.8047,30.8538,213208.0
2018-10-12 09:30:00,31.8,31.84,31.7,31.74,15394.0,31.217,31.2563,31.1188,31.1581,15394.0
2018-10-12 09:35:00,31.71,31.76,31.66,31.71,14722.0,31.1286,31.1777,31.0796,31.1286,14722.0
2018-10-12 09:40:00,31.72,31.86,31.72,31.76,16185.0,31.1385,31.2759,31.1385,31.1777,16185.0
2018-10-12 09:45:00,31.76,31.83,31.67,31.68,11330.0,31.1777,31.2464,31.0894,31.0992,11330.0
2018-10-12 09:50:00,31.69,31.79,31.69,31.75,16708.0,31.109,31.2072,31.109,31.1679,16708.0
2018-10-12 09:55:00,31.76,31.8,31.71,31.76,10067.0,31.1777,31.217,31.1286,31.1777,10067.0
2018-10-12 10:00:00,31.76,31.76,31.66,31.66,18867.0,31.1777,31.1777,31.0796,31.0796,18867.0
2018-10-12 10:05:00,31.66,31.69,31.63,31.68,11126.0,31.0796,31.109,31.0501,31.0992,11126.0
2018-10-12 10:10:00,31.68,31.68,31.63,31.64,6952.0,31.0992,31.0992,31.0501,31.0599,6952.0
2018-10-12 10:15:00,31.64,31.65,31.6,31.63,12544.0,31.0599,31.0697,31.0207,31.0501,12544.0
2018-10-12 10:20:00,31.62,31.67,31.62,31.66,6505.0,31.0403,31.0894,31.0403,31.0796,6505.0
2018-10-12 10:25:00,31.64,31.65,31.62,31.62,9433.0,31.0599,31.0697,31.0403,31.0403,9433.0
2018-10-12 10:30:00,31.62,31.64,31.59,31.63,4977.0,31.0403,31.0599,31.0108,31.0501,4977.0
2018-10-12 10:35:00,31.64,31.69,31.64,31.67,5141.0,31.0599,31.109,31.0599,31.0894,5141.0
2018-10-12 10:40:00,31.65,31.66,31.59,31.61,6319.0,31.0697,31.0796,31.0108,31.0305,6319.0
2018-10-12 10:45:00,31.62,31.64,31.56,31.57,35885.0,31.0403,31.0599,30.9814,30.9912,35885.0
2018-10-12 10:50:00,31.57,31.6,31.55,31.57,10413.0,30.9912,31.0207,30.9716,30.9912,10413.0
2018-10-12 10:55:00,31.57,31.57,31.53,31.54,13944.0,30.9912,30.9912,30.9519,30.9618,13944.0
2018-10-12 11:00:00,31.54,31.56,31.43,31.44,22924.0,30.9618,30.9814,30.8538,30.8636,22924.0
2018-10-12 11:05:00,31.45,31.48,31.45,31.47,12603.0,30.8734,30.9029,30.8734,30.893,12603.0
2018-10-12 11:10:00,31.48,31.51,31.48,31.5,5069.0,30.9029,30.9323,30.9029,30.9225,5069.0
2018-10-12 11:15:00,31.5,31.5,31.47,31.48,8662.0,30.9225,30.9225,30.893,30.9029,8662.0
2018-10-12 11:20:00,31.47,31.48,31.47,31.48,8137.0,30.893,30.9029,30.893,30.9029,8137.0
2018-10-12 11:25:00,31.47,31.49,31.4,31.41,29074.0,30.893,30.9127,30.8243,30.8341,29074.0
2018-10-12 11:30:00,31.4,31.43,31.39,31.41,8492.0,30.8243,30.8538,30.8145,30.8341,8492.0
2018-10-12 11:35:00,31.4,31.41,31.37,31.41,8697.0,30.8243,30.8341,30.7949,30.8341,8697.0
2018-10-12 11:40:00,31.4,31.4,31.34,31.34,7183.0,30.8243,30.8243,30.7654,30.7654,7183.0
2018-10-12 11:45:00,31.34,31.35,31.3,31.35,9268.0,30.7654,30.7752,30.7262,30.7752,9268.0
2018-10-12 11:50:00,31.35,31.37,31.33,31.33,9783.0,30.7752,30.7949,30.7556,30.7556,9783.0
2018-10-12 11:55:00,31.32,31.36,31.32,31.32,5250.0,30.7458,30.7851,30.7458,30.7458,5250.0
2018-10-12 12:00:00,31.31,31.31,31.24,31.25,9029.0,30.736,30.736,30.6673,30.6771,9029.0
2018-10-12 12:05:00,31.25,31.28,31.23,31.28,36268.0,30.6771,30.7065,30.6574,30.7065,36268.0
2018-10-12 12:10:00,31.27,31.33,31.26,31.32,10675.0,30.6967,30.7556,30.6869,30.7458,10675.0
2018-10-12 12:15:00,31.31,31.32,31.3,31.3,23638.0,30.736,30.7458,30.7262,30.7262,23638.0
2018-10-12 12:20:00,31.3,31.33,31.28,31.33,12471.0,30.7262,30.7556,30.7065,30.7556,12471.0
2018-10-12 12:25:00,31.33,31.33,31.29,31.31,39924.0,30.7556,30.7556,30.7163,30.736,39924.0
2018-10-12 12:30:00,31.31,31.32,31.3,31.3,27250.0,30.736,30.7458,30.7262,30.7262,27250.0
2018-10-12 12:35:00,31.3,31.3,31.19,31.2,41280.0,30.7262,30.7262,30.6182,30.628,41280.0
2018-10-12 12:40:00,31.21,31.22,31.16,31.16,14525.0,30.6378,30.6476,30.5887,30.5887,14525.0
2018-10-12 12:45:00,31.13,31.16,31.05,31.05,15638.0,30.5593,30.5887,30.4807,30.4807,15638.0
2018-10-12 12:50:00,31.05,31.08,31.02,31.08,8782.0,30.4807,30.5102,30.4513,30.5102,8782.0
2018-10-12 12:55:00,31.09,31.15,31.08,31.15,10445.0,30.52,30.5789,30.5102,30.5789,10445.0
2018-10-12 13:00:00,31.15,31.21,31.14,31.21,17376.0,30.5789,30.6378,30.5691,30.6378,17376.0
2018-10-12 13:05:00,31.22,31.24,31.13,31.14,21598.0,30.6476,30.6673,30.5593,30.5691,21598.0
2018-10-12 13:10:00,31.14,31.19,31.14,31.14,6352.0,30.5691,30.6182,30.5691,30.5691,6352.0
2018-10-12 13:15:00,31.15,31.15,31.12,31.12,4637.0,30.5789,30.5789,30.5495,30.5495,4637.0
2018-10-12 13:20:00,31.12,31.2,31.1,31.2,26064.0,30.5495,30.628,30.5298,30.628,26064.0
2018-10-12 13:25:00,31.2,31.21,31.12,31.12,5427.0,30.628,30.6378,30.5495,30.5495,5427.0
2018-10-12 13:30:00,31.12,31.16,31.11,31.16,15416.0,30.5495,30.5887,30.5396,30.5887,15416.0
2018-10-12 13:35:00,31.16,31.16,31.12,31.15,46860.0,30.5887,30.5887,30.5495,30.5789,46860.0
2018-10-12 13:40:00,31.15,31.19,31.13,31.18,10707.0,30.5789,30.6182,30.5593,30.6084,10707.0
2018-10-12 13:45:00,31.18,31.27,31.18,31.27,7805.0,30.6084,30.6967,30.6084,30.6967,7805.0
2018-10-12 13:50:00,31.26,31.28,31.24,31.28,11268.0,30.6869,30.7065,30.6673,30.7065,11268.0
2018-10-12 13:55:00,31.28,31.28,31.24,31.25,13692.0,30.7065,30.7065,30.6673,30.6771,13692.0
2018-10-12 14:00:00,31.25,31.25,31.17,31.18,14749.0,30.6771,30.6771,30.5985,30.6084,14749.0
2018-10-12 14:05:00,31.18,31.2,31.14,31.14,8830.0,30.6084,30.628,30.5691,30.5691,8830.0
2018-10-12 14:10:00,31.14,31.14,31.1,31.1,16464.0,30.5691,30.5691,30.5298,30.5298,16464.0
2018-10-12 14:15:00,31.1,31.19,31.1,31.18,15668.0,30.5298,30.6182,30.5298,30.6084,15668.0
2018-10-12 14:20:00,31.19,31.21,31.11,31.12,7956.0,30.6182,30.6378,30.5396,30.5495,7956.0
2018-10-12 14:25:00,31.12,31.21,31.11,31.21,5865.0,30.5495,30.6378,30.5396,30.6378,5865.0
2018-10-12 14:30:00,31.21,31.21,31.12,31.13,6524.0,30.6378,30.6378,30.5495,30.5593,6524.0
2018-10-12 14:35:00,31.14,31.16,31.12,31.12,7450.0,30.5691,30.5887,30.5495,30.5495,7450.0
2018-10-12 14:40:00,31.13,31.13,31.1,31.11,4800.0,30.5593,30.5593,30.5298,30.5396,4800.0
2018-10-12 14:45:00,31.11,31.15,31.11,31.15,7984.0,30.5396,30.5789,30.5396,30.5789,7984.0
2018-10-12 14:50:00,31.15,31.24,31.15,31.23,18848.0,30.5789,30.6673,30.5789,30.6574,18848.0
2018-10-12 14:55:00,31.23,31.25,31.22,31.22,7579.0,30.6574,30.6771,30.6476,30.6476,7579.0
2018-10-12 15:00:00,31.22,31.25,31.16,31.2,14955.0,30.6476,30.6771,30.5887,30.628,14955.0
2018-10-12 15:05:00,31.2,31.27,31.2,31.26,12336.0,30.628,30.6967,30.628,30.6869,12336.0
2018-10-12 15:10:00,31.25,31.31,31.24,31.25,13681.0,30.6771,30.736,30.6673,30.6771,13681.0
2018-10-12 15:15:00,31.25,31.25,31.19,31.22,27366.0,30.6771,30.6771,30.6182,30.6476,27366.0
2018-10-12 15:20:00,31.23,31.27,31.23,31.26,12925.0,30.6574,30.6967,30.6574,30.6869,12925.0
2018-10-12 15:25:00,31.27,31.35,31.27,31.33,12094.0,30.6967,30.7752,30.6967,30.7556,12094.0
2018-10-12 15:30:00,31.33,31.35,31.26,31.34,26712.0,30.7556,30.7752,30.6869,30.7654,26712.0
2018-10-12 15:35:00,31.34,31.34,31.23,31.25,22192.0,30.7654,30.7654,30.6574,30.6771,22192.0
2018-10-12 15:40:00,31.25,31.36,31.24,31.36,32416.0,30.6771,30.7851,30.6673,30.7851,32416.0
2018-10-12 15:45:00,31.36,31.38,31.31,31.35,47106.0,30.7851,30.8047,30.736,30.7752,47106.0
2018-10-12 15:50:00,31.35,31.4,31.34,31.35,47913.0,30.7752,30.8243,30.7654,30.7752,47913.0
2018-10-12 15:55:00,31.35,31.39,31.32,31.34,161504.0,30.7752,30.8145,30.7458,30.7654,161504.0
2018-10-15 09:30:00,31.31,31.37,31.31,31.37,12638.0,30.736,30.7949,30.736,30.7949,12638.0
2018-10-15 09:35:00,31.41,31.43,31.3,31.36,6684.0,30.8341,30.8538,30.7262,30.7851,6684.0
2018-10-15 09:40:00,31.41,31.41,31.31,31.37,9920.0,30.8341,30.8341,30.736,30.7949,9920.0
2018-10-15 09:45:00,31.41,31.44,31.36,31.38,6449.0,30.8341,30.8636,30.7851,30.8047,6449.0
2018-10-15 09:50:00,31.42,31.5,31.4,31.5,9545.0,30.844,30.9225,30.8243,30.9225,9545.0
2018-10-15 09:55:00,31.5,31.54,31.47,31.47,5500.0,30.9225,30.9618,30.893,30.893,5500.0
2018-10-15 10:00:00,31.48,31.53,31.46,31.47,5515.0,30.9029,30.9519,30.8832,30.893,5515.0
2018-10-15 10:05:00,31.49,31.52,31.43,31.44,4500.0,30.9127,30.9421,30.8538,30.8636,4500.0
2018-10-15 10:10:00,31.44,31.45,31.39,31.39,2101.0,30.8636,30.8734,30.8145,30.8145,2101.0
2018-10-15 10:15:00,31.41,31.47,31.4,31.41,10000.0,30.8341,30.893,30.8243,30.8341,10000.0
2018-10-15 10:20:00,31.41,31.49,31.4,31.49,2016.0,30.8341,30.9127,30.8243,30.9127,2016.0
2018-10-15 10:25:00,31.49,31.5,31.47,31.5,2650.0,30.9127,30.9225,30.893,30.9225,2650.0
2018-10-15 10:30:00,31.53,31.56,31.51,31.53,2800.0,30.9519,30.9814,30.9323,30.9519,2800.0
2018-10-15 10:35:00,31.52,31.52,31.49,31.52,14047.0,30.9421,30.9421,30.9127,30.9421,14047.0
2018-10-15 10:40:00,31.52,31.52,31.43,31.43,5160.0,30.9421,30.9421,30.8538,30.8538,5160.0
2018-10-15 10:45:00,31.44,31.49,31.44,31.47,4911.0,30.8636,30.9127,30.8636,30.893,4911.0
2018-10-15 10:50:00,31.47,31.47,31.43,31.44,8977.0,30.893,30.893,30.8538,30.8636,8977.0
2018-10-15 10:55:00,31.44,31.5,31.44,31.45,12200.0,30.8636,30.9225,30.8636,30.8734,12200.0
2018-10-15 11:00:00,31.46,31.52,31.43,31.5,10202.0,30.8832,30.9421,30.8538,30.9225,10202.0
2018-10-15 11:05:00,31.49,31.49,31.43,31.44,11884.0,30.9127,30.9127,30.8538,30.8636,11884.0
2018-10-15 11:10:00,31.45,31.45,31.39,31.41,19104.0,30.8734,30.8734,30.8145,30.8341,19104.0
2018-10-15 11:15:00,31.42,31.45,31.41,31.44,5132.0,30.844,30.8734,30.8341,30.8636,5132.0
2018-10-15 11:20:00,31.44,31.51,31.44,31.51,5625.0,30.8636,30.9323,30.8636,30.9323,5625.0
2018-10-15 11:25:00,31.51,31.58,31.49,31.56,5286.0,30.9323,31.001,30.9127,30.9814,5286.0
2018-10-15 11:30:00,31.56,31.56,31.49,31.49,3259.0,30.9814,30.9814,30.9127,30.9127,3259.0
2018-10-15 11:35:00,31.49,31.53,31.49,31.52,3842.0,30.9127,30.9519,30.9127,30.9421,3842.0
2018-10-15 11:40:00,31.52,31.53,31.5,31.51,2095.0,30.9421,30.9519,30.9225,30.9323,2095.0
2018-10-15 11:45:00,31.53,31.55,31.49,31.49,4300.0,30.9519,30.9716,30.9127,30.9127,4300.0
2018-10-15 11:50:00,31.5,31.51,31.43,31.44,9914.0,30.9225,30.9323,30.8538,30.8636,9914.0
2018-10-15 11:55:00,31.43,31.47,31.42,31.44,7545.0,30.8538,30.893,30.844,30.8636,7545.0
2018-10-15 12:00:00,31.43,31.45,31.4,31.4,25592.0,30.8538,30.8734,30.8243,30.8243,25592.0
2018-10-15 12:05:00,31.41,31.45,31.39,31.45,13640.0,30.8341,30.8734,30.8145,30.8734,13640.0
2018-10-15 12:10:00,31.45,31.47,31.44,31.44,8781.0,30.8734,30.893,30.8636,30.8636,8781.0
2018-10-15 12:15:00,31.44,31.54,31.44,31.53,48540.0,30.8636,30.9618,30.8636,30.9519,48540.0
2018-10-15 12:20:00,31.54,31.64,31.54,31.64,10885.0,30.9618,31.0599,30.9618,31.0599,10885.0
2018-10-15 12:25:00,31.65,31.69,31.64,31.67,4400.0,31.0697,31.109,31.0599,31.0894,4400.0
2018-10-15 12:30:00,31.67,31.72,31.63,31.68,8248.0,31.0894,31.1385,31.0501,31.0992,8248.0
2018-10-15 12:35:00,31.67,31.67,31.65,31.65,1450.0,31.0894,31.0894,31.0697,31.0697,1450.0
2018-10-15 12:40:00,31.64,31.64,31.59,31.62,9025.0,31.0599,31.0599,31.0108,31.0403,9025.0
2018-10-15 12:45:00,31.62,31.67,31.62,31.65,4683.0,31.0403,31.0894,31.0403,31.0697,4683.0
2018-10-15 12:50:00,31.66,31.68,31.65,31.67,3465.0,31.0796,31.0992,31.0697,31.0894,3465.0
2018-10-15 12:55:00,31.66,31.66,31.63,31.65,3345.0,31.0796,31.0796,31.0501,31.0697,3345.0
2018-10-15 13:00:00,31.68,31.72,31.67,31.72,4215.0,31.0992,31.1385,31.0894,31.1385,4215.0
2018-10-15 13:05:00,31.72,31.75,31.72,31.74,11338.0,31.1385,31.1679,31.1385,31.1581,11338.0
2018-10-15 13:10:00,31.75,31.76,31.74,31.76,5280.0,31.1679,31.1777,31.1581,31.1777,5280.0
2018-10-15 13:15:00,31.75,31.78,31.74,31.78,6287.0,31.1679,31.1974,31.1581,31.1974,6287.0
2018-10-15 13:20:00,31.79,31.79,31.74,31.75,15255.0,31.2072,31.2072,31.1581,31.1679,15255.0
2018-10-15 13:25:00,31.76,31.78,31.75,31.78,3700.0,31.1777,31.1974,31.1679,31.1974,3700.0
2018-10-15 13:30:00,31.78,31.84,31.78,31.83,5320.0,31.1974,31.2563,31.1974,31.2464,5320.0
2018-10-15 13:35:00,31.83,31.83,31.8,31.82,2113.0,31.2464,31.2464,31.217,31.2366,2113.0
2018-10-15 13:40:00,31.81,31.87,31.81,31.87,6897.0,31.2268,31.2857,31.2268,31.2857,6897.0
2018-10-15 13:45:00,31.87,31.89,31.87,31.89,4600.0,31.2857,31.3053,31.2857,31.3053,4600.0
2018-10-15 13:50:00,31.88,31.89,31.84,31.85,6000.0,31.2955,31.3053,31.2563,31.2661,6000.0
2018-10-15 13:55:00,31.86,31.9,31.86,31.9,3200.0,31.2759,31.3152,31.2759,31.3152,3200.0
2018-10-15 14:00:00,31.9,31.9,31.85,31.87,11128.0,31.3152,31.3152,31.2661,31.2857,11128.0
2018-10-15 14:05:00,31.86,31.87,31.84,31.84,9305.0,31.2759,31.2857,31.2563,31.2563,9305.0
2018-10-15 14:10:00,31.82,31.83,31.77,31.78,5071.0,31.2366,31.2464,31.1875,31.1974,5071.0
2018-10-15 14:15:00,31.78,31.79,31.74,31.75,7500.0,31.1974,31.2072,31.1581,31.1679,7500.0
2018-10-15 14:20:00,31.75,31.81,31.75,31.81,16002.0,31.1679,31.2268,31.1679,31.2268,16002.0
2018-10-15 14:25:00,31.81,31.82,31.8,31.81,8901.0,31.2268,31.2366,31.217,31.2268,8901.0
2018-10-15 14:30:00,31.81,31.82,31.8,31.82,2108.0,31.2268,31.2366,31.217,31.2366,2108.0
2018-10-15 14:35:00,31.82,31.87,31.81,31.86,7699.0,31.2366,31.2857,31.2268,31.2759,7699.0
2018-10-15 14:40:00,31.86,31.89,31.86,31.87,4130.0,31.2759,31.3053,31.2759,31.2857,4130.0
2018-10-15 14:45:00,31.87,31.88,31.85,31.87,6544.0,31.2857,31.2955,31.2661,31.2857,6544.0
2018-10-15 14:50:00,31.87,31.9,31.86,31.87,5132.0,31.2857,31.3152,31.2759,31.2857,5132.0
2018-10-15 14:55:00,31.87,31.87,31.83,31.84,4900.0,31.2857,31.2857,31.2464,31.2563,4900.0
2018-10-15 15:00:00,31.84,31.86,31.81,31.86,9393.0,31.2563,31.2759,31.2268,31.2759,9393.0
2018-10-15 15:05:00,31.86,31.89,31.84,31.86,15100.0,31.2759,31.3053,31.2563,31.2759,15100.0
2018-10-15 15:10:00,31.85,31.89,31.83,31.87,32687.0,31.2661,31.3053,31.2464,31.2857,32687.0
2018-10-15 15:15:00,31.88,31.88,31.84,31.84,14342.0,31.2955,31.2955,31.2563,31.2563,14342.0
2018-10-15 15:20:00,31.84,31.91,31.84,31.91,8890.0,31.2563,31.325,31.2563,31.325,8890.0
2018-10-15 15:25:00,31.92,31.95,31.9,31.91,17035.0,31.3348,31.3642,31.3152,31.325,17035.0
2018-10-15 15:30:00,31.9,31.92,31.89,31.89,50622.0,31.3152,31.3348,31.3053,31.3053,50622.0
2018-10-15 15:35:00,31.89,31.91,31.86,31.86,18694.0,31.3053,31.325,31.2759,31.2759,18694.0
2018-10-15 15:40:00,31.86,31.92,31.86,31.89,34144.0,31.2759,31.3348,31.2759,31.3053,34144.0
2018-10-15 15:45:00,31.9,31.91,31.83,31.88,75581.0,31.3152,31.325,31.2464,31.2955,75581.0
2018-10-15 15:50:00,31.88,31.89,31.81,31.85,84708.0,31.2955,31.3053,31.2268,31.2661,84708.0
2018-10-15 15:55:00,31.85,31.85,31.75,31.75,142426.0,31.2661,31.2661,31.1679,31.1679,142426.0
2018-10-16 09:30:00,31.89,31.99,31.87,31.87,21366.0,31.3053,31.4035,31.2857,31.2857,21366.0
2018-10-16 09:35:00,31.87,31.92,31.8,31.84,21809.0,31.2857,31.3348,31.217,31.2563,21809.0
2018-10-16 09:40:00,31.84,31.86,31.78,31.82,8738.0,31.2563,31.2759,31.1974,31.2366,8738.0
2018-10-16 09:45:00,31.83,31.93,31.78,31.93,18722.0,31.2464,31.3446,31.1974,31.3446,18722.0
2018-10-16 09:50:00,31.92,31.97,31.9,31.92,6666.0,31.3348,31.3839,31.3152,31.3348,6666.0
2018-10-16 09:55:00,31.93,31.98,31.93,31.98,1500.0,31.3446,31.3937,31.3446,31.3937,1500.0
2018-10-16 10:00:00,31.97,32.12,31.97,32.09,9267.0,31.3839,31.5311,31.3839,31.5017,9267.0
2018-10-16 10:05:00,32.08,32.15,32.07,32.15,1800.0,31.4919,31.5606,31.482,31.5606,1800.0
2018-10-16 10:10:00,32.15,32.3,32.13,32.23,59213.0,31.5606,31.7078,31.5409,31.6391,59213.0
2018-10-16 10:15:00,32.24,32.26,32.2,32.25,11397.0,31.6489,31.6686,31.6097,31.6587,11397.0
2018-10-16 10:20:00,32.26,32.28,32.25,32.27,6138.0,31.6686,31.6882,31.6587,31.6784,6138.0
2018-10-16 10:25:00,32.27,32.32,32.24,32.32,10722.0,31.6784,31.7275,31.6489,31.7275,10722.0
2018-10-16 10:30:00,32.32,32.37,32.31,32.34,15552.0,31.7275,31.7765,31.7176,31.7471,15552.0
2018-10-16 10:35:00,32.35,32.37,32.29,32.32,8806.0,31.7569,31.7765,31.698,31.7275,8806.0
2018-10-16 10:40:00,32.31,32.39,32.3,32.39,6104.0,31.7176,31.7962,31.7078,31.7962,6104.0
2018-10-16 10:45:00,32.39,32.4,32.33,32.33,8255.0,31.7962,31.806,31.7373,31.7373,8255.0
2018-10-16 10:50:00,32.34,32.45,32.34,32.43,6899.0,31.7471,31.8551,31.7471,31.8354,6899.0
2018-10-16 10:55:00,32.43,32.48,32.42,32.47,12340.0,31.8354,31.8845,31.8256,31.8747,12340.0
2018-10-16 11:00:00,32.47,32.48,32.34,32.35,4221.0,31.8747,31.8845,31.7471,31.7569,4221.0
2018-10-16 11:05:00,32.36,32.4,32.35,32.36,4474.0,31.7667,31.806,31.7569,31.7667,4474.0
2018-10-16 11:10:00,32.35,32.43,32.35,32.43,5934.0,31.7569,31.8354,31.7569,31.8354,5934.0
2018-10-16 11:15:00,32.43,32.43,32.4,32.41,2757.0,31.8354,31.8354,31.806,31.8158,2757.0
2018-10-16 11:20:00,32.42,32.46,32.42,32.46,12280.0,31.8256,31.8649,31.8256,31.8649,12280.0
2018-10-16 11:25:00,32.46,32.46,32.44,32.46,3000.0,31.8649,31.8649,31.8453,31.8649,3000.0
2018-10-16 11:30:00,32.46,32.51,32.46,32.5,8998.0,31.8649,31.914,31.8649,31.9042,8998.0
2018-10-16 11:35:00,32.49,32.49,32.4,32.42,5250.0,31.8943,31.8943,31.806,31.8256,5250.0
2018-10-16 11:40:00,32.42,32.46,32.4,32.45,13437.0,31.8256,31.8649,31.806,31.8551,13437.0
2018-10-16 11:45:00,32.46,32.47,32.41,32.42,3421.0,31.8649,31.8747,31.8158,31.8256,3421.0
2018-10-16 11:50:00,32.42,32.49,32.41,32.49,16703.0,31.8256,31.8943,31.8158,31.8943,16703.0
2018-10-16 11:55:00,32.49,32.5,32.48,32.49,2625.0,31.8943,31.9042,31.8845,31.8943,2625.0
2018-10-16 12:00:00,32.48,32.51,32.48,32.51,6305.0,31.8845,31.914,31.8845,31.914,6305.0
2018-10-16 12:05:00,32.51,32.61,32.5,32.59,17333.0,31.914,32.0121,31.9042,31.9925,17333.0
2018-10-16 12:10:00,32.59,32.6,32.53,32.53,5813.0,31.9925,32.0023,31.9336,31.9336,5813.0
2018-10-16 12:15:00,32.53,32.53,32.5,32.51,5974.0,31.9336,31.9336,31.9042,31.914,5974.0
2018-10-16 12:20:00,32.51,32.53,32.49,32.49,4249.0,31.914,31.9336,31.8943,31.8943,4249.0
2018-10-16 12:25:00,32.49,32.53,32.49,32.53,5493.0,31.8943,31.9336,31.8943,31.9336,5493.0
2018-10-16 12:30:00,32.53,32.55,32.52,32.55,3700.0,31.9336,31.9532,31.9238,31.9532,3700.0
2018-10-16 12:35:00,32.55,32.58,32.55,32.56,4519.0,31.9532,31.9827,31.9532,31.9631,4519.0
2018-10-16 12:40:00,32.55,32.59,32.55,32.59,6431.0,31.9532,31.9925,31.9532,31.9925,6431.0
2018-10-16 12:45:00,32.59,32.63,32.59,32.6,5412.0,31.9925,32.0318,31.9925,32.0023,5412.0
2018-10-16 12:50:00,32.61,32.63,32.59,32.59,27451.0,32.0121,32.0318,31.9925,31.9925,27451.0
2018-10-16 12:55:00,32.59,32.6,32.59,32.6,4597.0,31.9925,32.0023,31.9925,32.0023,4597.0
2018-10-16 13:00:00,32.59,32.6,32.58,32.59,9100.0,31.9925,32.0023,31.9827,31.9925,9100.0
2018-10-16 13:05:00,32.58,32.59,32.49,32.49,10216.0,31.9827,31.9925,31.8943,31.8943,10216.0
2018-10-16 13:10:00,32.5,32.52,32.49,32.51,5246.0,31.9042,31.9238,31.8943,31.914,5246.0
2018-10-16 13:15:00,32.51,32.53,32.5,32.53,6230.0,31.914,31.9336,31.9042,31.9336,6230.0
2018-10-16 13:20:00,32.54,32.59,32.54,32.59,9556.0,31.9434,31.9925,31.9434,31.9925,9556.0
2018-10-16 13:25:00,32.58,32.58,32.55,32.57,2419.0,31.9827,31.9827,31.9532,31.9729,2419.0
2018-10-16 13:30:00,32.58,32.6,32.56,32.56,4632.0,31.9827,32.0023,31.9631,31.9631,4632.0
2018-10-16 13:35:00,32.57,32.58,32.56,32.58,3361.0,31.9729,31.9827,31.9631,31.9827,3361.0
2018-10-16 13:40:00,32.58,32.63,32.58,32.63,11348.0,31.9827,32.0318,31.9827,32.0318,11348.0
2018-10-16 13:45:00,32.63,32.67,32.63,32.67,4605.0,32.0318,32.071,32.0318,32.071,4605.0
2018-10-16 13:50:00,32.68,32.68,32.65,32.67,13803.0,32.0809,32.0809,32.0514,32.071,13803.0
2018-10-16 13:55:00,32.66,32.69,32.65,32.68,15215.0,32.0612,32.0907,32.0514,32.0809,15215.0
2018-10-16 14:00:00,32.69,32.69,32.67,32.67,4300.0,32.0907,32.0907,32.071,32.071,4300.0
2018-10-16 14:05:00,32.67,32.69,32.66,32.68,7409.0,32.071,32.0907,32.0612,32.0809,7409.0
2018-10-16 14:10:00,32.68,32.71,32.68,32.7,12646.0,32.0809,32.1103,32.0809,32.1005,12646.0
2018-10-16 14:15:00,32.69,32.69,32.62,32.63,16597.0,32.0907,32.0907,32.022,32.0318,16597.0
2018-10-16 14:20:00,32.63,32.65,32.59,32.6,14420.0,32.0318,32.0514,31.9925,32.0023,14420.0
2018-10-16 14:25:00,32.61,32.64,32.61,32.64,7767.0,32.0121,32.0416,32.0121,32.0416,7767.0
2018-10-16 14:30:00,32.65,32.68,32.65,32.68,5606.0,32.0514,32.0809,32.0514,32.0809,5606.0
2018-10-16 14:35:00,32.67,32.68,32.65,32.66,6891.0,32.071,32.0809,32.0514,32.0612,6891.0
2018-10-16 14:40:00,32.67,32.67,32.65,32.66,5310.0,32.071,32.071,32.0514,32.0612,5310.0
2018-10-16 14:45:00,32.66,32.71,32.66,32.7,14601.0,32.0612,32.1103,32.0612,32.1005,14601.0
2018-10-16 14:50:00,32.7,32.76,32.68,32.7,24774.0,32.1005,32.1594,32.0809,32.1005,24774.0
2018-10-16 14:55:00,32.67,32.67,32.63,32.63,3100.0,32.071,32.071,32.0318,32.0318,3100.0
2018-10-16 15:00:00,32.63,32.63,32.58,32.58,5221.0,32.0318,32.0318,31.9827,31.9827,5221.0
2018-10-16 15:05:00,32.58,32.63,32.57,32.63,7901.0,31.9827,32.0318,31.9729,32.0318,7901.0
2018-10-16 15:10:00,32.63,32.7,32.63,32.7,15381.0,32.0318,32.1005,32.0318,32.1005,15381.0
2018-10-16 15:15:00,32.7,32.73,32.69,32.73,15914.0,32.1005,32.1299,32.0907,32.1299,15914.0
2018-10-16 15:20:00,32.72,32.75,32.69,32.71,27709.0,32.1201,32.1496,32.0907,32.1103,27709.0
2018-10-16 15:25:00,32.71,32.74,32.71,32.73,11970.0,32.1103,32.1398,32.1103,32.1299,11970.0
2018-10-16 15:30:00,32.72,32.74,32.71,32.74,35138.0,32.1201,32.1398,32.1103,32.1398,35138.0
2018-10-16 15:35:00,32.75,32.78,32.75,32.77,22196.0,32.1496,32.179,32.1496,32.1692,22196.0
2018-10-16 15:40:00,32.77,32.79,32.76,32.76,43895.0,32.1692,32.1888,32.1594,32.1594,43895.0
2018-10-16 15:45:00,32.77,32.78,32.75,32.77,28555.0,32.1692,32.179,32.1496,32.1692,28555.0
2018-10-16 15:50:00,32.77,32.78,32.73,32.75,38502.0,32.1692,32.179,32.1299,32.1496,38502.0
2018-10-16 15:55:00,32.75,32.76,32.72,32.75,66250.0,32.1496,32.1594,32.1201,32.1496,66250.0
2018-10-17 09:30:00,32.64,32.65,32.54,32.62,13308.0,32.0416,32.0514,31.9434,32.022,13308.0
2018-10-17 09:35:00,32.61,32.66,32.52,32.66,3310.0,32.0121,32.0612,31.9238,32.0612,3310.0
2018-10-17 09:40:00,32.63,32.66,32.49,32.59,10751.0,32.0318,32.0612,31.8943,31.9925,10751.0
2018-10-17 09:45:00,32.63,32.63,32.5,32.51,2198.0,32.0318,32.0318,31.9042,31.914,2198.0
2018-10-17 09:50:00,32.51,32.55,32.49,32.5,4247.0,31.914,31.9532,31.8943,31.9042,4247.0
2018-10-17 09:55:00,32.51,32.52,32.49,32.49,6588.0,31.914,31.9238,31.8943,31.8943,6588.0
2018-10-17 10:00:00,32.49,32.65,32.48,32.6,33396.0,31.8943,32.0514,31.8845,32.0023,33396.0
2018-10-17 10:05:00,32.61,32.61,32.55,32.59,3400.0,32.0121,32.0121,31.9532,31.9925,3400.0
2018-10-17 10:10:00,32.61,32.64,32.54,32.54,2800.0,32.0121,32.0416,31.9434,31.9434,2800.0
2018-10-17 10:15:00,32.53,32.53,32.49,32.49,8128.0,31.9336,31.9336,31.8943,31.8943,8128.0
2018-10-17 10:20:00,32.49,32.52,32.47,32.47,11068.0,31.8943,31.9238,31.8747,31.8747,11068.0
2018-10-17 10:25:00,32.48,32.51,32.46,32.48,7155.0,31.8845,31.914,31.8649,31.8845,7155.0
2018-10-17 10:30:00,32.48,32.5,32.4,32.4,20895.0,31.8845,31.9042,31.806,31.806,20895.0
2018-10-17 10:35:00,32.41,32.42,32.39,32.4,20460.0,31.8158,31.8256,31.7962,31.806,20460.0
2018-10-17 10:40:00,32.4,32.41,32.37,32.37,3967.0,31.806,31.8158,31.7765,31.7765,3967.0
2018-10-17 10:45:00,32.38,32.38,32.31,32.37,12711.0,31.7864,31.7864,31.7176,31.7765,12711.0
2018-10-17 10:50:00,32.38,32.48,32.38,32.44,17820.0,31.7864,31.8845,31.7864,31.8453,17820.0
2018-10-17 10:55:00,32.45,32.45,32.37,32.37,4246.0,31.8551,31.8551,31.7765,31.7765,4246.0
2018-10-17 11:00:00,32.37,32.37,32.33,32.33,8000.0,31.7765,31.7765,31.7373,31.7373,8000.0
2018-10-17 11:05:00,32.33,32.39,32.33,32.38,15042.0,31.7373,31.7962,31.7373,31.7864,15042.0
2018-10-17 11:10:00,32.38,32.41,32.37,32.41,7737.0,31.7864,31.8158,31.7765,31.8158,7737.0
2018-10-17 11:15:00,32.42,32.45,32.4,32.43,5082.0,31.8256,31.8551,31.806,31.8354,5082.0
2018-10-17 11:20:00,32.44,32.45,32.42,32.44,4220.0,31.8453,31.8551,31.8256,31.8453,4220.0
2018-10-17 11:25:00,32.44,32.49,32.44,32.49,5007.0,31.8453,31.8943,31.8453,31.8943,5007.0
2018-10-17 11:30:00,32.5,32.51,32.46,32.48,7190.0,31.9042,31.914,31.8649,31.8845,7190.0
2018-10-17 11:35:00,32.48,32.48,32.45,32.45,2685.0,31.8845,31.8845,31.8551,31.8551,2685.0
2018-10-17 11:40:00,32.45,32.58,32.45,32.58,5459.0,31.8551,31.9827,31.8551,31.9827,5459.0
2018-10-17 11:45:00,32.59,32.63,32.59,32.63,2300.0,31.9925,32.0318,31.9925,32.0318,2300.0
2018-10-17 11:50:00,32.64,32.64,32.6,32.6,4659.0,32.0416,32.0416,32.0023,32.0023,4659.0
2018-10-17 11:55:00,32.58,32.64,32.58,32.64,5679.0,31.9827,32.0416,31.9827,32.0416,5679.0
2018-10-17 12:00:00,32.64,32.65,32.6,32.63,5318.0,32.0416,32.0514,32.0023,32.0318,5318.0
2018-10-17 12:05:00,32.63,32.67,32.63,32.65,3162.0,32.0318,32.071,32.0318,32.0514,3162.0
2018-10-17 12:10:00,32.65,32.65,32.61,32.64,6184.0,32.0514,32.0514,32.0121,32.0416,6184.0
2018-10-17 12:15:00,32.65,32.66,32.63,32.63,4713.0,32.0514,32.0612,32.0318,32.0318,4713.0
2018-10-17 12:20:00,32.63,32.65,32.62,32.64,5393.0,32.0318,32.0514,32.022,32.0416,5393.0
2018-10-17 12:25:00,32.65,32.67,32.63,32.67,4062.0,32.0514,32.071,32.0318,32.071,4062.0
2018-10-17 12:30:00,32.64,32.64,32.62,32.63,2314.0,32.0416,32.0416,32.022,32.0318,2314.0
2018-10-17 12:35:00,32.62,32.62,32.6,32.61,1726.0,32.022,32.022,32.0023,32.0121,1726.0
2018-10-17 12:40:00,32.62,32.67,32.61,32.63,11383.0,32.022,32.071,32.0121,32.0318,11383.0
2018-10-17 12:45:00,32.62,32.62,32.58,32.58,5380.0,32.022,32.022,31.9827,31.9827,5380.0
2018-10-17 12:50:00,32.57,32.6,32.56,32.58,8379.0,31.9729,32.0023,31.9631,31.9827,8379.0
2018-10-17 12:55:00,32.58,32.59,32.58,32.59,1952.0,31.9827,31.9925,31.9827,31.9925,1952.0
2018-10-17 13:00:00,32.61,32.61,32.58,32.6,3860.0,32.0121,32.0121,31.9827,32.0023,3860.0
2018-10-17 13:05:00,32.6,32.63,32.6,32.61,4003.0,32.0023,32.0318,32.0023,32.0121,4003.0
2018-10-17 13:10:00,32.59,32.64,32.59,32.62,3869.0,31.9925,32.0416,31.9925,32.022,3869.0
2018-10-17 13:15:00,32.62,32.62,32.6,32.61,2936.0,32.022,32.022,32.0023,32.0121,2936.0
2018-10-17 13:20:00,32.61,32.64,32.6,32.64,8483.0,32.0121,32.0416,32.0023,32.0416,8483.0
2018-10-17 13:25:00,32.64,32.65,32.63,32.65,7320.0,32.0416,32.0514,32.0318,32.0514,7320.0
2018-10-17 13:30:00,32.65,32.66,32.62,32.65,15137.0,32.0514,32.0612,32.022,32.0514,15137.0
2018-10-17 13:35:00,32.64,32.67,32.62,32.67,5020.0,32.0416,32.071,32.022,32.071,5020.0
2018-10-17 13:40:00,32.67,32.67,32.66,32.67,2125.0,32.071,32.071,32.0612,32.071,2125.0
2018-10-17 13:45:00,32.67,32.67,32.63,32.64,4938.0,32.071,32.071,32.0318,32.0416,4938.0
2018-10-17 13:50:00,32.63,32.66,32.63,32.64,4602.0,32.0318,32.0612,32.0318,32.0416,4602.0
2018-10-17 13:55:00,32.65,32.66,32.64,32.65,1577.0,32.0514,32.0612,32.0416,32.0514,1577.0
2018-10-17 14:00:00,32.65,32.65,32.63,32.65,15599.0,32.0514,32.0514,32.0318,32.0514,15599.0
2018-10-17 14:05:00,32.65,32.68,32.65,32.67,5050.0,32.0514,32.0809,32.0514,32.071,5050.0
2018-10-17 14:10:00,32.66,32.66,32.59,32.61,3352.0,32.0612,32.0612,31.9925,32.0121,3352.0
2018-10-17 14:15:00,32.6,32.6,32.54,32.55,5992.0,32.0023,32.0023,31.9434,31.9532,5992.0
2018-10-17 14:20:00,32.55,32.55,32.48,32.52,27050.0,31.9532,31.9532,31.8845,31.9238,27050.0
2018-10-17 14:25:00,32.52,32.54,32.48,32.5,10228.0,31.9238,31.9434,31.8845,31.9042,10228.0
2018-10-17 14:30:00,32.49,32.53,32.49,32.52,5727.0,31.8943,31.9336,31.8943,31.9238,5727.0
2018-10-17 14:35:00,32.51,32.52,32.49,32.52,4720.0,31.914,31.9238,31.8943,31.9238,4720.0
2018-10-17 14:40:00,32.52,32.57,32.52,32.57,6041.0,31.9238,31.9729,31.9238,31.9729,6041.0
2018-10-17 14:45:00,32.57,32.58,32.56,32.57,1807.0,31.9729,31.9827,31.9631,31.9729,1807.0
2018-10-17 14:50:00,32.57,32.58,32.55,32.58,9457.0,31.9729,31.9827,31.9532,31.9827,9457.0
2018-10-17 14:55:00,32.58,32.61,32.58,32.59,3439.0,31.9827,32.0121,31.9827,31.9925,3439.0
2018-10-17 15:00:00,32.58,32.58,32.54,32.57,6700.0,31.9827,31.9827,31.9434,31.9729,6700.0
2018-10-17 15:05:00,32.57,32.61,32.55,32.6,8088.0,31.9729,32.0121,31.9532,32.0023,8088.0
2018-10-17 15:10:00,32.6,32.62,32.59,32.6,10546.0,32.0023,32.022,31.9925,32.0023,10546.0
2018-10-17 15:15:00,32.6,32.6,32.56,32.57,10735.0,32.0023,32.0023,31.9631,31.9729,10735.0
2018-10-17 15:20:00,32.57,32.58,32.55,32.56,8198.0,31.9729,31.9827,31.9532,31.9631,8198.0
2018-10-17 15:25:00,32.57,32.6,32.57,32.58,8596.0,31.9729,32.0023,31.9729,31.9827,8596.0
2018-10-17 15:30:00,32.58,32.59,32.5,32.53,14831.0,31.9827,31.9925,31.9042,31.9336,14831.0
2018-10-17 15:35:00,32.52,32.53,32.51,32.52,14140.0,31.9238,31.9336,31.914,31.9238,14140.0
2018-10-17 15:40:00,32.51,32.52,32.49,32.52,22576.0,31.914,31.9238,31.8943,31.9238,22576.0
2018-10-17 15:45:00,32.51,32.53,32.49,32.51,20326.0,31.914,31.9336,31.8943,31.914,20326.0
2018-10-17 15:50:00,32.5,32.54,32.5,32.52,13808.0,31.9042,31.9434,31.9042,31.9238,13808.0
2018-10-17 15:55:00,32.52,32.6,32.51,32.58,68493.0,31.9238,32.0023,31.914,31.9827,68493.0
2018-10-18 09:30:00,32.42,32.48,32.38,32.47,13693.0,31.8256,31.8845,31.7864,31.8747,13693.0
2018-10-18 09:35:00,32.47,32.58,32.46,32.54,8704.0,31.8747,31.9827,31.8649,31.9434,8704.0
2018-10-18 09:40:00,32.54,32.66,32.54,32.61,10628.0,31.9434,32.0612,31.9434,32.0121,10628.0
2018-10-18 09:45:00,32.61,32.64,32.59,32.63,6624.0,32.0121,32.0416,31.9925,32.0318,6624.0
2018-10-18 09:50:00,32.62,32.62,32.56,32.58,11099.0,32.022,32.022,31.9631,31.9827,11099.0
2018-10-18 09:55:00,32.6,32.61,32.55,32.6,9890.0,32.0023,32.0121,31.9532,32.0023,9890.0
2018-10-18 10:00:00,32.59,32.66,32.58,32.66,8816.0,31.9925,32.0612,31.9827,32.0612,8816.0
2018-10-18 10:05:00,32.66,32.74,32.66,32.71,5879.0,32.0612,32.1398,32.0612,32.1103,5879.0
2018-10-18 10:10:00,32.72,32.77,32.68,32.71,13523.0,32.1201,32.1692,32.0809,32.1103,13523.0
2018-10-18 10:15:00,32.72,32.74,32.7,32.74,4521.0,32.1201,32.1398,32.1005,32.1398,4521.0
2018-10-18 10:20:00,32.73,32.75,32.7,32.74,6299.0,32.1299,32.1496,32.1005,32.1398,6299.0
2018-10-18 10:25:00,32.75,32.77,32.73,32.75,6989.0,32.1496,32.1692,32.1299,32.1496,6989.0
2018-10-18 10:30:00,32.74,32.77,32.74,32.77,3484.0,32.1398,32.1692,32.1398,32.1692,3484.0
2018-10-18 10:35:00,32.76,32.77,32.74,32.75,4744.0,32.1594,32.1692,32.1398,32.1496,4744.0
2018-10-18 10:40:00,32.75,32.76,32.74,32.75,4476.0,32.1496,32.1594,32.1398,32.1496,4476.0
2018-10-18 10:45:00,32.75,32.76,32.69,32.7,3500.0,32.1496,32.1594,32.0907,32.1005,3500.0
2018-10-18 10:50:00,32.7,32.71,32.67,32.68,4792.0,32.1005,32.1103,32.071,32.0809,4792.0
2018-10-18 10:55:00,32.67,32.78,32.67,32.76,9512.0,32.071,32.179,32.071,32.1594,9512.0
2018-10-18 11:00:00,32.76,32.76,32.68,32.68,4876.0,32.1594,32.1594,32.0809,32.0809,4876.0
2018-10-18 11:05:00,32.69,32.71,32.66,32.71,7798.0,32.0907,32.1103,32.0612,32.1103,7798.0
2018-10-18 11:10:00,32.7,32.7,32.63,32.65,10512.0,32.1005,32.1005,32.0318,32.0514,10512.0
2018-10-18 11:15:00,32.63,32.64,32.61,32.63,4128.0,32.0318,32.0416,32.0121,32.0318,4128.0
2018-10-18 11:20:00,32.64,32.64,32.56,32.6,10505.0,32.0416,32.0416,31.9631,32.0023,10505.0
2018-10-18 11:25:00,32.61,32.64,32.57,32.58,3097.0,32.0121,32.0416,31.9729,31.9827,3097.0
2018-10-18 11:30:00,32.57,32.59,32.53,32.53,4689.0,31.9729,31.9925,31.9336,31.9336,4689.0
2018-10-18 11:35:00,32.5,32.54,32.49,32.54,6598.0,31.9042,31.9434,31.8943,31.9434,6598.0
2018-10-18 11:40:00,32.54,32.56,32.5,32.53,5219.0,31.9434,31.9631,31.9042,31.9336,5219.0
2018-10-18 11:45:00,32.52,32.52,32.46,32.48,43864.0,31.9238,31.9238,31.8649,31.8845,43864.0
2018-10-18 11:50:00,32.48,32.49,32.42,32.48,11514.0,31.8845,31.8943,31.8256,31.8845,11514.0
2018-10-18 11:55:00,32.48,32.5,32.45,32.47,6678.0,31.8845,31.9042,31.8551,31.8747,6678.0
2018-10-18 12:00:00,32.47,32.49,32.44,32.47,4000.0,31.8747,31.8943,31.8453,31.8747,4000.0
2018-10-18 12:05:00,32.47,32.52,32.47,32.48,3255.0,31.8747,31.9238,31.8747,31.8845,3255.0
2018-10-18 12:10:00,32.48,32.48,32.46,32.47,3852.0,31.8845,31.8845,31.8649,31.8747,3852.0
2018-10-18 12:15:00,32.47,32.49,32.47,32.48,20376.0,31.8747,31.8943,31.8747,31.8845,20376.0
2018-10-18 12:20:00,32.47,32.54,32.47,32.54,6401.0,31.8747,31.9434,31.8747,31.9434,6401.0
2018-10-18 12:25:00,32.54,32.56,32.52,32.52,2619.0,31.9434,31.9631,31.9238,31.9238,2619.0
2018-10-18 12:30:00,32.49,32.54,32.47,32.54,8982.0,31.8943,31.9434,31.8747,31.9434,8982.0
2018-10-18 12:35:00,32.54,32.55,32.5,32.5,3800.0,31.9434,31.9532,31.9042,31.9042,3800.0
2018-10-18 12:40:00,32.52,32.57,32.52,32.55,5622.0,31.9238,31.9729,31.9238,31.9532,5622.0
2018-10-18 12:45:00,32.54,32.56,32.52,32.52,4600.0,31.9434,31.9631,31.9238,31.9238,4600.0
2018-10-18 12:50:00,32.51,32.51,32.48,32.48,3900.0,31.914,31.914,31.8845,31.8845,3900.0
2018-10-18 12:55:00,32.48,32.51,32.48,32.49,2205.0,31.8845,31.914,31.8845,31.8943,2205.0
2018-10-18 13:00:00,32.49,32.5,32.47,32.47,4500.0,31.8943,31.9042,31.8747,31.8747,4500.0
2018-10-18 13:05:00,32.47,32.49,32.46,32.48,16983.0,31.8747,31.8943,31.8649,31.8845,16983.0
2018-10-18 13:10:00,32.47,32.47,32.42,32.42,2426.0,31.8747,31.8747,31.8256,31.8256,2426.0
2018-10-18 13:15:00,32.41,32.44,32.39,32.39,6188.0,31.8158,31.8453,31.7962,31.7962,6188.0
2018-10-18 13:20:00,32.39,32.4,32.35,32.35,6010.0,31.7962,31.806,31.7569,31.7569,6010.0
2018-10-18 13:25:00,32.33,32.35,32.29,32.34,7132.0,31.7373,31.7569,31.698,31.7471,7132.0
2018-10-18 13:30:00,32.34,32.34,32.23,32.28,10749.0,31.7471,31.7471,31.6391,31.6882,10749.0
2018-10-18 13:35:00,32.26,32.27,32.21,32.25,3663.0,31.6686,31.6784,31.6195,31.6587,3663.0
2018-10-18 13:40:00,32.24,32.24,32.11,32.13,7806.0,31.6489,31.6489,31.5213,31.5409,7806.0
2018-10-18 13:45:00,32.15,32.19,32.12,32.16,14441.0,31.5606,31.5998,31.5311,31.5704,14441.0
2018-10-18 13:50:00,32.17,32.18,32.13,32.15,7015.0,31.5802,31.59,31.5409,31.5606,7015.0
2018-10-18 13:55:00,32.15,32.2,32.15,32.18,11000.0,31.5606,31.6097,31.5606,31.59,11000.0
2018-10-18 14:00:00,32.18,32.27,32.17,32.25,17209.0,31.59,31.6784,31.5802,31.6587,17209.0
2018-10-18 14:05:00,32.25,32.31,32.24,32.29,7569.0,31.6587,31.7176,31.6489,31.698,7569.0
2018-10-18 14:10:00,32.27,32.29,32.24,32.26,8198.0,31.6784,31.698,31.6489,31.6686,8198.0
2018-10-18 14:15:00,32.25,32.26,32.21,32.23,6796.0,31.6587,31.6686,31.6195,31.6391,6796.0
2018-10-18 14:20:00,32.22,32.33,32.22,32.33,10514.0,31.6293,31.7373,31.6293,31.7373,10514.0
2018-10-18 14:25:00,32.33,32.33,32.26,32.28,6677.0,31.7373,31.7373,31.6686,31.6882,6677.0
2018-10-18 14:30:00,32.28,32.33,32.26,32.29,17641.0,31.6882,31.7373,31.6686,31.698,17641.0
2018-10-18 14:35:00,32.28,32.31,32.26,32.29,10923.0,31.6882,31.7176,31.6686,31.698,10923.0
2018-10-18 14:40:00,32.28,32.35,32.27,32.34,10728.0,31.6882,31.7569,31.6784,31.7471,10728.0
2018-10-18 14:45:00,32.34,32.39,32.33,32.35,12951.0,31.7471,31.7962,31.7373,31.7569,12951.0
2018-10-18 14:50:00,32.35,32.38,32.33,32.38,6005.0,31.7569,31.7864,31.7373,31.7864,6005.0
2018-10-18 14:55:00,32.37,32.37,32.32,32.33,6611.0,31.7765,31.7765,31.7275,31.7373,6611.0
2018-10-18 15:00:00,32.33,32.34,32.27,32.27,9894.0,31.7373,31.7471,31.6784,31.6784,9894.0
2018-10-18 15:05:00,32.26,32.27,32.24,32.25,7701.0,31.6686,31.6784,31.6489,31.6587,7701.0
2018-10-18 15:10:00,32.25,32.25,32.2,32.21,9538.0,31.6587,31.6587,31.6097,31.6195,9538.0
2018-10-18 15:15:00,32.2,32.32,32.2,32.3,11981.0,31.6097,31.7275,31.6097,31.7078,11981.0
2018-10-18 15:20:00,32.29,32.32,32.27,32.31,12939.0,31.698,31.7275,31.6784,31.7176,12939.0
2018-10-18 15:25:00,32.31,32.32,32.28,32.3,12644.0,31.7176,31.7275,31.6882,31.7078,12644.0
2018-10-18 15:30:00,32.3,32.32,32.25,32.27,26715.0,31.7078,31.7275,31.6587,31.6784,26715.0
2018-10-18 15:35:00,32.27,32.33,32.26,32.33,20777.0,31.6784,31.7373,31.6686,31.7373,20777.0
2018-10-18 15:40:00,32.33,32.37,32.29,32.29,19659.0,31.7373,31.7765,31.698,31.698,19659.0
2018-10-18 15:45:00,32.29,32.39,32.27,32.31,80849.0,31.698,31.7962,31.6784,31.7176,80849.0
2018-10-18 15:50:00,32.3,32.3,32.26,32.26,27974.0,31.7078,31.7078,31.6686,31.6686,27974.0
2018-10-18 15:55:00,32.27,32.32,32.26,32.32,80653.0,31.6784,31.7275,31.6686,31.7275,80653.0
2018-10-19 09:30:00,32.38,32.4,32.22,32.22,54616.0,31.7864,31.806,31.6293,31.6293,54616.0
2018-10-19 09:35:00,32.22,32.33,32.17,32.29,6633.0,31.6293,31.7373,31.5802,31.698,6633.0
2018-10-19 09:40:00,32.28,32.33,32.18,32.28,11505.0,31.6882,31.7373,31.59,31.6882,11505.0
2018-10-19 09:45:00,32.3,32.35,32.29,32.29,10119.0,31.7078,31.7569,31.698,31.698,10119.0
2018-10-19 09:50:00,32.29,32.4,32.29,32.39,3503.0,31.698,31.806,31.698,31.7962,3503.0
2018-10-19 09:55:00,32.41,32.45,32.37,32.38,6291.0,31.8158,31.8551,31.7765,31.7864,6291.0
2018-10-19 10:00:00,32.38,32.47,32.37,32.46,11760.0,31.7864,31.8747,31.7765,31.8649,11760.0
2018-10-19 10:05:00,32.47,32.51,32.47,32.48,2827.0,31.8747,31.914,31.8747,31.8845,2827.0
2018-10-19 10:10:00,32.48,32.48,32.37,32.38,6013.0,31.8845,31.8845,31.7765,31.7864,6013.0
2018-10-19 10:15:00,32.39,32.41,32.38,32.38,2206.0,31.7962,31.8158,31.7864,31.7864,2206.0
2018-10-19 10:20:00,32.39,32.4,32.37,32.37,3200.0,31.7962,31.806,31.7765,31.7765,3200.0
2018-10-19 10:25:00,32.37,32.37,32.32,32.32,1700.0,31.7765,31.7765,31.7275,31.7275,1700.0
2018-10-19 10:30:00,32.32,32.36,32.31,32.36,4700.0,31.7275,31.7667,31.7176,31.7667,4700.0
2018-10-19 10:35:00,32.36,32.39,32.33,32.34,3869.0,31.7667,31.7962,31.7373,31.7471,3869.0
2018-10-19 10:40:00,32.34,32.34,32.3,32.33,4628.0,31.7471,31.7471,31.7078,31.7373,4628.0
2018-10-19 10:45:00,32.33,32.35,32.29,32.31,11754.0,31.7373,31.7569,31.698,31.7176,11754.0
2018-10-19 10:50:00,32.31,32.31,32.27,32.29,8374.0,31.7176,31.7176,31.6784,31.698,8374.0
2018-10-19 10:55:00,32.3,32.33,32.27,32.33,7100.0,31.7078,31.7373,31.6784,31.7373,7100.0
2018-10-19 11:00:00,32.34,32.37,32.34,32.34,4180.0,31.7471,31.7765,31.7471,31.7471,4180.0
2018-10-19 11:05:00,32.33,32.37,32.33,32.36,2600.0,31.7373,31.7765,31.7373,31.7667,2600.0
2018-10-19 11:10:00,32.37,32.41,32.35,32.4,6363.0,31.7765,31.8158,31.7569,31.806,6363.0
2018-10-19 11:15:00,32.42,32.43,32.4,32.4,14889.0,31.8256,31.8354,31.806,31.806,14889.0
2018-10-19 11:20:00,32.4,32.4,32.35,32.36,4478.0,31.806,31.806,31.7569,31.7667,4478.0
2018-10-19 11:25:00,32.35,32.38,32.35,32.36,3500.0,31.7569,31.7864,31.7569,31.7667,3500.0
2018-10-19 11:30:00,32.36,32.36,32.29,32.3,14371.0,31.7667,31.7667,31.698,31.7078,14371.0
2018-10-19 11:35:00,32.31,32.31,32.27,32.29,3686.0,31.7176,31.7176,31.6784,31.698,3686.0
2018-10-19 11:40:00,32.29,32.31,32.28,32.31,1929.0,31.698,31.7176,31.6882,31.7176,1929.0
2018-10-19 11:45:00,32.33,32.35,32.33,32.34,3599.0,31.7373,31.7569,31.7373,31.7471,3599.0
2018-10-19 11:50:00,32.35,32.38,32.34,32.34,4807.0,31.7569,31.7864,31.7471,31.7471,4807.0
2018-10-19 11:55:00,32.34,32.43,32.34,32.42,3950.0,31.7471,31.8354,31.7471,31.8256,3950.0
2018-10-19 12:00:00,32.42,32.44,32.42,32.42,3321.0,31.8256,31.8453,31.8256,31.8256,3321.0
2018-10-19 12:05:00,32.42,32.44,32.37,32.38,6984.0,31.8256,31.8453,31.7765,31.7864,6984.0
2018-10-19 12:10:00,32.38,32.39,32.29,32.29,5819.0,31.7864,31.7962,31.698,31.698,5819.0
2018-10-19 12:15:00,32.28,32.32,32.27,32.3,8551.0,31.6882,31.7275,31.6784,31.7078,8551.0
2018-10-19 12:20:00,32.3,32.3,32.27,32.29,3113.0,31.7078,31.7078,31.6784,31.698,3113.0
2018-10-19 12:25:00,32.27,32.27,32.24,32.27,3505.0,31.6784,31.6784,31.6489,31.6784,3505.0
2018-10-19 12:30:00,32.27,32.29,32.21,32.21,5454.0,31.6784,31.698,31.6195,31.6195,5454.0
2018-10-19 12:35:00,32.21,32.24,32.19,32.21,8099.0,31.6195,31.6489,31.5998,31.6195,8099.0
2018-10-19 12:40:00,32.21,32.23,32.19,32.23,3100.0,31.6195,31.6391,31.5998,31.6391,3100.0
2018-10-19 12:45:00,32.23,32.27,32.21,32.22,3200.0,31.6391,31.6784,31.6195,31.6293,3200.0
2018-10-19 12:50:00,32.24,32.24,32.18,32.22,5733.0,31.6489,31.6489,31.59,31.6293,5733.0
2018-10-19 12:55:00,32.23,32.26,32.22,32.22,2000.0,31.6391,31.6686,31.6293,31.6293,2000.0
2018-10-19 13:00:00,32.21,32.23,32.19,32.21,9102.0,31.6195,31.6391,31.5998,31.6195,9102.0
2018-10-19 13:05:00,32.22,32.22,32.19,32.22,7733.0,31.6293,31.6293,31.5998,31.6293,7733.0
2018-10-19 13:10:00,32.23,32.33,32.23,32.31,3956.0,31.6391,31.7373,31.6391,31.7176,3956.0
2018-10-19 13:15:00,32.32,32.35,32.31,32.33,3900.0,31.7275,31.7569,31.7176,31.7373,3900.0
2018-10-19 13:20:00,32.33,32.35,32.31,32.31,4798.0,31.7373,31.7569,31.7176,31.7176,4798.0
2018-10-19 13:25:00,32.31,32.33,32.28,32.31,2872.0,31.7176,31.7373,31.6882,31.7176,2872.0
2018-10-19 13:30:00,32.3,32.32,32.29,32.3,4149.0,31.7078,31.7275,31.698,31.7078,4149.0
2018-10-19 13:35:00,32.3,32.3,32.27,32.27,3975.0,31.7078,31.7078,31.6784,31.6784,3975.0
2018-10-19 13:40:00,32.28,32.3,32.25,32.26,7623.0,31.6882,31.7078,31.6587,31.6686,7623.0
2018-10-19 13:45:00,32.25,32.26,32.24,32.26,3422.0,31.6587,31.6686,31.6489,31.6686,3422.0
2018-10-19 13:50:00,32.25,32.26,32.22,32.23,3484.0,31.6587,31.6686,31.6293,31.6391,3484.0
2018-10-19 13:55:00,32.23,32.24,32.21,32.21,3369.0,31.6391,31.6489,31.6195,31.6195,3369.0
2018-10-19 14:00:00,32.2,32.21,32.13,32.13,8736.0,31.6097,31.6195,31.5409,31.5409,8736.0
2018-10-19 14:05:00,32.13,32.14,32.08,32.11,11491.0,31.5409,31.5508,31.4919,31.5213,11491.0
2018-10-19 14:10:00,32.1,32.15,32.07,32.08,29355.0,31.5115,31.5606,31.482,31.4919,29355.0
2018-10-19 14:15:00,32.08,32.08,32.01,32.05,33352.0,31.4919,31.4919,31.4231,31.4624,33352.0
2018-10-19 14:20:00,32.06,32.18,32.06,32.17,5306.0,31.4722,31.59,31.4722,31.5802,5306.0
2018-10-19 14:25:00,32.17,32.17,32.15,32.16,5260.0,31.5802,31.5802,31.5606,31.5704,5260.0
2018-10-19 14:30:00,32.16,32.19,32.12,32.15,5700.0,31.5704,31.5998,31.5311,31.5606,5700.0
2018-10-19 14:35:00,32.16,32.19,32.16,32.16,3551.0,31.5704,31.5998,31.5704,31.5704,3551.0
2018-10-19 14:40:00,32.17,32.17,32.13,32.13,4086.0,31.5802,31.5802,31.5409,31.5409,4086.0
2018-10-19 14:45:00,32.14,32.21,32.14,32.2,6350.0,31.5508,31.6195,31.5508,31.6097,6350.0
2018-10-19 14:50:00,32.2,32.21,32.17,32.18,3700.0,31.6097,31.6195,31.5802,31.59,3700.0
2018-10-19 14:55:00,32.18,32.18,32.14,32.14,4500.0,31.59,31.59,31.5508,31.5508,4500.0
2018-10-19 15:00:00,32.14,32.15,32.08,32.08,6608.0,31.5508,31.5606,31.4919,31.4919,6608.0
2018-10-19 15:05:00,32.09,32.09,32.06,32.07,8101.0,31.5017,31.5017,31.4722,31.482,8101.0
2018-10-19 15:10:00,32.08,32.09,32.07,32.07,3512.0,31.4919,31.5017,31.482,31.482,3512.0
2018-10-19 15:15:00,32.07,32.11,32.02,32.11,14424.0,31.482,31.5213,31.433,31.5213,14424.0
2018-10-19 15:20:00,32.11,32.13,32.07,32.07,12074.0,31.5213,31.5409,31.482,31.482,12074.0
2018-10-19 15:25:00,32.07,32.14,32.07,32.13,28156.0,31.482,31.5508,31.482,31.5409,28156.0
2018-10-19 15:30:00,32.13,32.13,32.07,32.1,16763.0,31.5409,31.5409,31.482,31.5115,16763.0
2018-10-19 15:35:00,32.1,32.1,32.05,32.06,28422.0,31.5115,31.5115,31.4624,31.4722,28422.0
2018-10-19 15:40:00,32.05,32.06,32.03,32.04,22739.0,31.4624,31.4722,31.4428,31.4526,22739.0
2018-10-19 15:45:00,32.04,32.07,32.03,32.06,17649.0,31.4526,31.482,31.4428,31.4722,17649.0
2018-10-19 15:50:00,32.05,32.14,32.05,32.08,27536.0,31.4624,31.5508,31.4624,31.4919,27536.0
2018-10-19 15:55:00,32.08,32.12,32.07,32.08,118125.0,31.4919,31.5311,31.482,31.4919,118125.0
2018-10-22 09:30:00,32.31,32.4,32.11,32.35,26846.0,31.7176,31.806,31.5213,31.7569,26846.0
2018-10-22 09:35:00,32.41,32.41,32.17,32.26,7086.0,31.8158,31.8158,31.5802,31.6686,7086.0
2018-10-22 09:40:00,32.24,32.24,32.09,32.15,12718.0,31.6489,31.6489,31.5017,31.5606,12718.0
2018-10-22 09:45:00,32.15,32.21,32.07,32.14,14505.0,31.5606,31.6195,31.482,31.5508,14505.0
2018-10-22 09:50:00,32.16,32.16,31.99,32.03,6696.0,31.5704,31.5704,31.4035,31.4428,6696.0
2018-10-22 09:55:00,32.04,32.08,32.03,32.08,5000.0,31.4526,31.4919,31.4428,31.4919,5000.0
2018-10-22 10:00:00,32.08,32.1,32.0,32.0,7121.0,31.4919,31.5115,31.4133,31.4133,7121.0
2018-10-22 10:05:00,32.0,32.04,31.98,32.04,4296.0,31.4133,31.4526,31.3937,31.4526,4296.0
2018-10-22 10:10:00,32.04,32.08,31.98,32.0,16619.0,31.4526,31.4919,31.3937,31.4133,16619.0
2018-10-22 10:15:00,32.01,32.01,31.94,31.96,8224.0,31.4231,31.4231,31.3544,31.3741,8224.0
2018-10-22 10:20:00,31.95,31.95,31.89,31.91,8661.0,31.3642,31.3642,31.3053,31.325,8661.0
2018-10-22 10:25:00,31.92,31.94,31.9,31.94,3965.0,31.3348,31.3544,31.3152,31.3544,3965.0
2018-10-22 10:30:00,31.94,31.99,31.91,31.99,8000.0,31.3544,31.4035,31.325,31.4035,8000.0
2018-10-22 10:35:00,31.98,31.98,31.95,31.95,3956.0,31.3937,31.3937,31.3642,31.3642,3956.0
2018-10-22 10:40:00,31.96,32.07,31.95,32.06,5791.0,31.3741,31.482,31.3642,31.4722,5791.0
2018-10-22 10:45:00,32.05,32.12,32.02,32.11,6528.0,31.4624,31.5311,31.433,31.5213,6528.0
2018-10-22 10:50:00,32.11,32.22,32.1,32.22,8900.0,31.5213,31.6293,31.5115,31.6293,8900.0
2018-10-22 10:55:00,32.22,32.23,32.16,32.16,8599.0,31.6293,31.6391,31.5704,31.5704,8599.0
2018-10-22 11:00:00,32.16,32.17,32.11,32.11,5714.0,31.5704,31.5802,31.5213,31.5213,5714.0
2018-10-22 11:05:00,32.12,32.15,32.1,32.1,3913.0,31.5311,31.5606,31.5115,31.5115,3913.0
2018-10-22 11:10:00,32.1,32.14,32.1,32.1,5088.0,31.5115,31.5508,31.5115,31.5115,5088.0
2018-10-22 11:15:00,32.09,32.13,32.07,32.11,7465.0,31.5017,31.5409,31.482,31.5213,7465.0
2018-10-22 11:20:00,32.12,32.18,32.11,32.18,5600.0,31.5311,31.59,31.5213,31.59,5600.0
2018-10-22 11:25:00,32.18,32.19,32.09,32.09,8435.0,31.59,31.5998,31.5017,31.5017,8435.0
2018-10-22 11:30:00,32.1,32.1,32.05,32.05,6077.0,31.5115,31.5115,31.4624,31.4624,6077.0
2018-10-22 11:35:00,32.04,32.12,32.04,32.11,5753.0,31.4526,31.5311,31.4526,31.5213,5753.0
2018-10-22 11:40:00,32.1,32.1,32.06,32.08,3200.0,31.5115,31.5115,31.4722,31.4919,3200.0
2018-10-22 11:45:00,32.08,32.1,32.06,32.08,7481.0,31.4919,31.5115,31.4722,31.4919,7481.0
2018-10-22 11:50:00,32.08,32.08,32.0,32.01,6114.0,31.4919,31.4919,31.4133,31.4231,6114.0
2018-10-22 11:55:00,32.01,32.03,32.0,32.01,4013.0,31.4231,31.4428,31.4133,31.4231,4013.0
2018-10-22 12:00:00,32.01,32.03,32.0,32.01,5100.0,31.4231,31.4428,31.4133,31.4231,5100.0
2018-10-22 12:05:00,32.02,32.07,32.01,32.02,8655.0,31.433,31.482,31.4231,31.433,8655.0
2018-10-22 12:10:00,32.02,32.03,31.96,31.96,7668.0,31.433,31.4428,31.3741,31.3741,7668.0
2018-10-22 12:15:00,31.95,31.97,31.89,31.9,13051.0,31.3642,31.3839,31.3053,31.3152,13051.0
2018-10-22 12:20:00,31.92,31.94,31.91,31.91,4600.0,31.3348,31.3544,31.325,31.325,4600.0
2018-10-22 12:25:00,31.9,31.92,31.86,31.87,3800.0,31.3152,31.3348,31.2759,31.2857,3800.0
2018-10-22 12:30:00,31.9,31.91,31.87,31.88,5500.0,31.3152,31.325,31.2857,31.2955,5500.0
2018-10-22 12:35:00,31.88,31.89,31.86,31.88,3319.0,31.2955,31.3053,31.2759,31.2955,3319.0
2018-10-22 12:40:00,31.88,31.91,31.88,31.9,2800.0,31.2955,31.325,31.2955,31.3152,2800.0
2018-10-22 12:45:00,31.9,31.9,31.88,31.88,3430.0,31.3152,31.3152,31.2955,31.2955,3430.0
2018-10-22 12:50:00,31.88,31.94,31.88,31.94,6528.0,31.2955,31.3544,31.2955,31.3544,6528.0
2018-10-22 12:55:00,31.94,31.94,31.91,31.91,2500.0,31.3544,31.3544,31.325,31.325,2500.0
2018-10-22 13:00:00,31.92,31.92,31.89,31.9,4000.0,31.3348,31.3348,31.3053,31.3152,4000.0
2018-10-22 13:05:00,31.91,31.98,31.91,31.98,3983.0,31.325,31.3937,31.325,31.3937,3983.0
2018-10-22 13:10:00,31.97,31.99,31.95,31.99,2850.0,31.3839,31.4035,31.3642,31.4035,2850.0
2018-10-22 13:15:00,31.99,31.99,31.97,31.97,5242.0,31.4035,31.4035,31.3839,31.3839,5242.0
2018-10-22 13:20:00,31.96,31.98,31.93,31.93,8641.0,31.3741,31.3937,31.3446,31.3446,8641.0
2018-10-22 13:25:00,31.93,31.95,31.92,31.93,6536.0,31.3446,31.3642,31.3348,31.3446,6536.0
2018-10-22 13:30:00,31.93,31.94,31.91,31.94,5557.0,31.3446,31.3544,31.325,31.3544,5557.0
2018-10-22 13:35:00,31.94,31.96,31.92,31.94,5255.0,31.3544,31.3741,31.3348,31.3544,5255.0
2018-10-22 13:40:00,31.94,31.96,31.94,31.96,3410.0,31.3544,31.3741,31.3544,31.3741,3410.0
2018-10-22 13:45:00,31.94,31.96,31.91,31.91,3404.0,31.3544,31.3741,31.325,31.325,3404.0
2018-10-22 13:50:00,31.92,31.94,31.9,31.94,3650.0,31.3348,31.3544,31.3152,31.3544,3650.0
2018-10-22 13:55:00,31.94,31.95,31.94,31.95,3704.0,31.3544,31.3642,31.3544,31.3642,3704.0
2018-10-22 14:00:00,31.95,31.97,31.94,31.97,6100.0,31.3642,31.3839,31.3544,31.3839,6100.0
2018-10-22 14:05:00,31.97,32.0,31.96,31.96,5106.0,31.3839,31.4133,31.3741,31.3741,5106.0
2018-10-22 14:10:00,31.97,31.97,31.94,31.96,2914.0,31.3839,31.3839,31.3544,31.3741,2914.0
2018-10-22 14:15:00,31.96,31.99,31.96,31.96,4728.0,31.3741,31.4035,31.3741,31.3741,4728.0
2018-10-22 14:20:00,31.95,31.96,31.9,31.9,5960.0,31.3642,31.3741,31.3152,31.3152,5960.0
2018-10-22 14:25:00,31.9,31.92,31.87,31.89,8649.0,31.3152,31.3348,31.2857,31.3053,8649.0
2018-10-22 14:30:00,31.89,31.91,31.88,31.9,5519.0,31.3053,31.325,31.2955,31.3152,5519.0
2018-10-22 14:35:00,31.89,31.9,31.88,31.9,5600.0,31.3053,31.3152,31.2955,31.3152,5600.0
2018-10-22 14:40:00,31.9,31.91,31.85,31.86,12948.0,31.3152,31.325,31.2661,31.2759,12948.0
2018-10-22 14:45:00,31.87,31.94,31.86,31.93,9552.0,31.2857,31.3544,31.2759,31.3446,9552.0
2018-10-22 14:50:00,31.94,31.95,31.92,31.94,3406.0,31.3544,31.3642,31.3348,31.3544,3406.0
2018-10-22 14:55:00,31.94,31.99,31.94,31.97,8521.0,31.3544,31.4035,31.3544,31.3839,8521.0
2018-10-22 15:00:00,31.96,32.03,31.96,32.03,9324.0,31.3741,31.4428,31.3741,31.4428,9324.0
2018-10-22 15:05:00,32.03,32.05,32.02,32.05,6718.0,31.4428,31.4624,31.433,31.4624,6718.0
2018-10-22 15:10:00,32.05,32.08,32.03,32.05,7826.0,31.4624,31.4919,31.4428,31.4624,7826.0
2018-10-22 15:15:00,32.05,32.05,32.0,32.0,7955.0,31.4624,31.4624,31.4133,31.4133,7955.0
2018-10-22 15:20:00,32.0,32.02,31.99,31.99,8167.0,31.4133,31.433,31.4035,31.4035,8167.0
2018-10-22 15:25:00,31.99,32.0,31.97,31.98,5889.0,31.4035,31.4133,31.3839,31.3937,5889.0
2018-10-22 15:30:00,31.98,31.98,31.96,31.98,11688.0,31.3937,31.3937,31.3741,31.3937,11688.0
2018-10-22 15:35:00,31.98,32.03,31.94,31.94,21144.0,31.3937,31.4428,31.3544,31.3544,21144.0
2018-10-22 15:40:00,31.94,31.95,31.92,31.93,10843.0,31.3544,31.3642,31.3348,31.3446,10843.0
2018-10-22 15:45:00,31.93,31.95,31.91,31.92,18366.0,31.3446,31.3642,31.325,31.3348,18366.0
2018-10-22 15:50:00,31.92,31.93,31.89,31.9,24396.0,31.3348,31.3446,31.3053,31.3152,24396.0
2018-10-22 15:55:00,31.89,31.9,31.83,31.83,74879.0,31.3053,31.3152,31.2464,31.2464,74879.0
2018-10-23 09:30:00,31.32,31.46,31.31,31.43,22269.0,30.7458,30.8832,30.736,30.8538,22269.0
2018-10-23 09:35:00,31.44,31.51,31.37,31.49,11678.0,30.8636,30.9323,30.7949,30.9127,11678.0
2018-10-23 09:40:00,31.51,31.56,31.47,31.49,8900.0,30.9323,30.9814,30.893,30.9127,8900.0
2018-10-23 09:45:00,31.49,31.55,31.47,31.51,4764.0,30.9127,30.9716,30.893,30.9323,4764.0
2018-10-23 09:50:00,31.52,31.54,31.37,31.38,34605.0,30.9421,30.9618,30.7949,30.8047,34605.0
2018-10-23 09:55:00,31.38,31.4,31.29,31.29,5350.0,30.8047,30.8243,30.7163,30.7163,5350.0
2018-10-23 10:00:00,31.3,31.37,31.29,31.29,4976.0,30.7262,30.7949,30.7163,30.7163,4976.0
2018-10-23 10:05:00,31.29,31.29,31.14,31.17,33564.0,30.7163,30.7163,30.5691,30.5985,33564.0
2018-10-23 10:10:00,31.19,31.21,31.12,31.13,5147.0,30.6182,30.6378,30.5495,30.5593,5147.0
2018-10-23 10:15:00,31.13,31.14,31.06,31.12,13131.0,30.5593,30.5691,30.4906,30.5495,13131.0
2018-10-23 10:20:00,31.11,31.18,31.1,31.13,13463.0,30.5396,30.6084,30.5298,30.5593,13463.0
2018-10-23 10:25:00,31.15,31.21,31.15,31.18,6643.0,30.5789,30.6378,30.5789,30.6084,6643.0
2018-10-23 10:30:00,31.17,31.17,31.12,31.15,7352.0,30.5985,30.5985,30.5495,30.5789,7352.0
2018-10-23 10:35:00,31.15,31.22,31.13,31.22,7341.0,30.5789,30.6476,30.5593,30.6476,7341.0
2018-10-23 10:40:00,31.22,31.27,31.2,31.27,4600.0,30.6476,30.6967,30.628,30.6967,4600.0
2018-10-23 10:45:00,31.26,31.33,31.25,31.33,11494.0,30.6869,30.7556,30.6771,30.7556,11494.0
2018-10-23 10:50:00,31.3,31.32,31.26,31.26,6000.0,30.7262,30.7458,30.6869,30.6869,6000.0
2018-10-23 10:55:00,31.27,31.31,31.25,31.27,5493.0,30.6967,30.736,30.6771,30.6967,5493.0
2018-10-23 11:00:00,31.27,31.31,31.23,31.31,7642.0,30.6967,30.736,30.6574,30.736,7642.0
2018-10-23 11:05:00,31.33,31.37,31.32,31.33,10542.0,30.7556,30.7949,30.7458,30.7556,10542.0
2018-10-23 11:10:00,31.34,31.42,31.33,31.42,9681.0,30.7654,30.844,30.7556,30.844,9681.0
2018-10-23 11:15:00,31.42,31.46,31.41,31.43,8027.0,30.844,30.8832,30.8341,30.8538,8027.0
2018-10-23 11:20:00,31.43,31.51,31.41,31.5,9139.0,30.8538,30.9323,30.8341,30.9225,9139.0
2018-10-23 11:25:00,31.49,31.5,31.46,31.47,6279.0,30.9127,30.9225,30.8832,30.893,6279.0
2018-10-23 11:30:00,31.47,31.51,31.46,31.46,9261.0,30.893,30.9323,30.8832,30.8832,9261.0
2018-10-23 11:35:00,31.44,31.46,31.4,31.4,4999.0,30.8636,30.8832,30.8243,30.8243,4999.0
2018-10-23 11:40:00,31.41,31.41,31.34,31.34,6935.0,30.8341,30.8341,30.7654,30.7654,6935.0
2018-10-23 11:45:00,31.32,31.38,31.32,31.36,4972.0,30.7458,30.8047,30.7458,30.7851,4972.0
2018-10-23 11:50:00,31.35,31.36,31.31,31.34,13275.0,30.7752,30.7851,30.736,30.7654,13275.0
2018-10-23 11:55:00,31.34,31.35,31.28,31.28,9185.0,30.7654,30.7752,30.7065,30.7065,9185.0
2018-10-23 12:00:00,31.29,31.3,31.26,31.26,10900.0,30.7163,30.7262,30.6869,30.6869,10900.0
2018-10-23 12:05:00,31.26,31.4,31.25,31.4,6606.0,30.6869,30.8243,30.6771,30.8243,6606.0
2018-10-23 12:10:00,31.4,31.4,31.35,31.39,6809.0,30.8243,30.8243,30.7752,30.8145,6809.0
2018-10-23 12:15:00,31.39,31.43,31.37,31.43,7784.0,30.8145,30.8538,30.7949,30.8538,7784.0
2018-10-23 12:20:00,31.44,31.46,31.42,31.42,6710.0,30.8636,30.8832,30.844,30.844,6710.0
2018-10-23 12:25:00,31.42,31.48,31.42,31.47,3670.0,30.844,30.9029,30.844,30.893,3670.0
2018-10-23 12:30:00,31.47,31.54,31.47,31.54,4139.0,30.893,30.9618,30.893,30.9618,4139.0
2018-10-23 12:35:00,31.54,31.54,31.49,31.5,3899.0,30.9618,30.9618,30.9127,30.9225,3899.0
2018-10-23 12:40:00,31.5,31.51,31.48,31.49,6308.0,30.9225,30.9323,30.9029,30.9127,6308.0
2018-10-23 12:45:00,31.5,31.51,31.47,31.5,4844.0,30.9225,30.9323,30.893,30.9225,4844.0
2018-10-23 12:50:00,31.5,31.51,31.47,31.49,6412.0,30.9225,30.9323,30.893,30.9127,6412.0
2018-10-23 12:55:00,31.49,31.49,31.47,31.47,3619.0,30.9127,30.9127,30.893,30.893,3619.0
2018-10-23 13:00:00,31.46,31.57,31.46,31.55,9393.0,30.8832,30.9912,30.8832,30.9716,9393.0
2018-10-23 13:05:00,31.56,31.64,31.56,31.63,5397.0,30.9814,31.0599,30.9814,31.0501,5397.0
2018-10-23 13:10:00,31.63,31.66,31.61,31.64,5834.0,31.0501,31.0796,31.0305,31.0599,5834.0
2018-10-23 13:15:00,31.64,31.66,31.61,31.62,4500.0,31.0599,31.0796,31.0305,31.0403,4500.0
2018-10-23 13:20:00,31.6,31.66,31.6,31.65,4690.0,31.0207,31.0796,31.0207,31.0697,4690.0
2018-10-23 13:25:00,31.64,31.66,31.58,31.58,11765.0,31.0599,31.0796,31.001,31.001,11765.0
2018-10-23 13:30:00,31.58,31.6,31.56,31.57,8725.0,31.001,31.0207,30.9814,30.9912,8725.0
2018-10-23 13:35:00,31.58,31.58,31.49,31.49,15280.0,31.001,31.001,30.9127,30.9127,15280.0
2018-10-23 13:40:00,31.49,31.49,31.39,31.39,22577.0,30.9127,30.9127,30.8145,30.8145,22577.0
2018-10-23 13:45:00,31.4,31.4,31.36,31.36,16307.0,30.8243,30.8243,30.7851,30.7851,16307.0
2018-10-23 13:50:00,31.37,31.45,31.37,31.38,7777.0,30.7949,30.8734,30.7949,30.8047,7777.0
2018-10-23 13:55:00,31.39,31.41,31.37,31.38,3175.0,30.8145,30.8341,30.7949,30.8047,3175.0
2018-10-23 14:00:00,31.38,31.45,31.38,31.45,6617.0,30.8047,30.8734,30.8047,30.8734,6617.0
2018-10-23 14:05:00,31.45,31.49,31.44,31.48,5359.0,30.8734,30.9127,30.8636,30.9029,5359.0
2018-10-23 14:10:00,31.48,31.53,31.48,31.5,7194.0,30.9029,30.9519,30.9029,30.9225,7194.0
2018-10-23 14:15:00,31.51,31.54,31.48,31.51,13161.0,30.9323,30.9618,30.9029,30.9323,13161.0
2018-10-23 14:20:00,31.51,31.52,31.47,31.52,10917.0,30.9323,30.9421,30.893,30.9421,10917.0
2018-10-23 14:25:00,31.51,31.51,31.48,31.5,7698.0,30.9323,30.9323,30.9029,30.9225,7698.0
2018-10-23 14:30:00,31.5,31.53,31.49,31.51,8752.0,30.9225,30.9519,30.9127,30.9323,8752.0
2018-10-23 14:35:00,31.52,31.54,31.51,31.52,5220.0,30.9421,30.9618,30.9323,30.9421,5220.0
2018-10-23 14:40:00,31.52,31.58,31.51,31.58,9577.0,30.9421,31.001,30.9323,31.001,9577.0
2018-10-23 14:45:00,31.58,31.6,31.56,31.59,4344.0,31.001,31.0207,30.9814,31.0108,4344.0
2018-10-23 14:50:00,31.6,31.65,31.59,31.62,8958.0,31.0207,31.0697,31.0108,31.0403,8958.0
2018-10-23 14:55:00,31.61,31.66,31.6,31.66,8255.0,31.0305,31.0796,31.0207,31.0796,8255.0
2018-10-23 15:00:00,31.65,31.67,31.63,31.64,12074.0,31.0697,31.0894,31.0501,31.0599,12074.0
2018-10-23 15:05:00,31.64,31.66,31.62,31.63,5655.0,31.0599,31.0796,31.0403,31.0501,5655.0
2018-10-23 15:10:00,31.63,31.69,31.62,31.67,9933.0,31.0501,31.109,31.0403,31.0894,9933.0
2018-10-23 15:15:00,31.67,31.7,31.64,31.64,8868.0,31.0894,31.1188,31.0599,31.0599,8868.0
2018-10-23 15:20:00,31.65,31.74,31.65,31.73,9453.0,31.0697,31.1581,31.0697,31.1483,9453.0
2018-10-23 15:25:00,31.72,31.74,31.67,31.67,10556.0,31.1385,31.1581,31.0894,31.0894,10556.0
2018-10-23 15:30:00,31.67,31.71,31.65,31.7,6825.0,31.0894,31.1286,31.0697,31.1188,6825.0
2018-10-23 15:35:00,31.7,31.7,31.61,31.61,16695.0,31.1188,31.1188,31.0305,31.0305,16695.0
2018-10-23 15:40:00,31.61,31.62,31.54,31.54,14190.0,31.0305,31.0403,30.9618,30.9618,14190.0
2018-10-23 15:45:00,31.53,31.53,31.49,31.53,19615.0,30.9519,30.9519,30.9127,30.9519,19615.0
2018-10-23 15:50:00,31.52,31.53,31.46,31.48,31038.0,30.9421,30.9519,30.8832,30.9029,31038.0
2018-10-23 15:55:00,31.48,31.48,31.43,31.46,46810.0,30.9029,30.9029,30.8538,30.8832,46810.0
2018-10-24 09:30:00,31.42,31.63,31.42,31.57,7684.0,30.844,31.0501,30.844,30.9912,7684.0
2018-10-24 09:35:00,31.56,31.6,31.49,31.57,6228.0,30.9814,31.0207,30.9127,30.9912,6228.0
2018-10-24 09:40:00,31.56,31.65,31.55,31.65,3070.0,30.9814,31.0697,30.9716,31.0697,3070.0
2018-10-24 09:45:00,31.66,31.66,31.54,31.54,3214.0,31.0796,31.0796,30.9618,30.9618,3214.0
2018-10-24 09:50:00,31.51,31.6,31.47,31.57,5950.0,30.9323,31.0207,30.893,30.9912,5950.0
2018-10-24 09:55:00,31.59,31.59,31.47,31.49,5510.0,31.0108,31.0108,30.893,30.9127,5510.0
2018-10-24 10:00:00,31.5,31.5,31.38,31.41,7017.0,30.9225,30.9225,30.8047,30.8341,7017.0
2018-10-24 10:05:00,31.4,31.43,31.39,31.43,1800.0,30.8243,30.8538,30.8145,30.8538,1800.0
2018-10-24 10:10:00,31.43,31.45,31.37,31.37,6606.0,30.8538,30.8734,30.7949,30.7949,6606.0
2018-10-24 10:15:00,31.37,31.37,31.3,31.31,4621.0,30.7949,30.7949,30.7262,30.736,4621.0
2018-10-24 10:20:00,31.3,31.34,31.3,31.34,6700.0,30.7262,30.7654,30.7262,30.7654,6700.0
2018-10-24 10:25:00,31.33,31.35,31.31,31.33,4750.0,30.7556,30.7752,30.736,30.7556,4750.0
2018-10-24 10:30:00,31.32,31.36,31.31,31.34,5356.0,30.7458,30.7851,30.736,30.7654,5356.0
2018-10-24 10:35:00,31.35,31.4,31.31,31.33,5331.0,30.7752,30.8243,30.736,30.7556,5331.0
2018-10-24 10:40:00,31.31,31.35,31.3,31.3,5267.0,30.736,30.7752,30.7262,30.7262,5267.0
2018-10-24 10:45:00,31.29,31.31,31.23,31.28,9146.0,30.7163,30.736,30.6574,30.7065,9146.0
2018-10-24 10:50:00,31.28,31.33,31.28,31.32,5043.0,30.7065,30.7556,30.7065,30.7458,5043.0
2018-10-24 10:55:00,31.32,31.32,31.26,31.26,6971.0,30.7458,30.7458,30.6869,30.6869,6971.0
2018-10-24 11:00:00,31.25,31.26,31.16,31.22,6700.0,30.6771,30.6869,30.5887,30.6476,6700.0
2018-10-24 11:05:00,31.21,31.21,31.04,31.07,24371.0,30.6378,30.6378,30.4709,30.5004,24371.0
2018-10-24 11:10:00,31.08,31.15,31.08,31.1,9385.0,30.5102,30.5789,30.5102,30.5298,9385.0
2018-10-24 11:15:00,31.11,31.16,31.09,31.09,7610.0,30.5396,30.5887,30.52,30.52,7610.0
2018-10-24 11:20:00,31.08,31.15,31.06,31.1,8476.0,30.5102,30.5789,30.4906,30.5298,8476.0
2018-10-24 11:25:00,31.11,31.13,31.03,31.03,7414.0,30.5396,30.5593,30.4611,30.4611,7414.0
2018-10-24 11:30:00,31.03,31.03,30.98,31.02,8001.0,30.4611,30.4611,30.412,30.4513,8001.0
2018-10-24 11:35:00,31.04,31.09,31.01,31.08,3740.0,30.4709,30.52,30.4415,30.5102,3740.0
2018-10-24 11:40:00,31.08,31.1,31.03,31.03,8040.0,30.5102,30.5298,30.4611,30.4611,8040.0
2018-10-24 11:45:00,31.03,31.2,31.02,31.18,15509.0,30.4611,30.628,30.4513,30.6084,15509.0
2018-10-24 11:50:00,31.18,31.27,31.15,31.27,3700.0,30.6084,30.6967,30.5789,30.6967,3700.0
2018-10-24 11:55:00,31.29,31.36,31.29,31.32,6200.0,30.7163,30.7851,30.7163,30.7458,6200.0
2018-10-24 12:00:00,31.32,31.32,31.26,31.26,4700.0,30.7458,30.7458,30.6869,30.6869,4700.0
2018-10-24 12:05:00,31.26,31.28,31.24,31.27,5507.0,30.6869,30.7065,30.6673,30.6967,5507.0
2018-10-24 12:10:00,31.28,31.28,31.22,31.26,5867.0,30.7065,30.7065,30.6476,30.6869,5867.0
2018-10-24 12:15:00,31.29,31.31,31.22,31.22,3900.0,30.7163,30.736,30.6476,30.6476,3900.0
2018-10-24 12:20:00,31.23,31.23,31.19,31.2,1700.0,30.6574,30.6574,30.6182,30.628,1700.0
2018-10-24 12:25:00,31.2,31.22,31.16,31.17,4262.0,30.628,30.6476,30.5887,30.5985,4262.0
2018-10-24 12:30:00,31.17,31.18,31.13,31.13,1785.0,30.5985,30.6084,30.5593,30.5593,1785.0
2018-10-24 12:35:00,31.13,31.13,31.09,31.09,12156.0,30.5593,30.5593,30.52,30.52,12156.0
2018-10-24 12:40:00,31.09,31.1,31.06,31.1,8179.0,30.52,30.5298,30.4906,30.5298,8179.0
2018-10-24 12:45:00,31.09,31.1,31.05,31.06,4527.0,30.52,30.5298,30.4807,30.4906,4527.0
2018-10-24 12:50:00,31.04,31.12,31.04,31.12,4887.0,30.4709,30.5495,30.4709,30.5495,4887.0
2018-10-24 12:55:00,31.11,31.12,31.08,31.09,4274.0,30.5396,30.5495,30.5102,30.52,4274.0
2018-10-24 13:00:00,31.09,31.09,31.02,31.02,5385.0,30.52,30.52,30.4513,30.4513,5385.0
2018-10-24 13:05:00,31.02,31.02,30.96,30.96,2900.0,30.4513,30.4513,30.3924,30.3924,2900.0
2018-10-24 13:10:00,30.96,30.97,30.92,30.93,15383.0,30.3924,30.4022,30.3531,30.3629,15383.0
2018-10-24 13:15:00,30.93,30.98,30.87,30.97,10173.0,30.3629,30.412,30.304,30.4022,10173.0
2018-10-24 13:20:00,30.98,30.98,30.93,30.93,4983.0,30.412,30.412,30.3629,30.3629,4983.0
2018-10-24 13:25:00,30.92,30.92,30.88,30.9,5464.0,30.3531,30.3531,30.3139,30.3335,5464.0
2018-10-24 13:30:00,30.91,30.91,30.8,30.87,15519.0,30.3433,30.3433,30.2353,30.304,15519.0
2018-10-24 13:35:00,30.87,30.87,30.78,30.78,3200.0,30.304,30.304,30.2157,30.2157,3200.0
2018-10-24 13:40:00,30.79,30.84,30.79,30.84,10899.0,30.2255,30.2746,30.2255,30.2746,10899.0
2018-10-24 13:45:00,30.84,30.86,30.81,30.86,7650.0,30.2746,30.2942,30.2451,30.2942,7650.0
2018-10-24 13:50:00,30.86,30.87,30.8,30.86,6333.0,30.2942,30.304,30.2353,30.2942,6333.0
2018-10-24 13:55:00,30.82,30.82,30.78,30.8,3099.0,30.255,30.255,30.2157,30.2353,3099.0
2018-10-24 14:00:00,30.79,30.79,30.72,30.74,9167.0,30.2255,30.2255,30.1568,30.1764,9167.0
2018-10-24 14:05:00,30.74,30.74,30.68,30.69,5497.0,30.1764,30.1764,30.1175,30.1273,5497.0
2018-10-24 14:10:00,30.69,30.73,30.69,30.71,7754.0,30.1273,30.1666,30.1273,30.147,7754.0
2018-10-24 14:15:00,30.71,30.74,30.66,30.74,8750.0,30.147,30.1764,30.0979,30.1764,8750.0
2018-10-24 14:20:00,30.74,30.83,30.73,30.8,10126.0,30.1764,30.2648,30.1666,30.2353,10126.0
2018-10-24 14:25:00,30.79,30.87,30.76,30.87,5364.0,30.2255,30.304,30.1961,30.304,5364.0
2018-10-24 14:30:00,30.88,30.93,30.86,30.91,9035.0,30.3139,30.3629,30.2942,30.3433,9035.0
2018-10-24 14:35:00,30.91,30.93,30.89,30.91,3842.0,30.3433,30.3629,30.3237,30.3433,3842.0
2018-10-24 14:40:00,30.89,30.91,30.85,30.85,4577.0,30.3237,30.3433,30.2844,30.2844,4577.0
2018-10-24 14:45:00,30.86,30.86,30.8,30.81,15315.0,30.2942,30.2942,30.2353,30.2451,15315.0
2018-10-24 14:50:00,30.82,30.83,30.79,30.8,8873.0,30.255,30.2648,30.2255,30.2353,8873.0
2018-10-24 14:55:00,30.8,30.84,30.8,30.8,8042.0,30.2353,30.2746,30.2353,30.2353,8042.0
2018-10-24 15:00:00,30.8,30.8,30.66,30.66,9330.0,30.2353,30.2353,30.0979,30.0979,9330.0
2018-10-24 15:05:00,30.66,30.69,30.66,30.68,4310.0,30.0979,30.1273,30.0979,30.1175,4310.0
2018-10-24 15:10:00,30.68,30.74,30.68,30.74,9727.0,30.1175,30.1764,30.1175,30.1764,9727.0
2018-10-24 15:15:00,30.74,30.76,30.71,30.71,5848.0,30.1764,30.1961,30.147,30.147,5848.0
2018-10-24 15:20:00,30.71,30.71,30.63,30.65,8202.0,30.147,30.147,30.0684,30.0881,8202.0
2018-10-24 15:25:00,30.65,30.71,30.57,30.59,12720.0,30.0881,30.147,30.0095,30.0292,12720.0
2018-10-24 15:30:00,30.59,30.63,30.55,30.56,31230.0,30.0292,30.0684,29.9899,29.9997,31230.0
2018-10-24 15:35:00,30.56,30.6,30.54,30.55,29317.0,29.9997,30.039,29.9801,29.9899,29317.0
2018-10-24 15:40:00,30.55,30.57,30.49,30.49,46731.0,29.9899,30.0095,29.931,29.931,46731.0
2018-10-24 15:45:00,30.48,30.49,30.43,30.44,27264.0,29.9212,29.931,29.8721,29.8819,27264.0
2018-10-24 15:50:00,30.45,30.47,30.38,30.4,64938.0,29.8917,29.9114,29.823,29.8427,64938.0
2018-10-24 15:55:00,30.39,30.39,30.25,30.3,123754.0,29.8328,29.8328,29.6954,29.7445,123754.0
2018-10-25 09:30:00,30.62,30.78,30.57,30.78,17725.0,30.0586,30.2157,30.0095,30.2157,17725.0
2018-10-25 09:35:00,30.78,30.79,30.66,30.73,10740.0,30.2157,30.2255,30.0979,30.1666,10740.0
2018-10-25 09:40:00,30.76,30.76,30.57,30.68,14646.0,30.1961,30.1961,30.0095,30.1175,14646.0
2018-10-25 09:45:00,30.7,30.76,30.64,30.76,8396.0,30.1372,30.1961,30.0783,30.1961,8396.0
2018-10-25 09:50:00,30.75,30.77,30.66,30.7,11998.0,30.1862,30.2059,30.0979,30.1372,11998.0
2018-10-25 09:55:00,30.68,30.69,30.64,30.64,7703.0,30.1175,30.1273,30.0783,30.0783,7703.0
2018-10-25 10:00:00,30.62,30.75,30.58,30.75,8938.0,30.0586,30.1862,30.0194,30.1862,8938.0
2018-10-25 10:05:00,30.75,30.79,30.69,30.75,10811.0,30.1862,30.2255,30.1273,30.1862,10811.0
2018-10-25 10:10:00,30.74,30.75,30.64,30.74,8588.0,30.1764,30.1862,30.0783,30.1764,8588.0
2018-10-25 10:15:00,30.72,30.76,30.61,30.63,12829.0,30.1568,30.1961,30.0488,30.0684,12829.0
2018-10-25 10:20:00,30.62,30.66,30.56,30.59,8496.0,30.0586,30.0979,29.9997,30.0292,8496.0
2018-10-25 10:25:00,30.6,30.75,30.6,30.75,7284.0,30.039,30.1862,30.039,30.1862,7284.0
2018-10-25 10:30:00,30.74,30.81,30.72,30.77,10373.0,30.1764,30.2451,30.1568,30.2059,10373.0
2018-10-25 10:35:00,30.77,30.78,30.71,30.71,9703.0,30.2059,30.2157,30.147,30.147,9703.0
2018-10-25 10:40:00,30.71,30.86,30.71,30.86,20818.0,30.147,30.2942,30.147,30.2942,20818.0
2018-10-25 10:45:00,30.87,30.88,30.79,30.8,13905.0,30.304,30.3139,30.2255,30.2353,13905.0
2018-10-25 10:50:00,30.8,30.86,30.79,30.84,8754.0,30.2353,30.2942,30.2255,30.2746,8754.0
2018-10-25 10:55:00,30.84,30.94,30.82,30.87,23940.0,30.2746,30.3728,30.255,30.304,23940.0
2018-10-25 11:00:00,30.87,30.87,30.81,30.83,10608.0,30.304,30.304,30.2451,30.2648,10608.0
2018-10-25 11:05:00,30.82,30.84,30.79,30.82,11260.0,30.255,30.2746,30.2255,30.255,11260.0
2018-10-25 11:10:00,30.83,30.83,30.75,30.78,18565.0,30.2648,30.2648,30.1862,30.2157,18565.0
2018-10-25 11:15:00,30.77,30.8,30.72,30.8,10513.0,30.2059,30.2353,30.1568,30.2353,10513.0
2018-10-25 11:20:00,30.81,30.91,30.81,30.89,13700.0,30.2451,30.3433,30.2451,30.3237,13700.0
2018-10-25 11:25:00,30.91,30.96,30.91,30.96,33428.0,30.3433,30.3924,30.3433,30.3924,33428.0
2018-10-25 11:30:00,30.96,30.97,30.89,30.89,14324.0,30.3924,30.4022,30.3237,30.3237,14324.0
2018-10-25 11:35:00,30.89,30.9,30.86,30.89,7760.0,30.3237,30.3335,30.2942,30.3237,7760.0
2018-10-25 11:40:00,30.89,30.89,30.82,30.85,7418.0,30.3237,30.3237,30.255,30.2844,7418.0
2018-10-25 11:45:00,30.86,30.87,30.82,30.85,6853.0,30.2942,30.304,30.255,30.2844,6853.0
2018-10-25 11:50:00,30.87,30.87,30.84,30.86,10983.0,30.304,30.304,30.2746,30.2942,10983.0
2018-10-25 11:55:00,30.86,30.88,30.84,30.87,13963.0,30.2942,30.3139,30.2746,30.304,13963.0
2018-10-25 12:00:00,30.87,30.88,30.85,30.88,9821.0,30.304,30.3139,30.2844,30.3139,9821.0
2018-10-25 12:05:00,30.89,30.94,30.89,30.93,37652.0,30.3237,30.3728,30.3237,30.3629,37652.0
2018-10-25 12:10:00,30.93,30.93,30.84,30.85,7901.0,30.3629,30.3629,30.2746,30.2844,7901.0
2018-10-25 12:15:00,30.85,30.86,30.81,30.83,9523.0,30.2844,30.2942,30.2451,30.2648,9523.0
2018-10-25 12:20:00,30.83,30.86,30.82,30.82,4788.0,30.2648,30.2942,30.255,30.255,4788.0
2018-10-25 12:25:00,30.82,30.84,30.8,30.81,8680.0,30.255,30.2746,30.2353,30.2451,8680.0
2018-10-25 12:30:00,30.8,30.85,30.77,30.78,9200.0,30.2353,30.2844,30.2059,30.2157,9200.0
2018-10-25 12:35:00,30.78,30.83,30.78,30.83,3340.0,30.2157,30.2648,30.2157,30.2648,3340.0
2018-10-25 12:40:00,30.83,30.86,30.8,30.86,10093.0,30.2648,30.2942,30.2353,30.2942,10093.0
2018-10-25 12:45:00,30.86,30.91,30.84,30.91,5911.0,30.2942,30.3433,30.2746,30.3433,5911.0
2018-10-25 12:50:00,30.92,30.95,30.9,30.94,10774.0,30.3531,30.3826,30.3335,30.3728,10774.0
2018-10-25 12:55:00,30.94,30.95,30.89,30.91,6250.0,30.3728,30.3826,30.3237,30.3433,6250.0
2018-10-25 13:00:00,30.92,30.96,30.92,30.92,6523.0,30.3531,30.3924,30.3531,30.3531,6523.0
2018-10-25 13:05:00,30.92,30.92,30.82,30.83,12312.0,30.3531,30.3531,30.255,30.2648,12312.0
2018-10-25 13:10:00,30.83,30.87,30.82,30.87,3400.0,30.2648,30.304,30.255,30.304,3400.0
2018-10-25 13:15:00,30.88,30.89,30.86,30.87,5100.0,30.3139,30.3237,30.2942,30.304,5100.0
2018-10-25 13:20:00,30.88,30.94,30.88,30.94,4200.0,30.3139,30.3728,30.3139,30.3728,4200.0
2018-10-25 13:25:00,30.93,30.98,30.93,30.97,5520.0,30.3629,30.412,30.3629,30.4022,5520.0
2018-10-25 13:30:00,30.96,31.01,30.96,30.99,4100.0,30.3924,30.4415,30.3924,30.4218,4100.0
2018-10-25 13:35:00,31.0,31.06,31.0,31.03,8855.0,30.4317,30.4906,30.4317,30.4611,8855.0
2018-10-25 13:40:00,31.03,31.04,31.0,31.03,3649.0,30.4611,30.4709,30.4317,30.4611,3649.0
2018-10-25 13:45:00,31.03,31.03,30.99,31.0,7622.0,30.4611,30.4611,30.4218,30.4317,7622.0
2018-10-25 13:50:00,31.0,31.0,30.98,30.99,4024.0,30.4317,30.4317,30.412,30.4218,4024.0
2018-10-25 13:55:00,30.98,30.98,30.96,30.97,3110.0,30.412,30.412,30.3924,30.4022,3110.0
2018-10-25 14:00:00,30.97,30.97,30.93,30.94,6837.0,30.4022,30.4022,30.3629,30.3728,6837.0
2018-10-25 14:05:00,30.95,31.03,30.94,31.02,7349.0,30.3826,30.4611,30.3728,30.4513,7349.0
2018-10-25 14:10:00,31.02,31.02,30.98,30.99,11486.0,30.4513,30.4513,30.412,30.4218,11486.0
2018-10-25 14:15:00,31.0,31.02,30.98,31.01,7000.0,30.4317,30.4513,30.412,30.4415,7000.0
2018-10-25 14:20:00,31.01,31.08,31.01,31.08,12433.0,30.4415,30.5102,30.4415,30.5102,12433.0
2018-10-25 14:25:00,31.09,31.14,31.08,31.12,9277.0,30.52,30.5691,30.5102,30.5495,9277.0
2018-10-25 14:30:00,31.12,31.16,31.12,31.16,6100.0,30.5495,30.5887,30.5495,30.5887,6100.0
2018-10-25 14:35:00,31.16,31.17,31.12,31.12,8385.0,30.5887,30.5985,30.5495,30.5495,8385.0
2018-10-25 14:40:00,31.13,31.18,31.12,31.15,11665.0,30.5593,30.6084,30.5495,30.5789,11665.0
2018-10-25 14:45:00,31.16,31.23,31.15,31.21,8251.0,30.5887,30.6574,30.5789,30.6378,8251.0
2018-10-25 14:50:00,31.21,31.21,31.14,31.15,6178.0,30.6378,30.6378,30.5691,30.5789,6178.0
2018-10-25 14:55:00,31.16,31.19,31.15,31.18,7363.0,30.5887,30.6182,30.5789,30.6084,7363.0
2018-10-25 15:00:00,31.18,31.21,31.17,31.2,20215.0,30.6084,30.6378,30.5985,30.628,20215.0
2018-10-25 15:05:00,31.2,31.22,31.16,31.17,11946.0,30.628,30.6476,30.5887,30.5985,11946.0
2018-10-25 15:10:00,31.16,31.23,31.16,31.23,14646.0,30.5887,30.6574,30.5887,30.6574,14646.0
2018-10-25 15:15:00,31.23,31.26,31.21,31.21,16197.0,30.6574,30.6869,30.6378,30.6378,16197.0
2018-10-25 15:20:00,31.22,31.22,31.16,31.19,17708.0,30.6476,30.6476,30.5887,30.6182,17708.0
2018-10-25 15:25:00,31.19,31.21,31.17,31.21,11798.0,30.6182,30.6378,30.5985,30.6378,11798.0
2018-10-25 15:30:00,31.22,31.23,31.11,31.11,22806.0,30.6476,30.6574,30.5396,30.5396,22806.0
2018-10-25 15:35:00,31.12,31.15,31.1,31.12,20497.0,30.5495,30.5789,30.5298,30.5495,20497.0
2018-10-25 15:40:00,31.12,31.14,31.05,31.09,32224.0,30.5495,30.5691,30.4807,30.52,32224.0
2018-10-25 15:45:00,31.1,31.11,31.05,31.09,30940.0,30.5298,30.5396,30.4807,30.52,30940.0
2018-10-25 15:50:00,31.08,31.08,30.98,31.02,33694.0,30.5102,30.5102,30.412,30.4513,33694.0
2018-10-25 15:55:00,31.01,31.06,30.98,31.05,61976.0,30.4415,30.4906,30.412,30.4807,61976.0
2018-10-26 09:30:00,30.7,30.7,30.31,30.6,22725.0,30.1372,30.1372,29.7543,30.039,22725.0
2018-10-26 09:35:00,30.61,30.89,30.59,30.78,28609.0,30.0488,30.3237,30.0292,30.2157,28609.0
2018-10-26 09:40:00,30.78,30.78,30.48,30.61,17340.0,30.2157,30.2157,29.9212,30.0488,17340.0
2018-10-26 09:45:00,30.68,30.81,30.66,30.79,12184.0,30.1175,30.2451,30.0979,30.2255,12184.0
2018-10-26 09:50:00,30.78,30.81,30.7,30.7,9135.0,30.2157,30.2451,30.1372,30.1372,9135.0
2018-10-26 09:55:00,30.7,30.77,30.67,30.73,6400.0,30.1372,30.2059,30.1077,30.1666,6400.0
2018-10-26 10:00:00,30.73,30.73,30.54,30.57,10833.0,30.1666,30.1666,29.9801,30.0095,10833.0
2018-10-26 10:05:00,30.57,30.57,30.45,30.51,7608.0,30.0095,30.0095,29.8917,29.9506,7608.0
2018-10-26 10:10:00,30.53,30.59,30.52,30.52,15030.0,29.9703,30.0292,29.9605,29.9605,15030.0
2018-10-26 10:15:00,30.52,30.57,30.48,30.57,16520.0,29.9605,30.0095,29.9212,30.0095,16520.0
2018-10-26 10:20:00,30.57,30.66,30.55,30.66,9445.0,30.0095,30.0979,29.9899,30.0979,9445.0
2018-10-26 10:25:00,30.67,30.76,30.61,30.62,32143.0,30.1077,30.1961,30.0488,30.0586,32143.0
2018-10-26 10:30:00,30.62,30.62,30.49,30.53,10027.0,30.0586,30.0586,29.931,29.9703,10027.0
2018-10-26 10:35:00,30.53,30.55,30.46,30.48,13596.0,29.9703,29.9899,29.9016,29.9212,13596.0
2018-10-26 10:40:00,30.49,30.53,30.43,30.44,14948.0,29.931,29.9703,29.8721,29.8819,14948.0
2018-10-26 10:45:00,30.43,30.46,30.39,30.43,11792.0,29.8721,29.9016,29.8328,29.8721,11792.0
2018-10-26 10:50:00,30.42,30.53,30.42,30.48,7659.0,29.8623,29.9703,29.8623,29.9212,7659.0
2018-10-26 10:55:00,30.5,30.54,30.42,30.44,11499.0,29.9408,29.9801,29.8623,29.8819,11499.0
2018-10-26 11:00:00,30.43,30.53,30.43,30.52,8429.0,29.8721,29.9703,29.8721,29.9605,8429.0
2018-10-26 11:05:00,30.51,30.64,30.48,30.6,9066.0,29.9506,30.0783,29.9212,30.039,9066.0
2018-10-26 11:10:00,30.61,30.67,30.57,30.63,8471.0,30.0488,30.1077,30.0095,30.0684,8471.0
2018-10-26 11:15:00,30.63,30.68,30.62,30.66,11222.0,30.0684,30.1175,30.0586,30.0979,11222.0
2018-10-26 11:20:00,30.67,30.78,30.65,30.78,9715.0,30.1077,30.2157,30.0881,30.2157,9715.0
2018-10-26 11:25:00,30.78,30.87,30.75,30.85,6549.0,30.2157,30.304,30.1862,30.2844,6549.0
2018-10-26 11:30:00,30.85,30.93,30.85,30.91,10487.0,30.2844,30.3629,30.2844,30.3433,10487.0
2018-10-26 11:35:00,30.92,30.94,30.79,30.8,12482.0,30.3531,30.3728,30.2255,30.2353,12482.0
2018-10-26 11:40:00,30.8,30.83,30.76,30.79,5580.0,30.2353,30.2648,30.1961,30.2255,5580.0
2018-10-26 11:45:00,30.77,30.83,30.77,30.82,8227.0,30.2059,30.2648,30.2059,30.255,8227.0
2018-10-26 11:50:00,30.82,30.92,30.82,30.91,11445.0,30.255,30.3531,30.255,30.3433,11445.0
2018-10-26 11:55:00,30.9,30.95,30.9,30.9,14225.0,30.3335,30.3826,30.3335,30.3335,14225.0
2018-10-26 12:00:00,30.9,30.98,30.9,30.97,15641.0,30.3335,30.412,30.3335,30.4022,15641.0
2018-10-26 12:05:00,30.97,31.02,30.97,31.01,19931.0,30.4022,30.4513,30.4022,30.4415,19931.0
2018-10-26 12:10:00,31.03,31.04,31.0,31.02,10432.0,30.4611,30.4709,30.4317,30.4513,10432.0
2018-10-26 12:15:00,31.02,31.03,30.97,31.03,10579.0,30.4513,30.4611,30.4022,30.4611,10579.0
2018-10-26 12:20:00,31.03,31.1,31.02,31.03,15097.0,30.4611,30.5298,30.4513,30.4611,15097.0
2018-10-26 12:25:00,31.03,31.09,31.03,31.08,12010.0,30.4611,30.52,30.4611,30.5102,12010.0
2018-10-26 12:30:00,31.07,31.11,31.05,31.09,8952.0,30.5004,30.5396,30.4807,30.52,8952.0
2018-10-26 12:35:00,31.08,31.12,31.08,31.12,6689.0,30.5102,30.5495,30.5102,30.5495,6689.0
2018-10-26 12:40:00,31.12,31.26,31.12,31.25,13152.0,30.5495,30.6869,30.5495,30.6771,13152.0
2018-10-26 12:45:00,31.25,31.32,31.25,31.32,8533.0,30.6771,30.7458,30.6771,30.7458,8533.0
2018-10-26 12:50:00,31.32,31.33,31.28,31.3,14348.0,30.7458,30.7556,30.7065,30.7262,14348.0
2018-10-26 12:55:00,31.29,31.29,31.2,31.22,5001.0,30.7163,30.7163,30.628,30.6476,5001.0
2018-10-26 13:00:00,31.24,31.31,31.24,31.3,6830.0,30.6673,30.736,30.6673,30.7262,6830.0
2018-10-26 13:05:00,31.3,31.34,31.28,31.28,11965.0,30.7262,30.7654,30.7065,30.7065,11965.0
2018-10-26 13:10:00,31.27,31.34,31.26,31.3,11868.0,30.6967,30.7654,30.6869,30.7262,11868.0
2018-10-26 13:15:00,31.31,31.33,31.28,31.33,10102.0,30.736,30.7556,30.7065,30.7556,10102.0
2018-10-26 13:20:00,31.32,31.36,31.31,31.31,7922.0,30.7458,30.7851,30.736,30.736,7922.0
2018-10-26 13:25:00,31.31,31.32,31.25,31.25,6807.0,30.736,30.7458,30.6771,30.6771,6807.0
2018-10-26 13:30:00,31.25,31.25,31.12,31.12,6632.0,30.6771,30.6771,30.5495,30.5495,6632.0
2018-10-26 13:35:00,31.12,31.15,31.08,31.1,7156.0,30.5495,30.5789,30.5102,30.5298,7156.0
2018-10-26 13:40:00,31.1,31.19,31.09,31.18,11646.0,30.5298,30.6182,30.52,30.6084,11646.0
2018-10-26 13:45:00,31.18,31.2,31.15,31.19,6919.0,30.6084,30.628,30.5789,30.6182,6919.0
2018-10-26 13:50:00,31.18,31.22,31.15,31.22,7779.0,30.6084,30.6476,30.5789,30.6476,7779.0
2018-10-26 13:55:00,31.22,31.25,31.22,31.24,5782.0,30.6476,30.6771,30.6476,30.6673,5782.0
2018-10-26 14:00:00,31.24,31.27,31.12,31.14,9902.0,30.6673,30.6967,30.5495,30.5691,9902.0
2018-10-26 14:05:00,31.15,31.17,31.12,31.15,10608.0,30.5789,30.5985,30.5495,30.5789,10608.0
2018-10-26 14:10:00,31.16,31.21,31.1,31.13,12393.0,30.5887,30.6378,30.5298,30.5593,12393.0
2018-10-26 14:15:00,31.14,31.14,31.06,31.08,13289.0,30.5691,30.5691,30.4906,30.5102,13289.0
2018-10-26 14:20:00,31.08,31.11,31.03,31.09,14371.0,30.5102,30.5396,30.4611,30.52,14371.0
2018-10-26 14:25:00,31.1,31.17,31.1,31.12,8557.0,30.5298,30.5985,30.5298,30.5495,8557.0
2018-10-26 14:30:00,31.12,31.13,31.08,31.08,5450.0,30.5495,30.5593,30.5102,30.5102,5450.0
2018-10-26 14:35:00,31.08,31.16,31.07,31.13,9332.0,30.5102,30.5887,30.5004,30.5593,9332.0
2018-10-26 14:40:00,31.14,31.17,31.1,31.11,9823.0,30.5691,30.5985,30.5298,30.5396,9823.0
2018-10-26 14:45:00,31.11,31.12,31.04,31.06,8839.0,30.5396,30.5495,30.4709,30.4906,8839.0
2018-10-26 14:50:00,31.06,31.07,30.99,30.99,6881.0,30.4906,30.5004,30.4218,30.4218,6881.0
2018-10-26 14:55:00,30.98,30.98,30.9,30.92,10114.0,30.412,30.412,30.3335,30.3531,10114.0
2018-10-26 15:00:00,30.92,30.93,30.83,30.92,15040.0,30.3531,30.3629,30.2648,30.3531,15040.0
2018-10-26 15:05:00,30.93,30.93,30.86,30.86,12245.0,30.3629,30.3629,30.2942,30.2942,12245.0
2018-10-26 15:10:00,30.87,30.89,30.77,30.79,22632.0,30.304,30.3237,30.2059,30.2255,22632.0
2018-10-26 15:15:00,30.8,30.96,30.79,30.95,22886.0,30.2353,30.3924,30.2255,30.3826,22886.0
2018-10-26 15:20:00,30.94,31.09,30.94,31.01,25913.0,30.3728,30.52,30.3728,30.4415,25913.0
2018-10-26 15:25:00,31.01,31.04,30.96,31.01,17099.0,30.4415,30.4709,30.3924,30.4415,17099.0
2018-10-26 15:30:00,31.01,31.01,30.88,30.89,17592.0,30.4415,30.4415,30.3139,30.3237,17592.0
2018-10-26 15:35:00,30.89,31.05,30.87,30.99,19264.0,30.3237,30.4807,30.304,30.4218,19264.0
2018-10-26 15:40:00,30.99,30.99,30.87,30.88,32166.0,30.4218,30.4218,30.304,30.3139,32166.0
2018-10-26 15:45:00,30.88,31.1,30.88,31.04,38172.0,30.3139,30.5298,30.3139,30.4709,38172.0
2018-10-26 15:50:00,31.04,31.09,31.03,31.03,108351.0,30.4709,30.52,30.4611,30.4611,108351.0
2018-10-26 15:55:00,31.02,31.02,30.91,30.95,94700.0,30.4513,30.4513,30.3433,30.3826,94700.0
2018-10-29 09:30:00,31.2,31.39,31.2,31.26,24930.0,30.628,30.8145,30.628,30.6869,24930.0
2018-10-29 09:35:00,31.2,31.32,31.14,31.26,18508.0,30.628,30.7458,30.5691,30.6869,18508.0
2018-10-29 09:40:00,31.27,31.43,31.23,31.42,10319.0,30.6967,30.8538,30.6574,30.844,10319.0
2018-10-29 09:45:00,31.42,31.45,31.35,31.36,8800.0,30.844,30.8734,30.7752,30.7851,8800.0
2018-10-29 09:50:00,31.36,31.37,31.3,31.36,4700.0,30.7851,30.7949,30.7262,30.7851,4700.0
2018-10-29 09:55:00,31.38,31.43,31.37,31.39,4900.0,30.8047,30.8538,30.7949,30.8145,4900.0
2018-10-29 10:00:00,31.42,31.54,31.42,31.53,8115.0,30.844,30.9618,30.844,30.9519,8115.0
2018-10-29 10:05:00,31.51,31.51,31.43,31.48,5608.0,30.9323,30.9323,30.8538,30.9029,5608.0
2018-10-29 10:10:00,31.49,31.55,31.48,31.48,3600.0,30.9127,30.9716,30.9029,30.9029,3600.0
2018-10-29 10:15:00,31.48,31.52,31.45,31.47,7139.0,30.9029,30.9421,30.8734,30.893,7139.0
2018-10-29 10:20:00,31.46,31.47,31.43,31.44,6206.0,30.8832,30.893,30.8538,30.8636,6206.0
2018-10-29 10:25:00,31.44,31.54,31.41,31.54,4600.0,30.8636,30.9618,30.8341,30.9618,4600.0
2018-10-29 10:30:00,31.56,31.6,31.51,31.51,4800.0,30.9814,31.0207,30.9323,30.9323,4800.0
2018-10-29 10:35:00,31.46,31.47,31.38,31.43,5166.0,30.8832,30.893,30.8047,30.8538,5166.0
2018-10-29 10:40:00,31.43,31.43,31.4,31.4,5220.0,30.8538,30.8538,30.8243,30.8243,5220.0
2018-10-29 10:45:00,31.41,31.42,31.34,31.35,8227.0,30.8341,30.844,30.7654,30.7752,8227.0
2018-10-29 10:50:00,31.35,31.47,31.35,31.47,9794.0,30.7752,30.893,30.7752,30.893,9794.0
2018-10-29 10:55:00,31.48,31.48,31.4,31.42,6000.0,30.9029,30.9029,30.8243,30.844,6000.0
2018-10-29 11:00:00,31.42,31.5,31.41,31.41,10014.0,30.844,30.9225,30.8341,30.8341,10014.0
2018-10-29 11:05:00,31.4,31.44,31.4,31.41,2600.0,30.8243,30.8636,30.8243,30.8341,2600.0
2018-10-29 11:10:00,31.4,31.4,31.3,31.34,11120.0,30.8243,30.8243,30.7262,30.7654,11120.0
2018-10-29 11:15:00,31.34,31.35,31.27,31.27,8800.0,30.7654,30.7752,30.6967,30.6967,8800.0
2018-10-29 11:20:00,31.28,31.32,31.27,31.3,4025.0,30.7065,30.7458,30.6967,30.7262,4025.0
2018-10-29 11:25:00,31.31,31.38,31.3,31.38,5563.0,30.736,30.8047,30.7262,30.8047,5563.0
2018-10-29 11:30:00,31.38,31.38,31.33,31.36,4446.0,30.8047,30.8047,30.7556,30.7851,4446.0
2018-10-29 11:35:00,31.37,31.4,31.33,31.36,18543.0,30.7949,30.8243,30.7556,30.7851,18543.0
2018-10-29 11:40:00,31.35,31.44,31.33,31.43,4500.0,30.7752,30.8636,30.7556,30.8538,4500.0
2018-10-29 11:45:00,31.43,31.45,31.42,31.42,3000.0,30.8538,30.8734,30.844,30.844,3000.0
2018-10-29 11:50:00,31.43,31.43,31.33,31.35,7308.0,30.8538,30.8538,30.7556,30.7752,7308.0
2018-10-29 11:55:00,31.33,31.34,31.24,31.24,7214.0,30.7556,30.7654,30.6673,30.6673,7214.0
2018-10-29 12:00:00,31.24,31.27,31.2,31.2,6208.0,30.6673,30.6967,30.628,30.628,6208.0
2018-10-29 12:05:00,31.2,31.2,31.16,31.17,4577.0,30.628,30.628,30.5887,30.5985,4577.0
2018-10-29 12:10:00,31.16,31.16,31.11,31.12,9411.0,30.5887,30.5887,30.5396,30.5495,9411.0
2018-10-29 12:15:00,31.13,31.19,31.12,31.13,4160.0,30.5593,30.6182,30.5495,30.5593,4160.0
2018-10-29 12:20:00,31.13,31.15,31.09,31.14,7797.0,30.5593,30.5789,30.52,30.5691,7797.0
2018-10-29 12:25:00,31.14,31.18,31.13,31.18,4700.0,30.5691,30.6084,30.5593,30.6084,4700.0
2018-10-29 12:30:00,31.16,31.2,31.13,31.14,6515.0,30.5887,30.628,30.5593,30.5691,6515.0
2018-10-29 12:35:00,31.15,31.21,31.15,31.19,3900.0,30.5789,30.6378,30.5789,30.6182,3900.0
2018-10-29 12:40:00,31.19,31.26,31.19,31.24,6490.0,30.6182,30.6869,30.6182,30.6673,6490.0
2018-10-29 12:45:00,31.25,31.27,31.21,31.21,8764.0,30.6771,30.6967,30.6378,30.6378,8764.0
2018-10-29 12:50:00,31.21,31.23,31.18,31.18,4414.0,30.6378,30.6574,30.6084,30.6084,4414.0
2018-10-29 12:55:00,31.17,31.18,31.12,31.15,6830.0,30.5985,30.6084,30.5495,30.5789,6830.0
2018-10-29 13:00:00,31.15,31.23,31.15,31.21,9208.0,30.5789,30.6574,30.5789,30.6378,9208.0
2018-10-29 13:05:00,31.21,31.26,31.19,31.26,3400.0,30.6378,30.6869,30.6182,30.6869,3400.0
2018-10-29 13:10:00,31.26,31.28,31.22,31.27,5095.0,30.6869,30.7065,30.6476,30.6967,5095.0
2018-10-29 13:15:00,31.26,31.27,31.24,31.27,4617.0,30.6869,30.6967,30.6673,30.6967,4617.0
2018-10-29 13:20:00,31.27,31.3,31.26,31.27,6534.0,30.6967,30.7262,30.6869,30.6967,6534.0
2018-10-29 13:25:00,31.27,31.28,31.23,31.25,3355.0,30.6967,30.7065,30.6574,30.6771,3355.0
2018-10-29 13:30:00,31.26,31.33,31.24,31.33,4509.0,30.6869,30.7556,30.6673,30.7556,4509.0
2018-10-29 13:35:00,31.34,31.34,31.27,31.3,3418.0,30.7654,30.7654,30.6967,30.7262,3418.0
2018-10-29 13:40:00,31.29,31.29,31.23,31.28,4778.0,30.7163,30.7163,30.6574,30.7065,4778.0
2018-10-29 13:45:00,31.28,31.3,31.22,31.26,3391.0,30.7065,30.7262,30.6476,30.6869,3391.0
2018-10-29 13:50:00,31.27,31.34,31.26,31.31,7283.0,30.6967,30.7654,30.6869,30.736,7283.0
2018-10-29 13:55:00,31.3,31.32,31.26,31.26,6300.0,30.7262,30.7458,30.6869,30.6869,6300.0
2018-10-29 14:00:00,31.25,31.26,31.2,31.24,7914.0,30.6771,30.6869,30.628,30.6673,7914.0
2018-10-29 14:05:00,31.23,31.26,31.21,31.22,5451.0,30.6574,30.6869,30.6378,30.6476,5451.0
2018-10-29 14:10:00,31.22,31.22,31.1,31.11,15952.0,30.6476,30.6476,30.5298,30.5396,15952.0
2018-10-29 14:15:00,31.11,31.11,31.05,31.1,10405.0,30.5396,30.5396,30.4807,30.5298,10405.0
2018-10-29 14:20:00,31.11,31.15,31.1,31.11,6390.0,30.5396,30.5789,30.5298,30.5396,6390.0
2018-10-29 14:25:00,31.1,31.15,31.07,31.07,5997.0,30.5298,30.5789,30.5004,30.5004,5997.0
2018-10-29 14:30:00,31.06,31.08,31.0,31.01,12494.0,30.4906,30.5102,30.4317,30.4415,12494.0
2018-10-29 14:35:00,30.99,31.06,30.99,31.01,6539.0,30.4218,30.4906,30.4218,30.4415,6539.0
2018-10-29 14:40:00,31.01,31.1,31.01,31.07,4847.0,30.4415,30.5298,30.4415,30.5004,4847.0
2018-10-29 14:45:00,31.06,31.09,31.02,31.02,8824.0,30.4906,30.52,30.4513,30.4513,8824.0
2018-10-29 14:50:00,31.02,31.02,30.95,30.96,7294.0,30.4513,30.4513,30.3826,30.3924,7294.0
2018-10-29 14:55:00,30.96,31.04,30.96,31.01,10392.0,30.3924,30.4709,30.3924,30.4415,10392.0
2018-10-29 15:00:00,31.02,31.02,30.93,30.93,7855.0,30.4513,30.4513,30.3629,30.3629,7855.0
2018-10-29 15:05:00,30.93,30.94,30.85,30.86,17797.0,30.3629,30.3728,30.2844,30.2942,17797.0
2018-10-29 15:10:00,30.87,30.87,30.76,30.76,14614.0,30.304,30.304,30.1961,30.1961,14614.0
2018-10-29 15:15:00,30.76,30.86,30.72,30.83,11480.0,30.1961,30.2942,30.1568,30.2648,11480.0
2018-10-29 15:20:00,30.83,30.83,30.74,30.83,26088.0,30.2648,30.2648,30.1764,30.2648,26088.0
2018-10-29 15:25:00,30.82,30.85,30.76,30.77,19579.0,30.255,30.2844,30.1961,30.2059,19579.0
2018-10-29 15:30:00,30.76,30.8,30.65,30.71,25348.0,30.1961,30.2353,30.0881,30.147,25348.0
2018-10-29 15:35:00,30.7,30.71,30.6,30.64,26442.0,30.1372,30.147,30.039,30.0783,26442.0
2018-10-29 15:40:00,30.63,30.63,30.43,30.46,29509.0,30.0684,30.0684,29.8721,29.9016,29509.0
2018-10-29 15:45:00,30.47,30.75,30.44,30.69,44666.0,29.9114,30.1862,29.8819,30.1273,44666.0
2018-10-29 15:50:00,30.69,30.78,30.68,30.76,44598.0,30.1273,30.2157,30.1175,30.1961,44598.0
2018-10-29 15:55:00,30.77,30.81,30.68,30.81,91246.0,30.2059,30.2451,30.1175,30.2451,91246.0
2018-10-30 09:30:00,30.86,30.86,30.77,30.83,12242.0,30.2942,30.2942,30.2059,30.2648,12242.0
2018-10-30 09:35:00,30.83,30.86,30.73,30.8,38289.0,30.2648,30.2942,30.1666,30.2353,38289.0
2018-10-30 09:40:00,30.82,30.96,30.8,30.91,49709.0,30.255,30.3924,30.2353,30.3433,49709.0
2018-10-30 09:45:00,30.9,31.2,30.88,31.2,37945.0,30.3335,30.628,30.3139,30.628,37945.0
2018-10-30 09:50:00,31.21,31.26,31.15,31.21,15600.0,30.6378,30.6869,30.5789,30.6378,15600.0
2018-10-30 09:55:00,31.21,31.26,31.11,31.25,14784.0,30.6378,30.6869,30.5396,30.6771,14784.0
2018-10-30 10:00:00,31.27,31.28,31.09,31.13,18884.0,30.6967,30.7065,30.52,30.5593,18884.0
2018-10-30 10:05:00,31.13,31.15,31.07,31.07,10340.0,30.5593,30.5789,30.5004,30.5004,10340.0
2018-10-30 10:10:00,31.09,31.18,31.07,31.18,21334.0,30.52,30.6084,30.5004,30.6084,21334.0
2018-10-30 10:15:00,31.2,31.21,31.16,31.18,17138.0,30.628,30.6378,30.5887,30.6084,17138.0
2018-10-30 10:20:00,31.19,31.26,31.17,31.18,14639.0,30.6182,30.6869,30.5985,30.6084,14639.0
2018-10-30 10:25:00,31.19,31.19,31.09,31.09,5949.0,30.6182,30.6182,30.52,30.52,5949.0
2018-10-30 10:30:00,31.09,31.1,31.02,31.08,26773.0,30.52,30.5298,30.4513,30.5102,26773.0
2018-10-30 10:35:00,31.08,31.11,31.03,31.11,93055.0,30.5102,30.5396,30.4611,30.5396,93055.0
2018-10-30 10:40:00,31.1,31.16,31.1,31.14,77888.0,30.5298,30.5887,30.5298,30.5691,77888.0
2018-10-30 10:45:00,31.15,31.21,31.13,31.2,31482.0,30.5789,30.6378,30.5593,30.628,31482.0
2018-10-30 10:50:00,31.2,31.26,31.19,31.2,23596.0,30.628,30.6869,30.6182,30.628,23596.0
2018-10-30 10:55:00,31.2,31.2,31.12,31.14,16250.0,30.628,30.628,30.5495,30.5691,16250.0
2018-10-30 11:00:00,31.14,31.18,31.09,31.13,12260.0,30.5691,30.6084,30.52,30.5593,12260.0
2018-10-30 11:05:00,31.14,31.2,31.13,31.2,17220.0,30.5691,30.628,30.5593,30.628,17220.0
2018-10-30 11:10:00,31.2,31.2,31.14,31.14,7469.0,30.628,30.628,30.5691,30.5691,7469.0
2018-10-30 11:15:00,31.13,31.13,31.06,31.08,13203.0,30.5593,30.5593,30.4906,30.5102,13203.0
2018-10-30 11:20:00,31.1,31.1,31.05,31.09,20312.0,30.5298,30.5298,30.4807,30.52,20312.0
2018-10-30 11:25:00,31.09,31.23,31.09,31.21,30934.0,30.52,30.6574,30.52,30.6378,30934.0
2018-10-30 11:30:00,31.25,31.26,31.2,31.2,16221.0,30.6771,30.6869,30.628,30.628,16221.0
2018-10-30 11:35:00,31.2,31.27,31.18,31.27,13800.0,30.628,30.6967,30.6084,30.6967,13800.0
2018-10-30 11:40:00,31.27,31.3,31.24,31.27,16930.0,30.6967,30.7262,30.6673,30.6967,16930.0
2018-10-30 11:45:00,31.27,31.28,31.22,31.28,17866.0,30.6967,30.7065,30.6476,30.7065,17866.0
2018-10-30 11:50:00,31.3,31.33,31.27,31.28,13221.0,30.7262,30.7556,30.6967,30.7065,13221.0
2018-10-30 11:55:00,31.29,31.32,31.26,31.28,15512.0,30.7163,30.7458,30.6869,30.7065,15512.0
2018-10-30 12:00:00,31.29,31.31,31.25,31.29,8392.0,30.7163,30.736,30.6771,30.7163,8392.0
2018-10-30 12:05:00,31.3,31.38,31.3,31.35,18510.0,30.7262,30.8047,30.7262,30.7752,18510.0
2018-10-30 12:10:00,31.38,31.38,31.27,31.28,13296.0,30.8047,30.8047,30.6967,30.7065,13296.0
2018-10-30 12:15:00,31.31,31.36,31.28,31.35,8500.0,30.736,30.7851,30.7065,30.7752,8500.0
2018-10-30 12:20:00,31.35,31.4,31.35,31.4,4679.0,30.7752,30.8243,30.7752,30.8243,4679.0
2018-10-30 12:25:00,31.4,31.4,31.38,31.39,10757.0,30.8243,30.8243,30.8047,30.8145,10757.0
2018-10-30 12:30:00,31.37,31.37,31.2,31.22,13584.0,30.7949,30.7949,30.628,30.6476,13584.0
2018-10-30 12:35:00,31.22,31.24,31.2,31.24,17530.0,30.6476,30.6673,30.628,30.6673,17530.0
2018-10-30 12:40:00,31.23,31.25,31.19,31.21,17453.0,30.6574,30.6771,30.6182,30.6378,17453.0
2018-10-30 12:45:00,31.2,31.29,31.2,31.28,11173.0,30.628,30.7163,30.628,30.7065,11173.0
2018-10-30 12:50:00,31.28,31.28,31.24,31.26,16108.0,30.7065,30.7065,30.6673,30.6869,16108.0
2018-10-30 12:55:00,31.26,31.27,31.15,31.16,15112.0,30.6869,30.6967,30.5789,30.5887,15112.0
2018-10-30 13:00:00,31.16,31.16,31.12,31.12,13564.0,30.5887,30.5887,30.5495,30.5495,13564.0
2018-10-30 13:05:00,31.13,31.17,31.12,31.16,14418.0,30.5593,30.5985,30.5495,30.5887,14418.0
2018-10-30 13:10:00,31.16,31.16,31.07,31.07,9593.0,30.5887,30.5887,30.5004,30.5004,9593.0
2018-10-30 13:15:00,31.07,31.15,31.07,31.14,24968.0,30.5004,30.5789,30.5004,30.5691,24968.0
2018-10-30 13:20:00,31.14,31.22,31.14,31.18,11610.0,30.5691,30.6476,30.5691,30.6084,11610.0
2018-10-30 13:25:00,31.18,31.18,31.11,31.11,8755.0,30.6084,30.6084,30.5396,30.5396,8755.0
2018-10-30 13:30:00,31.09,31.13,31.06,31.08,9327.0,30.52,30.5593,30.4906,30.5102,9327.0
2018-10-30 13:35:00,31.08,31.11,31.08,31.11,13889.0,30.5102,30.5396,30.5102,30.5396,13889.0
2018-10-30 13:40:00,31.11,31.18,31.11,31.18,34828.0,30.5396,30.6084,30.5396,30.6084,34828.0
2018-10-30 13:45:00,31.18,31.18,31.09,31.13,15285.0,30.6084,30.6084,30.52,30.5593,15285.0
2018-10-30 13:50:00,31.12,31.14,31.1,31.12,11640.0,30.5495,30.5691,30.5298,30.5495,11640.0
2018-10-30 13:55:00,31.11,31.16,31.11,31.15,35449.0,30.5396,30.5887,30.5396,30.5789,35449.0
2018-10-30 14:00:00,31.16,31.22,31.11,31.15,18763.0,30.5887,30.6476,30.5396,30.5789,18763.0
2018-10-30 14:05:00,31.15,31.15,31.08,31.09,17735.0,30.5789,30.5789,30.5102,30.52,17735.0
2018-10-30 14:10:00,31.08,31.11,31.06,31.1,7141.0,30.5102,30.5396,30.4906,30.5298,7141.0
2018-10-30 14:15:00,31.11,31.12,31.08,31.1,15979.0,30.5396,30.5495,30.5102,30.5298,15979.0
2018-10-30 14:20:00,31.11,31.17,31.09,31.16,31956.0,30.5396,30.5985,30.52,30.5887,31956.0
2018-10-30 14:25:00,31.17,31.21,31.13,31.15,7839.0,30.5985,30.6378,30.5593,30.5789,7839.0
2018-10-30 14:30:00,31.13,31.23,31.11,31.23,6077.0,30.5593,30.6574,30.5396,30.6574,6077.0
2018-10-30 14:35:00,31.22,31.25,31.2,31.21,13163.0,30.6476,30.6771,30.628,30.6378,13163.0
2018-10-30 14:40:00,31.22,31.24,31.18,31.22,7955.0,30.6476,30.6673,30.6084,30.6476,7955.0
2018-10-30 14:45:00,31.22,31.22,31.15,31.17,14747.0,30.6476,30.6476,30.5789,30.5985,14747.0
2018-10-30 14:50:00,31.17,31.24,31.17,31.2,22093.0,30.5985,30.6673,30.5985,30.628,22093.0
2018-10-30 14:55:00,31.21,31.25,31.19,31.2,39777.0,30.6378,30.6771,30.6182,30.628,39777.0
2018-10-30 15:00:00,31.2,31.21,31.1,31.14,20588.0,30.628,30.6378,30.5298,30.5691,20588.0
2018-10-30 15:05:00,31.15,31.17,31.11,31.15,12278.0,30.5789,30.5985,30.5396,30.5789,12278.0
2018-10-30 15:10:00,31.16,31.23,31.14,31.16,45120.0,30.5887,30.6574,30.5691,30.5887,45120.0
2018-10-30 15:15:00,31.16,31.21,31.15,31.18,15564.0,30.5887,30.6378,30.5789,30.6084,15564.0
2018-10-30 15:20:00,31.18,31.23,31.15,31.2,27230.0,30.6084,30.6574,30.5789,30.628,27230.0
2018-10-30 15:25:00,31.2,31.29,31.2,31.23,34162.0,30.628,30.7163,30.628,30.6574,34162.0
2018-10-30 15:30:00,31.24,31.31,31.21,31.3,40496.0,30.6673,30.736,30.6378,30.7262,40496.0
2018-10-30 15:35:00,31.3,31.31,31.25,31.25,25955.0,30.7262,30.736,30.6771,30.6771,25955.0
2018-10-30 15:40:00,31.25,31.3,31.25,31.3,34892.0,30.6771,30.7262,30.6771,30.7262,34892.0
2018-10-30 15:45:00,31.3,31.42,31.23,31.4,104571.0,30.7262,30.844,30.6574,30.8243,104571.0
2018-10-30 15:50:00,31.4,31.46,31.4,31.45,24318.0,30.8243,30.8832,30.8243,30.8734,24318.0
2018-10-30 15:55:00,31.44,31.45,31.39,31.42,129445.0,30.8636,30.8734,30.8145,30.844,129445.0
2018-10-31 09:30:00,31.69,31.89,31.6,31.75,29880.0,31.109,31.3053,31.0207,31.1679,29880.0
2018-10-31 09:35:00,31.73,31.79,31.59,31.78,14229.0,31.1483,31.2072,31.0108,31.1974,14229.0
2018-10-31 09:40:00,31.76,31.83,31.74,31.77,3200.0,31.1777,31.2464,31.1581,31.1875,3200.0
2018-10-31 09:45:00,31.7,31.7,31.6,31.62,7762.0,31.1188,31.1188,31.0207,31.0403,7762.0
2018-10-31 09:50:00,31.6,31.68,31.59,31.6,7300.0,31.0207,31.0992,31.0108,31.0207,7300.0
2018-10-31 09:55:00,31.62,31.73,31.62,31.73,5971.0,31.0403,31.1483,31.0403,31.1483,5971.0
2018-10-31 10:00:00,31.73,31.73,31.65,31.66,5938.0,31.1483,31.1483,31.0697,31.0796,5938.0
2018-10-31 10:05:00,31.66,31.66,31.59,31.63,23629.0,31.0796,31.0796,31.0108,31.0501,23629.0
2018-10-31 10:10:00,31.64,31.64,31.54,31.55,4400.0,31.0599,31.0599,30.9618,30.9716,4400.0
2018-10-31 10:15:00,31.55,31.59,31.48,31.57,13620.0,30.9716,31.0108,30.9029,30.9912,13620.0
2018-10-31 10:20:00,31.57,31.68,31.57,31.67,18819.0,30.9912,31.0992,30.9912,31.0894,18819.0
2018-10-31 10:25:00,31.67,31.82,31.67,31.7,19520.0,31.0894,31.2366,31.0894,31.1188,19520.0
2018-10-31 10:30:00,31.7,31.76,31.69,31.75,5950.0,31.1188,31.1777,31.109,31.1679,5950.0
2018-10-31 10:35:00,31.73,31.74,31.69,31.69,6200.0,31.1483,31.1581,31.109,31.109,6200.0
2018-10-31 10:40:00,31.69,31.74,31.69,31.73,13173.0,31.109,31.1581,31.109,31.1483,13173.0
2018-10-31 10:45:00,31.72,31.73,31.63,31.65,13808.0,31.1385,31.1483,31.0501,31.0697,13808.0
2018-10-31 10:50:00,31.65,31.67,31.63,31.66,16551.0,31.0697,31.0894,31.0501,31.0796,16551.0
2018-10-31 10:55:00,31.67,31.67,31.63,31.64,20734.0,31.0894,31.0894,31.0501,31.0599,20734.0
2018-10-31 11:00:00,31.65,31.66,31.48,31.49,20883.0,31.0697,31.0796,30.9029,30.9127,20883.0
2018-10-31 11:05:00,31.49,31.5,31.42,31.42,14984.0,30.9127,30.9225,30.844,30.844,14984.0
2018-10-31 11:10:00,31.41,31.44,31.39,31.44,31448.0,30.8341,30.8636,30.8145,30.8636,31448.0
2018-10-31 11:15:00,31.44,31.44,31.37,31.39,13184.0,30.8636,30.8636,30.7949,30.8145,13184.0
2018-10-31 11:20:00,31.39,31.48,31.38,31.48,17833.0,30.8145,30.9029,30.8047,30.9029,17833.0
2018-10-31 11:25:00,31.49,31.53,31.46,31.48,21398.0,30.9127,30.9519,30.8832,30.9029,21398.0
2018-10-31 11:30:00,31.48,31.48,31.4,31.4,33084.0,30.9029,30.9029,30.8243,30.8243,33084.0
2018-10-31 11:35:00,31.42,31.49,31.38,31.48,17030.0,30.844,30.9127,30.8047,30.9029,17030.0
2018-10-31 11:40:00,31.49,31.5,31.37,31.37,15981.0,30.9127,30.9225,30.7949,30.7949,15981.0
2018-10-31 11:45:00,31.36,31.41,31.35,31.38,15061.0,30.7851,30.8341,30.7752,30.8047,15061.0
2018-10-31 11:50:00,31.39,31.41,31.36,31.41,12604.0,30.8145,30.8341,30.7851,30.8341,12604.0
2018-10-31 11:55:00,31.41,31.41,31.36,31.39,11088.0,30.8341,30.8341,30.7851,30.8145,11088.0
2018-10-31 12:00:00,31.39,31.4,31.28,31.28,18710.0,30.8145,30.8243,30.7065,30.7065,18710.0
2018-10-31 12:05:00,31.29,31.29,31.23,31.28,11094.0,30.7163,30.7163,30.6574,30.7065,11094.0
2018-10-31 12:10:00,31.28,31.39,31.25,31.38,26430.0,30.7065,30.8145,30.6771,30.8047,26430.0
2018-10-31 12:15:00,31.37,31.37,31.27,31.31,24500.0,30.7949,30.7949,30.6967,30.736,24500.0
2018-10-31 12:20:00,31.31,31.37,31.31,31.36,8482.0,30.736,30.7949,30.736,30.7851,8482.0
2018-10-31 12:25:00,31.35,31.4,31.33,31.34,8366.0,30.7752,30.8243,30.7556,30.7654,8366.0
2018-10-31 12:30:00,31.34,31.36,31.29,31.3,18660.0,30.7654,30.7851,30.7163,30.7262,18660.0
2018-10-31 12:35:00,31.31,31.45,31.3,31.44,17446.0,30.736,30.8734,30.7262,30.8636,17446.0
2018-10-31 12:40:00,31.42,31.42,31.35,31.4,10997.0,30.844,30.844,30.7752,30.8243,10997.0
2018-10-31 12:45:00,31.39,31.4,31.35,31.36,6500.0,30.8145,30.8243,30.7752,30.7851,6500.0
2018-10-31 12:50:00,31.34,31.36,31.32,31.36,11000.0,30.7654,30.7851,30.7458,30.7851,11000.0
2018-10-31 12:55:00,31.36,31.4,31.36,31.39,7600.0,30.7851,30.8243,30.7851,30.8145,7600.0
2018-10-31 13:00:00,31.39,31.39,31.34,31.35,5158.0,30.8145,30.8145,30.7654,30.7752,5158.0
2018-10-31 13:05:00,31.36,31.36,31.33,31.34,11891.0,30.7851,30.7851,30.7556,30.7654,11891.0
2018-10-31 13:10:00,31.34,31.48,31.34,31.46,33139.0,30.7654,30.9029,30.7654,30.8832,33139.0
2018-10-31 13:15:00,31.46,31.5,31.45,31.48,8700.0,30.8832,30.9225,30.8734,30.9029,8700.0
2018-10-31 13:20:00,31.47,31.48,31.46,31.48,6600.0,30.893,30.9029,30.8832,30.9029,6600.0
2018-10-31 13:25:00,31.48,31.49,31.42,31.44,6781.0,30.9029,30.9127,30.844,30.8636,6781.0
2018-10-31 13:30:00,31.44,31.45,31.4,31.41,4800.0,30.8636,30.8734,30.8243,30.8341,4800.0
2018-10-31 13:35:00,31.4,31.4,31.37,31.39,7632.0,30.8243,30.8243,30.7949,30.8145,7632.0
2018-10-31 13:40:00,31.38,31.41,31.35,31.41,9638.0,30.8047,30.8341,30.7752,30.8341,9638.0
2018-10-31 13:45:00,31.41,31.44,31.41,31.44,7445.0,30.8341,30.8636,30.8341,30.8636,7445.0
2018-10-31 13:50:00,31.43,31.44,31.41,31.42,8099.0,30.8538,30.8636,30.8341,30.844,8099.0
2018-10-31 13:55:00,31.42,31.42,31.4,31.41,8962.0,30.844,30.844,30.8243,30.8341,8962.0
2018-10-31 14:00:00,31.41,31.42,31.35,31.41,12510.0,30.8341,30.844,30.7752,30.8341,12510.0
2018-10-31 14:05:00,31.42,31.43,31.39,31.43,11259.0,30.844,30.8538,30.8145,30.8538,11259.0
2018-10-31 14:10:00,31.43,31.47,31.43,31.45,11228.0,30.8538,30.893,30.8538,30.8734,11228.0
2018-10-31 14:15:00,31.45,31.49,31.43,31.46,14312.0,30.8734,30.9127,30.8538,30.8832,14312.0
2018-10-31 14:20:00,31.46,31.51,31.45,31.49,20899.0,30.8832,30.9323,30.8734,30.9127,20899.0
2018-10-31 14:25:00,31.48,31.49,31.46,31.48,10819.0,30.9029,30.9127,30.8832,30.9029,10819.0
2018-10-31 14:30:00,31.47,31.48,31.45,31.47,10305.0,30.893,30.9029,30.8734,30.893,10305.0
2018-10-31 14:35:00,31.47,31.47,31.43,31.46,10462.0,30.893,30.893,30.8538,30.8832,10462.0
2018-10-31 14:40:00,31.45,31.49,31.44,31.45,15103.0,30.8734,30.9127,30.8636,30.8734,15103.0
2018-10-31 14:45:00,31.45,31.47,31.43,31.44,13591.0,30.8734,30.893,30.8538,30.8636,13591.0
2018-10-31 14:50:00,31.43,31.52,31.42,31.51,24004.0,30.8538,30.9421,30.844,30.9323,24004.0
2018-10-31 14:55:00,31.52,31.52,31.5,31.52,15594.0,30.9421,30.9421,30.9225,30.9421,15594.0
2018-10-31 15:00:00,31.52,31.54,31.49,31.53,23300.0,30.9421,30.9618,30.9127,30.9519,23300.0
2018-10-31 15:05:00,31.53,31.54,31.5,31.5,14906.0,30.9519,30.9618,30.9225,30.9225,14906.0
2018-10-31 15:10:00,31.49,31.52,31.47,31.5,25598.0,30.9127,30.9421,30.893,30.9225,25598.0
2018-10-31 15:15:00,31.49,31.52,31.47,31.5,21281.0,30.9127,30.9421,30.893,30.9225,21281.0
2018-10-31 15:20:00,31.49,31.5,31.41,31.45,21475.0,30.9127,30.9225,30.8341,30.8734,21475.0
2018-10-31 15:25:00,31.45,31.46,31.4,31.44,18391.0,30.8734,30.8832,30.8243,30.8636,18391.0
2018-10-31 15:30:00,31.43,31.44,31.37,31.39,33081.0,30.8538,30.8636,30.7949,30.8145,33081.0
2018-10-31 15:35:00,31.39,31.39,31.3,31.3,35441.0,30.8145,30.8145,30.7262,30.7262,35441.0
2018-10-31 15:40:00,31.31,31.35,31.28,31.3,47967.0,30.736,30.7752,30.7065,30.7262,47967.0
2018-10-31 15:45:00,31.3,31.31,31.16,31.18,69518.0,30.7262,30.736,30.5887,30.6084,69518.0
2018-10-31 15:50:00,31.19,31.2,31.17,31.2,67795.0,30.6182,30.628,30.5985,30.628,67795.0
2018-10-31 15:55:00,31.19,31.21,31.17,31.19,96757.0,30.6182,30.6378,30.5985,30.6182,96757.0
2018-11-01 09:30:00,31.59,32.0,31.35,31.71,60558.0,31.0108,31.4133,30.7752,31.1286,60558.0
2018-11-01 09:35:00,31.64,31.89,31.63,31.8,26792.0,31.0599,31.3053,31.0501,31.217,26792.0
2018-11-01 09:40:00,31.8,32.24,31.79,32.14,28633.0,31.217,31.6489,31.2072,31.5508,28633.0
2018-11-01 09:45:00,32.11,32.11,31.89,32.09,32273.0,31.5213,31.5213,31.3053,31.5017,32273.0
2018-11-01 09:50:00,32.05,32.08,31.94,32.01,33157.0,31.4624,31.4919,31.3544,31.4231,33157.0
2018-11-01 09:55:00,32.02,32.2,31.91,32.2,28234.0,31.433,31.6097,31.325,31.6097,28234.0
2018-11-01 10:00:00,32.21,32.21,32.02,32.06,10632.0,31.6195,31.6195,31.433,31.4722,10632.0
2018-11-01 10:05:00,32.08,32.19,31.94,32.09,30460.0,31.4919,31.5998,31.3544,31.5017,30460.0
2018-11-01 10:10:00,32.09,32.16,31.98,32.04,10780.0,31.5017,31.5704,31.3937,31.4526,10780.0
2018-11-01 10:15:00,32.04,32.09,32.0,32.06,20045.0,31.4526,31.5017,31.4133,31.4722,20045.0
2018-11-01 10:20:00,32.06,32.44,32.0,32.18,44394.0,31.4722,31.8453,31.4133,31.59,44394.0
2018-11-01 10:25:00,32.21,32.26,32.15,32.2,13700.0,31.6195,31.6686,31.5606,31.6097,13700.0
2018-11-01 10:30:00,32.2,32.34,32.16,32.27,10749.0,31.6097,31.7471,31.5704,31.6784,10749.0
2018-11-01 10:35:00,32.27,32.58,32.25,32.57,34501.0,31.6784,31.9827,31.6587,31.9729,34501.0
2018-11-01 10:40:00,32.56,32.94,32.53,32.8,58568.0,31.9631,32.3361,31.9336,32.1987,58568.0
2018-11-01 10:45:00,32.78,32.91,32.55,32.68,46551.0,32.179,32.3066,31.9532,32.0809,46551.0
2018-11-01 10:50:00,32.69,32.72,32.57,32.7,30506.0,32.0907,32.1201,31.9729,32.1005,30506.0
2018-11-01 10:55:00,32.71,32.89,32.56,32.89,42209.0,32.1103,32.287,31.9631,32.287,42209.0
2018-11-01 11:00:00,32.86,32.89,32.73,32.82,41996.0,32.2576,32.287,32.1299,32.2183,41996.0
2018-11-01 11:05:00,32.82,33.01,32.76,32.98,38697.0,32.2183,32.4048,32.1594,32.3754,38697.0
2018-11-01 11:10:00,32.97,33.01,32.71,32.75,33743.0,32.3655,32.4048,32.1103,32.1496,33743.0
2018-11-01 11:15:00,32.75,32.85,32.69,32.79,21414.0,32.1496,32.2477,32.0907,32.1888,21414.0
2018-11-01 11:20:00,32.77,33.27,32.74,32.92,43587.0,32.1692,32.66,32.1398,32.3165,43587.0
2018-11-01 11:25:00,32.91,32.97,32.81,32.85,17649.0,32.3066,32.3655,32.2085,32.2477,17649.0
2018-11-01 11:30:00,32.85,32.88,32.6,32.61,41095.0,32.2477,32.2772,32.0023,32.0121,41095.0
2018-11-01 11:35:00,32.59,33.23,32.56,33.07,48080.0,31.9925,32.6208,31.9631,32.4637,48080.0
2018-11-01 11:40:00,33.06,33.06,32.77,32.83,11527.0,32.4539,32.4539,32.1692,32.2281,11527.0
2018-11-01 11:45:00,32.82,33.09,32.72,33.01,16508.0,32.2183,32.4833,32.1201,32.4048,16508.0
2018-11-01 11:50:00,33.04,33.22,33.04,33.15,25575.0,32.4343,32.611,32.4343,32.5422,25575.0
2018-11-01 11:55:00,33.13,33.16,33.08,33.1,14194.0,32.5226,32.5521,32.4735,32.4932,14194.0
2018-11-01 12:00:00,33.1,33.21,33.09,33.15,16427.0,32.4932,32.6011,32.4833,32.5422,16427.0
2018-11-01 12:05:00,33.13,33.22,33.09,33.1,24498.0,32.5226,32.611,32.4833,32.4932,24498.0
2018-11-01 12:10:00,33.11,33.22,33.09,33.22,20526.0,32.503,32.611,32.4833,32.611,20526.0
2018-11-01 12:15:00,33.22,33.22,33.12,33.2,14179.0,32.611,32.611,32.5128,32.5913,14179.0
2018-11-01 12:20:00,33.17,33.21,33.1,33.1,9477.0,32.5619,32.6011,32.4932,32.4932,9477.0
2018-11-01 12:25:00,33.07,33.12,33.0,33.01,7837.0,32.4637,32.5128,32.395,32.4048,7837.0
2018-11-01 12:30:00,33.03,33.09,32.99,33.06,18054.0,32.4244,32.4833,32.3852,32.4539,18054.0
2018-11-01 12:35:00,33.05,33.09,33.0,33.07,11064.0,32.4441,32.4833,32.395,32.4637,11064.0
2018-11-01 12:40:00,33.07,33.37,33.07,33.29,23883.0,32.4637,32.7582,32.4637,32.6797,23883.0
2018-11-01 12:45:00,33.31,33.42,33.26,33.41,21304.0,32.6993,32.8073,32.6502,32.7975,21304.0
2018-11-01 12:50:00,33.41,33.44,33.33,33.35,14250.0,32.7975,32.8269,32.7189,32.7386,14250.0
2018-11-01 12:55:00,33.33,33.33,33.19,33.29,11144.0,32.7189,32.7189,32.5815,32.6797,11144.0
2018-11-01 13:00:00,33.26,33.27,33.1,33.23,12362.0,32.6502,32.66,32.4932,32.6208,12362.0
2018-11-01 13:05:00,33.24,33.27,33.19,33.19,9800.0,32.6306,32.66,32.5815,32.5815,9800.0
2018-11-01 13:10:00,33.19,33.26,33.18,33.22,8787.0,32.5815,32.6502,32.5717,32.611,8787.0
2018-11-01 13:15:00,33.2,33.25,33.15,33.16,13655.0,32.5913,32.6404,32.5422,32.5521,13655.0
2018-11-01 13:20:00,33.18,33.2,33.05,33.06,9530.0,32.5717,32.5913,32.4441,32.4539,9530.0
2018-11-01 13:25:00,33.08,33.16,33.06,33.16,12237.0,32.4735,32.5521,32.4539,32.5521,12237.0
2018-11-01 13:30:00,33.16,33.22,33.13,33.13,14369.0,32.5521,32.611,32.5226,32.5226,14369.0
2018-11-01 13:35:00,33.13,33.21,33.1,33.18,14494.0,32.5226,32.6011,32.4932,32.5717,14494.0
2018-11-01 13:40:00,33.17,33.28,33.16,33.23,9204.0,32.5619,32.6699,32.5521,32.6208,9204.0
2018-11-01 13:45:00,33.23,33.26,33.15,33.16,10553.0,32.6208,32.6502,32.5422,32.5521,10553.0
2018-11-01 13:50:00,33.15,33.22,33.1,33.22,22913.0,32.5422,32.611,32.4932,32.611,22913.0
2018-11-01 13:55:00,33.2,33.29,33.15,33.29,17770.0,32.5913,32.6797,32.5422,32.6797,17770.0
2018-11-01 14:00:00,33.29,33.43,33.28,33.43,25107.0,32.6797,32.8171,32.6699,32.8171,25107.0
2018-11-01 14:05:00,33.42,33.43,33.3,33.3,13336.0,32.8073,32.8171,32.6895,32.6895,13336.0
2018-11-01 14:10:00,33.3,33.3,33.17,33.22,16388.0,32.6895,32.6895,32.5619,32.611,16388.0
2018-11-01 14:15:00,33.21,33.38,33.18,33.32,23130.0,32.6011,32.768,32.5717,32.7091,23130.0
2018-11-01 14:20:00,33.33,33.48,33.32,33.48,21137.0,32.7189,32.8662,32.7091,32.8662,21137.0
2018-11-01 14:25:00,33.48,33.48,33.35,33.42,15303.0,32.8662,32.8662,32.7386,32.8073,15303.0
2018-11-01 14:30:00,33.42,33.44,33.34,33.36,16103.0,32.8073,32.8269,32.7288,32.7484,16103.0
2018-11-01 14:35:00,33.35,33.35,33.28,33.3,15066.0,32.7386,32.7386,32.6699,32.6895,15066.0
2018-11-01 14:40:00,33.3,33.31,33.23,33.26,17969.0,32.6895,32.6993,32.6208,32.6502,17969.0
2018-11-01 14:45:00,33.27,33.35,33.25,33.34,24234.0,32.66,32.7386,32.6404,32.7288,24234.0
2018-11-01 14:50:00,33.33,33.44,33.33,33.42,16160.0,32.7189,32.8269,32.7189,32.8073,16160.0
2018-11-01 14:55:00,33.44,33.54,33.42,33.53,16199.0,32.8269,32.9251,32.8073,32.9153,16199.0
2018-11-01 15:00:00,33.52,33.53,33.43,33.51,26137.0,32.9055,32.9153,32.8171,32.8956,26137.0
2018-11-01 15:05:00,33.51,33.54,33.35,33.36,29840.0,32.8956,32.9251,32.7386,32.7484,29840.0
2018-11-01 15:10:00,33.36,33.37,33.23,33.23,39636.0,32.7484,32.7582,32.6208,32.6208,39636.0
2018-11-01 15:15:00,33.23,33.39,33.14,33.36,50693.0,32.6208,32.7778,32.5324,32.7484,50693.0
2018-11-01 15:20:00,33.36,33.39,33.31,33.35,25932.0,32.7484,32.7778,32.6993,32.7386,25932.0
2018-11-01 15:25:00,33.37,33.42,33.35,33.4,18887.0,32.7582,32.8073,32.7386,32.7877,18887.0
2018-11-01 15:30:00,33.39,33.41,33.34,33.35,30710.0,32.7778,32.7975,32.7288,32.7386,30710.0
2018-11-01 15:35:00,33.37,33.39,33.34,33.36,61340.0,32.7582,32.7778,32.7288,32.7484,61340.0
2018-11-01 15:40:00,33.35,33.49,33.33,33.48,81094.0,32.7386,32.876,32.7189,32.8662,81094.0
2018-11-01 15:45:00,33.48,33.53,33.46,33.53,104099.0,32.8662,32.9153,32.8466,32.9153,104099.0
2018-11-01 15:50:00,33.52,33.58,33.48,33.48,89426.0,32.9055,32.9644,32.8662,32.8662,89426.0
2018-11-01 15:55:00,33.49,33.54,33.38,33.44,231605.0,32.876,32.9251,32.768,32.8269,231605.0
2018-11-02 09:30:00,33.77,34.4,33.77,34.25,48815.0,33.1509,33.7693,33.1509,33.6221,48815.0
2018-11-02 09:35:00,34.24,34.31,33.97,34.2,28518.0,33.6123,33.681,33.3472,33.573,28518.0
2018-11-02 09:40:00,34.2,34.2,34.06,34.07,17912.0,33.573,33.573,33.4356,33.4454,17912.0
2018-11-02 09:45:00,34.04,34.3,34.02,34.3,18320.0,33.4159,33.6712,33.3963,33.6712,18320.0
2018-11-02 09:50:00,34.29,34.38,34.23,34.37,20859.0,33.6613,33.7497,33.6024,33.7399,20859.0
2018-11-02 09:55:00,34.32,34.41,34.2,34.26,18146.0,33.6908,33.7791,33.573,33.6319,18146.0
2018-11-02 10:00:00,34.25,34.34,34.22,34.23,59072.0,33.6221,33.7104,33.5926,33.6024,59072.0
2018-11-02 10:05:00,34.24,34.4,34.22,34.38,73528.0,33.6123,33.7693,33.5926,33.7497,73528.0
2018-11-02 10:10:00,34.38,34.68,34.37,34.6,76836.0,33.7497,34.0442,33.7399,33.9657,76836.0
2018-11-02 10:15:00,34.6,34.81,34.55,34.7,102439.0,33.9657,34.1718,33.9166,34.0638,102439.0
2018-11-02 10:20:00,34.7,34.71,34.48,34.48,61729.0,34.0638,34.0736,33.8479,33.8479,61729.0
2018-11-02 10:25:00,34.45,34.56,34.33,34.34,27350.0,33.8184,33.9264,33.7006,33.7104,27350.0
2018-11-02 10:30:00,34.33,34.39,34.2,34.22,29172.0,33.7006,33.7595,33.573,33.5926,29172.0
2018-11-02 10:35:00,34.22,34.29,34.15,34.22,15686.0,33.5926,33.6613,33.5239,33.5926,15686.0
2018-11-02 10:40:00,34.21,34.28,34.12,34.24,14966.0,33.5828,33.6515,33.4945,33.6123,14966.0
2018-11-02 10:45:00,34.29,34.38,34.24,34.24,14823.0,33.6613,33.7497,33.6123,33.6123,14823.0
2018-11-02 10:50:00,34.24,34.33,34.24,34.29,25818.0,33.6123,33.7006,33.6123,33.6613,25818.0
2018-11-02 10:55:00,34.3,34.38,34.27,34.28,14528.0,33.6712,33.7497,33.6417,33.6515,14528.0
2018-11-02 11:00:00,34.29,34.32,34.23,34.3,22689.0,33.6613,33.6908,33.6024,33.6712,22689.0
2018-11-02 11:05:00,34.3,34.31,34.15,34.22,16196.0,33.6712,33.681,33.5239,33.5926,16196.0
2018-11-02 11:10:00,34.23,34.25,34.16,34.16,14559.0,33.6024,33.6221,33.5337,33.5337,14559.0
2018-11-02 11:15:00,34.15,34.24,34.15,34.2,15385.0,33.5239,33.6123,33.5239,33.573,15385.0
2018-11-02 11:20:00,34.2,34.29,34.15,34.28,17122.0,33.573,33.6613,33.5239,33.6515,17122.0
2018-11-02 11:25:00,34.26,34.3,34.18,34.3,15310.0,33.6319,33.6712,33.5534,33.6712,15310.0
2018-11-02 11:30:00,34.28,34.36,34.19,34.19,25451.0,33.6515,33.7301,33.5632,33.5632,25451.0
2018-11-02 11:35:00,34.2,34.2,34.11,34.16,16223.0,33.573,33.573,33.4846,33.5337,16223.0
2018-11-02 11:40:00,34.17,34.17,34.09,34.12,9840.0,33.5435,33.5435,33.465,33.4945,9840.0
2018-11-02 11:45:00,34.09,34.15,34.07,34.14,10775.0,33.465,33.5239,33.4454,33.5141,10775.0
2018-11-02 11:50:00,34.14,34.17,34.1,34.13,13826.0,33.5141,33.5435,33.4748,33.5043,13826.0
2018-11-02 11:55:00,34.13,34.14,34.08,34.13,18774.0,33.5043,33.5141,33.4552,33.5043,18774.0
2018-11-02 12:00:00,34.13,34.24,34.1,34.16,12006.0,33.5043,33.6123,33.4748,33.5337,12006.0
2018-11-02 12:05:00,34.17,34.2,34.12,34.15,9433.0,33.5435,33.573,33.4945,33.5239,9433.0
2018-11-02 12:10:00,34.15,34.17,34.12,34.14,25897.0,33.5239,33.5435,33.4945,33.5141,25897.0
2018-11-02 12:15:00,34.13,34.26,34.13,34.26,14822.0,33.5043,33.6319,33.5043,33.6319,14822.0
2018-11-02 12:20:00,34.25,34.31,34.23,34.3,9034.0,33.6221,33.681,33.6024,33.6712,9034.0
2018-11-02 12:25:00,34.31,34.35,34.31,34.34,9825.0,33.681,33.7202,33.681,33.7104,9825.0
2018-11-02 12:30:00,34.34,34.35,34.2,34.2,12959.0,33.7104,33.7202,33.573,33.573,12959.0
2018-11-02 12:35:00,34.2,34.2,34.09,34.13,15440.0,33.573,33.573,33.465,33.5043,15440.0
2018-11-02 12:40:00,34.13,34.17,34.13,34.13,7090.0,33.5043,33.5435,33.5043,33.5043,7090.0
2018-11-02 12:45:00,34.14,34.17,34.11,34.15,6858.0,33.5141,33.5435,33.4846,33.5239,6858.0
2018-11-02 12:50:00,34.15,34.17,34.06,34.06,13728.0,33.5239,33.5435,33.4356,33.4356,13728.0
2018-11-02 12:55:00,34.05,34.05,33.98,34.04,12041.0,33.4257,33.4257,33.357,33.4159,12041.0
2018-11-02 13:00:00,34.04,34.05,33.97,34.0,6632.0,33.4159,33.4257,33.3472,33.3767,6632.0
2018-11-02 13:05:00,33.99,34.09,33.95,34.05,13923.0,33.3668,33.465,33.3276,33.4257,13923.0
2018-11-02 13:10:00,34.05,34.12,34.03,34.12,11081.0,33.4257,33.4945,33.4061,33.4945,11081.0
2018-11-02 13:15:00,34.12,34.12,34.09,34.12,4939.0,33.4945,33.4945,33.465,33.4945,4939.0
2018-11-02 13:20:00,34.12,34.21,34.12,34.21,17052.0,33.4945,33.5828,33.4945,33.5828,17052.0
2018-11-02 13:25:00,34.2,34.21,34.13,34.17,14130.0,33.573,33.5828,33.5043,33.5435,14130.0
2018-11-02 13:30:00,34.17,34.2,34.15,34.17,7754.0,33.5435,33.573,33.5239,33.5435,7754.0
2018-11-02 13:35:00,34.16,34.16,34.11,34.12,7200.0,33.5337,33.5337,33.4846,33.4945,7200.0
2018-11-02 13:40:00,34.11,34.22,34.07,34.2,14184.0,33.4846,33.5926,33.4454,33.573,14184.0
2018-11-02 13:45:00,34.19,34.28,34.18,34.27,15301.0,33.5632,33.6515,33.5534,33.6417,15301.0
2018-11-02 13:50:00,34.27,34.27,34.19,34.22,14883.0,33.6417,33.6417,33.5632,33.5926,14883.0
2018-11-02 13:55:00,34.22,34.23,34.2,34.21,6079.0,33.5926,33.6024,33.573,33.5828,6079.0
2018-11-02 14:00:00,34.2,34.2,34.13,34.15,10175.0,33.573,33.573,33.5043,33.5239,10175.0
2018-11-02 14:05:00,34.15,34.15,34.11,34.12,11087.0,33.5239,33.5239,33.4846,33.4945,11087.0
2018-11-02 14:10:00,34.12,34.13,34.11,34.12,4411.0,33.4945,33.5043,33.4846,33.4945,4411.0
2018-11-02 14:15:00,34.12,34.18,34.05,34.18,25059.0,33.4945,33.5534,33.4257,33.5534,25059.0
2018-11-02 14:20:00,34.19,34.19,34.11,34.13,10619.0,33.5632,33.5632,33.4846,33.5043,10619.0
2018-11-02 14:25:00,34.12,34.4,34.1,34.4,20812.0,33.4945,33.7693,33.4748,33.7693,20812.0
2018-11-02 14:30:00,34.39,34.39,34.27,34.3,18559.0,33.7595,33.7595,33.6417,33.6712,18559.0
2018-11-02 14:35:00,34.3,34.31,34.19,34.19,12556.0,33.6712,33.681,33.5632,33.5632,12556.0
2018-11-02 14:40:00,34.18,34.23,34.17,34.21,22170.0,33.5534,33.6024,33.5435,33.5828,22170.0
2018-11-02 14:45:00,34.21,34.21,34.17,34.2,23312.0,33.5828,33.5828,33.5435,33.573,23312.0
2018-11-02 14:50:00,34.2,34.3,34.19,34.24,19700.0,33.573,33.6712,33.5632,33.6123,19700.0
2018-11-02 14:55:00,34.24,34.26,34.22,34.24,13908.0,33.6123,33.6319,33.5926,33.6123,13908.0
2018-11-02 15:00:00,34.25,34.28,34.17,34.23,16741.0,33.6221,33.6515,33.5435,33.6024,16741.0
2018-11-02 15:05:00,34.22,34.22,34.18,34.19,13290.0,33.5926,33.5926,33.5534,33.5632,13290.0
2018-11-02 15:10:00,34.19,34.29,34.17,34.27,27936.0,33.5632,33.6613,33.5435,33.6417,27936.0
2018-11-02 15:15:00,34.27,34.42,34.22,34.39,35885.0,33.6417,33.789,33.5926,33.7595,35885.0
2018-11-02 15:20:00,34.39,34.53,34.38,34.53,41102.0,33.7595,33.8969,33.7497,33.8969,41102.0
2018-11-02 15:25:00,34.52,34.63,34.43,34.45,70910.0,33.8871,33.9951,33.7988,33.8184,70910.0
2018-11-02 15:30:00,34.45,34.51,34.43,34.48,34078.0,33.8184,33.8773,33.7988,33.8479,34078.0
2018-11-02 15:35:00,34.47,34.51,34.39,34.51,39447.0,33.838,33.8773,33.7595,33.8773,39447.0
2018-11-02 15:40:00,34.5,34.59,34.48,34.5,48446.0,33.8675,33.9558,33.8479,33.8675,48446.0
2018-11-02 15:45:00,34.49,34.52,34.4,34.45,56682.0,33.8577,33.8871,33.7693,33.8184,56682.0
2018-11-02 15:50:00,34.45,34.5,34.42,34.43,64029.0,33.8184,33.8675,33.789,33.7988,64029.0
2018-11-02 15:55:00,34.43,34.45,34.31,34.36,219627.0,33.7988,33.8184,33.681,33.7301,219627.0
2018-11-05 09:30:00,34.46,34.61,34.22,34.61,34401.0,33.8282,33.9755,33.5926,33.9755,34401.0
2018-11-05 09:35:00,34.61,34.7,34.45,34.45,10800.0,33.9755,34.0638,33.8184,33.8184,10800.0
2018-11-05 09:40:00,34.45,34.45,34.34,34.4,9200.0,33.8184,33.8184,33.7104,33.7693,9200.0
2018-11-05 09:45:00,34.41,34.48,34.37,34.42,10852.0,33.7791,33.8479,33.7399,33.789,10852.0
2018-11-05 09:50:00,34.44,34.56,34.43,34.45,9776.0,33.8086,33.9264,33.7988,33.8184,9776.0
2018-11-05 09:55:00,34.41,34.45,34.27,34.27,4111.0,33.7791,33.8184,33.6417,33.6417,4111.0
2018-11-05 10:00:00,34.3,34.32,34.18,34.18,18104.0,33.6712,33.6908,33.5534,33.5534,18104.0
2018-11-05 10:05:00,34.18,34.2,34.09,34.11,32550.0,33.5534,33.573,33.465,33.4846,32550.0
2018-11-05 10:10:00,34.09,34.16,33.98,34.15,35349.0,33.465,33.5337,33.357,33.5239,35349.0
2018-11-05 10:15:00,34.14,34.21,34.12,34.2,7974.0,33.5141,33.5828,33.4945,33.573,7974.0
2018-11-05 10:20:00,34.19,34.19,34.03,34.04,10400.0,33.5632,33.5632,33.4061,33.4159,10400.0
2018-11-05 10:25:00,34.03,34.16,33.98,34.16,8933.0,33.4061,33.5337,33.357,33.5337,8933.0
2018-11-05 10:30:00,34.15,34.21,34.15,34.18,6062.0,33.5239,33.5828,33.5239,33.5534,6062.0
2018-11-05 10:35:00,34.18,34.29,34.18,34.2,8400.0,33.5534,33.6613,33.5534,33.573,8400.0
2018-11-05 10:40:00,34.2,34.26,34.16,34.24,8000.0,33.573,33.6319,33.5337,33.6123,8000.0
2018-11-05 10:45:00,34.23,34.39,34.21,34.35,22522.0,33.6024,33.7595,33.5828,33.7202,22522.0
2018-11-05 10:50:00,34.37,34.45,34.37,34.4,10434.0,33.7399,33.8184,33.7399,33.7693,10434.0
2018-11-05 10:55:00,34.4,34.46,34.38,34.42,11148.0,33.7693,33.8282,33.7497,33.789,11148.0
2018-11-05 11:00:00,34.42,34.42,34.34,34.41,11142.0,33.789,33.789,33.7104,33.7791,11142.0
2018-11-05 11:05:00,34.41,34.54,34.36,34.51,15413.0,33.7791,33.9068,33.7301,33.8773,15413.0
2018-11-05 11:10:00,34.5,34.63,34.5,34.55,18313.0,33.8675,33.9951,33.8675,33.9166,18313.0
2018-11-05 11:15:00,34.55,34.7,34.55,34.68,31923.0,33.9166,34.0638,33.9166,34.0442,31923.0
2018-11-05 11:20:00,34.68,34.68,34.52,34.58,11594.0,34.0442,34.0442,33.8871,33.946,11594.0
2018-11-05 11:25:00,34.57,34.63,34.53,34.56,10200.0,33.9362,33.9951,33.8969,33.9264,10200.0
2018-11-05 11:30:00,34.55,34.56,34.49,34.5,9380.0,33.9166,33.9264,33.8577,33.8675,9380.0
2018-11-05 11:35:00,34.48,34.57,34.48,34.54,9165.0,33.8479,33.9362,33.8479,33.9068,9165.0
2018-11-05 11:40:00,34.55,34.57,34.48,34.48,3900.0,33.9166,33.9362,33.8479,33.8479,3900.0
2018-11-05 11:45:00,34.48,34.54,34.47,34.54,9913.0,33.8479,33.9068,33.838,33.9068,9913.0
2018-11-05 11:50:00,34.55,34.68,34.55,34.67,7964.0,33.9166,34.0442,33.9166,34.0344,7964.0
2018-11-05 11:55:00,34.68,34.79,34.64,34.74,40200.0,34.0442,34.1522,34.0049,34.1031,40200.0
2018-11-05 12:00:00,34.74,34.78,34.69,34.73,11801.0,34.1031,34.1424,34.054,34.0933,11801.0
2018-11-05 12:05:00,34.72,34.73,34.66,34.71,6633.0,34.0835,34.0933,34.0246,34.0736,6633.0
2018-11-05 12:10:00,34.7,34.87,34.69,34.85,19007.0,34.0638,34.2307,34.054,34.2111,19007.0
2018-11-05 12:15:00,34.84,34.84,34.69,34.74,8444.0,34.2013,34.2013,34.054,34.1031,8444.0
2018-11-05 12:20:00,34.76,34.81,34.73,34.78,13361.0,34.1227,34.1718,34.0933,34.1424,13361.0
2018-11-05 12:25:00,34.77,34.8,34.7,34.76,11755.0,34.1325,34.162,34.0638,34.1227,11755.0
2018-11-05 12:30:00,34.76,34.83,34.7,34.7,17619.0,34.1227,34.1914,34.0638,34.0638,17619.0
2018-11-05 12:35:00,34.69,34.69,34.62,34.64,5200.0,34.054,34.054,33.9853,34.0049,5200.0
2018-11-05 12:40:00,34.63,34.68,34.6,34.66,15253.0,33.9951,34.0442,33.9657,34.0246,15253.0
2018-11-05 12:45:00,34.66,34.66,34.61,34.65,4504.0,34.0246,34.0246,33.9755,34.0147,4504.0
2018-11-05 12:50:00,34.66,34.68,34.64,34.65,8737.0,34.0246,34.0442,34.0049,34.0147,8737.0
2018-11-05 12:55:00,34.64,34.69,34.64,34.67,5119.0,34.0049,34.054,34.0049,34.0344,5119.0
2018-11-05 13:00:00,34.66,34.69,34.62,34.68,4845.0,34.0246,34.054,33.9853,34.0442,4845.0
2018-11-05 13:05:00,34.66,34.74,34.66,34.74,4135.0,34.0246,34.1031,34.0246,34.1031,4135.0
2018-11-05 13:10:00,34.74,34.82,34.73,34.82,13000.0,34.1031,34.1816,34.0933,34.1816,13000.0
2018-11-05 13:15:00,34.83,34.89,34.81,34.89,13384.0,34.1914,34.2503,34.1718,34.2503,13384.0
2018-11-05 13:20:00,34.9,34.96,34.88,34.9,12821.0,34.2602,34.3191,34.2405,34.2602,12821.0
2018-11-05 13:25:00,34.9,35.04,34.9,34.95,44509.0,34.2602,34.3976,34.2602,34.3092,44509.0
2018-11-05 13:30:00,34.95,34.99,34.91,34.98,13185.0,34.3092,34.3485,34.27,34.3387,13185.0
2018-11-05 13:35:00,34.98,34.98,34.89,34.93,11499.0,34.3387,34.3387,34.2503,34.2896,11499.0
2018-11-05 13:40:00,34.92,34.96,34.88,34.94,6494.0,34.2798,34.3191,34.2405,34.2994,6494.0
2018-11-05 13:45:00,34.92,34.98,34.92,34.94,8900.0,34.2798,34.3387,34.2798,34.2994,8900.0
2018-11-05 13:50:00,34.92,34.95,34.91,34.94,4027.0,34.2798,34.3092,34.27,34.2994,4027.0
2018-11-05 13:55:00,34.94,34.96,34.91,34.91,4156.0,34.2994,34.3191,34.27,34.27,4156.0
2018-11-05 14:00:00,34.9,34.9,34.85,34.87,6691.0,34.2602,34.2602,34.2111,34.2307,6691.0
2018-11-05 14:05:00,34.87,34.88,34.85,34.87,3984.0,34.2307,34.2405,34.2111,34.2307,3984.0
2018-11-05 14:10:00,34.87,34.93,34.87,34.89,12787.0,34.2307,34.2896,34.2307,34.2503,12787.0
2018-11-05 14:15:00,34.9,34.98,34.84,34.95,15027.0,34.2602,34.3387,34.2013,34.3092,15027.0
2018-11-05 14:20:00,34.95,35.06,34.95,35.02,10515.0,34.3092,34.4172,34.3092,34.378,10515.0
2018-11-05 14:25:00,35.01,35.06,34.99,35.06,12216.0,34.3681,34.4172,34.3485,34.4172,12216.0
2018-11-05 14:30:00,35.05,35.09,35.03,35.05,6311.0,34.4074,34.4467,34.3878,34.4074,6311.0
2018-11-05 14:35:00,35.04,35.06,35.02,35.03,4444.0,34.3976,34.4172,34.378,34.3878,4444.0
2018-11-05 14:40:00,35.04,35.06,35.03,35.06,6503.0,34.3976,34.4172,34.3878,34.4172,6503.0
2018-11-05 14:45:00,35.06,35.13,35.06,35.13,10426.0,34.4172,34.4859,34.4172,34.4859,10426.0
2018-11-05 14:50:00,35.12,35.24,35.12,35.19,12691.0,34.4761,34.5939,34.4761,34.5448,12691.0
2018-11-05 14:55:00,35.16,35.17,35.1,35.12,5169.0,34.5154,34.5252,34.4565,34.4761,5169.0
2018-11-05 15:00:00,35.13,35.15,35.11,35.13,7765.0,34.4859,34.5056,34.4663,34.4859,7765.0
2018-11-05 15:05:00,35.15,35.22,35.15,35.15,11002.0,34.5056,34.5743,34.5056,34.5056,11002.0
2018-11-05 15:10:00,35.15,35.24,35.14,35.18,16009.0,34.5056,34.5939,34.4958,34.535,16009.0
2018-11-05 15:15:00,35.18,35.18,35.09,35.1,15348.0,34.535,34.535,34.4467,34.4565,15348.0
2018-11-05 15:20:00,35.09,35.11,35.04,35.04,5544.0,34.4467,34.4663,34.3976,34.3976,5544.0
2018-11-05 15:25:00,35.03,35.08,35.0,35.06,12893.0,34.3878,34.4369,34.3583,34.4172,12893.0
2018-11-05 15:30:00,35.07,35.1,35.05,35.07,36266.0,34.427,34.4565,34.4074,34.427,36266.0
2018-11-05 15:35:00,35.08,35.08,34.95,34.96,37975.0,34.4369,34.4369,34.3092,34.3191,37975.0
2018-11-05 15:40:00,34.96,34.96,34.92,34.93,15254.0,34.3191,34.3191,34.2798,34.2896,15254.0
2018-11-05 15:45:00,34.92,34.93,34.85,34.93,27724.0,34.2798,34.2896,34.2111,34.2896,27724.0
2018-11-05 15:50:00,34.92,34.97,34.9,34.97,30560.0,34.2798,34.3289,34.2602,34.3289,30560.0
2018-11-05 15:55:00,34.97,34.97,34.89,34.9,80357.0,34.3289,34.3289,34.2503,34.2602,80357.0
2018-11-06 09:30:00,34.75,34.91,34.72,34.8,14287.0,34.1129,34.27,34.0835,34.162,14287.0
2018-11-06 09:35:00,34.76,34.92,34.71,34.89,9026.0,34.1227,34.2798,34.0736,34.2503,9026.0
2018-11-06 09:40:00,34.87,34.89,34.78,34.85,13420.0,34.2307,34.2503,34.1424,34.2111,13420.0
2018-11-06 09:45:00,34.87,34.93,34.84,34.84,13505.0,34.2307,34.2896,34.2013,34.2013,13505.0
2018-11-06 09:50:00,34.82,34.84,34.81,34.84,6439.0,34.1816,34.2013,34.1718,34.2013,6439.0
2018-11-06 09:55:00,34.87,34.93,34.87,34.91,5758.0,34.2307,34.2896,34.2307,34.27,5758.0
2018-11-06 10:00:00,34.93,34.95,34.82,34.91,7004.0,34.2896,34.3092,34.1816,34.27,7004.0
2018-11-06 10:05:00,34.9,34.9,34.75,34.76,5000.0,34.2602,34.2602,34.1129,34.1227,5000.0
2018-11-06 10:10:00,34.77,34.84,34.77,34.79,6943.0,34.1325,34.2013,34.1325,34.1522,6943.0
2018-11-06 10:15:00,34.79,34.82,34.78,34.82,12637.0,34.1522,34.1816,34.1424,34.1816,12637.0
2018-11-06 10:20:00,34.81,34.84,34.77,34.79,15028.0,34.1718,34.2013,34.1325,34.1522,15028.0
2018-11-06 10:25:00,34.8,34.81,34.74,34.76,14295.0,34.162,34.1718,34.1031,34.1227,14295.0
2018-11-06 10:30:00,34.75,34.77,34.71,34.77,11103.0,34.1129,34.1325,34.0736,34.1325,11103.0
2018-11-06 10:35:00,34.77,34.8,34.69,34.71,10418.0,34.1325,34.162,34.054,34.0736,10418.0
2018-11-06 10:40:00,34.69,34.88,34.68,34.88,83436.0,34.054,34.2405,34.0442,34.2405,83436.0
2018-11-06 10:45:00,34.88,34.94,34.88,34.94,3000.0,34.2405,34.2994,34.2405,34.2994,3000.0
2018-11-06 10:50:00,34.93,34.93,34.86,34.92,8220.0,34.2896,34.2896,34.2209,34.2798,8220.0
2018-11-06 10:55:00,34.94,34.95,34.91,34.95,4216.0,34.2994,34.3092,34.27,34.3092,4216.0
2018-11-06 11:00:00,34.95,34.97,34.91,34.91,9429.0,34.3092,34.3289,34.27,34.27,9429.0
2018-11-06 11:05:00,34.92,34.98,34.9,34.93,5017.0,34.2798,34.3387,34.2602,34.2896,5017.0
2018-11-06 11:10:00,34.91,35.0,34.9,35.0,7330.0,34.27,34.3583,34.2602,34.3583,7330.0
2018-11-06 11:15:00,35.0,35.0,34.94,34.94,14259.0,34.3583,34.3583,34.2994,34.2994,14259.0
2018-11-06 11:20:00,34.94,34.98,34.93,34.97,6555.0,34.2994,34.3387,34.2896,34.3289,6555.0
2018-11-06 11:25:00,34.97,35.03,34.96,35.03,6777.0,34.3289,34.3878,34.3191,34.3878,6777.0
2018-11-06 11:30:00,35.02,35.02,34.94,34.95,5747.0,34.378,34.378,34.2994,34.3092,5747.0
2018-11-06 11:35:00,34.96,35.04,34.96,35.02,7697.0,34.3191,34.3976,34.3191,34.378,7697.0
2018-11-06 11:40:00,35.0,35.0,34.93,34.96,11567.0,34.3583,34.3583,34.2896,34.3191,11567.0
2018-11-06 11:45:00,34.95,34.96,34.91,34.92,7743.0,34.3092,34.3191,34.27,34.2798,7743.0
2018-11-06 11:50:00,34.93,34.98,34.92,34.97,8072.0,34.2896,34.3387,34.2798,34.3289,8072.0
2018-11-06 11:55:00,34.98,35.02,34.96,34.97,5708.0,34.3387,34.378,34.3191,34.3289,5708.0
2018-11-06 12:00:00,34.98,34.98,34.94,34.95,8540.0,34.3387,34.3387,34.2994,34.3092,8540.0
2018-11-06 12:05:00,34.95,34.98,34.94,34.95,7300.0,34.3092,34.3387,34.2994,34.3092,7300.0
2018-11-06 12:10:00,34.95,34.97,34.93,34.97,7936.0,34.3092,34.3289,34.2896,34.3289,7936.0
2018-11-06 12:15:00,34.96,34.98,34.94,34.98,3775.0,34.3191,34.3387,34.2994,34.3387,3775.0
2018-11-06 12:20:00,34.98,34.99,34.97,34.99,3557.0,34.3387,34.3485,34.3289,34.3485,3557.0
2018-11-06 12:25:00,35.0,35.02,34.99,35.0,9369.0,34.3583,34.378,34.3485,34.3583,9369.0
2018-11-06 12:30:00,35.0,35.02,34.98,35.02,4354.0,34.3583,34.378,34.3387,34.378,4354.0
2018-11-06 12:35:00,35.03,35.05,34.99,35.05,7904.0,34.3878,34.4074,34.3485,34.4074,7904.0
2018-11-06 12:40:00,35.05,35.08,35.05,35.06,3705.0,34.4074,34.4369,34.4074,34.4172,3705.0
2018-11-06 12:45:00,35.06,35.09,35.05,35.05,3600.0,34.4172,34.4467,34.4074,34.4074,3600.0
2018-11-06 12:50:00,35.04,35.04,35.02,35.03,2657.0,34.3976,34.3976,34.378,34.3878,2657.0
2018-11-06 12:55:00,35.03,35.05,34.96,34.98,15237.0,34.3878,34.4074,34.3191,34.3387,15237.0
2018-11-06 13:00:00,34.99,35.04,34.98,35.03,3100.0,34.3485,34.3976,34.3387,34.3878,3100.0
2018-11-06 13:05:00,35.03,35.04,35.0,35.0,2800.0,34.3878,34.3976,34.3583,34.3583,2800.0
2018-11-06 13:10:00,34.99,34.99,34.97,34.98,3100.0,34.3485,34.3485,34.3289,34.3387,3100.0
2018-11-06 13:15:00,34.99,35.0,34.97,34.98,8049.0,34.3485,34.3583,34.3289,34.3387,8049.0
2018-11-06 13:20:00,34.98,35.0,34.96,34.98,24710.0,34.3387,34.3583,34.3191,34.3387,24710.0
2018-11-06 13:25:00,34.97,34.99,34.94,34.94,22946.0,34.3289,34.3485,34.2994,34.2994,22946.0
2018-11-06 13:30:00,34.93,34.95,34.91,34.92,9338.0,34.2896,34.3092,34.27,34.2798,9338.0
2018-11-06 13:35:00,34.92,34.92,34.89,34.91,4643.0,34.2798,34.2798,34.2503,34.27,4643.0
2018-11-06 13:40:00,34.91,34.91,34.88,34.89,3700.0,34.27,34.27,34.2405,34.2503,3700.0
2018-11-06 13:45:00,34.89,34.9,34.87,34.9,6214.0,34.2503,34.2602,34.2307,34.2602,6214.0
2018-11-06 13:50:00,34.9,34.94,34.9,34.92,6154.0,34.2602,34.2994,34.2602,34.2798,6154.0
2018-11-06 13:55:00,34.93,34.94,34.92,34.94,2479.0,34.2896,34.2994,34.2798,34.2994,2479.0
2018-11-06 14:00:00,34.93,34.93,34.89,34.9,5015.0,34.2896,34.2896,34.2503,34.2602,5015.0
2018-11-06 14:05:00,34.91,34.94,34.9,34.94,5516.0,34.27,34.2994,34.2602,34.2994,5516.0
2018-11-06 14:10:00,34.93,34.94,34.88,34.91,8943.0,34.2896,34.2994,34.2405,34.27,8943.0
2018-11-06 14:15:00,34.9,34.9,34.84,34.86,11954.0,34.2602,34.2602,34.2013,34.2209,11954.0
2018-11-06 14:20:00,34.84,34.84,34.78,34.79,7100.0,34.2013,34.2013,34.1424,34.1522,7100.0
2018-11-06 14:25:00,34.78,34.8,34.74,34.75,9990.0,34.1424,34.162,34.1031,34.1129,9990.0
2018-11-06 14:30:00,34.75,34.81,34.74,34.81,9118.0,34.1129,34.1718,34.1031,34.1718,9118.0
2018-11-06 14:35:00,34.8,34.82,34.76,34.77,30300.0,34.162,34.1816,34.1227,34.1325,30300.0
2018-11-06 14:40:00,34.77,34.82,34.77,34.79,6550.0,34.1325,34.1816,34.1325,34.1522,6550.0
2018-11-06 14:45:00,34.79,34.82,34.78,34.79,28130.0,34.1522,34.1816,34.1424,34.1522,28130.0
2018-11-06 14:50:00,34.8,34.85,34.8,34.8,8467.0,34.162,34.2111,34.162,34.162,8467.0
2018-11-06 14:55:00,34.8,34.82,34.78,34.8,7450.0,34.162,34.1816,34.1424,34.162,7450.0
2018-11-06 15:00:00,34.79,34.79,34.77,34.78,5698.0,34.1522,34.1522,34.1325,34.1424,5698.0
2018-11-06 15:05:00,34.77,34.78,34.76,34.78,6404.0,34.1325,34.1424,34.1227,34.1424,6404.0
2018-11-06 15:10:00,34.78,34.81,34.77,34.78,10156.0,34.1424,34.1718,34.1325,34.1424,10156.0
2018-11-06 15:15:00,34.79,34.79,34.75,34.75,5312.0,34.1522,34.1522,34.1129,34.1129,5312.0
2018-11-06 15:20:00,34.75,34.78,34.73,34.77,10310.0,34.1129,34.1424,34.0933,34.1325,10310.0
2018-11-06 15:25:00,34.77,34.78,34.76,34.77,6252.0,34.1325,34.1424,34.1227,34.1325,6252.0
2018-11-06 15:30:00,34.77,34.79,34.75,34.75,10211.0,34.1325,34.1522,34.1129,34.1129,10211.0
2018-11-06 15:35:00,34.76,34.78,34.73,34.74,20215.0,34.1227,34.1424,34.0933,34.1031,20215.0
2018-11-06 15:40:00,34.74,34.74,34.68,34.68,14246.0,34.1031,34.1031,34.0442,34.0442,14246.0
2018-11-06 15:45:00,34.68,34.75,34.66,34.72,32093.0,34.0442,34.1129,34.0246,34.0835,32093.0
2018-11-06 15:50:00,34.72,34.79,34.71,34.77,24455.0,34.0835,34.1522,34.0736,34.1325,24455.0
2018-11-06 15:55:00,34.78,34.83,34.78,34.81,53063.0,34.1424,34.1914,34.1424,34.1718,53063.0
2018-11-07 09:30:00,35.17,35.24,35.1,35.14,28371.0,34.5252,34.5939,34.4565,34.4958,28371.0
2018-11-07 09:35:00,35.13,35.24,35.13,35.19,11755.0,34.4859,34.5939,34.4859,34.5448,11755.0
2018-11-07 09:40:00,35.2,35.23,35.12,35.23,9851.0,34.5547,34.5841,34.4761,34.5841,9851.0
2018-11-07 09:45:00,35.25,35.29,35.22,35.26,38216.0,34.6037,34.643,34.5743,34.6136,38216.0
2018-11-07 09:50:00,35.26,35.26,35.02,35.05,10029.0,34.6136,34.6136,34.378,34.4074,10029.0
2018-11-07 09:55:00,35.02,35.13,35.02,35.08,5821.0,34.378,34.4859,34.378,34.4369,5821.0
2018-11-07 10:00:00,35.08,35.08,34.9,34.9,5700.0,34.4369,34.4369,34.2602,34.2602,5700.0
2018-11-07 10:05:00,34.9,34.95,34.77,34.8,21884.0,34.2602,34.3092,34.1325,34.162,21884.0
2018-11-07 10:10:00,34.79,34.87,34.71,34.87,21852.0,34.1522,34.2307,34.0736,34.2307,21852.0
2018-11-07 10:15:00,34.86,34.91,34.83,34.89,15399.0,34.2209,34.27,34.1914,34.2503,15399.0
2018-11-07 10:20:00,34.89,35.02,34.88,35.0,10304.0,34.2503,34.378,34.2405,34.3583,10304.0
2018-11-07 10:25:00,35.0,35.06,34.97,35.04,9319.0,34.3583,34.4172,34.3289,34.3976,9319.0
2018-11-07 10:30:00,35.03,35.1,35.03,35.07,8048.0,34.3878,34.4565,34.3878,34.427,8048.0
2018-11-07 10:35:00,35.08,35.17,35.06,35.08,14766.0,34.4369,34.5252,34.4172,34.4369,14766.0
2018-11-07 10:40:00,35.09,35.12,35.06,35.1,8668.0,34.4467,34.4761,34.4172,34.4565,8668.0
2018-11-07 10:45:00,35.1,35.15,35.03,35.05,12102.0,34.4565,34.5056,34.3878,34.4074,12102.0
2018-11-07 10:50:00,35.04,35.06,34.96,34.97,13781.0,34.3976,34.4172,34.3191,34.3289,13781.0
2018-11-07 10:55:00,34.96,35.08,34.96,35.07,6900.0,34.3191,34.4369,34.3191,34.427,6900.0
2018-11-07 11:00:00,35.08,35.13,35.06,35.09,7350.0,34.4369,34.4859,34.4172,34.4467,7350.0
2018-11-07 11:05:00,35.1,35.24,35.1,35.23,17613.0,34.4565,34.5939,34.4565,34.5841,17613.0
2018-11-07 11:10:00,35.24,35.24,35.08,35.12,12004.0,34.5939,34.5939,34.4369,34.4761,12004.0
2018-11-07 11:15:00,35.13,35.15,35.08,35.12,5136.0,34.4859,34.5056,34.4369,34.4761,5136.0
2018-11-07 11:20:00,35.12,35.19,35.12,35.16,4751.0,34.4761,34.5448,34.4761,34.5154,4751.0
2018-11-07 11:25:00,35.17,35.41,35.15,35.41,19556.0,34.5252,34.7608,34.5056,34.7608,19556.0
2018-11-07 11:30:00,35.41,35.43,35.32,35.4,14966.0,34.7608,34.7804,34.6725,34.751,14966.0
2018-11-07 11:35:00,35.4,35.44,35.37,35.42,5478.0,34.751,34.7903,34.7215,34.7706,5478.0
2018-11-07 11:40:00,35.44,35.48,35.4,35.43,6585.0,34.7903,34.8295,34.751,34.7804,6585.0
2018-11-07 11:45:00,35.43,35.48,35.43,35.46,10516.0,34.7804,34.8295,34.7804,34.8099,10516.0
2018-11-07 11:50:00,35.47,35.53,35.44,35.52,13008.0,34.8197,34.8786,34.7903,34.8688,13008.0
2018-11-07 11:55:00,35.54,35.56,35.51,35.52,10411.0,34.8884,34.9081,34.859,34.8688,10411.0
2018-11-07 12:00:00,35.51,35.57,35.49,35.53,11453.0,34.859,34.9179,34.8393,34.8786,11453.0
2018-11-07 12:05:00,35.54,35.58,35.5,35.5,6001.0,34.8884,34.9277,34.8492,34.8492,6001.0
2018-11-07 12:10:00,35.51,35.51,35.45,35.45,6915.0,34.859,34.859,34.8001,34.8001,6915.0
2018-11-07 12:15:00,35.46,35.53,35.46,35.53,77536.0,34.8099,34.8786,34.8099,34.8786,77536.0
2018-11-07 12:20:00,35.53,35.55,35.4,35.41,34519.0,34.8786,34.8982,34.751,34.7608,34519.0
2018-11-07 12:25:00,35.43,35.45,35.42,35.45,51418.0,34.7804,34.8001,34.7706,34.8001,51418.0
2018-11-07 12:30:00,35.45,35.45,35.38,35.42,11568.0,34.8001,34.8001,34.7314,34.7706,11568.0
2018-11-07 12:35:00,35.42,35.49,35.41,35.41,7785.0,34.7706,34.8393,34.7608,34.7608,7785.0
2018-11-07 12:40:00,35.42,35.47,35.42,35.45,5829.0,34.7706,34.8197,34.7706,34.8001,5829.0
2018-11-07 12:45:00,35.46,35.47,35.43,35.44,13068.0,34.8099,34.8197,34.7804,34.7903,13068.0
2018-11-07 12:50:00,35.44,35.45,35.43,35.44,5500.0,34.7903,34.8001,34.7804,34.7903,5500.0
2018-11-07 12:55:00,35.44,35.45,35.38,35.39,30692.0,34.7903,34.8001,34.7314,34.7412,30692.0
2018-11-07 13:00:00,35.4,35.41,35.25,35.25,12714.0,34.751,34.7608,34.6037,34.6037,12714.0
2018-11-07 13:05:00,35.25,35.33,35.25,35.27,9169.0,34.6037,34.6823,34.6037,34.6234,9169.0
2018-11-07 13:10:00,35.27,35.33,35.27,35.29,13934.0,34.6234,34.6823,34.6234,34.643,13934.0
2018-11-07 13:15:00,35.3,35.34,35.29,35.32,9754.0,34.6528,34.6921,34.643,34.6725,9754.0
2018-11-07 13:20:00,35.32,35.32,35.28,35.28,3716.0,34.6725,34.6725,34.6332,34.6332,3716.0
2018-11-07 13:25:00,35.3,35.32,35.27,35.3,12675.0,34.6528,34.6725,34.6234,34.6528,12675.0
2018-11-07 13:30:00,35.3,35.3,35.25,35.28,24123.0,34.6528,34.6528,34.6037,34.6332,24123.0
2018-11-07 13:35:00,35.29,35.35,35.29,35.34,6629.0,34.643,34.7019,34.643,34.6921,6629.0
2018-11-07 13:40:00,35.34,35.35,35.27,35.28,10181.0,34.6921,34.7019,34.6234,34.6332,10181.0
2018-11-07 13:45:00,35.27,35.31,35.27,35.31,18501.0,34.6234,34.6626,34.6234,34.6626,18501.0
2018-11-07 13:50:00,35.3,35.3,35.27,35.28,6897.0,34.6528,34.6528,34.6234,34.6332,6897.0
2018-11-07 13:55:00,35.27,35.28,35.24,35.27,13385.0,34.6234,34.6332,34.5939,34.6234,13385.0
2018-11-07 14:00:00,35.27,35.27,35.21,35.22,7248.0,34.6234,34.6234,34.5645,34.5743,7248.0
2018-11-07 14:05:00,35.22,35.27,35.2,35.23,8202.0,34.5743,34.6234,34.5547,34.5841,8202.0
2018-11-07 14:10:00,35.26,35.3,35.23,35.27,5832.0,34.6136,34.6528,34.5841,34.6234,5832.0
2018-11-07 14:15:00,35.27,35.28,35.25,35.27,6700.0,34.6234,34.6332,34.6037,34.6234,6700.0
2018-11-07 14:20:00,35.26,35.31,35.26,35.3,6496.0,34.6136,34.6626,34.6136,34.6528,6496.0
2018-11-07 14:25:00,35.3,35.35,35.3,35.32,9959.0,34.6528,34.7019,34.6528,34.6725,9959.0
2018-11-07 14:30:00,35.32,35.35,35.29,35.33,16979.0,34.6725,34.7019,34.643,34.6823,16979.0
2018-11-07 14:35:00,35.34,35.43,35.33,35.42,23285.0,34.6921,34.7804,34.6823,34.7706,23285.0
2018-11-07 14:40:00,35.42,35.44,35.39,35.41,8568.0,34.7706,34.7903,34.7412,34.7608,8568.0
2018-11-07 14:45:00,35.4,35.44,35.35,35.37,8081.0,34.751,34.7903,34.7019,34.7215,8081.0
2018-11-07 14:50:00,35.37,35.38,35.35,35.36,7156.0,34.7215,34.7314,34.7019,34.7117,7156.0
2018-11-07 14:55:00,35.37,35.4,35.36,35.4,6669.0,34.7215,34.751,34.7117,34.751,6669.0
2018-11-07 15:00:00,35.41,35.42,35.36,35.39,7479.0,34.7608,34.7706,34.7117,34.7412,7479.0
2018-11-07 15:05:00,35.39,35.42,35.38,35.4,7310.0,34.7412,34.7706,34.7314,34.751,7310.0
2018-11-07 15:10:00,35.4,35.46,35.38,35.45,8654.0,34.751,34.8099,34.7314,34.8001,8654.0
2018-11-07 15:15:00,35.45,35.46,35.43,35.45,10914.0,34.8001,34.8099,34.7804,34.8001,10914.0
2018-11-07 15:20:00,35.46,35.5,35.46,35.48,29928.0,34.8099,34.8492,34.8099,34.8295,29928.0
2018-11-07 15:25:00,35.49,35.58,35.49,35.58,11933.0,34.8393,34.9277,34.8393,34.9277,11933.0
2018-11-07 15:30:00,35.57,35.61,35.54,35.59,14615.0,34.9179,34.9571,34.8884,34.9375,14615.0
2018-11-07 15:35:00,35.59,35.6,35.51,35.51,24648.0,34.9375,34.9473,34.859,34.859,24648.0
2018-11-07 15:40:00,35.51,35.54,35.48,35.48,24859.0,34.859,34.8884,34.8295,34.8295,24859.0
2018-11-07 15:45:00,35.47,35.5,35.44,35.46,33346.0,34.8197,34.8492,34.7903,34.8099,33346.0
2018-11-07 15:50:00,35.47,35.51,35.45,35.49,21183.0,34.8197,34.859,34.8001,34.8393,21183.0
2018-11-07 15:55:00,35.5,35.56,35.48,35.55,78655.0,34.8492,34.9081,34.8295,34.8982,78655.0
2018-11-08 09:30:00,35.63,35.63,35.39,35.42,27676.0,34.9768,34.9768,34.7412,34.7706,27676.0
2018-11-08 09:35:00,35.43,35.58,35.43,35.56,4411.0,34.7804,34.9277,34.7804,34.9081,4411.0
2018-11-08 09:40:00,35.6,35.65,35.44,35.44,4847.0,34.9473,34.9964,34.7903,34.7903,4847.0
2018-11-08 09:45:00,35.41,35.54,35.41,35.54,3700.0,34.7608,34.8884,34.7608,34.8884,3700.0
2018-11-08 09:50:00,35.54,35.61,35.45,35.46,8212.0,34.8884,34.9571,34.8001,34.8099,8212.0
2018-11-08 09:55:00,35.47,35.53,35.39,35.5,6856.0,34.8197,34.8786,34.7412,34.8492,6856.0
2018-11-08 10:00:00,35.48,35.5,35.42,35.44,8253.0,34.8295,34.8492,34.7706,34.7903,8253.0
2018-11-08 10:05:00,35.46,35.52,35.46,35.46,2497.0,34.8099,34.8688,34.8099,34.8099,2497.0
2018-11-08 10:10:00,35.48,35.48,35.39,35.41,3000.0,34.8295,34.8295,34.7412,34.7608,3000.0
2018-11-08 10:15:00,35.42,35.42,35.35,35.4,8379.0,34.7706,34.7706,34.7019,34.751,8379.0
2018-11-08 10:20:00,35.4,35.42,35.33,35.34,4955.0,34.751,34.7706,34.6823,34.6921,4955.0
2018-11-08 10:25:00,35.31,35.41,35.31,35.41,8367.0,34.6626,34.7608,34.6626,34.7608,8367.0
2018-11-08 10:30:00,35.41,35.43,35.37,35.42,5507.0,34.7608,34.7804,34.7215,34.7706,5507.0
2018-11-08 10:35:00,35.4,35.42,35.33,35.37,12583.0,34.751,34.7706,34.6823,34.7215,12583.0
2018-11-08 10:40:00,35.37,35.41,35.37,35.37,9490.0,34.7215,34.7608,34.7215,34.7215,9490.0
2018-11-08 10:45:00,35.37,35.43,35.34,35.42,9516.0,34.7215,34.7804,34.6921,34.7706,9516.0
2018-11-08 10:50:00,35.42,35.51,35.42,35.48,5436.0,34.7706,34.859,34.7706,34.8295,5436.0
2018-11-08 10:55:00,35.48,35.6,35.48,35.56,12545.0,34.8295,34.9473,34.8295,34.9081,12545.0
2018-11-08 11:00:00,35.57,35.66,35.57,35.66,8466.0,34.9179,35.0062,34.9179,35.0062,8466.0
2018-11-08 11:05:00,35.65,35.67,35.57,35.57,11619.0,34.9964,35.016,34.9179,34.9179,11619.0
2018-11-08 11:10:00,35.6,35.6,35.57,35.6,3174.0,34.9473,34.9473,34.9179,34.9473,3174.0
2018-11-08 11:15:00,35.6,35.64,35.58,35.62,5230.0,34.9473,34.9866,34.9277,34.967,5230.0
2018-11-08 11:20:00,35.62,35.62,35.55,35.58,4895.0,34.967,34.967,34.8982,34.9277,4895.0
2018-11-08 11:25:00,35.59,35.61,35.58,35.59,3923.0,34.9375,34.9571,34.9277,34.9375,3923.0
2018-11-08 11:30:00,35.59,35.69,35.59,35.67,6207.0,34.9375,35.0357,34.9375,35.016,6207.0
2018-11-08 11:35:00,35.66,35.66,35.62,35.64,4800.0,35.0062,35.0062,34.967,34.9866,4800.0
2018-11-08 11:40:00,35.65,35.66,35.63,35.63,5450.0,34.9964,35.0062,34.9768,34.9768,5450.0
2018-11-08 11:45:00,35.64,35.67,35.63,35.67,5359.0,34.9866,35.016,34.9768,35.016,5359.0
2018-11-08 11:50:00,35.67,35.67,35.63,35.66,4827.0,35.016,35.016,34.9768,35.0062,4827.0
2018-11-08 11:55:00,35.66,35.67,35.64,35.66,5826.0,35.0062,35.016,34.9866,35.0062,5826.0
2018-11-08 12:00:00,35.67,35.73,35.67,35.73,10539.0,35.016,35.0749,35.016,35.0749,10539.0
2018-11-08 12:05:00,35.72,35.76,35.69,35.7,9012.0,35.0651,35.1044,35.0357,35.0455,9012.0
2018-11-08 12:10:00,35.7,35.78,35.69,35.77,4100.0,35.0455,35.124,35.0357,35.1142,4100.0
2018-11-08 12:15:00,35.78,35.82,35.76,35.76,9774.0,35.124,35.1633,35.1044,35.1044,9774.0
2018-11-08 12:20:00,35.75,35.76,35.71,35.72,4591.0,35.0946,35.1044,35.0553,35.0651,4591.0
2018-11-08 12:25:00,35.73,35.73,35.7,35.71,5625.0,35.0749,35.0749,35.0455,35.0553,5625.0
2018-11-08 12:30:00,35.69,35.7,35.69,35.7,4342.0,35.0357,35.0455,35.0357,35.0455,4342.0
2018-11-08 12:35:00,35.69,35.69,35.67,35.67,8327.0,35.0357,35.0357,35.016,35.016,8327.0
2018-11-08 12:40:00,35.67,35.7,35.64,35.67,10455.0,35.016,35.0455,34.9866,35.016,10455.0
2018-11-08 12:45:00,35.67,35.68,35.66,35.67,1700.0,35.016,35.0259,35.0062,35.016,1700.0
2018-11-08 12:50:00,35.67,35.69,35.65,35.66,6028.0,35.016,35.0357,34.9964,35.0062,6028.0
2018-11-08 12:55:00,35.65,35.69,35.65,35.65,2991.0,34.9964,35.0357,34.9964,34.9964,2991.0
2018-11-08 13:00:00,35.66,35.67,35.63,35.65,6870.0,35.0062,35.016,34.9768,34.9964,6870.0
2018-11-08 13:05:00,35.65,35.7,35.65,35.67,9260.0,34.9964,35.0455,34.9964,35.016,9260.0
2018-11-08 13:10:00,35.66,35.67,35.62,35.63,2424.0,35.0062,35.016,34.967,34.9768,2424.0
2018-11-08 13:15:00,35.64,35.64,35.56,35.58,3695.0,34.9866,34.9866,34.9081,34.9277,3695.0
2018-11-08 13:20:00,35.58,35.62,35.56,35.62,3138.0,34.9277,34.967,34.9081,34.967,3138.0
2018-11-08 13:25:00,35.61,35.62,35.6,35.61,1810.0,34.9571,34.967,34.9473,34.9571,1810.0
2018-11-08 13:30:00,35.6,35.6,35.58,35.58,3049.0,34.9473,34.9473,34.9277,34.9277,3049.0
2018-11-08 13:35:00,35.58,35.59,35.57,35.58,8999.0,34.9277,34.9375,34.9179,34.9277,8999.0
2018-11-08 13:40:00,35.59,35.6,35.58,35.58,2320.0,34.9375,34.9473,34.9277,34.9277,2320.0
2018-11-08 13:45:00,35.57,35.61,35.57,35.61,5343.0,34.9179,34.9571,34.9179,34.9571,5343.0
2018-11-08 13:50:00,35.59,35.6,35.58,35.58,3257.0,34.9375,34.9473,34.9277,34.9277,3257.0
2018-11-08 13:55:00,35.58,35.64,35.58,35.64,3938.0,34.9277,34.9866,34.9277,34.9866,3938.0
2018-11-08 14:00:00,35.63,35.64,35.51,35.51,5601.0,34.9768,34.9866,34.859,34.859,5601.0
2018-11-08 14:05:00,35.51,35.57,35.49,35.49,19696.0,34.859,34.9179,34.8393,34.8393,19696.0
2018-11-08 14:10:00,35.5,35.51,35.47,35.49,15392.0,34.8492,34.859,34.8197,34.8393,15392.0
2018-11-08 14:15:00,35.5,35.5,35.44,35.44,7490.0,34.8492,34.8492,34.7903,34.7903,7490.0
2018-11-08 14:20:00,35.46,35.5,35.44,35.47,12397.0,34.8099,34.8492,34.7903,34.8197,12397.0
2018-11-08 14:25:00,35.45,35.47,35.41,35.42,8636.0,34.8001,34.8197,34.7608,34.7706,8636.0
2018-11-08 14:30:00,35.41,35.42,35.37,35.37,12484.0,34.7608,34.7706,34.7215,34.7215,12484.0
2018-11-08 14:35:00,35.37,35.4,35.34,35.34,6873.0,34.7215,34.751,34.6921,34.6921,6873.0
2018-11-08 14:40:00,35.34,35.34,35.3,35.34,6256.0,34.6921,34.6921,34.6528,34.6921,6256.0
2018-11-08 14:45:00,35.33,35.37,35.33,35.37,6369.0,34.6823,34.7215,34.6823,34.7215,6369.0
2018-11-08 14:50:00,35.37,35.38,35.33,35.34,10635.0,34.7215,34.7314,34.6823,34.6921,10635.0
2018-11-08 14:55:00,35.34,35.38,35.34,35.37,7394.0,34.6921,34.7314,34.6921,34.7215,7394.0
2018-11-08 15:00:00,35.35,35.35,35.28,35.28,8599.0,34.7019,34.7019,34.6332,34.6332,8599.0
2018-11-08 15:05:00,35.27,35.34,35.27,35.33,10142.0,34.6234,34.6921,34.6234,34.6823,10142.0
2018-11-08 15:10:00,35.32,35.32,35.27,35.3,12428.0,34.6725,34.6725,34.6234,34.6528,12428.0
2018-11-08 15:15:00,35.31,35.33,35.26,35.3,10407.0,34.6626,34.6823,34.6136,34.6528,10407.0
2018-11-08 15:20:00,35.3,35.31,35.24,35.29,18084.0,34.6528,34.6626,34.5939,34.643,18084.0
2018-11-08 15:25:00,35.29,35.3,35.25,35.25,15278.0,34.643,34.6528,34.6037,34.6037,15278.0
2018-11-08 15:30:00,35.24,35.28,35.24,35.24,24592.0,34.5939,34.6332,34.5939,34.5939,24592.0
2018-11-08 15:35:00,35.23,35.24,35.2,35.23,22218.0,34.5841,34.5939,34.5547,34.5841,22218.0
2018-11-08 15:40:00,35.23,35.24,35.22,35.23,14464.0,34.5841,34.5939,34.5743,34.5841,14464.0
2018-11-08 15:45:00,35.23,35.29,35.21,35.27,31877.0,34.5841,34.643,34.5645,34.6234,31877.0
2018-11-08 15:50:00,35.27,35.34,35.26,35.34,36601.0,34.6234,34.6921,34.6136,34.6921,36601.0
2018-11-08 15:55:00,35.34,35.35,35.3,35.33,104473.0,34.6921,34.7019,34.6528,34.6823,104473.0
2018-11-09 09:30:00,35.01,35.01,34.56,34.56,50237.0,34.3681,34.3681,33.9264,33.9264,50237.0
2018-11-09 09:35:00,34.6,34.8,34.53,34.78,19437.0,33.9657,34.162,33.8969,34.1424,19437.0
2018-11-09 09:40:00,34.77,34.78,34.66,34.75,8906.0,34.1325,34.1424,34.0246,34.1129,8906.0
2018-11-09 09:45:00,34.75,34.85,34.73,34.73,5613.0,34.1129,34.2111,34.0933,34.0933,5613.0
2018-11-09 09:50:00,34.73,34.76,34.67,34.68,9288.0,34.0933,34.1227,34.0344,34.0442,9288.0
2018-11-09 09:55:00,34.66,34.68,34.64,34.68,10076.0,34.0246,34.0442,34.0049,34.0442,10076.0
2018-11-09 10:00:00,34.68,34.71,34.63,34.64,8968.0,34.0442,34.0736,33.9951,34.0049,8968.0
2018-11-09 10:05:00,34.64,34.69,34.63,34.64,8709.0,34.0049,34.054,33.9951,34.0049,8709.0
2018-11-09 10:10:00,34.64,34.72,34.63,34.71,13384.0,34.0049,34.0835,33.9951,34.0736,13384.0
2018-11-09 10:15:00,34.69,34.73,34.64,34.69,8369.0,34.054,34.0933,34.0049,34.054,8369.0
2018-11-09 10:20:00,34.69,34.71,34.64,34.68,7223.0,34.054,34.0736,34.0049,34.0442,7223.0
2018-11-09 10:25:00,34.68,34.83,34.68,34.83,5626.0,34.0442,34.1914,34.0442,34.1914,5626.0
2018-11-09 10:30:00,34.82,34.83,34.76,34.77,7196.0,34.1816,34.1914,34.1227,34.1325,7196.0
2018-11-09 10:35:00,34.78,34.81,34.76,34.81,5813.0,34.1424,34.1718,34.1227,34.1718,5813.0
2018-11-09 10:40:00,34.78,34.83,34.78,34.81,5494.0,34.1424,34.1914,34.1424,34.1718,5494.0
2018-11-09 10:45:00,34.81,34.83,34.76,34.76,5047.0,34.1718,34.1914,34.1227,34.1227,5047.0
2018-11-09 10:50:00,34.76,34.76,34.69,34.74,6482.0,34.1227,34.1227,34.054,34.1031,6482.0
2018-11-09 10:55:00,34.73,34.74,34.7,34.73,6207.0,34.0933,34.1031,34.0638,34.0933,6207.0
2018-11-09 11:00:00,34.75,34.79,34.72,34.73,5520.0,34.1129,34.1522,34.0835,34.0933,5520.0
2018-11-09 11:05:00,34.72,34.72,34.66,34.66,4470.0,34.0835,34.0835,34.0246,34.0246,4470.0
2018-11-09 11:10:00,34.66,34.71,34.59,34.63,8831.0,34.0246,34.0736,33.9558,33.9951,8831.0
2018-11-09 11:15:00,34.6,34.69,34.6,34.64,6969.0,33.9657,34.054,33.9657,34.0049,6969.0
2018-11-09 11:20:00,34.65,34.77,34.65,34.77,5603.0,34.0147,34.1325,34.0147,34.1325,5603.0
2018-11-09 11:25:00,34.75,34.81,34.73,34.8,6635.0,34.1129,34.1718,34.0933,34.162,6635.0
2018-11-09 11:30:00,34.81,34.83,34.75,34.76,8554.0,34.1718,34.1914,34.1129,34.1227,8554.0
2018-11-09 11:35:00,34.78,34.79,34.74,34.77,5399.0,34.1424,34.1522,34.1031,34.1325,5399.0
2018-11-09 11:40:00,34.76,34.8,34.72,34.74,6400.0,34.1227,34.162,34.0835,34.1031,6400.0
2018-11-09 11:45:00,34.74,34.75,34.65,34.66,25940.0,34.1031,34.1129,34.0147,34.0246,25940.0
2018-11-09 11:50:00,34.68,34.72,34.65,34.72,11616.0,34.0442,34.0835,34.0147,34.0835,11616.0
2018-11-09 11:55:00,34.71,34.72,34.63,34.65,6988.0,34.0736,34.0835,33.9951,34.0147,6988.0
2018-11-09 12:00:00,34.64,34.69,34.63,34.69,12431.0,34.0049,34.054,33.9951,34.054,12431.0
2018-11-09 12:05:00,34.7,34.72,34.67,34.72,21162.0,34.0638,34.0835,34.0344,34.0835,21162.0
2018-11-09 12:10:00,34.72,34.73,34.63,34.64,8435.0,34.0835,34.0933,33.9951,34.0049,8435.0
2018-11-09 12:15:00,34.62,34.68,34.6,34.66,17149.0,33.9853,34.0442,33.9657,34.0246,17149.0
2018-11-09 12:20:00,34.66,34.66,34.63,34.63,7451.0,34.0246,34.0246,33.9951,33.9951,7451.0
2018-11-09 12:25:00,34.64,34.68,34.64,34.65,9440.0,34.0049,34.0442,34.0049,34.0147,9440.0
2018-11-09 12:30:00,34.64,34.74,34.62,34.74,7900.0,34.0049,34.1031,33.9853,34.1031,7900.0
2018-11-09 12:35:00,34.75,34.75,34.73,34.73,5095.0,34.1129,34.1129,34.0933,34.0933,5095.0
2018-11-09 12:40:00,34.73,34.75,34.69,34.71,6427.0,34.0933,34.1129,34.054,34.0736,6427.0
2018-11-09 12:45:00,34.7,34.75,34.7,34.75,6523.0,34.0638,34.1129,34.0638,34.1129,6523.0
2018-11-09 12:50:00,34.72,34.75,34.72,34.74,3499.0,34.0835,34.1129,34.0835,34.1031,3499.0
2018-11-09 12:55:00,34.74,34.74,34.68,34.68,6800.0,34.1031,34.1031,34.0442,34.0442,6800.0
2018-11-09 13:00:00,34.68,34.69,34.59,34.62,15548.0,34.0442,34.054,33.9558,33.9853,15548.0
2018-11-09 13:05:00,34.62,34.62,34.56,34.57,13035.0,33.9853,33.9853,33.9264,33.9362,13035.0
2018-11-09 13:10:00,34.58,34.58,34.45,34.48,24978.0,33.946,33.946,33.8184,33.8479,24978.0
2018-11-09 13:15:00,34.46,34.48,34.43,34.47,8547.0,33.8282,33.8479,33.7988,33.838,8547.0
2018-11-09 13:20:00,34.45,34.48,34.44,34.47,6699.0,33.8184,33.8479,33.8086,33.838,6699.0
2018-11-09 13:25:00,34.48,34.5,34.46,34.5,5107.0,33.8479,33.8675,33.8282,33.8675,5107.0
2018-11-09 13:30:00,34.49,34.49,34.39,34.4,5339.0,33.8577,33.8577,33.7595,33.7693,5339.0
2018-11-09 13:35:00,34.4,34.48,34.4,34.47,9588.0,33.7693,33.8479,33.7693,33.838,9588.0
2018-11-09 13:40:00,34.46,34.49,34.44,34.45,3200.0,33.8282,33.8577,33.8086,33.8184,3200.0
2018-11-09 13:45:00,34.44,34.45,34.4,34.45,6900.0,33.8086,33.8184,33.7693,33.8184,6900.0
2018-11-09 13:50:00,34.45,34.49,34.43,34.47,9383.0,33.8184,33.8577,33.7988,33.838,9383.0
2018-11-09 13:55:00,34.47,34.49,34.46,34.47,3456.0,33.838,33.8577,33.8282,33.838,3456.0
2018-11-09 14:00:00,34.47,34.51,34.46,34.51,7228.0,33.838,33.8773,33.8282,33.8773,7228.0
2018-11-09 14:05:00,34.51,34.53,34.43,34.44,8400.0,33.8773,33.8969,33.7988,33.8086,8400.0
2018-11-09 14:10:00,34.44,34.44,34.38,34.43,8976.0,33.8086,33.8086,33.7497,33.7988,8976.0
2018-11-09 14:15:00,34.44,34.46,34.37,34.38,7705.0,33.8086,33.8282,33.7399,33.7497,7705.0
2018-11-09 14:20:00,34.38,34.44,34.35,34.44,8524.0,33.7497,33.8086,33.7202,33.8086,8524.0
2018-11-09 14:25:00,34.45,34.47,34.42,34.43,16226.0,33.8184,33.838,33.789,33.7988,16226.0
2018-11-09 14:30:00,34.41,34.45,34.38,34.45,7557.0,33.7791,33.8184,33.7497,33.8184,7557.0
2018-11-09 14:35:00,34.45,34.46,34.43,34.44,17650.0,33.8184,33.8282,33.7988,33.8086,17650.0
2018-11-09 14:40:00,34.45,34.51,34.44,34.47,14839.0,33.8184,33.8773,33.8086,33.838,14839.0
2018-11-09 14:45:00,34.48,34.52,34.44,34.46,8126.0,33.8479,33.8871,33.8086,33.8282,8126.0
2018-11-09 14:50:00,34.48,34.56,34.48,34.53,9044.0,33.8479,33.9264,33.8479,33.8969,9044.0
2018-11-09 14:55:00,34.53,34.58,34.52,34.56,6771.0,33.8969,33.946,33.8871,33.9264,6771.0
2018-11-09 15:00:00,34.57,34.59,34.53,34.53,10889.0,33.9362,33.9558,33.8969,33.8969,10889.0
2018-11-09 15:05:00,34.53,34.59,34.52,34.55,14149.0,33.8969,33.9558,33.8871,33.9166,14149.0
2018-11-09 15:10:00,34.56,34.63,34.5,34.61,19647.0,33.9264,33.9951,33.8675,33.9755,19647.0
2018-11-09 15:15:00,34.62,34.68,34.58,34.67,36768.0,33.9853,34.0442,33.946,34.0344,36768.0
2018-11-09 15:20:00,34.66,34.85,34.61,34.85,58015.0,34.0246,34.2111,33.9755,34.2111,58015.0
2018-11-09 15:25:00,34.85,34.85,34.81,34.82,48363.0,34.2111,34.2111,34.1718,34.1816,48363.0
2018-11-09 15:30:00,34.83,34.87,34.8,34.86,36887.0,34.1914,34.2307,34.162,34.2209,36887.0
2018-11-09 15:35:00,34.85,34.87,34.82,34.86,31678.0,34.2111,34.2307,34.1816,34.2209,31678.0
2018-11-09 15:40:00,34.86,34.98,34.85,34.98,38294.0,34.2209,34.3387,34.2111,34.3387,38294.0
2018-11-09 15:45:00,34.98,34.99,34.83,34.84,39448.0,34.3387,34.3485,34.1914,34.2013,39448.0
2018-11-09 15:50:00,34.83,34.89,34.83,34.88,43207.0,34.1914,34.2503,34.1914,34.2405,43207.0
2018-11-09 15:55:00,34.89,34.91,34.85,34.85,310493.0,34.2503,34.27,34.2111,34.2111,310493.0
2018-11-12 09:30:00,34.77,34.77,34.49,34.49,21431.0,34.1325,34.1325,33.8577,33.8577,21431.0
2018-11-12 09:35:00,34.48,34.58,34.44,34.52,10189.0,33.8479,33.946,33.8086,33.8871,10189.0
2018-11-12 09:40:00,34.48,34.53,34.48,34.48,1380.0,33.8479,33.8969,33.8479,33.8479,1380.0
2018-11-12 09:45:00,34.48,34.48,34.39,34.42,6320.0,33.8479,33.8479,33.7595,33.789,6320.0
2018-11-12 09:50:00,34.4,34.4,34.26,34.32,3929.0,33.7693,33.7693,33.6319,33.6908,3929.0
2018-11-12 09:55:00,34.32,34.4,34.32,34.36,9020.0,33.6908,33.7693,33.6908,33.7301,9020.0
2018-11-12 10:00:00,34.35,34.35,34.24,34.25,14145.0,33.7202,33.7202,33.6123,33.6221,14145.0
2018-11-12 10:05:00,34.24,34.39,34.22,34.39,16933.0,33.6123,33.7595,33.5926,33.7595,16933.0
2018-11-12 10:10:00,34.4,34.41,34.38,34.39,3765.0,33.7693,33.7791,33.7497,33.7595,3765.0
2018-11-12 10:15:00,34.37,34.39,34.29,34.31,3144.0,33.7399,33.7595,33.6613,33.681,3144.0
2018-11-12 10:20:00,34.31,34.33,34.26,34.28,7409.0,33.681,33.7006,33.6319,33.6515,7409.0
2018-11-12 10:25:00,34.28,34.4,34.28,34.39,7172.0,33.6515,33.7693,33.6515,33.7595,7172.0
2018-11-12 10:30:00,34.38,34.38,34.23,34.24,7096.0,33.7497,33.7497,33.6024,33.6123,7096.0
2018-11-12 10:35:00,34.25,34.26,34.15,34.2,16254.0,33.6221,33.6319,33.5239,33.573,16254.0
2018-11-12 10:40:00,34.2,34.24,34.18,34.19,10328.0,33.573,33.6123,33.5534,33.5632,10328.0
2018-11-12 10:45:00,34.18,34.2,34.15,34.18,4953.0,33.5534,33.573,33.5239,33.5534,4953.0
2018-11-12 10:50:00,34.18,34.19,34.07,34.09,13771.0,33.5534,33.5632,33.4454,33.465,13771.0
2018-11-12 10:55:00,34.09,34.12,34.07,34.09,13266.0,33.465,33.4945,33.4454,33.465,13266.0
2018-11-12 11:00:00,34.07,34.07,33.99,34.03,22476.0,33.4454,33.4454,33.3668,33.4061,22476.0
2018-11-12 11:05:00,34.02,34.08,34.01,34.07,18483.0,33.3963,33.4552,33.3865,33.4454,18483.0
2018-11-12 11:10:00,34.06,34.06,33.91,33.92,11289.0,33.4356,33.4356,33.2883,33.2981,11289.0
2018-11-12 11:15:00,33.9,33.94,33.85,33.86,15897.0,33.2785,33.3178,33.2294,33.2392,15897.0
2018-11-12 11:20:00,33.85,34.02,33.85,34.02,17829.0,33.2294,33.3963,33.2294,33.3963,17829.0
2018-11-12 11:25:00,34.03,34.05,33.99,33.99,7125.0,33.4061,33.4257,33.3668,33.3668,7125.0
2018-11-12 11:30:00,33.98,34.07,33.98,34.06,7801.0,33.357,33.4454,33.357,33.4356,7801.0
2018-11-12 11:35:00,34.08,34.12,34.04,34.05,5536.0,33.4552,33.4945,33.4159,33.4257,5536.0
2018-11-12 11:40:00,34.07,34.09,34.04,34.04,5030.0,33.4454,33.465,33.4159,33.4159,5030.0
2018-11-12 11:45:00,34.04,34.1,34.03,34.08,6555.0,33.4159,33.4748,33.4061,33.4552,6555.0
2018-11-12 11:50:00,34.07,34.07,33.99,34.07,12432.0,33.4454,33.4454,33.3668,33.4454,12432.0
2018-11-12 11:55:00,34.08,34.16,34.07,34.12,3756.0,33.4552,33.5337,33.4454,33.4945,3756.0
2018-11-12 12:00:00,34.12,34.2,34.11,34.2,9194.0,33.4945,33.573,33.4846,33.573,9194.0
2018-11-12 12:05:00,34.2,34.27,34.2,34.24,9632.0,33.573,33.6417,33.573,33.6123,9632.0
2018-11-12 12:10:00,34.24,34.24,34.18,34.19,9475.0,33.6123,33.6123,33.5534,33.5632,9475.0
2018-11-12 12:15:00,34.18,34.22,34.15,34.15,7488.0,33.5534,33.5926,33.5239,33.5239,7488.0
2018-11-12 12:20:00,34.15,34.16,34.11,34.16,4837.0,33.5239,33.5337,33.4846,33.5337,4837.0
2018-11-12 12:25:00,34.15,34.16,34.1,34.14,6103.0,33.5239,33.5337,33.4748,33.5141,6103.0
2018-11-12 12:30:00,34.12,34.12,34.02,34.03,4667.0,33.4945,33.4945,33.3963,33.4061,4667.0
2018-11-12 12:35:00,34.03,34.11,34.02,34.1,6752.0,33.4061,33.4846,33.3963,33.4748,6752.0
2018-11-12 12:40:00,34.09,34.15,34.07,34.12,5367.0,33.465,33.5239,33.4454,33.4945,5367.0
2018-11-12 12:45:00,34.1,34.11,34.07,34.11,5670.0,33.4748,33.4846,33.4454,33.4846,5670.0
2018-11-12 12:50:00,34.1,34.11,34.03,34.04,5496.0,33.4748,33.4846,33.4061,33.4159,5496.0
2018-11-12 12:55:00,34.03,34.06,34.0,34.0,5831.0,33.4061,33.4356,33.3767,33.3767,5831.0
2018-11-12 13:00:00,34.01,34.02,33.97,33.98,6514.0,33.3865,33.3963,33.3472,33.357,6514.0
2018-11-12 13:05:00,33.98,33.98,33.88,33.92,10360.0,33.357,33.357,33.2589,33.2981,10360.0
2018-11-12 13:10:00,33.92,33.93,33.84,33.86,10201.0,33.2981,33.3079,33.2196,33.2392,10201.0
2018-11-12 13:15:00,33.85,33.88,33.78,33.79,7844.0,33.2294,33.2589,33.1607,33.1705,7844.0
2018-11-12 13:20:00,33.79,33.83,33.78,33.8,8226.0,33.1705,33.2098,33.1607,33.1803,8226.0
2018-11-12 13:25:00,33.81,33.88,33.8,33.85,9064.0,33.1901,33.2589,33.1803,33.2294,9064.0
2018-11-12 13:30:00,33.85,33.86,33.79,33.83,7252.0,33.2294,33.2392,33.1705,33.2098,7252.0
2018-11-12 13:35:00,33.83,33.83,33.77,33.77,6955.0,33.2098,33.2098,33.1509,33.1509,6955.0
2018-11-12 13:40:00,33.76,33.78,33.73,33.73,3748.0,33.1411,33.1607,33.1116,33.1116,3748.0
2018-11-12 13:45:00,33.73,33.76,33.68,33.75,10859.0,33.1116,33.1411,33.0625,33.1312,10859.0
2018-11-12 13:50:00,33.74,33.88,33.74,33.86,7725.0,33.1214,33.2589,33.1214,33.2392,7725.0
2018-11-12 13:55:00,33.85,33.87,33.81,33.81,6539.0,33.2294,33.249,33.1901,33.1901,6539.0
2018-11-12 14:00:00,33.81,33.85,33.77,33.85,8508.0,33.1901,33.2294,33.1509,33.2294,8508.0
2018-11-12 14:05:00,33.85,33.85,33.77,33.77,4054.0,33.2294,33.2294,33.1509,33.1509,4054.0
2018-11-12 14:10:00,33.76,33.82,33.76,33.79,6690.0,33.1411,33.2,33.1411,33.1705,6690.0
2018-11-12 14:15:00,33.79,33.89,33.79,33.87,11716.0,33.1705,33.2687,33.1705,33.249,11716.0
2018-11-12 14:20:00,33.84,33.84,33.8,33.81,7595.0,33.2196,33.2196,33.1803,33.1901,7595.0
2018-11-12 14:25:00,33.81,33.81,33.77,33.78,6270.0,33.1901,33.1901,33.1509,33.1607,6270.0
2018-11-12 14:30:00,33.78,33.92,33.78,33.92,16312.0,33.1607,33.2981,33.1607,33.2981,16312.0
2018-11-12 14:35:00,33.92,33.92,33.79,33.81,8582.0,33.2981,33.2981,33.1705,33.1901,8582.0
2018-11-12 14:40:00,33.82,33.9,33.82,33.88,4672.0,33.2,33.2785,33.2,33.2589,4672.0
2018-11-12 14:45:00,33.9,33.93,33.89,33.89,5180.0,33.2785,33.3079,33.2687,33.2687,5180.0
2018-11-12 14:50:00,33.9,33.9,33.79,33.81,8730.0,33.2785,33.2785,33.1705,33.1901,8730.0
2018-11-12 14:55:00,33.81,33.81,33.73,33.73,4649.0,33.1901,33.1901,33.1116,33.1116,4649.0
2018-11-12 15:00:00,33.73,33.77,33.72,33.74,10863.0,33.1116,33.1509,33.1018,33.1214,10863.0
2018-11-12 15:05:00,33.74,33.75,33.71,33.74,9645.0,33.1214,33.1312,33.092,33.1214,9645.0
2018-11-12 15:10:00,33.75,33.81,33.73,33.8,13088.0,33.1312,33.1901,33.1116,33.1803,13088.0
2018-11-12 15:15:00,33.8,33.83,33.77,33.83,10902.0,33.1803,33.2098,33.1509,33.2098,10902.0
2018-11-12 15:20:00,33.83,33.92,33.82,33.88,13633.0,33.2098,33.2981,33.2,33.2589,13633.0
2018-11-12 15:25:00,33.87,33.89,33.85,33.86,11472.0,33.249,33.2687,33.2294,33.2392,11472.0
2018-11-12 15:30:00,33.85,33.85,33.71,33.74,17094.0,33.2294,33.2294,33.092,33.1214,17094.0
2018-11-12 15:35:00,33.73,33.74,33.7,33.73,20428.0,33.1116,33.1214,33.0822,33.1116,20428.0
2018-11-12 15:40:00,33.72,33.74,33.67,33.69,25810.0,33.1018,33.1214,33.0527,33.0723,25810.0
2018-11-12 15:45:00,33.68,33.73,33.65,33.66,37369.0,33.0625,33.1116,33.0331,33.0429,37369.0
2018-11-12 15:50:00,33.65,33.66,33.55,33.56,58841.0,33.0331,33.0429,32.9349,32.9447,58841.0
2018-11-12 15:55:00,33.56,33.64,33.56,33.63,107334.0,32.9447,33.0233,32.9447,33.0134,107334.0
2018-11-13 09:30:00,33.62,33.75,33.57,33.64,12555.0,33.0036,33.1312,32.9545,33.0233,12555.0
2018-11-13 09:35:00,33.61,33.64,33.57,33.59,6279.0,32.9938,33.0233,32.9545,32.9742,6279.0
2018-11-13 09:40:00,33.63,33.73,33.56,33.57,11676.0,33.0134,33.1116,32.9447,32.9545,11676.0
2018-11-13 09:45:00,33.57,33.78,33.54,33.72,11111.0,32.9545,33.1607,32.9251,33.1018,11111.0
2018-11-13 09:50:00,33.72,33.86,33.71,33.82,12660.0,33.1018,33.2392,33.092,33.2,12660.0
2018-11-13 09:55:00,33.81,33.85,33.72,33.83,15056.0,33.1901,33.2294,33.1018,33.2098,15056.0
2018-11-13 10:00:00,33.84,33.84,33.69,33.69,21841.0,33.2196,33.2196,33.0723,33.0723,21841.0
2018-11-13 10:05:00,33.67,33.77,33.61,33.77,11810.0,33.0527,33.1509,32.9938,33.1509,11810.0
2018-11-13 10:10:00,33.77,33.82,33.73,33.8,11685.0,33.1509,33.2,33.1116,33.1803,11685.0
2018-11-13 10:15:00,33.81,33.86,33.77,33.77,8589.0,33.1901,33.2392,33.1509,33.1509,8589.0
2018-11-13 10:20:00,33.76,33.76,33.63,33.67,8789.0,33.1411,33.1411,33.0134,33.0527,8789.0
2018-11-13 10:25:00,33.67,33.71,33.57,33.57,6858.0,33.0527,33.092,32.9545,32.9545,6858.0
2018-11-13 10:30:00,33.58,33.64,33.53,33.63,8609.0,32.9644,33.0233,32.9153,33.0134,8609.0
2018-11-13 10:35:00,33.64,33.71,33.63,33.67,9747.0,33.0233,33.092,33.0134,33.0527,9747.0
2018-11-13 10:40:00,33.66,33.73,33.6,33.72,8300.0,33.0429,33.1116,32.984,33.1018,8300.0
2018-11-13 10:45:00,33.7,33.89,33.7,33.85,16833.0,33.0822,33.2687,33.0822,33.2294,16833.0
2018-11-13 10:50:00,33.86,33.88,33.79,33.85,14272.0,33.2392,33.2589,33.1705,33.2294,14272.0
2018-11-13 10:55:00,33.86,33.94,33.85,33.92,9892.0,33.2392,33.3178,33.2294,33.2981,9892.0
2018-11-13 11:00:00,33.91,34.15,33.9,34.13,12992.0,33.2883,33.5239,33.2785,33.5043,12992.0
2018-11-13 11:05:00,34.14,34.14,34.04,34.04,9620.0,33.5141,33.5141,33.4159,33.4159,9620.0
2018-11-13 11:10:00,34.03,34.18,34.01,34.15,10615.0,33.4061,33.5534,33.3865,33.5239,10615.0
2018-11-13 11:15:00,34.16,34.32,34.13,34.29,12988.0,33.5337,33.6908,33.5043,33.6613,12988.0
2018-11-13 11:20:00,34.27,34.29,34.21,34.23,7360.0,33.6417,33.6613,33.5828,33.6024,7360.0
2018-11-13 11:25:00,34.25,34.3,34.22,34.26,7466.0,33.6221,33.6712,33.5926,33.6319,7466.0
2018-11-13 11:30:00,34.25,34.3,34.23,34.29,11091.0,33.6221,33.6712,33.6024,33.6613,11091.0
2018-11-13 11:35:00,34.31,34.31,34.14,34.14,13138.0,33.681,33.681,33.5141,33.5141,13138.0
2018-11-13 11:40:00,34.13,34.24,34.13,34.2,10496.0,33.5043,33.6123,33.5043,33.573,10496.0
2018-11-13 11:45:00,34.2,34.31,34.19,34.3,19437.0,33.573,33.681,33.5632,33.6712,19437.0
2018-11-13 11:50:00,34.3,34.37,34.23,34.23,11844.0,33.6712,33.7399,33.6024,33.6024,11844.0
2018-11-13 11:55:00,34.24,34.32,34.23,34.3,7985.0,33.6123,33.6908,33.6024,33.6712,7985.0
2018-11-13 12:00:00,34.33,34.35,34.23,34.27,13513.0,33.7006,33.7202,33.6024,33.6417,13513.0
2018-11-13 12:05:00,34.27,34.27,34.17,34.19,6600.0,33.6417,33.6417,33.5435,33.5632,6600.0
2018-11-13 12:10:00,34.18,34.3,34.14,34.3,49306.0,33.5534,33.6712,33.5141,33.6712,49306.0
2018-11-13 12:15:00,34.31,34.33,34.25,34.26,7100.0,33.681,33.7006,33.6221,33.6319,7100.0
2018-11-13 12:20:00,34.26,34.28,34.21,34.22,8807.0,33.6319,33.6515,33.5828,33.5926,8807.0
2018-11-13 12:25:00,34.23,34.29,34.23,34.24,7321.0,33.6024,33.6613,33.6024,33.6123,7321.0
2018-11-13 12:30:00,34.22,34.23,34.2,34.2,6893.0,33.5926,33.6024,33.573,33.573,6893.0
2018-11-13 12:35:00,34.19,34.19,34.13,34.13,2902.0,33.5632,33.5632,33.5043,33.5043,2902.0
2018-11-13 12:40:00,34.15,34.16,34.03,34.07,7409.0,33.5239,33.5337,33.4061,33.4454,7409.0
2018-11-13 12:45:00,34.06,34.08,34.01,34.06,11625.0,33.4356,33.4552,33.3865,33.4356,11625.0
2018-11-13 12:50:00,34.08,34.11,34.05,34.05,4300.0,33.4552,33.4846,33.4257,33.4257,4300.0
2018-11-13 12:55:00,34.04,34.04,33.98,34.0,19104.0,33.4159,33.4159,33.357,33.3767,19104.0
2018-11-13 13:00:00,34.0,34.07,33.99,34.04,9177.0,33.3767,33.4454,33.3668,33.4159,9177.0
2018-11-13 13:05:00,34.02,34.02,33.92,33.93,7767.0,33.3963,33.3963,33.2981,33.3079,7767.0
2018-11-13 13:10:00,33.93,33.95,33.85,33.85,9340.0,33.3079,33.3276,33.2294,33.2294,9340.0
2018-11-13 13:15:00,33.84,33.87,33.83,33.87,7304.0,33.2196,33.249,33.2098,33.249,7304.0
2018-11-13 13:20:00,33.88,34.0,33.88,34.0,14565.0,33.2589,33.3767,33.2589,33.3767,14565.0
2018-11-13 13:25:00,33.99,33.99,33.92,33.96,13091.0,33.3668,33.3668,33.2981,33.3374,13091.0
2018-11-13 13:30:00,33.96,34.03,33.94,34.01,9950.0,33.3374,33.4061,33.3178,33.3865,9950.0
2018-11-13 13:35:00,34.0,34.1,33.99,34.1,12722.0,33.3767,33.4748,33.3668,33.4748,12722.0
2018-11-13 13:40:00,34.09,34.1,34.03,34.03,5677.0,33.465,33.4748,33.4061,33.4061,5677.0
2018-11-13 13:45:00,34.04,34.05,33.96,33.97,10197.0,33.4159,33.4257,33.3374,33.3472,10197.0
2018-11-13 13:50:00,33.96,34.01,33.96,33.98,7202.0,33.3374,33.3865,33.3374,33.357,7202.0
2018-11-13 13:55:00,33.99,34.0,33.93,33.93,5475.0,33.3668,33.3767,33.3079,33.3079,5475.0
2018-11-13 14:00:00,33.92,33.94,33.86,33.87,8667.0,33.2981,33.3178,33.2392,33.249,8667.0
2018-11-13 14:05:00,33.86,33.88,33.85,33.86,7645.0,33.2392,33.2589,33.2294,33.2392,7645.0
2018-11-13 14:10:00,33.87,33.87,33.78,33.78,10467.0,33.249,33.249,33.1607,33.1607,10467.0
2018-11-13 14:15:00,33.78,33.78,33.7,33.74,13585.0,33.1607,33.1607,33.0822,33.1214,13585.0
2018-11-13 14:20:00,33.75,33.76,33.66,33.74,10481.0,33.1312,33.1411,33.0429,33.1214,10481.0
2018-11-13 14:25:00,33.73,33.77,33.72,33.77,7303.0,33.1116,33.1509,33.1018,33.1509,7303.0
2018-11-13 14:30:00,33.77,33.78,33.7,33.73,10135.0,33.1509,33.1607,33.0822,33.1116,10135.0
2018-11-13 14:35:00,33.74,33.79,33.74,33.74,10182.0,33.1214,33.1705,33.1214,33.1214,10182.0
2018-11-13 14:40:00,33.73,33.74,33.61,33.61,10738.0,33.1116,33.1214,32.9938,32.9938,10738.0
2018-11-13 14:45:00,33.6,33.68,33.58,33.66,11672.0,32.984,33.0625,32.9644,33.0429,11672.0
2018-11-13 14:50:00,33.67,33.74,33.63,33.73,8806.0,33.0527,33.1214,33.0134,33.1116,8806.0
2018-11-13 14:55:00,33.75,33.78,33.7,33.71,11422.0,33.1312,33.1607,33.0822,33.092,11422.0
2018-11-13 15:00:00,33.7,33.8,33.68,33.78,16551.0,33.0822,33.1803,33.0625,33.1607,16551.0
2018-11-13 15:05:00,33.79,33.79,33.71,33.74,10530.0,33.1705,33.1705,33.092,33.1214,10530.0
2018-11-13 15:10:00,33.74,33.74,33.68,33.7,12080.0,33.1214,33.1214,33.0625,33.0822,12080.0
2018-11-13 15:15:00,33.7,33.73,33.64,33.67,13595.0,33.0822,33.1116,33.0233,33.0527,13595.0
2018-11-13 15:20:00,33.67,33.68,33.61,33.63,14652.0,33.0527,33.0625,32.9938,33.0134,14652.0
2018-11-13 15:25:00,33.64,33.72,33.63,33.69,15958.0,33.0233,33.1018,33.0134,33.0723,15958.0
2018-11-13 15:30:00,33.67,33.71,33.57,33.65,27639.0,33.0527,33.092,32.9545,33.0331,27639.0
2018-11-13 15:35:00,33.65,33.76,33.64,33.73,30441.0,33.0331,33.1411,33.0233,33.1116,30441.0
2018-11-13 15:40:00,33.73,33.75,33.68,33.72,22244.0,33.1116,33.1312,33.0625,33.1018,22244.0
2018-11-13 15:45:00,33.72,33.74,33.68,33.73,37218.0,33.1018,33.1214,33.0625,33.1116,37218.0
2018-11-13 15:50:00,33.72,33.77,33.72,33.77,35618.0,33.1018,33.1509,33.1018,33.1509,35618.0
2018-11-13 15:55:00,33.77,33.77,33.68,33.68,84796.0,33.1509,33.1509,33.0625,33.0625,84796.0
2018-11-14 09:30:00,34.04,34.09,33.9,33.9,16871.0,33.4159,33.465,33.2785,33.2785,16871.0
2018-11-14 09:35:00,33.89,33.98,33.85,33.91,6022.0,33.2687,33.357,33.2294,33.2883,6022.0
2018-11-14 09:40:00,33.91,34.17,33.91,34.08,12508.0,33.2883,33.5435,33.2883,33.4552,12508.0
2018-11-14 09:45:00,34.12,34.2,34.03,34.1,9161.0,33.4945,33.573,33.4061,33.4748,9161.0
2018-11-14 09:50:00,34.1,34.2,34.09,34.09,2891.0,33.4748,33.573,33.465,33.465,2891.0
2018-11-14 09:55:00,34.06,34.15,34.06,34.13,2381.0,33.4356,33.5239,33.4356,33.5043,2381.0
2018-11-14 10:00:00,34.13,34.17,34.1,34.1,3700.0,33.5043,33.5435,33.4748,33.4748,3700.0
2018-11-14 10:05:00,34.09,34.19,34.09,34.12,9900.0,33.465,33.5632,33.465,33.4945,9900.0
2018-11-14 10:10:00,34.1,34.1,34.05,34.07,6600.0,33.4748,33.4748,33.4257,33.4454,6600.0
2018-11-14 10:15:00,34.07,34.19,34.05,34.16,38400.0,33.4454,33.5632,33.4257,33.5337,38400.0
2018-11-14 10:20:00,34.16,34.19,34.14,34.15,5042.0,33.5337,33.5632,33.5141,33.5239,5042.0
2018-11-14 10:25:00,34.13,34.13,34.08,34.12,3300.0,33.5043,33.5043,33.4552,33.4945,3300.0
2018-11-14 10:30:00,34.13,34.14,34.07,34.12,8100.0,33.5043,33.5141,33.4454,33.4945,8100.0
2018-11-14 10:35:00,34.11,34.17,34.09,34.15,4407.0,33.4846,33.5435,33.465,33.5239,4407.0
2018-11-14 10:40:00,34.14,34.14,34.05,34.08,8997.0,33.5141,33.5141,33.4257,33.4552,8997.0
2018-11-14 10:45:00,34.08,34.09,34.03,34.03,5755.0,33.4552,33.465,33.4061,33.4061,5755.0
2018-11-14 10:50:00,34.03,34.08,33.97,34.0,40292.0,33.4061,33.4552,33.3472,33.3767,40292.0
2018-11-14 10:55:00,33.99,33.99,33.94,33.95,16056.0,33.3668,33.3668,33.3178,33.3276,16056.0
2018-11-14 11:00:00,33.95,33.96,33.87,33.9,3497.0,33.3276,33.3374,33.249,33.2785,3497.0
2018-11-14 11:05:00,33.88,33.9,33.84,33.84,4900.0,33.2589,33.2785,33.2196,33.2196,4900.0
2018-11-14 11:10:00,33.87,33.91,33.86,33.91,5386.0,33.249,33.2883,33.2392,33.2883,5386.0
2018-11-14 11:15:00,33.9,33.93,33.89,33.9,6457.0,33.2785,33.3079,33.2687,33.2785,6457.0
2018-11-14 11:20:00,33.88,33.92,33.87,33.91,8314.0,33.2589,33.2981,33.249,33.2883,8314.0
2018-11-14 11:25:00,33.93,33.95,33.89,33.89,5099.0,33.3079,33.3276,33.2687,33.2687,5099.0
2018-11-14 11:30:00,33.89,33.91,33.88,33.88,5433.0,33.2687,33.2883,33.2589,33.2589,5433.0
2018-11-14 11:35:00,33.88,33.88,33.79,33.79,10845.0,33.2589,33.2589,33.1705,33.1705,10845.0
2018-11-14 11:40:00,33.77,33.77,33.74,33.75,6510.0,33.1509,33.1509,33.1214,33.1312,6510.0
2018-11-14 11:45:00,33.76,33.76,33.73,33.73,4948.0,33.1411,33.1411,33.1116,33.1116,4948.0
2018-11-14 11:50:00,33.73,33.8,33.71,33.77,9685.0,33.1116,33.1803,33.092,33.1509,9685.0
2018-11-14 11:55:00,33.78,33.9,33.77,33.87,9813.0,33.1607,33.2785,33.1509,33.249,9813.0
2018-11-14 12:00:00,33.86,33.87,33.84,33.84,6734.0,33.2392,33.249,33.2196,33.2196,6734.0
2018-11-14 12:05:00,33.83,33.85,33.81,33.83,3735.0,33.2098,33.2294,33.1901,33.2098,3735.0
2018-11-14 12:10:00,33.81,33.81,33.64,33.78,52794.0,33.1901,33.1901,33.0233,33.1607,52794.0
2018-11-14 12:15:00,33.77,33.79,33.73,33.79,9694.0,33.1509,33.1705,33.1116,33.1705,9694.0
2018-11-14 12:20:00,33.8,33.88,33.79,33.87,23631.0,33.1803,33.2589,33.1705,33.249,23631.0
2018-11-14 12:25:00,33.88,33.89,33.84,33.88,4905.0,33.2589,33.2687,33.2196,33.2589,4905.0
2018-11-14 12:30:00,33.87,33.87,33.8,33.81,4713.0,33.249,33.249,33.1803,33.1901,4713.0
2018-11-14 12:35:00,33.79,33.79,33.67,33.7,5994.0,33.1705,33.1705,33.0527,33.0822,5994.0
2018-11-14 12:40:00,33.7,33.7,33.67,33.7,5716.0,33.0822,33.0822,33.0527,33.0822,5716.0
2018-11-14 12:45:00,33.7,33.75,33.69,33.73,7948.0,33.0822,33.1312,33.0723,33.1116,7948.0
2018-11-14 12:50:00,33.73,33.81,33.73,33.77,5661.0,33.1116,33.1901,33.1116,33.1509,5661.0
2018-11-14 12:55:00,33.76,33.76,33.68,33.69,6691.0,33.1411,33.1411,33.0625,33.0723,6691.0
2018-11-14 13:00:00,33.67,33.75,33.67,33.72,3200.0,33.0527,33.1312,33.0527,33.1018,3200.0
2018-11-14 13:05:00,33.71,33.77,33.71,33.73,2477.0,33.092,33.1509,33.092,33.1116,2477.0
2018-11-14 13:10:00,33.74,33.75,33.63,33.68,5100.0,33.1214,33.1312,33.0134,33.0625,5100.0
2018-11-14 13:15:00,33.67,33.76,33.67,33.75,3104.0,33.0527,33.1411,33.0527,33.1312,3104.0
2018-11-14 13:20:00,33.7,33.74,33.68,33.68,3200.0,33.0822,33.1214,33.0625,33.0625,3200.0
2018-11-14 13:25:00,33.69,33.73,33.68,33.72,4359.0,33.0723,33.1116,33.0625,33.1018,4359.0
2018-11-14 13:30:00,33.72,33.76,33.71,33.75,15298.0,33.1018,33.1411,33.092,33.1312,15298.0
2018-11-14 13:35:00,33.75,33.76,33.71,33.74,7471.0,33.1312,33.1411,33.092,33.1214,7471.0
2018-11-14 13:40:00,33.74,33.74,33.61,33.61,10788.0,33.1214,33.1214,32.9938,32.9938,10788.0
2018-11-14 13:45:00,33.63,33.63,33.54,33.55,8090.0,33.0134,33.0134,32.9251,32.9349,8090.0
2018-11-14 13:50:00,33.54,33.56,33.53,33.56,7037.0,32.9251,32.9447,32.9153,32.9447,7037.0
2018-11-14 13:55:00,33.57,33.62,33.57,33.62,11362.0,32.9545,33.0036,32.9545,33.0036,11362.0
2018-11-14 14:00:00,33.6,33.6,33.53,33.55,19710.0,32.984,32.984,32.9153,32.9349,19710.0
2018-11-14 14:05:00,33.54,33.6,33.54,33.6,7249.0,32.9251,32.984,32.9251,32.984,7249.0
2018-11-14 14:10:00,33.62,33.67,33.61,33.67,5282.0,33.0036,33.0527,32.9938,33.0527,5282.0
2018-11-14 14:15:00,33.71,33.83,33.7,33.79,17552.0,33.092,33.2098,33.0822,33.1705,17552.0
2018-11-14 14:20:00,33.79,33.82,33.75,33.76,17920.0,33.1705,33.2,33.1312,33.1411,17920.0
2018-11-14 14:25:00,33.74,33.74,33.65,33.65,4402.0,33.1214,33.1214,33.0331,33.0331,4402.0
2018-11-14 14:30:00,33.65,33.71,33.64,33.67,7342.0,33.0331,33.092,33.0233,33.0527,7342.0
2018-11-14 14:35:00,33.67,33.77,33.67,33.73,9671.0,33.0527,33.1509,33.0527,33.1116,9671.0
2018-11-14 14:40:00,33.73,33.75,33.67,33.69,11997.0,33.1116,33.1312,33.0527,33.0723,11997.0
2018-11-14 14:45:00,33.69,33.73,33.68,33.71,6915.0,33.0723,33.1116,33.0625,33.092,6915.0
2018-11-14 14:50:00,33.71,33.79,33.7,33.79,7510.0,33.092,33.1705,33.0822,33.1705,7510.0
2018-11-14 14:55:00,33.79,33.9,33.79,33.88,10769.0,33.1705,33.2785,33.1705,33.2589,10769.0
2018-11-14 15:00:00,33.88,33.92,33.85,33.89,10170.0,33.2589,33.2981,33.2294,33.2687,10170.0
2018-11-14 15:05:00,33.9,33.94,33.89,33.89,12509.0,33.2785,33.3178,33.2687,33.2687,12509.0
2018-11-14 15:10:00,33.9,33.93,33.88,33.93,14993.0,33.2785,33.3079,33.2589,33.3079,14993.0
2018-11-14 15:15:00,33.92,33.96,33.91,33.94,7410.0,33.2981,33.3374,33.2883,33.3178,7410.0
2018-11-14 15:20:00,33.93,33.93,33.86,33.92,16250.0,33.3079,33.3079,33.2392,33.2981,16250.0
2018-11-14 15:25:00,33.93,33.95,33.9,33.9,18471.0,33.3079,33.3276,33.2785,33.2785,18471.0
2018-11-14 15:30:00,33.89,33.92,33.82,33.84,13502.0,33.2687,33.2981,33.2,33.2196,13502.0
2018-11-14 15:35:00,33.84,33.86,33.83,33.85,18345.0,33.2196,33.2392,33.2098,33.2294,18345.0
2018-11-14 15:40:00,33.85,33.86,33.78,33.78,21514.0,33.2294,33.2392,33.1607,33.1607,21514.0
2018-11-14 15:45:00,33.77,33.82,33.76,33.76,28749.0,33.1509,33.2,33.1411,33.1411,28749.0
2018-11-14 15:50:00,33.76,33.78,33.73,33.75,59220.0,33.1411,33.1607,33.1116,33.1312,59220.0
2018-11-14 15:55:00,33.74,33.76,33.7,33.75,75995.0,33.1214,33.1411,33.0822,33.1312,75995.0
2018-11-15 09:30:00,33.51,33.51,33.17,33.34,13423.0,32.8956,32.8956,32.5619,32.7288,13423.0
2018-11-15 09:35:00,33.4,33.43,33.32,33.43,4697.0,32.7877,32.8171,32.7091,32.8171,4697.0
2018-11-15 09:40:00,33.41,33.47,33.35,33.45,13836.0,32.7975,32.8564,32.7386,32.8367,13836.0
2018-11-15 09:45:00,33.47,33.56,33.43,33.52,8966.0,32.8564,32.9447,32.8171,32.9055,8966.0
2018-11-15 09:50:00,33.49,33.49,33.36,33.47,6403.0,32.876,32.876,32.7484,32.8564,6403.0
2018-11-15 09:55:00,33.46,33.51,33.42,33.43,2600.0,32.8466,32.8956,32.8073,32.8171,2600.0
2018-11-15 10:00:00,33.43,33.45,33.34,33.35,7154.0,32.8171,32.8367,32.7288,32.7386,7154.0
2018-11-15 10:05:00,33.34,33.37,33.27,33.32,6236.0,32.7288,32.7582,32.66,32.7091,6236.0
2018-11-15 10:10:00,33.33,33.41,33.28,33.39,7614.0,32.7189,32.7975,32.6699,32.7778,7614.0
2018-11-15 10:15:00,33.42,33.42,33.35,33.37,2348.0,32.8073,32.8073,32.7386,32.7582,2348.0
2018-11-15 10:20:00,33.37,33.51,33.37,33.42,6514.0,32.7582,32.8956,32.7582,32.8073,6514.0
2018-11-15 10:25:00,33.41,33.46,33.39,33.45,3620.0,32.7975,32.8466,32.7778,32.8367,3620.0
2018-11-15 10:30:00,33.44,33.44,33.35,33.35,8389.0,32.8269,32.8269,32.7386,32.7386,8389.0
2018-11-15 10:35:00,33.33,33.38,33.24,33.27,7142.0,32.7189,32.768,32.6306,32.66,7142.0
2018-11-15 10:40:00,33.29,33.32,33.23,33.24,4800.0,32.6797,32.7091,32.6208,32.6306,4800.0
2018-11-15 10:45:00,33.24,33.36,33.24,33.35,5030.0,32.6306,32.7484,32.6306,32.7386,5030.0
2018-11-15 10:50:00,33.36,33.4,33.33,33.4,4698.0,32.7484,32.7877,32.7189,32.7877,4698.0
2018-11-15 10:55:00,33.4,33.4,33.33,33.37,4810.0,32.7877,32.7877,32.7189,32.7582,4810.0
2018-11-15 11:00:00,33.39,33.47,33.33,33.44,8145.0,32.7778,32.8564,32.7189,32.8269,8145.0
2018-11-15 11:05:00,33.44,33.66,33.44,33.6,17854.0,32.8269,33.0429,32.8269,32.984,17854.0
2018-11-15 11:10:00,33.61,33.64,33.56,33.59,7675.0,32.9938,33.0233,32.9447,32.9742,7675.0
2018-11-15 11:15:00,33.58,33.63,33.57,33.63,16080.0,32.9644,33.0134,32.9545,33.0134,16080.0
2018-11-15 11:20:00,33.63,33.75,33.63,33.72,10114.0,33.0134,33.1312,33.0134,33.1018,10114.0
2018-11-15 11:25:00,33.7,33.71,33.64,33.67,7607.0,33.0822,33.092,33.0233,33.0527,7607.0
2018-11-15 11:30:00,33.67,33.8,33.66,33.77,14572.0,33.0527,33.1803,33.0429,33.1509,14572.0
2018-11-15 11:35:00,33.78,33.84,33.72,33.81,9205.0,33.1607,33.2196,33.1018,33.1901,9205.0
2018-11-15 11:40:00,33.81,33.88,33.74,33.75,12621.0,33.1901,33.2589,33.1214,33.1312,12621.0
2018-11-15 11:45:00,33.74,33.81,33.74,33.81,7315.0,33.1214,33.1901,33.1214,33.1901,7315.0
2018-11-15 11:50:00,33.82,33.91,33.8,33.9,5568.0,33.2,33.2883,33.1803,33.2785,5568.0
2018-11-15 11:55:00,33.9,33.9,33.85,33.9,6023.0,33.2785,33.2785,33.2294,33.2785,6023.0
2018-11-15 12:00:00,33.91,33.96,33.89,33.96,7361.0,33.2883,33.3374,33.2687,33.3374,7361.0
2018-11-15 12:05:00,33.96,34.02,33.9,33.9,19356.0,33.3374,33.3963,33.2785,33.2785,19356.0
2018-11-15 12:10:00,33.9,33.92,33.86,33.86,17057.0,33.2785,33.2981,33.2392,33.2392,17057.0
2018-11-15 12:15:00,33.85,33.93,33.83,33.93,7417.0,33.2294,33.3079,33.2098,33.3079,7417.0
2018-11-15 12:20:00,33.92,33.94,33.87,33.92,7013.0,33.2981,33.3178,33.249,33.2981,7013.0
2018-11-15 12:25:00,33.93,33.95,33.86,33.95,4964.0,33.3079,33.3276,33.2392,33.3276,4964.0
2018-11-15 12:30:00,33.97,33.97,33.9,33.93,5801.0,33.3472,33.3472,33.2785,33.3079,5801.0
2018-11-15 12:35:00,33.95,33.97,33.9,33.97,7748.0,33.3276,33.3472,33.2785,33.3472,7748.0
2018-11-15 12:40:00,33.97,33.97,33.86,33.86,4771.0,33.3472,33.3472,33.2392,33.2392,4771.0
2018-11-15 12:45:00,33.86,33.87,33.83,33.83,4359.0,33.2392,33.249,33.2098,33.2098,4359.0
2018-11-15 12:50:00,33.84,33.9,33.81,33.81,14674.0,33.2196,33.2785,33.1901,33.1901,14674.0
2018-11-15 12:55:00,33.82,33.88,33.81,33.83,12437.0,33.2,33.2589,33.1901,33.2098,12437.0
2018-11-15 13:00:00,33.84,33.85,33.72,33.72,6945.0,33.2196,33.2294,33.1018,33.1018,6945.0
2018-11-15 13:05:00,33.72,33.73,33.66,33.67,12354.0,33.1018,33.1116,33.0429,33.0527,12354.0
2018-11-15 13:10:00,33.67,33.77,33.67,33.77,7333.0,33.0527,33.1509,33.0527,33.1509,7333.0
2018-11-15 13:15:00,33.77,33.92,33.74,33.86,11462.0,33.1509,33.2981,33.1214,33.2392,11462.0
2018-11-15 13:20:00,33.86,34.09,33.85,34.08,11333.0,33.2392,33.465,33.2294,33.4552,11333.0
2018-11-15 13:25:00,34.09,34.12,34.03,34.12,11118.0,33.465,33.4945,33.4061,33.4945,11118.0
2018-11-15 13:30:00,34.14,34.19,34.11,34.19,19160.0,33.5141,33.5632,33.4846,33.5632,19160.0
2018-11-15 13:35:00,34.18,34.22,34.1,34.11,15815.0,33.5534,33.5926,33.4748,33.4846,15815.0
2018-11-15 13:40:00,34.11,34.16,34.06,34.15,13213.0,33.4846,33.5337,33.4356,33.5239,13213.0
2018-11-15 13:45:00,34.16,34.25,34.14,34.15,32543.0,33.5337,33.6221,33.5141,33.5239,32543.0
2018-11-15 13:50:00,34.14,34.24,34.14,34.23,7938.0,33.5141,33.6123,33.5141,33.6024,7938.0
2018-11-15 13:55:00,34.24,34.3,34.18,34.18,22350.0,33.6123,33.6712,33.5534,33.5534,22350.0
2018-11-15 14:00:00,34.19,34.27,34.19,34.23,13367.0,33.5632,33.6417,33.5632,33.6024,13367.0
2018-11-15 14:05:00,34.25,34.29,34.25,34.26,6046.0,33.6221,33.6613,33.6221,33.6319,6046.0
2018-11-15 14:10:00,34.25,34.25,34.19,34.23,8516.0,33.6221,33.6221,33.5632,33.6024,8516.0
2018-11-15 14:15:00,34.24,34.26,34.16,34.19,15942.0,33.6123,33.6319,33.5337,33.5632,15942.0
2018-11-15 14:20:00,34.19,34.23,34.17,34.22,6753.0,33.5632,33.6024,33.5435,33.5926,6753.0
2018-11-15 14:25:00,34.23,34.36,34.2,34.35,9981.0,33.6024,33.7301,33.573,33.7202,9981.0
2018-11-15 14:30:00,34.35,34.45,34.33,34.42,14850.0,33.7202,33.8184,33.7006,33.789,14850.0
2018-11-15 14:35:00,34.4,34.41,34.3,34.32,10796.0,33.7693,33.7791,33.6712,33.6908,10796.0
2018-11-15 14:40:00,34.33,34.33,34.22,34.25,24965.0,33.7006,33.7006,33.5926,33.6221,24965.0
2018-11-15 14:45:00,34.25,34.35,34.24,34.34,7667.0,33.6221,33.7202,33.6123,33.7104,7667.0
2018-11-15 14:50:00,34.32,34.32,34.25,34.27,6847.0,33.6908,33.6908,33.6221,33.6417,6847.0
2018-11-15 14:55:00,34.29,34.33,34.26,34.31,8337.0,33.6613,33.7006,33.6319,33.681,8337.0
2018-11-15 15:00:00,34.32,34.33,34.1,34.14,11783.0,33.6908,33.7006,33.4748,33.5141,11783.0
2018-11-15 15:05:00,34.13,34.25,34.13,34.23,11513.0,33.5043,33.6221,33.5043,33.6024,11513.0
2018-11-15 15:10:00,34.23,34.38,34.23,34.37,20134.0,33.6024,33.7497,33.6024,33.7399,20134.0
2018-11-15 15:15:00,34.36,34.36,34.24,34.24,12536.0,33.7301,33.7301,33.6123,33.6123,12536.0
2018-11-15 15:20:00,34.23,34.27,34.19,34.23,12055.0,33.6024,33.6417,33.5632,33.6024,12055.0
2018-11-15 15:25:00,34.23,34.27,34.18,34.19,15232.0,33.6024,33.6417,33.5534,33.5632,15232.0
2018-11-15 15:30:00,34.19,34.33,34.19,34.25,25538.0,33.5632,33.7006,33.5632,33.6221,25538.0
2018-11-15 15:35:00,34.25,34.34,34.25,34.33,19870.0,33.6221,33.7104,33.6221,33.7006,19870.0
2018-11-15 15:40:00,34.33,34.35,34.28,34.32,30552.0,33.7006,33.7202,33.6515,33.6908,30552.0
2018-11-15 15:45:00,34.33,34.33,34.26,34.28,27175.0,33.7006,33.7006,33.6319,33.6515,27175.0
2018-11-15 15:50:00,34.28,34.33,34.28,34.32,30345.0,33.6515,33.7006,33.6515,33.6908,30345.0
2018-11-15 15:55:00,34.31,34.31,34.22,34.28,81943.0,33.681,33.681,33.5926,33.6515,81943.0
2018-11-16 09:30:00,33.99,33.99,33.94,33.94,40826.0,33.3668,33.3668,33.3178,33.3178,40826.0
2018-11-16 09:35:00,34.02,34.2,34.02,34.15,7125.0,33.3963,33.573,33.3963,33.5239,7125.0
2018-11-16 09:40:00,34.15,34.27,34.14,34.22,4515.0,33.5239,33.6417,33.5141,33.5926,4515.0
2018-11-16 09:45:00,34.25,34.35,34.25,34.29,6541.0,33.6221,33.7202,33.6221,33.6613,6541.0
2018-11-16 09:50:00,34.28,34.3,34.27,34.3,720.0,33.6515,33.6712,33.6417,33.6712,720.0
2018-11-16 09:55:00,34.27,34.28,34.23,34.23,3225.0,33.6417,33.6515,33.6024,33.6024,3225.0
2018-11-16 10:00:00,34.22,34.32,34.22,34.32,3558.0,33.5926,33.6908,33.5926,33.6908,3558.0
2018-11-16 10:05:00,34.32,34.33,34.18,34.19,4671.0,33.6908,33.7006,33.5534,33.5632,4671.0
2018-11-16 10:10:00,34.2,34.2,34.06,34.11,6100.0,33.573,33.573,33.4356,33.4846,6100.0
2018-11-16 10:15:00,34.12,34.27,34.12,34.21,19478.0,33.4945,33.6417,33.4945,33.5828,19478.0
2018-11-16 10:20:00,34.21,34.28,34.21,34.25,3018.0,33.5828,33.6515,33.5828,33.6221,3018.0
2018-11-16 10:25:00,34.26,34.36,34.26,34.34,10578.0,33.6319,33.7301,33.6319,33.7104,10578.0
2018-11-16 10:30:00,34.34,34.43,34.34,34.43,3510.0,33.7104,33.7988,33.7104,33.7988,3510.0
2018-11-16 10:35:00,34.43,34.45,34.41,34.41,3825.0,33.7988,33.8184,33.7791,33.7791,3825.0
2018-11-16 10:40:00,34.43,34.43,34.35,34.39,12490.0,33.7988,33.7988,33.7202,33.7595,12490.0
2018-11-16 10:45:00,34.39,34.39,34.31,34.36,6666.0,33.7595,33.7595,33.681,33.7301,6666.0
2018-11-16 10:50:00,34.37,34.37,34.32,34.36,3741.0,33.7399,33.7399,33.6908,33.7301,3741.0
2018-11-16 10:55:00,34.36,34.41,34.3,34.33,7518.0,33.7301,33.7791,33.6712,33.7006,7518.0
2018-11-16 11:00:00,34.34,34.35,34.29,34.31,9286.0,33.7104,33.7202,33.6613,33.681,9286.0
2018-11-16 11:05:00,34.32,34.35,34.31,34.32,3221.0,33.6908,33.7202,33.681,33.6908,3221.0
2018-11-16 11:10:00,34.31,34.34,34.24,34.26,17155.0,33.681,33.7104,33.6123,33.6319,17155.0
2018-11-16 11:15:00,34.24,34.29,34.24,34.25,6563.0,33.6123,33.6613,33.6123,33.6221,6563.0
2018-11-16 11:20:00,34.25,34.25,34.16,34.24,11755.0,33.6221,33.6221,33.5337,33.6123,11755.0
2018-11-16 11:25:00,34.22,34.27,34.22,34.24,9901.0,33.5926,33.6417,33.5926,33.6123,9901.0
2018-11-16 11:30:00,34.25,34.3,34.22,34.25,10733.0,33.6221,33.6712,33.5926,33.6221,10733.0
2018-11-16 11:35:00,34.25,34.27,34.24,34.24,3596.0,33.6221,33.6417,33.6123,33.6123,3596.0
2018-11-16 11:40:00,34.24,34.25,34.13,34.13,7044.0,33.6123,33.6221,33.5043,33.5043,7044.0
2018-11-16 11:45:00,34.15,34.17,34.1,34.11,7006.0,33.5239,33.5435,33.4748,33.4846,7006.0
2018-11-16 11:50:00,34.07,34.13,34.04,34.11,5845.0,33.4454,33.5043,33.4159,33.4846,5845.0
2018-11-16 11:55:00,34.12,34.18,34.09,34.09,4180.0,33.4945,33.5534,33.465,33.465,4180.0
2018-11-16 12:00:00,34.1,34.16,34.1,34.12,7713.0,33.4748,33.5337,33.4748,33.4945,7713.0
2018-11-16 12:05:00,34.12,34.21,34.12,34.21,11399.0,33.4945,33.5828,33.4945,33.5828,11399.0
2018-11-16 12:10:00,34.22,34.22,34.19,34.21,5495.0,33.5926,33.5926,33.5632,33.5828,5495.0
2018-11-16 12:15:00,34.21,34.22,34.16,34.22,6453.0,33.5828,33.5926,33.5337,33.5926,6453.0
2018-11-16 12:20:00,34.22,34.25,34.21,34.25,3736.0,33.5926,33.6221,33.5828,33.6221,3736.0
2018-11-16 12:25:00,34.23,34.23,34.15,34.16,6019.0,33.6024,33.6024,33.5239,33.5337,6019.0
2018-11-16 12:30:00,34.16,34.3,34.15,34.3,13742.0,33.5337,33.6712,33.5239,33.6712,13742.0
2018-11-16 12:35:00,34.29,34.48,34.29,34.42,16900.0,33.6613,33.8479,33.6613,33.789,16900.0
2018-11-16 12:40:00,34.41,34.45,34.37,34.37,4371.0,33.7791,33.8184,33.7399,33.7399,4371.0
2018-11-16 12:45:00,34.38,34.57,34.38,34.51,8475.0,33.7497,33.9362,33.7497,33.8773,8475.0
2018-11-16 12:50:00,34.45,34.47,34.43,34.45,4100.0,33.8184,33.838,33.7988,33.8184,4100.0
2018-11-16 12:55:00,34.44,34.45,34.41,34.43,2900.0,33.8086,33.8184,33.7791,33.7988,2900.0
2018-11-16 13:00:00,34.42,34.46,34.34,34.34,4700.0,33.789,33.8282,33.7104,33.7104,4700.0
2018-11-16 13:05:00,34.33,34.33,34.25,34.31,6430.0,33.7006,33.7006,33.6221,33.681,6430.0
2018-11-16 13:10:00,34.33,34.34,34.29,34.3,5813.0,33.7006,33.7104,33.6613,33.6712,5813.0
2018-11-16 13:15:00,34.3,34.33,34.27,34.29,3600.0,33.6712,33.7006,33.6417,33.6613,3600.0
2018-11-16 13:20:00,34.28,34.35,34.27,34.33,3307.0,33.6515,33.7202,33.6417,33.7006,3307.0
2018-11-16 13:25:00,34.34,34.35,34.25,34.28,11050.0,33.7104,33.7202,33.6221,33.6515,11050.0
2018-11-16 13:30:00,34.28,34.29,34.25,34.26,6300.0,33.6515,33.6613,33.6221,33.6319,6300.0
2018-11-16 13:35:00,34.26,34.27,34.23,34.27,3702.0,33.6319,33.6417,33.6024,33.6417,3702.0
2018-11-16 13:40:00,34.27,34.29,34.21,34.23,6947.0,33.6417,33.6613,33.5828,33.6024,6947.0
2018-11-16 13:45:00,34.23,34.25,34.2,34.25,3000.0,33.6024,33.6221,33.573,33.6221,3000.0
2018-11-16 13:50:00,34.26,34.28,34.24,34.24,5142.0,33.6319,33.6515,33.6123,33.6123,5142.0
2018-11-16 13:55:00,34.25,34.3,34.25,34.3,2778.0,33.6221,33.6712,33.6221,33.6712,2778.0
2018-11-16 14:00:00,34.3,34.36,34.3,34.33,6700.0,33.6712,33.7301,33.6712,33.7006,6700.0
2018-11-16 14:05:00,34.34,34.38,34.32,34.34,5205.0,33.7104,33.7497,33.6908,33.7104,5205.0
2018-11-16 14:10:00,34.34,34.36,34.29,34.29,4800.0,33.7104,33.7301,33.6613,33.6613,4800.0
2018-11-16 14:15:00,34.26,34.36,34.26,34.35,6430.0,33.6319,33.7301,33.6319,33.7202,6430.0
2018-11-16 14:20:00,34.34,34.34,34.27,34.27,5408.0,33.7104,33.7104,33.6417,33.6417,5408.0
2018-11-16 14:25:00,34.26,34.39,34.25,34.37,8277.0,33.6319,33.7595,33.6221,33.7399,8277.0
2018-11-16 14:30:00,34.37,34.38,34.36,34.38,2800.0,33.7399,33.7497,33.7301,33.7497,2800.0
2018-11-16 14:35:00,34.37,34.53,34.37,34.4,51586.0,33.7399,33.8969,33.7399,33.7693,51586.0
2018-11-16 14:40:00,34.4,34.42,34.38,34.39,4725.0,33.7693,33.789,33.7497,33.7595,4725.0
2018-11-16 14:45:00,34.39,34.44,34.39,34.43,2660.0,33.7595,33.8086,33.7595,33.7988,2660.0
2018-11-16 14:50:00,34.44,34.45,34.38,34.38,26468.0,33.8086,33.8184,33.7497,33.7497,26468.0
2018-11-16 14:55:00,34.39,34.41,34.34,34.41,7530.0,33.7595,33.7791,33.7104,33.7791,7530.0
2018-11-16 15:00:00,34.43,34.47,34.42,34.44,8093.0,33.7988,33.838,33.789,33.8086,8093.0
2018-11-16 15:05:00,34.44,34.46,34.41,34.46,8152.0,33.8086,33.8282,33.7791,33.8282,8152.0
2018-11-16 15:10:00,34.46,34.48,34.46,34.47,6156.0,33.8282,33.8479,33.8282,33.838,6156.0
2018-11-16 15:15:00,34.47,34.49,34.46,34.49,10786.0,33.838,33.8577,33.8282,33.8577,10786.0
2018-11-16 15:20:00,34.48,34.49,34.47,34.49,8526.0,33.8479,33.8577,33.838,33.8577,8526.0
2018-11-16 15:25:00,34.49,34.52,34.46,34.47,15979.0,33.8577,33.8871,33.8282,33.838,15979.0
2018-11-16 15:30:00,34.47,34.47,34.44,34.44,14953.0,33.838,33.838,33.8086,33.8086,14953.0
2018-11-16 15:35:00,34.45,34.51,34.45,34.5,10872.0,33.8184,33.8773,33.8184,33.8675,10872.0
2018-11-16 15:40:00,34.5,34.53,34.49,34.5,20336.0,33.8675,33.8969,33.8577,33.8675,20336.0
2018-11-16 15:45:00,34.51,34.52,34.49,34.51,36555.0,33.8773,33.8871,33.8577,33.8773,36555.0
2018-11-16 15:50:00,34.51,34.52,34.49,34.52,42194.0,33.8773,33.8871,33.8577,33.8871,42194.0
2018-11-16 15:55:00,34.51,34.52,34.4,34.43,93429.0,33.8773,33.8871,33.7693,33.7988,93429.0
2018-11-19 09:30:00,34.29,34.31,34.22,34.24,9703.0,33.6613,33.681,33.5926,33.6123,9703.0
2018-11-19 09:35:00,34.25,34.36,34.18,34.36,5515.0,33.6221,33.7301,33.5534,33.7301,5515.0
2018-11-19 09:40:00,34.37,34.56,34.37,34.55,19130.0,33.7399,33.9264,33.7399,33.9166,19130.0
2018-11-19 09:45:00,34.54,34.54,34.36,34.36,6153.0,33.9068,33.9068,33.7301,33.7301,6153.0
2018-11-19 09:50:00,34.33,34.34,34.3,34.33,12344.0,33.7006,33.7104,33.6712,33.7006,12344.0
2018-11-19 09:55:00,34.32,34.43,34.32,34.41,2700.0,33.6908,33.7988,33.6908,33.7791,2700.0
2018-11-19 10:00:00,34.39,34.41,34.33,34.34,6293.0,33.7595,33.7791,33.7006,33.7104,6293.0
2018-11-19 10:05:00,34.33,34.34,34.27,34.27,3083.0,33.7006,33.7104,33.6417,33.6417,3083.0
2018-11-19 10:10:00,34.27,34.32,34.22,34.32,6418.0,33.6417,33.6908,33.5926,33.6908,6418.0
2018-11-19 10:15:00,34.32,34.36,34.24,34.24,3390.0,33.6908,33.7301,33.6123,33.6123,3390.0
2018-11-19 10:20:00,34.24,34.24,34.13,34.15,3800.0,33.6123,33.6123,33.5043,33.5239,3800.0
2018-11-19 10:25:00,34.17,34.31,34.17,34.29,10630.0,33.5435,33.681,33.5435,33.6613,10630.0
2018-11-19 10:30:00,34.29,34.32,34.23,34.23,6306.0,33.6613,33.6908,33.6024,33.6024,6306.0
2018-11-19 10:35:00,34.23,34.39,34.23,34.36,6416.0,33.6024,33.7595,33.6024,33.7301,6416.0
2018-11-19 10:40:00,34.37,34.38,34.34,34.35,2338.0,33.7399,33.7497,33.7104,33.7202,2338.0
2018-11-19 10:45:00,34.37,34.4,34.35,34.38,2400.0,33.7399,33.7693,33.7202,33.7497,2400.0
2018-11-19 10:50:00,34.4,34.56,34.4,34.54,13231.0,33.7693,33.9264,33.7693,33.9068,13231.0
2018-11-19 10:55:00,34.53,34.57,34.51,34.55,6226.0,33.8969,33.9362,33.8773,33.9166,6226.0
2018-11-19 11:00:00,34.56,34.6,34.51,34.53,3626.0,33.9264,33.9657,33.8773,33.8969,3626.0
2018-11-19 11:05:00,34.53,34.57,34.52,34.55,3315.0,33.8969,33.9362,33.8871,33.9166,3315.0
2018-11-19 11:10:00,34.49,34.49,34.49,34.49,300.0,33.8577,33.8577,33.8577,33.8577,300.0
2018-11-19 11:15:00,34.45,34.45,34.35,34.36,6917.0,33.8184,33.8184,33.7202,33.7301,6917.0
2018-11-19 11:20:00,34.36,34.42,34.35,34.38,3739.0,33.7301,33.789,33.7202,33.7497,3739.0
2018-11-19 11:25:00,34.35,34.35,34.29,34.33,1800.0,33.7202,33.7202,33.6613,33.7006,1800.0
2018-11-19 11:30:00,34.35,34.42,34.34,34.41,5900.0,33.7202,33.789,33.7104,33.7791,5900.0
2018-11-19 11:35:00,34.41,34.49,34.37,34.37,7613.0,33.7791,33.8577,33.7399,33.7399,7613.0
2018-11-19 11:40:00,34.37,34.41,34.35,34.41,6219.0,33.7399,33.7791,33.7202,33.7791,6219.0
2018-11-19 11:45:00,34.4,34.4,34.35,34.36,4219.0,33.7693,33.7693,33.7202,33.7301,4219.0
2018-11-19 11:50:00,34.36,34.36,34.11,34.12,7702.0,33.7301,33.7301,33.4846,33.4945,7702.0
2018-11-19 11:55:00,34.14,34.21,34.13,34.21,4664.0,33.5141,33.5828,33.5043,33.5828,4664.0
2018-11-19 12:00:00,34.23,34.23,34.15,34.23,8825.0,33.6024,33.6024,33.5239,33.6024,8825.0
2018-11-19 12:05:00,34.21,34.21,34.15,34.18,4414.0,33.5828,33.5828,33.5239,33.5534,4414.0
2018-11-19 12:10:00,34.18,34.22,34.15,34.15,4740.0,33.5534,33.5926,33.5239,33.5239,4740.0
2018-11-19 12:15:00,34.14,34.18,34.12,34.13,2791.0,33.5141,33.5534,33.4945,33.5043,2791.0
2018-11-19 12:20:00,34.15,34.23,34.15,34.22,5164.0,33.5239,33.6024,33.5239,33.5926,5164.0
2018-11-19 12:25:00,34.2,34.23,34.16,34.23,5179.0,33.573,33.6024,33.5337,33.6024,5179.0
2018-11-19 12:30:00,34.23,34.23,34.11,34.11,4039.0,33.6024,33.6024,33.4846,33.4846,4039.0
2018-11-19 12:35:00,34.12,34.24,34.12,34.24,6948.0,33.4945,33.6123,33.4945,33.6123,6948.0
2018-11-19 12:40:00,34.25,34.33,34.25,34.26,7300.0,33.6221,33.7006,33.6221,33.6319,7300.0
2018-11-19 12:45:00,34.26,34.29,34.22,34.22,5578.0,33.6319,33.6613,33.5926,33.5926,5578.0
2018-11-19 12:50:00,34.2,34.25,34.18,34.24,6069.0,33.573,33.6221,33.5534,33.6123,6069.0
2018-11-19 12:55:00,34.24,34.29,34.23,34.26,5060.0,33.6123,33.6613,33.6024,33.6319,5060.0
2018-11-19 13:00:00,34.26,34.29,34.23,34.28,4465.0,33.6319,33.6613,33.6024,33.6515,4465.0
2018-11-19 13:05:00,34.31,34.31,34.19,34.19,5979.0,33.681,33.681,33.5632,33.5632,5979.0
2018-11-19 13:10:00,34.19,34.25,34.18,34.2,5300.0,33.5632,33.6221,33.5534,33.573,5300.0
2018-11-19 13:15:00,34.2,34.21,34.12,34.15,4680.0,33.573,33.5828,33.4945,33.5239,4680.0
2018-11-19 13:20:00,34.17,34.2,34.14,34.17,3016.0,33.5435,33.573,33.5141,33.5435,3016.0
2018-11-19 13:25:00,34.17,34.19,34.15,34.15,5656.0,33.5435,33.5632,33.5239,33.5239,5656.0
2018-11-19 13:30:00,34.16,34.17,34.05,34.05,6741.0,33.5337,33.5435,33.4257,33.4257,6741.0
2018-11-19 13:35:00,34.06,34.14,34.06,34.13,8629.0,33.4356,33.5141,33.4356,33.5043,8629.0
2018-11-19 13:40:00,34.15,34.2,34.13,34.2,4556.0,33.5239,33.573,33.5043,33.573,4556.0
2018-11-19 13:45:00,34.2,34.21,34.16,34.2,5956.0,33.573,33.5828,33.5337,33.573,5956.0
2018-11-19 13:50:00,34.19,34.19,34.12,34.13,9349.0,33.5632,33.5632,33.4945,33.5043,9349.0
2018-11-19 13:55:00,34.15,34.16,34.06,34.06,13011.0,33.5239,33.5337,33.4356,33.4356,13011.0
2018-11-19 14:00:00,34.06,34.06,33.98,33.98,5914.0,33.4356,33.4356,33.357,33.357,5914.0
2018-11-19 14:05:00,33.99,34.02,33.97,34.02,4946.0,33.3668,33.3963,33.3472,33.3963,4946.0
2018-11-19 14:10:00,33.98,33.99,33.95,33.99,4700.0,33.357,33.3668,33.3276,33.3668,4700.0
2018-11-19 14:15:00,33.95,34.03,33.95,34.01,8470.0,33.3276,33.4061,33.3276,33.3865,8470.0
2018-11-19 14:20:00,34.03,34.07,34.01,34.07,5909.0,33.4061,33.4454,33.3865,33.4454,5909.0
2018-11-19 14:25:00,34.06,34.14,34.06,34.08,7847.0,33.4356,33.5141,33.4356,33.4552,7847.0
2018-11-19 14:30:00,34.09,34.12,34.02,34.03,8506.0,33.465,33.4945,33.3963,33.4061,8506.0
2018-11-19 14:35:00,34.01,34.08,33.97,34.08,5456.0,33.3865,33.4552,33.3472,33.4552,5456.0
2018-11-19 14:40:00,34.07,34.11,34.05,34.09,3344.0,33.4454,33.4846,33.4257,33.465,3344.0
2018-11-19 14:45:00,34.06,34.11,34.04,34.09,6482.0,33.4356,33.4846,33.4159,33.465,6482.0
2018-11-19 14:50:00,34.09,34.13,34.08,34.12,4136.0,33.465,33.5043,33.4552,33.4945,4136.0
2018-11-19 14:55:00,34.1,34.18,34.1,34.15,4987.0,33.4748,33.5534,33.4748,33.5239,4987.0
2018-11-19 15:00:00,34.15,34.17,34.07,34.17,5642.0,33.5239,33.5435,33.4454,33.5435,5642.0
2018-11-19 15:05:00,34.18,34.2,34.14,34.14,3699.0,33.5534,33.573,33.5141,33.5141,3699.0
2018-11-19 15:10:00,34.14,34.27,34.14,34.21,5730.0,33.5141,33.6417,33.5141,33.5828,5730.0
2018-11-19 15:15:00,34.21,34.22,34.15,34.16,22625.0,33.5828,33.5926,33.5239,33.5337,22625.0
2018-11-19 15:20:00,34.18,34.2,34.15,34.16,12300.0,33.5534,33.573,33.5239,33.5337,12300.0
2018-11-19 15:25:00,34.16,34.16,34.07,34.11,9109.0,33.5337,33.5337,33.4454,33.4846,9109.0
2018-11-19 15:30:00,34.12,34.13,34.04,34.04,6458.0,33.4945,33.5043,33.4159,33.4159,6458.0
2018-11-19 15:35:00,34.04,34.09,34.02,34.07,9493.0,33.4159,33.465,33.3963,33.4454,9493.0
2018-11-19 15:40:00,34.06,34.06,33.96,33.99,21152.0,33.4356,33.4356,33.3374,33.3668,21152.0
2018-11-19 15:45:00,33.99,34.05,33.95,34.03,30368.0,33.3668,33.4257,33.3276,33.4061,30368.0
2018-11-19 15:50:00,34.02,34.03,33.98,34.0,25159.0,33.3963,33.4061,33.357,33.3767,25159.0
2018-11-19 15:55:00,34.0,34.06,33.98,34.01,66488.0,33.3767,33.4356,33.357,33.3865,66488.0
2018-11-20 09:30:00,33.77,33.78,33.47,33.57,23961.0,33.1509,33.1607,32.8564,32.9545,23961.0
2018-11-20 09:35:00,33.63,33.76,33.61,33.72,11512.0,33.0134,33.1411,32.9938,33.1018,11512.0
2018-11-20 09:40:00,33.76,33.76,33.58,33.61,11096.0,33.1411,33.1411,32.9644,32.9938,11096.0
2018-11-20 09:45:00,33.64,33.64,33.51,33.54,3300.0,33.0233,33.0233,32.8956,32.9251,3300.0
2018-11-20 09:50:00,33.55,33.55,33.45,33.48,5280.0,32.9349,32.9349,32.8367,32.8662,5280.0
2018-11-20 09:55:00,33.43,33.44,33.35,33.38,13534.0,32.8171,32.8269,32.7386,32.768,13534.0
2018-11-20 10:00:00,33.4,33.44,33.32,33.41,23691.0,32.7877,32.8269,32.7091,32.7975,23691.0
2018-11-20 10:05:00,33.4,33.41,33.33,33.38,8812.0,32.7877,32.7975,32.7189,32.768,8812.0
2018-11-20 10:10:00,33.37,33.39,33.27,33.34,14788.0,32.7582,32.7778,32.66,32.7288,14788.0
2018-11-20 10:15:00,33.32,33.48,33.3,33.47,22894.0,32.7091,32.8662,32.6895,32.8564,22894.0
2018-11-20 10:20:00,33.5,33.62,33.5,33.59,6153.0,32.8858,33.0036,32.8858,32.9742,6153.0
2018-11-20 10:25:00,33.59,33.67,33.59,33.67,3967.0,32.9742,33.0527,32.9742,33.0527,3967.0
2018-11-20 10:30:00,33.68,33.72,33.63,33.68,4411.0,33.0625,33.1018,33.0134,33.0625,4411.0
2018-11-20 10:35:00,33.65,33.76,33.64,33.76,6660.0,33.0331,33.1411,33.0233,33.1411,6660.0
2018-11-20 10:40:00,33.76,33.83,33.76,33.83,3820.0,33.1411,33.2098,33.1411,33.2098,3820.0
2018-11-20 10:45:00,33.83,33.88,33.81,33.87,6064.0,33.2098,33.2589,33.1901,33.249,6064.0
2018-11-20 10:50:00,33.88,33.98,33.87,33.98,7070.0,33.2589,33.357,33.249,33.357,7070.0
2018-11-20 10:55:00,34.0,34.01,33.95,33.99,13167.0,33.3767,33.3865,33.3276,33.3668,13167.0
2018-11-20 11:00:00,33.98,33.99,33.9,33.91,4595.0,33.357,33.3668,33.2785,33.2883,4595.0
2018-11-20 11:05:00,33.91,33.97,33.91,33.94,6721.0,33.2883,33.3472,33.2883,33.3178,6721.0
2018-11-20 11:10:00,33.94,33.98,33.92,33.95,4490.0,33.3178,33.357,33.2981,33.3276,4490.0
2018-11-20 11:15:00,33.94,33.94,33.85,33.89,14455.0,33.3178,33.3178,33.2294,33.2687,14455.0
2018-11-20 11:20:00,33.89,33.93,33.77,33.8,10400.0,33.2687,33.3079,33.1509,33.1803,10400.0
2018-11-20 11:25:00,33.82,33.87,33.78,33.79,6000.0,33.2,33.249,33.1607,33.1705,6000.0
2018-11-20 11:30:00,33.8,33.81,33.73,33.73,7136.0,33.1803,33.1901,33.1116,33.1116,7136.0
2018-11-20 11:35:00,33.73,33.85,33.73,33.84,3254.0,33.1116,33.2294,33.1116,33.2196,3254.0
2018-11-20 11:40:00,33.86,33.98,33.85,33.98,5400.0,33.2392,33.357,33.2294,33.357,5400.0
2018-11-20 11:45:00,33.99,34.02,33.95,33.95,7804.0,33.3668,33.3963,33.3276,33.3276,7804.0
2018-11-20 11:50:00,33.94,33.94,33.86,33.89,6610.0,33.3178,33.3178,33.2392,33.2687,6610.0
2018-11-20 11:55:00,33.89,33.92,33.86,33.88,10474.0,33.2687,33.2981,33.2392,33.2589,10474.0
2018-11-20 12:00:00,33.88,34.01,33.88,33.99,7699.0,33.2589,33.3865,33.2589,33.3668,7699.0
2018-11-20 12:05:00,34.0,34.0,33.89,33.96,27096.0,33.3767,33.3767,33.2687,33.3374,27096.0
2018-11-20 12:10:00,33.96,34.06,33.95,34.01,76237.0,33.3374,33.4356,33.3276,33.3865,76237.0
2018-11-20 12:15:00,34.01,34.08,33.99,34.05,49083.0,33.3865,33.4552,33.3668,33.4257,49083.0
2018-11-20 12:20:00,34.05,34.1,33.98,34.03,61402.0,33.4257,33.4748,33.357,33.4061,61402.0
2018-11-20 12:25:00,34.03,34.12,34.02,34.1,11376.0,33.4061,33.4945,33.3963,33.4748,11376.0
2018-11-20 12:30:00,34.14,34.16,34.1,34.12,8243.0,33.5141,33.5337,33.4748,33.4945,8243.0
2018-11-20 12:35:00,34.1,34.12,34.05,34.05,14088.0,33.4748,33.4945,33.4257,33.4257,14088.0
2018-11-20 12:40:00,34.05,34.09,34.01,34.01,67452.0,33.4257,33.465,33.3865,33.3865,67452.0
2018-11-20 12:45:00,34.0,34.03,33.97,34.02,11701.0,33.3767,33.4061,33.3472,33.3963,11701.0
2018-11-20 12:50:00,34.0,34.04,33.98,34.03,19909.0,33.3767,33.4159,33.357,33.4061,19909.0
2018-11-20 12:55:00,34.02,34.08,34.01,34.08,23167.0,33.3963,33.4552,33.3865,33.4552,23167.0
2018-11-20 13:00:00,34.07,34.11,34.02,34.03,47187.0,33.4454,33.4846,33.3963,33.4061,47187.0
2018-11-20 13:05:00,34.03,34.06,34.0,34.06,7420.0,33.4061,33.4356,33.3767,33.4356,7420.0
2018-11-20 13:10:00,34.05,34.05,33.99,34.05,6013.0,33.4257,33.4257,33.3668,33.4257,6013.0
2018-11-20 13:15:00,34.05,34.06,33.9,33.91,16798.0,33.4257,33.4356,33.2785,33.2883,16798.0
2018-11-20 13:20:00,33.91,33.91,33.78,33.79,7117.0,33.2883,33.2883,33.1607,33.1705,7117.0
2018-11-20 13:25:00,33.78,33.79,33.71,33.73,5431.0,33.1607,33.1705,33.092,33.1116,5431.0
2018-11-20 13:30:00,33.71,33.82,33.7,33.81,7994.0,33.092,33.2,33.0822,33.1901,7994.0
2018-11-20 13:35:00,33.81,33.81,33.76,33.77,3600.0,33.1901,33.1901,33.1411,33.1509,3600.0
2018-11-20 13:40:00,33.78,33.9,33.75,33.88,5706.0,33.1607,33.2785,33.1312,33.2589,5706.0
2018-11-20 13:45:00,33.89,33.91,33.85,33.89,3599.0,33.2687,33.2883,33.2294,33.2687,3599.0
2018-11-20 13:50:00,33.89,33.89,33.82,33.85,4636.0,33.2687,33.2687,33.2,33.2294,4636.0
2018-11-20 13:55:00,33.83,33.89,33.82,33.85,3420.0,33.2098,33.2687,33.2,33.2294,3420.0
2018-11-20 14:00:00,33.81,33.89,33.8,33.86,4104.0,33.1901,33.2687,33.1803,33.2392,4104.0
2018-11-20 14:05:00,33.86,33.86,33.76,33.79,5694.0,33.2392,33.2392,33.1411,33.1705,5694.0
2018-11-20 14:10:00,33.8,33.91,33.79,33.91,8169.0,33.1803,33.2883,33.1705,33.2883,8169.0
2018-11-20 14:15:00,33.91,33.99,33.9,33.98,8467.0,33.2883,33.3668,33.2785,33.357,8467.0
2018-11-20 14:20:00,33.97,33.99,33.92,33.95,5891.0,33.3472,33.3668,33.2981,33.3276,5891.0
2018-11-20 14:25:00,33.95,33.96,33.85,33.88,13613.0,33.3276,33.3374,33.2294,33.2589,13613.0
2018-11-20 14:30:00,33.89,34.02,33.88,34.01,7116.0,33.2687,33.3963,33.2589,33.3865,7116.0
2018-11-20 14:35:00,34.02,34.06,33.99,34.01,8519.0,33.3963,33.4356,33.3668,33.3865,8519.0
2018-11-20 14:40:00,34.01,34.02,33.95,33.95,5716.0,33.3865,33.3963,33.3276,33.3276,5716.0
2018-11-20 14:45:00,33.95,33.98,33.91,33.91,4970.0,33.3276,33.357,33.2883,33.2883,4970.0
2018-11-20 14:50:00,33.91,33.95,33.9,33.91,9088.0,33.2883,33.3276,33.2785,33.2883,9088.0
2018-11-20 14:55:00,33.9,33.97,33.89,33.94,8817.0,33.2785,33.3472,33.2687,33.3178,8817.0
2018-11-20 15:00:00,33.95,34.01,33.84,33.84,12796.0,33.3276,33.3865,33.2196,33.2196,12796.0
2018-11-20 15:05:00,33.83,33.89,33.78,33.88,10114.0,33.2098,33.2687,33.1607,33.2589,10114.0
2018-11-20 15:10:00,33.87,33.88,33.82,33.83,8533.0,33.249,33.2589,33.2,33.2098,8533.0
2018-11-20 15:15:00,33.8,33.93,33.8,33.92,9250.0,33.1803,33.3079,33.1803,33.2981,9250.0
2018-11-20 15:20:00,33.91,33.96,33.87,33.89,11899.0,33.2883,33.3374,33.249,33.2687,11899.0
2018-11-20 15:25:00,33.87,33.94,33.83,33.9,13824.0,33.249,33.3178,33.2098,33.2785,13824.0
2018-11-20 15:30:00,33.9,33.94,33.86,33.93,26734.0,33.2785,33.3178,33.2392,33.3079,26734.0
2018-11-20 15:35:00,33.92,33.97,33.91,33.95,20485.0,33.2981,33.3472,33.2883,33.3276,20485.0
2018-11-20 15:40:00,33.95,33.95,33.81,33.82,24264.0,33.3276,33.3276,33.1901,33.2,24264.0
2018-11-20 15:45:00,33.82,33.91,33.81,33.83,33266.0,33.2,33.2883,33.1901,33.2098,33266.0
2018-11-20 15:50:00,33.84,33.85,33.73,33.75,46194.0,33.2196,33.2294,33.1116,33.1312,46194.0
2018-11-20 15:55:00,33.74,33.79,33.72,33.74,95707.0,33.1214,33.1705,33.1018,33.1214,95707.0
2018-11-21 09:30:00,33.88,34.0,33.88,34.0,5875.0,33.2589,33.3767,33.2589,33.3767,5875.0
2018-11-21 09:35:00,33.88,33.92,33.84,33.89,3559.0,33.2589,33.2981,33.2196,33.2687,3559.0
2018-11-21 09:40:00,33.9,33.99,33.86,33.99,2637.0,33.2785,33.3668,33.2392,33.3668,2637.0
2018-11-21 09:45:00,34.01,34.08,34.01,34.06,2309.0,33.3865,33.4552,33.3865,33.4356,2309.0
2018-11-21 09:50:00,34.05,34.05,33.94,33.98,6199.0,33.4257,33.4257,33.3178,33.357,6199.0
2018-11-21 09:55:00,33.96,34.11,33.95,34.11,8874.0,33.3374,33.4846,33.3276,33.4846,8874.0
2018-11-21 10:00:00,34.11,34.24,34.08,34.2,10565.0,33.4846,33.6123,33.4552,33.573,10565.0
2018-11-21 10:05:00,34.2,34.23,34.07,34.07,7458.0,33.573,33.6024,33.4454,33.4454,7458.0
2018-11-21 10:10:00,34.08,34.12,34.01,34.12,5001.0,33.4552,33.4945,33.3865,33.4945,5001.0
2018-11-21 10:15:00,34.15,34.17,34.13,34.15,1030.0,33.5239,33.5435,33.5043,33.5239,1030.0
2018-11-21 10:20:00,34.15,34.17,34.08,34.14,4195.0,33.5239,33.5435,33.4552,33.5141,4195.0
2018-11-21 10:25:00,34.17,34.21,34.17,34.18,8131.0,33.5435,33.5828,33.5435,33.5534,8131.0
2018-11-21 10:30:00,34.16,34.23,34.12,34.21,5702.0,33.5337,33.6024,33.4945,33.5828,5702.0
2018-11-21 10:35:00,34.19,34.26,34.17,34.25,6500.0,33.5632,33.6319,33.5435,33.6221,6500.0
2018-11-21 10:40:00,34.25,34.28,34.21,34.21,5661.0,33.6221,33.6515,33.5828,33.5828,5661.0
2018-11-21 10:45:00,34.2,34.21,34.15,34.2,5686.0,33.573,33.5828,33.5239,33.573,5686.0
2018-11-21 10:50:00,34.17,34.28,34.17,34.28,3400.0,33.5435,33.6515,33.5435,33.6515,3400.0
2018-11-21 10:55:00,34.28,34.3,34.23,34.28,3280.0,33.6515,33.6712,33.6024,33.6515,3280.0
2018-11-21 11:00:00,34.27,34.27,34.21,34.22,5727.0,33.6417,33.6417,33.5828,33.5926,5727.0
2018-11-21 11:05:00,34.22,34.28,34.22,34.28,6691.0,33.5926,33.6515,33.5926,33.6515,6691.0
2018-11-21 11:10:00,34.29,34.36,34.29,34.36,7976.0,33.6613,33.7301,33.6613,33.7301,7976.0
2018-11-21 11:15:00,34.34,34.36,34.3,34.36,7346.0,33.7104,33.7301,33.6712,33.7301,7346.0
2018-11-21 11:20:00,34.38,34.38,34.28,34.28,4651.0,33.7497,33.7497,33.6515,33.6515,4651.0
2018-11-21 11:25:00,34.28,34.31,34.23,34.29,8316.0,33.6515,33.681,33.6024,33.6613,8316.0
2018-11-21 11:30:00,34.3,34.36,34.3,34.33,5663.0,33.6712,33.7301,33.6712,33.7006,5663.0
2018-11-21 11:35:00,34.34,34.35,34.27,34.3,5150.0,33.7104,33.7202,33.6417,33.6712,5150.0
2018-11-21 11:40:00,34.28,34.3,34.27,34.3,2916.0,33.6515,33.6712,33.6417,33.6712,2916.0
2018-11-21 11:45:00,34.3,34.39,34.26,34.37,7991.0,33.6712,33.7595,33.6319,33.7399,7991.0
2018-11-21 11:50:00,34.39,34.45,34.37,34.45,13822.0,33.7595,33.8184,33.7399,33.8184,13822.0
2018-11-21 11:55:00,34.43,34.44,34.37,34.39,19768.0,33.7988,33.8086,33.7399,33.7595,19768.0
2018-11-21 12:00:00,34.38,34.38,34.25,34.26,25031.0,33.7497,33.7497,33.6221,33.6319,25031.0
2018-11-21 12:05:00,34.24,34.25,34.23,34.23,4443.0,33.6123,33.6221,33.6024,33.6024,4443.0
2018-11-21 12:10:00,34.23,34.29,34.23,34.29,5803.0,33.6024,33.6613,33.6024,33.6613,5803.0
2018-11-21 12:15:00,34.29,34.31,34.23,34.26,4805.0,33.6613,33.681,33.6024,33.6319,4805.0
2018-11-21 12:20:00,34.27,34.27,34.22,34.23,3136.0,33.6417,33.6417,33.5926,33.6024,3136.0
2018-11-21 12:25:00,34.24,34.28,34.22,34.27,5362.0,33.6123,33.6515,33.5926,33.6417,5362.0
2018-11-21 12:30:00,34.26,34.26,34.21,34.25,4132.0,33.6319,33.6319,33.5828,33.6221,4132.0
2018-11-21 12:35:00,34.26,34.27,34.24,34.25,3259.0,33.6319,33.6417,33.6123,33.6221,3259.0
2018-11-21 12:40:00,34.26,34.31,34.25,34.29,3861.0,33.6319,33.681,33.6221,33.6613,3861.0
2018-11-21 12:45:00,34.29,34.29,34.27,34.27,2199.0,33.6613,33.6613,33.6417,33.6417,2199.0
2018-11-21 12:50:00,34.25,34.28,34.24,34.28,3055.0,33.6221,33.6515,33.6123,33.6515,3055.0
2018-11-21 12:55:00,34.28,34.28,34.25,34.26,6334.0,33.6515,33.6515,33.6221,33.6319,6334.0
2018-11-21 13:00:00,34.26,34.28,34.26,34.27,5226.0,33.6319,33.6515,33.6319,33.6417,5226.0
2018-11-21 13:05:00,34.28,34.31,34.27,34.27,5612.0,33.6515,33.681,33.6417,33.6417,5612.0
2018-11-21 13:10:00,34.26,34.3,34.26,34.3,4800.0,33.6319,33.6712,33.6319,33.6712,4800.0
2018-11-21 13:15:00,34.3,34.31,34.24,34.24,2672.0,33.6712,33.681,33.6123,33.6123,2672.0
2018-11-21 13:20:00,34.23,34.23,34.19,34.2,7192.0,33.6024,33.6024,33.5632,33.573,7192.0
2018-11-21 13:25:00,34.19,34.2,34.19,34.2,5977.0,33.5632,33.573,33.5632,33.573,5977.0
2018-11-21 13:30:00,34.21,34.24,34.21,34.23,5546.0,33.5828,33.6123,33.5828,33.6024,5546.0
2018-11-21 13:35:00,34.23,34.27,34.22,34.27,4373.0,33.6024,33.6417,33.5926,33.6417,4373.0
2018-11-21 13:40:00,34.27,34.31,34.27,34.3,1995.0,33.6417,33.681,33.6417,33.6712,1995.0
2018-11-21 13:45:00,34.3,34.32,34.26,34.28,4768.0,33.6712,33.6908,33.6319,33.6515,4768.0
2018-11-21 13:50:00,34.28,34.28,34.25,34.25,2041.0,33.6515,33.6515,33.6221,33.6221,2041.0
2018-11-21 13:55:00,34.25,34.25,34.22,34.25,4927.0,33.6221,33.6221,33.5926,33.6221,4927.0
2018-11-21 14:00:00,34.25,34.25,34.22,34.22,5148.0,33.6221,33.6221,33.5926,33.5926,5148.0
2018-11-21 14:05:00,34.23,34.24,34.22,34.23,3511.0,33.6024,33.6123,33.5926,33.6024,3511.0
2018-11-21 14:10:00,34.23,34.29,34.23,34.26,4662.0,33.6024,33.6613,33.6024,33.6319,4662.0
2018-11-21 14:15:00,34.26,34.26,34.21,34.22,5170.0,33.6319,33.6319,33.5828,33.5926,5170.0
2018-11-21 14:20:00,34.22,34.27,34.21,34.27,5000.0,33.5926,33.6417,33.5828,33.6417,5000.0
2018-11-21 14:25:00,34.26,34.28,34.25,34.25,2832.0,33.6319,33.6515,33.6221,33.6221,2832.0
2018-11-21 14:30:00,34.25,34.25,34.21,34.22,5991.0,33.6221,33.6221,33.5828,33.5926,5991.0
2018-11-21 14:35:00,34.22,34.23,34.2,34.2,6551.0,33.5926,33.6024,33.573,33.573,6551.0
2018-11-21 14:40:00,34.2,34.25,34.2,34.25,7342.0,33.573,33.6221,33.573,33.6221,7342.0
2018-11-21 14:45:00,34.24,34.24,34.2,34.21,8222.0,33.6123,33.6123,33.573,33.5828,8222.0
2018-11-21 14:50:00,34.21,34.25,34.2,34.23,5659.0,33.5828,33.6221,33.573,33.6024,5659.0
2018-11-21 14:55:00,34.23,34.23,34.18,34.19,3633.0,33.6024,33.6024,33.5534,33.5632,3633.0
2018-11-21 15:00:00,34.19,34.2,34.17,34.18,9773.0,33.5632,33.573,33.5435,33.5534,9773.0
2018-11-21 15:05:00,34.18,34.23,34.17,34.23,6765.0,33.5534,33.6024,33.5435,33.6024,6765.0
2018-11-21 15:10:00,34.23,34.23,34.17,34.17,8243.0,33.6024,33.6024,33.5435,33.5435,8243.0
2018-11-21 15:15:00,34.19,34.2,34.14,34.14,16329.0,33.5632,33.573,33.5141,33.5141,16329.0
2018-11-21 15:20:00,34.13,34.14,34.09,34.14,10194.0,33.5043,33.5141,33.465,33.5141,10194.0
2018-11-21 15:25:00,34.14,34.18,34.14,34.16,13395.0,33.5141,33.5534,33.5141,33.5337,13395.0
2018-11-21 15:30:00,34.16,34.16,34.09,34.11,17021.0,33.5337,33.5337,33.465,33.4846,17021.0
2018-11-21 15:35:00,34.12,34.13,34.1,34.11,10025.0,33.4945,33.5043,33.4748,33.4846,10025.0
2018-11-21 15:40:00,34.1,34.1,34.04,34.05,26127.0,33.4748,33.4748,33.4159,33.4257,26127.0
2018-11-21 15:45:00,34.03,34.15,34.03,34.12,41867.0,33.4061,33.5239,33.4061,33.4945,41867.0
2018-11-21 15:50:00,34.13,34.14,34.04,34.06,32278.0,33.5043,33.5141,33.4159,33.4356,32278.0
2018-11-21 15:55:00,34.05,34.07,34.01,34.01,59495.0,33.4257,33.4454,33.3865,33.3865,59495.0
2018-11-23 09:30:00,33.63,33.68,33.54,33.68,9395.0,33.0134,33.0625,32.9251,33.0625,9395.0
2018-11-23 09:35:00,33.66,33.84,33.66,33.84,2635.0,33.0429,33.2196,33.0429,33.2196,2635.0
2018-11-23 09:40:00,33.69,33.7,33.65,33.7,3200.0,33.0723,33.0822,33.0331,33.0822,3200.0
2018-11-23 09:45:00,33.7,33.77,33.7,33.76,2795.0,33.0822,33.1509,33.0822,33.1411,2795.0
2018-11-23 09:50:00,33.71,33.73,33.67,33.67,2153.0,33.092,33.1116,33.0527,33.0527,2153.0
2018-11-23 09:55:00,33.7,33.8,33.68,33.75,3509.0,33.0822,33.1803,33.0625,33.1312,3509.0
2018-11-23 10:00:00,33.76,33.9,33.73,33.9,5375.0,33.1411,33.2785,33.1116,33.2785,5375.0
2018-11-23 10:05:00,33.95,33.95,33.88,33.92,2176.0,33.3276,33.3276,33.2589,33.2981,2176.0
2018-11-23 10:10:00,33.9,33.9,33.82,33.85,4505.0,33.2785,33.2785,33.2,33.2294,4505.0
2018-11-23 10:15:00,33.83,33.91,33.81,33.91,5189.0,33.2098,33.2883,33.1901,33.2883,5189.0
2018-11-23 10:20:00,33.94,33.98,33.86,33.88,5561.0,33.3178,33.357,33.2392,33.2589,5561.0
2018-11-23 10:25:00,33.92,33.92,33.88,33.88,500.0,33.2981,33.2981,33.2589,33.2589,500.0
2018-11-23 10:30:00,33.86,33.97,33.86,33.97,3321.0,33.2392,33.3472,33.2392,33.3472,3321.0
2018-11-23 10:35:00,33.97,33.98,33.92,33.95,3350.0,33.3472,33.357,33.2981,33.3276,3350.0
2018-11-23 10:40:00,33.92,33.92,33.86,33.88,1911.0,33.2981,33.2981,33.2392,33.2589,1911.0
2018-11-23 10:45:00,33.88,33.9,33.88,33.9,2093.0,33.2589,33.2785,33.2589,33.2785,2093.0
2018-11-23 10:50:00,33.89,33.94,33.89,33.94,1400.0,33.2687,33.3178,33.2687,33.3178,1400.0
2018-11-23 10:55:00,33.92,33.92,33.85,33.86,1232.0,33.2981,33.2981,33.2294,33.2392,1232.0
2018-11-23 11:00:00,33.87,33.94,33.87,33.87,4861.0,33.249,33.3178,33.249,33.249,4861.0
2018-11-23 11:05:00,33.89,33.95,33.88,33.93,3127.0,33.2687,33.3276,33.2589,33.3079,3127.0
2018-11-23 11:10:00,33.92,33.92,33.88,33.92,3747.0,33.2981,33.2981,33.2589,33.2981,3747.0
2018-11-23 11:15:00,33.92,33.97,33.91,33.92,3560.0,33.2981,33.3472,33.2883,33.2981,3560.0
2018-11-23 11:20:00,33.93,33.93,33.87,33.87,843.0,33.3079,33.3079,33.249,33.249,843.0
2018-11-23 11:25:00,33.88,34.0,33.87,33.99,5821.0,33.2589,33.3767,33.249,33.3668,5821.0
2018-11-23 11:30:00,33.98,33.98,33.93,33.97,6002.0,33.357,33.357,33.3079,33.3472,6002.0
2018-11-23 11:35:00,33.98,34.0,33.93,33.96,3639.0,33.357,33.3767,33.3079,33.3374,3639.0
2018-11-23 11:40:00,33.94,33.98,33.93,33.97,4855.0,33.3178,33.357,33.3079,33.3472,4855.0
2018-11-23 11:45:00,33.99,34.07,33.99,34.05,2600.0,33.3668,33.4454,33.3668,33.4257,2600.0
2018-11-23 11:50:00,34.06,34.1,34.04,34.1,3952.0,33.4356,33.4748,33.4159,33.4748,3952.0
2018-11-23 11:55:00,34.1,34.1,33.92,33.93,4095.0,33.4748,33.4748,33.2981,33.3079,4095.0
2018-11-23 12:00:00,33.93,33.94,33.88,33.91,2853.0,33.3079,33.3178,33.2589,33.2883,2853.0
2018-11-23 12:05:00,33.9,33.92,33.89,33.9,2717.0,33.2785,33.2981,33.2687,33.2785,2717.0
2018-11-23 12:10:00,33.89,33.91,33.85,33.89,2286.0,33.2687,33.2883,33.2294,33.2687,2286.0
2018-11-23 12:15:00,33.89,33.92,33.89,33.89,1900.0,33.2687,33.2981,33.2687,33.2687,1900.0
2018-11-23 12:20:00,33.86,33.91,33.86,33.89,3133.0,33.2392,33.2883,33.2392,33.2687,3133.0
2018-11-23 12:25:00,33.89,33.96,33.88,33.9,5789.0,33.2687,33.3374,33.2589,33.2785,5789.0
2018-11-23 12:30:00,33.9,33.94,33.86,33.93,6402.0,33.2785,33.3178,33.2392,33.3079,6402.0
2018-11-23 12:35:00,33.93,33.99,33.93,33.96,5031.0,33.3079,33.3668,33.3079,33.3374,5031.0
2018-11-23 12:40:00,33.98,33.98,33.92,33.96,6032.0,33.357,33.357,33.2981,33.3374,6032.0
2018-11-23 12:45:00,33.94,33.97,33.89,33.91,16795.0,33.3178,33.3472,33.2687,33.2883,16795.0
2018-11-23 12:50:00,33.91,33.91,33.79,33.8,20527.0,33.2883,33.2883,33.1705,33.1803,20527.0
2018-11-23 12:55:00,33.8,33.8,33.7,33.71,26727.0,33.1803,33.1803,33.0822,33.092,26727.0
2018-11-26 09:30:00,33.96,34.06,33.96,34.0,9022.0,33.3374,33.4356,33.3374,33.3767,9022.0
2018-11-26 09:35:00,34.02,34.22,34.0,34.21,11239.0,33.3963,33.5926,33.3767,33.5828,11239.0
2018-11-26 09:40:00,34.23,34.49,34.23,34.35,53776.0,33.6024,33.8577,33.6024,33.7202,53776.0
2018-11-26 09:45:00,34.38,34.5,34.38,34.45,10653.0,33.7497,33.8675,33.7497,33.8184,10653.0
2018-11-26 09:50:00,34.48,34.64,34.4,34.42,37375.0,33.8479,34.0049,33.7693,33.789,37375.0
2018-11-26 09:55:00,34.39,34.44,34.34,34.38,7919.0,33.7595,33.8086,33.7104,33.7497,7919.0
2018-11-26 10:00:00,34.38,34.43,34.36,34.41,17543.0,33.7497,33.7988,33.7301,33.7791,17543.0
2018-11-26 10:05:00,34.42,34.65,34.42,34.65,7315.0,33.789,34.0147,33.789,34.0147,7315.0
2018-11-26 10:10:00,34.61,34.65,34.54,34.65,6145.0,33.9755,34.0147,33.9068,34.0147,6145.0
2018-11-26 10:15:00,34.65,34.74,34.63,34.69,13883.0,34.0147,34.1031,33.9951,34.054,13883.0
2018-11-26 10:20:00,34.69,34.72,34.64,34.65,16045.0,34.054,34.0835,34.0049,34.0147,16045.0
2018-11-26 10:25:00,34.66,34.72,34.55,34.69,22973.0,34.0246,34.0835,33.9166,34.054,22973.0
2018-11-26 10:30:00,34.7,34.71,34.66,34.7,11168.0,34.0638,34.0736,34.0246,34.0638,11168.0
2018-11-26 10:35:00,34.69,34.72,34.62,34.7,16535.0,34.054,34.0835,33.9853,34.0638,16535.0
2018-11-26 10:40:00,34.71,34.76,34.65,34.7,18334.0,34.0736,34.1227,34.0147,34.0638,18334.0
2018-11-26 10:45:00,34.71,34.76,34.7,34.74,8981.0,34.0736,34.1227,34.0638,34.1031,8981.0
2018-11-26 10:50:00,34.75,34.84,34.75,34.84,12130.0,34.1129,34.2013,34.1129,34.2013,12130.0
2018-11-26 10:55:00,34.83,34.84,34.72,34.77,10030.0,34.1914,34.2013,34.0835,34.1325,10030.0
2018-11-26 11:00:00,34.75,34.79,34.66,34.67,14540.0,34.1129,34.1522,34.0246,34.0344,14540.0
2018-11-26 11:05:00,34.67,34.69,34.64,34.66,4861.0,34.0344,34.054,34.0049,34.0246,4861.0
2018-11-26 11:10:00,34.66,34.69,34.61,34.68,7257.0,34.0246,34.054,33.9755,34.0442,7257.0
2018-11-26 11:15:00,34.68,34.68,34.51,34.51,15206.0,34.0442,34.0442,33.8773,33.8773,15206.0
2018-11-26 11:20:00,34.52,34.55,34.49,34.54,10592.0,33.8871,33.9166,33.8577,33.9068,10592.0
2018-11-26 11:25:00,34.53,34.54,34.48,34.48,7261.0,33.8969,33.9068,33.8479,33.8479,7261.0
2018-11-26 11:30:00,34.48,34.49,34.42,34.43,5553.0,33.8479,33.8577,33.789,33.7988,5553.0
2018-11-26 11:35:00,34.43,34.43,34.34,34.34,7473.0,33.7988,33.7988,33.7104,33.7104,7473.0
2018-11-26 11:40:00,34.34,34.38,34.33,34.38,5875.0,33.7104,33.7497,33.7006,33.7497,5875.0
2018-11-26 11:45:00,34.37,34.4,34.35,34.38,5873.0,33.7399,33.7693,33.7202,33.7497,5873.0
2018-11-26 11:50:00,34.38,34.49,34.38,34.49,3533.0,33.7497,33.8577,33.7497,33.8577,3533.0
2018-11-26 11:55:00,34.48,34.51,34.47,34.51,4383.0,33.8479,33.8773,33.838,33.8773,4383.0
2018-11-26 12:00:00,34.51,34.51,34.49,34.5,5955.0,33.8773,33.8773,33.8577,33.8675,5955.0
2018-11-26 12:05:00,34.5,34.51,34.47,34.51,12025.0,33.8675,33.8773,33.838,33.8773,12025.0
2018-11-26 12:10:00,34.52,34.52,34.45,34.51,8584.0,33.8871,33.8871,33.8184,33.8773,8584.0
2018-11-26 12:15:00,34.51,34.52,34.47,34.5,7589.0,33.8773,33.8871,33.838,33.8675,7589.0
2018-11-26 12:20:00,34.49,34.52,34.48,34.5,5874.0,33.8577,33.8871,33.8479,33.8675,5874.0
2018-11-26 12:25:00,34.5,34.51,34.48,34.49,7125.0,33.8675,33.8773,33.8479,33.8577,7125.0
2018-11-26 12:30:00,34.5,34.5,34.43,34.43,6954.0,33.8675,33.8675,33.7988,33.7988,6954.0
2018-11-26 12:35:00,34.43,34.43,34.37,34.43,5140.0,33.7988,33.7988,33.7399,33.7988,5140.0
2018-11-26 12:40:00,34.43,34.43,34.41,34.43,3608.0,33.7988,33.7988,33.7791,33.7988,3608.0
2018-11-26 12:45:00,34.43,34.45,34.41,34.44,4023.0,33.7988,33.8184,33.7791,33.8086,4023.0
2018-11-26 12:50:00,34.45,34.48,34.45,34.48,2500.0,33.8184,33.8479,33.8184,33.8479,2500.0
2018-11-26 12:55:00,34.47,34.51,34.46,34.5,4500.0,33.838,33.8773,33.8282,33.8675,4500.0
2018-11-26 13:00:00,34.5,34.5,34.46,34.46,5744.0,33.8675,33.8675,33.8282,33.8282,5744.0
2018-11-26 13:05:00,34.46,34.51,34.46,34.5,5091.0,33.8282,33.8773,33.8282,33.8675,5091.0
2018-11-26 13:10:00,34.51,34.51,34.47,34.48,13689.0,33.8773,33.8773,33.838,33.8479,13689.0
2018-11-26 13:15:00,34.48,34.49,34.48,34.48,2349.0,33.8479,33.8577,33.8479,33.8479,2349.0
2018-11-26 13:20:00,34.47,34.51,34.45,34.49,5684.0,33.838,33.8773,33.8184,33.8577,5684.0
2018-11-26 13:25:00,34.47,34.5,34.47,34.49,2851.0,33.838,33.8675,33.838,33.8577,2851.0
2018-11-26 13:30:00,34.5,34.52,34.48,34.49,12692.0,33.8675,33.8871,33.8479,33.8577,12692.0
2018-11-26 13:35:00,34.5,34.5,34.47,34.49,2435.0,33.8675,33.8675,33.838,33.8577,2435.0
2018-11-26 13:40:00,34.49,34.5,34.45,34.48,5021.0,33.8577,33.8675,33.8184,33.8479,5021.0
2018-11-26 13:45:00,34.48,34.52,34.48,34.52,7862.0,33.8479,33.8871,33.8479,33.8871,7862.0
2018-11-26 13:50:00,34.52,34.52,34.49,34.51,6715.0,33.8871,33.8871,33.8577,33.8773,6715.0
2018-11-26 13:55:00,34.52,34.55,34.5,34.54,23761.0,33.8871,33.9166,33.8675,33.9068,23761.0
2018-11-26 14:00:00,34.55,34.55,34.5,34.51,18458.0,33.9166,33.9166,33.8675,33.8773,18458.0
2018-11-26 14:05:00,34.5,34.55,34.5,34.54,30479.0,33.8675,33.9166,33.8675,33.9068,30479.0
2018-11-26 14:10:00,34.54,34.55,34.52,34.54,7500.0,33.9068,33.9166,33.8871,33.9068,7500.0
2018-11-26 14:15:00,34.55,34.56,34.47,34.53,43806.0,33.9166,33.9264,33.838,33.8969,43806.0
2018-11-26 14:20:00,34.52,34.55,34.52,34.55,26721.0,33.8871,33.9166,33.8871,33.9166,26721.0
2018-11-26 14:25:00,34.55,34.57,34.54,34.54,22716.0,33.9166,33.9362,33.9068,33.9068,22716.0
2018-11-26 14:30:00,34.54,34.6,34.53,34.58,11388.0,33.9068,33.9657,33.8969,33.946,11388.0
2018-11-26 14:35:00,34.58,34.58,34.53,34.53,5260.0,33.946,33.946,33.8969,33.8969,5260.0
2018-11-26 14:40:00,34.53,34.54,34.52,34.52,5055.0,33.8969,33.9068,33.8871,33.8871,5055.0
2018-11-26 14:45:00,34.52,34.53,34.41,34.45,10349.0,33.8871,33.8969,33.7791,33.8184,10349.0
2018-11-26 14:50:00,34.45,34.5,34.45,34.5,3969.0,33.8184,33.8675,33.8184,33.8675,3969.0
2018-11-26 14:55:00,34.48,34.51,34.48,34.5,4729.0,33.8479,33.8773,33.8479,33.8675,4729.0
2018-11-26 15:00:00,34.52,34.59,34.52,34.59,26588.0,33.8871,33.9558,33.8871,33.9558,26588.0
2018-11-26 15:05:00,34.58,34.59,34.55,34.57,22229.0,33.946,33.9558,33.9166,33.9362,22229.0
2018-11-26 15:10:00,34.56,34.58,34.55,34.58,13637.0,33.9264,33.946,33.9166,33.946,13637.0
2018-11-26 15:15:00,34.57,34.59,34.55,34.57,13011.0,33.9362,33.9558,33.9166,33.9362,13011.0
2018-11-26 15:20:00,34.54,34.55,34.52,34.52,8063.0,33.9068,33.9166,33.8871,33.8871,8063.0
2018-11-26 15:25:00,34.52,34.54,34.51,34.52,6378.0,33.8871,33.9068,33.8773,33.8871,6378.0
2018-11-26 15:30:00,34.52,34.58,34.52,34.57,20479.0,33.8871,33.946,33.8871,33.9362,20479.0
2018-11-26 15:35:00,34.57,34.59,34.54,34.56,16792.0,33.9362,33.9558,33.9068,33.9264,16792.0
2018-11-26 15:40:00,34.57,34.6,34.56,34.58,14934.0,33.9362,33.9657,33.9264,33.946,14934.0
2018-11-26 15:45:00,34.59,34.66,34.59,34.65,39147.0,33.9558,34.0246,33.9558,34.0147,39147.0
2018-11-26 15:50:00,34.65,34.69,34.65,34.69,27828.0,34.0147,34.054,34.0147,34.054,27828.0
2018-11-26 15:55:00,34.69,34.71,34.6,34.61,92582.0,34.054,34.0736,33.9657,33.9755,92582.0
2018-11-27 09:30:00,34.37,34.84,34.37,34.8,13933.0,33.7399,34.2013,33.7399,34.162,13933.0
2018-11-27 09:35:00,34.76,34.77,34.58,34.62,5665.0,34.1227,34.1325,33.946,33.9853,5665.0
2018-11-27 09:40:00,34.61,34.61,34.46,34.56,13476.0,33.9755,33.9755,33.8282,33.9264,13476.0
2018-11-27 09:45:00,34.52,34.84,34.52,34.61,42853.0,33.8871,34.2013,33.8871,33.9755,42853.0
2018-11-27 09:50:00,34.61,34.61,34.42,34.46,7941.0,33.9755,33.9755,33.789,33.8282,7941.0
2018-11-27 09:55:00,34.46,34.62,34.46,34.54,7861.0,33.8282,33.9853,33.8282,33.9068,7861.0
2018-11-27 10:00:00,34.54,34.57,34.5,34.5,8781.0,33.9068,33.9362,33.8675,33.8675,8781.0
2018-11-27 10:05:00,34.49,34.55,34.49,34.55,6475.0,33.8577,33.9166,33.8577,33.9166,6475.0
2018-11-27 10:10:00,34.6,34.73,34.6,34.67,8464.0,33.9657,34.0933,33.9657,34.0344,8464.0
2018-11-27 10:15:00,34.65,34.7,34.58,34.65,23635.0,34.0147,34.0638,33.946,34.0147,23635.0
2018-11-27 10:20:00,34.65,34.66,34.59,34.6,5189.0,34.0147,34.0246,33.9558,33.9657,5189.0
2018-11-27 10:25:00,34.58,34.59,34.56,34.59,4800.0,33.946,33.9558,33.9264,33.9558,4800.0
2018-11-27 10:30:00,34.57,34.63,34.56,34.63,5516.0,33.9362,33.9951,33.9264,33.9951,5516.0
2018-11-27 10:35:00,34.62,34.63,34.45,34.5,7529.0,33.9853,33.9951,33.8184,33.8675,7529.0
2018-11-27 10:40:00,34.49,34.52,34.43,34.5,9752.0,33.8577,33.8871,33.7988,33.8675,9752.0
2018-11-27 10:45:00,34.48,34.55,34.48,34.54,5119.0,33.8479,33.9166,33.8479,33.9068,5119.0
2018-11-27 10:50:00,34.56,34.7,34.56,34.66,24650.0,33.9264,34.0638,33.9264,34.0246,24650.0
2018-11-27 10:55:00,34.69,34.75,34.66,34.69,6740.0,34.054,34.1129,34.0246,34.054,6740.0
2018-11-27 11:00:00,34.66,34.78,34.63,34.77,62714.0,34.0246,34.1424,33.9951,34.1325,62714.0
2018-11-27 11:05:00,34.78,34.78,34.68,34.7,7624.0,34.1424,34.1424,34.0442,34.0638,7624.0
2018-11-27 11:10:00,34.71,34.73,34.67,34.68,4801.0,34.0736,34.0933,34.0344,34.0442,4801.0
2018-11-27 11:15:00,34.67,34.7,34.59,34.59,18503.0,34.0344,34.0638,33.9558,33.9558,18503.0
2018-11-27 11:20:00,34.59,34.59,34.37,34.38,36676.0,33.9558,33.9558,33.7399,33.7497,36676.0
2018-11-27 11:25:00,34.36,34.44,34.36,34.43,19694.0,33.7301,33.8086,33.7301,33.7988,19694.0
2018-11-27 11:30:00,34.43,34.45,34.34,34.37,22771.0,33.7988,33.8184,33.7104,33.7399,22771.0
2018-11-27 11:35:00,34.38,34.46,34.37,34.45,30528.0,33.7497,33.8282,33.7399,33.8184,30528.0
2018-11-27 11:40:00,34.46,34.46,34.29,34.37,28518.0,33.8282,33.8282,33.6613,33.7399,28518.0
2018-11-27 11:45:00,34.36,34.45,34.33,34.44,6609.0,33.7301,33.8184,33.7006,33.8086,6609.0
2018-11-27 11:50:00,34.45,34.51,34.44,34.48,5500.0,33.8184,33.8773,33.8086,33.8479,5500.0
2018-11-27 11:55:00,34.49,34.55,34.49,34.51,7316.0,33.8577,33.9166,33.8577,33.8773,7316.0
2018-11-27 12:00:00,34.5,34.5,34.42,34.42,4645.0,33.8675,33.8675,33.789,33.789,4645.0
2018-11-27 12:05:00,34.43,34.47,34.42,34.45,12016.0,33.7988,33.838,33.789,33.8184,12016.0
2018-11-27 12:10:00,34.45,34.45,34.41,34.44,6822.0,33.8184,33.8184,33.7791,33.8086,6822.0
2018-11-27 12:15:00,34.44,34.44,34.37,34.44,12911.0,33.8086,33.8086,33.7399,33.8086,12911.0
2018-11-27 12:20:00,34.44,34.48,34.44,34.45,5704.0,33.8086,33.8479,33.8086,33.8184,5704.0
2018-11-27 12:25:00,34.44,34.45,34.34,34.35,7291.0,33.8086,33.8184,33.7104,33.7202,7291.0
2018-11-27 12:30:00,34.34,34.34,34.29,34.32,4225.0,33.7104,33.7104,33.6613,33.6908,4225.0
2018-11-27 12:35:00,34.31,34.39,34.31,34.39,7778.0,33.681,33.7595,33.681,33.7595,7778.0
2018-11-27 12:40:00,34.4,34.4,34.37,34.37,4368.0,33.7693,33.7693,33.7399,33.7399,4368.0
2018-11-27 12:45:00,34.38,34.38,34.33,34.33,5346.0,33.7497,33.7497,33.7006,33.7006,5346.0
2018-11-27 12:50:00,34.32,34.33,34.3,34.31,3633.0,33.6908,33.7006,33.6712,33.681,3633.0
2018-11-27 12:55:00,34.32,34.35,34.32,34.35,6729.0,33.6908,33.7202,33.6908,33.7202,6729.0
2018-11-27 13:00:00,34.35,34.37,34.31,34.31,4905.0,33.7202,33.7399,33.681,33.681,4905.0
2018-11-27 13:05:00,34.32,34.33,34.3,34.31,5730.0,33.6908,33.7006,33.6712,33.681,5730.0
2018-11-27 13:10:00,34.32,34.36,34.29,34.35,4227.0,33.6908,33.7301,33.6613,33.7202,4227.0
2018-11-27 13:15:00,34.36,34.43,34.32,34.34,11901.0,33.7301,33.7988,33.6908,33.7104,11901.0
2018-11-27 13:20:00,34.36,34.38,34.34,34.38,7477.0,33.7301,33.7497,33.7104,33.7497,7477.0
2018-11-27 13:25:00,34.38,34.44,34.37,34.44,4652.0,33.7497,33.8086,33.7399,33.8086,4652.0
2018-11-27 13:30:00,34.44,34.49,34.43,34.46,10309.0,33.8086,33.8577,33.7988,33.8282,10309.0
2018-11-27 13:35:00,34.46,34.49,34.43,34.47,5720.0,33.8282,33.8577,33.7988,33.838,5720.0
2018-11-27 13:40:00,34.46,34.46,34.43,34.44,4000.0,33.8282,33.8282,33.7988,33.8086,4000.0
2018-11-27 13:45:00,34.44,34.44,34.39,34.4,4300.0,33.8086,33.8086,33.7595,33.7693,4300.0
2018-11-27 13:50:00,34.39,34.45,34.39,34.44,16334.0,33.7595,33.8184,33.7595,33.8086,16334.0
2018-11-27 13:55:00,34.44,34.5,34.44,34.5,6150.0,33.8086,33.8675,33.8086,33.8675,6150.0
2018-11-27 14:00:00,34.48,34.51,34.47,34.51,5473.0,33.8479,33.8773,33.838,33.8773,5473.0
2018-11-27 14:05:00,34.53,34.57,34.51,34.55,8229.0,33.8969,33.9362,33.8773,33.9166,8229.0
2018-11-27 14:10:00,34.55,34.57,34.54,34.56,8339.0,33.9166,33.9362,33.9068,33.9264,8339.0
2018-11-27 14:15:00,34.55,34.56,34.51,34.51,12495.0,33.9166,33.9264,33.8773,33.8773,12495.0
2018-11-27 14:20:00,34.5,34.55,34.49,34.54,34178.0,33.8675,33.9166,33.8577,33.9068,34178.0
2018-11-27 14:25:00,34.55,34.56,34.53,34.55,6083.0,33.9166,33.9264,33.8969,33.9166,6083.0
2018-11-27 14:30:00,34.55,34.6,34.54,34.57,19511.0,33.9166,33.9657,33.9068,33.9362,19511.0
2018-11-27 14:35:00,34.58,34.65,34.57,34.61,15345.0,33.946,34.0147,33.9362,33.9755,15345.0
2018-11-27 14:40:00,34.61,34.61,34.56,34.6,8761.0,33.9755,33.9755,33.9264,33.9657,8761.0
2018-11-27 14:45:00,34.6,34.74,34.59,34.68,45765.0,33.9657,34.1031,33.9558,34.0442,45765.0
2018-11-27 14:50:00,34.68,34.7,34.61,34.61,8357.0,34.0442,34.0638,33.9755,33.9755,8357.0
2018-11-27 14:55:00,34.61,34.62,34.6,34.62,4165.0,33.9755,33.9853,33.9657,33.9853,4165.0
2018-11-27 15:00:00,34.62,34.67,34.62,34.67,5579.0,33.9853,34.0344,33.9853,34.0344,5579.0
2018-11-27 15:05:00,34.67,34.68,34.62,34.64,10873.0,34.0344,34.0442,33.9853,34.0049,10873.0
2018-11-27 15:10:00,34.64,34.65,34.62,34.62,8006.0,34.0049,34.0147,33.9853,33.9853,8006.0
2018-11-27 15:15:00,34.62,34.63,34.59,34.6,9804.0,33.9853,33.9951,33.9558,33.9657,9804.0
2018-11-27 15:20:00,34.6,34.63,34.6,34.62,7944.0,33.9657,33.9951,33.9657,33.9853,7944.0
2018-11-27 15:25:00,34.62,34.63,34.62,34.63,4119.0,33.9853,33.9951,33.9853,33.9951,4119.0
2018-11-27 15:30:00,34.63,34.67,34.61,34.64,30240.0,33.9951,34.0344,33.9755,34.0049,30240.0
2018-11-27 15:35:00,34.64,34.68,34.64,34.67,14506.0,34.0049,34.0442,34.0049,34.0344,14506.0
2018-11-27 15:40:00,34.68,34.74,34.68,34.71,35215.0,34.0442,34.1031,34.0442,34.0736,35215.0
2018-11-27 15:45:00,34.72,34.74,34.7,34.73,19514.0,34.0835,34.1031,34.0638,34.0933,19514.0
2018-11-27 15:50:00,34.73,34.73,34.69,34.7,29817.0,34.0933,34.0933,34.054,34.0638,29817.0
2018-11-27 15:55:00,34.7,34.71,34.68,34.71,75208.0,34.0638,34.0736,34.0442,34.0736,75208.0
2018-11-28 09:30:00,34.7,34.78,34.5,34.52,19621.0,34.0638,34.1424,33.8675,33.8871,19621.0
2018-11-28 09:35:00,34.55,34.56,34.34,34.34,6238.0,33.9166,33.9264,33.7104,33.7104,6238.0
2018-11-28 09:40:00,34.34,34.39,34.23,34.25,3906.0,33.7104,33.7595,33.6024,33.6221,3906.0
2018-11-28 09:45:00,34.29,34.32,34.15,34.26,11102.0,33.6613,33.6908,33.5239,33.6319,11102.0
2018-11-28 09:50:00,34.27,34.35,34.24,34.27,5503.0,33.6417,33.7202,33.6123,33.6417,5503.0
2018-11-28 09:55:00,34.26,34.26,34.17,34.25,5482.0,33.6319,33.6319,33.5435,33.6221,5482.0
2018-11-28 10:00:00,34.22,34.27,34.06,34.08,10697.0,33.5926,33.6417,33.4356,33.4552,10697.0
2018-11-28 10:05:00,34.06,34.11,33.99,34.01,12336.0,33.4356,33.4846,33.3668,33.3865,12336.0
2018-11-28 10:10:00,33.96,33.96,33.89,33.96,8479.0,33.3374,33.3374,33.2687,33.3374,8479.0
2018-11-28 10:15:00,33.96,33.96,33.87,33.88,2655.0,33.3374,33.3374,33.249,33.2589,2655.0
2018-11-28 10:20:00,33.86,33.86,33.7,33.78,7070.0,33.2392,33.2392,33.0822,33.1607,7070.0
2018-11-28 10:25:00,33.76,33.76,33.7,33.7,1335.0,33.1411,33.1411,33.0822,33.0822,1335.0
2018-11-28 10:30:00,33.69,33.69,33.6,33.68,13928.0,33.0723,33.0723,32.984,33.0625,13928.0
2018-11-28 10:35:00,33.67,33.71,33.66,33.68,7751.0,33.0527,33.092,33.0429,33.0625,7751.0
2018-11-28 10:40:00,33.68,33.74,33.62,33.72,8905.0,33.0625,33.1214,33.0036,33.1018,8905.0
2018-11-28 10:45:00,33.69,33.74,33.68,33.71,2562.0,33.0723,33.1214,33.0625,33.092,2562.0
2018-11-28 10:50:00,33.69,33.79,33.69,33.79,2679.0,33.0723,33.1705,33.0723,33.1705,2679.0
2018-11-28 10:55:00,33.79,33.79,33.74,33.74,2200.0,33.1705,33.1705,33.1214,33.1214,2200.0
2018-11-28 11:00:00,33.74,33.8,33.73,33.8,5590.0,33.1214,33.1803,33.1116,33.1803,5590.0
2018-11-28 11:05:00,33.83,33.9,33.81,33.9,22183.0,33.2098,33.2785,33.1901,33.2785,22183.0
2018-11-28 11:10:00,33.89,33.9,33.83,33.89,15849.0,33.2687,33.2785,33.2098,33.2687,15849.0
2018-11-28 11:15:00,33.89,33.9,33.86,33.87,10479.0,33.2687,33.2785,33.2392,33.249,10479.0
2018-11-28 11:20:00,33.86,33.91,33.82,33.88,14859.0,33.2392,33.2883,33.2,33.2589,14859.0
2018-11-28 11:25:00,33.88,33.91,33.82,33.9,6930.0,33.2589,33.2883,33.2,33.2785,6930.0
2018-11-28 11:30:00,33.91,33.93,33.87,33.91,22103.0,33.2883,33.3079,33.249,33.2883,22103.0
2018-11-28 11:35:00,33.89,33.89,33.83,33.88,5742.0,33.2687,33.2687,33.2098,33.2589,5742.0
2018-11-28 11:40:00,33.88,33.89,33.84,33.88,6435.0,33.2589,33.2687,33.2196,33.2589,6435.0
2018-11-28 11:45:00,33.87,33.89,33.84,33.88,6300.0,33.249,33.2687,33.2196,33.2589,6300.0
2018-11-28 11:50:00,33.88,33.98,33.88,33.96,5639.0,33.2589,33.357,33.2589,33.3374,5639.0
2018-11-28 11:55:00,33.96,33.97,33.86,33.9,6387.0,33.3374,33.3472,33.2392,33.2785,6387.0
2018-11-28 12:00:00,33.91,34.16,33.91,34.14,16106.0,33.2883,33.5337,33.2883,33.5141,16106.0
2018-11-28 12:05:00,34.16,34.36,34.16,34.34,10437.0,33.5337,33.7301,33.5337,33.7104,10437.0
2018-11-28 12:10:00,34.34,34.34,34.24,34.33,3385.0,33.7104,33.7104,33.6123,33.7006,3385.0
2018-11-28 12:15:00,34.32,34.34,34.25,34.28,5553.0,33.6908,33.7104,33.6221,33.6515,5553.0
2018-11-28 12:20:00,34.29,34.36,34.28,34.28,7707.0,33.6613,33.7301,33.6515,33.6515,7707.0
2018-11-28 12:25:00,34.27,34.3,34.22,34.27,6287.0,33.6417,33.6712,33.5926,33.6417,6287.0
2018-11-28 12:30:00,34.27,34.31,34.22,34.29,5533.0,33.6417,33.681,33.5926,33.6613,5533.0
2018-11-28 12:35:00,34.27,34.32,34.27,34.32,4066.0,33.6417,33.6908,33.6417,33.6908,4066.0
2018-11-28 12:40:00,34.34,34.37,34.31,34.37,5104.0,33.7104,33.7399,33.681,33.7399,5104.0
2018-11-28 12:45:00,34.38,34.45,34.38,34.44,9904.0,33.7497,33.8184,33.7497,33.8086,9904.0
2018-11-28 12:50:00,34.45,34.51,34.45,34.5,9449.0,33.8184,33.8773,33.8184,33.8675,9449.0
2018-11-28 12:55:00,34.5,34.5,34.42,34.45,8060.0,33.8675,33.8675,33.789,33.8184,8060.0
2018-11-28 13:00:00,34.46,34.47,34.4,34.4,8583.0,33.8282,33.838,33.7693,33.7693,8583.0
2018-11-28 13:05:00,34.41,34.42,34.38,34.41,3802.0,33.7791,33.789,33.7497,33.7791,3802.0
2018-11-28 13:10:00,34.4,34.45,34.4,34.45,4291.0,33.7693,33.8184,33.7693,33.8184,4291.0
2018-11-28 13:15:00,34.45,34.48,34.44,34.48,6317.0,33.8184,33.8479,33.8086,33.8479,6317.0
2018-11-28 13:20:00,34.48,34.48,34.45,34.48,5497.0,33.8479,33.8479,33.8184,33.8479,5497.0
2018-11-28 13:25:00,34.48,34.53,34.45,34.52,9118.0,33.8479,33.8969,33.8184,33.8871,9118.0
2018-11-28 13:30:00,34.51,34.58,34.5,34.58,13772.0,33.8773,33.946,33.8675,33.946,13772.0
2018-11-28 13:35:00,34.59,34.65,34.59,34.65,5929.0,33.9558,34.0147,33.9558,34.0147,5929.0
2018-11-28 13:40:00,34.64,34.66,34.63,34.64,8680.0,34.0049,34.0246,33.9951,34.0049,8680.0
2018-11-28 13:45:00,34.66,34.73,34.65,34.73,16093.0,34.0246,34.0933,34.0147,34.0933,16093.0
2018-11-28 13:50:00,34.72,34.73,34.67,34.67,8660.0,34.0835,34.0933,34.0344,34.0344,8660.0
2018-11-28 13:55:00,34.69,34.7,34.64,34.64,2858.0,34.054,34.0638,34.0049,34.0049,2858.0
2018-11-28 14:00:00,34.63,34.69,34.61,34.69,5995.0,33.9951,34.054,33.9755,34.054,5995.0
2018-11-28 14:05:00,34.7,34.7,34.63,34.67,10056.0,34.0638,34.0638,33.9951,34.0344,10056.0
2018-11-28 14:10:00,34.67,34.69,34.67,34.69,4981.0,34.0344,34.054,34.0344,34.054,4981.0
2018-11-28 14:15:00,34.69,34.69,34.65,34.69,10392.0,34.054,34.054,34.0147,34.054,10392.0
2018-11-28 14:20:00,34.68,34.7,34.67,34.7,9464.0,34.0442,34.0638,34.0344,34.0638,9464.0
2018-11-28 14:25:00,34.71,34.73,34.67,34.67,14666.0,34.0736,34.0933,34.0344,34.0344,14666.0
2018-11-28 14:30:00,34.68,34.72,34.66,34.67,9013.0,34.0442,34.0835,34.0246,34.0344,9013.0
2018-11-28 14:35:00,34.68,34.7,34.64,34.64,4780.0,34.0442,34.0638,34.0049,34.0049,4780.0
2018-11-28 14:40:00,34.65,34.67,34.63,34.65,5837.0,34.0147,34.0344,33.9951,34.0147,5837.0
2018-11-28 14:45:00,34.66,34.67,34.64,34.64,3030.0,34.0246,34.0344,34.0049,34.0049,3030.0
2018-11-28 14:50:00,34.65,34.7,34.65,34.65,5245.0,34.0147,34.0638,34.0147,34.0147,5245.0
2018-11-28 14:55:00,34.64,34.64,34.59,34.59,4680.0,34.0049,34.0049,33.9558,33.9558,4680.0
2018-11-28 15:00:00,34.59,34.59,34.54,34.57,6176.0,33.9558,33.9558,33.9068,33.9362,6176.0
2018-11-28 15:05:00,34.56,34.57,34.54,34.54,5280.0,33.9264,33.9362,33.9068,33.9068,5280.0
2018-11-28 15:10:00,34.55,34.6,34.53,34.58,12695.0,33.9166,33.9657,33.8969,33.946,12695.0
2018-11-28 15:15:00,34.58,34.59,34.55,34.57,4331.0,33.946,33.9558,33.9166,33.9362,4331.0
2018-11-28 15:20:00,34.56,34.61,34.56,34.61,5728.0,33.9264,33.9755,33.9264,33.9755,5728.0
2018-11-28 15:25:00,34.61,34.66,34.59,34.66,8558.0,33.9755,34.0246,33.9558,34.0246,8558.0
2018-11-28 15:30:00,34.65,34.7,34.62,34.7,9077.0,34.0147,34.0638,33.9853,34.0638,9077.0
2018-11-28 15:35:00,34.7,34.74,34.7,34.72,11050.0,34.0638,34.1031,34.0638,34.0835,11050.0
2018-11-28 15:40:00,34.73,34.73,34.66,34.66,17108.0,34.0933,34.0933,34.0246,34.0246,17108.0
2018-11-28 15:45:00,34.66,34.72,34.66,34.72,25770.0,34.0246,34.0835,34.0246,34.0835,25770.0
2018-11-28 15:50:00,34.72,34.72,34.66,34.66,25787.0,34.0835,34.0835,34.0246,34.0246,25787.0
2018-11-28 15:55:00,34.66,34.72,34.66,34.72,62590.0,34.0246,34.0835,34.0246,34.0835,62590.0
2018-11-29 09:30:00,34.69,34.8,34.59,34.74,9469.0,34.054,34.162,33.9558,34.1031,9469.0
2018-11-29 09:35:00,34.78,34.8,34.73,34.79,948.0,34.1424,34.162,34.0933,34.1522,948.0
2018-11-29 09:40:00,34.8,34.83,34.77,34.81,1919.0,34.162,34.1914,34.1325,34.1718,1919.0
2018-11-29 09:45:00,34.78,34.79,34.7,34.7,1100.0,34.1424,34.1522,34.0638,34.0638,1100.0
2018-11-29 09:50:00,34.62,34.64,34.57,34.57,3950.0,33.9853,34.0049,33.9362,33.9362,3950.0
2018-11-29 09:55:00,34.57,34.57,34.44,34.47,6732.0,33.9362,33.9362,33.8086,33.838,6732.0
2018-11-29 10:00:00,34.48,34.48,34.36,34.37,3592.0,33.8479,33.8479,33.7301,33.7399,3592.0
2018-11-29 10:05:00,34.39,34.46,34.38,34.39,4016.0,33.7595,33.8282,33.7497,33.7595,4016.0
2018-11-29 10:10:00,34.38,34.47,34.38,34.46,2885.0,33.7497,33.838,33.7497,33.8282,2885.0
2018-11-29 10:15:00,34.47,34.51,34.42,34.46,5406.0,33.838,33.8773,33.789,33.8282,5406.0
2018-11-29 10:20:00,34.44,34.47,34.41,34.46,2305.0,33.8086,33.838,33.7791,33.8282,2305.0
2018-11-29 10:25:00,34.46,34.46,34.4,34.43,2300.0,33.8282,33.8282,33.7693,33.7988,2300.0
2018-11-29 10:30:00,34.44,34.58,34.44,34.57,3719.0,33.8086,33.946,33.8086,33.9362,3719.0
2018-11-29 10:35:00,34.49,34.55,34.43,34.43,2608.0,33.8577,33.9166,33.7988,33.7988,2608.0
2018-11-29 10:40:00,34.42,34.44,34.39,34.39,10251.0,33.789,33.8086,33.7595,33.7595,10251.0
2018-11-29 10:45:00,34.4,34.42,34.23,34.23,24186.0,33.7693,33.789,33.6024,33.6024,24186.0
2018-11-29 10:50:00,34.22,34.27,34.18,34.25,5046.0,33.5926,33.6417,33.5534,33.6221,5046.0
2018-11-29 10:55:00,34.26,34.32,34.26,34.31,3600.0,33.6319,33.6908,33.6319,33.681,3600.0
2018-11-29 11:00:00,34.31,34.32,34.28,34.31,4565.0,33.681,33.6908,33.6515,33.681,4565.0
2018-11-29 11:05:00,34.28,34.36,34.28,34.34,3500.0,33.6515,33.7301,33.6515,33.7104,3500.0
2018-11-29 11:10:00,34.34,34.4,34.32,34.4,3809.0,33.7104,33.7693,33.6908,33.7693,3809.0
2018-11-29 11:15:00,34.39,34.41,34.39,34.4,1200.0,33.7595,33.7791,33.7595,33.7693,1200.0
2018-11-29 11:20:00,34.4,34.51,34.4,34.44,4900.0,33.7693,33.8773,33.7693,33.8086,4900.0
2018-11-29 11:25:00,34.41,34.43,34.39,34.43,1708.0,33.7791,33.7988,33.7595,33.7988,1708.0
2018-11-29 11:30:00,34.41,34.48,34.39,34.46,3400.0,33.7791,33.8479,33.7595,33.8282,3400.0
2018-11-29 11:35:00,34.47,34.49,34.46,34.49,1700.0,33.838,33.8577,33.8282,33.8577,1700.0
2018-11-29 11:40:00,34.49,34.52,34.47,34.51,2300.0,33.8577,33.8871,33.838,33.8773,2300.0
2018-11-29 11:45:00,34.51,34.51,34.46,34.48,5531.0,33.8773,33.8773,33.8282,33.8479,5531.0
2018-11-29 11:50:00,34.51,34.52,34.46,34.51,4618.0,33.8773,33.8871,33.8282,33.8773,4618.0
2018-11-29 11:55:00,34.52,34.53,34.46,34.51,3852.0,33.8871,33.8969,33.8282,33.8773,3852.0
2018-11-29 12:00:00,34.51,34.51,34.48,34.5,3300.0,33.8773,33.8773,33.8479,33.8675,3300.0
2018-11-29 12:05:00,34.5,34.52,34.47,34.51,3414.0,33.8675,33.8871,33.838,33.8773,3414.0
2018-11-29 12:10:00,34.53,34.55,34.51,34.51,3700.0,33.8969,33.9166,33.8773,33.8773,3700.0
2018-11-29 12:15:00,34.53,34.56,34.46,34.53,7837.0,33.8969,33.9264,33.8282,33.8969,7837.0
2018-11-29 12:20:00,34.51,34.53,34.51,34.52,4200.0,33.8773,33.8969,33.8773,33.8871,4200.0
2018-11-29 12:25:00,34.52,34.52,34.51,34.51,3200.0,33.8871,33.8871,33.8773,33.8773,3200.0
2018-11-29 12:30:00,34.52,34.55,34.51,34.51,2746.0,33.8871,33.9166,33.8773,33.8773,2746.0
2018-11-29 12:35:00,34.49,34.54,34.48,34.52,4800.0,33.8577,33.9068,33.8479,33.8871,4800.0
2018-11-29 12:40:00,34.53,34.55,34.52,34.54,4974.0,33.8969,33.9166,33.8871,33.9068,4974.0
2018-11-29 12:45:00,34.52,34.53,34.51,34.53,2400.0,33.8871,33.8969,33.8773,33.8969,2400.0
2018-11-29 12:50:00,34.53,34.56,34.53,34.53,3500.0,33.8969,33.9264,33.8969,33.8969,3500.0
2018-11-29 12:55:00,34.54,34.59,34.54,34.58,4291.0,33.9068,33.9558,33.9068,33.946,4291.0
2018-11-29 13:00:00,34.57,34.57,34.54,34.57,4932.0,33.9362,33.9362,33.9068,33.9362,4932.0
2018-11-29 13:05:00,34.56,34.56,34.53,34.53,3100.0,33.9264,33.9264,33.8969,33.8969,3100.0
2018-11-29 13:10:00,34.53,34.53,34.49,34.49,6800.0,33.8969,33.8969,33.8577,33.8577,6800.0
2018-11-29 13:15:00,34.49,34.5,34.45,34.47,3006.0,33.8577,33.8675,33.8184,33.838,3006.0
2018-11-29 13:20:00,34.45,34.46,34.41,34.41,4845.0,33.8184,33.8282,33.7791,33.7791,4845.0
2018-11-29 13:25:00,34.41,34.44,34.41,34.44,1800.0,33.7791,33.8086,33.7791,33.8086,1800.0
2018-11-29 13:30:00,34.43,34.46,34.43,34.45,1500.0,33.7988,33.8282,33.7988,33.8184,1500.0
2018-11-29 13:35:00,34.44,34.46,34.41,34.44,3531.0,33.8086,33.8282,33.7791,33.8086,3531.0
2018-11-29 13:40:00,34.44,34.49,34.44,34.47,4300.0,33.8086,33.8577,33.8086,33.838,4300.0
2018-11-29 13:45:00,34.46,34.54,34.45,34.54,5300.0,33.8282,33.9068,33.8184,33.9068,5300.0
2018-11-29 13:50:00,34.54,34.54,34.5,34.5,3301.0,33.9068,33.9068,33.8675,33.8675,3301.0
2018-11-29 13:55:00,34.5,34.52,34.49,34.49,1950.0,33.8675,33.8871,33.8577,33.8577,1950.0
2018-11-29 14:00:00,34.48,34.54,34.48,34.48,3964.0,33.8479,33.9068,33.8479,33.8479,3964.0
2018-11-29 14:05:00,34.48,34.49,34.44,34.44,1311.0,33.8479,33.8577,33.8086,33.8086,1311.0
2018-11-29 14:10:00,34.46,34.54,34.46,34.52,2682.0,33.8282,33.9068,33.8282,33.8871,2682.0
2018-11-29 14:15:00,34.52,34.53,34.5,34.53,1914.0,33.8871,33.8969,33.8675,33.8969,1914.0
2018-11-29 14:20:00,34.52,34.59,34.52,34.57,4740.0,33.8871,33.9558,33.8871,33.9362,4740.0
2018-11-29 14:25:00,34.57,34.59,34.54,34.55,3364.0,33.9362,33.9558,33.9068,33.9166,3364.0
2018-11-29 14:30:00,34.55,34.59,34.55,34.59,1922.0,33.9166,33.9558,33.9166,33.9558,1922.0
2018-11-29 14:35:00,34.59,34.6,34.55,34.55,8356.0,33.9558,33.9657,33.9166,33.9166,8356.0
2018-11-29 14:40:00,34.57,34.59,34.54,34.55,3892.0,33.9362,33.9558,33.9068,33.9166,3892.0
2018-11-29 14:45:00,34.54,34.58,34.51,34.57,8200.0,33.9068,33.946,33.8773,33.9362,8200.0
2018-11-29 14:50:00,34.57,34.64,34.57,34.63,3771.0,33.9362,34.0049,33.9362,33.9951,3771.0
2018-11-29 14:55:00,34.62,34.65,34.62,34.65,2789.0,33.9853,34.0147,33.9853,34.0147,2789.0
2018-11-29 15:00:00,34.66,34.66,34.59,34.59,5508.0,34.0246,34.0246,33.9558,33.9558,5508.0
2018-11-29 15:05:00,34.6,34.6,34.56,34.6,5783.0,33.9657,33.9657,33.9264,33.9657,5783.0
2018-11-29 15:10:00,34.6,34.61,34.54,34.56,5390.0,33.9657,33.9755,33.9068,33.9264,5390.0
2018-11-29 15:15:00,34.55,34.55,34.51,34.51,3592.0,33.9166,33.9166,33.8773,33.8773,3592.0
2018-11-29 15:20:00,34.51,34.53,34.49,34.49,2899.0,33.8773,33.8969,33.8577,33.8577,2899.0
2018-11-29 15:25:00,34.49,34.56,34.48,34.56,9626.0,33.8577,33.9264,33.8479,33.9264,9626.0
2018-11-29 15:30:00,34.55,34.55,34.5,34.52,8015.0,33.9166,33.9166,33.8675,33.8871,8015.0
2018-11-29 15:35:00,34.52,34.52,34.46,34.48,19722.0,33.8871,33.8871,33.8282,33.8479,19722.0
2018-11-29 15:40:00,34.47,34.49,34.44,34.45,9416.0,33.838,33.8577,33.8086,33.8184,9416.0
2018-11-29 15:45:00,34.45,34.46,34.4,34.42,21967.0,33.8184,33.8282,33.7693,33.789,21967.0
2018-11-29 15:50:00,34.41,34.42,34.39,34.41,16258.0,33.7791,33.789,33.7595,33.7791,16258.0
2018-11-29 15:55:00,34.41,34.41,34.35,34.38,40523.0,33.7791,33.7791,33.7202,33.7497,40523.0
2018-11-30 09:30:00,34.31,34.42,34.3,34.36,8708.0,33.681,33.789,33.6712,33.7301,8708.0
2018-11-30 09:35:00,34.41,34.47,34.29,34.47,3229.0,33.7791,33.838,33.6613,33.838,3229.0
2018-11-30 09:40:00,34.51,34.52,34.4,34.5,2700.0,33.8773,33.8871,33.7693,33.8675,2700.0
2018-11-30 09:45:00,34.49,34.57,34.44,34.46,4888.0,33.8577,33.9362,33.8086,33.8282,4888.0
2018-11-30 09:50:00,34.46,34.47,34.38,34.4,3500.0,33.8282,33.838,33.7497,33.7693,3500.0
2018-11-30 09:55:00,34.42,34.44,34.36,34.41,5005.0,33.789,33.8086,33.7301,33.7791,5005.0
2018-11-30 10:00:00,34.41,34.54,34.4,34.54,6455.0,33.7791,33.9068,33.7693,33.9068,6455.0
2018-11-30 10:05:00,34.55,34.61,34.54,34.54,3119.0,33.9166,33.9755,33.9068,33.9068,3119.0
2018-11-30 10:10:00,34.56,34.62,34.49,34.53,5200.0,33.9264,33.9853,33.8577,33.8969,5200.0
2018-11-30 10:15:00,34.51,34.53,34.47,34.47,2240.0,33.8773,33.8969,33.838,33.838,2240.0
2018-11-30 10:20:00,34.46,34.55,34.46,34.55,2257.0,33.8282,33.9166,33.8282,33.9166,2257.0
2018-11-30 10:25:00,34.55,34.55,34.47,34.51,6280.0,33.9166,33.9166,33.838,33.8773,6280.0
2018-11-30 10:30:00,34.52,34.64,34.5,34.63,15994.0,33.8871,34.0049,33.8675,33.9951,15994.0
2018-11-30 10:35:00,34.65,34.66,34.6,34.61,3090.0,34.0147,34.0246,33.9657,33.9755,3090.0
2018-11-30 10:40:00,34.6,34.67,34.6,34.65,3495.0,33.9657,34.0344,33.9657,34.0147,3495.0
2018-11-30 10:45:00,34.63,34.63,34.55,34.55,2400.0,33.9951,33.9951,33.9166,33.9166,2400.0
2018-11-30 10:50:00,34.59,34.64,34.59,34.62,5028.0,33.9558,34.0049,33.9558,33.9853,5028.0
2018-11-30 10:55:00,34.6,34.6,34.53,34.56,3622.0,33.9657,33.9657,33.8969,33.9264,3622.0
2018-11-30 11:00:00,34.55,34.59,34.53,34.59,5942.0,33.9166,33.9558,33.8969,33.9558,5942.0
2018-11-30 11:05:00,34.6,34.61,34.57,34.6,3459.0,33.9657,33.9755,33.9362,33.9657,3459.0
2018-11-30 11:10:00,34.59,34.71,34.58,34.7,8585.0,33.9558,34.0736,33.946,34.0638,8585.0
2018-11-30 11:15:00,34.69,34.75,34.68,34.74,8330.0,34.054,34.1129,34.0442,34.1031,8330.0
2018-11-30 11:20:00,34.74,34.77,34.73,34.73,5006.0,34.1031,34.1325,34.0933,34.0933,5006.0
2018-11-30 11:25:00,34.72,34.73,34.63,34.68,6973.0,34.0835,34.0933,33.9951,34.0442,6973.0
2018-11-30 11:30:00,34.68,34.71,34.62,34.66,6110.0,34.0442,34.0736,33.9853,34.0246,6110.0
2018-11-30 11:35:00,34.69,34.7,34.67,34.67,3500.0,34.054,34.0638,34.0344,34.0344,3500.0
2018-11-30 11:40:00,34.68,34.68,34.63,34.66,4986.0,34.0442,34.0442,33.9951,34.0246,4986.0
2018-11-30 11:45:00,34.65,34.74,34.65,34.71,22760.0,34.0147,34.1031,34.0147,34.0736,22760.0
2018-11-30 11:50:00,34.71,34.71,34.67,34.68,5069.0,34.0736,34.0736,34.0344,34.0442,5069.0
2018-11-30 11:55:00,34.68,34.72,34.67,34.7,7615.0,34.0442,34.0835,34.0344,34.0638,7615.0
2018-11-30 12:00:00,34.69,34.69,34.61,34.63,3518.0,34.054,34.054,33.9755,33.9951,3518.0
2018-11-30 12:05:00,34.64,34.69,34.64,34.69,5114.0,34.0049,34.054,34.0049,34.054,5114.0
2018-11-30 12:10:00,34.69,34.7,34.66,34.68,6471.0,34.054,34.0638,34.0246,34.0442,6471.0
2018-11-30 12:15:00,34.68,34.72,34.67,34.72,7400.0,34.0442,34.0835,34.0344,34.0835,7400.0
2018-11-30 12:20:00,34.73,34.73,34.71,34.72,3475.0,34.0933,34.0933,34.0736,34.0835,3475.0
2018-11-30 12:25:00,34.72,34.72,34.64,34.64,3900.0,34.0835,34.0835,34.0049,34.0049,3900.0
2018-11-30 12:30:00,34.63,34.65,34.6,34.61,4641.0,33.9951,34.0147,33.9657,33.9755,4641.0
2018-11-30 12:35:00,34.61,34.65,34.61,34.64,3807.0,33.9755,34.0147,33.9755,34.0049,3807.0
2018-11-30 12:40:00,34.64,34.64,34.59,34.6,5250.0,34.0049,34.0049,33.9558,33.9657,5250.0
2018-11-30 12:45:00,34.6,34.68,34.6,34.65,3800.0,33.9657,34.0442,33.9657,34.0147,3800.0
2018-11-30 12:50:00,34.65,34.65,34.61,34.61,2855.0,34.0147,34.0147,33.9755,33.9755,2855.0
2018-11-30 12:55:00,34.6,34.62,34.6,34.61,2781.0,33.9657,33.9853,33.9657,33.9755,2781.0
2018-11-30 13:00:00,34.61,34.62,34.6,34.6,4800.0,33.9755,33.9853,33.9657,33.9657,4800.0
2018-11-30 13:05:00,34.61,34.61,34.57,34.57,3600.0,33.9755,33.9755,33.9362,33.9362,3600.0
2018-11-30 13:10:00,34.58,34.59,34.54,34.59,4194.0,33.946,33.9558,33.9068,33.9558,4194.0
2018-11-30 13:15:00,34.6,34.62,34.6,34.61,2594.0,33.9657,33.9853,33.9657,33.9755,2594.0
2018-11-30 13:20:00,34.61,34.62,34.6,34.62,2699.0,33.9755,33.9853,33.9657,33.9853,2699.0
2018-11-30 13:25:00,34.62,34.64,34.59,34.64,3036.0,33.9853,34.0049,33.9558,34.0049,3036.0
2018-11-30 13:30:00,34.63,34.67,34.61,34.65,5304.0,33.9951,34.0344,33.9755,34.0147,5304.0
2018-11-30 13:35:00,34.65,34.76,34.65,34.73,30912.0,34.0147,34.1227,34.0147,34.0933,30912.0
2018-11-30 13:40:00,34.72,34.72,34.71,34.72,12577.0,34.0835,34.0835,34.0736,34.0835,12577.0
2018-11-30 13:45:00,34.72,34.76,34.71,34.75,7853.0,34.0835,34.1227,34.0736,34.1129,7853.0
2018-11-30 13:50:00,34.73,34.78,34.72,34.76,12849.0,34.0933,34.1424,34.0835,34.1227,12849.0
2018-11-30 13:55:00,34.73,34.76,34.71,34.76,23364.0,34.0933,34.1227,34.0736,34.1227,23364.0
2018-11-30 14:00:00,34.75,34.78,34.74,34.75,7039.0,34.1129,34.1424,34.1031,34.1129,7039.0
2018-11-30 14:05:00,34.75,34.83,34.74,34.82,12805.0,34.1129,34.1914,34.1031,34.1816,12805.0
2018-11-30 14:10:00,34.83,34.83,34.8,34.8,3363.0,34.1914,34.1914,34.162,34.162,3363.0
2018-11-30 14:15:00,34.8,34.84,34.79,34.8,12679.0,34.162,34.2013,34.1522,34.162,12679.0
2018-11-30 14:20:00,34.8,34.85,34.8,34.8,6288.0,34.162,34.2111,34.162,34.162,6288.0
2018-11-30 14:25:00,34.8,34.82,34.79,34.82,9010.0,34.162,34.1816,34.1522,34.1816,9010.0
2018-11-30 14:30:00,34.81,34.85,34.8,34.8,5212.0,34.1718,34.2111,34.162,34.162,5212.0
2018-11-30 14:35:00,34.8,34.82,34.79,34.8,7001.0,34.162,34.1816,34.1522,34.162,7001.0
2018-11-30 14:40:00,34.8,34.85,34.79,34.81,8070.0,34.162,34.2111,34.1522,34.1718,8070.0
2018-11-30 14:45:00,34.81,34.82,34.77,34.82,17842.0,34.1718,34.1816,34.1325,34.1816,17842.0
2018-11-30 14:50:00,34.8,34.82,34.79,34.81,7537.0,34.162,34.1816,34.1522,34.1718,7537.0
2018-11-30 14:55:00,34.82,34.86,34.81,34.82,7740.0,34.1816,34.2209,34.1718,34.1816,7740.0
2018-11-30 15:00:00,34.83,34.87,34.83,34.86,22926.0,34.1914,34.2307,34.1914,34.2209,22926.0
2018-11-30 15:05:00,34.86,34.92,34.85,34.92,8760.0,34.2209,34.2798,34.2111,34.2798,8760.0
2018-11-30 15:10:00,34.92,34.92,34.88,34.9,14938.0,34.2798,34.2798,34.2405,34.2602,14938.0
2018-11-30 15:15:00,34.89,34.92,34.88,34.91,20160.0,34.2503,34.2798,34.2405,34.27,20160.0
2018-11-30 15:20:00,34.91,34.92,34.9,34.91,8259.0,34.27,34.2798,34.2602,34.27,8259.0
2018-11-30 15:25:00,34.92,34.96,34.9,34.92,22426.0,34.2798,34.3191,34.2602,34.2798,22426.0
2018-11-30 15:30:00,34.92,34.97,34.92,34.97,29388.0,34.2798,34.3289,34.2798,34.3289,29388.0
2018-11-30 15:35:00,34.97,35.01,34.95,35.0,42104.0,34.3289,34.3681,34.3092,34.3583,42104.0
2018-11-30 15:40:00,35.0,35.01,34.99,35.01,22901.0,34.3583,34.3681,34.3485,34.3681,22901.0
2018-11-30 15:45:00,35.0,35.02,34.94,35.0,109632.0,34.3583,34.378,34.2994,34.3583,109632.0
2018-11-30 15:50:00,35.0,35.06,34.99,35.06,120451.0,34.3583,34.4172,34.3485,34.4172,120451.0
2018-11-30 15:55:00,35.05,35.11,35.01,35.11,292055.0,34.4074,34.4663,34.3681,34.4663,292055.0
2018-12-03 09:30:00,35.66,35.93,35.63,35.76,23150.0,35.0062,35.2713,34.9768,35.1044,23150.0
2018-12-03 09:35:00,35.75,35.79,35.58,35.65,11590.0,35.0946,35.1338,34.9277,34.9964,11590.0
2018-12-03 09:40:00,35.62,35.77,35.61,35.76,8348.0,34.967,35.1142,34.9571,35.1044,8348.0
2018-12-03 09:45:00,35.75,35.87,35.75,35.83,11186.0,35.0946,35.2124,35.0946,35.1731,11186.0
2018-12-03 09:50:00,35.82,35.82,35.68,35.68,5309.0,35.1633,35.1633,35.0259,35.0259,5309.0
2018-12-03 09:55:00,35.65,35.69,35.6,35.62,2400.0,34.9964,35.0357,34.9473,34.967,2400.0
2018-12-03 10:00:00,35.61,35.64,35.48,35.5,19368.0,34.9571,34.9866,34.8295,34.8492,19368.0
2018-12-03 10:05:00,35.5,35.55,35.49,35.53,26840.0,34.8492,34.8982,34.8393,34.8786,26840.0
2018-12-03 10:10:00,35.54,35.56,35.44,35.44,10145.0,34.8884,34.9081,34.7903,34.7903,10145.0
2018-12-03 10:15:00,35.43,35.49,35.4,35.46,13813.0,34.7804,34.8393,34.751,34.8099,13813.0
2018-12-03 10:20:00,35.46,35.48,35.42,35.47,7666.0,34.8099,34.8295,34.7706,34.8197,7666.0
2018-12-03 10:25:00,35.48,35.64,35.48,35.64,9178.0,34.8295,34.9866,34.8295,34.9866,9178.0
2018-12-03 10:30:00,35.63,35.63,35.54,35.54,5325.0,34.9768,34.9768,34.8884,34.8884,5325.0
2018-12-03 10:35:00,35.54,35.55,35.43,35.43,5440.0,34.8884,34.8982,34.7804,34.7804,5440.0
2018-12-03 10:40:00,35.38,35.46,35.38,35.41,7835.0,34.7314,34.8099,34.7314,34.7608,7835.0
2018-12-03 10:45:00,35.43,35.43,35.37,35.42,5300.0,34.7804,34.7804,34.7215,34.7706,5300.0
2018-12-03 10:50:00,35.44,35.5,35.37,35.39,20578.0,34.7903,34.8492,34.7215,34.7412,20578.0
2018-12-03 10:55:00,35.38,35.4,35.31,35.32,7055.0,34.7314,34.751,34.6626,34.6725,7055.0
2018-12-03 11:00:00,35.32,35.32,35.26,35.26,4206.0,34.6725,34.6725,34.6136,34.6136,4206.0
2018-12-03 11:05:00,35.23,35.33,35.23,35.33,7228.0,34.5841,34.6823,34.5841,34.6823,7228.0
2018-12-03 11:10:00,35.34,35.39,35.31,35.32,11763.0,34.6921,34.7412,34.6626,34.6725,11763.0
2018-12-03 11:15:00,35.32,35.36,35.32,35.32,7458.0,34.6725,34.7117,34.6725,34.6725,7458.0
2018-12-03 11:20:00,35.31,35.38,35.3,35.36,7798.0,34.6626,34.7314,34.6528,34.7117,7798.0
2018-12-03 11:25:00,35.37,35.4,35.31,35.4,11382.0,34.7215,34.751,34.6626,34.751,11382.0
2018-12-03 11:30:00,35.39,35.5,35.39,35.46,13667.0,34.7412,34.8492,34.7412,34.8099,13667.0
2018-12-03 11:35:00,35.45,36.0,35.43,35.54,142739.0,34.8001,35.34,34.7804,34.8884,142739.0
2018-12-03 11:40:00,35.54,35.56,35.44,35.45,14651.0,34.8884,34.9081,34.7903,34.8001,14651.0
2018-12-03 11:45:00,35.45,35.53,35.38,35.48,11200.0,34.8001,34.8786,34.7314,34.8295,11200.0
2018-12-03 11:50:00,35.47,35.48,35.4,35.4,11603.0,34.8197,34.8295,34.751,34.751,11603.0
2018-12-03 11:55:00,35.41,35.53,35.4,35.48,8268.0,34.7608,34.8786,34.751,34.8295,8268.0
2018-12-03 12:00:00,35.48,35.51,35.44,35.44,8519.0,34.8295,34.859,34.7903,34.7903,8519.0
2018-12-03 12:05:00,35.45,35.49,35.44,35.48,9837.0,34.8001,34.8393,34.7903,34.8295,9837.0
2018-12-03 12:10:00,35.47,35.51,35.43,35.46,7513.0,34.8197,34.859,34.7804,34.8099,7513.0
2018-12-03 12:15:00,35.46,35.53,35.46,35.52,6604.0,34.8099,34.8786,34.8099,34.8688,6604.0
2018-12-03 12:20:00,35.51,35.59,35.5,35.59,9052.0,34.859,34.9375,34.8492,34.9375,9052.0
2018-12-03 12:25:00,35.58,35.68,35.58,35.67,10078.0,34.9277,35.0259,34.9277,35.016,10078.0
2018-12-03 12:30:00,35.68,35.76,35.66,35.76,10516.0,35.0259,35.1044,35.0062,35.1044,10516.0
2018-12-03 12:35:00,35.76,35.77,35.72,35.72,5148.0,35.1044,35.1142,35.0651,35.0651,5148.0
2018-12-03 12:40:00,35.72,35.76,35.71,35.75,9528.0,35.0651,35.1044,35.0553,35.0946,9528.0
2018-12-03 12:45:00,35.75,35.75,35.71,35.73,6006.0,35.0946,35.0946,35.0553,35.0749,6006.0
2018-12-03 12:50:00,35.71,35.72,35.7,35.71,6465.0,35.0553,35.0651,35.0455,35.0553,6465.0
2018-12-03 12:55:00,35.72,35.75,35.71,35.75,6911.0,35.0651,35.0946,35.0553,35.0946,6911.0
2018-12-03 13:00:00,35.76,35.83,35.76,35.78,8782.0,35.1044,35.1731,35.1044,35.124,8782.0
2018-12-03 13:05:00,35.76,35.79,35.75,35.76,2847.0,35.1044,35.1338,35.0946,35.1044,2847.0
2018-12-03 13:10:00,35.77,35.8,35.75,35.75,7402.0,35.1142,35.1437,35.0946,35.0946,7402.0
2018-12-03 13:15:00,35.75,35.78,35.75,35.76,4717.0,35.0946,35.124,35.0946,35.1044,4717.0
2018-12-03 13:20:00,35.77,35.79,35.75,35.79,6557.0,35.1142,35.1338,35.0946,35.1338,6557.0
2018-12-03 13:25:00,35.79,35.79,35.77,35.78,3546.0,35.1338,35.1338,35.1142,35.124,3546.0
2018-12-03 13:30:00,35.76,35.76,35.67,35.68,6114.0,35.1044,35.1044,35.016,35.0259,6114.0
2018-12-03 13:35:00,35.68,35.68,35.6,35.6,5435.0,35.0259,35.0259,34.9473,34.9473,5435.0
2018-12-03 13:40:00,35.6,35.64,35.6,35.64,3817.0,34.9473,34.9866,34.9473,34.9866,3817.0
2018-12-03 13:45:00,35.64,35.66,35.55,35.55,5051.0,34.9866,35.0062,34.8982,34.8982,5051.0
2018-12-03 13:50:00,35.54,35.56,35.53,35.55,8722.0,34.8884,34.9081,34.8786,34.8982,8722.0
2018-12-03 13:55:00,35.55,35.55,35.49,35.52,4166.0,34.8982,34.8982,34.8393,34.8688,4166.0
2018-12-03 14:00:00,35.52,35.56,35.51,35.51,4800.0,34.8688,34.9081,34.859,34.859,4800.0
2018-12-03 14:05:00,35.52,35.53,35.41,35.43,9103.0,34.8688,34.8786,34.7608,34.7804,9103.0
2018-12-03 14:10:00,35.44,35.48,35.43,35.44,2682.0,34.7903,34.8295,34.7804,34.7903,2682.0
2018-12-03 14:15:00,35.44,35.56,35.44,35.56,16029.0,34.7903,34.9081,34.7903,34.9081,16029.0
2018-12-03 14:20:00,35.55,35.58,35.55,35.55,4001.0,34.8982,34.9277,34.8982,34.8982,4001.0
2018-12-03 14:25:00,35.56,35.59,35.56,35.59,5384.0,34.9081,34.9375,34.9081,34.9375,5384.0
2018-12-03 14:30:00,35.59,35.62,35.58,35.61,4472.0,34.9375,34.967,34.9277,34.9571,4472.0
2018-12-03 14:35:00,35.61,35.61,35.57,35.57,4319.0,34.9571,34.9571,34.9179,34.9179,4319.0
2018-12-03 14:40:00,35.58,35.6,35.53,35.57,11548.0,34.9277,34.9473,34.8786,34.9179,11548.0
2018-12-03 14:45:00,35.57,35.63,35.57,35.63,4240.0,34.9179,34.9768,34.9179,34.9768,4240.0
2018-12-03 14:50:00,35.63,35.64,35.61,35.61,4559.0,34.9768,34.9866,34.9571,34.9571,4559.0
2018-12-03 14:55:00,35.59,35.64,35.57,35.62,6368.0,34.9375,34.9866,34.9179,34.967,6368.0
2018-12-03 15:00:00,35.62,35.62,35.55,35.56,6711.0,34.967,34.967,34.8982,34.9081,6711.0
2018-12-03 15:05:00,35.56,35.65,35.56,35.6,11898.0,34.9081,34.9964,34.9081,34.9473,11898.0
2018-12-03 15:10:00,35.6,35.72,35.6,35.72,15109.0,34.9473,35.0651,34.9473,35.0651,15109.0
2018-12-03 15:15:00,35.71,35.74,35.66,35.69,8286.0,35.0553,35.0848,35.0062,35.0357,8286.0
2018-12-03 15:20:00,35.7,35.71,35.69,35.71,5601.0,35.0455,35.0553,35.0357,35.0553,5601.0
2018-12-03 15:25:00,35.7,35.72,35.67,35.71,16242.0,35.0455,35.0651,35.016,35.0553,16242.0
2018-12-03 15:30:00,35.7,35.72,35.67,35.71,20204.0,35.0455,35.0651,35.016,35.0553,20204.0
2018-12-03 15:35:00,35.71,35.75,35.7,35.7,28419.0,35.0553,35.0946,35.0455,35.0455,28419.0
2018-12-03 15:40:00,35.69,35.72,35.65,35.69,40269.0,35.0357,35.0651,34.9964,35.0357,40269.0
2018-12-03 15:45:00,35.7,35.71,35.66,35.7,64774.0,35.0455,35.0553,35.0062,35.0455,64774.0
2018-12-03 15:50:00,35.69,35.79,35.68,35.73,97393.0,35.0357,35.1338,35.0259,35.0749,97393.0
2018-12-03 15:55:00,35.73,35.85,35.72,35.83,209751.0,35.0749,35.1927,35.0651,35.1731,209751.0
2018-12-04 09:30:00,35.61,35.64,35.47,35.57,10967.0,34.9571,34.9866,34.8197,34.9179,10967.0
2018-12-04 09:35:00,35.55,35.62,35.5,35.56,6545.0,34.8982,34.967,34.8492,34.9081,6545.0
2018-12-04 09:40:00,35.57,35.57,35.35,35.37,6886.0,34.9179,34.9179,34.7019,34.7215,6886.0
2018-12-04 09:45:00,35.37,35.47,35.32,35.33,9462.0,34.7215,34.8197,34.6725,34.6823,9462.0
2018-12-04 09:50:00,35.31,35.36,35.06,35.11,17795.0,34.6626,34.7117,34.4172,34.4663,17795.0
2018-12-04 09:55:00,35.08,35.15,35.07,35.1,8033.0,34.4369,34.5056,34.427,34.4565,8033.0
2018-12-04 10:00:00,35.08,35.1,34.96,34.97,8033.0,34.4369,34.4565,34.3191,34.3289,8033.0
2018-12-04 10:05:00,34.96,35.06,34.93,35.01,13606.0,34.3191,34.4172,34.2896,34.3681,13606.0
2018-12-04 10:10:00,35.0,35.03,34.89,34.9,3693.0,34.3583,34.3878,34.2503,34.2602,3693.0
2018-12-04 10:15:00,34.87,34.99,34.87,34.89,11054.0,34.2307,34.3485,34.2307,34.2503,11054.0
2018-12-04 10:20:00,34.89,34.97,34.89,34.95,8282.0,34.2503,34.3289,34.2503,34.3092,8282.0
2018-12-04 10:25:00,34.97,34.98,34.92,34.96,7469.0,34.3289,34.3387,34.2798,34.3191,7469.0
2018-12-04 10:30:00,34.94,34.94,34.81,34.81,12239.0,34.2994,34.2994,34.1718,34.1718,12239.0
2018-12-04 10:35:00,34.8,34.85,34.76,34.79,16815.0,34.162,34.2111,34.1227,34.1522,16815.0
2018-12-04 10:40:00,34.79,34.82,34.75,34.79,18371.0,34.1522,34.1816,34.1129,34.1522,18371.0
2018-12-04 10:45:00,34.76,34.78,34.72,34.76,11394.0,34.1227,34.1424,34.0835,34.1227,11394.0
2018-12-04 10:50:00,34.75,34.75,34.68,34.68,10259.0,34.1129,34.1129,34.0442,34.0442,10259.0
2018-12-04 10:55:00,34.69,34.71,34.62,34.67,8678.0,34.054,34.0736,33.9853,34.0344,8678.0
2018-12-04 11:00:00,34.66,34.66,34.58,34.6,6500.0,34.0246,34.0246,33.946,33.9657,6500.0
2018-12-04 11:05:00,34.6,34.64,34.55,34.61,8151.0,33.9657,34.0049,33.9166,33.9755,8151.0
2018-12-04 11:10:00,34.61,34.61,34.49,34.49,10700.0,33.9755,33.9755,33.8577,33.8577,10700.0
2018-12-04 11:15:00,34.48,34.56,34.46,34.52,12500.0,33.8479,33.9264,33.8282,33.8871,12500.0
2018-12-04 11:20:00,34.52,34.53,34.46,34.49,10495.0,33.8871,33.8969,33.8282,33.8577,10495.0
2018-12-04 11:25:00,34.5,34.5,34.42,34.45,5063.0,33.8675,33.8675,33.789,33.8184,5063.0
2018-12-04 11:30:00,34.43,34.46,34.41,34.45,16052.0,33.7988,33.8282,33.7791,33.8184,16052.0
2018-12-04 11:35:00,34.45,34.46,34.4,34.43,8908.0,33.8184,33.8282,33.7693,33.7988,8908.0
2018-12-04 11:40:00,34.45,34.51,34.44,34.5,15620.0,33.8184,33.8773,33.8086,33.8675,15620.0
2018-12-04 11:45:00,34.49,34.51,34.48,34.5,4640.0,33.8577,33.8773,33.8479,33.8675,4640.0
2018-12-04 11:50:00,34.5,34.57,34.48,34.56,10127.0,33.8675,33.9362,33.8479,33.9264,10127.0
2018-12-04 11:55:00,34.55,34.56,34.51,34.52,6565.0,33.9166,33.9264,33.8773,33.8871,6565.0
2018-12-04 12:00:00,34.52,34.52,34.38,34.38,8301.0,33.8871,33.8871,33.7497,33.7497,8301.0
2018-12-04 12:05:00,34.37,34.37,34.19,34.25,8493.0,33.7399,33.7399,33.5632,33.6221,8493.0
2018-12-04 12:10:00,34.27,34.3,34.18,34.19,6874.0,33.6417,33.6712,33.5534,33.5632,6874.0
2018-12-04 12:15:00,34.16,34.27,34.14,34.25,12720.0,33.5337,33.6417,33.5141,33.6221,12720.0
2018-12-04 12:20:00,34.22,34.23,34.13,34.13,6580.0,33.5926,33.6024,33.5043,33.5043,6580.0
2018-12-04 12:25:00,34.14,34.17,34.09,34.09,11191.0,33.5141,33.5435,33.465,33.465,11191.0
2018-12-04 12:30:00,34.09,34.1,33.95,34.09,9733.0,33.465,33.4748,33.3276,33.465,9733.0
2018-12-04 12:35:00,34.1,34.18,34.09,34.14,7201.0,33.4748,33.5534,33.465,33.5141,7201.0
2018-12-04 12:40:00,34.11,34.21,34.08,34.13,7828.0,33.4846,33.5828,33.4552,33.5043,7828.0
2018-12-04 12:45:00,34.15,34.15,34.08,34.12,3001.0,33.5239,33.5239,33.4552,33.4945,3001.0
2018-12-04 12:50:00,34.12,34.12,34.04,34.06,8161.0,33.4945,33.4945,33.4159,33.4356,8161.0
2018-12-04 12:55:00,34.07,34.08,34.04,34.06,4835.0,33.4454,33.4552,33.4159,33.4356,4835.0
2018-12-04 13:00:00,34.05,34.08,34.01,34.08,7975.0,33.4257,33.4552,33.3865,33.4552,7975.0
2018-12-04 13:05:00,34.09,34.1,34.03,34.04,4700.0,33.465,33.4748,33.4061,33.4159,4700.0
2018-12-04 13:10:00,34.05,34.05,33.96,33.97,8301.0,33.4257,33.4257,33.3374,33.3472,8301.0
2018-12-04 13:15:00,33.97,34.04,33.97,34.01,6374.0,33.3472,33.4159,33.3472,33.3865,6374.0
2018-12-04 13:20:00,34.01,34.01,33.96,33.99,3400.0,33.3865,33.3865,33.3374,33.3668,3400.0
2018-12-04 13:25:00,33.99,33.99,33.82,33.85,10787.0,33.3668,33.3668,33.2,33.2294,10787.0
2018-12-04 13:30:00,33.86,33.91,33.83,33.88,7836.0,33.2392,33.2883,33.2098,33.2589,7836.0
2018-12-04 13:35:00,33.88,33.88,33.74,33.74,5800.0,33.2589,33.2589,33.1214,33.1214,5800.0
2018-12-04 13:40:00,33.74,33.85,33.7,33.85,12740.0,33.1214,33.2294,33.0822,33.2294,12740.0
2018-12-04 13:45:00,33.82,33.95,33.78,33.93,13804.0,33.2,33.3276,33.1607,33.3079,13804.0
2018-12-04 13:50:00,33.93,33.93,33.86,33.91,7339.0,33.3079,33.3079,33.2392,33.2883,7339.0
2018-12-04 13:55:00,33.92,34.0,33.91,33.94,8815.0,33.2981,33.3767,33.2883,33.3178,8815.0
2018-12-04 14:00:00,33.93,33.93,33.85,33.85,11546.0,33.3079,33.3079,33.2294,33.2294,11546.0
2018-12-04 14:05:00,33.84,33.92,33.84,33.92,14043.0,33.2196,33.2981,33.2196,33.2981,14043.0
2018-12-04 14:10:00,33.91,33.97,33.9,33.92,6906.0,33.2883,33.3472,33.2785,33.2981,6906.0
2018-12-04 14:15:00,33.92,33.94,33.9,33.9,13748.0,33.2981,33.3178,33.2785,33.2785,13748.0
2018-12-04 14:20:00,33.91,33.92,33.86,33.87,8309.0,33.2883,33.2981,33.2392,33.249,8309.0
2018-12-04 14:25:00,33.87,33.87,33.78,33.79,7612.0,33.249,33.249,33.1607,33.1705,7612.0
2018-12-04 14:30:00,33.8,33.92,33.8,33.92,13113.0,33.1803,33.2981,33.1803,33.2981,13113.0
2018-12-04 14:35:00,33.91,33.91,33.84,33.87,9139.0,33.2883,33.2883,33.2196,33.249,9139.0
2018-12-04 14:40:00,33.87,33.94,33.87,33.93,9921.0,33.249,33.3178,33.249,33.3079,9921.0
2018-12-04 14:45:00,33.92,34.05,33.91,34.03,7211.0,33.2981,33.4257,33.2883,33.4061,7211.0
2018-12-04 14:50:00,34.02,34.02,33.95,33.98,6310.0,33.3963,33.3963,33.3276,33.357,6310.0
2018-12-04 14:55:00,33.98,33.98,33.88,33.89,7054.0,33.357,33.357,33.2589,33.2687,7054.0
2018-12-04 15:00:00,33.88,33.9,33.81,33.82,7549.0,33.2589,33.2785,33.1901,33.2,7549.0
2018-12-04 15:05:00,33.82,33.84,33.77,33.79,8502.0,33.2,33.2196,33.1509,33.1705,8502.0
2018-12-04 15:10:00,33.78,33.81,33.74,33.79,13140.0,33.1607,33.1901,33.1214,33.1705,13140.0
2018-12-04 15:15:00,33.8,33.85,33.75,33.75,12338.0,33.1803,33.2294,33.1312,33.1312,12338.0
2018-12-04 15:20:00,33.75,33.78,33.64,33.64,21874.0,33.1312,33.1607,33.0233,33.0233,21874.0
2018-12-04 15:25:00,33.64,33.7,33.61,33.61,14460.0,33.0233,33.0822,32.9938,32.9938,14460.0
2018-12-04 15:30:00,33.61,33.66,33.55,33.6,27583.0,32.9938,33.0429,32.9349,32.984,27583.0
2018-12-04 15:35:00,33.6,33.66,33.52,33.52,26121.0,32.984,33.0429,32.9055,32.9055,26121.0
2018-12-04 15:40:00,33.53,33.53,33.44,33.48,36218.0,32.9153,32.9153,32.8269,32.8662,36218.0
2018-12-04 15:45:00,33.48,33.58,33.44,33.57,40224.0,32.8662,32.9644,32.8269,32.9545,40224.0
2018-12-04 15:50:00,33.58,33.6,33.52,33.55,43561.0,32.9644,32.984,32.9055,32.9349,43561.0
2018-12-04 15:55:00,33.55,33.55,33.48,33.52,130453.0,32.9349,32.9349,32.8662,32.9055,130453.0
2018-12-06 09:30:00,33.0,33.0,32.76,32.83,24002.0,32.395,32.395,32.1594,32.2281,24002.0
2018-12-06 09:35:00,32.92,32.99,32.87,32.98,7450.0,32.3165,32.3852,32.2674,32.3754,7450.0
2018-12-06 09:40:00,32.96,32.96,32.81,32.85,6759.0,32.3557,32.3557,32.2085,32.2477,6759.0
2018-12-06 09:45:00,32.85,32.87,32.71,32.79,11164.0,32.2477,32.2674,32.1103,32.1888,11164.0
2018-12-06 09:50:00,32.78,32.81,32.55,32.59,9867.0,32.179,32.2085,31.9532,31.9925,9867.0
2018-12-06 09:55:00,32.6,32.63,32.52,32.63,6679.0,32.0023,32.0318,31.9238,32.0318,6679.0
2018-12-06 10:00:00,32.65,32.77,32.63,32.73,5400.0,32.0514,32.1692,32.0318,32.1299,5400.0
2018-12-06 10:05:00,32.75,32.81,32.62,32.78,8632.0,32.1496,32.2085,32.022,32.179,8632.0
2018-12-06 10:10:00,32.76,32.76,32.68,32.68,12124.0,32.1594,32.1594,32.0809,32.0809,12124.0
2018-12-06 10:15:00,32.67,32.73,32.6,32.62,12961.0,32.071,32.1299,32.0023,32.022,12961.0
2018-12-06 10:20:00,32.61,32.71,32.56,32.56,9213.0,32.0121,32.1103,31.9631,31.9631,9213.0
2018-12-06 10:25:00,32.57,32.69,32.47,32.5,8471.0,31.9729,32.0907,31.8747,31.9042,8471.0
2018-12-06 10:30:00,32.52,32.53,32.35,32.35,15826.0,31.9238,31.9336,31.7569,31.7569,15826.0
2018-12-06 10:35:00,32.35,32.42,32.3,32.4,11846.0,31.7569,31.8256,31.7078,31.806,11846.0
2018-12-06 10:40:00,32.43,32.48,32.34,32.48,8600.0,31.8354,31.8845,31.7471,31.8845,8600.0
2018-12-06 10:45:00,32.5,32.53,32.29,32.29,10420.0,31.9042,31.9336,31.698,31.698,10420.0
2018-12-06 10:50:00,32.31,32.36,32.22,32.36,16716.0,31.7176,31.7667,31.6293,31.7667,16716.0
2018-12-06 10:55:00,32.33,32.33,32.19,32.25,9739.0,31.7373,31.7373,31.5998,31.6587,9739.0
2018-12-06 11:00:00,32.25,32.29,32.18,32.24,9505.0,31.6587,31.698,31.59,31.6489,9505.0
2018-12-06 11:05:00,32.22,32.22,32.12,32.16,8075.0,31.6293,31.6293,31.5311,31.5704,8075.0
2018-12-06 11:10:00,32.13,32.13,32.0,32.0,10556.0,31.5409,31.5409,31.4133,31.4133,10556.0
2018-12-06 11:15:00,32.0,32.15,31.99,32.11,5466.0,31.4133,31.5606,31.4035,31.5213,5466.0
2018-12-06 11:20:00,32.07,32.15,32.02,32.03,10236.0,31.482,31.5606,31.433,31.4428,10236.0
2018-12-06 11:25:00,32.01,32.04,31.94,31.95,5553.0,31.4231,31.4526,31.3544,31.3642,5553.0
2018-12-06 11:30:00,31.95,32.02,31.93,32.02,8273.0,31.3642,31.433,31.3446,31.433,8273.0
2018-12-06 11:35:00,32.03,32.07,32.01,32.02,6000.0,31.4428,31.482,31.4231,31.433,6000.0
2018-12-06 11:40:00,32.02,32.06,31.99,32.05,21563.0,31.433,31.4722,31.4035,31.4624,21563.0
2018-12-06 11:45:00,32.05,32.21,32.05,32.17,17596.0,31.4624,31.6195,31.4624,31.5802,17596.0
2018-12-06 11:50:00,32.15,32.31,32.15,32.28,14900.0,31.5606,31.7176,31.5606,31.6882,14900.0
2018-12-06 11:55:00,32.29,32.29,32.16,32.21,15975.0,31.698,31.698,31.5704,31.6195,15975.0
2018-12-06 12:00:00,32.2,32.22,32.16,32.2,12639.0,31.6097,31.6293,31.5704,31.6097,12639.0
2018-12-06 12:05:00,32.2,32.22,32.18,32.2,9415.0,31.6097,31.6293,31.59,31.6097,9415.0
2018-12-06 12:10:00,32.18,32.23,32.14,32.2,11111.0,31.59,31.6391,31.5508,31.6097,11111.0
2018-12-06 12:15:00,32.24,32.32,32.23,32.24,6400.0,31.6489,31.7275,31.6391,31.6489,6400.0
2018-12-06 12:20:00,32.26,32.32,32.19,32.32,7597.0,31.6686,31.7275,31.5998,31.7275,7597.0
2018-12-06 12:25:00,32.32,32.36,32.29,32.36,11109.0,31.7275,31.7667,31.698,31.7667,11109.0
2018-12-06 12:30:00,32.35,32.37,32.32,32.33,9356.0,31.7569,31.7765,31.7275,31.7373,9356.0
2018-12-06 12:35:00,32.33,32.34,32.13,32.13,36324.0,31.7373,31.7471,31.5409,31.5409,36324.0
2018-12-06 12:40:00,32.12,32.22,32.12,32.21,10781.0,31.5311,31.6293,31.5311,31.6195,10781.0
2018-12-06 12:45:00,32.2,32.22,32.15,32.19,11626.0,31.6097,31.6293,31.5606,31.5998,11626.0
2018-12-06 12:50:00,32.18,32.28,32.13,32.28,9437.0,31.59,31.6882,31.5409,31.6882,9437.0
2018-12-06 12:55:00,32.28,32.31,32.24,32.25,9160.0,31.6882,31.7176,31.6489,31.6587,9160.0
2018-12-06 13:00:00,32.25,32.27,32.2,32.21,13049.0,31.6587,31.6784,31.6097,31.6195,13049.0
2018-12-06 13:05:00,32.23,32.25,32.17,32.17,14363.0,31.6391,31.6587,31.5802,31.5802,14363.0
2018-12-06 13:10:00,32.17,32.19,32.15,32.16,4669.0,31.5802,31.5998,31.5606,31.5704,4669.0
2018-12-06 13:15:00,32.15,32.16,32.08,32.09,7093.0,31.5606,31.5704,31.4919,31.5017,7093.0
2018-12-06 13:20:00,32.09,32.16,32.05,32.15,10734.0,31.5017,31.5704,31.4624,31.5606,10734.0
2018-12-06 13:25:00,32.16,32.2,32.14,32.14,8085.0,31.5704,31.6097,31.5508,31.5508,8085.0
2018-12-06 13:30:00,32.12,32.13,32.06,32.09,12606.0,31.5311,31.5409,31.4722,31.5017,12606.0
2018-12-06 13:35:00,32.1,32.19,32.08,32.17,10212.0,31.5115,31.5998,31.4919,31.5802,10212.0
2018-12-06 13:40:00,32.18,32.25,32.18,32.24,15853.0,31.59,31.6587,31.59,31.6489,15853.0
2018-12-06 13:45:00,32.25,32.31,32.22,32.31,10564.0,31.6587,31.7176,31.6293,31.7176,10564.0
2018-12-06 13:50:00,32.32,32.35,32.31,32.33,13368.0,31.7275,31.7569,31.7176,31.7373,13368.0
2018-12-06 13:55:00,32.32,32.39,32.29,32.39,6614.0,31.7275,31.7962,31.698,31.7962,6614.0
2018-12-06 14:00:00,32.42,32.46,32.37,32.37,16575.0,31.8256,31.8649,31.7765,31.7765,16575.0
2018-12-06 14:05:00,32.36,32.39,32.31,32.34,7935.0,31.7667,31.7962,31.7176,31.7471,7935.0
2018-12-06 14:10:00,32.33,32.34,32.24,32.34,7400.0,31.7373,31.7471,31.6489,31.7471,7400.0
2018-12-06 14:15:00,32.34,32.39,32.24,32.24,13056.0,31.7471,31.7962,31.6489,31.6489,13056.0
2018-12-06 14:20:00,32.26,32.32,32.24,32.25,8800.0,31.6686,31.7275,31.6489,31.6587,8800.0
2018-12-06 14:25:00,32.26,32.36,32.26,32.36,6815.0,31.6686,31.7667,31.6686,31.7667,6815.0
2018-12-06 14:30:00,32.36,32.37,32.24,32.29,8391.0,31.7667,31.7765,31.6489,31.698,8391.0
2018-12-06 14:35:00,32.29,32.32,32.24,32.26,14340.0,31.698,31.7275,31.6489,31.6686,14340.0
2018-12-06 14:40:00,32.27,32.36,32.27,32.3,11542.0,31.6784,31.7667,31.6784,31.7078,11542.0
2018-12-06 14:45:00,32.3,32.31,32.17,32.21,13551.0,31.7078,31.7176,31.5802,31.6195,13551.0
2018-12-06 14:50:00,32.23,32.34,32.23,32.29,26799.0,31.6391,31.7471,31.6391,31.698,26799.0
2018-12-06 14:55:00,32.3,32.34,32.25,32.29,33815.0,31.7078,31.7471,31.6587,31.698,33815.0
2018-12-06 15:00:00,32.28,32.35,32.23,32.24,35179.0,31.6882,31.7569,31.6391,31.6489,35179.0
2018-12-06 15:05:00,32.24,32.24,32.1,32.13,25856.0,31.6489,31.6489,31.5115,31.5409,25856.0
2018-12-06 15:10:00,32.12,32.2,32.09,32.14,28967.0,31.5311,31.6097,31.5017,31.5508,28967.0
2018-12-06 15:15:00,32.13,32.21,32.11,32.2,14969.0,31.5409,31.6195,31.5213,31.6097,14969.0
2018-12-06 15:20:00,32.21,32.3,32.17,32.27,12138.0,31.6195,31.7078,31.5802,31.6784,12138.0
2018-12-06 15:25:00,32.28,32.38,32.28,32.33,16313.0,31.6882,31.7864,31.6882,31.7373,16313.0
2018-12-06 15:30:00,32.32,32.48,32.3,32.43,21858.0,31.7275,31.8845,31.7078,31.8354,21858.0
2018-12-06 15:35:00,32.43,32.5,32.41,32.48,12451.0,31.8354,31.9042,31.8158,31.8845,12451.0
2018-12-06 15:40:00,32.48,32.51,32.4,32.51,18847.0,31.8845,31.914,31.806,31.914,18847.0
2018-12-06 15:45:00,32.5,32.6,32.45,32.6,54883.0,31.9042,32.0023,31.8551,32.0023,54883.0
2018-12-06 15:50:00,32.58,32.65,32.56,32.62,33924.0,31.9827,32.0514,31.9631,32.022,33924.0
2018-12-06 15:55:00,32.62,32.71,32.61,32.65,136844.0,32.022,32.1103,32.0121,32.0514,136844.0
2018-12-07 09:30:00,32.77,32.77,32.42,32.71,13408.0,32.1692,32.1692,31.8256,32.1103,13408.0
2018-12-07 09:35:00,32.73,32.8,32.66,32.74,8123.0,32.1299,32.1987,32.0612,32.1398,8123.0
2018-12-07 09:40:00,32.75,32.89,32.75,32.84,7916.0,32.1496,32.287,32.1496,32.2379,7916.0
2018-12-07 09:45:00,32.83,32.94,32.79,32.88,52966.0,32.2281,32.3361,32.1888,32.2772,52966.0
2018-12-07 09:50:00,32.86,32.87,32.62,32.63,51057.0,32.2576,32.2674,32.022,32.0318,51057.0
2018-12-07 09:55:00,32.67,32.71,32.64,32.66,5765.0,32.071,32.1103,32.0416,32.0612,5765.0
2018-12-07 10:00:00,32.7,32.77,32.69,32.73,5344.0,32.1005,32.1692,32.0907,32.1299,5344.0
2018-12-07 10:05:00,32.73,32.77,32.69,32.71,6612.0,32.1299,32.1692,32.0907,32.1103,6612.0
2018-12-07 10:10:00,32.74,32.74,32.61,32.61,3943.0,32.1398,32.1398,32.0121,32.0121,3943.0
2018-12-07 10:15:00,32.6,32.61,32.46,32.55,10570.0,32.0023,32.0121,31.8649,31.9532,10570.0
2018-12-07 10:20:00,32.54,32.6,32.45,32.45,7524.0,31.9434,32.0023,31.8551,31.8551,7524.0
2018-12-07 10:25:00,32.48,32.48,32.4,32.44,9639.0,31.8845,31.8845,31.806,31.8453,9639.0
2018-12-07 10:30:00,32.47,32.55,32.43,32.43,20051.0,31.8747,31.9532,31.8354,31.8354,20051.0
2018-12-07 10:35:00,32.43,32.52,32.37,32.39,9888.0,31.8354,31.9238,31.7765,31.7962,9888.0
2018-12-07 10:40:00,32.39,32.5,32.37,32.47,9557.0,31.7962,31.9042,31.7765,31.8747,9557.0
2018-12-07 10:45:00,32.47,32.54,32.45,32.48,6316.0,31.8747,31.9434,31.8551,31.8845,6316.0
2018-12-07 10:50:00,32.49,32.52,32.44,32.49,3004.0,31.8943,31.9238,31.8453,31.8943,3004.0
2018-12-07 10:55:00,32.53,32.57,32.51,32.55,14585.0,31.9336,31.9729,31.914,31.9532,14585.0
2018-12-07 11:00:00,32.56,32.59,32.41,32.41,14651.0,31.9631,31.9925,31.8158,31.8158,14651.0
2018-12-07 11:05:00,32.42,32.42,32.25,32.27,13675.0,31.8256,31.8256,31.6587,31.6784,13675.0
2018-12-07 11:10:00,32.27,32.33,32.21,32.22,6279.0,31.6784,31.7373,31.6195,31.6293,6279.0
2018-12-07 11:15:00,32.19,32.29,32.19,32.25,10047.0,31.5998,31.698,31.5998,31.6587,10047.0
2018-12-07 11:20:00,32.23,32.24,32.14,32.17,8866.0,31.6391,31.6489,31.5508,31.5802,8866.0
2018-12-07 11:25:00,32.14,32.18,32.09,32.15,10909.0,31.5508,31.59,31.5017,31.5606,10909.0
2018-12-07 11:30:00,32.14,32.22,32.09,32.19,8056.0,31.5508,31.6293,31.5017,31.5998,8056.0
2018-12-07 11:35:00,32.19,32.21,32.16,32.17,2834.0,31.5998,31.6195,31.5704,31.5802,2834.0
2018-12-07 11:40:00,32.21,32.25,32.15,32.25,3082.0,31.6195,31.6587,31.5606,31.6587,3082.0
2018-12-07 11:45:00,32.27,32.27,32.19,32.19,8519.0,31.6784,31.6784,31.5998,31.5998,8519.0
2018-12-07 11:50:00,32.2,32.2,32.0,32.0,27132.0,31.6097,31.6097,31.4133,31.4133,27132.0
2018-12-07 11:55:00,32.02,32.03,31.93,31.93,11657.0,31.433,31.4428,31.3446,31.3446,11657.0
2018-12-07 12:00:00,31.95,31.97,31.93,31.97,8708.0,31.3642,31.3839,31.3446,31.3839,8708.0
2018-12-07 12:05:00,31.97,31.97,31.89,31.89,8011.0,31.3839,31.3839,31.3053,31.3053,8011.0
2018-12-07 12:10:00,31.89,32.03,31.89,31.99,8947.0,31.3053,31.4428,31.3053,31.4035,8947.0
2018-12-07 12:15:00,31.98,31.98,31.84,31.86,10794.0,31.3937,31.3937,31.2563,31.2759,10794.0
2018-12-07 12:20:00,31.87,31.95,31.87,31.94,11066.0,31.2857,31.3642,31.2857,31.3544,11066.0
2018-12-07 12:25:00,31.94,31.95,31.89,31.9,6486.0,31.3544,31.3642,31.3053,31.3152,6486.0
2018-12-07 12:30:00,31.89,31.89,31.79,31.8,7319.0,31.3053,31.3053,31.2072,31.217,7319.0
2018-12-07 12:35:00,31.8,31.83,31.77,31.79,17224.0,31.217,31.2464,31.1875,31.2072,17224.0
2018-12-07 12:40:00,31.82,31.82,31.77,31.8,6572.0,31.2366,31.2366,31.1875,31.217,6572.0
2018-12-07 12:45:00,31.81,31.84,31.76,31.77,9947.0,31.2268,31.2563,31.1777,31.1875,9947.0
2018-12-07 12:50:00,31.77,31.94,31.76,31.94,3194.0,31.1875,31.3544,31.1777,31.3544,3194.0
2018-12-07 12:55:00,31.98,32.07,31.96,32.04,11667.0,31.3937,31.482,31.3741,31.4526,11667.0
2018-12-07 13:00:00,32.05,32.11,32.0,32.07,13819.0,31.4624,31.5213,31.4133,31.482,13819.0
2018-12-07 13:05:00,32.07,32.07,31.98,31.99,6320.0,31.482,31.482,31.3937,31.4035,6320.0
2018-12-07 13:10:00,31.98,32.02,31.92,31.93,6506.0,31.3937,31.433,31.3348,31.3446,6506.0
2018-12-07 13:15:00,31.93,31.95,31.81,31.82,12874.0,31.3446,31.3642,31.2268,31.2366,12874.0
2018-12-07 13:20:00,31.83,31.91,31.82,31.9,15677.0,31.2464,31.325,31.2366,31.3152,15677.0
2018-12-07 13:25:00,31.87,31.91,31.85,31.91,2963.0,31.2857,31.325,31.2661,31.325,2963.0
2018-12-07 13:30:00,31.89,31.89,31.81,31.82,4700.0,31.3053,31.3053,31.2268,31.2366,4700.0
2018-12-07 13:35:00,31.81,31.82,31.75,31.76,11776.0,31.2268,31.2366,31.1679,31.1777,11776.0
2018-12-07 13:40:00,31.75,31.79,31.75,31.78,6646.0,31.1679,31.2072,31.1679,31.1974,6646.0
2018-12-07 13:45:00,31.76,31.76,31.67,31.67,10486.0,31.1777,31.1777,31.0894,31.0894,10486.0
2018-12-07 13:50:00,31.66,31.67,31.63,31.63,8584.0,31.0796,31.0894,31.0501,31.0501,8584.0
2018-12-07 13:55:00,31.64,31.64,31.59,31.6,4321.0,31.0599,31.0599,31.0108,31.0207,4321.0
2018-12-07 14:00:00,31.59,31.59,31.52,31.52,9547.0,31.0108,31.0108,30.9421,30.9421,9547.0
2018-12-07 14:05:00,31.52,31.57,31.48,31.54,10747.0,30.9421,30.9912,30.9029,30.9618,10747.0
2018-12-07 14:10:00,31.54,31.54,31.48,31.51,10067.0,30.9618,30.9618,30.9029,30.9323,10067.0
2018-12-07 14:15:00,31.51,31.69,31.51,31.69,18281.0,30.9323,31.109,30.9323,31.109,18281.0
2018-12-07 14:20:00,31.7,31.74,31.64,31.64,13832.0,31.1188,31.1581,31.0599,31.0599,13832.0
2018-12-07 14:25:00,31.66,31.68,31.59,31.65,7041.0,31.0796,31.0992,31.0108,31.0697,7041.0
2018-12-07 14:30:00,31.69,31.69,31.62,31.66,7000.0,31.109,31.109,31.0403,31.0796,7000.0
2018-12-07 14:35:00,31.66,31.66,31.61,31.62,5218.0,31.0796,31.0796,31.0305,31.0403,5218.0
2018-12-07 14:40:00,31.61,31.62,31.53,31.53,18715.0,31.0305,31.0403,30.9519,30.9519,18715.0
2018-12-07 14:45:00,31.54,31.6,31.48,31.58,12722.0,30.9618,31.0207,30.9029,31.001,12722.0
2018-12-07 14:50:00,31.58,31.64,31.51,31.51,9370.0,31.001,31.0599,30.9323,30.9323,9370.0
2018-12-07 14:55:00,31.52,31.53,31.4,31.42,15312.0,30.9421,30.9519,30.8243,30.844,15312.0
2018-12-07 15:00:00,31.42,31.48,31.37,31.39,15926.0,30.844,30.9029,30.7949,30.8145,15926.0
2018-12-07 15:05:00,31.38,31.5,31.38,31.5,13337.0,30.8047,30.9225,30.8047,30.9225,13337.0
2018-12-07 15:10:00,31.51,31.57,31.47,31.49,10547.0,30.9323,30.9912,30.893,30.9127,10547.0
2018-12-07 15:15:00,31.48,31.53,31.43,31.46,15002.0,30.9029,30.9519,30.8538,30.8832,15002.0
2018-12-07 15:20:00,31.48,31.51,31.42,31.45,11796.0,30.9029,30.9323,30.844,30.8734,11796.0
2018-12-07 15:25:00,31.43,31.55,31.4,31.53,13355.0,30.8538,30.9716,30.8243,30.9519,13355.0
2018-12-07 15:30:00,31.52,31.63,31.46,31.61,43927.0,30.9421,31.0501,30.8832,31.0305,43927.0
2018-12-07 15:35:00,31.61,31.67,31.47,31.47,33074.0,31.0305,31.0894,30.893,30.893,33074.0
2018-12-07 15:40:00,31.45,31.51,31.44,31.48,31729.0,30.8734,30.9323,30.8636,30.9029,31729.0
2018-12-07 15:45:00,31.48,31.49,31.29,31.3,86091.0,30.9029,30.9127,30.7163,30.7262,86091.0
2018-12-07 15:50:00,31.31,31.43,31.3,31.37,84224.0,30.736,30.8538,30.7262,30.7949,84224.0
2018-12-07 15:55:00,31.37,31.4,31.32,31.33,139561.0,30.7949,30.8243,30.7458,30.7556,139561.0
2018-12-10 09:30:00,30.83,31.08,30.65,31.08,35353.0,30.2648,30.5102,30.0881,30.5102,35353.0
2018-12-10 09:35:00,31.2,31.2,30.98,31.17,6097.0,30.628,30.628,30.412,30.5985,6097.0
2018-12-10 09:40:00,31.2,31.26,31.11,31.16,6104.0,30.628,30.6869,30.5396,30.5887,6104.0
2018-12-10 09:45:00,31.16,31.2,31.0,31.02,17172.0,30.5887,30.628,30.4317,30.4513,17172.0
2018-12-10 09:50:00,31.02,31.06,30.79,30.91,7769.0,30.4513,30.4906,30.2255,30.3433,7769.0
2018-12-10 09:55:00,30.92,31.04,30.89,30.94,15906.0,30.3531,30.4709,30.3237,30.3728,15906.0
2018-12-10 10:00:00,30.94,30.95,30.81,30.86,7839.0,30.3728,30.3826,30.2451,30.2942,7839.0
2018-12-10 10:05:00,30.86,30.96,30.86,30.88,6810.0,30.2942,30.3924,30.2942,30.3139,6810.0
2018-12-10 10:10:00,30.84,31.03,30.83,31.01,8678.0,30.2746,30.4611,30.2648,30.4415,8678.0
2018-12-10 10:15:00,31.01,31.01,30.94,30.95,21781.0,30.4415,30.4415,30.3728,30.3826,21781.0
2018-12-10 10:20:00,30.94,30.99,30.94,30.96,27840.0,30.3728,30.4218,30.3728,30.3924,27840.0
2018-12-10 10:25:00,30.95,30.97,30.85,30.92,71498.0,30.3826,30.4022,30.2844,30.3531,71498.0
2018-12-10 10:30:00,30.92,30.97,30.89,30.93,13122.0,30.3531,30.4022,30.3237,30.3629,13122.0
2018-12-10 10:35:00,30.93,31.02,30.89,30.9,38211.0,30.3629,30.4513,30.3237,30.3335,38211.0
2018-12-10 10:40:00,30.9,30.93,30.84,30.9,18913.0,30.3335,30.3629,30.2746,30.3335,18913.0
2018-12-10 10:45:00,30.88,31.03,30.88,30.97,25645.0,30.3139,30.4611,30.3139,30.4022,25645.0
2018-12-10 10:50:00,30.96,30.97,30.83,30.83,12301.0,30.3924,30.4022,30.2648,30.2648,12301.0
2018-12-10 10:55:00,30.86,30.98,30.86,30.89,9207.0,30.2942,30.412,30.2942,30.3237,9207.0
2018-12-10 11:00:00,30.91,30.91,30.73,30.8,12428.0,30.3433,30.3433,30.1666,30.2353,12428.0
2018-12-10 11:05:00,30.84,30.93,30.83,30.84,7231.0,30.2746,30.3629,30.2648,30.2746,7231.0
2018-12-10 11:10:00,30.82,30.86,30.76,30.81,8913.0,30.255,30.2942,30.1961,30.2451,8913.0
2018-12-10 11:15:00,30.81,30.82,30.67,30.72,10126.0,30.2451,30.255,30.1077,30.1568,10126.0
2018-12-10 11:20:00,30.71,30.75,30.62,30.62,12676.0,30.147,30.1862,30.0586,30.0586,12676.0
2018-12-10 11:25:00,30.64,30.74,30.63,30.73,27582.0,30.0783,30.1764,30.0684,30.1666,27582.0
2018-12-10 11:30:00,30.74,30.81,30.64,30.66,41318.0,30.1764,30.2451,30.0783,30.0979,41318.0
2018-12-10 11:35:00,30.66,30.85,30.64,30.82,19540.0,30.0979,30.2844,30.0783,30.255,19540.0
2018-12-10 11:40:00,30.81,30.85,30.79,30.81,17239.0,30.2451,30.2844,30.2255,30.2451,17239.0
2018-12-10 11:45:00,30.82,30.9,30.78,30.85,24057.0,30.255,30.3335,30.2157,30.2844,24057.0
2018-12-10 11:50:00,30.87,30.93,30.85,30.89,10223.0,30.304,30.3629,30.2844,30.3237,10223.0
2018-12-10 11:55:00,30.9,30.92,30.74,30.77,12346.0,30.3335,30.3531,30.1764,30.2059,12346.0
2018-12-10 12:00:00,30.78,30.81,30.67,30.69,10897.0,30.2157,30.2451,30.1077,30.1273,10897.0
2018-12-10 12:05:00,30.69,30.76,30.67,30.74,10182.0,30.1273,30.1961,30.1077,30.1764,10182.0
2018-12-10 12:10:00,30.73,30.78,30.71,30.75,14230.0,30.1666,30.2157,30.147,30.1862,14230.0
2018-12-10 12:15:00,30.75,30.81,30.67,30.67,14730.0,30.1862,30.2451,30.1077,30.1077,14730.0
2018-12-10 12:20:00,30.66,30.67,30.6,30.64,14659.0,30.0979,30.1077,30.039,30.0783,14659.0
2018-12-10 12:25:00,30.64,30.7,30.63,30.66,8822.0,30.0783,30.1372,30.0684,30.0979,8822.0
2018-12-10 12:30:00,30.67,30.71,30.66,30.69,7780.0,30.1077,30.147,30.0979,30.1273,7780.0
2018-12-10 12:35:00,30.7,30.84,30.69,30.83,23477.0,30.1372,30.2746,30.1273,30.2648,23477.0
2018-12-10 12:40:00,30.83,30.87,30.8,30.81,20925.0,30.2648,30.304,30.2353,30.2451,20925.0
2018-12-10 12:45:00,30.8,30.9,30.76,30.89,24703.0,30.2353,30.3335,30.1961,30.3237,24703.0
2018-12-10 12:50:00,30.89,30.97,30.88,30.96,11700.0,30.3237,30.4022,30.3139,30.3924,11700.0
2018-12-10 12:55:00,30.94,30.95,30.89,30.89,9439.0,30.3728,30.3826,30.3237,30.3237,9439.0
2018-12-10 13:00:00,30.9,30.97,30.87,30.9,9361.0,30.3335,30.4022,30.304,30.3335,9361.0
2018-12-10 13:05:00,30.89,30.92,30.86,30.86,13192.0,30.3237,30.3531,30.2942,30.2942,13192.0
2018-12-10 13:10:00,30.86,30.94,30.83,30.9,15338.0,30.2942,30.3728,30.2648,30.3335,15338.0
2018-12-10 13:15:00,30.89,30.91,30.86,30.89,16116.0,30.3237,30.3433,30.2942,30.3237,16116.0
2018-12-10 13:20:00,30.88,30.9,30.77,30.77,12616.0,30.3139,30.3335,30.2059,30.2059,12616.0
2018-12-10 13:25:00,30.78,30.8,30.76,30.77,4638.0,30.2157,30.2353,30.1961,30.2059,4638.0
2018-12-10 13:30:00,30.78,30.84,30.77,30.8,21221.0,30.2157,30.2746,30.2059,30.2353,21221.0
2018-12-10 13:35:00,30.8,30.86,30.8,30.81,15246.0,30.2353,30.2942,30.2353,30.2451,15246.0
2018-12-10 13:40:00,30.8,30.83,30.76,30.76,13008.0,30.2353,30.2648,30.1961,30.1961,13008.0
2018-12-10 13:45:00,30.76,30.84,30.75,30.83,14139.0,30.1961,30.2746,30.1862,30.2648,14139.0
2018-12-10 13:50:00,30.83,30.88,30.82,30.84,34864.0,30.2648,30.3139,30.255,30.2746,34864.0
2018-12-10 13:55:00,30.84,30.84,30.8,30.81,12044.0,30.2746,30.2746,30.2353,30.2451,12044.0
2018-12-10 14:00:00,30.81,30.85,30.77,30.77,12440.0,30.2451,30.2844,30.2059,30.2059,12440.0
2018-12-10 14:05:00,30.77,30.82,30.77,30.79,12234.0,30.2059,30.255,30.2059,30.2255,12234.0
2018-12-10 14:10:00,30.78,30.78,30.71,30.71,10249.0,30.2157,30.2157,30.147,30.147,10249.0
2018-12-10 14:15:00,30.71,30.72,30.65,30.68,12058.0,30.147,30.1568,30.0881,30.1175,12058.0
2018-12-10 14:20:00,30.69,30.76,30.66,30.72,13113.0,30.1273,30.1961,30.0979,30.1568,13113.0
2018-12-10 14:25:00,30.73,30.76,30.7,30.74,10448.0,30.1666,30.1961,30.1372,30.1764,10448.0
2018-12-10 14:30:00,30.74,30.85,30.74,30.85,22775.0,30.1764,30.2844,30.1764,30.2844,22775.0
2018-12-10 14:35:00,30.84,30.84,30.8,30.81,15273.0,30.2746,30.2746,30.2353,30.2451,15273.0
2018-12-10 14:40:00,30.8,30.83,30.79,30.82,15387.0,30.2353,30.2648,30.2255,30.255,15387.0
2018-12-10 14:45:00,30.82,30.82,30.76,30.77,17351.0,30.255,30.255,30.1961,30.2059,17351.0
2018-12-10 14:50:00,30.78,30.81,30.76,30.78,14755.0,30.2157,30.2451,30.1961,30.2157,14755.0
2018-12-10 14:55:00,30.77,30.83,30.61,30.66,33908.0,30.2059,30.2648,30.0488,30.0979,33908.0
2018-12-10 15:00:00,30.66,30.73,30.65,30.69,21221.0,30.0979,30.1666,30.0881,30.1273,21221.0
2018-12-10 15:05:00,30.7,30.74,30.7,30.74,13508.0,30.1372,30.1764,30.1372,30.1764,13508.0
2018-12-10 15:10:00,30.75,30.75,30.66,30.66,14923.0,30.1862,30.1862,30.0979,30.0979,14923.0
2018-12-10 15:15:00,30.66,30.66,30.6,30.63,24891.0,30.0979,30.0979,30.039,30.0684,24891.0
2018-12-10 15:20:00,30.63,30.64,30.61,30.63,24541.0,30.0684,30.0783,30.0488,30.0684,24541.0
2018-12-10 15:25:00,30.63,30.64,30.61,30.64,25139.0,30.0684,30.0783,30.0488,30.0783,25139.0
2018-12-10 15:30:00,30.64,30.83,30.63,30.83,50269.0,30.0783,30.2648,30.0684,30.2648,50269.0
2018-12-10 15:35:00,30.83,30.89,30.82,30.85,33595.0,30.2648,30.3237,30.255,30.2844,33595.0
2018-12-10 15:40:00,30.85,30.87,30.82,30.85,35279.0,30.2844,30.304,30.255,30.2844,35279.0
2018-12-10 15:45:00,30.85,30.86,30.8,30.81,42826.0,30.2844,30.2942,30.2353,30.2451,42826.0
2018-12-10 15:50:00,30.8,30.81,30.78,30.79,42199.0,30.2353,30.2451,30.2157,30.2255,42199.0
2018-12-10 15:55:00,30.78,30.8,30.71,30.72,123355.0,30.2157,30.2353,30.147,30.1568,123355.0
2018-12-11 09:30:00,31.3,31.44,31.16,31.44,13334.0,30.7262,30.8636,30.5887,30.8636,13334.0
2018-12-11 09:35:00,31.38,31.49,31.37,31.4,35142.0,30.8047,30.9127,30.7949,30.8243,35142.0
2018-12-11 09:40:00,31.4,31.48,31.4,31.4,17634.0,30.8243,30.9029,30.8243,30.8243,17634.0
2018-12-11 09:45:00,31.42,31.46,31.4,31.43,13077.0,30.844,30.8832,30.8243,30.8538,13077.0
2018-12-11 09:50:00,31.42,31.45,31.4,31.44,27131.0,30.844,30.8734,30.8243,30.8636,27131.0
2018-12-11 09:55:00,31.44,31.5,31.42,31.46,24227.0,30.8636,30.9225,30.844,30.8832,24227.0
2018-12-11 10:00:00,31.46,31.52,31.44,31.5,49084.0,30.8832,30.9421,30.8636,30.9225,49084.0
2018-12-11 10:05:00,31.5,31.53,31.48,31.51,40116.0,30.9225,30.9519,30.9029,30.9323,40116.0
2018-12-11 10:10:00,31.51,31.51,31.35,31.36,18694.0,30.9323,30.9323,30.7752,30.7851,18694.0
2018-12-11 10:15:00,31.39,31.42,31.32,31.41,21614.0,30.8145,30.844,30.7458,30.8341,21614.0
2018-12-11 10:20:00,31.4,31.64,31.39,31.63,14743.0,30.8243,31.0599,30.8145,31.0501,14743.0
2018-12-11 10:25:00,31.63,31.66,31.61,31.65,21198.0,31.0501,31.0796,31.0305,31.0697,21198.0
2018-12-11 10:30:00,31.64,31.67,31.56,31.57,37121.0,31.0599,31.0894,30.9814,30.9912,37121.0
2018-12-11 10:35:00,31.58,31.6,31.5,31.55,33047.0,31.001,31.0207,30.9225,30.9716,33047.0
2018-12-11 10:40:00,31.54,31.65,31.49,31.63,44914.0,30.9618,31.0697,30.9127,31.0501,44914.0
2018-12-11 10:45:00,31.65,31.67,31.4,31.42,10310.0,31.0697,31.0894,30.8243,30.844,10310.0
2018-12-11 10:50:00,31.42,31.49,31.41,31.43,9589.0,30.844,30.9127,30.8341,30.8538,9589.0
2018-12-11 10:55:00,31.43,31.46,31.4,31.46,8993.0,30.8538,30.8832,30.8243,30.8832,8993.0
2018-12-11 11:00:00,31.46,31.49,31.39,31.47,9397.0,30.8832,30.9127,30.8145,30.893,9397.0
2018-12-11 11:05:00,31.49,31.53,31.45,31.53,7294.0,30.9127,30.9519,30.8734,30.9519,7294.0
2018-12-11 11:10:00,31.56,31.58,31.42,31.42,9617.0,30.9814,31.001,30.844,30.844,9617.0
2018-12-11 11:15:00,31.41,31.51,31.41,31.49,12833.0,30.8341,30.9323,30.8341,30.9127,12833.0
2018-12-11 11:20:00,31.5,31.52,31.41,31.47,5734.0,30.9225,30.9421,30.8341,30.893,5734.0
2018-12-11 11:25:00,31.45,31.48,31.3,31.35,11258.0,30.8734,30.9029,30.7262,30.7752,11258.0
2018-12-11 11:30:00,31.37,31.37,31.27,31.28,11602.0,30.7949,30.7949,30.6967,30.7065,11602.0
2018-12-11 11:35:00,31.29,31.34,31.26,31.34,6808.0,30.7163,30.7654,30.6869,30.7654,6808.0
2018-12-11 11:40:00,31.33,31.33,31.24,31.27,10935.0,30.7556,30.7556,30.6673,30.6967,10935.0
2018-12-11 11:45:00,31.26,31.29,31.24,31.28,7737.0,30.6869,30.7163,30.6673,30.7065,7737.0
2018-12-11 11:50:00,31.3,31.33,31.27,31.32,8165.0,30.7262,30.7556,30.6967,30.7458,8165.0
2018-12-11 11:55:00,31.32,31.36,31.29,31.29,13909.0,30.7458,30.7851,30.7163,30.7163,13909.0
2018-12-11 12:00:00,31.27,31.27,31.17,31.18,8154.0,30.6967,30.6967,30.5985,30.6084,8154.0
2018-12-11 12:05:00,31.19,31.22,31.13,31.2,8926.0,30.6182,30.6476,30.5593,30.628,8926.0
2018-12-11 12:10:00,31.19,31.19,31.05,31.1,9702.0,30.6182,30.6182,30.4807,30.5298,9702.0
2018-12-11 12:15:00,31.08,31.09,31.03,31.05,7554.0,30.5102,30.52,30.4611,30.4807,7554.0
2018-12-11 12:20:00,31.06,31.17,31.06,31.15,6076.0,30.4906,30.5985,30.4906,30.5789,6076.0
2018-12-11 12:25:00,31.15,31.17,31.07,31.07,9333.0,30.5789,30.5985,30.5004,30.5004,9333.0
2018-12-11 12:30:00,31.07,31.12,31.01,31.05,9913.0,30.5004,30.5495,30.4415,30.4807,9913.0
2018-12-11 12:35:00,31.05,31.11,31.05,31.06,8005.0,30.4807,30.5396,30.4807,30.4906,8005.0
2018-12-11 12:40:00,31.05,31.12,31.03,31.11,8107.0,30.4807,30.5495,30.4611,30.5396,8107.0
2018-12-11 12:45:00,31.11,31.11,31.07,31.1,12546.0,30.5396,30.5396,30.5004,30.5298,12546.0
2018-12-11 12:50:00,31.08,31.09,31.05,31.08,6235.0,30.5102,30.52,30.4807,30.5102,6235.0
2018-12-11 12:55:00,31.08,31.1,30.99,30.99,10667.0,30.5102,30.5298,30.4218,30.4218,10667.0
2018-12-11 13:00:00,30.97,30.97,30.89,30.9,13951.0,30.4022,30.4022,30.3237,30.3335,13951.0
2018-12-11 13:05:00,30.9,30.93,30.86,30.9,6215.0,30.3335,30.3629,30.2942,30.3335,6215.0
2018-12-11 13:10:00,30.91,30.94,30.85,30.87,9328.0,30.3433,30.3728,30.2844,30.304,9328.0
2018-12-11 13:15:00,30.87,30.95,30.86,30.91,21566.0,30.304,30.3826,30.2942,30.3433,21566.0
2018-12-11 13:20:00,30.9,30.98,30.86,30.86,13586.0,30.3335,30.412,30.2942,30.2942,13586.0
2018-12-11 13:25:00,30.86,30.87,30.79,30.84,4401.0,30.2942,30.304,30.2255,30.2746,4401.0
2018-12-11 13:30:00,30.82,30.83,30.75,30.77,10325.0,30.255,30.2648,30.1862,30.2059,10325.0
2018-12-11 13:35:00,30.79,30.85,30.78,30.82,8086.0,30.2255,30.2844,30.2157,30.255,8086.0
2018-12-11 13:40:00,30.82,30.82,30.69,30.69,11779.0,30.255,30.255,30.1273,30.1273,11779.0
2018-12-11 13:45:00,30.67,30.75,30.66,30.68,15222.0,30.1077,30.1862,30.0979,30.1175,15222.0
2018-12-11 13:50:00,30.68,30.71,30.63,30.71,7030.0,30.1175,30.147,30.0684,30.147,7030.0
2018-12-11 13:55:00,30.7,30.75,30.7,30.71,4767.0,30.1372,30.1862,30.1372,30.147,4767.0
2018-12-11 14:00:00,30.7,30.78,30.68,30.73,21771.0,30.1372,30.2157,30.1175,30.1666,21771.0
2018-12-11 14:05:00,30.74,30.78,30.72,30.72,12055.0,30.1764,30.2157,30.1568,30.1568,12055.0
2018-12-11 14:10:00,30.71,30.74,30.67,30.72,7966.0,30.147,30.1764,30.1077,30.1568,7966.0
2018-12-11 14:15:00,30.7,30.78,30.63,30.74,27196.0,30.1372,30.2157,30.0684,30.1764,27196.0
2018-12-11 14:20:00,30.74,30.77,30.7,30.72,41439.0,30.1764,30.2059,30.1372,30.1568,41439.0
2018-12-11 14:25:00,30.73,30.91,30.73,30.91,30964.0,30.1666,30.3433,30.1666,30.3433,30964.0
2018-12-11 14:30:00,30.94,31.0,30.94,30.95,9854.0,30.3728,30.4317,30.3728,30.3826,9854.0
2018-12-11 14:35:00,30.95,30.97,30.92,30.95,9700.0,30.3826,30.4022,30.3531,30.3826,9700.0
2018-12-11 14:40:00,30.95,30.96,30.9,30.93,17815.0,30.3826,30.3924,30.3335,30.3629,17815.0
2018-12-11 14:45:00,30.92,31.01,30.91,30.92,11777.0,30.3531,30.4415,30.3433,30.3531,11777.0
2018-12-11 14:50:00,30.93,30.97,30.91,30.93,11646.0,30.3629,30.4022,30.3433,30.3629,11646.0
2018-12-11 14:55:00,30.94,30.95,30.87,30.91,12451.0,30.3728,30.3826,30.304,30.3433,12451.0
2018-12-11 15:00:00,30.92,30.94,30.79,30.8,29162.0,30.3531,30.3728,30.2255,30.2353,29162.0
2018-12-11 15:05:00,30.8,30.87,30.77,30.85,32317.0,30.2353,30.304,30.2059,30.2844,32317.0
2018-12-11 15:10:00,30.84,30.99,30.82,30.94,27894.0,30.2746,30.4218,30.255,30.3728,27894.0
2018-12-11 15:15:00,30.95,31.03,30.88,30.9,40374.0,30.3826,30.4611,30.3139,30.3335,40374.0
2018-12-11 15:20:00,30.91,30.92,30.87,30.87,12947.0,30.3433,30.3531,30.304,30.304,12947.0
2018-12-11 15:25:00,30.88,30.92,30.86,30.86,11511.0,30.3139,30.3531,30.2942,30.2942,11511.0
2018-12-11 15:30:00,30.87,30.97,30.86,30.92,24668.0,30.304,30.4022,30.2942,30.3531,24668.0
2018-12-11 15:35:00,30.92,30.93,30.83,30.86,27029.0,30.3531,30.3629,30.2648,30.2942,27029.0
2018-12-11 15:40:00,30.85,30.86,30.8,30.84,33663.0,30.2844,30.2942,30.2353,30.2746,33663.0
2018-12-11 15:45:00,30.83,30.85,30.77,30.78,43826.0,30.2648,30.2844,30.2059,30.2157,43826.0
2018-12-11 15:50:00,30.78,30.78,30.7,30.73,28332.0,30.2157,30.2157,30.1372,30.1666,28332.0
2018-12-11 15:55:00,30.72,30.73,30.67,30.69,113327.0,30.1568,30.1666,30.1077,30.1273,113327.0
2018-12-12 09:30:00,31.21,31.31,31.16,31.17,20639.0,30.6378,30.736,30.5887,30.5985,20639.0
2018-12-12 09:35:00,31.19,31.28,31.19,31.2,20393.0,30.6182,30.7065,30.6182,30.628,20393.0
2018-12-12 09:40:00,31.17,31.23,31.12,31.19,28540.0,30.5985,30.6574,30.5495,30.6182,28540.0
2018-12-12 09:45:00,31.2,31.32,31.18,31.25,26753.0,30.628,30.7458,30.6084,30.6771,26753.0
2018-12-12 09:50:00,31.28,31.28,31.21,31.23,6054.0,30.7065,30.7065,30.6378,30.6574,6054.0
2018-12-12 09:55:00,31.24,31.32,31.22,31.28,26228.0,30.6673,30.7458,30.6476,30.7065,26228.0
2018-12-12 10:00:00,31.27,31.29,31.26,31.27,6223.0,30.6967,30.7163,30.6869,30.6967,6223.0
2018-12-12 10:05:00,31.27,31.34,31.16,31.34,73361.0,30.6967,30.7654,30.5887,30.7654,73361.0
2018-12-12 10:10:00,31.34,31.38,31.33,31.36,24652.0,30.7654,30.8047,30.7556,30.7851,24652.0
2018-12-12 10:15:00,31.37,31.38,31.33,31.37,17426.0,30.7949,30.8047,30.7556,30.7949,17426.0
2018-12-12 10:20:00,31.37,31.38,31.3,31.38,10792.0,30.7949,30.8047,30.7262,30.8047,10792.0
2018-12-12 10:25:00,31.38,31.4,31.32,31.37,9479.0,30.8047,30.8243,30.7458,30.7949,9479.0
2018-12-12 10:30:00,31.36,31.4,31.34,31.38,10802.0,30.7851,30.8243,30.7654,30.8047,10802.0
2018-12-12 10:35:00,31.37,31.37,31.24,31.28,10431.0,30.7949,30.7949,30.6673,30.7065,10431.0
2018-12-12 10:40:00,31.27,31.38,31.25,31.37,9899.0,30.6967,30.8047,30.6771,30.7949,9899.0
2018-12-12 10:45:00,31.38,31.4,31.31,31.4,8700.0,30.8047,30.8243,30.736,30.8243,8700.0
2018-12-12 10:50:00,31.42,31.45,31.37,31.4,15938.0,30.844,30.8734,30.7949,30.8243,15938.0
2018-12-12 10:55:00,31.43,31.46,31.42,31.43,14925.0,30.8538,30.8832,30.844,30.8538,14925.0
2018-12-12 11:00:00,31.44,31.45,31.41,31.44,18146.0,30.8636,30.8734,30.8341,30.8636,18146.0
2018-12-12 11:05:00,31.44,31.45,31.4,31.43,13223.0,30.8636,30.8734,30.8243,30.8538,13223.0
2018-12-12 11:10:00,31.42,31.5,31.39,31.5,11229.0,30.844,30.9225,30.8145,30.9225,11229.0
2018-12-12 11:15:00,31.51,31.58,31.49,31.57,5924.0,30.9323,31.001,30.9127,30.9912,5924.0
2018-12-12 11:20:00,31.55,31.58,31.5,31.58,14679.0,30.9716,31.001,30.9225,31.001,14679.0
2018-12-12 11:25:00,31.59,31.65,31.56,31.56,11360.0,31.0108,31.0697,30.9814,30.9814,11360.0
2018-12-12 11:30:00,31.58,31.62,31.54,31.54,11364.0,31.001,31.0403,30.9618,30.9618,11364.0
2018-12-12 11:35:00,31.53,31.6,31.5,31.58,9050.0,30.9519,31.0207,30.9225,31.001,9050.0
2018-12-12 11:40:00,31.58,31.62,31.56,31.61,8601.0,31.001,31.0403,30.9814,31.0305,8601.0
2018-12-12 11:45:00,31.61,31.62,31.53,31.57,23074.0,31.0305,31.0403,30.9519,30.9912,23074.0
2018-12-12 11:50:00,31.58,31.63,31.54,31.57,12883.0,31.001,31.0501,30.9618,30.9912,12883.0
2018-12-12 11:55:00,31.58,31.62,31.5,31.61,9897.0,31.001,31.0403,30.9225,31.0305,9897.0
2018-12-12 12:00:00,31.62,31.62,31.58,31.6,15136.0,31.0403,31.0403,31.001,31.0207,15136.0
2018-12-12 12:05:00,31.59,31.6,31.56,31.59,8814.0,31.0108,31.0207,30.9814,31.0108,8814.0
2018-12-12 12:10:00,31.6,31.62,31.56,31.58,23270.0,31.0207,31.0403,30.9814,31.001,23270.0
2018-12-12 12:15:00,31.57,31.62,31.56,31.6,13810.0,30.9912,31.0403,30.9814,31.0207,13810.0
2018-12-12 12:20:00,31.58,31.59,31.49,31.52,12526.0,31.001,31.0108,30.9127,30.9421,12526.0
2018-12-12 12:25:00,31.52,31.52,31.44,31.5,23799.0,30.9421,30.9421,30.8636,30.9225,23799.0
2018-12-12 12:30:00,31.51,31.52,31.45,31.5,8284.0,30.9323,30.9421,30.8734,30.9225,8284.0
2018-12-12 12:35:00,31.49,31.52,31.46,31.48,15544.0,30.9127,30.9421,30.8832,30.9029,15544.0
2018-12-12 12:40:00,31.47,31.54,31.47,31.54,19450.0,30.893,30.9618,30.893,30.9618,19450.0
2018-12-12 12:45:00,31.54,31.61,31.54,31.54,19616.0,30.9618,31.0305,30.9618,30.9618,19616.0
2018-12-12 12:50:00,31.55,31.6,31.54,31.56,17939.0,30.9716,31.0207,30.9618,30.9814,17939.0
2018-12-12 12:55:00,31.57,31.6,31.52,31.58,16776.0,30.9912,31.0207,30.9421,31.001,16776.0
2018-12-12 13:00:00,31.59,31.62,31.58,31.59,13135.0,31.0108,31.0403,31.001,31.0108,13135.0
2018-12-12 13:05:00,31.59,31.6,31.57,31.59,9224.0,31.0108,31.0207,30.9912,31.0108,9224.0
2018-12-12 13:10:00,31.59,31.63,31.59,31.6,22691.0,31.0108,31.0501,31.0108,31.0207,22691.0
2018-12-12 13:15:00,31.61,31.64,31.6,31.64,7404.0,31.0305,31.0599,31.0207,31.0599,7404.0
2018-12-12 13:20:00,31.64,31.66,31.64,31.65,8423.0,31.0599,31.0796,31.0599,31.0697,8423.0
2018-12-12 13:25:00,31.63,31.67,31.61,31.65,16806.0,31.0501,31.0894,31.0305,31.0697,16806.0
2018-12-12 13:30:00,31.65,31.66,31.63,31.65,12471.0,31.0697,31.0796,31.0501,31.0697,12471.0
2018-12-12 13:35:00,31.65,31.65,31.6,31.6,6329.0,31.0697,31.0697,31.0207,31.0207,6329.0
2018-12-12 13:40:00,31.6,31.61,31.57,31.61,7253.0,31.0207,31.0305,30.9912,31.0305,7253.0
2018-12-12 13:45:00,31.62,31.66,31.6,31.65,10233.0,31.0403,31.0796,31.0207,31.0697,10233.0
2018-12-12 13:50:00,31.65,31.66,31.63,31.64,10335.0,31.0697,31.0796,31.0501,31.0599,10335.0
2018-12-12 13:55:00,31.64,31.65,31.58,31.65,7160.0,31.0599,31.0697,31.001,31.0697,7160.0
2018-12-12 14:00:00,31.65,31.66,31.6,31.6,11209.0,31.0697,31.0796,31.0207,31.0207,11209.0
2018-12-12 14:05:00,31.61,31.65,31.59,31.61,7796.0,31.0305,31.0697,31.0108,31.0305,7796.0
2018-12-12 14:10:00,31.61,31.63,31.56,31.61,8825.0,31.0305,31.0501,30.9814,31.0305,8825.0
2018-12-12 14:15:00,31.61,31.66,31.6,31.62,17276.0,31.0305,31.0796,31.0207,31.0403,17276.0
2018-12-12 14:20:00,31.62,31.63,31.57,31.63,15615.0,31.0403,31.0501,30.9912,31.0501,15615.0
2018-12-12 14:25:00,31.63,31.66,31.48,31.5,10950.0,31.0501,31.0796,30.9029,30.9225,10950.0
2018-12-12 14:30:00,31.52,31.55,31.43,31.52,14691.0,30.9421,30.9716,30.8538,30.9421,14691.0
2018-12-12 14:35:00,31.53,31.53,31.5,31.53,9342.0,30.9519,30.9519,30.9225,30.9519,9342.0
2018-12-12 14:40:00,31.53,31.55,31.46,31.52,14943.0,30.9519,30.9716,30.8832,30.9421,14943.0
2018-12-12 14:45:00,31.52,31.55,31.48,31.49,9418.0,30.9421,30.9716,30.9029,30.9127,9418.0
2018-12-12 14:50:00,31.47,31.51,31.42,31.51,19448.0,30.893,30.9323,30.844,30.9323,19448.0
2018-12-12 14:55:00,31.51,31.56,31.5,31.53,12777.0,30.9323,30.9814,30.9225,30.9519,12777.0
2018-12-12 15:00:00,31.5,31.56,31.48,31.51,18369.0,30.9225,30.9814,30.9029,30.9323,18369.0
2018-12-12 15:05:00,31.51,31.56,31.48,31.54,17100.0,30.9323,30.9814,30.9029,30.9618,17100.0
2018-12-12 15:10:00,31.54,31.61,31.54,31.57,59425.0,30.9618,31.0305,30.9618,30.9912,59425.0
2018-12-12 15:15:00,31.57,31.57,31.5,31.52,68923.0,30.9912,30.9912,30.9225,30.9421,68923.0
2018-12-12 15:20:00,31.52,31.55,31.5,31.53,19867.0,30.9421,30.9716,30.9225,30.9519,19867.0
2018-12-12 15:25:00,31.54,31.56,31.45,31.47,24241.0,30.9618,30.9814,30.8734,30.893,24241.0
2018-12-12 15:30:00,31.48,31.55,31.48,31.52,24969.0,30.9029,30.9716,30.9029,30.9421,24969.0
2018-12-12 15:35:00,31.52,31.59,31.52,31.57,58186.0,30.9421,31.0108,30.9421,30.9912,58186.0
2018-12-12 15:40:00,31.58,31.59,31.55,31.57,48676.0,31.001,31.0108,30.9716,30.9912,48676.0
2018-12-12 15:45:00,31.55,31.56,31.5,31.53,47207.0,30.9716,30.9814,30.9225,30.9519,47207.0
2018-12-12 15:50:00,31.53,31.53,31.46,31.46,33974.0,30.9519,30.9519,30.8832,30.8832,33974.0
2018-12-12 15:55:00,31.46,31.46,31.32,31.35,87864.0,30.8832,30.8832,30.7458,30.7752,87864.0
2018-12-13 09:30:00,31.58,31.64,31.5,31.55,16777.0,31.001,31.0599,30.9225,30.9716,16777.0
2018-12-13 09:35:00,31.47,31.61,31.46,31.56,6726.0,30.893,31.0305,30.8832,30.9814,6726.0
2018-12-13 09:40:00,31.52,31.53,31.33,31.33,3975.0,30.9421,30.9519,30.7556,30.7556,3975.0
2018-12-13 09:45:00,31.32,31.41,31.28,31.31,3949.0,30.7458,30.8341,30.7065,30.736,3949.0
2018-12-13 09:50:00,31.32,31.36,31.26,31.26,2907.0,30.7458,30.7851,30.6869,30.6869,2907.0
2018-12-13 09:55:00,31.23,31.42,31.23,31.36,2752.0,30.6574,30.844,30.6574,30.7851,2752.0
2018-12-13 10:00:00,31.35,31.53,31.3,31.53,6689.0,30.7752,30.9519,30.7262,30.9519,6689.0
2018-12-13 10:05:00,31.53,31.56,31.43,31.45,5285.0,30.9519,30.9814,30.8538,30.8734,5285.0
2018-12-13 10:10:00,31.45,31.6,31.4,31.54,17814.0,30.8734,31.0207,30.8243,30.9618,17814.0
2018-12-13 10:15:00,31.52,31.58,31.4,31.5,36370.0,30.9421,31.001,30.8243,30.9225,36370.0
2018-12-13 10:20:00,31.48,31.61,31.45,31.55,19521.0,30.9029,31.0305,30.8734,30.9716,19521.0
2018-12-13 10:25:00,31.55,31.59,31.52,31.53,16081.0,30.9716,31.0108,30.9421,30.9519,16081.0
2018-12-13 10:30:00,31.53,31.61,31.49,31.54,14106.0,30.9519,31.0305,30.9127,30.9618,14106.0
2018-12-13 10:35:00,31.55,31.61,31.55,31.57,9178.0,30.9716,31.0305,30.9716,30.9912,9178.0
2018-12-13 10:40:00,31.55,31.6,31.52,31.56,10298.0,30.9716,31.0207,30.9421,30.9814,10298.0
2018-12-13 10:45:00,31.57,31.57,31.48,31.53,11268.0,30.9912,30.9912,30.9029,30.9519,11268.0
2018-12-13 10:50:00,31.53,31.53,31.47,31.51,8717.0,30.9519,30.9519,30.893,30.9323,8717.0
2018-12-13 10:55:00,31.55,31.62,31.55,31.59,17431.0,30.9716,31.0403,30.9716,31.0108,17431.0
2018-12-13 11:00:00,31.59,31.61,31.55,31.6,21448.0,31.0108,31.0305,30.9716,31.0207,21448.0
2018-12-13 11:05:00,31.6,31.73,31.59,31.7,26299.0,31.0207,31.1483,31.0108,31.1188,26299.0
2018-12-13 11:10:00,31.7,31.7,31.64,31.65,18664.0,31.1188,31.1188,31.0599,31.0697,18664.0
2018-12-13 11:15:00,31.65,31.71,31.64,31.64,18253.0,31.0697,31.1286,31.0599,31.0599,18253.0
2018-12-13 11:20:00,31.63,31.68,31.57,31.58,21066.0,31.0501,31.0992,30.9912,31.001,21066.0
2018-12-13 11:25:00,31.58,31.64,31.58,31.63,11277.0,31.001,31.0599,31.001,31.0501,11277.0
2018-12-13 11:30:00,31.6,31.65,31.56,31.64,10585.0,31.0207,31.0697,30.9814,31.0599,10585.0
2018-12-13 11:35:00,31.63,31.65,31.5,31.51,8565.0,31.0501,31.0697,30.9225,30.9323,8565.0
2018-12-13 11:40:00,31.49,31.54,31.4,31.52,17914.0,30.9127,30.9618,30.8243,30.9421,17914.0
2018-12-13 11:45:00,31.53,31.53,31.38,31.39,11161.0,30.9519,30.9519,30.8047,30.8145,11161.0
2018-12-13 11:50:00,31.38,31.38,31.29,31.32,11286.0,30.8047,30.8047,30.7163,30.7458,11286.0
2018-12-13 11:55:00,31.32,31.4,31.31,31.31,14803.0,30.7458,30.8243,30.736,30.736,14803.0
2018-12-13 12:00:00,31.3,31.34,31.19,31.24,104320.0,30.7262,30.7654,30.6182,30.6673,104320.0
2018-12-13 12:05:00,31.22,31.22,31.13,31.15,11136.0,30.6476,30.6476,30.5593,30.5789,11136.0
2018-12-13 12:10:00,31.17,31.22,31.13,31.22,11820.0,30.5985,30.6476,30.5593,30.6476,11820.0
2018-12-13 12:15:00,31.22,31.23,31.16,31.2,12934.0,30.6476,30.6574,30.5887,30.628,12934.0
2018-12-13 12:20:00,31.2,31.26,31.2,31.2,11105.0,30.628,30.6869,30.628,30.628,11105.0
2018-12-13 12:25:00,31.21,31.21,31.16,31.17,6790.0,30.6378,30.6378,30.5887,30.5985,6790.0
2018-12-13 12:30:00,31.16,31.22,31.16,31.21,8413.0,30.5887,30.6476,30.5887,30.6378,8413.0
2018-12-13 12:35:00,31.22,31.27,31.2,31.27,13175.0,30.6476,30.6967,30.628,30.6967,13175.0
2018-12-13 12:40:00,31.28,31.29,31.22,31.22,8408.0,30.7065,30.7163,30.6476,30.6476,8408.0
2018-12-13 12:45:00,31.21,31.24,31.18,31.24,7407.0,30.6378,30.6673,30.6084,30.6673,7407.0
2018-12-13 12:50:00,31.25,31.25,31.15,31.17,7929.0,30.6771,30.6771,30.5789,30.5985,7929.0
2018-12-13 12:55:00,31.17,31.2,31.17,31.2,6128.0,30.5985,30.628,30.5985,30.628,6128.0
2018-12-13 13:00:00,31.19,31.19,31.11,31.11,9443.0,30.6182,30.6182,30.5396,30.5396,9443.0
2018-12-13 13:05:00,31.12,31.14,31.06,31.13,10842.0,30.5495,30.5691,30.4906,30.5593,10842.0
2018-12-13 13:10:00,31.13,31.15,31.1,31.15,4617.0,30.5593,30.5789,30.5298,30.5789,4617.0
2018-12-13 13:15:00,31.15,31.2,31.08,31.09,11796.0,30.5789,30.628,30.5102,30.52,11796.0
2018-12-13 13:20:00,31.1,31.14,31.09,31.14,7802.0,30.5298,30.5691,30.52,30.5691,7802.0
2018-12-13 13:25:00,31.13,31.13,31.05,31.11,7100.0,30.5593,30.5593,30.4807,30.5396,7100.0
2018-12-13 13:30:00,31.13,31.19,31.13,31.13,9021.0,30.5593,30.6182,30.5593,30.5593,9021.0
2018-12-13 13:35:00,31.12,31.17,31.07,31.16,14701.0,30.5495,30.5985,30.5004,30.5887,14701.0
2018-12-13 13:40:00,31.19,31.19,31.16,31.18,4321.0,30.6182,30.6182,30.5887,30.6084,4321.0
2018-12-13 13:45:00,31.18,31.2,31.1,31.1,16588.0,30.6084,30.628,30.5298,30.5298,16588.0
2018-12-13 13:50:00,31.11,31.12,31.06,31.06,9276.0,30.5396,30.5495,30.4906,30.4906,9276.0
2018-12-13 13:55:00,31.08,31.11,31.05,31.07,7381.0,30.5102,30.5396,30.4807,30.5004,7381.0
2018-12-13 14:00:00,31.07,31.1,31.04,31.04,9133.0,30.5004,30.5298,30.4709,30.4709,9133.0
2018-12-13 14:05:00,31.04,31.05,30.95,31.01,10372.0,30.4709,30.4807,30.3826,30.4415,10372.0
2018-12-13 14:10:00,30.99,31.01,30.92,30.92,10365.0,30.4218,30.4415,30.3531,30.3531,10365.0
2018-12-13 14:15:00,30.93,30.96,30.92,30.96,10864.0,30.3629,30.3924,30.3531,30.3924,10864.0
2018-12-13 14:20:00,30.97,31.0,30.91,30.92,13497.0,30.4022,30.4317,30.3433,30.3531,13497.0
2018-12-13 14:25:00,30.92,30.94,30.81,30.89,22311.0,30.3531,30.3728,30.2451,30.3237,22311.0
2018-12-13 14:30:00,30.89,30.9,30.76,30.77,21004.0,30.3237,30.3335,30.1961,30.2059,21004.0
2018-12-13 14:35:00,30.76,30.78,30.71,30.74,17125.0,30.1961,30.2157,30.147,30.1764,17125.0
2018-12-13 14:40:00,30.74,30.77,30.73,30.74,14625.0,30.1764,30.2059,30.1666,30.1764,14625.0
2018-12-13 14:45:00,30.73,30.76,30.69,30.69,14573.0,30.1666,30.1961,30.1273,30.1273,14573.0
2018-12-13 14:50:00,30.7,30.76,30.69,30.72,16332.0,30.1372,30.1961,30.1273,30.1568,16332.0
2018-12-13 14:55:00,30.72,30.78,30.71,30.75,15393.0,30.1568,30.2157,30.147,30.1862,15393.0
2018-12-13 15:00:00,30.76,30.76,30.67,30.7,18296.0,30.1961,30.1961,30.1077,30.1372,18296.0
2018-12-13 15:05:00,30.71,30.71,30.6,30.61,18342.0,30.147,30.147,30.039,30.0488,18342.0
2018-12-13 15:10:00,30.62,30.7,30.6,30.68,17498.0,30.0586,30.1372,30.039,30.1175,17498.0
2018-12-13 15:15:00,30.68,30.74,30.68,30.7,23036.0,30.1175,30.1764,30.1175,30.1372,23036.0
2018-12-13 15:20:00,30.7,30.78,30.7,30.76,21573.0,30.1372,30.2157,30.1372,30.1961,21573.0
2018-12-13 15:25:00,30.74,30.76,30.71,30.72,15933.0,30.1764,30.1961,30.147,30.1568,15933.0
2018-12-13 15:30:00,30.72,30.76,30.7,30.72,24719.0,30.1568,30.1961,30.1372,30.1568,24719.0
2018-12-13 15:35:00,30.73,30.74,30.66,30.69,27293.0,30.1666,30.1764,30.0979,30.1273,27293.0
2018-12-13 15:40:00,30.69,30.79,30.69,30.78,41391.0,30.1273,30.2255,30.1273,30.2157,41391.0
2018-12-13 15:45:00,30.79,30.82,30.7,30.7,39287.0,30.2255,30.255,30.1372,30.1372,39287.0
2018-12-13 15:50:00,30.7,30.71,30.6,30.61,59102.0,30.1372,30.147,30.039,30.0488,59102.0
2018-12-13 15:55:00,30.61,30.66,30.56,30.61,164854.0,30.0488,30.0979,29.9997,30.0488,164854.0
2018-12-14 09:30:00,30.24,30.36,30.14,30.36,22341.0,29.6856,29.8034,29.5874,29.8034,22341.0
2018-12-14 09:35:00,30.41,30.53,30.41,30.5,5781.0,29.8525,29.9703,29.8525,29.9408,5781.0
2018-12-14 09:40:00,30.55,30.62,30.41,30.51,17203.0,29.9899,30.0586,29.8525,29.9506,17203.0
2018-12-14 09:45:00,30.55,30.66,30.55,30.61,12599.0,29.9899,30.0979,29.9899,30.0488,12599.0
2018-12-14 09:50:00,30.58,30.63,30.52,30.62,13967.0,30.0194,30.0684,29.9605,30.0586,13967.0
2018-12-14 09:55:00,30.6,30.66,30.53,30.56,13526.0,30.039,30.0979,29.9703,29.9997,13526.0
2018-12-14 10:00:00,30.55,30.56,30.48,30.48,10600.0,29.9899,29.9997,29.9212,29.9212,10600.0
2018-12-14 10:05:00,30.49,30.54,30.42,30.54,11279.0,29.931,29.9801,29.8623,29.9801,11279.0
2018-12-14 10:10:00,30.57,30.58,30.46,30.5,14460.0,30.0095,30.0194,29.9016,29.9408,14460.0
2018-12-14 10:15:00,30.51,30.58,30.51,30.57,15113.0,29.9506,30.0194,29.9506,30.0095,15113.0
2018-12-14 10:20:00,30.57,30.58,30.49,30.49,13727.0,30.0095,30.0194,29.931,29.931,13727.0
2018-12-14 10:25:00,30.49,30.51,30.38,30.39,9402.0,29.931,29.9506,29.823,29.8328,9402.0
2018-12-14 10:30:00,30.38,30.41,30.34,30.34,14246.0,29.823,29.8525,29.7838,29.7838,14246.0
2018-12-14 10:35:00,30.33,30.48,30.33,30.48,10138.0,29.7739,29.9212,29.7739,29.9212,10138.0
2018-12-14 10:40:00,30.5,30.55,30.46,30.47,18757.0,29.9408,29.9899,29.9016,29.9114,18757.0
2018-12-14 10:45:00,30.46,30.57,30.44,30.54,11417.0,29.9016,30.0095,29.8819,29.9801,11417.0
2018-12-14 10:50:00,30.55,30.58,30.54,30.57,27970.0,29.9899,30.0194,29.9801,30.0095,27970.0
2018-12-14 10:55:00,30.56,30.58,30.49,30.5,44949.0,29.9997,30.0194,29.931,29.9408,44949.0
2018-12-14 11:00:00,30.48,30.58,30.45,30.57,9070.0,29.9212,30.0194,29.8917,30.0095,9070.0
2018-12-14 11:05:00,30.57,30.59,30.55,30.57,20768.0,30.0095,30.0292,29.9899,30.0095,20768.0
2018-12-14 11:10:00,30.57,30.58,30.46,30.48,42212.0,30.0095,30.0194,29.9016,29.9212,42212.0
2018-12-14 11:15:00,30.47,30.51,30.45,30.51,19085.0,29.9114,29.9506,29.8917,29.9506,19085.0
2018-12-14 11:20:00,30.52,30.53,30.41,30.41,17957.0,29.9605,29.9703,29.8525,29.8525,17957.0
2018-12-14 11:25:00,30.42,30.51,30.41,30.5,7124.0,29.8623,29.9506,29.8525,29.9408,7124.0
2018-12-14 11:30:00,30.5,30.55,30.48,30.53,11085.0,29.9408,29.9899,29.9212,29.9703,11085.0
2018-12-14 11:35:00,30.54,30.57,30.46,30.51,9080.0,29.9801,30.0095,29.9016,29.9506,9080.0
2018-12-14 11:40:00,30.53,30.54,30.44,30.44,12699.0,29.9703,29.9801,29.8819,29.8819,12699.0
2018-12-14 11:45:00,30.42,30.44,30.34,30.34,10515.0,29.8623,29.8819,29.7838,29.7838,10515.0
2018-12-14 11:50:00,30.35,30.36,30.3,30.32,6363.0,29.7936,29.8034,29.7445,29.7641,6363.0
2018-12-14 11:55:00,30.35,30.37,30.31,30.34,8078.0,29.7936,29.8132,29.7543,29.7838,8078.0
2018-12-14 12:00:00,30.36,30.43,30.36,30.43,8777.0,29.8034,29.8721,29.8034,29.8721,8777.0
2018-12-14 12:05:00,30.43,30.46,30.41,30.42,16207.0,29.8721,29.9016,29.8525,29.8623,16207.0
2018-12-14 12:10:00,30.42,30.45,30.41,30.42,11000.0,29.8623,29.8917,29.8525,29.8623,11000.0
2018-12-14 12:15:00,30.41,30.52,30.4,30.52,8545.0,29.8525,29.9605,29.8427,29.9605,8545.0
2018-12-14 12:20:00,30.52,30.55,30.5,30.55,8256.0,29.9605,29.9899,29.9408,29.9899,8256.0
2018-12-14 12:25:00,30.54,30.55,30.51,30.53,8904.0,29.9801,29.9899,29.9506,29.9703,8904.0
2018-12-14 12:30:00,30.55,30.59,30.54,30.54,25375.0,29.9899,30.0292,29.9801,29.9801,25375.0
2018-12-14 12:35:00,30.54,30.55,30.52,30.54,4700.0,29.9801,29.9899,29.9605,29.9801,4700.0
2018-12-14 12:40:00,30.54,30.54,30.5,30.51,7924.0,29.9801,29.9801,29.9408,29.9506,7924.0
2018-12-14 12:45:00,30.52,30.52,30.49,30.49,5833.0,29.9605,29.9605,29.931,29.931,5833.0
2018-12-14 12:50:00,30.49,30.49,30.46,30.48,5732.0,29.931,29.931,29.9016,29.9212,5732.0
2018-12-14 12:55:00,30.48,30.52,30.48,30.51,5956.0,29.9212,29.9605,29.9212,29.9506,5956.0
2018-12-14 13:00:00,30.5,30.55,30.49,30.52,14942.0,29.9408,29.9899,29.931,29.9605,14942.0
2018-12-14 13:05:00,30.53,30.58,30.52,30.56,11100.0,29.9703,30.0194,29.9605,29.9997,11100.0
2018-12-14 13:10:00,30.56,30.59,30.54,30.57,22350.0,29.9997,30.0292,29.9801,30.0095,22350.0
2018-12-14 13:15:00,30.56,30.58,30.56,30.56,4073.0,29.9997,30.0194,29.9997,29.9997,4073.0
2018-12-14 13:20:00,30.54,30.55,30.51,30.51,6829.0,29.9801,29.9899,29.9506,29.9506,6829.0
2018-12-14 13:25:00,30.51,30.55,30.51,30.54,5000.0,29.9506,29.9899,29.9506,29.9801,5000.0
2018-12-14 13:30:00,30.54,30.55,30.38,30.38,16780.0,29.9801,29.9899,29.823,29.823,16780.0
2018-12-14 13:35:00,30.39,30.42,30.36,30.41,20870.0,29.8328,29.8623,29.8034,29.8525,20870.0
2018-12-14 13:40:00,30.41,30.44,30.39,30.4,11460.0,29.8525,29.8819,29.8328,29.8427,11460.0
2018-12-14 13:45:00,30.39,30.42,30.37,30.39,18235.0,29.8328,29.8623,29.8132,29.8328,18235.0
2018-12-14 13:50:00,30.4,30.4,30.35,30.35,18565.0,29.8427,29.8427,29.7936,29.7936,18565.0
2018-12-14 13:55:00,30.35,30.35,30.26,30.26,14329.0,29.7936,29.7936,29.7052,29.7052,14329.0
2018-12-14 14:00:00,30.27,30.28,30.16,30.16,16002.0,29.715,29.7249,29.6071,29.6071,16002.0
2018-12-14 14:05:00,30.16,30.28,30.16,30.28,11363.0,29.6071,29.7249,29.6071,29.7249,11363.0
2018-12-14 14:10:00,30.29,30.31,30.22,30.27,11208.0,29.7347,29.7543,29.666,29.715,11208.0
2018-12-14 14:15:00,30.29,30.32,30.28,30.31,9103.0,29.7347,29.7641,29.7249,29.7543,9103.0
2018-12-14 14:20:00,30.33,30.4,30.33,30.4,12930.0,29.7739,29.8427,29.7739,29.8427,12930.0
2018-12-14 14:25:00,30.4,30.4,30.31,30.36,8437.0,29.8427,29.8427,29.7543,29.8034,8437.0
2018-12-14 14:30:00,30.35,30.35,30.28,30.28,10474.0,29.7936,29.7936,29.7249,29.7249,10474.0
2018-12-14 14:35:00,30.28,30.29,30.24,30.24,9068.0,29.7249,29.7347,29.6856,29.6856,9068.0
2018-12-14 14:40:00,30.25,30.29,30.21,30.24,10766.0,29.6954,29.7347,29.6561,29.6856,10766.0
2018-12-14 14:45:00,30.25,30.28,30.24,30.24,7927.0,29.6954,29.7249,29.6856,29.6856,7927.0
2018-12-14 14:50:00,30.24,30.28,30.23,30.23,7435.0,29.6856,29.7249,29.6758,29.6758,7435.0
2018-12-14 14:55:00,30.24,30.37,30.24,30.35,10635.0,29.6856,29.8132,29.6856,29.7936,10635.0
2018-12-14 15:00:00,30.34,30.38,30.32,30.32,14104.0,29.7838,29.823,29.7641,29.7641,14104.0
2018-12-14 15:05:00,30.32,30.36,30.32,30.34,9714.0,29.7641,29.8034,29.7641,29.7838,9714.0
2018-12-14 15:10:00,30.35,30.41,30.34,30.38,23743.0,29.7936,29.8525,29.7838,29.823,23743.0
2018-12-14 15:15:00,30.38,30.41,30.36,30.38,11573.0,29.823,29.8525,29.8034,29.823,11573.0
2018-12-14 15:20:00,30.38,30.38,30.32,30.34,14824.0,29.823,29.823,29.7641,29.7838,14824.0
2018-12-14 15:25:00,30.33,30.34,30.28,30.29,10743.0,29.7739,29.7838,29.7249,29.7347,10743.0
2018-12-14 15:30:00,30.29,30.3,30.22,30.24,21394.0,29.7347,29.7445,29.666,29.6856,21394.0
2018-12-14 15:35:00,30.23,30.28,30.22,30.24,22183.0,29.6758,29.7249,29.666,29.6856,22183.0
2018-12-14 15:40:00,30.24,30.25,30.19,30.2,30566.0,29.6856,29.6954,29.6365,29.6463,30566.0
2018-12-14 15:45:00,30.19,30.25,30.19,30.25,44359.0,29.6365,29.6954,29.6365,29.6954,44359.0
2018-12-14 15:50:00,30.25,30.27,30.23,30.26,20911.0,29.6954,29.715,29.6758,29.7052,20911.0
2018-12-14 15:55:00,30.27,30.33,30.24,30.27,61529.0,29.715,29.7739,29.6856,29.715,61529.0
2018-12-17 09:30:00,30.18,30.18,29.77,29.94,23593.0,29.6267,29.6267,29.2242,29.3911,23593.0
2018-12-17 09:35:00,29.93,30.04,29.88,29.93,5500.0,29.3813,29.4893,29.3322,29.3813,5500.0
2018-12-17 09:40:00,29.91,29.94,29.67,29.7,16171.0,29.3616,29.3911,29.126,29.1555,16171.0
2018-12-17 09:45:00,29.7,29.78,29.68,29.73,16320.0,29.1555,29.234,29.1359,29.1849,16320.0
2018-12-17 09:50:00,29.73,29.77,29.7,29.77,5135.0,29.1849,29.2242,29.1555,29.2242,5135.0
2018-12-17 09:55:00,29.77,29.97,29.76,29.97,4275.0,29.2242,29.4205,29.2144,29.4205,4275.0
2018-12-17 10:00:00,29.96,30.04,29.91,30.03,12563.0,29.4107,29.4893,29.3616,29.4794,12563.0
2018-12-17 10:05:00,30.02,30.02,29.84,29.89,16502.0,29.4696,29.4696,29.2929,29.342,16502.0
2018-12-17 10:10:00,29.87,29.93,29.84,29.92,6129.0,29.3224,29.3813,29.2929,29.3715,6129.0
2018-12-17 10:15:00,29.93,29.96,29.84,29.9,16265.0,29.3813,29.4107,29.2929,29.3518,16265.0
2018-12-17 10:20:00,29.87,29.87,29.82,29.83,4805.0,29.3224,29.3224,29.2733,29.2831,4805.0
2018-12-17 10:25:00,29.83,29.95,29.83,29.9,5604.0,29.2831,29.4009,29.2831,29.3518,5604.0
2018-12-17 10:30:00,29.91,29.95,29.83,29.85,6700.0,29.3616,29.4009,29.2831,29.3027,6700.0
2018-12-17 10:35:00,29.84,29.84,29.78,29.81,6210.0,29.2929,29.2929,29.234,29.2635,6210.0
2018-12-17 10:40:00,29.8,29.98,29.79,29.94,21622.0,29.2537,29.4304,29.2438,29.3911,21622.0
2018-12-17 10:45:00,29.95,29.97,29.92,29.95,8658.0,29.4009,29.4205,29.3715,29.4009,8658.0
2018-12-17 10:50:00,29.95,29.99,29.87,29.91,21383.0,29.4009,29.4402,29.3224,29.3616,21383.0
2018-12-17 10:55:00,29.92,29.96,29.9,29.92,21931.0,29.3715,29.4107,29.3518,29.3715,21931.0
2018-12-17 11:00:00,29.92,29.96,29.9,29.93,19554.0,29.3715,29.4107,29.3518,29.3813,19554.0
2018-12-17 11:05:00,29.92,30.02,29.92,29.99,28278.0,29.3715,29.4696,29.3715,29.4402,28278.0
2018-12-17 11:10:00,30.0,30.06,29.98,30.03,28846.0,29.45,29.5089,29.4304,29.4794,28846.0
2018-12-17 11:15:00,30.04,30.08,30.01,30.01,16991.0,29.4893,29.5285,29.4598,29.4598,16991.0
2018-12-17 11:20:00,30.03,30.07,30.02,30.03,10320.0,29.4794,29.5187,29.4696,29.4794,10320.0
2018-12-17 11:25:00,30.03,30.08,30.02,30.02,15636.0,29.4794,29.5285,29.4696,29.4696,15636.0
2018-12-17 11:30:00,30.03,30.03,29.96,30.0,9683.0,29.4794,29.4794,29.4107,29.45,9683.0
2018-12-17 11:35:00,30.0,30.01,29.96,30.01,11744.0,29.45,29.4598,29.4107,29.4598,11744.0
2018-12-17 11:40:00,30.0,30.0,29.91,29.95,15597.0,29.45,29.45,29.3616,29.4009,15597.0
2018-12-17 11:45:00,29.96,29.99,29.91,29.99,14156.0,29.4107,29.4402,29.3616,29.4402,14156.0
2018-12-17 11:50:00,30.0,30.04,29.96,29.98,18370.0,29.45,29.4893,29.4107,29.4304,18370.0
2018-12-17 11:55:00,29.99,30.06,29.99,30.01,7432.0,29.4402,29.5089,29.4402,29.4598,7432.0
2018-12-17 12:00:00,30.03,30.06,29.96,29.97,11320.0,29.4794,29.5089,29.4107,29.4205,11320.0
2018-12-17 12:05:00,29.98,30.01,29.93,29.94,15276.0,29.4304,29.4598,29.3813,29.3911,15276.0
2018-12-17 12:10:00,29.92,29.93,29.85,29.85,12332.0,29.3715,29.3813,29.3027,29.3027,12332.0
2018-12-17 12:15:00,29.85,29.91,29.85,29.9,8742.0,29.3027,29.3616,29.3027,29.3518,8742.0
2018-12-17 12:20:00,29.9,29.91,29.86,29.88,14183.0,29.3518,29.3616,29.3126,29.3322,14183.0
2018-12-17 12:25:00,29.87,29.88,29.78,29.78,23741.0,29.3224,29.3322,29.234,29.234,23741.0
2018-12-17 12:30:00,29.79,29.79,29.65,29.66,19235.0,29.2438,29.2438,29.1064,29.1162,19235.0
2018-12-17 12:35:00,29.66,29.68,29.62,29.65,15569.0,29.1162,29.1359,29.077,29.1064,15569.0
2018-12-17 12:40:00,29.65,29.67,29.58,29.6,23529.0,29.1064,29.126,29.0377,29.0573,23529.0
2018-12-17 12:45:00,29.6,29.66,29.59,29.65,12844.0,29.0573,29.1162,29.0475,29.1064,12844.0
2018-12-17 12:50:00,29.65,29.68,29.52,29.54,29175.0,29.1064,29.1359,28.9788,28.9984,29175.0
2018-12-17 12:55:00,29.54,29.58,29.52,29.56,15133.0,28.9984,29.0377,28.9788,29.0181,15133.0
2018-12-17 13:00:00,29.55,29.57,29.5,29.53,20923.0,29.0082,29.0279,28.9592,28.9886,20923.0
2018-12-17 13:05:00,29.53,29.59,29.52,29.53,21049.0,28.9886,29.0475,28.9788,28.9886,21049.0
2018-12-17 13:10:00,29.52,29.57,29.51,29.57,15550.0,28.9788,29.0279,28.969,29.0279,15550.0
2018-12-17 13:15:00,29.56,29.56,29.51,29.51,10441.0,29.0181,29.0181,28.969,28.969,10441.0
2018-12-17 13:20:00,29.51,29.54,29.44,29.54,22523.0,28.969,28.9984,28.9003,28.9984,22523.0
2018-12-17 13:25:00,29.54,29.58,29.51,29.51,10672.0,28.9984,29.0377,28.969,28.969,10672.0
2018-12-17 13:30:00,29.51,29.57,29.44,29.44,25600.0,28.969,29.0279,28.9003,28.9003,25600.0
2018-12-17 13:35:00,29.46,29.48,29.39,29.43,9387.0,28.9199,28.9395,28.8512,28.8904,9387.0
2018-12-17 13:40:00,29.47,29.55,29.46,29.5,13294.0,28.9297,29.0082,28.9199,28.9592,13294.0
2018-12-17 13:45:00,29.49,29.49,29.45,29.46,11727.0,28.9493,28.9493,28.9101,28.9199,11727.0
2018-12-17 13:50:00,29.47,29.52,29.46,29.51,12494.0,28.9297,28.9788,28.9199,28.969,12494.0
2018-12-17 13:55:00,29.51,29.54,29.45,29.45,23966.0,28.969,28.9984,28.9101,28.9101,23966.0
2018-12-17 14:00:00,29.43,29.46,29.37,29.38,16987.0,28.8904,28.9199,28.8315,28.8414,16987.0
2018-12-17 14:05:00,29.37,29.45,29.36,29.42,14254.0,28.8315,28.9101,28.8217,28.8806,14254.0
2018-12-17 14:10:00,29.41,29.45,29.41,29.45,9841.0,28.8708,28.9101,28.8708,28.9101,9841.0
2018-12-17 14:15:00,29.47,29.49,29.45,29.47,18026.0,28.9297,28.9493,28.9101,28.9297,18026.0
2018-12-17 14:20:00,29.47,29.59,29.47,29.53,20952.0,28.9297,29.0475,28.9297,28.9886,20952.0
2018-12-17 14:25:00,29.53,29.54,29.49,29.52,13274.0,28.9886,28.9984,28.9493,28.9788,13274.0
2018-12-17 14:30:00,29.53,29.62,29.52,29.58,11913.0,28.9886,29.077,28.9788,29.0377,11913.0
2018-12-17 14:35:00,29.57,29.61,29.55,29.6,11434.0,29.0279,29.0671,29.0082,29.0573,11434.0
2018-12-17 14:40:00,29.6,29.68,29.6,29.62,13200.0,29.0573,29.1359,29.0573,29.077,13200.0
2018-12-17 14:45:00,29.62,29.65,29.58,29.58,14321.0,29.077,29.1064,29.0377,29.0377,14321.0
2018-12-17 14:50:00,29.58,29.59,29.5,29.51,10506.0,29.0377,29.0475,28.9592,28.969,10506.0
2018-12-17 14:55:00,29.51,29.54,29.5,29.52,12666.0,28.969,28.9984,28.9592,28.9788,12666.0
2018-12-17 15:00:00,29.53,29.53,29.47,29.47,16276.0,28.9886,28.9886,28.9297,28.9297,16276.0
2018-12-17 15:05:00,29.48,29.56,29.47,29.47,16186.0,28.9395,29.0181,28.9297,28.9297,16186.0
2018-12-17 15:10:00,29.47,29.6,29.47,29.53,22063.0,28.9297,29.0573,28.9297,28.9886,22063.0
2018-12-17 15:15:00,29.54,29.54,29.47,29.49,23765.0,28.9984,28.9984,28.9297,28.9493,23765.0
2018-12-17 15:20:00,29.49,29.51,29.43,29.44,22916.0,28.9493,28.969,28.8904,28.9003,22916.0
2018-12-17 15:25:00,29.44,29.44,29.41,29.43,19174.0,28.9003,28.9003,28.8708,28.8904,19174.0
2018-12-17 15:30:00,29.43,29.44,29.35,29.41,26123.0,28.8904,28.9003,28.8119,28.8708,26123.0
2018-12-17 15:35:00,29.41,29.42,29.37,29.37,38120.0,28.8708,28.8806,28.8315,28.8315,38120.0
2018-12-17 15:40:00,29.37,29.43,29.36,29.41,38033.0,28.8315,28.8904,28.8217,28.8708,38033.0
2018-12-17 15:45:00,29.4,29.42,29.26,29.3,61416.0,28.861,28.8806,28.7236,28.7628,61416.0
2018-12-17 15:50:00,29.3,29.35,29.29,29.35,30655.0,28.7628,28.8119,28.753,28.8119,30655.0
2018-12-17 15:55:00,29.35,29.4,29.33,29.39,57573.0,28.8119,28.861,28.7923,28.8512,57573.0
2018-12-18 09:30:00,29.55,29.55,29.47,29.53,18358.0,29.0082,29.0082,28.9297,28.9886,18358.0
2018-12-18 09:35:00,29.55,29.72,29.51,29.7,20331.0,29.0082,29.1751,28.969,29.1555,20331.0
2018-12-18 09:40:00,29.7,29.79,29.58,29.66,25729.0,29.1555,29.2438,29.0377,29.1162,25729.0
2018-12-18 09:45:00,29.69,29.77,29.64,29.74,35685.0,29.1457,29.2242,29.0966,29.1948,35685.0
2018-12-18 09:50:00,29.74,29.83,29.71,29.8,13472.0,29.1948,29.2831,29.1653,29.2537,13472.0
2018-12-18 09:55:00,29.8,29.82,29.75,29.81,12685.0,29.2537,29.2733,29.2046,29.2635,12685.0
2018-12-18 10:00:00,29.82,29.82,29.71,29.75,15667.0,29.2733,29.2733,29.1653,29.2046,15667.0
2018-12-18 10:05:00,29.74,29.84,29.74,29.82,11436.0,29.1948,29.2929,29.1948,29.2733,11436.0
2018-12-18 10:10:00,29.82,29.85,29.79,29.8,16404.0,29.2733,29.3027,29.2438,29.2537,16404.0
2018-12-18 10:15:00,29.81,29.84,29.78,29.8,30935.0,29.2635,29.2929,29.234,29.2537,30935.0
2018-12-18 10:20:00,29.81,29.83,29.76,29.78,10529.0,29.2635,29.2831,29.2144,29.234,10529.0
2018-12-18 10:25:00,29.78,29.78,29.7,29.74,8704.0,29.234,29.234,29.1555,29.1948,8704.0
2018-12-18 10:30:00,29.74,29.78,29.73,29.76,11352.0,29.1948,29.234,29.1849,29.2144,11352.0
2018-12-18 10:35:00,29.76,29.77,29.68,29.73,9409.0,29.2144,29.2242,29.1359,29.1849,9409.0
2018-12-18 10:40:00,29.74,29.74,29.64,29.64,9197.0,29.1948,29.1948,29.0966,29.0966,9197.0
2018-12-18 10:45:00,29.64,29.64,29.59,29.62,7932.0,29.0966,29.0966,29.0475,29.077,7932.0
2018-12-18 10:50:00,29.65,29.68,29.62,29.65,12379.0,29.1064,29.1359,29.077,29.1064,12379.0
2018-12-18 10:55:00,29.68,29.72,29.66,29.66,9700.0,29.1359,29.1751,29.1162,29.1162,9700.0
2018-12-18 11:00:00,29.66,29.67,29.54,29.58,35161.0,29.1162,29.126,28.9984,29.0377,35161.0
2018-12-18 11:05:00,29.57,29.59,29.53,29.54,17064.0,29.0279,29.0475,28.9886,28.9984,17064.0
2018-12-18 11:10:00,29.54,29.56,29.52,29.55,12489.0,28.9984,29.0181,28.9788,29.0082,12489.0
2018-12-18 11:15:00,29.55,29.56,29.51,29.55,21186.0,29.0082,29.0181,28.969,29.0082,21186.0
2018-12-18 11:20:00,29.54,29.55,29.53,29.53,13799.0,28.9984,29.0082,28.9886,28.9886,13799.0
2018-12-18 11:25:00,29.53,29.62,29.51,29.61,7267.0,28.9886,29.077,28.969,29.0671,7267.0
2018-12-18 11:30:00,29.62,29.64,29.58,29.64,19052.0,29.077,29.0966,29.0377,29.0966,19052.0
2018-12-18 11:35:00,29.65,29.75,29.65,29.75,13143.0,29.1064,29.2046,29.1064,29.2046,13143.0
2018-12-18 11:40:00,29.76,29.76,29.63,29.63,12108.0,29.2144,29.2144,29.0868,29.0868,12108.0
2018-12-18 11:45:00,29.63,29.7,29.63,29.68,14285.0,29.0868,29.1555,29.0868,29.1359,14285.0
2018-12-18 11:50:00,29.68,29.7,29.65,29.67,11498.0,29.1359,29.1555,29.1064,29.126,11498.0
2018-12-18 11:55:00,29.67,29.69,29.63,29.66,11353.0,29.126,29.1457,29.0868,29.1162,11353.0
2018-12-18 12:00:00,29.66,29.69,29.66,29.69,11213.0,29.1162,29.1457,29.1162,29.1457,11213.0
2018-12-18 12:05:00,29.69,29.76,29.69,29.7,42939.0,29.1457,29.2144,29.1457,29.1555,42939.0
2018-12-18 12:10:00,29.7,29.74,29.69,29.71,40020.0,29.1555,29.1948,29.1457,29.1653,40020.0
2018-12-18 12:15:00,29.72,29.77,29.69,29.74,21519.0,29.1751,29.2242,29.1457,29.1948,21519.0
2018-12-18 12:20:00,29.75,29.77,29.71,29.73,13848.0,29.2046,29.2242,29.1653,29.1849,13848.0
2018-12-18 12:25:00,29.74,29.75,29.71,29.75,6800.0,29.1948,29.2046,29.1653,29.2046,6800.0
2018-12-18 12:30:00,29.76,29.77,29.71,29.72,11795.0,29.2144,29.2242,29.1653,29.1751,11795.0
2018-12-18 12:35:00,29.71,29.73,29.71,29.71,3764.0,29.1653,29.1849,29.1653,29.1653,3764.0
2018-12-18 12:40:00,29.72,29.73,29.69,29.69,9844.0,29.1751,29.1849,29.1457,29.1457,9844.0
2018-12-18 12:45:00,29.7,29.73,29.67,29.73,11180.0,29.1555,29.1849,29.126,29.1849,11180.0
2018-12-18 12:50:00,29.72,29.74,29.7,29.73,9722.0,29.1751,29.1948,29.1555,29.1849,9722.0
2018-12-18 12:55:00,29.75,29.75,29.65,29.68,11422.0,29.2046,29.2046,29.1064,29.1359,11422.0
2018-12-18 13:00:00,29.7,29.72,29.66,29.71,5705.0,29.1555,29.1751,29.1162,29.1653,5705.0
2018-12-18 13:05:00,29.71,29.72,29.66,29.68,8215.0,29.1653,29.1751,29.1162,29.1359,8215.0
2018-12-18 13:10:00,29.69,29.72,29.68,29.71,10621.0,29.1457,29.1751,29.1359,29.1653,10621.0
2018-12-18 13:15:00,29.71,29.71,29.61,29.65,20784.0,29.1653,29.1653,29.0671,29.1064,20784.0
2018-12-18 13:20:00,29.65,29.69,29.65,29.66,5623.0,29.1064,29.1457,29.1064,29.1162,5623.0
2018-12-18 13:25:00,29.65,29.66,29.59,29.61,8896.0,29.1064,29.1162,29.0475,29.0671,8896.0
2018-12-18 13:30:00,29.62,29.64,29.57,29.59,8252.0,29.077,29.0966,29.0279,29.0475,8252.0
2018-12-18 13:35:00,29.6,29.61,29.56,29.56,10072.0,29.0573,29.0671,29.0181,29.0181,10072.0
2018-12-18 13:40:00,29.56,29.57,29.45,29.49,36020.0,29.0181,29.0279,28.9101,28.9493,36020.0
2018-12-18 13:45:00,29.49,29.51,29.47,29.5,6810.0,28.9493,28.969,28.9297,28.9592,6810.0
2018-12-18 13:50:00,29.49,29.49,29.4,29.42,8508.0,28.9493,28.9493,28.861,28.8806,8508.0
2018-12-18 13:55:00,29.42,29.42,29.37,29.4,11618.0,28.8806,28.8806,28.8315,28.861,11618.0
2018-12-18 14:00:00,29.39,29.43,29.39,29.43,11239.0,28.8512,28.8904,28.8512,28.8904,11239.0
2018-12-18 14:05:00,29.43,29.5,29.41,29.5,8474.0,28.8904,28.9592,28.8708,28.9592,8474.0
2018-12-18 14:10:00,29.5,29.5,29.43,29.43,10138.0,28.9592,28.9592,28.8904,28.8904,10138.0
2018-12-18 14:15:00,29.43,29.44,29.34,29.39,11543.0,28.8904,28.9003,28.8021,28.8512,11543.0
2018-12-18 14:20:00,29.39,29.42,29.38,29.39,11004.0,28.8512,28.8806,28.8414,28.8512,11004.0
2018-12-18 14:25:00,29.4,29.43,29.38,29.4,11397.0,28.861,28.8904,28.8414,28.861,11397.0
2018-12-18 14:30:00,29.4,29.4,29.32,29.32,10559.0,28.861,28.861,28.7825,28.7825,10559.0
2018-12-18 14:35:00,29.3,29.37,29.29,29.37,9975.0,28.7628,28.8315,28.753,28.8315,9975.0
2018-12-18 14:40:00,29.36,29.36,29.18,29.21,20570.0,28.8217,28.8217,28.645,28.6745,20570.0
2018-12-18 14:45:00,29.19,29.26,29.18,29.26,10748.0,28.6548,28.7236,28.645,28.7236,10748.0
2018-12-18 14:50:00,29.27,29.29,29.24,29.28,10267.0,28.7334,28.753,28.7039,28.7432,10267.0
2018-12-18 14:55:00,29.29,29.3,29.06,29.15,49389.0,28.753,28.7628,28.5272,28.6156,49389.0
2018-12-18 15:00:00,29.15,29.27,29.14,29.24,30616.0,28.6156,28.7334,28.6058,28.7039,30616.0
2018-12-18 15:05:00,29.25,29.28,29.15,29.2,21881.0,28.7137,28.7432,28.6156,28.6647,21881.0
2018-12-18 15:10:00,29.2,29.32,29.19,29.26,18589.0,28.6647,28.7825,28.6548,28.7236,18589.0
2018-12-18 15:15:00,29.26,29.28,29.22,29.25,25697.0,28.7236,28.7432,28.6843,28.7137,25697.0
2018-12-18 15:20:00,29.25,29.28,29.19,29.23,27848.0,28.7137,28.7432,28.6548,28.6941,27848.0
2018-12-18 15:25:00,29.23,29.23,29.16,29.2,19392.0,28.6941,28.6941,28.6254,28.6647,19392.0
2018-12-18 15:30:00,29.21,29.27,29.21,29.24,31850.0,28.6745,28.7334,28.6745,28.7039,31850.0
2018-12-18 15:35:00,29.25,29.28,29.22,29.23,28054.0,28.7137,28.7432,28.6843,28.6941,28054.0
2018-12-18 15:40:00,29.23,29.26,29.22,29.26,47222.0,28.6941,28.7236,28.6843,28.7236,47222.0
2018-12-18 15:45:00,29.27,29.39,29.26,29.36,56526.0,28.7334,28.8512,28.7236,28.8217,56526.0
2018-12-18 15:50:00,29.37,29.37,29.27,29.29,58674.0,28.8315,28.8315,28.7334,28.753,58674.0
2018-12-18 15:55:00,29.29,29.3,29.18,29.19,195391.0,28.753,28.7628,28.645,28.6548,195391.0
2018-12-19 09:30:00,29.12,29.37,29.12,29.35,38647.0,28.5861,28.8315,28.5861,28.8119,38647.0
2018-12-19 09:35:00,29.32,29.32,29.18,29.26,27327.0,28.7825,28.7825,28.645,28.7236,27327.0
2018-12-19 09:40:00,29.25,29.34,29.21,29.28,17972.0,28.7137,28.8021,28.6745,28.7432,17972.0
2018-12-19 09:45:00,29.36,29.37,29.3,29.35,4185.0,28.8217,28.8315,28.7628,28.8119,4185.0
2018-12-19 09:50:00,29.42,29.51,29.42,29.51,7540.0,28.8806,28.969,28.8806,28.969,7540.0
2018-12-19 09:55:00,29.55,29.65,29.5,29.53,22725.0,29.0082,29.1064,28.9592,28.9886,22725.0
2018-12-19 10:00:00,29.48,29.59,29.48,29.54,17209.0,28.9395,29.0475,28.9395,28.9984,17209.0
2018-12-19 10:05:00,29.53,29.53,29.48,29.52,20255.0,28.9886,28.9886,28.9395,28.9788,20255.0
2018-12-19 10:10:00,29.52,29.52,29.46,29.51,10349.0,28.9788,28.9788,28.9199,28.969,10349.0
2018-12-19 10:15:00,29.51,29.66,29.5,29.63,12953.0,28.969,29.1162,28.9592,29.0868,12953.0
2018-12-19 10:20:00,29.63,29.63,29.53,29.54,11543.0,29.0868,29.0868,28.9886,28.9984,11543.0
2018-12-19 10:25:00,29.54,29.56,29.5,29.53,9016.0,28.9984,29.0181,28.9592,28.9886,9016.0
2018-12-19 10:30:00,29.53,29.56,29.52,29.53,9827.0,28.9886,29.0181,28.9788,28.9886,9827.0
2018-12-19 10:35:00,29.54,29.58,29.46,29.47,12670.0,28.9984,29.0377,28.9199,28.9297,12670.0
2018-12-19 10:40:00,29.46,29.51,29.46,29.47,6531.0,28.9199,28.969,28.9199,28.9297,6531.0
2018-12-19 10:45:00,29.47,29.5,29.45,29.5,8919.0,28.9297,28.9592,28.9101,28.9592,8919.0
2018-12-19 10:50:00,29.5,29.56,29.5,29.53,9701.0,28.9592,29.0181,28.9592,28.9886,9701.0
2018-12-19 10:55:00,29.53,29.54,29.49,29.54,8723.0,28.9886,28.9984,28.9493,28.9984,8723.0
2018-12-19 11:00:00,29.55,29.55,29.48,29.49,16758.0,29.0082,29.0082,28.9395,28.9493,16758.0
2018-12-19 11:05:00,29.49,29.52,29.46,29.46,15314.0,28.9493,28.9788,28.9199,28.9199,15314.0
2018-12-19 11:10:00,29.46,29.5,29.44,29.46,8542.0,28.9199,28.9592,28.9003,28.9199,8542.0
2018-12-19 11:15:00,29.44,29.45,29.37,29.41,9964.0,28.9003,28.9101,28.8315,28.8708,9964.0
2018-12-19 11:20:00,29.41,29.46,29.4,29.41,25036.0,28.8708,28.9199,28.861,28.8708,25036.0
2018-12-19 11:25:00,29.43,29.45,29.41,29.43,18007.0,28.8904,28.9101,28.8708,28.8904,18007.0
2018-12-19 11:30:00,29.43,29.44,29.38,29.42,21965.0,28.8904,28.9003,28.8414,28.8806,21965.0
2018-12-19 11:35:00,29.42,29.45,29.41,29.43,10976.0,28.8806,28.9101,28.8708,28.8904,10976.0
2018-12-19 11:40:00,29.44,29.44,29.41,29.43,10572.0,28.9003,28.9003,28.8708,28.8904,10572.0
2018-12-19 11:45:00,29.43,29.49,29.42,29.49,5900.0,28.8904,28.9493,28.8806,28.9493,5900.0
2018-12-19 11:50:00,29.5,29.54,29.5,29.52,15311.0,28.9592,28.9984,28.9592,28.9788,15311.0
2018-12-19 11:55:00,29.52,29.58,29.5,29.58,9077.0,28.9788,29.0377,28.9592,29.0377,9077.0
2018-12-19 12:00:00,29.58,29.61,29.56,29.61,9000.0,29.0377,29.0671,29.0181,29.0671,9000.0
2018-12-19 12:05:00,29.62,29.66,29.6,29.66,18395.0,29.077,29.1162,29.0573,29.1162,18395.0
2018-12-19 12:10:00,29.66,29.66,29.61,29.63,9372.0,29.1162,29.1162,29.0671,29.0868,9372.0
2018-12-19 12:15:00,29.62,29.64,29.6,29.63,10552.0,29.077,29.0966,29.0573,29.0868,10552.0
2018-12-19 12:20:00,29.63,29.66,29.6,29.66,10644.0,29.0868,29.1162,29.0573,29.1162,10644.0
2018-12-19 12:25:00,29.66,29.67,29.58,29.58,18323.0,29.1162,29.126,29.0377,29.0377,18323.0
2018-12-19 12:30:00,29.59,29.6,29.57,29.59,3685.0,29.0475,29.0573,29.0279,29.0475,3685.0
2018-12-19 12:35:00,29.59,29.63,29.59,29.63,5728.0,29.0475,29.0868,29.0475,29.0868,5728.0
2018-12-19 12:40:00,29.62,29.64,29.62,29.64,9456.0,29.077,29.0966,29.077,29.0966,9456.0
2018-12-19 12:45:00,29.64,29.71,29.63,29.71,7066.0,29.0966,29.1653,29.0868,29.1653,7066.0
2018-12-19 12:50:00,29.7,29.74,29.68,29.68,10429.0,29.1555,29.1948,29.1359,29.1359,10429.0
2018-12-19 12:55:00,29.68,29.69,29.63,29.63,5772.0,29.1359,29.1457,29.0868,29.0868,5772.0
2018-12-19 13:00:00,29.62,29.64,29.62,29.63,3699.0,29.077,29.0966,29.077,29.0868,3699.0
2018-12-19 13:05:00,29.64,29.64,29.61,29.61,8100.0,29.0966,29.0966,29.0671,29.0671,8100.0
2018-12-19 13:10:00,29.61,29.64,29.6,29.62,8075.0,29.0671,29.0966,29.0573,29.077,8075.0
2018-12-19 13:15:00,29.62,29.64,29.61,29.63,6330.0,29.077,29.0966,29.0671,29.0868,6330.0
2018-12-19 13:20:00,29.64,29.65,29.57,29.59,8672.0,29.0966,29.1064,29.0279,29.0475,8672.0
2018-12-19 13:25:00,29.6,29.61,29.6,29.6,11545.0,29.0573,29.0671,29.0573,29.0573,11545.0
2018-12-19 13:30:00,29.6,29.63,29.58,29.6,16388.0,29.0573,29.0868,29.0377,29.0573,16388.0
2018-12-19 13:35:00,29.6,29.64,29.59,29.63,9994.0,29.0573,29.0966,29.0475,29.0868,9994.0
2018-12-19 13:40:00,29.64,29.68,29.64,29.65,14131.0,29.0966,29.1359,29.0966,29.1064,14131.0
2018-12-19 13:45:00,29.66,29.68,29.65,29.66,7495.0,29.1162,29.1359,29.1064,29.1162,7495.0
2018-12-19 13:50:00,29.66,29.66,29.6,29.63,12094.0,29.1162,29.1162,29.0573,29.0868,12094.0
2018-12-19 13:55:00,29.63,29.79,29.63,29.79,14581.0,29.0868,29.2438,29.0868,29.2438,14581.0
2018-12-19 14:00:00,29.82,29.82,29.24,29.27,19623.0,29.2733,29.2733,28.7039,28.7334,19623.0
2018-12-19 14:05:00,29.33,29.37,29.19,29.25,7589.0,28.7923,28.8315,28.6548,28.7137,7589.0
2018-12-19 14:10:00,29.26,29.26,29.06,29.16,15682.0,28.7236,28.7236,28.5272,28.6254,15682.0
2018-12-19 14:15:00,29.16,29.33,29.14,29.28,14639.0,28.6254,28.7923,28.6058,28.7432,14639.0
2018-12-19 14:20:00,29.27,29.31,29.19,29.3,16605.0,28.7334,28.7726,28.6548,28.7628,16605.0
2018-12-19 14:25:00,29.3,29.38,29.25,29.35,16644.0,28.7628,28.8414,28.7137,28.8119,16644.0
2018-12-19 14:30:00,29.34,29.46,29.3,29.37,16482.0,28.8021,28.9199,28.7628,28.8315,16482.0
2018-12-19 14:35:00,29.37,29.45,29.32,29.37,9475.0,28.8315,28.9101,28.7825,28.8315,9475.0
2018-12-19 14:40:00,29.36,29.36,29.04,29.04,9931.0,28.8217,28.8217,28.5076,28.5076,9931.0
2018-12-19 14:45:00,29.03,29.15,29.03,29.15,10000.0,28.4978,28.6156,28.4978,28.6156,10000.0
2018-12-19 14:50:00,29.11,29.11,28.93,28.99,15208.0,28.5763,28.5763,28.3996,28.4585,15208.0
2018-12-19 14:55:00,28.97,28.97,28.76,28.87,14800.0,28.4389,28.4389,28.2327,28.3407,14800.0
2018-12-19 15:00:00,28.86,28.86,28.65,28.65,25282.0,28.3309,28.3309,28.1247,28.1247,25282.0
2018-12-19 15:05:00,28.66,28.71,28.48,28.61,43611.0,28.1346,28.1836,27.9579,28.0855,43611.0
2018-12-19 15:10:00,28.63,28.77,28.57,28.76,21938.0,28.1051,28.2425,28.0462,28.2327,21938.0
2018-12-19 15:15:00,28.77,28.78,28.55,28.61,19955.0,28.2425,28.2524,28.0266,28.0855,19955.0
2018-12-19 15:20:00,28.61,28.72,28.5,28.71,23052.0,28.0855,28.1935,27.9775,28.1836,23052.0
2018-12-19 15:25:00,28.68,28.71,28.44,28.44,32329.0,28.1542,28.1836,27.9186,27.9186,32329.0
2018-12-19 15:30:00,28.44,28.61,28.39,28.59,45873.0,27.9186,28.0855,27.8695,28.0658,45873.0
2018-12-19 15:35:00,28.58,28.58,28.47,28.52,39781.0,28.056,28.056,27.948,27.9971,39781.0
2018-12-19 15:40:00,28.51,28.51,28.42,28.5,67707.0,27.9873,27.9873,27.899,27.9775,67707.0
2018-12-19 15:45:00,28.52,28.6,28.51,28.58,68400.0,27.9971,28.0757,27.9873,28.056,68400.0
2018-12-19 15:50:00,28.59,28.63,28.54,28.62,47223.0,28.0658,28.1051,28.0168,28.0953,47223.0
2018-12-19 15:55:00,28.6,28.64,28.54,28.54,90443.0,28.0757,28.1149,28.0168,28.0168,90443.0
2018-12-20 09:30:00,28.98,29.0,28.7,28.92,51810.0,28.4487,28.4683,28.1738,28.3898,51810.0
2018-12-20 09:35:00,28.92,29.08,28.86,29.01,16207.0,28.3898,28.5469,28.3309,28.4781,16207.0
2018-12-20 09:40:00,29.0,29.06,28.91,29.03,31616.0,28.4683,28.5272,28.38,28.4978,31616.0
2018-12-20 09:45:00,29.03,29.04,28.93,28.96,43427.0,28.4978,28.5076,28.3996,28.4291,43427.0
2018-12-20 09:50:00,28.96,29.08,28.94,29.06,18952.0,28.4291,28.5469,28.4094,28.5272,18952.0
2018-12-20 09:55:00,29.06,29.26,29.05,29.25,18219.0,28.5272,28.7236,28.5174,28.7137,18219.0
2018-12-20 10:00:00,29.27,29.34,29.14,29.17,24054.0,28.7334,28.8021,28.6058,28.6352,24054.0
2018-12-20 10:05:00,29.17,29.36,29.17,29.25,10294.0,28.6352,28.8217,28.6352,28.7137,10294.0
2018-12-20 10:10:00,29.25,29.29,29.18,29.29,6562.0,28.7137,28.753,28.645,28.753,6562.0
2018-12-20 10:15:00,29.29,29.32,29.21,29.21,15132.0,28.753,28.7825,28.6745,28.6745,15132.0
2018-12-20 10:20:00,29.19,29.27,29.16,29.25,10085.0,28.6548,28.7334,28.6254,28.7137,10085.0
2018-12-20 10:25:00,29.26,29.32,29.26,29.27,8571.0,28.7236,28.7825,28.7236,28.7334,8571.0
2018-12-20 10:30:00,29.26,29.38,29.25,29.38,14072.0,28.7236,28.8414,28.7137,28.8414,14072.0
2018-12-20 10:35:00,29.38,29.43,29.31,29.43,18976.0,28.8414,28.8904,28.7726,28.8904,18976.0
2018-12-20 10:40:00,29.43,29.51,29.41,29.44,12417.0,28.8904,28.969,28.8708,28.9003,12417.0
2018-12-20 10:45:00,29.42,29.42,29.26,29.27,7315.0,28.8806,28.8806,28.7236,28.7334,7315.0
2018-12-20 10:50:00,29.25,29.29,29.19,29.21,8373.0,28.7137,28.753,28.6548,28.6745,8373.0
2018-12-20 10:55:00,29.22,29.28,29.21,29.25,10534.0,28.6843,28.7432,28.6745,28.7137,10534.0
2018-12-20 11:00:00,29.24,29.24,29.19,29.2,14165.0,28.7039,28.7039,28.6548,28.6647,14165.0
2018-12-20 11:05:00,29.2,29.23,29.13,29.17,13106.0,28.6647,28.6941,28.5959,28.6352,13106.0
2018-12-20 11:10:00,29.16,29.18,29.07,29.11,11409.0,28.6254,28.645,28.537,28.5763,11409.0
2018-12-20 11:15:00,29.1,29.13,29.08,29.11,7100.0,28.5665,28.5959,28.5469,28.5763,7100.0
2018-12-20 11:20:00,29.1,29.1,29.04,29.06,7034.0,28.5665,28.5665,28.5076,28.5272,7034.0
2018-12-20 11:25:00,29.09,29.1,28.99,29.01,27760.0,28.5567,28.5665,28.4585,28.4781,27760.0
2018-12-20 11:30:00,29.01,29.05,28.97,29.0,8700.0,28.4781,28.5174,28.4389,28.4683,8700.0
2018-12-20 11:35:00,29.01,29.06,28.96,28.96,20613.0,28.4781,28.5272,28.4291,28.4291,20613.0
2018-12-20 11:40:00,28.96,28.99,28.91,28.98,20312.0,28.4291,28.4585,28.38,28.4487,20312.0
2018-12-20 11:45:00,28.99,29.03,28.96,28.96,35294.0,28.4585,28.4978,28.4291,28.4291,35294.0
2018-12-20 11:50:00,28.97,28.99,28.82,28.95,21897.0,28.4389,28.4585,28.2916,28.4192,21897.0
2018-12-20 11:55:00,28.97,29.05,28.85,28.87,13723.0,28.4389,28.5174,28.3211,28.3407,13723.0
2018-12-20 12:00:00,28.91,28.95,28.85,28.9,21465.0,28.38,28.4192,28.3211,28.3702,21465.0
2018-12-20 12:05:00,28.9,28.9,28.79,28.82,15913.0,28.3702,28.3702,28.2622,28.2916,15913.0
2018-12-20 12:10:00,28.81,28.87,28.76,28.77,13908.0,28.2818,28.3407,28.2327,28.2425,13908.0
2018-12-20 12:15:00,28.76,28.89,28.76,28.88,22801.0,28.2327,28.3603,28.2327,28.3505,22801.0
2018-12-20 12:20:00,28.88,28.9,28.84,28.87,16698.0,28.3505,28.3702,28.3113,28.3407,16698.0
2018-12-20 12:25:00,28.88,28.9,28.85,28.88,18800.0,28.3505,28.3702,28.3211,28.3505,18800.0
2018-12-20 12:30:00,28.87,28.88,28.77,28.78,11514.0,28.3407,28.3505,28.2425,28.2524,11514.0
2018-12-20 12:35:00,28.8,28.8,28.7,28.71,12256.0,28.272,28.272,28.1738,28.1836,12256.0
2018-12-20 12:40:00,28.68,28.69,28.59,28.63,13274.0,28.1542,28.164,28.0658,28.1051,13274.0
2018-12-20 12:45:00,28.62,28.66,28.6,28.64,7938.0,28.0953,28.1346,28.0757,28.1149,7938.0
2018-12-20 12:50:00,28.65,28.67,28.58,28.63,13298.0,28.1247,28.1444,28.056,28.1051,13298.0
2018-12-20 12:55:00,28.62,28.68,28.58,28.67,11065.0,28.0953,28.1542,28.056,28.1444,11065.0
2018-12-20 13:00:00,28.66,28.66,28.59,28.62,11279.0,28.1346,28.1346,28.0658,28.0953,11279.0
2018-12-20 13:05:00,28.62,28.66,28.54,28.56,11837.0,28.0953,28.1346,28.0168,28.0364,11837.0
2018-12-20 13:10:00,28.55,28.66,28.53,28.63,12438.0,28.0266,28.1346,28.0069,28.1051,12438.0
2018-12-20 13:15:00,28.62,28.69,28.61,28.62,12490.0,28.0953,28.164,28.0855,28.0953,12490.0
2018-12-20 13:20:00,28.62,28.68,28.58,28.6,12040.0,28.0953,28.1542,28.056,28.0757,12040.0
2018-12-20 13:25:00,28.62,28.65,28.59,28.6,9391.0,28.0953,28.1247,28.0658,28.0757,9391.0
2018-12-20 13:30:00,28.59,28.6,28.55,28.56,12620.0,28.0658,28.0757,28.0266,28.0364,12620.0
2018-12-20 13:35:00,28.57,28.61,28.52,28.58,16353.0,28.0462,28.0855,27.9971,28.056,16353.0
2018-12-20 13:40:00,28.57,28.57,28.44,28.56,11341.0,28.0462,28.0462,27.9186,28.0364,11341.0
2018-12-20 13:45:00,28.55,28.56,28.49,28.54,11381.0,28.0266,28.0364,27.9677,28.0168,11381.0
2018-12-20 13:50:00,28.52,28.52,28.47,28.48,11286.0,27.9971,27.9971,27.948,27.9579,11286.0
2018-12-20 13:55:00,28.48,28.51,28.46,28.47,6392.0,27.9579,27.9873,27.9382,27.948,6392.0
2018-12-20 14:00:00,28.48,28.48,28.31,28.38,23777.0,27.9579,27.9579,27.791,27.8597,23777.0
2018-12-20 14:05:00,28.38,28.42,28.32,28.34,14443.0,27.8597,27.899,27.8008,27.8204,14443.0
2018-12-20 14:10:00,28.33,28.33,28.19,28.25,10416.0,27.8106,27.8106,27.6732,27.7321,10416.0
2018-12-20 14:15:00,28.26,28.28,28.18,28.18,10958.0,27.7419,27.7615,27.6634,27.6634,10958.0
2018-12-20 14:20:00,28.21,28.34,28.19,28.28,13501.0,27.6928,27.8204,27.6732,27.7615,13501.0
2018-12-20 14:25:00,28.29,28.43,28.29,28.42,18399.0,27.7713,27.9088,27.7713,27.899,18399.0
2018-12-20 14:30:00,28.41,28.47,28.37,28.43,14559.0,27.8891,27.948,27.8499,27.9088,14559.0
2018-12-20 14:35:00,28.44,28.56,28.44,28.45,14974.0,27.9186,28.0364,27.9186,27.9284,14974.0
2018-12-20 14:40:00,28.45,28.64,28.45,28.61,17763.0,27.9284,28.1149,27.9284,28.0855,17763.0
2018-12-20 14:45:00,28.62,28.77,28.59,28.76,89689.0,28.0953,28.2425,28.0658,28.2327,89689.0
2018-12-20 14:50:00,28.75,28.76,28.6,28.64,70980.0,28.2229,28.2327,28.0757,28.1149,70980.0
2018-12-20 14:55:00,28.64,28.64,28.51,28.59,18637.0,28.1149,28.1149,27.9873,28.0658,18637.0
2018-12-20 15:00:00,28.58,28.59,28.49,28.51,41094.0,28.056,28.0658,27.9677,27.9873,41094.0
2018-12-20 15:05:00,28.5,28.61,28.43,28.59,32125.0,27.9775,28.0855,27.9088,28.0658,32125.0
2018-12-20 15:10:00,28.59,28.68,28.57,28.67,19712.0,28.0658,28.1542,28.0462,28.1444,19712.0
2018-12-20 15:15:00,28.66,28.67,28.6,28.61,18328.0,28.1346,28.1444,28.0757,28.0855,18328.0
2018-12-20 15:20:00,28.62,28.82,28.61,28.8,30860.0,28.0953,28.2916,28.0855,28.272,30860.0
2018-12-20 15:25:00,28.78,28.78,28.64,28.66,15723.0,28.2524,28.2524,28.1149,28.1346,15723.0
2018-12-20 15:30:00,28.66,28.84,28.65,28.84,46950.0,28.1346,28.3113,28.1247,28.3113,46950.0
2018-12-20 15:35:00,28.84,28.87,28.81,28.83,39553.0,28.3113,28.3407,28.2818,28.3014,39553.0
2018-12-20 15:40:00,28.81,28.84,28.62,28.62,46871.0,28.2818,28.3113,28.0953,28.0953,46871.0
2018-12-20 15:45:00,28.61,28.67,28.57,28.59,53695.0,28.0855,28.1444,28.0462,28.0658,53695.0
2018-12-20 15:50:00,28.6,28.62,28.54,28.57,60068.0,28.0757,28.0953,28.0168,28.0462,60068.0
2018-12-20 15:55:00,28.56,28.63,28.54,28.62,98664.0,28.0364,28.1051,28.0168,28.0953,98664.0
2018-12-21 09:30:00,28.64,28.92,28.54,28.91,221395.0,28.1149,28.3898,28.0168,28.38,221395.0
2018-12-21 09:35:00,28.88,29.05,28.86,29.05,11591.0,28.3505,28.5174,28.3309,28.5174,11591.0
2018-12-21 09:40:00,29.04,29.04,28.73,28.81,15372.0,28.5076,28.5076,28.2033,28.2818,15372.0
2018-12-21 09:45:00,28.83,28.89,28.8,28.8,14868.0,28.3014,28.3603,28.272,28.272,14868.0
2018-12-21 09:50:00,28.8,28.8,28.58,28.61,14330.0,28.272,28.272,28.056,28.0855,14330.0
2018-12-21 09:55:00,28.59,28.82,28.59,28.81,13077.0,28.0658,28.2916,28.0658,28.2818,13077.0
2018-12-21 10:00:00,28.8,28.8,28.72,28.72,19850.0,28.272,28.272,28.1935,28.1935,19850.0
2018-12-21 10:05:00,28.73,28.81,28.72,28.74,11990.0,28.2033,28.2818,28.1935,28.2131,11990.0
2018-12-21 10:10:00,28.75,29.07,28.75,29.07,10764.0,28.2229,28.537,28.2229,28.537,10764.0
2018-12-21 10:15:00,29.06,29.22,29.04,29.17,41337.0,28.5272,28.6843,28.5076,28.6352,41337.0
2018-12-21 10:20:00,29.21,29.24,29.07,29.15,21339.0,28.6745,28.7039,28.537,28.6156,21339.0
2018-12-21 10:25:00,29.11,29.11,28.96,29.03,5714.0,28.5763,28.5763,28.4291,28.4978,5714.0
2018-12-21 10:30:00,29.03,29.03,28.94,28.96,8817.0,28.4978,28.4978,28.4094,28.4291,8817.0
2018-12-21 10:35:00,28.98,29.05,28.97,28.97,5128.0,28.4487,28.5174,28.4389,28.4389,5128.0
2018-12-21 10:40:00,28.95,28.95,28.84,28.85,6619.0,28.4192,28.4192,28.3113,28.3211,6619.0
2018-12-21 10:45:00,28.84,28.99,28.84,28.94,7885.0,28.3113,28.4585,28.3113,28.4094,7885.0
2018-12-21 10:50:00,28.93,28.96,28.83,28.87,13961.0,28.3996,28.4291,28.3014,28.3407,13961.0
2018-12-21 10:55:00,28.87,28.9,28.87,28.87,8199.0,28.3407,28.3702,28.3407,28.3407,8199.0
2018-12-21 11:00:00,28.86,28.88,28.78,28.8,13296.0,28.3309,28.3505,28.2524,28.272,13296.0
2018-12-21 11:05:00,28.8,28.85,28.67,28.67,10745.0,28.272,28.3211,28.1444,28.1444,10745.0
2018-12-21 11:10:00,28.65,28.73,28.65,28.7,11106.0,28.1247,28.2033,28.1247,28.1738,11106.0
2018-12-21 11:15:00,28.71,28.77,28.71,28.75,9639.0,28.1836,28.2425,28.1836,28.2229,9639.0
2018-12-21 11:20:00,28.76,28.81,28.74,28.79,9311.0,28.2327,28.2818,28.2131,28.2622,9311.0
2018-12-21 11:25:00,28.79,28.87,28.73,28.87,10650.0,28.2622,28.3407,28.2033,28.3407,10650.0
2018-12-21 11:30:00,28.88,28.91,28.83,28.88,9358.0,28.3505,28.38,28.3014,28.3505,9358.0
2018-12-21 11:35:00,28.84,28.86,28.8,28.84,13040.0,28.3113,28.3309,28.272,28.3113,13040.0
2018-12-21 11:40:00,28.82,28.83,28.76,28.78,15213.0,28.2916,28.3014,28.2327,28.2524,15213.0
2018-12-21 11:45:00,28.79,28.81,28.68,28.68,7824.0,28.2622,28.2818,28.1542,28.1542,7824.0
2018-12-21 11:50:00,28.68,28.81,28.68,28.74,8916.0,28.1542,28.2818,28.1542,28.2131,8916.0
2018-12-21 11:55:00,28.75,28.75,28.64,28.65,8796.0,28.2229,28.2229,28.1149,28.1247,8796.0
2018-12-21 12:00:00,28.66,28.68,28.62,28.67,9302.0,28.1346,28.1542,28.0953,28.1444,9302.0
2018-12-21 12:05:00,28.65,28.66,28.58,28.6,9304.0,28.1247,28.1346,28.056,28.0757,9304.0
2018-12-21 12:10:00,28.6,28.61,28.51,28.54,10302.0,28.0757,28.0855,27.9873,28.0168,10302.0
2018-12-21 12:15:00,28.54,28.59,28.52,28.53,13900.0,28.0168,28.0658,27.9971,28.0069,13900.0
2018-12-21 12:20:00,28.52,28.56,28.48,28.53,10857.0,27.9971,28.0364,27.9579,28.0069,10857.0
2018-12-21 12:25:00,28.54,28.54,28.44,28.45,21698.0,28.0168,28.0168,27.9186,27.9284,21698.0
2018-12-21 12:30:00,28.45,28.48,28.34,28.45,20588.0,27.9284,27.9579,27.8204,27.9284,20588.0
2018-12-21 12:35:00,28.45,28.55,28.44,28.53,10992.0,27.9284,28.0266,27.9186,28.0069,10992.0
2018-12-21 12:40:00,28.54,28.59,28.47,28.48,11675.0,28.0168,28.0658,27.948,27.9579,11675.0
2018-12-21 12:45:00,28.49,28.6,28.49,28.51,15488.0,27.9677,28.0757,27.9677,27.9873,15488.0
2018-12-21 12:50:00,28.52,28.54,28.41,28.41,16431.0,27.9971,28.0168,27.8891,27.8891,16431.0
2018-12-21 12:55:00,28.41,28.49,28.39,28.44,13945.0,27.8891,27.9677,27.8695,27.9186,13945.0
2018-12-21 13:00:00,28.45,28.51,28.43,28.46,19664.0,27.9284,27.9873,27.9088,27.9382,19664.0
2018-12-21 13:05:00,28.44,28.49,28.38,28.48,16497.0,27.9186,27.9677,27.8597,27.9579,16497.0
2018-12-21 13:10:00,28.51,28.56,28.47,28.5,19322.0,27.9873,28.0364,27.948,27.9775,19322.0
2018-12-21 13:15:00,28.49,28.53,28.44,28.45,12414.0,27.9677,28.0069,27.9186,27.9284,12414.0
2018-12-21 13:20:00,28.45,28.52,28.43,28.51,14017.0,27.9284,27.9971,27.9088,27.9873,14017.0
2018-12-21 13:25:00,28.5,28.57,28.49,28.52,8692.0,27.9775,28.0462,27.9677,27.9971,8692.0
2018-12-21 13:30:00,28.52,28.64,28.52,28.64,10894.0,27.9971,28.1149,27.9971,28.1149,10894.0
2018-12-21 13:35:00,28.64,28.64,28.56,28.64,11560.0,28.1149,28.1149,28.0364,28.1149,11560.0
2018-12-21 13:40:00,28.64,28.7,28.6,28.69,8259.0,28.1149,28.1738,28.0757,28.164,8259.0
2018-12-21 13:45:00,28.68,28.7,28.61,28.61,9626.0,28.1542,28.1738,28.0855,28.0855,9626.0
2018-12-21 13:50:00,28.61,28.64,28.5,28.56,12900.0,28.0855,28.1149,27.9775,28.0364,12900.0
2018-12-21 13:55:00,28.56,28.58,28.54,28.58,18654.0,28.0364,28.056,28.0168,28.056,18654.0
2018-12-21 14:00:00,28.57,28.59,28.52,28.57,21867.0,28.0462,28.0658,27.9971,28.0462,21867.0
2018-12-21 14:05:00,28.57,28.6,28.56,28.57,15611.0,28.0462,28.0757,28.0364,28.0462,15611.0
2018-12-21 14:10:00,28.56,28.58,28.48,28.52,18547.0,28.0364,28.056,27.9579,27.9971,18547.0
2018-12-21 14:15:00,28.51,28.61,28.5,28.61,16296.0,27.9873,28.0855,27.9775,28.0855,16296.0
2018-12-21 14:20:00,28.61,28.64,28.57,28.59,13324.0,28.0855,28.1149,28.0462,28.0658,13324.0
2018-12-21 14:25:00,28.58,28.6,28.52,28.58,14407.0,28.056,28.0757,27.9971,28.056,14407.0
2018-12-21 14:30:00,28.57,28.63,28.56,28.57,12659.0,28.0462,28.1051,28.0364,28.0462,12659.0
2018-12-21 14:35:00,28.58,28.61,28.58,28.6,10206.0,28.056,28.0855,28.056,28.0757,10206.0
2018-12-21 14:40:00,28.6,28.61,28.5,28.52,12833.0,28.0757,28.0855,27.9775,27.9971,12833.0
2018-12-21 14:45:00,28.53,28.57,28.52,28.57,15119.0,28.0069,28.0462,27.9971,28.0462,15119.0
2018-12-21 14:50:00,28.58,28.68,28.56,28.59,13865.0,28.056,28.1542,28.0364,28.0658,13865.0
2018-12-21 14:55:00,28.59,28.62,28.54,28.59,14271.0,28.0658,28.0953,28.0168,28.0658,14271.0
2018-12-21 15:00:00,28.6,28.65,28.6,28.65,18375.0,28.0757,28.1247,28.0757,28.1247,18375.0
2018-12-21 15:05:00,28.64,28.65,28.6,28.64,16826.0,28.1149,28.1247,28.0757,28.1149,16826.0
2018-12-21 15:10:00,28.64,28.64,28.54,28.54,15906.0,28.1149,28.1149,28.0168,28.0168,15906.0
2018-12-21 15:15:00,28.54,28.56,28.47,28.5,48075.0,28.0168,28.0364,27.948,27.9775,48075.0
2018-12-21 15:20:00,28.49,28.52,28.45,28.47,28010.0,27.9677,27.9971,27.9284,27.948,28010.0
2018-12-21 15:25:00,28.47,28.48,28.4,28.4,23202.0,27.948,27.9579,27.8793,27.8793,23202.0
2018-12-21 15:30:00,28.41,28.48,28.36,28.4,47670.0,27.8891,27.9579,27.8401,27.8793,47670.0
2018-12-21 15:35:00,28.39,28.39,28.23,28.23,27076.0,27.8695,27.8695,27.7124,27.7124,27076.0
2018-12-21 15:40:00,28.22,28.3,28.21,28.27,58251.0,27.7026,27.7812,27.6928,27.7517,58251.0
2018-12-21 15:45:00,28.28,28.37,28.24,28.29,45527.0,27.7615,27.8499,27.7223,27.7713,45527.0
2018-12-21 15:50:00,28.29,28.32,28.21,28.27,61026.0,27.7713,27.8008,27.6928,27.7517,61026.0
2018-12-21 15:55:00,28.26,28.3,28.22,28.26,83073.0,27.7419,27.7812,27.7026,27.7419,83073.0
2018-12-24 09:30:00,28.12,28.31,28.12,28.31,17147.0,27.6045,27.791,27.6045,27.791,17147.0
2018-12-24 09:35:00,28.2,28.34,28.17,28.34,52440.0,27.683,27.8204,27.6535,27.8204,52440.0
2018-12-24 09:40:00,28.34,28.41,28.2,28.26,52939.0,27.8204,27.8891,27.683,27.7419,52939.0
2018-12-24 09:45:00,28.25,28.29,28.06,28.14,32862.0,27.7321,27.7713,27.5456,27.6241,32862.0
2018-12-24 09:50:00,28.13,28.16,28.04,28.11,29296.0,27.6143,27.6437,27.5259,27.5946,29296.0
2018-12-24 09:55:00,28.14,28.18,28.08,28.17,26535.0,27.6241,27.6634,27.5652,27.6535,26535.0
2018-12-24 10:00:00,28.16,28.28,28.15,28.27,32431.0,27.6437,27.7615,27.6339,27.7517,32431.0
2018-12-24 10:05:00,28.27,28.28,28.0,28.03,26918.0,27.7517,27.7615,27.4867,27.5161,26918.0
2018-12-24 10:10:00,28.04,28.3,28.04,28.3,18950.0,27.5259,27.7812,27.5259,27.7812,18950.0
2018-12-24 10:15:00,28.3,28.37,28.28,28.36,28528.0,27.7812,27.8499,27.7615,27.8401,28528.0
2018-12-24 10:20:00,28.38,28.45,28.31,28.41,26162.0,27.8597,27.9284,27.791,27.8891,26162.0
2018-12-24 10:25:00,28.41,28.5,28.41,28.48,16288.0,27.8891,27.9775,27.8891,27.9579,16288.0
2018-12-24 10:30:00,28.5,28.57,28.48,28.51,13412.0,27.9775,28.0462,27.9579,27.9873,13412.0
2018-12-24 10:35:00,28.5,28.6,28.49,28.58,17394.0,27.9775,28.0757,27.9677,28.056,17394.0
2018-12-24 10:40:00,28.59,28.69,28.59,28.69,36479.0,28.0658,28.164,28.0658,28.164,36479.0
2018-12-24 10:45:00,28.69,28.72,28.58,28.6,50895.0,28.164,28.1935,28.056,28.0757,50895.0
2018-12-24 10:50:00,28.62,28.62,28.53,28.59,13659.0,28.0953,28.0953,28.0069,28.0658,13659.0
2018-12-24 10:55:00,28.59,29.55,28.53,28.58,53346.0,28.0658,29.0082,28.0069,28.056,53346.0
2018-12-24 11:00:00,28.59,28.72,28.47,28.47,28632.0,28.0658,28.1935,27.948,27.948,28632.0
2018-12-24 11:05:00,28.48,28.59,28.45,28.59,17622.0,27.9579,28.0658,27.9284,28.0658,17622.0
2018-12-24 11:10:00,28.59,28.69,28.54,28.69,16749.0,28.0658,28.164,28.0168,28.164,16749.0
2018-12-24 11:15:00,28.69,28.69,28.57,28.62,22998.0,28.164,28.164,28.0462,28.0953,22998.0
2018-12-24 11:20:00,28.63,28.66,28.56,28.56,20570.0,28.1051,28.1346,28.0364,28.0364,20570.0
2018-12-24 11:25:00,28.56,28.58,28.51,28.54,16190.0,28.0364,28.056,27.9873,28.0168,16190.0
2018-12-24 11:30:00,28.54,28.62,28.53,28.58,22667.0,28.0168,28.0953,28.0069,28.056,22667.0
2018-12-24 11:35:00,28.57,28.57,28.51,28.54,17834.0,28.0462,28.0462,27.9873,28.0168,17834.0
2018-12-24 11:40:00,28.55,28.64,28.51,28.52,22727.0,28.0266,28.1149,27.9873,27.9971,22727.0
2018-12-24 11:45:00,28.51,28.51,28.38,28.41,21553.0,27.9873,27.9873,27.8597,27.8891,21553.0
2018-12-24 11:50:00,28.41,28.48,28.4,28.48,14753.0,27.8891,27.9579,27.8793,27.9579,14753.0
2018-12-24 11:55:00,28.47,28.51,28.39,28.42,23469.0,27.948,27.9873,27.8695,27.899,23469.0
2018-12-24 12:00:00,28.42,28.49,28.39,28.45,22083.0,27.899,27.9677,27.8695,27.9284,22083.0
2018-12-24 12:05:00,28.44,28.44,28.35,28.36,15782.0,27.9186,27.9186,27.8302,27.8401,15782.0
2018-12-24 12:10:00,28.37,28.37,28.3,28.34,15562.0,27.8499,27.8499,27.7812,27.8204,15562.0
2018-12-24 12:15:00,28.33,28.36,28.28,28.31,21179.0,27.8106,27.8401,27.7615,27.791,21179.0
2018-12-24 12:20:00,28.3,28.34,28.27,28.32,34470.0,27.7812,27.8204,27.7517,27.8008,34470.0
2018-12-24 12:25:00,28.32,28.46,28.31,28.34,24762.0,27.8008,27.9382,27.791,27.8204,24762.0
2018-12-24 12:30:00,28.34,28.4,28.24,28.28,21158.0,27.8204,27.8793,27.7223,27.7615,21158.0
2018-12-24 12:35:00,28.28,28.32,28.26,28.28,21963.0,27.7615,27.8008,27.7419,27.7615,21963.0
2018-12-24 12:40:00,28.27,28.28,28.22,28.23,21843.0,27.7517,27.7615,27.7026,27.7124,21843.0
2018-12-24 12:45:00,28.21,28.22,28.14,28.16,44767.0,27.6928,27.7026,27.6241,27.6437,44767.0
2018-12-24 12:50:00,28.16,28.16,28.04,28.07,55237.0,27.6437,27.6437,27.5259,27.5554,55237.0
2018-12-24 12:55:00,28.07,28.07,27.9,27.93,61660.0,27.5554,27.5554,27.3885,27.4179,61660.0
2018-12-26 09:30:00,27.98,28.18,27.97,28.11,14429.0,27.467,27.6634,27.4572,27.5946,14429.0
2018-12-26 09:35:00,28.11,28.13,28.05,28.13,21417.0,27.5946,27.6143,27.5357,27.6143,21417.0
2018-12-26 09:40:00,28.11,28.26,28.08,28.21,22845.0,27.5946,27.7419,27.5652,27.6928,22845.0
2018-12-26 09:45:00,28.18,28.36,28.17,28.36,33078.0,27.6634,27.8401,27.6535,27.8401,33078.0
2018-12-26 09:50:00,28.34,28.4,28.3,28.37,12012.0,27.8204,27.8793,27.7812,27.8499,12012.0
2018-12-26 09:55:00,28.36,28.44,28.35,28.43,14724.0,27.8401,27.9186,27.8302,27.9088,14724.0
2018-12-26 10:00:00,28.42,28.45,28.4,28.4,39266.0,27.899,27.9284,27.8793,27.8793,39266.0
2018-12-26 10:05:00,28.41,28.41,28.31,28.35,9846.0,27.8891,27.8891,27.791,27.8302,9846.0
2018-12-26 10:10:00,28.36,28.36,28.22,28.26,16045.0,27.8401,27.8401,27.7026,27.7419,16045.0
2018-12-26 10:15:00,28.24,28.34,28.24,28.3,15435.0,27.7223,27.8204,27.7223,27.7812,15435.0
2018-12-26 10:20:00,28.28,28.41,28.27,28.4,16513.0,27.7615,27.8891,27.7517,27.8793,16513.0
2018-12-26 10:25:00,28.41,28.44,28.37,28.37,21246.0,27.8891,27.9186,27.8499,27.8499,21246.0
2018-12-26 10:30:00,28.35,28.35,28.27,28.28,11936.0,27.8302,27.8302,27.7517,27.7615,11936.0
2018-12-26 10:35:00,28.28,28.34,28.24,28.29,13721.0,27.7615,27.8204,27.7223,27.7713,13721.0
2018-12-26 10:40:00,28.3,28.37,28.28,28.32,15874.0,27.7812,27.8499,27.7615,27.8008,15874.0
2018-12-26 10:45:00,28.32,28.34,28.28,28.3,12500.0,27.8008,27.8204,27.7615,27.7812,12500.0
2018-12-26 10:50:00,28.31,28.38,28.19,28.2,20623.0,27.791,27.8597,27.6732,27.683,20623.0
2018-12-26 10:55:00,28.21,28.26,28.21,28.24,9761.0,27.6928,27.7419,27.6928,27.7223,9761.0
2018-12-26 11:00:00,28.27,28.4,28.24,28.4,18474.0,27.7517,27.8793,27.7223,27.8793,18474.0
2018-12-26 11:05:00,28.4,28.45,28.31,28.38,14460.0,27.8793,27.9284,27.791,27.8597,14460.0
2018-12-26 11:10:00,28.38,28.42,28.38,28.39,6498.0,27.8597,27.899,27.8597,27.8695,6498.0
2018-12-26 11:15:00,28.4,28.57,28.4,28.55,15479.0,27.8793,28.0462,27.8793,28.0266,15479.0
2018-12-26 11:20:00,28.55,28.61,28.55,28.58,12674.0,28.0266,28.0855,28.0266,28.056,12674.0
2018-12-26 11:25:00,28.58,28.66,28.57,28.66,17614.0,28.056,28.1346,28.0462,28.1346,17614.0
2018-12-26 11:30:00,28.65,28.65,28.62,28.62,12832.0,28.1247,28.1247,28.0953,28.0953,12832.0
2018-12-26 11:35:00,28.64,28.72,28.62,28.7,16090.0,28.1149,28.1935,28.0953,28.1738,16090.0
2018-12-26 11:40:00,28.71,28.76,28.67,28.71,15184.0,28.1836,28.2327,28.1444,28.1836,15184.0
2018-12-26 11:45:00,28.71,28.75,28.68,28.75,10915.0,28.1836,28.2229,28.1542,28.2229,10915.0
2018-12-26 11:50:00,28.75,28.75,28.7,28.73,6795.0,28.2229,28.2229,28.1738,28.2033,6795.0
2018-12-26 11:55:00,28.73,28.82,28.73,28.82,15580.0,28.2033,28.2916,28.2033,28.2916,15580.0
2018-12-26 12:00:00,28.83,28.85,28.79,28.81,14626.0,28.3014,28.3211,28.2622,28.2818,14626.0
2018-12-26 12:05:00,28.83,28.92,28.82,28.91,13120.0,28.3014,28.3898,28.2916,28.38,13120.0
2018-12-26 12:10:00,28.9,29.03,28.88,29.01,15729.0,28.3702,28.4978,28.3505,28.4781,15729.0
2018-12-26 12:15:00,29.0,29.0,28.82,28.86,14194.0,28.4683,28.4683,28.2916,28.3309,14194.0
2018-12-26 12:20:00,28.87,28.9,28.82,28.87,10370.0,28.3407,28.3702,28.2916,28.3407,10370.0
2018-12-26 12:25:00,28.88,28.93,28.84,28.85,13027.0,28.3505,28.3996,28.3113,28.3211,13027.0
2018-12-26 12:30:00,28.85,28.91,28.83,28.91,9813.0,28.3211,28.38,28.3014,28.38,9813.0
2018-12-26 12:35:00,28.92,28.97,28.89,28.96,8775.0,28.3898,28.4389,28.3603,28.4291,8775.0
2018-12-26 12:40:00,28.97,28.98,28.92,28.97,12559.0,28.4389,28.4487,28.3898,28.4389,12559.0
2018-12-26 12:45:00,28.98,29.02,28.9,28.9,12743.0,28.4487,28.488,28.3702,28.3702,12743.0
2018-12-26 12:50:00,28.92,28.99,28.92,28.96,10780.0,28.3898,28.4585,28.3898,28.4291,10780.0
2018-12-26 12:55:00,28.98,29.01,28.95,28.98,8212.0,28.4487,28.4781,28.4192,28.4487,8212.0
2018-12-26 13:00:00,28.99,29.01,28.94,28.96,16295.0,28.4585,28.4781,28.4094,28.4291,16295.0
2018-12-26 13:05:00,28.96,28.96,28.92,28.95,7800.0,28.4291,28.4291,28.3898,28.4192,7800.0
2018-12-26 13:10:00,28.96,28.97,28.88,28.89,11486.0,28.4291,28.4389,28.3505,28.3603,11486.0
2018-12-26 13:15:00,28.89,28.89,28.84,28.84,7900.0,28.3603,28.3603,28.3113,28.3113,7900.0
2018-12-26 13:20:00,28.84,28.92,28.83,28.89,43530.0,28.3113,28.3898,28.3014,28.3603,43530.0
2018-12-26 13:25:00,28.9,28.93,28.87,28.9,8938.0,28.3702,28.3996,28.3407,28.3702,8938.0
2018-12-26 13:30:00,28.9,28.93,28.89,28.91,10200.0,28.3702,28.3996,28.3603,28.38,10200.0
2018-12-26 13:35:00,28.91,28.97,28.9,28.97,10313.0,28.38,28.4389,28.3702,28.4389,10313.0
2018-12-26 13:40:00,28.98,29.01,28.96,28.98,11989.0,28.4487,28.4781,28.4291,28.4487,11989.0
2018-12-26 13:45:00,28.99,29.08,28.99,29.06,8709.0,28.4585,28.5469,28.4585,28.5272,8709.0
2018-12-26 13:50:00,29.07,29.18,29.07,29.18,12358.0,28.537,28.645,28.537,28.645,12358.0
2018-12-26 13:55:00,29.18,29.18,29.13,29.16,10590.0,28.645,28.645,28.5959,28.6254,10590.0
2018-12-26 14:00:00,29.17,29.19,29.14,29.19,8984.0,28.6352,28.6548,28.6058,28.6548,8984.0
2018-12-26 14:05:00,29.19,29.19,29.13,29.19,11642.0,28.6548,28.6548,28.5959,28.6548,11642.0
2018-12-26 14:10:00,29.2,29.24,29.19,29.19,12421.0,28.6647,28.7039,28.6548,28.6548,12421.0
2018-12-26 14:15:00,29.2,29.22,29.1,29.11,22176.0,28.6647,28.6843,28.5665,28.5763,22176.0
2018-12-26 14:20:00,29.12,29.14,29.1,29.14,11648.0,28.5861,28.6058,28.5665,28.6058,11648.0
2018-12-26 14:25:00,29.14,29.14,29.08,29.13,8920.0,28.6058,28.6058,28.5469,28.5959,8920.0
2018-12-26 14:30:00,29.13,29.23,29.13,29.22,9855.0,28.5959,28.6941,28.5959,28.6843,9855.0
2018-12-26 14:35:00,29.22,29.24,29.2,29.22,14086.0,28.6843,28.7039,28.6647,28.6843,14086.0
2018-12-26 14:40:00,29.23,29.25,29.16,29.21,17645.0,28.6941,28.7137,28.6254,28.6745,17645.0
2018-12-26 14:45:00,29.22,29.23,29.18,29.18,16292.0,28.6843,28.6941,28.645,28.645,16292.0
2018-12-26 14:50:00,29.19,29.26,29.19,29.25,11907.0,28.6548,28.7236,28.6548,28.7137,11907.0
2018-12-26 14:55:00,29.25,29.34,29.22,29.34,16918.0,28.7137,28.8021,28.6843,28.8021,16918.0
2018-12-26 15:00:00,29.34,29.35,29.27,29.31,17836.0,28.8021,28.8119,28.7334,28.7726,17836.0
2018-12-26 15:05:00,29.31,29.39,29.31,29.35,13700.0,28.7726,28.8512,28.7726,28.8119,13700.0
2018-12-26 15:10:00,29.35,29.39,29.35,29.38,10997.0,28.8119,28.8512,28.8119,28.8414,10997.0
2018-12-26 15:15:00,29.39,29.45,29.38,29.4,14823.0,28.8512,28.9101,28.8414,28.861,14823.0
2018-12-26 15:20:00,29.39,29.49,29.39,29.49,16075.0,28.8512,28.9493,28.8512,28.9493,16075.0
2018-12-26 15:25:00,29.49,29.53,29.48,29.52,12708.0,28.9493,28.9886,28.9395,28.9788,12708.0
2018-12-26 15:30:00,29.52,29.58,29.5,29.57,24788.0,28.9788,29.0377,28.9592,29.0279,24788.0
2018-12-26 15:35:00,29.56,29.64,29.54,29.64,35969.0,29.0181,29.0966,28.9984,29.0966,35969.0
2018-12-26 15:40:00,29.64,29.72,29.61,29.71,45092.0,29.0966,29.1751,29.0671,29.1653,45092.0
2018-12-26 15:45:00,29.71,29.77,29.64,29.64,62449.0,29.1653,29.2242,29.0966,29.0966,62449.0
2018-12-26 15:50:00,29.65,29.74,29.63,29.73,44398.0,29.1064,29.1948,29.0868,29.1849,44398.0
2018-12-26 15:55:00,29.74,29.79,29.72,29.76,100310.0,29.1948,29.2438,29.1751,29.2144,100310.0
2018-12-27 09:30:00,29.18,29.49,29.08,29.48,22706.0,28.645,28.9493,28.5469,28.9395,22706.0
2018-12-27 09:35:00,29.48,29.62,29.45,29.61,4300.0,28.9395,29.077,28.9101,29.0671,4300.0
2018-12-27 09:40:00,29.59,29.62,29.47,29.48,14897.0,29.0475,29.077,28.9297,28.9395,14897.0
2018-12-27 09:45:00,29.47,29.57,29.33,29.35,9520.0,28.9297,29.0279,28.7923,28.8119,9520.0
2018-12-27 09:50:00,29.34,29.44,29.33,29.4,14857.0,28.8021,28.9003,28.7923,28.861,14857.0
2018-12-27 09:55:00,29.41,29.57,29.39,29.54,7571.0,28.8708,29.0279,28.8512,28.9984,7571.0
2018-12-27 10:00:00,29.59,29.73,29.57,29.62,27321.0,29.0475,29.1849,29.0279,29.077,27321.0
2018-12-27 10:05:00,29.63,29.66,29.49,29.49,18101.0,29.0868,29.1162,28.9493,28.9493,18101.0
2018-12-27 10:10:00,29.52,29.65,29.52,29.64,13444.0,28.9788,29.1064,28.9788,29.0966,13444.0
2018-12-27 10:15:00,29.64,29.73,29.61,29.61,19138.0,29.0966,29.1849,29.0671,29.0671,19138.0
2018-12-27 10:20:00,29.6,29.65,29.56,29.6,12186.0,29.0573,29.1064,29.0181,29.0573,12186.0
2018-12-27 10:25:00,29.6,29.66,29.59,29.59,8834.0,29.0573,29.1162,29.0475,29.0475,8834.0
2018-12-27 10:30:00,29.57,29.67,29.51,29.66,13921.0,29.0279,29.126,28.969,29.1162,13921.0
2018-12-27 10:35:00,29.67,29.71,29.61,29.61,8444.0,29.126,29.1653,29.0671,29.0671,8444.0
2018-12-27 10:40:00,29.61,29.75,29.58,29.74,10819.0,29.0671,29.2046,29.0377,29.1948,10819.0
2018-12-27 10:45:00,29.72,29.78,29.68,29.73,8509.0,29.1751,29.234,29.1359,29.1849,8509.0
2018-12-27 10:50:00,29.72,29.74,29.6,29.61,11108.0,29.1751,29.1948,29.0573,29.0671,11108.0
2018-12-27 10:55:00,29.61,29.65,29.57,29.59,12281.0,29.0671,29.1064,29.0279,29.0475,12281.0
2018-12-27 11:00:00,29.6,29.61,29.53,29.57,9600.0,29.0573,29.0671,28.9886,29.0279,9600.0
2018-12-27 11:05:00,29.57,29.6,29.53,29.58,14495.0,29.0279,29.0573,28.9886,29.0377,14495.0
2018-12-27 11:10:00,29.58,29.6,29.51,29.57,9810.0,29.0377,29.0573,28.969,29.0279,9810.0
2018-12-27 11:15:00,29.57,29.62,29.52,29.61,12042.0,29.0279,29.077,28.9788,29.0671,12042.0
2018-12-27 11:20:00,29.6,29.67,29.58,29.67,8730.0,29.0573,29.126,29.0377,29.126,8730.0
2018-12-27 11:25:00,29.68,29.79,29.66,29.76,16192.0,29.1359,29.2438,29.1162,29.2144,16192.0
2018-12-27 11:30:00,29.77,29.89,29.77,29.8,15928.0,29.2242,29.342,29.2242,29.2537,15928.0
2018-12-27 11:35:00,29.8,29.83,29.72,29.8,14073.0,29.2537,29.2831,29.1751,29.2537,14073.0
2018-12-27 11:40:00,29.79,29.79,29.66,29.66,10614.0,29.2438,29.2438,29.1162,29.1162,10614.0
2018-12-27 11:45:00,29.67,29.67,29.6,29.61,10128.0,29.126,29.126,29.0573,29.0671,10128.0
2018-12-27 11:50:00,29.61,29.68,29.6,29.6,9685.0,29.0671,29.1359,29.0573,29.0573,9685.0
2018-12-27 11:55:00,29.6,29.68,29.56,29.64,13584.0,29.0573,29.1359,29.0181,29.0966,13584.0
2018-12-27 12:00:00,29.64,29.65,29.5,29.5,12810.0,29.0966,29.1064,28.9592,28.9592,12810.0
2018-12-27 12:05:00,29.51,29.58,29.51,29.55,10922.0,28.969,29.0377,28.969,29.0082,10922.0
2018-12-27 12:10:00,29.56,29.58,29.54,29.58,6900.0,29.0181,29.0377,28.9984,29.0377,6900.0
2018-12-27 12:15:00,29.59,29.68,29.58,29.63,14275.0,29.0475,29.1359,29.0377,29.0868,14275.0
2018-12-27 12:20:00,29.62,29.62,29.52,29.57,13762.0,29.077,29.077,28.9788,29.0279,13762.0
2018-12-27 12:25:00,29.58,29.59,29.36,29.4,17174.0,29.0377,29.0475,28.8217,28.861,17174.0
2018-12-27 12:30:00,29.39,29.43,29.37,29.41,10902.0,28.8512,28.8904,28.8315,28.8708,10902.0
2018-12-27 12:35:00,29.41,29.45,29.38,29.44,11801.0,28.8708,28.9101,28.8414,28.9003,11801.0
2018-12-27 12:40:00,29.43,29.47,29.39,29.44,11218.0,28.8904,28.9297,28.8512,28.9003,11218.0
2018-12-27 12:45:00,29.46,29.5,29.43,29.45,12180.0,28.9199,28.9592,28.8904,28.9101,12180.0
2018-12-27 12:50:00,29.44,29.52,29.43,29.52,9634.0,28.9003,28.9788,28.8904,28.9788,9634.0
2018-12-27 12:55:00,29.52,29.52,29.46,29.49,9151.0,28.9788,28.9788,28.9199,28.9493,9151.0
2018-12-27 13:00:00,29.49,29.55,29.48,29.53,12106.0,28.9493,29.0082,28.9395,28.9886,12106.0
2018-12-27 13:05:00,29.55,29.6,29.54,29.59,9302.0,29.0082,29.0573,28.9984,29.0475,9302.0
2018-12-27 13:10:00,29.6,29.61,29.51,29.55,13044.0,29.0573,29.0671,28.969,29.0082,13044.0
2018-12-27 13:15:00,29.55,29.55,29.43,29.45,13440.0,29.0082,29.0082,28.8904,28.9101,13440.0
2018-12-27 13:20:00,29.45,29.46,29.42,29.45,7218.0,28.9101,28.9199,28.8806,28.9101,7218.0
2018-12-27 13:25:00,29.46,29.49,29.37,29.37,12348.0,28.9199,28.9493,28.8315,28.8315,12348.0
2018-12-27 13:30:00,29.37,29.43,29.36,29.43,8457.0,28.8315,28.8904,28.8217,28.8904,8457.0
2018-12-27 13:35:00,29.43,29.43,29.39,29.4,10075.0,28.8904,28.8904,28.8512,28.861,10075.0
2018-12-27 13:40:00,29.39,29.44,29.38,29.42,9587.0,28.8512,28.9003,28.8414,28.8806,9587.0
2018-12-27 13:45:00,29.41,29.41,29.27,29.29,13245.0,28.8708,28.8708,28.7334,28.753,13245.0
2018-12-27 13:50:00,29.29,29.3,29.24,29.24,9872.0,28.753,28.7628,28.7039,28.7039,9872.0
2018-12-27 13:55:00,29.24,29.32,29.24,29.31,6856.0,28.7039,28.7825,28.7039,28.7726,6856.0
2018-12-27 14:00:00,29.3,29.33,29.25,29.33,11524.0,28.7628,28.7923,28.7137,28.7923,11524.0
2018-12-27 14:05:00,29.33,29.37,29.3,29.3,11037.0,28.7923,28.8315,28.7628,28.7628,11037.0
2018-12-27 14:10:00,29.29,29.29,29.21,29.22,20190.0,28.753,28.753,28.6745,28.6843,20190.0
2018-12-27 14:15:00,29.21,29.21,29.14,29.2,18495.0,28.6745,28.6745,28.6058,28.6647,18495.0
2018-12-27 14:20:00,29.18,29.25,29.17,29.21,8999.0,28.645,28.7137,28.6352,28.6745,8999.0
2018-12-27 14:25:00,29.21,29.28,29.18,29.27,11369.0,28.6745,28.7432,28.645,28.7334,11369.0
2018-12-27 14:30:00,29.26,29.28,29.22,29.25,11857.0,28.7236,28.7432,28.6843,28.7137,11857.0
2018-12-27 14:35:00,29.26,29.33,29.25,29.32,8101.0,28.7236,28.7923,28.7137,28.7825,8101.0
2018-12-27 14:40:00,29.34,29.55,29.33,29.53,21047.0,28.8021,29.0082,28.7923,28.9886,21047.0
2018-12-27 14:45:00,29.54,29.55,29.38,29.43,14463.0,28.9984,29.0082,28.8414,28.8904,14463.0
2018-12-27 14:50:00,29.43,29.59,29.38,29.54,14979.0,28.8904,29.0475,28.8414,28.9984,14979.0
2018-12-27 14:55:00,29.54,29.56,29.47,29.54,17038.0,28.9984,29.0181,28.9297,28.9984,17038.0
2018-12-27 15:00:00,29.55,29.55,29.42,29.46,15348.0,29.0082,29.0082,28.8806,28.9199,15348.0
2018-12-27 15:05:00,29.47,29.52,29.39,29.48,15495.0,28.9297,28.9788,28.8512,28.9395,15495.0
2018-12-27 15:10:00,29.49,29.65,29.45,29.63,22936.0,28.9493,29.1064,28.9101,29.0868,22936.0
2018-12-27 15:15:00,29.64,29.64,29.58,29.58,8695.0,29.0966,29.0966,29.0377,29.0377,8695.0
2018-12-27 15:20:00,29.58,29.75,29.58,29.75,20494.0,29.0377,29.2046,29.0377,29.2046,20494.0
2018-12-27 15:25:00,29.75,29.87,29.71,29.87,28623.0,29.2046,29.3224,29.1653,29.3224,28623.0
2018-12-27 15:30:00,29.87,29.92,29.74,29.87,31909.0,29.3224,29.3715,29.1948,29.3224,31909.0
2018-12-27 15:35:00,29.88,30.03,29.88,29.98,31461.0,29.3322,29.4794,29.3322,29.4304,31461.0
2018-12-27 15:40:00,30.0,30.15,29.99,30.09,36523.0,29.45,29.5972,29.4402,29.5383,36523.0
2018-12-27 15:45:00,30.11,30.12,29.99,30.04,46930.0,29.558,29.5678,29.4402,29.4893,46930.0
2018-12-27 15:50:00,30.04,30.05,29.87,29.92,40863.0,29.4893,29.4991,29.3224,29.3715,40863.0
2018-12-27 15:55:00,29.91,30.17,29.91,30.17,118639.0,29.3616,29.6169,29.3616,29.6169,118639.0
2018-12-28 09:30:00,30.29,30.29,29.95,30.12,55431.0,29.7347,29.7347,29.4009,29.5678,55431.0
2018-12-28 09:35:00,30.18,30.18,30.11,30.17,5207.0,29.6267,29.6267,29.558,29.6169,5207.0
2018-12-28 09:40:00,30.14,30.22,30.13,30.22,6000.0,29.5874,29.666,29.5776,29.666,6000.0
2018-12-28 09:45:00,30.24,30.35,30.23,30.25,9595.0,29.6856,29.7936,29.6758,29.6954,9595.0
2018-12-28 09:50:00,30.25,30.28,30.18,30.28,3683.0,29.6954,29.7249,29.6267,29.7249,3683.0
2018-12-28 09:55:00,30.23,30.33,30.23,30.33,2386.0,29.6758,29.7739,29.6758,29.7739,2386.0
2018-12-28 10:00:00,30.32,30.36,30.09,30.09,5663.0,29.7641,29.8034,29.5383,29.5383,5663.0
2018-12-28 10:05:00,30.12,30.18,30.12,30.14,4301.0,29.5678,29.6267,29.5678,29.5874,4301.0
2018-12-28 10:10:00,30.14,30.14,30.1,30.14,1534.0,29.5874,29.5874,29.5482,29.5874,1534.0
2018-12-28 10:15:00,30.15,30.17,30.14,30.16,2079.0,29.5972,29.6169,29.5874,29.6071,2079.0
2018-12-28 10:20:00,30.13,30.14,29.99,30.02,5648.0,29.5776,29.5874,29.4402,29.4696,5648.0
2018-12-28 10:25:00,30.0,30.05,29.98,30.02,6469.0,29.45,29.4991,29.4304,29.4696,6469.0
2018-12-28 10:30:00,30.01,30.05,30.01,30.04,2600.0,29.4598,29.4991,29.4598,29.4893,2600.0
2018-12-28 10:35:00,30.03,30.05,29.95,30.03,8503.0,29.4794,29.4991,29.4009,29.4794,8503.0
2018-12-28 10:40:00,30.02,30.08,30.0,30.0,3460.0,29.4696,29.5285,29.45,29.45,3460.0
2018-12-28 10:45:00,29.98,30.08,29.98,30.05,5411.0,29.4304,29.5285,29.4304,29.4991,5411.0
2018-12-28 10:50:00,30.04,30.11,30.01,30.01,7847.0,29.4893,29.558,29.4598,29.4598,7847.0
2018-12-28 10:55:00,30.0,30.02,29.98,29.99,9224.0,29.45,29.4696,29.4304,29.4402,9224.0
2018-12-28 11:00:00,29.99,30.04,29.97,29.97,9664.0,29.4402,29.4893,29.4205,29.4205,9664.0
2018-12-28 11:05:00,29.97,30.06,29.96,30.05,9971.0,29.4205,29.5089,29.4107,29.4991,9971.0
2018-12-28 11:10:00,30.07,30.14,30.06,30.12,27897.0,29.5187,29.5874,29.5089,29.5678,27897.0
2018-12-28 11:15:00,30.11,30.21,30.09,30.12,10362.0,29.558,29.6561,29.5383,29.5678,10362.0
2018-12-28 11:20:00,30.11,30.13,30.07,30.12,9125.0,29.558,29.5776,29.5187,29.5678,9125.0
2018-12-28 11:25:00,30.15,30.16,30.08,30.11,2754.0,29.5972,29.6071,29.5285,29.558,2754.0
2018-12-28 11:30:00,30.12,30.14,30.1,30.12,5500.0,29.5678,29.5874,29.5482,29.5678,5500.0
2018-12-28 11:35:00,30.14,30.24,30.13,30.24,8332.0,29.5874,29.6856,29.5776,29.6856,8332.0
2018-12-28 11:40:00,30.24,30.24,30.15,30.15,4000.0,29.6856,29.6856,29.5972,29.5972,4000.0
2018-12-28 11:45:00,30.15,30.15,30.08,30.12,22339.0,29.5972,29.5972,29.5285,29.5678,22339.0
2018-12-28 11:50:00,30.14,30.15,30.08,30.09,14145.0,29.5874,29.5972,29.5285,29.5383,14145.0
2018-12-28 11:55:00,30.08,30.08,29.99,30.05,4992.0,29.5285,29.5285,29.4402,29.4991,4992.0
2018-12-28 12:00:00,30.06,30.15,30.04,30.15,7714.0,29.5089,29.5972,29.4893,29.5972,7714.0
2018-12-28 12:05:00,30.12,30.12,30.06,30.07,7326.0,29.5678,29.5678,29.5089,29.5187,7326.0
2018-12-28 12:10:00,30.07,30.08,30.04,30.04,4700.0,29.5187,29.5285,29.4893,29.4893,4700.0
2018-12-28 12:15:00,30.02,30.02,30.0,30.02,20131.0,29.4696,29.4696,29.45,29.4696,20131.0
2018-12-28 12:20:00,30.03,30.1,30.03,30.09,11811.0,29.4794,29.5482,29.4794,29.5383,11811.0
2018-12-28 12:25:00,30.09,30.09,30.01,30.05,11942.0,29.5383,29.5383,29.4598,29.4991,11942.0
2018-12-28 12:30:00,30.06,30.07,30.03,30.06,5789.0,29.5089,29.5187,29.4794,29.5089,5789.0
2018-12-28 12:35:00,30.06,30.09,30.02,30.09,9180.0,29.5089,29.5383,29.4696,29.5383,9180.0
2018-12-28 12:40:00,30.09,30.15,30.05,30.13,8921.0,29.5383,29.5972,29.4991,29.5776,8921.0
2018-12-28 12:45:00,30.12,30.12,30.08,30.1,5000.0,29.5678,29.5678,29.5285,29.5482,5000.0
2018-12-28 12:50:00,30.1,30.12,30.05,30.12,7658.0,29.5482,29.5678,29.4991,29.5678,7658.0
2018-12-28 12:55:00,30.12,30.12,29.99,30.01,14013.0,29.5678,29.5678,29.4402,29.4598,14013.0
2018-12-28 13:00:00,30.0,30.03,30.0,30.01,6750.0,29.45,29.4794,29.45,29.4598,6750.0
2018-12-28 13:05:00,30.0,30.06,29.99,30.05,14959.0,29.45,29.5089,29.4402,29.4991,14959.0
2018-12-28 13:10:00,30.06,30.08,30.05,30.07,3600.0,29.5089,29.5285,29.4991,29.5187,3600.0
2018-12-28 13:15:00,30.07,30.09,30.01,30.01,5038.0,29.5187,29.5383,29.4598,29.4598,5038.0
2018-12-28 13:20:00,30.01,30.02,29.99,30.0,13278.0,29.4598,29.4696,29.4402,29.45,13278.0
2018-12-28 13:25:00,30.01,30.02,29.99,30.01,22315.0,29.4598,29.4696,29.4402,29.4598,22315.0
2018-12-28 13:30:00,30.01,30.03,29.98,30.02,47765.0,29.4598,29.4794,29.4304,29.4696,47765.0
2018-12-28 13:35:00,30.03,30.04,30.0,30.02,5032.0,29.4794,29.4893,29.45,29.4696,5032.0
2018-12-28 13:40:00,30.02,30.06,30.02,30.03,5972.0,29.4696,29.5089,29.4696,29.4794,5972.0
2018-12-28 13:45:00,30.04,30.1,30.04,30.1,5822.0,29.4893,29.5482,29.4893,29.5482,5822.0
2018-12-28 13:50:00,30.09,30.17,30.09,30.12,8096.0,29.5383,29.6169,29.5383,29.5678,8096.0
2018-12-28 13:55:00,30.14,30.17,30.13,30.15,3523.0,29.5874,29.6169,29.5776,29.5972,3523.0
2018-12-28 14:00:00,30.15,30.23,30.15,30.23,3612.0,29.5972,29.6758,29.5972,29.6758,3612.0
2018-12-28 14:05:00,30.24,30.3,30.24,30.28,5008.0,29.6856,29.7445,29.6856,29.7249,5008.0
2018-12-28 14:10:00,30.29,30.33,30.26,30.32,3887.0,29.7347,29.7739,29.7052,29.7641,3887.0
2018-12-28 14:15:00,30.33,30.4,30.33,30.34,10050.0,29.7739,29.8427,29.7739,29.7838,10050.0
2018-12-28 14:20:00,30.36,30.38,30.3,30.32,4800.0,29.8034,29.823,29.7445,29.7641,4800.0
2018-12-28 14:25:00,30.33,30.36,30.32,30.34,2661.0,29.7739,29.8034,29.7641,29.7838,2661.0
2018-12-28 14:30:00,30.33,30.37,30.32,30.35,3265.0,29.7739,29.8132,29.7641,29.7936,3265.0
2018-12-28 14:35:00,30.36,30.49,30.36,30.49,10176.0,29.8034,29.931,29.8034,29.931,10176.0
2018-12-28 14:40:00,30.5,30.57,30.47,30.55,9818.0,29.9408,30.0095,29.9114,29.9899,9818.0
2018-12-28 14:45:00,30.55,30.55,30.47,30.54,8136.0,29.9899,29.9899,29.9114,29.9801,8136.0
2018-12-28 14:50:00,30.54,30.59,30.51,30.55,11210.0,29.9801,30.0292,29.9506,29.9899,11210.0
2018-12-28 14:55:00,30.55,30.55,30.49,30.49,9736.0,29.9899,29.9899,29.931,29.931,9736.0
2018-12-28 15:00:00,30.5,30.53,30.43,30.43,6325.0,29.9408,29.9703,29.8721,29.8721,6325.0
2018-12-28 15:05:00,30.44,30.44,30.28,30.35,24069.0,29.8819,29.8819,29.7249,29.7936,24069.0
2018-12-28 15:10:00,30.35,30.35,30.24,30.35,22100.0,29.7936,29.7936,29.6856,29.7936,22100.0
2018-12-28 15:15:00,30.34,30.34,30.2,30.21,8868.0,29.7838,29.7838,29.6463,29.6561,8868.0
2018-12-28 15:20:00,30.21,30.21,30.14,30.16,8500.0,29.6561,29.6561,29.5874,29.6071,8500.0
2018-12-28 15:25:00,30.17,30.17,30.0,30.06,15689.0,29.6169,29.6169,29.45,29.5089,15689.0
2018-12-28 15:30:00,30.05,30.11,29.99,30.07,21650.0,29.4991,29.558,29.4402,29.5187,21650.0
2018-12-28 15:35:00,30.07,30.13,30.0,30.0,15737.0,29.5187,29.5776,29.45,29.45,15737.0
2018-12-28 15:40:00,30.0,30.06,29.99,29.99,48941.0,29.45,29.5089,29.4402,29.4402,48941.0
2018-12-28 15:45:00,30.0,30.06,30.0,30.06,80362.0,29.45,29.5089,29.45,29.5089,80362.0
2018-12-28 15:50:00,30.06,30.08,29.98,29.98,42401.0,29.5089,29.5285,29.4304,29.4304,42401.0
2018-12-28 15:55:00,29.99,30.06,29.95,30.0,118616.0,29.4402,29.5089,29.4009,29.45,118616.0
2018-12-31 09:30:00,29.99,30.19,29.99,30.13,18478.0,29.4793,29.6759,29.4793,29.6169,18478.0
2018-12-31 09:35:00,30.16,30.18,30.03,30.18,12704.0,29.6464,29.6661,29.5186,29.6661,12704.0
2018-12-31 09:40:00,30.17,30.17,30.1,30.11,6015.0,29.6562,29.6562,29.5874,29.5973,6015.0
2018-12-31 09:45:00,30.06,30.07,29.97,30.03,5694.0,29.5481,29.5579,29.4596,29.5186,5694.0
2018-12-31 09:50:00,30.05,30.05,30.01,30.03,11950.0,29.5383,29.5383,29.499,29.5186,11950.0
2018-12-31 09:55:00,30.03,30.06,30.0,30.06,6769.0,29.5186,29.5481,29.4891,29.5481,6769.0
2018-12-31 10:00:00,30.05,30.14,30.05,30.06,14283.0,29.5383,29.6268,29.5383,29.5481,14283.0
2018-12-31 10:05:00,30.07,30.07,29.96,29.98,5091.0,29.5579,29.5579,29.4498,29.4695,5091.0
2018-12-31 10:10:00,29.99,30.02,29.94,29.96,11228.0,29.4793,29.5088,29.4302,29.4498,11228.0
2018-12-31 10:15:00,29.95,30.01,29.93,29.99,5693.0,29.44,29.499,29.4203,29.4793,5693.0
2018-12-31 10:20:00,30.01,30.03,29.97,30.0,21201.0,29.499,29.5186,29.4596,29.4891,21201.0
2018-12-31 10:25:00,30.01,30.02,29.99,29.99,14408.0,29.499,29.5088,29.4793,29.4793,14408.0
2018-12-31 10:30:00,29.98,29.98,29.88,29.94,10958.0,29.4695,29.4695,29.3712,29.4302,10958.0
2018-12-31 10:35:00,29.93,29.95,29.85,29.85,13412.0,29.4203,29.44,29.3417,29.3417,13412.0
2018-12-31 10:40:00,29.85,29.92,29.85,29.92,10849.0,29.3417,29.4105,29.3417,29.4105,10849.0
2018-12-31 10:45:00,29.93,30.0,29.93,29.97,15758.0,29.4203,29.4891,29.4203,29.4596,15758.0
2018-12-31 10:50:00,29.96,29.96,29.89,29.95,12057.0,29.4498,29.4498,29.381,29.44,12057.0
2018-12-31 10:55:00,29.95,29.96,29.88,29.89,11251.0,29.44,29.4498,29.3712,29.381,11251.0
2018-12-31 11:00:00,29.89,29.93,29.85,29.93,8535.0,29.381,29.4203,29.3417,29.4203,8535.0
2018-12-31 11:05:00,29.95,29.96,29.92,29.93,15780.0,29.44,29.4498,29.4105,29.4203,15780.0
2018-12-31 11:10:00,29.92,29.98,29.89,29.97,12231.0,29.4105,29.4695,29.381,29.4596,12231.0
2018-12-31 11:15:00,29.97,29.97,29.92,29.92,14810.0,29.4596,29.4596,29.4105,29.4105,14810.0
2018-12-31 11:20:00,29.92,29.97,29.92,29.97,8962.0,29.4105,29.4596,29.4105,29.4596,8962.0
2018-12-31 11:25:00,29.97,30.08,29.96,30.06,21257.0,29.4596,29.5678,29.4498,29.5481,21257.0
2018-12-31 11:30:00,30.06,30.06,29.95,29.99,13455.0,29.5481,29.5481,29.44,29.4793,13455.0
2018-12-31 11:35:00,29.98,30.08,29.96,30.05,5622.0,29.4695,29.5678,29.4498,29.5383,5622.0
2018-12-31 11:40:00,30.01,30.02,29.97,29.97,8260.0,29.499,29.5088,29.4596,29.4596,8260.0
2018-12-31 11:45:00,29.98,30.07,29.98,30.07,6926.0,29.4695,29.5579,29.4695,29.5579,6926.0
2018-12-31 11:50:00,30.07,30.07,30.02,30.05,5716.0,29.5579,29.5579,29.5088,29.5383,5716.0
2018-12-31 11:55:00,30.06,30.08,30.0,30.08,3700.0,29.5481,29.5678,29.4891,29.5678,3700.0
2018-12-31 12:00:00,30.06,30.08,30.04,30.05,4181.0,29.5481,29.5678,29.5285,29.5383,4181.0
2018-12-31 12:05:00,30.04,30.07,30.0,30.06,5553.0,29.5285,29.5579,29.4891,29.5481,5553.0
2018-12-31 12:10:00,30.05,30.09,30.0,30.07,8224.0,29.5383,29.5776,29.4891,29.5579,8224.0
2018-12-31 12:15:00,30.07,30.07,30.01,30.02,2471.0,29.5579,29.5579,29.499,29.5088,2471.0
2018-12-31 12:20:00,30.02,30.06,30.01,30.04,4483.0,29.5088,29.5481,29.499,29.5285,4483.0
2018-12-31 12:25:00,30.03,30.1,30.01,30.08,8067.0,29.5186,29.5874,29.499,29.5678,8067.0
2018-12-31 12:30:00,30.09,30.12,30.09,30.09,6996.0,29.5776,29.6071,29.5776,29.5776,6996.0
2018-12-31 12:35:00,30.09,30.14,30.08,30.14,6568.0,29.5776,29.6268,29.5678,29.6268,6568.0
2018-12-31 12:40:00,30.14,30.14,30.09,30.13,2998.0,29.6268,29.6268,29.5776,29.6169,2998.0
2018-12-31 12:45:00,30.12,30.14,30.1,30.12,4910.0,29.6071,29.6268,29.5874,29.6071,4910.0
2018-12-31 12:50:00,30.12,30.13,30.09,30.12,8693.0,29.6071,29.6169,29.5776,29.6071,8693.0
2018-12-31 12:55:00,30.12,30.13,30.08,30.11,8164.0,29.6071,29.6169,29.5678,29.5973,8164.0
2018-12-31 13:00:00,30.11,30.15,30.09,30.1,8659.0,29.5973,29.6366,29.5776,29.5874,8659.0
2018-12-31 13:05:00,30.09,30.12,30.09,30.09,3911.0,29.5776,29.6071,29.5776,29.5776,3911.0
2018-12-31 13:10:00,30.08,30.1,30.04,30.04,8118.0,29.5678,29.5874,29.5285,29.5285,8118.0
2018-12-31 13:15:00,30.05,30.08,30.05,30.08,4279.0,29.5383,29.5678,29.5383,29.5678,4279.0
2018-12-31 13:20:00,30.08,30.1,30.07,30.09,3375.0,29.5678,29.5874,29.5579,29.5776,3375.0
2018-12-31 13:25:00,30.07,30.09,30.06,30.09,1970.0,29.5579,29.5776,29.5481,29.5776,1970.0
2018-12-31 13:30:00,30.1,30.11,30.07,30.07,3758.0,29.5874,29.5973,29.5579,29.5579,3758.0
2018-12-31 13:35:00,30.07,30.09,30.07,30.08,3314.0,29.5579,29.5776,29.5579,29.5678,3314.0
2018-12-31 13:40:00,30.07,30.1,30.06,30.06,10066.0,29.5579,29.5874,29.5481,29.5481,10066.0
2018-12-31 13:45:00,30.05,30.05,30.0,30.0,3206.0,29.5383,29.5383,29.4891,29.4891,3206.0
2018-12-31 13:50:00,30.01,30.02,29.97,29.98,12557.0,29.499,29.5088,29.4596,29.4695,12557.0
2018-12-31 13:55:00,29.99,30.03,29.99,30.01,3138.0,29.4793,29.5186,29.4793,29.499,3138.0
2018-12-31 14:00:00,30.01,30.01,29.94,30.01,21854.0,29.499,29.499,29.4302,29.499,21854.0
2018-12-31 14:05:00,30.02,30.05,30.02,30.04,3495.0,29.5088,29.5383,29.5088,29.5285,3495.0
2018-12-31 14:10:00,30.04,30.05,30.0,30.01,8686.0,29.5285,29.5383,29.4891,29.499,8686.0
2018-12-31 14:15:00,30.02,30.05,29.98,30.05,8640.0,29.5088,29.5383,29.4695,29.5383,8640.0
2018-12-31 14:20:00,30.07,30.09,29.97,30.01,9786.0,29.5579,29.5776,29.4596,29.499,9786.0
2018-12-31 14:25:00,30.02,30.05,30.0,30.02,8800.0,29.5088,29.5383,29.4891,29.5088,8800.0
2018-12-31 14:30:00,30.03,30.05,29.99,30.02,11351.0,29.5186,29.5383,29.4793,29.5088,11351.0
2018-12-31 14:35:00,30.02,30.07,30.0,30.07,9195.0,29.5088,29.5579,29.4891,29.5579,9195.0
2018-12-31 14:40:00,30.07,30.13,30.07,30.13,8506.0,29.5579,29.6169,29.5579,29.6169,8506.0
2018-12-31 14:45:00,30.11,30.19,30.11,30.19,9646.0,29.5973,29.6759,29.5973,29.6759,9646.0
2018-12-31 14:50:00,30.18,30.22,30.18,30.2,10577.0,29.6661,29.7054,29.6661,29.6857,10577.0
2018-12-31 14:55:00,30.19,30.19,30.11,30.11,4911.0,29.6759,29.6759,29.5973,29.5973,4911.0
2018-12-31 15:00:00,30.1,30.18,30.1,30.13,12101.0,29.5874,29.6661,29.5874,29.6169,12101.0
2018-12-31 15:05:00,30.12,30.14,30.09,30.09,9818.0,29.6071,29.6268,29.5776,29.5776,9818.0
2018-12-31 15:10:00,30.08,30.1,30.06,30.07,7469.0,29.5678,29.5874,29.5481,29.5579,7469.0
2018-12-31 15:15:00,30.08,30.09,30.04,30.09,3229.0,29.5678,29.5776,29.5285,29.5776,3229.0
2018-12-31 15:20:00,30.1,30.13,30.03,30.04,16730.0,29.5874,29.6169,29.5186,29.5285,16730.0
2018-12-31 15:25:00,30.04,30.07,30.03,30.03,123090.0,29.5285,29.5579,29.5186,29.5186,123090.0
2018-12-31 15:30:00,30.03,30.06,30.02,30.04,123735.0,29.5186,29.5481,29.5088,29.5285,123735.0
2018-12-31 15:35:00,30.05,30.07,30.02,30.06,48662.0,29.5383,29.5579,29.5088,29.5481,48662.0
2018-12-31 15:40:00,30.06,30.15,30.04,30.15,61294.0,29.5481,29.6366,29.5285,29.6366,61294.0
2018-12-31 15:45:00,30.15,30.2,30.02,30.04,36957.0,29.6366,29.6857,29.5088,29.5285,36957.0
2018-12-31 15:50:00,30.05,30.08,29.94,29.95,34447.0,29.5383,29.5678,29.4302,29.44,34447.0
2018-12-31 15:55:00,29.95,30.11,29.93,30.1,118015.0,29.44,29.5973,29.4203,29.5874,118015.0
2019-01-02 09:30:00,29.64,29.78,29.59,29.78,16051.0,29.1353,29.2729,29.0861,29.2729,16051.0
2019-01-02 09:35:00,29.71,29.71,29.5,29.51,11936.0,29.2041,29.2041,28.9977,29.0075,11936.0
2019-01-02 09:40:00,29.49,29.68,29.39,29.68,8206.0,28.9878,29.1746,28.8895,29.1746,8206.0
2019-01-02 09:45:00,29.68,29.72,29.65,29.67,7254.0,29.1746,29.2139,29.1451,29.1648,7254.0
2019-01-02 09:50:00,29.69,29.77,29.54,29.57,8195.0,29.1844,29.2631,29.037,29.0665,8195.0
2019-01-02 09:55:00,29.54,29.71,29.54,29.71,2885.0,29.037,29.2041,29.037,29.2041,2885.0
2019-01-02 10:00:00,29.72,29.8,29.65,29.78,10646.0,29.2139,29.2925,29.1451,29.2729,10646.0
2019-01-02 10:05:00,29.8,29.95,29.78,29.95,14635.0,29.2925,29.44,29.2729,29.44,14635.0
2019-01-02 10:10:00,29.95,30.05,29.94,30.03,8061.0,29.44,29.5383,29.4302,29.5186,8061.0
2019-01-02 10:15:00,30.08,30.08,29.99,30.0,2245.0,29.5678,29.5678,29.4793,29.4891,2245.0
2019-01-02 10:20:00,30.03,30.05,29.94,29.97,8782.0,29.5186,29.5383,29.4302,29.4596,8782.0
2019-01-02 10:25:00,30.0,30.04,29.94,30.0,8148.0,29.4891,29.5285,29.4302,29.4891,8148.0
2019-01-02 10:30:00,29.98,29.98,29.93,29.93,8600.0,29.4695,29.4695,29.4203,29.4203,8600.0
2019-01-02 10:35:00,29.93,29.97,29.92,29.97,3204.0,29.4203,29.4596,29.4105,29.4596,3204.0
2019-01-02 10:40:00,29.99,30.07,29.99,30.04,7809.0,29.4793,29.5579,29.4793,29.5285,7809.0
2019-01-02 10:45:00,30.06,30.12,30.04,30.05,6076.0,29.5481,29.6071,29.5285,29.5383,6076.0
2019-01-02 10:50:00,30.05,30.18,30.05,30.1,3792.0,29.5383,29.6661,29.5383,29.5874,3792.0
2019-01-02 10:55:00,30.12,30.18,30.1,30.15,7184.0,29.6071,29.6661,29.5874,29.6366,7184.0
2019-01-02 11:00:00,30.14,30.19,30.1,30.19,7018.0,29.6268,29.6759,29.5874,29.6759,7018.0
2019-01-02 11:05:00,30.19,30.26,30.19,30.23,5772.0,29.6759,29.7447,29.6759,29.7152,5772.0
2019-01-02 11:10:00,30.23,30.28,30.21,30.25,4989.0,29.7152,29.7644,29.6956,29.7349,4989.0
2019-01-02 11:15:00,30.28,30.31,30.2,30.31,6626.0,29.7644,29.7939,29.6857,29.7939,6626.0
2019-01-02 11:20:00,30.29,30.29,30.21,30.22,4928.0,29.7742,29.7742,29.6956,29.7054,4928.0
2019-01-02 11:25:00,30.21,30.24,30.15,30.15,3672.0,29.6956,29.725,29.6366,29.6366,3672.0
2019-01-02 11:30:00,30.15,30.19,30.13,30.19,6221.0,29.6366,29.6759,29.6169,29.6759,6221.0
2019-01-02 11:35:00,30.18,30.19,30.11,30.12,7087.0,29.6661,29.6759,29.5973,29.6071,7087.0
2019-01-02 11:40:00,30.11,30.21,30.1,30.21,2988.0,29.5973,29.6956,29.5874,29.6956,2988.0
2019-01-02 11:45:00,30.2,30.21,30.13,30.16,3003.0,29.6857,29.6956,29.6169,29.6464,3003.0
2019-01-02 11:50:00,30.18,30.18,30.09,30.09,3707.0,29.6661,29.6661,29.5776,29.5776,3707.0
2019-01-02 11:55:00,30.08,30.15,30.05,30.05,4732.0,29.5678,29.6366,29.5383,29.5383,4732.0
2019-01-02 12:00:00,30.03,30.04,29.97,29.97,18928.0,29.5186,29.5285,29.4596,29.4596,18928.0
2019-01-02 12:05:00,29.99,30.03,29.95,29.97,13529.0,29.4793,29.5186,29.44,29.4596,13529.0
2019-01-02 12:10:00,29.98,29.99,29.96,29.99,8677.0,29.4695,29.4793,29.4498,29.4793,8677.0
2019-01-02 12:15:00,29.98,29.98,29.93,29.96,7945.0,29.4695,29.4695,29.4203,29.4498,7945.0
2019-01-02 12:20:00,29.94,29.97,29.91,29.92,7054.0,29.4302,29.4596,29.4007,29.4105,7054.0
2019-01-02 12:25:00,29.94,29.97,29.93,29.94,7597.0,29.4302,29.4596,29.4203,29.4302,7597.0
2019-01-02 12:30:00,29.95,29.95,29.88,29.93,18781.0,29.44,29.44,29.3712,29.4203,18781.0
2019-01-02 12:35:00,29.92,30.0,29.91,29.99,33862.0,29.4105,29.4891,29.4007,29.4793,33862.0
2019-01-02 12:40:00,30.0,30.03,29.99,30.01,6230.0,29.4891,29.5186,29.4793,29.499,6230.0
2019-01-02 12:45:00,30.02,30.06,30.0,30.01,5475.0,29.5088,29.5481,29.4891,29.499,5475.0
2019-01-02 12:50:00,30.01,30.03,30.0,30.0,6944.0,29.499,29.5186,29.4891,29.4891,6944.0
2019-01-02 12:55:00,30.02,30.07,30.02,30.02,8093.0,29.5088,29.5579,29.5088,29.5088,8093.0
2019-01-02 13:00:00,30.03,30.07,30.03,30.07,14533.0,29.5186,29.5579,29.5186,29.5579,14533.0
2019-01-02 13:05:00,30.07,30.17,30.07,30.14,16687.0,29.5579,29.6562,29.5579,29.6268,16687.0
2019-01-02 13:10:00,30.14,30.14,30.1,30.12,8094.0,29.6268,29.6268,29.5874,29.6071,8094.0
2019-01-02 13:15:00,30.12,30.13,30.08,30.12,10801.0,29.6071,29.6169,29.5678,29.6071,10801.0
2019-01-02 13:20:00,30.13,30.14,30.1,30.13,31874.0,29.6169,29.6268,29.5874,29.6169,31874.0
2019-01-02 13:25:00,30.13,30.17,30.1,30.14,8585.0,29.6169,29.6562,29.5874,29.6268,8585.0
2019-01-02 13:30:00,30.15,30.18,30.14,30.15,10637.0,29.6366,29.6661,29.6268,29.6366,10637.0
2019-01-02 13:35:00,30.14,30.14,30.06,30.07,5420.0,29.6268,29.6268,29.5481,29.5579,5420.0
2019-01-02 13:40:00,30.06,30.09,30.03,30.07,4511.0,29.5481,29.5776,29.5186,29.5579,4511.0
2019-01-02 13:45:00,30.08,30.11,30.08,30.1,4579.0,29.5678,29.5973,29.5678,29.5874,4579.0
2019-01-02 13:50:00,30.11,30.11,30.07,30.09,5282.0,29.5973,29.5973,29.5579,29.5776,5282.0
2019-01-02 13:55:00,30.09,30.15,30.06,30.15,6633.0,29.5776,29.6366,29.5481,29.6366,6633.0
2019-01-02 14:00:00,30.13,30.13,30.07,30.09,10060.0,29.6169,29.6169,29.5579,29.5776,10060.0
2019-01-02 14:05:00,30.09,30.11,30.03,30.04,7782.0,29.5776,29.5973,29.5186,29.5285,7782.0
2019-01-02 14:10:00,30.04,30.04,29.97,30.01,6875.0,29.5285,29.5285,29.4596,29.499,6875.0
2019-01-02 14:15:00,30.0,30.0,29.99,29.99,6480.0,29.4891,29.4891,29.4793,29.4793,6480.0
2019-01-02 14:20:00,29.99,30.06,29.98,30.06,10017.0,29.4793,29.5481,29.4695,29.5481,10017.0
2019-01-02 14:25:00,30.06,30.07,30.03,30.04,6474.0,29.5481,29.5579,29.5186,29.5285,6474.0
2019-01-02 14:30:00,30.04,30.1,30.04,30.07,14237.0,29.5285,29.5874,29.5285,29.5579,14237.0
2019-01-02 14:35:00,30.07,30.07,29.99,30.01,19922.0,29.5579,29.5579,29.4793,29.499,19922.0
2019-01-02 14:40:00,30.02,30.02,29.94,30.0,18664.0,29.5088,29.5088,29.4302,29.4891,18664.0
2019-01-02 14:45:00,30.0,30.04,29.98,30.03,16419.0,29.4891,29.5285,29.4695,29.5186,16419.0
2019-01-02 14:50:00,30.04,30.05,29.99,29.99,15140.0,29.5285,29.5383,29.4793,29.4793,15140.0
2019-01-02 14:55:00,29.99,30.02,29.95,29.97,18264.0,29.4793,29.5088,29.44,29.4596,18264.0
2019-01-02 15:00:00,29.96,30.01,29.92,29.92,25420.0,29.4498,29.499,29.4105,29.4105,25420.0
2019-01-02 15:05:00,29.92,29.93,29.88,29.89,22363.0,29.4105,29.4203,29.3712,29.381,22363.0
2019-01-02 15:10:00,29.89,29.95,29.82,29.94,23798.0,29.381,29.44,29.3122,29.4302,23798.0
2019-01-02 15:15:00,29.94,29.95,29.84,29.85,26821.0,29.4302,29.44,29.3319,29.3417,26821.0
2019-01-02 15:20:00,29.86,29.92,29.79,29.84,33047.0,29.3515,29.4105,29.2827,29.3319,33047.0
2019-01-02 15:25:00,29.85,29.9,29.82,29.86,27015.0,29.3417,29.3908,29.3122,29.3515,27015.0
2019-01-02 15:30:00,29.85,29.88,29.79,29.84,43409.0,29.3417,29.3712,29.2827,29.3319,43409.0
2019-01-02 15:35:00,29.85,29.93,29.81,29.81,32366.0,29.3417,29.4203,29.3024,29.3024,32366.0
2019-01-02 15:40:00,29.81,29.89,29.8,29.8,53476.0,29.3024,29.381,29.2925,29.2925,53476.0
2019-01-02 15:45:00,29.79,29.9,29.79,29.84,64226.0,29.2827,29.3908,29.2827,29.3319,64226.0
2019-01-02 15:50:00,29.84,29.87,29.82,29.82,60648.0,29.3319,29.3613,29.3122,29.3122,60648.0
2019-01-02 15:55:00,29.82,29.94,29.82,29.93,150966.0,29.3122,29.4302,29.3122,29.4203,150966.0
2019-01-03 09:30:00,29.99,30.02,29.73,29.79,36618.0,29.4793,29.5088,29.2237,29.2827,36618.0
2019-01-03 09:35:00,29.76,29.84,29.59,29.61,34035.0,29.2532,29.3319,29.0861,29.1058,34035.0
2019-01-03 09:40:00,29.65,29.75,29.64,29.72,21814.0,29.1451,29.2434,29.1353,29.2139,21814.0
2019-01-03 09:45:00,29.72,29.86,29.7,29.72,37441.0,29.2139,29.3515,29.1942,29.2139,37441.0
2019-01-03 09:50:00,29.72,29.76,29.7,29.76,4994.0,29.2139,29.2532,29.1942,29.2532,4994.0
2019-01-03 09:55:00,29.8,29.84,29.74,29.78,7316.0,29.2925,29.3319,29.2336,29.2729,7316.0
2019-01-03 10:00:00,29.78,29.78,29.62,29.62,11863.0,29.2729,29.2729,29.1156,29.1156,11863.0
2019-01-03 10:05:00,29.6,29.7,29.59,29.66,21609.0,29.0959,29.1942,29.0861,29.1549,21609.0
2019-01-03 10:10:00,29.64,29.65,29.53,29.53,8720.0,29.1353,29.1451,29.0271,29.0271,8720.0
2019-01-03 10:15:00,29.52,29.64,29.47,29.64,7098.0,29.0173,29.1353,28.9682,29.1353,7098.0
2019-01-03 10:20:00,29.63,29.65,29.61,29.64,8960.0,29.1254,29.1451,29.1058,29.1353,8960.0
2019-01-03 10:25:00,29.63,29.67,29.55,29.58,10100.0,29.1254,29.1648,29.0468,29.0763,10100.0
2019-01-03 10:30:00,29.56,29.56,29.43,29.54,13419.0,29.0566,29.0566,28.9288,29.037,13419.0
2019-01-03 10:35:00,29.54,29.54,29.42,29.48,41640.0,29.037,29.037,28.919,28.978,41640.0
2019-01-03 10:40:00,29.52,29.64,29.5,29.54,20821.0,29.0173,29.1353,28.9977,29.037,20821.0
2019-01-03 10:45:00,29.56,29.63,29.51,29.52,17043.0,29.0566,29.1254,29.0075,29.0173,17043.0
2019-01-03 10:50:00,29.51,29.61,29.51,29.58,10636.0,29.0075,29.1058,29.0075,29.0763,10636.0
2019-01-03 10:55:00,29.6,29.69,29.59,29.66,10735.0,29.0959,29.1844,29.0861,29.1549,10735.0
2019-01-03 11:00:00,29.67,29.69,29.63,29.67,8694.0,29.1648,29.1844,29.1254,29.1648,8694.0
2019-01-03 11:05:00,29.67,29.67,29.56,29.59,9235.0,29.1648,29.1648,29.0566,29.0861,9235.0
2019-01-03 11:10:00,29.61,29.73,29.61,29.73,12043.0,29.1058,29.2237,29.1058,29.2237,12043.0
2019-01-03 11:15:00,29.74,29.77,29.7,29.7,10861.0,29.2336,29.2631,29.1942,29.1942,10861.0
2019-01-03 11:20:00,29.71,29.79,29.71,29.72,9163.0,29.2041,29.2827,29.2041,29.2139,9163.0
2019-01-03 11:25:00,29.72,29.8,29.67,29.77,34601.0,29.2139,29.2925,29.1648,29.2631,34601.0
2019-01-03 11:30:00,29.77,29.81,29.71,29.74,18869.0,29.2631,29.3024,29.2041,29.2336,18869.0
2019-01-03 11:35:00,29.75,29.93,29.74,29.91,18418.0,29.2434,29.4203,29.2336,29.4007,18418.0
2019-01-03 11:40:00,29.92,30.01,29.89,29.94,17154.0,29.4105,29.499,29.381,29.4302,17154.0
2019-01-03 11:45:00,29.92,29.99,29.9,29.92,8387.0,29.4105,29.4793,29.3908,29.4105,8387.0
2019-01-03 11:50:00,29.94,29.99,29.93,29.94,11881.0,29.4302,29.4793,29.4203,29.4302,11881.0
2019-01-03 11:55:00,29.92,29.98,29.88,29.92,8131.0,29.4105,29.4695,29.3712,29.4105,8131.0
2019-01-03 12:00:00,29.92,29.96,29.86,29.89,15935.0,29.4105,29.4498,29.3515,29.381,15935.0
2019-01-03 12:05:00,29.87,29.9,29.86,29.88,7374.0,29.3613,29.3908,29.3515,29.3712,7374.0
2019-01-03 12:10:00,29.88,29.94,29.83,29.91,33191.0,29.3712,29.4302,29.322,29.4007,33191.0
2019-01-03 12:15:00,29.91,29.93,29.85,29.9,7992.0,29.4007,29.4203,29.3417,29.3908,7992.0
2019-01-03 12:20:00,29.9,29.99,29.89,29.96,8774.0,29.3908,29.4793,29.381,29.4498,8774.0
2019-01-03 12:25:00,29.96,29.96,29.87,29.93,7500.0,29.4498,29.4498,29.3613,29.4203,7500.0
2019-01-03 12:30:00,29.93,30.0,29.93,30.0,10622.0,29.4203,29.4891,29.4203,29.4891,10622.0
2019-01-03 12:35:00,29.99,29.99,29.86,29.9,7400.0,29.4793,29.4793,29.3515,29.3908,7400.0
2019-01-03 12:40:00,29.92,29.98,29.92,29.95,5887.0,29.4105,29.4695,29.4105,29.44,5887.0
2019-01-03 12:45:00,29.97,30.03,29.96,29.99,3900.0,29.4596,29.5186,29.4498,29.4793,3900.0
2019-01-03 12:50:00,30.01,30.06,29.99,30.06,44719.0,29.499,29.5481,29.4793,29.5481,44719.0
2019-01-03 12:55:00,30.08,30.13,30.04,30.13,11302.0,29.5678,29.6169,29.5285,29.6169,11302.0
2019-01-03 13:00:00,30.12,30.12,30.03,30.04,4628.0,29.6071,29.6071,29.5186,29.5285,4628.0
2019-01-03 13:05:00,30.06,30.06,30.0,30.03,5705.0,29.5481,29.5481,29.4891,29.5186,5705.0
2019-01-03 13:10:00,30.02,30.04,30.0,30.02,4545.0,29.5088,29.5285,29.4891,29.5088,4545.0
2019-01-03 13:15:00,30.02,30.02,29.83,29.84,20357.0,29.5088,29.5088,29.322,29.3319,20357.0
2019-01-03 13:20:00,29.83,29.88,29.83,29.87,5700.0,29.322,29.3712,29.322,29.3613,5700.0
2019-01-03 13:25:00,29.88,29.91,29.85,29.87,4673.0,29.3712,29.4007,29.3417,29.3613,4673.0
2019-01-03 13:30:00,29.87,29.9,29.85,29.87,5919.0,29.3613,29.3908,29.3417,29.3613,5919.0
2019-01-03 13:35:00,29.87,29.96,29.84,29.96,5180.0,29.3613,29.4498,29.3319,29.4498,5180.0
2019-01-03 13:40:00,29.94,30.01,29.94,29.98,5078.0,29.4302,29.499,29.4302,29.4695,5078.0
2019-01-03 13:45:00,29.98,29.98,29.92,29.93,4468.0,29.4695,29.4695,29.4105,29.4203,4468.0
2019-01-03 13:50:00,29.93,29.94,29.88,29.91,7735.0,29.4203,29.4302,29.3712,29.4007,7735.0
2019-01-03 13:55:00,29.9,29.9,29.87,29.9,3784.0,29.3908,29.3908,29.3613,29.3908,3784.0
2019-01-03 14:00:00,29.88,29.89,29.85,29.85,5500.0,29.3712,29.381,29.3417,29.3417,5500.0
2019-01-03 14:05:00,29.86,29.9,29.86,29.9,4654.0,29.3515,29.3908,29.3515,29.3908,4654.0
2019-01-03 14:10:00,29.88,29.89,29.82,29.82,6822.0,29.3712,29.381,29.3122,29.3122,6822.0
2019-01-03 14:15:00,29.83,29.86,29.78,29.83,9062.0,29.322,29.3515,29.2729,29.322,9062.0
2019-01-03 14:20:00,29.82,29.85,29.8,29.82,6775.0,29.3122,29.3417,29.2925,29.3122,6775.0
2019-01-03 14:25:00,29.81,29.87,29.77,29.84,7150.0,29.3024,29.3613,29.2631,29.3319,7150.0
2019-01-03 14:30:00,29.87,29.91,29.83,29.86,8066.0,29.3613,29.4007,29.322,29.3515,8066.0
2019-01-03 14:35:00,29.86,29.86,29.78,29.83,5873.0,29.3515,29.3515,29.2729,29.322,5873.0
2019-01-03 14:40:00,29.82,29.85,29.78,29.79,9436.0,29.3122,29.3417,29.2729,29.2827,9436.0
2019-01-03 14:45:00,29.77,29.79,29.7,29.71,7639.0,29.2631,29.2827,29.1942,29.2041,7639.0
2019-01-03 14:50:00,29.74,29.76,29.67,29.68,7504.0,29.2336,29.2532,29.1648,29.1746,7504.0
2019-01-03 14:55:00,29.68,29.69,29.63,29.69,8604.0,29.1746,29.1844,29.1254,29.1844,8604.0
2019-01-03 15:00:00,29.69,29.7,29.67,29.68,9505.0,29.1844,29.1942,29.1648,29.1746,9505.0
2019-01-03 15:05:00,29.68,29.69,29.64,29.67,9021.0,29.1746,29.1844,29.1353,29.1648,9021.0
2019-01-03 15:10:00,29.66,29.66,29.59,29.59,10443.0,29.1549,29.1549,29.0861,29.0861,10443.0
2019-01-03 15:15:00,29.59,29.68,29.59,29.66,12546.0,29.0861,29.1746,29.0861,29.1549,12546.0
2019-01-03 15:20:00,29.66,29.69,29.64,29.64,12645.0,29.1549,29.1844,29.1353,29.1353,12645.0
2019-01-03 15:25:00,29.64,29.69,29.61,29.65,10602.0,29.1353,29.1844,29.1058,29.1451,10602.0
2019-01-03 15:30:00,29.65,29.75,29.64,29.73,30216.0,29.1451,29.2434,29.1353,29.2237,30216.0
2019-01-03 15:35:00,29.73,29.75,29.61,29.61,25761.0,29.2237,29.2434,29.1058,29.1058,25761.0
2019-01-03 15:40:00,29.61,29.7,29.6,29.67,22022.0,29.1058,29.1942,29.0959,29.1648,22022.0
2019-01-03 15:45:00,29.66,29.7,29.57,29.58,44010.0,29.1549,29.1942,29.0665,29.0763,44010.0
2019-01-03 15:50:00,29.58,29.61,29.52,29.55,40130.0,29.0763,29.1058,29.0173,29.0468,40130.0
2019-01-03 15:55:00,29.55,29.57,29.48,29.56,82138.0,29.0468,29.0665,28.978,29.0566,82138.0
2019-01-04 09:30:00,30.13,30.13,30.0,30.01,11762.0,29.6169,29.6169,29.4891,29.499,11762.0
2019-01-04 09:35:00,30.01,30.25,30.01,30.23,4535.0,29.499,29.7349,29.499,29.7152,4535.0
2019-01-04 09:40:00,30.18,30.23,30.06,30.22,15006.0,29.6661,29.7152,29.5481,29.7054,15006.0
2019-01-04 09:45:00,30.21,30.27,30.16,30.27,19502.0,29.6956,29.7545,29.6464,29.7545,19502.0
2019-01-04 09:50:00,30.28,30.44,30.28,30.43,6700.0,29.7644,29.9216,29.7644,29.9118,6700.0
2019-01-04 09:55:00,30.41,30.41,30.31,30.32,5676.0,29.8922,29.8922,29.7939,29.8037,5676.0
2019-01-04 10:00:00,30.32,30.39,30.32,30.38,9775.0,29.8037,29.8725,29.8037,29.8627,9775.0
2019-01-04 10:05:00,30.38,30.4,30.32,30.37,10594.0,29.8627,29.8823,29.8037,29.8528,10594.0
2019-01-04 10:10:00,30.38,30.4,30.31,30.32,10270.0,29.8627,29.8823,29.7939,29.8037,10270.0
2019-01-04 10:15:00,30.3,30.41,30.3,30.4,9835.0,29.784,29.8922,29.784,29.8823,9835.0
2019-01-04 10:20:00,30.4,30.62,30.35,30.6,21783.0,29.8823,30.0986,29.8332,30.0789,21783.0
2019-01-04 10:25:00,30.6,30.8,30.59,30.8,13934.0,30.0789,30.2755,30.0691,30.2755,13934.0
2019-01-04 10:30:00,30.83,30.88,30.75,30.76,15587.0,30.305,30.3542,30.2264,30.2362,15587.0
2019-01-04 10:35:00,30.76,30.81,30.75,30.76,7174.0,30.2362,30.2853,30.2264,30.2362,7174.0
2019-01-04 10:40:00,30.77,30.78,30.71,30.71,14475.0,30.246,30.2559,30.187,30.187,14475.0
2019-01-04 10:45:00,30.72,30.81,30.72,30.75,9575.0,30.1969,30.2853,30.1969,30.2264,9575.0
2019-01-04 10:50:00,30.76,30.87,30.76,30.81,11572.0,30.2362,30.3443,30.2362,30.2853,11572.0
2019-01-04 10:55:00,30.79,30.85,30.78,30.85,3600.0,30.2657,30.3247,30.2559,30.3247,3600.0
2019-01-04 11:00:00,30.84,30.95,30.8,30.95,9010.0,30.3148,30.423,30.2755,30.423,9010.0
2019-01-04 11:05:00,30.95,30.95,30.93,30.94,7100.0,30.423,30.423,30.4033,30.4131,7100.0
2019-01-04 11:10:00,30.95,30.99,30.88,30.88,17329.0,30.423,30.4623,30.3542,30.3542,17329.0
2019-01-04 11:15:00,30.88,30.92,30.82,30.91,14472.0,30.3542,30.3935,30.2952,30.3836,14472.0
2019-01-04 11:20:00,30.91,30.91,30.82,30.82,7969.0,30.3836,30.3836,30.2952,30.2952,7969.0
2019-01-04 11:25:00,30.82,30.82,30.73,30.78,8049.0,30.2952,30.2952,30.2067,30.2559,8049.0
2019-01-04 11:30:00,30.77,30.81,30.75,30.81,6776.0,30.246,30.2853,30.2264,30.2853,6776.0
2019-01-04 11:35:00,30.8,30.8,30.73,30.76,8909.0,30.2755,30.2755,30.2067,30.2362,8909.0
2019-01-04 11:40:00,30.76,30.82,30.75,30.79,6949.0,30.2362,30.2952,30.2264,30.2657,6949.0
2019-01-04 11:45:00,30.81,30.9,30.81,30.88,5036.0,30.2853,30.3738,30.2853,30.3542,5036.0
2019-01-04 11:50:00,30.88,30.95,30.88,30.92,4774.0,30.3542,30.423,30.3542,30.3935,4774.0
2019-01-04 11:55:00,30.92,30.93,30.88,30.92,6191.0,30.3935,30.4033,30.3542,30.3935,6191.0
2019-01-04 12:00:00,30.91,30.92,30.78,30.81,7827.0,30.3836,30.3935,30.2559,30.2853,7827.0
2019-01-04 12:05:00,30.81,30.88,30.81,30.87,5590.0,30.2853,30.3542,30.2853,30.3443,5590.0
2019-01-04 12:10:00,30.87,30.9,30.86,30.9,13500.0,30.3443,30.3738,30.3345,30.3738,13500.0
2019-01-04 12:15:00,30.89,30.97,30.89,30.95,8742.0,30.364,30.4426,30.364,30.423,8742.0
2019-01-04 12:20:00,30.95,30.96,30.87,30.87,8445.0,30.423,30.4328,30.3443,30.3443,8445.0
2019-01-04 12:25:00,30.88,30.9,30.86,30.87,3100.0,30.3542,30.3738,30.3345,30.3443,3100.0
2019-01-04 12:30:00,30.88,30.91,30.85,30.91,5010.0,30.3542,30.3836,30.3247,30.3836,5010.0
2019-01-04 12:35:00,30.91,30.93,30.9,30.93,2419.0,30.3836,30.4033,30.3738,30.4033,2419.0
2019-01-04 12:40:00,30.93,31.05,30.93,31.04,21548.0,30.4033,30.5213,30.4033,30.5114,21548.0
2019-01-04 12:45:00,31.04,31.08,31.03,31.07,5773.0,30.5114,30.5507,30.5016,30.5409,5773.0
2019-01-04 12:50:00,31.07,31.13,31.07,31.13,15328.0,30.5409,30.5999,30.5409,30.5999,15328.0
2019-01-04 12:55:00,31.12,31.13,31.1,31.13,12417.0,30.5901,30.5999,30.5704,30.5999,12417.0
2019-01-04 13:00:00,31.13,31.18,31.13,31.17,10412.0,30.5999,30.649,30.5999,30.6392,10412.0
2019-01-04 13:05:00,31.18,31.25,31.18,31.25,13090.0,30.649,30.7179,30.649,30.7179,13090.0
2019-01-04 13:10:00,31.24,31.24,31.13,31.15,7587.0,30.708,30.708,30.5999,30.6196,7587.0
2019-01-04 13:15:00,31.14,31.15,31.13,31.15,4502.0,30.6097,30.6196,30.5999,30.6196,4502.0
2019-01-04 13:20:00,31.16,31.16,31.1,31.1,9461.0,30.6294,30.6294,30.5704,30.5704,9461.0
2019-01-04 13:25:00,31.09,31.11,31.08,31.1,4610.0,30.5606,30.5802,30.5507,30.5704,4610.0
2019-01-04 13:30:00,31.1,31.16,31.1,31.12,5833.0,30.5704,30.6294,30.5704,30.5901,5833.0
2019-01-04 13:35:00,31.12,31.12,31.05,31.05,4260.0,30.5901,30.5901,30.5213,30.5213,4260.0
2019-01-04 13:40:00,31.05,31.05,30.99,31.01,10036.0,30.5213,30.5213,30.4623,30.4819,10036.0
2019-01-04 13:45:00,31.01,31.07,31.0,31.07,9319.0,30.4819,30.5409,30.4721,30.5409,9319.0
2019-01-04 13:50:00,31.08,31.13,31.06,31.12,13431.0,30.5507,30.5999,30.5311,30.5901,13431.0
2019-01-04 13:55:00,31.13,31.14,31.06,31.1,7438.0,30.5999,30.6097,30.5311,30.5704,7438.0
2019-01-04 14:00:00,31.12,31.15,31.08,31.15,17452.0,30.5901,30.6196,30.5507,30.6196,17452.0
2019-01-04 14:05:00,31.13,31.14,31.03,31.05,9028.0,30.5999,30.6097,30.5016,30.5213,9028.0
2019-01-04 14:10:00,31.06,31.07,31.04,31.05,4291.0,30.5311,30.5409,30.5114,30.5213,4291.0
2019-01-04 14:15:00,31.04,31.1,31.03,31.09,14018.0,30.5114,30.5704,30.5016,30.5606,14018.0
2019-01-04 14:20:00,31.1,31.16,31.09,31.16,6169.0,30.5704,30.6294,30.5606,30.6294,6169.0
2019-01-04 14:25:00,31.15,31.17,31.14,31.14,8133.0,30.6196,30.6392,30.6097,30.6097,8133.0
2019-01-04 14:30:00,31.14,31.18,31.14,31.18,3575.0,30.6097,30.649,30.6097,30.649,3575.0
2019-01-04 14:35:00,31.2,31.22,31.18,31.21,10690.0,30.6687,30.6884,30.649,30.6785,10690.0
2019-01-04 14:40:00,31.22,31.24,31.17,31.2,17556.0,30.6884,30.708,30.6392,30.6687,17556.0
2019-01-04 14:45:00,31.19,31.19,31.1,31.13,8513.0,30.6589,30.6589,30.5704,30.5999,8513.0
2019-01-04 14:50:00,31.12,31.12,31.09,31.11,9591.0,30.5901,30.5901,30.5606,30.5802,9591.0
2019-01-04 14:55:00,31.12,31.13,31.04,31.07,10900.0,30.5901,30.5999,30.5114,30.5409,10900.0
2019-01-04 15:00:00,31.07,31.16,31.06,31.15,7032.0,30.5409,30.6294,30.5311,30.6196,7032.0
2019-01-04 15:05:00,31.15,31.2,31.13,31.14,8627.0,30.6196,30.6687,30.5999,30.6097,8627.0
2019-01-04 15:10:00,31.13,31.17,31.12,31.17,10558.0,30.5999,30.6392,30.5901,30.6392,10558.0
2019-01-04 15:15:00,31.16,31.19,31.14,31.17,13246.0,30.6294,30.6589,30.6097,30.6392,13246.0
2019-01-04 15:20:00,31.17,31.18,31.06,31.07,12558.0,30.6392,30.649,30.5311,30.5409,12558.0
2019-01-04 15:25:00,31.06,31.12,31.05,31.11,12463.0,30.5311,30.5901,30.5213,30.5802,12463.0
2019-01-04 15:30:00,31.11,31.16,31.09,31.15,24216.0,30.5802,30.6294,30.5606,30.6196,24216.0
2019-01-04 15:35:00,31.16,31.16,31.09,31.1,17596.0,30.6294,30.6294,30.5606,30.5704,17596.0
2019-01-04 15:40:00,31.1,31.13,31.07,31.13,31263.0,30.5704,30.5999,30.5409,30.5999,31263.0
2019-01-04 15:45:00,31.13,31.18,31.12,31.14,35450.0,30.5999,30.649,30.5901,30.6097,35450.0
2019-01-04 15:50:00,31.14,31.2,31.14,31.16,43979.0,30.6097,30.6687,30.6097,30.6294,43979.0
2019-01-04 15:55:00,31.16,31.18,31.13,31.18,82671.0,30.6294,30.649,30.5999,30.649,82671.0
2019-01-07 09:30:00,31.06,31.15,31.01,31.08,22009.0,30.5311,30.6196,30.4819,30.5507,22009.0
2019-01-07 09:35:00,31.01,31.04,30.78,30.98,10000.0,30.4819,30.5114,30.2559,30.4524,10000.0
2019-01-07 09:40:00,31.01,31.13,30.98,31.11,6383.0,30.4819,30.5999,30.4524,30.5802,6383.0
2019-01-07 09:45:00,31.1,31.14,30.96,31.1,11462.0,30.5704,30.6097,30.4328,30.5704,11462.0
2019-01-07 09:50:00,31.09,31.09,30.89,31.0,10193.0,30.5606,30.5606,30.364,30.4721,10193.0
2019-01-07 09:55:00,30.99,31.01,30.88,30.98,20565.0,30.4623,30.4819,30.3542,30.4524,20565.0
2019-01-07 10:00:00,31.02,31.18,31.02,31.18,12465.0,30.4918,30.649,30.4918,30.649,12465.0
2019-01-07 10:05:00,31.19,31.28,31.18,31.27,17213.0,30.6589,30.7473,30.649,30.7375,17213.0
2019-01-07 10:10:00,31.28,31.34,31.19,31.22,18183.0,30.7473,30.8063,30.6589,30.6884,18183.0
2019-01-07 10:15:00,31.2,31.2,31.13,31.18,15287.0,30.6687,30.6687,30.5999,30.649,15287.0
2019-01-07 10:20:00,31.17,31.22,31.1,31.22,9573.0,30.6392,30.6884,30.5704,30.6884,9573.0
2019-01-07 10:25:00,31.21,31.24,31.15,31.15,14491.0,30.6785,30.708,30.6196,30.6196,14491.0
2019-01-07 10:30:00,31.15,31.17,31.08,31.17,13837.0,30.6196,30.6392,30.5507,30.6392,13837.0
2019-01-07 10:35:00,31.19,31.21,31.11,31.13,15388.0,30.6589,30.6785,30.5802,30.5999,15388.0
2019-01-07 10:40:00,31.14,31.21,31.09,31.21,12294.0,30.6097,30.6785,30.5606,30.6785,12294.0
2019-01-07 10:45:00,31.2,31.25,31.19,31.23,9184.0,30.6687,30.7179,30.6589,30.6982,9184.0
2019-01-07 10:50:00,31.24,31.37,31.24,31.3,9557.0,30.708,30.8358,30.708,30.767,9557.0
2019-01-07 10:55:00,31.28,31.29,31.22,31.25,9314.0,30.7473,30.7572,30.6884,30.7179,9314.0
2019-01-07 11:00:00,31.24,31.31,31.22,31.3,13260.0,30.708,30.7768,30.6884,30.767,13260.0
2019-01-07 11:05:00,31.3,31.37,31.29,31.33,11020.0,30.767,30.8358,30.7572,30.7965,11020.0
2019-01-07 11:10:00,31.33,31.38,31.32,31.33,7588.0,30.7965,30.8456,30.7867,30.7965,7588.0
2019-01-07 11:15:00,31.34,31.4,31.34,31.4,8452.0,30.8063,30.8653,30.8063,30.8653,8452.0
2019-01-07 11:20:00,31.42,31.47,31.38,31.41,29627.0,30.885,30.9341,30.8456,30.8751,29627.0
2019-01-07 11:25:00,31.4,31.44,31.37,31.41,7214.0,30.8653,30.9046,30.8358,30.8751,7214.0
2019-01-07 11:30:00,31.42,31.42,31.37,31.41,7904.0,30.885,30.885,30.8358,30.8751,7904.0
2019-01-07 11:35:00,31.42,31.52,31.42,31.47,10165.0,30.885,30.9833,30.885,30.9341,10165.0
2019-01-07 11:40:00,31.47,31.52,31.44,31.51,11154.0,30.9341,30.9833,30.9046,30.9734,11154.0
2019-01-07 11:45:00,31.51,31.55,31.5,31.54,12180.0,30.9734,31.0127,30.9636,31.0029,12180.0
2019-01-07 11:50:00,31.55,31.61,31.55,31.59,13336.0,31.0127,31.0717,31.0127,31.0521,13336.0
2019-01-07 11:55:00,31.59,31.64,31.59,31.62,6343.0,31.0521,31.1012,31.0521,31.0815,6343.0
2019-01-07 12:00:00,31.62,31.64,31.58,31.6,11234.0,31.0815,31.1012,31.0422,31.0619,11234.0
2019-01-07 12:05:00,31.6,31.62,31.53,31.55,15685.0,31.0619,31.0815,30.9931,31.0127,15685.0
2019-01-07 12:10:00,31.56,31.58,31.48,31.5,22711.0,31.0226,31.0422,30.9439,30.9636,22711.0
2019-01-07 12:15:00,31.5,31.51,31.41,31.41,15924.0,30.9636,30.9734,30.8751,30.8751,15924.0
2019-01-07 12:20:00,31.41,31.47,31.39,31.47,7030.0,30.8751,30.9341,30.8555,30.9341,7030.0
2019-01-07 12:25:00,31.47,31.49,31.44,31.45,13696.0,30.9341,30.9538,30.9046,30.9144,13696.0
2019-01-07 12:30:00,31.45,31.53,31.44,31.51,25089.0,30.9144,30.9931,30.9046,30.9734,25089.0
2019-01-07 12:35:00,31.5,31.52,31.49,31.52,6601.0,30.9636,30.9833,30.9538,30.9833,6601.0
2019-01-07 12:40:00,31.53,31.53,31.48,31.49,6098.0,30.9931,30.9931,30.9439,30.9538,6098.0
2019-01-07 12:45:00,31.5,31.5,31.46,31.48,9768.0,30.9636,30.9636,30.9243,30.9439,9768.0
2019-01-07 12:50:00,31.47,31.47,31.42,31.46,3600.0,30.9341,30.9341,30.885,30.9243,3600.0
2019-01-07 12:55:00,31.46,31.5,31.45,31.47,2309.0,30.9243,30.9636,30.9144,30.9341,2309.0
2019-01-07 13:00:00,31.46,31.5,31.43,31.47,5200.0,30.9243,30.9636,30.8948,30.9341,5200.0
2019-01-07 13:05:00,31.47,31.49,31.45,31.49,3100.0,30.9341,30.9538,30.9144,30.9538,3100.0
2019-01-07 13:10:00,31.5,31.51,31.47,31.5,7052.0,30.9636,30.9734,30.9341,30.9636,7052.0
2019-01-07 13:15:00,31.49,31.53,31.48,31.52,4500.0,30.9538,30.9931,30.9439,30.9833,4500.0
2019-01-07 13:20:00,31.52,31.53,31.49,31.51,13930.0,30.9833,30.9931,30.9538,30.9734,13930.0
2019-01-07 13:25:00,31.51,31.52,31.48,31.49,5400.0,30.9734,30.9833,30.9439,30.9538,5400.0
2019-01-07 13:30:00,31.49,31.52,31.45,31.52,9200.0,30.9538,30.9833,30.9144,30.9833,9200.0
2019-01-07 13:35:00,31.54,31.63,31.54,31.59,14418.0,31.0029,31.0914,31.0029,31.0521,14418.0
2019-01-07 13:40:00,31.58,31.59,31.56,31.57,4035.0,31.0422,31.0521,31.0226,31.0324,4035.0
2019-01-07 13:45:00,31.57,31.57,31.45,31.45,7890.0,31.0324,31.0324,30.9144,30.9144,7890.0
2019-01-07 13:50:00,31.45,31.45,31.4,31.41,5837.0,30.9144,30.9144,30.8653,30.8751,5837.0
2019-01-07 13:55:00,31.4,31.42,31.37,31.37,8315.0,30.8653,30.885,30.8358,30.8358,8315.0
2019-01-07 14:00:00,31.37,31.42,31.37,31.42,3928.0,30.8358,30.885,30.8358,30.885,3928.0
2019-01-07 14:05:00,31.42,31.42,31.35,31.37,8532.0,30.885,30.885,30.8161,30.8358,8532.0
2019-01-07 14:10:00,31.37,31.38,31.32,31.37,5076.0,30.8358,30.8456,30.7867,30.8358,5076.0
2019-01-07 14:15:00,31.37,31.4,31.34,31.39,11980.0,30.8358,30.8653,30.8063,30.8555,11980.0
2019-01-07 14:20:00,31.4,31.44,31.4,31.42,10007.0,30.8653,30.9046,30.8653,30.885,10007.0
2019-01-07 14:25:00,31.41,31.42,31.36,31.36,4941.0,30.8751,30.885,30.826,30.826,4941.0
2019-01-07 14:30:00,31.35,31.35,31.29,31.3,7435.0,30.8161,30.8161,30.7572,30.767,7435.0
2019-01-07 14:35:00,31.3,31.31,31.28,31.31,6021.0,30.767,30.7768,30.7473,30.7768,6021.0
2019-01-07 14:40:00,31.3,31.34,31.3,31.34,9081.0,30.767,30.8063,30.767,30.8063,9081.0
2019-01-07 14:45:00,31.33,31.34,31.27,31.27,14742.0,30.7965,30.8063,30.7375,30.7375,14742.0
2019-01-07 14:50:00,31.26,31.26,31.2,31.2,7613.0,30.7277,30.7277,30.6687,30.6687,7613.0
2019-01-07 14:55:00,31.2,31.2,31.15,31.16,9643.0,30.6687,30.6687,30.6196,30.6294,9643.0
2019-01-07 15:00:00,31.17,31.26,31.17,31.26,10692.0,30.6392,30.7277,30.6392,30.7277,10692.0
2019-01-07 15:05:00,31.26,31.29,31.24,31.27,7654.0,30.7277,30.7572,30.708,30.7375,7654.0
2019-01-07 15:10:00,31.29,31.33,31.28,31.32,10390.0,30.7572,30.7965,30.7473,30.7867,10390.0
2019-01-07 15:15:00,31.32,31.33,31.3,31.33,5905.0,30.7867,30.7965,30.767,30.7965,5905.0
2019-01-07 15:20:00,31.33,31.34,31.31,31.34,3783.0,30.7965,30.8063,30.7768,30.8063,3783.0
2019-01-07 15:25:00,31.34,31.37,31.33,31.35,11083.0,30.8063,30.8358,30.7965,30.8161,11083.0
2019-01-07 15:30:00,31.35,31.35,31.27,31.33,24174.0,30.8161,30.8161,30.7375,30.7965,24174.0
2019-01-07 15:35:00,31.34,31.38,31.32,31.35,18616.0,30.8063,30.8456,30.7867,30.8161,18616.0
2019-01-07 15:40:00,31.34,31.34,31.29,31.33,22780.0,30.8063,30.8063,30.7572,30.7965,22780.0
2019-01-07 15:45:00,31.31,31.36,31.31,31.36,40974.0,30.7768,30.826,30.7768,30.826,40974.0
2019-01-07 15:50:00,31.35,31.35,31.29,31.29,54198.0,30.8161,30.8161,30.7572,30.7572,54198.0
2019-01-07 15:55:00,31.29,31.31,31.27,31.29,73886.0,30.7572,30.7768,30.7375,30.7572,73886.0
2019-01-08 09:30:00,31.63,31.76,31.53,31.56,25117.0,31.0914,31.2192,30.9931,31.0226,25117.0
2019-01-08 09:35:00,31.55,31.62,31.51,31.57,4891.0,31.0127,31.0815,30.9734,31.0324,4891.0
2019-01-08 09:40:00,31.54,31.67,31.45,31.67,8869.0,31.0029,31.1307,30.9144,31.1307,8869.0
2019-01-08 09:45:00,31.61,31.63,31.4,31.41,23548.0,31.0717,31.0914,30.8653,30.8751,23548.0
2019-01-08 09:50:00,31.44,31.52,31.41,31.49,10036.0,30.9046,30.9833,30.8751,30.9538,10036.0
2019-01-08 09:55:00,31.5,31.52,31.44,31.5,13266.0,30.9636,30.9833,30.9046,30.9636,13266.0
2019-01-08 10:00:00,31.53,31.58,31.51,31.58,7049.0,30.9931,31.0422,30.9734,31.0422,7049.0
2019-01-08 10:05:00,31.58,31.68,31.58,31.62,6905.0,31.0422,31.1405,31.0422,31.0815,6905.0
2019-01-08 10:10:00,31.6,31.62,31.47,31.5,40003.0,31.0619,31.0815,30.9341,30.9636,40003.0
2019-01-08 10:15:00,31.5,31.52,31.41,31.41,19626.0,30.9636,30.9833,30.8751,30.8751,19626.0
2019-01-08 10:20:00,31.4,31.45,31.38,31.42,10393.0,30.8653,30.9144,30.8456,30.885,10393.0
2019-01-08 10:25:00,31.42,31.5,31.42,31.49,9525.0,30.885,30.9636,30.885,30.9538,9525.0
2019-01-08 10:30:00,31.47,31.5,31.41,31.41,16142.0,30.9341,30.9636,30.8751,30.8751,16142.0
2019-01-08 10:35:00,31.42,31.48,31.39,31.48,6278.0,30.885,30.9439,30.8555,30.9439,6278.0
2019-01-08 10:40:00,31.48,31.48,31.4,31.41,14734.0,30.9439,30.9439,30.8653,30.8751,14734.0
2019-01-08 10:45:00,31.39,31.42,31.34,31.39,13128.0,30.8555,30.885,30.8063,30.8555,13128.0
2019-01-08 10:50:00,31.39,31.47,31.37,31.47,18879.0,30.8555,30.9341,30.8358,30.9341,18879.0
2019-01-08 10:55:00,31.47,31.53,31.47,31.53,10450.0,30.9341,30.9931,30.9341,30.9931,10450.0
2019-01-08 11:00:00,31.53,31.59,31.52,31.57,10189.0,30.9931,31.0521,30.9833,31.0324,10189.0
2019-01-08 11:05:00,31.58,31.58,31.46,31.48,14828.0,31.0422,31.0422,30.9243,30.9439,14828.0
2019-01-08 11:10:00,31.48,31.52,31.41,31.44,11143.0,30.9439,30.9833,30.8751,30.9046,11143.0
2019-01-08 11:15:00,31.46,31.49,31.42,31.49,15312.0,30.9243,30.9538,30.885,30.9538,15312.0
2019-01-08 11:20:00,31.49,31.54,31.46,31.51,13371.0,30.9538,31.0029,30.9243,30.9734,13371.0
2019-01-08 11:25:00,31.52,31.53,31.42,31.45,14247.0,30.9833,30.9931,30.885,30.9144,14247.0
2019-01-08 11:30:00,31.45,31.45,31.34,31.36,12984.0,30.9144,30.9144,30.8063,30.826,12984.0
2019-01-08 11:35:00,31.34,31.37,31.29,31.37,13431.0,30.8063,30.8358,30.7572,30.8358,13431.0
2019-01-08 11:40:00,31.37,31.44,31.36,31.42,7639.0,30.8358,30.9046,30.826,30.885,7639.0
2019-01-08 11:45:00,31.43,31.44,31.39,31.39,6071.0,30.8948,30.9046,30.8555,30.8555,6071.0
2019-01-08 11:50:00,31.4,31.41,31.36,31.41,3956.0,30.8653,30.8751,30.826,30.8751,3956.0
2019-01-08 11:55:00,31.41,31.53,31.41,31.53,5452.0,30.8751,30.9931,30.8751,30.9931,5452.0
2019-01-08 12:00:00,31.53,31.56,31.52,31.56,5939.0,30.9931,31.0226,30.9833,31.0226,5939.0
2019-01-08 12:05:00,31.55,31.61,31.54,31.61,8600.0,31.0127,31.0717,31.0029,31.0717,8600.0
2019-01-08 12:10:00,31.61,31.66,31.61,31.66,16490.0,31.0717,31.1209,31.0717,31.1209,16490.0
2019-01-08 12:15:00,31.66,31.7,31.63,31.67,7658.0,31.1209,31.1602,31.0914,31.1307,7658.0
2019-01-08 12:20:00,31.67,31.69,31.64,31.66,4436.0,31.1307,31.1504,31.1012,31.1209,4436.0
2019-01-08 12:25:00,31.67,31.75,31.67,31.71,13798.0,31.1307,31.2093,31.1307,31.17,13798.0
2019-01-08 12:30:00,31.72,31.75,31.69,31.69,11667.0,31.1798,31.2093,31.1504,31.1504,11667.0
2019-01-08 12:35:00,31.69,31.71,31.66,31.68,12105.0,31.1504,31.17,31.1209,31.1405,12105.0
2019-01-08 12:40:00,31.69,31.75,31.69,31.71,13679.0,31.1504,31.2093,31.1504,31.17,13679.0
2019-01-08 12:45:00,31.71,31.71,31.56,31.57,8902.0,31.17,31.17,31.0226,31.0324,8902.0
2019-01-08 12:50:00,31.56,31.65,31.53,31.64,8449.0,31.0226,31.111,30.9931,31.1012,8449.0
2019-01-08 12:55:00,31.65,31.7,31.6,31.69,12089.0,31.111,31.1602,31.0619,31.1504,12089.0
2019-01-08 13:00:00,31.69,31.7,31.65,31.67,11005.0,31.1504,31.1602,31.111,31.1307,11005.0
2019-01-08 13:05:00,31.67,31.67,31.59,31.59,4952.0,31.1307,31.1307,31.0521,31.0521,4952.0
2019-01-08 13:10:00,31.59,31.67,31.59,31.66,8255.0,31.0521,31.1307,31.0521,31.1209,8255.0
2019-01-08 13:15:00,31.66,31.67,31.61,31.61,3287.0,31.1209,31.1307,31.0717,31.0717,3287.0
2019-01-08 13:20:00,31.62,31.65,31.62,31.62,6712.0,31.0815,31.111,31.0815,31.0815,6712.0
2019-01-08 13:25:00,31.62,31.64,31.59,31.63,7851.0,31.0815,31.1012,31.0521,31.0914,7851.0
2019-01-08 13:30:00,31.63,31.71,31.63,31.69,10598.0,31.0914,31.17,31.0914,31.1504,10598.0
2019-01-08 13:35:00,31.69,31.69,31.65,31.67,9111.0,31.1504,31.1504,31.111,31.1307,9111.0
2019-01-08 13:40:00,31.67,31.68,31.65,31.66,13552.0,31.1307,31.1405,31.111,31.1209,13552.0
2019-01-08 13:45:00,31.66,31.67,31.63,31.66,12641.0,31.1209,31.1307,31.0914,31.1209,12641.0
2019-01-08 13:50:00,31.67,31.74,31.67,31.73,9800.0,31.1307,31.1995,31.1307,31.1897,9800.0
2019-01-08 13:55:00,31.74,31.74,31.71,31.71,6158.0,31.1995,31.1995,31.17,31.17,6158.0
2019-01-08 14:00:00,31.7,31.71,31.68,31.68,9546.0,31.1602,31.17,31.1405,31.1405,9546.0
2019-01-08 14:05:00,31.66,31.69,31.63,31.63,9259.0,31.1209,31.1504,31.0914,31.0914,9259.0
2019-01-08 14:10:00,31.65,31.68,31.64,31.66,6948.0,31.111,31.1405,31.1012,31.1209,6948.0
2019-01-08 14:15:00,31.66,31.67,31.62,31.64,8545.0,31.1209,31.1307,31.0815,31.1012,8545.0
2019-01-08 14:20:00,31.63,31.63,31.55,31.55,5852.0,31.0914,31.0914,31.0127,31.0127,5852.0
2019-01-08 14:25:00,31.56,31.58,31.55,31.56,7010.0,31.0226,31.0422,31.0127,31.0226,7010.0
2019-01-08 14:30:00,31.55,31.58,31.54,31.56,8300.0,31.0127,31.0422,31.0029,31.0226,8300.0
2019-01-08 14:35:00,31.55,31.59,31.53,31.58,5585.0,31.0127,31.0521,30.9931,31.0422,5585.0
2019-01-08 14:40:00,31.58,31.59,31.57,31.57,5644.0,31.0422,31.0521,31.0324,31.0324,5644.0
2019-01-08 14:45:00,31.57,31.59,31.55,31.59,5961.0,31.0324,31.0521,31.0127,31.0521,5961.0
2019-01-08 14:50:00,31.59,31.59,31.51,31.52,12523.0,31.0521,31.0521,30.9734,30.9833,12523.0
2019-01-08 14:55:00,31.51,31.52,31.5,31.52,5819.0,30.9734,30.9833,30.9636,30.9833,5819.0
2019-01-08 15:00:00,31.52,31.54,31.5,31.52,13752.0,30.9833,31.0029,30.9636,30.9833,13752.0
2019-01-08 15:05:00,31.53,31.56,31.49,31.55,13172.0,30.9931,31.0226,30.9538,31.0127,13172.0
2019-01-08 15:10:00,31.55,31.55,31.53,31.55,10388.0,31.0127,31.0127,30.9931,31.0127,10388.0
2019-01-08 15:15:00,31.55,31.6,31.54,31.6,11955.0,31.0127,31.0619,31.0029,31.0619,11955.0
2019-01-08 15:20:00,31.6,31.6,31.57,31.6,14415.0,31.0619,31.0619,31.0324,31.0619,14415.0
2019-01-08 15:25:00,31.6,31.64,31.59,31.64,27091.0,31.0619,31.1012,31.0521,31.1012,27091.0
2019-01-08 15:30:00,31.64,31.7,31.64,31.69,16179.0,31.1012,31.1602,31.1012,31.1504,16179.0
2019-01-08 15:35:00,31.69,31.7,31.67,31.69,14563.0,31.1504,31.1602,31.1307,31.1504,14563.0
2019-01-08 15:40:00,31.68,31.69,31.65,31.69,28157.0,31.1405,31.1504,31.111,31.1504,28157.0
2019-01-08 15:45:00,31.69,31.72,31.68,31.69,36442.0,31.1504,31.1798,31.1405,31.1504,36442.0
2019-01-08 15:50:00,31.69,31.77,31.68,31.77,30732.0,31.1504,31.229,31.1405,31.229,30732.0
2019-01-08 15:55:00,31.77,31.77,31.74,31.77,81828.0,31.229,31.229,31.1995,31.229,81828.0
2019-01-09 09:30:00,31.84,31.94,31.7,31.83,18709.0,31.2978,31.3961,31.1602,31.288,18709.0
2019-01-09 09:35:00,31.83,31.93,31.72,31.82,7023.0,31.288,31.3863,31.1798,31.2781,7023.0
2019-01-09 09:40:00,31.77,31.77,31.62,31.74,14480.0,31.229,31.229,31.0815,31.1995,14480.0
2019-01-09 09:45:00,31.72,31.75,31.6,31.66,20727.0,31.1798,31.2093,31.0619,31.1209,20727.0
2019-01-09 09:50:00,31.68,31.82,31.67,31.82,79529.0,31.1405,31.2781,31.1307,31.2781,79529.0
2019-01-09 09:55:00,31.82,31.9,31.8,31.88,19763.0,31.2781,31.3568,31.2585,31.3371,19763.0
2019-01-09 10:00:00,31.9,31.91,31.79,31.86,13955.0,31.3568,31.3666,31.2487,31.3175,13955.0
2019-01-09 10:05:00,31.86,31.88,31.73,31.79,14796.0,31.3175,31.3371,31.1897,31.2487,14796.0
2019-01-09 10:10:00,31.8,31.8,31.74,31.77,7893.0,31.2585,31.2585,31.1995,31.229,7893.0
2019-01-09 10:15:00,31.76,31.82,31.73,31.82,9092.0,31.2192,31.2781,31.1897,31.2781,9092.0
2019-01-09 10:20:00,31.83,31.86,31.79,31.8,16905.0,31.288,31.3175,31.2487,31.2585,16905.0
2019-01-09 10:25:00,31.8,31.85,31.79,31.84,11847.0,31.2585,31.3076,31.2487,31.2978,11847.0
2019-01-09 10:30:00,31.83,31.83,31.66,31.7,12271.0,31.288,31.288,31.1209,31.1602,12271.0
2019-01-09 10:35:00,31.7,31.76,31.69,31.73,5111.0,31.1602,31.2192,31.1504,31.1897,5111.0
2019-01-09 10:40:00,31.74,31.74,31.7,31.73,7322.0,31.1995,31.1995,31.1602,31.1897,7322.0
2019-01-09 10:45:00,31.73,31.74,31.67,31.7,7512.0,31.1897,31.1995,31.1307,31.1602,7512.0
2019-01-09 10:50:00,31.7,31.71,31.67,31.67,8433.0,31.1602,31.17,31.1307,31.1307,8433.0
2019-01-09 10:55:00,31.67,31.69,31.63,31.69,8054.0,31.1307,31.1504,31.0914,31.1504,8054.0
2019-01-09 11:00:00,31.69,31.79,31.69,31.77,10248.0,31.1504,31.2487,31.1504,31.229,10248.0
2019-01-09 11:05:00,31.79,31.81,31.78,31.8,7103.0,31.2487,31.2683,31.2388,31.2585,7103.0
2019-01-09 11:10:00,31.83,31.86,31.8,31.84,6906.0,31.288,31.3175,31.2585,31.2978,6906.0
2019-01-09 11:15:00,31.83,31.83,31.78,31.83,7543.0,31.288,31.288,31.2388,31.288,7543.0
2019-01-09 11:20:00,31.83,31.87,31.78,31.87,7103.0,31.288,31.3273,31.2388,31.3273,7103.0
2019-01-09 11:25:00,31.88,31.88,31.82,31.84,8548.0,31.3371,31.3371,31.2781,31.2978,8548.0
2019-01-09 11:30:00,31.84,31.89,31.82,31.89,6887.0,31.2978,31.347,31.2781,31.347,6887.0
2019-01-09 11:35:00,31.9,31.93,31.86,31.92,9474.0,31.3568,31.3863,31.3175,31.3764,9474.0
2019-01-09 11:40:00,31.91,31.93,31.87,31.92,5655.0,31.3666,31.3863,31.3273,31.3764,5655.0
2019-01-09 11:45:00,31.91,31.98,31.91,31.94,8602.0,31.3666,31.4354,31.3666,31.3961,8602.0
2019-01-09 11:50:00,31.96,32.01,31.94,32.01,7489.0,31.4158,31.4649,31.3961,31.4649,7489.0
2019-01-09 11:55:00,32.02,32.02,31.94,31.94,7134.0,31.4747,31.4747,31.3961,31.3961,7134.0
2019-01-09 12:00:00,31.95,31.99,31.95,31.99,7886.0,31.4059,31.4452,31.4059,31.4452,7886.0
2019-01-09 12:05:00,31.99,31.99,31.93,31.94,3642.0,31.4452,31.4452,31.3863,31.3961,3642.0
2019-01-09 12:10:00,31.94,31.99,31.94,31.96,12958.0,31.3961,31.4452,31.3961,31.4158,12958.0
2019-01-09 12:15:00,31.97,32.02,31.97,32.02,6645.0,31.4256,31.4747,31.4256,31.4747,6645.0
2019-01-09 12:20:00,32.04,32.04,32.0,32.02,6953.0,31.4944,31.4944,31.4551,31.4747,6953.0
2019-01-09 12:25:00,32.02,32.03,32.01,32.03,6304.0,31.4747,31.4846,31.4649,31.4846,6304.0
2019-01-09 12:30:00,32.03,32.04,32.0,32.02,4578.0,31.4846,31.4944,31.4551,31.4747,4578.0
2019-01-09 12:35:00,32.03,32.07,32.02,32.06,7376.0,31.4846,31.5239,31.4747,31.5141,7376.0
2019-01-09 12:40:00,32.06,32.12,32.05,32.12,6225.0,31.5141,31.573,31.5042,31.573,6225.0
2019-01-09 12:45:00,32.13,32.15,32.11,32.13,8393.0,31.5829,31.6025,31.5632,31.5829,8393.0
2019-01-09 12:50:00,32.13,32.14,32.12,32.13,2495.0,31.5829,31.5927,31.573,31.5829,2495.0
2019-01-09 12:55:00,32.12,32.14,32.12,32.13,3778.0,31.573,31.5927,31.573,31.5829,3778.0
2019-01-09 13:00:00,32.14,32.15,32.08,32.09,7397.0,31.5927,31.6025,31.5337,31.5435,7397.0
2019-01-09 13:05:00,32.09,32.1,32.07,32.09,4504.0,31.5435,31.5534,31.5239,31.5435,4504.0
2019-01-09 13:10:00,32.09,32.09,32.05,32.07,5913.0,31.5435,31.5435,31.5042,31.5239,5913.0
2019-01-09 13:15:00,32.08,32.09,32.06,32.08,5640.0,31.5337,31.5435,31.5141,31.5337,5640.0
2019-01-09 13:20:00,32.07,32.08,32.06,32.07,3259.0,31.5239,31.5337,31.5141,31.5239,3259.0
2019-01-09 13:25:00,32.08,32.08,32.04,32.05,4671.0,31.5337,31.5337,31.4944,31.5042,4671.0
2019-01-09 13:30:00,32.05,32.05,31.99,31.99,4413.0,31.5042,31.5042,31.4452,31.4452,4413.0
2019-01-09 13:35:00,32.0,32.01,31.99,31.99,4054.0,31.4551,31.4649,31.4452,31.4452,4054.0
2019-01-09 13:40:00,31.98,31.99,31.96,31.96,3794.0,31.4354,31.4452,31.4158,31.4158,3794.0
2019-01-09 13:45:00,31.96,31.96,31.93,31.95,8404.0,31.4158,31.4158,31.3863,31.4059,8404.0
2019-01-09 13:50:00,31.96,31.98,31.95,31.98,9777.0,31.4158,31.4354,31.4059,31.4354,9777.0
2019-01-09 13:55:00,32.0,32.0,31.98,32.0,6008.0,31.4551,31.4551,31.4354,31.4551,6008.0
2019-01-09 14:00:00,32.0,32.09,32.0,32.06,8332.0,31.4551,31.5435,31.4551,31.5141,8332.0
2019-01-09 14:05:00,32.06,32.1,32.04,32.1,5199.0,31.5141,31.5534,31.4944,31.5534,5199.0
2019-01-09 14:10:00,32.09,32.09,32.04,32.05,5470.0,31.5435,31.5435,31.4944,31.5042,5470.0
2019-01-09 14:15:00,32.05,32.05,31.96,31.96,8861.0,31.5042,31.5042,31.4158,31.4158,8861.0
2019-01-09 14:20:00,31.95,31.97,31.93,31.96,7490.0,31.4059,31.4256,31.3863,31.4158,7490.0
2019-01-09 14:25:00,31.96,31.97,31.93,31.95,9006.0,31.4158,31.4256,31.3863,31.4059,9006.0
2019-01-09 14:30:00,31.95,32.0,31.93,32.0,6435.0,31.4059,31.4551,31.3863,31.4551,6435.0
2019-01-09 14:35:00,32.01,32.02,32.0,32.01,5358.0,31.4649,31.4747,31.4551,31.4649,5358.0
2019-01-09 14:40:00,32.01,32.02,31.99,32.01,6330.0,31.4649,31.4747,31.4452,31.4649,6330.0
2019-01-09 14:45:00,32.01,32.07,32.01,32.07,6928.0,31.4649,31.5239,31.4649,31.5239,6928.0
2019-01-09 14:50:00,32.08,32.08,32.04,32.07,7449.0,31.5337,31.5337,31.4944,31.5239,7449.0
2019-01-09 14:55:00,32.06,32.06,32.02,32.06,10577.0,31.5141,31.5141,31.4747,31.5141,10577.0
2019-01-09 15:00:00,32.05,32.08,32.04,32.07,7012.0,31.5042,31.5337,31.4944,31.5239,7012.0
2019-01-09 15:05:00,32.07,32.08,32.04,32.08,8104.0,31.5239,31.5337,31.4944,31.5337,8104.0
2019-01-09 15:10:00,32.09,32.11,32.05,32.06,14255.0,31.5435,31.5632,31.5042,31.5141,14255.0
2019-01-09 15:15:00,32.05,32.06,32.03,32.04,8142.0,31.5042,31.5141,31.4846,31.4944,8142.0
2019-01-09 15:20:00,32.05,32.07,32.04,32.05,12728.0,31.5042,31.5239,31.4944,31.5042,12728.0
2019-01-09 15:25:00,32.05,32.05,32.01,32.01,8986.0,31.5042,31.5042,31.4649,31.4649,8986.0
2019-01-09 15:30:00,32.01,32.02,31.97,31.99,20674.0,31.4649,31.4747,31.4256,31.4452,20674.0
2019-01-09 15:35:00,31.99,31.99,31.92,31.93,17012.0,31.4452,31.4452,31.3764,31.3863,17012.0
2019-01-09 15:40:00,31.93,31.93,31.87,31.87,29173.0,31.3863,31.3863,31.3273,31.3273,29173.0
2019-01-09 15:45:00,31.87,31.87,31.82,31.86,39508.0,31.3273,31.3273,31.2781,31.3175,39508.0
2019-01-09 15:50:00,31.85,31.86,31.78,31.83,55101.0,31.3076,31.3175,31.2388,31.288,55101.0
2019-01-09 15:55:00,31.82,31.84,31.79,31.81,139047.0,31.2781,31.2978,31.2487,31.2683,139047.0
2019-01-10 09:30:00,31.59,31.59,31.37,31.46,21932.0,31.0521,31.0521,30.8358,30.9243,21932.0
2019-01-10 09:35:00,31.49,31.6,31.47,31.59,8076.0,30.9538,31.0619,30.9341,31.0521,8076.0
2019-01-10 09:40:00,31.59,31.59,31.47,31.47,21183.0,31.0521,31.0521,30.9341,30.9341,21183.0
2019-01-10 09:45:00,31.49,31.58,31.49,31.49,10866.0,30.9538,31.0422,30.9538,30.9538,10866.0
2019-01-10 09:50:00,31.51,31.67,31.5,31.66,6343.0,30.9734,31.1307,30.9636,31.1209,6343.0
2019-01-10 09:55:00,31.64,31.64,31.57,31.62,11598.0,31.1012,31.1012,31.0324,31.0815,11598.0
2019-01-10 10:00:00,31.62,31.7,31.61,31.65,5181.0,31.0815,31.1602,31.0717,31.111,5181.0
2019-01-10 10:05:00,31.65,31.73,31.64,31.68,4297.0,31.111,31.1897,31.1012,31.1405,4297.0
2019-01-10 10:10:00,31.69,31.73,31.63,31.63,5945.0,31.1504,31.1897,31.0914,31.0914,5945.0
2019-01-10 10:15:00,31.62,31.64,31.57,31.63,7785.0,31.0815,31.1012,31.0324,31.0914,7785.0
2019-01-10 10:20:00,31.64,31.76,31.63,31.73,6206.0,31.1012,31.2192,31.0914,31.1897,6206.0
2019-01-10 10:25:00,31.74,31.74,31.68,31.74,6104.0,31.1995,31.1995,31.1405,31.1995,6104.0
2019-01-10 10:30:00,31.74,31.74,31.68,31.69,7761.0,31.1995,31.1995,31.1405,31.1504,7761.0
2019-01-10 10:35:00,31.69,31.75,31.67,31.73,5327.0,31.1504,31.2093,31.1307,31.1897,5327.0
2019-01-10 10:40:00,31.73,31.73,31.67,31.69,5212.0,31.1897,31.1897,31.1307,31.1504,5212.0
2019-01-10 10:45:00,31.68,31.68,31.62,31.66,7628.0,31.1405,31.1405,31.0815,31.1209,7628.0
2019-01-10 10:50:00,31.67,31.72,31.67,31.72,6255.0,31.1307,31.1798,31.1307,31.1798,6255.0
2019-01-10 10:55:00,31.72,31.78,31.69,31.78,7528.0,31.1798,31.2388,31.1504,31.2388,7528.0
2019-01-10 11:00:00,31.77,31.82,31.76,31.82,11540.0,31.229,31.2781,31.2192,31.2781,11540.0
2019-01-10 11:05:00,31.84,31.88,31.84,31.87,12239.0,31.2978,31.3371,31.2978,31.3273,12239.0
2019-01-10 11:10:00,31.86,31.92,31.86,31.91,10131.0,31.3175,31.3764,31.3175,31.3666,10131.0
2019-01-10 11:15:00,31.9,31.9,31.87,31.89,10686.0,31.3568,31.3568,31.3273,31.347,10686.0
2019-01-10 11:20:00,31.89,31.94,31.88,31.9,9788.0,31.347,31.3961,31.3371,31.3568,9788.0
2019-01-10 11:25:00,31.91,31.94,31.9,31.92,36277.0,31.3666,31.3961,31.3568,31.3764,36277.0
2019-01-10 11:30:00,31.92,32.01,31.92,32.01,19097.0,31.3764,31.4649,31.3764,31.4649,19097.0
2019-01-10 11:35:00,32.03,32.06,32.02,32.03,4944.0,31.4846,31.5141,31.4747,31.4846,4944.0
2019-01-10 11:40:00,32.03,32.07,32.02,32.04,13233.0,31.4846,31.5239,31.4747,31.4944,13233.0
2019-01-10 11:45:00,32.03,32.06,32.03,32.06,4496.0,31.4846,31.5141,31.4846,31.5141,4496.0
2019-01-10 11:50:00,32.06,32.09,32.03,32.07,9087.0,31.5141,31.5435,31.4846,31.5239,9087.0
2019-01-10 11:55:00,32.08,32.08,32.04,32.08,11346.0,31.5337,31.5337,31.4944,31.5337,11346.0
2019-01-10 12:00:00,32.08,32.13,32.08,32.08,16044.0,31.5337,31.5829,31.5337,31.5337,16044.0
2019-01-10 12:05:00,32.08,32.09,32.05,32.05,4906.0,31.5337,31.5435,31.5042,31.5042,4906.0
2019-01-10 12:10:00,32.05,32.08,32.04,32.08,8731.0,31.5042,31.5337,31.4944,31.5337,8731.0
2019-01-10 12:15:00,32.09,32.11,32.08,32.11,6166.0,31.5435,31.5632,31.5337,31.5632,6166.0
2019-01-10 12:20:00,32.09,32.15,32.07,32.15,9525.0,31.5435,31.6025,31.5239,31.6025,9525.0
2019-01-10 12:25:00,32.14,32.2,32.12,32.2,13995.0,31.5927,31.6517,31.573,31.6517,13995.0
2019-01-10 12:30:00,32.19,32.23,32.19,32.22,8866.0,31.6418,31.6812,31.6418,31.6713,8866.0
2019-01-10 12:35:00,32.21,32.25,32.19,32.23,12990.0,31.6615,31.7008,31.6418,31.6812,12990.0
2019-01-10 12:40:00,32.24,32.25,32.18,32.18,6377.0,31.691,31.7008,31.632,31.632,6377.0
2019-01-10 12:45:00,32.18,32.28,32.18,32.26,10054.0,31.632,31.7303,31.632,31.7107,10054.0
2019-01-10 12:50:00,32.26,32.29,32.25,32.27,5455.0,31.7107,31.7401,31.7008,31.7205,5455.0
2019-01-10 12:55:00,32.27,32.27,32.24,32.26,4539.0,31.7205,31.7205,31.691,31.7107,4539.0
2019-01-10 13:00:00,32.26,32.26,32.2,32.24,9198.0,31.7107,31.7107,31.6517,31.691,9198.0
2019-01-10 13:05:00,32.23,32.24,32.12,32.13,7254.0,31.6812,31.691,31.573,31.5829,7254.0
2019-01-10 13:10:00,32.12,32.14,32.11,32.11,6682.0,31.573,31.5927,31.5632,31.5632,6682.0
2019-01-10 13:15:00,32.11,32.13,32.06,32.09,9638.0,31.5632,31.5829,31.5141,31.5435,9638.0
2019-01-10 13:20:00,32.09,32.1,32.05,32.06,4115.0,31.5435,31.5534,31.5042,31.5141,4115.0
2019-01-10 13:25:00,32.06,32.09,32.04,32.06,10692.0,31.5141,31.5435,31.4944,31.5141,10692.0
2019-01-10 13:30:00,32.08,32.1,32.01,32.09,10599.0,31.5337,31.5534,31.4649,31.5435,10599.0
2019-01-10 13:35:00,32.08,32.08,32.01,32.03,5518.0,31.5337,31.5337,31.4649,31.4846,5518.0
2019-01-10 13:40:00,32.03,32.03,31.98,31.99,8702.0,31.4846,31.4846,31.4354,31.4452,8702.0
2019-01-10 13:45:00,31.98,32.02,31.97,32.0,6777.0,31.4354,31.4747,31.4256,31.4551,6777.0
2019-01-10 13:50:00,32.01,32.03,31.99,32.0,5194.0,31.4649,31.4846,31.4452,31.4551,5194.0
2019-01-10 13:55:00,31.99,32.04,31.98,32.04,6966.0,31.4452,31.4944,31.4354,31.4944,6966.0
2019-01-10 14:00:00,32.03,32.08,32.03,32.07,5000.0,31.4846,31.5337,31.4846,31.5239,5000.0
2019-01-10 14:05:00,32.07,32.13,32.06,32.13,8442.0,31.5239,31.5829,31.5141,31.5829,8442.0
2019-01-10 14:10:00,32.13,32.17,32.12,32.15,10389.0,31.5829,31.6222,31.573,31.6025,10389.0
2019-01-10 14:15:00,32.15,32.23,32.15,32.23,22360.0,31.6025,31.6812,31.6025,31.6812,22360.0
2019-01-10 14:20:00,32.24,32.26,32.22,32.23,17553.0,31.691,31.7107,31.6713,31.6812,17553.0
2019-01-10 14:25:00,32.23,32.23,32.2,32.2,8864.0,31.6812,31.6812,31.6517,31.6517,8864.0
2019-01-10 14:30:00,32.21,32.21,32.18,32.19,24639.0,31.6615,31.6615,31.632,31.6418,24639.0
2019-01-10 14:35:00,32.19,32.2,32.16,32.2,13346.0,31.6418,31.6517,31.6124,31.6517,13346.0
2019-01-10 14:40:00,32.21,32.25,32.21,32.23,8249.0,31.6615,31.7008,31.6615,31.6812,8249.0
2019-01-10 14:45:00,32.24,32.24,32.17,32.19,19047.0,31.691,31.691,31.6222,31.6418,19047.0
2019-01-10 14:50:00,32.19,32.2,32.16,32.18,13630.0,31.6418,31.6517,31.6124,31.632,13630.0
2019-01-10 14:55:00,32.17,32.21,32.16,32.2,17684.0,31.6222,31.6615,31.6124,31.6517,17684.0
2019-01-10 15:00:00,32.19,32.21,32.19,32.2,7971.0,31.6418,31.6615,31.6418,31.6517,7971.0
2019-01-10 15:05:00,32.21,32.23,32.19,32.22,14194.0,31.6615,31.6812,31.6418,31.6713,14194.0
2019-01-10 15:10:00,32.21,32.24,32.19,32.24,16295.0,31.6615,31.691,31.6418,31.691,16295.0
2019-01-10 15:15:00,32.24,32.25,32.22,32.23,14874.0,31.691,31.7008,31.6713,31.6812,14874.0
2019-01-10 15:20:00,32.24,32.25,32.22,32.22,12315.0,31.691,31.7008,31.6713,31.6713,12315.0
2019-01-10 15:25:00,32.23,32.26,32.22,32.26,14385.0,31.6812,31.7107,31.6713,31.7107,14385.0
2019-01-10 15:30:00,32.26,32.31,32.25,32.29,37660.0,31.7107,31.7598,31.7008,31.7401,37660.0
2019-01-10 15:35:00,32.29,32.33,32.27,32.32,24001.0,31.7401,31.7795,31.7205,31.7696,24001.0
2019-01-10 15:40:00,32.32,32.39,32.32,32.38,27369.0,31.7696,31.8384,31.7696,31.8286,27369.0
2019-01-10 15:45:00,32.38,32.4,32.37,32.4,36545.0,31.8286,31.8483,31.8188,31.8483,36545.0
2019-01-10 15:50:00,32.4,32.42,32.39,32.42,37155.0,31.8483,31.8679,31.8384,31.8679,37155.0
2019-01-10 15:55:00,32.42,32.43,32.38,32.42,77884.0,31.8679,31.8778,31.8286,31.8679,77884.0
2019-01-11 09:30:00,32.3,32.45,32.25,32.37,90226.0,31.75,31.8974,31.7008,31.8188,90226.0
2019-01-11 09:35:00,32.34,32.34,32.13,32.16,9377.0,31.7893,31.7893,31.5829,31.6124,9377.0
2019-01-11 09:40:00,32.15,32.22,32.05,32.22,27910.0,31.6025,31.6713,31.5042,31.6713,27910.0
2019-01-11 09:45:00,32.22,32.31,32.2,32.27,40692.0,31.6713,31.7598,31.6517,31.7205,40692.0
2019-01-11 09:50:00,32.27,32.27,32.15,32.15,10073.0,31.7205,31.7205,31.6025,31.6025,10073.0
2019-01-11 09:55:00,32.14,32.17,32.13,32.16,7897.0,31.5927,31.6222,31.5829,31.6124,7897.0
2019-01-11 10:00:00,32.16,32.29,32.15,32.28,79002.0,31.6124,31.7401,31.6025,31.7303,79002.0
2019-01-11 10:05:00,32.29,32.39,32.29,32.34,33490.0,31.7401,31.8384,31.7401,31.7893,33490.0
2019-01-11 10:10:00,32.34,32.4,32.3,32.4,61978.0,31.7893,31.8483,31.75,31.8483,61978.0
2019-01-11 10:15:00,32.41,32.42,32.35,32.36,22540.0,31.8581,31.8679,31.7991,31.8089,22540.0
2019-01-11 10:20:00,32.36,32.36,32.24,32.24,10757.0,31.8089,31.8089,31.691,31.691,10757.0
2019-01-11 10:25:00,32.23,32.23,32.16,32.17,3747.0,31.6812,31.6812,31.6124,31.6222,3747.0
2019-01-11 10:30:00,32.13,32.2,32.11,32.2,7407.0,31.5829,31.6517,31.5632,31.6517,7407.0
2019-01-11 10:35:00,32.21,32.21,32.14,32.19,6743.0,31.6615,31.6615,31.5927,31.6418,6743.0
2019-01-11 10:40:00,32.18,32.21,32.12,32.19,7269.0,31.632,31.6615,31.573,31.6418,7269.0
2019-01-11 10:45:00,32.18,32.19,32.13,32.13,3253.0,31.632,31.6418,31.5829,31.5829,3253.0
2019-01-11 10:50:00,32.14,32.19,32.1,32.19,6105.0,31.5927,31.6418,31.5534,31.6418,6105.0
2019-01-11 10:55:00,32.2,32.25,32.2,32.22,6390.0,31.6517,31.7008,31.6517,31.6713,6390.0
2019-01-11 11:00:00,32.22,32.26,32.19,32.23,20890.0,31.6713,31.7107,31.6418,31.6812,20890.0
2019-01-11 11:05:00,32.23,32.26,32.19,32.23,5878.0,31.6812,31.7107,31.6418,31.6812,5878.0
2019-01-11 11:10:00,32.24,32.24,32.18,32.2,5190.0,31.691,31.691,31.632,31.6517,5190.0
2019-01-11 11:15:00,32.2,32.3,32.2,32.3,6561.0,31.6517,31.75,31.6517,31.75,6561.0
2019-01-11 11:20:00,32.3,32.34,32.28,32.33,32957.0,31.75,31.7893,31.7303,31.7795,32957.0
2019-01-11 11:25:00,32.32,32.32,32.25,32.29,5342.0,31.7696,31.7696,31.7008,31.7401,5342.0
2019-01-11 11:30:00,32.28,32.3,32.26,32.3,2765.0,31.7303,31.75,31.7107,31.75,2765.0
2019-01-11 11:35:00,32.29,32.32,32.26,32.26,5086.0,31.7401,31.7696,31.7107,31.7107,5086.0
2019-01-11 11:40:00,32.27,32.34,32.27,32.34,8116.0,31.7205,31.7893,31.7205,31.7893,8116.0
2019-01-11 11:45:00,32.35,32.39,32.33,32.39,25727.0,31.7991,31.8384,31.7795,31.8384,25727.0
2019-01-11 11:50:00,32.38,32.39,32.33,32.33,7996.0,31.8286,31.8384,31.7795,31.7795,7996.0
2019-01-11 11:55:00,32.33,32.37,32.31,32.33,12466.0,31.7795,31.8188,31.7598,31.7795,12466.0
2019-01-11 12:00:00,32.31,32.38,32.31,32.37,7123.0,31.7598,31.8286,31.7598,31.8188,7123.0
2019-01-11 12:05:00,32.37,32.4,32.33,32.34,14208.0,31.8188,31.8483,31.7795,31.7893,14208.0
2019-01-11 12:10:00,32.34,32.34,32.27,32.3,19044.0,31.7893,31.7893,31.7205,31.75,19044.0
2019-01-11 12:15:00,32.3,32.31,32.27,32.28,8483.0,31.75,31.7598,31.7205,31.7303,8483.0
2019-01-11 12:20:00,32.28,32.31,32.27,32.29,10019.0,31.7303,31.7598,31.7205,31.7401,10019.0
2019-01-11 12:25:00,32.28,32.32,32.28,32.3,12814.0,31.7303,31.7696,31.7303,31.75,12814.0
2019-01-11 12:30:00,32.3,32.33,32.3,32.32,16700.0,31.75,31.7795,31.75,31.7696,16700.0
2019-01-11 12:35:00,32.32,32.43,32.3,32.41,18866.0,31.7696,31.8778,31.75,31.8581,18866.0
2019-01-11 12:40:00,32.41,32.41,32.39,32.4,8158.0,31.8581,31.8581,31.8384,31.8483,8158.0
2019-01-11 12:45:00,32.4,32.46,32.38,32.45,17747.0,31.8483,31.9072,31.8286,31.8974,17747.0
2019-01-11 12:50:00,32.45,32.47,32.41,32.45,43620.0,31.8974,31.9171,31.8581,31.8974,43620.0
2019-01-11 12:55:00,32.45,32.46,32.42,32.43,3847.0,31.8974,31.9072,31.8679,31.8778,3847.0
2019-01-11 13:00:00,32.43,32.43,32.38,32.38,11125.0,31.8778,31.8778,31.8286,31.8286,11125.0
2019-01-11 13:05:00,32.39,32.39,32.34,32.35,21285.0,31.8384,31.8384,31.7893,31.7991,21285.0
2019-01-11 13:10:00,32.36,32.37,32.3,32.35,12161.0,31.8089,31.8188,31.75,31.7991,12161.0
2019-01-11 13:15:00,32.35,32.37,32.33,32.36,8853.0,31.7991,31.8188,31.7795,31.8089,8853.0
2019-01-11 13:20:00,32.35,32.35,32.3,32.3,9000.0,31.7991,31.7991,31.75,31.75,9000.0
2019-01-11 13:25:00,32.3,32.33,32.28,32.33,8558.0,31.75,31.7795,31.7303,31.7795,8558.0
2019-01-11 13:30:00,32.33,32.34,32.28,32.29,22407.0,31.7795,31.7893,31.7303,31.7401,22407.0
2019-01-11 13:35:00,32.28,32.33,32.28,32.31,10314.0,31.7303,31.7795,31.7303,31.7598,10314.0
2019-01-11 13:40:00,32.31,32.35,32.31,32.34,4882.0,31.7598,31.7991,31.7598,31.7893,4882.0
2019-01-11 13:45:00,32.35,32.35,32.32,32.34,15728.0,31.7991,31.7991,31.7696,31.7893,15728.0
2019-01-11 13:50:00,32.34,32.38,32.33,32.38,34265.0,31.7893,31.8286,31.7795,31.8286,34265.0
2019-01-11 13:55:00,32.38,32.4,32.36,32.37,14682.0,31.8286,31.8483,31.8089,31.8188,14682.0
2019-01-11 14:00:00,32.37,32.38,32.35,32.35,10985.0,31.8188,31.8286,31.7991,31.7991,10985.0
2019-01-11 14:05:00,32.36,32.39,32.36,32.38,6525.0,31.8089,31.8384,31.8089,31.8286,6525.0
2019-01-11 14:10:00,32.38,32.39,32.37,32.38,13028.0,31.8286,31.8384,31.8188,31.8286,13028.0
2019-01-11 14:15:00,32.38,32.39,32.37,32.37,2500.0,31.8286,31.8384,31.8188,31.8188,2500.0
2019-01-11 14:20:00,32.38,32.38,32.35,32.35,6052.0,31.8286,31.8286,31.7991,31.7991,6052.0
2019-01-11 14:25:00,32.35,32.39,32.34,32.38,7422.0,31.7991,31.8384,31.7893,31.8286,7422.0
2019-01-11 14:30:00,32.38,32.39,32.33,32.35,5596.0,31.8286,31.8384,31.7795,31.7991,5596.0
2019-01-11 14:35:00,32.35,32.36,32.35,32.35,4079.0,31.7991,31.8089,31.7991,31.7991,4079.0
2019-01-11 14:40:00,32.35,32.36,32.33,32.35,10600.0,31.7991,31.8089,31.7795,31.7991,10600.0
2019-01-11 14:45:00,32.34,32.34,32.3,32.31,8737.0,31.7893,31.7893,31.75,31.7598,8737.0
2019-01-11 14:50:00,32.3,32.31,32.25,32.25,12522.0,31.75,31.7598,31.7008,31.7008,12522.0
2019-01-11 14:55:00,32.25,32.25,32.21,32.21,6388.0,31.7008,31.7008,31.6615,31.6615,6388.0
2019-01-11 15:00:00,32.21,32.24,32.21,32.24,5317.0,31.6615,31.691,31.6615,31.691,5317.0
2019-01-11 15:05:00,32.25,32.28,32.24,32.27,6505.0,31.7008,31.7303,31.691,31.7205,6505.0
2019-01-11 15:10:00,32.26,32.26,32.23,32.24,8068.0,31.7107,31.7107,31.6812,31.691,8068.0
2019-01-11 15:15:00,32.23,32.25,32.22,32.25,7143.0,31.6812,31.7008,31.6713,31.7008,7143.0
2019-01-11 15:20:00,32.25,32.26,32.23,32.26,5652.0,31.7008,31.7107,31.6812,31.7107,5652.0
2019-01-11 15:25:00,32.25,32.25,32.23,32.23,9984.0,31.7008,31.7008,31.6812,31.6812,9984.0
2019-01-11 15:30:00,32.23,32.27,32.23,32.27,13873.0,31.6812,31.7205,31.6812,31.7205,13873.0
2019-01-11 15:35:00,32.27,32.29,32.25,32.28,25835.0,31.7205,31.7401,31.7008,31.7303,25835.0
2019-01-11 15:40:00,32.28,32.29,32.27,32.27,8316.0,31.7303,31.7401,31.7205,31.7205,8316.0
2019-01-11 15:45:00,32.27,32.31,32.26,32.29,28041.0,31.7205,31.7598,31.7107,31.7401,28041.0
2019-01-11 15:50:00,32.28,32.29,32.27,32.28,18285.0,31.7303,31.7401,31.7205,31.7303,18285.0
2019-01-11 15:55:00,32.28,32.31,32.27,32.3,154729.0,31.7303,31.7598,31.7205,31.75,154729.0
2019-01-14 09:30:00,31.99,31.99,31.92,31.98,38016.0,31.4452,31.4452,31.3764,31.4354,38016.0
2019-01-14 09:35:00,31.98,32.11,31.95,32.05,9795.0,31.4354,31.5632,31.4059,31.5042,9795.0
2019-01-14 09:40:00,32.06,32.24,32.06,32.14,13239.0,31.5141,31.691,31.5141,31.5927,13239.0
2019-01-14 09:45:00,32.18,32.19,32.11,32.16,11139.0,31.632,31.6418,31.5632,31.6124,11139.0
2019-01-14 09:50:00,32.18,32.28,32.16,32.17,43534.0,31.632,31.7303,31.6124,31.6222,43534.0
2019-01-14 09:55:00,32.16,32.19,32.11,32.11,11968.0,31.6124,31.6418,31.5632,31.5632,11968.0
2019-01-14 10:00:00,32.12,32.22,32.1,32.18,15111.0,31.573,31.6713,31.5534,31.632,15111.0
2019-01-14 10:05:00,32.18,32.22,32.15,32.19,22148.0,31.632,31.6713,31.6025,31.6418,22148.0
2019-01-14 10:10:00,32.18,32.22,32.17,32.19,11483.0,31.632,31.6713,31.6222,31.6418,11483.0
2019-01-14 10:15:00,32.19,32.23,32.13,32.23,15053.0,31.6418,31.6812,31.5829,31.6812,15053.0
2019-01-14 10:20:00,32.24,32.25,32.2,32.2,7865.0,31.691,31.7008,31.6517,31.6517,7865.0
2019-01-14 10:25:00,32.18,32.18,32.12,32.15,11680.0,31.632,31.632,31.573,31.6025,11680.0
2019-01-14 10:30:00,32.15,32.19,32.13,32.17,20741.0,31.6025,31.6418,31.5829,31.6222,20741.0
2019-01-14 10:35:00,32.17,32.17,32.11,32.13,11821.0,31.6222,31.6222,31.5632,31.5829,11821.0
2019-01-14 10:40:00,32.13,32.2,32.12,32.2,8511.0,31.5829,31.6517,31.573,31.6517,8511.0
2019-01-14 10:45:00,32.2,32.23,32.11,32.12,6722.0,31.6517,31.6812,31.5632,31.573,6722.0
2019-01-14 10:50:00,32.14,32.14,32.11,32.12,3991.0,31.5927,31.5927,31.5632,31.573,3991.0
2019-01-14 10:55:00,32.13,32.22,32.13,32.22,9128.0,31.5829,31.6713,31.5829,31.6713,9128.0
2019-01-14 11:00:00,32.2,32.22,32.15,32.2,12305.0,31.6517,31.6713,31.6025,31.6517,12305.0
2019-01-14 11:05:00,32.2,32.21,32.13,32.15,34052.0,31.6517,31.6615,31.5829,31.6025,34052.0
2019-01-14 11:10:00,32.14,32.14,32.07,32.09,11837.0,31.5927,31.5927,31.5239,31.5435,11837.0
2019-01-14 11:15:00,32.09,32.09,32.0,32.02,8841.0,31.5435,31.5435,31.4551,31.4747,8841.0
2019-01-14 11:20:00,32.02,32.11,32.02,32.1,18597.0,31.4747,31.5632,31.4747,31.5534,18597.0
2019-01-14 11:25:00,32.11,32.16,32.08,32.14,23387.0,31.5632,31.6124,31.5337,31.5927,23387.0
2019-01-14 11:30:00,32.14,32.29,32.13,32.29,11939.0,31.5927,31.7401,31.5829,31.7401,11939.0
2019-01-14 11:35:00,32.3,32.35,32.29,32.33,32692.0,31.75,31.7991,31.7401,31.7795,32692.0
2019-01-14 11:40:00,32.34,32.41,32.34,32.37,71095.0,31.7893,31.8581,31.7893,31.8188,71095.0
2019-01-14 11:45:00,32.37,32.37,32.3,32.31,12254.0,31.8188,31.8188,31.75,31.7598,12254.0
2019-01-14 11:50:00,32.31,32.31,32.24,32.25,8438.0,31.7598,31.7598,31.691,31.7008,8438.0
2019-01-14 11:55:00,32.25,32.25,32.18,32.23,25992.0,31.7008,31.7008,31.632,31.6812,25992.0
2019-01-14 12:00:00,32.22,32.24,32.21,32.23,16471.0,31.6713,31.691,31.6615,31.6812,16471.0
2019-01-14 12:05:00,32.23,32.27,32.21,32.27,13322.0,31.6812,31.7205,31.6615,31.7205,13322.0
2019-01-14 12:10:00,32.26,32.28,32.26,32.28,5472.0,31.7107,31.7303,31.7107,31.7303,5472.0
2019-01-14 12:15:00,32.28,32.37,32.28,32.34,16713.0,31.7303,31.8188,31.7303,31.7893,16713.0
2019-01-14 12:20:00,32.35,32.35,32.33,32.35,6410.0,31.7991,31.7991,31.7795,31.7991,6410.0
2019-01-14 12:25:00,32.35,32.35,32.32,32.35,9362.0,31.7991,31.7991,31.7696,31.7991,9362.0
2019-01-14 12:30:00,32.36,32.38,32.35,32.36,10292.0,31.8089,31.8286,31.7991,31.8089,10292.0
2019-01-14 12:35:00,32.36,32.36,32.3,32.32,7379.0,31.8089,31.8089,31.75,31.7696,7379.0
2019-01-14 12:40:00,32.32,32.35,32.29,32.35,6266.0,31.7696,31.7991,31.7401,31.7991,6266.0
2019-01-14 12:45:00,32.35,32.37,32.33,32.35,5923.0,31.7991,31.8188,31.7795,31.7991,5923.0
2019-01-14 12:50:00,32.35,32.37,32.34,32.35,5871.0,31.7991,31.8188,31.7893,31.7991,5871.0
2019-01-14 12:55:00,32.33,32.34,32.31,32.32,38751.0,31.7795,31.7893,31.7598,31.7696,38751.0
2019-01-14 13:00:00,32.32,32.32,32.29,32.3,7470.0,31.7696,31.7696,31.7401,31.75,7470.0
2019-01-14 13:05:00,32.29,32.32,32.29,32.32,8686.0,31.7401,31.7696,31.7401,31.7696,8686.0
2019-01-14 13:10:00,32.32,32.36,32.31,32.36,17582.0,31.7696,31.8089,31.7598,31.8089,17582.0
2019-01-14 13:15:00,32.36,32.38,32.35,32.36,14936.0,31.8089,31.8286,31.7991,31.8089,14936.0
2019-01-14 13:20:00,32.36,32.38,32.32,32.34,26985.0,31.8089,31.8286,31.7696,31.7893,26985.0
2019-01-14 13:25:00,32.34,32.34,32.33,32.33,1600.0,31.7893,31.7893,31.7795,31.7795,1600.0
2019-01-14 13:30:00,32.34,32.35,32.31,32.33,7479.0,31.7893,31.7991,31.7598,31.7795,7479.0
2019-01-14 13:35:00,32.33,32.33,32.29,32.3,9450.0,31.7795,31.7795,31.7401,31.75,9450.0
2019-01-14 13:40:00,32.3,32.3,32.29,32.29,2792.0,31.75,31.75,31.7401,31.7401,2792.0
2019-01-14 13:45:00,32.3,32.3,32.26,32.28,12851.0,31.75,31.75,31.7107,31.7303,12851.0
2019-01-14 13:50:00,32.27,32.3,32.25,32.29,17690.0,31.7205,31.75,31.7008,31.7401,17690.0
2019-01-14 13:55:00,32.28,32.3,32.28,32.28,3840.0,31.7303,31.75,31.7303,31.7303,3840.0
2019-01-14 14:00:00,32.29,32.3,32.27,32.29,7372.0,31.7401,31.75,31.7205,31.7401,7372.0
2019-01-14 14:05:00,32.29,32.3,32.26,32.26,11856.0,31.7401,31.75,31.7107,31.7107,11856.0
2019-01-14 14:10:00,32.25,32.25,32.2,32.2,6356.0,31.7008,31.7008,31.6517,31.6517,6356.0
2019-01-14 14:15:00,32.2,32.2,32.16,32.17,4712.0,31.6517,31.6517,31.6124,31.6222,4712.0
2019-01-14 14:20:00,32.17,32.19,32.16,32.19,5685.0,31.6222,31.6418,31.6124,31.6418,5685.0
2019-01-14 14:25:00,32.19,32.22,32.18,32.22,7763.0,31.6418,31.6713,31.632,31.6713,7763.0
2019-01-14 14:30:00,32.22,32.24,32.21,32.23,28410.0,31.6713,31.691,31.6615,31.6812,28410.0
2019-01-14 14:35:00,32.23,32.23,32.22,32.23,2954.0,31.6812,31.6812,31.6713,31.6812,2954.0
2019-01-14 14:40:00,32.23,32.25,32.22,32.25,8646.0,31.6812,31.7008,31.6713,31.7008,8646.0
2019-01-14 14:45:00,32.25,32.28,32.25,32.28,7471.0,31.7008,31.7303,31.7008,31.7303,7471.0
2019-01-14 14:50:00,32.28,32.29,32.24,32.26,27878.0,31.7303,31.7401,31.691,31.7107,27878.0
2019-01-14 14:55:00,32.27,32.3,32.26,32.27,13484.0,31.7205,31.75,31.7107,31.7205,13484.0
2019-01-14 15:00:00,32.28,32.29,32.27,32.27,8203.0,31.7303,31.7401,31.7205,31.7205,8203.0
2019-01-14 15:05:00,32.27,32.27,32.22,32.23,14081.0,31.7205,31.7205,31.6713,31.6812,14081.0
2019-01-14 15:10:00,32.22,32.24,32.2,32.23,24488.0,31.6713,31.691,31.6517,31.6812,24488.0
2019-01-14 15:15:00,32.23,32.25,32.23,32.24,16916.0,31.6812,31.7008,31.6812,31.691,16916.0
2019-01-14 15:20:00,32.23,32.26,32.22,32.24,27163.0,31.6812,31.7107,31.6713,31.691,27163.0
2019-01-14 15:25:00,32.23,32.24,32.19,32.2,27881.0,31.6812,31.691,31.6418,31.6517,27881.0
2019-01-14 15:30:00,32.2,32.21,32.14,32.15,20217.0,31.6517,31.6615,31.5927,31.6025,20217.0
2019-01-14 15:35:00,32.14,32.15,32.1,32.11,15259.0,31.5927,31.6025,31.5534,31.5632,15259.0
2019-01-14 15:40:00,32.12,32.12,32.05,32.05,42692.0,31.573,31.573,31.5042,31.5042,42692.0
2019-01-14 15:45:00,32.05,32.07,32.02,32.07,41811.0,31.5042,31.5239,31.4747,31.5239,41811.0
2019-01-14 15:50:00,32.07,32.07,32.0,32.02,61241.0,31.5239,31.5239,31.4551,31.4747,61241.0
2019-01-14 15:55:00,32.02,32.12,32.02,32.07,188462.0,31.4747,31.573,31.4747,31.5239,188462.0
2019-01-15 09:30:00,32.19,32.19,32.08,32.09,18536.0,31.6418,31.6418,31.5337,31.5435,18536.0
2019-01-15 09:35:00,32.1,32.31,32.1,32.31,9461.0,31.5534,31.7598,31.5534,31.7598,9461.0
2019-01-15 09:40:00,32.3,32.31,32.15,32.16,6750.0,31.75,31.7598,31.6025,31.6124,6750.0
2019-01-15 09:45:00,32.16,32.23,32.15,32.23,14737.0,31.6124,31.6812,31.6025,31.6812,14737.0
2019-01-15 09:50:00,32.21,32.26,32.14,32.17,8438.0,31.6615,31.7107,31.5927,31.6222,8438.0
2019-01-15 09:55:00,32.16,32.16,32.09,32.09,3159.0,31.6124,31.6124,31.5435,31.5435,3159.0
2019-01-15 10:00:00,32.08,32.22,32.08,32.19,6412.0,31.5337,31.6713,31.5337,31.6418,6412.0
2019-01-15 10:05:00,32.2,32.2,32.14,32.14,7704.0,31.6517,31.6517,31.5927,31.5927,7704.0
2019-01-15 10:10:00,32.13,32.14,31.97,31.99,13518.0,31.5829,31.5927,31.4256,31.4452,13518.0
2019-01-15 10:15:00,31.98,31.98,31.9,31.9,11330.0,31.4354,31.4354,31.3568,31.3568,11330.0
2019-01-15 10:20:00,31.91,31.91,31.84,31.89,5656.0,31.3666,31.3666,31.2978,31.347,5656.0
2019-01-15 10:25:00,31.9,31.93,31.87,31.91,10909.0,31.3568,31.3863,31.3273,31.3666,10909.0
2019-01-15 10:30:00,31.93,31.94,31.86,31.88,8320.0,31.3863,31.3961,31.3175,31.3371,8320.0
2019-01-15 10:35:00,31.88,31.89,31.84,31.88,7324.0,31.3371,31.347,31.2978,31.3371,7324.0
2019-01-15 10:40:00,31.89,31.97,31.87,31.91,9862.0,31.347,31.4256,31.3273,31.3666,9862.0
2019-01-15 10:45:00,31.9,31.9,31.82,31.88,6147.0,31.3568,31.3568,31.2781,31.3371,6147.0
2019-01-15 10:50:00,31.87,31.91,31.85,31.91,6765.0,31.3273,31.3666,31.3076,31.3666,6765.0
2019-01-15 10:55:00,31.91,31.93,31.85,31.93,10041.0,31.3666,31.3863,31.3076,31.3863,10041.0
2019-01-15 11:00:00,31.93,31.96,31.91,31.91,11810.0,31.3863,31.4158,31.3666,31.3666,11810.0
2019-01-15 11:05:00,31.93,31.93,31.88,31.9,15724.0,31.3863,31.3863,31.3371,31.3568,15724.0
2019-01-15 11:10:00,31.9,31.9,31.85,31.88,8176.0,31.3568,31.3568,31.3076,31.3371,8176.0
2019-01-15 11:15:00,31.88,31.92,31.88,31.91,8249.0,31.3371,31.3764,31.3371,31.3666,8249.0
2019-01-15 11:20:00,31.92,31.93,31.85,31.86,6627.0,31.3764,31.3863,31.3076,31.3175,6627.0
2019-01-15 11:25:00,31.86,31.9,31.85,31.89,7591.0,31.3175,31.3568,31.3076,31.347,7591.0
2019-01-15 11:30:00,31.89,31.89,31.85,31.86,5250.0,31.347,31.347,31.3076,31.3175,5250.0
2019-01-15 11:35:00,31.87,31.91,31.86,31.9,6192.0,31.3273,31.3666,31.3175,31.3568,6192.0
2019-01-15 11:40:00,31.9,31.94,31.87,31.88,9124.0,31.3568,31.3961,31.3273,31.3371,9124.0
2019-01-15 11:45:00,31.87,31.92,31.87,31.89,5371.0,31.3273,31.3764,31.3273,31.347,5371.0
2019-01-15 11:50:00,31.89,31.91,31.88,31.91,4582.0,31.347,31.3666,31.3371,31.3666,4582.0
2019-01-15 11:55:00,31.9,31.97,31.9,31.96,14174.0,31.3568,31.4256,31.3568,31.4158,14174.0
2019-01-15 12:00:00,31.95,32.03,31.93,32.03,7316.0,31.4059,31.4846,31.3863,31.4846,7316.0
2019-01-15 12:05:00,32.03,32.04,31.95,31.96,37506.0,31.4846,31.4944,31.4059,31.4158,37506.0
2019-01-15 12:10:00,31.95,32.01,31.95,32.0,7280.0,31.4059,31.4649,31.4059,31.4551,7280.0
2019-01-15 12:15:00,32.0,32.01,31.96,31.97,5703.0,31.4551,31.4649,31.4158,31.4256,5703.0
2019-01-15 12:20:00,31.98,32.01,31.98,31.99,4695.0,31.4354,31.4649,31.4354,31.4452,4695.0
2019-01-15 12:25:00,31.99,32.0,31.97,32.0,4566.0,31.4452,31.4551,31.4256,31.4551,4566.0
2019-01-15 12:30:00,32.0,32.0,31.93,31.94,5466.0,31.4551,31.4551,31.3863,31.3961,5466.0
2019-01-15 12:35:00,31.94,31.94,31.89,31.9,4147.0,31.3961,31.3961,31.347,31.3568,4147.0
2019-01-15 12:40:00,31.91,31.94,31.87,31.89,14721.0,31.3666,31.3961,31.3273,31.347,14721.0
2019-01-15 12:45:00,31.88,31.91,31.87,31.89,19122.0,31.3371,31.3666,31.3273,31.347,19122.0
2019-01-15 12:50:00,31.89,31.89,31.84,31.85,4666.0,31.347,31.347,31.2978,31.3076,4666.0
2019-01-15 12:55:00,31.84,31.85,31.79,31.8,17521.0,31.2978,31.3076,31.2487,31.2585,17521.0
2019-01-15 13:00:00,31.79,31.83,31.79,31.82,5627.0,31.2487,31.288,31.2487,31.2781,5627.0
2019-01-15 13:05:00,31.82,31.82,31.78,31.78,6946.0,31.2781,31.2781,31.2388,31.2388,6946.0
2019-01-15 13:10:00,31.78,31.81,31.76,31.8,22807.0,31.2388,31.2683,31.2192,31.2585,22807.0
2019-01-15 13:15:00,31.8,31.81,31.79,31.8,6801.0,31.2585,31.2683,31.2487,31.2585,6801.0
2019-01-15 13:20:00,31.81,31.87,31.8,31.86,27474.0,31.2683,31.3273,31.2585,31.3175,27474.0
2019-01-15 13:25:00,31.86,31.86,31.82,31.82,5596.0,31.3175,31.3175,31.2781,31.2781,5596.0
2019-01-15 13:30:00,31.81,31.85,31.78,31.85,18999.0,31.2683,31.3076,31.2388,31.3076,18999.0
2019-01-15 13:35:00,31.86,31.91,31.85,31.87,32871.0,31.3175,31.3666,31.3076,31.3273,32871.0
2019-01-15 13:40:00,31.86,31.87,31.85,31.85,7703.0,31.3175,31.3273,31.3076,31.3076,7703.0
2019-01-15 13:45:00,31.86,31.91,31.85,31.91,32716.0,31.3175,31.3666,31.3076,31.3666,32716.0
2019-01-15 13:50:00,31.94,31.95,31.91,31.93,5288.0,31.3961,31.4059,31.3666,31.3863,5288.0
2019-01-15 13:55:00,31.93,31.93,31.9,31.91,3496.0,31.3863,31.3863,31.3568,31.3666,3496.0
2019-01-15 14:00:00,31.92,32.0,31.92,31.97,7242.0,31.3764,31.4551,31.3764,31.4256,7242.0
2019-01-15 14:05:00,31.96,32.01,31.96,31.98,8609.0,31.4158,31.4649,31.4158,31.4354,8609.0
2019-01-15 14:10:00,31.99,32.01,31.96,32.01,8955.0,31.4452,31.4649,31.4158,31.4649,8955.0
2019-01-15 14:15:00,32.0,32.0,31.96,31.96,5594.0,31.4551,31.4551,31.4158,31.4158,5594.0
2019-01-15 14:20:00,31.96,31.96,31.94,31.95,6933.0,31.4158,31.4158,31.3961,31.4059,6933.0
2019-01-15 14:25:00,31.94,31.95,31.87,31.89,16073.0,31.3961,31.4059,31.3273,31.347,16073.0
2019-01-15 14:30:00,31.89,31.93,31.87,31.93,20622.0,31.347,31.3863,31.3273,31.3863,20622.0
2019-01-15 14:35:00,31.92,31.92,31.86,31.88,8977.0,31.3764,31.3764,31.3175,31.3371,8977.0
2019-01-15 14:40:00,31.89,31.97,31.89,31.94,12243.0,31.347,31.4256,31.347,31.3961,12243.0
2019-01-15 14:45:00,31.96,31.96,31.91,31.93,11458.0,31.4158,31.4158,31.3666,31.3863,11458.0
2019-01-15 14:50:00,31.93,31.98,31.92,31.97,7827.0,31.3863,31.4354,31.3764,31.4256,7827.0
2019-01-15 14:55:00,31.98,31.99,31.96,31.99,12814.0,31.4354,31.4452,31.4158,31.4452,12814.0
2019-01-15 15:00:00,31.98,31.99,31.97,31.98,6882.0,31.4354,31.4452,31.4256,31.4354,6882.0
2019-01-15 15:05:00,31.99,32.0,31.98,32.0,14671.0,31.4452,31.4551,31.4354,31.4551,14671.0
2019-01-15 15:10:00,32.0,32.0,31.96,31.98,9871.0,31.4551,31.4551,31.4158,31.4354,9871.0
2019-01-15 15:15:00,31.98,31.99,31.95,31.95,17296.0,31.4354,31.4452,31.4059,31.4059,17296.0
2019-01-15 15:20:00,31.95,31.95,31.92,31.92,11089.0,31.4059,31.4059,31.3764,31.3764,11089.0
2019-01-15 15:25:00,31.92,31.94,31.88,31.94,17587.0,31.3764,31.3961,31.3371,31.3961,17587.0
2019-01-15 15:30:00,31.94,31.95,31.91,31.92,7610.0,31.3961,31.4059,31.3666,31.3764,7610.0
2019-01-15 15:35:00,31.93,31.93,31.9,31.93,17078.0,31.3863,31.3863,31.3568,31.3863,17078.0
2019-01-15 15:40:00,31.93,31.96,31.91,31.95,21333.0,31.3863,31.4158,31.3666,31.4059,21333.0
2019-01-15 15:45:00,31.95,31.98,31.94,31.96,46937.0,31.4059,31.4354,31.3961,31.4158,46937.0
2019-01-15 15:50:00,31.95,31.96,31.9,31.91,40179.0,31.4059,31.4158,31.3568,31.3666,40179.0
2019-01-15 15:55:00,31.92,31.93,31.86,31.92,104209.0,31.3764,31.3863,31.3175,31.3764,104209.0
2019-01-16 09:30:00,31.96,32.12,31.91,31.91,14183.0,31.4158,31.573,31.3666,31.3666,14183.0
2019-01-16 09:35:00,32.02,32.1,32.0,32.1,5508.0,31.4747,31.5534,31.4551,31.5534,5508.0
2019-01-16 09:40:00,32.05,32.05,31.96,31.97,5056.0,31.5042,31.5042,31.4158,31.4256,5056.0
2019-01-16 09:45:00,32.0,32.1,31.99,31.99,6739.0,31.4551,31.5534,31.4452,31.4452,6739.0
2019-01-16 09:50:00,32.0,32.04,31.98,32.03,11396.0,31.4551,31.4944,31.4354,31.4846,11396.0
2019-01-16 09:55:00,32.03,32.03,31.92,31.92,9545.0,31.4846,31.4846,31.3764,31.3764,9545.0
2019-01-16 10:00:00,31.93,31.99,31.92,31.97,10425.0,31.3863,31.4452,31.3764,31.4256,10425.0
2019-01-16 10:05:00,31.96,31.96,31.88,31.89,10509.0,31.4158,31.4158,31.3371,31.347,10509.0
2019-01-16 10:10:00,31.89,31.95,31.87,31.94,7014.0,31.347,31.4059,31.3273,31.3961,7014.0
2019-01-16 10:15:00,31.94,31.94,31.88,31.88,7232.0,31.3961,31.3961,31.3371,31.3371,7232.0
2019-01-16 10:20:00,31.88,31.88,31.83,31.83,10143.0,31.3371,31.3371,31.288,31.288,10143.0
2019-01-16 10:25:00,31.83,31.83,31.79,31.8,6715.0,31.288,31.288,31.2487,31.2585,6715.0
2019-01-16 10:30:00,31.79,31.79,31.69,31.69,16326.0,31.2487,31.2487,31.1504,31.1504,16326.0
2019-01-16 10:35:00,31.68,31.73,31.68,31.72,9627.0,31.1405,31.1897,31.1405,31.1798,9627.0
2019-01-16 10:40:00,31.72,31.81,31.69,31.79,13630.0,31.1798,31.2683,31.1504,31.2487,13630.0
2019-01-16 10:45:00,31.79,31.92,31.79,31.9,21007.0,31.2487,31.3764,31.2487,31.3568,21007.0
2019-01-16 10:50:00,31.91,31.97,31.91,31.95,20876.0,31.3666,31.4256,31.3666,31.4059,20876.0
2019-01-16 10:55:00,31.95,32.04,31.94,32.04,21109.0,31.4059,31.4944,31.3961,31.4944,21109.0
2019-01-16 11:00:00,32.04,32.04,32.0,32.0,12776.0,31.4944,31.4944,31.4551,31.4551,12776.0
2019-01-16 11:05:00,32.01,32.02,31.97,32.0,16190.0,31.4649,31.4747,31.4256,31.4551,16190.0
2019-01-16 11:10:00,32.0,32.02,31.95,31.99,8201.0,31.4551,31.4747,31.4059,31.4452,8201.0
2019-01-16 11:15:00,31.99,32.04,31.98,32.02,5689.0,31.4452,31.4944,31.4354,31.4747,5689.0
2019-01-16 11:20:00,32.02,32.03,31.99,32.01,3712.0,31.4747,31.4846,31.4452,31.4649,3712.0
2019-01-16 11:25:00,32.01,32.01,31.94,31.99,4815.0,31.4649,31.4649,31.3961,31.4452,4815.0
2019-01-16 11:30:00,32.0,32.02,31.98,32.01,5103.0,31.4551,31.4747,31.4354,31.4649,5103.0
2019-01-16 11:35:00,32.01,32.05,32.0,32.0,6231.0,31.4649,31.5042,31.4551,31.4551,6231.0
2019-01-16 11:40:00,31.99,32.04,31.99,32.03,5883.0,31.4452,31.4944,31.4452,31.4846,5883.0
2019-01-16 11:45:00,32.03,32.03,31.98,31.99,18613.0,31.4846,31.4846,31.4354,31.4452,18613.0
2019-01-16 11:50:00,31.98,32.0,31.95,31.95,10631.0,31.4354,31.4551,31.4059,31.4059,10631.0
2019-01-16 11:55:00,31.95,31.96,31.9,31.94,8494.0,31.4059,31.4158,31.3568,31.3961,8494.0
2019-01-16 12:00:00,31.94,31.96,31.91,31.92,6341.0,31.3961,31.4158,31.3666,31.3764,6341.0
2019-01-16 12:05:00,31.91,31.91,31.86,31.88,9821.0,31.3666,31.3666,31.3175,31.3371,9821.0
2019-01-16 12:10:00,31.88,31.91,31.88,31.89,6087.0,31.3371,31.3666,31.3371,31.347,6087.0
2019-01-16 12:15:00,31.88,31.88,31.83,31.87,5525.0,31.3371,31.3371,31.288,31.3273,5525.0
2019-01-16 12:20:00,31.87,31.9,31.86,31.9,7875.0,31.3273,31.3568,31.3175,31.3568,7875.0
2019-01-16 12:25:00,31.9,31.91,31.85,31.9,6294.0,31.3568,31.3666,31.3076,31.3568,6294.0
2019-01-16 12:30:00,31.9,31.92,31.89,31.92,8316.0,31.3568,31.3764,31.347,31.3764,8316.0
2019-01-16 12:35:00,31.92,31.93,31.87,31.89,7143.0,31.3764,31.3863,31.3273,31.347,7143.0
2019-01-16 12:40:00,31.91,31.94,31.9,31.94,2716.0,31.3666,31.3961,31.3568,31.3961,2716.0
2019-01-16 12:45:00,31.94,31.94,31.93,31.93,4372.0,31.3961,31.3961,31.3863,31.3863,4372.0
2019-01-16 12:50:00,31.93,31.93,31.91,31.91,2500.0,31.3863,31.3863,31.3666,31.3666,2500.0
2019-01-16 12:55:00,31.91,31.93,31.89,31.9,5609.0,31.3666,31.3863,31.347,31.3568,5609.0
2019-01-16 13:00:00,31.89,31.9,31.87,31.89,5705.0,31.347,31.3568,31.3273,31.347,5705.0
2019-01-16 13:05:00,31.89,31.9,31.86,31.9,8143.0,31.347,31.3568,31.3175,31.3568,8143.0
2019-01-16 13:10:00,31.91,31.93,31.91,31.91,5213.0,31.3666,31.3863,31.3666,31.3666,5213.0
2019-01-16 13:15:00,31.9,31.95,31.89,31.94,3724.0,31.3568,31.4059,31.347,31.3961,3724.0
2019-01-16 13:20:00,31.95,31.95,31.92,31.94,5687.0,31.4059,31.4059,31.3764,31.3961,5687.0
2019-01-16 13:25:00,31.94,31.95,31.93,31.95,3028.0,31.3961,31.4059,31.3863,31.4059,3028.0
2019-01-16 13:30:00,31.94,31.99,31.94,31.98,7028.0,31.3961,31.4452,31.3961,31.4354,7028.0
2019-01-16 13:35:00,31.98,32.01,31.98,32.01,3000.0,31.4354,31.4649,31.4354,31.4649,3000.0
2019-01-16 13:40:00,32.01,32.01,31.99,31.99,5144.0,31.4649,31.4649,31.4452,31.4452,5144.0
2019-01-16 13:45:00,31.99,32.04,31.98,32.04,6279.0,31.4452,31.4944,31.4354,31.4944,6279.0
2019-01-16 13:50:00,32.03,32.08,32.02,32.08,5574.0,31.4846,31.5337,31.4747,31.5337,5574.0
2019-01-16 13:55:00,32.07,32.09,32.05,32.06,6428.0,31.5239,31.5435,31.5042,31.5141,6428.0
2019-01-16 14:00:00,32.06,32.07,32.05,32.05,7497.0,31.5141,31.5239,31.5042,31.5042,7497.0
2019-01-16 14:05:00,32.05,32.06,32.05,32.06,4043.0,31.5042,31.5141,31.5042,31.5141,4043.0
2019-01-16 14:10:00,32.06,32.07,32.05,32.06,8046.0,31.5141,31.5239,31.5042,31.5141,8046.0
2019-01-16 14:15:00,32.07,32.08,32.04,32.04,9851.0,31.5239,31.5337,31.4944,31.4944,9851.0
2019-01-16 14:20:00,32.05,32.08,32.04,32.07,6550.0,31.5042,31.5337,31.4944,31.5239,6550.0
2019-01-16 14:25:00,32.06,32.06,32.05,32.06,7287.0,31.5141,31.5141,31.5042,31.5141,7287.0
2019-01-16 14:30:00,32.06,32.1,32.06,32.09,5200.0,31.5141,31.5534,31.5141,31.5435,5200.0
2019-01-16 14:35:00,32.1,32.1,32.08,32.08,5083.0,31.5534,31.5534,31.5337,31.5337,5083.0
2019-01-16 14:40:00,32.09,32.1,32.07,32.08,9262.0,31.5435,31.5534,31.5239,31.5337,9262.0
2019-01-16 14:45:00,32.09,32.09,32.08,32.09,6052.0,31.5435,31.5435,31.5337,31.5435,6052.0
2019-01-16 14:50:00,32.1,32.12,32.05,32.06,16793.0,31.5534,31.573,31.5042,31.5141,16793.0
2019-01-16 14:55:00,32.07,32.08,32.05,32.05,5343.0,31.5239,31.5337,31.5042,31.5042,5343.0
2019-01-16 15:00:00,32.05,32.1,32.04,32.1,8942.0,31.5042,31.5534,31.4944,31.5534,8942.0
2019-01-16 15:05:00,32.1,32.1,32.04,32.06,9136.0,31.5534,31.5534,31.4944,31.5141,9136.0
2019-01-16 15:10:00,32.06,32.07,32.01,32.02,16761.0,31.5141,31.5239,31.4649,31.4747,16761.0
2019-01-16 15:15:00,32.02,32.04,32.0,32.04,8207.0,31.4747,31.4944,31.4551,31.4944,8207.0
2019-01-16 15:20:00,32.04,32.07,32.03,32.05,7320.0,31.4944,31.5239,31.4846,31.5042,7320.0
2019-01-16 15:25:00,32.05,32.06,32.03,32.05,10042.0,31.5042,31.5141,31.4846,31.5042,10042.0
2019-01-16 15:30:00,32.04,32.05,31.97,31.97,18482.0,31.4944,31.5042,31.4256,31.4256,18482.0
2019-01-16 15:35:00,31.97,32.0,31.96,31.97,13315.0,31.4256,31.4551,31.4158,31.4256,13315.0
2019-01-16 15:40:00,31.97,31.98,31.94,31.95,23240.0,31.4256,31.4354,31.3961,31.4059,23240.0
2019-01-16 15:45:00,31.94,31.94,31.89,31.93,30824.0,31.3961,31.3961,31.347,31.3863,30824.0
2019-01-16 15:50:00,31.94,31.94,31.91,31.92,27037.0,31.3961,31.3961,31.3666,31.3764,27037.0
2019-01-16 15:55:00,31.92,31.96,31.91,31.92,96482.0,31.3764,31.4158,31.3666,31.3764,96482.0
2019-01-17 09:30:00,31.91,31.96,31.86,31.96,15809.0,31.3666,31.4158,31.3175,31.4158,15809.0
2019-01-17 09:35:00,31.95,32.06,31.93,31.94,9701.0,31.4059,31.5141,31.3863,31.3961,9701.0
2019-01-17 09:40:00,31.94,32.08,31.94,32.08,8100.0,31.3961,31.5337,31.3961,31.5337,8100.0
2019-01-17 09:45:00,32.09,32.15,32.08,32.13,5807.0,31.5435,31.6025,31.5337,31.5829,5807.0
2019-01-17 09:50:00,32.13,32.19,32.1,32.18,8497.0,31.5829,31.6418,31.5534,31.632,8497.0
2019-01-17 09:55:00,32.2,32.25,32.17,32.19,12921.0,31.6517,31.7008,31.6222,31.6418,12921.0
2019-01-17 10:00:00,32.18,32.19,32.14,32.16,6560.0,31.632,31.6418,31.5927,31.6124,6560.0
2019-01-17 10:05:00,32.17,32.22,32.16,32.2,5934.0,31.6222,31.6713,31.6124,31.6517,5934.0
2019-01-17 10:10:00,32.21,32.25,32.2,32.25,7057.0,31.6615,31.7008,31.6517,31.7008,7057.0
2019-01-17 10:15:00,32.25,32.29,32.16,32.18,16100.0,31.7008,31.7401,31.6124,31.632,16100.0
2019-01-17 10:20:00,32.18,32.2,32.14,32.2,3948.0,31.632,31.6517,31.5927,31.6517,3948.0
2019-01-17 10:25:00,32.21,32.25,32.19,32.22,9176.0,31.6615,31.7008,31.6418,31.6713,9176.0
2019-01-17 10:30:00,32.22,32.22,32.16,32.19,11804.0,31.6713,31.6713,31.6124,31.6418,11804.0
2019-01-17 10:35:00,32.19,32.22,32.17,32.18,8420.0,31.6418,31.6713,31.6222,31.632,8420.0
2019-01-17 10:40:00,32.17,32.21,32.16,32.21,4457.0,31.6222,31.6615,31.6124,31.6615,4457.0
2019-01-17 10:45:00,32.2,32.21,32.11,32.16,11332.0,31.6517,31.6615,31.5632,31.6124,11332.0
2019-01-17 10:50:00,32.16,32.18,32.16,32.18,2491.0,31.6124,31.632,31.6124,31.632,2491.0
2019-01-17 10:55:00,32.18,32.23,32.17,32.22,6938.0,31.632,31.6812,31.6222,31.6713,6938.0
2019-01-17 11:00:00,32.23,32.31,32.22,32.31,11199.0,31.6812,31.7598,31.6713,31.7598,11199.0
2019-01-17 11:05:00,32.31,32.32,32.28,32.29,7761.0,31.7598,31.7696,31.7303,31.7401,7761.0
2019-01-17 11:10:00,32.3,32.34,32.29,32.33,9834.0,31.75,31.7893,31.7401,31.7795,9834.0
2019-01-17 11:15:00,32.33,32.36,32.32,32.35,9519.0,31.7795,31.8089,31.7696,31.7991,9519.0
2019-01-17 11:20:00,32.37,32.39,32.34,32.35,8313.0,31.8188,31.8384,31.7893,31.7991,8313.0
2019-01-17 11:25:00,32.35,32.36,32.31,32.36,23140.0,31.7991,31.8089,31.7598,31.8089,23140.0
2019-01-17 11:30:00,32.36,32.36,32.34,32.35,8639.0,31.8089,31.8089,31.7893,31.7991,8639.0
2019-01-17 11:35:00,32.35,32.38,32.35,32.38,8239.0,31.7991,31.8286,31.7991,31.8286,8239.0
2019-01-17 11:40:00,32.38,32.4,32.37,32.4,11937.0,31.8286,31.8483,31.8188,31.8483,11937.0
2019-01-17 11:45:00,32.4,32.43,32.39,32.42,17027.0,31.8483,31.8778,31.8384,31.8679,17027.0
2019-01-17 11:50:00,32.42,32.42,32.36,32.36,10098.0,31.8679,31.8679,31.8089,31.8089,10098.0
2019-01-17 11:55:00,32.38,32.39,32.36,32.36,4690.0,31.8286,31.8384,31.8089,31.8089,4690.0
2019-01-17 12:00:00,32.35,32.38,32.34,32.37,6023.0,31.7991,31.8286,31.7893,31.8188,6023.0
2019-01-17 12:05:00,32.36,32.37,32.31,32.34,8687.0,31.8089,31.8188,31.7598,31.7893,8687.0
2019-01-17 12:10:00,32.34,32.36,32.33,32.34,5555.0,31.7893,31.8089,31.7795,31.7893,5555.0
2019-01-17 12:15:00,32.34,32.35,32.34,32.35,500.0,31.7893,31.7991,31.7893,31.7991,500.0
2019-01-17 12:20:00,32.34,32.36,32.33,32.36,5747.0,31.7893,31.8089,31.7795,31.8089,5747.0
2019-01-17 12:25:00,32.35,32.37,32.35,32.37,2126.0,31.7991,31.8188,31.7991,31.8188,2126.0
2019-01-17 12:30:00,32.37,32.37,32.35,32.36,6077.0,31.8188,31.8188,31.7991,31.8089,6077.0
2019-01-17 12:35:00,32.35,32.36,32.34,32.34,3711.0,31.7991,31.8089,31.7893,31.7893,3711.0
2019-01-17 12:40:00,32.35,32.36,32.35,32.36,3157.0,31.7991,31.8089,31.7991,31.8089,3157.0
2019-01-17 12:45:00,32.36,32.36,32.28,32.29,11038.0,31.8089,31.8089,31.7303,31.7401,11038.0
2019-01-17 12:50:00,32.29,32.29,32.26,32.27,5255.0,31.7401,31.7401,31.7107,31.7205,5255.0
2019-01-17 12:55:00,32.28,32.29,32.25,32.25,6079.0,31.7303,31.7401,31.7008,31.7008,6079.0
2019-01-17 13:00:00,32.26,32.27,32.25,32.27,943.0,31.7107,31.7205,31.7008,31.7205,943.0
2019-01-17 13:05:00,32.26,32.28,32.26,32.28,5648.0,31.7107,31.7303,31.7107,31.7303,5648.0
2019-01-17 13:10:00,32.28,32.31,32.28,32.3,6006.0,31.7303,31.7598,31.7303,31.75,6006.0
2019-01-17 13:15:00,32.3,32.32,32.29,32.31,15642.0,31.75,31.7696,31.7401,31.7598,15642.0
2019-01-17 13:20:00,32.31,32.33,32.31,32.32,7286.0,31.7598,31.7795,31.7598,31.7696,7286.0
2019-01-17 13:25:00,32.32,32.35,32.32,32.35,8569.0,31.7696,31.7991,31.7696,31.7991,8569.0
2019-01-17 13:30:00,32.35,32.37,32.35,32.37,3403.0,31.7991,31.8188,31.7991,31.8188,3403.0
2019-01-17 13:35:00,32.37,32.39,32.36,32.39,15638.0,31.8188,31.8384,31.8089,31.8384,15638.0
2019-01-17 13:40:00,32.39,32.39,32.34,32.35,8817.0,31.8384,31.8384,31.7893,31.7991,8817.0
2019-01-17 13:45:00,32.35,32.36,32.34,32.34,2802.0,31.7991,31.8089,31.7893,31.7893,2802.0
2019-01-17 13:50:00,32.34,32.35,32.31,32.34,8319.0,31.7893,31.7991,31.7598,31.7893,8319.0
2019-01-17 13:55:00,32.34,32.39,32.33,32.38,10251.0,31.7893,31.8384,31.7795,31.8286,10251.0
2019-01-17 14:00:00,32.38,32.39,32.36,32.37,16139.0,31.8286,31.8384,31.8089,31.8188,16139.0
2019-01-17 14:05:00,32.37,32.39,32.36,32.37,21979.0,31.8188,31.8384,31.8089,31.8188,21979.0
2019-01-17 14:10:00,32.38,32.38,32.32,32.32,6083.0,31.8286,31.8286,31.7696,31.7696,6083.0
2019-01-17 14:15:00,32.32,32.32,32.31,32.32,6766.0,31.7696,31.7696,31.7598,31.7696,6766.0
2019-01-17 14:20:00,32.32,32.32,32.25,32.25,5486.0,31.7696,31.7696,31.7008,31.7008,5486.0
2019-01-17 14:25:00,32.25,32.29,32.25,32.29,7737.0,31.7008,31.7401,31.7008,31.7401,7737.0
2019-01-17 14:30:00,32.28,32.3,32.27,32.3,9830.0,31.7303,31.75,31.7205,31.75,9830.0
2019-01-17 14:35:00,32.29,32.37,32.27,32.37,17454.0,31.7401,31.8188,31.7205,31.8188,17454.0
2019-01-17 14:40:00,32.37,32.56,32.37,32.56,48753.0,31.8188,32.0055,31.8188,32.0055,48753.0
2019-01-17 14:45:00,32.57,32.66,32.57,32.65,16773.0,32.0154,32.1038,32.0154,32.094,16773.0
2019-01-17 14:50:00,32.65,32.66,32.56,32.56,9882.0,32.094,32.1038,32.0055,32.0055,9882.0
2019-01-17 14:55:00,32.56,32.57,32.43,32.49,15539.0,32.0055,32.0154,31.8778,31.9367,15539.0
2019-01-17 15:00:00,32.48,32.48,32.35,32.36,16030.0,31.9269,31.9269,31.7991,31.8089,16030.0
2019-01-17 15:05:00,32.36,32.43,32.35,32.41,11390.0,31.8089,31.8778,31.7991,31.8581,11390.0
2019-01-17 15:10:00,32.41,32.41,32.37,32.39,12576.0,31.8581,31.8581,31.8188,31.8384,12576.0
2019-01-17 15:15:00,32.38,32.39,32.32,32.39,10314.0,31.8286,31.8384,31.7696,31.8384,10314.0
2019-01-17 15:20:00,32.39,32.45,32.39,32.45,13072.0,31.8384,31.8974,31.8384,31.8974,13072.0
2019-01-17 15:25:00,32.46,32.5,32.43,32.5,15738.0,31.9072,31.9466,31.8778,31.9466,15738.0
2019-01-17 15:30:00,32.52,32.55,32.51,32.55,16540.0,31.9662,31.9957,31.9564,31.9957,16540.0
2019-01-17 15:35:00,32.54,32.55,32.53,32.53,10536.0,31.9859,31.9957,31.9761,31.9761,10536.0
2019-01-17 15:40:00,32.54,32.54,32.48,32.49,26864.0,31.9859,31.9859,31.9269,31.9367,26864.0
2019-01-17 15:45:00,32.49,32.51,32.46,32.47,38594.0,31.9367,31.9564,31.9072,31.9171,38594.0
2019-01-17 15:50:00,32.46,32.47,32.42,32.44,31433.0,31.9072,31.9171,31.8679,31.8876,31433.0
2019-01-17 15:55:00,32.44,32.55,32.43,32.55,141157.0,31.8876,31.9957,31.8778,31.9957,141157.0
2019-01-18 09:30:00,32.76,32.94,32.76,32.94,92379.0,32.2021,32.3791,32.2021,32.3791,92379.0
2019-01-18 09:35:00,32.94,32.99,32.83,32.9,7524.0,32.3791,32.4282,32.2709,32.3398,7524.0
2019-01-18 09:40:00,32.88,32.95,32.81,32.84,9984.0,32.3201,32.3889,32.2513,32.2808,9984.0
2019-01-18 09:45:00,32.84,32.93,32.83,32.93,23366.0,32.2808,32.3692,32.2709,32.3692,23366.0
2019-01-18 09:50:00,32.93,32.95,32.82,32.82,13546.0,32.3692,32.3889,32.2611,32.2611,13546.0
2019-01-18 09:55:00,32.8,32.83,32.76,32.82,9513.0,32.2415,32.2709,32.2021,32.2611,9513.0
2019-01-18 10:00:00,32.83,32.84,32.74,32.78,4700.0,32.2709,32.2808,32.1825,32.2218,4700.0
2019-01-18 10:05:00,32.78,32.82,32.7,32.7,14804.0,32.2218,32.2611,32.1432,32.1432,14804.0
2019-01-18 10:10:00,32.7,32.91,32.7,32.88,34640.0,32.1432,32.3496,32.1432,32.3201,34640.0
2019-01-18 10:15:00,32.87,33.0,32.86,32.95,11911.0,32.3103,32.438,32.3004,32.3889,11911.0
2019-01-18 10:20:00,32.95,32.99,32.94,32.95,7944.0,32.3889,32.4282,32.3791,32.3889,7944.0
2019-01-18 10:25:00,32.97,32.98,32.91,32.92,9400.0,32.4086,32.4184,32.3496,32.3594,9400.0
2019-01-18 10:30:00,32.92,33.0,32.92,32.97,6850.0,32.3594,32.438,32.3594,32.4086,6850.0
2019-01-18 10:35:00,32.95,33.01,32.94,32.95,14178.0,32.3889,32.4479,32.3791,32.3889,14178.0
2019-01-18 10:40:00,32.97,33.07,32.97,33.03,10154.0,32.4086,32.5069,32.4086,32.4675,10154.0
2019-01-18 10:45:00,33.03,33.07,33.03,33.05,6952.0,32.4675,32.5069,32.4675,32.4872,6952.0
2019-01-18 10:50:00,33.05,33.14,33.04,33.14,11521.0,32.4872,32.5757,32.4774,32.5757,11521.0
2019-01-18 10:55:00,33.13,33.16,33.08,33.13,9188.0,32.5658,32.5953,32.5167,32.5658,9188.0
2019-01-18 11:00:00,33.14,33.23,33.13,33.22,9812.0,32.5757,32.6641,32.5658,32.6543,9812.0
2019-01-18 11:05:00,33.25,33.26,33.18,33.21,9408.0,32.6838,32.6936,32.615,32.6445,9408.0
2019-01-18 11:10:00,33.2,33.22,33.18,33.18,10261.0,32.6346,32.6543,32.615,32.615,10261.0
2019-01-18 11:15:00,33.18,33.18,33.13,33.13,7200.0,32.615,32.615,32.5658,32.5658,7200.0
2019-01-18 11:20:00,33.13,33.19,33.13,33.18,6081.0,32.5658,32.6248,32.5658,32.615,6081.0
2019-01-18 11:25:00,33.18,33.25,33.17,33.23,11748.0,32.615,32.6838,32.6052,32.6641,11748.0
2019-01-18 11:30:00,33.23,33.24,33.18,33.2,7056.0,32.6641,32.674,32.615,32.6346,7056.0
2019-01-18 11:35:00,33.2,33.2,33.15,33.19,6948.0,32.6346,32.6346,32.5855,32.6248,6948.0
2019-01-18 11:40:00,33.19,33.21,33.18,33.19,7683.0,32.6248,32.6445,32.615,32.6248,7683.0
2019-01-18 11:45:00,33.18,33.2,33.18,33.2,3932.0,32.615,32.6346,32.615,32.6346,3932.0
2019-01-18 11:50:00,33.21,33.21,33.15,33.16,7867.0,32.6445,32.6445,32.5855,32.5953,7867.0
2019-01-18 11:55:00,33.16,33.19,33.13,33.17,9800.0,32.5953,32.6248,32.5658,32.6052,9800.0
2019-01-18 12:00:00,33.18,33.22,33.18,33.18,5787.0,32.615,32.6543,32.615,32.615,5787.0
2019-01-18 12:05:00,33.17,33.25,33.17,33.25,20437.0,32.6052,32.6838,32.6052,32.6838,20437.0
2019-01-18 12:10:00,33.24,33.33,33.23,33.33,7567.0,32.674,32.7624,32.6641,32.7624,7567.0
2019-01-18 12:15:00,33.31,33.36,33.31,33.36,9243.0,32.7428,32.7919,32.7428,32.7919,9243.0
2019-01-18 12:20:00,33.36,33.39,33.34,33.37,13396.0,32.7919,32.8214,32.7723,32.8017,13396.0
2019-01-18 12:25:00,33.38,33.43,33.38,33.42,11976.0,32.8116,32.8607,32.8116,32.8509,11976.0
2019-01-18 12:30:00,33.41,33.45,33.4,33.44,19456.0,32.8411,32.8804,32.8312,32.8706,19456.0
2019-01-18 12:35:00,33.43,33.43,33.36,33.38,15736.0,32.8607,32.8607,32.7919,32.8116,15736.0
2019-01-18 12:40:00,33.38,33.43,33.38,33.39,9618.0,32.8116,32.8607,32.8116,32.8214,9618.0
2019-01-18 12:45:00,33.38,33.38,33.34,33.37,5258.0,32.8116,32.8116,32.7723,32.8017,5258.0
2019-01-18 12:50:00,33.36,33.36,33.33,33.36,8975.0,32.7919,32.7919,32.7624,32.7919,8975.0
2019-01-18 12:55:00,33.35,33.39,33.34,33.38,8355.0,32.7821,32.8214,32.7723,32.8116,8355.0
2019-01-18 13:00:00,33.38,33.41,33.37,33.38,9144.0,32.8116,32.8411,32.8017,32.8116,9144.0
2019-01-18 13:05:00,33.39,33.39,33.35,33.36,5685.0,32.8214,32.8214,32.7821,32.7919,5685.0
2019-01-18 13:10:00,33.36,33.37,33.34,33.36,9133.0,32.7919,32.8017,32.7723,32.7919,9133.0
2019-01-18 13:15:00,33.36,33.36,33.32,33.33,5637.0,32.7919,32.7919,32.7526,32.7624,5637.0
2019-01-18 13:20:00,33.34,33.34,33.31,33.31,8607.0,32.7723,32.7723,32.7428,32.7428,8607.0
2019-01-18 13:25:00,33.32,33.33,33.28,33.28,9214.0,32.7526,32.7624,32.7133,32.7133,9214.0
2019-01-18 13:30:00,33.29,33.29,33.27,33.27,6412.0,32.7231,32.7231,32.7035,32.7035,6412.0
2019-01-18 13:35:00,33.26,33.26,33.23,33.23,7898.0,32.6936,32.6936,32.6641,32.6641,7898.0
2019-01-18 13:40:00,33.23,33.25,33.22,33.25,16097.0,32.6641,32.6838,32.6543,32.6838,16097.0
2019-01-18 13:45:00,33.24,33.25,33.21,33.24,11007.0,32.674,32.6838,32.6445,32.674,11007.0
2019-01-18 13:50:00,33.24,33.25,33.23,33.24,5178.0,32.674,32.6838,32.6641,32.674,5178.0
2019-01-18 13:55:00,33.24,33.27,33.22,33.26,32695.0,32.674,32.7035,32.6543,32.6936,32695.0
2019-01-18 14:00:00,33.28,33.36,33.27,33.35,28305.0,32.7133,32.7919,32.7035,32.7821,28305.0
2019-01-18 14:05:00,33.35,33.41,33.33,33.41,17403.0,32.7821,32.8411,32.7624,32.8411,17403.0
2019-01-18 14:10:00,33.41,33.42,33.39,33.4,10011.0,32.8411,32.8509,32.8214,32.8312,10011.0
2019-01-18 14:15:00,33.41,33.42,33.39,33.41,19196.0,32.8411,32.8509,32.8214,32.8411,19196.0
2019-01-18 14:20:00,33.4,33.45,33.38,33.45,11428.0,32.8312,32.8804,32.8116,32.8804,11428.0
2019-01-18 14:25:00,33.44,33.46,33.41,33.43,10379.0,32.8706,32.8902,32.8411,32.8607,10379.0
2019-01-18 14:30:00,33.43,33.45,33.38,33.39,18557.0,32.8607,32.8804,32.8116,32.8214,18557.0
2019-01-18 14:35:00,33.39,33.39,33.36,33.37,9499.0,32.8214,32.8214,32.7919,32.8017,9499.0
2019-01-18 14:40:00,33.37,33.37,33.34,33.35,10827.0,32.8017,32.8017,32.7723,32.7821,10827.0
2019-01-18 14:45:00,33.36,33.36,33.34,33.34,12143.0,32.7919,32.7919,32.7723,32.7723,12143.0
2019-01-18 14:50:00,33.35,33.37,33.34,33.37,12900.0,32.7821,32.8017,32.7723,32.8017,12900.0
2019-01-18 14:55:00,33.36,33.37,33.33,33.34,15981.0,32.7919,32.8017,32.7624,32.7723,15981.0
2019-01-18 15:00:00,33.34,33.36,33.33,33.36,22005.0,32.7723,32.7919,32.7624,32.7919,22005.0
2019-01-18 15:05:00,33.37,33.41,33.34,33.4,24561.0,32.8017,32.8411,32.7723,32.8312,24561.0
2019-01-18 15:10:00,33.41,33.47,33.4,33.47,12650.0,32.8411,32.9,32.8312,32.9,12650.0
2019-01-18 15:15:00,33.48,33.52,33.47,33.51,26756.0,32.9099,32.9492,32.9,32.9394,26756.0
2019-01-18 15:20:00,33.51,33.52,33.47,33.48,22707.0,32.9394,32.9492,32.9,32.9099,22707.0
2019-01-18 15:25:00,33.48,33.48,33.45,33.45,16477.0,32.9099,32.9099,32.8804,32.8804,16477.0
2019-01-18 15:30:00,33.46,33.5,33.45,33.45,33202.0,32.8902,32.9295,32.8804,32.8804,33202.0
2019-01-18 15:35:00,33.46,33.5,33.45,33.5,25075.0,32.8902,32.9295,32.8804,32.9295,25075.0
2019-01-18 15:40:00,33.5,33.51,33.48,33.48,33513.0,32.9295,32.9394,32.9099,32.9099,33513.0
2019-01-18 15:45:00,33.49,33.5,33.43,33.44,57249.0,32.9197,32.9295,32.8607,32.8706,57249.0
2019-01-18 15:50:00,33.44,33.48,33.43,33.48,71463.0,32.8706,32.9099,32.8607,32.9099,71463.0
2019-01-18 15:55:00,33.48,33.54,33.47,33.51,132284.0,32.9099,32.9689,32.9,32.9394,132284.0
2019-01-22 09:30:00,33.54,33.58,33.33,33.37,38416.0,32.9689,33.0082,32.7624,32.8017,38416.0
2019-01-22 09:35:00,33.4,33.65,33.34,33.58,22206.0,32.8312,33.077,32.7723,33.0082,22206.0
2019-01-22 09:40:00,33.59,33.59,33.47,33.52,14073.0,33.018,33.018,32.9,32.9492,14073.0
2019-01-22 09:45:00,33.48,33.54,33.42,33.44,24436.0,32.9099,32.9689,32.8509,32.8706,24436.0
2019-01-22 09:50:00,33.43,33.44,33.39,33.4,20846.0,32.8607,32.8706,32.8214,32.8312,20846.0
2019-01-22 09:55:00,33.4,33.53,33.4,33.53,18819.0,32.8312,32.959,32.8312,32.959,18819.0
2019-01-22 10:00:00,33.53,33.57,33.5,33.54,24067.0,32.959,32.9983,32.9295,32.9689,24067.0
2019-01-22 10:05:00,33.52,33.54,33.48,33.53,20561.0,32.9492,32.9689,32.9099,32.959,20561.0
2019-01-22 10:10:00,33.53,33.54,33.44,33.44,8624.0,32.959,32.9689,32.8706,32.8706,8624.0
2019-01-22 10:15:00,33.43,33.43,33.38,33.39,15458.0,32.8607,32.8607,32.8116,32.8214,15458.0
2019-01-22 10:20:00,33.38,33.49,33.38,33.49,8438.0,32.8116,32.9197,32.8116,32.9197,8438.0
2019-01-22 10:25:00,33.5,33.56,33.5,33.53,4275.0,32.9295,32.9885,32.9295,32.959,4275.0
2019-01-22 10:30:00,33.52,33.59,33.49,33.58,9774.0,32.9492,33.018,32.9197,33.0082,9774.0
2019-01-22 10:35:00,33.59,33.67,33.59,33.6,17230.0,33.018,33.0966,33.018,33.0278,17230.0
2019-01-22 10:40:00,33.61,33.64,33.58,33.6,7504.0,33.0377,33.0672,33.0082,33.0278,7504.0
2019-01-22 10:45:00,33.61,33.63,33.57,33.59,6500.0,33.0377,33.0573,32.9983,33.018,6500.0
2019-01-22 10:50:00,33.59,33.64,33.58,33.59,5563.0,33.018,33.0672,33.0082,33.018,5563.0
2019-01-22 10:55:00,33.59,33.61,33.54,33.55,5809.0,33.018,33.0377,32.9689,32.9787,5809.0
2019-01-22 11:00:00,33.56,33.56,33.5,33.53,14979.0,32.9885,32.9885,32.9295,32.959,14979.0
2019-01-22 11:05:00,33.53,33.53,33.51,33.51,4488.0,32.959,32.959,32.9394,32.9394,4488.0
2019-01-22 11:10:00,33.5,33.55,33.48,33.54,9379.0,32.9295,32.9787,32.9099,32.9689,9379.0
2019-01-22 11:15:00,33.54,33.55,33.52,33.54,5608.0,32.9689,32.9787,32.9492,32.9689,5608.0
2019-01-22 11:20:00,33.54,33.61,33.53,33.61,14236.0,32.9689,33.0377,32.959,33.0377,14236.0
2019-01-22 11:25:00,33.6,33.6,33.56,33.57,6787.0,33.0278,33.0278,32.9885,32.9983,6787.0
2019-01-22 11:30:00,33.55,33.58,33.51,33.51,6038.0,32.9787,33.0082,32.9394,32.9394,6038.0
2019-01-22 11:35:00,33.5,33.52,33.49,33.51,4674.0,32.9295,32.9492,32.9197,32.9394,4674.0
2019-01-22 11:40:00,33.51,33.51,33.43,33.48,10783.0,32.9394,32.9394,32.8607,32.9099,10783.0
2019-01-22 11:45:00,33.46,33.53,33.46,33.53,21401.0,32.8902,32.959,32.8902,32.959,21401.0
2019-01-22 11:50:00,33.51,33.52,33.43,33.43,12264.0,32.9394,32.9492,32.8607,32.8607,12264.0
2019-01-22 11:55:00,33.42,33.47,33.38,33.46,15122.0,32.8509,32.9,32.8116,32.8902,15122.0
2019-01-22 12:00:00,33.46,33.49,33.37,33.43,94963.0,32.8902,32.9197,32.8017,32.8607,94963.0
2019-01-22 12:05:00,33.42,33.49,33.42,33.46,19463.0,32.8509,32.9197,32.8509,32.8902,19463.0
2019-01-22 12:10:00,33.46,33.5,33.46,33.5,9842.0,32.8902,32.9295,32.8902,32.9295,9842.0
2019-01-22 12:15:00,33.49,33.5,33.47,33.49,16465.0,32.9197,32.9295,32.9,32.9197,16465.0
2019-01-22 12:20:00,33.5,33.5,33.49,33.49,10058.0,32.9295,32.9295,32.9197,32.9197,10058.0
2019-01-22 12:25:00,33.5,33.5,33.45,33.48,16680.0,32.9295,32.9295,32.8804,32.9099,16680.0
2019-01-22 12:30:00,33.48,33.49,33.46,33.47,6693.0,32.9099,32.9197,32.8902,32.9,6693.0
2019-01-22 12:35:00,33.48,33.5,33.47,33.48,8049.0,32.9099,32.9295,32.9,32.9099,8049.0
2019-01-22 12:40:00,33.48,33.49,33.48,33.48,2000.0,32.9099,32.9197,32.9099,32.9099,2000.0
2019-01-22 12:45:00,33.48,33.55,33.48,33.54,31145.0,32.9099,32.9787,32.9099,32.9689,31145.0
2019-01-22 12:50:00,33.54,33.58,33.53,33.57,9452.0,32.9689,33.0082,32.959,32.9983,9452.0
2019-01-22 12:55:00,33.57,33.58,33.5,33.5,21937.0,32.9983,33.0082,32.9295,32.9295,21937.0
2019-01-22 13:00:00,33.5,33.51,33.41,33.41,21031.0,32.9295,32.9394,32.8411,32.8411,21031.0
2019-01-22 13:05:00,33.41,33.43,33.39,33.41,15461.0,32.8411,32.8607,32.8214,32.8411,15461.0
2019-01-22 13:10:00,33.41,33.41,33.33,33.34,38889.0,32.8411,32.8411,32.7624,32.7723,38889.0
2019-01-22 13:15:00,33.34,33.34,33.25,33.26,16548.0,32.7723,32.7723,32.6838,32.6936,16548.0
2019-01-22 13:20:00,33.25,33.32,33.25,33.27,21121.0,32.6838,32.7526,32.6838,32.7035,21121.0
2019-01-22 13:25:00,33.25,33.29,33.2,33.22,13473.0,32.6838,32.7231,32.6346,32.6543,13473.0
2019-01-22 13:30:00,33.22,33.28,33.19,33.27,16915.0,32.6543,32.7133,32.6248,32.7035,16915.0
2019-01-22 13:35:00,33.26,33.28,33.23,33.24,6695.0,32.6936,32.7133,32.6641,32.674,6695.0
2019-01-22 13:40:00,33.23,33.24,33.14,33.16,6821.0,32.6641,32.674,32.5757,32.5953,6821.0
2019-01-22 13:45:00,33.15,33.2,33.15,33.18,7516.0,32.5855,32.6346,32.5855,32.615,7516.0
2019-01-22 13:50:00,33.19,33.2,33.11,33.13,8342.0,32.6248,32.6346,32.5462,32.5658,8342.0
2019-01-22 13:55:00,33.13,33.16,33.1,33.11,9914.0,32.5658,32.5953,32.5363,32.5462,9914.0
2019-01-22 14:00:00,33.1,33.15,33.09,33.15,8743.0,32.5363,32.5855,32.5265,32.5855,8743.0
2019-01-22 14:05:00,33.16,33.21,33.15,33.19,9643.0,32.5953,32.6445,32.5855,32.6248,9643.0
2019-01-22 14:10:00,33.2,33.25,33.19,33.23,5394.0,32.6346,32.6838,32.6248,32.6641,5394.0
2019-01-22 14:15:00,33.24,33.37,33.24,33.35,13889.0,32.674,32.8017,32.674,32.7821,13889.0
2019-01-22 14:20:00,33.34,33.35,33.27,33.29,7682.0,32.7723,32.7821,32.7035,32.7231,7682.0
2019-01-22 14:25:00,33.3,33.34,33.3,33.33,8994.0,32.7329,32.7723,32.7329,32.7624,8994.0
2019-01-22 14:30:00,33.32,33.36,33.31,33.34,15512.0,32.7526,32.7919,32.7428,32.7723,15512.0
2019-01-22 14:35:00,33.34,33.35,33.27,33.27,35875.0,32.7723,32.7821,32.7035,32.7035,35875.0
2019-01-22 14:40:00,33.27,33.31,33.23,33.24,19832.0,32.7035,32.7428,32.6641,32.674,19832.0
2019-01-22 14:45:00,33.24,33.28,33.2,33.21,10057.0,32.674,32.7133,32.6346,32.6445,10057.0
2019-01-22 14:50:00,33.21,33.25,33.17,33.22,20591.0,32.6445,32.6838,32.6052,32.6543,20591.0
2019-01-22 14:55:00,33.22,33.29,33.21,33.29,12780.0,32.6543,32.7231,32.6445,32.7231,12780.0
2019-01-22 15:00:00,33.3,33.35,33.24,33.26,31461.0,32.7329,32.7821,32.674,32.6936,31461.0
2019-01-22 15:05:00,33.26,33.27,33.23,33.23,10716.0,32.6936,32.7035,32.6641,32.6641,10716.0
2019-01-22 15:10:00,33.23,33.29,33.23,33.29,28767.0,32.6641,32.7231,32.6641,32.7231,28767.0
2019-01-22 15:15:00,33.28,33.36,33.28,33.36,23189.0,32.7133,32.7919,32.7133,32.7919,23189.0
2019-01-22 15:20:00,33.36,33.42,33.33,33.41,35499.0,32.7919,32.8509,32.7624,32.8411,35499.0
2019-01-22 15:25:00,33.41,33.43,33.4,33.41,29870.0,32.8411,32.8607,32.8312,32.8411,29870.0
2019-01-22 15:30:00,33.41,33.41,33.26,33.26,17339.0,32.8411,32.8411,32.6936,32.6936,17339.0
2019-01-22 15:35:00,33.25,33.41,33.21,33.41,30488.0,32.6838,32.8411,32.6445,32.8411,30488.0
2019-01-22 15:40:00,33.43,33.45,33.32,33.33,22405.0,32.8607,32.8804,32.7526,32.7624,22405.0
2019-01-22 15:45:00,33.33,33.34,33.29,33.3,37604.0,32.7624,32.7723,32.7231,32.7329,37604.0
2019-01-22 15:50:00,33.3,33.32,33.27,33.3,33483.0,32.7329,32.7526,32.7035,32.7329,33483.0
2019-01-22 15:55:00,33.29,33.42,33.28,33.42,85474.0,32.7231,32.8509,32.7133,32.8509,85474.0
2019-01-23 09:30:00,33.65,33.65,33.5,33.51,10997.0,33.077,33.077,32.9295,32.9394,10997.0
2019-01-23 09:35:00,33.51,33.63,33.49,33.58,4601.0,32.9394,33.0573,32.9197,33.0082,4601.0
2019-01-23 09:40:00,33.58,33.67,33.57,33.6,7500.0,33.0082,33.0966,32.9983,33.0278,7500.0
2019-01-23 09:45:00,33.59,33.68,33.59,33.68,5700.0,33.018,33.1065,33.018,33.1065,5700.0
2019-01-23 09:50:00,33.68,33.69,33.58,33.59,27936.0,33.1065,33.1163,33.0082,33.018,27936.0
2019-01-23 09:55:00,33.6,33.63,33.54,33.59,13742.0,33.0278,33.0573,32.9689,33.018,13742.0
2019-01-23 10:00:00,33.59,33.59,33.48,33.52,14564.0,33.018,33.018,32.9099,32.9492,14564.0
2019-01-23 10:05:00,33.52,33.52,33.43,33.45,5408.0,32.9492,32.9492,32.8607,32.8804,5408.0
2019-01-23 10:10:00,33.43,33.5,33.43,33.48,5295.0,32.8607,32.9295,32.8607,32.9099,5295.0
2019-01-23 10:15:00,33.5,33.54,33.42,33.42,7908.0,32.9295,32.9689,32.8509,32.8509,7908.0
2019-01-23 10:20:00,33.42,33.45,33.39,33.4,6545.0,32.8509,32.8804,32.8214,32.8312,6545.0
2019-01-23 10:25:00,33.41,33.41,33.31,33.31,4700.0,32.8411,32.8411,32.7428,32.7428,4700.0
2019-01-23 10:30:00,33.3,33.31,33.28,33.3,5500.0,32.7329,32.7428,32.7133,32.7329,5500.0
2019-01-23 10:35:00,33.29,33.3,33.21,33.29,11360.0,32.7231,32.7329,32.6445,32.7231,11360.0
2019-01-23 10:40:00,33.28,33.3,33.25,33.25,9740.0,32.7133,32.7329,32.6838,32.6838,9740.0
2019-01-23 10:45:00,33.25,33.29,33.24,33.27,11917.0,32.6838,32.7231,32.674,32.7035,11917.0
2019-01-23 10:50:00,33.26,33.26,33.14,33.18,5676.0,32.6936,32.6936,32.5757,32.615,5676.0
2019-01-23 10:55:00,33.17,33.17,33.14,33.15,2277.0,32.6052,32.6052,32.5757,32.5855,2277.0
2019-01-23 11:00:00,33.16,33.18,33.12,33.18,6097.0,32.5953,32.615,32.556,32.615,6097.0
2019-01-23 11:05:00,33.19,33.22,33.19,33.2,6408.0,32.6248,32.6543,32.6248,32.6346,6408.0
2019-01-23 11:10:00,33.21,33.27,33.21,33.24,3689.0,32.6445,32.7035,32.6445,32.674,3689.0
2019-01-23 11:15:00,33.24,33.24,33.17,33.18,10904.0,32.674,32.674,32.6052,32.615,10904.0
2019-01-23 11:20:00,33.18,33.2,33.15,33.15,9340.0,32.615,32.6346,32.5855,32.5855,9340.0
2019-01-23 11:25:00,33.15,33.17,33.1,33.14,17885.0,32.5855,32.6052,32.5363,32.5757,17885.0
2019-01-23 11:30:00,33.14,33.14,33.06,33.1,10475.0,32.5757,32.5757,32.497,32.5363,10475.0
2019-01-23 11:35:00,33.09,33.12,33.07,33.09,6869.0,32.5265,32.556,32.5069,32.5265,6869.0
2019-01-23 11:40:00,33.09,33.09,33.03,33.03,3384.0,32.5265,32.5265,32.4675,32.4675,3384.0
2019-01-23 11:45:00,33.03,33.03,32.91,32.91,5518.0,32.4675,32.4675,32.3496,32.3496,5518.0
2019-01-23 11:50:00,32.91,32.91,32.84,32.85,7920.0,32.3496,32.3496,32.2808,32.2906,7920.0
2019-01-23 11:55:00,32.85,32.87,32.83,32.86,3700.0,32.2906,32.3103,32.2709,32.3004,3700.0
2019-01-23 12:00:00,32.87,32.92,32.85,32.91,4034.0,32.3103,32.3594,32.2906,32.3496,4034.0
2019-01-23 12:05:00,32.91,32.94,32.85,32.86,9493.0,32.3496,32.3791,32.2906,32.3004,9493.0
2019-01-23 12:10:00,32.87,32.92,32.87,32.91,3600.0,32.3103,32.3594,32.3103,32.3496,3600.0
2019-01-23 12:15:00,32.91,32.91,32.82,32.83,2907.0,32.3496,32.3496,32.2611,32.2709,2907.0
2019-01-23 12:20:00,32.83,32.86,32.82,32.86,4183.0,32.2709,32.3004,32.2611,32.3004,4183.0
2019-01-23 12:25:00,32.86,32.91,32.85,32.89,4633.0,32.3004,32.3496,32.2906,32.3299,4633.0
2019-01-23 12:30:00,32.89,32.93,32.89,32.92,4436.0,32.3299,32.3692,32.3299,32.3594,4436.0
2019-01-23 12:35:00,32.92,32.92,32.89,32.9,2876.0,32.3594,32.3594,32.3299,32.3398,2876.0
2019-01-23 12:40:00,32.9,32.93,32.9,32.93,2433.0,32.3398,32.3692,32.3398,32.3692,2433.0
2019-01-23 12:45:00,32.93,32.98,32.93,32.98,4700.0,32.3692,32.4184,32.3692,32.4184,4700.0
2019-01-23 12:50:00,32.98,33.02,32.97,33.01,3920.0,32.4184,32.4577,32.4086,32.4479,3920.0
2019-01-23 12:55:00,33.0,33.0,32.98,32.98,3222.0,32.438,32.438,32.4184,32.4184,3222.0
2019-01-23 13:00:00,32.98,32.98,32.89,32.89,6355.0,32.4184,32.4184,32.3299,32.3299,6355.0
2019-01-23 13:05:00,32.89,32.91,32.83,32.91,5455.0,32.3299,32.3496,32.2709,32.3496,5455.0
2019-01-23 13:10:00,32.93,32.93,32.86,32.89,4199.0,32.3692,32.3692,32.3004,32.3299,4199.0
2019-01-23 13:15:00,32.89,32.98,32.89,32.97,4844.0,32.3299,32.4184,32.3299,32.4086,4844.0
2019-01-23 13:20:00,32.96,32.97,32.95,32.96,3545.0,32.3987,32.4086,32.3889,32.3987,3545.0
2019-01-23 13:25:00,32.96,32.98,32.94,32.97,7741.0,32.3987,32.4184,32.3791,32.4086,7741.0
2019-01-23 13:30:00,32.97,33.03,32.97,33.0,12080.0,32.4086,32.4675,32.4086,32.438,12080.0
2019-01-23 13:35:00,33.0,33.02,32.99,33.0,5780.0,32.438,32.4577,32.4282,32.438,5780.0
2019-01-23 13:40:00,33.01,33.06,33.0,33.05,20090.0,32.4479,32.497,32.438,32.4872,20090.0
2019-01-23 13:45:00,33.05,33.06,33.04,33.05,4348.0,32.4872,32.497,32.4774,32.4872,4348.0
2019-01-23 13:50:00,33.04,33.06,33.02,33.06,7469.0,32.4774,32.497,32.4577,32.497,7469.0
2019-01-23 13:55:00,33.07,33.08,33.05,33.06,7900.0,32.5069,32.5167,32.4872,32.497,7900.0
2019-01-23 14:00:00,33.06,33.12,33.05,33.12,4317.0,32.497,32.556,32.4872,32.556,4317.0
2019-01-23 14:05:00,33.12,33.12,33.09,33.1,4950.0,32.556,32.556,32.5265,32.5363,4950.0
2019-01-23 14:10:00,33.1,33.12,33.1,33.11,4264.0,32.5363,32.556,32.5363,32.5462,4264.0
2019-01-23 14:15:00,33.11,33.11,33.05,33.05,9471.0,32.5462,32.5462,32.4872,32.4872,9471.0
2019-01-23 14:20:00,33.03,33.08,33.03,33.07,8237.0,32.4675,32.5167,32.4675,32.5069,8237.0
2019-01-23 14:25:00,33.05,33.06,33.04,33.06,5436.0,32.4872,32.497,32.4774,32.497,5436.0
2019-01-23 14:30:00,33.07,33.07,33.0,33.05,8211.0,32.5069,32.5069,32.438,32.4872,8211.0
2019-01-23 14:35:00,33.05,33.06,33.0,33.03,8822.0,32.4872,32.497,32.438,32.4675,8822.0
2019-01-23 14:40:00,33.01,33.01,32.99,33.0,3604.0,32.4479,32.4479,32.4282,32.438,3604.0
2019-01-23 14:45:00,32.99,33.03,32.99,33.03,15031.0,32.4282,32.4675,32.4282,32.4675,15031.0
2019-01-23 14:50:00,33.04,33.08,33.02,33.06,13364.0,32.4774,32.5167,32.4577,32.497,13364.0
2019-01-23 14:55:00,33.04,33.1,33.03,33.08,6846.0,32.4774,32.5363,32.4675,32.5167,6846.0
2019-01-23 15:00:00,33.08,33.15,33.08,33.14,7387.0,32.5167,32.5855,32.5167,32.5757,7387.0
2019-01-23 15:05:00,33.15,33.18,33.12,33.12,8803.0,32.5855,32.615,32.556,32.556,8803.0
2019-01-23 15:10:00,33.12,33.17,33.12,33.16,6083.0,32.556,32.6052,32.556,32.5953,6083.0
2019-01-23 15:15:00,33.16,33.24,33.16,33.23,11579.0,32.5953,32.674,32.5953,32.6641,11579.0
2019-01-23 15:20:00,33.22,33.24,33.2,33.2,25963.0,32.6543,32.674,32.6346,32.6346,25963.0
2019-01-23 15:25:00,33.2,33.24,33.19,33.23,11145.0,32.6346,32.674,32.6248,32.6641,11145.0
2019-01-23 15:30:00,33.23,33.24,33.21,33.21,11237.0,32.6641,32.674,32.6445,32.6445,11237.0
2019-01-23 15:35:00,33.21,33.23,33.18,33.21,22640.0,32.6445,32.6641,32.615,32.6445,22640.0
2019-01-23 15:40:00,33.22,33.23,33.2,33.21,18193.0,32.6543,32.6641,32.6346,32.6445,18193.0
2019-01-23 15:45:00,33.21,33.22,33.16,33.17,35676.0,32.6445,32.6543,32.5953,32.6052,35676.0
2019-01-23 15:50:00,33.17,33.17,33.12,33.13,18655.0,32.6052,32.6052,32.556,32.5658,18655.0
2019-01-23 15:55:00,33.14,33.24,33.14,33.23,99207.0,32.5757,32.674,32.5757,32.6641,99207.0
2019-01-24 09:30:00,33.16,33.37,33.1,33.37,10948.0,32.5953,32.8017,32.5363,32.8017,10948.0
2019-01-24 09:35:00,33.17,33.38,33.17,33.32,6645.0,32.6052,32.8116,32.6052,32.7526,6645.0
2019-01-24 09:40:00,33.27,33.37,33.24,33.3,8749.0,32.7035,32.8017,32.674,32.7329,8749.0
2019-01-24 09:45:00,33.3,33.44,33.3,33.38,14500.0,32.7329,32.8706,32.7329,32.8116,14500.0
2019-01-24 09:50:00,33.35,33.38,33.32,33.34,2600.0,32.7821,32.8116,32.7526,32.7723,2600.0
2019-01-24 09:55:00,33.33,33.36,33.25,33.36,8360.0,32.7624,32.7919,32.6838,32.7919,8360.0
2019-01-24 10:00:00,33.34,33.42,33.34,33.41,6222.0,32.7723,32.8509,32.7723,32.8411,6222.0
2019-01-24 10:05:00,33.43,33.46,33.42,33.46,6208.0,32.8607,32.8902,32.8509,32.8902,6208.0
2019-01-24 10:10:00,33.43,33.45,33.36,33.45,10900.0,32.8607,32.8804,32.7919,32.8804,10900.0
2019-01-24 10:15:00,33.48,33.52,33.47,33.51,4289.0,32.9099,32.9492,32.9,32.9394,4289.0
2019-01-24 10:20:00,33.49,33.49,33.44,33.48,5008.0,32.9197,32.9197,32.8706,32.9099,5008.0
2019-01-24 10:25:00,33.48,33.59,33.48,33.59,3916.0,32.9099,33.018,32.9099,33.018,3916.0
2019-01-24 10:30:00,33.59,33.6,33.48,33.48,5543.0,33.018,33.0278,32.9099,32.9099,5543.0
2019-01-24 10:35:00,33.48,33.49,33.43,33.49,5120.0,32.9099,32.9197,32.8607,32.9197,5120.0
2019-01-24 10:40:00,33.48,33.51,33.45,33.47,8884.0,32.9099,32.9394,32.8804,32.9,8884.0
2019-01-24 10:45:00,33.48,33.52,33.45,33.48,11989.0,32.9099,32.9492,32.8804,32.9099,11989.0
2019-01-24 10:50:00,33.45,33.46,33.39,33.4,2770.0,32.8804,32.8902,32.8214,32.8312,2770.0
2019-01-24 10:55:00,33.42,33.51,33.41,33.51,3515.0,32.8509,32.9394,32.8411,32.9394,3515.0
2019-01-24 11:00:00,33.49,33.53,33.46,33.52,8851.0,32.9197,32.959,32.8902,32.9492,8851.0
2019-01-24 11:05:00,33.52,33.57,33.51,33.53,10954.0,32.9492,32.9983,32.9394,32.959,10954.0
2019-01-24 11:10:00,33.54,33.56,33.5,33.52,10415.0,32.9689,32.9885,32.9295,32.9492,10415.0
2019-01-24 11:15:00,33.52,33.54,33.48,33.49,15530.0,32.9492,32.9689,32.9099,32.9197,15530.0
2019-01-24 11:20:00,33.48,33.55,33.48,33.55,14843.0,32.9099,32.9787,32.9099,32.9787,14843.0
2019-01-24 11:25:00,33.56,33.63,33.56,33.63,9159.0,32.9885,33.0573,32.9885,33.0573,9159.0
2019-01-24 11:30:00,33.62,33.62,33.55,33.57,15077.0,33.0475,33.0475,32.9787,32.9983,15077.0
2019-01-24 11:35:00,33.57,33.63,33.56,33.63,10966.0,32.9983,33.0573,32.9885,33.0573,10966.0
2019-01-24 11:40:00,33.63,33.67,33.61,33.66,85513.0,33.0573,33.0966,33.0377,33.0868,85513.0
2019-01-24 11:45:00,33.66,33.81,33.63,33.75,73212.0,33.0868,33.2343,33.0573,33.1753,73212.0
2019-01-24 11:50:00,33.75,33.75,33.69,33.7,18928.0,33.1753,33.1753,33.1163,33.1261,18928.0
2019-01-24 11:55:00,33.7,33.73,33.7,33.71,9894.0,33.1261,33.1556,33.1261,33.136,9894.0
2019-01-24 12:00:00,33.7,33.71,33.65,33.65,12711.0,33.1261,33.136,33.077,33.077,12711.0
2019-01-24 12:05:00,33.65,33.66,33.57,33.57,17347.0,33.077,33.0868,32.9983,32.9983,17347.0
2019-01-24 12:10:00,33.57,33.58,33.53,33.57,10960.0,32.9983,33.0082,32.959,32.9983,10960.0
2019-01-24 12:15:00,33.58,33.61,33.57,33.58,6378.0,33.0082,33.0377,32.9983,33.0082,6378.0
2019-01-24 12:20:00,33.58,33.59,33.54,33.54,11976.0,33.0082,33.018,32.9689,32.9689,11976.0
2019-01-24 12:25:00,33.54,33.55,33.52,33.55,4000.0,32.9689,32.9787,32.9492,32.9787,4000.0
2019-01-24 12:30:00,33.54,33.57,33.54,33.55,5500.0,32.9689,32.9983,32.9689,32.9787,5500.0
2019-01-24 12:35:00,33.56,33.58,33.52,33.58,8100.0,32.9885,33.0082,32.9492,33.0082,8100.0
2019-01-24 12:40:00,33.58,33.58,33.54,33.56,4358.0,33.0082,33.0082,32.9689,32.9885,4358.0
2019-01-24 12:45:00,33.56,33.56,33.52,33.52,2900.0,32.9885,32.9885,32.9492,32.9492,2900.0
2019-01-24 12:50:00,33.52,33.52,33.44,33.46,4295.0,32.9492,32.9492,32.8706,32.8902,4295.0
2019-01-24 12:55:00,33.46,33.48,33.46,33.46,2100.0,32.8902,32.9099,32.8902,32.8902,2100.0
2019-01-24 13:00:00,33.46,33.48,33.39,33.42,5033.0,32.8902,32.9099,32.8214,32.8509,5033.0
2019-01-24 13:05:00,33.43,33.45,33.41,33.45,2800.0,32.8607,32.8804,32.8411,32.8804,2800.0
2019-01-24 13:10:00,33.43,33.43,33.35,33.39,5700.0,32.8607,32.8607,32.7821,32.8214,5700.0
2019-01-24 13:15:00,33.37,33.4,33.34,33.4,3900.0,32.8017,32.8312,32.7723,32.8312,3900.0
2019-01-24 13:20:00,33.4,33.43,33.38,33.38,3528.0,32.8312,32.8607,32.8116,32.8116,3528.0
2019-01-24 13:25:00,33.39,33.4,33.37,33.38,3454.0,32.8214,32.8312,32.8017,32.8116,3454.0
2019-01-24 13:30:00,33.38,33.45,33.38,33.45,4011.0,32.8116,32.8804,32.8116,32.8804,4011.0
2019-01-24 13:35:00,33.44,33.47,33.44,33.45,3200.0,32.8706,32.9,32.8706,32.8804,3200.0
2019-01-24 13:40:00,33.45,33.46,33.4,33.42,6265.0,32.8804,32.8902,32.8312,32.8509,6265.0
2019-01-24 13:45:00,33.42,33.46,33.41,33.46,2900.0,32.8509,32.8902,32.8411,32.8902,2900.0
2019-01-24 13:50:00,33.48,33.5,33.47,33.49,3379.0,32.9099,32.9295,32.9,32.9197,3379.0
2019-01-24 13:55:00,33.49,33.5,33.48,33.48,4890.0,32.9197,32.9295,32.9099,32.9099,4890.0
2019-01-24 14:00:00,33.48,33.49,33.4,33.43,37444.0,32.9099,32.9197,32.8312,32.8607,37444.0
2019-01-24 14:05:00,33.44,33.51,33.44,33.48,13408.0,32.8706,32.9394,32.8706,32.9099,13408.0
2019-01-24 14:10:00,33.48,33.51,33.44,33.5,8946.0,32.9099,32.9394,32.8706,32.9295,8946.0
2019-01-24 14:15:00,33.5,33.52,33.5,33.52,4211.0,32.9295,32.9492,32.9295,32.9492,4211.0
2019-01-24 14:20:00,33.51,33.54,33.51,33.53,7002.0,32.9394,32.9689,32.9394,32.959,7002.0
2019-01-24 14:25:00,33.54,33.58,33.53,33.58,3552.0,32.9689,33.0082,32.959,33.0082,3552.0
2019-01-24 14:30:00,33.57,33.57,33.55,33.56,9562.0,32.9983,32.9983,32.9787,32.9885,9562.0
2019-01-24 14:35:00,33.56,33.58,33.55,33.55,11730.0,32.9885,33.0082,32.9787,32.9787,11730.0
2019-01-24 14:40:00,33.55,33.55,33.54,33.54,4132.0,32.9787,32.9787,32.9689,32.9689,4132.0
2019-01-24 14:45:00,33.55,33.55,33.52,33.54,8174.0,32.9787,32.9787,32.9492,32.9689,8174.0
2019-01-24 14:50:00,33.54,33.54,33.5,33.51,14663.0,32.9689,32.9689,32.9295,32.9394,14663.0
2019-01-24 14:55:00,33.51,33.52,33.5,33.52,10703.0,32.9394,32.9492,32.9295,32.9492,10703.0
2019-01-24 15:00:00,33.51,33.52,33.49,33.51,17384.0,32.9394,32.9492,32.9197,32.9394,17384.0
2019-01-24 15:05:00,33.51,33.51,33.48,33.5,10986.0,32.9394,32.9394,32.9099,32.9295,10986.0
2019-01-24 15:10:00,33.49,33.52,33.49,33.5,21127.0,32.9197,32.9492,32.9197,32.9295,21127.0
2019-01-24 15:15:00,33.51,33.52,33.48,33.49,12024.0,32.9394,32.9492,32.9099,32.9197,12024.0
2019-01-24 15:20:00,33.5,33.51,33.5,33.51,4100.0,32.9295,32.9394,32.9295,32.9394,4100.0
2019-01-24 15:25:00,33.51,33.51,33.48,33.5,9795.0,32.9394,32.9394,32.9099,32.9295,9795.0
2019-01-24 15:30:00,33.5,33.51,33.49,33.51,7657.0,32.9295,32.9394,32.9197,32.9394,7657.0
2019-01-24 15:35:00,33.51,33.51,33.49,33.49,27592.0,32.9394,32.9394,32.9197,32.9197,27592.0
2019-01-24 15:40:00,33.48,33.5,33.48,33.48,14446.0,32.9099,32.9295,32.9099,32.9099,14446.0
2019-01-24 15:45:00,33.49,33.52,33.48,33.52,25006.0,32.9197,32.9492,32.9099,32.9492,25006.0
2019-01-24 15:50:00,33.51,33.52,33.51,33.51,29025.0,32.9394,32.9492,32.9394,32.9394,29025.0
2019-01-24 15:55:00,33.52,33.69,33.51,33.65,272246.0,32.9492,33.1163,32.9394,33.077,272246.0
2019-01-25 09:30:00,33.93,34.12,33.9,34.12,27306.0,33.3522,33.539,33.3227,33.539,27306.0
2019-01-25 09:35:00,34.09,34.22,34.04,34.22,5885.0,33.5095,33.6373,33.4603,33.6373,5885.0
2019-01-25 09:40:00,34.19,34.44,34.19,34.37,42718.0,33.6078,33.8535,33.6078,33.7847,42718.0
2019-01-25 09:45:00,34.37,34.45,34.35,34.37,11343.0,33.7847,33.8634,33.7651,33.7847,11343.0
2019-01-25 09:50:00,34.36,34.54,34.36,34.51,88477.0,33.7749,33.9518,33.7749,33.9223,88477.0
2019-01-25 09:55:00,34.52,34.52,34.31,34.33,22708.0,33.9322,33.9322,33.7257,33.7454,22708.0
2019-01-25 10:00:00,34.34,34.41,34.33,34.37,9632.0,33.7552,33.824,33.7454,33.7847,9632.0
2019-01-25 10:05:00,34.37,34.38,34.33,34.38,7168.0,33.7847,33.7946,33.7454,33.7946,7168.0
2019-01-25 10:10:00,34.37,34.4,34.28,34.31,30781.0,33.7847,33.8142,33.6963,33.7257,30781.0
2019-01-25 10:15:00,34.31,34.32,34.27,34.32,12504.0,33.7257,33.7356,33.6864,33.7356,12504.0
2019-01-25 10:20:00,34.31,34.32,34.27,34.3,9789.0,33.7257,33.7356,33.6864,33.7159,9789.0
2019-01-25 10:25:00,34.3,34.32,34.22,34.25,22652.0,33.7159,33.7356,33.6373,33.6668,22652.0
2019-01-25 10:30:00,34.24,34.27,34.14,34.22,44143.0,33.6569,33.6864,33.5586,33.6373,44143.0
2019-01-25 10:35:00,34.21,34.35,34.2,34.35,6124.0,33.6274,33.7651,33.6176,33.7651,6124.0
2019-01-25 10:40:00,34.34,34.34,34.27,34.31,14884.0,33.7552,33.7552,33.6864,33.7257,14884.0
2019-01-25 10:45:00,34.33,34.33,34.29,34.31,5799.0,33.7454,33.7454,33.7061,33.7257,5799.0
2019-01-25 10:50:00,34.3,34.31,34.27,34.3,3991.0,33.7159,33.7257,33.6864,33.7159,3991.0
2019-01-25 10:55:00,34.29,34.31,34.28,34.3,12889.0,33.7061,33.7257,33.6963,33.7159,12889.0
2019-01-25 11:00:00,34.3,34.32,34.29,34.29,22267.0,33.7159,33.7356,33.7061,33.7061,22267.0
2019-01-25 11:05:00,34.3,34.31,34.26,34.29,15475.0,33.7159,33.7257,33.6766,33.7061,15475.0
2019-01-25 11:10:00,34.29,34.3,34.26,34.28,12461.0,33.7061,33.7159,33.6766,33.6963,12461.0
2019-01-25 11:15:00,34.29,34.29,34.27,34.27,5701.0,33.7061,33.7061,33.6864,33.6864,5701.0
2019-01-25 11:20:00,34.27,34.28,34.23,34.23,10002.0,33.6864,33.6963,33.6471,33.6471,10002.0
2019-01-25 11:25:00,34.23,34.31,34.19,34.3,12300.0,33.6471,33.7257,33.6078,33.7159,12300.0
2019-01-25 11:30:00,34.3,34.36,34.3,34.34,10772.0,33.7159,33.7749,33.7159,33.7552,10772.0
2019-01-25 11:35:00,34.34,34.35,34.29,34.3,19059.0,33.7552,33.7651,33.7061,33.7159,19059.0
2019-01-25 11:40:00,34.31,34.39,34.3,34.39,11250.0,33.7257,33.8044,33.7159,33.8044,11250.0
2019-01-25 11:45:00,34.39,34.42,34.37,34.41,11084.0,33.8044,33.8339,33.7847,33.824,11084.0
2019-01-25 11:50:00,34.42,34.47,34.39,34.47,18669.0,33.8339,33.883,33.8044,33.883,18669.0
2019-01-25 11:55:00,34.46,34.51,34.45,34.48,11359.0,33.8732,33.9223,33.8634,33.8928,11359.0
2019-01-25 12:00:00,34.48,34.48,34.43,34.46,4203.0,33.8928,33.8928,33.8437,33.8732,4203.0
2019-01-25 12:05:00,34.45,34.47,34.4,34.4,10034.0,33.8634,33.883,33.8142,33.8142,10034.0
2019-01-25 12:10:00,34.4,34.45,34.4,34.45,5344.0,33.8142,33.8634,33.8142,33.8634,5344.0
2019-01-25 12:15:00,34.45,34.48,34.44,34.46,9675.0,33.8634,33.8928,33.8535,33.8732,9675.0
2019-01-25 12:20:00,34.46,34.48,34.43,34.47,9193.0,33.8732,33.8928,33.8437,33.883,9193.0
2019-01-25 12:25:00,34.48,34.57,34.48,34.55,17530.0,33.8928,33.9813,33.8928,33.9617,17530.0
2019-01-25 12:30:00,34.55,34.55,34.52,34.54,11895.0,33.9617,33.9617,33.9322,33.9518,11895.0
2019-01-25 12:35:00,34.53,34.57,34.52,34.57,6909.0,33.942,33.9813,33.9322,33.9813,6909.0
2019-01-25 12:40:00,34.58,34.6,34.55,34.56,13987.0,33.9911,34.0108,33.9617,33.9715,13987.0
2019-01-25 12:45:00,34.57,34.57,34.43,34.48,12368.0,33.9813,33.9813,33.8437,33.8928,12368.0
2019-01-25 12:50:00,34.48,34.52,34.42,34.52,12051.0,33.8928,33.9322,33.8339,33.9322,12051.0
2019-01-25 12:55:00,34.52,34.61,34.52,34.61,10201.0,33.9322,34.0206,33.9322,34.0206,10201.0
2019-01-25 13:00:00,34.61,34.64,34.61,34.63,10840.0,34.0206,34.0501,34.0206,34.0403,10840.0
2019-01-25 13:05:00,34.62,34.67,34.61,34.64,13918.0,34.0305,34.0796,34.0206,34.0501,13918.0
2019-01-25 13:10:00,34.63,34.63,34.6,34.63,6695.0,34.0403,34.0403,34.0108,34.0403,6695.0
2019-01-25 13:15:00,34.63,34.66,34.62,34.66,10091.0,34.0403,34.0698,34.0305,34.0698,10091.0
2019-01-25 13:20:00,34.66,34.7,34.64,34.7,19489.0,34.0698,34.1091,34.0501,34.1091,19489.0
2019-01-25 13:25:00,34.7,34.71,34.64,34.68,5769.0,34.1091,34.1189,34.0501,34.0894,5769.0
2019-01-25 13:30:00,34.68,34.69,34.65,34.66,8228.0,34.0894,34.0993,34.06,34.0698,8228.0
2019-01-25 13:35:00,34.66,34.77,34.64,34.77,67804.0,34.0698,34.1779,34.0501,34.1779,67804.0
2019-01-25 13:40:00,34.76,34.76,34.74,34.76,14699.0,34.1681,34.1681,34.1484,34.1681,14699.0
2019-01-25 13:45:00,34.75,34.8,34.74,34.8,11746.0,34.1582,34.2074,34.1484,34.2074,11746.0
2019-01-25 13:50:00,34.8,34.83,34.79,34.8,15546.0,34.2074,34.2369,34.1976,34.2074,15546.0
2019-01-25 13:55:00,34.8,34.81,34.79,34.79,13771.0,34.2074,34.2172,34.1976,34.1976,13771.0
2019-01-25 14:00:00,34.79,34.81,34.78,34.81,12601.0,34.1976,34.2172,34.1877,34.2172,12601.0
2019-01-25 14:05:00,34.81,34.88,34.81,34.88,16739.0,34.2172,34.286,34.2172,34.286,16739.0
2019-01-25 14:10:00,34.87,34.87,34.81,34.83,18884.0,34.2762,34.2762,34.2172,34.2369,18884.0
2019-01-25 14:15:00,34.83,34.87,34.82,34.86,25357.0,34.2369,34.2762,34.2271,34.2664,25357.0
2019-01-25 14:20:00,34.87,34.88,34.82,34.86,30585.0,34.2762,34.286,34.2271,34.2664,30585.0
2019-01-25 14:25:00,34.86,34.86,34.74,34.77,18757.0,34.2664,34.2664,34.1484,34.1779,18757.0
2019-01-25 14:30:00,34.77,34.78,34.72,34.75,15734.0,34.1779,34.1877,34.1288,34.1582,15734.0
2019-01-25 14:35:00,34.74,34.77,34.72,34.77,6519.0,34.1484,34.1779,34.1288,34.1779,6519.0
2019-01-25 14:40:00,34.77,34.79,34.76,34.78,7458.0,34.1779,34.1976,34.1681,34.1877,7458.0
2019-01-25 14:45:00,34.79,34.79,34.76,34.79,7613.0,34.1976,34.1976,34.1681,34.1976,7613.0
2019-01-25 14:50:00,34.78,34.81,34.76,34.8,8175.0,34.1877,34.2172,34.1681,34.2074,8175.0
2019-01-25 14:55:00,34.8,34.83,34.78,34.79,12802.0,34.2074,34.2369,34.1877,34.1976,12802.0
2019-01-25 15:00:00,34.8,34.8,34.76,34.78,8440.0,34.2074,34.2074,34.1681,34.1877,8440.0
2019-01-25 15:05:00,34.79,34.81,34.76,34.79,11459.0,34.1976,34.2172,34.1681,34.1976,11459.0
2019-01-25 15:10:00,34.8,34.81,34.73,34.74,13845.0,34.2074,34.2172,34.1386,34.1484,13845.0
2019-01-25 15:15:00,34.75,34.77,34.72,34.77,19728.0,34.1582,34.1779,34.1288,34.1779,19728.0
2019-01-25 15:20:00,34.77,34.78,34.76,34.77,14474.0,34.1779,34.1877,34.1681,34.1779,14474.0
2019-01-25 15:25:00,34.76,34.77,34.69,34.71,16339.0,34.1681,34.1779,34.0993,34.1189,16339.0
2019-01-25 15:30:00,34.7,34.71,34.66,34.67,30171.0,34.1091,34.1189,34.0698,34.0796,30171.0
2019-01-25 15:35:00,34.67,34.7,34.66,34.68,35239.0,34.0796,34.1091,34.0698,34.0894,35239.0
2019-01-25 15:40:00,34.68,34.78,34.66,34.78,43578.0,34.0894,34.1877,34.0698,34.1877,43578.0
2019-01-25 15:45:00,34.78,34.83,34.77,34.8,51123.0,34.1877,34.2369,34.1779,34.2074,51123.0
2019-01-25 15:50:00,34.81,34.82,34.72,34.76,71475.0,34.2172,34.2271,34.1288,34.1681,71475.0
2019-01-25 15:55:00,34.76,34.78,34.72,34.75,139336.0,34.1681,34.1877,34.1288,34.1582,139336.0
2019-01-28 09:30:00,34.2,34.33,34.2,34.3,21478.0,33.6176,33.7454,33.6176,33.7159,21478.0
2019-01-28 09:35:00,34.33,34.34,34.09,34.24,10761.0,33.7454,33.7552,33.5095,33.6569,10761.0
2019-01-28 09:40:00,34.22,34.29,34.17,34.27,8368.0,33.6373,33.7061,33.5881,33.6864,8368.0
2019-01-28 09:45:00,34.29,34.32,34.25,34.26,9669.0,33.7061,33.7356,33.6668,33.6766,9669.0
2019-01-28 09:50:00,34.22,34.38,34.22,34.38,9339.0,33.6373,33.7946,33.6373,33.7946,9339.0
2019-01-28 09:55:00,34.36,34.36,34.3,34.34,9000.0,33.7749,33.7749,33.7159,33.7552,9000.0
2019-01-28 10:00:00,34.34,34.35,34.29,34.3,15142.0,33.7552,33.7651,33.7061,33.7159,15142.0
2019-01-28 10:05:00,34.3,34.33,34.29,34.33,17357.0,33.7159,33.7454,33.7061,33.7454,17357.0
2019-01-28 10:10:00,34.32,34.34,34.28,34.28,32195.0,33.7356,33.7552,33.6963,33.6963,32195.0
2019-01-28 10:15:00,34.28,34.35,34.27,34.32,23480.0,33.6963,33.7651,33.6864,33.7356,23480.0
2019-01-28 10:20:00,34.32,34.5,34.31,34.5,17280.0,33.7356,33.9125,33.7257,33.9125,17280.0
2019-01-28 10:25:00,34.51,34.52,34.47,34.49,16993.0,33.9223,33.9322,33.883,33.9027,16993.0
2019-01-28 10:30:00,34.5,34.57,34.5,34.57,7994.0,33.9125,33.9813,33.9125,33.9813,7994.0
2019-01-28 10:35:00,34.57,34.59,34.53,34.55,7865.0,33.9813,34.001,33.942,33.9617,7865.0
2019-01-28 10:40:00,34.55,34.66,34.55,34.63,5140.0,33.9617,34.0698,33.9617,34.0403,5140.0
2019-01-28 10:45:00,34.63,34.65,34.59,34.59,9789.0,34.0403,34.06,34.001,34.001,9789.0
2019-01-28 10:50:00,34.59,34.65,34.58,34.62,8585.0,34.001,34.06,33.9911,34.0305,8585.0
2019-01-28 10:55:00,34.63,34.63,34.59,34.59,6021.0,34.0403,34.0403,34.001,34.001,6021.0
2019-01-28 11:00:00,34.57,34.58,34.51,34.52,8889.0,33.9813,33.9911,33.9223,33.9322,8889.0
2019-01-28 11:05:00,34.51,34.55,34.51,34.55,6706.0,33.9223,33.9617,33.9223,33.9617,6706.0
2019-01-28 11:10:00,34.55,34.66,34.54,34.66,9201.0,33.9617,34.0698,33.9518,34.0698,9201.0
2019-01-28 11:15:00,34.65,34.66,34.59,34.59,9816.0,34.06,34.0698,34.001,34.001,9816.0
2019-01-28 11:20:00,34.6,34.63,34.59,34.61,7699.0,34.0108,34.0403,34.001,34.0206,7699.0
2019-01-28 11:25:00,34.61,34.65,34.6,34.63,13962.0,34.0206,34.06,34.0108,34.0403,13962.0
2019-01-28 11:30:00,34.64,34.66,34.6,34.6,10837.0,34.0501,34.0698,34.0108,34.0108,10837.0
2019-01-28 11:35:00,34.59,34.59,34.47,34.47,8984.0,34.001,34.001,33.883,33.883,8984.0
2019-01-28 11:40:00,34.47,34.47,34.38,34.38,9204.0,33.883,33.883,33.7946,33.7946,9204.0
2019-01-28 11:45:00,34.38,34.45,34.34,34.39,17874.0,33.7946,33.8634,33.7552,33.8044,17874.0
2019-01-28 11:50:00,34.39,34.41,34.35,34.35,11094.0,33.8044,33.824,33.7651,33.7651,11094.0
2019-01-28 11:55:00,34.34,34.36,34.34,34.34,7602.0,33.7552,33.7749,33.7552,33.7552,7602.0
2019-01-28 12:00:00,34.32,34.34,34.28,34.33,11400.0,33.7356,33.7552,33.6963,33.7454,11400.0
2019-01-28 12:05:00,34.33,34.37,34.33,34.37,4207.0,33.7454,33.7847,33.7454,33.7847,4207.0
2019-01-28 12:10:00,34.36,34.41,34.36,34.41,14322.0,33.7749,33.824,33.7749,33.824,14322.0
2019-01-28 12:15:00,34.41,34.49,34.41,34.45,10829.0,33.824,33.9027,33.824,33.8634,10829.0
2019-01-28 12:20:00,34.46,34.5,34.46,34.5,5394.0,33.8732,33.9125,33.8732,33.9125,5394.0
2019-01-28 12:25:00,34.5,34.53,34.48,34.52,16143.0,33.9125,33.942,33.8928,33.9322,16143.0
2019-01-28 12:30:00,34.52,34.65,34.52,34.64,65438.0,33.9322,34.06,33.9322,34.0501,65438.0
2019-01-28 12:35:00,34.64,34.64,34.57,34.61,30797.0,34.0501,34.0501,33.9813,34.0206,30797.0
2019-01-28 12:40:00,34.61,34.7,34.59,34.68,23785.0,34.0206,34.1091,34.001,34.0894,23785.0
2019-01-28 12:45:00,34.68,34.73,34.67,34.67,27076.0,34.0894,34.1386,34.0796,34.0796,27076.0
2019-01-28 12:50:00,34.68,34.74,34.68,34.73,18639.0,34.0894,34.1484,34.0894,34.1386,18639.0
2019-01-28 12:55:00,34.73,34.75,34.71,34.75,24172.0,34.1386,34.1582,34.1189,34.1582,24172.0
2019-01-28 13:00:00,34.74,34.77,34.68,34.73,28327.0,34.1484,34.1779,34.0894,34.1386,28327.0
2019-01-28 13:05:00,34.73,34.82,34.72,34.82,10438.0,34.1386,34.2271,34.1288,34.2271,10438.0
2019-01-28 13:10:00,34.82,34.89,34.82,34.89,13593.0,34.2271,34.2959,34.2271,34.2959,13593.0
2019-01-28 13:15:00,34.89,34.93,34.84,34.84,27352.0,34.2959,34.3352,34.2467,34.2467,27352.0
2019-01-28 13:20:00,34.84,34.91,34.84,34.88,14807.0,34.2467,34.3155,34.2467,34.286,14807.0
2019-01-28 13:25:00,34.89,34.89,34.86,34.87,7176.0,34.2959,34.2959,34.2664,34.2762,7176.0
2019-01-28 13:30:00,34.88,35.02,34.88,35.02,24601.0,34.286,34.4237,34.286,34.4237,24601.0
2019-01-28 13:35:00,35.02,35.04,34.94,34.94,11276.0,34.4237,34.4433,34.345,34.345,11276.0
2019-01-28 13:40:00,34.94,34.99,34.94,34.99,10211.0,34.345,34.3942,34.345,34.3942,10211.0
2019-01-28 13:45:00,34.98,34.99,34.95,34.98,11264.0,34.3843,34.3942,34.3548,34.3843,11264.0
2019-01-28 13:50:00,34.96,35.02,34.96,35.0,18235.0,34.3647,34.4237,34.3647,34.404,18235.0
2019-01-28 13:55:00,35.01,35.07,35.0,35.05,28357.0,34.4138,34.4728,34.404,34.4531,28357.0
2019-01-28 14:00:00,35.06,35.14,35.03,35.03,71072.0,34.463,34.5416,34.4335,34.4335,71072.0
2019-01-28 14:05:00,35.03,35.06,35.0,35.04,16819.0,34.4335,34.463,34.404,34.4433,16819.0
2019-01-28 14:10:00,35.05,35.05,35.01,35.04,17756.0,34.4531,34.4531,34.4138,34.4433,17756.0
2019-01-28 14:15:00,35.04,35.1,35.01,35.1,35939.0,34.4433,34.5023,34.4138,34.5023,35939.0
2019-01-28 14:20:00,35.1,35.1,34.99,35.0,39511.0,34.5023,34.5023,34.3942,34.404,39511.0
2019-01-28 14:25:00,35.0,35.01,34.96,35.0,18787.0,34.404,34.4138,34.3647,34.404,18787.0
2019-01-28 14:30:00,35.0,35.01,34.97,34.98,15512.0,34.404,34.4138,34.3745,34.3843,15512.0
2019-01-28 14:35:00,35.0,35.06,34.97,35.04,20108.0,34.404,34.463,34.3745,34.4433,20108.0
2019-01-28 14:40:00,35.03,35.03,34.98,35.01,12200.0,34.4335,34.4335,34.3843,34.4138,12200.0
2019-01-28 14:45:00,35.01,35.06,35.0,35.04,9819.0,34.4138,34.463,34.404,34.4433,9819.0
2019-01-28 14:50:00,35.05,35.09,35.01,35.01,11126.0,34.4531,34.4925,34.4138,34.4138,11126.0
2019-01-28 14:55:00,35.01,35.03,35.0,35.01,7763.0,34.4138,34.4335,34.404,34.4138,7763.0
2019-01-28 15:00:00,35.01,35.01,34.98,34.98,9198.0,34.4138,34.4138,34.3843,34.3843,9198.0
2019-01-28 15:05:00,34.98,34.99,34.94,34.99,18512.0,34.3843,34.3942,34.345,34.3942,18512.0
2019-01-28 15:10:00,34.99,35.06,34.99,35.04,23799.0,34.3942,34.463,34.3942,34.4433,23799.0
2019-01-28 15:15:00,35.03,35.06,35.01,35.06,22934.0,34.4335,34.463,34.4138,34.463,22934.0
2019-01-28 15:20:00,35.06,35.11,35.05,35.07,20699.0,34.463,34.5121,34.4531,34.4728,20699.0
2019-01-28 15:25:00,35.08,35.08,35.01,35.05,29246.0,34.4826,34.4826,34.4138,34.4531,29246.0
2019-01-28 15:30:00,35.05,35.07,35.02,35.05,26700.0,34.4531,34.4728,34.4237,34.4531,26700.0
2019-01-28 15:35:00,35.04,35.05,35.02,35.02,21208.0,34.4433,34.4531,34.4237,34.4237,21208.0
2019-01-28 15:40:00,35.02,35.02,34.97,34.97,30709.0,34.4237,34.4237,34.3745,34.3745,30709.0
2019-01-28 15:45:00,34.98,35.0,34.97,34.97,31375.0,34.3843,34.404,34.3745,34.3745,31375.0
2019-01-28 15:50:00,34.97,34.98,34.96,34.98,74314.0,34.3745,34.3843,34.3647,34.3843,74314.0
2019-01-28 15:55:00,34.98,35.02,34.97,35.02,105193.0,34.3843,34.4237,34.3745,34.4237,105193.0
2019-01-29 09:30:00,35.14,35.15,35.07,35.07,19647.0,34.5416,34.5514,34.4728,34.4728,19647.0
2019-01-29 09:35:00,35.07,35.11,34.97,34.99,10611.0,34.4728,34.5121,34.3745,34.3942,10611.0
2019-01-29 09:40:00,34.99,35.12,34.97,35.08,10782.0,34.3942,34.5219,34.3745,34.4826,10782.0
2019-01-29 09:45:00,35.05,35.16,35.04,35.09,11675.0,34.4531,34.5613,34.4433,34.4925,11675.0
2019-01-29 09:50:00,35.09,35.16,35.08,35.12,11714.0,34.4925,34.5613,34.4826,34.5219,11714.0
2019-01-29 09:55:00,35.15,35.23,35.15,35.15,13448.0,34.5514,34.6301,34.5514,34.5514,13448.0
2019-01-29 10:00:00,35.12,35.23,35.12,35.21,9871.0,34.5219,34.6301,34.5219,34.6104,9871.0
2019-01-29 10:05:00,35.19,35.21,35.09,35.09,10092.0,34.5908,34.6104,34.4925,34.4925,10092.0
2019-01-29 10:10:00,35.09,35.11,35.01,35.01,8585.0,34.4925,34.5121,34.4138,34.4138,8585.0
2019-01-29 10:15:00,35.01,35.03,34.96,34.97,15528.0,34.4138,34.4335,34.3647,34.3745,15528.0
2019-01-29 10:20:00,34.97,34.99,34.95,34.96,8077.0,34.3745,34.3942,34.3548,34.3647,8077.0
2019-01-29 10:25:00,34.97,35.08,34.97,35.08,10616.0,34.3745,34.4826,34.3745,34.4826,10616.0
2019-01-29 10:30:00,35.08,35.09,35.03,35.07,22583.0,34.4826,34.4925,34.4335,34.4728,22583.0
2019-01-29 10:35:00,35.04,35.05,34.95,35.0,14806.0,34.4433,34.4531,34.3548,34.404,14806.0
2019-01-29 10:40:00,35.0,35.02,34.95,34.96,9252.0,34.404,34.4237,34.3548,34.3647,9252.0
2019-01-29 10:45:00,34.97,35.0,34.89,34.93,14156.0,34.3745,34.404,34.2959,34.3352,14156.0
2019-01-29 10:50:00,34.93,34.93,34.84,34.86,12559.0,34.3352,34.3352,34.2467,34.2664,12559.0
2019-01-29 10:55:00,34.87,34.91,34.85,34.85,10984.0,34.2762,34.3155,34.2565,34.2565,10984.0
2019-01-29 11:00:00,34.84,34.9,34.82,34.86,13921.0,34.2467,34.3057,34.2271,34.2664,13921.0
2019-01-29 11:05:00,34.86,34.91,34.85,34.88,9727.0,34.2664,34.3155,34.2565,34.286,9727.0
2019-01-29 11:10:00,34.89,34.9,34.85,34.88,15739.0,34.2959,34.3057,34.2565,34.286,15739.0
2019-01-29 11:15:00,34.89,34.9,34.86,34.87,14342.0,34.2959,34.3057,34.2664,34.2762,14342.0
2019-01-29 11:20:00,34.88,34.9,34.79,34.83,16639.0,34.286,34.3057,34.1976,34.2369,16639.0
2019-01-29 11:25:00,34.82,34.89,34.82,34.83,30912.0,34.2271,34.2959,34.2271,34.2369,30912.0
2019-01-29 11:30:00,34.84,34.89,34.83,34.89,14114.0,34.2467,34.2959,34.2369,34.2959,14114.0
2019-01-29 11:35:00,34.88,34.89,34.86,34.88,13181.0,34.286,34.2959,34.2664,34.286,13181.0
2019-01-29 11:40:00,34.87,34.9,34.86,34.9,13744.0,34.2762,34.3057,34.2664,34.3057,13744.0
2019-01-29 11:45:00,34.9,34.91,34.88,34.89,15089.0,34.3057,34.3155,34.286,34.2959,15089.0
2019-01-29 11:50:00,34.88,34.91,34.87,34.91,19602.0,34.286,34.3155,34.2762,34.3155,19602.0
2019-01-29 11:55:00,34.91,34.91,34.85,34.86,17770.0,34.3155,34.3155,34.2565,34.2664,17770.0
2019-01-29 12:00:00,34.86,34.89,34.82,34.83,20155.0,34.2664,34.2959,34.2271,34.2369,20155.0
2019-01-29 12:05:00,34.84,34.86,34.83,34.84,11227.0,34.2467,34.2664,34.2369,34.2467,11227.0
2019-01-29 12:10:00,34.84,34.9,34.83,34.9,10716.0,34.2467,34.3057,34.2369,34.3057,10716.0
2019-01-29 12:15:00,34.9,34.93,34.89,34.93,9467.0,34.3057,34.3352,34.2959,34.3352,9467.0
2019-01-29 12:20:00,34.93,34.97,34.89,34.9,12717.0,34.3352,34.3745,34.2959,34.3057,12717.0
2019-01-29 12:25:00,34.91,34.92,34.88,34.89,12094.0,34.3155,34.3254,34.286,34.2959,12094.0
2019-01-29 12:30:00,34.88,34.88,34.85,34.86,10702.0,34.286,34.286,34.2565,34.2664,10702.0
2019-01-29 12:35:00,34.86,34.9,34.86,34.89,6188.0,34.2664,34.3057,34.2664,34.2959,6188.0
2019-01-29 12:40:00,34.9,34.9,34.87,34.89,11293.0,34.3057,34.3057,34.2762,34.2959,11293.0
2019-01-29 12:45:00,34.88,34.9,34.87,34.89,8958.0,34.286,34.3057,34.2762,34.2959,8958.0
2019-01-29 12:50:00,34.89,34.93,34.88,34.92,26996.0,34.2959,34.3352,34.286,34.3254,26996.0
2019-01-29 12:55:00,34.92,34.96,34.91,34.91,11308.0,34.3254,34.3647,34.3155,34.3155,11308.0
2019-01-29 13:00:00,34.91,34.92,34.89,34.91,9500.0,34.3155,34.3254,34.2959,34.3155,9500.0
2019-01-29 13:05:00,34.91,34.95,34.91,34.92,10614.0,34.3155,34.3548,34.3155,34.3254,10614.0
2019-01-29 13:10:00,34.92,34.94,34.88,34.88,11042.0,34.3254,34.345,34.286,34.286,11042.0
2019-01-29 13:15:00,34.88,34.91,34.88,34.91,9730.0,34.286,34.3155,34.286,34.3155,9730.0
2019-01-29 13:20:00,34.91,34.92,34.9,34.91,6611.0,34.3155,34.3254,34.3057,34.3155,6611.0
2019-01-29 13:25:00,34.92,34.94,34.9,34.91,15196.0,34.3254,34.345,34.3057,34.3155,15196.0
2019-01-29 13:30:00,34.91,34.91,34.85,34.87,17073.0,34.3155,34.3155,34.2565,34.2762,17073.0
2019-01-29 13:35:00,34.86,34.87,34.85,34.87,5391.0,34.2664,34.2762,34.2565,34.2762,5391.0
2019-01-29 13:40:00,34.86,34.91,34.86,34.91,14624.0,34.2664,34.3155,34.2664,34.3155,14624.0
2019-01-29 13:45:00,34.9,34.91,34.9,34.9,4204.0,34.3057,34.3155,34.3057,34.3057,4204.0
2019-01-29 13:50:00,34.9,34.9,34.85,34.87,19319.0,34.3057,34.3057,34.2565,34.2762,19319.0
2019-01-29 13:55:00,34.87,34.88,34.87,34.88,11980.0,34.2762,34.286,34.2762,34.286,11980.0
2019-01-29 14:00:00,34.88,34.88,34.85,34.86,11559.0,34.286,34.286,34.2565,34.2664,11559.0
2019-01-29 14:05:00,34.85,34.86,34.85,34.86,3800.0,34.2565,34.2664,34.2565,34.2664,3800.0
2019-01-29 14:10:00,34.86,34.87,34.85,34.87,6108.0,34.2664,34.2762,34.2565,34.2762,6108.0
2019-01-29 14:15:00,34.87,34.87,34.85,34.86,12774.0,34.2762,34.2762,34.2565,34.2664,12774.0
2019-01-29 14:20:00,34.85,34.88,34.85,34.87,22380.0,34.2565,34.286,34.2565,34.2762,22380.0
2019-01-29 14:25:00,34.87,34.91,34.85,34.91,13660.0,34.2762,34.3155,34.2565,34.3155,13660.0
2019-01-29 14:30:00,34.91,34.91,34.88,34.89,12413.0,34.3155,34.3155,34.286,34.2959,12413.0
2019-01-29 14:35:00,34.89,34.94,34.89,34.92,20843.0,34.2959,34.345,34.2959,34.3254,20843.0
2019-01-29 14:40:00,34.92,34.92,34.88,34.89,8882.0,34.3254,34.3254,34.286,34.2959,8882.0
2019-01-29 14:45:00,34.89,34.9,34.84,34.86,9533.0,34.2959,34.3057,34.2467,34.2664,9533.0
2019-01-29 14:50:00,34.86,34.87,34.84,34.86,8959.0,34.2664,34.2762,34.2467,34.2664,8959.0
2019-01-29 14:55:00,34.85,34.86,34.83,34.84,9374.0,34.2565,34.2664,34.2369,34.2467,9374.0
2019-01-29 15:00:00,34.85,34.87,34.83,34.84,17907.0,34.2565,34.2762,34.2369,34.2467,17907.0
2019-01-29 15:05:00,34.84,34.88,34.84,34.88,7538.0,34.2467,34.286,34.2467,34.286,7538.0
2019-01-29 15:10:00,34.88,34.9,34.87,34.88,10001.0,34.286,34.3057,34.2762,34.286,10001.0
2019-01-29 15:15:00,34.89,34.89,34.86,34.88,17572.0,34.2959,34.2959,34.2664,34.286,17572.0
2019-01-29 15:20:00,34.88,34.88,34.87,34.88,16946.0,34.286,34.286,34.2762,34.286,16946.0
2019-01-29 15:25:00,34.88,34.88,34.85,34.88,18763.0,34.286,34.286,34.2565,34.286,18763.0
2019-01-29 15:30:00,34.88,34.88,34.82,34.84,25878.0,34.286,34.286,34.2271,34.2467,25878.0
2019-01-29 15:35:00,34.83,34.85,34.79,34.84,20408.0,34.2369,34.2565,34.1976,34.2467,20408.0
2019-01-29 15:40:00,34.86,34.91,34.85,34.91,23901.0,34.2664,34.3155,34.2565,34.3155,23901.0
2019-01-29 15:45:00,34.9,34.9,34.85,34.88,38421.0,34.3057,34.3057,34.2565,34.286,38421.0
2019-01-29 15:50:00,34.89,34.91,34.85,34.9,42353.0,34.2959,34.3155,34.2565,34.3057,42353.0
2019-01-29 15:55:00,34.9,34.91,34.82,34.9,130815.0,34.3057,34.3155,34.2271,34.3057,130815.0
2019-01-30 09:30:00,35.07,35.08,34.89,34.9,30762.0,34.4728,34.4826,34.2959,34.3057,30762.0
2019-01-30 09:35:00,34.88,34.94,34.85,34.94,4519.0,34.286,34.345,34.2565,34.345,4519.0
2019-01-30 09:40:00,34.94,34.94,34.78,34.79,14783.0,34.345,34.345,34.1877,34.1976,14783.0
2019-01-30 09:45:00,34.75,34.76,34.64,34.64,11391.0,34.1582,34.1681,34.0501,34.0501,11391.0
2019-01-30 09:50:00,34.62,34.68,34.59,34.68,12609.0,34.0305,34.0894,34.001,34.0894,12609.0
2019-01-30 09:55:00,34.67,34.67,34.59,34.6,3877.0,34.0796,34.0796,34.001,34.0108,3877.0
2019-01-30 10:00:00,34.6,34.6,34.5,34.57,15096.0,34.0108,34.0108,33.9125,33.9813,15096.0
2019-01-30 10:05:00,34.56,34.58,34.53,34.57,12471.0,33.9715,33.9911,33.942,33.9813,12471.0
2019-01-30 10:10:00,34.58,34.58,34.53,34.56,13910.0,33.9911,33.9911,33.942,33.9715,13910.0
2019-01-30 10:15:00,34.55,34.55,34.42,34.46,14741.0,33.9617,33.9617,33.8339,33.8732,14741.0
2019-01-30 10:20:00,34.48,34.59,34.48,34.59,6271.0,33.8928,34.001,33.8928,34.001,6271.0
2019-01-30 10:25:00,34.57,34.73,34.57,34.69,8431.0,33.9813,34.1386,33.9813,34.0993,8431.0
2019-01-30 10:30:00,34.7,34.79,34.7,34.79,8766.0,34.1091,34.1976,34.1091,34.1976,8766.0
2019-01-30 10:35:00,34.79,34.93,34.79,34.93,9421.0,34.1976,34.3352,34.1976,34.3352,9421.0
2019-01-30 10:40:00,34.93,34.99,34.9,34.98,8583.0,34.3352,34.3942,34.3057,34.3843,8583.0
2019-01-30 10:45:00,34.99,34.99,34.86,34.89,11646.0,34.3942,34.3942,34.2664,34.2959,11646.0
2019-01-30 10:50:00,34.91,34.92,34.88,34.91,7769.0,34.3155,34.3254,34.286,34.3155,7769.0
2019-01-30 10:55:00,34.9,34.91,34.86,34.86,9009.0,34.3057,34.3155,34.2664,34.2664,9009.0
2019-01-30 11:00:00,34.87,34.94,34.87,34.88,13723.0,34.2762,34.345,34.2762,34.286,13723.0
2019-01-30 11:05:00,34.88,34.88,34.82,34.84,12313.0,34.286,34.286,34.2271,34.2467,12313.0
2019-01-30 11:10:00,34.85,34.85,34.81,34.83,6172.0,34.2565,34.2565,34.2172,34.2369,6172.0
2019-01-30 11:15:00,34.83,34.86,34.8,34.86,5770.0,34.2369,34.2664,34.2074,34.2664,5770.0
2019-01-30 11:20:00,34.86,34.87,34.82,34.84,9292.0,34.2664,34.2762,34.2271,34.2467,9292.0
2019-01-30 11:25:00,34.83,34.84,34.8,34.84,7273.0,34.2369,34.2467,34.2074,34.2467,7273.0
2019-01-30 11:30:00,34.83,34.87,34.83,34.85,7847.0,34.2369,34.2762,34.2369,34.2565,7847.0
2019-01-30 11:35:00,34.86,34.87,34.81,34.81,6738.0,34.2664,34.2762,34.2172,34.2172,6738.0
2019-01-30 11:40:00,34.82,34.86,34.81,34.85,8515.0,34.2271,34.2664,34.2172,34.2565,8515.0
2019-01-30 11:45:00,34.84,34.9,34.84,34.9,4434.0,34.2467,34.3057,34.2467,34.3057,4434.0
2019-01-30 11:50:00,34.89,34.91,34.86,34.91,12904.0,34.2959,34.3155,34.2664,34.3155,12904.0
2019-01-30 11:55:00,34.9,34.91,34.9,34.91,3489.0,34.3057,34.3155,34.3057,34.3155,3489.0
2019-01-30 12:00:00,34.91,34.95,34.89,34.92,15386.0,34.3155,34.3548,34.2959,34.3254,15386.0
2019-01-30 12:05:00,34.92,34.92,34.9,34.92,3971.0,34.3254,34.3254,34.3057,34.3254,3971.0
2019-01-30 12:10:00,34.93,34.94,34.92,34.92,4010.0,34.3352,34.345,34.3254,34.3254,4010.0
2019-01-30 12:15:00,34.92,34.95,34.92,34.94,8778.0,34.3254,34.3548,34.3254,34.345,8778.0
2019-01-30 12:20:00,34.95,34.95,34.92,34.92,16755.0,34.3548,34.3548,34.3254,34.3254,16755.0
2019-01-30 12:25:00,34.91,34.93,34.91,34.93,5556.0,34.3155,34.3352,34.3155,34.3352,5556.0
2019-01-30 12:30:00,34.92,34.92,34.89,34.92,8056.0,34.3254,34.3254,34.2959,34.3254,8056.0
2019-01-30 12:35:00,34.92,34.92,34.89,34.89,2294.0,34.3254,34.3254,34.2959,34.2959,2294.0
2019-01-30 12:40:00,34.88,34.89,34.83,34.84,5153.0,34.286,34.2959,34.2369,34.2467,5153.0
2019-01-30 12:45:00,34.84,34.87,34.83,34.86,2984.0,34.2467,34.2762,34.2369,34.2664,2984.0
2019-01-30 12:50:00,34.86,34.89,34.85,34.86,4506.0,34.2664,34.2959,34.2565,34.2664,4506.0
2019-01-30 12:55:00,34.85,34.85,34.81,34.84,4604.0,34.2565,34.2565,34.2172,34.2467,4604.0
2019-01-30 13:00:00,34.84,34.84,34.78,34.78,2300.0,34.2467,34.2467,34.1877,34.1877,2300.0
2019-01-30 13:05:00,34.79,34.82,34.78,34.82,4762.0,34.1976,34.2271,34.1877,34.2271,4762.0
2019-01-30 13:10:00,34.81,34.81,34.79,34.79,2100.0,34.2172,34.2172,34.1976,34.1976,2100.0
2019-01-30 13:15:00,34.79,34.8,34.78,34.78,3174.0,34.1976,34.2074,34.1877,34.1877,3174.0
2019-01-30 13:20:00,34.78,34.78,34.75,34.76,5783.0,34.1877,34.1877,34.1582,34.1681,5783.0
2019-01-30 13:25:00,34.75,34.78,34.74,34.78,3256.0,34.1582,34.1877,34.1484,34.1877,3256.0
2019-01-30 13:30:00,34.79,34.79,34.78,34.79,600.0,34.1976,34.1976,34.1877,34.1976,600.0
2019-01-30 13:35:00,34.78,34.79,34.77,34.78,4117.0,34.1877,34.1976,34.1779,34.1877,4117.0
2019-01-30 13:40:00,34.78,34.8,34.77,34.77,4026.0,34.1877,34.2074,34.1779,34.1779,4026.0
2019-01-30 13:45:00,34.76,34.78,34.74,34.76,5892.0,34.1681,34.1877,34.1484,34.1681,5892.0
2019-01-30 13:50:00,34.77,34.77,34.75,34.75,4579.0,34.1779,34.1779,34.1582,34.1582,4579.0
2019-01-30 13:55:00,34.76,34.81,34.74,34.79,8490.0,34.1681,34.2172,34.1484,34.1976,8490.0
2019-01-30 14:00:00,34.79,35.05,34.77,35.05,24591.0,34.1976,34.4531,34.1779,34.4531,24591.0
2019-01-30 14:05:00,35.07,35.08,35.05,35.06,8593.0,34.4728,34.4826,34.4531,34.463,8593.0
2019-01-30 14:10:00,35.05,35.1,35.02,35.1,8816.0,34.4531,34.5023,34.4237,34.5023,8816.0
2019-01-30 14:15:00,35.1,35.12,35.06,35.11,11665.0,34.5023,34.5219,34.463,34.5121,11665.0
2019-01-30 14:20:00,35.11,35.15,35.09,35.14,22042.0,34.5121,34.5514,34.4925,34.5416,22042.0
2019-01-30 14:25:00,35.15,35.15,35.05,35.08,4909.0,34.5514,34.5514,34.4531,34.4826,4909.0
2019-01-30 14:30:00,35.08,35.17,35.07,35.17,8674.0,34.4826,34.5711,34.4728,34.5711,8674.0
2019-01-30 14:35:00,35.15,35.19,35.11,35.15,11943.0,34.5514,34.5908,34.5121,34.5514,11943.0
2019-01-30 14:40:00,35.16,35.2,35.13,35.2,5410.0,34.5613,34.6006,34.5318,34.6006,5410.0
2019-01-30 14:45:00,35.2,35.27,35.19,35.25,4530.0,34.6006,34.6694,34.5908,34.6497,4530.0
2019-01-30 14:50:00,35.25,35.3,35.18,35.3,4760.0,34.6497,34.6989,34.5809,34.6989,4760.0
2019-01-30 14:55:00,35.31,35.33,35.27,35.32,7945.0,34.7087,34.7284,34.6694,34.7185,7945.0
2019-01-30 15:00:00,35.33,35.33,35.24,35.24,6216.0,34.7284,34.7284,34.6399,34.6399,6216.0
2019-01-30 15:05:00,35.24,35.24,35.18,35.19,9067.0,34.6399,34.6399,34.5809,34.5908,9067.0
2019-01-30 15:10:00,35.18,35.18,35.12,35.16,8738.0,34.5809,34.5809,34.5219,34.5613,8738.0
2019-01-30 15:15:00,35.16,35.22,35.15,35.2,11053.0,34.5613,34.6202,34.5514,34.6006,11053.0
2019-01-30 15:20:00,35.2,35.24,35.15,35.15,6622.0,34.6006,34.6399,34.5514,34.5514,6622.0
2019-01-30 15:25:00,35.15,35.2,35.14,35.15,15861.0,34.5514,34.6006,34.5416,34.5514,15861.0
2019-01-30 15:30:00,35.14,35.19,35.11,35.12,13525.0,34.5416,34.5908,34.5121,34.5219,13525.0
2019-01-30 15:35:00,35.13,35.18,35.13,35.16,14138.0,34.5318,34.5809,34.5318,34.5613,14138.0
2019-01-30 15:40:00,35.16,35.16,35.11,35.16,15257.0,34.5613,34.5613,34.5121,34.5613,15257.0
2019-01-30 15:45:00,35.15,35.19,35.15,35.17,22864.0,34.5514,34.5908,34.5514,34.5711,22864.0
2019-01-30 15:50:00,35.17,35.17,35.1,35.13,24936.0,34.5711,34.5711,34.5023,34.5318,24936.0
2019-01-30 15:55:00,35.13,35.19,35.12,35.19,59865.0,34.5318,34.5908,34.5219,34.5908,59865.0
2019-01-31 09:30:00,35.12,35.12,34.98,34.98,17013.0,34.5219,34.5219,34.3843,34.3843,17013.0
2019-01-31 09:35:00,35.03,35.09,35.0,35.03,4071.0,34.4335,34.4925,34.404,34.4335,4071.0
2019-01-31 09:40:00,35.03,35.03,34.89,35.01,4300.0,34.4335,34.4335,34.2959,34.4138,4300.0
2019-01-31 09:45:00,35.01,35.09,34.98,35.0,9847.0,34.4138,34.4925,34.3843,34.404,9847.0
2019-01-31 09:50:00,34.99,35.09,34.98,35.09,4355.0,34.3942,34.4925,34.3843,34.4925,4355.0
2019-01-31 09:55:00,35.07,35.07,34.98,35.0,6408.0,34.4728,34.4728,34.3843,34.404,6408.0
2019-01-31 10:00:00,34.99,35.05,34.98,35.02,11125.0,34.3942,34.4531,34.3843,34.4237,11125.0
2019-01-31 10:05:00,35.04,35.07,34.99,35.01,12217.0,34.4433,34.4728,34.3942,34.4138,12217.0
2019-01-31 10:10:00,35.0,35.07,34.99,35.06,12317.0,34.404,34.4728,34.3942,34.463,12317.0
2019-01-31 10:15:00,35.09,35.15,35.06,35.15,4589.0,34.4925,34.5514,34.463,34.5514,4589.0
2019-01-31 10:20:00,35.16,35.16,35.1,35.14,10978.0,34.5613,34.5613,34.5023,34.5416,10978.0
2019-01-31 10:25:00,35.16,35.22,35.16,35.22,6227.0,34.5613,34.6202,34.5613,34.6202,6227.0
2019-01-31 10:30:00,35.23,35.26,35.22,35.23,4355.0,34.6301,34.6596,34.6202,34.6301,4355.0
2019-01-31 10:35:00,35.24,35.27,35.2,35.26,11724.0,34.6399,34.6694,34.6006,34.6596,11724.0
2019-01-31 10:40:00,35.27,35.29,35.22,35.29,14026.0,34.6694,34.6891,34.6202,34.6891,14026.0
2019-01-31 10:45:00,35.29,35.29,35.2,35.2,20708.0,34.6891,34.6891,34.6006,34.6006,20708.0
2019-01-31 10:50:00,35.2,35.24,35.18,35.18,10551.0,34.6006,34.6399,34.5809,34.5809,10551.0
2019-01-31 10:55:00,35.19,35.2,35.15,35.18,14861.0,34.5908,34.6006,34.5514,34.5809,14861.0
2019-01-31 11:00:00,35.19,35.25,35.16,35.24,6483.0,34.5908,34.6497,34.5613,34.6399,6483.0
2019-01-31 11:05:00,35.24,35.24,35.17,35.19,20962.0,34.6399,34.6399,34.5711,34.5908,20962.0
2019-01-31 11:10:00,35.2,35.21,35.17,35.2,14294.0,34.6006,34.6104,34.5711,34.6006,14294.0
2019-01-31 11:15:00,35.2,35.21,35.18,35.18,9078.0,34.6006,34.6104,34.5809,34.5809,9078.0
2019-01-31 11:20:00,35.19,35.21,35.17,35.21,23522.0,34.5908,34.6104,34.5711,34.6104,23522.0
2019-01-31 11:25:00,35.21,35.23,35.18,35.2,17039.0,34.6104,34.6301,34.5809,34.6006,17039.0
2019-01-31 11:30:00,35.19,35.22,35.17,35.22,19765.0,34.5908,34.6202,34.5711,34.6202,19765.0
2019-01-31 11:35:00,35.21,35.24,35.2,35.22,17959.0,34.6104,34.6399,34.6006,34.6202,17959.0
2019-01-31 11:40:00,35.23,35.27,35.22,35.26,30990.0,34.6301,34.6694,34.6202,34.6596,30990.0
2019-01-31 11:45:00,35.27,35.28,35.24,35.27,28889.0,34.6694,34.6792,34.6399,34.6694,28889.0
2019-01-31 11:50:00,35.27,35.28,35.25,35.27,33596.0,34.6694,34.6792,34.6497,34.6694,33596.0
2019-01-31 11:55:00,35.27,35.32,35.25,35.3,41352.0,34.6694,34.7185,34.6497,34.6989,41352.0
2019-01-31 12:00:00,35.31,35.31,35.23,35.27,29168.0,34.7087,34.7087,34.6301,34.6694,29168.0
2019-01-31 12:05:00,35.27,35.33,35.26,35.3,66488.0,34.6694,34.7284,34.6596,34.6989,66488.0
2019-01-31 12:10:00,35.3,35.3,35.21,35.22,24525.0,34.6989,34.6989,34.6104,34.6202,24525.0
2019-01-31 12:15:00,35.22,35.25,35.22,35.23,6963.0,34.6202,34.6497,34.6202,34.6301,6963.0
2019-01-31 12:20:00,35.22,35.27,35.22,35.25,14673.0,34.6202,34.6694,34.6202,34.6497,14673.0
2019-01-31 12:25:00,35.25,35.25,35.19,35.2,6635.0,34.6497,34.6497,34.5908,34.6006,6635.0
2019-01-31 12:30:00,35.2,35.2,35.18,35.19,1501.0,34.6006,34.6006,34.5809,34.5908,1501.0
2019-01-31 12:35:00,35.19,35.21,35.18,35.2,6645.0,34.5908,34.6104,34.5809,34.6006,6645.0
2019-01-31 12:40:00,35.19,35.22,35.09,35.09,10875.0,34.5908,34.6202,34.4925,34.4925,10875.0
2019-01-31 12:45:00,35.09,35.13,35.08,35.11,8996.0,34.4925,34.5318,34.4826,34.5121,8996.0
2019-01-31 12:50:00,35.11,35.14,35.1,35.13,4427.0,34.5121,34.5416,34.5023,34.5318,4427.0
2019-01-31 12:55:00,35.14,35.17,35.13,35.17,8254.0,34.5416,34.5711,34.5318,34.5711,8254.0
2019-01-31 13:00:00,35.16,35.19,35.16,35.17,10700.0,34.5613,34.5908,34.5613,34.5711,10700.0
2019-01-31 13:05:00,35.16,35.23,35.16,35.22,6543.0,34.5613,34.6301,34.5613,34.6202,6543.0
2019-01-31 13:10:00,35.21,35.21,35.17,35.19,7977.0,34.6104,34.6104,34.5711,34.5908,7977.0
2019-01-31 13:15:00,35.18,35.21,35.16,35.18,8917.0,34.5809,34.6104,34.5613,34.5809,8917.0
2019-01-31 13:20:00,35.18,35.2,35.18,35.18,4837.0,34.5809,34.6006,34.5809,34.5809,4837.0
2019-01-31 13:25:00,35.18,35.22,35.17,35.2,15003.0,34.5809,34.6202,34.5711,34.6006,15003.0
2019-01-31 13:30:00,35.19,35.19,35.16,35.16,12079.0,34.5908,34.5908,34.5613,34.5613,12079.0
2019-01-31 13:35:00,35.16,35.19,35.16,35.18,2323.0,34.5613,34.5908,34.5613,34.5809,2323.0
2019-01-31 13:40:00,35.18,35.21,35.17,35.2,13802.0,34.5809,34.6104,34.5711,34.6006,13802.0
2019-01-31 13:45:00,35.21,35.21,35.17,35.18,17257.0,34.6104,34.6104,34.5711,34.5809,17257.0
2019-01-31 13:50:00,35.18,35.21,35.17,35.2,8184.0,34.5809,34.6104,34.5711,34.6006,8184.0
2019-01-31 13:55:00,35.19,35.22,35.19,35.19,5376.0,34.5908,34.6202,34.5908,34.5908,5376.0
2019-01-31 14:00:00,35.2,35.22,35.19,35.2,11786.0,34.6006,34.6202,34.5908,34.6006,11786.0
2019-01-31 14:05:00,35.2,35.24,35.19,35.2,7979.0,34.6006,34.6399,34.5908,34.6006,7979.0
2019-01-31 14:10:00,35.21,35.22,35.19,35.19,4884.0,34.6104,34.6202,34.5908,34.5908,4884.0
2019-01-31 14:15:00,35.19,35.2,35.16,35.19,15337.0,34.5908,34.6006,34.5613,34.5908,15337.0
2019-01-31 14:20:00,35.18,35.19,35.18,35.18,3000.0,34.5809,34.5908,34.5809,34.5809,3000.0
2019-01-31 14:25:00,35.18,35.21,35.17,35.21,13232.0,34.5809,34.6104,34.5711,34.6104,13232.0
2019-01-31 14:30:00,35.21,35.23,35.19,35.19,7123.0,34.6104,34.6301,34.5908,34.5908,7123.0
2019-01-31 14:35:00,35.19,35.22,35.17,35.2,11686.0,34.5908,34.6202,34.5711,34.6006,11686.0
2019-01-31 14:40:00,35.2,35.21,35.19,35.2,8752.0,34.6006,34.6104,34.5908,34.6006,8752.0
2019-01-31 14:45:00,35.19,35.2,35.18,35.18,6831.0,34.5908,34.6006,34.5809,34.5809,6831.0
2019-01-31 14:50:00,35.18,35.23,35.17,35.22,12612.0,34.5809,34.6301,34.5711,34.6202,12612.0
2019-01-31 14:55:00,35.23,35.23,35.2,35.2,8169.0,34.6301,34.6301,34.6006,34.6006,8169.0
2019-01-31 15:00:00,35.21,35.21,35.17,35.18,19910.0,34.6104,34.6104,34.5711,34.5809,19910.0
2019-01-31 15:05:00,35.19,35.24,35.18,35.2,19338.0,34.5908,34.6399,34.5809,34.6006,19338.0
2019-01-31 15:10:00,35.19,35.19,35.13,35.13,22803.0,34.5908,34.5908,34.5318,34.5318,22803.0
2019-01-31 15:15:00,35.13,35.14,35.1,35.11,13465.0,34.5318,34.5416,34.5023,34.5121,13465.0
2019-01-31 15:20:00,35.1,35.14,35.1,35.11,10254.0,34.5023,34.5416,34.5023,34.5121,10254.0
2019-01-31 15:25:00,35.11,35.19,35.11,35.19,15316.0,34.5121,34.5908,34.5121,34.5908,15316.0
2019-01-31 15:30:00,35.19,35.23,35.16,35.2,28309.0,34.5908,34.6301,34.5613,34.6006,28309.0
2019-01-31 15:35:00,35.19,35.23,35.18,35.23,24246.0,34.5908,34.6301,34.5809,34.6301,24246.0
2019-01-31 15:40:00,35.23,35.24,35.21,35.24,28843.0,34.6301,34.6399,34.6104,34.6399,28843.0
2019-01-31 15:45:00,35.24,35.27,35.23,35.24,50963.0,34.6399,34.6694,34.6301,34.6399,50963.0
2019-01-31 15:50:00,35.24,35.32,35.23,35.31,43065.0,34.6399,34.7185,34.6301,34.7087,43065.0
2019-01-31 15:55:00,35.31,35.36,35.27,35.34,120408.0,34.7087,34.7579,34.6694,34.7382,120408.0
2019-02-01 09:30:00,35.3,35.38,34.95,35.03,35985.0,34.6989,34.7775,34.3548,34.4335,35985.0
2019-02-01 09:35:00,35.02,35.12,34.94,35.12,24576.0,34.4237,34.5219,34.345,34.5219,24576.0
2019-02-01 09:40:00,35.12,35.15,35.04,35.04,6400.0,34.5219,34.5514,34.4433,34.4433,6400.0
2019-02-01 09:45:00,35.05,35.07,35.01,35.01,14366.0,34.4531,34.4728,34.4138,34.4138,14366.0
2019-02-01 09:50:00,35.01,35.01,34.87,34.9,9954.0,34.4138,34.4138,34.2762,34.3057,9954.0
2019-02-01 09:55:00,34.9,34.91,34.76,34.79,11026.0,34.3057,34.3155,34.1681,34.1976,11026.0
2019-02-01 10:00:00,34.8,34.9,34.8,34.88,30119.0,34.2074,34.3057,34.2074,34.286,30119.0
2019-02-01 10:05:00,34.87,35.1,34.87,35.1,43402.0,34.2762,34.5023,34.2762,34.5023,43402.0
2019-02-01 10:10:00,35.08,35.09,35.03,35.07,8407.0,34.4826,34.4925,34.4335,34.4728,8407.0
2019-02-01 10:15:00,35.06,35.07,35.01,35.02,5944.0,34.463,34.4728,34.4138,34.4237,5944.0
2019-02-01 10:20:00,35.01,35.09,35.01,35.08,6500.0,34.4138,34.4925,34.4138,34.4826,6500.0
2019-02-01 10:25:00,35.06,35.07,34.94,34.94,13615.0,34.463,34.4728,34.345,34.345,13615.0
2019-02-01 10:30:00,34.94,34.95,34.73,34.75,62906.0,34.345,34.3548,34.1386,34.1582,62906.0
2019-02-01 10:35:00,34.76,34.77,34.63,34.66,34696.0,34.1681,34.1779,34.0403,34.0698,34696.0
2019-02-01 10:40:00,34.65,34.69,34.48,34.55,72402.0,34.06,34.0993,33.8928,33.9617,72402.0
2019-02-01 10:45:00,34.55,34.63,34.46,34.5,14599.0,33.9617,34.0403,33.8732,33.9125,14599.0
2019-02-01 10:50:00,34.49,34.52,34.48,34.5,17462.0,33.9027,33.9322,33.8928,33.9125,17462.0
2019-02-01 10:55:00,34.51,34.51,34.35,34.38,19834.0,33.9223,33.9223,33.7651,33.7946,19834.0
2019-02-01 11:00:00,34.35,34.35,34.27,34.32,11641.0,33.7651,33.7651,33.6864,33.7356,11641.0
2019-02-01 11:05:00,34.3,34.38,34.29,34.31,16153.0,33.7159,33.7946,33.7061,33.7257,16153.0
2019-02-01 11:10:00,34.34,34.35,34.29,34.33,8535.0,33.7552,33.7651,33.7061,33.7454,8535.0
2019-02-01 11:15:00,34.35,34.38,34.31,34.32,8100.0,33.7651,33.7946,33.7257,33.7356,8100.0
2019-02-01 11:20:00,34.31,34.4,34.3,34.4,4936.0,33.7257,33.8142,33.7159,33.8142,4936.0
2019-02-01 11:25:00,34.41,34.46,34.4,34.44,3715.0,33.824,33.8732,33.8142,33.8535,3715.0
2019-02-01 11:30:00,34.45,34.47,34.41,34.46,8120.0,33.8634,33.883,33.824,33.8732,8120.0
2019-02-01 11:35:00,34.46,34.47,34.41,34.43,8711.0,33.8732,33.883,33.824,33.8437,8711.0
2019-02-01 11:40:00,34.44,34.48,34.42,34.48,9759.0,33.8535,33.8928,33.8339,33.8928,9759.0
2019-02-01 11:45:00,34.49,34.5,34.43,34.46,13537.0,33.9027,33.9125,33.8437,33.8732,13537.0
2019-02-01 11:50:00,34.46,34.49,34.43,34.45,17483.0,33.8732,33.9027,33.8437,33.8634,17483.0
2019-02-01 11:55:00,34.45,34.47,34.44,34.47,6856.0,33.8634,33.883,33.8535,33.883,6856.0
2019-02-01 12:00:00,34.5,34.5,34.44,34.45,9531.0,33.9125,33.9125,33.8535,33.8634,9531.0
2019-02-01 12:05:00,34.45,34.49,34.45,34.46,9867.0,33.8634,33.9027,33.8634,33.8732,9867.0
2019-02-01 12:10:00,34.46,34.48,34.44,34.45,8912.0,33.8732,33.8928,33.8535,33.8634,8912.0
2019-02-01 12:15:00,34.45,34.45,34.42,34.43,7575.0,33.8634,33.8634,33.8339,33.8437,7575.0
2019-02-01 12:20:00,34.44,34.44,34.38,34.4,18632.0,33.8535,33.8535,33.7946,33.8142,18632.0
2019-02-01 12:25:00,34.39,34.43,34.37,34.43,10056.0,33.8044,33.8437,33.7847,33.8437,10056.0
2019-02-01 12:30:00,34.45,34.45,34.4,34.43,11412.0,33.8634,33.8634,33.8142,33.8437,11412.0
2019-02-01 12:35:00,34.44,34.44,34.36,34.36,7727.0,33.8535,33.8535,33.7749,33.7749,7727.0
2019-02-01 12:40:00,34.37,34.4,34.36,34.37,9807.0,33.7847,33.8142,33.7749,33.7847,9807.0
2019-02-01 12:45:00,34.36,34.41,34.35,34.39,14058.0,33.7749,33.824,33.7651,33.8044,14058.0
2019-02-01 12:50:00,34.39,34.41,34.37,34.39,8683.0,33.8044,33.824,33.7847,33.8044,8683.0
2019-02-01 12:55:00,34.4,34.43,34.39,34.41,5058.0,33.8142,33.8437,33.8044,33.824,5058.0
2019-02-01 13:00:00,34.4,34.42,34.39,34.39,9158.0,33.8142,33.8339,33.8044,33.8044,9158.0
2019-02-01 13:05:00,34.39,34.42,34.39,34.39,13027.0,33.8044,33.8339,33.8044,33.8044,13027.0
2019-02-01 13:10:00,34.39,34.41,34.38,34.4,6664.0,33.8044,33.824,33.7946,33.8142,6664.0
2019-02-01 13:15:00,34.4,34.41,34.34,34.36,12542.0,33.8142,33.824,33.7552,33.7749,12542.0
2019-02-01 13:20:00,34.36,34.36,34.33,34.33,5599.0,33.7749,33.7749,33.7454,33.7454,5599.0
2019-02-01 13:25:00,34.34,34.37,34.33,34.35,8100.0,33.7552,33.7847,33.7454,33.7651,8100.0
2019-02-01 13:30:00,34.35,34.39,34.34,34.34,19901.0,33.7651,33.8044,33.7552,33.7552,19901.0
2019-02-01 13:35:00,34.34,34.35,34.3,34.3,16498.0,33.7552,33.7651,33.7159,33.7159,16498.0
2019-02-01 13:40:00,34.3,34.3,34.26,34.26,10584.0,33.7159,33.7159,33.6766,33.6766,10584.0
2019-02-01 13:45:00,34.26,34.29,34.23,34.29,12622.0,33.6766,33.7061,33.6471,33.7061,12622.0
2019-02-01 13:50:00,34.29,34.31,34.29,34.3,9521.0,33.7061,33.7257,33.7061,33.7159,9521.0
2019-02-01 13:55:00,34.29,34.33,34.29,34.32,9119.0,33.7061,33.7454,33.7061,33.7356,9119.0
2019-02-01 14:00:00,34.32,34.32,34.28,34.29,21373.0,33.7356,33.7356,33.6963,33.7061,21373.0
2019-02-01 14:05:00,34.3,34.4,34.29,34.39,17788.0,33.7159,33.8142,33.7061,33.8044,17788.0
2019-02-01 14:10:00,34.39,34.43,34.39,34.43,16955.0,33.8044,33.8437,33.8044,33.8437,16955.0
2019-02-01 14:15:00,34.43,34.47,34.41,34.45,19500.0,33.8437,33.883,33.824,33.8634,19500.0
2019-02-01 14:20:00,34.45,34.47,34.42,34.42,18797.0,33.8634,33.883,33.8339,33.8339,18797.0
2019-02-01 14:25:00,34.42,34.47,34.41,34.47,11381.0,33.8339,33.883,33.824,33.883,11381.0
2019-02-01 14:30:00,34.47,34.59,34.46,34.59,17899.0,33.883,34.001,33.8732,34.001,17899.0
2019-02-01 14:35:00,34.57,34.61,34.55,34.57,24106.0,33.9813,34.0206,33.9617,33.9813,24106.0
2019-02-01 14:40:00,34.57,34.57,34.51,34.52,17337.0,33.9813,33.9813,33.9223,33.9322,17337.0
2019-02-01 14:45:00,34.51,34.51,34.4,34.42,81454.0,33.9223,33.9223,33.8142,33.8339,81454.0
2019-02-01 14:50:00,34.41,34.43,34.27,34.27,40597.0,33.824,33.8437,33.6864,33.6864,40597.0
2019-02-01 14:55:00,34.27,34.3,34.2,34.27,38409.0,33.6864,33.7159,33.6176,33.6864,38409.0
2019-02-01 15:00:00,34.27,34.29,34.24,34.29,28623.0,33.6864,33.7061,33.6569,33.7061,28623.0
2019-02-01 15:05:00,34.28,34.3,34.23,34.23,27503.0,33.6963,33.7159,33.6471,33.6471,27503.0
2019-02-01 15:10:00,34.23,34.27,34.22,34.23,22101.0,33.6471,33.6864,33.6373,33.6471,22101.0
2019-02-01 15:15:00,34.24,34.3,34.23,34.29,18637.0,33.6569,33.7159,33.6471,33.7061,18637.0
2019-02-01 15:20:00,34.29,34.3,34.27,34.29,14159.0,33.7061,33.7159,33.6864,33.7061,14159.0
2019-02-01 15:25:00,34.29,34.3,34.26,34.29,25027.0,33.7061,33.7159,33.6766,33.7061,25027.0
2019-02-01 15:30:00,34.29,34.39,34.28,34.36,40192.0,33.7061,33.8044,33.6963,33.7749,40192.0
2019-02-01 15:35:00,34.36,34.4,34.35,34.4,25186.0,33.7749,33.8142,33.7651,33.8142,25186.0
2019-02-01 15:40:00,34.4,34.44,34.36,34.44,43112.0,33.8142,33.8535,33.7749,33.8535,43112.0
2019-02-01 15:45:00,34.45,34.5,34.44,34.47,57878.0,33.8634,33.9125,33.8535,33.883,57878.0
2019-02-01 15:50:00,34.47,34.47,34.41,34.45,80728.0,33.883,33.883,33.824,33.8634,80728.0
2019-02-01 15:55:00,34.45,34.55,34.43,34.5,225737.0,33.8634,33.9617,33.8437,33.9125,225737.0
2019-02-04 09:30:00,34.4,34.41,34.35,34.35,29658.0,33.8142,33.824,33.7651,33.7651,29658.0
2019-02-04 09:35:00,34.31,34.32,34.19,34.22,8532.0,33.7257,33.7356,33.6078,33.6373,8532.0
2019-02-04 09:40:00,34.22,34.25,34.22,34.22,8204.0,33.6373,33.6668,33.6373,33.6373,8204.0
2019-02-04 09:45:00,34.22,34.43,34.21,34.43,15528.0,33.6373,33.8437,33.6274,33.8437,15528.0
2019-02-04 09:50:00,34.45,34.47,34.38,34.46,6800.0,33.8634,33.883,33.7946,33.8732,6800.0
2019-02-04 09:55:00,34.48,34.48,34.36,34.36,11870.0,33.8928,33.8928,33.7749,33.7749,11870.0
2019-02-04 10:00:00,34.35,34.35,34.24,34.3,31190.0,33.7651,33.7651,33.6569,33.7159,31190.0
2019-02-04 10:05:00,34.29,34.32,34.29,34.31,8351.0,33.7061,33.7356,33.7061,33.7257,8351.0
2019-02-04 10:10:00,34.3,34.42,34.28,34.42,54535.0,33.7159,33.8339,33.6963,33.8339,54535.0
2019-02-04 10:15:00,34.42,34.42,34.35,34.4,30228.0,33.8339,33.8339,33.7651,33.8142,30228.0
2019-02-04 10:20:00,34.37,34.4,34.35,34.4,4535.0,33.7847,33.8142,33.7651,33.8142,4535.0
2019-02-04 10:25:00,34.4,34.4,34.35,34.4,6933.0,33.8142,33.8142,33.7651,33.8142,6933.0
2019-02-04 10:30:00,34.38,34.4,34.36,34.4,5744.0,33.7946,33.8142,33.7749,33.8142,5744.0
2019-02-04 10:35:00,34.4,34.47,34.39,34.47,5051.0,33.8142,33.883,33.8044,33.883,5051.0
2019-02-04 10:40:00,34.46,34.46,34.43,34.46,3500.0,33.8732,33.8732,33.8437,33.8732,3500.0
2019-02-04 10:45:00,34.48,34.5,34.46,34.48,9994.0,33.8928,33.9125,33.8732,33.8928,9994.0
2019-02-04 10:50:00,34.48,34.53,34.47,34.52,6995.0,33.8928,33.942,33.883,33.9322,6995.0
2019-02-04 10:55:00,34.53,34.54,34.48,34.48,4865.0,33.942,33.9518,33.8928,33.8928,4865.0
2019-02-04 11:00:00,34.48,34.52,34.48,34.51,20568.0,33.8928,33.9322,33.8928,33.9223,20568.0
2019-02-04 11:05:00,34.52,34.54,34.48,34.52,66532.0,33.9322,33.9518,33.8928,33.9322,66532.0
2019-02-04 11:10:00,34.52,34.55,34.52,34.55,2500.0,33.9322,33.9617,33.9322,33.9617,2500.0
2019-02-04 11:15:00,34.54,34.62,34.54,34.61,5146.0,33.9518,34.0305,33.9518,34.0206,5146.0
2019-02-04 11:20:00,34.6,34.61,34.53,34.55,14893.0,34.0108,34.0206,33.942,33.9617,14893.0
2019-02-04 11:25:00,34.55,34.58,34.54,34.57,2835.0,33.9617,33.9911,33.9518,33.9813,2835.0
2019-02-04 11:30:00,34.58,34.61,34.57,34.59,4607.0,33.9911,34.0206,33.9813,34.001,4607.0
2019-02-04 11:35:00,34.61,34.61,34.54,34.56,3776.0,34.0206,34.0206,33.9518,33.9715,3776.0
2019-02-04 11:40:00,34.55,34.57,34.55,34.57,3790.0,33.9617,33.9813,33.9617,33.9813,3790.0
2019-02-04 11:45:00,34.58,34.62,34.55,34.58,7493.0,33.9911,34.0305,33.9617,33.9911,7493.0
2019-02-04 11:50:00,34.59,34.6,34.55,34.55,7012.0,34.001,34.0108,33.9617,33.9617,7012.0
2019-02-04 11:55:00,34.56,34.59,34.55,34.57,3381.0,33.9715,34.001,33.9617,33.9813,3381.0
2019-02-04 12:00:00,34.57,34.59,34.57,34.59,1900.0,33.9813,34.001,33.9813,34.001,1900.0
2019-02-04 12:05:00,34.59,34.6,34.58,34.58,2135.0,34.001,34.0108,33.9911,33.9911,2135.0
2019-02-04 12:10:00,34.59,34.64,34.58,34.64,4664.0,34.001,34.0501,33.9911,34.0501,4664.0
2019-02-04 12:15:00,34.64,34.64,34.62,34.64,4509.0,34.0501,34.0501,34.0305,34.0501,4509.0
2019-02-04 12:20:00,34.64,34.68,34.63,34.66,5224.0,34.0501,34.0894,34.0403,34.0698,5224.0
2019-02-04 12:25:00,34.66,34.67,34.64,34.66,9645.0,34.0698,34.0796,34.0501,34.0698,9645.0
2019-02-04 12:30:00,34.66,34.66,34.64,34.66,4921.0,34.0698,34.0698,34.0501,34.0698,4921.0
2019-02-04 12:35:00,34.68,34.69,34.66,34.68,20310.0,34.0894,34.0993,34.0698,34.0894,20310.0
2019-02-04 12:40:00,34.69,34.75,34.69,34.75,10195.0,34.0993,34.1582,34.0993,34.1582,10195.0
2019-02-04 12:45:00,34.74,34.75,34.7,34.73,8318.0,34.1484,34.1582,34.1091,34.1386,8318.0
2019-02-04 12:50:00,34.73,34.76,34.72,34.72,13922.0,34.1386,34.1681,34.1288,34.1288,13922.0
2019-02-04 12:55:00,34.71,34.71,34.66,34.68,10039.0,34.1189,34.1189,34.0698,34.0894,10039.0
2019-02-04 13:00:00,34.67,34.69,34.67,34.68,5523.0,34.0796,34.0993,34.0796,34.0894,5523.0
2019-02-04 13:05:00,34.68,34.73,34.68,34.73,4908.0,34.0894,34.1386,34.0894,34.1386,4908.0
2019-02-04 13:10:00,34.75,34.81,34.75,34.8,7681.0,34.1582,34.2172,34.1582,34.2074,7681.0
2019-02-04 13:15:00,34.8,34.82,34.77,34.82,7195.0,34.2074,34.2271,34.1779,34.2271,7195.0
2019-02-04 13:20:00,34.82,34.85,34.82,34.84,6937.0,34.2271,34.2565,34.2271,34.2467,6937.0
2019-02-04 13:25:00,34.83,34.86,34.74,34.74,56411.0,34.2369,34.2664,34.1484,34.1484,56411.0
2019-02-04 13:30:00,34.73,34.78,34.73,34.77,27304.0,34.1386,34.1877,34.1386,34.1779,27304.0
2019-02-04 13:35:00,34.77,34.79,34.74,34.76,7517.0,34.1779,34.1976,34.1484,34.1681,7517.0
2019-02-04 13:40:00,34.75,34.78,34.73,34.77,2507.0,34.1582,34.1877,34.1386,34.1779,2507.0
2019-02-04 13:45:00,34.78,34.81,34.78,34.79,4544.0,34.1877,34.2172,34.1877,34.1976,4544.0
2019-02-04 13:50:00,34.79,34.8,34.78,34.8,5228.0,34.1976,34.2074,34.1877,34.2074,5228.0
2019-02-04 13:55:00,34.8,34.8,34.78,34.78,3295.0,34.2074,34.2074,34.1877,34.1877,3295.0
2019-02-04 14:00:00,34.77,34.78,34.76,34.76,6234.0,34.1779,34.1877,34.1681,34.1681,6234.0
2019-02-04 14:05:00,34.77,34.78,34.76,34.78,10313.0,34.1779,34.1877,34.1681,34.1877,10313.0
2019-02-04 14:10:00,34.79,34.79,34.77,34.79,4233.0,34.1976,34.1976,34.1779,34.1976,4233.0
2019-02-04 14:15:00,34.79,34.8,34.78,34.79,7011.0,34.1976,34.2074,34.1877,34.1976,7011.0
2019-02-04 14:20:00,34.8,34.8,34.78,34.78,5620.0,34.2074,34.2074,34.1877,34.1877,5620.0
2019-02-04 14:25:00,34.79,34.79,34.76,34.76,3276.0,34.1976,34.1976,34.1681,34.1681,3276.0
2019-02-04 14:30:00,34.77,34.77,34.73,34.73,6224.0,34.1779,34.1779,34.1386,34.1386,6224.0
2019-02-04 14:35:00,34.74,34.74,34.73,34.73,7532.0,34.1484,34.1484,34.1386,34.1386,7532.0
2019-02-04 14:40:00,34.72,34.73,34.72,34.72,5000.0,34.1288,34.1386,34.1288,34.1288,5000.0
2019-02-04 14:45:00,34.72,34.73,34.69,34.7,30163.0,34.1288,34.1386,34.0993,34.1091,30163.0
2019-02-04 14:50:00,34.7,34.72,34.69,34.72,4348.0,34.1091,34.1288,34.0993,34.1288,4348.0
2019-02-04 14:55:00,34.71,34.73,34.69,34.71,9643.0,34.1189,34.1386,34.0993,34.1189,9643.0
2019-02-04 15:00:00,34.72,34.72,34.66,34.66,5034.0,34.1288,34.1288,34.0698,34.0698,5034.0
2019-02-04 15:05:00,34.67,34.69,34.66,34.66,9893.0,34.0796,34.0993,34.0698,34.0698,9893.0
2019-02-04 15:10:00,34.66,34.67,34.65,34.66,4230.0,34.0698,34.0796,34.06,34.0698,4230.0
2019-02-04 15:15:00,34.66,34.67,34.66,34.66,4488.0,34.0698,34.0796,34.0698,34.0698,4488.0
2019-02-04 15:20:00,34.67,34.69,34.67,34.67,5694.0,34.0796,34.0993,34.0796,34.0796,5694.0
2019-02-04 15:25:00,34.68,34.68,34.65,34.65,4724.0,34.0894,34.0894,34.06,34.06,4724.0
2019-02-04 15:30:00,34.65,34.66,34.64,34.65,9424.0,34.06,34.0698,34.0501,34.06,9424.0
2019-02-04 15:35:00,34.65,34.66,34.65,34.66,5166.0,34.06,34.0698,34.06,34.0698,5166.0
2019-02-04 15:40:00,34.66,34.66,34.64,34.65,13082.0,34.0698,34.0698,34.0501,34.06,13082.0
2019-02-04 15:45:00,34.65,34.66,34.6,34.61,28670.0,34.06,34.0698,34.0108,34.0206,28670.0
2019-02-04 15:50:00,34.62,34.66,34.61,34.65,26235.0,34.0305,34.0698,34.0206,34.06,26235.0
2019-02-04 15:55:00,34.66,34.78,34.65,34.76,135800.0,34.0698,34.1877,34.06,34.1681,135800.0
2019-02-05 09:30:00,34.84,35.0,34.84,34.94,11875.0,34.2467,34.404,34.2467,34.345,11875.0
2019-02-05 09:35:00,34.95,34.95,34.92,34.93,1600.0,34.3548,34.3548,34.3254,34.3352,1600.0
2019-02-05 09:40:00,34.93,34.95,34.84,34.85,4528.0,34.3352,34.3548,34.2467,34.2565,4528.0
2019-02-05 09:45:00,34.87,34.88,34.79,34.79,3760.0,34.2762,34.286,34.1976,34.1976,3760.0
2019-02-05 09:50:00,34.76,34.76,34.7,34.72,2516.0,34.1681,34.1681,34.1091,34.1288,2516.0
2019-02-05 09:55:00,34.7,34.71,34.64,34.66,21009.0,34.1091,34.1189,34.0501,34.0698,21009.0
2019-02-05 10:00:00,34.66,34.7,34.63,34.64,3927.0,34.0698,34.1091,34.0403,34.0501,3927.0
2019-02-05 10:05:00,34.63,34.66,34.59,34.59,9126.0,34.0403,34.0698,34.001,34.001,9126.0
2019-02-05 10:10:00,34.61,34.63,34.5,34.54,33402.0,34.0206,34.0403,33.9125,33.9518,33402.0
2019-02-05 10:15:00,34.54,34.54,34.49,34.51,26401.0,33.9518,33.9518,33.9027,33.9223,26401.0
2019-02-05 10:20:00,34.51,34.51,34.4,34.4,7960.0,33.9223,33.9223,33.8142,33.8142,7960.0
2019-02-05 10:25:00,34.42,34.45,34.4,34.44,7705.0,33.8339,33.8634,33.8142,33.8535,7705.0
2019-02-05 10:30:00,34.43,34.54,34.42,34.54,13728.0,33.8437,33.9518,33.8339,33.9518,13728.0
2019-02-05 10:35:00,34.56,34.61,34.56,34.58,1200.0,33.9715,34.0206,33.9715,33.9911,1200.0
2019-02-05 10:40:00,34.59,34.6,34.58,34.6,3217.0,34.001,34.0108,33.9911,34.0108,3217.0
2019-02-05 10:45:00,34.61,34.62,34.59,34.59,2905.0,34.0206,34.0305,34.001,34.001,2905.0
2019-02-05 10:50:00,34.58,34.6,34.55,34.59,4912.0,33.9911,34.0108,33.9617,34.001,4912.0
2019-02-05 10:55:00,34.59,34.6,34.59,34.59,10841.0,34.001,34.0108,34.001,34.001,10841.0
2019-02-05 11:00:00,34.6,34.68,34.6,34.68,9289.0,34.0108,34.0894,34.0108,34.0894,9289.0
2019-02-05 11:05:00,34.69,34.69,34.64,34.64,5760.0,34.0993,34.0993,34.0501,34.0501,5760.0
2019-02-05 11:10:00,34.64,34.64,34.57,34.57,3609.0,34.0501,34.0501,33.9813,33.9813,3609.0
2019-02-05 11:15:00,34.57,34.58,34.56,34.57,3143.0,33.9813,33.9911,33.9715,33.9813,3143.0
2019-02-05 11:20:00,34.58,34.58,34.51,34.52,7340.0,33.9911,33.9911,33.9223,33.9322,7340.0
2019-02-05 11:25:00,34.52,34.55,34.45,34.52,33979.0,33.9322,33.9617,33.8634,33.9322,33979.0
2019-02-05 11:30:00,34.53,34.54,34.5,34.54,13848.0,33.942,33.9518,33.9125,33.9518,13848.0
2019-02-05 11:35:00,34.56,34.6,34.56,34.59,2800.0,33.9715,34.0108,33.9715,34.001,2800.0
2019-02-05 11:40:00,34.59,34.62,34.59,34.62,7000.0,34.001,34.0305,34.001,34.0305,7000.0
2019-02-05 11:45:00,34.62,34.65,34.59,34.62,10429.0,34.0305,34.06,34.001,34.0305,10429.0
2019-02-05 11:50:00,34.62,34.65,34.61,34.63,3701.0,34.0305,34.06,34.0206,34.0403,3701.0
2019-02-05 11:55:00,34.63,34.64,34.62,34.63,3914.0,34.0403,34.0501,34.0305,34.0403,3914.0
2019-02-05 12:00:00,34.62,34.62,34.58,34.59,20813.0,34.0305,34.0305,33.9911,34.001,20813.0
2019-02-05 12:05:00,34.59,34.59,34.55,34.55,10795.0,34.001,34.001,33.9617,33.9617,10795.0
2019-02-05 12:10:00,34.54,34.54,34.46,34.52,70651.0,33.9518,33.9518,33.8732,33.9322,70651.0
2019-02-05 12:15:00,34.52,34.54,34.43,34.43,6983.0,33.9322,33.9518,33.8437,33.8437,6983.0
2019-02-05 12:20:00,34.43,34.46,34.41,34.43,3769.0,33.8437,33.8732,33.824,33.8437,3769.0
2019-02-05 12:25:00,34.46,34.47,34.44,34.47,3248.0,33.8732,33.883,33.8535,33.883,3248.0
2019-02-05 12:30:00,34.47,34.47,34.43,34.44,10747.0,33.883,33.883,33.8437,33.8535,10747.0
2019-02-05 12:35:00,34.45,34.49,34.45,34.48,1952.0,33.8634,33.9027,33.8634,33.8928,1952.0
2019-02-05 12:40:00,34.5,34.51,34.49,34.5,2005.0,33.9125,33.9223,33.9027,33.9125,2005.0
2019-02-05 12:45:00,34.49,34.51,34.48,34.48,6507.0,33.9027,33.9223,33.8928,33.8928,6507.0
2019-02-05 12:50:00,34.49,34.49,34.46,34.47,3424.0,33.9027,33.9027,33.8732,33.883,3424.0
2019-02-05 12:55:00,34.46,34.49,34.46,34.47,6042.0,33.8732,33.9027,33.8732,33.883,6042.0
2019-02-05 13:00:00,34.48,34.49,34.46,34.49,2714.0,33.8928,33.9027,33.8732,33.9027,2714.0
2019-02-05 13:05:00,34.49,34.49,34.46,34.49,5145.0,33.9027,33.9027,33.8732,33.9027,5145.0
2019-02-05 13:10:00,34.5,34.51,34.49,34.49,6892.0,33.9125,33.9223,33.9027,33.9027,6892.0
2019-02-05 13:15:00,34.48,34.51,34.48,34.5,1909.0,33.8928,33.9223,33.8928,33.9125,1909.0
2019-02-05 13:20:00,34.5,34.52,34.5,34.52,8700.0,33.9125,33.9322,33.9125,33.9322,8700.0
2019-02-05 13:25:00,34.5,34.52,34.5,34.51,11538.0,33.9125,33.9322,33.9125,33.9223,11538.0
2019-02-05 13:30:00,34.52,34.52,34.49,34.49,5753.0,33.9322,33.9322,33.9027,33.9027,5753.0
2019-02-05 13:35:00,34.5,34.5,34.47,34.48,3810.0,33.9125,33.9125,33.883,33.8928,3810.0
2019-02-05 13:40:00,34.49,34.51,34.48,34.5,6006.0,33.9027,33.9223,33.8928,33.9125,6006.0
2019-02-05 13:45:00,34.5,34.51,34.49,34.5,4713.0,33.9125,33.9223,33.9027,33.9125,4713.0
2019-02-05 13:50:00,34.5,34.5,34.48,34.48,1700.0,33.9125,33.9125,33.8928,33.8928,1700.0
2019-02-05 13:55:00,34.49,34.51,34.48,34.5,5814.0,33.9027,33.9223,33.8928,33.9125,5814.0
2019-02-05 14:00:00,34.51,34.52,34.5,34.5,7804.0,33.9223,33.9322,33.9125,33.9125,7804.0
2019-02-05 14:05:00,34.5,34.52,34.5,34.52,10375.0,33.9125,33.9322,33.9125,33.9322,10375.0
2019-02-05 14:10:00,34.51,34.51,34.5,34.51,5952.0,33.9223,33.9223,33.9125,33.9223,5952.0
2019-02-05 14:15:00,34.51,34.52,34.5,34.5,4639.0,33.9223,33.9322,33.9125,33.9125,4639.0
2019-02-05 14:20:00,34.5,34.5,34.49,34.49,2139.0,33.9125,33.9125,33.9027,33.9027,2139.0
2019-02-05 14:25:00,34.49,34.49,34.47,34.47,3620.0,33.9027,33.9027,33.883,33.883,3620.0
2019-02-05 14:30:00,34.48,34.5,34.47,34.5,5072.0,33.8928,33.9125,33.883,33.9125,5072.0
2019-02-05 14:35:00,34.5,34.52,34.5,34.51,4099.0,33.9125,33.9322,33.9125,33.9223,4099.0
2019-02-05 14:40:00,34.51,34.51,34.49,34.5,5484.0,33.9223,33.9223,33.9027,33.9125,5484.0
2019-02-05 14:45:00,34.51,34.51,34.5,34.51,3650.0,33.9223,33.9223,33.9125,33.9223,3650.0
2019-02-05 14:50:00,34.51,34.52,34.49,34.5,6100.0,33.9223,33.9322,33.9027,33.9125,6100.0
2019-02-05 14:55:00,34.51,34.53,34.51,34.51,7731.0,33.9223,33.942,33.9223,33.9223,7731.0
2019-02-05 15:00:00,34.52,34.53,34.51,34.51,2825.0,33.9322,33.942,33.9223,33.9223,2825.0
2019-02-05 15:05:00,34.5,34.55,34.5,34.55,5768.0,33.9125,33.9617,33.9125,33.9617,5768.0
2019-02-05 15:10:00,34.54,34.54,34.51,34.52,7925.0,33.9518,33.9518,33.9223,33.9322,7925.0
2019-02-05 15:15:00,34.52,34.55,34.51,34.55,9488.0,33.9322,33.9617,33.9223,33.9617,9488.0
2019-02-05 15:20:00,34.56,34.57,34.54,34.55,4978.0,33.9715,33.9813,33.9518,33.9617,4978.0
2019-02-05 15:25:00,34.55,34.57,34.55,34.57,6800.0,33.9617,33.9813,33.9617,33.9813,6800.0
2019-02-05 15:30:00,34.58,34.64,34.58,34.62,40161.0,33.9911,34.0501,33.9911,34.0305,40161.0
2019-02-05 15:35:00,34.62,34.63,34.6,34.61,19581.0,34.0305,34.0403,34.0108,34.0206,19581.0
2019-02-05 15:40:00,34.62,34.65,34.6,34.61,15552.0,34.0305,34.06,34.0108,34.0206,15552.0
2019-02-05 15:45:00,34.62,34.65,34.62,34.65,24635.0,34.0305,34.06,34.0305,34.06,24635.0
2019-02-05 15:50:00,34.64,34.66,34.63,34.65,32434.0,34.0501,34.0698,34.0403,34.06,32434.0
2019-02-05 15:55:00,34.65,34.66,34.59,34.62,67592.0,34.06,34.0698,34.001,34.0305,67592.0
2019-02-06 09:30:00,34.6,34.85,34.6,34.85,8732.0,34.0108,34.2565,34.0108,34.2565,8732.0
2019-02-06 09:35:00,34.85,34.95,34.72,34.73,8136.0,34.2565,34.3548,34.1288,34.1386,8136.0
2019-02-06 09:40:00,34.75,34.76,34.68,34.71,3275.0,34.1582,34.1681,34.0894,34.1189,3275.0
2019-02-06 09:45:00,34.75,34.79,34.7,34.7,3672.0,34.1582,34.1976,34.1091,34.1091,3672.0
2019-02-06 09:50:00,34.71,34.75,34.67,34.75,2395.0,34.1189,34.1582,34.0796,34.1582,2395.0
2019-02-06 09:55:00,34.78,34.78,34.71,34.71,12806.0,34.1877,34.1877,34.1189,34.1189,12806.0
2019-02-06 10:00:00,34.74,34.74,34.65,34.65,6626.0,34.1484,34.1484,34.06,34.06,6626.0
2019-02-06 10:05:00,34.69,34.73,34.6,34.6,5410.0,34.0993,34.1386,34.0108,34.0108,5410.0
2019-02-06 10:10:00,34.58,34.67,34.56,34.59,5303.0,33.9911,34.0796,33.9715,34.001,5303.0
2019-02-06 10:15:00,34.61,34.64,34.56,34.59,4030.0,34.0206,34.0501,33.9715,34.001,4030.0
2019-02-06 10:20:00,34.59,34.6,34.57,34.58,2000.0,34.001,34.0108,33.9813,33.9911,2000.0
2019-02-06 10:25:00,34.6,34.64,34.58,34.59,6931.0,34.0108,34.0501,33.9911,34.001,6931.0
2019-02-06 10:30:00,34.59,34.6,34.56,34.57,18753.0,34.001,34.0108,33.9715,33.9813,18753.0
2019-02-06 10:35:00,34.56,34.63,34.56,34.63,6017.0,33.9715,34.0403,33.9715,34.0403,6017.0
2019-02-06 10:40:00,34.62,34.63,34.58,34.6,6574.0,34.0305,34.0403,33.9911,34.0108,6574.0
2019-02-06 10:45:00,34.6,34.7,34.6,34.69,3838.0,34.0108,34.1091,34.0108,34.0993,3838.0
2019-02-06 10:50:00,34.68,34.74,34.65,34.74,7494.0,34.0894,34.1484,34.06,34.1484,7494.0
2019-02-06 10:55:00,34.75,34.78,34.75,34.78,3187.0,34.1582,34.1877,34.1582,34.1877,3187.0
2019-02-06 11:00:00,34.78,34.79,34.75,34.79,2900.0,34.1877,34.1976,34.1582,34.1976,2900.0
2019-02-06 11:05:00,34.78,34.83,34.74,34.74,6579.0,34.1877,34.2369,34.1484,34.1484,6579.0
2019-02-06 11:10:00,34.75,34.77,34.71,34.72,3400.0,34.1582,34.1779,34.1189,34.1288,3400.0
2019-02-06 11:15:00,34.73,34.73,34.68,34.69,9782.0,34.1386,34.1386,34.0894,34.0993,9782.0
2019-02-06 11:20:00,34.69,34.72,34.66,34.67,11160.0,34.0993,34.1288,34.0698,34.0796,11160.0
2019-02-06 11:25:00,34.66,34.68,34.61,34.63,12506.0,34.0698,34.0894,34.0206,34.0403,12506.0
2019-02-06 11:30:00,34.64,34.69,34.63,34.67,5100.0,34.0501,34.0993,34.0403,34.0796,5100.0
2019-02-06 11:35:00,34.66,34.69,34.63,34.67,4823.0,34.0698,34.0993,34.0403,34.0796,4823.0
2019-02-06 11:40:00,34.68,34.68,34.64,34.66,9771.0,34.0894,34.0894,34.0501,34.0698,9771.0
2019-02-06 11:45:00,34.67,34.69,34.66,34.67,4053.0,34.0796,34.0993,34.0698,34.0796,4053.0
2019-02-06 11:50:00,34.67,34.68,34.66,34.68,2700.0,34.0796,34.0894,34.0698,34.0894,2700.0
2019-02-06 11:55:00,34.69,34.71,34.68,34.7,3418.0,34.0993,34.1189,34.0894,34.1091,3418.0
2019-02-06 12:00:00,34.69,34.7,34.66,34.66,7177.0,34.0993,34.1091,34.0698,34.0698,7177.0
2019-02-06 12:05:00,34.66,34.66,34.61,34.64,6344.0,34.0698,34.0698,34.0206,34.0501,6344.0
2019-02-06 12:10:00,34.63,34.66,34.63,34.64,7592.0,34.0403,34.0698,34.0403,34.0501,7592.0
2019-02-06 12:15:00,34.63,34.63,34.59,34.59,6061.0,34.0403,34.0403,34.001,34.001,6061.0
2019-02-06 12:20:00,34.59,34.6,34.57,34.59,2388.0,34.001,34.0108,33.9813,34.001,2388.0
2019-02-06 12:25:00,34.6,34.63,34.6,34.62,2100.0,34.0108,34.0403,34.0108,34.0305,2100.0
2019-02-06 12:30:00,34.62,34.62,34.61,34.62,3274.0,34.0305,34.0305,34.0206,34.0305,3274.0
2019-02-06 12:35:00,34.62,34.65,34.62,34.65,1700.0,34.0305,34.06,34.0305,34.06,1700.0
2019-02-06 12:40:00,34.65,34.7,34.64,34.67,6000.0,34.06,34.1091,34.0501,34.0796,6000.0
2019-02-06 12:45:00,34.67,34.67,34.65,34.66,3303.0,34.0796,34.0796,34.06,34.0698,3303.0
2019-02-06 12:50:00,34.68,34.68,34.65,34.66,4183.0,34.0894,34.0894,34.06,34.0698,4183.0
2019-02-06 12:55:00,34.69,34.69,34.68,34.68,400.0,34.0993,34.0993,34.0894,34.0894,400.0
2019-02-06 13:00:00,34.69,34.69,34.67,34.67,4299.0,34.0993,34.0993,34.0796,34.0796,4299.0
2019-02-06 13:05:00,34.68,34.7,34.68,34.7,1600.0,34.0894,34.1091,34.0894,34.1091,1600.0
2019-02-06 13:10:00,34.69,34.69,34.68,34.69,2196.0,34.0993,34.0993,34.0894,34.0993,2196.0
2019-02-06 13:15:00,34.69,34.72,34.68,34.69,5622.0,34.0993,34.1288,34.0894,34.0993,5622.0
2019-02-06 13:20:00,34.7,34.71,34.7,34.7,1844.0,34.1091,34.1189,34.1091,34.1091,1844.0
2019-02-06 13:25:00,34.7,34.71,34.69,34.7,7591.0,34.1091,34.1189,34.0993,34.1091,7591.0
2019-02-06 13:30:00,34.71,34.71,34.69,34.7,12385.0,34.1189,34.1189,34.0993,34.1091,12385.0
2019-02-06 13:35:00,34.71,34.71,34.7,34.71,5300.0,34.1189,34.1189,34.1091,34.1189,5300.0
2019-02-06 13:40:00,34.7,34.7,34.67,34.67,9928.0,34.1091,34.1091,34.0796,34.0796,9928.0
2019-02-06 13:45:00,34.68,34.68,34.65,34.66,5439.0,34.0894,34.0894,34.06,34.0698,5439.0
2019-02-06 13:50:00,34.66,34.7,34.66,34.7,3400.0,34.0698,34.1091,34.0698,34.1091,3400.0
2019-02-06 13:55:00,34.7,34.71,34.69,34.71,2642.0,34.1091,34.1189,34.0993,34.1189,2642.0
2019-02-06 14:00:00,34.7,34.71,34.69,34.7,4200.0,34.1091,34.1189,34.0993,34.1091,4200.0
2019-02-06 14:05:00,34.69,34.72,34.67,34.69,5309.0,34.0993,34.1288,34.0796,34.0993,5309.0
2019-02-06 14:10:00,34.69,34.71,34.68,34.71,2565.0,34.0993,34.1189,34.0894,34.1189,2565.0
2019-02-06 14:15:00,34.7,34.71,34.68,34.69,3812.0,34.1091,34.1189,34.0894,34.0993,3812.0
2019-02-06 14:20:00,34.69,34.7,34.68,34.7,5248.0,34.0993,34.1091,34.0894,34.1091,5248.0
2019-02-06 14:25:00,34.7,34.71,34.69,34.7,3100.0,34.1091,34.1189,34.0993,34.1091,3100.0
2019-02-06 14:30:00,34.7,34.73,34.67,34.67,4099.0,34.1091,34.1386,34.0796,34.0796,4099.0
2019-02-06 14:35:00,34.68,34.69,34.67,34.67,2200.0,34.0894,34.0993,34.0796,34.0796,2200.0
2019-02-06 14:40:00,34.67,34.73,34.67,34.72,2776.0,34.0796,34.1386,34.0796,34.1288,2776.0
2019-02-06 14:45:00,34.72,34.73,34.71,34.72,2905.0,34.1288,34.1386,34.1189,34.1288,2905.0
2019-02-06 14:50:00,34.72,34.75,34.71,34.73,6128.0,34.1288,34.1582,34.1189,34.1386,6128.0
2019-02-06 14:55:00,34.73,34.77,34.72,34.77,4200.0,34.1386,34.1779,34.1288,34.1779,4200.0
2019-02-06 15:00:00,34.76,34.77,34.75,34.75,3309.0,34.1681,34.1779,34.1582,34.1582,3309.0
2019-02-06 15:05:00,34.75,34.76,34.74,34.76,3100.0,34.1582,34.1681,34.1484,34.1681,3100.0
2019-02-06 15:10:00,34.76,34.77,34.72,34.74,5180.0,34.1681,34.1779,34.1288,34.1484,5180.0
2019-02-06 15:15:00,34.74,34.75,34.72,34.75,6340.0,34.1484,34.1582,34.1288,34.1582,6340.0
2019-02-06 15:20:00,34.75,34.79,34.75,34.79,7087.0,34.1582,34.1976,34.1582,34.1976,7087.0
2019-02-06 15:25:00,34.8,34.8,34.77,34.78,5600.0,34.2074,34.2074,34.1779,34.1877,5600.0
2019-02-06 15:30:00,34.78,34.79,34.76,34.78,6892.0,34.1877,34.1976,34.1681,34.1877,6892.0
2019-02-06 15:35:00,34.78,34.82,34.77,34.82,10420.0,34.1877,34.2271,34.1779,34.2271,10420.0
2019-02-06 15:40:00,34.81,34.83,34.78,34.8,14664.0,34.2172,34.2369,34.1877,34.2074,14664.0
2019-02-06 15:45:00,34.79,34.8,34.78,34.8,17332.0,34.1976,34.2074,34.1877,34.2074,17332.0
2019-02-06 15:50:00,34.8,34.8,34.78,34.79,13258.0,34.2074,34.2074,34.1877,34.1976,13258.0
2019-02-06 15:55:00,34.78,34.79,34.74,34.76,69223.0,34.1877,34.1976,34.1484,34.1681,69223.0
2019-02-07 09:30:00,34.57,34.63,34.56,34.6,7937.0,33.9813,34.0403,33.9715,34.0108,7937.0
2019-02-07 09:35:00,34.57,34.57,34.44,34.47,3200.0,33.9813,33.9813,33.8535,33.883,3200.0
2019-02-07 09:40:00,34.43,34.47,34.37,34.42,15355.0,33.8437,33.883,33.7847,33.8339,15355.0
2019-02-07 09:45:00,34.42,34.43,34.36,34.38,5200.0,33.8339,33.8437,33.7749,33.7946,5200.0
2019-02-07 09:50:00,34.36,34.39,34.25,34.34,10974.0,33.7749,33.8044,33.6668,33.7552,10974.0
2019-02-07 09:55:00,34.38,34.43,34.34,34.41,14083.0,33.7946,33.8437,33.7552,33.824,14083.0
2019-02-07 10:00:00,34.4,34.41,34.37,34.37,3054.0,33.8142,33.824,33.7847,33.7847,3054.0
2019-02-07 10:05:00,34.38,34.39,34.35,34.35,1300.0,33.7946,33.8044,33.7651,33.7651,1300.0
2019-02-07 10:10:00,34.36,34.51,34.35,34.5,5484.0,33.7749,33.9223,33.7651,33.9125,5484.0
2019-02-07 10:15:00,34.51,34.51,34.42,34.42,9761.0,33.9223,33.9223,33.8339,33.8339,9761.0
2019-02-07 10:20:00,34.44,34.47,34.43,34.47,5594.0,33.8535,33.883,33.8437,33.883,5594.0
2019-02-07 10:25:00,34.47,34.53,34.47,34.53,6364.0,33.883,33.942,33.883,33.942,6364.0
2019-02-07 10:30:00,34.54,34.67,34.53,34.67,4341.0,33.9518,34.0796,33.942,34.0796,4341.0
2019-02-07 10:35:00,34.68,34.68,34.64,34.64,1900.0,34.0894,34.0894,34.0501,34.0501,1900.0
2019-02-07 10:40:00,34.64,34.64,34.57,34.6,5364.0,34.0501,34.0501,33.9813,34.0108,5364.0
2019-02-07 10:45:00,34.59,34.61,34.54,34.54,2645.0,34.001,34.0206,33.9518,33.9518,2645.0
2019-02-07 10:50:00,34.52,34.53,34.42,34.42,8044.0,33.9322,33.942,33.8339,33.8339,8044.0
2019-02-07 10:55:00,34.45,34.45,34.36,34.36,5925.0,33.8634,33.8634,33.7749,33.7749,5925.0
2019-02-07 11:00:00,34.36,34.37,34.29,34.34,3399.0,33.7749,33.7847,33.7061,33.7552,3399.0
2019-02-07 11:05:00,34.32,34.34,34.3,34.32,5100.0,33.7356,33.7552,33.7159,33.7356,5100.0
2019-02-07 11:10:00,34.32,34.33,34.26,34.26,6500.0,33.7356,33.7454,33.6766,33.6766,6500.0
2019-02-07 11:15:00,34.27,34.28,34.24,34.25,13795.0,33.6864,33.6963,33.6569,33.6668,13795.0
2019-02-07 11:20:00,34.25,34.28,34.21,34.21,3900.0,33.6668,33.6963,33.6274,33.6274,3900.0
2019-02-07 11:25:00,34.22,34.23,34.19,34.21,3880.0,33.6373,33.6471,33.6078,33.6274,3880.0
2019-02-07 11:30:00,34.22,34.22,34.07,34.07,8047.0,33.6373,33.6373,33.4898,33.4898,8047.0
2019-02-07 11:35:00,34.07,34.15,34.06,34.13,11477.0,33.4898,33.5685,33.48,33.5488,11477.0
2019-02-07 11:40:00,34.16,34.24,34.16,34.19,3100.0,33.5783,33.6569,33.5783,33.6078,3100.0
2019-02-07 11:45:00,34.19,34.21,34.13,34.13,3176.0,33.6078,33.6274,33.5488,33.5488,3176.0
2019-02-07 11:50:00,34.13,34.18,34.12,34.14,3800.0,33.5488,33.598,33.539,33.5586,3800.0
2019-02-07 11:55:00,34.14,34.17,34.14,34.15,3080.0,33.5586,33.5881,33.5586,33.5685,3080.0
2019-02-07 12:00:00,34.14,34.15,34.11,34.13,4042.0,33.5586,33.5685,33.5291,33.5488,4042.0
2019-02-07 12:05:00,34.13,34.21,34.13,34.21,2400.0,33.5488,33.6274,33.5488,33.6274,2400.0
2019-02-07 12:10:00,34.21,34.23,34.19,34.2,3000.0,33.6274,33.6471,33.6078,33.6176,3000.0
2019-02-07 12:15:00,34.19,34.23,34.19,34.23,2737.0,33.6078,33.6471,33.6078,33.6471,2737.0
2019-02-07 12:20:00,34.23,34.28,34.23,34.28,2877.0,33.6471,33.6963,33.6471,33.6963,2877.0
2019-02-07 12:25:00,34.27,34.3,34.26,34.29,5423.0,33.6864,33.7159,33.6766,33.7061,5423.0
2019-02-07 12:30:00,34.29,34.33,34.28,34.33,6239.0,33.7061,33.7454,33.6963,33.7454,6239.0
2019-02-07 12:35:00,34.33,34.36,34.3,34.33,4900.0,33.7454,33.7749,33.7159,33.7454,4900.0
2019-02-07 12:40:00,34.34,34.34,34.27,34.27,3006.0,33.7552,33.7552,33.6864,33.6864,3006.0
2019-02-07 12:45:00,34.27,34.3,34.25,34.25,4300.0,33.6864,33.7159,33.6668,33.6668,4300.0
2019-02-07 12:50:00,34.27,34.27,34.21,34.21,3600.0,33.6864,33.6864,33.6274,33.6274,3600.0
2019-02-07 12:55:00,34.21,34.25,34.2,34.24,2282.0,33.6274,33.6668,33.6176,33.6569,2282.0
2019-02-07 13:00:00,34.25,34.35,34.25,34.33,6105.0,33.6668,33.7651,33.6668,33.7454,6105.0
2019-02-07 13:05:00,34.35,34.4,34.35,34.37,7119.0,33.7651,33.8142,33.7651,33.7847,7119.0
2019-02-07 13:10:00,34.36,34.37,34.31,34.35,5885.0,33.7749,33.7847,33.7257,33.7651,5885.0
2019-02-07 13:15:00,34.36,34.37,34.3,34.3,4302.0,33.7749,33.7847,33.7159,33.7159,4302.0
2019-02-07 13:20:00,34.31,34.35,34.31,34.35,3504.0,33.7257,33.7651,33.7257,33.7651,3504.0
2019-02-07 13:25:00,34.36,34.4,34.36,34.37,4282.0,33.7749,33.8142,33.7749,33.7847,4282.0
2019-02-07 13:30:00,34.37,34.42,34.35,34.41,4762.0,33.7847,33.8339,33.7651,33.824,4762.0
2019-02-07 13:35:00,34.42,34.45,34.42,34.42,4340.0,33.8339,33.8634,33.8339,33.8339,4340.0
2019-02-07 13:40:00,34.42,34.43,34.4,34.4,3740.0,33.8339,33.8437,33.8142,33.8142,3740.0
2019-02-07 13:45:00,34.39,34.4,34.38,34.39,7445.0,33.8044,33.8142,33.7946,33.8044,7445.0
2019-02-07 13:50:00,34.4,34.43,34.39,34.42,3100.0,33.8142,33.8437,33.8044,33.8339,3100.0
2019-02-07 13:55:00,34.42,34.42,34.38,34.41,5460.0,33.8339,33.8339,33.7946,33.824,5460.0
2019-02-07 14:00:00,34.4,34.4,34.36,34.39,3280.0,33.8142,33.8142,33.7749,33.8044,3280.0
2019-02-07 14:05:00,34.39,34.39,34.36,34.36,2226.0,33.8044,33.8044,33.7749,33.7749,2226.0
2019-02-07 14:10:00,34.36,34.36,34.31,34.32,6266.0,33.7749,33.7749,33.7257,33.7356,6266.0
2019-02-07 14:15:00,34.32,34.32,34.26,34.28,8156.0,33.7356,33.7356,33.6766,33.6963,8156.0
2019-02-07 14:20:00,34.29,34.31,34.28,34.31,2100.0,33.7061,33.7257,33.6963,33.7257,2100.0
2019-02-07 14:25:00,34.31,34.37,34.31,34.37,2600.0,33.7257,33.7847,33.7257,33.7847,2600.0
2019-02-07 14:30:00,34.38,34.39,34.35,34.37,3842.0,33.7946,33.8044,33.7651,33.7847,3842.0
2019-02-07 14:35:00,34.37,34.38,34.33,34.34,3792.0,33.7847,33.7946,33.7454,33.7552,3792.0
2019-02-07 14:40:00,34.34,34.34,34.29,34.29,2952.0,33.7552,33.7552,33.7061,33.7061,2952.0
2019-02-07 14:45:00,34.28,34.31,34.24,34.24,4330.0,33.6963,33.7257,33.6569,33.6569,4330.0
2019-02-07 14:50:00,34.24,34.27,34.23,34.27,6000.0,33.6569,33.6864,33.6471,33.6864,6000.0
2019-02-07 14:55:00,34.28,34.3,34.27,34.29,5902.0,33.6963,33.7159,33.6864,33.7061,5902.0
2019-02-07 15:00:00,34.28,34.31,34.28,34.28,5919.0,33.6963,33.7257,33.6963,33.6963,5919.0
2019-02-07 15:05:00,34.28,34.32,34.27,34.3,8685.0,33.6963,33.7356,33.6864,33.7159,8685.0
2019-02-07 15:10:00,34.3,34.3,34.25,34.27,6848.0,33.7159,33.7159,33.6668,33.6864,6848.0
2019-02-07 15:15:00,34.27,34.31,34.27,34.29,6059.0,33.6864,33.7257,33.6864,33.7061,6059.0
2019-02-07 15:20:00,34.29,34.33,34.29,34.31,7407.0,33.7061,33.7454,33.7061,33.7257,7407.0
2019-02-07 15:25:00,34.32,34.33,34.31,34.32,6308.0,33.7356,33.7454,33.7257,33.7356,6308.0
2019-02-07 15:30:00,34.32,34.35,34.26,34.26,10615.0,33.7356,33.7651,33.6766,33.6766,10615.0
2019-02-07 15:35:00,34.27,34.31,34.26,34.3,11800.0,33.6864,33.7257,33.6766,33.7159,11800.0
2019-02-07 15:40:00,34.31,34.39,34.3,34.33,16027.0,33.7257,33.8044,33.7159,33.7454,16027.0
2019-02-07 15:45:00,34.33,34.34,34.29,34.29,21766.0,33.7454,33.7552,33.7061,33.7061,21766.0
2019-02-07 15:50:00,34.3,34.32,34.29,34.3,34579.0,33.7159,33.7356,33.7061,33.7159,34579.0
2019-02-07 15:55:00,34.3,34.34,34.29,34.31,71980.0,33.7159,33.7552,33.7061,33.7257,71980.0
2019-02-08 09:30:00,34.07,34.27,34.0,34.25,21573.0,33.4898,33.6864,33.421,33.6668,21573.0
2019-02-08 09:35:00,34.25,34.29,34.17,34.18,5801.0,33.6668,33.7061,33.5881,33.598,5801.0
2019-02-08 09:40:00,34.16,34.16,34.08,34.08,2926.0,33.5783,33.5783,33.4997,33.4997,2926.0
2019-02-08 09:45:00,34.04,34.11,34.01,34.08,9762.0,33.4603,33.5291,33.4309,33.4997,9762.0
2019-02-08 09:50:00,34.09,34.12,34.01,34.01,4300.0,33.5095,33.539,33.4309,33.4309,4300.0
2019-02-08 09:55:00,34.0,34.02,33.94,33.95,13211.0,33.421,33.4407,33.362,33.3719,13211.0
2019-02-08 10:00:00,33.94,34.01,33.94,33.95,11373.0,33.362,33.4309,33.362,33.3719,11373.0
2019-02-08 10:05:00,33.95,33.97,33.91,33.91,12920.0,33.3719,33.3915,33.3326,33.3326,12920.0
2019-02-08 10:10:00,33.91,33.91,33.81,33.82,14999.0,33.3326,33.3326,33.2343,33.2441,14999.0
2019-02-08 10:15:00,33.82,33.86,33.8,33.84,13098.0,33.2441,33.2834,33.2244,33.2637,13098.0
2019-02-08 10:20:00,33.83,33.84,33.81,33.81,6000.0,33.2539,33.2637,33.2343,33.2343,6000.0
2019-02-08 10:25:00,33.81,33.85,33.81,33.85,6502.0,33.2343,33.2736,33.2343,33.2736,6502.0
2019-02-08 10:30:00,33.85,33.89,33.81,33.82,12212.0,33.2736,33.3129,33.2343,33.2441,12212.0
2019-02-08 10:35:00,33.82,33.87,33.82,33.87,4760.0,33.2441,33.2932,33.2441,33.2932,4760.0
2019-02-08 10:40:00,33.88,33.92,33.83,33.83,5583.0,33.3031,33.3424,33.2539,33.2539,5583.0
2019-02-08 10:45:00,33.83,33.85,33.81,33.82,7610.0,33.2539,33.2736,33.2343,33.2441,7610.0
2019-02-08 10:50:00,33.82,33.84,33.76,33.77,19996.0,33.2441,33.2637,33.1851,33.1949,19996.0
2019-02-08 10:55:00,33.76,33.76,33.69,33.7,14642.0,33.1851,33.1851,33.1163,33.1261,14642.0
2019-02-08 11:00:00,33.71,33.71,33.66,33.66,6496.0,33.136,33.136,33.0868,33.0868,6496.0
2019-02-08 11:05:00,33.65,33.65,33.59,33.63,15995.0,33.077,33.077,33.018,33.0573,15995.0
2019-02-08 11:10:00,33.62,33.64,33.6,33.63,7280.0,33.0475,33.0672,33.0278,33.0573,7280.0
2019-02-08 11:15:00,33.63,33.66,33.59,33.59,11849.0,33.0573,33.0868,33.018,33.018,11849.0
2019-02-08 11:20:00,33.59,33.71,33.57,33.71,15282.0,33.018,33.136,32.9983,33.136,15282.0
2019-02-08 11:25:00,33.7,33.72,33.67,33.67,6910.0,33.1261,33.1458,33.0966,33.0966,6910.0
2019-02-08 11:30:00,33.67,33.68,33.62,33.62,7136.0,33.0966,33.1065,33.0475,33.0475,7136.0
2019-02-08 11:35:00,33.62,33.65,33.62,33.64,8158.0,33.0475,33.077,33.0475,33.0672,8158.0
2019-02-08 11:40:00,33.64,33.66,33.61,33.63,8721.0,33.0672,33.0868,33.0377,33.0573,8721.0
2019-02-08 11:45:00,33.63,33.64,33.53,33.53,25103.0,33.0573,33.0672,32.959,32.959,25103.0
2019-02-08 11:50:00,33.54,33.57,33.49,33.57,38663.0,32.9689,32.9983,32.9197,32.9983,38663.0
2019-02-08 11:55:00,33.57,33.68,33.56,33.68,46716.0,32.9983,33.1065,32.9885,33.1065,46716.0
2019-02-08 12:00:00,33.69,33.7,33.65,33.66,11444.0,33.1163,33.1261,33.077,33.0868,11444.0
2019-02-08 12:05:00,33.66,33.67,33.58,33.59,7989.0,33.0868,33.0966,33.0082,33.018,7989.0
2019-02-08 12:10:00,33.59,33.61,33.56,33.58,4704.0,33.018,33.0377,32.9885,33.0082,4704.0
2019-02-08 12:15:00,33.58,33.64,33.57,33.61,8018.0,33.0082,33.0672,32.9983,33.0377,8018.0
2019-02-08 12:20:00,33.61,33.62,33.58,33.61,6067.0,33.0377,33.0475,33.0082,33.0377,6067.0
2019-02-08 12:25:00,33.61,33.62,33.6,33.61,3856.0,33.0377,33.0475,33.0278,33.0377,3856.0
2019-02-08 12:30:00,33.61,33.67,33.61,33.63,9673.0,33.0377,33.0966,33.0377,33.0573,9673.0
2019-02-08 12:35:00,33.64,33.71,33.62,33.71,27201.0,33.0672,33.136,33.0475,33.136,27201.0
2019-02-08 12:40:00,33.73,33.74,33.72,33.74,3347.0,33.1556,33.1654,33.1458,33.1654,3347.0
2019-02-08 12:45:00,33.73,33.77,33.72,33.77,4033.0,33.1556,33.1949,33.1458,33.1949,4033.0
2019-02-08 12:50:00,33.77,33.77,33.74,33.76,3686.0,33.1949,33.1949,33.1654,33.1851,3686.0
2019-02-08 12:55:00,33.76,33.79,33.72,33.73,5904.0,33.1851,33.2146,33.1458,33.1556,5904.0
2019-02-08 13:00:00,33.73,33.76,33.73,33.74,6127.0,33.1556,33.1851,33.1556,33.1654,6127.0
2019-02-08 13:05:00,33.74,33.77,33.73,33.77,5097.0,33.1654,33.1949,33.1556,33.1949,5097.0
2019-02-08 13:10:00,33.79,33.86,33.79,33.85,3690.0,33.2146,33.2834,33.2146,33.2736,3690.0
2019-02-08 13:15:00,33.85,33.85,33.83,33.84,2020.0,33.2736,33.2736,33.2539,33.2637,2020.0
2019-02-08 13:20:00,33.83,33.84,33.82,33.83,4724.0,33.2539,33.2637,33.2441,33.2539,4724.0
2019-02-08 13:25:00,33.83,33.84,33.82,33.83,3024.0,33.2539,33.2637,33.2441,33.2539,3024.0
2019-02-08 13:30:00,33.83,33.86,33.81,33.86,7246.0,33.2539,33.2834,33.2343,33.2834,7246.0
2019-02-08 13:35:00,33.87,33.87,33.84,33.85,2028.0,33.2932,33.2932,33.2637,33.2736,2028.0
2019-02-08 13:40:00,33.86,33.91,33.86,33.91,13388.0,33.2834,33.3326,33.2834,33.3326,13388.0
2019-02-08 13:45:00,33.92,33.93,33.91,33.91,3207.0,33.3424,33.3522,33.3326,33.3326,3207.0
2019-02-08 13:50:00,33.91,33.92,33.88,33.89,6123.0,33.3326,33.3424,33.3031,33.3129,6123.0
2019-02-08 13:55:00,33.9,33.95,33.9,33.94,4037.0,33.3227,33.3719,33.3227,33.362,4037.0
2019-02-08 14:00:00,33.94,33.95,33.93,33.94,4384.0,33.362,33.3719,33.3522,33.362,4384.0
2019-02-08 14:05:00,33.94,34.0,33.93,33.99,12161.0,33.362,33.421,33.3522,33.4112,12161.0
2019-02-08 14:10:00,33.98,34.03,33.97,34.03,4092.0,33.4014,33.4505,33.3915,33.4505,4092.0
2019-02-08 14:15:00,34.03,34.08,34.02,34.07,10588.0,33.4505,33.4997,33.4407,33.4898,10588.0
2019-02-08 14:20:00,34.07,34.11,34.06,34.11,8840.0,33.4898,33.5291,33.48,33.5291,8840.0
2019-02-08 14:25:00,34.11,34.11,34.07,34.1,9653.0,33.5291,33.5291,33.4898,33.5193,9653.0
2019-02-08 14:30:00,34.1,34.1,34.08,34.09,8938.0,33.5193,33.5193,33.4997,33.5095,8938.0
2019-02-08 14:35:00,34.08,34.1,34.04,34.08,25566.0,33.4997,33.5193,33.4603,33.4997,25566.0
2019-02-08 14:40:00,34.08,34.13,34.07,34.12,6060.0,33.4997,33.5488,33.4898,33.539,6060.0
2019-02-08 14:45:00,34.12,34.14,34.11,34.12,7519.0,33.539,33.5586,33.5291,33.539,7519.0
2019-02-08 14:50:00,34.13,34.13,34.1,34.13,4690.0,33.5488,33.5488,33.5193,33.5488,4690.0
2019-02-08 14:55:00,34.13,34.15,34.13,34.14,5380.0,33.5488,33.5685,33.5488,33.5586,5380.0
2019-02-08 15:00:00,34.13,34.15,34.11,34.12,6192.0,33.5488,33.5685,33.5291,33.539,6192.0
2019-02-08 15:05:00,34.12,34.13,34.12,34.12,4913.0,33.539,33.5488,33.539,33.539,4913.0
2019-02-08 15:10:00,34.12,34.2,34.12,34.2,6594.0,33.539,33.6176,33.539,33.6176,6594.0
2019-02-08 15:15:00,34.21,34.23,34.2,34.23,13452.0,33.6274,33.6471,33.6176,33.6471,13452.0
2019-02-08 15:20:00,34.23,34.27,34.23,34.23,11377.0,33.6471,33.6864,33.6471,33.6471,11377.0
2019-02-08 15:25:00,34.22,34.23,34.21,34.21,8247.0,33.6373,33.6471,33.6274,33.6274,8247.0
2019-02-08 15:30:00,34.22,34.26,34.2,34.26,46595.0,33.6373,33.6766,33.6176,33.6766,46595.0
2019-02-08 15:35:00,34.26,34.26,34.21,34.25,11994.0,33.6766,33.6766,33.6274,33.6668,11994.0
2019-02-08 15:40:00,34.26,34.26,34.23,34.25,14798.0,33.6766,33.6766,33.6471,33.6668,14798.0
2019-02-08 15:45:00,34.25,34.26,34.23,34.23,15627.0,33.6668,33.6766,33.6471,33.6471,15627.0
2019-02-08 15:50:00,34.23,34.27,34.23,34.27,23377.0,33.6471,33.6864,33.6471,33.6864,23377.0
2019-02-08 15:55:00,34.26,34.32,34.26,34.31,62232.0,33.6766,33.7356,33.6766,33.7257,62232.0
2019-02-11 09:30:00,34.39,34.39,34.23,34.23,8504.0,33.8044,33.8044,33.6471,33.6471,8504.0
2019-02-11 09:35:00,34.3,34.35,34.28,34.32,2190.0,33.7159,33.7651,33.6963,33.7356,2190.0
2019-02-11 09:40:00,34.28,34.38,34.28,34.37,5241.0,33.6963,33.7946,33.6963,33.7847,5241.0
2019-02-11 09:45:00,34.35,34.36,34.27,34.29,5055.0,33.7651,33.7749,33.6864,33.7061,5055.0
2019-02-11 09:50:00,34.27,34.27,34.17,34.26,6200.0,33.6864,33.6864,33.5881,33.6766,6200.0
2019-02-11 09:55:00,34.25,34.32,34.21,34.32,4918.0,33.6668,33.7356,33.6274,33.7356,4918.0
2019-02-11 10:00:00,34.32,34.39,34.3,34.39,8384.0,33.7356,33.8044,33.7159,33.8044,8384.0
2019-02-11 10:05:00,34.4,34.46,34.4,34.43,9500.0,33.8142,33.8732,33.8142,33.8437,9500.0
2019-02-11 10:10:00,34.42,34.42,34.37,34.38,4748.0,33.8339,33.8339,33.7847,33.7946,4748.0
2019-02-11 10:15:00,34.37,34.4,34.36,34.4,5600.0,33.7847,33.8142,33.7749,33.8142,5600.0
2019-02-11 10:20:00,34.4,34.4,34.27,34.29,7513.0,33.8142,33.8142,33.6864,33.7061,7513.0
2019-02-11 10:25:00,34.29,34.3,34.26,34.27,9505.0,33.7061,33.7159,33.6766,33.6864,9505.0
2019-02-11 10:30:00,34.27,34.29,34.24,34.26,11775.0,33.6864,33.7061,33.6569,33.6766,11775.0
2019-02-11 10:35:00,34.25,34.27,34.16,34.16,6554.0,33.6668,33.6864,33.5783,33.5783,6554.0
2019-02-11 10:40:00,34.15,34.22,34.14,34.2,7884.0,33.5685,33.6373,33.5586,33.6176,7884.0
2019-02-11 10:45:00,34.19,34.26,34.17,34.22,8229.0,33.6078,33.6766,33.5881,33.6373,8229.0
2019-02-11 10:50:00,34.21,34.27,34.2,34.24,5555.0,33.6274,33.6864,33.6176,33.6569,5555.0
2019-02-11 10:55:00,34.24,34.24,34.22,34.23,4980.0,33.6569,33.6569,33.6373,33.6471,4980.0
2019-02-11 11:00:00,34.23,34.33,34.23,34.3,8370.0,33.6471,33.7454,33.6471,33.7159,8370.0
2019-02-11 11:05:00,34.31,34.32,34.24,34.24,7515.0,33.7257,33.7356,33.6569,33.6569,7515.0
2019-02-11 11:10:00,34.24,34.29,34.22,34.27,6500.0,33.6569,33.7061,33.6373,33.6864,6500.0
2019-02-11 11:15:00,34.26,34.31,34.25,34.25,5700.0,33.6766,33.7257,33.6668,33.6668,5700.0
2019-02-11 11:20:00,34.26,34.29,34.24,34.29,11985.0,33.6766,33.7061,33.6569,33.7061,11985.0
2019-02-11 11:25:00,34.28,34.28,34.23,34.23,3855.0,33.6963,33.6963,33.6471,33.6471,3855.0
2019-02-11 11:30:00,34.23,34.28,34.21,34.28,6310.0,33.6471,33.6963,33.6274,33.6963,6310.0
2019-02-11 11:35:00,34.29,34.29,34.26,34.27,4255.0,33.7061,33.7061,33.6766,33.6864,4255.0
2019-02-11 11:40:00,34.27,34.27,34.23,34.25,14083.0,33.6864,33.6864,33.6471,33.6668,14083.0
2019-02-11 11:45:00,34.25,34.29,34.24,34.28,4000.0,33.6668,33.7061,33.6569,33.6963,4000.0
2019-02-11 11:50:00,34.28,34.28,34.21,34.24,3395.0,33.6963,33.6963,33.6274,33.6569,3395.0
2019-02-11 11:55:00,34.25,34.25,34.24,34.24,2607.0,33.6668,33.6668,33.6569,33.6569,2607.0
2019-02-11 12:00:00,34.25,34.32,34.25,34.31,12014.0,33.6668,33.7356,33.6668,33.7257,12014.0
2019-02-11 12:05:00,34.31,34.39,34.31,34.38,3348.0,33.7257,33.8044,33.7257,33.7946,3348.0
2019-02-11 12:10:00,34.38,34.38,34.35,34.35,1500.0,33.7946,33.7946,33.7651,33.7651,1500.0
2019-02-11 12:15:00,34.36,34.4,34.36,34.37,3106.0,33.7749,33.8142,33.7749,33.7847,3106.0
2019-02-11 12:20:00,34.37,34.4,34.36,34.4,1500.0,33.7847,33.8142,33.7749,33.8142,1500.0
2019-02-11 12:25:00,34.41,34.45,34.41,34.45,3806.0,33.824,33.8634,33.824,33.8634,3806.0
2019-02-11 12:30:00,34.45,34.52,34.45,34.5,11221.0,33.8634,33.9322,33.8634,33.9125,11221.0
2019-02-11 12:35:00,34.48,34.51,34.46,34.47,2000.0,33.8928,33.9223,33.8732,33.883,2000.0
2019-02-11 12:40:00,34.46,34.47,34.45,34.45,1400.0,33.8732,33.883,33.8634,33.8634,1400.0
2019-02-11 12:45:00,34.45,34.46,34.4,34.4,1700.0,33.8634,33.8732,33.8142,33.8142,1700.0
2019-02-11 12:50:00,34.39,34.41,34.38,34.41,3000.0,33.8044,33.824,33.7946,33.824,3000.0
2019-02-11 12:55:00,34.41,34.5,34.41,34.47,3200.0,33.824,33.9125,33.824,33.883,3200.0
2019-02-11 13:00:00,34.46,34.48,34.46,34.47,1801.0,33.8732,33.8928,33.8732,33.883,1801.0
2019-02-11 13:05:00,34.47,34.47,34.46,34.47,900.0,33.883,33.883,33.8732,33.883,900.0
2019-02-11 13:10:00,34.46,34.48,34.43,34.48,3000.0,33.8732,33.8928,33.8437,33.8928,3000.0
2019-02-11 13:15:00,34.47,34.49,34.46,34.49,3000.0,33.883,33.9027,33.8732,33.9027,3000.0
2019-02-11 13:20:00,34.5,34.53,34.5,34.51,4526.0,33.9125,33.942,33.9125,33.9223,4526.0
2019-02-11 13:25:00,34.5,34.5,34.47,34.49,7623.0,33.9125,33.9125,33.883,33.9027,7623.0
2019-02-11 13:30:00,34.51,34.51,34.48,34.48,1780.0,33.9223,33.9223,33.8928,33.8928,1780.0
2019-02-11 13:35:00,34.47,34.48,34.46,34.48,4718.0,33.883,33.8928,33.8732,33.8928,4718.0
2019-02-11 13:40:00,34.47,34.48,34.45,34.46,3900.0,33.883,33.8928,33.8634,33.8732,3900.0
2019-02-11 13:45:00,34.46,34.46,34.45,34.46,2929.0,33.8732,33.8732,33.8634,33.8732,2929.0
2019-02-11 13:50:00,34.45,34.46,34.42,34.42,1740.0,33.8634,33.8732,33.8339,33.8339,1740.0
2019-02-11 13:55:00,34.42,34.49,34.42,34.48,7953.0,33.8339,33.9027,33.8339,33.8928,7953.0
2019-02-11 14:00:00,34.48,34.48,34.44,34.45,3275.0,33.8928,33.8928,33.8535,33.8634,3275.0
2019-02-11 14:05:00,34.45,34.46,34.44,34.45,2400.0,33.8634,33.8732,33.8535,33.8634,2400.0
2019-02-11 14:10:00,34.44,34.47,34.44,34.45,4402.0,33.8535,33.883,33.8535,33.8634,4402.0
2019-02-11 14:15:00,34.45,34.45,34.41,34.41,2300.0,33.8634,33.8634,33.824,33.824,2300.0
2019-02-11 14:20:00,34.42,34.43,34.4,34.41,3662.0,33.8339,33.8437,33.8142,33.824,3662.0
2019-02-11 14:25:00,34.41,34.42,34.41,34.42,500.0,33.824,33.8339,33.824,33.8339,500.0
2019-02-11 14:30:00,34.42,34.43,34.39,34.4,3300.0,33.8339,33.8437,33.8044,33.8142,3300.0
2019-02-11 14:35:00,34.39,34.39,34.39,34.39,1500.0,33.8044,33.8044,33.8044,33.8044,1500.0
2019-02-11 14:40:00,34.39,34.42,34.39,34.4,3728.0,33.8044,33.8339,33.8044,33.8142,3728.0
2019-02-11 14:45:00,34.39,34.39,34.36,34.37,3000.0,33.8044,33.8044,33.7749,33.7847,3000.0
2019-02-11 14:50:00,34.37,34.39,34.37,34.39,2800.0,33.7847,33.8044,33.7847,33.8044,2800.0
2019-02-11 14:55:00,34.38,34.42,34.38,34.41,2724.0,33.7946,33.8339,33.7946,33.824,2724.0
2019-02-11 15:00:00,34.41,34.44,34.41,34.43,3456.0,33.824,33.8535,33.824,33.8437,3456.0
2019-02-11 15:05:00,34.41,34.45,34.41,34.44,5203.0,33.824,33.8634,33.824,33.8535,5203.0
2019-02-11 15:10:00,34.45,34.47,34.42,34.43,4482.0,33.8634,33.883,33.8339,33.8437,4482.0
2019-02-11 15:15:00,34.43,34.48,34.43,34.46,7549.0,33.8437,33.8928,33.8437,33.8732,7549.0
2019-02-11 15:20:00,34.46,34.5,34.45,34.5,3917.0,33.8732,33.9125,33.8634,33.9125,3917.0
2019-02-11 15:25:00,34.5,34.51,34.48,34.51,5175.0,33.9125,33.9223,33.8928,33.9223,5175.0
2019-02-11 15:30:00,34.51,34.53,34.48,34.49,11982.0,33.9223,33.942,33.8928,33.9027,11982.0
2019-02-11 15:35:00,34.48,34.52,34.48,34.52,9909.0,33.8928,33.9322,33.8928,33.9322,9909.0
2019-02-11 15:40:00,34.52,34.62,34.52,34.62,27099.0,33.9322,34.0305,33.9322,34.0305,27099.0
2019-02-11 15:45:00,34.63,34.68,34.62,34.64,25582.0,34.0403,34.0894,34.0305,34.0501,25582.0
2019-02-11 15:50:00,34.64,34.64,34.61,34.62,34103.0,34.0501,34.0501,34.0206,34.0305,34103.0
2019-02-11 15:55:00,34.62,34.65,34.6,34.61,59582.0,34.0305,34.06,34.0108,34.0206,59582.0
2019-02-12 09:30:00,34.89,34.94,34.84,34.9,8750.0,34.2959,34.345,34.2467,34.3057,8750.0
2019-02-12 09:35:00,34.9,35.02,34.9,34.99,5056.0,34.3057,34.4237,34.3057,34.3942,5056.0
2019-02-12 09:40:00,35.01,35.09,35.01,35.02,3500.0,34.4138,34.4925,34.4138,34.4237,3500.0
2019-02-12 09:45:00,34.99,35.08,34.99,35.06,3700.0,34.3942,34.4826,34.3942,34.463,3700.0
2019-02-12 09:50:00,35.05,35.06,34.98,35.05,8634.0,34.4531,34.463,34.3843,34.4531,8634.0
2019-02-12 09:55:00,35.05,35.05,34.98,35.01,5600.0,34.4531,34.4531,34.3843,34.4138,5600.0
2019-02-12 10:00:00,35.03,35.06,34.99,35.02,3809.0,34.4335,34.463,34.3942,34.4237,3809.0
2019-02-12 10:05:00,35.02,35.04,34.95,34.95,2900.0,34.4237,34.4433,34.3548,34.3548,2900.0
2019-02-12 10:10:00,34.96,34.98,34.92,34.93,1890.0,34.3647,34.3843,34.3254,34.3352,1890.0
2019-02-12 10:15:00,34.93,35.02,34.92,34.97,3000.0,34.3352,34.4237,34.3254,34.3745,3000.0
2019-02-12 10:20:00,34.99,35.06,34.98,35.06,3637.0,34.3942,34.463,34.3843,34.463,3637.0
2019-02-12 10:25:00,35.08,35.08,35.03,35.06,3215.0,34.4826,34.4826,34.4335,34.463,3215.0
2019-02-12 10:30:00,35.06,35.11,35.06,35.11,2467.0,34.463,34.5121,34.463,34.5121,2467.0
2019-02-12 10:35:00,35.11,35.15,35.11,35.14,3892.0,34.5121,34.5514,34.5121,34.5416,3892.0
2019-02-12 10:40:00,35.13,35.13,35.07,35.07,4156.0,34.5318,34.5318,34.4728,34.4728,4156.0
2019-02-12 10:45:00,35.09,35.15,35.09,35.14,4778.0,34.4925,34.5514,34.4925,34.5416,4778.0
2019-02-12 10:50:00,35.13,35.18,35.12,35.18,4894.0,34.5318,34.5809,34.5219,34.5809,4894.0
2019-02-12 10:55:00,35.18,35.31,35.17,35.28,9000.0,34.5809,34.7087,34.5711,34.6792,9000.0
2019-02-12 11:00:00,35.27,35.3,35.24,35.24,5410.0,34.6694,34.6989,34.6399,34.6399,5410.0
2019-02-12 11:05:00,35.25,35.27,35.24,35.26,4582.0,34.6497,34.6694,34.6399,34.6596,4582.0
2019-02-12 11:10:00,35.26,35.33,35.25,35.33,6412.0,34.6596,34.7284,34.6497,34.7284,6412.0
2019-02-12 11:15:00,35.32,35.38,35.3,35.38,9716.0,34.7185,34.7775,34.6989,34.7775,9716.0
2019-02-12 11:20:00,35.37,35.42,35.37,35.42,4295.0,34.7677,34.8168,34.7677,34.8168,4295.0
2019-02-12 11:25:00,35.42,35.45,35.42,35.44,3424.0,34.8168,34.8463,34.8168,34.8365,3424.0
2019-02-12 11:30:00,35.45,35.46,35.42,35.44,6110.0,34.8463,34.8562,34.8168,34.8365,6110.0
2019-02-12 11:35:00,35.45,35.48,35.43,35.45,7826.0,34.8463,34.8758,34.8267,34.8463,7826.0
2019-02-12 11:40:00,35.44,35.44,35.42,35.42,5183.0,34.8365,34.8365,34.8168,34.8168,5183.0
2019-02-12 11:45:00,35.42,35.42,35.35,35.37,3800.0,34.8168,34.8168,34.748,34.7677,3800.0
2019-02-12 11:50:00,35.38,35.42,35.38,35.39,6553.0,34.7775,34.8168,34.7775,34.7874,6553.0
2019-02-12 11:55:00,35.4,35.41,35.38,35.41,3045.0,34.7972,34.807,34.7775,34.807,3045.0
2019-02-12 12:00:00,35.42,35.42,35.4,35.4,4057.0,34.8168,34.8168,34.7972,34.7972,4057.0
2019-02-12 12:05:00,35.39,35.39,35.35,35.37,2900.0,34.7874,34.7874,34.748,34.7677,2900.0
2019-02-12 12:10:00,35.37,35.41,35.36,35.39,5000.0,34.7677,34.807,34.7579,34.7874,5000.0
2019-02-12 12:15:00,35.38,35.4,35.32,35.34,5000.0,34.7775,34.7972,34.7185,34.7382,5000.0
2019-02-12 12:20:00,35.36,35.42,35.36,35.42,2642.0,34.7579,34.8168,34.7579,34.8168,2642.0
2019-02-12 12:25:00,35.41,35.41,35.38,35.39,1443.0,34.807,34.807,34.7775,34.7874,1443.0
2019-02-12 12:30:00,35.4,35.46,35.4,35.45,12416.0,34.7972,34.8562,34.7972,34.8463,12416.0
2019-02-12 12:35:00,35.46,35.48,35.46,35.47,1995.0,34.8562,34.8758,34.8562,34.866,1995.0
2019-02-12 12:40:00,35.47,35.47,35.43,35.46,3700.0,34.866,34.866,34.8267,34.8562,3700.0
2019-02-12 12:45:00,35.45,35.45,35.4,35.4,2000.0,34.8463,34.8463,34.7972,34.7972,2000.0
2019-02-12 12:50:00,35.41,35.43,35.4,35.41,4331.0,34.807,34.8267,34.7972,34.807,4331.0
2019-02-12 12:55:00,35.42,35.44,35.42,35.43,1344.0,34.8168,34.8365,34.8168,34.8267,1344.0
2019-02-12 13:00:00,35.44,35.47,35.44,35.47,3400.0,34.8365,34.866,34.8365,34.866,3400.0
2019-02-12 13:05:00,35.47,35.49,35.45,35.49,3263.0,34.866,34.8856,34.8463,34.8856,3263.0
2019-02-12 13:10:00,35.49,35.53,35.48,35.52,5891.0,34.8856,34.925,34.8758,34.9151,5891.0
2019-02-12 13:15:00,35.53,35.56,35.53,35.54,6902.0,34.925,34.9545,34.925,34.9348,6902.0
2019-02-12 13:20:00,35.54,35.57,35.54,35.55,3336.0,34.9348,34.9643,34.9348,34.9446,3336.0
2019-02-12 13:25:00,35.56,35.56,35.53,35.54,3700.0,34.9545,34.9545,34.925,34.9348,3700.0
2019-02-12 13:30:00,35.53,35.56,35.52,35.55,4475.0,34.925,34.9545,34.9151,34.9446,4475.0
2019-02-12 13:35:00,35.56,35.56,35.55,35.55,3100.0,34.9545,34.9545,34.9446,34.9446,3100.0
2019-02-12 13:40:00,35.55,35.55,35.52,35.55,5115.0,34.9446,34.9446,34.9151,34.9446,5115.0
2019-02-12 13:45:00,35.55,35.57,35.54,35.57,6618.0,34.9446,34.9643,34.9348,34.9643,6618.0
2019-02-12 13:50:00,35.58,35.61,35.58,35.59,13753.0,34.9741,35.0036,34.9741,34.9839,13753.0
2019-02-12 13:55:00,35.59,35.68,35.58,35.68,14773.0,34.9839,35.0724,34.9741,35.0724,14773.0
2019-02-12 14:00:00,35.67,35.68,35.65,35.67,7076.0,35.0626,35.0724,35.0429,35.0626,7076.0
2019-02-12 14:05:00,35.66,35.68,35.63,35.63,6940.0,35.0528,35.0724,35.0233,35.0233,6940.0
2019-02-12 14:10:00,35.63,35.63,35.58,35.59,5007.0,35.0233,35.0233,34.9741,34.9839,5007.0
2019-02-12 14:15:00,35.58,35.6,35.55,35.55,9847.0,34.9741,34.9938,34.9446,34.9446,9847.0
2019-02-12 14:20:00,35.55,35.56,35.55,35.56,11275.0,34.9446,34.9545,34.9446,34.9545,11275.0
2019-02-12 14:25:00,35.57,35.57,35.51,35.52,3981.0,34.9643,34.9643,34.9053,34.9151,3981.0
2019-02-12 14:30:00,35.52,35.52,35.49,35.49,3300.0,34.9151,34.9151,34.8856,34.8856,3300.0
2019-02-12 14:35:00,35.49,35.5,35.44,35.46,1400.0,34.8856,34.8955,34.8365,34.8562,1400.0
2019-02-12 14:40:00,35.46,35.48,35.45,35.47,2825.0,34.8562,34.8758,34.8463,34.866,2825.0
2019-02-12 14:45:00,35.48,35.51,35.48,35.5,4540.0,34.8758,34.9053,34.8758,34.8955,4540.0
2019-02-12 14:50:00,35.5,35.51,35.49,35.51,4913.0,34.8955,34.9053,34.8856,34.9053,4913.0
2019-02-12 14:55:00,35.51,35.51,35.47,35.47,7182.0,34.9053,34.9053,34.866,34.866,7182.0
2019-02-12 15:00:00,35.47,35.49,35.46,35.47,4942.0,34.866,34.8856,34.8562,34.866,4942.0
2019-02-12 15:05:00,35.48,35.51,35.47,35.5,10300.0,34.8758,34.9053,34.866,34.8955,10300.0
2019-02-12 15:10:00,35.5,35.5,35.48,35.5,2500.0,34.8955,34.8955,34.8758,34.8955,2500.0
2019-02-12 15:15:00,35.5,35.51,35.46,35.47,10048.0,34.8955,34.9053,34.8562,34.866,10048.0
2019-02-12 15:20:00,35.46,35.47,35.43,35.44,6931.0,34.8562,34.866,34.8267,34.8365,6931.0
2019-02-12 15:25:00,35.44,35.46,35.42,35.45,6260.0,34.8365,34.8562,34.8168,34.8463,6260.0
2019-02-12 15:30:00,35.46,35.46,35.42,35.43,11108.0,34.8562,34.8562,34.8168,34.8267,11108.0
2019-02-12 15:35:00,35.43,35.45,35.4,35.42,12674.0,34.8267,34.8463,34.7972,34.8168,12674.0
2019-02-12 15:40:00,35.42,35.43,35.4,35.41,5960.0,34.8168,34.8267,34.7972,34.807,5960.0
2019-02-12 15:45:00,35.4,35.41,35.37,35.37,20524.0,34.7972,34.807,34.7677,34.7677,20524.0
2019-02-12 15:50:00,35.37,35.43,35.36,35.41,23286.0,34.7677,34.8267,34.7579,34.807,23286.0
2019-02-12 15:55:00,35.42,35.44,35.41,35.42,50292.0,34.8168,34.8365,34.807,34.8168,50292.0
2019-02-13 09:30:00,35.49,35.58,35.49,35.51,15294.0,34.8856,34.9741,34.8856,34.9053,15294.0
2019-02-13 09:35:00,35.47,35.52,35.44,35.47,14722.0,34.866,34.9151,34.8365,34.866,14722.0
2019-02-13 09:40:00,35.48,35.73,35.48,35.7,28648.0,34.8758,35.1216,34.8758,35.0921,28648.0
2019-02-13 09:45:00,35.72,35.77,35.69,35.71,8180.0,35.1117,35.1609,35.0822,35.1019,8180.0
2019-02-13 09:50:00,35.72,35.75,35.68,35.69,5781.0,35.1117,35.1412,35.0724,35.0822,5781.0
2019-02-13 09:55:00,35.69,35.69,35.58,35.58,5901.0,35.0822,35.0822,34.9741,34.9741,5901.0
2019-02-13 10:00:00,35.59,35.6,35.54,35.56,3281.0,34.9839,34.9938,34.9348,34.9545,3281.0
2019-02-13 10:05:00,35.58,35.58,35.49,35.5,1650.0,34.9741,34.9741,34.8856,34.8955,1650.0
2019-02-13 10:10:00,35.54,35.58,35.54,35.57,1800.0,34.9348,34.9741,34.9348,34.9643,1800.0
2019-02-13 10:15:00,35.57,35.64,35.55,35.64,3400.0,34.9643,35.0331,34.9446,35.0331,3400.0
2019-02-13 10:20:00,35.65,35.66,35.6,35.6,8400.0,35.0429,35.0528,34.9938,34.9938,8400.0
2019-02-13 10:25:00,35.6,35.61,35.55,35.55,6400.0,34.9938,35.0036,34.9446,34.9446,6400.0
2019-02-13 10:30:00,35.54,35.61,35.53,35.57,5400.0,34.9348,35.0036,34.925,34.9643,5400.0
2019-02-13 10:35:00,35.59,35.62,35.58,35.6,22729.0,34.9839,35.0134,34.9741,34.9938,22729.0
2019-02-13 10:40:00,35.59,35.66,35.59,35.64,35620.0,34.9839,35.0528,34.9839,35.0331,35620.0
2019-02-13 10:45:00,35.67,35.72,35.67,35.69,5512.0,35.0626,35.1117,35.0626,35.0822,5512.0
2019-02-13 10:50:00,35.7,35.72,35.58,35.59,7535.0,35.0921,35.1117,34.9741,34.9839,7535.0
2019-02-13 10:55:00,35.6,35.61,35.58,35.6,4300.0,34.9938,35.0036,34.9741,34.9938,4300.0
2019-02-13 11:00:00,35.6,35.63,35.57,35.6,15000.0,34.9938,35.0233,34.9643,34.9938,15000.0
2019-02-13 11:05:00,35.6,35.61,35.58,35.59,10273.0,34.9938,35.0036,34.9741,34.9839,10273.0
2019-02-13 11:10:00,35.57,35.6,35.56,35.57,3000.0,34.9643,34.9938,34.9545,34.9643,3000.0
2019-02-13 11:15:00,35.58,35.59,35.48,35.48,6333.0,34.9741,34.9839,34.8758,34.8758,6333.0
2019-02-13 11:20:00,35.47,35.5,35.45,35.46,6700.0,34.866,34.8955,34.8463,34.8562,6700.0
2019-02-13 11:25:00,35.47,35.47,35.44,35.44,1200.0,34.866,34.866,34.8365,34.8365,1200.0
2019-02-13 11:30:00,35.44,35.44,35.37,35.37,3500.0,34.8365,34.8365,34.7677,34.7677,3500.0
2019-02-13 11:35:00,35.37,35.41,35.37,35.41,4194.0,34.7677,34.807,34.7677,34.807,4194.0
2019-02-13 11:40:00,35.39,35.44,35.39,35.42,2203.0,34.7874,34.8365,34.7874,34.8168,2203.0
2019-02-13 11:45:00,35.42,35.48,35.42,35.48,1600.0,34.8168,34.8758,34.8168,34.8758,1600.0
2019-02-13 11:50:00,35.48,35.49,35.45,35.45,3601.0,34.8758,34.8856,34.8463,34.8463,3601.0
2019-02-13 11:55:00,35.47,35.53,35.47,35.53,1660.0,34.866,34.925,34.866,34.925,1660.0
2019-02-13 12:00:00,35.54,35.54,35.51,35.51,800.0,34.9348,34.9348,34.9053,34.9053,800.0
2019-02-13 12:05:00,35.51,35.51,35.48,35.48,2100.0,34.9053,34.9053,34.8758,34.8758,2100.0
2019-02-13 12:10:00,35.48,35.5,35.48,35.5,2392.0,34.8758,34.8955,34.8758,34.8955,2392.0
2019-02-13 12:15:00,35.5,35.52,35.49,35.5,2100.0,34.8955,34.9151,34.8856,34.8955,2100.0
2019-02-13 12:20:00,35.51,35.53,35.5,35.51,2300.0,34.9053,34.925,34.8955,34.9053,2300.0
2019-02-13 12:25:00,35.5,35.52,35.49,35.52,53052.0,34.8955,34.9151,34.8856,34.9151,53052.0
2019-02-13 12:30:00,35.52,35.58,35.51,35.58,3484.0,34.9151,34.9741,34.9053,34.9741,3484.0
2019-02-13 12:35:00,35.58,35.61,35.56,35.56,5171.0,34.9741,35.0036,34.9545,34.9545,5171.0
2019-02-13 12:40:00,35.56,35.57,35.51,35.51,12100.0,34.9545,34.9643,34.9053,34.9053,12100.0
2019-02-13 12:45:00,35.51,35.57,35.51,35.57,11145.0,34.9053,34.9643,34.9053,34.9643,11145.0
2019-02-13 12:50:00,35.56,35.56,35.54,35.55,1703.0,34.9545,34.9545,34.9348,34.9446,1703.0
2019-02-13 12:55:00,35.54,35.54,35.51,35.54,6595.0,34.9348,34.9348,34.9053,34.9348,6595.0
2019-02-13 13:00:00,35.54,35.55,35.53,35.54,2100.0,34.9348,34.9446,34.925,34.9348,2100.0
2019-02-13 13:05:00,35.55,35.56,35.52,35.55,8674.0,34.9446,34.9545,34.9151,34.9446,8674.0
2019-02-13 13:10:00,35.54,35.55,35.45,35.55,46258.0,34.9348,34.9446,34.8463,34.9446,46258.0
2019-02-13 13:15:00,35.55,35.55,35.52,35.52,6700.0,34.9446,34.9446,34.9151,34.9151,6700.0
2019-02-13 13:20:00,35.53,35.54,35.51,35.51,7701.0,34.925,34.9348,34.9053,34.9053,7701.0
2019-02-13 13:25:00,35.54,35.56,35.53,35.55,6970.0,34.9348,34.9545,34.925,34.9446,6970.0
2019-02-13 13:30:00,35.55,35.55,35.54,35.55,948.0,34.9446,34.9446,34.9348,34.9446,948.0
2019-02-13 13:35:00,35.55,35.55,35.54,35.54,1600.0,34.9446,34.9446,34.9348,34.9348,1600.0
2019-02-13 13:40:00,35.54,35.55,35.53,35.54,2000.0,34.9348,34.9446,34.925,34.9348,2000.0
2019-02-13 13:45:00,35.53,35.56,35.53,35.55,5931.0,34.925,34.9545,34.925,34.9446,5931.0
2019-02-13 13:50:00,35.54,35.56,35.54,35.54,2106.0,34.9348,34.9545,34.9348,34.9348,2106.0
2019-02-13 13:55:00,35.54,35.55,35.54,35.55,1700.0,34.9348,34.9446,34.9348,34.9446,1700.0
2019-02-13 14:00:00,35.55,35.56,35.55,35.55,3893.0,34.9446,34.9545,34.9446,34.9446,3893.0
2019-02-13 14:05:00,35.55,35.55,35.53,35.54,6268.0,34.9446,34.9446,34.925,34.9348,6268.0
2019-02-13 14:10:00,35.55,35.55,35.52,35.52,3553.0,34.9446,34.9446,34.9151,34.9151,3553.0
2019-02-13 14:15:00,35.53,35.55,35.52,35.55,6369.0,34.925,34.9446,34.9151,34.9446,6369.0
2019-02-13 14:20:00,35.55,35.55,35.53,35.54,2681.0,34.9446,34.9446,34.925,34.9348,2681.0
2019-02-13 14:25:00,35.54,35.55,35.53,35.55,3688.0,34.9348,34.9446,34.925,34.9446,3688.0
2019-02-13 14:30:00,35.55,35.56,35.54,35.55,9968.0,34.9446,34.9545,34.9348,34.9446,9968.0
2019-02-13 14:35:00,35.55,35.61,35.55,35.6,6400.0,34.9446,35.0036,34.9446,34.9938,6400.0
2019-02-13 14:40:00,35.6,35.62,35.59,35.62,1724.0,34.9938,35.0134,34.9839,35.0134,1724.0
2019-02-13 14:45:00,35.62,35.65,35.62,35.65,1800.0,35.0134,35.0429,35.0134,35.0429,1800.0
2019-02-13 14:50:00,35.65,35.66,35.64,35.65,4223.0,35.0429,35.0528,35.0331,35.0429,4223.0
2019-02-13 14:55:00,35.66,35.7,35.65,35.69,2744.0,35.0528,35.0921,35.0429,35.0822,2744.0
2019-02-13 15:00:00,35.69,35.69,35.65,35.65,4897.0,35.0822,35.0822,35.0429,35.0429,4897.0
2019-02-13 15:05:00,35.65,35.73,35.65,35.71,14069.0,35.0429,35.1216,35.0429,35.1019,14069.0
2019-02-13 15:10:00,35.71,35.73,35.7,35.7,3941.0,35.1019,35.1216,35.0921,35.0921,3941.0
2019-02-13 15:15:00,35.7,35.74,35.7,35.73,4048.0,35.0921,35.1314,35.0921,35.1216,4048.0
2019-02-13 15:20:00,35.72,35.73,35.69,35.73,5567.0,35.1117,35.1216,35.0822,35.1216,5567.0
2019-02-13 15:25:00,35.72,35.72,35.7,35.72,3059.0,35.1117,35.1117,35.0921,35.1117,3059.0
2019-02-13 15:30:00,35.72,35.73,35.71,35.71,4833.0,35.1117,35.1216,35.1019,35.1019,4833.0
2019-02-13 15:35:00,35.72,35.72,35.7,35.7,4659.0,35.1117,35.1117,35.0921,35.0921,4659.0
2019-02-13 15:40:00,35.71,35.72,35.67,35.7,20575.0,35.1019,35.1117,35.0626,35.0921,20575.0
2019-02-13 15:45:00,35.7,35.71,35.62,35.64,21228.0,35.0921,35.1019,35.0134,35.0331,21228.0
2019-02-13 15:50:00,35.65,35.65,35.62,35.64,28122.0,35.0429,35.0429,35.0134,35.0331,28122.0
2019-02-13 15:55:00,35.64,35.65,35.59,35.6,46027.0,35.0331,35.0429,34.9839,34.9938,46027.0
2019-02-14 09:30:00,35.38,35.38,35.17,35.26,15834.0,34.7775,34.7775,34.5711,34.6596,15834.0
2019-02-14 09:35:00,35.31,35.39,35.27,35.35,4797.0,34.7087,34.7874,34.6694,34.748,4797.0
2019-02-14 09:40:00,35.35,35.35,35.27,35.31,6683.0,34.748,34.748,34.6694,34.7087,6683.0
2019-02-14 09:45:00,35.3,35.34,35.23,35.29,10937.0,34.6989,34.7382,34.6301,34.6891,10937.0
2019-02-14 09:50:00,35.3,35.34,35.24,35.34,4255.0,34.6989,34.7382,34.6399,34.7382,4255.0
2019-02-14 09:55:00,35.35,35.44,35.34,35.44,4120.0,34.748,34.8365,34.7382,34.8365,4120.0
2019-02-14 10:00:00,35.44,35.45,35.36,35.4,8064.0,34.8365,34.8463,34.7579,34.7972,8064.0
2019-02-14 10:05:00,35.41,35.51,35.41,35.49,7245.0,34.807,34.9053,34.807,34.8856,7245.0
2019-02-14 10:10:00,35.49,35.51,35.48,35.5,5397.0,34.8856,34.9053,34.8758,34.8955,5397.0
2019-02-14 10:15:00,35.5,35.56,35.44,35.56,13603.0,34.8955,34.9545,34.8365,34.9545,13603.0
2019-02-14 10:20:00,35.57,35.57,35.52,35.52,5318.0,34.9643,34.9643,34.9151,34.9151,5318.0
2019-02-14 10:25:00,35.54,35.56,35.5,35.55,3300.0,34.9348,34.9545,34.8955,34.9446,3300.0
2019-02-14 10:30:00,35.56,35.59,35.54,35.58,8145.0,34.9545,34.9839,34.9348,34.9741,8145.0
2019-02-14 10:35:00,35.57,35.57,35.43,35.45,18210.0,34.9643,34.9643,34.8267,34.8463,18210.0
2019-02-14 10:40:00,35.5,35.6,35.5,35.55,64092.0,34.8955,34.9938,34.8955,34.9446,64092.0
2019-02-14 10:45:00,35.55,35.6,35.5,35.56,189333.0,34.9446,34.9938,34.8955,34.9545,189333.0
2019-02-14 10:50:00,35.57,35.59,35.54,35.54,25756.0,34.9643,34.9839,34.9348,34.9348,25756.0
2019-02-14 10:55:00,35.54,35.58,35.49,35.55,11352.0,34.9348,34.9741,34.8856,34.9446,11352.0
2019-02-14 11:00:00,35.56,35.56,35.42,35.44,83172.0,34.9545,34.9545,34.8168,34.8365,83172.0
2019-02-14 11:05:00,35.44,35.61,35.42,35.6,62441.0,34.8365,35.0036,34.8168,34.9938,62441.0
2019-02-14 11:10:00,35.6,35.61,35.58,35.58,7518.0,34.9938,35.0036,34.9741,34.9741,7518.0
2019-02-14 11:15:00,35.58,35.62,35.58,35.62,3300.0,34.9741,35.0134,34.9741,35.0134,3300.0
2019-02-14 11:20:00,35.63,35.64,35.6,35.6,3409.0,35.0233,35.0331,34.9938,34.9938,3409.0
2019-02-14 11:25:00,35.62,35.65,35.6,35.6,4700.0,35.0134,35.0429,34.9938,34.9938,4700.0
2019-02-14 11:30:00,35.6,35.6,35.57,35.58,5734.0,34.9938,34.9938,34.9643,34.9741,5734.0
2019-02-14 11:35:00,35.59,35.64,35.59,35.61,12114.0,34.9839,35.0331,34.9839,35.0036,12114.0
2019-02-14 11:40:00,35.61,35.66,35.6,35.63,36574.0,35.0036,35.0528,34.9938,35.0233,36574.0
2019-02-14 11:45:00,35.64,35.64,35.6,35.6,20072.0,35.0331,35.0331,34.9938,34.9938,20072.0
2019-02-14 11:50:00,35.6,35.63,35.58,35.62,25300.0,34.9938,35.0233,34.9741,35.0134,25300.0
2019-02-14 11:55:00,35.62,35.64,35.59,35.63,4540.0,35.0134,35.0331,34.9839,35.0233,4540.0
2019-02-14 12:00:00,35.62,35.64,35.61,35.62,25615.0,35.0134,35.0331,35.0036,35.0134,25615.0
2019-02-14 12:05:00,35.62,35.63,35.6,35.6,16898.0,35.0134,35.0233,34.9938,34.9938,16898.0
2019-02-14 12:10:00,35.61,35.63,35.59,35.63,6214.0,35.0036,35.0233,34.9839,35.0233,6214.0
2019-02-14 12:15:00,35.63,35.67,35.6,35.66,17055.0,35.0233,35.0626,34.9938,35.0528,17055.0
2019-02-14 12:20:00,35.66,35.72,35.61,35.72,72531.0,35.0528,35.1117,35.0036,35.1117,72531.0
2019-02-14 12:25:00,35.72,35.76,35.72,35.74,12186.0,35.1117,35.1511,35.1117,35.1314,12186.0
2019-02-14 12:30:00,35.74,35.75,35.7,35.7,7833.0,35.1314,35.1412,35.0921,35.0921,7833.0
2019-02-14 12:35:00,35.71,35.73,35.7,35.7,7075.0,35.1019,35.1216,35.0921,35.0921,7075.0
2019-02-14 12:40:00,35.7,35.73,35.68,35.69,11018.0,35.0921,35.1216,35.0724,35.0822,11018.0
2019-02-14 12:45:00,35.69,35.73,35.69,35.71,6467.0,35.0822,35.1216,35.0822,35.1019,6467.0
2019-02-14 12:50:00,35.71,35.73,35.69,35.7,11898.0,35.1019,35.1216,35.0822,35.0921,11898.0
2019-02-14 12:55:00,35.7,35.73,35.7,35.7,6992.0,35.0921,35.1216,35.0921,35.0921,6992.0
2019-02-14 13:00:00,35.7,35.72,35.67,35.69,5100.0,35.0921,35.1117,35.0626,35.0822,5100.0
2019-02-14 13:05:00,35.7,35.71,35.68,35.7,3200.0,35.0921,35.1019,35.0724,35.0921,3200.0
2019-02-14 13:10:00,35.7,35.74,35.69,35.7,7769.0,35.0921,35.1314,35.0822,35.0921,7769.0
2019-02-14 13:15:00,35.7,35.71,35.68,35.68,9621.0,35.0921,35.1019,35.0724,35.0724,9621.0
2019-02-14 13:20:00,35.69,35.69,35.66,35.67,7596.0,35.0822,35.0822,35.0528,35.0626,7596.0
2019-02-14 13:25:00,35.68,35.7,35.64,35.7,11545.0,35.0724,35.0921,35.0331,35.0921,11545.0
2019-02-14 13:30:00,35.7,35.72,35.68,35.72,9070.0,35.0921,35.1117,35.0724,35.1117,9070.0
2019-02-14 13:35:00,35.72,35.72,35.68,35.69,12174.0,35.1117,35.1117,35.0724,35.0822,12174.0
2019-02-14 13:40:00,35.7,35.72,35.69,35.7,19278.0,35.0921,35.1117,35.0822,35.0921,19278.0
2019-02-14 13:45:00,35.69,35.71,35.68,35.69,27120.0,35.0822,35.1019,35.0724,35.0822,27120.0
2019-02-14 13:50:00,35.69,35.69,35.67,35.68,4680.0,35.0822,35.0822,35.0626,35.0724,4680.0
2019-02-14 13:55:00,35.68,35.69,35.67,35.67,5739.0,35.0724,35.0822,35.0626,35.0626,5739.0
2019-02-14 14:00:00,35.67,35.67,35.59,35.59,14275.0,35.0626,35.0626,34.9839,34.9839,14275.0
2019-02-14 14:05:00,35.59,35.62,35.58,35.62,22124.0,34.9839,35.0134,34.9741,35.0134,22124.0
2019-02-14 14:10:00,35.61,35.61,35.57,35.59,7378.0,35.0036,35.0036,34.9643,34.9839,7378.0
2019-02-14 14:15:00,35.59,35.6,35.55,35.56,11268.0,34.9839,34.9938,34.9446,34.9545,11268.0
2019-02-14 14:20:00,35.55,35.55,35.52,35.54,20460.0,34.9446,34.9446,34.9151,34.9348,20460.0
2019-02-14 14:25:00,35.54,35.55,35.54,35.54,2615.0,34.9348,34.9446,34.9348,34.9348,2615.0
2019-02-14 14:30:00,35.54,35.54,35.49,35.49,13191.0,34.9348,34.9348,34.8856,34.8856,13191.0
2019-02-14 14:35:00,35.49,35.51,35.49,35.5,17632.0,34.8856,34.9053,34.8856,34.8955,17632.0
2019-02-14 14:40:00,35.5,35.51,35.48,35.5,8429.0,34.8955,34.9053,34.8758,34.8955,8429.0
2019-02-14 14:45:00,35.5,35.52,35.5,35.51,10506.0,34.8955,34.9151,34.8955,34.9053,10506.0
2019-02-14 14:50:00,35.51,35.52,35.48,35.51,9566.0,34.9053,34.9151,34.8758,34.9053,9566.0
2019-02-14 14:55:00,35.51,35.52,35.47,35.48,7300.0,34.9053,34.9151,34.866,34.8758,7300.0
2019-02-14 15:00:00,35.5,35.52,35.5,35.51,5900.0,34.8955,34.9151,34.8955,34.9053,5900.0
2019-02-14 15:05:00,35.5,35.55,35.46,35.47,32964.0,34.8955,34.9446,34.8562,34.866,32964.0
2019-02-14 15:10:00,35.48,35.51,35.47,35.5,15246.0,34.8758,34.9053,34.866,34.8955,15246.0
2019-02-14 15:15:00,35.51,35.53,35.5,35.53,3018.0,34.9053,34.925,34.8955,34.925,3018.0
2019-02-14 15:20:00,35.52,35.53,35.49,35.51,15226.0,34.9151,34.925,34.8856,34.9053,15226.0
2019-02-14 15:25:00,35.51,35.51,35.48,35.48,6225.0,34.9053,34.9053,34.8758,34.8758,6225.0
2019-02-14 15:30:00,35.48,35.54,35.47,35.5,38910.0,34.8758,34.9348,34.866,34.8955,38910.0
2019-02-14 15:35:00,35.51,35.56,35.5,35.53,30449.0,34.9053,34.9545,34.8955,34.925,30449.0
2019-02-14 15:40:00,35.53,35.53,35.49,35.5,15853.0,34.925,34.925,34.8856,34.8955,15853.0
2019-02-14 15:45:00,35.5,35.5,35.46,35.47,21759.0,34.8955,34.8955,34.8562,34.866,21759.0
2019-02-14 15:50:00,35.47,35.48,35.43,35.45,24916.0,34.866,34.8758,34.8267,34.8463,24916.0
2019-02-14 15:55:00,35.45,35.47,35.42,35.43,47145.0,34.8463,34.866,34.8168,34.8267,47145.0
2019-02-15 09:30:00,35.63,35.76,35.59,35.59,50628.0,35.0233,35.1511,34.9839,34.9839,50628.0
2019-02-15 09:35:00,35.62,35.65,35.53,35.53,22777.0,35.0134,35.0429,34.925,34.925,22777.0
2019-02-15 09:40:00,35.54,35.61,35.51,35.58,45258.0,34.9348,35.0036,34.9053,34.9741,45258.0
2019-02-15 09:45:00,35.58,35.72,35.57,35.7,16109.0,34.9741,35.1117,34.9643,35.0921,16109.0
2019-02-15 09:50:00,35.7,35.72,35.64,35.69,13690.0,35.0921,35.1117,35.0331,35.0822,13690.0
2019-02-15 09:55:00,35.71,35.77,35.7,35.75,6303.0,35.1019,35.1609,35.0921,35.1412,6303.0
2019-02-15 10:00:00,35.76,35.77,35.68,35.75,12144.0,35.1511,35.1609,35.0724,35.1412,12144.0
2019-02-15 10:05:00,35.75,35.75,35.7,35.75,6924.0,35.1412,35.1412,35.0921,35.1412,6924.0
2019-02-15 10:10:00,35.75,35.79,35.73,35.79,9959.0,35.1412,35.1805,35.1216,35.1805,9959.0
2019-02-15 10:15:00,35.79,35.8,35.74,35.74,4840.0,35.1805,35.1904,35.1314,35.1314,4840.0
2019-02-15 10:20:00,35.75,35.77,35.72,35.76,9294.0,35.1412,35.1609,35.1117,35.1511,9294.0
2019-02-15 10:25:00,35.76,35.83,35.72,35.79,10849.0,35.1511,35.2199,35.1117,35.1805,10849.0
2019-02-15 10:30:00,35.79,35.83,35.77,35.77,8553.0,35.1805,35.2199,35.1609,35.1609,8553.0
2019-02-15 10:35:00,35.77,35.81,35.77,35.79,9100.0,35.1609,35.2002,35.1609,35.1805,9100.0
2019-02-15 10:40:00,35.79,35.83,35.78,35.8,10404.0,35.1805,35.2199,35.1707,35.1904,10404.0
2019-02-15 10:45:00,35.81,35.84,35.8,35.84,5600.0,35.2002,35.2297,35.1904,35.2297,5600.0
2019-02-15 10:50:00,35.83,35.83,35.73,35.73,6600.0,35.2199,35.2199,35.1216,35.1216,6600.0
2019-02-15 10:55:00,35.73,35.8,35.73,35.75,4923.0,35.1216,35.1904,35.1216,35.1412,4923.0
2019-02-15 11:00:00,35.76,35.81,35.75,35.78,8328.0,35.1511,35.2002,35.1412,35.1707,8328.0
2019-02-15 11:05:00,35.77,35.77,35.7,35.71,3230.0,35.1609,35.1609,35.0921,35.1019,3230.0
2019-02-15 11:10:00,35.71,35.71,35.66,35.68,2600.0,35.1019,35.1019,35.0528,35.0724,2600.0
2019-02-15 11:15:00,35.7,35.72,35.69,35.71,2762.0,35.0921,35.1117,35.0822,35.1019,2762.0
2019-02-15 11:20:00,35.71,35.75,35.71,35.75,2995.0,35.1019,35.1412,35.1019,35.1412,2995.0
2019-02-15 11:25:00,35.74,35.76,35.72,35.75,4033.0,35.1314,35.1511,35.1117,35.1412,4033.0
2019-02-15 11:30:00,35.75,35.75,35.73,35.75,3844.0,35.1412,35.1412,35.1216,35.1412,3844.0
2019-02-15 11:35:00,35.74,35.74,35.69,35.73,9472.0,35.1314,35.1314,35.0822,35.1216,9472.0
2019-02-15 11:40:00,35.73,35.75,35.69,35.7,3541.0,35.1216,35.1412,35.0822,35.0921,3541.0
2019-02-15 11:45:00,35.71,35.78,35.68,35.78,31113.0,35.1019,35.1707,35.0724,35.1707,31113.0
2019-02-15 11:50:00,35.77,35.77,35.76,35.77,2312.0,35.1609,35.1609,35.1511,35.1609,2312.0
2019-02-15 11:55:00,35.77,35.81,35.75,35.8,5543.0,35.1609,35.2002,35.1412,35.1904,5543.0
2019-02-15 12:00:00,35.81,35.81,35.74,35.74,5099.0,35.2002,35.2002,35.1314,35.1314,5099.0
2019-02-15 12:05:00,35.74,35.75,35.73,35.74,2150.0,35.1314,35.1412,35.1216,35.1314,2150.0
2019-02-15 12:10:00,35.75,35.78,35.74,35.78,3222.0,35.1412,35.1707,35.1314,35.1707,3222.0
2019-02-15 12:15:00,35.78,35.81,35.78,35.79,5600.0,35.1707,35.2002,35.1707,35.1805,5600.0
2019-02-15 12:20:00,35.79,35.8,35.78,35.79,5900.0,35.1805,35.1904,35.1707,35.1805,5900.0
2019-02-15 12:25:00,35.8,35.81,35.79,35.8,7450.0,35.1904,35.2002,35.1805,35.1904,7450.0
2019-02-15 12:30:00,35.81,35.81,35.78,35.79,2985.0,35.2002,35.2002,35.1707,35.1805,2985.0
2019-02-15 12:35:00,35.78,35.78,35.74,35.75,6644.0,35.1707,35.1707,35.1314,35.1412,6644.0
2019-02-15 12:40:00,35.74,35.76,35.74,35.76,6068.0,35.1314,35.1511,35.1314,35.1511,6068.0
2019-02-15 12:45:00,35.76,35.76,35.74,35.75,3298.0,35.1511,35.1511,35.1314,35.1412,3298.0
2019-02-15 12:50:00,35.74,35.75,35.73,35.73,5490.0,35.1314,35.1412,35.1216,35.1216,5490.0
2019-02-15 12:55:00,35.73,35.75,35.71,35.72,12175.0,35.1216,35.1412,35.1019,35.1117,12175.0
2019-02-15 13:00:00,35.72,35.75,35.71,35.72,10734.0,35.1117,35.1412,35.1019,35.1117,10734.0
2019-02-15 13:05:00,35.71,35.71,35.68,35.69,3765.0,35.1019,35.1019,35.0724,35.0822,3765.0
2019-02-15 13:10:00,35.68,35.7,35.67,35.7,2624.0,35.0724,35.0921,35.0626,35.0921,2624.0
2019-02-15 13:15:00,35.7,35.72,35.69,35.71,1900.0,35.0921,35.1117,35.0822,35.1019,1900.0
2019-02-15 13:20:00,35.71,35.71,35.69,35.7,3064.0,35.1019,35.1019,35.0822,35.0921,3064.0
2019-02-15 13:25:00,35.68,35.68,35.65,35.65,5300.0,35.0724,35.0724,35.0429,35.0429,5300.0
2019-02-15 13:30:00,35.65,35.69,35.65,35.65,2210.0,35.0429,35.0822,35.0429,35.0429,2210.0
2019-02-15 13:35:00,35.65,35.67,35.64,35.66,3300.0,35.0429,35.0626,35.0331,35.0528,3300.0
2019-02-15 13:40:00,35.67,35.67,35.65,35.67,2468.0,35.0626,35.0626,35.0429,35.0626,2468.0
2019-02-15 13:45:00,35.66,35.67,35.64,35.65,1600.0,35.0528,35.0626,35.0331,35.0429,1600.0
2019-02-15 13:50:00,35.66,35.71,35.66,35.7,2043.0,35.0528,35.1019,35.0528,35.0921,2043.0
2019-02-15 13:55:00,35.7,35.7,35.66,35.68,3214.0,35.0921,35.0921,35.0528,35.0724,3214.0
2019-02-15 14:00:00,35.68,35.7,35.68,35.68,1880.0,35.0724,35.0921,35.0724,35.0724,1880.0
2019-02-15 14:05:00,35.69,35.69,35.68,35.68,1231.0,35.0822,35.0822,35.0724,35.0724,1231.0
2019-02-15 14:10:00,35.68,35.68,35.64,35.65,5200.0,35.0724,35.0724,35.0331,35.0429,5200.0
2019-02-15 14:15:00,35.65,35.68,35.64,35.65,5483.0,35.0429,35.0724,35.0331,35.0429,5483.0
2019-02-15 14:20:00,35.64,35.65,35.63,35.65,2955.0,35.0331,35.0429,35.0233,35.0429,2955.0
2019-02-15 14:25:00,35.64,35.65,35.63,35.64,1954.0,35.0331,35.0429,35.0233,35.0331,1954.0
2019-02-15 14:30:00,35.64,35.65,35.62,35.65,8403.0,35.0331,35.0429,35.0134,35.0429,8403.0
2019-02-15 14:35:00,35.64,35.68,35.63,35.66,8411.0,35.0331,35.0724,35.0233,35.0528,8411.0
2019-02-15 14:40:00,35.66,35.67,35.61,35.66,22308.0,35.0528,35.0626,35.0036,35.0528,22308.0
2019-02-15 14:45:00,35.66,35.67,35.65,35.66,8221.0,35.0528,35.0626,35.0429,35.0528,8221.0
2019-02-15 14:50:00,35.66,35.71,35.64,35.7,67746.0,35.0528,35.1019,35.0331,35.0921,67746.0
2019-02-15 14:55:00,35.71,35.72,35.63,35.69,91099.0,35.1019,35.1117,35.0233,35.0822,91099.0
2019-02-15 15:00:00,35.69,35.74,35.65,35.74,46957.0,35.0822,35.1314,35.0429,35.1314,46957.0
2019-02-15 15:05:00,35.73,35.8,35.68,35.79,33481.0,35.1216,35.1904,35.0724,35.1805,33481.0
2019-02-15 15:10:00,35.79,35.8,35.74,35.75,11908.0,35.1805,35.1904,35.1314,35.1412,11908.0
2019-02-15 15:15:00,35.75,35.75,35.68,35.71,10250.0,35.1412,35.1412,35.0724,35.1019,10250.0
2019-02-15 15:20:00,35.71,35.72,35.7,35.71,5435.0,35.1019,35.1117,35.0921,35.1019,5435.0
2019-02-15 15:25:00,35.7,35.75,35.7,35.74,4220.0,35.0921,35.1412,35.0921,35.1314,4220.0
2019-02-15 15:30:00,35.75,35.75,35.73,35.74,9530.0,35.1412,35.1412,35.1216,35.1314,9530.0
2019-02-15 15:35:00,35.74,35.74,35.72,35.72,18159.0,35.1314,35.1314,35.1117,35.1117,18159.0
2019-02-15 15:40:00,35.73,35.73,35.72,35.73,28232.0,35.1216,35.1216,35.1117,35.1216,28232.0
2019-02-15 15:45:00,35.73,35.74,35.71,35.71,39080.0,35.1216,35.1314,35.1019,35.1019,39080.0
2019-02-15 15:50:00,35.71,35.73,35.7,35.73,41912.0,35.1019,35.1216,35.0921,35.1216,41912.0
2019-02-15 15:55:00,35.73,35.8,35.71,35.75,131109.0,35.1216,35.1904,35.1019,35.1412,131109.0
2019-02-19 09:30:00,35.49,35.58,35.49,35.58,14564.0,34.8856,34.9741,34.8856,34.9741,14564.0
2019-02-19 09:35:00,35.55,35.65,35.48,35.5,9929.0,34.9446,35.0429,34.8758,34.8955,9929.0
2019-02-19 09:40:00,35.5,35.51,35.38,35.39,12092.0,34.8955,34.9053,34.7775,34.7874,12092.0
2019-02-19 09:45:00,35.38,35.44,35.37,35.42,8635.0,34.7775,34.8365,34.7677,34.8168,8635.0
2019-02-19 09:50:00,35.41,35.5,35.4,35.46,15953.0,34.807,34.8955,34.7972,34.8562,15953.0
2019-02-19 09:55:00,35.46,35.56,35.44,35.55,14579.0,34.8562,34.9545,34.8365,34.9446,14579.0
2019-02-19 10:00:00,35.57,35.63,35.56,35.63,13255.0,34.9643,35.0233,34.9545,35.0233,13255.0
2019-02-19 10:05:00,35.63,35.65,35.6,35.63,17060.0,35.0233,35.0429,34.9938,35.0233,17060.0
2019-02-19 10:10:00,35.63,35.76,35.63,35.74,12306.0,35.0233,35.1511,35.0233,35.1314,12306.0
2019-02-19 10:15:00,35.74,35.77,35.72,35.75,10709.0,35.1314,35.1609,35.1117,35.1412,10709.0
2019-02-19 10:20:00,35.77,35.78,35.65,35.66,16150.0,35.1609,35.1707,35.0429,35.0528,16150.0
2019-02-19 10:25:00,35.66,35.72,35.64,35.69,14146.0,35.0528,35.1117,35.0331,35.0822,14146.0
2019-02-19 10:30:00,35.7,35.7,35.62,35.68,6263.0,35.0921,35.0921,35.0134,35.0724,6263.0
2019-02-19 10:35:00,35.68,35.7,35.54,35.55,44593.0,35.0724,35.0921,34.9348,34.9446,44593.0
2019-02-19 10:40:00,35.55,35.62,35.54,35.56,34745.0,34.9446,35.0134,34.9348,34.9545,34745.0
2019-02-19 10:45:00,35.57,35.66,35.55,35.62,38452.0,34.9643,35.0528,34.9446,35.0134,38452.0
2019-02-19 10:50:00,35.62,35.67,35.61,35.67,9450.0,35.0134,35.0626,35.0036,35.0626,9450.0
2019-02-19 10:55:00,35.68,35.7,35.67,35.69,9346.0,35.0724,35.0921,35.0626,35.0822,9346.0
2019-02-19 11:00:00,35.69,35.75,35.68,35.69,10200.0,35.0822,35.1412,35.0724,35.0822,10200.0
2019-02-19 11:05:00,35.69,35.75,35.69,35.69,10707.0,35.0822,35.1412,35.0822,35.0822,10707.0
2019-02-19 11:10:00,35.7,35.78,35.68,35.77,21227.0,35.0921,35.1707,35.0724,35.1609,21227.0
2019-02-19 11:15:00,35.79,35.79,35.74,35.74,8435.0,35.1805,35.1805,35.1314,35.1314,8435.0
2019-02-19 11:20:00,35.74,35.77,35.71,35.72,6856.0,35.1314,35.1609,35.1019,35.1117,6856.0
2019-02-19 11:25:00,35.71,35.74,35.69,35.73,8304.0,35.1019,35.1314,35.0822,35.1216,8304.0
2019-02-19 11:30:00,35.73,35.75,35.7,35.7,19070.0,35.1216,35.1412,35.0921,35.0921,19070.0
2019-02-19 11:35:00,35.71,35.74,35.7,35.72,12472.0,35.1019,35.1314,35.0921,35.1117,12472.0
2019-02-19 11:40:00,35.72,35.74,35.69,35.73,16385.0,35.1117,35.1314,35.0822,35.1216,16385.0
2019-02-19 11:45:00,35.73,35.79,35.72,35.77,67245.0,35.1216,35.1805,35.1117,35.1609,67245.0
2019-02-19 11:50:00,35.78,35.82,35.77,35.82,9240.0,35.1707,35.21,35.1609,35.21,9240.0
2019-02-19 11:55:00,35.82,35.86,35.81,35.84,9213.0,35.21,35.2493,35.2002,35.2297,9213.0
2019-02-19 12:00:00,35.84,35.84,35.8,35.81,8233.0,35.2297,35.2297,35.1904,35.2002,8233.0
2019-02-19 12:05:00,35.82,35.84,35.81,35.82,9910.0,35.21,35.2297,35.2002,35.21,9910.0
2019-02-19 12:10:00,35.82,35.83,35.8,35.8,6900.0,35.21,35.2199,35.1904,35.1904,6900.0
2019-02-19 12:15:00,35.81,35.83,35.77,35.79,9024.0,35.2002,35.2199,35.1609,35.1805,9024.0
2019-02-19 12:20:00,35.8,35.82,35.77,35.8,6767.0,35.1904,35.21,35.1609,35.1904,6767.0
2019-02-19 12:25:00,35.81,35.83,35.81,35.82,13477.0,35.2002,35.2199,35.2002,35.21,13477.0
2019-02-19 12:30:00,35.81,35.82,35.77,35.79,16831.0,35.2002,35.21,35.1609,35.1805,16831.0
2019-02-19 12:35:00,35.79,35.81,35.74,35.75,10137.0,35.1805,35.2002,35.1314,35.1412,10137.0
2019-02-19 12:40:00,35.75,35.82,35.75,35.82,13914.0,35.1412,35.21,35.1412,35.21,13914.0
2019-02-19 12:45:00,35.82,35.82,35.78,35.78,14030.0,35.21,35.21,35.1707,35.1707,14030.0
2019-02-19 12:50:00,35.79,35.84,35.78,35.83,18301.0,35.1805,35.2297,35.1707,35.2199,18301.0
2019-02-19 12:55:00,35.83,35.87,35.82,35.84,40686.0,35.2199,35.2592,35.21,35.2297,40686.0
2019-02-19 13:00:00,35.84,35.85,35.8,35.8,10205.0,35.2297,35.2395,35.1904,35.1904,10205.0
2019-02-19 13:05:00,35.8,35.82,35.8,35.81,3671.0,35.1904,35.21,35.1904,35.2002,3671.0
2019-02-19 13:10:00,35.81,35.83,35.78,35.78,12189.0,35.2002,35.2199,35.1707,35.1707,12189.0
2019-02-19 13:15:00,35.79,35.8,35.75,35.77,12849.0,35.1805,35.1904,35.1412,35.1609,12849.0
2019-02-19 13:20:00,35.77,35.79,35.75,35.77,7900.0,35.1609,35.1805,35.1412,35.1609,7900.0
2019-02-19 13:25:00,35.78,35.81,35.75,35.8,11159.0,35.1707,35.2002,35.1412,35.1904,11159.0
2019-02-19 13:30:00,35.8,35.81,35.77,35.77,7304.0,35.1904,35.2002,35.1609,35.1609,7304.0
2019-02-19 13:35:00,35.77,35.8,35.77,35.77,10320.0,35.1609,35.1904,35.1609,35.1609,10320.0
2019-02-19 13:40:00,35.78,35.8,35.77,35.8,11773.0,35.1707,35.1904,35.1609,35.1904,11773.0
2019-02-19 13:45:00,35.8,35.83,35.78,35.82,18164.0,35.1904,35.2199,35.1707,35.21,18164.0
2019-02-19 13:50:00,35.83,35.91,35.82,35.91,13978.0,35.2199,35.2985,35.21,35.2985,13978.0
2019-02-19 13:55:00,35.91,35.94,35.9,35.93,4860.0,35.2985,35.328,35.2887,35.3182,4860.0
2019-02-19 14:00:00,35.93,35.93,35.89,35.9,12742.0,35.3182,35.3182,35.2788,35.2887,12742.0
2019-02-19 14:05:00,35.9,35.93,35.89,35.93,10181.0,35.2887,35.3182,35.2788,35.3182,10181.0
2019-02-19 14:10:00,35.93,35.95,35.89,35.9,23454.0,35.3182,35.3378,35.2788,35.2887,23454.0
2019-02-19 14:15:00,35.9,35.92,35.89,35.89,4682.0,35.2887,35.3083,35.2788,35.2788,4682.0
2019-02-19 14:20:00,35.89,35.92,35.87,35.89,8852.0,35.2788,35.3083,35.2592,35.2788,8852.0
2019-02-19 14:25:00,35.9,35.93,35.89,35.91,11411.0,35.2887,35.3182,35.2788,35.2985,11411.0
2019-02-19 14:30:00,35.92,35.93,35.9,35.92,5800.0,35.3083,35.3182,35.2887,35.3083,5800.0
2019-02-19 14:35:00,35.93,35.93,35.9,35.93,6910.0,35.3182,35.3182,35.2887,35.3182,6910.0
2019-02-19 14:40:00,35.93,35.95,35.93,35.94,8610.0,35.3182,35.3378,35.3182,35.328,8610.0
2019-02-19 14:45:00,35.93,35.94,35.91,35.94,8450.0,35.3182,35.328,35.2985,35.328,8450.0
2019-02-19 14:50:00,35.93,35.95,35.92,35.95,22756.0,35.3182,35.3378,35.3083,35.3378,22756.0
2019-02-19 14:55:00,35.95,35.96,35.93,35.94,9635.0,35.3378,35.3476,35.3182,35.328,9635.0
2019-02-19 15:00:00,35.94,35.94,35.91,35.91,12353.0,35.328,35.328,35.2985,35.2985,12353.0
2019-02-19 15:05:00,35.91,35.92,35.9,35.91,12592.0,35.2985,35.3083,35.2887,35.2985,12592.0
2019-02-19 15:10:00,35.91,35.92,35.89,35.91,20961.0,35.2985,35.3083,35.2788,35.2985,20961.0
2019-02-19 15:15:00,35.91,35.92,35.87,35.88,13049.0,35.2985,35.3083,35.2592,35.269,13049.0
2019-02-19 15:20:00,35.87,35.88,35.8,35.81,17758.0,35.2592,35.269,35.1904,35.2002,17758.0
2019-02-19 15:25:00,35.82,35.84,35.78,35.79,16438.0,35.21,35.2297,35.1707,35.1805,16438.0
2019-02-19 15:30:00,35.78,35.8,35.78,35.78,21879.0,35.1707,35.1904,35.1707,35.1707,21879.0
2019-02-19 15:35:00,35.78,35.8,35.76,35.79,16552.0,35.1707,35.1904,35.1511,35.1805,16552.0
2019-02-19 15:40:00,35.79,35.82,35.77,35.81,31864.0,35.1805,35.21,35.1609,35.2002,31864.0
2019-02-19 15:45:00,35.82,35.83,35.79,35.79,42682.0,35.21,35.2199,35.1805,35.1805,42682.0
2019-02-19 15:50:00,35.8,35.8,35.76,35.77,45310.0,35.1904,35.1904,35.1511,35.1609,45310.0
2019-02-19 15:55:00,35.76,35.77,35.65,35.68,235121.0,35.1511,35.1609,35.0429,35.0724,235121.0
2019-02-20 09:30:00,35.74,35.83,35.72,35.81,12322.0,35.1314,35.2199,35.1117,35.2002,12322.0
2019-02-20 09:35:00,35.85,35.95,35.78,35.95,9320.0,35.2395,35.3378,35.1707,35.3378,9320.0
2019-02-20 09:40:00,35.95,36.11,35.94,36.1,36919.0,35.3378,35.4951,35.328,35.4853,36919.0
2019-02-20 09:45:00,36.09,36.11,36.03,36.08,30201.0,35.4754,35.4951,35.4165,35.4656,30201.0
2019-02-20 09:50:00,36.09,36.21,36.09,36.17,26732.0,35.4754,35.5934,35.4754,35.5541,26732.0
2019-02-20 09:55:00,36.18,36.2,36.16,36.19,13700.0,35.5639,35.5836,35.5442,35.5737,13700.0
2019-02-20 10:00:00,36.18,36.2,36.11,36.18,24435.0,35.5639,35.5836,35.4951,35.5639,24435.0
2019-02-20 10:05:00,36.19,36.19,36.13,36.13,16262.0,35.5737,35.5737,35.5147,35.5147,16262.0
2019-02-20 10:10:00,36.14,36.15,36.03,36.05,20448.0,35.5246,35.5344,35.4165,35.4361,20448.0
2019-02-20 10:15:00,36.04,36.13,36.02,36.12,15654.0,35.4263,35.5147,35.4066,35.5049,15654.0
2019-02-20 10:20:00,36.14,36.16,36.08,36.08,16742.0,35.5246,35.5442,35.4656,35.4656,16742.0
2019-02-20 10:25:00,36.08,36.2,36.08,36.19,21469.0,35.4656,35.5836,35.4656,35.5737,21469.0
2019-02-20 10:30:00,36.19,36.31,36.19,36.3,14859.0,35.5737,35.6917,35.5737,35.6819,14859.0
2019-02-20 10:35:00,36.3,36.3,36.13,36.14,38145.0,35.6819,35.6819,35.5147,35.5246,38145.0
2019-02-20 10:40:00,36.14,36.26,36.14,36.25,12836.0,35.5246,35.6425,35.5246,35.6327,12836.0
2019-02-20 10:45:00,36.25,36.25,36.14,36.19,9318.0,35.6327,35.6327,35.5246,35.5737,9318.0
2019-02-20 10:50:00,36.2,36.21,36.15,36.21,12096.0,35.5836,35.5934,35.5344,35.5934,12096.0
2019-02-20 10:55:00,36.21,36.21,36.15,36.16,5972.0,35.5934,35.5934,35.5344,35.5442,5972.0
2019-02-20 11:00:00,36.15,36.21,36.13,36.2,19301.0,35.5344,35.5934,35.5147,35.5836,19301.0
2019-02-20 11:05:00,36.2,36.2,36.16,36.2,16422.0,35.5836,35.5836,35.5442,35.5836,16422.0
2019-02-20 11:10:00,36.2,36.2,36.16,36.16,16479.0,35.5836,35.5836,35.5442,35.5442,16479.0
2019-02-20 11:15:00,36.16,36.18,36.13,36.15,34815.0,35.5442,35.5639,35.5147,35.5344,34815.0
2019-02-20 11:20:00,36.15,36.2,36.13,36.14,44411.0,35.5344,35.5836,35.5147,35.5246,44411.0
2019-02-20 11:25:00,36.13,36.13,36.1,36.11,31456.0,35.5147,35.5147,35.4853,35.4951,31456.0
2019-02-20 11:30:00,36.11,36.12,36.08,36.1,49238.0,35.4951,35.5049,35.4656,35.4853,49238.0
2019-02-20 11:35:00,36.09,36.13,36.07,36.13,40978.0,35.4754,35.5147,35.4558,35.5147,40978.0
2019-02-20 11:40:00,36.13,36.17,36.12,36.15,52783.0,35.5147,35.5541,35.5049,35.5344,52783.0
2019-02-20 11:45:00,36.15,36.15,36.12,36.14,15132.0,35.5344,35.5344,35.5049,35.5246,15132.0
2019-02-20 11:50:00,36.14,36.14,36.1,36.13,33999.0,35.5246,35.5246,35.4853,35.5147,33999.0
2019-02-20 11:55:00,36.14,36.16,36.1,36.14,76943.0,35.5246,35.5442,35.4853,35.5246,76943.0
2019-02-20 12:00:00,36.14,36.17,36.12,36.17,57511.0,35.5246,35.5541,35.5049,35.5541,57511.0
2019-02-20 12:05:00,36.17,36.25,36.15,36.25,57149.0,35.5541,35.6327,35.5344,35.6327,57149.0
2019-02-20 12:10:00,36.25,36.26,36.23,36.24,27507.0,35.6327,35.6425,35.613,35.6229,27507.0
2019-02-20 12:15:00,36.24,36.26,36.23,36.25,25556.0,35.6229,35.6425,35.613,35.6327,25556.0
2019-02-20 12:20:00,36.25,36.26,36.24,36.25,31350.0,35.6327,35.6425,35.6229,35.6327,31350.0
2019-02-20 12:25:00,36.25,36.27,36.21,36.25,26431.0,35.6327,35.6524,35.5934,35.6327,26431.0
2019-02-20 12:30:00,36.24,36.32,36.24,36.3,21625.0,35.6229,35.7015,35.6229,35.6819,21625.0
2019-02-20 12:35:00,36.3,36.42,36.29,36.41,34391.0,35.6819,35.7998,35.672,35.79,34391.0
2019-02-20 12:40:00,36.41,36.42,36.38,36.39,18655.0,35.79,35.7998,35.7605,35.7703,18655.0
2019-02-20 12:45:00,36.38,36.4,36.36,36.37,20645.0,35.7605,35.7802,35.7408,35.7507,20645.0
2019-02-20 12:50:00,36.38,36.41,36.34,36.35,22567.0,35.7605,35.79,35.7212,35.731,22567.0
2019-02-20 12:55:00,36.34,36.41,36.34,36.38,21902.0,35.7212,35.79,35.7212,35.7605,21902.0
2019-02-20 13:00:00,36.37,36.41,36.36,36.4,20144.0,35.7507,35.79,35.7408,35.7802,20144.0
2019-02-20 13:05:00,36.41,36.44,36.4,36.44,16202.0,35.79,35.8195,35.7802,35.8195,16202.0
2019-02-20 13:10:00,36.43,36.44,36.4,36.41,24544.0,35.8096,35.8195,35.7802,35.79,24544.0
2019-02-20 13:15:00,36.41,36.5,36.4,36.46,40652.0,35.79,35.8784,35.7802,35.8391,40652.0
2019-02-20 13:20:00,36.45,36.5,36.45,36.5,30238.0,35.8293,35.8784,35.8293,35.8784,30238.0
2019-02-20 13:25:00,36.5,36.52,36.46,36.52,45002.0,35.8784,35.8981,35.8391,35.8981,45002.0
2019-02-20 13:30:00,36.51,36.54,36.5,36.53,14862.0,35.8883,35.9178,35.8784,35.9079,14862.0
2019-02-20 13:35:00,36.53,36.55,36.47,36.52,33783.0,35.9079,35.9276,35.849,35.8981,33783.0
2019-02-20 13:40:00,36.52,36.53,36.5,36.53,14685.0,35.8981,35.9079,35.8784,35.9079,14685.0
2019-02-20 13:45:00,36.52,36.53,36.51,36.52,9108.0,35.8981,35.9079,35.8883,35.8981,9108.0
2019-02-20 13:50:00,36.52,36.53,36.51,36.53,24796.0,35.8981,35.9079,35.8883,35.9079,24796.0
2019-02-20 13:55:00,36.53,36.53,36.45,36.48,22221.0,35.9079,35.9079,35.8293,35.8588,22221.0
2019-02-20 14:00:00,36.48,36.52,36.46,36.5,32938.0,35.8588,35.8981,35.8391,35.8784,32938.0
2019-02-20 14:05:00,36.5,36.61,36.5,36.55,19212.0,35.8784,35.9866,35.8784,35.9276,19212.0
2019-02-20 14:10:00,36.54,36.6,36.51,36.59,30569.0,35.9178,35.9767,35.8883,35.9669,30569.0
2019-02-20 14:15:00,36.59,36.6,36.47,36.48,23116.0,35.9669,35.9767,35.849,35.8588,23116.0
2019-02-20 14:20:00,36.48,36.48,36.41,36.47,36222.0,35.8588,35.8588,35.79,35.849,36222.0
2019-02-20 14:25:00,36.46,36.5,36.46,36.5,21238.0,35.8391,35.8784,35.8391,35.8784,21238.0
2019-02-20 14:30:00,36.5,36.66,36.49,36.63,55951.0,35.8784,36.0357,35.8686,36.0062,55951.0
2019-02-20 14:35:00,36.63,36.63,36.53,36.53,64799.0,36.0062,36.0062,35.9079,35.9079,64799.0
2019-02-20 14:40:00,36.54,36.56,36.52,36.53,37466.0,35.9178,35.9374,35.8981,35.9079,37466.0
2019-02-20 14:45:00,36.53,36.59,36.5,36.57,49165.0,35.9079,35.9669,35.8784,35.9473,49165.0
2019-02-20 14:50:00,36.56,36.59,36.56,36.57,24300.0,35.9374,35.9669,35.9374,35.9473,24300.0
2019-02-20 14:55:00,36.58,36.59,36.54,36.54,19124.0,35.9571,35.9669,35.9178,35.9178,19124.0
2019-02-20 15:00:00,36.55,36.59,36.53,36.58,46783.0,35.9276,35.9669,35.9079,35.9571,46783.0
2019-02-20 15:05:00,36.57,36.63,36.56,36.63,90429.0,35.9473,36.0062,35.9374,36.0062,90429.0
2019-02-20 15:10:00,36.63,36.66,36.59,36.59,226432.0,36.0062,36.0357,35.9669,35.9669,226432.0
2019-02-20 15:15:00,36.59,36.62,36.57,36.62,37230.0,35.9669,35.9964,35.9473,35.9964,37230.0
2019-02-20 15:20:00,36.61,36.62,36.56,36.59,42650.0,35.9866,35.9964,35.9374,35.9669,42650.0
2019-02-20 15:25:00,36.59,36.69,36.58,36.69,114679.0,35.9669,36.0652,35.9571,36.0652,114679.0
2019-02-20 15:30:00,36.68,36.72,36.62,36.7,75870.0,36.0554,36.0947,35.9964,36.075,75870.0
2019-02-20 15:35:00,36.69,36.71,36.68,36.7,37733.0,36.0652,36.0849,36.0554,36.075,37733.0
2019-02-20 15:40:00,36.7,36.71,36.68,36.7,56070.0,36.075,36.0849,36.0554,36.075,56070.0
2019-02-20 15:45:00,36.7,36.71,36.65,36.69,70733.0,36.075,36.0849,36.0259,36.0652,70733.0
2019-02-20 15:50:00,36.68,36.72,36.64,36.72,103490.0,36.0554,36.0947,36.0161,36.0947,103490.0
2019-02-20 15:55:00,36.72,36.73,36.55,36.62,201108.0,36.0947,36.1045,35.9276,35.9964,201108.0
2019-02-21 09:30:00,36.55,36.77,35.89,36.27,43952.0,35.9276,36.1439,35.2788,35.6524,43952.0
2019-02-21 09:35:00,36.27,36.37,36.13,36.22,20027.0,35.6524,35.7507,35.5147,35.6032,20027.0
2019-02-21 09:40:00,36.23,36.26,35.97,36.01,42152.0,35.613,35.6425,35.3575,35.3968,42152.0
2019-02-21 09:45:00,36.0,36.21,35.99,36.18,37842.0,35.387,35.5934,35.3771,35.5639,37842.0
2019-02-21 09:50:00,36.17,36.41,36.14,36.39,49436.0,35.5541,35.79,35.5246,35.7703,49436.0
2019-02-21 09:55:00,36.38,36.62,36.38,36.5,47182.0,35.7605,35.9964,35.7605,35.8784,47182.0
2019-02-21 10:00:00,36.49,36.74,36.43,36.69,27938.0,35.8686,36.1144,35.8096,36.0652,27938.0
2019-02-21 10:05:00,36.69,36.88,36.69,36.8,60953.0,36.0652,36.252,36.0652,36.1733,60953.0
2019-02-21 10:10:00,36.8,36.85,36.64,36.85,58968.0,36.1733,36.2225,36.0161,36.2225,58968.0
2019-02-21 10:15:00,36.83,36.96,36.8,36.84,31971.0,36.2028,36.3306,36.1733,36.2127,31971.0
2019-02-21 10:20:00,36.84,36.9,36.75,36.76,22597.0,36.2127,36.2716,36.1242,36.134,22597.0
2019-02-21 10:25:00,36.79,36.79,36.63,36.68,16916.0,36.1635,36.1635,36.0062,36.0554,16916.0
2019-02-21 10:30:00,36.69,36.73,36.46,36.51,65493.0,36.0652,36.1045,35.8391,35.8883,65493.0
2019-02-21 10:35:00,36.48,36.65,36.48,36.58,25833.0,35.8588,36.0259,35.8588,35.9571,25833.0
2019-02-21 10:40:00,36.58,36.68,36.49,36.55,29679.0,35.9571,36.0554,35.8686,35.9276,29679.0
2019-02-21 10:45:00,36.54,36.61,36.46,36.54,18422.0,35.9178,35.9866,35.8391,35.9178,18422.0
2019-02-21 10:50:00,36.54,36.59,36.41,36.48,14642.0,35.9178,35.9669,35.79,35.8588,14642.0
2019-02-21 10:55:00,36.48,36.53,36.35,36.38,16060.0,35.8588,35.9079,35.731,35.7605,16060.0
2019-02-21 11:00:00,36.35,36.48,36.34,36.48,27882.0,35.731,35.8588,35.7212,35.8588,27882.0
2019-02-21 11:05:00,36.48,36.51,36.41,36.44,22385.0,35.8588,35.8883,35.79,35.8195,22385.0
2019-02-21 11:10:00,36.43,36.55,36.43,36.49,31741.0,35.8096,35.9276,35.8096,35.8686,31741.0
2019-02-21 11:15:00,36.51,36.52,36.44,36.51,17962.0,35.8883,35.8981,35.8195,35.8883,17962.0
2019-02-21 11:20:00,36.51,36.51,36.35,36.36,22092.0,35.8883,35.8883,35.731,35.7408,22092.0
2019-02-21 11:25:00,36.36,36.43,36.28,36.29,13428.0,35.7408,35.8096,35.6622,35.672,13428.0
2019-02-21 11:30:00,36.28,36.34,36.26,36.26,19438.0,35.6622,35.7212,35.6425,35.6425,19438.0
2019-02-21 11:35:00,36.26,36.35,36.26,36.29,20881.0,35.6425,35.731,35.6425,35.672,20881.0
2019-02-21 11:40:00,36.29,36.33,36.28,36.32,12827.0,35.672,35.7113,35.6622,35.7015,12827.0
2019-02-21 11:45:00,36.33,36.38,36.29,36.37,12167.0,35.7113,35.7605,35.672,35.7507,12167.0
2019-02-21 11:50:00,36.38,36.54,36.36,36.49,31066.0,35.7605,35.9178,35.7408,35.8686,31066.0
2019-02-21 11:55:00,36.48,36.6,36.47,36.48,35888.0,35.8588,35.9767,35.849,35.8588,35888.0
2019-02-21 12:00:00,36.49,36.59,36.49,36.52,27700.0,35.8686,35.9669,35.8686,35.8981,27700.0
2019-02-21 12:05:00,36.53,36.58,36.48,36.5,24394.0,35.9079,35.9571,35.8588,35.8784,24394.0
2019-02-21 12:10:00,36.48,36.51,36.43,36.46,20521.0,35.8588,35.8883,35.8096,35.8391,20521.0
2019-02-21 12:15:00,36.45,36.52,36.44,36.51,11173.0,35.8293,35.8981,35.8195,35.8883,11173.0
2019-02-21 12:20:00,36.51,36.53,36.46,36.51,12045.0,35.8883,35.9079,35.8391,35.8883,12045.0
2019-02-21 12:25:00,36.51,36.57,36.48,36.49,36484.0,35.8883,35.9473,35.8588,35.8686,36484.0
2019-02-21 12:30:00,36.48,36.53,36.46,36.48,15057.0,35.8588,35.9079,35.8391,35.8588,15057.0
2019-02-21 12:35:00,36.48,36.51,36.4,36.41,17979.0,35.8588,35.8883,35.7802,35.79,17979.0
2019-02-21 12:40:00,36.41,36.49,36.41,36.45,11058.0,35.79,35.8686,35.79,35.8293,11058.0
2019-02-21 12:45:00,36.46,36.51,36.43,36.46,22040.0,35.8391,35.8883,35.8096,35.8391,22040.0
2019-02-21 12:50:00,36.48,36.51,36.47,36.5,17706.0,35.8588,35.8883,35.849,35.8784,17706.0
2019-02-21 12:55:00,36.49,36.53,36.43,36.53,14248.0,35.8686,35.9079,35.8096,35.9079,14248.0
2019-02-21 13:00:00,36.53,36.55,36.48,36.49,10984.0,35.9079,35.9276,35.8588,35.8686,10984.0
2019-02-21 13:05:00,36.48,36.53,36.46,36.49,123219.0,35.8588,35.9079,35.8391,35.8686,123219.0
2019-02-21 13:10:00,36.49,36.5,36.43,36.43,23891.0,35.8686,35.8784,35.8096,35.8096,23891.0
2019-02-21 13:15:00,36.42,36.46,36.39,36.43,11715.0,35.7998,35.8391,35.7703,35.8096,11715.0
2019-02-21 13:20:00,36.42,36.43,36.39,36.4,9908.0,35.7998,35.8096,35.7703,35.7802,9908.0
2019-02-21 13:25:00,36.4,36.41,36.32,36.34,11097.0,35.7802,35.79,35.7015,35.7212,11097.0
2019-02-21 13:30:00,36.34,36.34,36.21,36.3,18976.0,35.7212,35.7212,35.5934,35.6819,18976.0
2019-02-21 13:35:00,36.31,36.38,36.28,36.28,10198.0,35.6917,35.7605,35.6622,35.6622,10198.0
2019-02-21 13:40:00,36.29,36.35,36.28,36.35,9718.0,35.672,35.731,35.6622,35.731,9718.0
2019-02-21 13:45:00,36.34,36.35,36.29,36.34,11233.0,35.7212,35.731,35.672,35.7212,11233.0
2019-02-21 13:50:00,36.33,36.34,36.2,36.21,36002.0,35.7113,35.7212,35.5836,35.5934,36002.0
2019-02-21 13:55:00,36.2,36.26,36.2,36.26,12429.0,35.5836,35.6425,35.5836,35.6425,12429.0
2019-02-21 14:00:00,36.26,36.26,36.14,36.16,24165.0,35.6425,35.6425,35.5246,35.5442,24165.0
2019-02-21 14:05:00,36.16,36.16,36.04,36.05,20194.0,35.5442,35.5442,35.4263,35.4361,20194.0
2019-02-21 14:10:00,36.05,36.1,36.03,36.06,23887.0,35.4361,35.4853,35.4165,35.4459,23887.0
2019-02-21 14:15:00,36.06,36.07,36.04,36.06,27869.0,35.4459,35.4558,35.4263,35.4459,27869.0
2019-02-21 14:20:00,36.05,36.17,36.05,36.08,23833.0,35.4361,35.5541,35.4361,35.4656,23833.0
2019-02-21 14:25:00,36.09,36.1,36.0,36.05,18912.0,35.4754,35.4853,35.387,35.4361,18912.0
2019-02-21 14:30:00,36.06,36.06,35.97,35.97,20919.0,35.4459,35.4459,35.3575,35.3575,20919.0
2019-02-21 14:35:00,35.97,35.99,35.93,35.97,20722.0,35.3575,35.3771,35.3182,35.3575,20722.0
2019-02-21 14:40:00,35.97,36.07,35.96,36.06,13106.0,35.3575,35.4558,35.3476,35.4459,13106.0
2019-02-21 14:45:00,36.05,36.06,35.93,35.96,19266.0,35.4361,35.4459,35.3182,35.3476,19266.0
2019-02-21 14:50:00,35.98,35.98,35.86,35.88,22706.0,35.3673,35.3673,35.2493,35.269,22706.0
2019-02-21 14:55:00,35.88,35.94,35.88,35.91,24350.0,35.269,35.328,35.269,35.2985,24350.0
2019-02-21 15:00:00,35.91,35.91,35.83,35.83,46623.0,35.2985,35.2985,35.2199,35.2199,46623.0
2019-02-21 15:05:00,35.84,35.92,35.83,35.88,32290.0,35.2297,35.3083,35.2199,35.269,32290.0
2019-02-21 15:10:00,35.87,35.89,35.81,35.82,50678.0,35.2592,35.2788,35.2002,35.21,50678.0
2019-02-21 15:15:00,35.83,35.87,35.81,35.84,39730.0,35.2199,35.2592,35.2002,35.2297,39730.0
2019-02-21 15:20:00,35.84,35.86,35.78,35.8,38823.0,35.2297,35.2493,35.1707,35.1904,38823.0
2019-02-21 15:25:00,35.8,35.81,35.77,35.77,24109.0,35.1904,35.2002,35.1609,35.1609,24109.0
2019-02-21 15:30:00,35.76,35.89,35.72,35.89,76160.0,35.1511,35.2788,35.1117,35.2788,76160.0
2019-02-21 15:35:00,35.89,35.92,35.84,35.91,42142.0,35.2788,35.3083,35.2297,35.2985,42142.0
2019-02-21 15:40:00,35.91,36.01,35.9,36.01,79514.0,35.2985,35.3968,35.2887,35.3968,79514.0
2019-02-21 15:45:00,36.02,36.15,36.02,36.13,67411.0,35.4066,35.5344,35.4066,35.5147,67411.0
2019-02-21 15:50:00,36.13,36.21,36.1,36.19,86439.0,35.5147,35.5934,35.4853,35.5737,86439.0
2019-02-21 15:55:00,36.18,36.21,36.11,36.18,148434.0,35.5639,35.5934,35.4951,35.5639,148434.0
2019-02-22 09:30:00,36.49,36.49,35.98,36.02,35906.0,35.8686,35.8686,35.3673,35.4066,35906.0
2019-02-22 09:35:00,36.02,36.34,36.02,36.25,19105.0,35.4066,35.7212,35.4066,35.6327,19105.0
2019-02-22 09:40:00,36.27,36.44,36.26,36.42,17660.0,35.6524,35.8195,35.6425,35.7998,17660.0
2019-02-22 09:45:00,36.44,36.5,36.36,36.43,36138.0,35.8195,35.8784,35.7408,35.8096,36138.0
2019-02-22 09:50:00,36.43,36.69,36.42,36.69,50102.0,35.8096,36.0652,35.7998,36.0652,50102.0
2019-02-22 09:55:00,36.7,36.72,36.61,36.62,16454.0,36.075,36.0947,35.9866,35.9964,16454.0
2019-02-22 10:00:00,36.62,36.62,36.47,36.54,24651.0,35.9964,35.9964,35.849,35.9178,24651.0
2019-02-22 10:05:00,36.53,36.57,36.48,36.5,10080.0,35.9079,35.9473,35.8588,35.8784,10080.0
2019-02-22 10:10:00,36.5,36.61,36.5,36.58,21731.0,35.8784,35.9866,35.8784,35.9571,21731.0
2019-02-22 10:15:00,36.59,36.61,36.55,36.6,16919.0,35.9669,35.9866,35.9276,35.9767,16919.0
2019-02-22 10:20:00,36.6,36.61,36.51,36.53,16946.0,35.9767,35.9866,35.8883,35.9079,16946.0
2019-02-22 10:25:00,36.53,36.56,36.47,36.5,9050.0,35.9079,35.9374,35.849,35.8784,9050.0
2019-02-22 10:30:00,36.51,36.56,36.5,36.54,18471.0,35.8883,35.9374,35.8784,35.9178,18471.0
2019-02-22 10:35:00,36.53,36.53,36.48,36.51,20793.0,35.9079,35.9079,35.8588,35.8883,20793.0
2019-02-22 10:40:00,36.51,36.55,36.48,36.54,24496.0,35.8883,35.9276,35.8588,35.9178,24496.0
2019-02-22 10:45:00,36.55,36.75,36.55,36.74,24683.0,35.9276,36.1242,35.9276,36.1144,24683.0
2019-02-22 10:50:00,36.74,36.74,36.63,36.67,29018.0,36.1144,36.1144,36.0062,36.0456,29018.0
2019-02-22 10:55:00,36.68,36.71,36.61,36.66,28694.0,36.0554,36.0849,35.9866,36.0357,28694.0
2019-02-22 11:00:00,36.67,36.74,36.63,36.74,13309.0,36.0456,36.1144,36.0062,36.1144,13309.0
2019-02-22 11:05:00,36.74,36.85,36.74,36.84,12244.0,36.1144,36.2225,36.1144,36.2127,12244.0
2019-02-22 11:10:00,36.84,36.89,36.82,36.85,16185.0,36.2127,36.2618,36.193,36.2225,16185.0
2019-02-22 11:15:00,36.85,36.92,36.84,36.9,11635.0,36.2225,36.2913,36.2127,36.2716,11635.0
2019-02-22 11:20:00,36.9,36.9,36.87,36.87,8137.0,36.2716,36.2716,36.2421,36.2421,8137.0
2019-02-22 11:25:00,36.86,36.86,36.82,36.83,6351.0,36.2323,36.2323,36.193,36.2028,6351.0
2019-02-22 11:30:00,36.84,36.86,36.8,36.8,7968.0,36.2127,36.2323,36.1733,36.1733,7968.0
2019-02-22 11:35:00,36.79,36.81,36.77,36.8,4560.0,36.1635,36.1832,36.1439,36.1733,4560.0
2019-02-22 11:40:00,36.81,36.82,36.78,36.79,4586.0,36.1832,36.193,36.1537,36.1635,4586.0
2019-02-22 11:45:00,36.79,36.82,36.79,36.81,10065.0,36.1635,36.193,36.1635,36.1832,10065.0
2019-02-22 11:50:00,36.8,36.81,36.76,36.8,43048.0,36.1733,36.1832,36.134,36.1733,43048.0
2019-02-22 11:55:00,36.8,36.84,36.79,36.83,13919.0,36.1733,36.2127,36.1635,36.2028,13919.0
2019-02-22 12:00:00,36.83,36.89,36.83,36.87,13959.0,36.2028,36.2618,36.2028,36.2421,13959.0
2019-02-22 12:05:00,36.87,36.87,36.82,36.85,8737.0,36.2421,36.2421,36.193,36.2225,8737.0
2019-02-22 12:10:00,36.85,36.85,36.81,36.83,11200.0,36.2225,36.2225,36.1832,36.2028,11200.0
2019-02-22 12:15:00,36.83,36.85,36.78,36.78,4707.0,36.2028,36.2225,36.1537,36.1537,4707.0
2019-02-22 12:20:00,36.78,36.78,36.73,36.78,8479.0,36.1537,36.1537,36.1045,36.1537,8479.0
2019-02-22 12:25:00,36.78,36.78,36.77,36.78,3439.0,36.1537,36.1537,36.1439,36.1537,3439.0
2019-02-22 12:30:00,36.78,36.8,36.78,36.79,6633.0,36.1537,36.1733,36.1537,36.1635,6633.0
2019-02-22 12:35:00,36.79,36.79,36.75,36.77,10350.0,36.1635,36.1635,36.1242,36.1439,10350.0
2019-02-22 12:40:00,36.78,36.8,36.76,36.78,7289.0,36.1537,36.1733,36.134,36.1537,7289.0
2019-02-22 12:45:00,36.78,36.79,36.74,36.75,10271.0,36.1537,36.1635,36.1144,36.1242,10271.0
2019-02-22 12:50:00,36.74,36.74,36.7,36.7,25253.0,36.1144,36.1144,36.075,36.075,25253.0
2019-02-22 12:55:00,36.71,36.79,36.7,36.79,13371.0,36.0849,36.1635,36.075,36.1635,13371.0
2019-02-22 13:00:00,36.79,36.82,36.75,36.76,15834.0,36.1635,36.193,36.1242,36.134,15834.0
2019-02-22 13:05:00,36.77,36.78,36.74,36.74,7182.0,36.1439,36.1537,36.1144,36.1144,7182.0
2019-02-22 13:10:00,36.74,36.76,36.71,36.72,5500.0,36.1144,36.134,36.0849,36.0947,5500.0
2019-02-22 13:15:00,36.72,36.73,36.69,36.72,6887.0,36.0947,36.1045,36.0652,36.0947,6887.0
2019-02-22 13:20:00,36.72,36.73,36.72,36.73,2534.0,36.0947,36.1045,36.0947,36.1045,2534.0
2019-02-22 13:25:00,36.73,36.75,36.72,36.75,11311.0,36.1045,36.1242,36.0947,36.1242,11311.0
2019-02-22 13:30:00,36.75,36.79,36.75,36.76,5883.0,36.1242,36.1635,36.1242,36.134,5883.0
2019-02-22 13:35:00,36.76,36.76,36.7,36.71,11608.0,36.134,36.134,36.075,36.0849,11608.0
2019-02-22 13:40:00,36.71,36.72,36.7,36.7,5945.0,36.0849,36.0947,36.075,36.075,5945.0
2019-02-22 13:45:00,36.71,36.72,36.7,36.7,4811.0,36.0849,36.0947,36.075,36.075,4811.0
2019-02-22 13:50:00,36.7,36.71,36.61,36.62,15165.0,36.075,36.0849,35.9866,35.9964,15165.0
2019-02-22 13:55:00,36.62,36.66,36.62,36.66,8424.0,35.9964,36.0357,35.9964,36.0357,8424.0
2019-02-22 14:00:00,36.67,36.68,36.63,36.65,8190.0,36.0456,36.0554,36.0062,36.0259,8190.0
2019-02-22 14:05:00,36.65,36.73,36.65,36.73,7466.0,36.0259,36.1045,36.0259,36.1045,7466.0
2019-02-22 14:10:00,36.73,36.78,36.73,36.77,14350.0,36.1045,36.1537,36.1045,36.1439,14350.0
2019-02-22 14:15:00,36.78,36.8,36.69,36.69,10387.0,36.1537,36.1733,36.0652,36.0652,10387.0
2019-02-22 14:20:00,36.69,36.72,36.68,36.72,10297.0,36.0652,36.0947,36.0554,36.0947,10297.0
2019-02-22 14:25:00,36.71,36.71,36.67,36.69,7340.0,36.0849,36.0849,36.0456,36.0652,7340.0
2019-02-22 14:30:00,36.69,36.71,36.67,36.68,8341.0,36.0652,36.0849,36.0456,36.0554,8341.0
2019-02-22 14:35:00,36.68,36.69,36.62,36.67,23299.0,36.0554,36.0652,35.9964,36.0456,23299.0
2019-02-22 14:40:00,36.66,36.66,36.62,36.63,10100.0,36.0357,36.0357,35.9964,36.0062,10100.0
2019-02-22 14:45:00,36.62,36.63,36.57,36.57,11595.0,35.9964,36.0062,35.9473,35.9473,11595.0
2019-02-22 14:50:00,36.58,36.63,36.58,36.61,14673.0,35.9571,36.0062,35.9571,35.9866,14673.0
2019-02-22 14:55:00,36.61,36.64,36.61,36.64,6281.0,35.9866,36.0161,35.9866,36.0161,6281.0
2019-02-22 15:00:00,36.63,36.67,36.62,36.65,14398.0,36.0062,36.0456,35.9964,36.0259,14398.0
2019-02-22 15:05:00,36.65,36.65,36.62,36.65,8415.0,36.0259,36.0259,35.9964,36.0259,8415.0
2019-02-22 15:10:00,36.65,36.66,36.63,36.65,9431.0,36.0259,36.0357,36.0062,36.0259,9431.0
2019-02-22 15:15:00,36.65,36.7,36.63,36.7,14617.0,36.0259,36.075,36.0062,36.075,14617.0
2019-02-22 15:20:00,36.7,36.71,36.68,36.68,10315.0,36.075,36.0849,36.0554,36.0554,10315.0
2019-02-22 15:25:00,36.69,36.73,36.67,36.71,22617.0,36.0652,36.1045,36.0456,36.0849,22617.0
2019-02-22 15:30:00,36.72,36.72,36.67,36.68,23482.0,36.0947,36.0947,36.0456,36.0554,23482.0
2019-02-22 15:35:00,36.68,36.68,36.6,36.61,24316.0,36.0554,36.0554,35.9767,35.9866,24316.0
2019-02-22 15:40:00,36.61,36.61,36.54,36.55,97010.0,35.9866,35.9866,35.9178,35.9276,97010.0
2019-02-22 15:45:00,36.55,36.56,36.48,36.48,56807.0,35.9276,35.9374,35.8588,35.8588,56807.0
2019-02-22 15:50:00,36.48,36.52,36.47,36.52,53590.0,35.8588,35.8981,35.849,35.8981,53590.0
2019-02-22 15:55:00,36.52,36.57,36.46,36.5,217520.0,35.8981,35.9473,35.8391,35.8784,217520.0
2019-02-25 09:30:00,36.63,36.72,36.63,36.71,16355.0,36.0062,36.0947,36.0062,36.0849,16355.0
2019-02-25 09:35:00,36.69,36.74,36.61,36.68,21625.0,36.0652,36.1144,35.9866,36.0554,21625.0
2019-02-25 09:40:00,36.67,36.67,36.47,36.55,27940.0,36.0456,36.0456,35.849,35.9276,27940.0
2019-02-25 09:45:00,36.56,36.61,36.47,36.59,25460.0,35.9374,35.9866,35.849,35.9669,25460.0
2019-02-25 09:50:00,36.61,36.61,36.49,36.5,29264.0,35.9866,35.9866,35.8686,35.8784,29264.0
2019-02-25 09:55:00,36.51,36.56,36.49,36.53,23991.0,35.8883,35.9374,35.8686,35.9079,23991.0
2019-02-25 10:00:00,36.51,36.57,36.46,36.57,37328.0,35.8883,35.9473,35.8391,35.9473,37328.0
2019-02-25 10:05:00,36.57,36.69,36.53,36.69,43391.0,35.9473,36.0652,35.9079,36.0652,43391.0
2019-02-25 10:10:00,36.69,36.69,36.55,36.62,25230.0,36.0652,36.0652,35.9276,35.9964,25230.0
2019-02-25 10:15:00,36.62,36.62,36.52,36.6,24159.0,35.9964,35.9964,35.8981,35.9767,24159.0
2019-02-25 10:20:00,36.59,36.59,36.45,36.47,20565.0,35.9669,35.9669,35.8293,35.849,20565.0
2019-02-25 10:25:00,36.47,36.49,36.44,36.47,8411.0,35.849,35.8686,35.8195,35.849,8411.0
2019-02-25 10:30:00,36.47,36.47,36.42,36.46,8609.0,35.849,35.849,35.7998,35.8391,8609.0
2019-02-25 10:35:00,36.46,36.51,36.44,36.49,15139.0,35.8391,35.8883,35.8195,35.8686,15139.0
2019-02-25 10:40:00,36.49,36.51,36.46,36.51,11804.0,35.8686,35.8883,35.8391,35.8883,11804.0
2019-02-25 10:45:00,36.52,36.58,36.51,36.58,8546.0,35.8981,35.9571,35.8883,35.9571,8546.0
2019-02-25 10:50:00,36.58,36.6,36.54,36.59,21369.0,35.9571,35.9767,35.9178,35.9669,21369.0
2019-02-25 10:55:00,36.59,36.6,36.55,36.55,19194.0,35.9669,35.9767,35.9276,35.9276,19194.0
2019-02-25 11:00:00,36.54,36.61,36.52,36.57,42242.0,35.9178,35.9866,35.8981,35.9473,42242.0
2019-02-25 11:05:00,36.57,36.64,36.54,36.64,65807.0,35.9473,36.0161,35.9178,36.0161,65807.0
2019-02-25 11:10:00,36.64,36.64,36.49,36.5,30111.0,36.0161,36.0161,35.8686,35.8784,30111.0
2019-02-25 11:15:00,36.51,36.56,36.49,36.53,15543.0,35.8883,35.9374,35.8686,35.9079,15543.0
2019-02-25 11:20:00,36.53,36.55,36.49,36.5,10196.0,35.9079,35.9276,35.8686,35.8784,10196.0
2019-02-25 11:25:00,36.5,36.5,36.44,36.48,15180.0,35.8784,35.8784,35.8195,35.8588,15180.0
2019-02-25 11:30:00,36.47,36.56,36.46,36.55,21990.0,35.849,35.9374,35.8391,35.9276,21990.0
2019-02-25 11:35:00,36.55,36.57,36.53,36.54,16842.0,35.9276,35.9473,35.9079,35.9178,16842.0
2019-02-25 11:40:00,36.55,36.6,36.55,36.6,25596.0,35.9276,35.9767,35.9276,35.9767,25596.0
2019-02-25 11:45:00,36.6,36.61,36.53,36.55,16710.0,35.9767,35.9866,35.9079,35.9276,16710.0
2019-02-25 11:50:00,36.55,36.56,36.5,36.52,17660.0,35.9276,35.9374,35.8784,35.8981,17660.0
2019-02-25 11:55:00,36.52,36.56,36.51,36.55,15269.0,35.8981,35.9374,35.8883,35.9276,15269.0
2019-02-25 12:00:00,36.55,36.6,36.53,36.58,23014.0,35.9276,35.9767,35.9079,35.9571,23014.0
2019-02-25 12:05:00,36.59,36.59,36.55,36.55,18898.0,35.9669,35.9669,35.9276,35.9276,18898.0
2019-02-25 12:10:00,36.55,36.56,36.52,36.52,20205.0,35.9276,35.9374,35.8981,35.8981,20205.0
2019-02-25 12:15:00,36.53,36.56,36.53,36.54,13009.0,35.9079,35.9374,35.9079,35.9178,13009.0
2019-02-25 12:20:00,36.54,36.54,36.48,36.48,11578.0,35.9178,35.9178,35.8588,35.8588,11578.0
2019-02-25 12:25:00,36.48,36.5,36.45,36.5,10428.0,35.8588,35.8784,35.8293,35.8784,10428.0
2019-02-25 12:30:00,36.49,36.55,36.49,36.54,14840.0,35.8686,35.9276,35.8686,35.9178,14840.0
2019-02-25 12:35:00,36.54,36.54,36.53,36.53,7379.0,35.9178,35.9178,35.9079,35.9079,7379.0
2019-02-25 12:40:00,36.53,36.55,36.52,36.55,12050.0,35.9079,35.9276,35.8981,35.9276,12050.0
2019-02-25 12:45:00,36.54,36.55,36.53,36.53,18353.0,35.9178,35.9276,35.9079,35.9079,18353.0
2019-02-25 12:50:00,36.54,36.54,36.5,36.51,6752.0,35.9178,35.9178,35.8784,35.8883,6752.0
2019-02-25 12:55:00,36.51,36.51,36.44,36.45,15200.0,35.8883,35.8883,35.8195,35.8293,15200.0
2019-02-25 13:00:00,36.46,36.51,36.46,36.5,7872.0,35.8391,35.8883,35.8391,35.8784,7872.0
2019-02-25 13:05:00,36.49,36.53,36.49,36.52,10409.0,35.8686,35.9079,35.8686,35.8981,10409.0
2019-02-25 13:10:00,36.52,36.55,36.52,36.54,8826.0,35.8981,35.9276,35.8981,35.9178,8826.0
2019-02-25 13:15:00,36.53,36.56,36.51,36.56,14535.0,35.9079,35.9374,35.8883,35.9374,14535.0
2019-02-25 13:20:00,36.56,36.6,36.56,36.57,7685.0,35.9374,35.9767,35.9374,35.9473,7685.0
2019-02-25 13:25:00,36.56,36.61,36.54,36.61,23012.0,35.9374,35.9866,35.9178,35.9866,23012.0
2019-02-25 13:30:00,36.61,36.61,36.52,36.52,11756.0,35.9866,35.9866,35.8981,35.8981,11756.0
2019-02-25 13:35:00,36.52,36.59,36.52,36.59,12867.0,35.8981,35.9669,35.8981,35.9669,12867.0
2019-02-25 13:40:00,36.59,36.62,36.59,36.61,14738.0,35.9669,35.9964,35.9669,35.9866,14738.0
2019-02-25 13:45:00,36.6,36.66,36.6,36.65,18397.0,35.9767,36.0357,35.9767,36.0259,18397.0
2019-02-25 13:50:00,36.65,36.73,36.64,36.69,43327.0,36.0259,36.1045,36.0161,36.0652,43327.0
2019-02-25 13:55:00,36.7,36.7,36.64,36.66,7348.0,36.075,36.075,36.0161,36.0357,7348.0
2019-02-25 14:00:00,36.65,36.68,36.62,36.68,14945.0,36.0259,36.0554,35.9964,36.0554,14945.0
2019-02-25 14:05:00,36.67,36.7,36.66,36.66,12004.0,36.0456,36.075,36.0357,36.0357,12004.0
2019-02-25 14:10:00,36.67,36.73,36.66,36.72,24092.0,36.0456,36.1045,36.0357,36.0947,24092.0
2019-02-25 14:15:00,36.72,36.72,36.67,36.68,19337.0,36.0947,36.0947,36.0456,36.0554,19337.0
2019-02-25 14:20:00,36.68,36.69,36.65,36.65,16573.0,36.0554,36.0652,36.0259,36.0259,16573.0
2019-02-25 14:25:00,36.65,36.68,36.64,36.67,16290.0,36.0259,36.0554,36.0161,36.0456,16290.0
2019-02-25 14:30:00,36.67,36.68,36.63,36.64,7760.0,36.0456,36.0554,36.0062,36.0161,7760.0
2019-02-25 14:35:00,36.65,36.65,36.6,36.61,12992.0,36.0259,36.0259,35.9767,35.9866,12992.0
2019-02-25 14:40:00,36.62,36.66,36.62,36.65,5745.0,35.9964,36.0357,35.9964,36.0259,5745.0
2019-02-25 14:45:00,36.66,36.66,36.6,36.61,15713.0,36.0357,36.0357,35.9767,35.9866,15713.0
2019-02-25 14:50:00,36.6,36.63,36.59,36.59,13023.0,35.9767,36.0062,35.9669,35.9669,13023.0
2019-02-25 14:55:00,36.59,36.6,36.54,36.54,23380.0,35.9669,35.9767,35.9178,35.9178,23380.0
2019-02-25 15:00:00,36.54,36.54,36.51,36.51,8041.0,35.9178,35.9178,35.8883,35.8883,8041.0
2019-02-25 15:05:00,36.52,36.55,36.51,36.54,9247.0,35.8981,35.9276,35.8883,35.9178,9247.0
2019-02-25 15:10:00,36.53,36.54,36.49,36.5,18655.0,35.9079,35.9178,35.8686,35.8784,18655.0
2019-02-25 15:15:00,36.5,36.54,36.5,36.53,16993.0,35.8784,35.9178,35.8784,35.9079,16993.0
2019-02-25 15:20:00,36.54,36.6,36.54,36.59,37245.0,35.9178,35.9767,35.9178,35.9669,37245.0
2019-02-25 15:25:00,36.59,36.64,36.58,36.59,40817.0,35.9669,36.0161,35.9571,35.9669,40817.0
2019-02-25 15:30:00,36.59,36.61,36.54,36.61,43515.0,35.9669,35.9866,35.9178,35.9866,43515.0
2019-02-25 15:35:00,36.61,36.61,36.59,36.59,12754.0,35.9866,35.9866,35.9669,35.9669,12754.0
2019-02-25 15:40:00,36.6,36.65,36.6,36.65,31674.0,35.9767,36.0259,35.9767,36.0259,31674.0
2019-02-25 15:45:00,36.65,36.65,36.6,36.61,25495.0,36.0259,36.0259,35.9767,35.9866,25495.0
2019-02-25 15:50:00,36.6,36.61,36.54,36.55,69966.0,35.9767,35.9866,35.9178,35.9276,69966.0
2019-02-25 15:55:00,36.54,36.58,36.52,36.54,107408.0,35.9178,35.9571,35.8981,35.9178,107408.0
2019-02-26 09:30:00,36.5,36.58,36.45,36.47,17528.0,35.8784,35.9571,35.8293,35.849,17528.0
2019-02-26 09:35:00,36.45,36.51,36.39,36.49,25084.0,35.8293,35.8883,35.7703,35.8686,25084.0
2019-02-26 09:40:00,36.5,36.55,36.41,36.45,20700.0,35.8784,35.9276,35.79,35.8293,20700.0
2019-02-26 09:45:00,36.46,36.56,36.43,36.46,31298.0,35.8391,35.9374,35.8096,35.8391,31298.0
2019-02-26 09:50:00,36.47,36.5,36.42,36.47,16489.0,35.849,35.8784,35.7998,35.849,16489.0
2019-02-26 09:55:00,36.49,36.49,36.3,36.31,44198.0,35.8686,35.8686,35.6819,35.6917,44198.0
2019-02-26 10:00:00,36.31,36.39,36.29,36.33,28946.0,35.6917,35.7703,35.672,35.7113,28946.0
2019-02-26 10:05:00,36.33,36.38,36.19,36.2,24238.0,35.7113,35.7605,35.5737,35.5836,24238.0
2019-02-26 10:10:00,36.2,36.28,36.2,36.22,18862.0,35.5836,35.6622,35.5836,35.6032,18862.0
2019-02-26 10:15:00,36.23,36.28,36.23,36.25,14358.0,35.613,35.6622,35.613,35.6327,14358.0
2019-02-26 10:20:00,36.25,36.27,36.22,36.22,8594.0,35.6327,35.6524,35.6032,35.6032,8594.0
2019-02-26 10:25:00,36.21,36.26,36.17,36.22,7364.0,35.5934,35.6425,35.5541,35.6032,7364.0
2019-02-26 10:30:00,36.22,36.39,36.21,36.39,8678.0,35.6032,35.7703,35.5934,35.7703,8678.0
2019-02-26 10:35:00,36.39,36.39,36.32,36.33,11637.0,35.7703,35.7703,35.7015,35.7113,11637.0
2019-02-26 10:40:00,36.31,36.33,36.26,36.26,8321.0,35.6917,35.7113,35.6425,35.6425,8321.0
2019-02-26 10:45:00,36.25,36.32,36.24,36.31,4564.0,35.6327,35.7015,35.6229,35.6917,4564.0
2019-02-26 10:50:00,36.31,36.33,36.26,36.29,14495.0,35.6917,35.7113,35.6425,35.672,14495.0
2019-02-26 10:55:00,36.29,36.31,36.25,36.25,6540.0,35.672,35.6917,35.6327,35.6327,6540.0
2019-02-26 11:00:00,36.23,36.27,36.19,36.19,12185.0,35.613,35.6524,35.5737,35.5737,12185.0
2019-02-26 11:05:00,36.19,36.25,36.19,36.22,11946.0,35.5737,35.6327,35.5737,35.6032,11946.0
2019-02-26 11:10:00,36.22,36.32,36.21,36.32,17700.0,35.6032,35.7015,35.5934,35.7015,17700.0
2019-02-26 11:15:00,36.33,36.35,36.28,36.28,10749.0,35.7113,35.731,35.6622,35.6622,10749.0
2019-02-26 11:20:00,36.28,36.28,36.22,36.23,10674.0,35.6622,35.6622,35.6032,35.613,10674.0
2019-02-26 11:25:00,36.22,36.31,36.2,36.31,14424.0,35.6032,35.6917,35.5836,35.6917,14424.0
2019-02-26 11:30:00,36.32,36.35,36.28,36.28,13189.0,35.7015,35.731,35.6622,35.6622,13189.0
2019-02-26 11:35:00,36.28,36.3,36.27,36.29,8128.0,35.6622,35.6819,35.6524,35.672,8128.0
2019-02-26 11:40:00,36.29,36.3,36.25,36.25,10703.0,35.672,35.6819,35.6327,35.6327,10703.0
2019-02-26 11:45:00,36.26,36.3,36.26,36.3,10158.0,35.6425,35.6819,35.6425,35.6819,10158.0
2019-02-26 11:50:00,36.29,36.31,36.28,36.3,4600.0,35.672,35.6917,35.6622,35.6819,4600.0
2019-02-26 11:55:00,36.3,36.31,36.23,36.23,21398.0,35.6819,35.6917,35.613,35.613,21398.0
2019-02-26 12:00:00,36.23,36.25,36.22,36.23,10292.0,35.613,35.6327,35.6032,35.613,10292.0
2019-02-26 12:05:00,36.23,36.25,36.21,36.24,8262.0,35.613,35.6327,35.5934,35.6229,8262.0
2019-02-26 12:10:00,36.23,36.25,36.22,36.24,12181.0,35.613,35.6327,35.6032,35.6229,12181.0
2019-02-26 12:15:00,36.25,36.28,36.24,36.28,11886.0,35.6327,35.6622,35.6229,35.6622,11886.0
2019-02-26 12:20:00,36.27,36.27,36.24,36.24,16780.0,35.6524,35.6524,35.6229,35.6229,16780.0
2019-02-26 12:25:00,36.25,36.31,36.25,36.28,16123.0,35.6327,35.6917,35.6327,35.6622,16123.0
2019-02-26 12:30:00,36.28,36.29,36.21,36.23,22632.0,35.6622,35.672,35.5934,35.613,22632.0
2019-02-26 12:35:00,36.22,36.22,36.14,36.15,12194.0,35.6032,35.6032,35.5246,35.5344,12194.0
2019-02-26 12:40:00,36.14,36.18,36.14,36.18,13146.0,35.5246,35.5639,35.5246,35.5639,13146.0
2019-02-26 12:45:00,36.17,36.18,36.15,36.16,9907.0,35.5541,35.5639,35.5344,35.5442,9907.0
2019-02-26 12:50:00,36.16,36.18,36.13,36.15,12339.0,35.5442,35.5639,35.5147,35.5344,12339.0
2019-02-26 12:55:00,36.14,36.15,36.11,36.11,12417.0,35.5246,35.5344,35.4951,35.4951,12417.0
2019-02-26 13:00:00,36.11,36.18,36.11,36.15,8142.0,35.4951,35.5639,35.4951,35.5344,8142.0
2019-02-26 13:05:00,36.15,36.18,36.14,36.16,11587.0,35.5344,35.5639,35.5246,35.5442,11587.0
2019-02-26 13:10:00,36.16,36.17,36.15,36.16,5028.0,35.5442,35.5541,35.5344,35.5442,5028.0
2019-02-26 13:15:00,36.17,36.18,36.14,36.14,7402.0,35.5541,35.5639,35.5246,35.5246,7402.0
2019-02-26 13:20:00,36.14,36.14,36.12,36.13,9620.0,35.5246,35.5246,35.5049,35.5147,9620.0
2019-02-26 13:25:00,36.13,36.14,36.09,36.1,13731.0,35.5147,35.5246,35.4754,35.4853,13731.0
2019-02-26 13:30:00,36.1,36.1,36.07,36.07,5000.0,35.4853,35.4853,35.4558,35.4558,5000.0
2019-02-26 13:35:00,36.07,36.08,36.06,36.06,11553.0,35.4558,35.4656,35.4459,35.4459,11553.0
2019-02-26 13:40:00,36.07,36.07,36.03,36.04,11897.0,35.4558,35.4558,35.4165,35.4263,11897.0
2019-02-26 13:45:00,36.03,36.06,36.02,36.06,7446.0,35.4165,35.4459,35.4066,35.4459,7446.0
2019-02-26 13:50:00,36.07,36.1,36.07,36.09,6330.0,35.4558,35.4853,35.4558,35.4754,6330.0
2019-02-26 13:55:00,36.1,36.11,36.09,36.1,3300.0,35.4853,35.4951,35.4754,35.4853,3300.0
2019-02-26 14:00:00,36.1,36.1,36.07,36.08,9742.0,35.4853,35.4853,35.4558,35.4656,9742.0
2019-02-26 14:05:00,36.09,36.09,36.04,36.05,17964.0,35.4754,35.4754,35.4263,35.4361,17964.0
2019-02-26 14:10:00,36.05,36.07,36.05,36.05,12458.0,35.4361,35.4558,35.4361,35.4361,12458.0
2019-02-26 14:15:00,36.06,36.09,36.06,36.08,7175.0,35.4459,35.4754,35.4459,35.4656,7175.0
2019-02-26 14:20:00,36.09,36.09,36.06,36.09,5691.0,35.4754,35.4754,35.4459,35.4754,5691.0
2019-02-26 14:25:00,36.09,36.1,36.08,36.08,6141.0,35.4754,35.4853,35.4656,35.4656,6141.0
2019-02-26 14:30:00,36.09,36.1,36.06,36.06,23631.0,35.4754,35.4853,35.4459,35.4459,23631.0
2019-02-26 14:35:00,36.06,36.11,36.06,36.08,12597.0,35.4459,35.4951,35.4459,35.4656,12597.0
2019-02-26 14:40:00,36.09,36.11,36.08,36.09,12705.0,35.4754,35.4951,35.4656,35.4754,12705.0
2019-02-26 14:45:00,36.08,36.11,36.07,36.11,12286.0,35.4656,35.4951,35.4558,35.4951,12286.0
2019-02-26 14:50:00,36.12,36.14,36.09,36.13,23273.0,35.5049,35.5246,35.4754,35.5147,23273.0
2019-02-26 14:55:00,36.12,36.12,36.0,36.0,20602.0,35.5049,35.5049,35.387,35.387,20602.0
2019-02-26 15:00:00,36.01,36.09,36.01,36.07,19252.0,35.3968,35.4754,35.3968,35.4558,19252.0
2019-02-26 15:05:00,36.07,36.07,36.01,36.02,10344.0,35.4558,35.4558,35.3968,35.4066,10344.0
2019-02-26 15:10:00,36.01,36.05,35.96,35.96,21979.0,35.3968,35.4361,35.3476,35.3476,21979.0
2019-02-26 15:15:00,35.97,36.02,35.96,36.0,25290.0,35.3575,35.4066,35.3476,35.387,25290.0
2019-02-26 15:20:00,36.01,36.01,35.96,35.97,15407.0,35.3968,35.3968,35.3476,35.3575,15407.0
2019-02-26 15:25:00,35.97,35.99,35.95,35.96,8676.0,35.3575,35.3771,35.3378,35.3476,8676.0
2019-02-26 15:30:00,35.96,36.03,35.94,35.99,31027.0,35.3476,35.4165,35.328,35.3771,31027.0
2019-02-26 15:35:00,35.98,35.98,35.94,35.95,9099.0,35.3673,35.3673,35.328,35.3378,9099.0
2019-02-26 15:40:00,35.95,35.97,35.95,35.96,30678.0,35.3378,35.3575,35.3378,35.3476,30678.0
2019-02-26 15:45:00,35.96,35.96,35.9,35.9,28159.0,35.3476,35.3476,35.2887,35.2887,28159.0
2019-02-26 15:50:00,35.9,35.92,35.88,35.92,34532.0,35.2887,35.3083,35.269,35.3083,34532.0
2019-02-26 15:55:00,35.92,35.93,35.86,35.89,74704.0,35.3083,35.3182,35.2493,35.2788,74704.0
2019-02-27 09:30:00,35.66,35.8,35.39,35.61,30532.0,35.0528,35.1904,34.7874,35.0036,30532.0
2019-02-27 09:35:00,35.58,35.89,35.58,35.89,10650.0,34.9741,35.2788,34.9741,35.2788,10650.0
2019-02-27 09:40:00,35.89,35.98,35.75,35.79,20622.0,35.2788,35.3673,35.1412,35.1805,20622.0
2019-02-27 09:45:00,35.8,35.9,35.73,35.82,15147.0,35.1904,35.2887,35.1216,35.21,15147.0
2019-02-27 09:50:00,35.83,35.91,35.77,35.77,22132.0,35.2199,35.2985,35.1609,35.1609,22132.0
2019-02-27 09:55:00,35.76,35.8,35.73,35.8,7319.0,35.1511,35.1904,35.1216,35.1904,7319.0
2019-02-27 10:00:00,35.8,35.81,35.67,35.69,15122.0,35.1904,35.2002,35.0626,35.0822,15122.0
2019-02-27 10:05:00,35.71,35.76,35.66,35.7,14369.0,35.1019,35.1511,35.0528,35.0921,14369.0
2019-02-27 10:10:00,35.69,35.69,35.49,35.52,18609.0,35.0822,35.0822,34.8856,34.9151,18609.0
2019-02-27 10:15:00,35.51,35.57,35.48,35.57,11921.0,34.9053,34.9643,34.8758,34.9643,11921.0
2019-02-27 10:20:00,35.57,35.58,35.38,35.4,21690.0,34.9643,34.9741,34.7775,34.7972,21690.0
2019-02-27 10:25:00,35.4,35.51,35.39,35.45,16556.0,34.7972,34.9053,34.7874,34.8463,16556.0
2019-02-27 10:30:00,35.46,35.51,35.45,35.5,13200.0,34.8562,34.9053,34.8463,34.8955,13200.0
2019-02-27 10:35:00,35.5,35.59,35.46,35.59,18049.0,34.8955,34.9839,34.8562,34.9839,18049.0
2019-02-27 10:40:00,35.61,35.61,35.56,35.59,8540.0,35.0036,35.0036,34.9545,34.9839,8540.0
2019-02-27 10:45:00,35.58,35.61,35.52,35.6,17000.0,34.9741,35.0036,34.9151,34.9938,17000.0
2019-02-27 10:50:00,35.59,35.6,35.5,35.51,26872.0,34.9839,34.9938,34.8955,34.9053,26872.0
2019-02-27 10:55:00,35.51,35.52,35.46,35.48,23169.0,34.9053,34.9151,34.8562,34.8758,23169.0
2019-02-27 11:00:00,35.48,35.52,35.45,35.5,91026.0,34.8758,34.9151,34.8463,34.8955,91026.0
2019-02-27 11:05:00,35.51,35.7,35.51,35.68,47743.0,34.9053,35.0921,34.9053,35.0724,47743.0
2019-02-27 11:10:00,35.68,35.68,35.61,35.65,9457.0,35.0724,35.0724,35.0036,35.0429,9457.0
2019-02-27 11:15:00,35.65,35.7,35.64,35.68,7000.0,35.0429,35.0921,35.0331,35.0724,7000.0
2019-02-27 11:20:00,35.69,35.7,35.64,35.66,20743.0,35.0822,35.0921,35.0331,35.0528,20743.0
2019-02-27 11:25:00,35.67,35.68,35.63,35.65,6161.0,35.0626,35.0724,35.0233,35.0429,6161.0
2019-02-27 11:30:00,35.65,35.67,35.65,35.67,8122.0,35.0429,35.0626,35.0429,35.0626,8122.0
2019-02-27 11:35:00,35.67,35.7,35.67,35.68,21891.0,35.0626,35.0921,35.0626,35.0724,21891.0
2019-02-27 11:40:00,35.67,35.7,35.67,35.7,11389.0,35.0626,35.0921,35.0626,35.0921,11389.0
2019-02-27 11:45:00,35.69,35.78,35.69,35.76,13600.0,35.0822,35.1707,35.0822,35.1511,13600.0
2019-02-27 11:50:00,35.75,35.8,35.75,35.8,7234.0,35.1412,35.1904,35.1412,35.1904,7234.0
2019-02-27 11:55:00,35.8,35.82,35.76,35.76,9191.0,35.1904,35.21,35.1511,35.1511,9191.0
2019-02-27 12:00:00,35.78,35.85,35.78,35.83,25474.0,35.1707,35.2395,35.1707,35.2199,25474.0
2019-02-27 12:05:00,35.83,35.83,35.79,35.8,13930.0,35.2199,35.2199,35.1805,35.1904,13930.0
2019-02-27 12:10:00,35.8,35.86,35.77,35.85,11928.0,35.1904,35.2493,35.1609,35.2395,11928.0
2019-02-27 12:15:00,35.86,35.88,35.84,35.86,7337.0,35.2493,35.269,35.2297,35.2493,7337.0
2019-02-27 12:20:00,35.87,35.91,35.84,35.91,14703.0,35.2592,35.2985,35.2297,35.2985,14703.0
2019-02-27 12:25:00,35.91,35.95,35.86,35.86,21564.0,35.2985,35.3378,35.2493,35.2493,21564.0
2019-02-27 12:30:00,35.87,35.93,35.86,35.91,14524.0,35.2592,35.3182,35.2493,35.2985,14524.0
2019-02-27 12:35:00,35.92,35.96,35.91,35.94,5059.0,35.3083,35.3476,35.2985,35.328,5059.0
2019-02-27 12:40:00,35.93,35.96,35.93,35.94,4200.0,35.3182,35.3476,35.3182,35.328,4200.0
2019-02-27 12:45:00,35.95,35.95,35.9,35.91,3285.0,35.3378,35.3378,35.2887,35.2985,3285.0
2019-02-27 12:50:00,35.92,35.92,35.86,35.9,11264.0,35.3083,35.3083,35.2493,35.2887,11264.0
2019-02-27 12:55:00,35.89,35.9,35.87,35.87,3928.0,35.2788,35.2887,35.2592,35.2592,3928.0
2019-02-27 13:00:00,35.87,35.91,35.85,35.91,8865.0,35.2592,35.2985,35.2395,35.2985,8865.0
2019-02-27 13:05:00,35.92,35.95,35.91,35.91,5801.0,35.3083,35.3378,35.2985,35.2985,5801.0
2019-02-27 13:10:00,35.91,35.93,35.91,35.93,8135.0,35.2985,35.3182,35.2985,35.3182,8135.0
2019-02-27 13:15:00,35.94,35.94,35.91,35.91,9124.0,35.328,35.328,35.2985,35.2985,9124.0
2019-02-27 13:20:00,35.91,35.93,35.91,35.93,12558.0,35.2985,35.3182,35.2985,35.3182,12558.0
2019-02-27 13:25:00,35.92,35.96,35.91,35.95,7422.0,35.3083,35.3476,35.2985,35.3378,7422.0
2019-02-27 13:30:00,35.96,35.97,35.95,35.96,10327.0,35.3476,35.3575,35.3378,35.3476,10327.0
2019-02-27 13:35:00,35.96,35.99,35.96,35.98,6921.0,35.3476,35.3771,35.3476,35.3673,6921.0
2019-02-27 13:40:00,35.97,35.98,35.92,35.93,10020.0,35.3575,35.3673,35.3083,35.3182,10020.0
2019-02-27 13:45:00,35.93,35.94,35.9,35.91,16699.0,35.3182,35.328,35.2887,35.2985,16699.0
2019-02-27 13:50:00,35.92,35.95,35.87,35.94,39918.0,35.3083,35.3378,35.2592,35.328,39918.0
2019-02-27 13:55:00,35.94,36.0,35.94,35.98,10000.0,35.328,35.387,35.328,35.3673,10000.0
2019-02-27 14:00:00,35.98,35.98,35.96,35.97,6610.0,35.3673,35.3673,35.3476,35.3575,6610.0
2019-02-27 14:05:00,35.98,35.99,35.96,35.98,4000.0,35.3673,35.3771,35.3476,35.3673,4000.0
2019-02-27 14:10:00,35.98,36.0,35.97,35.99,16937.0,35.3673,35.387,35.3575,35.3771,16937.0
2019-02-27 14:15:00,35.99,36.03,35.98,36.03,19068.0,35.3771,35.4165,35.3673,35.4165,19068.0
2019-02-27 14:20:00,36.03,36.05,36.0,36.0,8900.0,35.4165,35.4361,35.387,35.387,8900.0
2019-02-27 14:25:00,36.0,36.03,35.98,35.98,10017.0,35.387,35.4165,35.3673,35.3673,10017.0
2019-02-27 14:30:00,35.99,36.01,35.99,35.99,8812.0,35.3771,35.3968,35.3771,35.3771,8812.0
2019-02-27 14:35:00,35.98,35.99,35.94,35.95,7948.0,35.3673,35.3771,35.328,35.3378,7948.0
2019-02-27 14:40:00,35.95,35.97,35.93,35.93,7381.0,35.3378,35.3575,35.3182,35.3182,7381.0
2019-02-27 14:45:00,35.93,35.93,35.87,35.88,9690.0,35.3182,35.3182,35.2592,35.269,9690.0
2019-02-27 14:50:00,35.89,35.93,35.86,35.86,20795.0,35.2788,35.3182,35.2493,35.2493,20795.0
2019-02-27 14:55:00,35.87,35.91,35.87,35.91,5422.0,35.2592,35.2985,35.2592,35.2985,5422.0
2019-02-27 15:00:00,35.92,35.96,35.91,35.94,7000.0,35.3083,35.3476,35.2985,35.328,7000.0
2019-02-27 15:05:00,35.93,35.98,35.93,35.96,9109.0,35.3182,35.3673,35.3182,35.3476,9109.0
2019-02-27 15:10:00,35.95,35.97,35.94,35.97,8285.0,35.3378,35.3575,35.328,35.3575,8285.0
2019-02-27 15:15:00,35.97,35.97,35.94,35.94,9788.0,35.3575,35.3575,35.328,35.328,9788.0
2019-02-27 15:20:00,35.94,35.95,35.91,35.93,11655.0,35.328,35.3378,35.2985,35.3182,11655.0
2019-02-27 15:25:00,35.93,35.94,35.87,35.87,5371.0,35.3182,35.328,35.2592,35.2592,5371.0
2019-02-27 15:30:00,35.86,35.93,35.86,35.92,15356.0,35.2493,35.3182,35.2493,35.3083,15356.0
2019-02-27 15:35:00,35.92,35.94,35.91,35.93,13833.0,35.3083,35.328,35.2985,35.3182,13833.0
2019-02-27 15:40:00,35.93,35.94,35.9,35.91,18224.0,35.3182,35.328,35.2887,35.2985,18224.0
2019-02-27 15:45:00,35.9,35.96,35.89,35.96,20718.0,35.2887,35.3476,35.2788,35.3476,20718.0
2019-02-27 15:50:00,35.96,35.96,35.94,35.94,21778.0,35.3476,35.3476,35.328,35.328,21778.0
2019-02-27 15:55:00,35.95,36.0,35.95,35.97,67728.0,35.3378,35.387,35.3378,35.3575,67728.0
2019-02-28 09:30:00,35.93,35.98,35.8,35.94,11263.0,35.3182,35.3673,35.1904,35.328,11263.0
2019-02-28 09:35:00,35.94,35.94,35.86,35.89,1104.0,35.328,35.328,35.2493,35.2788,1104.0
2019-02-28 09:40:00,35.87,35.96,35.83,35.85,9236.0,35.2592,35.3476,35.2199,35.2395,9236.0
2019-02-28 09:45:00,35.87,35.94,35.86,35.86,1868.0,35.2592,35.328,35.2493,35.2493,1868.0
2019-02-28 09:50:00,35.87,35.9,35.83,35.87,9374.0,35.2592,35.2887,35.2199,35.2592,9374.0
2019-02-28 09:55:00,35.86,35.98,35.86,35.98,5254.0,35.2493,35.3673,35.2493,35.3673,5254.0
2019-02-28 10:00:00,35.97,35.99,35.89,35.89,8066.0,35.3575,35.3771,35.2788,35.2788,8066.0
2019-02-28 10:05:00,35.9,35.9,35.84,35.86,3511.0,35.2887,35.2887,35.2297,35.2493,3511.0
2019-02-28 10:10:00,35.85,35.89,35.81,35.81,15941.0,35.2395,35.2788,35.2002,35.2002,15941.0
2019-02-28 10:15:00,35.8,35.81,35.75,35.78,8924.0,35.1904,35.2002,35.1412,35.1707,8924.0
2019-02-28 10:20:00,35.76,35.83,35.74,35.83,14750.0,35.1511,35.2199,35.1314,35.2199,14750.0
2019-02-28 10:25:00,35.8,35.82,35.78,35.82,4530.0,35.1904,35.21,35.1707,35.21,4530.0
2019-02-28 10:30:00,35.82,35.89,35.81,35.88,4590.0,35.21,35.2788,35.2002,35.269,4590.0
2019-02-28 10:35:00,35.89,35.93,35.89,35.89,3005.0,35.2788,35.3182,35.2788,35.2788,3005.0
2019-02-28 10:40:00,35.88,35.89,35.86,35.88,5968.0,35.269,35.2788,35.2493,35.269,5968.0
2019-02-28 10:45:00,35.86,35.88,35.83,35.84,2626.0,35.2493,35.269,35.2199,35.2297,2626.0
2019-02-28 10:50:00,35.86,35.86,35.77,35.8,6039.0,35.2493,35.2493,35.1609,35.1904,6039.0
2019-02-28 10:55:00,35.8,35.85,35.8,35.83,3170.0,35.1904,35.2395,35.1904,35.2199,3170.0
2019-02-28 11:00:00,35.82,35.85,35.81,35.81,3900.0,35.21,35.2395,35.2002,35.2002,3900.0
2019-02-28 11:05:00,35.81,35.83,35.65,35.66,78843.0,35.2002,35.2199,35.0429,35.0528,78843.0
2019-02-28 11:10:00,35.66,35.67,35.59,35.66,72551.0,35.0528,35.0626,34.9839,35.0528,72551.0
2019-02-28 11:15:00,35.66,35.76,35.65,35.76,16458.0,35.0528,35.1511,35.0429,35.1511,16458.0
2019-02-28 11:20:00,35.76,35.77,35.73,35.73,7499.0,35.1511,35.1609,35.1216,35.1216,7499.0
2019-02-28 11:25:00,35.74,35.77,35.69,35.7,7006.0,35.1314,35.1609,35.0822,35.0921,7006.0
2019-02-28 11:30:00,35.7,35.74,35.69,35.74,3855.0,35.0921,35.1314,35.0822,35.1314,3855.0
2019-02-28 11:35:00,35.75,35.76,35.74,35.76,4885.0,35.1412,35.1511,35.1314,35.1511,4885.0
2019-02-28 11:40:00,35.75,35.75,35.72,35.73,3385.0,35.1412,35.1412,35.1117,35.1216,3385.0
2019-02-28 11:45:00,35.72,35.74,35.71,35.73,6000.0,35.1117,35.1314,35.1019,35.1216,6000.0
2019-02-28 11:50:00,35.73,35.75,35.71,35.72,8006.0,35.1216,35.1412,35.1019,35.1117,8006.0
2019-02-28 11:55:00,35.72,35.72,35.69,35.71,2619.0,35.1117,35.1117,35.0822,35.1019,2619.0
2019-02-28 12:00:00,35.7,35.72,35.7,35.72,3520.0,35.0921,35.1117,35.0921,35.1117,3520.0
2019-02-28 12:05:00,35.7,35.7,35.67,35.68,4400.0,35.0921,35.0921,35.0626,35.0724,4400.0
2019-02-28 12:10:00,35.68,35.7,35.68,35.69,1200.0,35.0724,35.0921,35.0724,35.0822,1200.0
2019-02-28 12:15:00,35.69,35.75,35.68,35.75,6712.0,35.0822,35.1412,35.0724,35.1412,6712.0
2019-02-28 12:20:00,35.75,35.8,35.74,35.8,4937.0,35.1412,35.1904,35.1314,35.1904,4937.0
2019-02-28 12:25:00,35.79,35.81,35.78,35.8,2926.0,35.1805,35.2002,35.1707,35.1904,2926.0
2019-02-28 12:30:00,35.79,35.82,35.75,35.82,16578.0,35.1805,35.21,35.1412,35.21,16578.0
2019-02-28 12:35:00,35.81,35.87,35.79,35.86,16895.0,35.2002,35.2592,35.1805,35.2493,16895.0
2019-02-28 12:40:00,35.85,35.86,35.83,35.85,5200.0,35.2395,35.2493,35.2199,35.2395,5200.0
2019-02-28 12:45:00,35.86,35.87,35.84,35.84,2903.0,35.2493,35.2592,35.2297,35.2297,2903.0
2019-02-28 12:50:00,35.82,35.88,35.81,35.88,15318.0,35.21,35.269,35.2002,35.269,15318.0
2019-02-28 12:55:00,35.89,35.92,35.88,35.92,2288.0,35.2788,35.3083,35.269,35.3083,2288.0
2019-02-28 13:00:00,35.92,35.94,35.91,35.93,3536.0,35.3083,35.328,35.2985,35.3182,3536.0
2019-02-28 13:05:00,35.91,35.92,35.87,35.87,2720.0,35.2985,35.3083,35.2592,35.2592,2720.0
2019-02-28 13:10:00,35.87,35.87,35.83,35.85,3562.0,35.2592,35.2592,35.2199,35.2395,3562.0
2019-02-28 13:15:00,35.85,35.89,35.85,35.88,2463.0,35.2395,35.2788,35.2395,35.269,2463.0
2019-02-28 13:20:00,35.88,35.88,35.85,35.85,6542.0,35.269,35.269,35.2395,35.2395,6542.0
2019-02-28 13:25:00,35.84,35.84,35.81,35.83,8106.0,35.2297,35.2297,35.2002,35.2199,8106.0
2019-02-28 13:30:00,35.83,35.85,35.72,35.82,55816.0,35.2199,35.2395,35.1117,35.21,55816.0
2019-02-28 13:35:00,35.83,35.87,35.81,35.86,7482.0,35.2199,35.2592,35.2002,35.2493,7482.0
2019-02-28 13:40:00,35.86,35.86,35.84,35.85,3987.0,35.2493,35.2493,35.2297,35.2395,3987.0
2019-02-28 13:45:00,35.85,35.85,35.79,35.81,4539.0,35.2395,35.2395,35.1805,35.2002,4539.0
2019-02-28 13:50:00,35.82,35.82,35.8,35.82,1155.0,35.21,35.21,35.1904,35.21,1155.0
2019-02-28 13:55:00,35.83,35.85,35.81,35.84,6773.0,35.2199,35.2395,35.2002,35.2297,6773.0
2019-02-28 14:00:00,35.84,35.89,35.83,35.86,5360.0,35.2297,35.2788,35.2199,35.2493,5360.0
2019-02-28 14:05:00,35.84,35.84,35.84,35.84,2367.0,35.2297,35.2297,35.2297,35.2297,2367.0
2019-02-28 14:10:00,35.84,35.9,35.82,35.89,8987.0,35.2297,35.2887,35.21,35.2788,8987.0
2019-02-28 14:15:00,35.88,35.89,35.87,35.88,4725.0,35.269,35.2788,35.2592,35.269,4725.0
2019-02-28 14:20:00,35.88,35.89,35.84,35.84,2454.0,35.269,35.2788,35.2297,35.2297,2454.0
2019-02-28 14:25:00,35.85,35.88,35.85,35.86,3079.0,35.2395,35.269,35.2395,35.2493,3079.0
2019-02-28 14:30:00,35.86,35.86,35.79,35.79,4338.0,35.2493,35.2493,35.1805,35.1805,4338.0
2019-02-28 14:35:00,35.79,35.8,35.79,35.8,2511.0,35.1805,35.1904,35.1805,35.1904,2511.0
2019-02-28 14:40:00,35.79,35.8,35.78,35.8,3695.0,35.1805,35.1904,35.1707,35.1904,3695.0
2019-02-28 14:45:00,35.8,35.8,35.77,35.77,2200.0,35.1904,35.1904,35.1609,35.1609,2200.0
2019-02-28 14:50:00,35.76,35.77,35.73,35.74,4600.0,35.1511,35.1609,35.1216,35.1314,4600.0
2019-02-28 14:55:00,35.75,35.79,35.75,35.77,1956.0,35.1412,35.1805,35.1412,35.1609,1956.0
2019-02-28 15:00:00,35.77,35.8,35.7,35.78,35767.0,35.1609,35.1904,35.0921,35.1707,35767.0
2019-02-28 15:05:00,35.77,35.8,35.76,35.79,3190.0,35.1609,35.1904,35.1511,35.1805,3190.0
2019-02-28 15:10:00,35.79,35.84,35.79,35.81,10353.0,35.1805,35.2297,35.1805,35.2002,10353.0
2019-02-28 15:15:00,35.81,35.82,35.78,35.8,4332.0,35.2002,35.21,35.1707,35.1904,4332.0
2019-02-28 15:20:00,35.8,35.82,35.78,35.8,12746.0,35.1904,35.21,35.1707,35.1904,12746.0
2019-02-28 15:25:00,35.81,35.82,35.77,35.77,21216.0,35.2002,35.21,35.1609,35.1609,21216.0
2019-02-28 15:30:00,35.77,35.78,35.72,35.73,31177.0,35.1609,35.1707,35.1117,35.1216,31177.0
2019-02-28 15:35:00,35.73,35.75,35.69,35.75,40331.0,35.1216,35.1412,35.0822,35.1412,40331.0
2019-02-28 15:40:00,35.75,35.75,35.7,35.71,26525.0,35.1412,35.1412,35.0921,35.1019,26525.0
2019-02-28 15:45:00,35.71,35.74,35.69,35.72,24523.0,35.1019,35.1314,35.0822,35.1117,24523.0
2019-02-28 15:50:00,35.73,35.74,35.67,35.68,55762.0,35.1216,35.1314,35.0626,35.0724,55762.0
2019-02-28 15:55:00,35.67,35.69,35.64,35.64,121556.0,35.0626,35.0822,35.0331,35.0331,121556.0
2019-03-01 09:30:00,36.09,36.41,35.92,36.24,43185.0,35.4754,35.79,35.3083,35.6229,43185.0
2019-03-01 09:35:00,36.23,36.34,36.19,36.3,16971.0,35.613,35.7212,35.5737,35.6819,16971.0
2019-03-01 09:40:00,36.32,36.34,36.22,36.25,18381.0,35.7015,35.7212,35.6032,35.6327,18381.0
2019-03-01 09:45:00,36.25,36.25,36.13,36.22,11351.0,35.6327,35.6327,35.5147,35.6032,11351.0
2019-03-01 09:50:00,36.21,36.26,36.13,36.17,22138.0,35.5934,35.6425,35.5147,35.5541,22138.0
2019-03-01 09:55:00,36.17,36.24,36.17,36.17,13208.0,35.5541,35.6229,35.5541,35.5541,13208.0
2019-03-01 10:00:00,36.17,36.17,36.05,36.07,13974.0,35.5541,35.5541,35.4361,35.4558,13974.0
2019-03-01 10:05:00,36.06,36.1,36.04,36.05,4646.0,35.4459,35.4853,35.4263,35.4361,4646.0
2019-03-01 10:10:00,36.04,36.04,35.92,35.96,7881.0,35.4263,35.4263,35.3083,35.3476,7881.0
2019-03-01 10:15:00,35.98,36.04,35.96,36.02,6463.0,35.3673,35.4263,35.3476,35.4066,6463.0
2019-03-01 10:20:00,36.04,36.06,35.94,35.95,8360.0,35.4263,35.4459,35.328,35.3378,8360.0
2019-03-01 10:25:00,35.93,36.0,35.89,35.91,16112.0,35.3182,35.387,35.2788,35.2985,16112.0
2019-03-01 10:30:00,35.91,35.91,35.85,35.89,5800.0,35.2985,35.2985,35.2395,35.2788,5800.0
2019-03-01 10:35:00,35.88,35.88,35.79,35.79,12078.0,35.269,35.269,35.1805,35.1805,12078.0
2019-03-01 10:40:00,35.8,35.89,35.77,35.88,16851.0,35.1904,35.2788,35.1609,35.269,16851.0
2019-03-01 10:45:00,35.87,35.95,35.84,35.95,21412.0,35.2592,35.3378,35.2297,35.3378,21412.0
2019-03-01 10:50:00,35.95,35.96,35.86,35.92,10226.0,35.3378,35.3476,35.2493,35.3083,10226.0
2019-03-01 10:55:00,35.94,35.95,35.87,35.91,8406.0,35.328,35.3378,35.2592,35.2985,8406.0
2019-03-01 11:00:00,35.91,35.94,35.87,35.88,7932.0,35.2985,35.328,35.2592,35.269,7932.0
2019-03-01 11:05:00,35.88,35.9,35.83,35.83,9115.0,35.269,35.2887,35.2199,35.2199,9115.0
2019-03-01 11:10:00,35.81,35.81,35.75,35.78,12305.0,35.2002,35.2002,35.1412,35.1707,12305.0
2019-03-01 11:15:00,35.78,35.83,35.77,35.79,8285.0,35.1707,35.2199,35.1609,35.1805,8285.0
2019-03-01 11:20:00,35.79,35.8,35.7,35.71,11118.0,35.1805,35.1904,35.0921,35.1019,11118.0
2019-03-01 11:25:00,35.7,35.77,35.69,35.77,12608.0,35.0921,35.1609,35.0822,35.1609,12608.0
2019-03-01 11:30:00,35.77,35.79,35.74,35.75,8020.0,35.1609,35.1805,35.1314,35.1412,8020.0
2019-03-01 11:35:00,35.76,35.78,35.72,35.78,9090.0,35.1511,35.1707,35.1117,35.1707,9090.0
2019-03-01 11:40:00,35.77,35.77,35.72,35.73,9730.0,35.1609,35.1609,35.1117,35.1216,9730.0
2019-03-01 11:45:00,35.73,35.74,35.69,35.7,9923.0,35.1216,35.1314,35.0822,35.0921,9923.0
2019-03-01 11:50:00,35.69,35.71,35.65,35.67,9610.0,35.0822,35.1019,35.0429,35.0626,9610.0
2019-03-01 11:55:00,35.66,35.68,35.64,35.64,10955.0,35.0528,35.0724,35.0331,35.0331,10955.0
2019-03-01 12:00:00,35.65,35.68,35.64,35.68,7900.0,35.0429,35.0724,35.0331,35.0724,7900.0
2019-03-01 12:05:00,35.69,35.73,35.69,35.71,6080.0,35.0822,35.1216,35.0822,35.1019,6080.0
2019-03-01 12:10:00,35.7,35.77,35.68,35.76,12204.0,35.0921,35.1609,35.0724,35.1511,12204.0
2019-03-01 12:15:00,35.75,35.76,35.72,35.75,9860.0,35.1412,35.1511,35.1117,35.1412,9860.0
2019-03-01 12:20:00,35.75,35.79,35.73,35.78,11234.0,35.1412,35.1805,35.1216,35.1707,11234.0
2019-03-01 12:25:00,35.77,35.79,35.75,35.77,17120.0,35.1609,35.1805,35.1412,35.1609,17120.0
2019-03-01 12:30:00,35.77,35.77,35.7,35.73,21778.0,35.1609,35.1609,35.0921,35.1216,21778.0
2019-03-01 12:35:00,35.73,35.76,35.71,35.73,17870.0,35.1216,35.1511,35.1019,35.1216,17870.0
2019-03-01 12:40:00,35.73,35.75,35.7,35.75,7359.0,35.1216,35.1412,35.0921,35.1412,7359.0
2019-03-01 12:45:00,35.74,35.74,35.69,35.73,6111.0,35.1314,35.1314,35.0822,35.1216,6111.0
2019-03-01 12:50:00,35.72,35.75,35.69,35.74,11687.0,35.1117,35.1412,35.0822,35.1314,11687.0
2019-03-01 12:55:00,35.75,35.75,35.71,35.73,15989.0,35.1412,35.1412,35.1019,35.1216,15989.0
2019-03-01 13:00:00,35.73,35.77,35.73,35.75,9620.0,35.1216,35.1609,35.1216,35.1412,9620.0
2019-03-01 13:05:00,35.75,35.78,35.75,35.76,9635.0,35.1412,35.1707,35.1412,35.1511,9635.0
2019-03-01 13:10:00,35.75,35.76,35.71,35.71,8868.0,35.1412,35.1511,35.1019,35.1019,8868.0
2019-03-01 13:15:00,35.71,35.71,35.68,35.69,7217.0,35.1019,35.1019,35.0724,35.0822,7217.0
2019-03-01 13:20:00,35.68,35.71,35.64,35.66,16343.0,35.0724,35.1019,35.0331,35.0528,16343.0
2019-03-01 13:25:00,35.66,35.66,35.64,35.65,5340.0,35.0528,35.0528,35.0331,35.0429,5340.0
2019-03-01 13:30:00,35.65,35.78,35.65,35.78,20955.0,35.0429,35.1707,35.0429,35.1707,20955.0
2019-03-01 13:35:00,35.77,35.79,35.73,35.74,20790.0,35.1609,35.1805,35.1216,35.1314,20790.0
2019-03-01 13:40:00,35.74,35.75,35.73,35.75,2783.0,35.1314,35.1412,35.1216,35.1412,2783.0
2019-03-01 13:45:00,35.75,35.78,35.75,35.78,6106.0,35.1412,35.1707,35.1412,35.1707,6106.0
2019-03-01 13:50:00,35.77,35.77,35.73,35.74,4722.0,35.1609,35.1609,35.1216,35.1314,4722.0
2019-03-01 13:55:00,35.73,35.74,35.7,35.7,8085.0,35.1216,35.1314,35.0921,35.0921,8085.0
2019-03-01 14:00:00,35.7,35.7,35.67,35.68,5966.0,35.0921,35.0921,35.0626,35.0724,5966.0
2019-03-01 14:05:00,35.68,35.68,35.64,35.66,19783.0,35.0724,35.0724,35.0331,35.0528,19783.0
2019-03-01 14:10:00,35.66,35.67,35.64,35.65,11041.0,35.0528,35.0626,35.0331,35.0429,11041.0
2019-03-01 14:15:00,35.65,35.65,35.59,35.64,47192.0,35.0429,35.0429,34.9839,35.0331,47192.0
2019-03-01 14:20:00,35.63,35.73,35.62,35.73,15556.0,35.0233,35.1216,35.0134,35.1216,15556.0
2019-03-01 14:25:00,35.73,35.75,35.71,35.72,9564.0,35.1216,35.1412,35.1019,35.1117,9564.0
2019-03-01 14:30:00,35.72,35.72,35.65,35.68,31887.0,35.1117,35.1117,35.0429,35.0724,31887.0
2019-03-01 14:35:00,35.69,35.73,35.68,35.71,14755.0,35.0822,35.1216,35.0724,35.1019,14755.0
2019-03-01 14:40:00,35.72,35.76,35.71,35.76,16579.0,35.1117,35.1511,35.1019,35.1511,16579.0
2019-03-01 14:45:00,35.75,35.75,35.68,35.69,12060.0,35.1412,35.1412,35.0724,35.0822,12060.0
2019-03-01 14:50:00,35.69,35.75,35.67,35.73,43136.0,35.0822,35.1412,35.0626,35.1216,43136.0
2019-03-01 14:55:00,35.73,35.83,35.73,35.83,15139.0,35.1216,35.2199,35.1216,35.2199,15139.0
2019-03-01 15:00:00,35.82,35.83,35.77,35.83,14206.0,35.21,35.2199,35.1609,35.2199,14206.0
2019-03-01 15:05:00,35.83,35.87,35.81,35.87,7429.0,35.2199,35.2592,35.2002,35.2592,7429.0
2019-03-01 15:10:00,35.87,35.88,35.84,35.88,16414.0,35.2592,35.269,35.2297,35.269,16414.0
2019-03-01 15:15:00,35.88,35.88,35.84,35.86,9443.0,35.269,35.269,35.2297,35.2493,9443.0
2019-03-01 15:20:00,35.86,35.86,35.84,35.84,6723.0,35.2493,35.2493,35.2297,35.2297,6723.0
2019-03-01 15:25:00,35.84,35.89,35.84,35.89,15070.0,35.2297,35.2788,35.2297,35.2788,15070.0
2019-03-01 15:30:00,35.89,35.99,35.89,35.97,55637.0,35.2788,35.3771,35.2788,35.3575,55637.0
2019-03-01 15:35:00,35.96,36.01,35.95,35.99,30991.0,35.3476,35.3968,35.3378,35.3771,30991.0
2019-03-01 15:40:00,36.0,36.06,35.97,36.05,68207.0,35.387,35.4459,35.3575,35.4361,68207.0
2019-03-01 15:45:00,36.05,36.08,35.96,35.98,68549.0,35.4361,35.4656,35.3476,35.3673,68549.0
2019-03-01 15:50:00,35.98,35.99,35.93,35.94,24737.0,35.3673,35.3771,35.3182,35.328,24737.0
2019-03-01 15:55:00,35.94,35.99,35.92,35.94,80243.0,35.328,35.3771,35.3083,35.328,80243.0
2019-03-04 09:30:00,36.04,36.1,35.91,36.1,20332.0,35.4263,35.4853,35.2985,35.4853,20332.0
2019-03-04 09:35:00,36.08,36.13,36.04,36.06,8134.0,35.4656,35.5147,35.4263,35.4459,8134.0
2019-03-04 09:40:00,36.06,36.09,35.98,36.05,14060.0,35.4459,35.4754,35.3673,35.4361,14060.0
2019-03-04 09:45:00,36.04,36.13,35.99,36.02,30679.0,35.4263,35.5147,35.3771,35.4066,30679.0
2019-03-04 09:50:00,36.02,36.04,35.98,36.04,10536.0,35.4066,35.4263,35.3673,35.4263,10536.0
2019-03-04 09:55:00,36.03,36.05,35.97,36.02,7419.0,35.4165,35.4361,35.3575,35.4066,7419.0
2019-03-04 10:00:00,36.01,36.02,35.94,35.94,11599.0,35.3968,35.4066,35.328,35.328,11599.0
2019-03-04 10:05:00,35.94,36.0,35.93,36.0,9574.0,35.328,35.387,35.3182,35.387,9574.0
2019-03-04 10:10:00,36.0,36.04,35.93,36.04,25031.0,35.387,35.4263,35.3182,35.4263,25031.0
2019-03-04 10:15:00,36.04,36.13,36.03,36.13,14373.0,35.4263,35.5147,35.4165,35.5147,14373.0
2019-03-04 10:20:00,36.14,36.15,36.05,36.05,10303.0,35.5246,35.5344,35.4361,35.4361,10303.0
2019-03-04 10:25:00,36.05,36.11,36.05,36.08,11657.0,35.4361,35.4951,35.4361,35.4656,11657.0
2019-03-04 10:30:00,36.1,36.12,36.0,36.0,4256.0,35.4853,35.5049,35.387,35.387,4256.0
2019-03-04 10:35:00,36.0,36.01,35.98,36.0,4193.0,35.387,35.3968,35.3673,35.387,4193.0
2019-03-04 10:40:00,35.99,36.01,35.97,36.0,6852.0,35.3771,35.3968,35.3575,35.387,6852.0
2019-03-04 10:45:00,35.99,36.03,35.99,36.0,8895.0,35.3771,35.4165,35.3771,35.387,8895.0
2019-03-04 10:50:00,36.0,36.0,35.92,35.92,8372.0,35.387,35.387,35.3083,35.3083,8372.0
2019-03-04 10:55:00,35.92,35.96,35.92,35.96,4116.0,35.3083,35.3476,35.3083,35.3476,4116.0
2019-03-04 11:00:00,35.96,35.97,35.91,35.93,8405.0,35.3476,35.3575,35.2985,35.3182,8405.0
2019-03-04 11:05:00,35.93,35.94,35.91,35.91,7306.0,35.3182,35.328,35.2985,35.2985,7306.0
2019-03-04 11:10:00,35.91,35.98,35.89,35.98,20031.0,35.2985,35.3673,35.2788,35.3673,20031.0
2019-03-04 11:15:00,35.98,35.98,35.95,35.97,7492.0,35.3673,35.3673,35.3378,35.3575,7492.0
2019-03-04 11:20:00,35.97,35.97,35.86,35.86,6236.0,35.3575,35.3575,35.2493,35.2493,6236.0
2019-03-04 11:25:00,35.86,35.9,35.86,35.88,5575.0,35.2493,35.2887,35.2493,35.269,5575.0
2019-03-04 11:30:00,35.87,35.89,35.83,35.84,8195.0,35.2592,35.2788,35.2199,35.2297,8195.0
2019-03-04 11:35:00,35.85,35.91,35.84,35.88,8638.0,35.2395,35.2985,35.2297,35.269,8638.0
2019-03-04 11:40:00,35.88,35.89,35.83,35.83,7100.0,35.269,35.2788,35.2199,35.2199,7100.0
2019-03-04 11:45:00,35.83,35.84,35.8,35.8,7450.0,35.2199,35.2297,35.1904,35.1904,7450.0
2019-03-04 11:50:00,35.81,35.82,35.76,35.78,7003.0,35.2002,35.21,35.1511,35.1707,7003.0
2019-03-04 11:55:00,35.77,35.77,35.69,35.74,6197.0,35.1609,35.1609,35.0822,35.1314,6197.0
2019-03-04 12:00:00,35.73,35.79,35.72,35.79,4900.0,35.1216,35.1805,35.1117,35.1805,4900.0
2019-03-04 12:05:00,35.79,35.79,35.74,35.77,4159.0,35.1805,35.1805,35.1314,35.1609,4159.0
2019-03-04 12:10:00,35.77,35.77,35.71,35.73,6911.0,35.1609,35.1609,35.1019,35.1216,6911.0
2019-03-04 12:15:00,35.72,35.73,35.6,35.61,6724.0,35.1117,35.1216,34.9938,35.0036,6724.0
2019-03-04 12:20:00,35.62,35.67,35.62,35.64,6171.0,35.0134,35.0626,35.0134,35.0331,6171.0
2019-03-04 12:25:00,35.65,35.73,35.64,35.73,5237.0,35.0429,35.1216,35.0331,35.1216,5237.0
2019-03-04 12:30:00,35.73,35.76,35.73,35.74,4826.0,35.1216,35.1511,35.1216,35.1314,4826.0
2019-03-04 12:35:00,35.73,35.74,35.68,35.68,5061.0,35.1216,35.1314,35.0724,35.0724,5061.0
2019-03-04 12:40:00,35.67,35.68,35.63,35.64,5048.0,35.0626,35.0724,35.0233,35.0331,5048.0
2019-03-04 12:45:00,35.64,35.65,35.6,35.65,10994.0,35.0331,35.0429,34.9938,35.0429,10994.0
2019-03-04 12:50:00,35.64,35.68,35.64,35.67,6965.0,35.0331,35.0724,35.0331,35.0626,6965.0
2019-03-04 12:55:00,35.67,35.67,35.63,35.65,7503.0,35.0626,35.0626,35.0233,35.0429,7503.0
2019-03-04 13:00:00,35.66,35.66,35.61,35.62,5400.0,35.0528,35.0528,35.0036,35.0134,5400.0
2019-03-04 13:05:00,35.61,35.62,35.57,35.58,5169.0,35.0036,35.0134,34.9643,34.9741,5169.0
2019-03-04 13:10:00,35.57,35.6,35.56,35.59,9449.0,34.9643,34.9938,34.9545,34.9839,9449.0
2019-03-04 13:15:00,35.6,35.63,35.58,35.62,5240.0,34.9938,35.0233,34.9741,35.0134,5240.0
2019-03-04 13:20:00,35.62,35.67,35.62,35.66,3746.0,35.0134,35.0626,35.0134,35.0528,3746.0
2019-03-04 13:25:00,35.66,35.71,35.65,35.71,4697.0,35.0528,35.1019,35.0429,35.1019,4697.0
2019-03-04 13:30:00,35.71,35.72,35.69,35.7,10771.0,35.1019,35.1117,35.0822,35.0921,10771.0
2019-03-04 13:35:00,35.7,35.72,35.69,35.72,8239.0,35.0921,35.1117,35.0822,35.1117,8239.0
2019-03-04 13:40:00,35.72,35.81,35.72,35.8,12980.0,35.1117,35.2002,35.1117,35.1904,12980.0
2019-03-04 13:45:00,35.8,35.8,35.75,35.77,7516.0,35.1904,35.1904,35.1412,35.1609,7516.0
2019-03-04 13:50:00,35.77,35.81,35.76,35.8,8930.0,35.1609,35.2002,35.1511,35.1904,8930.0
2019-03-04 13:55:00,35.8,35.81,35.79,35.8,7775.0,35.1904,35.2002,35.1805,35.1904,7775.0
2019-03-04 14:00:00,35.8,35.8,35.75,35.77,9916.0,35.1904,35.1904,35.1412,35.1609,9916.0
2019-03-04 14:05:00,35.78,35.83,35.77,35.82,5713.0,35.1707,35.2199,35.1609,35.21,5713.0
2019-03-04 14:10:00,35.82,35.84,35.79,35.84,15060.0,35.21,35.2297,35.1805,35.2297,15060.0
2019-03-04 14:15:00,35.84,35.88,35.8,35.88,13427.0,35.2297,35.269,35.1904,35.269,13427.0
2019-03-04 14:20:00,35.88,35.9,35.87,35.88,12105.0,35.269,35.2887,35.2592,35.269,12105.0
2019-03-04 14:25:00,35.88,35.92,35.87,35.9,10528.0,35.269,35.3083,35.2592,35.2887,10528.0
2019-03-04 14:30:00,35.91,35.91,35.87,35.88,5624.0,35.2985,35.2985,35.2592,35.269,5624.0
2019-03-04 14:35:00,35.88,35.9,35.85,35.85,13033.0,35.269,35.2887,35.2395,35.2395,13033.0
2019-03-04 14:40:00,35.85,35.9,35.85,35.9,9086.0,35.2395,35.2887,35.2395,35.2887,9086.0
2019-03-04 14:45:00,35.9,35.9,35.87,35.88,8500.0,35.2887,35.2887,35.2592,35.269,8500.0
2019-03-04 14:50:00,35.89,35.93,35.88,35.89,34171.0,35.2788,35.3182,35.269,35.2788,34171.0
2019-03-04 14:55:00,35.89,35.89,35.85,35.85,11207.0,35.2788,35.2788,35.2395,35.2395,11207.0
2019-03-04 15:00:00,35.85,35.87,35.83,35.86,11175.0,35.2395,35.2592,35.2199,35.2493,11175.0
2019-03-04 15:05:00,35.86,35.86,35.82,35.83,21328.0,35.2493,35.2493,35.21,35.2199,21328.0
2019-03-04 15:10:00,35.81,35.86,35.81,35.84,11855.0,35.2002,35.2493,35.2002,35.2297,11855.0
2019-03-04 15:15:00,35.84,35.84,35.82,35.82,13995.0,35.2297,35.2297,35.21,35.21,13995.0
2019-03-04 15:20:00,35.82,35.85,35.8,35.8,20277.0,35.21,35.2395,35.1904,35.1904,20277.0
2019-03-04 15:25:00,35.8,35.89,35.8,35.85,16106.0,35.1904,35.2788,35.1904,35.2395,16106.0
2019-03-04 15:30:00,35.86,35.91,35.82,35.88,21286.0,35.2493,35.2985,35.21,35.269,21286.0
2019-03-04 15:35:00,35.88,35.92,35.85,35.89,15900.0,35.269,35.3083,35.2395,35.2788,15900.0
2019-03-04 15:40:00,35.89,35.91,35.86,35.9,24143.0,35.2788,35.2985,35.2493,35.2887,24143.0
2019-03-04 15:45:00,35.9,35.91,35.85,35.85,29297.0,35.2887,35.2985,35.2395,35.2395,29297.0
2019-03-04 15:50:00,35.84,35.87,35.81,35.85,39854.0,35.2297,35.2592,35.2002,35.2395,39854.0
2019-03-04 15:55:00,35.85,35.94,35.83,35.92,144955.0,35.2395,35.328,35.2199,35.3083,144955.0
2019-03-05 09:30:00,35.97,35.97,35.9,35.95,9432.0,35.3575,35.3575,35.2887,35.3378,9432.0
2019-03-05 09:35:00,35.91,35.93,35.85,35.85,9960.0,35.2985,35.3182,35.2395,35.2395,9960.0
2019-03-05 09:40:00,35.85,35.89,35.8,35.85,14241.0,35.2395,35.2788,35.1904,35.2395,14241.0
2019-03-05 09:45:00,35.84,35.86,35.76,35.77,25400.0,35.2297,35.2493,35.1511,35.1609,25400.0
2019-03-05 09:50:00,35.77,35.79,35.72,35.79,9180.0,35.1609,35.1805,35.1117,35.1805,9180.0
2019-03-05 09:55:00,35.79,35.85,35.73,35.73,11846.0,35.1805,35.2395,35.1216,35.1216,11846.0
2019-03-05 10:00:00,35.73,35.86,35.73,35.83,25199.0,35.1216,35.2493,35.1216,35.2199,25199.0
2019-03-05 10:05:00,35.83,35.86,35.76,35.78,12119.0,35.2199,35.2493,35.1511,35.1707,12119.0
2019-03-05 10:10:00,35.78,35.81,35.76,35.8,26804.0,35.1707,35.2002,35.1511,35.1904,26804.0
2019-03-05 10:15:00,35.79,35.8,35.68,35.71,10413.0,35.1805,35.1904,35.0724,35.1019,10413.0
2019-03-05 10:20:00,35.7,35.81,35.7,35.8,8251.0,35.0921,35.2002,35.0921,35.1904,8251.0
2019-03-05 10:25:00,35.79,35.84,35.79,35.81,7000.0,35.1805,35.2297,35.1805,35.2002,7000.0
2019-03-05 10:30:00,35.82,35.86,35.8,35.82,8618.0,35.21,35.2493,35.1904,35.21,8618.0
2019-03-05 10:35:00,35.83,35.84,35.8,35.83,5761.0,35.2199,35.2297,35.1904,35.2199,5761.0
2019-03-05 10:40:00,35.84,35.88,35.78,35.79,8616.0,35.2297,35.269,35.1707,35.1805,8616.0
2019-03-05 10:45:00,35.79,35.79,35.7,35.72,6473.0,35.1805,35.1805,35.0921,35.1117,6473.0
2019-03-05 10:50:00,35.71,35.78,35.71,35.73,6554.0,35.1019,35.1707,35.1019,35.1216,6554.0
2019-03-05 10:55:00,35.74,35.77,35.74,35.76,5112.0,35.1314,35.1609,35.1314,35.1511,5112.0
2019-03-05 11:00:00,35.77,35.83,35.76,35.82,7334.0,35.1609,35.2199,35.1511,35.21,7334.0
2019-03-05 11:05:00,35.82,35.86,35.8,35.85,6711.0,35.21,35.2493,35.1904,35.2395,6711.0
2019-03-05 11:10:00,35.86,35.91,35.85,35.9,7700.0,35.2493,35.2985,35.2395,35.2887,7700.0
2019-03-05 11:15:00,35.9,35.93,35.89,35.92,8489.0,35.2887,35.3182,35.2788,35.3083,8489.0
2019-03-05 11:20:00,35.92,35.92,35.87,35.89,12924.0,35.3083,35.3083,35.2592,35.2788,12924.0
2019-03-05 11:25:00,35.89,35.92,35.89,35.9,7118.0,35.2788,35.3083,35.2788,35.2887,7118.0
2019-03-05 11:30:00,35.89,35.94,35.89,35.93,6000.0,35.2788,35.328,35.2788,35.3182,6000.0
2019-03-05 11:35:00,35.94,35.98,35.93,35.97,7865.0,35.328,35.3673,35.3182,35.3575,7865.0
2019-03-05 11:40:00,35.97,36.0,35.96,35.97,5208.0,35.3575,35.387,35.3476,35.3575,5208.0
2019-03-05 11:45:00,35.96,35.96,35.92,35.92,4459.0,35.3476,35.3476,35.3083,35.3083,4459.0
2019-03-05 11:50:00,35.91,35.91,35.88,35.88,5756.0,35.2985,35.2985,35.269,35.269,5756.0
2019-03-05 11:55:00,35.87,35.93,35.86,35.92,6492.0,35.2592,35.3182,35.2493,35.3083,6492.0
2019-03-05 12:00:00,35.92,35.94,35.9,35.94,5755.0,35.3083,35.328,35.2887,35.328,5755.0
2019-03-05 12:05:00,35.95,35.95,35.89,35.9,7875.0,35.3378,35.3378,35.2788,35.2887,7875.0
2019-03-05 12:10:00,35.9,35.92,35.88,35.88,8920.0,35.2887,35.3083,35.269,35.269,8920.0
2019-03-05 12:15:00,35.88,35.9,35.87,35.89,8252.0,35.269,35.2887,35.2592,35.2788,8252.0
2019-03-05 12:20:00,35.88,35.89,35.87,35.89,4200.0,35.269,35.2788,35.2592,35.2788,4200.0
2019-03-05 12:25:00,35.88,35.91,35.86,35.9,10000.0,35.269,35.2985,35.2493,35.2887,10000.0
2019-03-05 12:30:00,35.9,35.92,35.88,35.92,10272.0,35.2887,35.3083,35.269,35.3083,10272.0
2019-03-05 12:35:00,35.91,35.92,35.89,35.89,8136.0,35.2985,35.3083,35.2788,35.2788,8136.0
2019-03-05 12:40:00,35.9,35.96,35.9,35.93,16611.0,35.2887,35.3476,35.2887,35.3182,16611.0
2019-03-05 12:45:00,35.93,35.95,35.91,35.95,4887.0,35.3182,35.3378,35.2985,35.3378,4887.0
2019-03-05 12:50:00,35.95,35.99,35.95,35.99,5516.0,35.3378,35.3771,35.3378,35.3771,5516.0
2019-03-05 12:55:00,35.99,36.0,35.97,35.98,4192.0,35.3771,35.387,35.3575,35.3673,4192.0
2019-03-05 13:00:00,35.99,36.0,35.96,35.96,7012.0,35.3771,35.387,35.3476,35.3476,7012.0
2019-03-05 13:05:00,35.96,35.97,35.94,35.94,5966.0,35.3476,35.3575,35.328,35.328,5966.0
2019-03-05 13:10:00,35.94,35.95,35.9,35.95,5380.0,35.328,35.3378,35.2887,35.3378,5380.0
2019-03-05 13:15:00,35.95,35.96,35.92,35.93,21242.0,35.3378,35.3476,35.3083,35.3182,21242.0
2019-03-05 13:20:00,35.92,35.92,35.86,35.86,5308.0,35.3083,35.3083,35.2493,35.2493,5308.0
2019-03-05 13:25:00,35.86,35.9,35.86,35.87,7603.0,35.2493,35.2887,35.2493,35.2592,7603.0
2019-03-05 13:30:00,35.86,35.89,35.86,35.88,4020.0,35.2493,35.2788,35.2493,35.269,4020.0
2019-03-05 13:35:00,35.87,35.9,35.87,35.9,3718.0,35.2592,35.2887,35.2592,35.2887,3718.0
2019-03-05 13:40:00,35.89,35.89,35.83,35.83,5784.0,35.2788,35.2788,35.2199,35.2199,5784.0
2019-03-05 13:45:00,35.83,35.88,35.82,35.88,4266.0,35.2199,35.269,35.21,35.269,4266.0
2019-03-05 13:50:00,35.88,35.89,35.86,35.87,5300.0,35.269,35.2788,35.2493,35.2592,5300.0
2019-03-05 13:55:00,35.88,35.89,35.88,35.89,3404.0,35.269,35.2788,35.269,35.2788,3404.0
2019-03-05 14:00:00,35.89,35.92,35.88,35.92,5040.0,35.2788,35.3083,35.269,35.3083,5040.0
2019-03-05 14:05:00,35.94,35.96,35.93,35.94,3742.0,35.328,35.3476,35.3182,35.328,3742.0
2019-03-05 14:10:00,35.94,35.95,35.9,35.91,10893.0,35.328,35.3378,35.2887,35.2985,10893.0
2019-03-05 14:15:00,35.91,35.93,35.91,35.92,5368.0,35.2985,35.3182,35.2985,35.3083,5368.0
2019-03-05 14:20:00,35.93,35.94,35.88,35.89,7108.0,35.3182,35.328,35.269,35.2788,7108.0
2019-03-05 14:25:00,35.89,35.89,35.87,35.89,6886.0,35.2788,35.2788,35.2592,35.2788,6886.0
2019-03-05 14:30:00,35.89,35.89,35.84,35.84,7360.0,35.2788,35.2788,35.2297,35.2297,7360.0
2019-03-05 14:35:00,35.84,35.85,35.83,35.85,2200.0,35.2297,35.2395,35.2199,35.2395,2200.0
2019-03-05 14:40:00,35.85,35.86,35.82,35.84,7334.0,35.2395,35.2493,35.21,35.2297,7334.0
2019-03-05 14:45:00,35.83,35.84,35.82,35.84,3700.0,35.2199,35.2297,35.21,35.2297,3700.0
2019-03-05 14:50:00,35.84,35.84,35.82,35.83,8223.0,35.2297,35.2297,35.21,35.2199,8223.0
2019-03-05 14:55:00,35.83,35.84,35.82,35.83,4721.0,35.2199,35.2297,35.21,35.2199,4721.0
2019-03-05 15:00:00,35.81,35.84,35.8,35.84,7167.0,35.2002,35.2297,35.1904,35.2297,7167.0
2019-03-05 15:05:00,35.83,35.83,35.81,35.83,6196.0,35.2199,35.2199,35.2002,35.2199,6196.0
2019-03-05 15:10:00,35.84,35.85,35.82,35.82,5550.0,35.2297,35.2395,35.21,35.21,5550.0
2019-03-05 15:15:00,35.83,35.85,35.82,35.84,6811.0,35.2199,35.2395,35.21,35.2297,6811.0
2019-03-05 15:20:00,35.84,35.85,35.83,35.84,8104.0,35.2297,35.2395,35.2199,35.2297,8104.0
2019-03-05 15:25:00,35.83,35.84,35.81,35.81,10030.0,35.2199,35.2297,35.2002,35.2002,10030.0
2019-03-05 15:30:00,35.82,35.82,35.8,35.82,9412.0,35.21,35.21,35.1904,35.21,9412.0
2019-03-05 15:35:00,35.82,35.82,35.79,35.82,8879.0,35.21,35.21,35.1805,35.21,8879.0
2019-03-05 15:40:00,35.81,35.83,35.79,35.83,15738.0,35.2002,35.2199,35.1805,35.2199,15738.0
2019-03-05 15:45:00,35.83,35.85,35.79,35.84,24159.0,35.2199,35.2395,35.1805,35.2297,24159.0
2019-03-05 15:50:00,35.84,35.84,35.79,35.79,21110.0,35.2297,35.2297,35.1805,35.1805,21110.0
2019-03-05 15:55:00,35.79,35.8,35.71,35.73,56803.0,35.1805,35.1904,35.1019,35.1216,56803.0
2019-03-06 09:30:00,35.78,35.82,35.71,35.71,7479.0,35.1707,35.21,35.1019,35.1019,7479.0
2019-03-06 09:35:00,35.79,35.82,35.69,35.72,7873.0,35.1805,35.21,35.0822,35.1117,7873.0
2019-03-06 09:40:00,35.67,35.72,35.66,35.69,4127.0,35.0626,35.1117,35.0528,35.0822,4127.0
2019-03-06 09:45:00,35.68,35.72,35.61,35.66,13359.0,35.0724,35.1117,35.0036,35.0528,13359.0
2019-03-06 09:50:00,35.64,35.66,35.6,35.66,8500.0,35.0331,35.0528,34.9938,35.0528,8500.0
2019-03-06 09:55:00,35.66,35.72,35.65,35.7,3000.0,35.0528,35.1117,35.0429,35.0921,3000.0
2019-03-06 10:00:00,35.71,35.71,35.65,35.68,7574.0,35.1019,35.1019,35.0429,35.0724,7574.0
2019-03-06 10:05:00,35.68,35.81,35.68,35.81,12090.0,35.0724,35.2002,35.0724,35.2002,12090.0
2019-03-06 10:10:00,35.81,35.83,35.76,35.79,5235.0,35.2002,35.2199,35.1511,35.1805,5235.0
2019-03-06 10:15:00,35.8,35.8,35.73,35.74,3000.0,35.1904,35.1904,35.1216,35.1314,3000.0
2019-03-06 10:20:00,35.74,35.79,35.74,35.79,2256.0,35.1314,35.1805,35.1314,35.1805,2256.0
2019-03-06 10:25:00,35.79,35.82,35.72,35.73,7500.0,35.1805,35.21,35.1117,35.1216,7500.0
2019-03-06 10:30:00,35.73,35.79,35.73,35.75,4900.0,35.1216,35.1805,35.1216,35.1412,4900.0
2019-03-06 10:35:00,35.73,35.79,35.73,35.79,3447.0,35.1216,35.1805,35.1216,35.1805,3447.0
2019-03-06 10:40:00,35.78,35.78,35.75,35.76,3200.0,35.1707,35.1707,35.1412,35.1511,3200.0
2019-03-06 10:45:00,35.77,35.78,35.72,35.73,5071.0,35.1609,35.1707,35.1117,35.1216,5071.0
2019-03-06 10:50:00,35.72,35.74,35.71,35.73,3960.0,35.1117,35.1314,35.1019,35.1216,3960.0
2019-03-06 10:55:00,35.74,35.79,35.72,35.72,8011.0,35.1314,35.1805,35.1117,35.1117,8011.0
2019-03-06 11:00:00,35.72,35.74,35.7,35.73,4854.0,35.1117,35.1314,35.0921,35.1216,4854.0
2019-03-06 11:05:00,35.74,35.8,35.74,35.8,5425.0,35.1314,35.1904,35.1314,35.1904,5425.0
2019-03-06 11:10:00,35.81,35.86,35.81,35.86,7199.0,35.2002,35.2493,35.2002,35.2493,7199.0
2019-03-06 11:15:00,35.87,35.88,35.86,35.87,6425.0,35.2592,35.269,35.2493,35.2592,6425.0
2019-03-06 11:20:00,35.84,35.86,35.8,35.81,6777.0,35.2297,35.2493,35.1904,35.2002,6777.0
2019-03-06 11:25:00,35.8,35.82,35.77,35.77,4438.0,35.1904,35.21,35.1609,35.1609,4438.0
2019-03-06 11:30:00,35.77,35.79,35.73,35.74,6172.0,35.1609,35.1805,35.1216,35.1314,6172.0
2019-03-06 11:35:00,35.74,35.79,35.73,35.74,5725.0,35.1314,35.1805,35.1216,35.1314,5725.0
2019-03-06 11:40:00,35.73,35.73,35.67,35.69,6132.0,35.1216,35.1216,35.0626,35.0822,6132.0
2019-03-06 11:45:00,35.69,35.74,35.69,35.72,10155.0,35.0822,35.1314,35.0822,35.1117,10155.0
2019-03-06 11:50:00,35.7,35.71,35.63,35.66,5969.0,35.0921,35.1019,35.0233,35.0528,5969.0
2019-03-06 11:55:00,35.66,35.71,35.63,35.68,6453.0,35.0528,35.1019,35.0233,35.0724,6453.0
2019-03-06 12:00:00,35.68,35.71,35.68,35.71,3466.0,35.0724,35.1019,35.0724,35.1019,3466.0
2019-03-06 12:05:00,35.71,35.77,35.7,35.77,3802.0,35.1019,35.1609,35.0921,35.1609,3802.0
2019-03-06 12:10:00,35.77,35.77,35.73,35.74,4428.0,35.1609,35.1609,35.1216,35.1314,4428.0
2019-03-06 12:15:00,35.72,35.76,35.66,35.66,6202.0,35.1117,35.1511,35.0528,35.0528,6202.0
2019-03-06 12:20:00,35.65,35.68,35.61,35.62,2426.0,35.0429,35.0724,35.0036,35.0134,2426.0
2019-03-06 12:25:00,35.61,35.62,35.6,35.6,2350.0,35.0036,35.0134,34.9938,34.9938,2350.0
2019-03-06 12:30:00,35.61,35.67,35.61,35.67,3893.0,35.0036,35.0626,35.0036,35.0626,3893.0
2019-03-06 12:35:00,35.67,35.68,35.65,35.65,4300.0,35.0626,35.0724,35.0429,35.0429,4300.0
2019-03-06 12:40:00,35.64,35.64,35.59,35.61,3393.0,35.0331,35.0331,34.9839,35.0036,3393.0
2019-03-06 12:45:00,35.6,35.61,35.56,35.57,4929.0,34.9938,35.0036,34.9545,34.9643,4929.0
2019-03-06 12:50:00,35.59,35.63,35.59,35.6,2900.0,34.9839,35.0233,34.9839,34.9938,2900.0
2019-03-06 12:55:00,35.61,35.61,35.59,35.59,1900.0,35.0036,35.0036,34.9839,34.9839,1900.0
2019-03-06 13:00:00,35.6,35.61,35.59,35.6,4170.0,34.9938,35.0036,34.9839,34.9938,4170.0
2019-03-06 13:05:00,35.59,35.59,35.53,35.54,2588.0,34.9839,34.9839,34.925,34.9348,2588.0
2019-03-06 13:10:00,35.55,35.57,35.52,35.54,4548.0,34.9446,34.9643,34.9151,34.9348,4548.0
2019-03-06 13:15:00,35.52,35.58,35.52,35.57,15495.0,34.9151,34.9741,34.9151,34.9643,15495.0
2019-03-06 13:20:00,35.56,35.56,35.5,35.53,5000.0,34.9545,34.9545,34.8955,34.925,5000.0
2019-03-06 13:25:00,35.52,35.54,35.51,35.53,2796.0,34.9151,34.9348,34.9053,34.925,2796.0
2019-03-06 13:30:00,35.54,35.57,35.54,35.56,2200.0,34.9348,34.9643,34.9348,34.9545,2200.0
2019-03-06 13:35:00,35.55,35.6,35.52,35.6,4314.0,34.9446,34.9938,34.9151,34.9938,4314.0
2019-03-06 13:40:00,35.58,35.58,35.55,35.56,2800.0,34.9741,34.9741,34.9446,34.9545,2800.0
2019-03-06 13:45:00,35.54,35.54,35.51,35.53,4000.0,34.9348,34.9348,34.9053,34.925,4000.0
2019-03-06 13:50:00,35.52,35.57,35.51,35.57,3631.0,34.9151,34.9643,34.9053,34.9643,3631.0
2019-03-06 13:55:00,35.59,35.6,35.58,35.59,4791.0,34.9839,34.9938,34.9741,34.9839,4791.0
2019-03-06 14:00:00,35.59,35.66,35.59,35.64,9628.0,34.9839,35.0528,34.9839,35.0331,9628.0
2019-03-06 14:05:00,35.64,35.66,35.58,35.65,18800.0,35.0331,35.0528,34.9741,35.0429,18800.0
2019-03-06 14:10:00,35.65,35.68,35.65,35.65,3235.0,35.0429,35.0724,35.0429,35.0429,3235.0
2019-03-06 14:15:00,35.7,35.75,35.65,35.74,22459.0,35.0921,35.1412,35.0429,35.1314,22459.0
2019-03-06 14:20:00,35.74,35.75,35.73,35.75,3870.0,35.1314,35.1412,35.1216,35.1412,3870.0
2019-03-06 14:25:00,35.75,35.75,35.69,35.7,4954.0,35.1412,35.1412,35.0822,35.0921,4954.0
2019-03-06 14:30:00,35.71,35.72,35.68,35.68,2922.0,35.1019,35.1117,35.0724,35.0724,2922.0
2019-03-06 14:35:00,35.69,35.73,35.69,35.71,3961.0,35.0822,35.1216,35.0822,35.1019,3961.0
2019-03-06 14:40:00,35.72,35.72,35.68,35.71,5844.0,35.1117,35.1117,35.0724,35.1019,5844.0
2019-03-06 14:45:00,35.71,35.73,35.7,35.7,4673.0,35.1019,35.1216,35.0921,35.0921,4673.0
2019-03-06 14:50:00,35.7,35.74,35.69,35.73,15940.0,35.0921,35.1314,35.0822,35.1216,15940.0
2019-03-06 14:55:00,35.74,35.77,35.72,35.73,5404.0,35.1314,35.1609,35.1117,35.1216,5404.0
2019-03-06 15:00:00,35.72,35.75,35.68,35.68,9167.0,35.1117,35.1412,35.0724,35.0724,9167.0
2019-03-06 15:05:00,35.68,35.68,35.65,35.68,6300.0,35.0724,35.0724,35.0429,35.0724,6300.0
2019-03-06 15:10:00,35.68,35.7,35.64,35.64,7902.0,35.0724,35.0921,35.0331,35.0331,7902.0
2019-03-06 15:15:00,35.64,35.66,35.57,35.6,6792.0,35.0331,35.0528,34.9643,34.9938,6792.0
2019-03-06 15:20:00,35.6,35.61,35.56,35.57,11878.0,34.9938,35.0036,34.9545,34.9643,11878.0
2019-03-06 15:25:00,35.57,35.6,35.54,35.59,8359.0,34.9643,34.9938,34.9348,34.9839,8359.0
2019-03-06 15:30:00,35.59,35.61,35.56,35.58,12060.0,34.9839,35.0036,34.9545,34.9741,12060.0
2019-03-06 15:35:00,35.58,35.63,35.58,35.61,10483.0,34.9741,35.0233,34.9741,35.0036,10483.0
2019-03-06 15:40:00,35.61,35.62,35.6,35.62,11095.0,35.0036,35.0134,34.9938,35.0134,11095.0
2019-03-06 15:45:00,35.62,35.63,35.6,35.61,17371.0,35.0134,35.0233,34.9938,35.0036,17371.0
2019-03-06 15:50:00,35.61,35.63,35.57,35.57,27360.0,35.0036,35.0233,34.9643,34.9643,27360.0
2019-03-06 15:55:00,35.57,35.58,35.49,35.5,51112.0,34.9643,34.9741,34.8856,34.8955,51112.0
2019-03-07 09:30:00,35.46,35.52,35.42,35.47,8092.0,34.8562,34.9151,34.8168,34.866,8092.0
2019-03-07 09:35:00,35.42,35.46,35.33,35.34,17455.0,34.8168,34.8562,34.7284,34.7382,17455.0
2019-03-07 09:40:00,35.33,35.34,35.22,35.23,9304.0,34.7284,34.7382,34.6202,34.6301,9304.0
2019-03-07 09:45:00,35.24,35.24,35.04,35.05,12196.0,34.6399,34.6399,34.4433,34.4531,12196.0
2019-03-07 09:50:00,35.06,35.09,34.93,34.95,12962.0,34.463,34.4925,34.3352,34.3548,12962.0
2019-03-07 09:55:00,34.97,35.04,34.97,35.04,10718.0,34.3745,34.4433,34.3745,34.4433,10718.0
2019-03-07 10:00:00,35.05,35.07,34.97,34.98,9125.0,34.4531,34.4728,34.3745,34.3843,9125.0
2019-03-07 10:05:00,34.99,35.06,34.98,35.02,7010.0,34.3942,34.463,34.3843,34.4237,7010.0
2019-03-07 10:10:00,35.02,35.03,34.96,35.03,11829.0,34.4237,34.4335,34.3647,34.4335,11829.0
2019-03-07 10:15:00,35.03,35.07,34.95,34.95,6000.0,34.4335,34.4728,34.3548,34.3548,6000.0
2019-03-07 10:20:00,34.95,35.0,34.94,34.96,3100.0,34.3548,34.404,34.345,34.3647,3100.0
2019-03-07 10:25:00,34.97,35.12,34.96,35.12,8675.0,34.3745,34.5219,34.3647,34.5219,8675.0
2019-03-07 10:30:00,35.12,35.16,35.1,35.16,4716.0,34.5219,34.5613,34.5023,34.5613,4716.0
2019-03-07 10:35:00,35.15,35.15,35.06,35.07,13571.0,34.5514,34.5514,34.463,34.4728,13571.0
2019-03-07 10:40:00,35.07,35.07,35.0,35.02,25893.0,34.4728,34.4728,34.404,34.4237,25893.0
2019-03-07 10:45:00,35.01,35.13,35.01,35.11,14990.0,34.4138,34.5318,34.4138,34.5121,14990.0
2019-03-07 10:50:00,35.1,35.1,35.03,35.08,20014.0,34.5023,34.5023,34.4335,34.4826,20014.0
2019-03-07 10:55:00,35.08,35.09,35.01,35.04,15075.0,34.4826,34.4925,34.4138,34.4433,15075.0
2019-03-07 11:00:00,35.02,35.03,34.97,34.97,18720.0,34.4237,34.4335,34.3745,34.3745,18720.0
2019-03-07 11:05:00,34.97,34.99,34.89,34.91,15059.0,34.3745,34.3942,34.2959,34.3155,15059.0
2019-03-07 11:10:00,34.91,34.92,34.86,34.9,25491.0,34.3155,34.3254,34.2664,34.3057,25491.0
2019-03-07 11:15:00,34.9,34.9,34.83,34.85,19870.0,34.3057,34.3057,34.2369,34.2565,19870.0
2019-03-07 11:20:00,34.85,34.92,34.84,34.91,15051.0,34.2565,34.3254,34.2467,34.3155,15051.0
2019-03-07 11:25:00,34.93,35.01,34.92,35.01,9039.0,34.3352,34.4138,34.3254,34.4138,9039.0
2019-03-07 11:30:00,35.02,35.08,35.02,35.06,10000.0,34.4237,34.4826,34.4237,34.463,10000.0
2019-03-07 11:35:00,35.05,35.06,35.03,35.05,8105.0,34.4531,34.463,34.4335,34.4531,8105.0
2019-03-07 11:40:00,35.02,35.02,34.99,35.01,5618.0,34.4237,34.4237,34.3942,34.4138,5618.0
2019-03-07 11:45:00,34.99,34.99,34.93,34.94,4867.0,34.3942,34.3942,34.3352,34.345,4867.0
2019-03-07 11:50:00,34.94,34.95,34.93,34.93,6000.0,34.345,34.3548,34.3352,34.3352,6000.0
2019-03-07 11:55:00,34.93,34.96,34.91,34.95,8000.0,34.3352,34.3647,34.3155,34.3548,8000.0
2019-03-07 12:00:00,34.95,34.95,34.91,34.93,6200.0,34.3548,34.3548,34.3155,34.3352,6200.0
2019-03-07 12:05:00,34.92,34.98,34.92,34.97,4456.0,34.3254,34.3843,34.3254,34.3745,4456.0
2019-03-07 12:10:00,34.96,34.98,34.93,34.98,15955.0,34.3647,34.3843,34.3352,34.3843,15955.0
2019-03-07 12:15:00,34.99,34.99,34.95,34.96,3855.0,34.3942,34.3942,34.3548,34.3647,3855.0
2019-03-07 12:20:00,34.96,35.0,34.95,35.0,6690.0,34.3647,34.404,34.3548,34.404,6690.0
2019-03-07 12:25:00,35.02,35.06,35.01,35.05,23617.0,34.4237,34.463,34.4138,34.4531,23617.0
2019-03-07 12:30:00,35.04,35.09,34.99,35.09,24827.0,34.4433,34.4925,34.3942,34.4925,24827.0
2019-03-07 12:35:00,35.09,35.11,35.08,35.11,5308.0,34.4925,34.5121,34.4826,34.5121,5308.0
2019-03-07 12:40:00,35.12,35.12,35.1,35.1,3100.0,34.5219,34.5219,34.5023,34.5023,3100.0
2019-03-07 12:45:00,35.1,35.13,35.09,35.09,3747.0,34.5023,34.5318,34.4925,34.4925,3747.0
2019-03-07 12:50:00,35.09,35.13,35.07,35.13,10097.0,34.4925,34.5318,34.4728,34.5318,10097.0
2019-03-07 12:55:00,35.13,35.15,35.13,35.13,4503.0,34.5318,34.5514,34.5318,34.5318,4503.0
2019-03-07 13:00:00,35.12,35.12,35.08,35.09,6713.0,34.5219,34.5219,34.4826,34.4925,6713.0
2019-03-07 13:05:00,35.1,35.1,35.07,35.08,4294.0,34.5023,34.5023,34.4728,34.4826,4294.0
2019-03-07 13:10:00,35.09,35.1,35.06,35.07,5184.0,34.4925,34.5023,34.463,34.4728,5184.0
2019-03-07 13:15:00,35.07,35.09,35.05,35.06,7162.0,34.4728,34.4925,34.4531,34.463,7162.0
2019-03-07 13:20:00,35.06,35.08,35.04,35.08,21325.0,34.463,34.4826,34.4433,34.4826,21325.0
2019-03-07 13:25:00,35.07,35.09,35.05,35.09,6882.0,34.4728,34.4925,34.4531,34.4925,6882.0
2019-03-07 13:30:00,35.09,35.1,35.02,35.02,5938.0,34.4925,34.5023,34.4237,34.4237,5938.0
2019-03-07 13:35:00,35.01,35.02,35.01,35.02,4119.0,34.4138,34.4237,34.4138,34.4237,4119.0
2019-03-07 13:40:00,35.02,35.03,35.0,35.02,4686.0,34.4237,34.4335,34.404,34.4237,4686.0
2019-03-07 13:45:00,35.02,35.04,35.0,35.03,4600.0,34.4237,34.4433,34.404,34.4335,4600.0
2019-03-07 13:50:00,35.04,35.05,35.0,35.0,9238.0,34.4433,34.4531,34.404,34.404,9238.0
2019-03-07 13:55:00,35.0,35.02,34.99,35.02,3823.0,34.404,34.4237,34.3942,34.4237,3823.0
2019-03-07 14:00:00,35.02,35.03,34.99,35.02,7521.0,34.4237,34.4335,34.3942,34.4237,7521.0
2019-03-07 14:05:00,35.03,35.04,35.01,35.02,10760.0,34.4335,34.4433,34.4138,34.4237,10760.0
2019-03-07 14:10:00,35.02,35.03,34.97,34.97,11213.0,34.4237,34.4335,34.3745,34.3745,11213.0
2019-03-07 14:15:00,34.97,34.98,34.97,34.98,2661.0,34.3745,34.3843,34.3745,34.3843,2661.0
2019-03-07 14:20:00,34.99,35.02,34.98,34.98,7185.0,34.3942,34.4237,34.3843,34.3843,7185.0
2019-03-07 14:25:00,34.98,35.0,34.96,34.99,4351.0,34.3843,34.404,34.3647,34.3942,4351.0
2019-03-07 14:30:00,35.0,35.02,34.96,34.96,7510.0,34.404,34.4237,34.3647,34.3647,7510.0
2019-03-07 14:35:00,34.95,34.95,34.93,34.94,5789.0,34.3548,34.3548,34.3352,34.345,5789.0
2019-03-07 14:40:00,34.94,34.95,34.91,34.92,7326.0,34.345,34.3548,34.3155,34.3254,7326.0
2019-03-07 14:45:00,34.91,34.92,34.86,34.89,9818.0,34.3155,34.3254,34.2664,34.2959,9818.0
2019-03-07 14:50:00,34.88,34.9,34.84,34.86,9776.0,34.286,34.3057,34.2467,34.2664,9776.0
2019-03-07 14:55:00,34.87,34.89,34.85,34.86,6261.0,34.2762,34.2959,34.2565,34.2664,6261.0
2019-03-07 15:00:00,34.86,34.86,34.81,34.83,9425.0,34.2664,34.2664,34.2172,34.2369,9425.0
2019-03-07 15:05:00,34.84,34.87,34.81,34.87,10797.0,34.2467,34.2762,34.2172,34.2762,10797.0
2019-03-07 15:10:00,34.87,34.88,34.84,34.86,7616.0,34.2762,34.286,34.2467,34.2664,7616.0
2019-03-07 15:15:00,34.86,34.9,34.85,34.9,9042.0,34.2664,34.3057,34.2565,34.3057,9042.0
2019-03-07 15:20:00,34.91,34.91,34.87,34.88,9474.0,34.3155,34.3155,34.2762,34.286,9474.0
2019-03-07 15:25:00,34.89,34.91,34.87,34.87,13848.0,34.2959,34.3155,34.2762,34.2762,13848.0
2019-03-07 15:30:00,34.86,34.94,34.85,34.9,16777.0,34.2664,34.345,34.2565,34.3057,16777.0
2019-03-07 15:35:00,34.9,34.96,34.89,34.96,14194.0,34.3057,34.3647,34.2959,34.3647,14194.0
2019-03-07 15:40:00,34.96,34.98,34.94,34.96,32502.0,34.3647,34.3843,34.345,34.3647,32502.0
2019-03-07 15:45:00,34.95,34.98,34.92,34.94,30300.0,34.3548,34.3843,34.3254,34.345,30300.0
2019-03-07 15:50:00,34.94,34.94,34.87,34.9,42917.0,34.345,34.345,34.2762,34.3057,42917.0
2019-03-07 15:55:00,34.9,35.01,34.87,34.99,219826.0,34.3057,34.4138,34.2762,34.3942,219826.0
2019-03-08 09:30:00,34.8,34.8,34.65,34.68,11372.0,34.2074,34.2074,34.06,34.0894,11372.0
2019-03-08 09:35:00,34.72,34.89,34.69,34.87,9646.0,34.1288,34.2959,34.0993,34.2762,9646.0
2019-03-08 09:40:00,34.86,34.86,34.73,34.75,5783.0,34.2664,34.2664,34.1386,34.1582,5783.0
2019-03-08 09:45:00,34.74,34.96,34.74,34.96,9781.0,34.1484,34.3647,34.1484,34.3647,9781.0
2019-03-08 09:50:00,34.96,34.97,34.89,34.9,7646.0,34.3647,34.3745,34.2959,34.3057,7646.0
2019-03-08 09:55:00,34.9,34.94,34.88,34.88,8516.0,34.3057,34.345,34.286,34.286,8516.0
2019-03-08 10:00:00,34.87,34.96,34.86,34.96,5800.0,34.2762,34.3647,34.2664,34.3647,5800.0
2019-03-08 10:05:00,34.96,34.97,34.91,34.97,5944.0,34.3647,34.3745,34.3155,34.3745,5944.0
2019-03-08 10:10:00,34.98,35.05,34.97,34.99,21422.0,34.3843,34.4531,34.3745,34.3942,21422.0
2019-03-08 10:15:00,34.98,35.01,34.89,34.89,5070.0,34.3843,34.4138,34.2959,34.2959,5070.0
2019-03-08 10:20:00,34.9,34.94,34.9,34.93,2000.0,34.3057,34.345,34.3057,34.3352,2000.0
2019-03-08 10:25:00,34.95,35.0,34.95,34.98,5073.0,34.3548,34.404,34.3548,34.3843,5073.0
2019-03-08 10:30:00,34.98,35.0,34.97,34.99,3741.0,34.3843,34.404,34.3745,34.3942,3741.0
2019-03-08 10:35:00,34.98,35.04,34.98,35.02,4324.0,34.3843,34.4433,34.3843,34.4237,4324.0
2019-03-08 10:40:00,35.02,35.14,34.99,35.13,5824.0,34.4237,34.5416,34.3942,34.5318,5824.0
2019-03-08 10:45:00,35.13,35.15,35.12,35.14,3556.0,34.5318,34.5514,34.5219,34.5416,3556.0
2019-03-08 10:50:00,35.16,35.17,35.08,35.09,4634.0,34.5613,34.5711,34.4826,34.4925,4634.0
2019-03-08 10:55:00,35.09,35.13,35.08,35.09,4500.0,34.4925,34.5318,34.4826,34.4925,4500.0
2019-03-08 11:00:00,35.08,35.13,35.08,35.11,5491.0,34.4826,34.5318,34.4826,34.5121,5491.0
2019-03-08 11:05:00,35.12,35.19,35.12,35.15,8009.0,34.5219,34.5908,34.5219,34.5514,8009.0
2019-03-08 11:10:00,35.15,35.2,35.12,35.19,4904.0,34.5514,34.6006,34.5219,34.5908,4904.0
2019-03-08 11:15:00,35.18,35.23,35.14,35.15,13454.0,34.5809,34.6301,34.5416,34.5514,13454.0
2019-03-08 11:20:00,35.14,35.18,35.12,35.18,4900.0,34.5416,34.5809,34.5219,34.5809,4900.0
2019-03-08 11:25:00,35.19,35.27,35.19,35.23,5965.0,34.5908,34.6694,34.5908,34.6301,5965.0
2019-03-08 11:30:00,35.22,35.25,35.15,35.17,12100.0,34.6202,34.6497,34.5514,34.5711,12100.0
2019-03-08 11:35:00,35.16,35.16,35.11,35.11,5394.0,34.5613,34.5613,34.5121,34.5121,5394.0
2019-03-08 11:40:00,35.1,35.11,35.08,35.09,3900.0,34.5023,34.5121,34.4826,34.4925,3900.0
2019-03-08 11:45:00,35.1,35.14,35.1,35.13,6871.0,34.5023,34.5416,34.5023,34.5318,6871.0
2019-03-08 11:50:00,35.11,35.11,35.07,35.08,6500.0,34.5121,34.5121,34.4728,34.4826,6500.0
2019-03-08 11:55:00,35.07,35.08,35.03,35.04,11634.0,34.4728,34.4826,34.4335,34.4433,11634.0
2019-03-08 12:00:00,35.04,35.05,35.02,35.03,3308.0,34.4433,34.4531,34.4237,34.4335,3308.0
2019-03-08 12:05:00,35.02,35.05,35.02,35.05,2900.0,34.4237,34.4531,34.4237,34.4531,2900.0
2019-03-08 12:10:00,35.05,35.09,35.04,35.09,3201.0,34.4531,34.4925,34.4433,34.4925,3201.0
2019-03-08 12:15:00,35.09,35.13,35.09,35.12,5071.0,34.4925,34.5318,34.4925,34.5219,5071.0
2019-03-08 12:20:00,35.14,35.16,35.12,35.13,20463.0,34.5416,34.5613,34.5219,34.5318,20463.0
2019-03-08 12:25:00,35.14,35.19,35.14,35.19,2300.0,34.5416,34.5908,34.5416,34.5908,2300.0
2019-03-08 12:30:00,35.19,35.22,35.19,35.2,9033.0,34.5908,34.6202,34.5908,34.6006,9033.0
2019-03-08 12:35:00,35.2,35.21,35.17,35.18,4000.0,34.6006,34.6104,34.5711,34.5809,4000.0
2019-03-08 12:40:00,35.18,35.18,35.13,35.13,3397.0,34.5809,34.5809,34.5318,34.5318,3397.0
2019-03-08 12:45:00,35.14,35.16,35.12,35.12,3611.0,34.5416,34.5613,34.5219,34.5219,3611.0
2019-03-08 12:50:00,35.11,35.12,35.08,35.09,5450.0,34.5121,34.5219,34.4826,34.4925,5450.0
2019-03-08 12:55:00,35.1,35.1,35.07,35.07,1716.0,34.5023,34.5023,34.4728,34.4728,1716.0
2019-03-08 13:00:00,35.07,35.09,35.06,35.09,2299.0,34.4728,34.4925,34.463,34.4925,2299.0
2019-03-08 13:05:00,35.09,35.09,35.08,35.09,1385.0,34.4925,34.4925,34.4826,34.4925,1385.0
2019-03-08 13:10:00,35.09,35.15,35.09,35.1,6615.0,34.4925,34.5514,34.4925,34.5023,6615.0
2019-03-08 13:15:00,35.1,35.1,35.05,35.05,2212.0,34.5023,34.5023,34.4531,34.4531,2212.0
2019-03-08 13:20:00,35.05,35.06,35.04,35.05,2491.0,34.4531,34.463,34.4433,34.4531,2491.0
2019-03-08 13:25:00,35.06,35.08,35.05,35.08,4327.0,34.463,34.4826,34.4531,34.4826,4327.0
2019-03-08 13:30:00,35.08,35.1,35.05,35.05,3815.0,34.4826,34.5023,34.4531,34.4531,3815.0
2019-03-08 13:35:00,35.06,35.09,35.05,35.08,4079.0,34.463,34.4925,34.4531,34.4826,4079.0
2019-03-08 13:40:00,35.08,35.12,35.08,35.11,2644.0,34.4826,34.5219,34.4826,34.5121,2644.0
2019-03-08 13:45:00,35.09,35.12,35.09,35.11,5056.0,34.4925,34.5219,34.4925,34.5121,5056.0
2019-03-08 13:50:00,35.11,35.11,35.1,35.11,4188.0,34.5121,34.5121,34.5023,34.5121,4188.0
2019-03-08 13:55:00,35.11,35.12,35.1,35.11,2671.0,34.5121,34.5219,34.5023,34.5121,2671.0
2019-03-08 14:00:00,35.11,35.12,35.06,35.07,8493.0,34.5121,34.5219,34.463,34.4728,8493.0
2019-03-08 14:05:00,35.06,35.07,35.04,35.05,3796.0,34.463,34.4728,34.4433,34.4531,3796.0
2019-03-08 14:10:00,35.05,35.07,35.04,35.05,7523.0,34.4531,34.4728,34.4433,34.4531,7523.0
2019-03-08 14:15:00,35.05,35.1,35.05,35.1,7417.0,34.4531,34.5023,34.4531,34.5023,7417.0
2019-03-08 14:20:00,35.09,35.14,35.09,35.14,2645.0,34.4925,34.5416,34.4925,34.5416,2645.0
2019-03-08 14:25:00,35.14,35.14,35.12,35.12,7031.0,34.5416,34.5416,34.5219,34.5219,7031.0
2019-03-08 14:30:00,35.11,35.12,35.05,35.05,7812.0,34.5121,34.5219,34.4531,34.4531,7812.0
2019-03-08 14:35:00,35.05,35.09,35.03,35.08,5247.0,34.4531,34.4925,34.4335,34.4826,5247.0
2019-03-08 14:40:00,35.09,35.14,35.09,35.14,4400.0,34.4925,34.5416,34.4925,34.5416,4400.0
2019-03-08 14:45:00,35.14,35.14,35.12,35.12,4464.0,34.5416,34.5416,34.5219,34.5219,4464.0
2019-03-08 14:50:00,35.13,35.19,35.13,35.18,5801.0,34.5318,34.5908,34.5318,34.5809,5801.0
2019-03-08 14:55:00,35.19,35.19,35.13,35.13,3664.0,34.5908,34.5908,34.5318,34.5318,3664.0
2019-03-08 15:00:00,35.12,35.15,35.12,35.12,4212.0,34.5219,34.5514,34.5219,34.5219,4212.0
2019-03-08 15:05:00,35.12,35.15,35.11,35.15,8014.0,34.5219,34.5514,34.5121,34.5514,8014.0
2019-03-08 15:10:00,35.14,35.14,35.06,35.07,12977.0,34.5416,34.5416,34.463,34.4728,12977.0
2019-03-08 15:15:00,35.07,35.08,35.02,35.05,7127.0,34.4728,34.4826,34.4237,34.4531,7127.0
2019-03-08 15:20:00,35.05,35.05,35.02,35.02,5455.0,34.4531,34.4531,34.4237,34.4237,5455.0
2019-03-08 15:25:00,35.03,35.04,35.02,35.02,4996.0,34.4335,34.4433,34.4237,34.4237,4996.0
2019-03-08 15:30:00,35.02,35.09,35.0,35.05,17499.0,34.4237,34.4925,34.404,34.4531,17499.0
2019-03-08 15:35:00,35.06,35.06,35.0,35.03,13963.0,34.463,34.463,34.404,34.4335,13963.0
2019-03-08 15:40:00,35.04,35.11,35.04,35.11,12975.0,34.4433,34.5121,34.4433,34.5121,12975.0
2019-03-08 15:45:00,35.11,35.11,35.08,35.1,25462.0,34.5121,34.5121,34.4826,34.5023,25462.0
2019-03-08 15:50:00,35.1,35.17,35.1,35.16,26758.0,34.5023,34.5711,34.5023,34.5613,26758.0
2019-03-08 15:55:00,35.15,35.23,35.15,35.19,65346.0,34.5514,34.6301,34.5514,34.5908,65346.0
2019-03-11 09:30:00,35.2,35.46,35.19,35.38,38787.0,34.6006,34.8562,34.5908,34.7775,38787.0
2019-03-11 09:35:00,35.37,35.42,35.27,35.38,14533.0,34.7677,34.8168,34.6694,34.7775,14533.0
2019-03-11 09:40:00,35.35,35.49,35.34,35.45,18293.0,34.748,34.8856,34.7382,34.8463,18293.0
2019-03-11 09:45:00,35.45,35.5,35.4,35.4,20415.0,34.8463,34.8955,34.7972,34.7972,20415.0
2019-03-11 09:50:00,35.41,35.54,35.4,35.5,13732.0,34.807,34.9348,34.7972,34.8955,13732.0
2019-03-11 09:55:00,35.49,35.53,35.48,35.5,7019.0,34.8856,34.925,34.8758,34.8955,7019.0
2019-03-11 10:00:00,35.49,35.53,35.48,35.49,8223.0,34.8856,34.925,34.8758,34.8856,8223.0
2019-03-11 10:05:00,35.49,35.49,35.44,35.45,5975.0,34.8856,34.8856,34.8365,34.8463,5975.0
2019-03-11 10:10:00,35.45,35.46,35.41,35.46,9270.0,34.8463,34.8562,34.807,34.8562,9270.0
2019-03-11 10:15:00,35.46,35.48,35.44,35.45,5324.0,34.8562,34.8758,34.8365,34.8463,5324.0
2019-03-11 10:20:00,35.45,35.46,35.41,35.41,9051.0,34.8463,34.8562,34.807,34.807,9051.0
2019-03-11 10:25:00,35.42,35.48,35.42,35.48,5482.0,34.8168,34.8758,34.8168,34.8758,5482.0
2019-03-11 10:30:00,35.48,35.5,35.44,35.44,8561.0,34.8758,34.8955,34.8365,34.8365,8561.0
2019-03-11 10:35:00,35.43,35.47,35.43,35.47,2290.0,34.8267,34.866,34.8267,34.866,2290.0
2019-03-11 10:40:00,35.49,35.52,35.48,35.49,4468.0,34.8856,34.9151,34.8758,34.8856,4468.0
2019-03-11 10:45:00,35.49,35.58,35.49,35.57,9625.0,34.8856,34.9741,34.8856,34.9643,9625.0
2019-03-11 10:50:00,35.56,35.57,35.54,35.56,5353.0,34.9545,34.9643,34.9348,34.9545,5353.0
2019-03-11 10:55:00,35.55,35.56,35.51,35.52,3838.0,34.9446,34.9545,34.9053,34.9151,3838.0
2019-03-11 11:00:00,35.51,35.56,35.48,35.55,7686.0,34.9053,34.9545,34.8758,34.9446,7686.0
2019-03-11 11:05:00,35.56,35.63,35.56,35.63,7662.0,34.9545,35.0233,34.9545,35.0233,7662.0
2019-03-11 11:10:00,35.62,35.67,35.62,35.65,8808.0,35.0134,35.0626,35.0134,35.0429,8808.0
2019-03-11 11:15:00,35.64,35.67,35.63,35.65,7261.0,35.0331,35.0626,35.0233,35.0429,7261.0
2019-03-11 11:20:00,35.65,35.66,35.62,35.66,4020.0,35.0429,35.0528,35.0134,35.0528,4020.0
2019-03-11 11:25:00,35.65,35.69,35.64,35.69,8723.0,35.0429,35.0822,35.0331,35.0822,8723.0
2019-03-11 11:30:00,35.69,35.72,35.65,35.7,8514.0,35.0822,35.1117,35.0429,35.0921,8514.0
2019-03-11 11:35:00,35.69,35.74,35.68,35.7,9497.0,35.0822,35.1314,35.0724,35.0921,9497.0
2019-03-11 11:40:00,35.71,35.73,35.67,35.69,11948.0,35.1019,35.1216,35.0626,35.0822,11948.0
2019-03-11 11:45:00,35.67,35.68,35.64,35.64,8536.0,35.0626,35.0724,35.0331,35.0331,8536.0
2019-03-11 11:50:00,35.64,35.74,35.64,35.73,9284.0,35.0331,35.1314,35.0331,35.1216,9284.0
2019-03-11 11:55:00,35.74,35.78,35.74,35.76,10955.0,35.1314,35.1707,35.1314,35.1511,10955.0
2019-03-11 12:00:00,35.76,35.77,35.73,35.77,13731.0,35.1511,35.1609,35.1216,35.1609,13731.0
2019-03-11 12:05:00,35.77,35.78,35.74,35.75,9190.0,35.1609,35.1707,35.1314,35.1412,9190.0
2019-03-11 12:10:00,35.74,35.74,35.71,35.73,8399.0,35.1314,35.1314,35.1019,35.1216,8399.0
2019-03-11 12:15:00,35.73,35.75,35.71,35.73,16753.0,35.1216,35.1412,35.1019,35.1216,16753.0
2019-03-11 12:20:00,35.73,35.74,35.72,35.74,7553.0,35.1216,35.1314,35.1117,35.1314,7553.0
2019-03-11 12:25:00,35.75,35.8,35.75,35.79,8460.0,35.1412,35.1904,35.1412,35.1805,8460.0
2019-03-11 12:30:00,35.78,35.82,35.78,35.81,12452.0,35.1707,35.21,35.1707,35.2002,12452.0
2019-03-11 12:35:00,35.81,35.84,35.8,35.8,9013.0,35.2002,35.2297,35.1904,35.1904,9013.0
2019-03-11 12:40:00,35.81,35.82,35.79,35.79,5300.0,35.2002,35.21,35.1805,35.1805,5300.0
2019-03-11 12:45:00,35.8,35.82,35.8,35.82,3789.0,35.1904,35.21,35.1904,35.21,3789.0
2019-03-11 12:50:00,35.82,35.87,35.81,35.84,7666.0,35.21,35.2592,35.2002,35.2297,7666.0
2019-03-11 12:55:00,35.83,35.84,35.79,35.8,5600.0,35.2199,35.2297,35.1805,35.1904,5600.0
2019-03-11 13:00:00,35.8,35.85,35.79,35.84,8474.0,35.1904,35.2395,35.1805,35.2297,8474.0
2019-03-11 13:05:00,35.85,35.87,35.83,35.85,15562.0,35.2395,35.2592,35.2199,35.2395,15562.0
2019-03-11 13:10:00,35.84,35.89,35.84,35.88,7880.0,35.2297,35.2788,35.2297,35.269,7880.0
2019-03-11 13:15:00,35.87,35.91,35.87,35.87,8141.0,35.2592,35.2985,35.2592,35.2592,8141.0
2019-03-11 13:20:00,35.87,35.88,35.86,35.87,5989.0,35.2592,35.269,35.2493,35.2592,5989.0
2019-03-11 13:25:00,35.86,35.87,35.83,35.86,19985.0,35.2493,35.2592,35.2199,35.2493,19985.0
2019-03-11 13:30:00,35.87,35.91,35.86,35.9,14041.0,35.2592,35.2985,35.2493,35.2887,14041.0
2019-03-11 13:35:00,35.9,35.93,35.89,35.9,11057.0,35.2887,35.3182,35.2788,35.2887,11057.0
2019-03-11 13:40:00,35.91,35.91,35.87,35.88,4299.0,35.2985,35.2985,35.2592,35.269,4299.0
2019-03-11 13:45:00,35.87,35.88,35.84,35.84,11180.0,35.2592,35.269,35.2297,35.2297,11180.0
2019-03-11 13:50:00,35.84,35.86,35.82,35.84,10438.0,35.2297,35.2493,35.21,35.2297,10438.0
2019-03-11 13:55:00,35.85,35.86,35.83,35.86,4116.0,35.2395,35.2493,35.2199,35.2493,4116.0
2019-03-11 14:00:00,35.87,35.87,35.84,35.86,7127.0,35.2592,35.2592,35.2297,35.2493,7127.0
2019-03-11 14:05:00,35.87,35.87,35.79,35.8,28722.0,35.2592,35.2592,35.1805,35.1904,28722.0
2019-03-11 14:10:00,35.79,35.81,35.78,35.8,3022.0,35.1805,35.2002,35.1707,35.1904,3022.0
2019-03-11 14:15:00,35.8,35.81,35.78,35.8,4034.0,35.1904,35.2002,35.1707,35.1904,4034.0
2019-03-11 14:20:00,35.8,35.88,35.79,35.88,23206.0,35.1904,35.269,35.1805,35.269,23206.0
2019-03-11 14:25:00,35.87,35.88,35.85,35.88,17546.0,35.2592,35.269,35.2395,35.269,17546.0
2019-03-11 14:30:00,35.88,35.89,35.85,35.88,13782.0,35.269,35.2788,35.2395,35.269,13782.0
2019-03-11 14:35:00,35.89,35.9,35.87,35.88,12626.0,35.2788,35.2887,35.2592,35.269,12626.0
2019-03-11 14:40:00,35.88,35.9,35.86,35.87,7479.0,35.269,35.2887,35.2493,35.2592,7479.0
2019-03-11 14:45:00,35.87,35.88,35.84,35.85,5802.0,35.2592,35.269,35.2297,35.2395,5802.0
2019-03-11 14:50:00,35.84,35.86,35.82,35.86,16208.0,35.2297,35.2493,35.21,35.2493,16208.0
2019-03-11 14:55:00,35.84,35.87,35.83,35.87,8726.0,35.2297,35.2592,35.2199,35.2592,8726.0
2019-03-11 15:00:00,35.86,35.87,35.84,35.85,16942.0,35.2493,35.2592,35.2297,35.2395,16942.0
2019-03-11 15:05:00,35.84,35.9,35.84,35.87,14242.0,35.2297,35.2887,35.2297,35.2592,14242.0
2019-03-11 15:10:00,35.88,35.92,35.87,35.9,12188.0,35.269,35.3083,35.2592,35.2887,12188.0
2019-03-11 15:15:00,35.9,35.93,35.9,35.93,8115.0,35.2887,35.3182,35.2887,35.3182,8115.0
2019-03-11 15:20:00,35.92,35.95,35.9,35.9,13977.0,35.3083,35.3378,35.2887,35.2887,13977.0
2019-03-11 15:25:00,35.9,35.9,35.87,35.89,14081.0,35.2887,35.2887,35.2592,35.2788,14081.0
2019-03-11 15:30:00,35.9,35.93,35.89,35.93,8900.0,35.2887,35.3182,35.2788,35.3182,8900.0
2019-03-11 15:35:00,35.93,35.95,35.91,35.93,24291.0,35.3182,35.3378,35.2985,35.3182,24291.0
2019-03-11 15:40:00,35.92,35.92,35.86,35.89,28928.0,35.3083,35.3083,35.2493,35.2788,28928.0
2019-03-11 15:45:00,35.89,35.93,35.87,35.93,50586.0,35.2788,35.3182,35.2592,35.3182,50586.0
2019-03-11 15:50:00,35.93,35.93,35.86,35.89,37150.0,35.3182,35.3182,35.2493,35.2788,37150.0
2019-03-11 15:55:00,35.89,35.93,35.87,35.9,69806.0,35.2788,35.3182,35.2592,35.2887,69806.0
2019-03-12 09:30:00,35.96,36.11,35.96,36.02,32283.0,35.3476,35.4951,35.3476,35.4066,32283.0
2019-03-12 09:35:00,36.0,36.11,35.99,36.11,7292.0,35.387,35.4951,35.3771,35.4951,7292.0
2019-03-12 09:40:00,36.12,36.12,35.98,36.04,13553.0,35.5049,35.5049,35.3673,35.4263,13553.0
2019-03-12 09:45:00,36.07,36.08,36.0,36.05,10759.0,35.4558,35.4656,35.387,35.4361,10759.0
2019-03-12 09:50:00,36.04,36.04,35.98,36.04,5200.0,35.4263,35.4263,35.3673,35.4263,5200.0
2019-03-12 09:55:00,36.05,36.07,36.0,36.01,5471.0,35.4361,35.4558,35.387,35.3968,5471.0
2019-03-12 10:00:00,36.0,36.05,35.97,36.05,9696.0,35.387,35.4361,35.3575,35.4361,9696.0
2019-03-12 10:05:00,36.05,36.05,35.98,35.99,11920.0,35.4361,35.4361,35.3673,35.3771,11920.0
2019-03-12 10:10:00,35.98,36.0,35.95,35.96,9375.0,35.3673,35.387,35.3378,35.3476,9375.0
2019-03-12 10:15:00,35.95,36.07,35.95,36.07,6041.0,35.3378,35.4558,35.3378,35.4558,6041.0
2019-03-12 10:20:00,36.07,36.08,36.05,36.08,7167.0,35.4558,35.4656,35.4361,35.4656,7167.0
2019-03-12 10:25:00,36.09,36.18,36.08,36.18,9408.0,35.4754,35.5639,35.4656,35.5639,9408.0
2019-03-12 10:30:00,36.19,36.2,36.13,36.17,6918.0,35.5737,35.5836,35.5147,35.5541,6918.0
2019-03-12 10:35:00,36.16,36.16,36.1,36.12,5273.0,35.5442,35.5442,35.4853,35.5049,5273.0
2019-03-12 10:40:00,36.1,36.11,36.04,36.04,7401.0,35.4853,35.4951,35.4263,35.4263,7401.0
2019-03-12 10:45:00,36.04,36.09,36.02,36.09,7507.0,35.4263,35.4754,35.4066,35.4754,7507.0
2019-03-12 10:50:00,36.09,36.09,36.03,36.04,9558.0,35.4754,35.4754,35.4165,35.4263,9558.0
2019-03-12 10:55:00,36.03,36.06,36.03,36.05,6250.0,35.4165,35.4459,35.4165,35.4361,6250.0
2019-03-12 11:00:00,36.05,36.05,35.99,35.99,6436.0,35.4361,35.4361,35.3771,35.3771,6436.0
2019-03-12 11:05:00,36.0,36.06,36.0,36.05,11667.0,35.387,35.4459,35.387,35.4361,11667.0
2019-03-12 11:10:00,36.05,36.06,35.98,35.99,6371.0,35.4361,35.4459,35.3673,35.3771,6371.0
2019-03-12 11:15:00,36.0,36.03,35.99,36.03,12445.0,35.387,35.4165,35.3771,35.4165,12445.0
2019-03-12 11:20:00,36.03,36.04,35.99,35.99,15957.0,35.4165,35.4263,35.3771,35.3771,15957.0
2019-03-12 11:25:00,35.98,36.03,35.97,36.02,9625.0,35.3673,35.4165,35.3575,35.4066,9625.0
2019-03-12 11:30:00,36.02,36.07,36.01,36.06,7800.0,35.4066,35.4558,35.3968,35.4459,7800.0
2019-03-12 11:35:00,36.06,36.11,36.06,36.09,10463.0,35.4459,35.4951,35.4459,35.4754,10463.0
2019-03-12 11:40:00,36.09,36.14,36.08,36.13,10070.0,35.4754,35.5246,35.4656,35.5147,10070.0
2019-03-12 11:45:00,36.13,36.14,36.1,36.11,4964.0,35.5147,35.5246,35.4853,35.4951,4964.0
2019-03-12 11:50:00,36.12,36.15,36.12,36.14,4746.0,35.5049,35.5344,35.5049,35.5246,4746.0
2019-03-12 11:55:00,36.12,36.16,36.12,36.16,6771.0,35.5049,35.5442,35.5049,35.5442,6771.0
2019-03-12 12:00:00,36.15,36.17,36.1,36.11,11429.0,35.5344,35.5541,35.4853,35.4951,11429.0
2019-03-12 12:05:00,36.11,36.16,36.1,36.13,8409.0,35.4951,35.5442,35.4853,35.5147,8409.0
2019-03-12 12:10:00,36.13,36.18,36.12,36.17,15617.0,35.5147,35.5639,35.5049,35.5541,15617.0
2019-03-12 12:15:00,36.17,36.2,36.16,36.17,6759.0,35.5541,35.5836,35.5442,35.5541,6759.0
2019-03-12 12:20:00,36.16,36.17,36.13,36.14,10270.0,35.5442,35.5541,35.5147,35.5246,10270.0
2019-03-12 12:25:00,36.14,36.24,36.14,36.24,24309.0,35.5246,35.6229,35.5246,35.6229,24309.0
2019-03-12 12:30:00,36.24,36.26,36.23,36.23,7208.0,35.6229,35.6425,35.613,35.613,7208.0
2019-03-12 12:35:00,36.23,36.24,36.2,36.2,8423.0,35.613,35.6229,35.5836,35.5836,8423.0
2019-03-12 12:40:00,36.21,36.26,36.2,36.22,4400.0,35.5934,35.6425,35.5836,35.6032,4400.0
2019-03-12 12:45:00,36.22,36.24,36.22,36.23,8677.0,35.6032,35.6229,35.6032,35.613,8677.0
2019-03-12 12:50:00,36.24,36.24,36.16,36.16,10270.0,35.6229,35.6229,35.5442,35.5442,10270.0
2019-03-12 12:55:00,36.17,36.21,36.17,36.19,18233.0,35.5541,35.5934,35.5541,35.5737,18233.0
2019-03-12 13:00:00,36.19,36.21,36.17,36.18,17700.0,35.5737,35.5934,35.5541,35.5639,17700.0
2019-03-12 13:05:00,36.18,36.22,36.17,36.22,4420.0,35.5639,35.6032,35.5541,35.6032,4420.0
2019-03-12 13:10:00,36.2,36.21,36.18,36.19,3430.0,35.5836,35.5934,35.5639,35.5737,3430.0
2019-03-12 13:15:00,36.19,36.2,36.17,36.19,5300.0,35.5737,35.5836,35.5541,35.5737,5300.0
2019-03-12 13:20:00,36.18,36.23,36.18,36.22,8617.0,35.5639,35.613,35.5639,35.6032,8617.0
2019-03-12 13:25:00,36.23,36.24,36.22,36.23,6362.0,35.613,35.6229,35.6032,35.613,6362.0
2019-03-12 13:30:00,36.22,36.22,36.2,36.22,6837.0,35.6032,35.6032,35.5836,35.6032,6837.0
2019-03-12 13:35:00,36.21,36.24,36.2,36.24,4580.0,35.5934,35.6229,35.5836,35.6229,4580.0
2019-03-12 13:40:00,36.23,36.3,36.23,36.29,8079.0,35.613,35.6819,35.613,35.672,8079.0
2019-03-12 13:45:00,36.29,36.35,36.28,36.35,13710.0,35.672,35.731,35.6622,35.731,13710.0
2019-03-12 13:50:00,36.34,36.39,36.34,36.37,21606.0,35.7212,35.7703,35.7212,35.7507,21606.0
2019-03-12 13:55:00,36.37,36.38,36.31,36.32,7595.0,35.7507,35.7605,35.6917,35.7015,7595.0
2019-03-12 14:00:00,36.31,36.33,36.3,36.31,12753.0,35.6917,35.7113,35.6819,35.6917,12753.0
2019-03-12 14:05:00,36.3,36.3,36.24,36.25,17688.0,35.6819,35.6819,35.6229,35.6327,17688.0
2019-03-12 14:10:00,36.26,36.26,36.24,36.25,5941.0,35.6425,35.6425,35.6229,35.6327,5941.0
2019-03-12 14:15:00,36.25,36.26,36.22,36.24,9752.0,35.6327,35.6425,35.6032,35.6229,9752.0
2019-03-12 14:20:00,36.24,36.24,36.21,36.21,5043.0,35.6229,35.6229,35.5934,35.5934,5043.0
2019-03-12 14:25:00,36.2,36.21,36.17,36.19,5794.0,35.5836,35.5934,35.5541,35.5737,5794.0
2019-03-12 14:30:00,36.18,36.24,36.18,36.23,17529.0,35.5639,35.6229,35.5639,35.613,17529.0
2019-03-12 14:35:00,36.23,36.25,36.2,36.22,7390.0,35.613,35.6327,35.5836,35.6032,7390.0
2019-03-12 14:40:00,36.21,36.22,36.19,36.2,2803.0,35.5934,35.6032,35.5737,35.5836,2803.0
2019-03-12 14:45:00,36.2,36.21,36.19,36.21,3390.0,35.5836,35.5934,35.5737,35.5934,3390.0
2019-03-12 14:50:00,36.2,36.21,36.19,36.2,9677.0,35.5836,35.5934,35.5737,35.5836,9677.0
2019-03-12 14:55:00,36.21,36.24,36.21,36.23,10489.0,35.5934,35.6229,35.5934,35.613,10489.0
2019-03-12 15:00:00,36.23,36.23,36.17,36.19,32863.0,35.613,35.613,35.5541,35.5737,32863.0
2019-03-12 15:05:00,36.19,36.22,36.16,36.22,14635.0,35.5737,35.6032,35.5442,35.6032,14635.0
2019-03-12 15:10:00,36.22,36.22,36.18,36.18,8422.0,35.6032,35.6032,35.5639,35.5639,8422.0
2019-03-12 15:15:00,36.17,36.18,36.14,36.15,7016.0,35.5541,35.5639,35.5246,35.5344,7016.0
2019-03-12 15:20:00,36.14,36.17,36.12,36.17,6993.0,35.5246,35.5541,35.5049,35.5541,6993.0
2019-03-12 15:25:00,36.17,36.18,36.15,36.17,11774.0,35.5541,35.5639,35.5344,35.5541,11774.0
2019-03-12 15:30:00,36.16,36.2,36.15,36.2,19202.0,35.5442,35.5836,35.5344,35.5836,19202.0
2019-03-12 15:35:00,36.19,36.21,36.19,36.2,12692.0,35.5737,35.5934,35.5737,35.5836,12692.0
2019-03-12 15:40:00,36.2,36.27,36.2,36.27,39776.0,35.5836,35.6524,35.5836,35.6524,39776.0
2019-03-12 15:45:00,36.27,36.3,36.23,36.23,41915.0,35.6524,35.6819,35.613,35.613,41915.0
2019-03-12 15:50:00,36.24,36.25,36.23,36.23,33904.0,35.6229,35.6327,35.613,35.613,33904.0
2019-03-12 15:55:00,36.23,36.25,36.19,36.23,125896.0,35.613,35.6327,35.5737,35.613,125896.0
2019-03-13 09:30:00,36.37,36.5,36.24,36.38,14178.0,35.7507,35.8784,35.6229,35.7605,14178.0
2019-03-13 09:35:00,36.37,36.43,36.35,36.43,20967.0,35.7507,35.8096,35.731,35.8096,20967.0
2019-03-13 09:40:00,36.41,36.42,36.34,36.41,4902.0,35.79,35.7998,35.7212,35.79,4902.0
2019-03-13 09:45:00,36.41,36.41,36.3,36.3,3000.0,35.79,35.79,35.6819,35.6819,3000.0
2019-03-13 09:50:00,36.28,36.28,36.23,36.28,5025.0,35.6622,35.6622,35.613,35.6622,5025.0
2019-03-13 09:55:00,36.29,36.3,36.25,36.28,3040.0,35.672,35.6819,35.6327,35.6622,3040.0
2019-03-13 10:00:00,36.29,36.38,36.29,36.36,7666.0,35.672,35.7605,35.672,35.7408,7666.0
2019-03-13 10:05:00,36.34,36.39,36.32,36.39,4578.0,35.7212,35.7703,35.7015,35.7703,4578.0
2019-03-13 10:10:00,36.39,36.42,36.37,36.39,6631.0,35.7703,35.7998,35.7507,35.7703,6631.0
2019-03-13 10:15:00,36.39,36.4,36.34,36.38,4605.0,35.7703,35.7802,35.7212,35.7605,4605.0
2019-03-13 10:20:00,36.37,36.39,36.36,36.38,5741.0,35.7507,35.7703,35.7408,35.7605,5741.0
2019-03-13 10:25:00,36.39,36.41,36.39,36.41,3819.0,35.7703,35.79,35.7703,35.79,3819.0
2019-03-13 10:30:00,36.4,36.47,36.4,36.45,8755.0,35.7802,35.849,35.7802,35.8293,8755.0
2019-03-13 10:35:00,36.45,36.47,36.44,36.45,17372.0,35.8293,35.849,35.8195,35.8293,17372.0
2019-03-13 10:40:00,36.44,36.49,36.44,36.48,10633.0,35.8195,35.8686,35.8195,35.8588,10633.0
2019-03-13 10:45:00,36.49,36.49,36.46,36.48,10337.0,35.8686,35.8686,35.8391,35.8588,10337.0
2019-03-13 10:50:00,36.48,36.6,36.48,36.58,26804.0,35.8588,35.9767,35.8588,35.9571,26804.0
2019-03-13 10:55:00,36.59,36.62,36.58,36.61,10323.0,35.9669,35.9964,35.9571,35.9866,10323.0
2019-03-13 11:00:00,36.61,36.67,36.6,36.63,6196.0,35.9866,36.0456,35.9767,36.0062,6196.0
2019-03-13 11:05:00,36.63,36.68,36.62,36.67,8804.0,36.0062,36.0554,35.9964,36.0456,8804.0
2019-03-13 11:10:00,36.66,36.73,36.66,36.72,37259.0,36.0357,36.1045,36.0357,36.0947,37259.0
2019-03-13 11:15:00,36.73,36.8,36.71,36.78,35569.0,36.1045,36.1733,36.0849,36.1537,35569.0
2019-03-13 11:20:00,36.78,36.79,36.73,36.73,17314.0,36.1537,36.1635,36.1045,36.1045,17314.0
2019-03-13 11:25:00,36.74,36.76,36.68,36.7,11150.0,36.1144,36.134,36.0554,36.075,11150.0
2019-03-13 11:30:00,36.7,36.71,36.66,36.68,4575.0,36.075,36.0849,36.0357,36.0554,4575.0
2019-03-13 11:35:00,36.67,36.7,36.65,36.65,6889.0,36.0456,36.075,36.0259,36.0259,6889.0
2019-03-13 11:40:00,36.65,36.65,36.6,36.61,5617.0,36.0259,36.0259,35.9767,35.9866,5617.0
2019-03-13 11:45:00,36.62,36.63,36.54,36.55,8280.0,35.9964,36.0062,35.9178,35.9276,8280.0
2019-03-13 11:50:00,36.55,36.56,36.53,36.54,3853.0,35.9276,35.9374,35.9079,35.9178,3853.0
2019-03-13 11:55:00,36.55,36.59,36.55,36.59,5305.0,35.9276,35.9669,35.9276,35.9669,5305.0
2019-03-13 12:00:00,36.59,36.61,36.57,36.58,5921.0,35.9669,35.9866,35.9473,35.9571,5921.0
2019-03-13 12:05:00,36.59,36.6,36.56,36.56,2109.0,35.9669,35.9767,35.9374,35.9374,2109.0
2019-03-13 12:10:00,36.56,36.57,36.53,36.53,3899.0,35.9374,35.9473,35.9079,35.9079,3899.0
2019-03-13 12:15:00,36.54,36.56,36.52,36.52,2798.0,35.9178,35.9374,35.8981,35.8981,2798.0
2019-03-13 12:20:00,36.52,36.53,36.5,36.51,3951.0,35.8981,35.9079,35.8784,35.8883,3951.0
2019-03-13 12:25:00,36.5,36.54,36.5,36.54,2632.0,35.8784,35.9178,35.8784,35.9178,2632.0
2019-03-13 12:30:00,36.54,36.56,36.54,36.55,6752.0,35.9178,35.9374,35.9178,35.9276,6752.0
2019-03-13 12:35:00,36.55,36.56,36.54,36.54,2200.0,35.9276,35.9374,35.9178,35.9178,2200.0
2019-03-13 12:40:00,36.55,36.6,36.54,36.59,7782.0,35.9276,35.9767,35.9178,35.9669,7782.0
2019-03-13 12:45:00,36.58,36.58,36.55,36.58,3619.0,35.9571,35.9571,35.9276,35.9571,3619.0
2019-03-13 12:50:00,36.58,36.61,36.58,36.58,2501.0,35.9571,35.9866,35.9571,35.9571,2501.0
2019-03-13 12:55:00,36.59,36.61,36.57,36.61,3617.0,35.9669,35.9866,35.9473,35.9866,3617.0
2019-03-13 13:00:00,36.61,36.64,36.61,36.64,8706.0,35.9866,36.0161,35.9866,36.0161,8706.0
2019-03-13 13:05:00,36.64,36.67,36.62,36.63,8338.0,36.0161,36.0456,35.9964,36.0062,8338.0
2019-03-13 13:10:00,36.62,36.66,36.62,36.66,4205.0,35.9964,36.0357,35.9964,36.0357,4205.0
2019-03-13 13:15:00,36.66,36.66,36.65,36.66,615.0,36.0357,36.0357,36.0259,36.0357,615.0
2019-03-13 13:20:00,36.65,36.65,36.63,36.64,5015.0,36.0259,36.0259,36.0062,36.0161,5015.0
2019-03-13 13:25:00,36.65,36.68,36.65,36.67,5919.0,36.0259,36.0554,36.0259,36.0456,5919.0
2019-03-13 13:30:00,36.67,36.68,36.67,36.68,2210.0,36.0456,36.0554,36.0456,36.0554,2210.0
2019-03-13 13:35:00,36.67,36.67,36.65,36.67,7616.0,36.0456,36.0456,36.0259,36.0456,7616.0
2019-03-13 13:40:00,36.68,36.68,36.64,36.64,3300.0,36.0554,36.0554,36.0161,36.0161,3300.0
2019-03-13 13:45:00,36.63,36.65,36.61,36.64,8126.0,36.0062,36.0259,35.9866,36.0161,8126.0
2019-03-13 13:50:00,36.63,36.67,36.63,36.66,4084.0,36.0062,36.0456,36.0062,36.0357,4084.0
2019-03-13 13:55:00,36.66,36.67,36.64,36.66,4030.0,36.0357,36.0456,36.0161,36.0357,4030.0
2019-03-13 14:00:00,36.66,36.71,36.66,36.68,6335.0,36.0357,36.0849,36.0357,36.0554,6335.0
2019-03-13 14:05:00,36.68,36.74,36.68,36.72,6675.0,36.0554,36.1144,36.0554,36.0947,6675.0
2019-03-13 14:10:00,36.72,36.72,36.66,36.67,6855.0,36.0947,36.0947,36.0357,36.0456,6855.0
2019-03-13 14:15:00,36.68,36.69,36.67,36.69,3362.0,36.0554,36.0652,36.0456,36.0652,3362.0
2019-03-13 14:20:00,36.68,36.72,36.68,36.71,4978.0,36.0554,36.0947,36.0554,36.0849,4978.0
2019-03-13 14:25:00,36.72,36.77,36.71,36.72,12912.0,36.0947,36.1439,36.0849,36.0947,12912.0
2019-03-13 14:30:00,36.72,36.72,36.67,36.71,8465.0,36.0947,36.0947,36.0456,36.0849,8465.0
2019-03-13 14:35:00,36.7,36.72,36.69,36.72,7908.0,36.075,36.0947,36.0652,36.0947,7908.0
2019-03-13 14:40:00,36.72,36.73,36.71,36.72,15990.0,36.0947,36.1045,36.0849,36.0947,15990.0
2019-03-13 14:45:00,36.71,36.72,36.64,36.66,16943.0,36.0849,36.0947,36.0161,36.0357,16943.0
2019-03-13 14:50:00,36.65,36.68,36.63,36.67,8079.0,36.0259,36.0554,36.0062,36.0456,8079.0
2019-03-13 14:55:00,36.67,36.71,36.66,36.66,23689.0,36.0456,36.0849,36.0357,36.0357,23689.0
2019-03-13 15:00:00,36.66,36.68,36.63,36.64,13331.0,36.0357,36.0554,36.0062,36.0161,13331.0
2019-03-13 15:05:00,36.64,36.67,36.58,36.61,10904.0,36.0161,36.0456,35.9571,35.9866,10904.0
2019-03-13 15:10:00,36.61,36.62,36.56,36.57,9009.0,35.9866,35.9964,35.9374,35.9473,9009.0
2019-03-13 15:15:00,36.57,36.62,36.55,36.59,9713.0,35.9473,35.9964,35.9276,35.9669,9713.0
2019-03-13 15:20:00,36.59,36.61,36.56,36.59,10849.0,35.9669,35.9866,35.9374,35.9669,10849.0
2019-03-13 15:25:00,36.58,36.61,36.58,36.59,12241.0,35.9571,35.9866,35.9571,35.9669,12241.0
2019-03-13 15:30:00,36.58,36.62,36.55,36.62,17493.0,35.9571,35.9964,35.9276,35.9964,17493.0
2019-03-13 15:35:00,36.61,36.62,36.58,36.58,33808.0,35.9866,35.9964,35.9571,35.9571,33808.0
2019-03-13 15:40:00,36.59,36.59,36.55,36.57,27975.0,35.9669,35.9669,35.9276,35.9473,27975.0
2019-03-13 15:45:00,36.56,36.58,36.53,36.54,30313.0,35.9374,35.9571,35.9079,35.9178,30313.0
2019-03-13 15:50:00,36.54,36.61,36.53,36.59,37877.0,35.9178,35.9866,35.9079,35.9669,37877.0
2019-03-13 15:55:00,36.59,36.63,36.58,36.63,83371.0,35.9669,36.0062,35.9571,36.0062,83371.0
2019-03-14 09:30:00,36.62,36.62,36.53,36.56,10129.0,35.9964,35.9964,35.9079,35.9374,10129.0
2019-03-14 09:35:00,36.59,36.79,36.58,36.77,19565.0,35.9669,36.1635,35.9571,36.1439,19565.0
2019-03-14 09:40:00,36.75,36.78,36.69,36.69,5742.0,36.1242,36.1537,36.0652,36.0652,5742.0
2019-03-14 09:45:00,36.69,36.72,36.61,36.61,5649.0,36.0652,36.0947,35.9866,35.9866,5649.0
2019-03-14 09:50:00,36.6,36.66,36.6,36.65,5900.0,35.9767,36.0357,35.9767,36.0259,5900.0
2019-03-14 09:55:00,36.65,36.66,36.59,36.61,4588.0,36.0259,36.0357,35.9669,35.9866,4588.0
2019-03-14 10:00:00,36.6,36.67,36.6,36.63,9931.0,35.9767,36.0456,35.9767,36.0062,9931.0
2019-03-14 10:05:00,36.62,36.62,36.53,36.53,12050.0,35.9964,35.9964,35.9079,35.9079,12050.0
2019-03-14 10:10:00,36.54,36.56,36.53,36.55,4399.0,35.9178,35.9374,35.9079,35.9276,4399.0
2019-03-14 10:15:00,36.55,36.58,36.54,36.58,5151.0,35.9276,35.9571,35.9178,35.9571,5151.0
2019-03-14 10:20:00,36.58,36.61,36.57,36.57,5255.0,35.9571,35.9866,35.9473,35.9473,5255.0
2019-03-14 10:25:00,36.56,36.65,36.56,36.63,5966.0,35.9374,36.0259,35.9374,36.0062,5966.0
2019-03-14 10:30:00,36.62,36.67,36.61,36.67,4907.0,35.9964,36.0456,35.9866,36.0456,4907.0
2019-03-14 10:35:00,36.66,36.7,36.64,36.7,6378.0,36.0357,36.075,36.0161,36.075,6378.0
2019-03-14 10:40:00,36.71,36.72,36.68,36.69,3687.0,36.0849,36.0947,36.0554,36.0652,3687.0
2019-03-14 10:45:00,36.68,36.72,36.67,36.68,5973.0,36.0554,36.0947,36.0456,36.0554,5973.0
2019-03-14 10:50:00,36.69,36.7,36.65,36.65,4502.0,36.0652,36.075,36.0259,36.0259,4502.0
2019-03-14 10:55:00,36.66,36.68,36.63,36.66,3800.0,36.0357,36.0554,36.0062,36.0357,3800.0
2019-03-14 11:00:00,36.67,36.68,36.64,36.64,5596.0,36.0456,36.0554,36.0161,36.0161,5596.0
2019-03-14 11:05:00,36.64,36.69,36.63,36.66,6954.0,36.0161,36.0652,36.0062,36.0357,6954.0
2019-03-14 11:10:00,36.66,36.7,36.65,36.69,8820.0,36.0357,36.075,36.0259,36.0652,8820.0
2019-03-14 11:15:00,36.69,36.71,36.66,36.68,6318.0,36.0652,36.0849,36.0357,36.0554,6318.0
2019-03-14 11:20:00,36.69,36.69,36.66,36.67,5710.0,36.0652,36.0652,36.0357,36.0456,5710.0
2019-03-14 11:25:00,36.67,36.67,36.65,36.66,3660.0,36.0456,36.0456,36.0259,36.0357,3660.0
2019-03-14 11:30:00,36.66,36.69,36.66,36.69,10247.0,36.0357,36.0652,36.0357,36.0652,10247.0
2019-03-14 11:35:00,36.7,36.72,36.68,36.72,7787.0,36.075,36.0947,36.0554,36.0947,7787.0
2019-03-14 11:40:00,36.72,36.77,36.71,36.77,16211.0,36.0947,36.1439,36.0849,36.1439,16211.0
2019-03-14 11:45:00,36.77,36.82,36.75,36.78,16187.0,36.1439,36.193,36.1242,36.1537,16187.0
2019-03-14 11:50:00,36.79,36.81,36.78,36.78,4818.0,36.1635,36.1832,36.1537,36.1537,4818.0
2019-03-14 11:55:00,36.78,36.79,36.74,36.75,5289.0,36.1537,36.1635,36.1144,36.1242,5289.0
2019-03-14 12:00:00,36.75,36.77,36.74,36.75,6635.0,36.1242,36.1439,36.1144,36.1242,6635.0
2019-03-14 12:05:00,36.74,36.77,36.73,36.75,6615.0,36.1144,36.1439,36.1045,36.1242,6615.0
2019-03-14 12:10:00,36.76,36.78,36.75,36.78,4845.0,36.134,36.1537,36.1242,36.1537,4845.0
2019-03-14 12:15:00,36.78,36.82,36.78,36.78,9648.0,36.1537,36.193,36.1537,36.1537,9648.0
2019-03-14 12:20:00,36.79,36.8,36.77,36.77,10476.0,36.1635,36.1733,36.1439,36.1439,10476.0
2019-03-14 12:25:00,36.77,36.8,36.77,36.8,6201.0,36.1439,36.1733,36.1439,36.1733,6201.0
2019-03-14 12:30:00,36.79,36.82,36.78,36.82,8300.0,36.1635,36.193,36.1537,36.193,8300.0
2019-03-14 12:35:00,36.8,36.83,36.79,36.81,4722.0,36.1733,36.2028,36.1635,36.1832,4722.0
2019-03-14 12:40:00,36.81,36.81,36.79,36.8,3726.0,36.1832,36.1832,36.1635,36.1733,3726.0
2019-03-14 12:45:00,36.79,36.81,36.79,36.8,14220.0,36.1635,36.1832,36.1635,36.1733,14220.0
2019-03-14 12:50:00,36.79,36.81,36.78,36.8,11290.0,36.1635,36.1832,36.1537,36.1733,11290.0
2019-03-14 12:55:00,36.8,36.8,36.78,36.79,11326.0,36.1733,36.1733,36.1537,36.1635,11326.0
2019-03-14 13:00:00,36.8,36.8,36.78,36.79,3565.0,36.1733,36.1733,36.1537,36.1635,3565.0
2019-03-14 13:05:00,36.79,36.79,36.73,36.74,6440.0,36.1635,36.1635,36.1045,36.1144,6440.0
2019-03-14 13:10:00,36.74,36.75,36.72,36.72,4333.0,36.1144,36.1242,36.0947,36.0947,4333.0
2019-03-14 13:15:00,36.72,36.72,36.69,36.7,3400.0,36.0947,36.0947,36.0652,36.075,3400.0
2019-03-14 13:20:00,36.7,36.71,36.69,36.69,4603.0,36.075,36.0849,36.0652,36.0652,4603.0
2019-03-14 13:25:00,36.69,36.7,36.67,36.7,6701.0,36.0652,36.075,36.0456,36.075,6701.0
2019-03-14 13:30:00,36.7,36.71,36.68,36.69,4970.0,36.075,36.0849,36.0554,36.0652,4970.0
2019-03-14 13:35:00,36.68,36.68,36.65,36.66,5263.0,36.0554,36.0554,36.0259,36.0357,5263.0
2019-03-14 13:40:00,36.66,36.68,36.64,36.66,6340.0,36.0357,36.0554,36.0161,36.0357,6340.0
2019-03-14 13:45:00,36.66,36.66,36.65,36.65,1332.0,36.0357,36.0357,36.0259,36.0259,1332.0
2019-03-14 13:50:00,36.64,36.68,36.64,36.66,10135.0,36.0161,36.0554,36.0161,36.0357,10135.0
2019-03-14 13:55:00,36.65,36.68,36.65,36.67,3566.0,36.0259,36.0554,36.0259,36.0456,3566.0
2019-03-14 14:00:00,36.68,36.68,36.65,36.66,2905.0,36.0554,36.0554,36.0259,36.0357,2905.0
2019-03-14 14:05:00,36.66,36.68,36.64,36.65,6264.0,36.0357,36.0554,36.0161,36.0259,6264.0
2019-03-14 14:10:00,36.65,36.65,36.62,36.63,5139.0,36.0259,36.0259,35.9964,36.0062,5139.0
2019-03-14 14:15:00,36.63,36.67,36.62,36.66,13504.0,36.0062,36.0456,35.9964,36.0357,13504.0
2019-03-14 14:20:00,36.67,36.72,36.66,36.72,11801.0,36.0456,36.0947,36.0357,36.0947,11801.0
2019-03-14 14:25:00,36.71,36.72,36.68,36.69,3542.0,36.0849,36.0947,36.0554,36.0652,3542.0
2019-03-14 14:30:00,36.69,36.69,36.68,36.69,1900.0,36.0652,36.0652,36.0554,36.0652,1900.0
2019-03-14 14:35:00,36.68,36.69,36.65,36.66,6423.0,36.0554,36.0652,36.0259,36.0357,6423.0
2019-03-14 14:40:00,36.66,36.7,36.66,36.69,7323.0,36.0357,36.075,36.0357,36.0652,7323.0
2019-03-14 14:45:00,36.69,36.71,36.68,36.7,15842.0,36.0652,36.0849,36.0554,36.075,15842.0
2019-03-14 14:50:00,36.7,36.75,36.7,36.73,11799.0,36.075,36.1242,36.075,36.1045,11799.0
2019-03-14 14:55:00,36.72,36.76,36.72,36.75,5944.0,36.0947,36.134,36.0947,36.1242,5944.0
2019-03-14 15:00:00,36.75,36.82,36.75,36.82,16531.0,36.1242,36.193,36.1242,36.193,16531.0
2019-03-14 15:05:00,36.83,36.85,36.82,36.83,9896.0,36.2028,36.2225,36.193,36.2028,9896.0
2019-03-14 15:10:00,36.84,36.85,36.82,36.83,9973.0,36.2127,36.2225,36.193,36.2028,9973.0
2019-03-14 15:15:00,36.84,36.86,36.83,36.84,23011.0,36.2127,36.2323,36.2028,36.2127,23011.0
2019-03-14 15:20:00,36.84,36.89,36.83,36.89,36314.0,36.2127,36.2618,36.2028,36.2618,36314.0
2019-03-14 15:25:00,36.89,36.92,36.87,36.91,21547.0,36.2618,36.2913,36.2421,36.2815,21547.0
2019-03-14 15:30:00,36.92,36.92,36.87,36.89,15748.0,36.2913,36.2913,36.2421,36.2618,15748.0
2019-03-14 15:35:00,36.89,37.0,36.89,36.98,31959.0,36.2618,36.3699,36.2618,36.3503,31959.0
2019-03-14 15:40:00,36.99,37.03,36.96,37.02,61474.0,36.3601,36.3994,36.3306,36.3896,61474.0
2019-03-14 15:45:00,37.02,37.03,37.01,37.02,96339.0,36.3896,36.3994,36.3798,36.3896,96339.0
2019-03-14 15:50:00,37.02,37.05,37.02,37.04,83261.0,36.3896,36.4191,36.3896,36.4093,83261.0
2019-03-14 15:55:00,37.03,37.05,36.87,36.91,105009.0,36.3994,36.4191,36.2421,36.2815,105009.0
2019-03-15 09:30:00,36.99,37.09,36.92,37.01,172479.0,36.3601,36.4584,36.2913,36.3798,172479.0
2019-03-15 09:35:00,37.03,37.21,36.99,37.16,22115.0,36.3994,36.5764,36.3601,36.5272,22115.0
2019-03-15 09:40:00,37.17,37.32,37.14,37.32,10015.0,36.537,36.6845,36.5076,36.6845,10015.0
2019-03-15 09:45:00,37.31,37.42,37.3,37.41,19196.0,36.6747,36.7828,36.6648,36.773,19196.0
2019-03-15 09:50:00,37.41,37.48,37.4,37.43,25333.0,36.773,36.8418,36.7631,36.7926,25333.0
2019-03-15 09:55:00,37.43,37.48,37.39,37.45,18902.0,36.7926,36.8418,36.7533,36.8123,18902.0
2019-03-15 10:00:00,37.45,37.45,37.29,37.38,33018.0,36.8123,36.8123,36.655,36.7435,33018.0
2019-03-15 10:05:00,37.37,37.37,37.28,37.29,8031.0,36.7336,36.7336,36.6452,36.655,8031.0
2019-03-15 10:10:00,37.29,37.35,37.28,37.34,9069.0,36.655,36.714,36.6452,36.7041,9069.0
2019-03-15 10:15:00,37.3,37.37,37.27,37.37,11398.0,36.6648,36.7336,36.6353,36.7336,11398.0
2019-03-15 10:20:00,37.37,37.41,37.37,37.41,84288.0,36.7336,36.773,36.7336,36.773,84288.0
2019-03-15 10:25:00,37.42,37.43,37.38,37.43,7396.0,36.7828,36.7926,36.7435,36.7926,7396.0
2019-03-15 10:30:00,37.44,37.49,37.41,37.45,12897.0,36.8024,36.8516,36.773,36.8123,12897.0
2019-03-15 10:35:00,37.46,37.47,37.4,37.41,8344.0,36.8221,36.8319,36.7631,36.773,8344.0
2019-03-15 10:40:00,37.39,37.4,37.35,37.36,6271.0,36.7533,36.7631,36.714,36.7238,6271.0
2019-03-15 10:45:00,37.36,37.38,37.35,37.36,13700.0,36.7238,36.7435,36.714,36.7238,13700.0
2019-03-15 10:50:00,37.37,37.4,37.32,37.34,18411.0,36.7336,36.7631,36.6845,36.7041,18411.0
2019-03-15 10:55:00,37.33,37.42,37.33,37.39,19923.0,36.6943,36.7828,36.6943,36.7533,19923.0
2019-03-15 11:00:00,37.39,37.4,37.35,37.36,18675.0,36.7533,36.7631,36.714,36.7238,18675.0
2019-03-15 11:05:00,37.36,37.36,37.26,37.27,8556.0,36.7238,36.7238,36.6255,36.6353,8556.0
2019-03-15 11:10:00,37.27,37.33,37.26,37.33,14003.0,36.6353,36.6943,36.6255,36.6943,14003.0
2019-03-15 11:15:00,37.35,37.36,37.31,37.35,9275.0,36.714,36.7238,36.6747,36.714,9275.0
2019-03-15 11:20:00,37.34,37.36,37.33,37.34,27556.0,36.7041,36.7238,36.6943,36.7041,27556.0
2019-03-15 11:25:00,37.34,37.37,37.34,37.36,6904.0,36.7041,36.7336,36.7041,36.7238,6904.0
2019-03-15 11:30:00,37.37,37.39,37.35,37.38,11574.0,36.7336,36.7533,36.714,36.7435,11574.0
2019-03-15 11:35:00,37.37,37.39,37.35,37.36,7100.0,36.7336,36.7533,36.714,36.7238,7100.0
2019-03-15 11:40:00,37.36,37.37,37.34,37.36,13110.0,36.7238,36.7336,36.7041,36.7238,13110.0
2019-03-15 11:45:00,37.35,37.43,37.35,37.43,11734.0,36.714,36.7926,36.714,36.7926,11734.0
2019-03-15 11:50:00,37.44,37.46,37.4,37.43,10047.0,36.8024,36.8221,36.7631,36.7926,10047.0
2019-03-15 11:55:00,37.43,37.47,37.42,37.47,11642.0,36.7926,36.8319,36.7828,36.8319,11642.0
2019-03-15 12:00:00,37.46,37.46,37.43,37.43,8131.0,36.8221,36.8221,36.7926,36.7926,8131.0
2019-03-15 12:05:00,37.44,37.44,37.41,37.44,6032.0,36.8024,36.8024,36.773,36.8024,6032.0
2019-03-15 12:10:00,37.44,37.46,37.44,37.46,5973.0,36.8024,36.8221,36.8024,36.8221,5973.0
2019-03-15 12:15:00,37.47,37.47,37.45,37.45,8141.0,36.8319,36.8319,36.8123,36.8123,8141.0
2019-03-15 12:20:00,37.46,37.49,37.46,37.49,7100.0,36.8221,36.8516,36.8221,36.8516,7100.0
2019-03-15 12:25:00,37.48,37.49,37.47,37.48,6850.0,36.8418,36.8516,36.8319,36.8418,6850.0
2019-03-15 12:30:00,37.48,37.48,37.47,37.48,7200.0,36.8418,36.8418,36.8319,36.8418,7200.0
2019-03-15 12:35:00,37.47,37.51,37.47,37.51,12666.0,36.8319,36.8712,36.8319,36.8712,12666.0
2019-03-15 12:40:00,37.51,37.55,37.5,37.53,7025.0,36.8712,36.9106,36.8614,36.8909,7025.0
2019-03-15 12:45:00,37.54,37.54,37.5,37.5,11747.0,36.9007,36.9007,36.8614,36.8614,11747.0
2019-03-15 12:50:00,37.5,37.52,37.47,37.48,9387.0,36.8614,36.8811,36.8319,36.8418,9387.0
2019-03-15 12:55:00,37.49,37.51,37.47,37.51,13381.0,36.8516,36.8712,36.8319,36.8712,13381.0
2019-03-15 13:00:00,37.51,37.55,37.47,37.55,25232.0,36.8712,36.9106,36.8319,36.9106,25232.0
2019-03-15 13:05:00,37.55,37.65,37.51,37.51,80508.0,36.9106,37.0089,36.8712,36.8712,80508.0
2019-03-15 13:10:00,37.51,37.57,37.51,37.57,8751.0,36.8712,36.9302,36.8712,36.9302,8751.0
2019-03-15 13:15:00,37.56,37.61,37.54,37.54,10441.0,36.9204,36.9695,36.9007,36.9007,10441.0
2019-03-15 13:20:00,37.55,37.56,37.53,37.54,11034.0,36.9106,36.9204,36.8909,36.9007,11034.0
2019-03-15 13:25:00,37.54,37.54,37.51,37.51,3734.0,36.9007,36.9007,36.8712,36.8712,3734.0
2019-03-15 13:30:00,37.51,37.54,37.51,37.54,4500.0,36.8712,36.9007,36.8712,36.9007,4500.0
2019-03-15 13:35:00,37.55,37.55,37.53,37.53,1836.0,36.9106,36.9106,36.8909,36.8909,1836.0
2019-03-15 13:40:00,37.53,37.54,37.51,37.54,4250.0,36.8909,36.9007,36.8712,36.9007,4250.0
2019-03-15 13:45:00,37.54,37.56,37.5,37.55,12674.0,36.9007,36.9204,36.8614,36.9106,12674.0
2019-03-15 13:50:00,37.56,37.6,37.55,37.55,25909.0,36.9204,36.9597,36.9106,36.9106,25909.0
2019-03-15 13:55:00,37.55,37.56,37.5,37.51,8074.0,36.9106,36.9204,36.8614,36.8712,8074.0
2019-03-15 14:00:00,37.51,37.52,37.5,37.5,4852.0,36.8712,36.8811,36.8614,36.8614,4852.0
2019-03-15 14:05:00,37.5,37.51,37.5,37.5,5135.0,36.8614,36.8712,36.8614,36.8614,5135.0
2019-03-15 14:10:00,37.5,37.53,37.47,37.51,24403.0,36.8614,36.8909,36.8319,36.8712,24403.0
2019-03-15 14:15:00,37.51,37.55,37.5,37.51,29627.0,36.8712,36.9106,36.8614,36.8712,29627.0
2019-03-15 14:20:00,37.5,37.51,37.46,37.51,43535.0,36.8614,36.8712,36.8221,36.8712,43535.0
2019-03-15 14:25:00,37.5,37.54,37.5,37.51,9754.0,36.8614,36.9007,36.8614,36.8712,9754.0
2019-03-15 14:30:00,37.5,37.52,37.5,37.51,8325.0,36.8614,36.8811,36.8614,36.8712,8325.0
2019-03-15 14:35:00,37.5,37.51,37.45,37.46,16697.0,36.8614,36.8712,36.8123,36.8221,16697.0
2019-03-15 14:40:00,37.45,37.46,37.45,37.45,6472.0,36.8123,36.8221,36.8123,36.8123,6472.0
2019-03-15 14:45:00,37.45,37.5,37.45,37.46,29998.0,36.8123,36.8614,36.8123,36.8221,29998.0
2019-03-15 14:50:00,37.47,37.47,37.41,37.44,18820.0,36.8319,36.8319,36.773,36.8024,18820.0
2019-03-15 14:55:00,37.45,37.45,37.39,37.41,6719.0,36.8123,36.8123,36.7533,36.773,6719.0
2019-03-15 15:00:00,37.41,37.44,37.4,37.43,12763.0,36.773,36.8024,36.7631,36.7926,12763.0
2019-03-15 15:05:00,37.43,37.46,37.42,37.45,18062.0,36.7926,36.8221,36.7828,36.8123,18062.0
2019-03-15 15:10:00,37.45,37.45,37.43,37.44,14661.0,36.8123,36.8123,36.7926,36.8024,14661.0
2019-03-15 15:15:00,37.44,37.49,37.43,37.47,18274.0,36.8024,36.8516,36.7926,36.8319,18274.0
2019-03-15 15:20:00,37.46,37.49,37.45,37.49,10307.0,36.8221,36.8516,36.8123,36.8516,10307.0
2019-03-15 15:25:00,37.49,37.5,37.45,37.46,16824.0,36.8516,36.8614,36.8123,36.8221,16824.0
2019-03-15 15:30:00,37.46,37.47,37.42,37.46,29586.0,36.8221,36.8319,36.7828,36.8221,29586.0
2019-03-15 15:35:00,37.46,37.47,37.34,37.34,43116.0,36.8221,36.8319,36.7041,36.7041,43116.0
2019-03-15 15:40:00,37.34,37.37,37.3,37.31,28232.0,36.7041,36.7336,36.6648,36.6747,28232.0
2019-03-15 15:45:00,37.3,37.3,37.25,37.27,44143.0,36.6648,36.6648,36.6157,36.6353,44143.0
2019-03-15 15:50:00,37.27,37.27,37.23,37.24,36839.0,36.6353,36.6353,36.596,36.6058,36839.0
2019-03-15 15:55:00,37.25,37.36,37.24,37.35,142017.0,36.6157,36.7238,36.6058,36.714,142017.0
2019-03-18 09:30:00,37.32,37.46,37.27,37.35,35542.0,36.6845,36.8221,36.6353,36.714,35542.0
2019-03-18 09:35:00,37.33,37.38,37.26,37.32,8098.0,36.6943,36.7435,36.6255,36.6845,8098.0
2019-03-18 09:40:00,37.32,37.54,37.31,37.51,15746.0,36.6845,36.9007,36.6747,36.8712,15746.0
2019-03-18 09:45:00,37.53,37.53,37.44,37.44,6676.0,36.8909,36.8909,36.8024,36.8024,6676.0
2019-03-18 09:50:00,37.44,37.52,37.44,37.49,5434.0,36.8024,36.8811,36.8024,36.8516,5434.0
2019-03-18 09:55:00,37.49,37.49,37.43,37.46,3427.0,36.8516,36.8516,36.7926,36.8221,3427.0
2019-03-18 10:00:00,37.48,37.49,37.39,37.39,23157.0,36.8418,36.8516,36.7533,36.7533,23157.0
2019-03-18 10:05:00,37.39,37.42,37.35,37.4,47382.0,36.7533,36.7828,36.714,36.7631,47382.0
2019-03-18 10:10:00,37.39,37.4,37.3,37.31,10925.0,36.7533,36.7631,36.6648,36.6747,10925.0
2019-03-18 10:15:00,37.31,37.37,37.29,37.37,5281.0,36.6747,36.7336,36.655,36.7336,5281.0
2019-03-18 10:20:00,37.36,37.36,37.32,37.34,8732.0,36.7238,36.7238,36.6845,36.7041,8732.0
2019-03-18 10:25:00,37.34,37.36,37.32,37.36,7865.0,36.7041,36.7238,36.6845,36.7238,7865.0
2019-03-18 10:30:00,37.36,37.36,37.29,37.3,11939.0,36.7238,36.7238,36.655,36.6648,11939.0
2019-03-18 10:35:00,37.31,37.31,37.25,37.26,4914.0,36.6747,36.6747,36.6157,36.6255,4914.0
2019-03-18 10:40:00,37.27,37.33,37.27,37.29,4000.0,36.6353,36.6943,36.6353,36.655,4000.0
2019-03-18 10:45:00,37.3,37.35,37.29,37.35,6640.0,36.6648,36.714,36.655,36.714,6640.0
2019-03-18 10:50:00,37.35,37.36,37.32,37.34,26428.0,36.714,36.7238,36.6845,36.7041,26428.0
2019-03-18 10:55:00,37.34,37.36,37.33,37.34,12115.0,36.7041,36.7238,36.6943,36.7041,12115.0
2019-03-18 11:00:00,37.34,37.42,37.34,37.39,9894.0,36.7041,36.7828,36.7041,36.7533,9894.0
2019-03-18 11:05:00,37.4,37.4,37.33,37.33,8517.0,36.7631,36.7631,36.6943,36.6943,8517.0
2019-03-18 11:10:00,37.32,37.36,37.31,37.31,11635.0,36.6845,36.7238,36.6747,36.6747,11635.0
2019-03-18 11:15:00,37.32,37.34,37.23,37.23,15437.0,36.6845,36.7041,36.596,36.596,15437.0
2019-03-18 11:20:00,37.23,37.24,37.2,37.2,5876.0,36.596,36.6058,36.5665,36.5665,5876.0
2019-03-18 11:25:00,37.19,37.19,37.16,37.16,64700.0,36.5567,36.5567,36.5272,36.5272,64700.0
2019-03-18 11:30:00,37.16,37.17,37.12,37.13,6921.0,36.5272,36.537,36.4879,36.4977,6921.0
2019-03-18 11:35:00,37.13,37.13,37.1,37.13,4415.0,36.4977,36.4977,36.4682,36.4977,4415.0
2019-03-18 11:40:00,37.14,37.16,37.13,37.14,2927.0,36.5076,36.5272,36.4977,36.5076,2927.0
2019-03-18 11:45:00,37.14,37.16,37.13,37.16,2000.0,36.5076,36.5272,36.4977,36.5272,2000.0
2019-03-18 11:50:00,37.17,37.2,37.13,37.14,4700.0,36.537,36.5665,36.4977,36.5076,4700.0
2019-03-18 11:55:00,37.15,37.17,37.14,37.17,6307.0,36.5174,36.537,36.5076,36.537,6307.0
2019-03-18 12:00:00,37.17,37.18,37.14,37.14,2761.0,36.537,36.5469,36.5076,36.5076,2761.0
2019-03-18 12:05:00,37.14,37.16,37.13,37.15,3400.0,36.5076,36.5272,36.4977,36.5174,3400.0
2019-03-18 12:10:00,37.15,37.21,37.14,37.21,6837.0,36.5174,36.5764,36.5076,36.5764,6837.0
2019-03-18 12:15:00,37.22,37.23,37.21,37.22,3822.0,36.5862,36.596,36.5764,36.5862,3822.0
2019-03-18 12:20:00,37.22,37.27,37.22,37.24,19190.0,36.5862,36.6353,36.5862,36.6058,19190.0
2019-03-18 12:25:00,37.23,37.24,37.19,37.2,10198.0,36.596,36.6058,36.5567,36.5665,10198.0
2019-03-18 12:30:00,37.2,37.21,37.18,37.19,3810.0,36.5665,36.5764,36.5469,36.5567,3810.0
2019-03-18 12:35:00,37.19,37.22,37.18,37.22,10334.0,36.5567,36.5862,36.5469,36.5862,10334.0
2019-03-18 12:40:00,37.22,37.23,37.21,37.23,1800.0,36.5862,36.596,36.5764,36.596,1800.0
2019-03-18 12:45:00,37.23,37.28,37.22,37.28,25225.0,36.596,36.6452,36.5862,36.6452,25225.0
2019-03-18 12:50:00,37.27,37.3,37.26,37.29,8117.0,36.6353,36.6648,36.6255,36.655,8117.0
2019-03-18 12:55:00,37.29,37.3,37.23,37.24,18244.0,36.655,36.6648,36.596,36.6058,18244.0
2019-03-18 13:00:00,37.24,37.25,37.22,37.22,7000.0,36.6058,36.6157,36.5862,36.5862,7000.0
2019-03-18 13:05:00,37.22,37.25,37.21,37.24,5049.0,36.5862,36.6157,36.5764,36.6058,5049.0
2019-03-18 13:10:00,37.24,37.27,37.24,37.26,8589.0,36.6058,36.6353,36.6058,36.6255,8589.0
2019-03-18 13:15:00,37.25,37.26,37.23,37.25,4300.0,36.6157,36.6255,36.596,36.6157,4300.0
2019-03-18 13:20:00,37.26,37.27,37.25,37.27,4679.0,36.6255,36.6353,36.6157,36.6353,4679.0
2019-03-18 13:25:00,37.27,37.28,37.26,37.26,4900.0,36.6353,36.6452,36.6255,36.6255,4900.0
2019-03-18 13:30:00,37.25,37.25,37.23,37.24,5402.0,36.6157,36.6157,36.596,36.6058,5402.0
2019-03-18 13:35:00,37.24,37.27,37.23,37.26,4299.0,36.6058,36.6353,36.596,36.6255,4299.0
2019-03-18 13:40:00,37.26,37.3,37.24,37.3,3700.0,36.6255,36.6648,36.6058,36.6648,3700.0
2019-03-18 13:45:00,37.3,37.3,37.27,37.27,4955.0,36.6648,36.6648,36.6353,36.6353,4955.0
2019-03-18 13:50:00,37.27,37.29,37.27,37.27,8830.0,36.6353,36.655,36.6353,36.6353,8830.0
2019-03-18 13:55:00,37.28,37.28,37.24,37.28,9812.0,36.6452,36.6452,36.6058,36.6452,9812.0
2019-03-18 14:00:00,37.28,37.3,37.27,37.3,6347.0,36.6452,36.6648,36.6353,36.6648,6347.0
2019-03-18 14:05:00,37.3,37.3,37.26,37.29,11908.0,36.6648,36.6648,36.6255,36.655,11908.0
2019-03-18 14:10:00,37.28,37.28,37.27,37.27,7098.0,36.6452,36.6452,36.6353,36.6353,7098.0
2019-03-18 14:15:00,37.28,37.29,37.25,37.26,14563.0,36.6452,36.655,36.6157,36.6255,14563.0
2019-03-18 14:20:00,37.25,37.26,37.25,37.26,2612.0,36.6157,36.6255,36.6157,36.6255,2612.0
2019-03-18 14:25:00,37.25,37.27,37.25,37.26,7432.0,36.6157,36.6353,36.6157,36.6255,7432.0
2019-03-18 14:30:00,37.27,37.27,37.24,37.26,8649.0,36.6353,36.6353,36.6058,36.6255,8649.0
2019-03-18 14:35:00,37.25,37.28,37.25,37.27,13829.0,36.6157,36.6452,36.6157,36.6353,13829.0
2019-03-18 14:40:00,37.27,37.28,37.26,37.27,14574.0,36.6353,36.6452,36.6255,36.6353,14574.0
2019-03-18 14:45:00,37.27,37.28,37.26,37.27,10700.0,36.6353,36.6452,36.6255,36.6353,10700.0
2019-03-18 14:50:00,37.27,37.29,37.25,37.29,15533.0,36.6353,36.655,36.6157,36.655,15533.0
2019-03-18 14:55:00,37.29,37.29,37.26,37.28,12951.0,36.655,36.655,36.6255,36.6452,12951.0
2019-03-18 15:00:00,37.29,37.3,37.26,37.27,39896.0,36.655,36.6648,36.6255,36.6353,39896.0
2019-03-18 15:05:00,37.26,37.26,37.24,37.25,11707.0,36.6255,36.6255,36.6058,36.6157,11707.0
2019-03-18 15:10:00,37.25,37.28,37.25,37.27,16821.0,36.6157,36.6452,36.6157,36.6353,16821.0
2019-03-18 15:15:00,37.28,37.29,37.25,37.28,14903.0,36.6452,36.655,36.6157,36.6452,14903.0
2019-03-18 15:20:00,37.28,37.29,37.26,37.29,15704.0,36.6452,36.655,36.6255,36.655,15704.0
2019-03-18 15:25:00,37.29,37.3,37.28,37.28,12045.0,36.655,36.6648,36.6452,36.6452,12045.0
2019-03-18 15:30:00,37.29,37.3,37.28,37.28,21099.0,36.655,36.6648,36.6452,36.6452,21099.0
2019-03-18 15:35:00,37.29,37.3,37.27,37.3,21223.0,36.655,36.6648,36.6353,36.6648,21223.0
2019-03-18 15:40:00,37.3,37.36,37.29,37.34,28086.0,36.6648,36.7238,36.655,36.7041,28086.0
2019-03-18 15:45:00,37.34,37.37,37.33,37.37,43803.0,36.7041,36.7336,36.6943,36.7336,43803.0
2019-03-18 15:50:00,37.38,37.43,37.37,37.41,34100.0,36.7435,36.7926,36.7336,36.773,34100.0
2019-03-18 15:55:00,37.41,37.46,37.37,37.4,181652.0,36.773,36.8221,36.7336,36.7631,181652.0
2019-03-19 09:30:00,37.6,37.75,37.6,37.7,20436.0,36.9597,37.1072,36.9597,37.058,20436.0
2019-03-19 09:35:00,37.67,37.8,37.61,37.72,12595.0,37.0285,37.1563,36.9695,37.0777,12595.0
2019-03-19 09:40:00,37.73,37.87,37.73,37.87,16047.0,37.0875,37.2251,37.0875,37.2251,16047.0
2019-03-19 09:45:00,37.88,37.95,37.88,37.91,26149.0,37.2349,37.3038,37.2349,37.2644,26149.0
2019-03-19 09:50:00,37.92,37.92,37.82,37.83,9164.0,37.2743,37.2743,37.176,37.1858,9164.0
2019-03-19 09:55:00,37.83,37.87,37.81,37.81,5916.0,37.1858,37.2251,37.1661,37.1661,5916.0
2019-03-19 10:00:00,37.81,37.86,37.81,37.85,5855.0,37.1661,37.2153,37.1661,37.2055,5855.0
2019-03-19 10:05:00,37.85,37.85,37.81,37.83,8578.0,37.2055,37.2055,37.1661,37.1858,8578.0
2019-03-19 10:10:00,37.84,37.85,37.78,37.84,11301.0,37.1956,37.2055,37.1367,37.1956,11301.0
2019-03-19 10:15:00,37.84,37.85,37.8,37.82,4400.0,37.1956,37.2055,37.1563,37.176,4400.0
2019-03-19 10:20:00,37.82,37.82,37.77,37.79,5146.0,37.176,37.176,37.1268,37.1465,5146.0
2019-03-19 10:25:00,37.79,37.79,37.73,37.74,3000.0,37.1465,37.1465,37.0875,37.0973,3000.0
2019-03-19 10:30:00,37.76,37.76,37.68,37.69,9085.0,37.117,37.117,37.0384,37.0482,9085.0
2019-03-19 10:35:00,37.69,37.72,37.69,37.72,2526.0,37.0482,37.0777,37.0482,37.0777,2526.0
2019-03-19 10:40:00,37.71,37.72,37.67,37.67,8106.0,37.0678,37.0777,37.0285,37.0285,8106.0
2019-03-19 10:45:00,37.67,37.69,37.64,37.68,4813.0,37.0285,37.0482,36.999,37.0384,4813.0
2019-03-19 10:50:00,37.68,37.69,37.62,37.63,4600.0,37.0384,37.0482,36.9794,36.9892,4600.0
2019-03-19 10:55:00,37.63,37.65,37.6,37.6,8277.0,36.9892,37.0089,36.9597,36.9597,8277.0
2019-03-19 11:00:00,37.6,37.63,37.6,37.61,5257.0,36.9597,36.9892,36.9597,36.9695,5257.0
2019-03-19 11:05:00,37.62,37.64,37.58,37.63,31038.0,36.9794,36.999,36.9401,36.9892,31038.0
2019-03-19 11:10:00,37.63,37.68,37.61,37.64,28401.0,36.9892,37.0384,36.9695,36.999,28401.0
2019-03-19 11:15:00,37.64,37.64,37.57,37.58,5127.0,36.999,36.999,36.9302,36.9401,5127.0
2019-03-19 11:20:00,37.58,37.61,37.58,37.61,4934.0,36.9401,36.9695,36.9401,36.9695,4934.0
2019-03-19 11:25:00,37.62,37.68,37.62,37.68,18642.0,36.9794,37.0384,36.9794,37.0384,18642.0
2019-03-19 11:30:00,37.67,37.7,37.63,37.7,8586.0,37.0285,37.058,36.9892,37.058,8586.0
2019-03-19 11:35:00,37.69,37.74,37.69,37.71,17556.0,37.0482,37.0973,37.0482,37.0678,17556.0
2019-03-19 11:40:00,37.71,37.77,37.71,37.75,29587.0,37.0678,37.1268,37.0678,37.1072,29587.0
2019-03-19 11:45:00,37.73,37.77,37.72,37.75,37206.0,37.0875,37.1268,37.0777,37.1072,37206.0
2019-03-19 11:50:00,37.76,37.79,37.73,37.74,28032.0,37.117,37.1465,37.0875,37.0973,28032.0
2019-03-19 11:55:00,37.74,37.8,37.74,37.75,37070.0,37.0973,37.1563,37.0973,37.1072,37070.0
2019-03-19 12:00:00,37.74,37.75,37.61,37.64,41765.0,37.0973,37.1072,36.9695,36.999,41765.0
2019-03-19 12:05:00,37.63,37.66,37.6,37.64,18542.0,36.9892,37.0187,36.9597,36.999,18542.0
2019-03-19 12:10:00,37.65,37.68,37.65,37.66,9787.0,37.0089,37.0384,37.0089,37.0187,9787.0
2019-03-19 12:15:00,37.66,37.66,37.6,37.6,4596.0,37.0187,37.0187,36.9597,36.9597,4596.0
2019-03-19 12:20:00,37.6,37.61,37.58,37.59,4645.0,36.9597,36.9695,36.9401,36.9499,4645.0
2019-03-19 12:25:00,37.6,37.63,37.6,37.63,3864.0,36.9597,36.9892,36.9597,36.9892,3864.0
2019-03-19 12:30:00,37.63,37.64,37.6,37.62,4189.0,36.9892,36.999,36.9597,36.9794,4189.0
2019-03-19 12:35:00,37.63,37.63,37.61,37.62,8067.0,36.9892,36.9892,36.9695,36.9794,8067.0
2019-03-19 12:40:00,37.62,37.64,37.61,37.62,3663.0,36.9794,36.999,36.9695,36.9794,3663.0
2019-03-19 12:45:00,37.61,37.62,37.43,37.44,14041.0,36.9695,36.9794,36.7926,36.8024,14041.0
2019-03-19 12:50:00,37.43,37.49,37.43,37.46,4770.0,36.7926,36.8516,36.7926,36.8221,4770.0
2019-03-19 12:55:00,37.46,37.56,37.46,37.56,5678.0,36.8221,36.9204,36.8221,36.9204,5678.0
2019-03-19 13:00:00,37.57,37.57,37.54,37.55,5209.0,36.9302,36.9302,36.9007,36.9106,5209.0
2019-03-19 13:05:00,37.56,37.57,37.48,37.48,7473.0,36.9204,36.9302,36.8418,36.8418,7473.0
2019-03-19 13:10:00,37.48,37.52,37.47,37.52,4000.0,36.8418,36.8811,36.8319,36.8811,4000.0
2019-03-19 13:15:00,37.53,37.54,37.52,37.53,3895.0,36.8909,36.9007,36.8811,36.8909,3895.0
2019-03-19 13:20:00,37.54,37.57,37.54,37.54,2724.0,36.9007,36.9302,36.9007,36.9007,2724.0
2019-03-19 13:25:00,37.54,37.56,37.53,37.54,4934.0,36.9007,36.9204,36.8909,36.9007,4934.0
2019-03-19 13:30:00,37.53,37.54,37.52,37.53,4565.0,36.8909,36.9007,36.8811,36.8909,4565.0
2019-03-19 13:35:00,37.54,37.55,37.52,37.52,2700.0,36.9007,36.9106,36.8811,36.8811,2700.0
2019-03-19 13:40:00,37.52,37.55,37.47,37.47,16593.0,36.8811,36.9106,36.8319,36.8319,16593.0
2019-03-19 13:45:00,37.47,37.47,37.45,37.47,3614.0,36.8319,36.8319,36.8123,36.8319,3614.0
2019-03-19 13:50:00,37.48,37.49,37.45,37.47,2842.0,36.8418,36.8516,36.8123,36.8319,2842.0
2019-03-19 13:55:00,37.46,37.47,37.44,37.46,3809.0,36.8221,36.8319,36.8024,36.8221,3809.0
2019-03-19 14:00:00,37.47,37.49,37.46,37.48,2899.0,36.8319,36.8516,36.8221,36.8418,2899.0
2019-03-19 14:05:00,37.48,37.48,37.45,37.48,21900.0,36.8418,36.8418,36.8123,36.8418,21900.0
2019-03-19 14:10:00,37.48,37.49,37.44,37.47,13230.0,36.8418,36.8516,36.8024,36.8319,13230.0
2019-03-19 14:15:00,37.48,37.48,37.42,37.44,38652.0,36.8418,36.8418,36.7828,36.8024,38652.0
2019-03-19 14:20:00,37.44,37.44,37.42,37.43,4215.0,36.8024,36.8024,36.7828,36.7926,4215.0
2019-03-19 14:25:00,37.42,37.45,37.42,37.44,1586.0,36.7828,36.8123,36.7828,36.8024,1586.0
2019-03-19 14:30:00,37.44,37.45,37.43,37.45,2868.0,36.8024,36.8123,36.7926,36.8123,2868.0
2019-03-19 14:35:00,37.45,37.47,37.44,37.45,3732.0,36.8123,36.8319,36.8024,36.8123,3732.0
2019-03-19 14:40:00,37.45,37.48,37.45,37.48,4754.0,36.8123,36.8418,36.8123,36.8418,4754.0
2019-03-19 14:45:00,37.49,37.49,37.46,37.47,5932.0,36.8516,36.8516,36.8221,36.8319,5932.0
2019-03-19 14:50:00,37.46,37.46,37.41,37.43,4070.0,36.8221,36.8221,36.773,36.7926,4070.0
2019-03-19 14:55:00,37.43,37.43,37.39,37.4,7073.0,36.7926,36.7926,36.7533,36.7631,7073.0
2019-03-19 15:00:00,37.41,37.43,37.39,37.43,8627.0,36.773,36.7926,36.7533,36.7926,8627.0
2019-03-19 15:05:00,37.44,37.47,37.43,37.45,16745.0,36.8024,36.8319,36.7926,36.8123,16745.0
2019-03-19 15:10:00,37.45,37.45,37.38,37.41,8402.0,36.8123,36.8123,36.7435,36.773,8402.0
2019-03-19 15:15:00,37.41,37.41,37.37,37.38,10509.0,36.773,36.773,36.7336,36.7435,10509.0
2019-03-19 15:20:00,37.38,37.38,37.34,37.34,6017.0,36.7435,36.7435,36.7041,36.7041,6017.0
2019-03-19 15:25:00,37.34,37.37,37.32,37.35,9503.0,36.7041,36.7336,36.6845,36.714,9503.0
2019-03-19 15:30:00,37.36,37.39,37.33,37.38,16355.0,36.7238,36.7533,36.6943,36.7435,16355.0
2019-03-19 15:35:00,37.38,37.38,37.33,37.34,18136.0,36.7435,36.7435,36.6943,36.7041,18136.0
2019-03-19 15:40:00,37.34,37.35,37.26,37.29,35418.0,36.7041,36.714,36.6255,36.655,35418.0
2019-03-19 15:45:00,37.29,37.37,37.29,37.36,26590.0,36.655,36.7336,36.655,36.7238,26590.0
2019-03-19 15:50:00,37.36,37.36,37.29,37.3,32002.0,36.7238,36.7238,36.655,36.6648,32002.0
2019-03-19 15:55:00,37.3,37.42,37.3,37.4,86545.0,36.6648,36.7828,36.6648,36.7631,86545.0
2019-03-20 09:30:00,37.28,37.4,37.14,37.17,13186.0,36.6452,36.7631,36.5076,36.537,13186.0
2019-03-20 09:35:00,37.18,37.22,37.11,37.15,6249.0,36.5469,36.5862,36.4781,36.5174,6249.0
2019-03-20 09:40:00,37.13,37.17,37.05,37.09,12572.0,36.4977,36.537,36.4191,36.4584,12572.0
2019-03-20 09:45:00,37.07,37.08,37.03,37.07,2803.0,36.4387,36.4486,36.3994,36.4387,2803.0
2019-03-20 09:50:00,37.04,37.07,36.97,36.98,3249.0,36.4093,36.4387,36.3404,36.3503,3249.0
2019-03-20 09:55:00,36.98,37.01,36.93,36.93,6899.0,36.3503,36.3798,36.3011,36.3011,6899.0
2019-03-20 10:00:00,36.95,37.0,36.95,36.99,3825.0,36.3208,36.3699,36.3208,36.3601,3825.0
2019-03-20 10:05:00,36.98,37.11,36.96,37.09,6064.0,36.3503,36.4781,36.3306,36.4584,6064.0
2019-03-20 10:10:00,37.09,37.11,37.03,37.05,4704.0,36.4584,36.4781,36.3994,36.4191,4704.0
2019-03-20 10:15:00,37.05,37.05,37.01,37.03,2212.0,36.4191,36.4191,36.3798,36.3994,2212.0
2019-03-20 10:20:00,37.05,37.05,36.99,37.0,3399.0,36.4191,36.4191,36.3601,36.3699,3399.0
2019-03-20 10:25:00,37.02,37.06,37.02,37.06,3554.0,36.3896,36.4289,36.3896,36.4289,3554.0
2019-03-20 10:30:00,37.07,37.08,37.03,37.03,2800.0,36.4387,36.4486,36.3994,36.3994,2800.0
2019-03-20 10:35:00,37.04,37.06,37.02,37.03,2276.0,36.4093,36.4289,36.3896,36.3994,2276.0
2019-03-20 10:40:00,37.03,37.08,37.03,37.08,10996.0,36.3994,36.4486,36.3994,36.4486,10996.0
2019-03-20 10:45:00,37.09,37.14,37.09,37.13,7097.0,36.4584,36.5076,36.4584,36.4977,7097.0
2019-03-20 10:50:00,37.12,37.16,37.12,37.12,7166.0,36.4879,36.5272,36.4879,36.4879,7166.0
2019-03-20 10:55:00,37.15,37.15,37.1,37.12,2700.0,36.5174,36.5174,36.4682,36.4879,2700.0
2019-03-20 11:00:00,37.12,37.17,37.12,37.17,5882.0,36.4879,36.537,36.4879,36.537,5882.0
2019-03-20 11:05:00,37.17,37.22,37.17,37.21,3712.0,36.537,36.5862,36.537,36.5764,3712.0
2019-03-20 11:10:00,37.21,37.24,37.21,37.22,7285.0,36.5764,36.6058,36.5764,36.5862,7285.0
2019-03-20 11:15:00,37.22,37.25,37.2,37.24,6707.0,36.5862,36.6157,36.5665,36.6058,6707.0
2019-03-20 11:20:00,37.24,37.24,37.2,37.21,8019.0,36.6058,36.6058,36.5665,36.5764,8019.0
2019-03-20 11:25:00,37.21,37.22,37.19,37.2,5598.0,36.5764,36.5862,36.5567,36.5665,5598.0
2019-03-20 11:30:00,37.2,37.25,37.2,37.2,18487.0,36.5665,36.6157,36.5665,36.5665,18487.0
2019-03-20 11:35:00,37.19,37.19,37.17,37.17,2000.0,36.5567,36.5567,36.537,36.537,2000.0
2019-03-20 11:40:00,37.17,37.18,37.15,37.15,2091.0,36.537,36.5469,36.5174,36.5174,2091.0
2019-03-20 11:45:00,37.13,37.13,37.05,37.06,1900.0,36.4977,36.4977,36.4191,36.4289,1900.0
2019-03-20 11:50:00,37.06,37.07,37.03,37.03,2611.0,36.4289,36.4387,36.3994,36.3994,2611.0
2019-03-20 11:55:00,37.04,37.04,36.99,37.02,4522.0,36.4093,36.4093,36.3601,36.3896,4522.0
2019-03-20 12:00:00,37.02,37.07,37.02,37.06,2514.0,36.3896,36.4387,36.3896,36.4289,2514.0
2019-03-20 12:05:00,37.06,37.1,37.06,37.09,4594.0,36.4289,36.4682,36.4289,36.4584,4594.0
2019-03-20 12:10:00,37.09,37.11,37.04,37.06,4732.0,36.4584,36.4781,36.4093,36.4289,4732.0
2019-03-20 12:15:00,37.07,37.08,37.06,37.06,911.0,36.4387,36.4486,36.4289,36.4289,911.0
2019-03-20 12:20:00,37.04,37.04,36.98,37.0,3998.0,36.4093,36.4093,36.3503,36.3699,3998.0
2019-03-20 12:25:00,37.01,37.06,37.01,37.05,3052.0,36.3798,36.4289,36.3798,36.4191,3052.0
2019-03-20 12:30:00,37.05,37.05,36.94,36.98,17692.0,36.4191,36.4191,36.311,36.3503,17692.0
2019-03-20 12:35:00,36.98,37.03,36.97,37.03,5044.0,36.3503,36.3994,36.3404,36.3994,5044.0
2019-03-20 12:40:00,37.03,37.05,37.02,37.05,3824.0,36.3994,36.4191,36.3896,36.4191,3824.0
2019-03-20 12:45:00,37.06,37.06,37.04,37.05,2300.0,36.4289,36.4289,36.4093,36.4191,2300.0
2019-03-20 12:50:00,37.03,37.06,37.02,37.06,3742.0,36.3994,36.4289,36.3896,36.4289,3742.0
2019-03-20 12:55:00,37.06,37.07,37.05,37.06,2017.0,36.4289,36.4387,36.4191,36.4289,2017.0
2019-03-20 13:00:00,37.07,37.07,37.05,37.07,1600.0,36.4387,36.4387,36.4191,36.4387,1600.0
2019-03-20 13:05:00,37.08,37.1,37.07,37.09,3617.0,36.4486,36.4682,36.4387,36.4584,3617.0
2019-03-20 13:10:00,37.11,37.11,37.09,37.09,1250.0,36.4781,36.4781,36.4584,36.4584,1250.0
2019-03-20 13:15:00,37.09,37.1,37.08,37.09,4020.0,36.4584,36.4682,36.4486,36.4584,4020.0
2019-03-20 13:20:00,37.08,37.1,37.07,37.09,1807.0,36.4486,36.4682,36.4387,36.4584,1807.0
2019-03-20 13:25:00,37.09,37.1,37.08,37.09,4618.0,36.4584,36.4682,36.4486,36.4584,4618.0
2019-03-20 13:30:00,37.09,37.11,37.09,37.11,2100.0,36.4584,36.4781,36.4584,36.4781,2100.0
2019-03-20 13:35:00,37.11,37.16,37.11,37.16,6627.0,36.4781,36.5272,36.4781,36.5272,6627.0
2019-03-20 13:40:00,37.16,37.17,37.14,37.16,3020.0,36.5272,36.537,36.5076,36.5272,3020.0
2019-03-20 13:45:00,37.17,37.17,37.14,37.15,2729.0,36.537,36.537,36.5076,36.5174,2729.0
2019-03-20 13:50:00,37.12,37.15,37.11,37.15,3585.0,36.4879,36.5174,36.4781,36.5174,3585.0
2019-03-20 13:55:00,37.16,37.2,37.16,37.18,4490.0,36.5272,36.5665,36.5272,36.5469,4490.0
2019-03-20 14:00:00,37.19,37.47,37.19,37.43,24813.0,36.5567,36.8319,36.5567,36.7926,24813.0
2019-03-20 14:05:00,37.45,37.49,37.44,37.48,5127.0,36.8123,36.8516,36.8024,36.8418,5127.0
2019-03-20 14:10:00,37.47,37.5,37.43,37.46,10697.0,36.8319,36.8614,36.7926,36.8221,10697.0
2019-03-20 14:15:00,37.46,37.46,37.37,37.38,7008.0,36.8221,36.8221,36.7336,36.7435,7008.0
2019-03-20 14:20:00,37.37,37.45,37.37,37.44,9204.0,36.7336,36.8123,36.7336,36.8024,9204.0
2019-03-20 14:25:00,37.45,37.46,37.4,37.46,7708.0,36.8123,36.8221,36.7631,36.8221,7708.0
2019-03-20 14:30:00,37.47,37.54,37.44,37.51,5192.0,36.8319,36.9007,36.8024,36.8712,5192.0
2019-03-20 14:35:00,37.48,37.51,37.45,37.5,4742.0,36.8418,36.8712,36.8123,36.8614,4742.0
2019-03-20 14:40:00,37.49,37.52,37.45,37.5,8232.0,36.8516,36.8811,36.8123,36.8614,8232.0
2019-03-20 14:45:00,37.47,37.55,37.47,37.53,3169.0,36.8319,36.9106,36.8319,36.8909,3169.0
2019-03-20 14:50:00,37.54,37.57,37.48,37.49,5633.0,36.9007,36.9302,36.8418,36.8516,5633.0
2019-03-20 14:55:00,37.49,37.51,37.47,37.49,6680.0,36.8516,36.8712,36.8319,36.8516,6680.0
2019-03-20 15:00:00,37.49,37.56,37.44,37.45,6463.0,36.8516,36.9204,36.8024,36.8123,6463.0
2019-03-20 15:05:00,37.44,37.44,37.4,37.42,3896.0,36.8024,36.8024,36.7631,36.7828,3896.0
2019-03-20 15:10:00,37.45,37.47,37.41,37.45,7312.0,36.8123,36.8319,36.773,36.8123,7312.0
2019-03-20 15:15:00,37.45,37.5,37.45,37.46,9042.0,36.8123,36.8614,36.8123,36.8221,9042.0
2019-03-20 15:20:00,37.47,37.48,37.43,37.45,9771.0,36.8319,36.8418,36.7926,36.8123,9771.0
2019-03-20 15:25:00,37.44,37.46,37.41,37.42,6383.0,36.8024,36.8221,36.773,36.7828,6383.0
2019-03-20 15:30:00,37.42,37.43,37.26,37.28,21807.0,36.7828,36.7926,36.6255,36.6452,21807.0
2019-03-20 15:35:00,37.29,37.34,37.28,37.29,14835.0,36.655,36.7041,36.6452,36.655,14835.0
2019-03-20 15:40:00,37.28,37.29,37.25,37.27,14333.0,36.6452,36.655,36.6157,36.6353,14333.0
2019-03-20 15:45:00,37.27,37.33,37.27,37.28,18060.0,36.6353,36.6943,36.6353,36.6452,18060.0
2019-03-20 15:50:00,37.28,37.28,37.22,37.24,22517.0,36.6452,36.6452,36.5862,36.6058,22517.0
2019-03-20 15:55:00,37.24,37.26,37.2,37.23,40192.0,36.6058,36.6255,36.5665,36.596,40192.0
2019-03-21 09:30:00,37.15,37.38,37.15,37.24,16285.0,36.5174,36.7435,36.5174,36.6058,16285.0
2019-03-21 09:35:00,37.32,37.45,37.3,37.36,9102.0,36.6845,36.8123,36.6648,36.7238,9102.0
2019-03-21 09:40:00,37.35,37.44,37.35,37.37,4764.0,36.714,36.8024,36.714,36.7336,4764.0
2019-03-21 09:45:00,37.38,37.45,37.37,37.42,4300.0,36.7435,36.8123,36.7336,36.7828,4300.0
2019-03-21 09:50:00,37.42,37.49,37.4,37.47,6700.0,36.7828,36.8516,36.7631,36.8319,6700.0
2019-03-21 09:55:00,37.49,37.53,37.48,37.49,1400.0,36.8516,36.8909,36.8418,36.8516,1400.0
2019-03-21 10:00:00,37.5,37.58,37.5,37.57,3100.0,36.8614,36.9401,36.8614,36.9302,3100.0
2019-03-21 10:05:00,37.56,37.59,37.56,37.57,2322.0,36.9204,36.9499,36.9204,36.9302,2322.0
2019-03-21 10:10:00,37.59,37.6,37.55,37.59,7407.0,36.9499,36.9597,36.9106,36.9499,7407.0
2019-03-21 10:15:00,37.58,37.6,37.56,37.58,3699.0,36.9401,36.9597,36.9204,36.9401,3699.0
2019-03-21 10:20:00,37.58,37.6,37.55,37.59,5695.0,36.9401,36.9597,36.9106,36.9499,5695.0
2019-03-21 10:25:00,37.6,37.63,37.56,37.57,20302.0,36.9597,36.9892,36.9204,36.9302,20302.0
2019-03-21 10:30:00,37.57,37.61,37.56,37.56,16615.0,36.9302,36.9695,36.9204,36.9204,16615.0
2019-03-21 10:35:00,37.58,37.59,37.54,37.55,7142.0,36.9401,36.9499,36.9007,36.9106,7142.0
2019-03-21 10:40:00,37.55,37.55,37.47,37.49,25767.0,36.9106,36.9106,36.8319,36.8516,25767.0
2019-03-21 10:45:00,37.49,37.51,37.46,37.49,8221.0,36.8516,36.8712,36.8221,36.8516,8221.0
2019-03-21 10:50:00,37.49,37.51,37.49,37.51,14047.0,36.8516,36.8712,36.8516,36.8712,14047.0
2019-03-21 10:55:00,37.51,37.51,37.49,37.51,12668.0,36.8712,36.8712,36.8516,36.8712,12668.0
2019-03-21 11:00:00,37.51,37.52,37.5,37.51,34093.0,36.8712,36.8811,36.8614,36.8712,34093.0
2019-03-21 11:05:00,37.51,37.52,37.47,37.47,26354.0,36.8712,36.8811,36.8319,36.8319,26354.0
2019-03-21 11:10:00,37.48,37.56,37.48,37.56,14943.0,36.8418,36.9204,36.8418,36.9204,14943.0
2019-03-21 11:15:00,37.56,37.66,37.56,37.66,7357.0,36.9204,37.0187,36.9204,37.0187,7357.0
2019-03-21 11:20:00,37.68,37.73,37.67,37.72,4446.0,37.0384,37.0875,37.0285,37.0777,4446.0
2019-03-21 11:25:00,37.74,37.78,37.71,37.72,6334.0,37.0973,37.1367,37.0678,37.0777,6334.0
2019-03-21 11:30:00,37.71,37.75,37.67,37.74,8116.0,37.0678,37.1072,37.0285,37.0973,8116.0
2019-03-21 11:35:00,37.74,37.8,37.74,37.79,3938.0,37.0973,37.1563,37.0973,37.1465,3938.0
2019-03-21 11:40:00,37.78,37.85,37.78,37.81,5212.0,37.1367,37.2055,37.1367,37.1661,5212.0
2019-03-21 11:45:00,37.82,37.85,37.81,37.83,12205.0,37.176,37.2055,37.1661,37.1858,12205.0
2019-03-21 11:50:00,37.84,37.88,37.83,37.87,3210.0,37.1956,37.2349,37.1858,37.2251,3210.0
2019-03-21 11:55:00,37.87,37.9,37.86,37.88,6237.0,37.2251,37.2546,37.2153,37.2349,6237.0
2019-03-21 12:00:00,37.88,37.88,37.76,37.76,17380.0,37.2349,37.2349,37.117,37.117,17380.0
2019-03-21 12:05:00,37.76,37.8,37.72,37.77,27739.0,37.117,37.1563,37.0777,37.1268,27739.0
2019-03-21 12:10:00,37.78,37.82,37.76,37.77,13438.0,37.1367,37.176,37.117,37.1268,13438.0
2019-03-21 12:15:00,37.78,37.78,37.72,37.75,11648.0,37.1367,37.1367,37.0777,37.1072,11648.0
2019-03-21 12:20:00,37.76,37.78,37.75,37.76,4912.0,37.117,37.1367,37.1072,37.117,4912.0
2019-03-21 12:25:00,37.77,37.78,37.68,37.68,4563.0,37.1268,37.1367,37.0384,37.0384,4563.0
2019-03-21 12:30:00,37.67,37.67,37.6,37.63,6125.0,37.0285,37.0285,36.9597,36.9892,6125.0
2019-03-21 12:35:00,37.63,37.63,37.57,37.59,6144.0,36.9892,36.9892,36.9302,36.9499,6144.0
2019-03-21 12:40:00,37.59,37.65,37.57,37.64,7631.0,36.9499,37.0089,36.9302,36.999,7631.0
2019-03-21 12:45:00,37.63,37.63,37.58,37.58,3660.0,36.9892,36.9892,36.9401,36.9401,3660.0
2019-03-21 12:50:00,37.59,37.6,37.54,37.58,4506.0,36.9499,36.9597,36.9007,36.9401,4506.0
2019-03-21 12:55:00,37.58,37.59,37.55,37.55,3695.0,36.9401,36.9499,36.9106,36.9106,3695.0
2019-03-21 13:00:00,37.55,37.6,37.55,37.58,4075.0,36.9106,36.9597,36.9106,36.9401,4075.0
2019-03-21 13:05:00,37.59,37.63,37.59,37.63,3000.0,36.9499,36.9892,36.9499,36.9892,3000.0
2019-03-21 13:10:00,37.63,37.63,37.59,37.59,2067.0,36.9892,36.9892,36.9499,36.9499,2067.0
2019-03-21 13:15:00,37.58,37.58,37.56,37.57,2700.0,36.9401,36.9401,36.9204,36.9302,2700.0
2019-03-21 13:20:00,37.56,37.57,37.55,37.55,4020.0,36.9204,36.9302,36.9106,36.9106,4020.0
2019-03-21 13:25:00,37.56,37.62,37.56,37.62,5052.0,36.9204,36.9794,36.9204,36.9794,5052.0
2019-03-21 13:30:00,37.62,37.62,37.57,37.57,3811.0,36.9794,36.9794,36.9302,36.9302,3811.0
2019-03-21 13:35:00,37.56,37.56,37.51,37.51,2614.0,36.9204,36.9204,36.8712,36.8712,2614.0
2019-03-21 13:40:00,37.51,37.55,37.5,37.53,5823.0,36.8712,36.9106,36.8614,36.8909,5823.0
2019-03-21 13:45:00,37.51,37.54,37.49,37.54,3661.0,36.8712,36.9007,36.8516,36.9007,3661.0
2019-03-21 13:50:00,37.55,37.59,37.55,37.58,4844.0,36.9106,36.9499,36.9106,36.9401,4844.0
2019-03-21 13:55:00,37.59,37.59,37.49,37.5,6500.0,36.9499,36.9499,36.8516,36.8614,6500.0
2019-03-21 14:00:00,37.52,37.56,37.51,37.56,4013.0,36.8811,36.9204,36.8712,36.9204,4013.0
2019-03-21 14:05:00,37.57,37.6,37.56,37.59,3019.0,36.9302,36.9597,36.9204,36.9499,3019.0
2019-03-21 14:10:00,37.58,37.63,37.58,37.62,12649.0,36.9401,36.9892,36.9401,36.9794,12649.0
2019-03-21 14:15:00,37.62,37.63,37.59,37.63,6765.0,36.9794,36.9892,36.9499,36.9892,6765.0
2019-03-21 14:20:00,37.62,37.63,37.6,37.62,6474.0,36.9794,36.9892,36.9597,36.9794,6474.0
2019-03-21 14:25:00,37.62,37.63,37.61,37.63,3300.0,36.9794,36.9892,36.9695,36.9892,3300.0
2019-03-21 14:30:00,37.62,37.69,37.62,37.67,6493.0,36.9794,37.0482,36.9794,37.0285,6493.0
2019-03-21 14:35:00,37.67,37.7,37.67,37.7,3733.0,37.0285,37.058,37.0285,37.058,3733.0
2019-03-21 14:40:00,37.7,37.71,37.67,37.71,7067.0,37.058,37.0678,37.0285,37.0678,7067.0
2019-03-21 14:45:00,37.71,37.73,37.71,37.73,4070.0,37.0678,37.0875,37.0678,37.0875,4070.0
2019-03-21 14:50:00,37.73,37.74,37.68,37.7,5200.0,37.0875,37.0973,37.0384,37.058,5200.0
2019-03-21 14:55:00,37.69,37.69,37.6,37.61,20475.0,37.0482,37.0482,36.9597,36.9695,20475.0
2019-03-21 15:00:00,37.62,37.64,37.59,37.64,6301.0,36.9794,36.999,36.9499,36.999,6301.0
2019-03-21 15:05:00,37.64,37.71,37.64,37.67,9473.0,36.999,37.0678,36.999,37.0285,9473.0
2019-03-21 15:10:00,37.66,37.67,37.57,37.58,10885.0,37.0187,37.0285,36.9302,36.9401,10885.0
2019-03-21 15:15:00,37.58,37.6,37.56,37.6,4047.0,36.9401,36.9597,36.9204,36.9597,4047.0
2019-03-21 15:20:00,37.61,37.66,37.59,37.66,10678.0,36.9695,37.0187,36.9499,37.0187,10678.0
2019-03-21 15:25:00,37.66,37.69,37.62,37.63,10902.0,37.0187,37.0482,36.9794,36.9892,10902.0
2019-03-21 15:30:00,37.65,37.69,37.61,37.66,15289.0,37.0089,37.0482,36.9695,37.0187,15289.0
2019-03-21 15:35:00,37.65,37.66,37.61,37.62,13112.0,37.0089,37.0187,36.9695,36.9794,13112.0
2019-03-21 15:40:00,37.61,37.67,37.61,37.67,20673.0,36.9695,37.0285,36.9695,37.0285,20673.0
2019-03-21 15:45:00,37.67,37.67,37.59,37.61,22527.0,37.0285,37.0285,36.9499,36.9695,22527.0
2019-03-21 15:50:00,37.6,37.61,37.56,37.59,27327.0,36.9597,36.9695,36.9204,36.9499,27327.0
2019-03-21 15:55:00,37.58,37.6,37.54,37.57,64538.0,36.9401,36.9597,36.9007,36.9302,64538.0
2019-03-22 09:30:00,37.32,37.48,37.18,37.39,17990.0,36.6845,36.8418,36.5469,36.7533,17990.0
2019-03-22 09:35:00,37.4,37.4,37.28,37.35,13724.0,36.7631,36.7631,36.6452,36.714,13724.0
2019-03-22 09:40:00,37.35,37.38,37.24,37.24,15972.0,36.714,36.7435,36.6058,36.6058,15972.0
2019-03-22 09:45:00,37.24,37.29,37.2,37.27,11135.0,36.6058,36.655,36.5665,36.6353,11135.0
2019-03-22 09:50:00,37.28,37.35,37.23,37.24,26111.0,36.6452,36.714,36.596,36.6058,26111.0
2019-03-22 09:55:00,37.23,37.29,37.21,37.23,8904.0,36.596,36.655,36.5764,36.596,8904.0
2019-03-22 10:00:00,37.24,37.25,37.11,37.11,4500.0,36.6058,36.6157,36.4781,36.4781,4500.0
2019-03-22 10:05:00,37.1,37.16,37.1,37.15,4280.0,36.4682,36.5272,36.4682,36.5174,4280.0
2019-03-22 10:10:00,37.15,37.15,37.09,37.1,6127.0,36.5174,36.5174,36.4584,36.4682,6127.0
2019-03-22 10:15:00,37.07,37.16,37.05,37.16,8270.0,36.4387,36.5272,36.4191,36.5272,8270.0
2019-03-22 10:20:00,37.17,37.22,37.15,37.15,6779.0,36.537,36.5862,36.5174,36.5174,6779.0
2019-03-22 10:25:00,37.15,37.15,37.09,37.09,2300.0,36.5174,36.5174,36.4584,36.4584,2300.0
2019-03-22 10:30:00,37.14,37.15,37.03,37.06,17154.0,36.5076,36.5174,36.3994,36.4289,17154.0
2019-03-22 10:35:00,37.07,37.12,37.07,37.11,2813.0,36.4387,36.4879,36.4387,36.4781,2813.0
2019-03-22 10:40:00,37.08,37.11,37.02,37.1,3691.0,36.4486,36.4781,36.3896,36.4682,3691.0
2019-03-22 10:45:00,37.11,37.11,37.02,37.04,5850.0,36.4781,36.4781,36.3896,36.4093,5850.0
2019-03-22 10:50:00,37.02,37.04,37.0,37.04,2900.0,36.3896,36.4093,36.3699,36.4093,2900.0
2019-03-22 10:55:00,37.04,37.07,36.99,36.99,9078.0,36.4093,36.4387,36.3601,36.3601,9078.0
2019-03-22 11:00:00,36.99,37.04,36.99,37.0,14664.0,36.3601,36.4093,36.3601,36.3699,14664.0
2019-03-22 11:05:00,37.01,37.02,36.97,36.99,7491.0,36.3798,36.3896,36.3404,36.3601,7491.0
2019-03-22 11:10:00,36.98,37.01,36.94,37.0,5000.0,36.3503,36.3798,36.311,36.3699,5000.0
2019-03-22 11:15:00,37.02,37.05,36.97,37.05,6782.0,36.3896,36.4191,36.3404,36.4191,6782.0
2019-03-22 11:20:00,37.04,37.04,36.99,36.99,3300.0,36.4093,36.4093,36.3601,36.3601,3300.0
2019-03-22 11:25:00,36.98,37.02,36.98,36.99,4700.0,36.3503,36.3896,36.3503,36.3601,4700.0
2019-03-22 11:30:00,36.98,37.0,36.96,36.98,7262.0,36.3503,36.3699,36.3306,36.3503,7262.0
2019-03-22 11:35:00,36.98,36.99,36.95,36.96,6643.0,36.3503,36.3601,36.3208,36.3306,6643.0
2019-03-22 11:40:00,36.97,36.98,36.91,36.92,5717.0,36.3404,36.3503,36.2815,36.2913,5717.0
2019-03-22 11:45:00,36.92,36.97,36.89,36.91,19853.0,36.2913,36.3404,36.2618,36.2815,19853.0
2019-03-22 11:50:00,36.9,36.9,36.85,36.85,4111.0,36.2716,36.2716,36.2225,36.2225,4111.0
2019-03-22 11:55:00,36.84,36.88,36.74,36.75,29237.0,36.2127,36.252,36.1144,36.1242,29237.0
2019-03-22 12:00:00,36.75,36.85,36.75,36.84,6717.0,36.1242,36.2225,36.1242,36.2127,6717.0
2019-03-22 12:05:00,36.82,36.85,36.81,36.81,11838.0,36.193,36.2225,36.1832,36.1832,11838.0
2019-03-22 12:10:00,36.83,36.84,36.77,36.77,5550.0,36.2028,36.2127,36.1439,36.1439,5550.0
2019-03-22 12:15:00,36.78,36.84,36.78,36.82,6223.0,36.1537,36.2127,36.1537,36.193,6223.0
2019-03-22 12:20:00,36.81,36.83,36.78,36.81,6591.0,36.1832,36.2028,36.1537,36.1832,6591.0
2019-03-22 12:25:00,36.8,36.8,36.77,36.79,6978.0,36.1733,36.1733,36.1439,36.1635,6978.0
2019-03-22 12:30:00,36.77,36.82,36.77,36.78,8848.0,36.1439,36.193,36.1439,36.1537,8848.0
2019-03-22 12:35:00,36.78,36.78,36.74,36.75,2100.0,36.1537,36.1537,36.1144,36.1242,2100.0
2019-03-22 12:40:00,36.73,36.73,36.67,36.68,4331.0,36.1045,36.1045,36.0456,36.0554,4331.0
2019-03-22 12:45:00,36.69,36.73,36.67,36.69,14851.0,36.0652,36.1045,36.0456,36.0652,14851.0
2019-03-22 12:50:00,36.67,36.78,36.67,36.76,5760.0,36.0456,36.1537,36.0456,36.134,5760.0
2019-03-22 12:55:00,36.77,36.78,36.73,36.78,4108.0,36.1439,36.1537,36.1045,36.1537,4108.0
2019-03-22 13:00:00,36.79,36.84,36.78,36.82,9640.0,36.1635,36.2127,36.1537,36.193,9640.0
2019-03-22 13:05:00,36.82,36.87,36.81,36.87,3000.0,36.193,36.2421,36.1832,36.2421,3000.0
2019-03-22 13:10:00,36.86,36.86,36.82,36.83,3716.0,36.2323,36.2323,36.193,36.2028,3716.0
2019-03-22 13:15:00,36.82,36.84,36.81,36.82,2850.0,36.193,36.2127,36.1832,36.193,2850.0
2019-03-22 13:20:00,36.81,36.81,36.77,36.8,2538.0,36.1832,36.1832,36.1439,36.1733,2538.0
2019-03-22 13:25:00,36.8,36.82,36.8,36.81,4298.0,36.1733,36.193,36.1733,36.1832,4298.0
2019-03-22 13:30:00,36.82,36.88,36.82,36.85,5681.0,36.193,36.252,36.193,36.2225,5681.0
2019-03-22 13:35:00,36.87,36.89,36.84,36.85,3318.0,36.2421,36.2618,36.2127,36.2225,3318.0
2019-03-22 13:40:00,36.86,36.89,36.86,36.89,1400.0,36.2323,36.2618,36.2323,36.2618,1400.0
2019-03-22 13:45:00,36.89,36.91,36.87,36.9,3756.0,36.2618,36.2815,36.2421,36.2716,3756.0
2019-03-22 13:50:00,36.86,36.87,36.84,36.87,4144.0,36.2323,36.2421,36.2127,36.2421,4144.0
2019-03-22 13:55:00,36.86,36.86,36.79,36.8,4100.0,36.2323,36.2323,36.1635,36.1733,4100.0
2019-03-22 14:00:00,36.8,36.86,36.8,36.86,5541.0,36.1733,36.2323,36.1733,36.2323,5541.0
2019-03-22 14:05:00,36.87,36.88,36.86,36.88,2548.0,36.2421,36.252,36.2323,36.252,2548.0
2019-03-22 14:10:00,36.9,36.95,36.9,36.95,4500.0,36.2716,36.3208,36.2716,36.3208,4500.0
2019-03-22 14:15:00,36.95,37.01,36.95,36.98,3735.0,36.3208,36.3798,36.3208,36.3503,3735.0
2019-03-22 14:20:00,36.98,37.0,36.97,36.99,2474.0,36.3503,36.3699,36.3404,36.3601,2474.0
2019-03-22 14:25:00,36.99,36.99,36.96,36.97,2404.0,36.3601,36.3601,36.3306,36.3404,2404.0
2019-03-22 14:30:00,36.95,36.96,36.91,36.91,3220.0,36.3208,36.3306,36.2815,36.2815,3220.0
2019-03-22 14:35:00,36.91,36.93,36.91,36.93,2000.0,36.2815,36.3011,36.2815,36.3011,2000.0
2019-03-22 14:40:00,36.93,36.97,36.93,36.96,2800.0,36.3011,36.3404,36.3011,36.3306,2800.0
2019-03-22 14:45:00,36.96,37.0,36.96,36.99,3888.0,36.3306,36.3699,36.3306,36.3601,3888.0
2019-03-22 14:50:00,37.0,37.05,37.0,37.0,6394.0,36.3699,36.4191,36.3699,36.3699,6394.0
2019-03-22 14:55:00,37.0,37.02,36.99,37.01,3463.0,36.3699,36.3896,36.3601,36.3798,3463.0
2019-03-22 15:00:00,37.02,37.05,36.98,36.98,3200.0,36.3896,36.4191,36.3503,36.3503,3200.0
2019-03-22 15:05:00,36.97,37.0,36.96,36.96,7500.0,36.3404,36.3699,36.3306,36.3306,7500.0
2019-03-22 15:10:00,36.97,36.99,36.92,36.92,7856.0,36.3404,36.3601,36.2913,36.2913,7856.0
2019-03-22 15:15:00,36.93,36.97,36.92,36.94,7102.0,36.3011,36.3404,36.2913,36.311,7102.0
2019-03-22 15:20:00,36.93,36.98,36.93,36.98,6642.0,36.3011,36.3503,36.3011,36.3503,6642.0
2019-03-22 15:25:00,36.98,36.99,36.96,36.97,22079.0,36.3503,36.3601,36.3306,36.3404,22079.0
2019-03-22 15:30:00,36.96,36.96,36.87,36.87,23272.0,36.3306,36.3306,36.2421,36.2421,23272.0
2019-03-22 15:35:00,36.87,36.91,36.86,36.86,19872.0,36.2421,36.2815,36.2323,36.2323,19872.0
2019-03-22 15:40:00,36.87,36.88,36.84,36.84,31133.0,36.2421,36.252,36.2127,36.2127,31133.0
2019-03-22 15:45:00,36.85,36.92,36.85,36.9,30409.0,36.2225,36.2913,36.2225,36.2716,30409.0
2019-03-22 15:50:00,36.9,36.9,36.82,36.83,31132.0,36.2716,36.2716,36.193,36.2028,31132.0
2019-03-22 15:55:00,36.83,36.84,36.7,36.7,120860.0,36.2028,36.2127,36.075,36.075,120860.0
2019-03-25 09:30:00,36.73,36.85,36.73,36.85,13942.0,36.1045,36.2225,36.1045,36.2225,13942.0
2019-03-25 09:35:00,36.9,36.9,36.82,36.82,6919.0,36.2716,36.2716,36.193,36.193,6919.0
2019-03-25 09:40:00,36.81,36.85,36.68,36.69,15289.0,36.1832,36.2225,36.0554,36.0652,15289.0
2019-03-25 09:45:00,36.66,36.68,36.57,36.57,11203.0,36.0357,36.0554,35.9473,35.9473,11203.0
2019-03-25 09:50:00,36.59,36.68,36.59,36.62,7010.0,35.9669,36.0554,35.9669,35.9964,7010.0
2019-03-25 09:55:00,36.62,36.65,36.59,36.62,5474.0,35.9964,36.0259,35.9669,35.9964,5474.0
2019-03-25 10:00:00,36.61,36.62,36.45,36.48,7877.0,35.9866,35.9964,35.8293,35.8588,7877.0
2019-03-25 10:05:00,36.49,36.56,36.49,36.54,4148.0,35.8686,35.9374,35.8686,35.9178,4148.0
2019-03-25 10:10:00,36.53,36.53,36.45,36.46,5803.0,35.9079,35.9079,35.8293,35.8391,5803.0
2019-03-25 10:15:00,36.48,36.54,36.48,36.54,8093.0,35.8588,35.9178,35.8588,35.9178,8093.0
2019-03-25 10:20:00,36.54,36.58,36.51,36.54,4705.0,35.9178,35.9571,35.8883,35.9178,4705.0
2019-03-25 10:25:00,36.55,36.67,36.55,36.64,4887.0,35.9276,36.0456,35.9276,36.0161,4887.0
2019-03-25 10:30:00,36.64,36.73,36.64,36.69,4700.0,36.0161,36.1045,36.0161,36.0652,4700.0
2019-03-25 10:35:00,36.68,36.71,36.65,36.66,6591.0,36.0554,36.0849,36.0259,36.0357,6591.0
2019-03-25 10:40:00,36.65,36.71,36.64,36.7,9801.0,36.0259,36.0849,36.0161,36.075,9801.0
2019-03-25 10:45:00,36.7,36.75,36.69,36.75,5100.0,36.075,36.1242,36.0652,36.1242,5100.0
2019-03-25 10:50:00,36.76,36.87,36.76,36.85,15308.0,36.134,36.2421,36.134,36.2225,15308.0
2019-03-25 10:55:00,36.87,36.94,36.87,36.93,44936.0,36.2421,36.311,36.2421,36.3011,44936.0
2019-03-25 11:00:00,36.94,36.94,36.82,36.82,20535.0,36.311,36.311,36.193,36.193,20535.0
2019-03-25 11:05:00,36.82,36.92,36.82,36.89,13572.0,36.193,36.2913,36.193,36.2618,13572.0
2019-03-25 11:10:00,36.89,36.96,36.87,36.96,5081.0,36.2618,36.3306,36.2421,36.3306,5081.0
2019-03-25 11:15:00,36.94,37.01,36.93,37.01,7909.0,36.311,36.3798,36.3011,36.3798,7909.0
2019-03-25 11:20:00,37.0,37.06,36.99,37.05,5984.0,36.3699,36.4289,36.3601,36.4191,5984.0
2019-03-25 11:25:00,37.05,37.16,37.05,37.16,31729.0,36.4191,36.5272,36.4191,36.5272,31729.0
2019-03-25 11:30:00,37.15,37.16,37.07,37.08,10152.0,36.5174,36.5272,36.4387,36.4486,10152.0
2019-03-25 11:35:00,37.08,37.09,37.02,37.04,9508.0,36.4486,36.4584,36.3896,36.4093,9508.0
2019-03-25 11:40:00,37.04,37.04,36.95,36.96,8062.0,36.4093,36.4093,36.3208,36.3306,8062.0
2019-03-25 11:45:00,36.96,37.0,36.95,36.97,6669.0,36.3306,36.3699,36.3208,36.3404,6669.0
2019-03-25 11:50:00,36.96,36.97,36.93,36.96,7682.0,36.3306,36.3404,36.3011,36.3306,7682.0
2019-03-25 11:55:00,36.96,37.02,36.94,36.95,8046.0,36.3306,36.3896,36.311,36.3208,8046.0
2019-03-25 12:00:00,36.95,36.95,36.89,36.95,9924.0,36.3208,36.3208,36.2618,36.3208,9924.0
2019-03-25 12:05:00,36.94,36.97,36.92,36.94,6734.0,36.311,36.3404,36.2913,36.311,6734.0
2019-03-25 12:10:00,36.93,36.93,36.87,36.89,6400.0,36.3011,36.3011,36.2421,36.2618,6400.0
2019-03-25 12:15:00,36.89,36.94,36.88,36.94,3106.0,36.2618,36.311,36.252,36.311,3106.0
2019-03-25 12:20:00,36.95,36.98,36.95,36.95,2858.0,36.3208,36.3503,36.3208,36.3208,2858.0
2019-03-25 12:25:00,36.97,36.98,36.94,36.94,2500.0,36.3404,36.3503,36.311,36.311,2500.0
2019-03-25 12:30:00,36.94,36.94,36.89,36.91,5323.0,36.311,36.311,36.2618,36.2815,5323.0
2019-03-25 12:35:00,36.9,36.91,36.83,36.83,2812.0,36.2716,36.2815,36.2028,36.2028,2812.0
2019-03-25 12:40:00,36.83,36.84,36.77,36.8,4850.0,36.2028,36.2127,36.1439,36.1733,4850.0
2019-03-25 12:45:00,36.8,36.82,36.79,36.82,5036.0,36.1733,36.193,36.1635,36.193,5036.0
2019-03-25 12:50:00,36.83,36.87,36.83,36.86,4857.0,36.2028,36.2421,36.2028,36.2323,4857.0
2019-03-25 12:55:00,36.86,36.96,36.86,36.95,4677.0,36.2323,36.3306,36.2323,36.3208,4677.0
2019-03-25 13:00:00,36.96,36.96,36.88,36.89,4210.0,36.3306,36.3306,36.252,36.2618,4210.0
2019-03-25 13:05:00,36.89,36.92,36.88,36.91,3807.0,36.2618,36.2913,36.252,36.2815,3807.0
2019-03-25 13:10:00,36.91,36.99,36.91,36.97,3412.0,36.2815,36.3601,36.2815,36.3404,3412.0
2019-03-25 13:15:00,36.97,36.97,36.93,36.94,3125.0,36.3404,36.3404,36.3011,36.311,3125.0
2019-03-25 13:20:00,36.94,36.98,36.93,36.96,11196.0,36.311,36.3503,36.3011,36.3306,11196.0
2019-03-25 13:25:00,36.96,36.98,36.93,36.93,7237.0,36.3306,36.3503,36.3011,36.3011,7237.0
2019-03-25 13:30:00,36.93,36.94,36.9,36.92,9601.0,36.3011,36.311,36.2716,36.2913,9601.0
2019-03-25 13:35:00,36.92,36.94,36.91,36.91,7247.0,36.2913,36.311,36.2815,36.2815,7247.0
2019-03-25 13:40:00,36.91,36.91,36.84,36.84,7743.0,36.2815,36.2815,36.2127,36.2127,7743.0
2019-03-25 13:45:00,36.84,36.84,36.79,36.81,6111.0,36.2127,36.2127,36.1635,36.1832,6111.0
2019-03-25 13:50:00,36.81,36.85,36.79,36.79,4880.0,36.1832,36.2225,36.1635,36.1635,4880.0
2019-03-25 13:55:00,36.79,36.8,36.77,36.77,4327.0,36.1635,36.1733,36.1439,36.1439,4327.0
2019-03-25 14:00:00,36.77,36.8,36.77,36.78,3100.0,36.1439,36.1733,36.1439,36.1537,3100.0
2019-03-25 14:05:00,36.78,36.78,36.74,36.76,7277.0,36.1537,36.1537,36.1144,36.134,7277.0
2019-03-25 14:10:00,36.74,36.8,36.74,36.79,8121.0,36.1144,36.1733,36.1144,36.1635,8121.0
2019-03-25 14:15:00,36.8,36.8,36.72,36.73,8438.0,36.1733,36.1733,36.0947,36.1045,8438.0
2019-03-25 14:20:00,36.73,36.74,36.72,36.72,3674.0,36.1045,36.1144,36.0947,36.0947,3674.0
2019-03-25 14:25:00,36.72,36.76,36.71,36.76,7624.0,36.0947,36.134,36.0849,36.134,7624.0
2019-03-25 14:30:00,36.76,36.8,36.76,36.8,9466.0,36.134,36.1733,36.134,36.1733,9466.0
2019-03-25 14:35:00,36.8,36.81,36.78,36.79,2400.0,36.1733,36.1832,36.1537,36.1635,2400.0
2019-03-25 14:40:00,36.8,36.88,36.8,36.87,5409.0,36.1733,36.252,36.1733,36.2421,5409.0
2019-03-25 14:45:00,36.86,36.88,36.84,36.87,4113.0,36.2323,36.252,36.2127,36.2421,4113.0
2019-03-25 14:50:00,36.88,36.88,36.83,36.84,6190.0,36.252,36.252,36.2028,36.2127,6190.0
2019-03-25 14:55:00,36.84,36.89,36.83,36.89,4899.0,36.2127,36.2618,36.2028,36.2618,4899.0
2019-03-25 15:00:00,36.89,36.92,36.84,36.85,6949.0,36.2618,36.2913,36.2127,36.2225,6949.0
2019-03-25 15:05:00,36.85,36.89,36.85,36.87,7924.0,36.2225,36.2618,36.2225,36.2421,7924.0
2019-03-25 15:10:00,36.87,36.93,36.87,36.89,15954.0,36.2421,36.3011,36.2421,36.2618,15954.0
2019-03-25 15:15:00,36.89,36.91,36.87,36.87,13375.0,36.2618,36.2815,36.2421,36.2421,13375.0
2019-03-25 15:20:00,36.87,36.96,36.87,36.96,8332.0,36.2421,36.3306,36.2421,36.3306,8332.0
2019-03-25 15:25:00,36.95,36.99,36.94,36.94,7948.0,36.3208,36.3601,36.311,36.311,7948.0
2019-03-25 15:30:00,36.94,36.95,36.9,36.91,8427.0,36.311,36.3208,36.2716,36.2815,8427.0
2019-03-25 15:35:00,36.9,36.93,36.89,36.9,14580.0,36.2716,36.3011,36.2618,36.2716,14580.0
2019-03-25 15:40:00,36.9,36.96,36.9,36.95,27282.0,36.2716,36.3306,36.2716,36.3208,27282.0
2019-03-25 15:45:00,36.96,36.99,36.9,36.9,29550.0,36.3306,36.3601,36.2716,36.2716,29550.0
2019-03-25 15:50:00,36.91,36.93,36.88,36.91,31571.0,36.2815,36.3011,36.252,36.2815,31571.0
2019-03-25 15:55:00,36.91,36.94,36.88,36.92,69071.0,36.2815,36.311,36.252,36.2913,69071.0
2019-03-26 09:30:00,37.14,37.34,37.14,37.25,16248.0,36.5076,36.7041,36.5076,36.6157,16248.0
2019-03-26 09:35:00,37.24,37.29,37.21,37.29,19080.0,36.6058,36.655,36.5764,36.655,19080.0
2019-03-26 09:40:00,37.32,37.4,37.3,37.37,16384.0,36.6845,36.7631,36.6648,36.7336,16384.0
2019-03-26 09:45:00,37.4,37.4,37.1,37.11,8292.0,36.7631,36.7631,36.4682,36.4781,8292.0
2019-03-26 09:50:00,37.13,37.13,37.02,37.03,5948.0,36.4977,36.4977,36.3896,36.3994,5948.0
2019-03-26 09:55:00,37.0,37.06,37.0,37.05,6440.0,36.3699,36.4289,36.3699,36.4191,6440.0
2019-03-26 10:00:00,37.04,37.07,36.96,36.96,6600.0,36.4093,36.4387,36.3306,36.3306,6600.0
2019-03-26 10:05:00,36.96,36.96,36.9,36.94,5200.0,36.3306,36.3306,36.2716,36.311,5200.0
2019-03-26 10:10:00,36.9,37.01,36.9,37.01,6200.0,36.2716,36.3798,36.2716,36.3798,6200.0
2019-03-26 10:15:00,37.02,37.04,37.0,37.03,5321.0,36.3896,36.4093,36.3699,36.3994,5321.0
2019-03-26 10:20:00,37.04,37.04,36.95,36.96,4785.0,36.4093,36.4093,36.3208,36.3306,4785.0
2019-03-26 10:25:00,36.97,37.06,36.97,37.04,7900.0,36.3404,36.4289,36.3404,36.4093,7900.0
2019-03-26 10:30:00,37.05,37.05,36.99,37.05,4924.0,36.4191,36.4191,36.3601,36.4191,4924.0
2019-03-26 10:35:00,37.03,37.08,37.03,37.06,5600.0,36.3994,36.4486,36.3994,36.4289,5600.0
2019-03-26 10:40:00,37.06,37.08,37.05,37.06,4242.0,36.4289,36.4486,36.4191,36.4289,4242.0
2019-03-26 10:45:00,37.06,37.18,37.06,37.18,12781.0,36.4289,36.5469,36.4289,36.5469,12781.0
2019-03-26 10:50:00,37.2,37.24,37.19,37.22,10513.0,36.5665,36.6058,36.5567,36.5862,10513.0
2019-03-26 10:55:00,37.22,37.25,37.19,37.2,5300.0,36.5862,36.6157,36.5567,36.5665,5300.0
2019-03-26 11:00:00,37.2,37.22,37.18,37.18,4081.0,36.5665,36.5862,36.5469,36.5469,4081.0
2019-03-26 11:05:00,37.18,37.18,37.12,37.13,6635.0,36.5469,36.5469,36.4879,36.4977,6635.0
2019-03-26 11:10:00,37.13,37.13,37.04,37.05,5554.0,36.4977,36.4977,36.4093,36.4191,5554.0
2019-03-26 11:15:00,37.04,37.07,36.99,36.99,10472.0,36.4093,36.4387,36.3601,36.3601,10472.0
2019-03-26 11:20:00,36.99,37.0,36.93,37.0,47473.0,36.3601,36.3699,36.3011,36.3699,47473.0
2019-03-26 11:25:00,37.02,37.04,37.01,37.03,6466.0,36.3896,36.4093,36.3798,36.3994,6466.0
2019-03-26 11:30:00,37.02,37.04,36.97,36.99,6567.0,36.3896,36.4093,36.3404,36.3601,6567.0
2019-03-26 11:35:00,36.98,37.07,36.96,37.06,7443.0,36.3503,36.4387,36.3306,36.4289,7443.0
2019-03-26 11:40:00,37.06,37.1,37.06,37.09,9149.0,36.4289,36.4682,36.4289,36.4584,9149.0
2019-03-26 11:45:00,37.1,37.11,37.01,37.01,7560.0,36.4682,36.4781,36.3798,36.3798,7560.0
2019-03-26 11:50:00,37.01,37.01,36.93,36.98,7887.0,36.3798,36.3798,36.3011,36.3503,7887.0
2019-03-26 11:55:00,36.97,37.01,36.96,36.98,6813.0,36.3404,36.3798,36.3306,36.3503,6813.0
2019-03-26 12:00:00,36.98,37.03,36.98,37.01,4935.0,36.3503,36.3994,36.3503,36.3798,4935.0
2019-03-26 12:05:00,37.0,37.01,36.96,36.98,5865.0,36.3699,36.3798,36.3306,36.3503,5865.0
2019-03-26 12:10:00,36.98,36.99,36.93,36.94,7874.0,36.3503,36.3601,36.3011,36.311,7874.0
2019-03-26 12:15:00,36.94,37.0,36.93,37.0,14082.0,36.311,36.3699,36.3011,36.3699,14082.0
2019-03-26 12:20:00,37.01,37.02,36.9,36.92,5300.0,36.3798,36.3896,36.2716,36.2913,5300.0
2019-03-26 12:25:00,36.93,36.98,36.91,36.98,24617.0,36.3011,36.3503,36.2815,36.3503,24617.0
2019-03-26 12:30:00,36.96,36.98,36.92,36.92,13158.0,36.3306,36.3503,36.2913,36.2913,13158.0
2019-03-26 12:35:00,36.93,36.95,36.86,36.87,3976.0,36.3011,36.3208,36.2323,36.2421,3976.0
2019-03-26 12:40:00,36.87,36.9,36.85,36.88,6800.0,36.2421,36.2716,36.2225,36.252,6800.0
2019-03-26 12:45:00,36.86,36.86,36.82,36.82,4101.0,36.2323,36.2323,36.193,36.193,4101.0
2019-03-26 12:50:00,36.82,36.86,36.82,36.86,3034.0,36.193,36.2323,36.193,36.2323,3034.0
2019-03-26 12:55:00,36.86,36.88,36.8,36.83,5235.0,36.2323,36.252,36.1733,36.2028,5235.0
2019-03-26 13:00:00,36.83,36.89,36.83,36.86,3952.0,36.2028,36.2618,36.2028,36.2323,3952.0
2019-03-26 13:05:00,36.86,36.89,36.82,36.88,10635.0,36.2323,36.2618,36.193,36.252,10635.0
2019-03-26 13:10:00,36.88,36.95,36.87,36.95,4066.0,36.252,36.3208,36.2421,36.3208,4066.0
2019-03-26 13:15:00,36.97,36.97,36.93,36.93,1210.0,36.3404,36.3404,36.3011,36.3011,1210.0
2019-03-26 13:20:00,36.93,36.93,36.91,36.91,3359.0,36.3011,36.3011,36.2815,36.2815,3359.0
2019-03-26 13:25:00,36.92,36.92,36.87,36.87,3085.0,36.2913,36.2913,36.2421,36.2421,3085.0
2019-03-26 13:30:00,36.86,36.86,36.81,36.82,3261.0,36.2323,36.2323,36.1832,36.193,3261.0
2019-03-26 13:35:00,36.81,36.81,36.78,36.8,3432.0,36.1832,36.1832,36.1537,36.1733,3432.0
2019-03-26 13:40:00,36.78,36.8,36.77,36.77,3914.0,36.1537,36.1733,36.1439,36.1439,3914.0
2019-03-26 13:45:00,36.78,36.82,36.77,36.8,6116.0,36.1537,36.193,36.1439,36.1733,6116.0
2019-03-26 13:50:00,36.81,36.82,36.8,36.8,2894.0,36.1832,36.193,36.1733,36.1733,2894.0
2019-03-26 13:55:00,36.8,36.8,36.77,36.77,2562.0,36.1733,36.1733,36.1439,36.1439,2562.0
2019-03-26 14:00:00,36.76,36.78,36.75,36.76,4922.0,36.134,36.1537,36.1242,36.134,4922.0
2019-03-26 14:05:00,36.77,36.83,36.76,36.81,8601.0,36.1439,36.2028,36.134,36.1832,8601.0
2019-03-26 14:10:00,36.81,36.81,36.78,36.8,7246.0,36.1832,36.1832,36.1537,36.1733,7246.0
2019-03-26 14:15:00,36.82,36.87,36.82,36.87,6195.0,36.193,36.2421,36.193,36.2421,6195.0
2019-03-26 14:20:00,36.87,36.87,36.84,36.85,5445.0,36.2421,36.2421,36.2127,36.2225,5445.0
2019-03-26 14:25:00,36.85,36.85,36.81,36.83,6071.0,36.2225,36.2225,36.1832,36.2028,6071.0
2019-03-26 14:30:00,36.82,36.83,36.79,36.82,5434.0,36.193,36.2028,36.1635,36.193,5434.0
2019-03-26 14:35:00,36.83,36.88,36.83,36.88,3795.0,36.2028,36.252,36.2028,36.252,3795.0
2019-03-26 14:40:00,36.87,36.9,36.85,36.9,4513.0,36.2421,36.2716,36.2225,36.2716,4513.0
2019-03-26 14:45:00,36.91,36.96,36.91,36.95,9983.0,36.2815,36.3306,36.2815,36.3208,9983.0
2019-03-26 14:50:00,36.93,36.93,36.89,36.89,2869.0,36.3011,36.3011,36.2618,36.2618,2869.0
2019-03-26 14:55:00,36.88,36.97,36.88,36.97,6789.0,36.252,36.3404,36.252,36.3404,6789.0
2019-03-26 15:00:00,36.97,37.01,36.97,36.99,5150.0,36.3404,36.3798,36.3404,36.3601,5150.0
2019-03-26 15:05:00,36.99,37.01,36.96,37.0,5427.0,36.3601,36.3798,36.3306,36.3699,5427.0
2019-03-26 15:10:00,37.0,37.04,36.97,37.0,7269.0,36.3699,36.4093,36.3404,36.3699,7269.0
2019-03-26 15:15:00,36.99,37.02,36.96,36.97,22864.0,36.3601,36.3896,36.3306,36.3404,22864.0
2019-03-26 15:20:00,36.97,37.0,36.95,36.96,7511.0,36.3404,36.3699,36.3208,36.3306,7511.0
2019-03-26 15:25:00,36.96,36.99,36.93,36.96,7362.0,36.3306,36.3601,36.3011,36.3306,7362.0
2019-03-26 15:30:00,36.95,37.0,36.94,36.98,14169.0,36.3208,36.3699,36.311,36.3503,14169.0
2019-03-26 15:35:00,36.99,37.02,36.99,36.99,9211.0,36.3601,36.3896,36.3601,36.3601,9211.0
2019-03-26 15:40:00,36.99,37.01,36.98,36.98,12077.0,36.3601,36.3798,36.3503,36.3503,12077.0
2019-03-26 15:45:00,36.99,37.03,36.97,37.02,23921.0,36.3601,36.3994,36.3404,36.3896,23921.0
2019-03-26 15:50:00,37.02,37.1,37.01,37.08,29305.0,36.3896,36.4682,36.3798,36.4486,29305.0
2019-03-26 15:55:00,37.09,37.15,37.09,37.14,47740.0,36.4584,36.5174,36.4584,36.5076,47740.0
2019-03-27 09:30:00,37.13,37.32,37.06,37.21,9158.0,36.4977,36.6845,36.4289,36.5764,9158.0
2019-03-27 09:35:00,37.22,37.25,37.09,37.09,9500.0,36.5862,36.6157,36.4584,36.4584,9500.0
2019-03-27 09:40:00,37.14,37.24,37.12,37.14,6951.0,36.5076,36.6058,36.4879,36.5076,6951.0
2019-03-27 09:45:00,37.1,37.16,37.06,37.08,4976.0,36.4682,36.5272,36.4289,36.4486,4976.0
2019-03-27 09:50:00,37.09,37.17,37.07,37.09,7895.0,36.4584,36.537,36.4387,36.4584,7895.0
2019-03-27 09:55:00,37.08,37.08,36.99,37.05,9632.0,36.4486,36.4486,36.3601,36.4191,9632.0
2019-03-27 10:00:00,37.04,37.09,37.03,37.03,11248.0,36.4093,36.4584,36.3994,36.3994,11248.0
2019-03-27 10:05:00,37.04,37.04,37.01,37.03,10454.0,36.4093,36.4093,36.3798,36.3994,10454.0
2019-03-27 10:10:00,37.05,37.09,37.02,37.08,4877.0,36.4191,36.4584,36.3896,36.4486,4877.0
2019-03-27 10:15:00,37.07,37.15,37.04,37.15,11120.0,36.4387,36.5174,36.4093,36.5174,11120.0
2019-03-27 10:20:00,37.15,37.15,37.11,37.14,9007.0,36.5174,36.5174,36.4781,36.5076,9007.0
2019-03-27 10:25:00,37.15,37.15,37.06,37.09,4528.0,36.5174,36.5174,36.4289,36.4584,4528.0
2019-03-27 10:30:00,37.07,37.08,37.0,37.0,4535.0,36.4387,36.4486,36.3699,36.3699,4535.0
2019-03-27 10:35:00,36.99,37.01,36.96,36.98,6550.0,36.3601,36.3798,36.3306,36.3503,6550.0
2019-03-27 10:40:00,36.95,36.97,36.86,36.87,8757.0,36.3208,36.3404,36.2323,36.2421,8757.0
2019-03-27 10:45:00,36.87,36.88,36.82,36.84,75038.0,36.2421,36.252,36.193,36.2127,75038.0
2019-03-27 10:50:00,36.83,36.87,36.8,36.84,14617.0,36.2028,36.2421,36.1733,36.2127,14617.0
2019-03-27 10:55:00,36.84,36.86,36.8,36.86,4508.0,36.2127,36.2323,36.1733,36.2323,4508.0
2019-03-27 11:00:00,36.87,36.89,36.81,36.81,2600.0,36.2421,36.2618,36.1832,36.1832,2600.0
2019-03-27 11:05:00,36.78,36.88,36.78,36.88,7717.0,36.1537,36.252,36.1537,36.252,7717.0
2019-03-27 11:10:00,36.89,36.89,36.83,36.83,5145.0,36.2618,36.2618,36.2028,36.2028,5145.0
2019-03-27 11:15:00,36.84,36.88,36.81,36.87,4882.0,36.2127,36.252,36.1832,36.2421,4882.0
2019-03-27 11:20:00,36.89,36.94,36.88,36.94,6924.0,36.2618,36.311,36.252,36.311,6924.0
2019-03-27 11:25:00,36.95,36.97,36.85,36.86,19033.0,36.3208,36.3404,36.2225,36.2323,19033.0
2019-03-27 11:30:00,36.85,36.88,36.79,36.82,21338.0,36.2225,36.252,36.1635,36.193,21338.0
2019-03-27 11:35:00,36.82,36.89,36.81,36.88,13400.0,36.193,36.2618,36.1832,36.252,13400.0
2019-03-27 11:40:00,36.89,36.91,36.82,36.82,4491.0,36.2618,36.2815,36.193,36.193,4491.0
2019-03-27 11:45:00,36.79,36.79,36.75,36.79,2700.0,36.1635,36.1635,36.1242,36.1635,2700.0
2019-03-27 11:50:00,36.8,36.82,36.78,36.8,3400.0,36.1733,36.193,36.1537,36.1733,3400.0
2019-03-27 11:55:00,36.81,36.87,36.8,36.82,10298.0,36.1832,36.2421,36.1733,36.193,10298.0
2019-03-27 12:00:00,36.82,36.89,36.78,36.89,7344.0,36.193,36.2618,36.1537,36.2618,7344.0
2019-03-27 12:05:00,36.89,36.92,36.89,36.91,3979.0,36.2618,36.2913,36.2618,36.2815,3979.0
2019-03-27 12:10:00,36.91,36.94,36.9,36.91,4544.0,36.2815,36.311,36.2716,36.2815,4544.0
2019-03-27 12:15:00,36.91,36.92,36.88,36.9,5061.0,36.2815,36.2913,36.252,36.2716,5061.0
2019-03-27 12:20:00,36.91,36.98,36.9,36.96,6051.0,36.2815,36.3503,36.2716,36.3306,6051.0
2019-03-27 12:25:00,36.98,37.02,36.97,36.99,10109.0,36.3503,36.3896,36.3404,36.3601,10109.0
2019-03-27 12:30:00,36.99,37.0,36.95,36.95,14761.0,36.3601,36.3699,36.3208,36.3208,14761.0
2019-03-27 12:35:00,36.96,36.99,36.94,36.98,7284.0,36.3306,36.3601,36.311,36.3503,7284.0
2019-03-27 12:40:00,36.97,37.01,36.95,37.0,12829.0,36.3404,36.3798,36.3208,36.3699,12829.0
2019-03-27 12:45:00,37.01,37.02,36.96,37.0,11914.0,36.3798,36.3896,36.3306,36.3699,11914.0
2019-03-27 12:50:00,37.01,37.04,37.0,37.02,5343.0,36.3798,36.4093,36.3699,36.3896,5343.0
2019-03-27 12:55:00,37.01,37.01,36.96,36.97,4178.0,36.3798,36.3798,36.3306,36.3404,4178.0
2019-03-27 13:00:00,36.97,36.99,36.96,36.97,8905.0,36.3404,36.3601,36.3306,36.3404,8905.0
2019-03-27 13:05:00,36.98,37.02,36.97,36.98,6098.0,36.3503,36.3896,36.3404,36.3503,6098.0
2019-03-27 13:10:00,36.98,37.12,36.97,37.11,7763.0,36.3503,36.4879,36.3404,36.4781,7763.0
2019-03-27 13:15:00,37.11,37.13,37.07,37.08,4256.0,36.4781,36.4977,36.4387,36.4486,4256.0
2019-03-27 13:20:00,37.07,37.11,37.07,37.1,3596.0,36.4387,36.4781,36.4387,36.4682,3596.0
2019-03-27 13:25:00,37.1,37.11,37.03,37.05,31984.0,36.4682,36.4781,36.3994,36.4191,31984.0
2019-03-27 13:30:00,37.05,37.07,37.04,37.05,16459.0,36.4191,36.4387,36.4093,36.4191,16459.0
2019-03-27 13:35:00,37.04,37.06,37.03,37.06,3042.0,36.4093,36.4289,36.3994,36.4289,3042.0
2019-03-27 13:40:00,37.06,37.1,37.06,37.1,3520.0,36.4289,36.4682,36.4289,36.4682,3520.0
2019-03-27 13:45:00,37.09,37.11,37.08,37.09,3663.0,36.4584,36.4781,36.4486,36.4584,3663.0
2019-03-27 13:50:00,37.09,37.1,37.07,37.1,3351.0,36.4584,36.4682,36.4387,36.4682,3351.0
2019-03-27 13:55:00,37.12,37.12,37.11,37.11,3400.0,36.4879,36.4879,36.4781,36.4781,3400.0
2019-03-27 14:00:00,37.11,37.13,37.09,37.11,3990.0,36.4781,36.4977,36.4584,36.4781,3990.0
2019-03-27 14:05:00,37.12,37.13,37.07,37.13,6224.0,36.4879,36.4977,36.4387,36.4977,6224.0
2019-03-27 14:10:00,37.13,37.21,37.13,37.21,6861.0,36.4977,36.5764,36.4977,36.5764,6861.0
2019-03-27 14:15:00,37.2,37.21,37.17,37.2,38270.0,36.5665,36.5764,36.537,36.5665,38270.0
2019-03-27 14:20:00,37.2,37.24,37.19,37.24,29324.0,36.5665,36.6058,36.5567,36.6058,29324.0
2019-03-27 14:25:00,37.24,37.26,37.22,37.25,7543.0,36.6058,36.6255,36.5862,36.6157,7543.0
2019-03-27 14:30:00,37.24,37.28,37.23,37.23,5854.0,36.6058,36.6452,36.596,36.596,5854.0
2019-03-27 14:35:00,37.23,37.26,37.17,37.19,9650.0,36.596,36.6255,36.537,36.5567,9650.0
2019-03-27 14:40:00,37.19,37.22,37.19,37.22,8277.0,36.5567,36.5862,36.5567,36.5862,8277.0
2019-03-27 14:45:00,37.22,37.24,37.21,37.23,6509.0,36.5862,36.6058,36.5764,36.596,6509.0
2019-03-27 14:50:00,37.24,37.25,37.18,37.18,6778.0,36.6058,36.6157,36.5469,36.5469,6778.0
2019-03-27 14:55:00,37.18,37.2,37.13,37.13,7500.0,36.5469,36.5665,36.4977,36.4977,7500.0
2019-03-27 15:00:00,37.14,37.15,37.09,37.1,7256.0,36.5076,36.5174,36.4584,36.4682,7256.0
2019-03-27 15:05:00,37.11,37.13,37.1,37.12,5953.0,36.4781,36.4977,36.4682,36.4879,5953.0
2019-03-27 15:10:00,37.13,37.16,37.12,37.14,8101.0,36.4977,36.5272,36.4879,36.5076,8101.0
2019-03-27 15:15:00,37.14,37.17,37.14,37.17,7594.0,36.5076,36.537,36.5076,36.537,7594.0
2019-03-27 15:20:00,37.18,37.22,37.17,37.19,38560.0,36.5469,36.5862,36.537,36.5567,38560.0
2019-03-27 15:25:00,37.18,37.19,37.17,37.19,8709.0,36.5469,36.5567,36.537,36.5567,8709.0
2019-03-27 15:30:00,37.19,37.22,37.19,37.2,16777.0,36.5567,36.5862,36.5567,36.5665,16777.0
2019-03-27 15:35:00,37.2,37.23,37.2,37.21,15322.0,36.5665,36.596,36.5665,36.5764,15322.0
2019-03-27 15:40:00,37.21,37.26,37.21,37.23,21787.0,36.5764,36.6255,36.5764,36.596,21787.0
2019-03-27 15:45:00,37.23,37.25,37.23,37.23,40508.0,36.596,36.6157,36.596,36.596,40508.0
2019-03-27 15:50:00,37.23,37.25,37.14,37.14,40593.0,36.596,36.6157,36.5076,36.5076,40593.0
2019-03-27 15:55:00,37.14,37.14,37.09,37.12,70680.0,36.5076,36.5076,36.4584,36.4879,70680.0
2019-03-28 09:30:00,37.2,37.36,36.97,37.01,21671.0,36.5665,36.7238,36.3404,36.3798,21671.0
2019-03-28 09:35:00,37.02,37.14,37.02,37.1,15148.0,36.3896,36.5076,36.3896,36.4682,15148.0
2019-03-28 09:40:00,37.09,37.2,37.02,37.2,14255.0,36.4584,36.5665,36.3896,36.5665,14255.0
2019-03-28 09:45:00,37.22,37.22,37.1,37.17,15657.0,36.5862,36.5862,36.4682,36.537,15657.0
2019-03-28 09:50:00,37.15,37.22,37.13,37.14,15049.0,36.5174,36.5862,36.4977,36.5076,15049.0
2019-03-28 09:55:00,37.15,37.22,37.13,37.16,36052.0,36.5174,36.5862,36.4977,36.5272,36052.0
2019-03-28 10:00:00,37.17,37.3,37.16,37.3,21223.0,36.537,36.6648,36.5272,36.6648,21223.0
2019-03-28 10:05:00,37.3,37.3,37.2,37.22,11044.0,36.6648,36.6648,36.5665,36.5862,11044.0
2019-03-28 10:10:00,37.22,37.27,37.21,37.23,10424.0,36.5862,36.6353,36.5764,36.596,10424.0
2019-03-28 10:15:00,37.24,37.27,37.22,37.26,24530.0,36.6058,36.6353,36.5862,36.6255,24530.0
2019-03-28 10:20:00,37.27,37.33,37.27,37.32,4980.0,36.6353,36.6943,36.6353,36.6845,4980.0
2019-03-28 10:25:00,37.32,37.34,37.23,37.24,26762.0,36.6845,36.7041,36.596,36.6058,26762.0
2019-03-28 10:30:00,37.25,37.34,37.24,37.31,25740.0,36.6157,36.7041,36.6058,36.6747,25740.0
2019-03-28 10:35:00,37.31,37.33,37.28,37.28,12602.0,36.6747,36.6943,36.6452,36.6452,12602.0
2019-03-28 10:40:00,37.28,37.32,37.25,37.26,28626.0,36.6452,36.6845,36.6157,36.6255,28626.0
2019-03-28 10:45:00,37.26,37.3,37.24,37.3,6068.0,36.6255,36.6648,36.6058,36.6648,6068.0
2019-03-28 10:50:00,37.31,37.32,37.25,37.26,15229.0,36.6747,36.6845,36.6157,36.6255,15229.0
2019-03-28 10:55:00,37.25,37.25,37.21,37.22,18022.0,36.6157,36.6157,36.5764,36.5862,18022.0
2019-03-28 11:00:00,37.22,37.23,37.15,37.16,10662.0,36.5862,36.596,36.5174,36.5272,10662.0
2019-03-28 11:05:00,37.14,37.14,37.08,37.09,10442.0,36.5076,36.5076,36.4486,36.4584,10442.0
2019-03-28 11:10:00,37.09,37.12,37.09,37.12,8171.0,36.4584,36.4879,36.4584,36.4879,8171.0
2019-03-28 11:15:00,37.09,37.1,37.05,37.05,6574.0,36.4584,36.4682,36.4191,36.4191,6574.0
2019-03-28 11:20:00,37.04,37.06,37.01,37.03,12011.0,36.4093,36.4289,36.3798,36.3994,12011.0
2019-03-28 11:25:00,37.04,37.04,36.96,36.96,7885.0,36.4093,36.4093,36.3306,36.3306,7885.0
2019-03-28 11:30:00,36.97,36.98,36.91,36.98,14467.0,36.3404,36.3503,36.2815,36.3503,14467.0
2019-03-28 11:35:00,36.98,36.99,36.93,36.97,11023.0,36.3503,36.3601,36.3011,36.3404,11023.0
2019-03-28 11:40:00,36.96,36.96,36.89,36.95,11150.0,36.3306,36.3306,36.2618,36.3208,11150.0
2019-03-28 11:45:00,36.94,37.0,36.92,36.97,12618.0,36.311,36.3699,36.2913,36.3404,12618.0
2019-03-28 11:50:00,36.98,36.98,36.89,36.89,9237.0,36.3503,36.3503,36.2618,36.2618,9237.0
2019-03-28 11:55:00,36.9,36.95,36.9,36.95,10461.0,36.2716,36.3208,36.2716,36.3208,10461.0
2019-03-28 12:00:00,36.95,36.95,36.92,36.94,9019.0,36.3208,36.3208,36.2913,36.311,9019.0
2019-03-28 12:05:00,36.95,36.97,36.91,36.92,7044.0,36.3208,36.3404,36.2815,36.2913,7044.0
2019-03-28 12:10:00,36.92,36.93,36.9,36.91,8835.0,36.2913,36.3011,36.2716,36.2815,8835.0
2019-03-28 12:15:00,36.9,36.92,36.89,36.91,8734.0,36.2716,36.2913,36.2618,36.2815,8734.0
2019-03-28 12:20:00,36.92,36.97,36.92,36.95,8427.0,36.2913,36.3404,36.2913,36.3208,8427.0
2019-03-28 12:25:00,36.96,37.02,36.95,37.02,6023.0,36.3306,36.3896,36.3208,36.3896,6023.0
2019-03-28 12:30:00,37.02,37.02,36.98,36.99,4871.0,36.3896,36.3896,36.3503,36.3601,4871.0
2019-03-28 12:35:00,36.99,37.02,36.98,37.0,8008.0,36.3601,36.3896,36.3503,36.3699,8008.0
2019-03-28 12:40:00,37.01,37.03,37.0,37.03,8141.0,36.3798,36.3994,36.3699,36.3994,8141.0
2019-03-28 12:45:00,37.03,37.14,37.02,37.14,32961.0,36.3994,36.5076,36.3896,36.5076,32961.0
2019-03-28 12:50:00,37.15,37.22,37.14,37.22,10171.0,36.5174,36.5862,36.5076,36.5862,10171.0
2019-03-28 12:55:00,37.22,37.25,37.2,37.22,22171.0,36.5862,36.6157,36.5665,36.5862,22171.0
2019-03-28 13:00:00,37.22,37.27,37.22,37.24,8590.0,36.5862,36.6353,36.5862,36.6058,8590.0
2019-03-28 13:05:00,37.22,37.22,37.2,37.21,1814.0,36.5862,36.5862,36.5665,36.5764,1814.0
2019-03-28 13:10:00,37.21,37.22,37.2,37.21,5027.0,36.5764,36.5862,36.5665,36.5764,5027.0
2019-03-28 13:15:00,37.21,37.23,37.19,37.22,6004.0,36.5764,36.596,36.5567,36.5862,6004.0
2019-03-28 13:20:00,37.22,37.24,37.22,37.22,6094.0,36.5862,36.6058,36.5862,36.5862,6094.0
2019-03-28 13:25:00,37.21,37.22,37.19,37.21,3191.0,36.5764,36.5862,36.5567,36.5764,3191.0
2019-03-28 13:30:00,37.21,37.27,37.21,37.24,9260.0,36.5764,36.6353,36.5764,36.6058,9260.0
2019-03-28 13:35:00,37.24,37.24,37.22,37.22,6232.0,36.6058,36.6058,36.5862,36.5862,6232.0
2019-03-28 13:40:00,37.22,37.22,37.19,37.21,7316.0,36.5862,36.5862,36.5567,36.5764,7316.0
2019-03-28 13:45:00,37.22,37.23,37.21,37.22,2975.0,36.5862,36.596,36.5764,36.5862,2975.0
2019-03-28 13:50:00,37.23,37.28,37.22,37.28,18645.0,36.596,36.6452,36.5862,36.6452,18645.0
2019-03-28 13:55:00,37.29,37.29,37.28,37.29,5970.0,36.655,36.655,36.6452,36.655,5970.0
2019-03-28 14:00:00,37.28,37.29,37.24,37.29,5988.0,36.6452,36.655,36.6058,36.655,5988.0
2019-03-28 14:05:00,37.29,37.3,37.27,37.29,5102.0,36.655,36.6648,36.6353,36.655,5102.0
2019-03-28 14:10:00,37.28,37.28,37.26,37.26,7138.0,36.6452,36.6452,36.6255,36.6255,7138.0
2019-03-28 14:15:00,37.27,37.28,37.24,37.25,6525.0,36.6353,36.6452,36.6058,36.6157,6525.0
2019-03-28 14:20:00,37.25,37.28,37.23,37.27,18649.0,36.6157,36.6452,36.596,36.6353,18649.0
2019-03-28 14:25:00,37.27,37.28,37.27,37.28,2920.0,36.6353,36.6452,36.6353,36.6452,2920.0
2019-03-28 14:30:00,37.27,37.28,37.25,37.25,6010.0,36.6353,36.6452,36.6157,36.6157,6010.0
2019-03-28 14:35:00,37.26,37.26,37.25,37.25,2400.0,36.6255,36.6255,36.6157,36.6157,2400.0
2019-03-28 14:40:00,37.25,37.25,37.21,37.22,9878.0,36.6157,36.6157,36.5764,36.5862,9878.0
2019-03-28 14:45:00,37.22,37.24,37.21,37.22,12287.0,36.5862,36.6058,36.5764,36.5862,12287.0
2019-03-28 14:50:00,37.21,37.22,37.16,37.18,8355.0,36.5764,36.5862,36.5272,36.5469,8355.0
2019-03-28 14:55:00,37.17,37.23,37.17,37.23,6774.0,36.537,36.596,36.537,36.596,6774.0
2019-03-28 15:00:00,37.22,37.27,37.21,37.26,10431.0,36.5862,36.6353,36.5764,36.6255,10431.0
2019-03-28 15:05:00,37.26,37.26,37.24,37.26,10093.0,36.6255,36.6255,36.6058,36.6255,10093.0
2019-03-28 15:10:00,37.25,37.3,37.25,37.29,16399.0,36.6157,36.6648,36.6157,36.655,16399.0
2019-03-28 15:15:00,37.29,37.32,37.28,37.32,8736.0,36.655,36.6845,36.6452,36.6845,8736.0
2019-03-28 15:20:00,37.31,37.34,37.31,37.34,13244.0,36.6747,36.7041,36.6747,36.7041,13244.0
2019-03-28 15:25:00,37.34,37.37,37.32,37.32,17010.0,36.7041,36.7336,36.6845,36.6845,17010.0
2019-03-28 15:30:00,37.33,37.35,37.32,37.34,15763.0,36.6943,36.714,36.6845,36.7041,15763.0
2019-03-28 15:35:00,37.34,37.37,37.34,37.37,13611.0,36.7041,36.7336,36.7041,36.7336,13611.0
2019-03-28 15:40:00,37.36,37.39,37.36,37.38,15645.0,36.7238,36.7533,36.7238,36.7435,15645.0
2019-03-28 15:45:00,37.38,37.39,37.33,37.34,41667.0,36.7435,36.7533,36.6943,36.7041,41667.0
2019-03-28 15:50:00,37.34,37.36,37.31,37.36,36963.0,36.7041,36.7238,36.6747,36.7238,36963.0
2019-03-28 15:55:00,37.37,37.43,37.36,37.39,54318.0,36.7336,36.7926,36.7238,36.7533,54318.0
2019-03-29 09:30:00,37.51,37.73,37.49,37.71,41944.0,36.8712,37.0875,36.8516,37.0678,41944.0
2019-03-29 09:35:00,37.71,37.81,37.7,37.76,16548.0,37.0678,37.1661,37.058,37.117,16548.0
2019-03-29 09:40:00,37.76,37.82,37.74,37.8,5400.0,37.117,37.176,37.0973,37.1563,5400.0
2019-03-29 09:45:00,37.82,37.84,37.76,37.78,12312.0,37.176,37.1956,37.117,37.1367,12312.0
2019-03-29 09:50:00,37.75,37.75,37.66,37.74,26361.0,37.1072,37.1072,37.0187,37.0973,26361.0
2019-03-29 09:55:00,37.73,37.78,37.68,37.73,22190.0,37.0875,37.1367,37.0384,37.0875,22190.0
2019-03-29 10:00:00,37.73,37.8,37.71,37.77,22255.0,37.0875,37.1563,37.0678,37.1268,22255.0
2019-03-29 10:05:00,37.76,37.76,37.7,37.76,7642.0,37.117,37.117,37.058,37.117,7642.0
2019-03-29 10:10:00,37.75,37.76,37.71,37.75,18517.0,37.1072,37.117,37.0678,37.1072,18517.0
2019-03-29 10:15:00,37.75,37.75,37.65,37.66,4503.0,37.1072,37.1072,37.0089,37.0187,4503.0
2019-03-29 10:20:00,37.64,37.67,37.61,37.63,8502.0,36.999,37.0285,36.9695,36.9892,8502.0
2019-03-29 10:25:00,37.64,37.72,37.64,37.7,13654.0,36.999,37.0777,36.999,37.058,13654.0
2019-03-29 10:30:00,37.72,37.77,37.7,37.75,16261.0,37.0777,37.1268,37.058,37.1072,16261.0
2019-03-29 10:35:00,37.75,37.76,37.67,37.69,22334.0,37.1072,37.117,37.0285,37.0482,22334.0
2019-03-29 10:40:00,37.68,37.7,37.58,37.58,11961.0,37.0384,37.058,36.9401,36.9401,11961.0
2019-03-29 10:45:00,37.58,37.68,37.58,37.66,5368.0,36.9401,37.0384,36.9401,37.0187,5368.0
2019-03-29 10:50:00,37.66,37.66,37.57,37.59,4482.0,37.0187,37.0187,36.9302,36.9499,4482.0
2019-03-29 10:55:00,37.59,37.59,37.55,37.56,12731.0,36.9499,36.9499,36.9106,36.9204,12731.0
2019-03-29 11:00:00,37.57,37.57,37.51,37.53,20462.0,36.9302,36.9302,36.8712,36.8909,20462.0
2019-03-29 11:05:00,37.53,37.53,37.46,37.5,26672.0,36.8909,36.8909,36.8221,36.8614,26672.0
2019-03-29 11:10:00,37.5,37.5,37.42,37.44,9415.0,36.8614,36.8614,36.7828,36.8024,9415.0
2019-03-29 11:15:00,37.44,37.47,37.43,37.45,6139.0,36.8024,36.8319,36.7926,36.8123,6139.0
2019-03-29 11:20:00,37.44,37.45,37.4,37.43,14302.0,36.8024,36.8123,36.7631,36.7926,14302.0
2019-03-29 11:25:00,37.43,37.45,37.41,37.45,7207.0,36.7926,36.8123,36.773,36.8123,7207.0
2019-03-29 11:30:00,37.46,37.48,37.41,37.46,9269.0,36.8221,36.8418,36.773,36.8221,9269.0
2019-03-29 11:35:00,37.46,37.52,37.46,37.52,7853.0,36.8221,36.8811,36.8221,36.8811,7853.0
2019-03-29 11:40:00,37.53,37.54,37.46,37.48,7470.0,36.8909,36.9007,36.8221,36.8418,7470.0
2019-03-29 11:45:00,37.47,37.51,37.42,37.49,32800.0,36.8319,36.8712,36.7828,36.8516,32800.0
2019-03-29 11:50:00,37.48,37.51,37.47,37.5,12736.0,36.8418,36.8712,36.8319,36.8614,12736.0
2019-03-29 11:55:00,37.5,37.53,37.5,37.51,5726.0,36.8614,36.8909,36.8614,36.8712,5726.0
2019-03-29 12:00:00,37.5,37.51,37.48,37.5,9847.0,36.8614,36.8712,36.8418,36.8614,9847.0
2019-03-29 12:05:00,37.49,37.5,37.43,37.47,18909.0,36.8516,36.8614,36.7926,36.8319,18909.0
2019-03-29 12:10:00,37.46,37.48,37.44,37.44,13821.0,36.8221,36.8418,36.8024,36.8024,13821.0
2019-03-29 12:15:00,37.44,37.46,37.42,37.46,10447.0,36.8024,36.8221,36.7828,36.8221,10447.0
2019-03-29 12:20:00,37.48,37.51,37.46,37.5,4252.0,36.8418,36.8712,36.8221,36.8614,4252.0
2019-03-29 12:25:00,37.5,37.55,37.49,37.53,7632.0,36.8614,36.9106,36.8516,36.8909,7632.0
2019-03-29 12:30:00,37.53,37.56,37.51,37.51,16511.0,36.8909,36.9204,36.8712,36.8712,16511.0
2019-03-29 12:35:00,37.52,37.59,37.52,37.55,6790.0,36.8811,36.9499,36.8811,36.9106,6790.0
2019-03-29 12:40:00,37.55,37.55,37.51,37.51,6687.0,36.9106,36.9106,36.8712,36.8712,6687.0
2019-03-29 12:45:00,37.52,37.52,37.48,37.49,3300.0,36.8811,36.8811,36.8418,36.8516,3300.0
2019-03-29 12:50:00,37.5,37.52,37.5,37.52,4807.0,36.8614,36.8811,36.8614,36.8811,4807.0
2019-03-29 12:55:00,37.52,37.56,37.52,37.56,7220.0,36.8811,36.9204,36.8811,36.9204,7220.0
2019-03-29 13:00:00,37.56,37.6,37.55,37.58,3598.0,36.9204,36.9597,36.9106,36.9401,3598.0
2019-03-29 13:05:00,37.57,37.57,37.55,37.56,5312.0,36.9302,36.9302,36.9106,36.9204,5312.0
2019-03-29 13:10:00,37.56,37.57,37.56,37.56,3278.0,36.9204,36.9302,36.9204,36.9204,3278.0
2019-03-29 13:15:00,37.55,37.55,37.52,37.54,4210.0,36.9106,36.9106,36.8811,36.9007,4210.0
2019-03-29 13:20:00,37.52,37.53,37.5,37.52,5900.0,36.8811,36.8909,36.8614,36.8811,5900.0
2019-03-29 13:25:00,37.52,37.53,37.51,37.53,2500.0,36.8811,36.8909,36.8712,36.8909,2500.0
2019-03-29 13:30:00,37.53,37.58,37.53,37.58,13877.0,36.8909,36.9401,36.8909,36.9401,13877.0
2019-03-29 13:35:00,37.58,37.59,37.56,37.59,5653.0,36.9401,36.9499,36.9204,36.9499,5653.0
2019-03-29 13:40:00,37.6,37.61,37.58,37.61,2967.0,36.9597,36.9695,36.9401,36.9695,2967.0
2019-03-29 13:45:00,37.6,37.6,37.53,37.58,6441.0,36.9597,36.9597,36.8909,36.9401,6441.0
2019-03-29 13:50:00,37.57,37.58,37.55,37.55,2332.0,36.9302,36.9401,36.9106,36.9106,2332.0
2019-03-29 13:55:00,37.56,37.56,37.54,37.54,3846.0,36.9204,36.9204,36.9007,36.9007,3846.0
2019-03-29 14:00:00,37.54,37.56,37.53,37.56,3500.0,36.9007,36.9204,36.8909,36.9204,3500.0
2019-03-29 14:05:00,37.57,37.61,37.56,37.6,3301.0,36.9302,36.9695,36.9204,36.9597,3301.0
2019-03-29 14:10:00,37.61,37.61,37.6,37.6,1831.0,36.9695,36.9695,36.9597,36.9597,1831.0
2019-03-29 14:15:00,37.61,37.63,37.59,37.59,6311.0,36.9695,36.9892,36.9499,36.9499,6311.0
2019-03-29 14:20:00,37.59,37.6,37.57,37.59,8907.0,36.9499,36.9597,36.9302,36.9499,8907.0
2019-03-29 14:25:00,37.59,37.61,37.59,37.6,3181.0,36.9499,36.9695,36.9499,36.9597,3181.0
2019-03-29 14:30:00,37.59,37.62,37.58,37.62,6500.0,36.9499,36.9794,36.9401,36.9794,6500.0
2019-03-29 14:35:00,37.61,37.61,37.59,37.59,3929.0,36.9695,36.9695,36.9499,36.9499,3929.0
2019-03-29 14:40:00,37.59,37.64,37.57,37.62,11265.0,36.9499,36.999,36.9302,36.9794,11265.0
2019-03-29 14:45:00,37.61,37.63,37.59,37.63,3910.0,36.9695,36.9892,36.9499,36.9892,3910.0
2019-03-29 14:50:00,37.64,37.7,37.63,37.7,5340.0,36.999,37.058,36.9892,37.058,5340.0
2019-03-29 14:55:00,37.69,37.72,37.69,37.72,9327.0,37.0482,37.0777,37.0482,37.0777,9327.0
2019-03-29 15:00:00,37.72,37.75,37.69,37.69,12775.0,37.0777,37.1072,37.0482,37.0482,12775.0
2019-03-29 15:05:00,37.69,37.8,37.67,37.79,56840.0,37.0482,37.1563,37.0285,37.1465,56840.0
2019-03-29 15:10:00,37.79,37.79,37.71,37.71,11600.0,37.1465,37.1465,37.0678,37.0678,11600.0
2019-03-29 15:15:00,37.71,37.71,37.68,37.69,9170.0,37.0678,37.0678,37.0384,37.0482,9170.0
2019-03-29 15:20:00,37.68,37.7,37.67,37.67,7841.0,37.0384,37.058,37.0285,37.0285,7841.0
2019-03-29 15:25:00,37.66,37.7,37.66,37.69,8905.0,37.0187,37.058,37.0187,37.0482,8905.0
2019-03-29 15:30:00,37.7,37.72,37.66,37.72,13187.0,37.058,37.0777,37.0187,37.0777,13187.0
2019-03-29 15:35:00,37.73,37.74,37.71,37.74,13769.0,37.0875,37.0973,37.0678,37.0973,13769.0
2019-03-29 15:40:00,37.73,37.76,37.73,37.75,19095.0,37.0875,37.117,37.0875,37.1072,19095.0
2019-03-29 15:45:00,37.76,37.8,37.73,37.74,28513.0,37.117,37.1563,37.0875,37.0973,28513.0
2019-03-29 15:50:00,37.73,37.76,37.71,37.73,42116.0,37.0875,37.117,37.0678,37.0875,42116.0
2019-03-29 15:55:00,37.74,37.78,37.71,37.74,90960.0,37.0973,37.1367,37.0678,37.0973,90960.0
2019-04-01 09:30:00,38.06,38.21,37.95,38.18,36630.0,37.4119,37.5593,37.3038,37.5298,36630.0
2019-04-01 09:35:00,38.2,38.24,38.15,38.18,16865.0,37.5495,37.5888,37.5004,37.5298,16865.0
2019-04-01 09:40:00,38.16,38.22,38.11,38.15,19326.0,37.5102,37.5692,37.461,37.5004,19326.0
2019-04-01 09:45:00,38.15,38.15,37.99,37.99,19862.0,37.5004,37.5004,37.3431,37.3431,19862.0
2019-04-01 09:50:00,37.99,38.13,37.99,38.13,27223.0,37.3431,37.4807,37.3431,37.4807,27223.0
2019-04-01 09:55:00,38.13,38.18,38.01,38.01,16815.0,37.4807,37.5298,37.3627,37.3627,16815.0
2019-04-01 10:00:00,38.0,38.2,38.0,38.2,10182.0,37.3529,37.5495,37.3529,37.5495,10182.0
2019-04-01 10:05:00,38.25,38.32,38.24,38.24,8702.0,37.5986,37.6675,37.5888,37.5888,8702.0
2019-04-01 10:10:00,38.24,38.39,38.24,38.37,7094.0,37.5888,37.7363,37.5888,37.7166,7094.0
2019-04-01 10:15:00,38.37,38.43,38.35,38.41,7173.0,37.7166,37.7756,37.6969,37.7559,7173.0
2019-04-01 10:20:00,38.42,38.51,38.42,38.46,11281.0,37.7658,37.8542,37.7658,37.8051,11281.0
2019-04-01 10:25:00,38.47,38.53,38.47,38.5,5868.0,37.8149,37.8739,37.8149,37.8444,5868.0
2019-04-01 10:30:00,38.52,38.55,38.42,38.43,38983.0,37.8641,37.8935,37.7658,37.7756,38983.0
2019-04-01 10:35:00,38.43,38.43,38.37,38.39,20179.0,37.7756,37.7756,37.7166,37.7363,20179.0
2019-04-01 10:40:00,38.4,38.5,38.4,38.49,14267.0,37.7461,37.8444,37.7461,37.8346,14267.0
2019-04-01 10:45:00,38.48,38.48,38.4,38.42,7121.0,37.8247,37.8247,37.7461,37.7658,7121.0
2019-04-01 10:50:00,38.42,38.42,38.32,38.35,4360.0,37.7658,37.7658,37.6675,37.6969,4360.0
2019-04-01 10:55:00,38.34,38.36,38.32,38.33,7895.0,37.6871,37.7068,37.6675,37.6773,7895.0
2019-04-01 11:00:00,38.34,38.38,38.31,38.34,12827.0,37.6871,37.7264,37.6576,37.6871,12827.0
2019-04-01 11:05:00,38.33,38.34,38.31,38.31,5730.0,37.6773,37.6871,37.6576,37.6576,5730.0
2019-04-01 11:10:00,38.31,38.32,38.25,38.27,8214.0,37.6576,37.6675,37.5986,37.6183,8214.0
2019-04-01 11:15:00,38.28,38.31,38.26,38.28,8499.0,37.6281,37.6576,37.6085,37.6281,8499.0
2019-04-01 11:20:00,38.28,38.28,38.22,38.26,7898.0,37.6281,37.6281,37.5692,37.6085,7898.0
2019-04-01 11:25:00,38.27,38.31,38.26,38.29,14541.0,37.6183,37.6576,37.6085,37.638,14541.0
2019-04-01 11:30:00,38.3,38.3,38.19,38.2,14054.0,37.6478,37.6478,37.5397,37.5495,14054.0
2019-04-01 11:35:00,38.2,38.21,38.17,38.18,6802.0,37.5495,37.5593,37.52,37.5298,6802.0
2019-04-01 11:40:00,38.18,38.22,38.16,38.17,9236.0,37.5298,37.5692,37.5102,37.52,9236.0
2019-04-01 11:45:00,38.18,38.24,38.17,38.24,5696.0,37.5298,37.5888,37.52,37.5888,5696.0
2019-04-01 11:50:00,38.25,38.3,38.25,38.3,7630.0,37.5986,37.6478,37.5986,37.6478,7630.0
2019-04-01 11:55:00,38.29,38.31,38.27,38.3,6438.0,37.638,37.6576,37.6183,37.6478,6438.0
2019-04-01 12:00:00,38.31,38.32,38.29,38.3,8479.0,37.6576,37.6675,37.638,37.6478,8479.0
2019-04-01 12:05:00,38.31,38.33,38.25,38.25,9714.0,37.6576,37.6773,37.5986,37.5986,9714.0
2019-04-01 12:10:00,38.25,38.31,38.25,38.29,10443.0,37.5986,37.6576,37.5986,37.638,10443.0
2019-04-01 12:15:00,38.3,38.36,38.3,38.35,8204.0,37.6478,37.7068,37.6478,37.6969,8204.0
2019-04-01 12:20:00,38.34,38.37,38.33,38.35,8993.0,37.6871,37.7166,37.6773,37.6969,8993.0
2019-04-01 12:25:00,38.35,38.35,38.3,38.32,6797.0,37.6969,37.6969,37.6478,37.6675,6797.0
2019-04-01 12:30:00,38.33,38.34,38.3,38.32,35470.0,37.6773,37.6871,37.6478,37.6675,35470.0
2019-04-01 12:35:00,38.31,38.35,38.31,38.33,11354.0,37.6576,37.6969,37.6576,37.6773,11354.0
2019-04-01 12:40:00,38.34,38.35,38.32,38.34,6103.0,37.6871,37.6969,37.6675,37.6871,6103.0
2019-04-01 12:45:00,38.35,38.36,38.32,38.34,15083.0,37.6969,37.7068,37.6675,37.6871,15083.0
2019-04-01 12:50:00,38.34,38.35,38.32,38.33,7856.0,37.6871,37.6969,37.6675,37.6773,7856.0
2019-04-01 12:55:00,38.33,38.35,38.31,38.35,6556.0,37.6773,37.6969,37.6576,37.6969,6556.0
2019-04-01 13:00:00,38.35,38.36,38.34,38.36,11223.0,37.6969,37.7068,37.6871,37.7068,11223.0
2019-04-01 13:05:00,38.36,38.4,38.34,38.38,12674.0,37.7068,37.7461,37.6871,37.7264,12674.0
2019-04-01 13:10:00,38.38,38.38,38.34,38.35,7473.0,37.7264,37.7264,37.6871,37.6969,7473.0
2019-04-01 13:15:00,38.36,38.36,38.33,38.33,4580.0,37.7068,37.7068,37.6773,37.6773,4580.0
2019-04-01 13:20:00,38.32,38.32,38.28,38.31,6691.0,37.6675,37.6675,37.6281,37.6576,6691.0
2019-04-01 13:25:00,38.31,38.33,38.31,38.33,8716.0,37.6576,37.6773,37.6576,37.6773,8716.0
2019-04-01 13:30:00,38.33,38.33,38.31,38.31,7820.0,37.6773,37.6773,37.6576,37.6576,7820.0
2019-04-01 13:35:00,38.31,38.34,38.31,38.34,4833.0,37.6576,37.6871,37.6576,37.6871,4833.0
2019-04-01 13:40:00,38.35,38.36,38.33,38.34,20351.0,37.6969,37.7068,37.6773,37.6871,20351.0
2019-04-01 13:45:00,38.35,38.38,38.35,38.36,7608.0,37.6969,37.7264,37.6969,37.7068,7608.0
2019-04-01 13:50:00,38.36,38.39,38.36,38.36,10575.0,37.7068,37.7363,37.7068,37.7068,10575.0
2019-04-01 13:55:00,38.36,38.36,38.34,38.35,6715.0,37.7068,37.7068,37.6871,37.6969,6715.0
2019-04-01 14:00:00,38.36,38.4,38.36,38.37,18395.0,37.7068,37.7461,37.7068,37.7166,18395.0
2019-04-01 14:05:00,38.37,38.42,38.37,38.39,11935.0,37.7166,37.7658,37.7166,37.7363,11935.0
2019-04-01 14:10:00,38.4,38.4,38.34,38.36,13088.0,37.7461,37.7461,37.6871,37.7068,13088.0
2019-04-01 14:15:00,38.36,38.39,38.34,38.36,16303.0,37.7068,37.7363,37.6871,37.7068,16303.0
2019-04-01 14:20:00,38.35,38.38,38.35,38.36,12942.0,37.6969,37.7264,37.6969,37.7068,12942.0
2019-04-01 14:25:00,38.35,38.36,38.32,38.33,7070.0,37.6969,37.7068,37.6675,37.6773,7070.0
2019-04-01 14:30:00,38.33,38.37,38.31,38.37,14996.0,37.6773,37.7166,37.6576,37.7166,14996.0
2019-04-01 14:35:00,38.38,38.39,38.33,38.34,8084.0,37.7264,37.7363,37.6773,37.6871,8084.0
2019-04-01 14:40:00,38.33,38.34,38.32,38.32,5441.0,37.6773,37.6871,37.6675,37.6675,5441.0
2019-04-01 14:45:00,38.32,38.33,38.3,38.33,24459.0,37.6675,37.6773,37.6478,37.6773,24459.0
2019-04-01 14:50:00,38.32,38.35,38.3,38.35,14295.0,37.6675,37.6969,37.6478,37.6969,14295.0
2019-04-01 14:55:00,38.36,38.4,38.34,38.35,15820.0,37.7068,37.7461,37.6871,37.6969,15820.0
2019-04-01 15:00:00,38.34,38.36,38.32,38.34,5025.0,37.6871,37.7068,37.6675,37.6871,5025.0
2019-04-01 15:05:00,38.34,38.37,38.34,38.37,20320.0,37.6871,37.7166,37.6871,37.7166,20320.0
2019-04-01 15:10:00,38.36,38.37,38.34,38.35,16189.0,37.7068,37.7166,37.6871,37.6969,16189.0
2019-04-01 15:15:00,38.35,38.37,38.34,38.36,13970.0,37.6969,37.7166,37.6871,37.7068,13970.0
2019-04-01 15:20:00,38.36,38.46,38.36,38.44,11957.0,37.7068,37.8051,37.7068,37.7854,11957.0
2019-04-01 15:25:00,38.44,38.49,38.44,38.49,13742.0,37.7854,37.8346,37.7854,37.8346,13742.0
2019-04-01 15:30:00,38.49,38.49,38.45,38.49,25970.0,37.8346,37.8346,37.7952,37.8346,25970.0
2019-04-01 15:35:00,38.49,38.57,38.49,38.57,40680.0,37.8346,37.9132,37.8346,37.9132,40680.0
2019-04-01 15:40:00,38.56,38.64,38.55,38.6,46849.0,37.9034,37.982,37.8935,37.9427,46849.0
2019-04-01 15:45:00,38.61,38.64,38.59,38.63,25967.0,37.9525,37.982,37.9329,37.9722,25967.0
2019-04-01 15:50:00,38.63,38.67,38.61,38.65,49292.0,37.9722,38.0115,37.9525,37.9918,49292.0
2019-04-01 15:55:00,38.65,38.68,38.62,38.63,86694.0,37.9918,38.0213,37.9623,37.9722,86694.0
2019-04-02 09:30:00,38.64,38.64,38.49,38.51,16435.0,37.982,37.982,37.8346,37.8542,16435.0
2019-04-02 09:35:00,38.49,38.59,38.49,38.54,6363.0,37.8346,37.9329,37.8346,37.8837,6363.0
2019-04-02 09:40:00,38.55,38.66,38.54,38.64,8670.0,37.8935,38.0017,37.8837,37.982,8670.0
2019-04-02 09:45:00,38.64,38.64,38.54,38.57,5035.0,37.982,37.982,37.8837,37.9132,5035.0
2019-04-02 09:50:00,38.56,38.63,38.55,38.62,4869.0,37.9034,37.9722,37.8935,37.9623,4869.0
2019-04-02 09:55:00,38.62,38.72,38.62,38.72,2350.0,37.9623,38.0606,37.9623,38.0606,2350.0
2019-04-02 10:00:00,38.71,38.71,38.61,38.63,2500.0,38.0508,38.0508,37.9525,37.9722,2500.0
2019-04-02 10:05:00,38.64,38.7,38.64,38.7,7260.0,37.982,38.041,37.982,38.041,7260.0
2019-04-02 10:10:00,38.69,38.74,38.67,38.71,4637.0,38.0312,38.0803,38.0115,38.0508,4637.0
2019-04-02 10:15:00,38.72,38.73,38.68,38.72,5496.0,38.0606,38.0705,38.0213,38.0606,5496.0
2019-04-02 10:20:00,38.71,38.71,38.67,38.68,1412.0,38.0508,38.0508,38.0115,38.0213,1412.0
2019-04-02 10:25:00,38.66,38.72,38.66,38.71,8532.0,38.0017,38.0606,38.0017,38.0508,8532.0
2019-04-02 10:30:00,38.7,38.71,38.63,38.63,4662.0,38.041,38.0508,37.9722,37.9722,4662.0
2019-04-02 10:35:00,38.63,38.64,38.58,38.58,2384.0,37.9722,37.982,37.923,37.923,2384.0
2019-04-02 10:40:00,38.58,38.58,38.55,38.56,5023.0,37.923,37.923,37.8935,37.9034,5023.0
2019-04-02 10:45:00,38.57,38.57,38.53,38.54,3500.0,37.9132,37.9132,37.8739,37.8837,3500.0
2019-04-02 10:50:00,38.53,38.57,38.53,38.55,2262.0,37.8739,37.9132,37.8739,37.8935,2262.0
2019-04-02 10:55:00,38.55,38.57,38.49,38.49,3639.0,37.8935,37.9132,37.8346,37.8346,3639.0
2019-04-02 11:00:00,38.48,38.48,38.41,38.42,6305.0,37.8247,37.8247,37.7559,37.7658,6305.0
2019-04-02 11:05:00,38.43,38.45,38.34,38.39,7773.0,37.7756,37.7952,37.6871,37.7363,7773.0
2019-04-02 11:10:00,38.39,38.39,38.32,38.34,4965.0,37.7363,37.7363,37.6675,37.6871,4965.0
2019-04-02 11:15:00,38.34,38.44,38.34,38.44,4657.0,37.6871,37.7854,37.6871,37.7854,4657.0
2019-04-02 11:20:00,38.45,38.52,38.42,38.51,6316.0,37.7952,37.8641,37.7658,37.8542,6316.0
2019-04-02 11:25:00,38.49,38.49,38.46,38.49,5677.0,37.8346,37.8346,37.8051,37.8346,5677.0
2019-04-02 11:30:00,38.5,38.51,38.46,38.47,3225.0,37.8444,37.8542,37.8051,37.8149,3225.0
2019-04-02 11:35:00,38.46,38.47,38.44,38.45,3200.0,37.8051,37.8149,37.7854,37.7952,3200.0
2019-04-02 11:40:00,38.45,38.48,38.45,38.48,3804.0,37.7952,37.8247,37.7952,37.8247,3804.0
2019-04-02 11:45:00,38.48,38.54,38.48,38.54,3691.0,37.8247,37.8837,37.8247,37.8837,3691.0
2019-04-02 11:50:00,38.55,38.59,38.54,38.58,5756.0,37.8935,37.9329,37.8837,37.923,5756.0
2019-04-02 11:55:00,38.59,38.6,38.55,38.56,3849.0,37.9329,37.9427,37.8935,37.9034,3849.0
2019-04-02 12:00:00,38.56,38.59,38.55,38.59,5288.0,37.9034,37.9329,37.8935,37.9329,5288.0
2019-04-02 12:05:00,38.59,38.59,38.55,38.55,1677.0,37.9329,37.9329,37.8935,37.8935,1677.0
2019-04-02 12:10:00,38.54,38.56,38.54,38.54,5486.0,37.8837,37.9034,37.8837,37.8837,5486.0
2019-04-02 12:15:00,38.55,38.55,38.52,38.52,3227.0,37.8935,37.8935,37.8641,37.8641,3227.0
2019-04-02 12:20:00,38.52,38.52,38.47,38.47,12983.0,37.8641,37.8641,37.8149,37.8149,12983.0
2019-04-02 12:25:00,38.47,38.56,38.46,38.48,52220.0,37.8149,37.9034,37.8051,37.8247,52220.0
2019-04-02 12:30:00,38.49,38.55,38.49,38.55,4075.0,37.8346,37.8935,37.8346,37.8935,4075.0
2019-04-02 12:35:00,38.55,38.56,38.5,38.51,74241.0,37.8935,37.9034,37.8444,37.8542,74241.0
2019-04-02 12:40:00,38.52,38.52,38.5,38.51,2342.0,37.8641,37.8641,37.8444,37.8542,2342.0
2019-04-02 12:45:00,38.49,38.49,38.47,38.49,4145.0,37.8346,37.8346,37.8149,37.8346,4145.0
2019-04-02 12:50:00,38.5,38.51,38.44,38.45,3082.0,37.8444,37.8542,37.7854,37.7952,3082.0
2019-04-02 12:55:00,38.45,38.48,38.45,38.47,5442.0,37.7952,37.8247,37.7952,37.8149,5442.0
2019-04-02 13:00:00,38.47,38.47,38.46,38.47,2392.0,37.8149,37.8149,37.8051,37.8149,2392.0
2019-04-02 13:05:00,38.48,38.56,38.47,38.55,4028.0,37.8247,37.9034,37.8149,37.8935,4028.0
2019-04-02 13:10:00,38.55,38.57,38.54,38.57,26413.0,37.8935,37.9132,37.8837,37.9132,26413.0
2019-04-02 13:15:00,38.58,38.6,38.57,38.57,3185.0,37.923,37.9427,37.9132,37.9132,3185.0
2019-04-02 13:20:00,38.57,38.6,38.56,38.58,5279.0,37.9132,37.9427,37.9034,37.923,5279.0
2019-04-02 13:25:00,38.58,38.61,38.58,38.58,2434.0,37.923,37.9525,37.923,37.923,2434.0
2019-04-02 13:30:00,38.58,38.58,38.56,38.57,1400.0,37.923,37.923,37.9034,37.9132,1400.0
2019-04-02 13:35:00,38.58,38.61,38.58,38.6,5163.0,37.923,37.9525,37.923,37.9427,5163.0
2019-04-02 13:40:00,38.6,38.62,38.6,38.6,1710.0,37.9427,37.9623,37.9427,37.9427,1710.0
2019-04-02 13:45:00,38.59,38.59,38.56,38.59,29553.0,37.9329,37.9329,37.9034,37.9329,29553.0
2019-04-02 13:50:00,38.59,38.59,38.58,38.59,4045.0,37.9329,37.9329,37.923,37.9329,4045.0
2019-04-02 13:55:00,38.59,38.6,38.58,38.58,2443.0,37.9329,37.9427,37.923,37.923,2443.0
2019-04-02 14:00:00,38.58,38.61,38.57,38.61,3383.0,37.923,37.9525,37.9132,37.9525,3383.0
2019-04-02 14:05:00,38.61,38.63,38.61,38.63,3237.0,37.9525,37.9722,37.9525,37.9722,3237.0
2019-04-02 14:10:00,38.63,38.65,38.62,38.62,4007.0,37.9722,37.9918,37.9623,37.9623,4007.0
2019-04-02 14:15:00,38.61,38.61,38.6,38.61,1449.0,37.9525,37.9525,37.9427,37.9525,1449.0
2019-04-02 14:20:00,38.61,38.65,38.61,38.65,5200.0,37.9525,37.9918,37.9525,37.9918,5200.0
2019-04-02 14:25:00,38.65,38.65,38.62,38.63,2602.0,37.9918,37.9918,37.9623,37.9722,2602.0
2019-04-02 14:30:00,38.62,38.66,38.61,38.66,4228.0,37.9623,38.0017,37.9525,38.0017,4228.0
2019-04-02 14:35:00,38.65,38.65,38.63,38.63,3553.0,37.9918,37.9918,37.9722,37.9722,3553.0
2019-04-02 14:40:00,38.63,38.65,38.63,38.64,3488.0,37.9722,37.9918,37.9722,37.982,3488.0
2019-04-02 14:45:00,38.65,38.67,38.62,38.66,27294.0,37.9918,38.0115,37.9623,38.0017,27294.0
2019-04-02 14:50:00,38.65,38.66,38.61,38.62,7967.0,37.9918,38.0017,37.9525,37.9623,7967.0
2019-04-02 14:55:00,38.62,38.63,38.61,38.62,2550.0,37.9623,37.9722,37.9525,37.9623,2550.0
2019-04-02 15:00:00,38.63,38.64,38.61,38.62,3701.0,37.9722,37.982,37.9525,37.9623,3701.0
2019-04-02 15:05:00,38.63,38.65,38.62,38.63,6583.0,37.9722,37.9918,37.9623,37.9722,6583.0
2019-04-02 15:10:00,38.63,38.63,38.61,38.63,4634.0,37.9722,37.9722,37.9525,37.9722,4634.0
2019-04-02 15:15:00,38.62,38.64,38.61,38.63,13779.0,37.9623,37.982,37.9525,37.9722,13779.0
2019-04-02 15:20:00,38.63,38.66,38.63,38.66,7627.0,37.9722,38.0017,37.9722,38.0017,7627.0
2019-04-02 15:25:00,38.66,38.71,38.65,38.71,14253.0,38.0017,38.0508,37.9918,38.0508,14253.0
2019-04-02 15:30:00,38.72,38.75,38.72,38.75,10791.0,38.0606,38.0901,38.0606,38.0901,10791.0
2019-04-02 15:35:00,38.76,38.79,38.74,38.79,11364.0,38.1,38.1295,38.0803,38.1295,11364.0
2019-04-02 15:40:00,38.78,38.8,38.77,38.78,15323.0,38.1196,38.1393,38.1098,38.1196,15323.0
2019-04-02 15:45:00,38.78,38.78,38.7,38.72,30305.0,38.1196,38.1196,38.041,38.0606,30305.0
2019-04-02 15:50:00,38.72,38.74,38.71,38.73,12210.0,38.0606,38.0803,38.0508,38.0705,12210.0
2019-04-02 15:55:00,38.72,38.73,38.69,38.7,77131.0,38.0606,38.0705,38.0312,38.041,77131.0
2019-04-03 09:30:00,38.92,38.99,38.78,38.85,19909.0,38.2572,38.326,38.1196,38.1884,19909.0
2019-04-03 09:35:00,38.88,39.08,38.88,39.04,15742.0,38.2179,38.4145,38.2179,38.3752,15742.0
2019-04-03 09:40:00,39.05,39.24,39.04,39.21,8532.0,38.385,38.5718,38.3752,38.5423,8532.0
2019-04-03 09:45:00,39.26,39.29,39.09,39.12,6503.0,38.5914,38.6209,38.4243,38.4538,6503.0
2019-04-03 09:50:00,39.12,39.13,39.05,39.08,7810.0,38.4538,38.4637,38.385,38.4145,7810.0
2019-04-03 09:55:00,39.08,39.08,39.0,39.0,4751.0,38.4145,38.4145,38.3359,38.3359,4751.0
2019-04-03 10:00:00,38.98,39.0,38.9,38.94,9192.0,38.3162,38.3359,38.2376,38.2769,9192.0
2019-04-03 10:05:00,38.94,38.94,38.87,38.88,4500.0,38.2769,38.2769,38.2081,38.2179,4500.0
2019-04-03 10:10:00,38.88,38.9,38.85,38.88,6927.0,38.2179,38.2376,38.1884,38.2179,6927.0
2019-04-03 10:15:00,38.89,38.99,38.89,38.94,18201.0,38.2278,38.326,38.2278,38.2769,18201.0
2019-04-03 10:20:00,38.95,38.96,38.88,38.9,2100.0,38.2867,38.2966,38.2179,38.2376,2100.0
2019-04-03 10:25:00,38.91,38.91,38.82,38.83,3612.0,38.2474,38.2474,38.1589,38.1688,3612.0
2019-04-03 10:30:00,38.82,38.85,38.8,38.84,11461.0,38.1589,38.1884,38.1393,38.1786,11461.0
2019-04-03 10:35:00,38.83,38.9,38.81,38.9,13036.0,38.1688,38.2376,38.1491,38.2376,13036.0
2019-04-03 10:40:00,38.91,38.92,38.89,38.9,4187.0,38.2474,38.2572,38.2278,38.2376,4187.0
2019-04-03 10:45:00,38.91,38.92,38.84,38.88,10678.0,38.2474,38.2572,38.1786,38.2179,10678.0
2019-04-03 10:50:00,38.88,39.0,38.87,38.99,8375.0,38.2179,38.3359,38.2081,38.326,8375.0
2019-04-03 10:55:00,39.01,39.03,38.99,39.02,8785.0,38.3457,38.3654,38.326,38.3555,8785.0
2019-04-03 11:00:00,39.02,39.07,39.01,39.05,9132.0,38.3555,38.4047,38.3457,38.385,9132.0
2019-04-03 11:05:00,39.05,39.09,39.05,39.05,4134.0,38.385,38.4243,38.385,38.385,4134.0
2019-04-03 11:10:00,39.04,39.04,38.97,38.98,3113.0,38.3752,38.3752,38.3064,38.3162,3113.0
2019-04-03 11:15:00,38.97,38.97,38.91,38.92,2700.0,38.3064,38.3064,38.2474,38.2572,2700.0
2019-04-03 11:20:00,38.91,38.92,38.83,38.83,4968.0,38.2474,38.2572,38.1688,38.1688,4968.0
2019-04-03 11:25:00,38.84,38.9,38.83,38.89,1899.0,38.1786,38.2376,38.1688,38.2278,1899.0
2019-04-03 11:30:00,38.89,38.91,38.88,38.9,3226.0,38.2278,38.2474,38.2179,38.2376,3226.0
2019-04-03 11:35:00,38.9,38.92,38.89,38.92,3896.0,38.2376,38.2572,38.2278,38.2572,3896.0
2019-04-03 11:40:00,38.92,38.96,38.92,38.96,5020.0,38.2572,38.2966,38.2572,38.2966,5020.0
2019-04-03 11:45:00,38.96,38.98,38.94,38.95,3131.0,38.2966,38.3162,38.2769,38.2867,3131.0
2019-04-03 11:50:00,38.96,39.04,38.96,39.0,8352.0,38.2966,38.3752,38.2966,38.3359,8352.0
2019-04-03 11:55:00,39.0,39.02,38.96,38.97,7114.0,38.3359,38.3555,38.2966,38.3064,7114.0
2019-04-03 12:00:00,38.97,39.0,38.95,38.99,6696.0,38.3064,38.3359,38.2867,38.326,6696.0
2019-04-03 12:05:00,39.0,39.0,38.96,39.0,4719.0,38.3359,38.3359,38.2966,38.3359,4719.0
2019-04-03 12:10:00,38.99,39.0,38.98,38.99,8182.0,38.326,38.3359,38.3162,38.326,8182.0
2019-04-03 12:15:00,38.98,38.99,38.95,38.96,2070.0,38.3162,38.326,38.2867,38.2966,2070.0
2019-04-03 12:20:00,38.96,38.97,38.96,38.96,1803.0,38.2966,38.3064,38.2966,38.2966,1803.0
2019-04-03 12:25:00,38.97,38.98,38.97,38.97,3438.0,38.3064,38.3162,38.3064,38.3064,3438.0
2019-04-03 12:30:00,38.96,38.97,38.95,38.97,3305.0,38.2966,38.3064,38.2867,38.3064,3305.0
2019-04-03 12:35:00,38.95,38.96,38.93,38.95,3442.0,38.2867,38.2966,38.2671,38.2867,3442.0
2019-04-03 12:40:00,38.97,38.98,38.95,38.96,6849.0,38.3064,38.3162,38.2867,38.2966,6849.0
2019-04-03 12:45:00,38.95,38.96,38.94,38.96,3452.0,38.2867,38.2966,38.2769,38.2966,3452.0
2019-04-03 12:50:00,38.96,38.96,38.93,38.93,3728.0,38.2966,38.2966,38.2671,38.2671,3728.0
2019-04-03 12:55:00,38.92,38.92,38.9,38.92,2200.0,38.2572,38.2572,38.2376,38.2572,2200.0
2019-04-03 13:00:00,38.91,38.95,38.91,38.94,4530.0,38.2474,38.2867,38.2474,38.2769,4530.0
2019-04-03 13:05:00,38.93,38.94,38.93,38.94,1200.0,38.2671,38.2769,38.2671,38.2769,1200.0
2019-04-03 13:10:00,38.95,38.97,38.94,38.95,3006.0,38.2867,38.3064,38.2769,38.2867,3006.0
2019-04-03 13:15:00,38.95,38.96,38.94,38.95,4277.0,38.2867,38.2966,38.2769,38.2867,4277.0
2019-04-03 13:20:00,38.96,38.99,38.96,38.98,3898.0,38.2966,38.326,38.2966,38.3162,3898.0
2019-04-03 13:25:00,38.98,38.98,38.95,38.95,4486.0,38.3162,38.3162,38.2867,38.2867,4486.0
2019-04-03 13:30:00,38.95,38.96,38.92,38.94,5500.0,38.2867,38.2966,38.2572,38.2769,5500.0
2019-04-03 13:35:00,38.95,38.95,38.93,38.93,5121.0,38.2867,38.2867,38.2671,38.2671,5121.0
2019-04-03 13:40:00,38.92,38.93,38.89,38.9,6896.0,38.2572,38.2671,38.2278,38.2376,6896.0
2019-04-03 13:45:00,38.91,38.91,38.89,38.91,5044.0,38.2474,38.2474,38.2278,38.2474,5044.0
2019-04-03 13:50:00,38.91,38.91,38.87,38.87,3900.0,38.2474,38.2474,38.2081,38.2081,3900.0
2019-04-03 13:55:00,38.87,38.88,38.84,38.86,5157.0,38.2081,38.2179,38.1786,38.1983,5157.0
2019-04-03 14:00:00,38.84,38.85,38.8,38.83,4631.0,38.1786,38.1884,38.1393,38.1688,4631.0
2019-04-03 14:05:00,38.82,38.86,38.82,38.83,6184.0,38.1589,38.1983,38.1589,38.1688,6184.0
2019-04-03 14:10:00,38.83,38.83,38.79,38.79,6690.0,38.1688,38.1688,38.1295,38.1295,6690.0
2019-04-03 14:15:00,38.8,38.81,38.75,38.76,5340.0,38.1393,38.1491,38.0901,38.1,5340.0
2019-04-03 14:20:00,38.76,38.82,38.75,38.82,7493.0,38.1,38.1589,38.0901,38.1589,7493.0
2019-04-03 14:25:00,38.83,38.85,38.82,38.84,2880.0,38.1688,38.1884,38.1589,38.1786,2880.0
2019-04-03 14:30:00,38.83,38.83,38.78,38.78,4543.0,38.1688,38.1688,38.1196,38.1196,4543.0
2019-04-03 14:35:00,38.79,38.79,38.76,38.77,4133.0,38.1295,38.1295,38.1,38.1098,4133.0
2019-04-03 14:40:00,38.76,38.77,38.74,38.75,4000.0,38.1,38.1098,38.0803,38.0901,4000.0
2019-04-03 14:45:00,38.75,38.79,38.75,38.78,4100.0,38.0901,38.1295,38.0901,38.1196,4100.0
2019-04-03 14:50:00,38.78,38.82,38.78,38.82,6483.0,38.1196,38.1589,38.1196,38.1589,6483.0
2019-04-03 14:55:00,38.81,38.82,38.79,38.8,5176.0,38.1491,38.1589,38.1295,38.1393,5176.0
2019-04-03 15:00:00,38.8,38.83,38.77,38.83,5723.0,38.1393,38.1688,38.1098,38.1688,5723.0
2019-04-03 15:05:00,38.83,38.83,38.8,38.81,7481.0,38.1688,38.1688,38.1393,38.1491,7481.0
2019-04-03 15:10:00,38.8,38.81,38.78,38.8,9813.0,38.1393,38.1491,38.1196,38.1393,9813.0
2019-04-03 15:15:00,38.8,38.82,38.76,38.77,12803.0,38.1393,38.1589,38.1,38.1098,12803.0
2019-04-03 15:20:00,38.77,38.77,38.71,38.74,10494.0,38.1098,38.1098,38.0508,38.0803,10494.0
2019-04-03 15:25:00,38.73,38.79,38.72,38.78,10434.0,38.0705,38.1295,38.0606,38.1196,10434.0
2019-04-03 15:30:00,38.78,38.79,38.74,38.78,11937.0,38.1196,38.1295,38.0803,38.1196,11937.0
2019-04-03 15:35:00,38.79,38.83,38.78,38.78,11813.0,38.1295,38.1688,38.1196,38.1196,11813.0
2019-04-03 15:40:00,38.77,38.79,38.73,38.75,29796.0,38.1098,38.1295,38.0705,38.0901,29796.0
2019-04-03 15:45:00,38.75,38.76,38.7,38.75,22302.0,38.0901,38.1,38.041,38.0901,22302.0
2019-04-03 15:50:00,38.75,38.83,38.75,38.81,23357.0,38.0901,38.1688,38.0901,38.1491,23357.0
2019-04-03 15:55:00,38.82,38.82,38.73,38.76,83162.0,38.1589,38.1589,38.0705,38.1,83162.0
2019-04-04 09:30:00,38.73,38.92,38.73,38.92,13674.0,38.1094,38.2964,38.1094,38.2964,13674.0
2019-04-04 09:35:00,38.91,38.93,38.8,38.85,9393.0,38.2865,38.3062,38.1783,38.2275,9393.0
2019-04-04 09:40:00,38.84,38.87,38.73,38.74,6649.0,38.2176,38.2472,38.1094,38.1193,6649.0
2019-04-04 09:45:00,38.73,38.8,38.72,38.74,7613.0,38.1094,38.1783,38.0996,38.1193,7613.0
2019-04-04 09:50:00,38.76,38.8,38.72,38.75,7621.0,38.1389,38.1783,38.0996,38.1291,7621.0
2019-04-04 09:55:00,38.74,38.8,38.72,38.77,3270.0,38.1193,38.1783,38.0996,38.1488,3270.0
2019-04-04 10:00:00,38.78,38.82,38.77,38.8,2482.0,38.1586,38.198,38.1488,38.1783,2482.0
2019-04-04 10:05:00,38.8,38.86,38.8,38.85,4818.0,38.1783,38.2373,38.1783,38.2275,4818.0
2019-04-04 10:10:00,38.85,38.92,38.85,38.89,7262.0,38.2275,38.2964,38.2275,38.2668,7262.0
2019-04-04 10:15:00,38.91,38.91,38.89,38.89,5990.0,38.2865,38.2865,38.2668,38.2668,5990.0
2019-04-04 10:20:00,38.89,38.97,38.89,38.94,12200.0,38.2668,38.3456,38.2668,38.316,12200.0
2019-04-04 10:25:00,38.94,38.95,38.89,38.9,4300.0,38.316,38.3259,38.2668,38.2767,4300.0
2019-04-04 10:30:00,38.89,38.89,38.86,38.87,3824.0,38.2668,38.2668,38.2373,38.2472,3824.0
2019-04-04 10:35:00,38.87,38.92,38.87,38.91,5948.0,38.2472,38.2964,38.2472,38.2865,5948.0
2019-04-04 10:40:00,38.92,38.97,38.87,38.97,8728.0,38.2964,38.3456,38.2472,38.3456,8728.0
2019-04-04 10:45:00,38.98,39.04,38.98,39.01,11752.0,38.3554,38.4144,38.3554,38.3849,11752.0
2019-04-04 10:50:00,39.02,39.04,38.99,39.0,11501.0,38.3948,38.4144,38.3652,38.3751,11501.0
2019-04-04 10:55:00,39.02,39.11,39.02,39.09,26276.0,38.3948,38.4833,38.3948,38.4636,26276.0
2019-04-04 11:00:00,39.1,39.15,39.09,39.11,11944.0,38.4735,38.5227,38.4636,38.4833,11944.0
2019-04-04 11:05:00,39.11,39.16,39.11,39.14,13164.0,38.4833,38.5325,38.4833,38.5128,13164.0
2019-04-04 11:10:00,39.14,39.17,39.1,39.11,15140.0,38.5128,38.5424,38.4735,38.4833,15140.0
2019-04-04 11:15:00,39.07,39.07,38.96,38.96,2025.0,38.444,38.444,38.3357,38.3357,2025.0
2019-04-04 11:20:00,38.96,38.97,38.91,38.93,5290.0,38.3357,38.3456,38.2865,38.3062,5290.0
2019-04-04 11:25:00,38.95,39.02,38.94,39.01,11252.0,38.3259,38.3948,38.316,38.3849,11252.0
2019-04-04 11:30:00,39.0,39.0,38.95,38.96,4561.0,38.3751,38.3751,38.3259,38.3357,4561.0
2019-04-04 11:35:00,38.97,39.01,38.97,38.99,17953.0,38.3456,38.3849,38.3456,38.3652,17953.0
2019-04-04 11:40:00,38.97,39.01,38.95,38.99,9638.0,38.3456,38.3849,38.3259,38.3652,9638.0
2019-04-04 11:45:00,38.98,39.03,38.98,39.02,11691.0,38.3554,38.4046,38.3554,38.3948,11691.0
2019-04-04 11:50:00,39.0,39.0,38.96,38.97,4500.0,38.3751,38.3751,38.3357,38.3456,4500.0
2019-04-04 11:55:00,38.99,39.01,38.99,39.0,1900.0,38.3652,38.3849,38.3652,38.3751,1900.0
2019-04-04 12:00:00,39.0,39.03,38.99,39.02,4200.0,38.3751,38.4046,38.3652,38.3948,4200.0
2019-04-04 12:05:00,39.01,39.03,39.01,39.03,2900.0,38.3849,38.4046,38.3849,38.4046,2900.0
2019-04-04 12:10:00,39.02,39.02,39.0,39.0,5982.0,38.3948,38.3948,38.3751,38.3751,5982.0
2019-04-04 12:15:00,38.99,38.99,38.9,38.93,8236.0,38.3652,38.3652,38.2767,38.3062,8236.0
2019-04-04 12:20:00,38.93,38.97,38.93,38.93,5700.0,38.3062,38.3456,38.3062,38.3062,5700.0
2019-04-04 12:25:00,38.93,38.94,38.91,38.92,2800.0,38.3062,38.316,38.2865,38.2964,2800.0
2019-04-04 12:30:00,38.91,38.92,38.91,38.92,1947.0,38.2865,38.2964,38.2865,38.2964,1947.0
2019-04-04 12:35:00,38.93,38.97,38.93,38.96,3595.0,38.3062,38.3456,38.3062,38.3357,3595.0
2019-04-04 12:40:00,38.98,39.02,38.95,39.0,9458.0,38.3554,38.3948,38.3259,38.3751,9458.0
2019-04-04 12:45:00,38.99,38.99,38.97,38.99,2948.0,38.3652,38.3652,38.3456,38.3652,2948.0
2019-04-04 12:50:00,39.01,39.02,38.99,39.01,4402.0,38.3849,38.3948,38.3652,38.3849,4402.0
2019-04-04 12:55:00,39.02,39.05,39.01,39.02,5701.0,38.3948,38.4243,38.3849,38.3948,5701.0
2019-04-04 13:00:00,39.03,39.05,39.02,39.02,7126.0,38.4046,38.4243,38.3948,38.3948,7126.0
2019-04-04 13:05:00,39.03,39.04,39.01,39.01,4235.0,38.4046,38.4144,38.3849,38.3849,4235.0
2019-04-04 13:10:00,39.02,39.04,39.0,39.0,2601.0,38.3948,38.4144,38.3751,38.3751,2601.0
2019-04-04 13:15:00,39.01,39.07,39.0,39.07,9565.0,38.3849,38.444,38.3751,38.444,9565.0
2019-04-04 13:20:00,39.06,39.08,39.05,39.07,5390.0,38.4341,38.4538,38.4243,38.444,5390.0
2019-04-04 13:25:00,39.06,39.07,39.05,39.05,2427.0,38.4341,38.444,38.4243,38.4243,2427.0
2019-04-04 13:30:00,39.06,39.06,39.03,39.05,6962.0,38.4341,38.4341,38.4046,38.4243,6962.0
2019-04-04 13:35:00,39.05,39.09,39.04,39.07,12097.0,38.4243,38.4636,38.4144,38.444,12097.0
2019-04-04 13:40:00,39.06,39.07,39.05,39.06,3044.0,38.4341,38.444,38.4243,38.4341,3044.0
2019-04-04 13:45:00,39.05,39.07,39.05,39.05,3495.0,38.4243,38.444,38.4243,38.4243,3495.0
2019-04-04 13:50:00,39.06,39.1,39.06,39.09,5900.0,38.4341,38.4735,38.4341,38.4636,5900.0
2019-04-04 13:55:00,39.08,39.08,39.05,39.05,3624.0,38.4538,38.4538,38.4243,38.4243,3624.0
2019-04-04 14:00:00,39.05,39.06,39.05,39.06,1906.0,38.4243,38.4341,38.4243,38.4341,1906.0
2019-04-04 14:05:00,39.06,39.08,39.05,39.08,7857.0,38.4341,38.4538,38.4243,38.4538,7857.0
2019-04-04 14:10:00,39.08,39.12,39.07,39.11,4410.0,38.4538,38.4932,38.444,38.4833,4410.0
2019-04-04 14:15:00,39.11,39.12,39.09,39.1,7263.0,38.4833,38.4932,38.4636,38.4735,7263.0
2019-04-04 14:20:00,39.09,39.09,39.06,39.06,4706.0,38.4636,38.4636,38.4341,38.4341,4706.0
2019-04-04 14:25:00,39.06,39.06,39.0,39.01,4600.0,38.4341,38.4341,38.3751,38.3849,4600.0
2019-04-04 14:30:00,39.01,39.03,39.01,39.02,2516.0,38.3849,38.4046,38.3849,38.3948,2516.0
2019-04-04 14:35:00,39.02,39.02,39.01,39.01,7443.0,38.3948,38.3948,38.3849,38.3849,7443.0
2019-04-04 14:40:00,39.01,39.03,38.98,38.99,4593.0,38.3849,38.4046,38.3554,38.3652,4593.0
2019-04-04 14:45:00,38.99,39.03,38.99,39.02,4152.0,38.3652,38.4046,38.3652,38.3948,4152.0
2019-04-04 14:50:00,39.03,39.04,39.0,39.01,4088.0,38.4046,38.4144,38.3751,38.3849,4088.0
2019-04-04 14:55:00,39.01,39.01,38.99,38.99,4753.0,38.3849,38.3849,38.3652,38.3652,4753.0
2019-04-04 15:00:00,38.99,38.99,38.95,38.95,4600.0,38.3652,38.3652,38.3259,38.3259,4600.0
2019-04-04 15:05:00,38.95,38.98,38.95,38.97,6510.0,38.3259,38.3554,38.3259,38.3456,6510.0
2019-04-04 15:10:00,38.97,39.06,38.97,39.05,78176.0,38.3456,38.4341,38.3456,38.4243,78176.0
2019-04-04 15:15:00,39.05,39.05,38.98,38.99,45759.0,38.4243,38.4243,38.3554,38.3652,45759.0
2019-04-04 15:20:00,38.99,39.03,38.97,39.03,8603.0,38.3652,38.4046,38.3456,38.4046,8603.0
2019-04-04 15:25:00,39.02,39.03,38.98,38.98,12385.0,38.3948,38.4046,38.3554,38.3554,12385.0
2019-04-04 15:30:00,38.99,39.03,38.99,39.02,8822.0,38.3652,38.4046,38.3652,38.3948,8822.0
2019-04-04 15:35:00,39.02,39.09,39.02,39.07,12330.0,38.3948,38.4636,38.3948,38.444,12330.0
2019-04-04 15:40:00,39.07,39.1,39.05,39.07,11597.0,38.444,38.4735,38.4243,38.444,11597.0
2019-04-04 15:45:00,39.07,39.09,39.05,39.07,22705.0,38.444,38.4636,38.4243,38.444,22705.0
2019-04-04 15:50:00,39.08,39.14,39.07,39.14,40973.0,38.4538,38.5128,38.444,38.5128,40973.0
2019-04-04 15:55:00,39.14,39.15,39.09,39.12,76855.0,38.5128,38.5227,38.4636,38.4932,76855.0
2019-04-05 09:30:00,39.17,39.36,39.15,39.29,5925.0,38.5424,38.7293,38.5227,38.6604,5925.0
2019-04-05 09:35:00,39.27,39.27,39.08,39.08,5794.0,38.6408,38.6408,38.4538,38.4538,5794.0
2019-04-05 09:40:00,39.1,39.14,39.09,39.14,4092.0,38.4735,38.5128,38.4636,38.5128,4092.0
2019-04-05 09:45:00,39.13,39.23,39.13,39.21,9136.0,38.503,38.6014,38.503,38.5817,9136.0
2019-04-05 09:50:00,39.23,39.27,39.2,39.21,8137.0,38.6014,38.6408,38.5719,38.5817,8137.0
2019-04-05 09:55:00,39.17,39.2,39.15,39.19,2788.0,38.5424,38.5719,38.5227,38.562,2788.0
2019-04-05 10:00:00,39.19,39.27,39.16,39.27,3680.0,38.562,38.6408,38.5325,38.6408,3680.0
2019-04-05 10:05:00,39.28,39.36,39.28,39.35,9253.0,38.6506,38.7293,38.6506,38.7195,9253.0
2019-04-05 10:10:00,39.35,39.39,39.34,39.37,4380.0,38.7195,38.7588,38.7096,38.7392,4380.0
2019-04-05 10:15:00,39.38,39.42,39.36,39.39,8280.0,38.749,38.7884,38.7293,38.7588,8280.0
2019-04-05 10:20:00,39.4,39.41,39.37,39.4,9763.0,38.7687,38.7785,38.7392,38.7687,9763.0
2019-04-05 10:25:00,39.39,39.41,39.34,39.34,7122.0,38.7588,38.7785,38.7096,38.7096,7122.0
2019-04-05 10:30:00,39.36,39.42,39.35,39.4,6196.0,38.7293,38.7884,38.7195,38.7687,6196.0
2019-04-05 10:35:00,39.4,39.45,39.4,39.45,8884.0,38.7687,38.8179,38.7687,38.8179,8884.0
2019-04-05 10:40:00,39.46,39.47,39.43,39.46,6984.0,38.8277,38.8376,38.7982,38.8277,6984.0
2019-04-05 10:45:00,39.46,39.49,39.46,39.49,4601.0,38.8277,38.8572,38.8277,38.8572,4601.0
2019-04-05 10:50:00,39.49,39.52,39.48,39.52,10190.0,38.8572,38.8868,38.8474,38.8868,10190.0
2019-04-05 10:55:00,39.52,39.53,39.43,39.44,9466.0,38.8868,38.8966,38.7982,38.808,9466.0
2019-04-05 11:00:00,39.45,39.49,39.44,39.48,5817.0,38.8179,38.8572,38.808,38.8474,5817.0
2019-04-05 11:05:00,39.48,39.54,39.48,39.52,8258.0,38.8474,38.9064,38.8474,38.8868,8258.0
2019-04-05 11:10:00,39.53,39.6,39.53,39.59,10521.0,38.8966,38.9655,38.8966,38.9556,10521.0
2019-04-05 11:15:00,39.59,39.6,39.52,39.52,11064.0,38.9556,38.9655,38.8868,38.8868,11064.0
2019-04-05 11:20:00,39.53,39.55,39.5,39.51,8554.0,38.8966,38.9163,38.8671,38.8769,8554.0
2019-04-05 11:25:00,39.51,39.56,39.47,39.55,8698.0,38.8769,38.9261,38.8376,38.9163,8698.0
2019-04-05 11:30:00,39.56,39.57,39.49,39.49,6976.0,38.9261,38.936,38.8572,38.8572,6976.0
2019-04-05 11:35:00,39.51,39.53,39.49,39.53,2255.0,38.8769,38.8966,38.8572,38.8966,2255.0
2019-04-05 11:40:00,39.53,39.56,39.52,39.54,5514.0,38.8966,38.9261,38.8868,38.9064,5514.0
2019-04-05 11:45:00,39.55,39.57,39.51,39.53,12004.0,38.9163,38.936,38.8769,38.8966,12004.0
2019-04-05 11:50:00,39.53,39.56,39.52,39.55,7036.0,38.8966,38.9261,38.8868,38.9163,7036.0
2019-04-05 11:55:00,39.56,39.59,39.55,39.58,5686.0,38.9261,38.9556,38.9163,38.9458,5686.0
2019-04-05 12:00:00,39.58,39.72,39.56,39.67,41466.0,38.9458,39.0835,38.9261,39.0343,41466.0
2019-04-05 12:05:00,39.67,39.74,39.67,39.69,17068.0,39.0343,39.1032,39.0343,39.054,17068.0
2019-04-05 12:10:00,39.68,39.7,39.66,39.66,4664.0,39.0442,39.0639,39.0245,39.0245,4664.0
2019-04-05 12:15:00,39.66,39.69,39.66,39.66,6213.0,39.0245,39.054,39.0245,39.0245,6213.0
2019-04-05 12:20:00,39.67,39.68,39.63,39.63,3090.0,39.0343,39.0442,38.995,38.995,3090.0
2019-04-05 12:25:00,39.63,39.64,39.59,39.64,9630.0,38.995,39.0048,38.9556,39.0048,9630.0
2019-04-05 12:30:00,39.64,39.68,39.63,39.65,15063.0,39.0048,39.0442,38.995,39.0147,15063.0
2019-04-05 12:35:00,39.64,39.65,39.58,39.59,3298.0,39.0048,39.0147,38.9458,38.9556,3298.0
2019-04-05 12:40:00,39.57,39.6,39.57,39.6,6978.0,38.936,38.9655,38.936,38.9655,6978.0
2019-04-05 12:45:00,39.6,39.63,39.6,39.61,6324.0,38.9655,38.995,38.9655,38.9753,6324.0
2019-04-05 12:50:00,39.62,39.63,39.58,39.59,2384.0,38.9852,38.995,38.9458,38.9556,2384.0
2019-04-05 12:55:00,39.58,39.6,39.56,39.59,5400.0,38.9458,38.9655,38.9261,38.9556,5400.0
2019-04-05 13:00:00,39.6,39.61,39.58,39.59,4874.0,38.9655,38.9753,38.9458,38.9556,4874.0
2019-04-05 13:05:00,39.58,39.58,39.54,39.58,8018.0,38.9458,38.9458,38.9064,38.9458,8018.0
2019-04-05 13:10:00,39.58,39.59,39.56,39.58,3886.0,38.9458,38.9556,38.9261,38.9458,3886.0
2019-04-05 13:15:00,39.57,39.61,39.57,39.59,7356.0,38.936,38.9753,38.936,38.9556,7356.0
2019-04-05 13:20:00,39.58,39.59,39.54,39.55,6261.0,38.9458,38.9556,38.9064,38.9163,6261.0
2019-04-05 13:25:00,39.54,39.56,39.51,39.51,10135.0,38.9064,38.9261,38.8769,38.8769,10135.0
2019-04-05 13:30:00,39.51,39.53,39.5,39.52,6808.0,38.8769,38.8966,38.8671,38.8868,6808.0
2019-04-05 13:35:00,39.54,39.57,39.53,39.57,4669.0,38.9064,38.936,38.8966,38.936,4669.0
2019-04-05 13:40:00,39.57,39.58,39.54,39.54,6133.0,38.936,38.9458,38.9064,38.9064,6133.0
2019-04-05 13:45:00,39.54,39.55,39.52,39.54,9126.0,38.9064,38.9163,38.8868,38.9064,9126.0
2019-04-05 13:50:00,39.55,39.55,39.53,39.53,4200.0,38.9163,38.9163,38.8966,38.8966,4200.0
2019-04-05 13:55:00,39.54,39.56,39.52,39.54,17853.0,38.9064,38.9261,38.8868,38.9064,17853.0
2019-04-05 14:00:00,39.55,39.55,39.52,39.53,5462.0,38.9163,38.9163,38.8868,38.8966,5462.0
2019-04-05 14:05:00,39.53,39.54,39.5,39.51,7886.0,38.8966,38.9064,38.8671,38.8769,7886.0
2019-04-05 14:10:00,39.51,39.54,39.5,39.52,8296.0,38.8769,38.9064,38.8671,38.8868,8296.0
2019-04-05 14:15:00,39.52,39.53,39.51,39.51,3386.0,38.8868,38.8966,38.8769,38.8769,3386.0
2019-04-05 14:20:00,39.51,39.51,39.48,39.49,6583.0,38.8769,38.8769,38.8474,38.8572,6583.0
2019-04-05 14:25:00,39.49,39.49,39.45,39.45,6106.0,38.8572,38.8572,38.8179,38.8179,6106.0
2019-04-05 14:30:00,39.45,39.46,39.43,39.44,14710.0,38.8179,38.8277,38.7982,38.808,14710.0
2019-04-05 14:35:00,39.45,39.47,39.42,39.47,7472.0,38.8179,38.8376,38.7884,38.8376,7472.0
2019-04-05 14:40:00,39.48,39.48,39.46,39.47,9850.0,38.8474,38.8474,38.8277,38.8376,9850.0
2019-04-05 14:45:00,39.46,39.47,39.44,39.45,9740.0,38.8277,38.8376,38.808,38.8179,9740.0
2019-04-05 14:50:00,39.45,39.47,39.41,39.41,13037.0,38.8179,38.8376,38.7785,38.7785,13037.0
2019-04-05 14:55:00,39.41,39.47,39.41,39.47,3940.0,38.7785,38.8376,38.7785,38.8376,3940.0
2019-04-05 15:00:00,39.46,39.46,39.41,39.42,35156.0,38.8277,38.8277,38.7785,38.7884,35156.0
2019-04-05 15:05:00,39.43,39.43,39.36,39.38,18194.0,38.7982,38.7982,38.7293,38.749,18194.0
2019-04-05 15:10:00,39.38,39.44,39.36,39.43,12912.0,38.749,38.808,38.7293,38.7982,12912.0
2019-04-05 15:15:00,39.42,39.46,39.4,39.45,4703.0,38.7884,38.8277,38.7687,38.8179,4703.0
2019-04-05 15:20:00,39.46,39.53,39.46,39.52,8482.0,38.8277,38.8966,38.8277,38.8868,8482.0
2019-04-05 15:25:00,39.52,39.56,39.52,39.56,7467.0,38.8868,38.9261,38.8868,38.9261,7467.0
2019-04-05 15:30:00,39.55,39.62,39.55,39.59,14468.0,38.9163,38.9852,38.9163,38.9556,14468.0
2019-04-05 15:35:00,39.59,39.6,39.5,39.51,11854.0,38.9556,38.9655,38.8671,38.8769,11854.0
2019-04-05 15:40:00,39.52,39.53,39.5,39.52,16281.0,38.8868,38.8966,38.8671,38.8868,16281.0
2019-04-05 15:45:00,39.52,39.52,39.48,39.5,22488.0,38.8868,38.8868,38.8474,38.8671,22488.0
2019-04-05 15:50:00,39.5,39.52,39.47,39.48,41557.0,38.8671,38.8868,38.8376,38.8474,41557.0
2019-04-05 15:55:00,39.48,39.52,39.46,39.51,101447.0,38.8474,38.8868,38.8277,38.8769,101447.0
2019-04-08 09:30:00,39.35,39.43,39.34,39.38,19378.0,38.7195,38.7982,38.7096,38.749,19378.0
2019-04-08 09:35:00,39.36,39.36,39.26,39.26,3207.0,38.7293,38.7293,38.6309,38.6309,3207.0
2019-04-08 09:40:00,39.29,39.44,39.28,39.43,6851.0,38.6604,38.808,38.6506,38.7982,6851.0
2019-04-08 09:45:00,39.43,39.46,39.4,39.45,5141.0,38.7982,38.8277,38.7687,38.8179,5141.0
2019-04-08 09:50:00,39.45,39.48,39.32,39.37,6765.0,38.8179,38.8474,38.69,38.7392,6765.0
2019-04-08 09:55:00,39.39,39.47,39.37,39.45,5616.0,38.7588,38.8376,38.7392,38.8179,5616.0
2019-04-08 10:00:00,39.44,39.47,39.41,39.42,3801.0,38.808,38.8376,38.7785,38.7884,3801.0
2019-04-08 10:05:00,39.41,39.47,39.38,39.43,10664.0,38.7785,38.8376,38.749,38.7982,10664.0
2019-04-08 10:10:00,39.44,39.53,39.44,39.52,7309.0,38.808,38.8966,38.808,38.8868,7309.0
2019-04-08 10:15:00,39.51,39.56,39.49,39.53,15071.0,38.8769,38.9261,38.8572,38.8966,15071.0
2019-04-08 10:20:00,39.53,39.55,39.52,39.54,5126.0,38.8966,38.9163,38.8868,38.9064,5126.0
2019-04-08 10:25:00,39.54,39.55,39.51,39.54,6056.0,38.9064,38.9163,38.8769,38.9064,6056.0
2019-04-08 10:30:00,39.54,39.56,39.51,39.54,18703.0,38.9064,38.9261,38.8769,38.9064,18703.0
2019-04-08 10:35:00,39.54,39.62,39.54,39.61,49161.0,38.9064,38.9852,38.9064,38.9753,49161.0
2019-04-08 10:40:00,39.6,39.63,39.57,39.58,9854.0,38.9655,38.995,38.936,38.9458,9854.0
2019-04-08 10:45:00,39.57,39.73,39.57,39.72,26296.0,38.936,39.0934,38.936,39.0835,26296.0
2019-04-08 10:50:00,39.72,39.77,39.71,39.76,13709.0,39.0835,39.1327,39.0737,39.1229,13709.0
2019-04-08 10:55:00,39.75,39.75,39.64,39.64,6679.0,39.1131,39.1131,39.0048,39.0048,6679.0
2019-04-08 11:00:00,39.65,39.65,39.6,39.63,2200.0,39.0147,39.0147,38.9655,38.995,2200.0
2019-04-08 11:05:00,39.63,39.63,39.59,39.59,5388.0,38.995,38.995,38.9556,38.9556,5388.0
2019-04-08 11:10:00,39.6,39.63,39.53,39.53,9354.0,38.9655,38.995,38.8966,38.8966,9354.0
2019-04-08 11:15:00,39.54,39.54,39.5,39.5,4825.0,38.9064,38.9064,38.8671,38.8671,4825.0
2019-04-08 11:20:00,39.51,39.56,39.5,39.54,5335.0,38.8769,38.9261,38.8671,38.9064,5335.0
2019-04-08 11:25:00,39.59,39.59,39.56,39.58,1900.0,38.9556,38.9556,38.9261,38.9458,1900.0
2019-04-08 11:30:00,39.6,39.66,39.6,39.66,4100.0,38.9655,39.0245,38.9655,39.0245,4100.0
2019-04-08 11:35:00,39.66,39.69,39.63,39.66,4746.0,39.0245,39.054,38.995,39.0245,4746.0
2019-04-08 11:40:00,39.66,39.69,39.66,39.68,4848.0,39.0245,39.054,39.0245,39.0442,4848.0
2019-04-08 11:45:00,39.68,39.69,39.65,39.69,3862.0,39.0442,39.054,39.0147,39.054,3862.0
2019-04-08 11:50:00,39.68,39.68,39.63,39.67,8866.0,39.0442,39.0442,38.995,39.0343,8866.0
2019-04-08 11:55:00,39.65,39.66,39.64,39.64,2000.0,39.0147,39.0245,39.0048,39.0048,2000.0
2019-04-08 12:00:00,39.65,39.65,39.55,39.57,3505.0,39.0147,39.0147,38.9163,38.936,3505.0
2019-04-08 12:05:00,39.57,39.59,39.55,39.56,4250.0,38.936,38.9556,38.9163,38.9261,4250.0
2019-04-08 12:10:00,39.56,39.67,39.56,39.66,17414.0,38.9261,39.0343,38.9261,39.0245,17414.0
2019-04-08 12:15:00,39.66,39.68,39.65,39.68,1809.0,39.0245,39.0442,39.0147,39.0442,1809.0
2019-04-08 12:20:00,39.68,39.69,39.65,39.69,7188.0,39.0442,39.054,39.0147,39.054,7188.0
2019-04-08 12:25:00,39.7,39.73,39.7,39.73,4834.0,39.0639,39.0934,39.0639,39.0934,4834.0
2019-04-08 12:30:00,39.72,39.72,39.65,39.68,2692.0,39.0835,39.0835,39.0147,39.0442,2692.0
2019-04-08 12:35:00,39.68,39.72,39.68,39.72,1100.0,39.0442,39.0835,39.0442,39.0835,1100.0
2019-04-08 12:40:00,39.72,39.74,39.69,39.72,6785.0,39.0835,39.1032,39.054,39.0835,6785.0
2019-04-08 12:45:00,39.71,39.72,39.7,39.71,16891.0,39.0737,39.0835,39.0639,39.0737,16891.0
2019-04-08 12:50:00,39.72,39.76,39.72,39.73,3114.0,39.0835,39.1229,39.0835,39.0934,3114.0
2019-04-08 12:55:00,39.73,39.76,39.73,39.74,4078.0,39.0934,39.1229,39.0934,39.1032,4078.0
2019-04-08 13:00:00,39.74,39.74,39.72,39.72,2700.0,39.1032,39.1032,39.0835,39.0835,2700.0
2019-04-08 13:05:00,39.71,39.73,39.68,39.73,12317.0,39.0737,39.0934,39.0442,39.0934,12317.0
2019-04-08 13:10:00,39.73,39.74,39.7,39.72,11052.0,39.0934,39.1032,39.0639,39.0835,11052.0
2019-04-08 13:15:00,39.71,39.77,39.7,39.76,8866.0,39.0737,39.1327,39.0639,39.1229,8866.0
2019-04-08 13:20:00,39.76,39.77,39.74,39.75,62482.0,39.1229,39.1327,39.1032,39.1131,62482.0
2019-04-08 13:25:00,39.74,39.75,39.73,39.74,9351.0,39.1032,39.1131,39.0934,39.1032,9351.0
2019-04-08 13:30:00,39.75,39.83,39.75,39.82,21277.0,39.1131,39.1918,39.1131,39.1819,21277.0
2019-04-08 13:35:00,39.81,39.82,39.78,39.78,7340.0,39.1721,39.1819,39.1426,39.1426,7340.0
2019-04-08 13:40:00,39.77,39.77,39.74,39.74,4660.0,39.1327,39.1327,39.1032,39.1032,4660.0
2019-04-08 13:45:00,39.75,39.8,39.74,39.79,6517.0,39.1131,39.1623,39.1032,39.1524,6517.0
2019-04-08 13:50:00,39.78,39.84,39.77,39.82,4123.0,39.1426,39.2016,39.1327,39.1819,4123.0
2019-04-08 13:55:00,39.81,39.85,39.79,39.85,11400.0,39.1721,39.2115,39.1524,39.2115,11400.0
2019-04-08 14:00:00,39.85,39.85,39.84,39.84,4614.0,39.2115,39.2115,39.2016,39.2016,4614.0
2019-04-08 14:05:00,39.84,39.92,39.84,39.89,18905.0,39.2016,39.2803,39.2016,39.2508,18905.0
2019-04-08 14:10:00,39.89,39.91,39.88,39.91,8201.0,39.2508,39.2705,39.241,39.2705,8201.0
2019-04-08 14:15:00,39.91,39.94,39.91,39.91,6886.0,39.2705,39.3,39.2705,39.2705,6886.0
2019-04-08 14:20:00,39.89,39.92,39.88,39.92,2123.0,39.2508,39.2803,39.241,39.2803,2123.0
2019-04-08 14:25:00,39.91,39.93,39.9,39.91,14288.0,39.2705,39.2902,39.2607,39.2705,14288.0
2019-04-08 14:30:00,39.91,39.92,39.9,39.91,3333.0,39.2705,39.2803,39.2607,39.2705,3333.0
2019-04-08 14:35:00,39.91,39.95,39.91,39.91,10120.0,39.2705,39.3099,39.2705,39.2705,10120.0
2019-04-08 14:40:00,39.9,39.9,39.84,39.85,6882.0,39.2607,39.2607,39.2016,39.2115,6882.0
2019-04-08 14:45:00,39.85,39.85,39.8,39.8,5669.0,39.2115,39.2115,39.1623,39.1623,5669.0
2019-04-08 14:50:00,39.8,39.83,39.76,39.77,9545.0,39.1623,39.1918,39.1229,39.1327,9545.0
2019-04-08 14:55:00,39.77,39.79,39.75,39.77,8550.0,39.1327,39.1524,39.1131,39.1327,8550.0
2019-04-08 15:00:00,39.77,39.78,39.76,39.78,1200.0,39.1327,39.1426,39.1229,39.1426,1200.0
2019-04-08 15:05:00,39.78,39.81,39.77,39.81,4051.0,39.1426,39.1721,39.1327,39.1721,4051.0
2019-04-08 15:10:00,39.81,39.82,39.79,39.8,9408.0,39.1721,39.1819,39.1524,39.1623,9408.0
2019-04-08 15:15:00,39.8,39.85,39.8,39.84,18127.0,39.1623,39.2115,39.1623,39.2016,18127.0
2019-04-08 15:20:00,39.84,39.86,39.81,39.83,30439.0,39.2016,39.2213,39.1721,39.1918,30439.0
2019-04-08 15:25:00,39.84,39.84,39.82,39.83,58638.0,39.2016,39.2016,39.1819,39.1918,58638.0
2019-04-08 15:30:00,39.82,39.86,39.82,39.84,31396.0,39.1819,39.2213,39.1819,39.2016,31396.0
2019-04-08 15:35:00,39.84,39.89,39.84,39.86,15806.0,39.2016,39.2508,39.2016,39.2213,15806.0
2019-04-08 15:40:00,39.86,39.9,39.85,39.88,14580.0,39.2213,39.2607,39.2115,39.241,14580.0
2019-04-08 15:45:00,39.89,39.93,39.88,39.89,23814.0,39.2508,39.2902,39.241,39.2508,23814.0
2019-04-08 15:50:00,39.88,39.93,39.87,39.91,43431.0,39.241,39.2902,39.2311,39.2705,43431.0
2019-04-08 15:55:00,39.92,39.98,39.87,39.96,301947.0,39.2803,39.3394,39.2311,39.3197,301947.0
2019-04-09 09:30:00,39.68,39.73,39.57,39.59,13239.0,39.0442,39.0934,38.936,38.9556,13239.0
2019-04-09 09:35:00,39.53,39.53,39.37,39.41,9955.0,38.8966,38.8966,38.7392,38.7785,9955.0
2019-04-09 09:40:00,39.4,39.5,39.34,39.49,5052.0,38.7687,38.8671,38.7096,38.8572,5052.0
2019-04-09 09:45:00,39.49,39.53,39.45,39.5,6568.0,38.8572,38.8966,38.8179,38.8671,6568.0
2019-04-09 09:50:00,39.5,39.59,39.5,39.59,9232.0,38.8671,38.9556,38.8671,38.9556,9232.0
2019-04-09 09:55:00,39.59,39.59,39.5,39.51,6369.0,38.9556,38.9556,38.8671,38.8769,6369.0
2019-04-09 10:00:00,39.52,39.52,39.39,39.4,7866.0,38.8868,38.8868,38.7588,38.7687,7866.0
2019-04-09 10:05:00,39.41,39.49,39.41,39.46,3512.0,38.7785,38.8572,38.7785,38.8277,3512.0
2019-04-09 10:10:00,39.45,39.48,39.42,39.42,12183.0,38.8179,38.8474,38.7884,38.7884,12183.0
2019-04-09 10:15:00,39.42,39.46,39.41,39.44,11075.0,38.7884,38.8277,38.7785,38.808,11075.0
2019-04-09 10:20:00,39.44,39.5,39.41,39.5,11623.0,38.808,38.8671,38.7785,38.8671,11623.0
2019-04-09 10:25:00,39.5,39.51,39.45,39.47,6571.0,38.8671,38.8769,38.8179,38.8376,6571.0
2019-04-09 10:30:00,39.47,39.49,39.4,39.42,12468.0,38.8376,38.8572,38.7687,38.7884,12468.0
2019-04-09 10:35:00,39.44,39.48,39.4,39.41,10320.0,38.808,38.8474,38.7687,38.7785,10320.0
2019-04-09 10:40:00,39.41,39.46,39.4,39.43,11566.0,38.7785,38.8277,38.7687,38.7982,11566.0
2019-04-09 10:45:00,39.43,39.48,39.4,39.4,10443.0,38.7982,38.8474,38.7687,38.7687,10443.0
2019-04-09 10:50:00,39.4,39.5,39.39,39.49,51850.0,38.7687,38.8671,38.7588,38.8572,51850.0
2019-04-09 10:55:00,39.49,39.5,39.44,39.48,8376.0,38.8572,38.8671,38.808,38.8474,8376.0
2019-04-09 11:00:00,39.5,39.53,39.46,39.52,28672.0,38.8671,38.8966,38.8277,38.8868,28672.0
2019-04-09 11:05:00,39.52,39.52,39.43,39.44,37131.0,38.8868,38.8868,38.7982,38.808,37131.0
2019-04-09 11:10:00,39.43,39.49,39.42,39.48,17856.0,38.7982,38.8572,38.7884,38.8474,17856.0
2019-04-09 11:15:00,39.48,39.5,39.44,39.46,17100.0,38.8474,38.8671,38.808,38.8277,17100.0
2019-04-09 11:20:00,39.46,39.49,39.43,39.45,15620.0,38.8277,38.8572,38.7982,38.8179,15620.0
2019-04-09 11:25:00,39.45,39.49,39.44,39.47,16298.0,38.8179,38.8572,38.808,38.8376,16298.0
2019-04-09 11:30:00,39.47,39.49,39.43,39.43,28054.0,38.8376,38.8572,38.7982,38.7982,28054.0
2019-04-09 11:35:00,39.44,39.48,39.38,39.38,34820.0,38.808,38.8474,38.749,38.749,34820.0
2019-04-09 11:40:00,39.38,39.38,39.31,39.34,21011.0,38.749,38.749,38.6801,38.7096,21011.0
2019-04-09 11:45:00,39.35,39.38,39.31,39.34,80838.0,38.7195,38.749,38.6801,38.7096,80838.0
2019-04-09 11:50:00,39.33,39.34,39.25,39.28,71261.0,38.6998,38.7096,38.6211,38.6506,71261.0
2019-04-09 11:55:00,39.28,39.44,39.27,39.42,43211.0,38.6506,38.808,38.6408,38.7884,43211.0
2019-04-09 12:00:00,39.42,39.42,39.36,39.38,7571.0,38.7884,38.7884,38.7293,38.749,7571.0
2019-04-09 12:05:00,39.37,39.43,39.36,39.43,5683.0,38.7392,38.7982,38.7293,38.7982,5683.0
2019-04-09 12:10:00,39.42,39.48,39.39,39.45,28702.0,38.7884,38.8474,38.7588,38.8179,28702.0
2019-04-09 12:15:00,39.45,39.48,39.45,39.47,54661.0,38.8179,38.8474,38.8179,38.8376,54661.0
2019-04-09 12:20:00,39.48,39.51,39.46,39.46,22266.0,38.8474,38.8769,38.8277,38.8277,22266.0
2019-04-09 12:25:00,39.46,39.46,39.42,39.42,48907.0,38.8277,38.8277,38.7884,38.7884,48907.0
2019-04-09 12:30:00,39.43,39.44,39.41,39.42,7485.0,38.7982,38.808,38.7785,38.7884,7485.0
2019-04-09 12:35:00,39.42,39.43,39.41,39.41,5623.0,38.7884,38.7982,38.7785,38.7785,5623.0
2019-04-09 12:40:00,39.41,39.45,39.38,39.43,47168.0,38.7785,38.8179,38.749,38.7982,47168.0
2019-04-09 12:45:00,39.42,39.47,39.42,39.42,23764.0,38.7884,38.8376,38.7884,38.7884,23764.0
2019-04-09 12:50:00,39.42,39.44,39.41,39.43,4000.0,38.7884,38.808,38.7785,38.7982,4000.0
2019-04-09 12:55:00,39.44,39.45,39.39,39.39,5474.0,38.808,38.8179,38.7588,38.7588,5474.0
2019-04-09 13:00:00,39.38,39.39,39.34,39.37,9531.0,38.749,38.7588,38.7096,38.7392,9531.0
2019-04-09 13:05:00,39.36,39.36,39.24,39.24,25668.0,38.7293,38.7293,38.6112,38.6112,25668.0
2019-04-09 13:10:00,39.24,39.29,39.21,39.26,22050.0,38.6112,38.6604,38.5817,38.6309,22050.0
2019-04-09 13:15:00,39.26,39.3,39.24,39.25,10014.0,38.6309,38.6703,38.6112,38.6211,10014.0
2019-04-09 13:20:00,39.25,39.26,39.22,39.25,8596.0,38.6211,38.6309,38.5916,38.6211,8596.0
2019-04-09 13:25:00,39.25,39.26,39.23,39.23,7216.0,38.6211,38.6309,38.6014,38.6014,7216.0
2019-04-09 13:30:00,39.23,39.23,39.17,39.19,10644.0,38.6014,38.6014,38.5424,38.562,10644.0
2019-04-09 13:35:00,39.19,39.21,39.17,39.21,6421.0,38.562,38.5817,38.5424,38.5817,6421.0
2019-04-09 13:40:00,39.23,39.26,39.18,39.19,55518.0,38.6014,38.6309,38.5522,38.562,55518.0
2019-04-09 13:45:00,39.19,39.23,39.18,39.23,7218.0,38.562,38.6014,38.5522,38.6014,7218.0
2019-04-09 13:50:00,39.22,39.22,39.15,39.15,7143.0,38.5916,38.5916,38.5227,38.5227,7143.0
2019-04-09 13:55:00,39.16,39.16,39.12,39.16,7981.0,38.5325,38.5325,38.4932,38.5325,7981.0
2019-04-09 14:00:00,39.16,39.17,39.12,39.12,5836.0,38.5325,38.5424,38.4932,38.4932,5836.0
2019-04-09 14:05:00,39.12,39.12,39.05,39.09,18909.0,38.4932,38.4932,38.4243,38.4636,18909.0
2019-04-09 14:10:00,39.09,39.14,39.08,39.14,6138.0,38.4636,38.5128,38.4538,38.5128,6138.0
2019-04-09 14:15:00,39.14,39.16,39.13,39.15,65431.0,38.5128,38.5325,38.503,38.5227,65431.0
2019-04-09 14:20:00,39.15,39.15,39.09,39.09,14691.0,38.5227,38.5227,38.4636,38.4636,14691.0
2019-04-09 14:25:00,39.1,39.12,39.09,39.11,15939.0,38.4735,38.4932,38.4636,38.4833,15939.0
2019-04-09 14:30:00,39.11,39.23,39.1,39.22,18823.0,38.4833,38.6014,38.4735,38.5916,18823.0
2019-04-09 14:35:00,39.22,39.23,39.19,39.2,6741.0,38.5916,38.6014,38.562,38.5719,6741.0
2019-04-09 14:40:00,39.2,39.21,39.14,39.15,9041.0,38.5719,38.5817,38.5128,38.5227,9041.0
2019-04-09 14:45:00,39.15,39.16,39.11,39.15,12807.0,38.5227,38.5325,38.4833,38.5227,12807.0
2019-04-09 14:50:00,39.16,39.18,39.15,39.16,6427.0,38.5325,38.5522,38.5227,38.5325,6427.0
2019-04-09 14:55:00,39.16,39.17,39.13,39.15,8621.0,38.5325,38.5424,38.503,38.5227,8621.0
2019-04-09 15:00:00,39.15,39.18,39.13,39.13,11881.0,38.5227,38.5522,38.503,38.503,11881.0
2019-04-09 15:05:00,39.14,39.17,39.11,39.14,11243.0,38.5128,38.5424,38.4833,38.5128,11243.0
2019-04-09 15:10:00,39.13,39.14,39.12,39.13,8380.0,38.503,38.5128,38.4932,38.503,8380.0
2019-04-09 15:15:00,39.13,39.15,39.1,39.1,12433.0,38.503,38.5227,38.4735,38.4735,12433.0
2019-04-09 15:20:00,39.1,39.11,39.04,39.04,23716.0,38.4735,38.4833,38.4144,38.4144,23716.0
2019-04-09 15:25:00,39.04,39.07,39.0,39.03,36896.0,38.4144,38.444,38.3751,38.4046,36896.0
2019-04-09 15:30:00,39.03,39.12,39.01,39.11,78647.0,38.4046,38.4932,38.3849,38.4833,78647.0
2019-04-09 15:35:00,39.1,39.11,39.06,39.1,18453.0,38.4735,38.4833,38.4341,38.4735,18453.0
2019-04-09 15:40:00,39.11,39.13,39.06,39.07,43912.0,38.4833,38.503,38.4341,38.444,43912.0
2019-04-09 15:45:00,39.07,39.1,39.06,39.07,44296.0,38.444,38.4735,38.4341,38.444,44296.0
2019-04-09 15:50:00,39.07,39.07,38.99,39.0,149446.0,38.444,38.444,38.3652,38.3751,149446.0
2019-04-09 15:55:00,39.0,39.03,38.98,39.0,205125.0,38.3751,38.4046,38.3554,38.3751,205125.0
2019-04-10 09:30:00,39.07,39.42,38.94,39.21,46156.0,38.444,38.7884,38.316,38.5817,46156.0
2019-04-10 09:35:00,39.21,39.22,38.9,38.9,22551.0,38.5817,38.5916,38.2767,38.2767,22551.0
2019-04-10 09:40:00,38.91,38.95,38.71,38.72,22389.0,38.2865,38.3259,38.0897,38.0996,22389.0
2019-04-10 09:45:00,38.7,38.88,38.7,38.76,32974.0,38.0799,38.257,38.0799,38.1389,32974.0
2019-04-10 09:50:00,38.76,38.89,38.75,38.87,18207.0,38.1389,38.2668,38.1291,38.2472,18207.0
2019-04-10 09:55:00,38.87,38.92,38.84,38.85,10101.0,38.2472,38.2964,38.2176,38.2275,10101.0
2019-04-10 10:00:00,38.84,38.91,38.83,38.87,10781.0,38.2176,38.2865,38.2078,38.2472,10781.0
2019-04-10 10:05:00,38.87,38.87,38.79,38.79,14596.0,38.2472,38.2472,38.1685,38.1685,14596.0
2019-04-10 10:10:00,38.79,38.88,38.79,38.84,5502.0,38.1685,38.257,38.1685,38.2176,5502.0
2019-04-10 10:15:00,38.84,38.86,38.8,38.82,8638.0,38.2176,38.2373,38.1783,38.198,8638.0
2019-04-10 10:20:00,38.82,38.83,38.76,38.77,7734.0,38.198,38.2078,38.1389,38.1488,7734.0
2019-04-10 10:25:00,38.76,38.82,38.76,38.8,4700.0,38.1389,38.198,38.1389,38.1783,4700.0
2019-04-10 10:30:00,38.79,38.86,38.78,38.85,7897.0,38.1685,38.2373,38.1586,38.2275,7897.0
2019-04-10 10:35:00,38.86,38.87,38.81,38.84,12485.0,38.2373,38.2472,38.1881,38.2176,12485.0
2019-04-10 10:40:00,38.84,38.85,38.8,38.82,5412.0,38.2176,38.2275,38.1783,38.198,5412.0
2019-04-10 10:45:00,38.82,38.87,38.82,38.85,6942.0,38.198,38.2472,38.198,38.2275,6942.0
2019-04-10 10:50:00,38.85,38.87,38.8,38.84,21434.0,38.2275,38.2472,38.1783,38.2176,21434.0
2019-04-10 10:55:00,38.84,38.9,38.84,38.88,7610.0,38.2176,38.2767,38.2176,38.257,7610.0
2019-04-10 11:00:00,38.89,39.02,38.88,38.99,21657.0,38.2668,38.3948,38.257,38.3652,21657.0
2019-04-10 11:05:00,38.98,39.0,38.94,38.95,8878.0,38.3554,38.3751,38.316,38.3259,8878.0
2019-04-10 11:10:00,38.95,38.98,38.92,38.96,13268.0,38.3259,38.3554,38.2964,38.3357,13268.0
2019-04-10 11:15:00,38.96,38.97,38.92,38.92,23688.0,38.3357,38.3456,38.2964,38.2964,23688.0
2019-04-10 11:20:00,38.92,39.06,38.91,39.06,47880.0,38.2964,38.4341,38.2865,38.4341,47880.0
2019-04-10 11:25:00,39.06,39.07,38.97,39.0,9187.0,38.4341,38.444,38.3456,38.3751,9187.0
2019-04-10 11:30:00,39.0,39.08,39.0,39.07,9424.0,38.3751,38.4538,38.3751,38.444,9424.0
2019-04-10 11:35:00,39.09,39.1,39.05,39.07,8168.0,38.4636,38.4735,38.4243,38.444,8168.0
2019-04-10 11:40:00,39.08,39.08,39.05,39.07,9651.0,38.4538,38.4538,38.4243,38.444,9651.0
2019-04-10 11:45:00,39.09,39.09,39.06,39.06,5631.0,38.4636,38.4636,38.4341,38.4341,5631.0
2019-04-10 11:50:00,39.05,39.06,39.01,39.05,4733.0,38.4243,38.4341,38.3849,38.4243,4733.0
2019-04-10 11:55:00,39.06,39.1,39.05,39.09,5402.0,38.4341,38.4735,38.4243,38.4636,5402.0
2019-04-10 12:00:00,39.1,39.13,39.08,39.12,6586.0,38.4735,38.503,38.4538,38.4932,6586.0
2019-04-10 12:05:00,39.11,39.12,39.09,39.09,2716.0,38.4833,38.4932,38.4636,38.4636,2716.0
2019-04-10 12:10:00,39.09,39.1,39.04,39.04,5464.0,38.4636,38.4735,38.4144,38.4144,5464.0
2019-04-10 12:15:00,39.05,39.16,39.04,39.16,15095.0,38.4243,38.5325,38.4144,38.5325,15095.0
2019-04-10 12:20:00,39.17,39.18,39.14,39.16,5604.0,38.5424,38.5522,38.5128,38.5325,5604.0
2019-04-10 12:25:00,39.16,39.16,39.12,39.13,4173.0,38.5325,38.5325,38.4932,38.503,4173.0
2019-04-10 12:30:00,39.12,39.14,39.11,39.14,4128.0,38.4932,38.5128,38.4833,38.5128,4128.0
2019-04-10 12:35:00,39.13,39.14,39.1,39.11,5563.0,38.503,38.5128,38.4735,38.4833,5563.0
2019-04-10 12:40:00,39.11,39.16,39.1,39.16,4187.0,38.4833,38.5325,38.4735,38.5325,4187.0
2019-04-10 12:45:00,39.16,39.17,39.14,39.17,7410.0,38.5325,38.5424,38.5128,38.5424,7410.0
2019-04-10 12:50:00,39.18,39.18,39.16,39.18,1971.0,38.5522,38.5522,38.5325,38.5522,1971.0
2019-04-10 12:55:00,39.17,39.18,39.16,39.16,2211.0,38.5424,38.5522,38.5325,38.5325,2211.0
2019-04-10 13:00:00,39.17,39.22,39.16,39.22,7425.0,38.5424,38.5916,38.5325,38.5916,7425.0
2019-04-10 13:05:00,39.23,39.24,39.15,39.15,20398.0,38.6014,38.6112,38.5227,38.5227,20398.0
2019-04-10 13:10:00,39.15,39.24,39.15,39.19,14343.0,38.5227,38.6112,38.5227,38.562,14343.0
2019-04-10 13:15:00,39.21,39.21,39.17,39.18,16665.0,38.5817,38.5817,38.5424,38.5522,16665.0
2019-04-10 13:20:00,39.17,39.18,39.16,39.18,3201.0,38.5424,38.5522,38.5325,38.5522,3201.0
2019-04-10 13:25:00,39.18,39.21,39.18,39.2,6434.0,38.5522,38.5817,38.5522,38.5719,6434.0
2019-04-10 13:30:00,39.2,39.2,39.17,39.18,2742.0,38.5719,38.5719,38.5424,38.5522,2742.0
2019-04-10 13:35:00,39.18,39.21,39.18,39.19,5624.0,38.5522,38.5817,38.5522,38.562,5624.0
2019-04-10 13:40:00,39.19,39.19,39.16,39.19,4274.0,38.562,38.562,38.5325,38.562,4274.0
2019-04-10 13:45:00,39.19,39.22,39.18,39.22,5293.0,38.562,38.5916,38.5522,38.5916,5293.0
2019-04-10 13:50:00,39.22,39.22,39.18,39.21,6126.0,38.5916,38.5916,38.5522,38.5817,6126.0
2019-04-10 13:55:00,39.22,39.25,39.22,39.24,4404.0,38.5916,38.6211,38.5916,38.6112,4404.0
2019-04-10 14:00:00,39.24,39.25,39.21,39.25,4641.0,38.6112,38.6211,38.5817,38.6211,4641.0
2019-04-10 14:05:00,39.24,39.24,39.18,39.21,9486.0,38.6112,38.6112,38.5522,38.5817,9486.0
2019-04-10 14:10:00,39.21,39.22,39.15,39.21,3560.0,38.5817,38.5916,38.5227,38.5817,3560.0
2019-04-10 14:15:00,39.22,39.25,39.22,39.23,4396.0,38.5916,38.6211,38.5916,38.6014,4396.0
2019-04-10 14:20:00,39.24,39.26,39.19,39.21,5106.0,38.6112,38.6309,38.562,38.5817,5106.0
2019-04-10 14:25:00,39.21,39.21,39.18,39.2,6533.0,38.5817,38.5817,38.5522,38.5719,6533.0
2019-04-10 14:30:00,39.2,39.22,39.19,39.22,6845.0,38.5719,38.5916,38.562,38.5916,6845.0
2019-04-10 14:35:00,39.22,39.24,39.21,39.22,7781.0,38.5916,38.6112,38.5817,38.5916,7781.0
2019-04-10 14:40:00,39.22,39.23,39.2,39.21,7735.0,38.5916,38.6014,38.5719,38.5817,7735.0
2019-04-10 14:45:00,39.21,39.24,39.18,39.21,44817.0,38.5817,38.6112,38.5522,38.5817,44817.0
2019-04-10 14:50:00,39.21,39.27,39.21,39.25,28647.0,38.5817,38.6408,38.5817,38.6211,28647.0
2019-04-10 14:55:00,39.25,39.25,39.21,39.22,21281.0,38.6211,38.6211,38.5817,38.5916,21281.0
2019-04-10 15:00:00,39.22,39.31,39.21,39.3,53701.0,38.5916,38.6801,38.5817,38.6703,53701.0
2019-04-10 15:05:00,39.3,39.35,39.27,39.34,12960.0,38.6703,38.7195,38.6408,38.7096,12960.0
2019-04-10 15:10:00,39.34,39.35,39.32,39.32,9132.0,38.7096,38.7195,38.69,38.69,9132.0
2019-04-10 15:15:00,39.3,39.32,39.28,39.3,16809.0,38.6703,38.69,38.6506,38.6703,16809.0
2019-04-10 15:20:00,39.3,39.33,39.3,39.31,7833.0,38.6703,38.6998,38.6703,38.6801,7833.0
2019-04-10 15:25:00,39.32,39.35,39.31,39.32,14446.0,38.69,38.7195,38.6801,38.69,14446.0
2019-04-10 15:30:00,39.32,39.36,39.31,39.35,10509.0,38.69,38.7293,38.6801,38.7195,10509.0
2019-04-10 15:35:00,39.34,39.35,39.31,39.32,11914.0,38.7096,38.7195,38.6801,38.69,11914.0
2019-04-10 15:40:00,39.31,39.33,39.3,39.32,12914.0,38.6801,38.6998,38.6703,38.69,12914.0
2019-04-10 15:45:00,39.32,39.35,39.31,39.34,44041.0,38.69,38.7195,38.6801,38.7096,44041.0
2019-04-10 15:50:00,39.34,39.35,39.31,39.32,33679.0,38.7096,38.7195,38.6801,38.69,33679.0
2019-04-10 15:55:00,39.32,39.35,39.29,39.32,60634.0,38.69,38.7195,38.6604,38.69,60634.0
2019-04-11 09:30:00,39.39,39.46,39.27,39.31,18124.0,38.7588,38.8277,38.6408,38.6801,18124.0
2019-04-11 09:35:00,39.3,39.39,39.19,39.34,7781.0,38.6703,38.7588,38.562,38.7096,7781.0
2019-04-11 09:40:00,39.35,39.44,39.3,39.44,13000.0,38.7195,38.808,38.6703,38.808,13000.0
2019-04-11 09:45:00,39.47,39.49,39.44,39.47,6604.0,38.8376,38.8572,38.808,38.8376,6604.0
2019-04-11 09:50:00,39.46,39.51,39.44,39.48,12411.0,38.8277,38.8769,38.808,38.8474,12411.0
2019-04-11 09:55:00,39.47,39.51,39.44,39.44,9403.0,38.8376,38.8769,38.808,38.808,9403.0
2019-04-11 10:00:00,39.46,39.52,39.46,39.5,6407.0,38.8277,38.8868,38.8277,38.8671,6407.0
2019-04-11 10:05:00,39.52,39.52,39.47,39.51,3414.0,38.8868,38.8868,38.8376,38.8769,3414.0
2019-04-11 10:10:00,39.51,39.57,39.47,39.56,5662.0,38.8769,38.936,38.8376,38.9261,5662.0
2019-04-11 10:15:00,39.57,39.63,39.54,39.62,7174.0,38.936,38.995,38.9064,38.9852,7174.0
2019-04-11 10:20:00,39.62,39.63,39.58,39.59,3870.0,38.9852,38.995,38.9458,38.9556,3870.0
2019-04-11 10:25:00,39.58,39.58,39.53,39.55,1400.0,38.9458,38.9458,38.8966,38.9163,1400.0
2019-04-11 10:30:00,39.57,39.57,39.53,39.55,3952.0,38.936,38.936,38.8966,38.9163,3952.0
2019-04-11 10:35:00,39.55,39.59,39.53,39.59,2100.0,38.9163,38.9556,38.8966,38.9556,2100.0
2019-04-11 10:40:00,39.61,39.62,39.56,39.57,3500.0,38.9753,38.9852,38.9261,38.936,3500.0
2019-04-11 10:45:00,39.58,39.65,39.57,39.65,5686.0,38.9458,39.0147,38.936,39.0147,5686.0
2019-04-11 10:50:00,39.65,39.67,39.63,39.63,7628.0,39.0147,39.0343,38.995,38.995,7628.0
2019-04-11 10:55:00,39.63,39.7,39.63,39.65,12627.0,38.995,39.0639,38.995,39.0147,12627.0
2019-04-11 11:00:00,39.63,39.63,39.56,39.61,2800.0,38.995,38.995,38.9261,38.9753,2800.0
2019-04-11 11:05:00,39.61,39.67,39.61,39.66,4735.0,38.9753,39.0343,38.9753,39.0245,4735.0
2019-04-11 11:10:00,39.66,39.7,39.64,39.69,5201.0,39.0245,39.0639,39.0048,39.054,5201.0
2019-04-11 11:15:00,39.69,39.71,39.67,39.67,3345.0,39.054,39.0737,39.0343,39.0343,3345.0
2019-04-11 11:20:00,39.67,39.7,39.66,39.66,2209.0,39.0343,39.0639,39.0245,39.0245,2209.0
2019-04-11 11:25:00,39.66,39.69,39.65,39.69,6917.0,39.0245,39.054,39.0147,39.054,6917.0
2019-04-11 11:30:00,39.69,39.69,39.64,39.67,8762.0,39.054,39.054,39.0048,39.0343,8762.0
2019-04-11 11:35:00,39.67,39.67,39.58,39.58,4793.0,39.0343,39.0343,38.9458,38.9458,4793.0
2019-04-11 11:40:00,39.57,39.59,39.48,39.59,17374.0,38.936,38.9556,38.8474,38.9556,17374.0
2019-04-11 11:45:00,39.59,39.62,39.59,39.59,3725.0,38.9556,38.9852,38.9556,38.9556,3725.0
2019-04-11 11:50:00,39.59,39.62,39.59,39.6,4421.0,38.9556,38.9852,38.9556,38.9655,4421.0
2019-04-11 11:55:00,39.6,39.63,39.58,39.59,8546.0,38.9655,38.995,38.9458,38.9556,8546.0
2019-04-11 12:00:00,39.59,39.6,39.58,39.59,4328.0,38.9556,38.9655,38.9458,38.9556,4328.0
2019-04-11 12:05:00,39.59,39.59,39.57,39.58,3807.0,38.9556,38.9556,38.936,38.9458,3807.0
2019-04-11 12:10:00,39.57,39.58,39.57,39.57,2181.0,38.936,38.9458,38.936,38.936,2181.0
2019-04-11 12:15:00,39.58,39.61,39.56,39.61,7163.0,38.9458,38.9753,38.9261,38.9753,7163.0
2019-04-11 12:20:00,39.61,39.64,39.59,39.64,5784.0,38.9753,39.0048,38.9556,39.0048,5784.0
2019-04-11 12:25:00,39.64,39.65,39.61,39.61,4520.0,39.0048,39.0147,38.9753,38.9753,4520.0
2019-04-11 12:30:00,39.6,39.61,39.58,39.58,4450.0,38.9655,38.9753,38.9458,38.9458,4450.0
2019-04-11 12:35:00,39.59,39.62,39.59,39.6,5004.0,38.9556,38.9852,38.9556,38.9655,5004.0
2019-04-11 12:40:00,39.61,39.63,39.59,39.61,9601.0,38.9753,38.995,38.9556,38.9753,9601.0
2019-04-11 12:45:00,39.61,39.62,39.61,39.62,3395.0,38.9753,38.9852,38.9753,38.9852,3395.0
2019-04-11 12:50:00,39.61,39.66,39.6,39.66,5263.0,38.9753,39.0245,38.9655,39.0245,5263.0
2019-04-11 12:55:00,39.65,39.66,39.64,39.65,5163.0,39.0147,39.0245,39.0048,39.0147,5163.0
2019-04-11 13:00:00,39.65,39.66,39.65,39.65,590.0,39.0147,39.0245,39.0147,39.0147,590.0
2019-04-11 13:05:00,39.65,39.66,39.65,39.66,1999.0,39.0147,39.0245,39.0147,39.0245,1999.0
2019-04-11 13:10:00,39.65,39.7,39.65,39.67,5357.0,39.0147,39.0639,39.0147,39.0343,5357.0
2019-04-11 13:15:00,39.67,39.68,39.66,39.67,4465.0,39.0343,39.0442,39.0245,39.0343,4465.0
2019-04-11 13:20:00,39.66,39.67,39.63,39.66,6291.0,39.0245,39.0343,38.995,39.0245,6291.0
2019-04-11 13:25:00,39.65,39.7,39.65,39.69,3305.0,39.0147,39.0639,39.0147,39.054,3305.0
2019-04-11 13:30:00,39.68,39.68,39.63,39.64,1900.0,39.0442,39.0442,38.995,39.0048,1900.0
2019-04-11 13:35:00,39.65,39.67,39.65,39.66,1800.0,39.0147,39.0343,39.0147,39.0245,1800.0
2019-04-11 13:40:00,39.66,39.66,39.62,39.65,7256.0,39.0245,39.0245,38.9852,39.0147,7256.0
2019-04-11 13:45:00,39.65,39.69,39.65,39.69,4600.0,39.0147,39.054,39.0147,39.054,4600.0
2019-04-11 13:50:00,39.68,39.72,39.68,39.7,6694.0,39.0442,39.0835,39.0442,39.0639,6694.0
2019-04-11 13:55:00,39.68,39.69,39.67,39.68,2088.0,39.0442,39.054,39.0343,39.0442,2088.0
2019-04-11 14:00:00,39.68,39.71,39.66,39.7,2500.0,39.0442,39.0737,39.0245,39.0639,2500.0
2019-04-11 14:05:00,39.7,39.71,39.67,39.67,3923.0,39.0639,39.0737,39.0343,39.0343,3923.0
2019-04-11 14:10:00,39.66,39.72,39.66,39.71,7644.0,39.0245,39.0835,39.0245,39.0737,7644.0
2019-04-11 14:15:00,39.71,39.74,39.71,39.74,7043.0,39.0737,39.1032,39.0737,39.1032,7043.0
2019-04-11 14:20:00,39.73,39.74,39.61,39.67,68766.0,39.0934,39.1032,38.9753,39.0343,68766.0
2019-04-11 14:25:00,39.67,39.69,39.63,39.64,6154.0,39.0343,39.054,38.995,39.0048,6154.0
2019-04-11 14:30:00,39.64,39.69,39.63,39.68,9600.0,39.0048,39.054,38.995,39.0442,9600.0
2019-04-11 14:35:00,39.67,39.69,39.66,39.68,1400.0,39.0343,39.054,39.0245,39.0442,1400.0
2019-04-11 14:40:00,39.68,39.71,39.68,39.7,5274.0,39.0442,39.0737,39.0442,39.0639,5274.0
2019-04-11 14:45:00,39.7,39.7,39.66,39.67,3240.0,39.0639,39.0639,39.0245,39.0343,3240.0
2019-04-11 14:50:00,39.67,39.67,39.65,39.66,1900.0,39.0343,39.0343,39.0147,39.0245,1900.0
2019-04-11 14:55:00,39.66,39.66,39.6,39.61,11718.0,39.0245,39.0245,38.9655,38.9753,11718.0
2019-04-11 15:00:00,39.61,39.63,39.61,39.63,7391.0,38.9753,38.995,38.9753,38.995,7391.0
2019-04-11 15:05:00,39.63,39.68,39.63,39.67,4574.0,38.995,39.0442,38.995,39.0343,4574.0
2019-04-11 15:10:00,39.67,39.71,39.66,39.69,3304.0,39.0343,39.0737,39.0245,39.054,3304.0
2019-04-11 15:15:00,39.69,39.72,39.68,39.71,4061.0,39.054,39.0835,39.0442,39.0737,4061.0
2019-04-11 15:20:00,39.71,39.71,39.68,39.68,3562.0,39.0737,39.0737,39.0442,39.0442,3562.0
2019-04-11 15:25:00,39.69,39.69,39.67,39.68,2692.0,39.054,39.054,39.0343,39.0442,2692.0
2019-04-11 15:30:00,39.68,39.73,39.67,39.69,16362.0,39.0442,39.0934,39.0343,39.054,16362.0
2019-04-11 15:35:00,39.69,39.7,39.68,39.69,2518.0,39.054,39.0639,39.0442,39.054,2518.0
2019-04-11 15:40:00,39.69,39.69,39.65,39.69,11884.0,39.054,39.054,39.0147,39.054,11884.0
2019-04-11 15:45:00,39.69,39.71,39.68,39.69,10371.0,39.054,39.0737,39.0442,39.054,10371.0
2019-04-11 15:50:00,39.68,39.72,39.68,39.72,28090.0,39.0442,39.0835,39.0442,39.0835,28090.0
2019-04-11 15:55:00,39.72,39.76,39.69,39.69,38984.0,39.0835,39.1229,39.054,39.054,38984.0
2019-04-12 09:30:00,39.9,40.13,39.86,40.13,52433.0,39.2607,39.487,39.2213,39.487,52433.0
2019-04-12 09:35:00,40.15,40.3,40.14,40.29,29188.0,39.5067,39.6543,39.4968,39.6444,29188.0
2019-04-12 09:40:00,40.29,40.43,40.24,40.41,47595.0,39.6444,39.7822,39.5952,39.7625,47595.0
2019-04-12 09:45:00,40.39,40.47,40.27,40.41,36325.0,39.7428,39.8215,39.6247,39.7625,36325.0
2019-04-12 09:50:00,40.41,40.45,40.34,40.39,9524.0,39.7625,39.8019,39.6936,39.7428,9524.0
2019-04-12 09:55:00,40.38,40.43,40.36,40.4,7740.0,39.733,39.7822,39.7133,39.7527,7740.0
2019-04-12 10:00:00,40.4,40.43,40.25,40.25,25800.0,39.7527,39.7822,39.6051,39.6051,25800.0
2019-04-12 10:05:00,40.22,40.25,40.14,40.19,34494.0,39.5755,39.6051,39.4968,39.546,34494.0
2019-04-12 10:10:00,40.19,40.23,40.14,40.21,23766.0,39.546,39.5854,39.4968,39.5657,23766.0
2019-04-12 10:15:00,40.21,40.21,40.12,40.2,11768.0,39.5657,39.5657,39.4771,39.5559,11768.0
2019-04-12 10:20:00,40.2,40.28,40.19,40.26,6600.0,39.5559,39.6346,39.546,39.6149,6600.0
2019-04-12 10:25:00,40.27,40.3,40.22,40.26,7346.0,39.6247,39.6543,39.5755,39.6149,7346.0
2019-04-12 10:30:00,40.27,40.27,40.18,40.21,10830.0,39.6247,39.6247,39.5362,39.5657,10830.0
2019-04-12 10:35:00,40.22,40.26,40.18,40.18,9010.0,39.5755,39.6149,39.5362,39.5362,9010.0
2019-04-12 10:40:00,40.17,40.2,40.16,40.16,13094.0,39.5263,39.5559,39.5165,39.5165,13094.0
2019-04-12 10:45:00,40.18,40.19,40.14,40.19,6302.0,39.5362,39.546,39.4968,39.546,6302.0
2019-04-12 10:50:00,40.18,40.19,40.15,40.19,11503.0,39.5362,39.546,39.5067,39.546,11503.0
2019-04-12 10:55:00,40.19,40.19,40.15,40.16,4715.0,39.546,39.546,39.5067,39.5165,4715.0
2019-04-12 11:00:00,40.15,40.16,40.1,40.11,10041.0,39.5067,39.5165,39.4575,39.4673,10041.0
2019-04-12 11:05:00,40.11,40.12,40.07,40.1,11213.0,39.4673,39.4771,39.4279,39.4575,11213.0
2019-04-12 11:10:00,40.1,40.13,40.07,40.11,6014.0,39.4575,39.487,39.4279,39.4673,6014.0
2019-04-12 11:15:00,40.11,40.13,40.07,40.08,8318.0,39.4673,39.487,39.4279,39.4378,8318.0
2019-04-12 11:20:00,40.09,40.09,40.06,40.08,4312.0,39.4476,39.4476,39.4181,39.4378,4312.0
2019-04-12 11:25:00,40.08,40.08,40.03,40.05,6113.0,39.4378,39.4378,39.3886,39.4083,6113.0
2019-04-12 11:30:00,40.05,40.07,40.02,40.06,7061.0,39.4083,39.4279,39.3787,39.4181,7061.0
2019-04-12 11:35:00,40.06,40.11,40.04,40.04,20733.0,39.4181,39.4673,39.3984,39.3984,20733.0
2019-04-12 11:40:00,40.05,40.07,40.02,40.05,5301.0,39.4083,39.4279,39.3787,39.4083,5301.0
2019-04-12 11:45:00,40.05,40.06,40.02,40.04,9388.0,39.4083,39.4181,39.3787,39.3984,9388.0
2019-04-12 11:50:00,40.05,40.1,40.05,40.1,1900.0,39.4083,39.4575,39.4083,39.4575,1900.0
2019-04-12 11:55:00,40.11,40.13,40.1,40.1,11002.0,39.4673,39.487,39.4575,39.4575,11002.0
2019-04-12 12:00:00,40.1,40.13,40.09,40.13,6869.0,39.4575,39.487,39.4476,39.487,6869.0
2019-04-12 12:05:00,40.14,40.15,40.11,40.14,8806.0,39.4968,39.5067,39.4673,39.4968,8806.0
2019-04-12 12:10:00,40.14,40.16,40.12,40.16,33755.0,39.4968,39.5165,39.4771,39.5165,33755.0
2019-04-12 12:15:00,40.16,40.19,40.16,40.16,8612.0,39.5165,39.546,39.5165,39.5165,8612.0
2019-04-12 12:20:00,40.15,40.16,40.12,40.13,8257.0,39.5067,39.5165,39.4771,39.487,8257.0
2019-04-12 12:25:00,40.13,40.13,40.08,40.12,7585.0,39.487,39.487,39.4378,39.4771,7585.0
2019-04-12 12:30:00,40.13,40.18,40.13,40.17,2306.0,39.487,39.5362,39.487,39.5263,2306.0
2019-04-12 12:35:00,40.18,40.19,40.16,40.19,7529.0,39.5362,39.546,39.5165,39.546,7529.0
2019-04-12 12:40:00,40.2,40.22,40.2,40.21,1616.0,39.5559,39.5755,39.5559,39.5657,1616.0
2019-04-12 12:45:00,40.21,40.22,40.18,40.22,2505.0,39.5657,39.5755,39.5362,39.5755,2505.0
2019-04-12 12:50:00,40.23,40.27,40.23,40.27,1857.0,39.5854,39.6247,39.5854,39.6247,1857.0
2019-04-12 12:55:00,40.28,40.29,40.27,40.29,2710.0,39.6346,39.6444,39.6247,39.6444,2710.0
2019-04-12 13:00:00,40.29,40.33,40.29,40.33,3098.0,39.6444,39.6838,39.6444,39.6838,3098.0
2019-04-12 13:05:00,40.32,40.32,40.29,40.3,4452.0,39.6739,39.6739,39.6444,39.6543,4452.0
2019-04-12 13:10:00,40.3,40.34,40.3,40.33,4849.0,39.6543,39.6936,39.6543,39.6838,4849.0
2019-04-12 13:15:00,40.32,40.37,40.32,40.37,3121.0,39.6739,39.7231,39.6739,39.7231,3121.0
2019-04-12 13:20:00,40.35,40.36,40.33,40.35,1187.0,39.7035,39.7133,39.6838,39.7035,1187.0
2019-04-12 13:25:00,40.35,40.37,40.34,40.37,1233.0,39.7035,39.7231,39.6936,39.7231,1233.0
2019-04-12 13:30:00,40.36,40.37,40.3,40.3,19879.0,39.7133,39.7231,39.6543,39.6543,19879.0
2019-04-12 13:35:00,40.3,40.31,40.28,40.28,4370.0,39.6543,39.6641,39.6346,39.6346,4370.0
2019-04-12 13:40:00,40.27,40.27,40.24,40.26,2063.0,39.6247,39.6247,39.5952,39.6149,2063.0
2019-04-12 13:45:00,40.26,40.26,40.23,40.24,1700.0,39.6149,39.6149,39.5854,39.5952,1700.0
2019-04-12 13:50:00,40.23,40.27,40.23,40.26,7607.0,39.5854,39.6247,39.5854,39.6149,7607.0
2019-04-12 13:55:00,40.26,40.26,40.22,40.25,2428.0,39.6149,39.6149,39.5755,39.6051,2428.0
2019-04-12 14:00:00,40.25,40.29,40.24,40.29,2897.0,39.6051,39.6444,39.5952,39.6444,2897.0
2019-04-12 14:05:00,40.28,40.3,40.26,40.3,5487.0,39.6346,39.6543,39.6149,39.6543,5487.0
2019-04-12 14:10:00,40.3,40.31,40.27,40.29,1492.0,39.6543,39.6641,39.6247,39.6444,1492.0
2019-04-12 14:15:00,40.29,40.29,40.25,40.25,5163.0,39.6444,39.6444,39.6051,39.6051,5163.0
2019-04-12 14:20:00,40.26,40.3,40.26,40.3,2400.0,39.6149,39.6543,39.6149,39.6543,2400.0
2019-04-12 14:25:00,40.3,40.3,40.25,40.28,5634.0,39.6543,39.6543,39.6051,39.6346,5634.0
2019-04-12 14:30:00,40.29,40.3,40.27,40.27,4699.0,39.6444,39.6543,39.6247,39.6247,4699.0
2019-04-12 14:35:00,40.26,40.26,40.22,40.25,3145.0,39.6149,39.6149,39.5755,39.6051,3145.0
2019-04-12 14:40:00,40.26,40.29,40.26,40.27,8409.0,39.6149,39.6444,39.6149,39.6247,8409.0
2019-04-12 14:45:00,40.26,40.26,40.24,40.26,4755.0,39.6149,39.6149,39.5952,39.6149,4755.0
2019-04-12 14:50:00,40.26,40.26,40.24,40.25,4349.0,39.6149,39.6149,39.5952,39.6051,4349.0
2019-04-12 14:55:00,40.24,40.28,40.24,40.28,3179.0,39.5952,39.6346,39.5952,39.6346,3179.0
2019-04-12 15:00:00,40.29,40.29,40.26,40.29,3100.0,39.6444,39.6444,39.6149,39.6444,3100.0
2019-04-12 15:05:00,40.3,40.3,40.25,40.27,6278.0,39.6543,39.6543,39.6051,39.6247,6278.0
2019-04-12 15:10:00,40.28,40.29,40.26,40.29,5900.0,39.6346,39.6444,39.6149,39.6444,5900.0
2019-04-12 15:15:00,40.29,40.3,40.25,40.25,6933.0,39.6444,39.6543,39.6051,39.6051,6933.0
2019-04-12 15:20:00,40.25,40.28,40.24,40.28,5252.0,39.6051,39.6346,39.5952,39.6346,5252.0
2019-04-12 15:25:00,40.28,40.3,40.28,40.29,5367.0,39.6346,39.6543,39.6346,39.6444,5367.0
2019-04-12 15:30:00,40.29,40.35,40.28,40.35,5904.0,39.6444,39.7035,39.6346,39.7035,5904.0
2019-04-12 15:35:00,40.35,40.36,40.32,40.36,6102.0,39.7035,39.7133,39.6739,39.7133,6102.0
2019-04-12 15:40:00,40.36,40.36,40.33,40.34,4841.0,39.7133,39.7133,39.6838,39.6936,4841.0
2019-04-12 15:45:00,40.34,40.38,40.32,40.38,23687.0,39.6936,39.733,39.6739,39.733,23687.0
2019-04-12 15:50:00,40.37,40.38,40.32,40.35,24983.0,39.7231,39.733,39.6739,39.7035,24983.0
2019-04-12 15:55:00,40.35,40.4,40.35,40.39,42389.0,39.7035,39.7527,39.7035,39.7428,42389.0
2019-04-15 09:30:00,39.96,40.0,39.55,39.72,104728.0,39.3197,39.3591,38.9163,39.0835,104728.0
2019-04-15 09:35:00,39.68,39.89,39.67,39.73,17832.0,39.0442,39.2508,39.0343,39.0934,17832.0
2019-04-15 09:40:00,39.7,39.85,39.7,39.81,37982.0,39.0639,39.2115,39.0639,39.1721,37982.0
2019-04-15 09:45:00,39.81,39.93,39.78,39.92,22526.0,39.1721,39.2902,39.1426,39.2803,22526.0
2019-04-15 09:50:00,39.91,40.0,39.89,39.98,87083.0,39.2705,39.3591,39.2508,39.3394,87083.0
2019-04-15 09:55:00,40.04,40.16,40.04,40.14,19913.0,39.3984,39.5165,39.3984,39.4968,19913.0
2019-04-15 10:00:00,40.13,40.32,40.13,40.32,30209.0,39.487,39.6739,39.487,39.6739,30209.0
2019-04-15 10:05:00,40.31,40.37,40.3,40.32,13632.0,39.6641,39.7231,39.6543,39.6739,13632.0
2019-04-15 10:10:00,40.33,40.37,40.28,40.3,19010.0,39.6838,39.7231,39.6346,39.6543,19010.0
2019-04-15 10:15:00,40.3,40.43,40.29,40.39,19123.0,39.6543,39.7822,39.6444,39.7428,19123.0
2019-04-15 10:20:00,40.38,40.42,40.35,40.41,8013.0,39.733,39.7723,39.7035,39.7625,8013.0
2019-04-15 10:25:00,40.42,40.43,40.37,40.38,4600.0,39.7723,39.7822,39.7231,39.733,4600.0
2019-04-15 10:30:00,40.37,40.37,40.24,40.25,9362.0,39.7231,39.7231,39.5952,39.6051,9362.0
2019-04-15 10:35:00,40.25,40.29,40.22,40.25,7112.0,39.6051,39.6444,39.5755,39.6051,7112.0
2019-04-15 10:40:00,40.24,40.27,40.18,40.2,9074.0,39.5952,39.6247,39.5362,39.5559,9074.0
2019-04-15 10:45:00,40.19,40.21,40.17,40.18,8828.0,39.546,39.5657,39.5263,39.5362,8828.0
2019-04-15 10:50:00,40.19,40.24,40.18,40.22,7160.0,39.546,39.5952,39.5362,39.5755,7160.0
2019-04-15 10:55:00,40.21,40.21,40.11,40.14,5500.0,39.5657,39.5657,39.4673,39.4968,5500.0
2019-04-15 11:00:00,40.15,40.19,40.13,40.18,4713.0,39.5067,39.546,39.487,39.5362,4713.0
2019-04-15 11:05:00,40.19,40.3,40.19,40.28,11330.0,39.546,39.6543,39.546,39.6346,11330.0
2019-04-15 11:10:00,40.29,40.33,40.29,40.32,3503.0,39.6444,39.6838,39.6444,39.6739,3503.0
2019-04-15 11:15:00,40.33,40.36,40.31,40.36,5220.0,39.6838,39.7133,39.6641,39.7133,5220.0
2019-04-15 11:20:00,40.36,40.38,40.31,40.38,8672.0,39.7133,39.733,39.6641,39.733,8672.0
2019-04-15 11:25:00,40.38,40.39,40.36,40.38,6001.0,39.733,39.7428,39.7133,39.733,6001.0
2019-04-15 11:30:00,40.38,40.38,40.31,40.34,5657.0,39.733,39.733,39.6641,39.6936,5657.0
2019-04-15 11:35:00,40.35,40.35,40.28,40.28,3214.0,39.7035,39.7035,39.6346,39.6346,3214.0
2019-04-15 11:40:00,40.29,40.3,40.25,40.27,3239.0,39.6444,39.6543,39.6051,39.6247,3239.0
2019-04-15 11:45:00,40.29,40.33,40.28,40.33,10573.0,39.6444,39.6838,39.6346,39.6838,10573.0
2019-04-15 11:50:00,40.34,40.36,40.31,40.31,4275.0,39.6936,39.7133,39.6641,39.6641,4275.0
2019-04-15 11:55:00,40.31,40.31,40.26,40.26,4003.0,39.6641,39.6641,39.6149,39.6149,4003.0
2019-04-15 12:00:00,40.26,40.28,40.22,40.23,4233.0,39.6149,39.6346,39.5755,39.5854,4233.0
2019-04-15 12:05:00,40.23,40.23,40.2,40.22,9835.0,39.5854,39.5854,39.5559,39.5755,9835.0
2019-04-15 12:10:00,40.2,40.2,40.16,40.18,8428.0,39.5559,39.5559,39.5165,39.5362,8428.0
2019-04-15 12:15:00,40.18,40.18,40.14,40.16,2667.0,39.5362,39.5362,39.4968,39.5165,2667.0
2019-04-15 12:20:00,40.17,40.2,40.17,40.2,1962.0,39.5263,39.5559,39.5263,39.5559,1962.0
2019-04-15 12:25:00,40.2,40.2,40.16,40.16,3554.0,39.5559,39.5559,39.5165,39.5165,3554.0
2019-04-15 12:30:00,40.19,40.21,40.15,40.15,2590.0,39.546,39.5657,39.5067,39.5067,2590.0
2019-04-15 12:35:00,40.16,40.2,40.16,40.2,2300.0,39.5165,39.5559,39.5165,39.5559,2300.0
2019-04-15 12:40:00,40.21,40.24,40.18,40.18,16466.0,39.5657,39.5952,39.5362,39.5362,16466.0
2019-04-15 12:45:00,40.18,40.19,40.13,40.14,16229.0,39.5362,39.546,39.487,39.4968,16229.0
2019-04-15 12:50:00,40.14,40.18,40.14,40.16,9342.0,39.4968,39.5362,39.4968,39.5165,9342.0
2019-04-15 12:55:00,40.16,40.17,40.11,40.11,6827.0,39.5165,39.5263,39.4673,39.4673,6827.0
2019-04-15 13:00:00,40.12,40.17,40.12,40.15,4687.0,39.4771,39.5263,39.4771,39.5067,4687.0
2019-04-15 13:05:00,40.17,40.19,40.16,40.16,2966.0,39.5263,39.546,39.5165,39.5165,2966.0
2019-04-15 13:10:00,40.16,40.17,40.16,40.16,1619.0,39.5165,39.5263,39.5165,39.5165,1619.0
2019-04-15 13:15:00,40.16,40.17,40.13,40.13,4200.0,39.5165,39.5263,39.487,39.487,4200.0
2019-04-15 13:20:00,40.13,40.16,40.13,40.16,3259.0,39.487,39.5165,39.487,39.5165,3259.0
2019-04-15 13:25:00,40.16,40.2,40.16,40.17,4264.0,39.5165,39.5559,39.5165,39.5263,4264.0
2019-04-15 13:30:00,40.18,40.2,40.18,40.2,2927.0,39.5362,39.5559,39.5362,39.5559,2927.0
2019-04-15 13:35:00,40.19,40.2,40.18,40.2,1953.0,39.546,39.5559,39.5362,39.5559,1953.0
2019-04-15 13:40:00,40.2,40.22,40.19,40.19,29319.0,39.5559,39.5755,39.546,39.546,29319.0
2019-04-15 13:45:00,40.2,40.22,40.19,40.22,3241.0,39.5559,39.5755,39.546,39.5755,3241.0
2019-04-15 13:50:00,40.22,40.23,40.21,40.23,2073.0,39.5755,39.5854,39.5657,39.5854,2073.0
2019-04-15 13:55:00,40.23,40.25,40.22,40.24,4650.0,39.5854,39.6051,39.5755,39.5952,4650.0
2019-04-15 14:00:00,40.24,40.25,40.23,40.25,839.0,39.5952,39.6051,39.5854,39.6051,839.0
2019-04-15 14:05:00,40.26,40.28,40.25,40.27,2871.0,39.6149,39.6346,39.6051,39.6247,2871.0
2019-04-15 14:10:00,40.26,40.28,40.26,40.27,6683.0,39.6149,39.6346,39.6149,39.6247,6683.0
2019-04-15 14:15:00,40.28,40.29,40.26,40.27,3411.0,39.6346,39.6444,39.6149,39.6247,3411.0
2019-04-15 14:20:00,40.26,40.26,40.25,40.25,2603.0,39.6149,39.6149,39.6051,39.6051,2603.0
2019-04-15 14:25:00,40.26,40.27,40.25,40.26,1231.0,39.6149,39.6247,39.6051,39.6149,1231.0
2019-04-15 14:30:00,40.27,40.29,40.19,40.19,10730.0,39.6247,39.6444,39.546,39.546,10730.0
2019-04-15 14:35:00,40.19,40.19,40.15,40.16,2243.0,39.546,39.546,39.5067,39.5165,2243.0
2019-04-15 14:40:00,40.16,40.16,40.11,40.14,6682.0,39.5165,39.5165,39.4673,39.4968,6682.0
2019-04-15 14:45:00,40.13,40.14,40.13,40.14,500.0,39.487,39.4968,39.487,39.4968,500.0
2019-04-15 14:50:00,40.14,40.19,40.13,40.19,5057.0,39.4968,39.546,39.487,39.546,5057.0
2019-04-15 14:55:00,40.19,40.23,40.18,40.22,4934.0,39.546,39.5854,39.5362,39.5755,4934.0
2019-04-15 15:00:00,40.23,40.23,40.2,40.2,6021.0,39.5854,39.5854,39.5559,39.5559,6021.0
2019-04-15 15:05:00,40.2,40.29,40.2,40.28,6396.0,39.5559,39.6444,39.5559,39.6346,6396.0
2019-04-15 15:10:00,40.28,40.29,40.21,40.21,6181.0,39.6346,39.6444,39.5657,39.5657,6181.0
2019-04-15 15:15:00,40.22,40.25,40.2,40.23,5069.0,39.5755,39.6051,39.5559,39.5854,5069.0
2019-04-15 15:20:00,40.26,40.28,40.25,40.25,4337.0,39.6149,39.6346,39.6051,39.6051,4337.0
2019-04-15 15:25:00,40.26,40.27,40.23,40.26,8689.0,39.6149,39.6247,39.5854,39.6149,8689.0
2019-04-15 15:30:00,40.26,40.26,40.23,40.23,5804.0,39.6149,39.6149,39.5854,39.5854,5804.0
2019-04-15 15:35:00,40.24,40.25,40.21,40.23,10591.0,39.5952,39.6051,39.5657,39.5854,10591.0
2019-04-15 15:40:00,40.24,40.26,40.23,40.26,6391.0,39.5952,39.6149,39.5854,39.6149,6391.0
2019-04-15 15:45:00,40.26,40.27,40.22,40.23,23974.0,39.6149,39.6247,39.5755,39.5854,23974.0
2019-04-15 15:50:00,40.24,40.27,40.23,40.27,28064.0,39.5952,39.6247,39.5854,39.6247,28064.0
2019-04-15 15:55:00,40.27,40.29,40.24,40.24,45148.0,39.6247,39.6444,39.5952,39.5952,45148.0
2019-04-16 09:30:00,40.05,40.25,40.05,40.13,25574.0,39.4083,39.6051,39.4083,39.487,25574.0
2019-04-16 09:35:00,40.16,40.21,40.05,40.06,21495.0,39.5165,39.5657,39.4083,39.4181,21495.0
2019-04-16 09:40:00,40.05,40.15,40.04,40.09,9847.0,39.4083,39.5067,39.3984,39.4476,9847.0
2019-04-16 09:45:00,40.09,40.17,40.09,40.15,8269.0,39.4476,39.5263,39.4476,39.5067,8269.0
2019-04-16 09:50:00,40.15,40.21,40.15,40.18,5002.0,39.5067,39.5657,39.5067,39.5362,5002.0
2019-04-16 09:55:00,40.19,40.21,40.16,40.19,3576.0,39.546,39.5657,39.5165,39.546,3576.0
2019-04-16 10:00:00,40.19,40.25,40.19,40.19,18077.0,39.546,39.6051,39.546,39.546,18077.0
2019-04-16 10:05:00,40.21,40.27,40.18,40.24,19915.0,39.5657,39.6247,39.5362,39.5952,19915.0
2019-04-16 10:10:00,40.25,40.29,40.2,40.26,10681.0,39.6051,39.6444,39.5559,39.6149,10681.0
2019-04-16 10:15:00,40.26,40.28,40.2,40.21,14724.0,39.6149,39.6346,39.5559,39.5657,14724.0
2019-04-16 10:20:00,40.21,40.24,40.18,40.19,11476.0,39.5657,39.5952,39.5362,39.546,11476.0
2019-04-16 10:25:00,40.19,40.22,40.17,40.22,4190.0,39.546,39.5755,39.5263,39.5755,4190.0
2019-04-16 10:30:00,40.2,40.24,40.19,40.19,17793.0,39.5559,39.5952,39.546,39.546,17793.0
2019-04-16 10:35:00,40.2,40.24,40.2,40.22,6851.0,39.5559,39.5952,39.5559,39.5755,6851.0
2019-04-16 10:40:00,40.22,40.25,40.21,40.23,7483.0,39.5755,39.6051,39.5657,39.5854,7483.0
2019-04-16 10:45:00,40.22,40.23,40.18,40.2,4865.0,39.5755,39.5854,39.5362,39.5559,4865.0
2019-04-16 10:50:00,40.2,40.23,40.18,40.23,2800.0,39.5559,39.5854,39.5362,39.5854,2800.0
2019-04-16 10:55:00,40.23,40.23,40.2,40.23,5512.0,39.5854,39.5854,39.5559,39.5854,5512.0
2019-04-16 11:00:00,40.24,40.24,40.2,40.2,9353.0,39.5952,39.5952,39.5559,39.5559,9353.0
2019-04-16 11:05:00,40.18,40.2,40.17,40.18,29959.0,39.5362,39.5559,39.5263,39.5362,29959.0
2019-04-16 11:10:00,40.18,40.21,40.15,40.2,44370.0,39.5362,39.5657,39.5067,39.5559,44370.0
2019-04-16 11:15:00,40.19,40.24,40.17,40.23,35520.0,39.546,39.5952,39.5263,39.5854,35520.0
2019-04-16 11:20:00,40.23,40.26,40.23,40.26,16030.0,39.5854,39.6149,39.5854,39.6149,16030.0
2019-04-16 11:25:00,40.27,40.28,40.23,40.24,20290.0,39.6247,39.6346,39.5854,39.5952,20290.0
2019-04-16 11:30:00,40.24,40.25,40.21,40.23,27136.0,39.5952,39.6051,39.5657,39.5854,27136.0
2019-04-16 11:35:00,40.22,40.24,40.2,40.22,21322.0,39.5755,39.5952,39.5559,39.5755,21322.0
2019-04-16 11:40:00,40.22,40.26,40.22,40.25,21448.0,39.5755,39.6149,39.5755,39.6051,21448.0
2019-04-16 11:45:00,40.24,40.26,40.21,40.24,20004.0,39.5952,39.6149,39.5657,39.5952,20004.0
2019-04-16 11:50:00,40.24,40.26,40.22,40.23,21339.0,39.5952,39.6149,39.5755,39.5854,21339.0
2019-04-16 11:55:00,40.22,40.24,40.22,40.23,40490.0,39.5755,39.5952,39.5755,39.5854,40490.0
2019-04-16 12:00:00,40.23,40.24,40.12,40.13,49777.0,39.5854,39.5952,39.4771,39.487,49777.0
2019-04-16 12:05:00,40.13,40.19,40.13,40.18,4903.0,39.487,39.546,39.487,39.5362,4903.0
2019-04-16 12:10:00,40.18,40.22,40.18,40.21,17542.0,39.5362,39.5755,39.5362,39.5657,17542.0
2019-04-16 12:15:00,40.2,40.22,40.2,40.2,9231.0,39.5559,39.5755,39.5559,39.5559,9231.0
2019-04-16 12:20:00,40.19,40.21,40.16,40.18,6892.0,39.546,39.5657,39.5165,39.5362,6892.0
2019-04-16 12:25:00,40.18,40.2,40.18,40.18,4289.0,39.5362,39.5559,39.5362,39.5362,4289.0
2019-04-16 12:30:00,40.18,40.2,40.17,40.19,10967.0,39.5362,39.5559,39.5263,39.546,10967.0
2019-04-16 12:35:00,40.19,40.2,40.16,40.16,19059.0,39.546,39.5559,39.5165,39.5165,19059.0
2019-04-16 12:40:00,40.16,40.19,40.16,40.18,10855.0,39.5165,39.546,39.5165,39.5362,10855.0
2019-04-16 12:45:00,40.19,40.19,40.16,40.18,27940.0,39.546,39.546,39.5165,39.5362,27940.0
2019-04-16 12:50:00,40.18,40.19,40.15,40.17,36367.0,39.5362,39.546,39.5067,39.5263,36367.0
2019-04-16 12:55:00,40.16,40.17,40.11,40.12,20091.0,39.5165,39.5263,39.4673,39.4771,20091.0
2019-04-16 13:00:00,40.11,40.11,40.08,40.08,4429.0,39.4673,39.4673,39.4378,39.4378,4429.0
2019-04-16 13:05:00,40.09,40.12,40.09,40.12,1502.0,39.4476,39.4771,39.4476,39.4771,1502.0
2019-04-16 13:10:00,40.12,40.15,40.12,40.15,3300.0,39.4771,39.5067,39.4771,39.5067,3300.0
2019-04-16 13:15:00,40.16,40.18,40.13,40.17,8713.0,39.5165,39.5362,39.487,39.5263,8713.0
2019-04-16 13:20:00,40.17,40.19,40.17,40.18,3322.0,39.5263,39.546,39.5263,39.5362,3322.0
2019-04-16 13:25:00,40.18,40.18,40.15,40.15,8822.0,39.5362,39.5362,39.5067,39.5067,8822.0
2019-04-16 13:30:00,40.16,40.17,40.13,40.14,17246.0,39.5165,39.5263,39.487,39.4968,17246.0
2019-04-16 13:35:00,40.14,40.16,40.13,40.14,10673.0,39.4968,39.5165,39.487,39.4968,10673.0
2019-04-16 13:40:00,40.14,40.16,40.13,40.13,16435.0,39.4968,39.5165,39.487,39.487,16435.0
2019-04-16 13:45:00,40.13,40.13,40.12,40.12,19016.0,39.487,39.487,39.4771,39.4771,19016.0
2019-04-16 13:50:00,40.12,40.13,40.08,40.1,16267.0,39.4771,39.487,39.4378,39.4575,16267.0
2019-04-16 13:55:00,40.09,40.11,40.09,40.09,12097.0,39.4476,39.4673,39.4476,39.4476,12097.0
2019-04-16 14:00:00,40.08,40.09,40.0,40.02,22691.0,39.4378,39.4476,39.3591,39.3787,22691.0
2019-04-16 14:05:00,40.03,40.06,39.98,40.01,27792.0,39.3886,39.4181,39.3394,39.3689,27792.0
2019-04-16 14:10:00,40.01,40.04,40.0,40.04,7424.0,39.3689,39.3984,39.3591,39.3984,7424.0
2019-04-16 14:15:00,40.05,40.08,40.02,40.05,30169.0,39.4083,39.4378,39.3787,39.4083,30169.0
2019-04-16 14:20:00,40.06,40.09,40.04,40.09,9500.0,39.4181,39.4476,39.3984,39.4476,9500.0
2019-04-16 14:25:00,40.09,40.12,40.09,40.12,5373.0,39.4476,39.4771,39.4476,39.4771,5373.0
2019-04-16 14:30:00,40.12,40.18,40.12,40.18,6829.0,39.4771,39.5362,39.4771,39.5362,6829.0
2019-04-16 14:35:00,40.17,40.2,40.17,40.17,4258.0,39.5263,39.5559,39.5263,39.5263,4258.0
2019-04-16 14:40:00,40.16,40.19,40.16,40.19,1512.0,39.5165,39.546,39.5165,39.546,1512.0
2019-04-16 14:45:00,40.18,40.22,40.17,40.22,12689.0,39.5362,39.5755,39.5263,39.5755,12689.0
2019-04-16 14:50:00,40.22,40.25,40.21,40.25,10591.0,39.5755,39.6051,39.5657,39.6051,10591.0
2019-04-16 14:55:00,40.24,40.24,40.22,40.22,6286.0,39.5952,39.5952,39.5755,39.5755,6286.0
2019-04-16 15:00:00,40.23,40.24,40.22,40.22,14315.0,39.5854,39.5952,39.5755,39.5755,14315.0
2019-04-16 15:05:00,40.22,40.23,40.13,40.2,41396.0,39.5755,39.5854,39.487,39.5559,41396.0
2019-04-16 15:10:00,40.2,40.2,40.18,40.19,8838.0,39.5559,39.5559,39.5362,39.546,8838.0
2019-04-16 15:15:00,40.2,40.21,40.19,40.2,11137.0,39.5559,39.5657,39.546,39.5559,11137.0
2019-04-16 15:20:00,40.19,40.19,40.18,40.18,5873.0,39.546,39.546,39.5362,39.5362,5873.0
2019-04-16 15:25:00,40.18,40.24,40.16,40.23,15989.0,39.5362,39.5952,39.5165,39.5854,15989.0
2019-04-16 15:30:00,40.24,40.24,40.16,40.18,30693.0,39.5952,39.5952,39.5165,39.5362,30693.0
2019-04-16 15:35:00,40.18,40.18,40.13,40.16,28498.0,39.5362,39.5362,39.487,39.5165,28498.0
2019-04-16 15:40:00,40.15,40.15,40.07,40.07,16899.0,39.5067,39.5067,39.4279,39.4279,16899.0
2019-04-16 15:45:00,40.08,40.11,40.08,40.1,14561.0,39.4378,39.4673,39.4378,39.4575,14561.0
2019-04-16 15:50:00,40.11,40.15,40.08,40.15,47499.0,39.4673,39.5067,39.4378,39.5067,47499.0
2019-04-16 15:55:00,40.15,40.19,40.14,40.15,75704.0,39.5067,39.546,39.4968,39.5067,75704.0
2019-04-17 09:30:00,40.42,40.42,40.14,40.3,14503.0,39.7723,39.7723,39.4968,39.6543,14503.0
2019-04-17 09:35:00,40.34,40.4,40.28,40.39,8358.0,39.6936,39.7527,39.6346,39.7428,8358.0
2019-04-17 09:40:00,40.4,40.45,40.39,40.4,11600.0,39.7527,39.8019,39.7428,39.7527,11600.0
2019-04-17 09:45:00,40.4,40.4,40.31,40.36,6301.0,39.7527,39.7527,39.6641,39.7133,6301.0
2019-04-17 09:50:00,40.37,40.4,40.3,40.32,6618.0,39.7231,39.7527,39.6543,39.6739,6618.0
2019-04-17 09:55:00,40.34,40.36,40.3,40.36,2970.0,39.6936,39.7133,39.6543,39.7133,2970.0
2019-04-17 10:00:00,40.34,40.34,40.25,40.27,11117.0,39.6936,39.6936,39.6051,39.6247,11117.0
2019-04-17 10:05:00,40.28,40.3,40.18,40.18,5805.0,39.6346,39.6543,39.5362,39.5362,5805.0
2019-04-17 10:10:00,40.18,40.21,40.18,40.18,5200.0,39.5362,39.5657,39.5362,39.5362,5200.0
2019-04-17 10:15:00,40.17,40.18,40.11,40.12,4901.0,39.5263,39.5362,39.4673,39.4771,4901.0
2019-04-17 10:20:00,40.15,40.19,40.14,40.17,3950.0,39.5067,39.546,39.4968,39.5263,3950.0
2019-04-17 10:25:00,40.19,40.3,40.19,40.3,4400.0,39.546,39.6543,39.546,39.6543,4400.0
2019-04-17 10:30:00,40.3,40.33,40.29,40.31,1606.0,39.6543,39.6838,39.6444,39.6641,1606.0
2019-04-17 10:35:00,40.32,40.34,40.29,40.3,23550.0,39.6739,39.6936,39.6444,39.6543,23550.0
2019-04-17 10:40:00,40.29,40.34,40.25,40.34,26823.0,39.6444,39.6936,39.6051,39.6936,26823.0
2019-04-17 10:45:00,40.33,40.36,40.3,40.3,9977.0,39.6838,39.7133,39.6543,39.6543,9977.0
2019-04-17 10:50:00,40.31,40.32,40.23,40.27,25930.0,39.6641,39.6739,39.5854,39.6247,25930.0
2019-04-17 10:55:00,40.27,40.33,40.27,40.32,7088.0,39.6247,39.6838,39.6247,39.6739,7088.0
2019-04-17 11:00:00,40.32,40.38,40.32,40.37,4780.0,39.6739,39.733,39.6739,39.7231,4780.0
2019-04-17 11:05:00,40.38,40.45,40.38,40.43,5665.0,39.733,39.8019,39.733,39.7822,5665.0
2019-04-17 11:10:00,40.43,40.44,40.34,40.34,13532.0,39.7822,39.792,39.6936,39.6936,13532.0
2019-04-17 11:15:00,40.35,40.37,40.33,40.37,4289.0,39.7035,39.7231,39.6838,39.7231,4289.0
2019-04-17 11:20:00,40.37,40.37,40.3,40.3,6200.0,39.7231,39.7231,39.6543,39.6543,6200.0
2019-04-17 11:25:00,40.29,40.29,40.18,40.18,5711.0,39.6444,39.6444,39.5362,39.5362,5711.0
2019-04-17 11:30:00,40.16,40.18,40.12,40.13,5220.0,39.5165,39.5362,39.4771,39.487,5220.0
2019-04-17 11:35:00,40.13,40.16,40.13,40.14,3550.0,39.487,39.5165,39.487,39.4968,3550.0
2019-04-17 11:40:00,40.14,40.15,40.12,40.13,5500.0,39.4968,39.5067,39.4771,39.487,5500.0
2019-04-17 11:45:00,40.12,40.18,40.11,40.18,6645.0,39.4771,39.5362,39.4673,39.5362,6645.0
2019-04-17 11:50:00,40.18,40.2,40.13,40.16,43599.0,39.5362,39.5559,39.487,39.5165,43599.0
2019-04-17 11:55:00,40.16,40.16,40.09,40.12,5516.0,39.5165,39.5165,39.4476,39.4771,5516.0
2019-04-17 12:00:00,40.11,40.15,40.1,40.11,3500.0,39.4673,39.5067,39.4575,39.4673,3500.0
2019-04-17 12:05:00,40.11,40.13,40.11,40.13,4100.0,39.4673,39.487,39.4673,39.487,4100.0
2019-04-17 12:10:00,40.12,40.15,40.11,40.15,2759.0,39.4771,39.5067,39.4673,39.5067,2759.0
2019-04-17 12:15:00,40.14,40.17,40.13,40.17,4309.0,39.4968,39.5263,39.487,39.5263,4309.0
2019-04-17 12:20:00,40.17,40.18,40.14,40.15,4000.0,39.5263,39.5362,39.4968,39.5067,4000.0
2019-04-17 12:25:00,40.15,40.2,40.15,40.19,3325.0,39.5067,39.5559,39.5067,39.546,3325.0
2019-04-17 12:30:00,40.2,40.2,40.17,40.19,3234.0,39.5559,39.5559,39.5263,39.546,3234.0
2019-04-17 12:35:00,40.19,40.22,40.18,40.19,7114.0,39.546,39.5755,39.5362,39.546,7114.0
2019-04-17 12:40:00,40.17,40.21,40.17,40.2,5408.0,39.5263,39.5657,39.5263,39.5559,5408.0
2019-04-17 12:45:00,40.19,40.19,40.15,40.17,5925.0,39.546,39.546,39.5067,39.5263,5925.0
2019-04-17 12:50:00,40.19,40.19,40.17,40.18,7200.0,39.546,39.546,39.5263,39.5362,7200.0
2019-04-17 12:55:00,40.18,40.21,40.17,40.19,5800.0,39.5362,39.5657,39.5263,39.546,5800.0
2019-04-17 13:00:00,40.19,40.2,40.18,40.2,7656.0,39.546,39.5559,39.5362,39.5559,7656.0
2019-04-17 13:05:00,40.2,40.2,40.18,40.19,6539.0,39.5559,39.5559,39.5362,39.546,6539.0
2019-04-17 13:10:00,40.19,40.2,40.17,40.17,19974.0,39.546,39.5559,39.5263,39.5263,19974.0
2019-04-17 13:15:00,40.18,40.18,40.1,40.12,33323.0,39.5362,39.5362,39.4575,39.4771,33323.0
2019-04-17 13:20:00,40.12,40.17,40.1,40.15,17182.0,39.4771,39.5263,39.4575,39.5067,17182.0
2019-04-17 13:25:00,40.16,40.18,40.14,40.17,14724.0,39.5165,39.5362,39.4968,39.5263,14724.0
2019-04-17 13:30:00,40.18,40.23,40.17,40.23,4451.0,39.5362,39.5854,39.5263,39.5854,4451.0
2019-04-17 13:35:00,40.23,40.24,40.21,40.24,4123.0,39.5854,39.5952,39.5657,39.5952,4123.0
2019-04-17 13:40:00,40.25,40.25,40.23,40.23,7027.0,39.6051,39.6051,39.5854,39.5854,7027.0
2019-04-17 13:45:00,40.23,40.23,40.21,40.23,8281.0,39.5854,39.5854,39.5657,39.5854,8281.0
2019-04-17 13:50:00,40.23,40.23,40.19,40.19,23507.0,39.5854,39.5854,39.546,39.546,23507.0
2019-04-17 13:55:00,40.19,40.19,40.18,40.18,1900.0,39.546,39.546,39.5362,39.5362,1900.0
2019-04-17 14:00:00,40.19,40.2,40.17,40.19,6048.0,39.546,39.5559,39.5263,39.546,6048.0
2019-04-17 14:05:00,40.19,40.2,40.15,40.15,8362.0,39.546,39.5559,39.5067,39.5067,8362.0
2019-04-17 14:10:00,40.15,40.18,40.14,40.16,17720.0,39.5067,39.5362,39.4968,39.5165,17720.0
2019-04-17 14:15:00,40.16,40.2,40.16,40.2,3054.0,39.5165,39.5559,39.5165,39.5559,3054.0
2019-04-17 14:20:00,40.2,40.21,40.19,40.2,4171.0,39.5559,39.5657,39.546,39.5559,4171.0
2019-04-17 14:25:00,40.19,40.19,40.11,40.12,10119.0,39.546,39.546,39.4673,39.4771,10119.0
2019-04-17 14:30:00,40.13,40.16,40.12,40.12,9521.0,39.487,39.5165,39.4771,39.4771,9521.0
2019-04-17 14:35:00,40.12,40.12,40.1,40.12,13798.0,39.4771,39.4771,39.4575,39.4771,13798.0
2019-04-17 14:40:00,40.13,40.14,40.1,40.13,7165.0,39.487,39.4968,39.4575,39.487,7165.0
2019-04-17 14:45:00,40.14,40.15,40.13,40.15,4106.0,39.4968,39.5067,39.487,39.5067,4106.0
2019-04-17 14:50:00,40.16,40.18,40.16,40.17,3546.0,39.5165,39.5362,39.5165,39.5263,3546.0
2019-04-17 14:55:00,40.18,40.2,40.18,40.19,2500.0,39.5362,39.5559,39.5362,39.546,2500.0
2019-04-17 15:00:00,40.19,40.22,40.17,40.17,7063.0,39.546,39.5755,39.5263,39.5263,7063.0
2019-04-17 15:05:00,40.18,40.2,40.17,40.19,3775.0,39.5362,39.5559,39.5263,39.546,3775.0
2019-04-17 15:10:00,40.19,40.22,40.18,40.21,4596.0,39.546,39.5755,39.5362,39.5657,4596.0
2019-04-17 15:15:00,40.21,40.23,40.2,40.22,11978.0,39.5657,39.5854,39.5559,39.5755,11978.0
2019-04-17 15:20:00,40.23,40.23,40.14,40.15,92588.0,39.5854,39.5854,39.4968,39.5067,92588.0
2019-04-17 15:25:00,40.15,40.15,40.11,40.12,14451.0,39.5067,39.5067,39.4673,39.4771,14451.0
2019-04-17 15:30:00,40.12,40.15,40.1,40.12,23563.0,39.4771,39.5067,39.4575,39.4771,23563.0
2019-04-17 15:35:00,40.12,40.13,40.06,40.07,25505.0,39.4771,39.487,39.4181,39.4279,25505.0
2019-04-17 15:40:00,40.07,40.1,40.06,40.09,33298.0,39.4279,39.4575,39.4181,39.4476,33298.0
2019-04-17 15:45:00,40.09,40.13,40.09,40.12,24226.0,39.4476,39.487,39.4476,39.4771,24226.0
2019-04-17 15:50:00,40.12,40.13,40.09,40.11,36482.0,39.4771,39.487,39.4476,39.4673,36482.0
2019-04-17 15:55:00,40.1,40.11,40.07,40.09,58637.0,39.4575,39.4673,39.4279,39.4476,58637.0
2019-04-18 09:30:00,40.06,40.06,39.88,39.98,48352.0,39.4181,39.4181,39.241,39.3394,48352.0
2019-04-18 09:35:00,40.02,40.14,39.98,40.11,6075.0,39.3787,39.4968,39.3394,39.4673,6075.0
2019-04-18 09:40:00,40.13,40.28,40.13,40.28,8600.0,39.487,39.6346,39.487,39.6346,8600.0
2019-04-18 09:45:00,40.23,40.31,40.23,40.31,4100.0,39.5854,39.6641,39.5854,39.6641,4100.0
2019-04-18 09:50:00,40.32,40.38,40.29,40.3,5200.0,39.6739,39.733,39.6444,39.6543,5200.0
2019-04-18 09:55:00,40.28,40.29,40.23,40.23,6225.0,39.6346,39.6444,39.5854,39.5854,6225.0
2019-04-18 10:00:00,40.24,40.28,40.21,40.27,8126.0,39.5952,39.6346,39.5657,39.6247,8126.0
2019-04-18 10:05:00,40.27,40.27,40.15,40.2,10250.0,39.6247,39.6247,39.5067,39.5559,10250.0
2019-04-18 10:10:00,40.2,40.24,40.19,40.24,5255.0,39.5559,39.5952,39.546,39.5952,5255.0
2019-04-18 10:15:00,40.23,40.25,40.21,40.23,3900.0,39.5854,39.6051,39.5657,39.5854,3900.0
2019-04-18 10:20:00,40.21,40.22,40.17,40.17,5113.0,39.5657,39.5755,39.5263,39.5263,5113.0
2019-04-18 10:25:00,40.17,40.22,40.16,40.18,4021.0,39.5263,39.5755,39.5165,39.5362,4021.0
2019-04-18 10:30:00,40.19,40.23,40.19,40.22,1100.0,39.546,39.5854,39.546,39.5755,1100.0
2019-04-18 10:35:00,40.22,40.22,40.14,40.15,6090.0,39.5755,39.5755,39.4968,39.5067,6090.0
2019-04-18 10:40:00,40.14,40.17,40.09,40.11,6300.0,39.4968,39.5263,39.4476,39.4673,6300.0
2019-04-18 10:45:00,40.1,40.14,40.08,40.1,7161.0,39.4575,39.4968,39.4378,39.4575,7161.0
2019-04-18 10:50:00,40.09,40.13,40.07,40.13,7768.0,39.4476,39.487,39.4279,39.487,7768.0
2019-04-18 10:55:00,40.14,40.18,40.14,40.15,3992.0,39.4968,39.5362,39.4968,39.5067,3992.0
2019-04-18 11:00:00,40.15,40.18,40.12,40.12,11238.0,39.5067,39.5362,39.4771,39.4771,11238.0
2019-04-18 11:05:00,40.11,40.2,40.11,40.2,8846.0,39.4673,39.5559,39.4673,39.5559,8846.0
2019-04-18 11:10:00,40.19,40.19,40.09,40.1,4232.0,39.546,39.546,39.4476,39.4575,4232.0
2019-04-18 11:15:00,40.1,40.1,40.04,40.07,7404.0,39.4575,39.4575,39.3984,39.4279,7404.0
2019-04-18 11:20:00,40.06,40.06,39.97,39.98,7177.0,39.4181,39.4181,39.3295,39.3394,7177.0
2019-04-18 11:25:00,39.99,40.03,39.97,40.01,5704.0,39.3492,39.3886,39.3295,39.3689,5704.0
2019-04-18 11:30:00,40.02,40.04,39.99,40.0,5501.0,39.3787,39.3984,39.3492,39.3591,5501.0
2019-04-18 11:35:00,40.0,40.07,39.98,40.06,4846.0,39.3591,39.4279,39.3394,39.4181,4846.0
2019-04-18 11:40:00,40.06,40.08,40.05,40.08,6709.0,39.4181,39.4378,39.4083,39.4378,6709.0
2019-04-18 11:45:00,40.08,40.08,40.05,40.07,5601.0,39.4378,39.4378,39.4083,39.4279,5601.0
2019-04-18 11:50:00,40.06,40.08,40.06,40.07,3628.0,39.4181,39.4378,39.4181,39.4279,3628.0
2019-04-18 11:55:00,40.07,40.14,40.07,40.14,8904.0,39.4279,39.4968,39.4279,39.4968,8904.0
2019-04-18 12:00:00,40.14,40.16,40.13,40.16,4493.0,39.4968,39.5165,39.487,39.5165,4493.0
2019-04-18 12:05:00,40.16,40.16,40.14,40.14,3404.0,39.5165,39.5165,39.4968,39.4968,3404.0
2019-04-18 12:10:00,40.15,40.16,40.13,40.15,7853.0,39.5067,39.5165,39.487,39.5067,7853.0
2019-04-18 12:15:00,40.15,40.2,40.15,40.2,7494.0,39.5067,39.5559,39.5067,39.5559,7494.0
2019-04-18 12:20:00,40.2,40.2,40.18,40.19,2712.0,39.5559,39.5559,39.5362,39.546,2712.0
2019-04-18 12:25:00,40.2,40.2,40.15,40.16,3206.0,39.5559,39.5559,39.5067,39.5165,3206.0
2019-04-18 12:30:00,40.17,40.19,40.16,40.19,3421.0,39.5263,39.546,39.5165,39.546,3421.0
2019-04-18 12:35:00,40.18,40.18,40.18,40.18,3245.0,39.5362,39.5362,39.5362,39.5362,3245.0
2019-04-18 12:40:00,40.18,40.19,40.18,40.19,1632.0,39.5362,39.546,39.5362,39.546,1632.0
2019-04-18 12:45:00,40.19,40.22,40.18,40.19,10608.0,39.546,39.5755,39.5362,39.546,10608.0
2019-04-18 12:50:00,40.19,40.21,40.18,40.2,6418.0,39.546,39.5657,39.5362,39.5559,6418.0
2019-04-18 12:55:00,40.2,40.2,40.15,40.15,5413.0,39.5559,39.5559,39.5067,39.5067,5413.0
2019-04-18 13:00:00,40.15,40.16,40.13,40.14,4576.0,39.5067,39.5165,39.487,39.4968,4576.0
2019-04-18 13:05:00,40.13,40.16,40.13,40.15,2800.0,39.487,39.5165,39.487,39.5067,2800.0
2019-04-18 13:10:00,40.15,40.17,40.14,40.16,5932.0,39.5067,39.5263,39.4968,39.5165,5932.0
2019-04-18 13:15:00,40.16,40.16,40.13,40.16,4471.0,39.5165,39.5165,39.487,39.5165,4471.0
2019-04-18 13:20:00,40.15,40.16,40.14,40.14,2557.0,39.5067,39.5165,39.4968,39.4968,2557.0
2019-04-18 13:25:00,40.14,40.15,40.13,40.15,2594.0,39.4968,39.5067,39.487,39.5067,2594.0
2019-04-18 13:30:00,40.15,40.16,40.15,40.15,1100.0,39.5067,39.5165,39.5067,39.5067,1100.0
2019-04-18 13:35:00,40.15,40.2,40.13,40.15,20113.0,39.5067,39.5559,39.487,39.5067,20113.0
2019-04-18 13:40:00,40.15,40.15,40.12,40.14,8364.0,39.5067,39.5067,39.4771,39.4968,8364.0
2019-04-18 13:45:00,40.14,40.18,40.13,40.18,6381.0,39.4968,39.5362,39.487,39.5362,6381.0
2019-04-18 13:50:00,40.18,40.21,40.17,40.21,3500.0,39.5362,39.5657,39.5263,39.5657,3500.0
2019-04-18 13:55:00,40.21,40.21,40.17,40.17,12262.0,39.5657,39.5657,39.5263,39.5263,12262.0
2019-04-18 14:00:00,40.17,40.18,40.1,40.11,27047.0,39.5263,39.5362,39.4575,39.4673,27047.0
2019-04-18 14:05:00,40.11,40.11,40.07,40.08,8055.0,39.4673,39.4673,39.4279,39.4378,8055.0
2019-04-18 14:10:00,40.08,40.14,40.06,40.12,38644.0,39.4378,39.4968,39.4181,39.4771,38644.0
2019-04-18 14:15:00,40.12,40.12,40.07,40.08,17797.0,39.4771,39.4771,39.4279,39.4378,17797.0
2019-04-18 14:20:00,40.08,40.09,40.07,40.09,8680.0,39.4378,39.4476,39.4279,39.4476,8680.0
2019-04-18 14:25:00,40.09,40.1,40.07,40.09,6594.0,39.4476,39.4575,39.4279,39.4476,6594.0
2019-04-18 14:30:00,40.09,40.1,40.06,40.06,6101.0,39.4476,39.4575,39.4181,39.4181,6101.0
2019-04-18 14:35:00,40.06,40.08,40.05,40.05,8637.0,39.4181,39.4378,39.4083,39.4083,8637.0
2019-04-18 14:40:00,40.05,40.06,40.03,40.05,5663.0,39.4083,39.4181,39.3886,39.4083,5663.0
2019-04-18 14:45:00,40.05,40.08,40.04,40.08,4860.0,39.4083,39.4378,39.3984,39.4378,4860.0
2019-04-18 14:50:00,40.09,40.1,40.08,40.09,6495.0,39.4476,39.4575,39.4378,39.4476,6495.0
2019-04-18 14:55:00,40.09,40.1,40.07,40.08,3109.0,39.4476,39.4575,39.4279,39.4378,3109.0
2019-04-18 15:00:00,40.08,40.08,40.06,40.06,4131.0,39.4378,39.4378,39.4181,39.4181,4131.0
2019-04-18 15:05:00,40.06,40.06,39.99,40.0,20663.0,39.4181,39.4181,39.3492,39.3591,20663.0
2019-04-18 15:10:00,40.01,40.04,40.01,40.02,2914.0,39.3689,39.3984,39.3689,39.3787,2914.0
2019-04-18 15:15:00,40.02,40.03,39.99,40.01,6968.0,39.3787,39.3886,39.3492,39.3689,6968.0
2019-04-18 15:20:00,40.0,40.04,40.0,40.02,9464.0,39.3591,39.3984,39.3591,39.3787,9464.0
2019-04-18 15:25:00,40.02,40.03,40.01,40.02,5400.0,39.3787,39.3886,39.3689,39.3787,5400.0
2019-04-18 15:30:00,40.02,40.04,39.98,40.03,20363.0,39.3787,39.3984,39.3394,39.3886,20363.0
2019-04-18 15:35:00,40.02,40.02,39.97,40.02,16815.0,39.3787,39.3787,39.3295,39.3787,16815.0
2019-04-18 15:40:00,40.02,40.03,39.99,40.01,36469.0,39.3787,39.3886,39.3492,39.3689,36469.0
2019-04-18 15:45:00,40.01,40.08,40.0,40.06,36178.0,39.3689,39.4378,39.3591,39.4181,36178.0
2019-04-18 15:50:00,40.05,40.05,40.0,40.02,60039.0,39.4083,39.4083,39.3591,39.3787,60039.0
2019-04-18 15:55:00,40.01,40.04,40.01,40.02,54174.0,39.3689,39.3984,39.3689,39.3787,54174.0
2019-04-22 09:30:00,39.88,39.99,39.7,39.9,10133.0,39.241,39.3492,39.0639,39.2607,10133.0
2019-04-22 09:35:00,39.96,39.99,39.89,39.92,5491.0,39.3197,39.3492,39.2508,39.2803,5491.0
2019-04-22 09:40:00,39.9,40.07,39.9,40.0,12971.0,39.2607,39.4279,39.2607,39.3591,12971.0
2019-04-22 09:45:00,39.98,40.1,39.98,40.1,3690.0,39.3394,39.4575,39.3394,39.4575,3690.0
2019-04-22 09:50:00,40.1,40.1,40.01,40.01,12125.0,39.4575,39.4575,39.3689,39.3689,12125.0
2019-04-22 09:55:00,40.02,40.04,40.01,40.02,3620.0,39.3787,39.3984,39.3689,39.3787,3620.0
2019-04-22 10:00:00,40.04,40.04,39.9,39.92,5079.0,39.3984,39.3984,39.2607,39.2803,5079.0
2019-04-22 10:05:00,39.93,39.96,39.85,39.85,5126.0,39.2902,39.3197,39.2115,39.2115,5126.0
2019-04-22 10:10:00,39.85,39.9,39.84,39.87,4501.0,39.2115,39.2607,39.2016,39.2311,4501.0
2019-04-22 10:15:00,39.85,39.88,39.83,39.87,6627.0,39.2115,39.241,39.1918,39.2311,6627.0
2019-04-22 10:20:00,39.89,39.9,39.85,39.9,4599.0,39.2508,39.2607,39.2115,39.2607,4599.0
2019-04-22 10:25:00,39.89,39.95,39.89,39.91,3451.0,39.2508,39.3099,39.2508,39.2705,3451.0
2019-04-22 10:30:00,39.92,39.93,39.88,39.91,4822.0,39.2803,39.2902,39.241,39.2705,4822.0
2019-04-22 10:35:00,39.92,39.95,39.9,39.94,3639.0,39.2803,39.3099,39.2607,39.3,3639.0
2019-04-22 10:40:00,39.95,39.96,39.92,39.92,4727.0,39.3099,39.3197,39.2803,39.2803,4727.0
2019-04-22 10:45:00,39.92,39.99,39.92,39.99,2648.0,39.2803,39.3492,39.2803,39.3492,2648.0
2019-04-22 10:50:00,39.99,40.0,39.95,39.97,3890.0,39.3492,39.3591,39.3099,39.3295,3890.0
2019-04-22 10:55:00,39.96,39.97,39.9,39.91,4500.0,39.3197,39.3295,39.2607,39.2705,4500.0
2019-04-22 11:00:00,39.91,39.91,39.81,39.84,3950.0,39.2705,39.2705,39.1721,39.2016,3950.0
2019-04-22 11:05:00,39.84,39.91,39.81,39.89,8591.0,39.2016,39.2705,39.1721,39.2508,8591.0
2019-04-22 11:10:00,39.89,39.91,39.86,39.9,3300.0,39.2508,39.2705,39.2213,39.2607,3300.0
2019-04-22 11:15:00,39.89,39.92,39.86,39.88,14582.0,39.2508,39.2803,39.2213,39.241,14582.0
2019-04-22 11:20:00,39.88,39.88,39.85,39.87,4748.0,39.241,39.241,39.2115,39.2311,4748.0
2019-04-22 11:25:00,39.86,39.9,39.84,39.85,3900.0,39.2213,39.2607,39.2016,39.2115,3900.0
2019-04-22 11:30:00,39.84,39.91,39.84,39.91,8480.0,39.2016,39.2705,39.2016,39.2705,8480.0
2019-04-22 11:35:00,39.92,39.92,39.91,39.92,2601.0,39.2803,39.2803,39.2705,39.2803,2601.0
2019-04-22 11:40:00,39.94,39.99,39.94,39.98,6853.0,39.3,39.3492,39.3,39.3394,6853.0
2019-04-22 11:45:00,39.97,40.0,39.96,39.99,10050.0,39.3295,39.3591,39.3197,39.3492,10050.0
2019-04-22 11:50:00,39.98,39.98,39.95,39.96,2400.0,39.3394,39.3394,39.3099,39.3197,2400.0
2019-04-22 11:55:00,39.96,39.97,39.94,39.95,3129.0,39.3197,39.3295,39.3,39.3099,3129.0
2019-04-22 12:00:00,39.96,39.96,39.93,39.94,3172.0,39.3197,39.3197,39.2902,39.3,3172.0
2019-04-22 12:05:00,39.95,39.98,39.94,39.96,4700.0,39.3099,39.3394,39.3,39.3197,4700.0
2019-04-22 12:10:00,39.96,39.97,39.9,39.91,4504.0,39.3197,39.3295,39.2607,39.2705,4504.0
2019-04-22 12:15:00,39.91,39.94,39.91,39.93,2614.0,39.2705,39.3,39.2705,39.2902,2614.0
2019-04-22 12:20:00,39.92,39.95,39.92,39.94,1530.0,39.2803,39.3099,39.2803,39.3,1530.0
2019-04-22 12:25:00,39.93,39.99,39.93,39.98,5606.0,39.2902,39.3492,39.2902,39.3394,5606.0
2019-04-22 12:30:00,39.97,40.0,39.96,39.96,3693.0,39.3295,39.3591,39.3197,39.3197,3693.0
2019-04-22 12:35:00,39.97,39.97,39.95,39.96,3463.0,39.3295,39.3295,39.3099,39.3197,3463.0
2019-04-22 12:40:00,39.96,39.96,39.91,39.92,5511.0,39.3197,39.3197,39.2705,39.2803,5511.0
2019-04-22 12:45:00,39.92,39.93,39.91,39.91,2327.0,39.2803,39.2902,39.2705,39.2705,2327.0
2019-04-22 12:50:00,39.91,39.93,39.88,39.93,2630.0,39.2705,39.2902,39.241,39.2902,2630.0
2019-04-22 12:55:00,39.94,39.94,39.87,39.87,10578.0,39.3,39.3,39.2311,39.2311,10578.0
2019-04-22 13:00:00,39.86,39.86,39.83,39.83,1943.0,39.2213,39.2213,39.1918,39.1918,1943.0
2019-04-22 13:05:00,39.84,39.84,39.81,39.81,4795.0,39.2016,39.2016,39.1721,39.1721,4795.0
2019-04-22 13:10:00,39.82,39.82,39.79,39.8,5433.0,39.1819,39.1819,39.1524,39.1623,5433.0
2019-04-22 13:15:00,39.8,39.83,39.78,39.82,3950.0,39.1623,39.1918,39.1426,39.1819,3950.0
2019-04-22 13:20:00,39.82,39.85,39.81,39.83,3367.0,39.1819,39.2115,39.1721,39.1918,3367.0
2019-04-22 13:25:00,39.83,39.83,39.78,39.8,2300.0,39.1918,39.1918,39.1426,39.1623,2300.0
2019-04-22 13:30:00,39.81,39.81,39.78,39.79,2400.0,39.1721,39.1721,39.1426,39.1524,2400.0
2019-04-22 13:35:00,39.79,39.79,39.77,39.78,3538.0,39.1524,39.1524,39.1327,39.1426,3538.0
2019-04-22 13:40:00,39.78,39.8,39.78,39.8,1901.0,39.1426,39.1623,39.1426,39.1623,1901.0
2019-04-22 13:45:00,39.8,39.8,39.78,39.8,4058.0,39.1623,39.1623,39.1426,39.1623,4058.0
2019-04-22 13:50:00,39.79,39.8,39.76,39.77,3353.0,39.1524,39.1623,39.1229,39.1327,3353.0
2019-04-22 13:55:00,39.76,39.77,39.74,39.77,4023.0,39.1229,39.1327,39.1032,39.1327,4023.0
2019-04-22 14:00:00,39.75,39.75,39.72,39.74,3474.0,39.1131,39.1131,39.0835,39.1032,3474.0
2019-04-22 14:05:00,39.75,39.75,39.72,39.75,2464.0,39.1131,39.1131,39.0835,39.1131,2464.0
2019-04-22 14:10:00,39.74,39.76,39.74,39.76,2557.0,39.1032,39.1229,39.1032,39.1229,2557.0
2019-04-22 14:15:00,39.75,39.79,39.75,39.79,3651.0,39.1131,39.1524,39.1131,39.1524,3651.0
2019-04-22 14:20:00,39.77,39.8,39.76,39.8,2554.0,39.1327,39.1623,39.1229,39.1623,2554.0
2019-04-22 14:25:00,39.8,39.8,39.77,39.78,10445.0,39.1623,39.1623,39.1327,39.1426,10445.0
2019-04-22 14:30:00,39.78,39.78,39.76,39.77,2527.0,39.1426,39.1426,39.1229,39.1327,2527.0
2019-04-22 14:35:00,39.77,39.77,39.74,39.74,6796.0,39.1327,39.1327,39.1032,39.1032,6796.0
2019-04-22 14:40:00,39.75,39.76,39.72,39.73,9434.0,39.1131,39.1229,39.0835,39.0934,9434.0
2019-04-22 14:45:00,39.73,39.74,39.72,39.73,1900.0,39.0934,39.1032,39.0835,39.0934,1900.0
2019-04-22 14:50:00,39.73,39.74,39.72,39.74,2502.0,39.0934,39.1032,39.0835,39.1032,2502.0
2019-04-22 14:55:00,39.74,39.75,39.72,39.72,2800.0,39.1032,39.1131,39.0835,39.0835,2800.0
2019-04-22 15:00:00,39.72,39.73,39.69,39.7,4750.0,39.0835,39.0934,39.054,39.0639,4750.0
2019-04-22 15:05:00,39.69,39.69,39.66,39.68,5297.0,39.054,39.054,39.0245,39.0442,5297.0
2019-04-22 15:10:00,39.69,39.71,39.69,39.7,1826.0,39.054,39.0737,39.054,39.0639,1826.0
2019-04-22 15:15:00,39.7,39.75,39.69,39.73,5777.0,39.0639,39.1131,39.054,39.0934,5777.0
2019-04-22 15:20:00,39.73,39.73,39.71,39.72,3209.0,39.0934,39.0934,39.0737,39.0835,3209.0
2019-04-22 15:25:00,39.73,39.73,39.71,39.72,1804.0,39.0934,39.0934,39.0737,39.0835,1804.0
2019-04-22 15:30:00,39.72,39.73,39.71,39.72,11002.0,39.0835,39.0934,39.0737,39.0835,11002.0
2019-04-22 15:35:00,39.73,39.74,39.72,39.73,7422.0,39.0934,39.1032,39.0835,39.0934,7422.0
2019-04-22 15:40:00,39.74,39.74,39.73,39.74,8922.0,39.1032,39.1032,39.0934,39.1032,8922.0
2019-04-22 15:45:00,39.73,39.75,39.73,39.75,15294.0,39.0934,39.1131,39.0934,39.1131,15294.0
2019-04-22 15:50:00,39.75,39.8,39.74,39.79,35643.0,39.1131,39.1623,39.1032,39.1524,35643.0
2019-04-22 15:55:00,39.8,39.85,39.77,39.81,120967.0,39.1623,39.2115,39.1327,39.1721,120967.0
2019-04-23 09:30:00,39.81,40.0,39.81,39.88,26592.0,39.1721,39.3591,39.1721,39.241,26592.0
2019-04-23 09:35:00,39.88,39.98,39.84,39.96,15598.0,39.241,39.3394,39.2016,39.3197,15598.0
2019-04-23 09:40:00,39.97,39.97,39.75,39.76,21632.0,39.3295,39.3295,39.1131,39.1229,21632.0
2019-04-23 09:45:00,39.76,39.85,39.75,39.83,8676.0,39.1229,39.2115,39.1131,39.1918,8676.0
2019-04-23 09:50:00,39.82,39.85,39.81,39.82,7393.0,39.1819,39.2115,39.1721,39.1819,7393.0
2019-04-23 09:55:00,39.81,39.85,39.79,39.85,7923.0,39.1721,39.2115,39.1524,39.2115,7923.0
2019-04-23 10:00:00,39.85,39.97,39.85,39.95,12661.0,39.2115,39.3295,39.2115,39.3099,12661.0
2019-04-23 10:05:00,39.96,39.96,39.86,39.93,45702.0,39.3197,39.3197,39.2213,39.2902,45702.0
2019-04-23 10:10:00,39.93,40.04,39.92,40.0,9646.0,39.2902,39.3984,39.2803,39.3591,9646.0
2019-04-23 10:15:00,40.01,40.05,39.97,39.97,8323.0,39.3689,39.4083,39.3295,39.3295,8323.0
2019-04-23 10:20:00,39.98,40.02,39.98,40.02,4899.0,39.3394,39.3787,39.3394,39.3787,4899.0
2019-04-23 10:25:00,40.01,40.06,40.0,40.06,4726.0,39.3689,39.4181,39.3591,39.4181,4726.0
2019-04-23 10:30:00,40.08,40.12,40.08,40.09,6631.0,39.4378,39.4771,39.4378,39.4476,6631.0
2019-04-23 10:35:00,40.08,40.11,40.08,40.08,3491.0,39.4378,39.4673,39.4378,39.4378,3491.0
2019-04-23 10:40:00,40.08,40.11,40.05,40.11,5098.0,39.4378,39.4673,39.4083,39.4673,5098.0
2019-04-23 10:45:00,40.11,40.11,40.01,40.01,4770.0,39.4673,39.4673,39.3689,39.3689,4770.0
2019-04-23 10:50:00,40.02,40.09,40.01,40.05,8444.0,39.3787,39.4476,39.3689,39.4083,8444.0
2019-04-23 10:55:00,40.03,40.04,40.01,40.02,4481.0,39.3886,39.3984,39.3689,39.3787,4481.0
2019-04-23 11:00:00,40.02,40.08,40.02,40.05,11581.0,39.3787,39.4378,39.3787,39.4083,11581.0
2019-04-23 11:05:00,40.05,40.07,40.02,40.06,10651.0,39.4083,39.4279,39.3787,39.4181,10651.0
2019-04-23 11:10:00,40.08,40.12,40.08,40.12,6768.0,39.4378,39.4771,39.4378,39.4771,6768.0
2019-04-23 11:15:00,40.12,40.14,40.1,40.14,4800.0,39.4771,39.4968,39.4575,39.4968,4800.0
2019-04-23 11:20:00,40.14,40.14,40.1,40.13,9535.0,39.4968,39.4968,39.4575,39.487,9535.0
2019-04-23 11:25:00,40.14,40.17,40.13,40.14,4773.0,39.4968,39.5263,39.487,39.4968,4773.0
2019-04-23 11:30:00,40.15,40.19,40.14,40.19,6735.0,39.5067,39.546,39.4968,39.546,6735.0
2019-04-23 11:35:00,40.18,40.21,40.18,40.2,5428.0,39.5362,39.5657,39.5362,39.5559,5428.0
2019-04-23 11:40:00,40.2,40.22,40.18,40.21,10051.0,39.5559,39.5755,39.5362,39.5657,10051.0
2019-04-23 11:45:00,40.21,40.25,40.2,40.25,6301.0,39.5657,39.6051,39.5559,39.6051,6301.0
2019-04-23 11:50:00,40.25,40.27,40.21,40.27,14906.0,39.6051,39.6247,39.5657,39.6247,14906.0
2019-04-23 11:55:00,40.27,40.28,40.25,40.28,18976.0,39.6247,39.6346,39.6051,39.6346,18976.0
2019-04-23 12:00:00,40.27,40.38,40.27,40.38,4230.0,39.6247,39.733,39.6247,39.733,4230.0
2019-04-23 12:05:00,40.39,40.42,40.37,40.42,7936.0,39.7428,39.7723,39.7231,39.7723,7936.0
2019-04-23 12:10:00,40.41,40.45,40.41,40.43,8227.0,39.7625,39.8019,39.7625,39.7822,8227.0
2019-04-23 12:15:00,40.43,40.48,40.42,40.47,5605.0,39.7822,39.8314,39.7723,39.8215,5605.0
2019-04-23 12:20:00,40.48,40.49,40.45,40.46,5769.0,39.8314,39.8412,39.8019,39.8117,5769.0
2019-04-23 12:25:00,40.47,40.49,40.46,40.46,2802.0,39.8215,39.8412,39.8117,39.8117,2802.0
2019-04-23 12:30:00,40.46,40.47,40.4,40.4,11666.0,39.8117,39.8215,39.7527,39.7527,11666.0
2019-04-23 12:35:00,40.39,40.42,40.37,40.41,4551.0,39.7428,39.7723,39.7231,39.7625,4551.0
2019-04-23 12:40:00,40.41,40.41,40.38,40.39,5324.0,39.7625,39.7625,39.733,39.7428,5324.0
2019-04-23 12:45:00,40.39,40.39,40.36,40.38,2900.0,39.7428,39.7428,39.7133,39.733,2900.0
2019-04-23 12:50:00,40.38,40.38,40.32,40.33,3299.0,39.733,39.733,39.6739,39.6838,3299.0
2019-04-23 12:55:00,40.33,40.35,40.32,40.35,3678.0,39.6838,39.7035,39.6739,39.7035,3678.0
2019-04-23 13:00:00,40.36,40.38,40.36,40.36,5325.0,39.7133,39.733,39.7133,39.7133,5325.0
2019-04-23 13:05:00,40.35,40.35,40.32,40.35,2723.0,39.7035,39.7035,39.6739,39.7035,2723.0
2019-04-23 13:10:00,40.35,40.35,40.33,40.33,3502.0,39.7035,39.7035,39.6838,39.6838,3502.0
2019-04-23 13:15:00,40.33,40.35,40.31,40.35,2628.0,39.6838,39.7035,39.6641,39.7035,2628.0
2019-04-23 13:20:00,40.36,40.37,40.34,40.35,4018.0,39.7133,39.7231,39.6936,39.7035,4018.0
2019-04-23 13:25:00,40.37,40.37,40.35,40.35,2250.0,39.7231,39.7231,39.7035,39.7035,2250.0
2019-04-23 13:30:00,40.36,40.37,40.35,40.37,25839.0,39.7133,39.7231,39.7035,39.7231,25839.0
2019-04-23 13:35:00,40.37,40.38,40.35,40.38,6358.0,39.7231,39.733,39.7035,39.733,6358.0
2019-04-23 13:40:00,40.37,40.38,40.37,40.38,3235.0,39.7231,39.733,39.7231,39.733,3235.0
2019-04-23 13:45:00,40.39,40.41,40.37,40.38,6368.0,39.7428,39.7625,39.7231,39.733,6368.0
2019-04-23 13:50:00,40.38,40.4,40.37,40.4,4844.0,39.733,39.7527,39.7231,39.7527,4844.0
2019-04-23 13:55:00,40.4,40.41,40.39,40.4,10560.0,39.7527,39.7625,39.7428,39.7527,10560.0
2019-04-23 14:00:00,40.4,40.4,40.33,40.34,7026.0,39.7527,39.7527,39.6838,39.6936,7026.0
2019-04-23 14:05:00,40.34,40.38,40.33,40.38,7819.0,39.6936,39.733,39.6838,39.733,7819.0
2019-04-23 14:10:00,40.38,40.38,40.36,40.37,4796.0,39.733,39.733,39.7133,39.7231,4796.0
2019-04-23 14:15:00,40.37,40.38,40.36,40.36,7068.0,39.7231,39.733,39.7133,39.7133,7068.0
2019-04-23 14:20:00,40.36,40.36,40.31,40.31,3487.0,39.7133,39.7133,39.6641,39.6641,3487.0
2019-04-23 14:25:00,40.32,40.35,40.31,40.35,5955.0,39.6739,39.7035,39.6641,39.7035,5955.0
2019-04-23 14:30:00,40.35,40.36,40.35,40.36,2800.0,39.7035,39.7133,39.7035,39.7133,2800.0
2019-04-23 14:35:00,40.35,40.35,40.34,40.35,1696.0,39.7035,39.7035,39.6936,39.7035,1696.0
2019-04-23 14:40:00,40.34,40.35,40.34,40.35,2000.0,39.6936,39.7035,39.6936,39.7035,2000.0
2019-04-23 14:45:00,40.34,40.37,40.33,40.33,8774.0,39.6936,39.7231,39.6838,39.6838,8774.0
2019-04-23 14:50:00,40.34,40.34,40.32,40.33,5507.0,39.6936,39.6936,39.6739,39.6838,5507.0
2019-04-23 14:55:00,40.34,40.34,40.33,40.34,6377.0,39.6936,39.6936,39.6838,39.6936,6377.0
2019-04-23 15:00:00,40.33,40.33,40.29,40.3,8342.0,39.6838,39.6838,39.6444,39.6543,8342.0
2019-04-23 15:05:00,40.31,40.33,40.3,40.31,7730.0,39.6641,39.6838,39.6543,39.6641,7730.0
2019-04-23 15:10:00,40.31,40.34,40.31,40.33,13570.0,39.6641,39.6936,39.6641,39.6838,13570.0
2019-04-23 15:15:00,40.34,40.34,40.32,40.32,3356.0,39.6936,39.6936,39.6739,39.6739,3356.0
2019-04-23 15:20:00,40.32,40.32,40.31,40.32,6355.0,39.6739,39.6739,39.6641,39.6739,6355.0
2019-04-23 15:25:00,40.31,40.32,40.29,40.3,6309.0,39.6641,39.6739,39.6444,39.6543,6309.0
2019-04-23 15:30:00,40.31,40.38,40.28,40.38,16998.0,39.6641,39.733,39.6346,39.733,16998.0
2019-04-23 15:35:00,40.38,40.46,40.37,40.42,29102.0,39.733,39.8117,39.7231,39.7723,29102.0
2019-04-23 15:40:00,40.43,40.47,40.42,40.47,13426.0,39.7822,39.8215,39.7723,39.8215,13426.0
2019-04-23 15:45:00,40.47,40.48,40.45,40.48,27583.0,39.8215,39.8314,39.8019,39.8314,27583.0
2019-04-23 15:50:00,40.48,40.49,40.45,40.49,43172.0,39.8314,39.8412,39.8019,39.8412,43172.0
2019-04-23 15:55:00,40.49,40.53,40.48,40.51,98027.0,39.8412,39.8806,39.8314,39.8609,98027.0
2019-04-24 09:30:00,40.47,40.6,40.47,40.49,17361.0,39.8215,39.9494,39.8215,39.8412,17361.0
2019-04-24 09:35:00,40.47,40.53,40.4,40.5,14885.0,39.8215,39.8806,39.7527,39.8511,14885.0
2019-04-24 09:40:00,40.49,40.58,40.44,40.44,19699.0,39.8412,39.9298,39.792,39.792,19699.0
2019-04-24 09:45:00,40.42,40.44,40.38,40.39,18906.0,39.7723,39.792,39.733,39.7428,18906.0
2019-04-24 09:50:00,40.39,40.45,40.39,40.42,10456.0,39.7428,39.8019,39.7428,39.7723,10456.0
2019-04-24 09:55:00,40.43,40.48,40.42,40.45,47660.0,39.7822,39.8314,39.7723,39.8019,47660.0
2019-04-24 10:00:00,40.44,40.46,40.42,40.44,12119.0,39.792,39.8117,39.7723,39.792,12119.0
2019-04-24 10:05:00,40.44,40.48,40.41,40.46,20300.0,39.792,39.8314,39.7625,39.8117,20300.0
2019-04-24 10:10:00,40.46,40.47,40.44,40.46,10196.0,39.8117,39.8215,39.792,39.8117,10196.0
2019-04-24 10:15:00,40.46,40.52,40.46,40.52,33019.0,39.8117,39.8707,39.8117,39.8707,33019.0
2019-04-24 10:20:00,40.52,40.54,40.5,40.5,55933.0,39.8707,39.8904,39.8511,39.8511,55933.0
2019-04-24 10:25:00,40.5,40.51,40.46,40.49,11554.0,39.8511,39.8609,39.8117,39.8412,11554.0
2019-04-24 10:30:00,40.49,40.49,40.45,40.48,13146.0,39.8412,39.8412,39.8019,39.8314,13146.0
2019-04-24 10:35:00,40.49,40.54,40.48,40.52,29716.0,39.8412,39.8904,39.8314,39.8707,29716.0
2019-04-24 10:40:00,40.51,40.52,40.48,40.48,11854.0,39.8609,39.8707,39.8314,39.8314,11854.0
2019-04-24 10:45:00,40.48,40.5,40.47,40.49,10136.0,39.8314,39.8511,39.8215,39.8412,10136.0
2019-04-24 10:50:00,40.49,40.5,40.46,40.5,4884.0,39.8412,39.8511,39.8117,39.8511,4884.0
2019-04-24 10:55:00,40.5,40.52,40.49,40.49,12832.0,39.8511,39.8707,39.8412,39.8412,12832.0
2019-04-24 11:00:00,40.5,40.56,40.48,40.55,17953.0,39.8511,39.9101,39.8314,39.9002,17953.0
2019-04-24 11:05:00,40.56,40.57,40.52,40.53,11172.0,39.9101,39.9199,39.8707,39.8806,11172.0
2019-04-24 11:10:00,40.53,40.53,40.48,40.48,13163.0,39.8806,39.8806,39.8314,39.8314,13163.0
2019-04-24 11:15:00,40.47,40.5,40.46,40.49,9232.0,39.8215,39.8511,39.8117,39.8412,9232.0
2019-04-24 11:20:00,40.49,40.5,40.47,40.47,4838.0,39.8412,39.8511,39.8215,39.8215,4838.0
2019-04-24 11:25:00,40.47,40.48,40.46,40.48,5749.0,39.8215,39.8314,39.8117,39.8314,5749.0
2019-04-24 11:30:00,40.49,40.5,40.47,40.5,6171.0,39.8412,39.8511,39.8215,39.8511,6171.0
2019-04-24 11:35:00,40.5,40.51,40.49,40.5,8790.0,39.8511,39.8609,39.8412,39.8511,8790.0
2019-04-24 11:40:00,40.51,40.53,40.5,40.52,7473.0,39.8609,39.8806,39.8511,39.8707,7473.0
2019-04-24 11:45:00,40.52,40.53,40.48,40.48,10171.0,39.8707,39.8806,39.8314,39.8314,10171.0
2019-04-24 11:50:00,40.48,40.51,40.46,40.51,7103.0,39.8314,39.8609,39.8117,39.8609,7103.0
2019-04-24 11:55:00,40.52,40.52,40.5,40.51,7907.0,39.8707,39.8707,39.8511,39.8609,7907.0
2019-04-24 12:00:00,40.5,40.54,40.5,40.52,12891.0,39.8511,39.8904,39.8511,39.8707,12891.0
2019-04-24 12:05:00,40.52,40.53,40.5,40.52,9181.0,39.8707,39.8806,39.8511,39.8707,9181.0
2019-04-24 12:10:00,40.52,40.56,40.51,40.55,14519.0,39.8707,39.9101,39.8609,39.9002,14519.0
2019-04-24 12:15:00,40.55,40.57,40.53,40.54,13503.0,39.9002,39.9199,39.8806,39.8904,13503.0
2019-04-24 12:20:00,40.54,40.57,40.53,40.57,14330.0,39.8904,39.9199,39.8806,39.9199,14330.0
2019-04-24 12:25:00,40.57,40.58,40.54,40.54,13664.0,39.9199,39.9298,39.8904,39.8904,13664.0
2019-04-24 12:30:00,40.54,40.54,40.5,40.52,5476.0,39.8904,39.8904,39.8511,39.8707,5476.0
2019-04-24 12:35:00,40.53,40.54,40.52,40.52,7047.0,39.8806,39.8904,39.8707,39.8707,7047.0
2019-04-24 12:40:00,40.53,40.54,40.52,40.53,6300.0,39.8806,39.8904,39.8707,39.8806,6300.0
2019-04-24 12:45:00,40.53,40.54,40.51,40.52,5297.0,39.8806,39.8904,39.8609,39.8707,5297.0
2019-04-24 12:50:00,40.52,40.55,40.52,40.52,10900.0,39.8707,39.9002,39.8707,39.8707,10900.0
2019-04-24 12:55:00,40.52,40.52,40.48,40.48,8809.0,39.8707,39.8707,39.8314,39.8314,8809.0
2019-04-24 13:00:00,40.48,40.48,40.44,40.45,3859.0,39.8314,39.8314,39.792,39.8019,3859.0
2019-04-24 13:05:00,40.45,40.46,40.42,40.45,4679.0,39.8019,39.8117,39.7723,39.8019,4679.0
2019-04-24 13:10:00,40.46,40.46,40.43,40.45,3131.0,39.8117,39.8117,39.7822,39.8019,3131.0
2019-04-24 13:15:00,40.46,40.49,40.46,40.48,3199.0,39.8117,39.8412,39.8117,39.8314,3199.0
2019-04-24 13:20:00,40.48,40.49,40.47,40.49,6088.0,39.8314,39.8412,39.8215,39.8412,6088.0
2019-04-24 13:25:00,40.49,40.5,40.47,40.49,8254.0,39.8412,39.8511,39.8215,39.8412,8254.0
2019-04-24 13:30:00,40.48,40.5,40.47,40.49,4714.0,39.8314,39.8511,39.8215,39.8412,4714.0
2019-04-24 13:35:00,40.5,40.5,40.47,40.5,5400.0,39.8511,39.8511,39.8215,39.8511,5400.0
2019-04-24 13:40:00,40.5,40.51,40.48,40.5,10535.0,39.8511,39.8609,39.8314,39.8511,10535.0
2019-04-24 13:45:00,40.5,40.52,40.48,40.49,10845.0,39.8511,39.8707,39.8314,39.8412,10845.0
2019-04-24 13:50:00,40.5,40.5,40.48,40.49,5183.0,39.8511,39.8511,39.8314,39.8412,5183.0
2019-04-24 13:55:00,40.49,40.51,40.47,40.47,9929.0,39.8412,39.8609,39.8215,39.8215,9929.0
2019-04-24 14:00:00,40.47,40.53,40.46,40.52,13203.0,39.8215,39.8806,39.8117,39.8707,13203.0
2019-04-24 14:05:00,40.52,40.53,40.49,40.5,6200.0,39.8707,39.8806,39.8412,39.8511,6200.0
2019-04-24 14:10:00,40.49,40.5,40.48,40.49,7039.0,39.8412,39.8511,39.8314,39.8412,7039.0
2019-04-24 14:15:00,40.49,40.51,40.48,40.51,4415.0,39.8412,39.8609,39.8314,39.8609,4415.0
2019-04-24 14:20:00,40.51,40.53,40.51,40.52,9578.0,39.8609,39.8806,39.8609,39.8707,9578.0
2019-04-24 14:25:00,40.51,40.53,40.5,40.52,3568.0,39.8609,39.8806,39.8511,39.8707,3568.0
2019-04-24 14:30:00,40.52,40.56,40.51,40.56,4600.0,39.8707,39.9101,39.8609,39.9101,4600.0
2019-04-24 14:35:00,40.55,40.58,40.55,40.58,5150.0,39.9002,39.9298,39.9002,39.9298,5150.0
2019-04-24 14:40:00,40.58,40.63,40.58,40.63,9285.0,39.9298,39.979,39.9298,39.979,9285.0
2019-04-24 14:45:00,40.63,40.67,40.63,40.66,9681.0,39.979,40.0183,39.979,40.0085,9681.0
2019-04-24 14:50:00,40.66,40.7,40.64,40.7,9298.0,40.0085,40.0478,39.9888,40.0478,9298.0
2019-04-24 14:55:00,40.7,40.71,40.68,40.69,8272.0,40.0478,40.0577,40.0282,40.038,8272.0
2019-04-24 15:00:00,40.7,40.7,40.66,40.67,5733.0,40.0478,40.0478,40.0085,40.0183,5733.0
2019-04-24 15:05:00,40.68,40.73,40.68,40.73,5144.0,40.0282,40.0774,40.0282,40.0774,5144.0
2019-04-24 15:10:00,40.72,40.73,40.68,40.69,3576.0,40.0675,40.0774,40.0282,40.038,3576.0
2019-04-24 15:15:00,40.68,40.7,40.67,40.68,4960.0,40.0282,40.0478,40.0183,40.0282,4960.0
2019-04-24 15:20:00,40.68,40.69,40.67,40.68,5046.0,40.0282,40.038,40.0183,40.0282,5046.0
2019-04-24 15:25:00,40.68,40.68,40.66,40.67,5476.0,40.0282,40.0282,40.0085,40.0183,5476.0
2019-04-24 15:30:00,40.67,40.68,40.65,40.65,9257.0,40.0183,40.0282,39.9986,39.9986,9257.0
2019-04-24 15:35:00,40.65,40.65,40.63,40.64,5380.0,39.9986,39.9986,39.979,39.9888,5380.0
2019-04-24 15:40:00,40.64,40.66,40.62,40.66,14082.0,39.9888,40.0085,39.9691,40.0085,14082.0
2019-04-24 15:45:00,40.65,40.66,40.62,40.62,10953.0,39.9986,40.0085,39.9691,39.9691,10953.0
2019-04-24 15:50:00,40.62,40.62,40.55,40.58,28980.0,39.9691,39.9691,39.9002,39.9298,28980.0
2019-04-24 15:55:00,40.57,40.59,40.47,40.48,100340.0,39.9199,39.9396,39.8215,39.8314,100340.0
2019-04-25 09:30:00,40.5,40.5,40.15,40.16,29571.0,39.8511,39.8511,39.5067,39.5165,29571.0
2019-04-25 09:35:00,40.15,40.22,40.1,40.16,13102.0,39.5067,39.5755,39.4575,39.5165,13102.0
2019-04-25 09:40:00,40.16,40.26,40.02,40.03,15658.0,39.5165,39.6149,39.3787,39.3886,15658.0
2019-04-25 09:45:00,40.02,40.12,39.98,40.12,5300.0,39.3787,39.4771,39.3394,39.4771,5300.0
2019-04-25 09:50:00,40.11,40.11,40.04,40.07,5649.0,39.4673,39.4673,39.3984,39.4279,5649.0
2019-04-25 09:55:00,40.07,40.07,40.03,40.05,5901.0,39.4279,39.4279,39.3886,39.4083,5901.0
2019-04-25 10:00:00,40.04,40.1,40.03,40.07,6930.0,39.3984,39.4575,39.3886,39.4279,6930.0
2019-04-25 10:05:00,40.07,40.07,40.01,40.05,4800.0,39.4279,39.4279,39.3689,39.4083,4800.0
2019-04-25 10:10:00,40.03,40.03,39.88,39.91,13550.0,39.3886,39.3886,39.241,39.2705,13550.0
2019-04-25 10:15:00,39.9,39.95,39.9,39.93,3525.0,39.2607,39.3099,39.2607,39.2902,3525.0
2019-04-25 10:20:00,39.92,39.95,39.9,39.92,7770.0,39.2803,39.3099,39.2607,39.2803,7770.0
2019-04-25 10:25:00,39.92,39.96,39.87,39.87,5350.0,39.2803,39.3197,39.2311,39.2311,5350.0
2019-04-25 10:30:00,39.87,39.87,39.78,39.83,6789.0,39.2311,39.2311,39.1426,39.1918,6789.0
2019-04-25 10:35:00,39.83,39.96,39.83,39.96,5626.0,39.1918,39.3197,39.1918,39.3197,5626.0
2019-04-25 10:40:00,39.94,39.94,39.86,39.91,5314.0,39.3,39.3,39.2213,39.2705,5314.0
2019-04-25 10:45:00,39.93,39.97,39.9,39.95,2954.0,39.2902,39.3295,39.2607,39.3099,2954.0
2019-04-25 10:50:00,39.95,39.97,39.93,39.94,3505.0,39.3099,39.3295,39.2902,39.3,3505.0
2019-04-25 10:55:00,39.93,39.98,39.92,39.98,5053.0,39.2902,39.3394,39.2803,39.3394,5053.0
2019-04-25 11:00:00,39.97,40.03,39.95,40.03,4387.0,39.3295,39.3886,39.3099,39.3886,4387.0
2019-04-25 11:05:00,40.02,40.02,39.94,39.97,7707.0,39.3787,39.3787,39.3,39.3295,7707.0
2019-04-25 11:10:00,39.97,40.04,39.97,40.02,2029.0,39.3295,39.3984,39.3295,39.3787,2029.0
2019-04-25 11:15:00,40.04,40.04,39.97,40.0,2507.0,39.3984,39.3984,39.3295,39.3591,2507.0
2019-04-25 11:20:00,40.02,40.07,40.02,40.06,2600.0,39.3787,39.4279,39.3787,39.4181,2600.0
2019-04-25 11:25:00,40.07,40.08,40.04,40.07,2200.0,39.4279,39.4378,39.3984,39.4279,2200.0
2019-04-25 11:30:00,40.06,40.07,40.03,40.07,2754.0,39.4181,39.4279,39.3886,39.4279,2754.0
2019-04-25 11:35:00,40.07,40.11,40.05,40.11,3520.0,39.4279,39.4673,39.4083,39.4673,3520.0
2019-04-25 11:40:00,40.12,40.17,40.12,40.15,3881.0,39.4771,39.5263,39.4771,39.5067,3881.0
2019-04-25 11:45:00,40.15,40.19,40.14,40.14,3438.0,39.5067,39.546,39.4968,39.4968,3438.0
2019-04-25 11:50:00,40.14,40.14,40.12,40.13,2700.0,39.4968,39.4968,39.4771,39.487,2700.0
2019-04-25 11:55:00,40.12,40.16,40.12,40.14,1100.0,39.4771,39.5165,39.4771,39.4968,1100.0
2019-04-25 12:00:00,40.14,40.18,40.14,40.17,1600.0,39.4968,39.5362,39.4968,39.5263,1600.0
2019-04-25 12:05:00,40.16,40.16,40.15,40.15,1900.0,39.5165,39.5165,39.5067,39.5067,1900.0
2019-04-25 12:10:00,40.14,40.14,40.12,40.12,2900.0,39.4968,39.4968,39.4771,39.4771,2900.0
2019-04-25 12:15:00,40.13,40.14,40.11,40.11,3806.0,39.487,39.4968,39.4673,39.4673,3806.0
2019-04-25 12:20:00,40.09,40.1,40.07,40.08,2565.0,39.4476,39.4575,39.4279,39.4378,2565.0
2019-04-25 12:25:00,40.08,40.08,40.05,40.06,2920.0,39.4378,39.4378,39.4083,39.4181,2920.0
2019-04-25 12:30:00,40.05,40.09,40.04,40.09,4000.0,39.4083,39.4476,39.3984,39.4476,4000.0
2019-04-25 12:35:00,40.09,40.11,40.09,40.1,1100.0,39.4476,39.4673,39.4476,39.4575,1100.0
2019-04-25 12:40:00,40.1,40.1,40.06,40.09,3142.0,39.4575,39.4575,39.4181,39.4476,3142.0
2019-04-25 12:45:00,40.08,40.09,40.05,40.09,2000.0,39.4378,39.4476,39.4083,39.4476,2000.0
2019-04-25 12:50:00,40.07,40.12,40.07,40.11,3612.0,39.4279,39.4771,39.4279,39.4673,3612.0
2019-04-25 12:55:00,40.11,40.12,40.1,40.11,700.0,39.4673,39.4771,39.4575,39.4673,700.0
2019-04-25 13:00:00,40.11,40.13,40.11,40.12,1500.0,39.4673,39.487,39.4673,39.4771,1500.0
2019-04-25 13:05:00,40.11,40.11,40.07,40.07,1300.0,39.4673,39.4673,39.4279,39.4279,1300.0
2019-04-25 13:10:00,40.06,40.06,40.03,40.04,2658.0,39.4181,39.4181,39.3886,39.3984,2658.0
2019-04-25 13:15:00,40.03,40.1,40.03,40.09,2536.0,39.3886,39.4575,39.3886,39.4476,2536.0
2019-04-25 13:20:00,40.08,40.11,40.08,40.1,1600.0,39.4378,39.4673,39.4378,39.4575,1600.0
2019-04-25 13:25:00,40.11,40.13,40.1,40.13,2900.0,39.4673,39.487,39.4575,39.487,2900.0
2019-04-25 13:30:00,40.14,40.14,40.12,40.12,915.0,39.4968,39.4968,39.4771,39.4771,915.0
2019-04-25 13:35:00,40.15,40.15,40.13,40.15,1143.0,39.5067,39.5067,39.487,39.5067,1143.0
2019-04-25 13:40:00,40.15,40.15,40.12,40.13,2336.0,39.5067,39.5067,39.4771,39.487,2336.0
2019-04-25 13:45:00,40.12,40.14,40.11,40.13,1995.0,39.4771,39.4968,39.4673,39.487,1995.0
2019-04-25 13:50:00,40.13,40.13,40.09,40.09,1808.0,39.487,39.487,39.4476,39.4476,1808.0
2019-04-25 13:55:00,40.09,40.13,40.08,40.1,1799.0,39.4476,39.487,39.4378,39.4575,1799.0
2019-04-25 14:00:00,40.13,40.15,40.13,40.13,2229.0,39.487,39.5067,39.487,39.487,2229.0
2019-04-25 14:05:00,40.13,40.15,40.11,40.15,6127.0,39.487,39.5067,39.4673,39.5067,6127.0
2019-04-25 14:10:00,40.16,40.16,40.13,40.14,2139.0,39.5165,39.5165,39.487,39.4968,2139.0
2019-04-25 14:15:00,40.14,40.16,40.13,40.16,1500.0,39.4968,39.5165,39.487,39.5165,1500.0
2019-04-25 14:20:00,40.16,40.17,40.14,40.16,3302.0,39.5165,39.5263,39.4968,39.5165,3302.0
2019-04-25 14:25:00,40.15,40.15,40.11,40.13,1350.0,39.5067,39.5067,39.4673,39.487,1350.0
2019-04-25 14:30:00,40.14,40.14,40.12,40.12,1900.0,39.4968,39.4968,39.4771,39.4771,1900.0
2019-04-25 14:35:00,40.12,40.12,40.09,40.09,4074.0,39.4771,39.4771,39.4476,39.4476,4074.0
2019-04-25 14:40:00,40.09,40.12,40.08,40.1,4549.0,39.4476,39.4771,39.4378,39.4575,4549.0
2019-04-25 14:45:00,40.11,40.21,40.11,40.21,20164.0,39.4673,39.5657,39.4673,39.5657,20164.0
2019-04-25 14:50:00,40.2,40.21,40.19,40.2,5253.0,39.5559,39.5657,39.546,39.5559,5253.0
2019-04-25 14:55:00,40.2,40.21,40.19,40.2,4068.0,39.5559,39.5657,39.546,39.5559,4068.0
2019-04-25 15:00:00,40.2,40.21,40.17,40.17,2417.0,39.5559,39.5657,39.5263,39.5263,2417.0
2019-04-25 15:05:00,40.16,40.2,40.16,40.17,11222.0,39.5165,39.5559,39.5165,39.5263,11222.0
2019-04-25 15:10:00,40.18,40.22,40.17,40.21,17398.0,39.5362,39.5755,39.5263,39.5657,17398.0
2019-04-25 15:15:00,40.2,40.2,40.18,40.19,3818.0,39.5559,39.5559,39.5362,39.546,3818.0
2019-04-25 15:20:00,40.19,40.19,40.16,40.16,4980.0,39.546,39.546,39.5165,39.5165,4980.0
2019-04-25 15:25:00,40.17,40.21,40.17,40.2,3170.0,39.5263,39.5657,39.5263,39.5559,3170.0
2019-04-25 15:30:00,40.21,40.23,40.18,40.23,7527.0,39.5657,39.5854,39.5362,39.5854,7527.0
2019-04-25 15:35:00,40.23,40.23,40.19,40.21,3975.0,39.5854,39.5854,39.546,39.5657,3975.0
2019-04-25 15:40:00,40.22,40.27,40.21,40.25,11295.0,39.5755,39.6247,39.5657,39.6051,11295.0
2019-04-25 15:45:00,40.25,40.26,40.16,40.16,17778.0,39.6051,39.6149,39.5165,39.5165,17778.0
2019-04-25 15:50:00,40.17,40.23,40.16,40.18,41049.0,39.5263,39.5854,39.5165,39.5362,41049.0
2019-04-25 15:55:00,40.18,40.21,40.14,40.16,101776.0,39.5362,39.5657,39.4968,39.5165,101776.0
2019-04-26 09:30:00,40.27,40.27,40.07,40.11,10939.0,39.6247,39.6247,39.4279,39.4673,10939.0
2019-04-26 09:35:00,40.09,40.16,40.01,40.03,7545.0,39.4476,39.5165,39.3689,39.3886,7545.0
2019-04-26 09:40:00,40.0,40.19,39.97,40.08,18180.0,39.3591,39.546,39.3295,39.4378,18180.0
2019-04-26 09:45:00,40.09,40.21,40.08,40.18,17168.0,39.4476,39.5657,39.4378,39.5362,17168.0
2019-04-26 09:50:00,40.18,40.3,40.18,40.29,6236.0,39.5362,39.6543,39.5362,39.6444,6236.0
2019-04-26 09:55:00,40.26,40.27,40.21,40.25,3804.0,39.6149,39.6247,39.5657,39.6051,3804.0
2019-04-26 10:00:00,40.23,40.29,40.19,40.22,10349.0,39.5854,39.6444,39.546,39.5755,10349.0
2019-04-26 10:05:00,40.25,40.29,40.21,40.24,10381.0,39.6051,39.6444,39.5657,39.5952,10381.0
2019-04-26 10:10:00,40.24,40.29,40.16,40.17,6753.0,39.5952,39.6444,39.5165,39.5263,6753.0
2019-04-26 10:15:00,40.18,40.21,40.15,40.18,5567.0,39.5362,39.5657,39.5067,39.5362,5567.0
2019-04-26 10:20:00,40.19,40.27,40.17,40.27,6900.0,39.546,39.6247,39.5263,39.6247,6900.0
2019-04-26 10:25:00,40.26,40.32,40.26,40.3,5000.0,39.6149,39.6739,39.6149,39.6543,5000.0
2019-04-26 10:30:00,40.3,40.36,40.28,40.34,6252.0,39.6543,39.7133,39.6346,39.6936,6252.0
2019-04-26 10:35:00,40.34,40.35,40.27,40.27,3300.0,39.6936,39.7035,39.6247,39.6247,3300.0
2019-04-26 10:40:00,40.27,40.28,40.25,40.25,9714.0,39.6247,39.6346,39.6051,39.6051,9714.0
2019-04-26 10:45:00,40.25,40.27,40.25,40.27,4705.0,39.6051,39.6247,39.6051,39.6247,4705.0
2019-04-26 10:50:00,40.27,40.28,40.25,40.26,12358.0,39.6247,39.6346,39.6051,39.6149,12358.0
2019-04-26 10:55:00,40.25,40.32,40.24,40.3,9829.0,39.6051,39.6739,39.5952,39.6543,9829.0
2019-04-26 11:00:00,40.32,40.34,40.29,40.3,4417.0,39.6739,39.6936,39.6444,39.6543,4417.0
2019-04-26 11:05:00,40.3,40.38,40.3,40.38,15342.0,39.6543,39.733,39.6543,39.733,15342.0
2019-04-26 11:10:00,40.39,40.43,40.38,40.41,5538.0,39.7428,39.7822,39.733,39.7625,5538.0
2019-04-26 11:15:00,40.41,40.42,40.38,40.4,7800.0,39.7625,39.7723,39.733,39.7527,7800.0
2019-04-26 11:20:00,40.41,40.45,40.37,40.37,9836.0,39.7625,39.8019,39.7231,39.7231,9836.0
2019-04-26 11:25:00,40.37,40.44,40.36,40.44,4576.0,39.7231,39.792,39.7133,39.792,4576.0
2019-04-26 11:30:00,40.44,40.44,40.38,40.39,3362.0,39.792,39.792,39.733,39.7428,3362.0
2019-04-26 11:35:00,40.4,40.44,40.39,40.44,6324.0,39.7527,39.792,39.7428,39.792,6324.0
2019-04-26 11:40:00,40.42,40.45,40.4,40.45,5960.0,39.7723,39.8019,39.7527,39.8019,5960.0
2019-04-26 11:45:00,40.45,40.49,40.45,40.49,3000.0,39.8019,39.8412,39.8019,39.8412,3000.0
2019-04-26 11:50:00,40.48,40.49,40.46,40.48,2004.0,39.8314,39.8412,39.8117,39.8314,2004.0
2019-04-26 11:55:00,40.48,40.5,40.44,40.48,6600.0,39.8314,39.8511,39.792,39.8314,6600.0
2019-04-26 12:00:00,40.48,40.5,40.48,40.5,4432.0,39.8314,39.8511,39.8314,39.8511,4432.0
2019-04-26 12:05:00,40.5,40.53,40.5,40.52,2805.0,39.8511,39.8806,39.8511,39.8707,2805.0
2019-04-26 12:10:00,40.52,40.58,40.52,40.58,5569.0,39.8707,39.9298,39.8707,39.9298,5569.0
2019-04-26 12:15:00,40.58,40.58,40.55,40.57,10900.0,39.9298,39.9298,39.9002,39.9199,10900.0
2019-04-26 12:20:00,40.58,40.58,40.52,40.52,3500.0,39.9298,39.9298,39.8707,39.8707,3500.0
2019-04-26 12:25:00,40.52,40.56,40.51,40.53,7500.0,39.8707,39.9101,39.8609,39.8806,7500.0
2019-04-26 12:30:00,40.53,40.54,40.52,40.53,4641.0,39.8806,39.8904,39.8707,39.8806,4641.0
2019-04-26 12:35:00,40.51,40.51,40.48,40.5,2426.0,39.8609,39.8609,39.8314,39.8511,2426.0
2019-04-26 12:40:00,40.5,40.52,40.49,40.52,4578.0,39.8511,39.8707,39.8412,39.8707,4578.0
2019-04-26 12:45:00,40.52,40.53,40.49,40.51,3807.0,39.8707,39.8806,39.8412,39.8609,3807.0
2019-04-26 12:50:00,40.51,40.52,40.51,40.51,1583.0,39.8609,39.8707,39.8609,39.8609,1583.0
2019-04-26 12:55:00,40.51,40.53,40.5,40.53,9259.0,39.8609,39.8806,39.8511,39.8806,9259.0
2019-04-26 13:00:00,40.54,40.54,40.52,40.53,2582.0,39.8904,39.8904,39.8707,39.8806,2582.0
2019-04-26 13:05:00,40.53,40.53,40.49,40.51,6870.0,39.8806,39.8806,39.8412,39.8609,6870.0
2019-04-26 13:10:00,40.52,40.52,40.48,40.48,4576.0,39.8707,39.8707,39.8314,39.8314,4576.0
2019-04-26 13:15:00,40.48,40.52,40.48,40.52,4289.0,39.8314,39.8707,39.8314,39.8707,4289.0
2019-04-26 13:20:00,40.51,40.57,40.5,40.57,2694.0,39.8609,39.9199,39.8511,39.9199,2694.0
2019-04-26 13:25:00,40.57,40.57,40.55,40.55,2610.0,39.9199,39.9199,39.9002,39.9002,2610.0
2019-04-26 13:30:00,40.55,40.59,40.55,40.58,2850.0,39.9002,39.9396,39.9002,39.9298,2850.0
2019-04-26 13:35:00,40.59,40.59,40.54,40.57,4800.0,39.9396,39.9396,39.8904,39.9199,4800.0
2019-04-26 13:40:00,40.56,40.56,40.51,40.52,7382.0,39.9101,39.9101,39.8609,39.8707,7382.0
2019-04-26 13:45:00,40.54,40.56,40.53,40.55,4455.0,39.8904,39.9101,39.8806,39.9002,4455.0
2019-04-26 13:50:00,40.56,40.57,40.53,40.54,3654.0,39.9101,39.9199,39.8806,39.8904,3654.0
2019-04-26 13:55:00,40.55,40.55,40.51,40.53,1834.0,39.9002,39.9002,39.8609,39.8806,1834.0
2019-04-26 14:00:00,40.52,40.53,40.38,40.44,37019.0,39.8707,39.8806,39.733,39.792,37019.0
2019-04-26 14:05:00,40.43,40.43,40.37,40.39,4556.0,39.7822,39.7822,39.7231,39.7428,4556.0
2019-04-26 14:10:00,40.37,40.4,40.35,40.4,5047.0,39.7231,39.7527,39.7035,39.7527,5047.0
2019-04-26 14:15:00,40.42,40.48,40.41,40.48,7257.0,39.7723,39.8314,39.7625,39.8314,7257.0
2019-04-26 14:20:00,40.47,40.49,40.47,40.47,2200.0,39.8215,39.8412,39.8215,39.8215,2200.0
2019-04-26 14:25:00,40.48,40.51,40.46,40.5,9020.0,39.8314,39.8609,39.8117,39.8511,9020.0
2019-04-26 14:30:00,40.49,40.5,40.48,40.49,3913.0,39.8412,39.8511,39.8314,39.8412,3913.0
2019-04-26 14:35:00,40.49,40.49,40.48,40.49,2804.0,39.8412,39.8412,39.8314,39.8412,2804.0
2019-04-26 14:40:00,40.48,40.49,40.48,40.48,800.0,39.8314,39.8412,39.8314,39.8314,800.0
2019-04-26 14:45:00,40.48,40.49,40.44,40.48,5948.0,39.8314,39.8412,39.792,39.8314,5948.0
2019-04-26 14:50:00,40.49,40.5,40.48,40.48,2740.0,39.8412,39.8511,39.8314,39.8314,2740.0
2019-04-26 14:55:00,40.48,40.5,40.47,40.5,2488.0,39.8314,39.8511,39.8215,39.8511,2488.0
2019-04-26 15:00:00,40.5,40.54,40.49,40.54,5015.0,39.8511,39.8904,39.8412,39.8904,5015.0
2019-04-26 15:05:00,40.57,40.58,40.52,40.52,2881.0,39.9199,39.9298,39.8707,39.8707,2881.0
2019-04-26 15:10:00,40.53,40.54,40.52,40.54,5505.0,39.8806,39.8904,39.8707,39.8904,5505.0
2019-04-26 15:15:00,40.55,40.56,40.53,40.55,5034.0,39.9002,39.9101,39.8806,39.9002,5034.0
2019-04-26 15:20:00,40.56,40.57,40.53,40.57,6636.0,39.9101,39.9199,39.8806,39.9199,6636.0
2019-04-26 15:25:00,40.56,40.57,40.53,40.54,5151.0,39.9101,39.9199,39.8806,39.8904,5151.0
2019-04-26 15:30:00,40.53,40.58,40.52,40.57,5676.0,39.8806,39.9298,39.8707,39.9199,5676.0
2019-04-26 15:35:00,40.57,40.58,40.56,40.58,8176.0,39.9199,39.9298,39.9101,39.9298,8176.0
2019-04-26 15:40:00,40.59,40.59,40.55,40.58,7814.0,39.9396,39.9396,39.9002,39.9298,7814.0
2019-04-26 15:45:00,40.58,40.59,40.5,40.52,19692.0,39.9298,39.9396,39.8511,39.8707,19692.0
2019-04-26 15:50:00,40.53,40.56,40.51,40.56,21725.0,39.8806,39.9101,39.8609,39.9101,21725.0
2019-04-26 15:55:00,40.56,40.61,40.55,40.56,65387.0,39.9101,39.9593,39.9002,39.9101,65387.0
2019-04-29 09:30:00,40.65,40.68,40.62,40.68,6826.0,39.9986,40.0282,39.9691,40.0282,6826.0
2019-04-29 09:35:00,40.63,40.63,40.56,40.61,5413.0,39.979,39.979,39.9101,39.9593,5413.0
2019-04-29 09:40:00,40.61,40.66,40.59,40.66,8275.0,39.9593,40.0085,39.9396,40.0085,8275.0
2019-04-29 09:45:00,40.66,40.66,40.6,40.63,5207.0,40.0085,40.0085,39.9494,39.979,5207.0
2019-04-29 09:50:00,40.61,40.66,40.59,40.65,6375.0,39.9593,40.0085,39.9396,39.9986,6375.0
2019-04-29 09:55:00,40.65,40.68,40.63,40.63,4697.0,39.9986,40.0282,39.979,39.979,4697.0
2019-04-29 10:00:00,40.63,40.65,40.58,40.6,3627.0,39.979,39.9986,39.9298,39.9494,3627.0
2019-04-29 10:05:00,40.58,40.58,40.45,40.47,5973.0,39.9298,39.9298,39.8019,39.8215,5973.0
2019-04-29 10:10:00,40.47,40.54,40.45,40.54,5943.0,39.8215,39.8904,39.8019,39.8904,5943.0
2019-04-29 10:15:00,40.55,40.6,40.55,40.58,7991.0,39.9002,39.9494,39.9002,39.9298,7991.0
2019-04-29 10:20:00,40.58,40.61,40.57,40.59,4094.0,39.9298,39.9593,39.9199,39.9396,4094.0
2019-04-29 10:25:00,40.6,40.63,40.56,40.58,5601.0,39.9494,39.979,39.9101,39.9298,5601.0
2019-04-29 10:30:00,40.58,40.61,40.51,40.52,12365.0,39.9298,39.9593,39.8609,39.8707,12365.0
2019-04-29 10:35:00,40.51,40.57,40.49,40.55,4639.0,39.8609,39.9199,39.8412,39.9002,4639.0
2019-04-29 10:40:00,40.56,40.57,40.53,40.55,4652.0,39.9101,39.9199,39.8806,39.9002,4652.0
2019-04-29 10:45:00,40.55,40.57,40.55,40.56,1616.0,39.9002,39.9199,39.9002,39.9101,1616.0
2019-04-29 10:50:00,40.56,40.57,40.55,40.57,3867.0,39.9101,39.9199,39.9002,39.9199,3867.0
2019-04-29 10:55:00,40.55,40.56,40.52,40.54,4015.0,39.9002,39.9101,39.8707,39.8904,4015.0
2019-04-29 11:00:00,40.52,40.52,40.47,40.5,5251.0,39.8707,39.8707,39.8215,39.8511,5251.0
2019-04-29 11:05:00,40.5,40.51,40.45,40.48,4491.0,39.8511,39.8609,39.8019,39.8314,4491.0
2019-04-29 11:10:00,40.48,40.49,40.42,40.43,4073.0,39.8314,39.8412,39.7723,39.7822,4073.0
2019-04-29 11:15:00,40.43,40.43,40.38,40.39,6748.0,39.7822,39.7822,39.733,39.7428,6748.0
2019-04-29 11:20:00,40.39,40.43,40.36,40.39,5110.0,39.7428,39.7822,39.7133,39.7428,5110.0
2019-04-29 11:25:00,40.37,40.38,40.35,40.36,12705.0,39.7231,39.733,39.7035,39.7133,12705.0
2019-04-29 11:30:00,40.36,40.4,40.35,40.4,5199.0,39.7133,39.7527,39.7035,39.7527,5199.0
2019-04-29 11:35:00,40.39,40.39,40.36,40.37,1718.0,39.7428,39.7428,39.7133,39.7231,1718.0
2019-04-29 11:40:00,40.36,40.42,40.35,40.42,5202.0,39.7133,39.7723,39.7035,39.7723,5202.0
2019-04-29 11:45:00,40.43,40.48,40.43,40.48,1855.0,39.7822,39.8314,39.7822,39.8314,1855.0
2019-04-29 11:50:00,40.46,40.49,40.46,40.49,600.0,39.8117,39.8412,39.8117,39.8412,600.0
2019-04-29 11:55:00,40.49,40.49,40.47,40.47,5112.0,39.8412,39.8412,39.8215,39.8215,5112.0
2019-04-29 12:00:00,40.46,40.5,40.45,40.5,1450.0,39.8117,39.8511,39.8019,39.8511,1450.0
2019-04-29 12:05:00,40.51,40.56,40.51,40.55,1500.0,39.8609,39.9101,39.8609,39.9002,1500.0
2019-04-29 12:10:00,40.56,40.59,40.56,40.58,3828.0,39.9101,39.9396,39.9101,39.9298,3828.0
2019-04-29 12:15:00,40.57,40.61,40.57,40.61,1545.0,39.9199,39.9593,39.9199,39.9593,1545.0
2019-04-29 12:20:00,40.63,40.63,40.62,40.62,2238.0,39.979,39.979,39.9691,39.9691,2238.0
2019-04-29 12:25:00,40.62,40.64,40.62,40.64,1772.0,39.9691,39.9888,39.9691,39.9888,1772.0
2019-04-29 12:30:00,40.64,40.64,40.63,40.63,1257.0,39.9888,39.9888,39.979,39.979,1257.0
2019-04-29 12:35:00,40.62,40.63,40.58,40.59,2115.0,39.9691,39.979,39.9298,39.9396,2115.0
2019-04-29 12:40:00,40.58,40.63,40.58,40.61,2102.0,39.9298,39.979,39.9298,39.9593,2102.0
2019-04-29 12:45:00,40.61,40.66,40.61,40.65,2304.0,39.9593,40.0085,39.9593,39.9986,2304.0
2019-04-29 12:50:00,40.65,40.69,40.65,40.68,2861.0,39.9986,40.038,39.9986,40.0282,2861.0
2019-04-29 12:55:00,40.69,40.69,40.66,40.67,939.0,40.038,40.038,40.0085,40.0183,939.0
2019-04-29 13:00:00,40.66,40.66,40.65,40.66,1000.0,40.0085,40.0085,39.9986,40.0085,1000.0
2019-04-29 13:05:00,40.64,40.64,40.62,40.64,3663.0,39.9888,39.9888,39.9691,39.9888,3663.0
2019-04-29 13:10:00,40.65,40.65,40.62,40.62,1387.0,39.9986,39.9986,39.9691,39.9691,1387.0
2019-04-29 13:15:00,40.63,40.66,40.63,40.64,1812.0,39.979,40.0085,39.979,39.9888,1812.0
2019-04-29 13:20:00,40.66,40.7,40.66,40.69,1598.0,40.0085,40.0478,40.0085,40.038,1598.0
2019-04-29 13:25:00,40.68,40.69,40.68,40.69,1250.0,40.0282,40.038,40.0282,40.038,1250.0
2019-04-29 13:30:00,40.68,40.71,40.68,40.71,2058.0,40.0282,40.0577,40.0282,40.0577,2058.0
2019-04-29 13:35:00,40.71,40.71,40.67,40.68,1730.0,40.0577,40.0577,40.0183,40.0282,1730.0
2019-04-29 13:40:00,40.69,40.69,40.66,40.66,1800.0,40.038,40.038,40.0085,40.0085,1800.0
2019-04-29 13:45:00,40.67,40.68,40.67,40.68,800.0,40.0183,40.0282,40.0183,40.0282,800.0
2019-04-29 13:50:00,40.68,40.7,40.68,40.7,2078.0,40.0282,40.0478,40.0282,40.0478,2078.0
2019-04-29 13:55:00,40.69,40.74,40.69,40.73,2718.0,40.038,40.0872,40.038,40.0774,2718.0
2019-04-29 14:00:00,40.72,40.72,40.67,40.68,5187.0,40.0675,40.0675,40.0183,40.0282,5187.0
2019-04-29 14:05:00,40.68,40.7,40.68,40.69,2483.0,40.0282,40.0478,40.0282,40.038,2483.0
2019-04-29 14:10:00,40.68,40.69,40.68,40.68,2090.0,40.0282,40.038,40.0282,40.0282,2090.0
2019-04-29 14:15:00,40.68,40.68,40.65,40.68,5267.0,40.0282,40.0282,39.9986,40.0282,5267.0
2019-04-29 14:20:00,40.69,40.69,40.66,40.69,2598.0,40.038,40.038,40.0085,40.038,2598.0
2019-04-29 14:25:00,40.68,40.68,40.62,40.64,28052.0,40.0282,40.0282,39.9691,39.9888,28052.0
2019-04-29 14:30:00,40.64,40.64,40.57,40.58,2827.0,39.9888,39.9888,39.9199,39.9298,2827.0
2019-04-29 14:35:00,40.57,40.6,40.57,40.58,3335.0,39.9199,39.9494,39.9199,39.9298,3335.0
2019-04-29 14:40:00,40.57,40.6,40.55,40.58,14877.0,39.9199,39.9494,39.9002,39.9298,14877.0
2019-04-29 14:45:00,40.58,40.59,40.54,40.55,4595.0,39.9298,39.9396,39.8904,39.9002,4595.0
2019-04-29 14:50:00,40.55,40.56,40.53,40.55,2427.0,39.9002,39.9101,39.8806,39.9002,2427.0
2019-04-29 14:55:00,40.55,40.57,40.54,40.57,2829.0,39.9002,39.9199,39.8904,39.9199,2829.0
2019-04-29 15:00:00,40.57,40.59,40.56,40.59,3132.0,39.9199,39.9396,39.9101,39.9396,3132.0
2019-04-29 15:05:00,40.58,40.58,40.54,40.55,3215.0,39.9298,39.9298,39.8904,39.9002,3215.0
2019-04-29 15:10:00,40.54,40.54,40.53,40.54,1037.0,39.8904,39.8904,39.8806,39.8904,1037.0
2019-04-29 15:15:00,40.54,40.56,40.52,40.56,4603.0,39.8904,39.9101,39.8707,39.9101,4603.0
2019-04-29 15:20:00,40.55,40.56,40.5,40.5,3844.0,39.9002,39.9101,39.8511,39.8511,3844.0
2019-04-29 15:25:00,40.49,40.5,40.48,40.49,2428.0,39.8412,39.8511,39.8314,39.8412,2428.0
2019-04-29 15:30:00,40.49,40.52,40.48,40.49,7606.0,39.8412,39.8707,39.8314,39.8412,7606.0
2019-04-29 15:35:00,40.49,40.51,40.48,40.51,3226.0,39.8412,39.8609,39.8314,39.8609,3226.0
2019-04-29 15:40:00,40.51,40.53,40.5,40.51,9808.0,39.8609,39.8806,39.8511,39.8609,9808.0
2019-04-29 15:45:00,40.51,40.53,40.49,40.53,7256.0,39.8609,39.8806,39.8412,39.8806,7256.0
2019-04-29 15:50:00,40.52,40.59,40.52,40.55,24967.0,39.8707,39.9396,39.8707,39.9002,24967.0
2019-04-29 15:55:00,40.56,40.57,40.5,40.53,29288.0,39.9101,39.9199,39.8511,39.8806,29288.0
2019-04-30 09:30:00,40.6,40.6,40.6,40.6,6174.0,39.9494,39.9494,39.9494,39.9494,6174.0
2019-04-30 09:35:00,40.56,40.63,40.53,40.62,7193.0,39.9101,39.979,39.8806,39.9691,7193.0
2019-04-30 09:40:00,40.62,40.67,40.6,40.64,5521.0,39.9691,40.0183,39.9494,39.9888,5521.0
2019-04-30 09:45:00,40.62,40.62,40.5,40.51,5912.0,39.9691,39.9691,39.8511,39.8609,5912.0
2019-04-30 09:50:00,40.52,40.53,40.47,40.47,5642.0,39.8707,39.8806,39.8215,39.8215,5642.0
2019-04-30 09:55:00,40.46,40.47,40.41,40.41,4094.0,39.8117,39.8215,39.7625,39.7625,4094.0
2019-04-30 10:00:00,40.41,40.41,40.33,40.35,7873.0,39.7625,39.7625,39.6838,39.7035,7873.0
2019-04-30 10:05:00,40.35,40.35,40.26,40.28,8926.0,39.7035,39.7035,39.6149,39.6346,8926.0
2019-04-30 10:10:00,40.31,40.34,40.28,40.29,5693.0,39.6641,39.6936,39.6346,39.6444,5693.0
2019-04-30 10:15:00,40.28,40.31,40.26,40.29,6405.0,39.6346,39.6641,39.6149,39.6444,6405.0
2019-04-30 10:20:00,40.29,40.32,40.28,40.29,6247.0,39.6444,39.6739,39.6346,39.6444,6247.0
2019-04-30 10:25:00,40.28,40.29,40.27,40.29,4491.0,39.6346,39.6444,39.6247,39.6444,4491.0
2019-04-30 10:30:00,40.3,40.37,40.3,40.36,4886.0,39.6543,39.7231,39.6543,39.7133,4886.0
2019-04-30 10:35:00,40.35,40.37,40.3,40.31,30599.0,39.7035,39.7231,39.6543,39.6641,30599.0
2019-04-30 10:40:00,40.32,40.4,40.31,40.4,10006.0,39.6739,39.7527,39.6641,39.7527,10006.0
2019-04-30 10:45:00,40.4,40.44,40.4,40.43,3900.0,39.7527,39.792,39.7527,39.7822,3900.0
2019-04-30 10:50:00,40.43,40.44,40.4,40.43,5961.0,39.7822,39.792,39.7527,39.7822,5961.0
2019-04-30 10:55:00,40.44,40.47,40.38,40.38,32191.0,39.792,39.8215,39.733,39.733,32191.0
2019-04-30 11:00:00,40.37,40.37,40.28,40.29,19685.0,39.7231,39.7231,39.6346,39.6444,19685.0
2019-04-30 11:05:00,40.29,40.31,40.22,40.25,9719.0,39.6444,39.6641,39.5755,39.6051,9719.0
2019-04-30 11:10:00,40.26,40.32,40.26,40.31,11505.0,39.6149,39.6739,39.6149,39.6641,11505.0
2019-04-30 11:15:00,40.32,40.34,40.3,40.34,4726.0,39.6739,39.6936,39.6543,39.6936,4726.0
2019-04-30 11:20:00,40.34,40.4,40.34,40.39,3800.0,39.6936,39.7527,39.6936,39.7428,3800.0
2019-04-30 11:25:00,40.38,40.4,40.35,40.35,4023.0,39.733,39.7527,39.7035,39.7035,4023.0
2019-04-30 11:30:00,40.35,40.39,40.35,40.39,2429.0,39.7035,39.7428,39.7035,39.7428,2429.0
2019-04-30 11:35:00,40.38,40.43,40.37,40.42,6381.0,39.733,39.7822,39.7231,39.7723,6381.0
2019-04-30 11:40:00,40.43,40.51,40.43,40.51,4915.0,39.7822,39.8609,39.7822,39.8609,4915.0
2019-04-30 11:45:00,40.52,40.53,40.5,40.52,4978.0,39.8707,39.8806,39.8511,39.8707,4978.0
2019-04-30 11:50:00,40.52,40.55,40.52,40.54,2400.0,39.8707,39.9002,39.8707,39.8904,2400.0
2019-04-30 11:55:00,40.55,40.56,40.54,40.54,4425.0,39.9002,39.9101,39.8904,39.8904,4425.0
2019-04-30 12:00:00,40.55,40.56,40.52,40.52,4414.0,39.9002,39.9101,39.8707,39.8707,4414.0
2019-04-30 12:05:00,40.52,40.57,40.52,40.57,3870.0,39.8707,39.9199,39.8707,39.9199,3870.0
2019-04-30 12:10:00,40.57,40.61,40.56,40.58,6076.0,39.9199,39.9593,39.9101,39.9298,6076.0
2019-04-30 12:15:00,40.58,40.63,40.57,40.6,4838.0,39.9298,39.979,39.9199,39.9494,4838.0
2019-04-30 12:20:00,40.59,40.6,40.55,40.58,8280.0,39.9396,39.9494,39.9002,39.9298,8280.0
2019-04-30 12:25:00,40.57,40.57,40.52,40.53,4434.0,39.9199,39.9199,39.8707,39.8806,4434.0
2019-04-30 12:30:00,40.53,40.56,40.52,40.56,2211.0,39.8806,39.9101,39.8707,39.9101,2211.0
2019-04-30 12:35:00,40.56,40.56,40.49,40.52,5839.0,39.9101,39.9101,39.8412,39.8707,5839.0
2019-04-30 12:40:00,40.52,40.56,40.52,40.55,4105.0,39.8707,39.9101,39.8707,39.9002,4105.0
2019-04-30 12:45:00,40.55,40.56,40.49,40.49,4746.0,39.9002,39.9101,39.8412,39.8412,4746.0
2019-04-30 12:50:00,40.48,40.51,40.48,40.51,3202.0,39.8314,39.8609,39.8314,39.8609,3202.0
2019-04-30 12:55:00,40.51,40.51,40.46,40.48,5299.0,39.8609,39.8609,39.8117,39.8314,5299.0
2019-04-30 13:00:00,40.48,40.51,40.47,40.51,7845.0,39.8314,39.8609,39.8215,39.8609,7845.0
2019-04-30 13:05:00,40.51,40.53,40.49,40.53,4101.0,39.8609,39.8806,39.8412,39.8806,4101.0
2019-04-30 13:10:00,40.53,40.59,40.53,40.58,11901.0,39.8806,39.9396,39.8806,39.9298,11901.0
2019-04-30 13:15:00,40.58,40.62,40.58,40.61,8499.0,39.9298,39.9691,39.9298,39.9593,8499.0
2019-04-30 13:20:00,40.61,40.62,40.59,40.6,4400.0,39.9593,39.9691,39.9396,39.9494,4400.0
2019-04-30 13:25:00,40.6,40.63,40.59,40.6,3850.0,39.9494,39.979,39.9396,39.9494,3850.0
2019-04-30 13:30:00,40.61,40.66,40.59,40.66,5579.0,39.9593,40.0085,39.9396,40.0085,5579.0
2019-04-30 13:35:00,40.67,40.69,40.67,40.69,5665.0,40.0183,40.038,40.0183,40.038,5665.0
2019-04-30 13:40:00,40.69,40.76,40.68,40.73,14961.0,40.038,40.1069,40.0282,40.0774,14961.0
2019-04-30 13:45:00,40.73,40.77,40.7,40.77,6814.0,40.0774,40.1167,40.0478,40.1167,6814.0
2019-04-30 13:50:00,40.77,40.78,40.75,40.75,4412.0,40.1167,40.1266,40.097,40.097,4412.0
2019-04-30 13:55:00,40.74,40.74,40.7,40.72,5504.0,40.0872,40.0872,40.0478,40.0675,5504.0
2019-04-30 14:00:00,40.73,40.73,40.69,40.7,6226.0,40.0774,40.0774,40.038,40.0478,6226.0
2019-04-30 14:05:00,40.72,40.73,40.7,40.73,4000.0,40.0675,40.0774,40.0478,40.0774,4000.0
2019-04-30 14:10:00,40.72,40.72,40.68,40.71,6302.0,40.0675,40.0675,40.0282,40.0577,6302.0
2019-04-30 14:15:00,40.71,40.76,40.7,40.76,4315.0,40.0577,40.1069,40.0478,40.1069,4315.0
2019-04-30 14:20:00,40.76,40.77,40.72,40.76,8100.0,40.1069,40.1167,40.0675,40.1069,8100.0
2019-04-30 14:25:00,40.75,40.77,40.74,40.77,2300.0,40.097,40.1167,40.0872,40.1167,2300.0
2019-04-30 14:30:00,40.76,40.77,40.71,40.73,7049.0,40.1069,40.1167,40.0577,40.0774,7049.0
2019-04-30 14:35:00,40.73,40.74,40.71,40.73,3528.0,40.0774,40.0872,40.0577,40.0774,3528.0
2019-04-30 14:40:00,40.73,40.74,40.72,40.72,2741.0,40.0774,40.0872,40.0675,40.0675,2741.0
2019-04-30 14:45:00,40.72,40.76,40.71,40.76,4734.0,40.0675,40.1069,40.0577,40.1069,4734.0
2019-04-30 14:50:00,40.75,40.75,40.7,40.71,3682.0,40.097,40.097,40.0478,40.0577,3682.0
2019-04-30 14:55:00,40.72,40.74,40.69,40.74,9298.0,40.0675,40.0872,40.038,40.0872,9298.0
2019-04-30 15:00:00,40.74,40.75,40.69,40.69,8991.0,40.0872,40.097,40.038,40.038,8991.0
2019-04-30 15:05:00,40.69,40.69,40.67,40.69,6834.0,40.038,40.038,40.0183,40.038,6834.0
2019-04-30 15:10:00,40.68,40.69,40.65,40.66,5931.0,40.0282,40.038,39.9986,40.0085,5931.0
2019-04-30 15:15:00,40.66,40.66,40.61,40.62,10829.0,40.0085,40.0085,39.9593,39.9691,10829.0
2019-04-30 15:20:00,40.62,40.67,40.61,40.66,8790.0,39.9691,40.0183,39.9593,40.0085,8790.0
2019-04-30 15:25:00,40.66,40.67,40.59,40.59,13094.0,40.0085,40.0183,39.9396,39.9396,13094.0
2019-04-30 15:30:00,40.59,40.61,40.56,40.61,17591.0,39.9396,39.9593,39.9101,39.9593,17591.0
2019-04-30 15:35:00,40.61,40.64,40.6,40.63,16954.0,39.9593,39.9888,39.9494,39.979,16954.0
2019-04-30 15:40:00,40.63,40.64,40.57,40.57,19349.0,39.979,39.9888,39.9199,39.9199,19349.0
2019-04-30 15:45:00,40.58,40.61,40.57,40.59,29915.0,39.9298,39.9593,39.9199,39.9396,29915.0
2019-04-30 15:50:00,40.58,40.6,40.56,40.59,44867.0,39.9298,39.9494,39.9101,39.9396,44867.0
2019-04-30 15:55:00,40.59,40.65,40.59,40.6,100016.0,39.9396,39.9986,39.9396,39.9494,100016.0
2019-05-01 09:30:00,40.83,40.83,40.62,40.75,8869.0,40.1758,40.1758,39.9691,40.097,8869.0
2019-05-01 09:35:00,40.72,40.8,40.68,40.8,4670.0,40.0675,40.1462,40.0282,40.1462,4670.0
2019-05-01 09:40:00,40.81,40.82,40.76,40.81,4164.0,40.1561,40.1659,40.1069,40.1561,4164.0
2019-05-01 09:45:00,40.81,40.83,40.78,40.83,9695.0,40.1561,40.1758,40.1266,40.1758,9695.0
2019-05-01 09:50:00,40.84,40.84,40.79,40.79,5274.0,40.1856,40.1856,40.1364,40.1364,5274.0
2019-05-01 09:55:00,40.79,40.84,40.78,40.82,2647.0,40.1364,40.1856,40.1266,40.1659,2647.0
2019-05-01 10:00:00,40.8,40.8,40.66,40.66,10480.0,40.1462,40.1462,40.0085,40.0085,10480.0
2019-05-01 10:05:00,40.68,40.68,40.58,40.59,7704.0,40.0282,40.0282,39.9298,39.9396,7704.0
2019-05-01 10:10:00,40.6,40.6,40.55,40.58,5206.0,39.9494,39.9494,39.9002,39.9298,5206.0
2019-05-01 10:15:00,40.57,40.64,40.57,40.61,3600.0,39.9199,39.9888,39.9199,39.9593,3600.0
2019-05-01 10:20:00,40.62,40.65,40.56,40.57,2808.0,39.9691,39.9986,39.9101,39.9199,2808.0
2019-05-01 10:25:00,40.56,40.61,40.56,40.6,3516.0,39.9101,39.9593,39.9101,39.9494,3516.0
2019-05-01 10:30:00,40.58,40.58,40.51,40.54,7231.0,39.9298,39.9298,39.8609,39.8904,7231.0
2019-05-01 10:35:00,40.54,40.59,40.54,40.58,2736.0,39.8904,39.9396,39.8904,39.9298,2736.0
2019-05-01 10:40:00,40.58,40.59,40.57,40.58,3106.0,39.9298,39.9396,39.9199,39.9298,3106.0
2019-05-01 10:45:00,40.58,40.64,40.58,40.62,4299.0,39.9298,39.9888,39.9298,39.9691,4299.0
2019-05-01 10:50:00,40.64,40.65,40.63,40.64,3401.0,39.9888,39.9986,39.979,39.9888,3401.0
2019-05-01 10:55:00,40.64,40.65,40.6,40.63,6421.0,39.9888,39.9986,39.9494,39.979,6421.0
2019-05-01 11:00:00,40.63,40.68,40.62,40.66,13259.0,39.979,40.0282,39.9691,40.0085,13259.0
2019-05-01 11:05:00,40.67,40.68,40.63,40.66,12828.0,40.0183,40.0282,39.979,40.0085,12828.0
2019-05-01 11:10:00,40.66,40.74,40.65,40.74,62545.0,40.0085,40.0872,39.9986,40.0872,62545.0
2019-05-01 11:15:00,40.73,40.82,40.73,40.73,15786.0,40.0774,40.1659,40.0774,40.0774,15786.0
2019-05-01 11:20:00,40.74,40.75,40.69,40.75,3000.0,40.0872,40.097,40.038,40.097,3000.0
2019-05-01 11:25:00,40.75,40.76,40.71,40.72,5416.0,40.097,40.1069,40.0577,40.0675,5416.0
2019-05-01 11:30:00,40.73,40.78,40.73,40.78,2813.0,40.0774,40.1266,40.0774,40.1266,2813.0
2019-05-01 11:35:00,40.78,40.79,40.73,40.78,7280.0,40.1266,40.1364,40.0774,40.1266,7280.0
2019-05-01 11:40:00,40.79,40.86,40.79,40.85,5114.0,40.1364,40.2053,40.1364,40.1954,5114.0
2019-05-01 11:45:00,40.83,40.84,40.8,40.83,3575.0,40.1758,40.1856,40.1462,40.1758,3575.0
2019-05-01 11:50:00,40.83,40.87,40.83,40.86,3100.0,40.1758,40.2151,40.1758,40.2053,3100.0
2019-05-01 11:55:00,40.87,40.88,40.85,40.87,5309.0,40.2151,40.225,40.1954,40.2151,5309.0
2019-05-01 12:00:00,40.87,40.89,40.84,40.84,6357.0,40.2151,40.2348,40.1856,40.1856,6357.0
2019-05-01 12:05:00,40.84,40.86,40.82,40.84,4863.0,40.1856,40.2053,40.1659,40.1856,4863.0
2019-05-01 12:10:00,40.85,40.89,40.82,40.82,6729.0,40.1954,40.2348,40.1659,40.1659,6729.0
2019-05-01 12:15:00,40.82,40.82,40.78,40.79,4024.0,40.1659,40.1659,40.1266,40.1364,4024.0
2019-05-01 12:20:00,40.79,40.8,40.77,40.78,9348.0,40.1364,40.1462,40.1167,40.1266,9348.0
2019-05-01 12:25:00,40.78,40.78,40.73,40.78,4902.0,40.1266,40.1266,40.0774,40.1266,4902.0
2019-05-01 12:30:00,40.78,40.78,40.71,40.74,6974.0,40.1266,40.1266,40.0577,40.0872,6974.0
2019-05-01 12:35:00,40.73,40.74,40.69,40.7,2491.0,40.0774,40.0872,40.038,40.0478,2491.0
2019-05-01 12:40:00,40.7,40.7,40.64,40.67,8232.0,40.0478,40.0478,39.9888,40.0183,8232.0
2019-05-01 12:45:00,40.69,40.7,40.66,40.67,5940.0,40.038,40.0478,40.0085,40.0183,5940.0
2019-05-01 12:50:00,40.67,40.7,40.64,40.68,4156.0,40.0183,40.0478,39.9888,40.0282,4156.0
2019-05-01 12:55:00,40.69,40.74,40.67,40.74,8549.0,40.038,40.0872,40.0183,40.0872,8549.0
2019-05-01 13:00:00,40.75,40.8,40.75,40.78,6548.0,40.097,40.1462,40.097,40.1266,6548.0
2019-05-01 13:05:00,40.77,40.78,40.74,40.75,2822.0,40.1167,40.1266,40.0872,40.097,2822.0
2019-05-01 13:10:00,40.74,40.77,40.73,40.77,3224.0,40.0872,40.1167,40.0774,40.1167,3224.0
2019-05-01 13:15:00,40.78,40.81,40.76,40.81,8051.0,40.1266,40.1561,40.1069,40.1561,8051.0
2019-05-01 13:20:00,40.82,40.82,40.78,40.78,8893.0,40.1659,40.1659,40.1266,40.1266,8893.0
2019-05-01 13:25:00,40.78,40.8,40.77,40.79,5099.0,40.1266,40.1462,40.1167,40.1364,5099.0
2019-05-01 13:30:00,40.8,40.84,40.79,40.82,8631.0,40.1462,40.1856,40.1364,40.1659,8631.0
2019-05-01 13:35:00,40.81,40.84,40.8,40.84,6892.0,40.1561,40.1856,40.1462,40.1856,6892.0
2019-05-01 13:40:00,40.85,40.86,40.81,40.83,6719.0,40.1954,40.2053,40.1561,40.1758,6719.0
2019-05-01 13:45:00,40.84,40.85,40.83,40.85,52896.0,40.1856,40.1954,40.1758,40.1954,52896.0
2019-05-01 13:50:00,40.85,40.95,40.85,40.92,19193.0,40.1954,40.2938,40.1954,40.2643,19193.0
2019-05-01 13:55:00,40.91,40.92,40.89,40.89,6192.0,40.2545,40.2643,40.2348,40.2348,6192.0
2019-05-01 14:00:00,40.89,40.93,40.85,40.93,5809.0,40.2348,40.2742,40.1954,40.2742,5809.0
2019-05-01 14:05:00,40.94,41.0,40.92,40.96,26809.0,40.284,40.343,40.2643,40.3037,26809.0
2019-05-01 14:10:00,40.96,41.0,40.93,40.94,17022.0,40.3037,40.343,40.2742,40.284,17022.0
2019-05-01 14:15:00,40.95,40.97,40.93,40.95,6093.0,40.2938,40.3135,40.2742,40.2938,6093.0
2019-05-01 14:20:00,40.94,40.94,40.9,40.91,4531.0,40.284,40.284,40.2446,40.2545,4531.0
2019-05-01 14:25:00,40.91,40.95,40.91,40.91,10334.0,40.2545,40.2938,40.2545,40.2545,10334.0
2019-05-01 14:30:00,40.91,40.93,40.84,40.87,8331.0,40.2545,40.2742,40.1856,40.2151,8331.0
2019-05-01 14:35:00,40.86,40.86,40.7,40.7,10717.0,40.2053,40.2053,40.0478,40.0478,10717.0
2019-05-01 14:40:00,40.68,40.73,40.65,40.73,7239.0,40.0282,40.0774,39.9986,40.0774,7239.0
2019-05-01 14:45:00,40.73,40.74,40.69,40.7,6385.0,40.0774,40.0872,40.038,40.0478,6385.0
2019-05-01 14:50:00,40.71,40.79,40.69,40.79,5553.0,40.0577,40.1364,40.038,40.1364,5553.0
2019-05-01 14:55:00,40.78,40.78,40.74,40.75,6643.0,40.1266,40.1266,40.0872,40.097,6643.0
2019-05-01 15:00:00,40.74,40.77,40.71,40.74,8412.0,40.0872,40.1167,40.0577,40.0872,8412.0
2019-05-01 15:05:00,40.75,40.77,40.71,40.75,5035.0,40.097,40.1167,40.0577,40.097,5035.0
2019-05-01 15:10:00,40.75,40.8,40.73,40.79,6149.0,40.097,40.1462,40.0774,40.1364,6149.0
2019-05-01 15:15:00,40.79,40.83,40.76,40.83,5280.0,40.1364,40.1758,40.1069,40.1758,5280.0
2019-05-01 15:20:00,40.83,40.83,40.68,40.68,17507.0,40.1758,40.1758,40.0282,40.0282,17507.0
2019-05-01 15:25:00,40.69,40.7,40.64,40.68,6640.0,40.038,40.0478,39.9888,40.0282,6640.0
2019-05-01 15:30:00,40.67,40.67,40.57,40.57,14961.0,40.0183,40.0183,39.9199,39.9199,14961.0
2019-05-01 15:35:00,40.58,40.63,40.57,40.57,11925.0,39.9298,39.979,39.9199,39.9199,11925.0
2019-05-01 15:40:00,40.57,40.57,40.53,40.56,15651.0,39.9199,39.9199,39.8806,39.9101,15651.0
2019-05-01 15:45:00,40.56,40.56,40.48,40.5,34753.0,39.9101,39.9101,39.8314,39.8511,34753.0
2019-05-01 15:50:00,40.49,40.5,40.44,40.44,50582.0,39.8412,39.8511,39.792,39.792,50582.0
2019-05-01 15:55:00,40.45,40.47,40.38,40.38,63146.0,39.8019,39.8215,39.733,39.733,63146.0
2019-05-02 09:30:00,40.5,40.81,39.84,39.85,63877.0,39.8511,40.1561,39.2016,39.2115,63877.0
2019-05-02 09:35:00,39.85,40.37,39.85,40.03,15167.0,39.2115,39.7231,39.2115,39.3886,15167.0
2019-05-02 09:40:00,40.09,40.15,39.81,39.84,12802.0,39.4476,39.5067,39.1721,39.2016,12802.0
2019-05-02 09:45:00,39.83,39.97,39.79,39.96,13294.0,39.1918,39.3295,39.1524,39.3197,13294.0
2019-05-02 09:50:00,39.96,39.96,39.8,39.93,20795.0,39.3197,39.3197,39.1623,39.2902,20795.0
2019-05-02 09:55:00,39.93,40.05,39.85,39.92,9678.0,39.2902,39.4083,39.2115,39.2803,9678.0
2019-05-02 10:00:00,39.89,39.99,39.8,39.82,13478.0,39.2508,39.3492,39.1623,39.1819,13478.0
2019-05-02 10:05:00,39.83,39.88,39.77,39.83,7995.0,39.1918,39.241,39.1327,39.1918,7995.0
2019-05-02 10:10:00,39.81,39.89,39.78,39.89,10742.0,39.1721,39.2508,39.1426,39.2508,10742.0
2019-05-02 10:15:00,39.87,39.87,39.72,39.72,11342.0,39.2311,39.2311,39.0835,39.0835,11342.0
2019-05-02 10:20:00,39.73,39.79,39.65,39.76,12054.0,39.0934,39.1524,39.0147,39.1229,12054.0
2019-05-02 10:25:00,39.78,39.78,39.59,39.6,10874.0,39.1426,39.1426,38.9556,38.9655,10874.0
2019-05-02 10:30:00,39.58,39.67,39.56,39.66,13777.0,38.9458,39.0343,38.9261,39.0245,13777.0
2019-05-02 10:35:00,39.68,39.68,39.55,39.58,12336.0,39.0442,39.0442,38.9163,38.9458,12336.0
2019-05-02 10:40:00,39.58,39.68,39.54,39.64,17360.0,38.9458,39.0442,38.9064,39.0048,17360.0
2019-05-02 10:45:00,39.64,39.72,39.62,39.7,15790.0,39.0048,39.0835,38.9852,39.0639,15790.0
2019-05-02 10:50:00,39.7,39.77,39.65,39.65,16351.0,39.0639,39.1327,39.0147,39.0147,16351.0
2019-05-02 10:55:00,39.64,39.65,39.47,39.47,69344.0,39.0048,39.0147,38.8376,38.8376,69344.0
2019-05-02 11:00:00,39.48,39.5,39.34,39.36,25449.0,38.8474,38.8671,38.7096,38.7293,25449.0
2019-05-02 11:05:00,39.37,39.57,39.35,39.57,13934.0,38.7392,38.936,38.7195,38.936,13934.0
2019-05-02 11:10:00,39.55,39.6,39.53,39.55,10913.0,38.9163,38.9655,38.8966,38.9163,10913.0
2019-05-02 11:15:00,39.55,39.55,39.44,39.44,16796.0,38.9163,38.9163,38.808,38.808,16796.0
2019-05-02 11:20:00,39.44,39.52,39.43,39.51,18699.0,38.808,38.8868,38.7982,38.8769,18699.0
2019-05-02 11:25:00,39.49,39.53,39.44,39.44,9569.0,38.8572,38.8966,38.808,38.808,9569.0
2019-05-02 11:30:00,39.43,39.47,39.4,39.43,12207.0,38.7982,38.8376,38.7687,38.7982,12207.0
2019-05-02 11:35:00,39.43,39.46,39.34,39.34,12323.0,38.7982,38.8277,38.7096,38.7096,12323.0
2019-05-02 11:40:00,39.34,39.35,39.21,39.21,9838.0,38.7096,38.7195,38.5817,38.5817,9838.0
2019-05-02 11:45:00,39.21,39.31,39.18,39.28,12979.0,38.5817,38.6801,38.5522,38.6506,12979.0
2019-05-02 11:50:00,39.28,39.31,39.2,39.3,13000.0,38.6506,38.6801,38.5719,38.6703,13000.0
2019-05-02 11:55:00,39.3,39.36,39.24,39.36,11485.0,38.6703,38.7293,38.6112,38.7293,11485.0
2019-05-02 12:00:00,39.35,39.35,39.25,39.28,8304.0,38.7195,38.7195,38.6211,38.6506,8304.0
2019-05-02 12:05:00,39.3,39.33,39.27,39.28,9915.0,38.6703,38.6998,38.6408,38.6506,9915.0
2019-05-02 12:10:00,39.29,39.29,39.2,39.22,9366.0,38.6604,38.6604,38.5719,38.5916,9366.0
2019-05-02 12:15:00,39.21,39.27,39.19,39.22,9095.0,38.5817,38.6408,38.562,38.5916,9095.0
2019-05-02 12:20:00,39.23,39.32,39.23,39.31,10702.0,38.6014,38.69,38.6014,38.6801,10702.0
2019-05-02 12:25:00,39.31,39.34,39.26,39.27,9529.0,38.6801,38.7096,38.6309,38.6408,9529.0
2019-05-02 12:30:00,39.26,39.37,39.22,39.37,12100.0,38.6309,38.7392,38.5916,38.7392,12100.0
2019-05-02 12:35:00,39.35,39.44,39.33,39.44,18221.0,38.7195,38.808,38.6998,38.808,18221.0
2019-05-02 12:40:00,39.44,39.48,39.41,39.43,11905.0,38.808,38.8474,38.7785,38.7982,11905.0
2019-05-02 12:45:00,39.43,39.56,39.42,39.55,24570.0,38.7982,38.9261,38.7884,38.9163,24570.0
2019-05-02 12:50:00,39.56,39.58,39.51,39.57,12117.0,38.9261,38.9458,38.8769,38.936,12117.0
2019-05-02 12:55:00,39.56,39.6,39.52,39.56,16400.0,38.9261,38.9655,38.8868,38.9261,16400.0
2019-05-02 13:00:00,39.56,39.56,39.44,39.48,12493.0,38.9261,38.9261,38.808,38.8474,12493.0
2019-05-02 13:05:00,39.48,39.51,39.45,39.51,7494.0,38.8474,38.8769,38.8179,38.8769,7494.0
2019-05-02 13:10:00,39.51,39.58,39.5,39.52,11141.0,38.8769,38.9458,38.8671,38.8868,11141.0
2019-05-02 13:15:00,39.54,39.62,39.52,39.61,8600.0,38.9064,38.9852,38.8868,38.9753,8600.0
2019-05-02 13:20:00,39.61,39.7,39.6,39.63,15497.0,38.9753,39.0639,38.9655,38.995,15497.0
2019-05-02 13:25:00,39.64,39.68,39.58,39.63,9255.0,39.0048,39.0442,38.9458,38.995,9255.0
2019-05-02 13:30:00,39.63,39.63,39.5,39.52,13813.0,38.995,38.995,38.8671,38.8868,13813.0
2019-05-02 13:35:00,39.51,39.56,39.51,39.55,9137.0,38.8769,38.9261,38.8769,38.9163,9137.0
2019-05-02 13:40:00,39.54,39.54,39.47,39.47,13747.0,38.9064,38.9064,38.8376,38.8376,13747.0
2019-05-02 13:45:00,39.46,39.54,39.43,39.52,13330.0,38.8277,38.9064,38.7982,38.8868,13330.0
2019-05-02 13:50:00,39.53,39.57,39.51,39.51,8511.0,38.8966,38.936,38.8769,38.8769,8511.0
2019-05-02 13:55:00,39.52,39.53,39.37,39.37,12125.0,38.8868,38.8966,38.7392,38.7392,12125.0
2019-05-02 14:00:00,39.38,39.39,39.32,39.33,12371.0,38.749,38.7588,38.69,38.6998,12371.0
2019-05-02 14:05:00,39.31,39.38,39.28,39.38,13396.0,38.6801,38.749,38.6506,38.749,13396.0
2019-05-02 14:10:00,39.4,39.44,39.38,39.41,9117.0,38.7687,38.808,38.749,38.7785,9117.0
2019-05-02 14:15:00,39.41,39.45,39.39,39.43,10700.0,38.7785,38.8179,38.7588,38.7982,10700.0
2019-05-02 14:20:00,39.44,39.51,39.39,39.51,17078.0,38.808,38.8769,38.7588,38.8769,17078.0
2019-05-02 14:25:00,39.5,39.52,39.46,39.48,11142.0,38.8671,38.8868,38.8277,38.8474,11142.0
2019-05-02 14:30:00,39.48,39.49,39.42,39.42,10802.0,38.8474,38.8572,38.7884,38.7884,10802.0
2019-05-02 14:35:00,39.42,39.45,39.38,39.42,10828.0,38.7884,38.8179,38.749,38.7884,10828.0
2019-05-02 14:40:00,39.41,39.43,39.39,39.4,8215.0,38.7785,38.7982,38.7588,38.7687,8215.0
2019-05-02 14:45:00,39.4,39.44,39.34,39.34,14585.0,38.7687,38.808,38.7096,38.7096,14585.0
2019-05-02 14:50:00,39.35,39.38,39.32,39.34,9515.0,38.7195,38.749,38.69,38.7096,9515.0
2019-05-02 14:55:00,39.35,39.41,39.35,39.39,10073.0,38.7195,38.7785,38.7195,38.7588,10073.0
2019-05-02 15:00:00,39.39,39.44,39.38,39.44,14224.0,38.7588,38.808,38.749,38.808,14224.0
2019-05-02 15:05:00,39.44,39.51,39.43,39.5,14317.0,38.808,38.8769,38.7982,38.8671,14317.0
2019-05-02 15:10:00,39.51,39.54,39.5,39.54,14707.0,38.8769,38.9064,38.8671,38.9064,14707.0
2019-05-02 15:15:00,39.54,39.67,39.52,39.67,17356.0,38.9064,39.0343,38.8868,39.0343,17356.0
2019-05-02 15:20:00,39.68,39.7,39.66,39.7,20193.0,39.0442,39.0639,39.0245,39.0639,20193.0
2019-05-02 15:25:00,39.7,39.74,39.66,39.72,18388.0,39.0639,39.1032,39.0245,39.0835,18388.0
2019-05-02 15:30:00,39.72,39.77,39.64,39.64,26984.0,39.0835,39.1327,39.0048,39.0048,26984.0
2019-05-02 15:35:00,39.64,39.76,39.63,39.71,29990.0,39.0048,39.1229,38.995,39.0737,29990.0
2019-05-02 15:40:00,39.7,39.73,39.67,39.72,36313.0,39.0639,39.0934,39.0343,39.0835,36313.0
2019-05-02 15:45:00,39.72,39.74,39.66,39.66,44145.0,39.0835,39.1032,39.0245,39.0245,44145.0
2019-05-02 15:50:00,39.67,39.71,39.62,39.67,62453.0,39.0343,39.0737,38.9852,39.0343,62453.0
2019-05-02 15:55:00,39.67,39.76,39.63,39.76,83938.0,39.0343,39.1229,38.995,39.1229,83938.0
2019-05-03 09:30:00,39.97,40.07,39.76,39.76,20744.0,39.3295,39.4279,39.1229,39.1229,20744.0
2019-05-03 09:35:00,39.83,39.86,39.49,39.51,34965.0,39.1918,39.2213,38.8572,38.8769,34965.0
2019-05-03 09:40:00,39.55,39.8,39.52,39.52,30996.0,38.9163,39.1623,38.8868,38.8868,30996.0
2019-05-03 09:45:00,39.53,39.67,39.5,39.6,19345.0,38.8966,39.0343,38.8671,38.9655,19345.0
2019-05-03 09:50:00,39.58,39.61,39.41,39.46,30033.0,38.9458,38.9753,38.7785,38.8277,30033.0
2019-05-03 09:55:00,39.47,39.51,39.27,39.28,23750.0,38.8376,38.8769,38.6408,38.6506,23750.0
2019-05-03 10:00:00,39.27,39.32,39.15,39.16,21474.0,38.6408,38.69,38.5227,38.5325,21474.0
2019-05-03 10:05:00,39.18,39.24,39.12,39.13,15438.0,38.5522,38.6112,38.4932,38.503,15438.0
2019-05-03 10:10:00,39.15,39.18,38.93,38.96,20570.0,38.5227,38.5522,38.3062,38.3357,20570.0
2019-05-03 10:15:00,38.96,39.02,38.86,38.86,18939.0,38.3357,38.3948,38.2373,38.2373,18939.0
2019-05-03 10:20:00,38.84,38.95,38.83,38.87,18744.0,38.2176,38.3259,38.2078,38.2472,18744.0
2019-05-03 10:25:00,38.87,38.87,38.67,38.69,16395.0,38.2472,38.2472,38.0504,38.0701,16395.0
2019-05-03 10:30:00,38.68,38.8,38.66,38.72,15730.0,38.0602,38.1783,38.0405,38.0996,15730.0
2019-05-03 10:35:00,38.74,38.74,38.65,38.68,15204.0,38.1193,38.1193,38.0307,38.0602,15204.0
2019-05-03 10:40:00,38.68,38.76,38.66,38.67,11994.0,38.0602,38.1389,38.0405,38.0504,11994.0
2019-05-03 10:45:00,38.68,38.76,38.66,38.69,26434.0,38.0602,38.1389,38.0405,38.0701,26434.0
2019-05-03 10:50:00,38.65,38.65,38.56,38.58,15968.0,38.0307,38.0307,37.9421,37.9618,15968.0
2019-05-03 10:55:00,38.61,38.63,38.56,38.59,14274.0,37.9913,38.011,37.9421,37.9717,14274.0
2019-05-03 11:00:00,38.59,38.71,38.58,38.66,19940.0,37.9717,38.0897,37.9618,38.0405,19940.0
2019-05-03 11:05:00,38.64,38.65,38.56,38.58,12762.0,38.0209,38.0307,37.9421,37.9618,12762.0
2019-05-03 11:10:00,38.57,38.61,38.54,38.55,12002.0,37.952,37.9913,37.9225,37.9323,12002.0
2019-05-03 11:15:00,38.56,38.58,38.44,38.47,26693.0,37.9421,37.9618,37.8241,37.8536,26693.0
2019-05-03 11:20:00,38.47,38.57,38.47,38.57,11420.0,37.8536,37.952,37.8536,37.952,11420.0
2019-05-03 11:25:00,38.58,38.58,38.4,38.42,15416.0,37.9618,37.9618,37.7847,37.8044,15416.0
2019-05-03 11:30:00,38.43,38.43,38.36,38.38,14730.0,37.8142,37.8142,37.7453,37.765,14730.0
2019-05-03 11:35:00,38.36,38.44,38.34,38.44,9110.0,37.7453,37.8241,37.7257,37.8241,9110.0
2019-05-03 11:40:00,38.45,38.49,38.39,38.39,12430.0,37.8339,37.8733,37.7749,37.7749,12430.0
2019-05-03 11:45:00,38.4,38.4,38.33,38.34,19690.0,37.7847,37.7847,37.7158,37.7257,19690.0
2019-05-03 11:50:00,38.33,38.39,38.31,38.34,12332.0,37.7158,37.7749,37.6961,37.7257,12332.0
2019-05-03 11:55:00,38.34,38.36,38.22,38.24,17545.0,37.7257,37.7453,37.6076,37.6273,17545.0
2019-05-03 12:00:00,38.24,38.31,38.24,38.31,13165.0,37.6273,37.6961,37.6273,37.6961,13165.0
2019-05-03 12:05:00,38.3,38.38,38.29,38.38,8674.0,37.6863,37.765,37.6765,37.765,8674.0
2019-05-03 12:10:00,38.38,38.39,38.34,38.38,10499.0,37.765,37.7749,37.7257,37.765,10499.0
2019-05-03 12:15:00,38.37,38.44,38.36,38.44,9139.0,37.7552,37.8241,37.7453,37.8241,9139.0
2019-05-03 12:20:00,38.46,38.52,38.46,38.51,7416.0,37.8437,37.9028,37.8437,37.8929,7416.0
2019-05-03 12:25:00,38.51,38.53,38.51,38.52,4527.0,37.8929,37.9126,37.8929,37.9028,4527.0
2019-05-03 12:30:00,38.52,38.55,38.5,38.52,8448.0,37.9028,37.9323,37.8831,37.9028,8448.0
2019-05-03 12:35:00,38.51,38.52,38.46,38.49,6989.0,37.8929,37.9028,37.8437,37.8733,6989.0
2019-05-03 12:40:00,38.48,38.49,38.43,38.44,10358.0,37.8634,37.8733,37.8142,37.8241,10358.0
2019-05-03 12:45:00,38.45,38.46,38.36,38.36,11951.0,37.8339,37.8437,37.7453,37.7453,11951.0
2019-05-03 12:50:00,38.35,38.38,38.33,38.34,6878.0,37.7355,37.765,37.7158,37.7257,6878.0
2019-05-03 12:55:00,38.32,38.32,38.28,38.29,12634.0,37.706,37.706,37.6666,37.6765,12634.0
2019-05-03 13:00:00,38.3,38.33,38.27,38.29,17887.0,37.6863,37.7158,37.6568,37.6765,17887.0
2019-05-03 13:05:00,38.28,38.29,38.25,38.27,10120.0,37.6666,37.6765,37.6371,37.6568,10120.0
2019-05-03 13:10:00,38.27,38.34,38.27,38.34,14810.0,37.6568,37.7257,37.6568,37.7257,14810.0
2019-05-03 13:15:00,38.34,38.42,38.34,38.42,15448.0,37.7257,37.8044,37.7257,37.8044,15448.0
2019-05-03 13:20:00,38.43,38.53,38.42,38.53,7890.0,37.8142,37.9126,37.8044,37.9126,7890.0
2019-05-03 13:25:00,38.53,38.56,38.49,38.5,6102.0,37.9126,37.9421,37.8733,37.8831,6102.0
2019-05-03 13:30:00,38.5,38.52,38.45,38.51,11517.0,37.8831,37.9028,37.8339,37.8929,11517.0
2019-05-03 13:35:00,38.52,38.6,38.51,38.59,7456.0,37.9028,37.9815,37.8929,37.9717,7456.0
2019-05-03 13:40:00,38.59,38.59,38.52,38.53,10175.0,37.9717,37.9717,37.9028,37.9126,10175.0
2019-05-03 13:45:00,38.52,38.56,38.5,38.56,5713.0,37.9028,37.9421,37.8831,37.9421,5713.0
2019-05-03 13:50:00,38.56,38.61,38.54,38.61,15310.0,37.9421,37.9913,37.9225,37.9913,15310.0
2019-05-03 13:55:00,38.6,38.6,38.55,38.55,6354.0,37.9815,37.9815,37.9323,37.9323,6354.0
2019-05-03 14:00:00,38.55,38.55,38.48,38.5,9812.0,37.9323,37.9323,37.8634,37.8831,9812.0
2019-05-03 14:05:00,38.49,38.49,38.44,38.48,9988.0,37.8733,37.8733,37.8241,37.8634,9988.0
2019-05-03 14:10:00,38.48,38.54,38.48,38.52,10790.0,37.8634,37.9225,37.8634,37.9028,10790.0
2019-05-03 14:15:00,38.51,38.51,38.47,38.49,14131.0,37.8929,37.8929,37.8536,37.8733,14131.0
2019-05-03 14:20:00,38.5,38.58,38.5,38.56,10137.0,37.8831,37.9618,37.8831,37.9421,10137.0
2019-05-03 14:25:00,38.55,38.64,38.55,38.63,16422.0,37.9323,38.0209,37.9323,38.011,16422.0
2019-05-03 14:30:00,38.64,38.69,38.63,38.69,13332.0,38.0209,38.0701,38.011,38.0701,13332.0
2019-05-03 14:35:00,38.69,38.69,38.57,38.58,13884.0,38.0701,38.0701,37.952,37.9618,13884.0
2019-05-03 14:40:00,38.56,38.68,38.56,38.68,17800.0,37.9421,38.0602,37.9421,38.0602,17800.0
2019-05-03 14:45:00,38.69,38.71,38.68,38.7,16531.0,38.0701,38.0897,38.0602,38.0799,16531.0
2019-05-03 14:50:00,38.7,38.72,38.65,38.67,16252.0,38.0799,38.0996,38.0307,38.0504,16252.0
2019-05-03 14:55:00,38.67,38.67,38.54,38.55,17093.0,38.0504,38.0504,37.9225,37.9323,17093.0
2019-05-03 15:00:00,38.55,38.55,38.48,38.48,18166.0,37.9323,37.9323,37.8634,37.8634,18166.0
2019-05-03 15:05:00,38.48,38.54,38.48,38.54,14796.0,37.8634,37.9225,37.8634,37.9225,14796.0
2019-05-03 15:10:00,38.54,38.59,38.53,38.55,22856.0,37.9225,37.9717,37.9126,37.9323,22856.0
2019-05-03 15:15:00,38.55,38.65,38.54,38.65,32310.0,37.9323,38.0307,37.9225,38.0307,32310.0
2019-05-03 15:20:00,38.65,38.82,38.64,38.8,37440.0,38.0307,38.198,38.0209,38.1783,37440.0
2019-05-03 15:25:00,38.79,38.79,38.71,38.77,23200.0,38.1685,38.1685,38.0897,38.1488,23200.0
2019-05-03 15:30:00,38.77,38.79,38.73,38.79,28241.0,38.1488,38.1685,38.1094,38.1685,28241.0
2019-05-03 15:35:00,38.79,38.79,38.74,38.74,27785.0,38.1685,38.1685,38.1193,38.1193,27785.0
2019-05-03 15:40:00,38.75,38.75,38.69,38.74,31774.0,38.1291,38.1291,38.0701,38.1193,31774.0
2019-05-03 15:45:00,38.73,38.81,38.73,38.8,41812.0,38.1094,38.1881,38.1094,38.1783,41812.0
2019-05-03 15:50:00,38.8,38.89,38.78,38.89,52208.0,38.1783,38.2668,38.1586,38.2668,52208.0
2019-05-03 15:55:00,38.89,38.89,38.77,38.78,164946.0,38.2668,38.2668,38.1488,38.1586,164946.0
2019-05-06 09:30:00,38.1,38.32,38.05,38.28,22751.0,37.4895,37.706,37.4403,37.6666,22751.0
2019-05-06 09:35:00,38.26,38.39,38.2,38.2,5017.0,37.6469,37.7749,37.5879,37.5879,5017.0
2019-05-06 09:40:00,38.23,38.3,38.23,38.25,13576.0,37.6174,37.6863,37.6174,37.6371,13576.0
2019-05-06 09:45:00,38.24,38.36,38.2,38.31,16909.0,37.6273,37.7453,37.5879,37.6961,16909.0
2019-05-06 09:50:00,38.29,38.3,38.23,38.28,19315.0,37.6765,37.6863,37.6174,37.6666,19315.0
2019-05-06 09:55:00,38.28,38.42,38.28,38.41,14760.0,37.6666,37.8044,37.6666,37.7945,14760.0
2019-05-06 10:00:00,38.39,38.41,38.32,38.39,24106.0,37.7749,37.7945,37.706,37.7749,24106.0
2019-05-06 10:05:00,38.38,38.48,38.37,38.47,7577.0,37.765,37.8634,37.7552,37.8536,7577.0
2019-05-06 10:10:00,38.49,38.5,38.44,38.49,10443.0,37.8733,37.8831,37.8241,37.8733,10443.0
2019-05-06 10:15:00,38.48,38.55,38.46,38.55,9358.0,37.8634,37.9323,37.8437,37.9323,9358.0
2019-05-06 10:20:00,38.54,38.54,38.45,38.48,9470.0,37.9225,37.9225,37.8339,37.8634,9470.0
2019-05-06 10:25:00,38.49,38.49,38.37,38.39,6011.0,37.8733,37.8733,37.7552,37.7749,6011.0
2019-05-06 10:30:00,38.38,38.44,38.35,38.36,12396.0,37.765,37.8241,37.7355,37.7453,12396.0
2019-05-06 10:35:00,38.37,38.43,38.37,38.4,5590.0,37.7552,37.8142,37.7552,37.7847,5590.0
2019-05-06 10:40:00,38.4,38.43,38.3,38.31,12992.0,37.7847,37.8142,37.6863,37.6961,12992.0
2019-05-06 10:45:00,38.32,38.37,38.31,38.36,9639.0,37.706,37.7552,37.6961,37.7453,9639.0
2019-05-06 10:50:00,38.35,38.44,38.34,38.39,15819.0,37.7355,37.8241,37.7257,37.7749,15819.0
2019-05-06 10:55:00,38.4,38.47,38.39,38.46,7781.0,37.7847,37.8536,37.7749,37.8437,7781.0
2019-05-06 11:00:00,38.46,38.51,38.42,38.44,10366.0,37.8437,37.8929,37.8044,37.8241,10366.0
2019-05-06 11:05:00,38.43,38.49,38.41,38.46,7283.0,37.8142,37.8733,37.7945,37.8437,7283.0
2019-05-06 11:10:00,38.48,38.53,38.44,38.52,10292.0,37.8634,37.9126,37.8241,37.9028,10292.0
2019-05-06 11:15:00,38.52,38.55,38.51,38.54,11956.0,37.9028,37.9323,37.8929,37.9225,11956.0
2019-05-06 11:20:00,38.55,38.6,38.54,38.58,11178.0,37.9323,37.9815,37.9225,37.9618,11178.0
2019-05-06 11:25:00,38.57,38.63,38.55,38.62,6718.0,37.952,38.011,37.9323,38.0012,6718.0
2019-05-06 11:30:00,38.62,38.63,38.51,38.54,17457.0,38.0012,38.011,37.8929,37.9225,17457.0
2019-05-06 11:35:00,38.59,38.63,38.58,38.63,6417.0,37.9717,38.011,37.9618,38.011,6417.0
2019-05-06 11:40:00,38.62,38.65,38.61,38.65,5901.0,38.0012,38.0307,37.9913,38.0307,5901.0
2019-05-06 11:45:00,38.66,38.69,38.62,38.62,7455.0,38.0405,38.0701,38.0012,38.0012,7455.0
2019-05-06 11:50:00,38.59,38.59,38.52,38.54,6035.0,37.9717,37.9717,37.9028,37.9225,6035.0
2019-05-06 11:55:00,38.54,38.57,38.53,38.57,5689.0,37.9225,37.952,37.9126,37.952,5689.0
2019-05-06 12:00:00,38.57,38.58,38.51,38.53,12135.0,37.952,37.9618,37.8929,37.9126,12135.0
2019-05-06 12:05:00,38.52,38.56,38.52,38.56,6094.0,37.9028,37.9421,37.9028,37.9421,6094.0
2019-05-06 12:10:00,38.56,38.56,38.52,38.55,5853.0,37.9421,37.9421,37.9028,37.9323,5853.0
2019-05-06 12:15:00,38.56,38.56,38.51,38.54,10088.0,37.9421,37.9421,37.8929,37.9225,10088.0
2019-05-06 12:20:00,38.55,38.58,38.55,38.57,6480.0,37.9323,37.9618,37.9323,37.952,6480.0
2019-05-06 12:25:00,38.56,38.58,38.54,38.55,12541.0,37.9421,37.9618,37.9225,37.9323,12541.0
2019-05-06 12:30:00,38.55,38.57,38.53,38.56,3331.0,37.9323,37.952,37.9126,37.9421,3331.0
2019-05-06 12:35:00,38.56,38.61,38.55,38.58,5770.0,37.9421,37.9913,37.9323,37.9618,5770.0
2019-05-06 12:40:00,38.58,38.59,38.55,38.56,5530.0,37.9618,37.9717,37.9323,37.9421,5530.0
2019-05-06 12:45:00,38.55,38.56,38.52,38.52,5783.0,37.9323,37.9421,37.9028,37.9028,5783.0
2019-05-06 12:50:00,38.51,38.54,38.51,38.52,4733.0,37.8929,37.9225,37.8929,37.9028,4733.0
2019-05-06 12:55:00,38.53,38.54,38.51,38.52,7489.0,37.9126,37.9225,37.8929,37.9028,7489.0
2019-05-06 13:00:00,38.52,38.52,38.49,38.51,22940.0,37.9028,37.9028,37.8733,37.8929,22940.0
2019-05-06 13:05:00,38.5,38.52,38.49,38.5,11329.0,37.8831,37.9028,37.8733,37.8831,11329.0
2019-05-06 13:10:00,38.5,38.54,38.5,38.54,6796.0,37.8831,37.9225,37.8831,37.9225,6796.0
2019-05-06 13:15:00,38.54,38.56,38.52,38.52,7197.0,37.9225,37.9421,37.9028,37.9028,7197.0
2019-05-06 13:20:00,38.52,38.54,38.51,38.53,4577.0,37.9028,37.9225,37.8929,37.9126,4577.0
2019-05-06 13:25:00,38.54,38.55,38.52,38.55,3760.0,37.9225,37.9323,37.9028,37.9323,3760.0
2019-05-06 13:30:00,38.55,38.55,38.52,38.54,4455.0,37.9323,37.9323,37.9028,37.9225,4455.0
2019-05-06 13:35:00,38.53,38.55,38.52,38.52,4441.0,37.9126,37.9323,37.9028,37.9028,4441.0
2019-05-06 13:40:00,38.53,38.53,38.51,38.52,6646.0,37.9126,37.9126,37.8929,37.9028,6646.0
2019-05-06 13:45:00,38.53,38.54,38.51,38.52,4000.0,37.9126,37.9225,37.8929,37.9028,4000.0
2019-05-06 13:50:00,38.52,38.54,38.52,38.52,2029.0,37.9028,37.9225,37.9028,37.9028,2029.0
2019-05-06 13:55:00,38.52,38.53,38.51,38.52,5126.0,37.9028,37.9126,37.8929,37.9028,5126.0
2019-05-06 14:00:00,38.53,38.56,38.52,38.56,6940.0,37.9126,37.9421,37.9028,37.9421,6940.0
2019-05-06 14:05:00,38.56,38.56,38.52,38.53,4298.0,37.9421,37.9421,37.9028,37.9126,4298.0
2019-05-06 14:10:00,38.53,38.54,38.51,38.54,6713.0,37.9126,37.9225,37.8929,37.9225,6713.0
2019-05-06 14:15:00,38.54,38.73,38.52,38.66,41953.0,37.9225,38.1094,37.9028,38.0405,41953.0
2019-05-06 14:20:00,38.66,38.68,38.62,38.63,10241.0,38.0405,38.0602,38.0012,38.011,10241.0
2019-05-06 14:25:00,38.62,38.69,38.62,38.68,7564.0,38.0012,38.0701,38.0012,38.0602,7564.0
2019-05-06 14:30:00,38.68,38.73,38.67,38.7,6986.0,38.0602,38.1094,38.0504,38.0799,6986.0
2019-05-06 14:35:00,38.7,38.76,38.7,38.73,8518.0,38.0799,38.1389,38.0799,38.1094,8518.0
2019-05-06 14:40:00,38.72,38.75,38.69,38.73,10219.0,38.0996,38.1291,38.0701,38.1094,10219.0
2019-05-06 14:45:00,38.73,38.76,38.72,38.76,4001.0,38.1094,38.1389,38.0996,38.1389,4001.0
2019-05-06 14:50:00,38.75,38.79,38.74,38.74,5544.0,38.1291,38.1685,38.1193,38.1193,5544.0
2019-05-06 14:55:00,38.75,38.76,38.73,38.73,5050.0,38.1291,38.1389,38.1094,38.1094,5050.0
2019-05-06 15:00:00,38.73,38.75,38.69,38.73,11248.0,38.1094,38.1291,38.0701,38.1094,11248.0
2019-05-06 15:05:00,38.75,38.77,38.75,38.76,6188.0,38.1291,38.1488,38.1291,38.1389,6188.0
2019-05-06 15:10:00,38.76,38.77,38.71,38.71,5966.0,38.1389,38.1488,38.0897,38.0897,5966.0
2019-05-06 15:15:00,38.71,38.73,38.7,38.71,5383.0,38.0897,38.1094,38.0799,38.0897,5383.0
2019-05-06 15:20:00,38.71,38.72,38.7,38.72,6132.0,38.0897,38.0996,38.0799,38.0996,6132.0
2019-05-06 15:25:00,38.73,38.76,38.73,38.73,8938.0,38.1094,38.1389,38.1094,38.1094,8938.0
2019-05-06 15:30:00,38.74,38.77,38.72,38.77,14006.0,38.1193,38.1488,38.0996,38.1488,14006.0
2019-05-06 15:35:00,38.76,38.76,38.72,38.75,25042.0,38.1389,38.1389,38.0996,38.1291,25042.0
2019-05-06 15:40:00,38.75,38.77,38.73,38.76,19932.0,38.1291,38.1488,38.1094,38.1389,19932.0
2019-05-06 15:45:00,38.76,38.82,38.74,38.8,40563.0,38.1389,38.198,38.1193,38.1783,40563.0
2019-05-06 15:50:00,38.8,38.83,38.77,38.77,24189.0,38.1783,38.2078,38.1488,38.1488,24189.0
2019-05-06 15:55:00,38.77,38.77,38.71,38.73,98515.0,38.1488,38.1488,38.0897,38.1094,98515.0
2019-05-07 09:30:00,38.27,38.34,38.21,38.29,10669.0,37.6568,37.7257,37.5977,37.6765,10669.0
2019-05-07 09:35:00,38.29,38.41,38.29,38.37,7095.0,37.6765,37.7945,37.6765,37.7552,7095.0
2019-05-07 09:40:00,38.38,38.4,38.28,38.3,3957.0,37.765,37.7847,37.6666,37.6863,3957.0
2019-05-07 09:45:00,38.32,38.34,38.16,38.17,9010.0,37.706,37.7257,37.5485,37.5584,9010.0
2019-05-07 09:50:00,38.16,38.16,38.0,38.11,17979.0,37.5485,37.5485,37.3911,37.4993,17979.0
2019-05-07 09:55:00,38.11,38.25,38.1,38.25,4700.0,37.4993,37.6371,37.4895,37.6371,4700.0
2019-05-07 10:00:00,38.25,38.29,38.14,38.14,10780.0,37.6371,37.6765,37.5289,37.5289,10780.0
2019-05-07 10:05:00,38.13,38.13,38.02,38.06,6835.0,37.519,37.519,37.4108,37.4501,6835.0
2019-05-07 10:10:00,38.08,38.08,37.97,38.01,9072.0,37.4698,37.4698,37.3616,37.4009,9072.0
2019-05-07 10:15:00,37.99,38.06,37.95,38.06,4269.0,37.3813,37.4501,37.3419,37.4501,4269.0
2019-05-07 10:20:00,38.06,38.13,38.04,38.11,5205.0,37.4501,37.519,37.4305,37.4993,5205.0
2019-05-07 10:25:00,38.1,38.15,38.04,38.15,10442.0,37.4895,37.5387,37.4305,37.5387,10442.0
2019-05-07 10:30:00,38.15,38.15,37.98,38.01,7463.0,37.5387,37.5387,37.3714,37.4009,7463.0
2019-05-07 10:35:00,38.0,38.05,37.91,37.91,7604.0,37.3911,37.4403,37.3026,37.3026,7604.0
2019-05-07 10:40:00,37.9,37.92,37.87,37.9,7788.0,37.2927,37.3124,37.2632,37.2927,7788.0
2019-05-07 10:45:00,37.89,37.98,37.89,37.92,5258.0,37.2829,37.3714,37.2829,37.3124,5258.0
2019-05-07 10:50:00,37.92,37.93,37.89,37.93,9942.0,37.3124,37.3222,37.2829,37.3222,9942.0
2019-05-07 10:55:00,37.92,37.94,37.85,37.92,10585.0,37.3124,37.3321,37.2435,37.3124,10585.0
2019-05-07 11:00:00,37.91,37.91,37.86,37.87,16090.0,37.3026,37.3026,37.2534,37.2632,16090.0
2019-05-07 11:05:00,37.87,38.01,37.86,38.01,5770.0,37.2632,37.4009,37.2534,37.4009,5770.0
2019-05-07 11:10:00,38.01,38.04,37.96,38.02,9370.0,37.4009,37.4305,37.3517,37.4108,9370.0
2019-05-07 11:15:00,38.01,38.03,37.94,37.95,7790.0,37.4009,37.4206,37.3321,37.3419,7790.0
2019-05-07 11:20:00,37.94,37.96,37.9,37.9,6317.0,37.3321,37.3517,37.2927,37.2927,6317.0
2019-05-07 11:25:00,37.89,37.93,37.84,37.92,8261.0,37.2829,37.3222,37.2337,37.3124,8261.0
2019-05-07 11:30:00,37.92,37.99,37.92,37.97,6861.0,37.3124,37.3813,37.3124,37.3616,6861.0
2019-05-07 11:35:00,37.97,37.97,37.84,37.91,13004.0,37.3616,37.3616,37.2337,37.3026,13004.0
2019-05-07 11:40:00,37.91,37.94,37.86,37.86,11197.0,37.3026,37.3321,37.2534,37.2534,11197.0
2019-05-07 11:45:00,37.85,37.92,37.84,37.9,6805.0,37.2435,37.3124,37.2337,37.2927,6805.0
2019-05-07 11:50:00,37.89,37.92,37.82,37.91,9903.0,37.2829,37.3124,37.214,37.3026,9903.0
2019-05-07 11:55:00,37.92,37.92,37.82,37.86,5858.0,37.3124,37.3124,37.214,37.2534,5858.0
2019-05-07 12:00:00,37.85,37.85,37.78,37.84,13786.0,37.2435,37.2435,37.1746,37.2337,13786.0
2019-05-07 12:05:00,37.85,37.93,37.85,37.92,5707.0,37.2435,37.3222,37.2435,37.3124,5707.0
2019-05-07 12:10:00,37.93,37.96,37.89,37.89,7087.0,37.3222,37.3517,37.2829,37.2829,7087.0
2019-05-07 12:15:00,37.89,37.92,37.88,37.91,7646.0,37.2829,37.3124,37.273,37.3026,7646.0
2019-05-07 12:20:00,37.92,37.94,37.91,37.94,4491.0,37.3124,37.3321,37.3026,37.3321,4491.0
2019-05-07 12:25:00,37.95,38.0,37.95,37.99,4673.0,37.3419,37.3911,37.3419,37.3813,4673.0
2019-05-07 12:30:00,37.98,38.0,37.94,37.94,6432.0,37.3714,37.3911,37.3321,37.3321,6432.0
2019-05-07 12:35:00,37.94,37.97,37.94,37.96,3984.0,37.3321,37.3616,37.3321,37.3517,3984.0
2019-05-07 12:40:00,37.95,37.95,37.9,37.91,5559.0,37.3419,37.3419,37.2927,37.3026,5559.0
2019-05-07 12:45:00,37.91,37.96,37.91,37.95,6531.0,37.3026,37.3517,37.3026,37.3419,6531.0
2019-05-07 12:50:00,37.95,38.02,37.95,38.01,7772.0,37.3419,37.4108,37.3419,37.4009,7772.0
2019-05-07 12:55:00,37.99,37.99,37.89,37.89,5246.0,37.3813,37.3813,37.2829,37.2829,5246.0
2019-05-07 13:00:00,37.89,37.9,37.82,37.83,8835.0,37.2829,37.2927,37.214,37.2238,8835.0
2019-05-07 13:05:00,37.83,37.84,37.77,37.77,8745.0,37.2238,37.2337,37.1648,37.1648,8745.0
2019-05-07 13:10:00,37.77,37.8,37.75,37.8,10927.0,37.1648,37.1943,37.1451,37.1943,10927.0
2019-05-07 13:15:00,37.78,37.78,37.71,37.72,8258.0,37.1746,37.1746,37.1058,37.1156,8258.0
2019-05-07 13:20:00,37.72,37.72,37.68,37.68,14348.0,37.1156,37.1156,37.0762,37.0762,14348.0
2019-05-07 13:25:00,37.68,37.68,37.64,37.65,12877.0,37.0762,37.0762,37.0369,37.0467,12877.0
2019-05-07 13:30:00,37.64,37.68,37.6,37.68,11596.0,37.0369,37.0762,36.9975,37.0762,11596.0
2019-05-07 13:35:00,37.68,37.71,37.66,37.7,9235.0,37.0762,37.1058,37.0566,37.0959,9235.0
2019-05-07 13:40:00,37.69,37.7,37.65,37.66,9963.0,37.0861,37.0959,37.0467,37.0566,9963.0
2019-05-07 13:45:00,37.67,37.71,37.67,37.71,5358.0,37.0664,37.1058,37.0664,37.1058,5358.0
2019-05-07 13:50:00,37.7,37.78,37.7,37.76,9871.0,37.0959,37.1746,37.0959,37.155,9871.0
2019-05-07 13:55:00,37.76,37.76,37.72,37.72,9342.0,37.155,37.155,37.1156,37.1156,9342.0
2019-05-07 14:00:00,37.72,37.74,37.68,37.68,12334.0,37.1156,37.1353,37.0762,37.0762,12334.0
2019-05-07 14:05:00,37.68,37.77,37.68,37.75,14259.0,37.0762,37.1648,37.0762,37.1451,14259.0
2019-05-07 14:10:00,37.74,37.74,37.68,37.69,9906.0,37.1353,37.1353,37.0762,37.0861,9906.0
2019-05-07 14:15:00,37.68,37.71,37.65,37.7,12520.0,37.0762,37.1058,37.0467,37.0959,12520.0
2019-05-07 14:20:00,37.7,37.73,37.66,37.66,9173.0,37.0959,37.1254,37.0566,37.0566,9173.0
2019-05-07 14:25:00,37.66,37.68,37.63,37.64,5550.0,37.0566,37.0762,37.027,37.0369,5550.0
2019-05-07 14:30:00,37.65,37.66,37.59,37.6,11781.0,37.0467,37.0566,36.9877,36.9975,11781.0
2019-05-07 14:35:00,37.6,37.63,37.58,37.62,7336.0,36.9975,37.027,36.9778,37.0172,7336.0
2019-05-07 14:40:00,37.62,37.66,37.58,37.58,11839.0,37.0172,37.0566,36.9778,36.9778,11839.0
2019-05-07 14:45:00,37.57,37.6,37.57,37.58,8081.0,36.968,36.9975,36.968,36.9778,8081.0
2019-05-07 14:50:00,37.58,37.69,37.58,37.69,5698.0,36.9778,37.0861,36.9778,37.0861,5698.0
2019-05-07 14:55:00,37.69,37.72,37.68,37.68,7636.0,37.0861,37.1156,37.0762,37.0762,7636.0
2019-05-07 15:00:00,37.68,37.68,37.64,37.67,52713.0,37.0762,37.0762,37.0369,37.0664,52713.0
2019-05-07 15:05:00,37.68,37.73,37.64,37.73,17101.0,37.0762,37.1254,37.0369,37.1254,17101.0
2019-05-07 15:10:00,37.72,37.8,37.7,37.8,26974.0,37.1156,37.1943,37.0959,37.1943,26974.0
2019-05-07 15:15:00,37.81,37.86,37.78,37.83,16569.0,37.2042,37.2534,37.1746,37.2238,16569.0
2019-05-07 15:20:00,37.83,37.86,37.74,37.75,12645.0,37.2238,37.2534,37.1353,37.1451,12645.0
2019-05-07 15:25:00,37.76,37.78,37.71,37.73,14772.0,37.155,37.1746,37.1058,37.1254,14772.0
2019-05-07 15:30:00,37.72,37.74,37.63,37.65,23456.0,37.1156,37.1353,37.027,37.0467,23456.0
2019-05-07 15:35:00,37.66,37.7,37.64,37.66,42645.0,37.0566,37.0959,37.0369,37.0566,42645.0
2019-05-07 15:40:00,37.66,37.75,37.65,37.74,28729.0,37.0566,37.1451,37.0467,37.1353,28729.0
2019-05-07 15:45:00,37.75,37.82,37.75,37.81,41271.0,37.1451,37.214,37.1451,37.2042,41271.0
2019-05-07 15:50:00,37.83,37.95,37.81,37.91,63468.0,37.2238,37.3419,37.2042,37.3026,63468.0
2019-05-07 15:55:00,37.92,38.0,37.89,37.97,146731.0,37.3124,37.3911,37.2829,37.3616,146731.0
2019-05-08 09:30:00,37.89,38.02,37.83,37.99,12163.0,37.2829,37.4108,37.2238,37.3813,12163.0
2019-05-08 09:35:00,37.99,38.09,37.95,38.01,12641.0,37.3813,37.4797,37.3419,37.4009,12641.0
2019-05-08 09:40:00,38.03,38.03,37.89,37.95,21927.0,37.4206,37.4206,37.2829,37.3419,21927.0
2019-05-08 09:45:00,37.96,38.13,37.92,38.09,13989.0,37.3517,37.519,37.3124,37.4797,13989.0
2019-05-08 09:50:00,38.1,38.11,38.02,38.03,14160.0,37.4895,37.4993,37.4108,37.4206,14160.0
2019-05-08 09:55:00,38.03,38.15,38.03,38.15,8385.0,37.4206,37.5387,37.4206,37.5387,8385.0
2019-05-08 10:00:00,38.15,38.15,38.05,38.07,11604.0,37.5387,37.5387,37.4403,37.46,11604.0
2019-05-08 10:05:00,38.05,38.1,38.03,38.05,12804.0,37.4403,37.4895,37.4206,37.4403,12804.0
2019-05-08 10:10:00,38.04,38.04,37.85,37.88,11451.0,37.4305,37.4305,37.2435,37.273,11451.0
2019-05-08 10:15:00,37.86,37.86,37.77,37.86,12464.0,37.2534,37.2534,37.1648,37.2534,12464.0
2019-05-08 10:20:00,37.86,37.89,37.8,37.82,9499.0,37.2534,37.2829,37.1943,37.214,9499.0
2019-05-08 10:25:00,37.81,37.81,37.66,37.67,9926.0,37.2042,37.2042,37.0566,37.0664,9926.0
2019-05-08 10:30:00,37.67,37.73,37.63,37.65,16118.0,37.0664,37.1254,37.027,37.0467,16118.0
2019-05-08 10:35:00,37.64,37.69,37.56,37.59,16187.0,37.0369,37.0861,36.9582,36.9877,16187.0
2019-05-08 10:40:00,37.59,37.71,37.58,37.71,7456.0,36.9877,37.1058,36.9778,37.1058,7456.0
2019-05-08 10:45:00,37.7,37.73,37.64,37.66,19086.0,37.0959,37.1254,37.0369,37.0566,19086.0
2019-05-08 10:50:00,37.67,37.69,37.62,37.67,10435.0,37.0664,37.0861,37.0172,37.0664,10435.0
2019-05-08 10:55:00,37.66,37.77,37.59,37.77,14213.0,37.0566,37.1648,36.9877,37.1648,14213.0
2019-05-08 11:00:00,37.79,37.91,37.76,37.86,13820.0,37.1845,37.3026,37.155,37.2534,13820.0
2019-05-08 11:05:00,37.85,37.95,37.84,37.87,7414.0,37.2435,37.3419,37.2337,37.2632,7414.0
2019-05-08 11:10:00,37.88,37.93,37.86,37.9,7779.0,37.273,37.3222,37.2534,37.2927,7779.0
2019-05-08 11:15:00,37.9,37.98,37.89,37.9,6183.0,37.2927,37.3714,37.2829,37.2927,6183.0
2019-05-08 11:20:00,37.91,37.95,37.9,37.94,4702.0,37.3026,37.3419,37.2927,37.3321,4702.0
2019-05-08 11:25:00,37.95,37.97,37.92,37.96,8302.0,37.3419,37.3616,37.3124,37.3517,8302.0
2019-05-08 11:30:00,37.96,38.02,37.89,37.94,8929.0,37.3517,37.4108,37.2829,37.3321,8929.0
2019-05-08 11:35:00,37.94,37.97,37.9,37.93,6021.0,37.3321,37.3616,37.2927,37.3222,6021.0
2019-05-08 11:40:00,37.93,37.97,37.93,37.94,3364.0,37.3222,37.3616,37.3222,37.3321,3364.0
2019-05-08 11:45:00,37.95,38.03,37.95,38.02,5410.0,37.3419,37.4206,37.3419,37.4108,5410.0
2019-05-08 11:50:00,38.03,38.07,38.03,38.05,4660.0,37.4206,37.46,37.4206,37.4403,4660.0
2019-05-08 11:55:00,38.06,38.13,38.06,38.07,3950.0,37.4501,37.519,37.4501,37.46,3950.0
2019-05-08 12:00:00,38.05,38.06,37.97,37.99,4622.0,37.4403,37.4501,37.3616,37.3813,4622.0
2019-05-08 12:05:00,38.0,38.0,37.9,37.92,11882.0,37.3911,37.3911,37.2927,37.3124,11882.0
2019-05-08 12:10:00,37.92,37.94,37.9,37.92,4020.0,37.3124,37.3321,37.2927,37.3124,4020.0
2019-05-08 12:15:00,37.93,37.98,37.92,37.97,4099.0,37.3222,37.3714,37.3124,37.3616,4099.0
2019-05-08 12:20:00,37.96,37.98,37.95,37.96,2400.0,37.3517,37.3714,37.3419,37.3517,2400.0
2019-05-08 12:25:00,37.97,38.0,37.95,38.0,3800.0,37.3616,37.3911,37.3419,37.3911,3800.0
2019-05-08 12:30:00,37.98,38.03,37.96,38.01,3950.0,37.3714,37.4206,37.3517,37.4009,3950.0
2019-05-08 12:35:00,38.0,38.02,37.99,38.02,5705.0,37.3911,37.4108,37.3813,37.4108,5705.0
2019-05-08 12:40:00,38.03,38.06,37.99,38.02,6430.0,37.4206,37.4501,37.3813,37.4108,6430.0
2019-05-08 12:45:00,38.02,38.04,38.01,38.01,3917.0,37.4108,37.4305,37.4009,37.4009,3917.0
2019-05-08 12:50:00,38.0,38.01,37.99,38.0,3100.0,37.3911,37.4009,37.3813,37.3911,3100.0
2019-05-08 12:55:00,38.01,38.02,37.99,38.0,4300.0,37.4009,37.4108,37.3813,37.3911,4300.0
2019-05-08 13:00:00,38.02,38.02,37.95,38.02,3628.0,37.4108,37.4108,37.3419,37.4108,3628.0
2019-05-08 13:05:00,38.03,38.03,37.96,37.97,8627.0,37.4206,37.4206,37.3517,37.3616,8627.0
2019-05-08 13:10:00,37.96,37.98,37.95,37.97,4600.0,37.3517,37.3714,37.3419,37.3616,4600.0
2019-05-08 13:15:00,37.97,37.97,37.92,37.94,4300.0,37.3616,37.3616,37.3124,37.3321,4300.0
2019-05-08 13:20:00,37.94,37.99,37.94,37.99,5394.0,37.3321,37.3813,37.3321,37.3813,5394.0
2019-05-08 13:25:00,37.99,38.03,37.99,38.03,6747.0,37.3813,37.4206,37.3813,37.4206,6747.0
2019-05-08 13:30:00,38.03,38.04,37.99,38.02,9229.0,37.4206,37.4305,37.3813,37.4108,9229.0
2019-05-08 13:35:00,38.03,38.05,37.98,37.99,5315.0,37.4206,37.4403,37.3714,37.3813,5315.0
2019-05-08 13:40:00,38.0,38.02,37.98,38.0,3709.0,37.3911,37.4108,37.3714,37.3911,3709.0
2019-05-08 13:45:00,38.01,38.01,37.97,37.98,3710.0,37.4009,37.4009,37.3616,37.3714,3710.0
2019-05-08 13:50:00,37.98,38.01,37.97,37.97,3167.0,37.3714,37.4009,37.3616,37.3616,3167.0
2019-05-08 13:55:00,37.97,37.99,37.96,37.99,5166.0,37.3616,37.3813,37.3517,37.3813,5166.0
2019-05-08 14:00:00,37.99,37.99,37.96,37.97,3242.0,37.3813,37.3813,37.3517,37.3616,3242.0
2019-05-08 14:05:00,37.97,37.98,37.95,37.97,8487.0,37.3616,37.3714,37.3419,37.3616,8487.0
2019-05-08 14:10:00,37.97,37.97,37.91,37.93,4651.0,37.3616,37.3616,37.3026,37.3222,4651.0
2019-05-08 14:15:00,37.93,37.98,37.93,37.96,4413.0,37.3222,37.3714,37.3222,37.3517,4413.0
2019-05-08 14:20:00,37.96,37.97,37.95,37.97,4728.0,37.3517,37.3616,37.3419,37.3616,4728.0
2019-05-08 14:25:00,37.97,37.98,37.95,37.96,3101.0,37.3616,37.3714,37.3419,37.3517,3101.0
2019-05-08 14:30:00,37.97,38.02,37.97,38.02,6845.0,37.3616,37.4108,37.3616,37.4108,6845.0
2019-05-08 14:35:00,38.01,38.01,37.95,37.97,6020.0,37.4009,37.4009,37.3419,37.3616,6020.0
2019-05-08 14:40:00,37.97,38.03,37.97,38.02,13768.0,37.3616,37.4206,37.3616,37.4108,13768.0
2019-05-08 14:45:00,38.02,38.02,37.98,38.0,4616.0,37.4108,37.4108,37.3714,37.3911,4616.0
2019-05-08 14:50:00,38.01,38.02,38.0,38.01,3905.0,37.4009,37.4108,37.3911,37.4009,3905.0
2019-05-08 14:55:00,38.0,38.02,37.99,38.01,4503.0,37.3911,37.4108,37.3813,37.4009,4503.0
2019-05-08 15:00:00,38.01,38.06,38.0,38.03,5407.0,37.4009,37.4501,37.3911,37.4206,5407.0
2019-05-08 15:05:00,38.03,38.03,37.99,38.0,6061.0,37.4206,37.4206,37.3813,37.3911,6061.0
2019-05-08 15:10:00,38.0,38.02,37.98,38.0,6268.0,37.3911,37.4108,37.3714,37.3911,6268.0
2019-05-08 15:15:00,38.0,38.03,37.96,38.02,14913.0,37.3911,37.4206,37.3517,37.4108,14913.0
2019-05-08 15:20:00,38.02,38.03,38.0,38.03,6417.0,37.4108,37.4206,37.3911,37.4206,6417.0
2019-05-08 15:25:00,38.03,38.03,37.99,38.03,7222.0,37.4206,37.4206,37.3813,37.4206,7222.0
2019-05-08 15:30:00,38.03,38.09,38.03,38.04,10994.0,37.4206,37.4797,37.4206,37.4305,10994.0
2019-05-08 15:35:00,38.02,38.04,37.99,37.99,12386.0,37.4108,37.4305,37.3813,37.3813,12386.0
2019-05-08 15:40:00,37.98,37.98,37.92,37.92,18043.0,37.3714,37.3714,37.3124,37.3124,18043.0
2019-05-08 15:45:00,37.93,37.93,37.89,37.9,28277.0,37.3222,37.3222,37.2829,37.2927,28277.0
2019-05-08 15:50:00,37.91,37.92,37.83,37.83,30619.0,37.3026,37.3124,37.2238,37.2238,30619.0
2019-05-08 15:55:00,37.83,37.88,37.79,37.8,98066.0,37.2238,37.273,37.1845,37.1943,98066.0
2019-05-09 09:30:00,37.57,37.61,37.4,37.54,17058.0,36.968,37.0074,36.8007,36.9385,17058.0
2019-05-09 09:35:00,37.54,37.61,37.5,37.51,7050.0,36.9385,37.0074,36.8991,36.909,7050.0
2019-05-09 09:40:00,37.51,37.53,37.43,37.49,2975.0,36.909,36.9286,36.8302,36.8893,2975.0
2019-05-09 09:45:00,37.47,37.47,37.36,37.36,5918.0,36.8696,36.8696,36.7614,36.7614,5918.0
2019-05-09 09:50:00,37.34,37.36,37.24,37.25,7426.0,36.7417,36.7614,36.6433,36.6531,7426.0
2019-05-09 09:55:00,37.26,37.42,37.26,37.42,4450.0,36.663,36.8204,36.663,36.8204,4450.0
2019-05-09 10:00:00,37.41,37.41,37.35,37.38,5606.0,36.8106,36.8106,36.7515,36.781,5606.0
2019-05-09 10:05:00,37.39,37.48,37.39,37.47,8805.0,36.7909,36.8794,36.7909,36.8696,8805.0
2019-05-09 10:10:00,37.48,37.54,37.48,37.5,3250.0,36.8794,36.9385,36.8794,36.8991,3250.0
2019-05-09 10:15:00,37.54,37.57,37.51,37.53,6629.0,36.9385,36.968,36.909,36.9286,6629.0
2019-05-09 10:20:00,37.52,37.53,37.44,37.45,4659.0,36.9188,36.9286,36.8401,36.8499,4659.0
2019-05-09 10:25:00,37.45,37.46,37.39,37.42,2917.0,36.8499,36.8598,36.7909,36.8204,2917.0
2019-05-09 10:30:00,37.41,37.5,37.33,37.49,20019.0,36.8106,36.8991,36.7318,36.8893,20019.0
2019-05-09 10:35:00,37.49,37.49,37.44,37.46,6197.0,36.8893,36.8893,36.8401,36.8598,6197.0
2019-05-09 10:40:00,37.45,37.53,37.45,37.52,2885.0,36.8499,36.9286,36.8499,36.9188,2885.0
2019-05-09 10:45:00,37.52,37.57,37.51,37.57,3819.0,36.9188,36.968,36.909,36.968,3819.0
2019-05-09 10:50:00,37.56,37.6,37.55,37.57,6070.0,36.9582,36.9975,36.9483,36.968,6070.0
2019-05-09 10:55:00,37.56,37.57,37.45,37.46,15627.0,36.9582,36.968,36.8499,36.8598,15627.0
2019-05-09 11:00:00,37.44,37.5,37.41,37.49,4787.0,36.8401,36.8991,36.8106,36.8893,4787.0
2019-05-09 11:05:00,37.49,37.51,37.46,37.5,3462.0,36.8893,36.909,36.8598,36.8991,3462.0
2019-05-09 11:10:00,37.5,37.6,37.5,37.6,2472.0,36.8991,36.9975,36.8991,36.9975,2472.0
2019-05-09 11:15:00,37.6,37.6,37.49,37.5,9348.0,36.9975,36.9975,36.8893,36.8991,9348.0
2019-05-09 11:20:00,37.51,37.53,37.47,37.49,7194.0,36.909,36.9286,36.8696,36.8893,7194.0
2019-05-09 11:25:00,37.5,37.5,37.3,37.33,13965.0,36.8991,36.8991,36.7023,36.7318,13965.0
2019-05-09 11:30:00,37.33,37.37,37.32,37.36,16895.0,36.7318,36.7712,36.722,36.7614,16895.0
2019-05-09 11:35:00,37.36,37.41,37.36,37.38,10796.0,36.7614,36.8106,36.7614,36.781,10796.0
2019-05-09 11:40:00,37.39,37.43,37.36,37.41,15517.0,36.7909,36.8302,36.7614,36.8106,15517.0
2019-05-09 11:45:00,37.41,37.5,37.39,37.5,21467.0,36.8106,36.8991,36.7909,36.8991,21467.0
2019-05-09 11:50:00,37.5,37.53,37.44,37.53,12517.0,36.8991,36.9286,36.8401,36.9286,12517.0
2019-05-09 11:55:00,37.54,37.54,37.5,37.52,6474.0,36.9385,36.9385,36.8991,36.9188,6474.0
2019-05-09 12:00:00,37.52,37.52,37.4,37.43,9300.0,36.9188,36.9188,36.8007,36.8302,9300.0
2019-05-09 12:05:00,37.43,37.44,37.38,37.43,17317.0,36.8302,36.8401,36.781,36.8302,17317.0
2019-05-09 12:10:00,37.42,37.44,37.41,37.44,20031.0,36.8204,36.8401,36.8106,36.8401,20031.0
2019-05-09 12:15:00,37.43,37.48,37.39,37.45,14522.0,36.8302,36.8794,36.7909,36.8499,14522.0
2019-05-09 12:20:00,37.45,37.45,37.41,37.41,7183.0,36.8499,36.8499,36.8106,36.8106,7183.0
2019-05-09 12:25:00,37.41,37.53,37.41,37.5,14621.0,36.8106,36.9286,36.8106,36.8991,14621.0
2019-05-09 12:30:00,37.5,37.57,37.49,37.53,10711.0,36.8991,36.968,36.8893,36.9286,10711.0
2019-05-09 12:35:00,37.55,37.65,37.55,37.6,9901.0,36.9483,37.0467,36.9483,36.9975,9901.0
2019-05-09 12:40:00,37.61,37.69,37.58,37.63,7346.0,37.0074,37.0861,36.9778,37.027,7346.0
2019-05-09 12:45:00,37.63,37.65,37.59,37.65,6600.0,37.027,37.0467,36.9877,37.0467,6600.0
2019-05-09 12:50:00,37.64,37.71,37.63,37.7,2600.0,37.0369,37.1058,37.027,37.0959,2600.0
2019-05-09 12:55:00,37.71,37.72,37.69,37.7,1810.0,37.1058,37.1156,37.0861,37.0959,1810.0
2019-05-09 13:00:00,37.7,37.76,37.7,37.74,4098.0,37.0959,37.155,37.0959,37.1353,4098.0
2019-05-09 13:05:00,37.71,37.71,37.66,37.68,1584.0,37.1058,37.1058,37.0566,37.0762,1584.0
2019-05-09 13:10:00,37.67,37.71,37.65,37.7,2713.0,37.0664,37.1058,37.0467,37.0959,2713.0
2019-05-09 13:15:00,37.69,37.69,37.66,37.66,3000.0,37.0861,37.0861,37.0566,37.0566,3000.0
2019-05-09 13:20:00,37.67,37.67,37.64,37.66,2704.0,37.0664,37.0664,37.0369,37.0566,2704.0
2019-05-09 13:25:00,37.68,37.7,37.67,37.68,1700.0,37.0762,37.0959,37.0664,37.0762,1700.0
2019-05-09 13:30:00,37.69,37.69,37.67,37.67,3800.0,37.0861,37.0861,37.0664,37.0664,3800.0
2019-05-09 13:35:00,37.67,37.69,37.64,37.69,3838.0,37.0664,37.0861,37.0369,37.0861,3838.0
2019-05-09 13:40:00,37.68,37.7,37.67,37.68,875.0,37.0762,37.0959,37.0664,37.0762,875.0
2019-05-09 13:45:00,37.69,37.77,37.69,37.77,6413.0,37.0861,37.1648,37.0861,37.1648,6413.0
2019-05-09 13:50:00,37.76,37.76,37.67,37.67,5310.0,37.155,37.155,37.0664,37.0664,5310.0
2019-05-09 13:55:00,37.66,37.7,37.65,37.68,2272.0,37.0566,37.0959,37.0467,37.0762,2272.0
2019-05-09 14:00:00,37.67,37.73,37.65,37.66,3214.0,37.0664,37.1254,37.0467,37.0566,3214.0
2019-05-09 14:05:00,37.66,37.68,37.61,37.62,5486.0,37.0566,37.0762,37.0074,37.0172,5486.0
2019-05-09 14:10:00,37.63,37.65,37.62,37.65,2340.0,37.027,37.0467,37.0172,37.0467,2340.0
2019-05-09 14:15:00,37.66,37.7,37.66,37.68,3780.0,37.0566,37.0959,37.0566,37.0762,3780.0
2019-05-09 14:20:00,37.68,37.76,37.67,37.72,8686.0,37.0762,37.155,37.0664,37.1156,8686.0
2019-05-09 14:25:00,37.71,37.71,37.66,37.7,3930.0,37.1058,37.1058,37.0566,37.0959,3930.0
2019-05-09 14:30:00,37.7,37.74,37.7,37.71,9793.0,37.0959,37.1353,37.0959,37.1058,9793.0
2019-05-09 14:35:00,37.71,37.73,37.7,37.71,7543.0,37.1058,37.1254,37.0959,37.1058,7543.0
2019-05-09 14:40:00,37.71,37.74,37.7,37.7,4549.0,37.1058,37.1353,37.0959,37.0959,4549.0
2019-05-09 14:45:00,37.7,37.7,37.64,37.65,2250.0,37.0959,37.0959,37.0369,37.0467,2250.0
2019-05-09 14:50:00,37.65,37.68,37.64,37.67,8481.0,37.0467,37.0762,37.0369,37.0664,8481.0
2019-05-09 14:55:00,37.67,37.67,37.54,37.54,10280.0,37.0664,37.0664,36.9385,36.9385,10280.0
2019-05-09 15:00:00,37.55,37.56,37.48,37.52,40508.0,36.9483,36.9582,36.8794,36.9188,40508.0
2019-05-09 15:05:00,37.51,37.53,37.39,37.39,13321.0,36.909,36.9286,36.7909,36.7909,13321.0
2019-05-09 15:10:00,37.38,37.44,37.38,37.41,15371.0,36.781,36.8401,36.781,36.8106,15371.0
2019-05-09 15:15:00,37.41,37.42,37.37,37.41,12011.0,36.8106,36.8204,36.7712,36.8106,12011.0
2019-05-09 15:20:00,37.41,37.42,37.35,37.36,9919.0,36.8106,36.8204,36.7515,36.7614,9919.0
2019-05-09 15:25:00,37.36,37.42,37.35,37.4,13105.0,36.7614,36.8204,36.7515,36.8007,13105.0
2019-05-09 15:30:00,37.41,37.51,37.41,37.48,27410.0,36.8106,36.909,36.8106,36.8794,27410.0
2019-05-09 15:35:00,37.48,37.49,37.45,37.49,25281.0,36.8794,36.8893,36.8499,36.8893,25281.0
2019-05-09 15:40:00,37.49,37.49,37.44,37.45,15913.0,36.8893,36.8893,36.8401,36.8499,15913.0
2019-05-09 15:45:00,37.45,37.49,37.35,37.36,37820.0,36.8499,36.8893,36.7515,36.7614,37820.0
2019-05-09 15:50:00,37.35,37.47,37.34,37.46,57256.0,36.7515,36.8696,36.7417,36.8598,57256.0
2019-05-09 15:55:00,37.46,37.55,37.44,37.51,165295.0,36.8598,36.9483,36.8401,36.909,165295.0
2019-05-10 09:30:00,37.29,37.31,37.17,37.23,10736.0,36.6925,36.7122,36.5744,36.6334,10736.0
2019-05-10 09:35:00,37.21,37.34,37.2,37.34,7007.0,36.6138,36.7417,36.6039,36.7417,7007.0
2019-05-10 09:40:00,37.33,37.4,37.32,37.35,5300.0,36.7318,36.8007,36.722,36.7515,5300.0
2019-05-10 09:45:00,37.38,37.49,37.38,37.45,1689.0,36.781,36.8893,36.781,36.8499,1689.0
2019-05-10 09:50:00,37.47,37.47,37.33,37.34,5240.0,36.8696,36.8696,36.7318,36.7417,5240.0
2019-05-10 09:55:00,37.39,37.41,37.38,37.38,1440.0,36.7909,36.8106,36.781,36.781,1440.0
2019-05-10 10:00:00,37.38,37.38,37.27,37.28,6254.0,36.781,36.781,36.6728,36.6826,6254.0
2019-05-10 10:05:00,37.27,37.27,37.21,37.24,4629.0,36.6728,36.6728,36.6138,36.6433,4629.0
2019-05-10 10:10:00,37.24,37.26,37.15,37.15,5311.0,36.6433,36.663,36.5547,36.5547,5311.0
2019-05-10 10:15:00,37.14,37.15,37.1,37.12,6595.0,36.5449,36.5547,36.5055,36.5252,6595.0
2019-05-10 10:20:00,37.12,37.12,37.03,37.03,3450.0,36.5252,36.5252,36.4367,36.4367,3450.0
2019-05-10 10:25:00,37.03,37.09,37.03,37.05,5172.0,36.4367,36.4957,36.4367,36.4563,5172.0
2019-05-10 10:30:00,37.05,37.07,37.01,37.04,4855.0,36.4563,36.476,36.417,36.4465,4855.0
2019-05-10 10:35:00,37.05,37.05,36.89,36.92,27651.0,36.4563,36.4563,36.2989,36.3284,27651.0
2019-05-10 10:40:00,36.94,36.94,36.79,36.89,7483.0,36.3481,36.3481,36.2005,36.2989,7483.0
2019-05-10 10:45:00,36.89,36.95,36.89,36.91,7982.0,36.2989,36.3579,36.2989,36.3186,7982.0
2019-05-10 10:50:00,36.93,36.96,36.9,36.94,14084.0,36.3383,36.3678,36.3087,36.3481,14084.0
2019-05-10 10:55:00,36.93,36.95,36.88,36.9,3250.0,36.3383,36.3579,36.2891,36.3087,3250.0
2019-05-10 11:00:00,36.9,36.9,36.81,36.86,5061.0,36.3087,36.3087,36.2202,36.2694,5061.0
2019-05-10 11:05:00,36.88,36.94,36.87,36.88,4818.0,36.2891,36.3481,36.2792,36.2891,4818.0
2019-05-10 11:10:00,36.91,36.98,36.91,36.93,3435.0,36.3186,36.3875,36.3186,36.3383,3435.0
2019-05-10 11:15:00,36.94,36.97,36.91,36.97,1510.0,36.3481,36.3776,36.3186,36.3776,1510.0
2019-05-10 11:20:00,36.99,37.03,36.97,37.0,5637.0,36.3973,36.4367,36.3776,36.4071,5637.0
2019-05-10 11:25:00,37.01,37.02,36.94,36.94,3429.0,36.417,36.4268,36.3481,36.3481,3429.0
2019-05-10 11:30:00,36.9,36.9,36.82,36.82,2947.0,36.3087,36.3087,36.23,36.23,2947.0
2019-05-10 11:35:00,36.83,36.96,36.83,36.92,3666.0,36.2399,36.3678,36.2399,36.3284,3666.0
2019-05-10 11:40:00,36.91,36.91,36.82,36.85,2011.0,36.3186,36.3186,36.23,36.2595,2011.0
2019-05-10 11:45:00,36.87,36.87,36.83,36.83,3099.0,36.2792,36.2792,36.2399,36.2399,3099.0
2019-05-10 11:50:00,36.83,36.9,36.81,36.89,3712.0,36.2399,36.3087,36.2202,36.2989,3712.0
2019-05-10 11:55:00,36.89,36.92,36.84,36.92,3830.0,36.2989,36.3284,36.2497,36.3284,3830.0
2019-05-10 12:00:00,36.91,36.96,36.9,36.94,3325.0,36.3186,36.3678,36.3087,36.3481,3325.0
2019-05-10 12:05:00,36.96,36.96,36.92,36.93,2675.0,36.3678,36.3678,36.3284,36.3383,2675.0
2019-05-10 12:10:00,36.94,37.04,36.93,37.04,2527.0,36.3481,36.4465,36.3383,36.4465,2527.0
2019-05-10 12:15:00,37.04,37.13,37.04,37.11,2990.0,36.4465,36.535,36.4465,36.5154,2990.0
2019-05-10 12:20:00,37.11,37.12,37.07,37.08,2860.0,36.5154,36.5252,36.476,36.4859,2860.0
2019-05-10 12:25:00,37.12,37.18,37.09,37.18,4600.0,36.5252,36.5842,36.4957,36.5842,4600.0
2019-05-10 12:30:00,37.16,37.27,37.16,37.25,4462.0,36.5646,36.6728,36.5646,36.6531,4462.0
2019-05-10 12:35:00,37.26,37.27,37.18,37.18,12730.0,36.663,36.6728,36.5842,36.5842,12730.0
2019-05-10 12:40:00,37.18,37.2,37.14,37.14,10756.0,36.5842,36.6039,36.5449,36.5449,10756.0
2019-05-10 12:45:00,37.14,37.16,37.1,37.16,10341.0,36.5449,36.5646,36.5055,36.5646,10341.0
2019-05-10 12:50:00,37.19,37.22,37.19,37.21,7011.0,36.5941,36.6236,36.5941,36.6138,7011.0
2019-05-10 12:55:00,37.2,37.22,37.18,37.19,4190.0,36.6039,36.6236,36.5842,36.5941,4190.0
2019-05-10 13:00:00,37.16,37.2,37.14,37.18,14241.0,36.5646,36.6039,36.5449,36.5842,14241.0
2019-05-10 13:05:00,37.19,37.2,37.15,37.15,4238.0,36.5941,36.6039,36.5547,36.5547,4238.0
2019-05-10 13:10:00,37.15,37.19,37.13,37.17,10070.0,36.5547,36.5941,36.535,36.5744,10070.0
2019-05-10 13:15:00,37.16,37.26,37.15,37.25,4685.0,36.5646,36.663,36.5547,36.6531,4685.0
2019-05-10 13:20:00,37.26,37.3,37.26,37.27,3419.0,36.663,36.7023,36.663,36.6728,3419.0
2019-05-10 13:25:00,37.27,37.3,37.25,37.26,3100.0,36.6728,36.7023,36.6531,36.663,3100.0
2019-05-10 13:30:00,37.26,37.27,37.24,37.26,2529.0,36.663,36.6728,36.6433,36.663,2529.0
2019-05-10 13:35:00,37.25,37.26,37.23,37.25,2200.0,36.6531,36.663,36.6334,36.6531,2200.0
2019-05-10 13:40:00,37.25,37.25,37.2,37.21,5245.0,36.6531,36.6531,36.6039,36.6138,5245.0
2019-05-10 13:45:00,37.2,37.29,37.19,37.29,8840.0,36.6039,36.6925,36.5941,36.6925,8840.0
2019-05-10 13:50:00,37.3,37.35,37.29,37.34,4074.0,36.7023,36.7515,36.6925,36.7417,4074.0
2019-05-10 13:55:00,37.33,37.33,37.29,37.29,3197.0,36.7318,36.7318,36.6925,36.6925,3197.0
2019-05-10 14:00:00,37.3,37.37,37.29,37.37,3800.0,36.7023,36.7712,36.6925,36.7712,3800.0
2019-05-10 14:05:00,37.36,37.39,37.34,37.37,6185.0,36.7614,36.7909,36.7417,36.7712,6185.0
2019-05-10 14:10:00,37.37,37.37,37.31,37.31,2427.0,36.7712,36.7712,36.7122,36.7122,2427.0
2019-05-10 14:15:00,37.31,37.32,37.23,37.23,4694.0,36.7122,36.722,36.6334,36.6334,4694.0
2019-05-10 14:20:00,37.23,37.29,37.23,37.25,4403.0,36.6334,36.6925,36.6334,36.6531,4403.0
2019-05-10 14:25:00,37.26,37.28,37.24,37.27,2200.0,36.663,36.6826,36.6433,36.6728,2200.0
2019-05-10 14:30:00,37.29,37.3,37.23,37.24,4020.0,36.6925,36.7023,36.6334,36.6433,4020.0
2019-05-10 14:35:00,37.24,37.27,37.21,37.27,4502.0,36.6433,36.6728,36.6138,36.6728,4502.0
2019-05-10 14:40:00,37.29,37.3,37.27,37.27,3596.0,36.6925,36.7023,36.6728,36.6728,3596.0
2019-05-10 14:45:00,37.27,37.28,37.26,37.27,3825.0,36.6728,36.6826,36.663,36.6728,3825.0
2019-05-10 14:50:00,37.28,37.3,37.24,37.26,20943.0,36.6826,36.7023,36.6433,36.663,20943.0
2019-05-10 14:55:00,37.26,37.26,37.22,37.23,8328.0,36.663,36.663,36.6236,36.6334,8328.0
2019-05-10 15:00:00,37.24,37.31,37.24,37.3,13879.0,36.6433,36.7122,36.6433,36.7023,13879.0
2019-05-10 15:05:00,37.31,37.33,37.3,37.31,7000.0,36.7122,36.7318,36.7023,36.7122,7000.0
2019-05-10 15:10:00,37.32,37.37,37.31,37.37,7441.0,36.722,36.7712,36.7122,36.7712,7441.0
2019-05-10 15:15:00,37.38,37.51,37.37,37.49,14873.0,36.781,36.909,36.7712,36.8893,14873.0
2019-05-10 15:20:00,37.49,37.54,37.48,37.52,21912.0,36.8893,36.9385,36.8794,36.9188,21912.0
2019-05-10 15:25:00,37.52,37.61,37.52,37.58,8811.0,36.9188,37.0074,36.9188,36.9778,8811.0
2019-05-10 15:30:00,37.58,37.6,37.44,37.44,21724.0,36.9778,36.9975,36.8401,36.8401,21724.0
2019-05-10 15:35:00,37.44,37.44,37.35,37.36,18135.0,36.8401,36.8401,36.7515,36.7614,18135.0
2019-05-10 15:40:00,37.36,37.38,37.33,37.35,24560.0,36.7614,36.781,36.7318,36.7515,24560.0
2019-05-10 15:45:00,37.36,37.4,37.33,37.34,32588.0,36.7614,36.8007,36.7318,36.7417,32588.0
2019-05-10 15:50:00,37.34,37.38,37.33,37.38,37153.0,36.7417,36.781,36.7318,36.781,37153.0
2019-05-10 15:55:00,37.38,37.49,37.36,37.44,72633.0,36.781,36.8893,36.7614,36.8401,72633.0
2019-05-13 09:30:00,36.66,36.74,36.5,36.6,16409.0,36.0726,36.1513,35.9151,36.0135,16409.0
2019-05-13 09:35:00,36.68,36.68,36.51,36.61,13003.0,36.0923,36.0923,35.925,36.0234,13003.0
2019-05-13 09:40:00,36.66,36.67,36.46,36.47,16138.0,36.0726,36.0824,35.8758,35.8856,16138.0
2019-05-13 09:45:00,36.47,36.49,36.4,36.41,5310.0,35.8856,35.9053,35.8167,35.8266,5310.0
2019-05-13 09:50:00,36.36,36.36,36.12,36.14,22518.0,35.7774,35.7774,35.5412,35.5609,22518.0
2019-05-13 09:55:00,36.17,36.26,36.14,36.25,7133.0,35.5904,35.679,35.5609,35.6691,7133.0
2019-05-13 10:00:00,36.24,36.24,36.08,36.1,4404.0,35.6593,35.6593,35.5019,35.5216,4404.0
2019-05-13 10:05:00,36.09,36.15,36.05,36.12,9503.0,35.5117,35.5708,35.4724,35.5412,9503.0
2019-05-13 10:10:00,36.11,36.15,36.1,36.13,3702.0,35.5314,35.5708,35.5216,35.5511,3702.0
2019-05-13 10:15:00,36.13,36.16,36.11,36.13,2750.0,35.5511,35.5806,35.5314,35.5511,2750.0
2019-05-13 10:20:00,36.14,36.15,36.02,36.09,8080.0,35.5609,35.5708,35.4428,35.5117,8080.0
2019-05-13 10:25:00,36.09,36.09,35.97,36.02,14381.0,35.5117,35.5117,35.3936,35.4428,14381.0
2019-05-13 10:30:00,36.04,36.04,35.96,35.99,8017.0,35.4625,35.4625,35.3838,35.4133,8017.0
2019-05-13 10:35:00,36.02,36.09,35.92,35.93,13427.0,35.4428,35.5117,35.3444,35.3543,13427.0
2019-05-13 10:40:00,35.94,36.01,35.94,36.0,7038.0,35.3641,35.433,35.3641,35.4232,7038.0
2019-05-13 10:45:00,35.99,36.0,35.85,35.87,10042.0,35.4133,35.4232,35.2756,35.2952,10042.0
2019-05-13 10:50:00,35.86,35.88,35.82,35.85,11350.0,35.2854,35.3051,35.246,35.2756,11350.0
2019-05-13 10:55:00,35.88,35.89,35.8,35.87,15650.0,35.3051,35.3149,35.2264,35.2952,15650.0
2019-05-13 11:00:00,35.88,35.92,35.72,35.72,20936.0,35.3051,35.3444,35.1476,35.1476,20936.0
2019-05-13 11:05:00,35.73,35.87,35.73,35.84,8634.0,35.1575,35.2952,35.1575,35.2657,8634.0
2019-05-13 11:10:00,35.85,35.89,35.82,35.87,5872.0,35.2756,35.3149,35.246,35.2952,5872.0
2019-05-13 11:15:00,35.86,35.86,35.76,35.78,5021.0,35.2854,35.2854,35.187,35.2067,5021.0
2019-05-13 11:20:00,35.79,35.88,35.78,35.86,5300.0,35.2165,35.3051,35.2067,35.2854,5300.0
2019-05-13 11:25:00,35.87,35.87,35.76,35.77,4012.0,35.2952,35.2952,35.187,35.1968,4012.0
2019-05-13 11:30:00,35.77,35.89,35.77,35.85,16915.0,35.1968,35.3149,35.1968,35.2756,16915.0
2019-05-13 11:35:00,35.85,35.87,35.81,35.84,24812.0,35.2756,35.2952,35.2362,35.2657,24812.0
2019-05-13 11:40:00,35.85,35.86,35.77,35.77,4025.0,35.2756,35.2854,35.1968,35.1968,4025.0
2019-05-13 11:45:00,35.79,35.81,35.7,35.7,4465.0,35.2165,35.2362,35.128,35.128,4465.0
2019-05-13 11:50:00,35.71,35.72,35.67,35.72,6190.0,35.1378,35.1476,35.0984,35.1476,6190.0
2019-05-13 11:55:00,35.71,35.81,35.71,35.79,4592.0,35.1378,35.2362,35.1378,35.2165,4592.0
2019-05-13 12:00:00,35.79,35.79,35.68,35.7,3861.0,35.2165,35.2165,35.1083,35.128,3861.0
2019-05-13 12:05:00,35.69,35.71,35.61,35.62,5151.0,35.1181,35.1378,35.0394,35.0492,5151.0
2019-05-13 12:10:00,35.64,35.67,35.63,35.63,10960.0,35.0689,35.0984,35.0591,35.0591,10960.0
2019-05-13 12:15:00,35.63,35.66,35.6,35.66,5101.0,35.0591,35.0886,35.0296,35.0886,5101.0
2019-05-13 12:20:00,35.64,35.67,35.63,35.65,5943.0,35.0689,35.0984,35.0591,35.0788,5943.0
2019-05-13 12:25:00,35.63,35.64,35.56,35.59,7356.0,35.0591,35.0689,34.9902,35.0197,7356.0
2019-05-13 12:30:00,35.59,35.59,35.55,35.55,3777.0,35.0197,35.0197,34.9804,34.9804,3777.0
2019-05-13 12:35:00,35.55,35.61,35.55,35.59,5739.0,34.9804,35.0394,34.9804,35.0197,5739.0
2019-05-13 12:40:00,35.58,35.58,35.52,35.55,9829.0,35.0099,35.0099,34.9508,34.9804,9829.0
2019-05-13 12:45:00,35.54,35.6,35.53,35.6,3995.0,34.9705,35.0296,34.9607,35.0296,3995.0
2019-05-13 12:50:00,35.6,35.6,35.51,35.53,6240.0,35.0296,35.0296,34.941,34.9607,6240.0
2019-05-13 12:55:00,35.5,35.5,35.42,35.44,5527.0,34.9312,34.9312,34.8524,34.8721,5527.0
2019-05-13 13:00:00,35.44,35.45,35.41,35.45,4313.0,34.8721,34.882,34.8426,34.882,4313.0
2019-05-13 13:05:00,35.45,35.5,35.44,35.46,4482.0,34.882,34.9312,34.8721,34.8918,4482.0
2019-05-13 13:10:00,35.46,35.5,35.45,35.5,4150.0,34.8918,34.9312,34.882,34.9312,4150.0
2019-05-13 13:15:00,35.5,35.51,35.42,35.42,7986.0,34.9312,34.941,34.8524,34.8524,7986.0
2019-05-13 13:20:00,35.41,35.45,35.39,35.44,6100.0,34.8426,34.882,34.8229,34.8721,6100.0
2019-05-13 13:25:00,35.45,35.46,35.41,35.41,3545.0,34.882,34.8918,34.8426,34.8426,3545.0
2019-05-13 13:30:00,35.41,35.46,35.41,35.45,7610.0,34.8426,34.8918,34.8426,34.882,7610.0
2019-05-13 13:35:00,35.46,35.56,35.46,35.52,4937.0,34.8918,34.9902,34.8918,34.9508,4937.0
2019-05-13 13:40:00,35.52,35.54,35.51,35.52,4686.0,34.9508,34.9705,34.941,34.9508,4686.0
2019-05-13 13:45:00,35.51,35.57,35.49,35.54,5642.0,34.941,35.0,34.9213,34.9705,5642.0
2019-05-13 13:50:00,35.56,35.59,35.53,35.59,3209.0,34.9902,35.0197,34.9607,35.0197,3209.0
2019-05-13 13:55:00,35.59,35.59,35.56,35.58,5976.0,35.0197,35.0197,34.9902,35.0099,5976.0
2019-05-13 14:00:00,35.57,35.58,35.56,35.58,2667.0,35.0,35.0099,34.9902,35.0099,2667.0
2019-05-13 14:05:00,35.59,35.64,35.58,35.59,8251.0,35.0197,35.0689,35.0099,35.0197,8251.0
2019-05-13 14:10:00,35.59,35.59,35.48,35.49,6292.0,35.0197,35.0197,34.9115,34.9213,6292.0
2019-05-13 14:15:00,35.48,35.49,35.35,35.42,69593.0,34.9115,34.9213,34.7836,34.8524,69593.0
2019-05-13 14:20:00,35.43,35.53,35.42,35.53,15524.0,34.8623,34.9607,34.8524,34.9607,15524.0
2019-05-13 14:25:00,35.54,35.66,35.53,35.64,12165.0,34.9705,35.0886,34.9607,35.0689,12165.0
2019-05-13 14:30:00,35.64,35.68,35.63,35.66,7237.0,35.0689,35.1083,35.0591,35.0886,7237.0
2019-05-13 14:35:00,35.66,35.75,35.66,35.73,6941.0,35.0886,35.1772,35.0886,35.1575,6941.0
2019-05-13 14:40:00,35.73,35.75,35.65,35.68,12175.0,35.1575,35.1772,35.0788,35.1083,12175.0
2019-05-13 14:45:00,35.68,35.77,35.66,35.76,31607.0,35.1083,35.1968,35.0886,35.187,31607.0
2019-05-13 14:50:00,35.76,35.82,35.72,35.81,14567.0,35.187,35.246,35.1476,35.2362,14567.0
2019-05-13 14:55:00,35.8,35.81,35.75,35.75,25501.0,35.2264,35.2362,35.1772,35.1772,25501.0
2019-05-13 15:00:00,35.76,35.81,35.47,35.49,116973.0,35.187,35.2362,34.9016,34.9213,116973.0
2019-05-13 15:05:00,35.49,35.55,35.42,35.49,107679.0,34.9213,34.9804,34.8524,34.9213,107679.0
2019-05-13 15:10:00,35.48,35.49,35.33,35.39,98920.0,34.9115,34.9213,34.7639,34.8229,98920.0
2019-05-13 15:15:00,35.38,35.41,35.28,35.28,44121.0,34.8131,34.8426,34.7147,34.7147,44121.0
2019-05-13 15:20:00,35.28,35.29,35.22,35.25,33221.0,34.7147,34.7245,34.6557,34.6852,33221.0
2019-05-13 15:25:00,35.25,35.32,35.24,35.26,22529.0,34.6852,34.7541,34.6753,34.695,22529.0
2019-05-13 15:30:00,35.27,35.28,35.21,35.25,30321.0,34.7049,34.7147,34.6458,34.6852,30321.0
2019-05-13 15:35:00,35.25,35.29,35.18,35.2,30731.0,34.6852,34.7245,34.6163,34.636,30731.0
2019-05-13 15:40:00,35.2,35.25,35.19,35.22,38175.0,34.636,34.6852,34.6261,34.6557,38175.0
2019-05-13 15:45:00,35.23,35.35,35.22,35.34,53405.0,34.6655,34.7836,34.6557,34.7737,53405.0
2019-05-13 15:50:00,35.33,35.34,35.24,35.3,56250.0,34.7639,34.7737,34.6753,34.7344,56250.0
2019-05-13 15:55:00,35.3,35.4,35.23,35.39,252794.0,34.7344,34.8328,34.6655,34.8229,252794.0
2019-05-14 09:30:00,35.48,35.97,35.48,35.84,16299.0,34.9115,35.3936,34.9115,35.2657,16299.0
2019-05-14 09:35:00,35.83,35.84,35.68,35.78,11871.0,35.2559,35.2657,35.1083,35.2067,11871.0
2019-05-14 09:40:00,35.78,35.88,35.75,35.85,9371.0,35.2067,35.3051,35.1772,35.2756,9371.0
2019-05-14 09:45:00,35.85,35.85,35.7,35.71,11369.0,35.2756,35.2756,35.128,35.1378,11369.0
2019-05-14 09:50:00,35.68,35.77,35.68,35.75,4780.0,35.1083,35.1968,35.1083,35.1772,4780.0
2019-05-14 09:55:00,35.76,35.77,35.62,35.62,7937.0,35.187,35.1968,35.0492,35.0492,7937.0
2019-05-14 10:00:00,35.66,35.69,35.62,35.63,6895.0,35.0886,35.1181,35.0492,35.0591,6895.0
2019-05-14 10:05:00,35.65,35.73,35.62,35.72,6639.0,35.0788,35.1575,35.0492,35.1476,6639.0
2019-05-14 10:10:00,35.72,35.73,35.64,35.64,4847.0,35.1476,35.1575,35.0689,35.0689,4847.0
2019-05-14 10:15:00,35.66,35.7,35.64,35.67,3892.0,35.0886,35.128,35.0689,35.0984,3892.0
2019-05-14 10:20:00,35.66,35.72,35.65,35.7,5722.0,35.0886,35.1476,35.0788,35.128,5722.0
2019-05-14 10:25:00,35.69,35.69,35.64,35.65,3305.0,35.1181,35.1181,35.0689,35.0788,3305.0
2019-05-14 10:30:00,35.67,35.67,35.6,35.61,4522.0,35.0984,35.0984,35.0296,35.0394,4522.0
2019-05-14 10:35:00,35.6,35.69,35.6,35.69,5494.0,35.0296,35.1181,35.0296,35.1181,5494.0
2019-05-14 10:40:00,35.68,35.74,35.68,35.73,4275.0,35.1083,35.1673,35.1083,35.1575,4275.0
2019-05-14 10:45:00,35.73,35.76,35.7,35.7,5090.0,35.1575,35.187,35.128,35.128,5090.0
2019-05-14 10:50:00,35.69,35.69,35.63,35.64,4743.0,35.1181,35.1181,35.0591,35.0689,4743.0
2019-05-14 10:55:00,35.64,35.68,35.63,35.68,5707.0,35.0689,35.1083,35.0591,35.1083,5707.0
2019-05-14 11:00:00,35.69,35.7,35.66,35.7,1900.0,35.1181,35.128,35.0886,35.128,1900.0
2019-05-14 11:05:00,35.73,35.8,35.73,35.78,2850.0,35.1575,35.2264,35.1575,35.2067,2850.0
2019-05-14 11:10:00,35.78,35.81,35.77,35.8,4110.0,35.2067,35.2362,35.1968,35.2264,4110.0
2019-05-14 11:15:00,35.79,35.79,35.72,35.75,8140.0,35.2165,35.2165,35.1476,35.1772,8140.0
2019-05-14 11:20:00,35.77,35.79,35.74,35.77,10825.0,35.1968,35.2165,35.1673,35.1968,10825.0
2019-05-14 11:25:00,35.79,35.83,35.79,35.79,5607.0,35.2165,35.2559,35.2165,35.2165,5607.0
2019-05-14 11:30:00,35.8,35.8,35.78,35.8,3200.0,35.2264,35.2264,35.2067,35.2264,3200.0
2019-05-14 11:35:00,35.81,35.85,35.81,35.84,3100.0,35.2362,35.2756,35.2362,35.2657,3100.0
2019-05-14 11:40:00,35.82,35.83,35.76,35.78,29341.0,35.246,35.2559,35.187,35.2067,29341.0
2019-05-14 11:45:00,35.77,35.82,35.77,35.82,11526.0,35.1968,35.246,35.1968,35.246,11526.0
2019-05-14 11:50:00,35.82,35.86,35.8,35.85,3580.0,35.246,35.2854,35.2264,35.2756,3580.0
2019-05-14 11:55:00,35.86,35.87,35.81,35.82,5851.0,35.2854,35.2952,35.2362,35.246,5851.0
2019-05-14 12:00:00,35.83,35.85,35.81,35.84,4170.0,35.2559,35.2756,35.2362,35.2657,4170.0
2019-05-14 12:05:00,35.84,35.84,35.79,35.8,4851.0,35.2657,35.2657,35.2165,35.2264,4851.0
2019-05-14 12:10:00,35.79,35.84,35.78,35.81,10944.0,35.2165,35.2657,35.2067,35.2362,10944.0
2019-05-14 12:15:00,35.8,35.82,35.77,35.78,15973.0,35.2264,35.246,35.1968,35.2067,15973.0
2019-05-14 12:20:00,35.79,35.83,35.78,35.83,7357.0,35.2165,35.2559,35.2067,35.2559,7357.0
2019-05-14 12:25:00,35.83,35.86,35.82,35.84,5932.0,35.2559,35.2854,35.246,35.2657,5932.0
2019-05-14 12:30:00,35.84,35.88,35.81,35.88,7619.0,35.2657,35.3051,35.2362,35.3051,7619.0
2019-05-14 12:35:00,35.87,35.9,35.86,35.89,11791.0,35.2952,35.3248,35.2854,35.3149,11791.0
2019-05-14 12:40:00,35.9,35.9,35.83,35.86,26395.0,35.3248,35.3248,35.2559,35.2854,26395.0
2019-05-14 12:45:00,35.86,35.88,35.84,35.87,10371.0,35.2854,35.3051,35.2657,35.2952,10371.0
2019-05-14 12:50:00,35.86,35.89,35.85,35.89,5750.0,35.2854,35.3149,35.2756,35.3149,5750.0
2019-05-14 12:55:00,35.89,35.89,35.87,35.88,4754.0,35.3149,35.3149,35.2952,35.3051,4754.0
2019-05-14 13:00:00,35.89,35.92,35.87,35.92,3610.0,35.3149,35.3444,35.2952,35.3444,3610.0
2019-05-14 13:05:00,35.92,35.93,35.89,35.89,13285.0,35.3444,35.3543,35.3149,35.3149,13285.0
2019-05-14 13:10:00,35.89,36.0,35.89,35.97,9724.0,35.3149,35.4232,35.3149,35.3936,9724.0
2019-05-14 13:15:00,35.97,35.97,35.93,35.94,2200.0,35.3936,35.3936,35.3543,35.3641,2200.0
2019-05-14 13:20:00,35.94,35.98,35.93,35.97,7594.0,35.3641,35.4035,35.3543,35.3936,7594.0
2019-05-14 13:25:00,35.98,36.0,35.97,35.97,5521.0,35.4035,35.4232,35.3936,35.3936,5521.0
2019-05-14 13:30:00,35.98,36.0,35.98,35.99,3677.0,35.4035,35.4232,35.4035,35.4133,3677.0
2019-05-14 13:35:00,35.99,35.99,35.97,35.98,2889.0,35.4133,35.4133,35.3936,35.4035,2889.0
2019-05-14 13:40:00,35.99,36.01,35.99,36.0,4772.0,35.4133,35.433,35.4133,35.4232,4772.0
2019-05-14 13:45:00,36.01,36.04,36.0,36.03,4900.0,35.433,35.4625,35.4232,35.4527,4900.0
2019-05-14 13:50:00,36.03,36.05,35.95,35.95,8084.0,35.4527,35.4724,35.374,35.374,8084.0
2019-05-14 13:55:00,35.95,35.96,35.93,35.94,4189.0,35.374,35.3838,35.3543,35.3641,4189.0
2019-05-14 14:00:00,35.94,35.96,35.87,35.87,7288.0,35.3641,35.3838,35.2952,35.2952,7288.0
2019-05-14 14:05:00,35.87,35.89,35.84,35.89,5450.0,35.2952,35.3149,35.2657,35.3149,5450.0
2019-05-14 14:10:00,35.9,35.93,35.88,35.91,4965.0,35.3248,35.3543,35.3051,35.3346,4965.0
2019-05-14 14:15:00,35.9,35.93,35.9,35.92,2777.0,35.3248,35.3543,35.3248,35.3444,2777.0
2019-05-14 14:20:00,35.92,35.94,35.92,35.94,5103.0,35.3444,35.3641,35.3444,35.3641,5103.0
2019-05-14 14:25:00,35.94,35.94,35.9,35.91,3020.0,35.3641,35.3641,35.3248,35.3346,3020.0
2019-05-14 14:30:00,35.92,35.92,35.87,35.9,6090.0,35.3444,35.3444,35.2952,35.3248,6090.0
2019-05-14 14:35:00,35.9,35.93,35.9,35.93,5242.0,35.3248,35.3543,35.3248,35.3543,5242.0
2019-05-14 14:40:00,35.92,35.93,35.9,35.92,6260.0,35.3444,35.3543,35.3248,35.3444,6260.0
2019-05-14 14:45:00,35.92,35.92,35.81,35.81,6224.0,35.3444,35.3444,35.2362,35.2362,6224.0
2019-05-14 14:50:00,35.82,35.82,35.76,35.76,6244.0,35.246,35.246,35.187,35.187,6244.0
2019-05-14 14:55:00,35.76,35.82,35.76,35.8,5508.0,35.187,35.246,35.187,35.2264,5508.0
2019-05-14 15:00:00,35.8,35.85,35.79,35.85,6084.0,35.2264,35.2756,35.2165,35.2756,6084.0
2019-05-14 15:05:00,35.85,35.87,35.82,35.87,5947.0,35.2756,35.2952,35.246,35.2952,5947.0
2019-05-14 15:10:00,35.87,35.87,35.82,35.83,20202.0,35.2952,35.2952,35.246,35.2559,20202.0
2019-05-14 15:15:00,35.83,35.85,35.83,35.85,5055.0,35.2559,35.2756,35.2559,35.2756,5055.0
2019-05-14 15:20:00,35.86,35.89,35.85,35.88,6583.0,35.2854,35.3149,35.2756,35.3051,6583.0
2019-05-14 15:25:00,35.88,35.92,35.86,35.86,12105.0,35.3051,35.3444,35.2854,35.2854,12105.0
2019-05-14 15:30:00,35.85,35.85,35.72,35.72,14833.0,35.2756,35.2756,35.1476,35.1476,14833.0
2019-05-14 15:35:00,35.72,35.76,35.7,35.75,10518.0,35.1476,35.187,35.128,35.1772,10518.0
2019-05-14 15:40:00,35.76,35.8,35.75,35.75,21696.0,35.187,35.2264,35.1772,35.1772,21696.0
2019-05-14 15:45:00,35.74,35.77,35.68,35.76,32659.0,35.1673,35.1968,35.1083,35.187,32659.0
2019-05-14 15:50:00,35.76,35.79,35.7,35.79,44384.0,35.187,35.2165,35.128,35.2165,44384.0
2019-05-14 15:55:00,35.79,35.8,35.71,35.71,99570.0,35.2165,35.2264,35.1378,35.1378,99570.0
2019-05-15 09:30:00,35.36,35.47,35.36,35.46,9518.0,34.7934,34.9016,34.7934,34.8918,9518.0
2019-05-15 09:35:00,35.49,35.54,35.44,35.47,3330.0,34.9213,34.9705,34.8721,34.9016,3330.0
2019-05-15 09:40:00,35.47,35.54,35.44,35.51,12557.0,34.9016,34.9705,34.8721,34.941,12557.0
2019-05-15 09:45:00,35.52,35.6,35.52,35.55,5200.0,34.9508,35.0296,34.9508,34.9804,5200.0
2019-05-15 09:50:00,35.54,35.57,35.46,35.49,3609.0,34.9705,35.0,34.8918,34.9213,3609.0
2019-05-15 09:55:00,35.51,35.54,35.5,35.54,2853.0,34.941,34.9705,34.9312,34.9705,2853.0
2019-05-15 10:00:00,35.54,35.55,35.49,35.5,3145.0,34.9705,34.9804,34.9213,34.9312,3145.0
2019-05-15 10:05:00,35.51,35.51,35.42,35.48,4771.0,34.941,34.941,34.8524,34.9115,4771.0
2019-05-15 10:10:00,35.49,35.59,35.42,35.59,13247.0,34.9213,35.0197,34.8524,35.0197,13247.0
2019-05-15 10:15:00,35.6,35.61,35.52,35.61,5202.0,35.0296,35.0394,34.9508,35.0394,5202.0
2019-05-15 10:20:00,35.6,35.61,35.57,35.59,3700.0,35.0296,35.0394,35.0,35.0197,3700.0
2019-05-15 10:25:00,35.63,35.73,35.61,35.71,3767.0,35.0591,35.1575,35.0394,35.1378,3767.0
2019-05-15 10:30:00,35.73,35.78,35.67,35.7,9350.0,35.1575,35.2067,35.0984,35.128,9350.0
2019-05-15 10:35:00,35.71,35.71,35.66,35.67,4400.0,35.1378,35.1378,35.0886,35.0984,4400.0
2019-05-15 10:40:00,35.67,35.72,35.65,35.71,3413.0,35.0984,35.1476,35.0788,35.1378,3413.0
2019-05-15 10:45:00,35.7,35.74,35.68,35.71,7100.0,35.128,35.1673,35.1083,35.1378,7100.0
2019-05-15 10:50:00,35.72,35.77,35.7,35.74,5700.0,35.1476,35.1968,35.128,35.1673,5700.0
2019-05-15 10:55:00,35.74,35.79,35.69,35.7,10687.0,35.1673,35.2165,35.1181,35.128,10687.0
2019-05-15 11:00:00,35.72,35.73,35.6,35.63,6333.0,35.1476,35.1575,35.0296,35.0591,6333.0
2019-05-15 11:05:00,35.63,35.63,35.58,35.59,6800.0,35.0591,35.0591,35.0099,35.0197,6800.0
2019-05-15 11:10:00,35.6,35.61,35.57,35.57,9911.0,35.0296,35.0394,35.0,35.0,9911.0
2019-05-15 11:15:00,35.57,35.62,35.55,35.57,70882.0,35.0,35.0492,34.9804,35.0,70882.0
2019-05-15 11:20:00,35.58,35.6,35.38,35.42,76295.0,35.0099,35.0296,34.8131,34.8524,76295.0
2019-05-15 11:25:00,35.44,35.45,35.38,35.4,101654.0,34.8721,34.882,34.8131,34.8328,101654.0
2019-05-15 11:30:00,35.4,35.43,35.38,35.4,56172.0,34.8328,34.8623,34.8131,34.8328,56172.0
2019-05-15 11:35:00,35.4,35.42,35.38,35.42,24529.0,34.8328,34.8524,34.8131,34.8524,24529.0
2019-05-15 11:40:00,35.43,35.56,35.43,35.56,15976.0,34.8623,34.9902,34.8623,34.9902,15976.0
2019-05-15 11:45:00,35.56,35.6,35.5,35.51,20367.0,34.9902,35.0296,34.9312,34.941,20367.0
2019-05-15 11:50:00,35.51,35.58,35.49,35.52,54832.0,34.941,35.0099,34.9213,34.9508,54832.0
2019-05-15 11:55:00,35.52,35.55,35.51,35.55,10250.0,34.9508,34.9804,34.941,34.9804,10250.0
2019-05-15 12:00:00,35.55,35.58,35.5,35.51,93386.0,34.9804,35.0099,34.9312,34.941,93386.0
2019-05-15 12:05:00,35.51,35.55,35.39,35.39,74448.0,34.941,34.9804,34.8229,34.8229,74448.0
2019-05-15 12:10:00,35.39,35.43,35.33,35.37,74494.0,34.8229,34.8623,34.7639,34.8033,74494.0
2019-05-15 12:15:00,35.37,35.4,35.3,35.33,58831.0,34.8033,34.8328,34.7344,34.7639,58831.0
2019-05-15 12:20:00,35.33,35.35,35.28,35.33,58156.0,34.7639,34.7836,34.7147,34.7639,58156.0
2019-05-15 12:25:00,35.33,35.37,35.28,35.29,19769.0,34.7639,34.8033,34.7147,34.7245,19769.0
2019-05-15 12:30:00,35.29,35.38,35.28,35.37,9970.0,34.7245,34.8131,34.7147,34.8033,9970.0
2019-05-15 12:35:00,35.36,35.36,35.3,35.32,17467.0,34.7934,34.7934,34.7344,34.7541,17467.0
2019-05-15 12:40:00,35.32,35.33,35.25,35.27,34406.0,34.7541,34.7639,34.6852,34.7049,34406.0
2019-05-15 12:45:00,35.27,35.27,35.12,35.12,55579.0,34.7049,34.7049,34.5573,34.5573,55579.0
2019-05-15 12:50:00,35.12,35.17,35.07,35.13,102379.0,34.5573,34.6065,34.5081,34.5671,102379.0
2019-05-15 12:55:00,35.13,35.25,35.13,35.2,32642.0,34.5671,34.6852,34.5671,34.636,32642.0
2019-05-15 13:00:00,35.22,35.27,35.21,35.27,4623.0,34.6557,34.7049,34.6458,34.7049,4623.0
2019-05-15 13:05:00,35.27,35.3,35.27,35.27,9694.0,34.7049,34.7344,34.7049,34.7049,9694.0
2019-05-15 13:10:00,35.26,35.29,35.25,35.26,8972.0,34.695,34.7245,34.6852,34.695,8972.0
2019-05-15 13:15:00,35.27,35.27,35.23,35.24,5694.0,34.7049,34.7049,34.6655,34.6753,5694.0
2019-05-15 13:20:00,35.24,35.25,35.21,35.21,7836.0,34.6753,34.6852,34.6458,34.6458,7836.0
2019-05-15 13:25:00,35.22,35.26,35.22,35.23,6883.0,34.6557,34.695,34.6557,34.6655,6883.0
2019-05-15 13:30:00,35.23,35.27,35.21,35.27,5000.0,34.6655,34.7049,34.6458,34.7049,5000.0
2019-05-15 13:35:00,35.29,35.33,35.28,35.33,10996.0,34.7245,34.7639,34.7147,34.7639,10996.0
2019-05-15 13:40:00,35.35,35.43,35.35,35.4,7408.0,34.7836,34.8623,34.7836,34.8328,7408.0
2019-05-15 13:45:00,35.42,35.48,35.42,35.47,8938.0,34.8524,34.9115,34.8524,34.9016,8938.0
2019-05-15 13:50:00,35.48,35.5,35.46,35.5,6487.0,34.9115,34.9312,34.8918,34.9312,6487.0
2019-05-15 13:55:00,35.51,35.57,35.51,35.54,4685.0,34.941,35.0,34.941,34.9705,4685.0
2019-05-15 14:00:00,35.57,35.62,35.57,35.62,6635.0,35.0,35.0492,35.0,35.0492,6635.0
2019-05-15 14:05:00,35.62,35.67,35.62,35.66,5594.0,35.0492,35.0984,35.0492,35.0886,5594.0
2019-05-15 14:10:00,35.66,35.68,35.65,35.67,6342.0,35.0886,35.1083,35.0788,35.0984,6342.0
2019-05-15 14:15:00,35.66,35.7,35.65,35.69,7832.0,35.0886,35.128,35.0788,35.1181,7832.0
2019-05-15 14:20:00,35.69,35.72,35.68,35.71,8760.0,35.1181,35.1476,35.1083,35.1378,8760.0
2019-05-15 14:25:00,35.71,35.72,35.68,35.7,10450.0,35.1378,35.1476,35.1083,35.128,10450.0
2019-05-15 14:30:00,35.71,35.73,35.68,35.69,7347.0,35.1378,35.1575,35.1083,35.1181,7347.0
2019-05-15 14:35:00,35.69,35.71,35.68,35.71,5533.0,35.1181,35.1378,35.1083,35.1378,5533.0
2019-05-15 14:40:00,35.72,35.74,35.69,35.7,11387.0,35.1476,35.1673,35.1181,35.128,11387.0
2019-05-15 14:45:00,35.72,35.75,35.72,35.74,6353.0,35.1476,35.1772,35.1476,35.1673,6353.0
2019-05-15 14:50:00,35.74,35.74,35.67,35.68,11027.0,35.1673,35.1673,35.0984,35.1083,11027.0
2019-05-15 14:55:00,35.67,35.71,35.67,35.7,12027.0,35.0984,35.1378,35.0984,35.128,12027.0
2019-05-15 15:00:00,35.7,35.7,35.52,35.52,56319.0,35.128,35.128,34.9508,34.9508,56319.0
2019-05-15 15:05:00,35.52,35.57,35.5,35.51,77308.0,34.9508,35.0,34.9312,34.941,77308.0
2019-05-15 15:10:00,35.52,35.61,35.51,35.61,51671.0,34.9508,35.0394,34.941,35.0394,51671.0
2019-05-15 15:15:00,35.62,35.65,35.61,35.64,11109.0,35.0492,35.0788,35.0394,35.0689,11109.0
2019-05-15 15:20:00,35.66,35.72,35.66,35.72,8632.0,35.0886,35.1476,35.0886,35.1476,8632.0
2019-05-15 15:25:00,35.72,35.73,35.68,35.73,12495.0,35.1476,35.1575,35.1083,35.1575,12495.0
2019-05-15 15:30:00,35.73,35.76,35.71,35.72,32714.0,35.1575,35.187,35.1378,35.1476,32714.0
2019-05-15 15:35:00,35.71,35.72,35.65,35.68,17367.0,35.1378,35.1476,35.0788,35.1083,17367.0
2019-05-15 15:40:00,35.68,35.68,35.65,35.67,17283.0,35.1083,35.1083,35.0788,35.0984,17283.0
2019-05-15 15:45:00,35.67,35.7,35.66,35.67,28126.0,35.0984,35.128,35.0886,35.0984,28126.0
2019-05-15 15:50:00,35.67,35.75,35.66,35.7,40300.0,35.0984,35.1772,35.0886,35.128,40300.0
2019-05-15 15:55:00,35.7,35.72,35.66,35.68,98915.0,35.128,35.1476,35.0886,35.1083,98915.0
2019-05-16 09:30:00,35.75,35.83,35.71,35.77,16813.0,35.1772,35.2559,35.1378,35.1968,16813.0
2019-05-16 09:35:00,35.77,35.83,35.71,35.81,11700.0,35.1968,35.2559,35.1378,35.2362,11700.0
2019-05-16 09:40:00,35.8,35.84,35.71,35.77,19646.0,35.2264,35.2657,35.1378,35.1968,19646.0
2019-05-16 09:45:00,35.78,35.81,35.68,35.78,8625.0,35.2067,35.2362,35.1083,35.2067,8625.0
2019-05-16 09:50:00,35.78,35.9,35.78,35.84,6840.0,35.2067,35.3248,35.2067,35.2657,6840.0
2019-05-16 09:55:00,35.85,35.9,35.84,35.84,10400.0,35.2756,35.3248,35.2657,35.2657,10400.0
2019-05-16 10:00:00,35.85,35.86,35.77,35.79,40779.0,35.2756,35.2854,35.1968,35.2165,40779.0
2019-05-16 10:05:00,35.8,35.85,35.78,35.82,69469.0,35.2264,35.2756,35.2067,35.246,69469.0
2019-05-16 10:10:00,35.83,35.84,35.78,35.83,14888.0,35.2559,35.2657,35.2067,35.2559,14888.0
2019-05-16 10:15:00,35.83,35.86,35.79,35.79,15211.0,35.2559,35.2854,35.2165,35.2165,15211.0
2019-05-16 10:20:00,35.79,35.84,35.79,35.8,19948.0,35.2165,35.2657,35.2165,35.2264,19948.0
2019-05-16 10:25:00,35.81,35.85,35.79,35.83,48184.0,35.2362,35.2756,35.2165,35.2559,48184.0
2019-05-16 10:30:00,35.84,35.87,35.83,35.84,13186.0,35.2657,35.2952,35.2559,35.2657,13186.0
2019-05-16 10:35:00,35.84,35.88,35.84,35.86,6345.0,35.2657,35.3051,35.2657,35.2854,6345.0
2019-05-16 10:40:00,35.86,35.86,35.81,35.81,20117.0,35.2854,35.2854,35.2362,35.2362,20117.0
2019-05-16 10:45:00,35.8,35.84,35.78,35.84,5997.0,35.2264,35.2657,35.2067,35.2657,5997.0
2019-05-16 10:50:00,35.85,35.89,35.84,35.89,8938.0,35.2756,35.3149,35.2657,35.3149,8938.0
2019-05-16 10:55:00,35.9,35.92,35.83,35.83,27683.0,35.3248,35.3444,35.2559,35.2559,27683.0
2019-05-16 11:00:00,35.83,35.87,35.78,35.78,29885.0,35.2559,35.2952,35.2067,35.2067,29885.0
2019-05-16 11:05:00,35.79,35.79,35.67,35.69,20400.0,35.2165,35.2165,35.0984,35.1181,20400.0
2019-05-16 11:10:00,35.68,35.72,35.64,35.69,78230.0,35.1083,35.1476,35.0689,35.1181,78230.0
2019-05-16 11:15:00,35.69,35.72,35.66,35.7,136621.0,35.1181,35.1476,35.0886,35.128,136621.0
2019-05-16 11:20:00,35.7,35.75,35.66,35.7,173692.0,35.128,35.1772,35.0886,35.128,173692.0
2019-05-16 11:25:00,35.7,35.7,35.66,35.68,34367.0,35.128,35.128,35.0886,35.1083,34367.0
2019-05-16 11:30:00,35.69,35.82,35.69,35.82,76848.0,35.1181,35.246,35.1181,35.246,76848.0
2019-05-16 11:35:00,35.82,35.92,35.81,35.92,41645.0,35.246,35.3444,35.2362,35.3444,41645.0
2019-05-16 11:40:00,35.92,36.09,35.91,36.09,16899.0,35.3444,35.5117,35.3346,35.5117,16899.0
2019-05-16 11:45:00,36.09,36.11,36.01,36.01,8306.0,35.5117,35.5314,35.433,35.433,8306.0
2019-05-16 11:50:00,36.01,36.05,36.0,36.0,6032.0,35.433,35.4724,35.4232,35.4232,6032.0
2019-05-16 11:55:00,36.01,36.03,35.97,35.97,6073.0,35.433,35.4527,35.3936,35.3936,6073.0
2019-05-16 12:00:00,35.97,35.98,35.92,35.93,8258.0,35.3936,35.4035,35.3444,35.3543,8258.0
2019-05-16 12:05:00,35.92,35.93,35.89,35.91,8272.0,35.3444,35.3543,35.3149,35.3346,8272.0
2019-05-16 12:10:00,35.91,35.94,35.87,35.92,7948.0,35.3346,35.3641,35.2952,35.3444,7948.0
2019-05-16 12:15:00,35.92,35.99,35.92,35.97,4650.0,35.3444,35.4133,35.3444,35.3936,4650.0
2019-05-16 12:20:00,35.97,36.03,35.97,35.98,5800.0,35.3936,35.4527,35.3936,35.4035,5800.0
2019-05-16 12:25:00,35.99,36.02,35.98,35.98,4419.0,35.4133,35.4428,35.4035,35.4035,4419.0
2019-05-16 12:30:00,35.99,36.02,35.99,36.01,2805.0,35.4133,35.4428,35.4133,35.433,2805.0
2019-05-16 12:35:00,36.02,36.02,35.96,35.97,5540.0,35.4428,35.4428,35.3838,35.3936,5540.0
2019-05-16 12:40:00,35.98,35.99,35.95,35.97,3660.0,35.4035,35.4133,35.374,35.3936,3660.0
2019-05-16 12:45:00,35.97,35.98,35.92,35.93,4469.0,35.3936,35.4035,35.3444,35.3543,4469.0
2019-05-16 12:50:00,35.94,35.94,35.92,35.92,1500.0,35.3641,35.3641,35.3444,35.3444,1500.0
2019-05-16 12:55:00,35.94,35.95,35.93,35.95,2602.0,35.3641,35.374,35.3543,35.374,2602.0
2019-05-16 13:00:00,35.95,35.98,35.87,35.87,15537.0,35.374,35.4035,35.2952,35.2952,15537.0
2019-05-16 13:05:00,35.87,35.89,35.85,35.87,6346.0,35.2952,35.3149,35.2756,35.2952,6346.0
2019-05-16 13:10:00,35.87,35.91,35.87,35.89,2303.0,35.2952,35.3346,35.2952,35.3149,2303.0
2019-05-16 13:15:00,35.9,35.91,35.88,35.89,2800.0,35.3248,35.3346,35.3051,35.3149,2800.0
2019-05-16 13:20:00,35.88,35.89,35.87,35.87,4186.0,35.3051,35.3149,35.2952,35.2952,4186.0
2019-05-16 13:25:00,35.87,35.88,35.85,35.88,4011.0,35.2952,35.3051,35.2756,35.3051,4011.0
2019-05-16 13:30:00,35.87,35.87,35.84,35.84,4322.0,35.2952,35.2952,35.2657,35.2657,4322.0
2019-05-16 13:35:00,35.85,35.85,35.81,35.82,9236.0,35.2756,35.2756,35.2362,35.246,9236.0
2019-05-16 13:40:00,35.82,35.85,35.81,35.84,8824.0,35.246,35.2756,35.2362,35.2657,8824.0
2019-05-16 13:45:00,35.83,35.85,35.82,35.82,4536.0,35.2559,35.2756,35.246,35.246,4536.0
2019-05-16 13:50:00,35.82,35.82,35.79,35.8,4900.0,35.246,35.246,35.2165,35.2264,4900.0
2019-05-16 13:55:00,35.8,35.82,35.77,35.81,4806.0,35.2264,35.246,35.1968,35.2362,4806.0
2019-05-16 14:00:00,35.81,35.83,35.8,35.83,3146.0,35.2362,35.2559,35.2264,35.2559,3146.0
2019-05-16 14:05:00,35.83,35.87,35.83,35.84,3024.0,35.2559,35.2952,35.2559,35.2657,3024.0
2019-05-16 14:10:00,35.84,35.9,35.82,35.88,5782.0,35.2657,35.3248,35.246,35.3051,5782.0
2019-05-16 14:15:00,35.9,35.91,35.89,35.9,1900.0,35.3248,35.3346,35.3149,35.3248,1900.0
2019-05-16 14:20:00,35.9,35.91,35.88,35.9,5765.0,35.3248,35.3346,35.3051,35.3248,5765.0
2019-05-16 14:25:00,35.91,35.95,35.91,35.94,5738.0,35.3346,35.374,35.3346,35.3641,5738.0
2019-05-16 14:30:00,35.94,35.95,35.92,35.92,2500.0,35.3641,35.374,35.3444,35.3444,2500.0
2019-05-16 14:35:00,35.93,35.94,35.92,35.94,5536.0,35.3543,35.3641,35.3444,35.3641,5536.0
2019-05-16 14:40:00,35.93,35.94,35.91,35.91,5058.0,35.3543,35.3641,35.3346,35.3346,5058.0
2019-05-16 14:45:00,35.92,35.93,35.91,35.93,4948.0,35.3444,35.3543,35.3346,35.3543,4948.0
2019-05-16 14:50:00,35.92,35.92,35.87,35.87,5122.0,35.3444,35.3444,35.2952,35.2952,5122.0
2019-05-16 14:55:00,35.86,35.89,35.85,35.89,6943.0,35.2854,35.3149,35.2756,35.3149,6943.0
2019-05-16 15:00:00,35.89,35.89,35.85,35.87,6708.0,35.3149,35.3149,35.2756,35.2952,6708.0
2019-05-16 15:05:00,35.87,35.89,35.82,35.85,6519.0,35.2952,35.3149,35.246,35.2756,6519.0
2019-05-16 15:10:00,35.84,35.86,35.82,35.83,5626.0,35.2657,35.2854,35.246,35.2559,5626.0
2019-05-16 15:15:00,35.85,35.86,35.82,35.82,8002.0,35.2756,35.2854,35.246,35.246,8002.0
2019-05-16 15:20:00,35.82,35.86,35.82,35.86,5530.0,35.246,35.2854,35.246,35.2854,5530.0
2019-05-16 15:25:00,35.87,35.88,35.85,35.88,6434.0,35.2952,35.3051,35.2756,35.3051,6434.0
2019-05-16 15:30:00,35.89,35.89,35.82,35.85,16559.0,35.3149,35.3149,35.246,35.2756,16559.0
2019-05-16 15:35:00,35.86,35.86,35.81,35.81,13823.0,35.2854,35.2854,35.2362,35.2362,13823.0
2019-05-16 15:40:00,35.82,35.83,35.75,35.79,16932.0,35.246,35.2559,35.1772,35.2165,16932.0
2019-05-16 15:45:00,35.79,35.83,35.77,35.79,25951.0,35.2165,35.2559,35.1968,35.2165,25951.0
2019-05-16 15:50:00,35.8,35.87,35.78,35.87,42039.0,35.2264,35.2952,35.2067,35.2952,42039.0
2019-05-16 15:55:00,35.86,35.93,35.8,35.81,160365.0,35.2854,35.3543,35.2264,35.2362,160365.0
2019-05-17 09:30:00,35.46,35.46,35.31,35.45,28613.0,34.8918,34.8918,34.7442,34.882,28613.0
2019-05-17 09:35:00,35.42,35.52,35.42,35.47,4418.0,34.8524,34.9508,34.8524,34.9016,4418.0
2019-05-17 09:40:00,35.49,35.5,35.41,35.41,3013.0,34.9213,34.9312,34.8426,34.8426,3013.0
2019-05-17 09:45:00,35.39,35.46,35.38,35.4,5264.0,34.8229,34.8918,34.8131,34.8328,5264.0
2019-05-17 09:50:00,35.38,35.38,35.3,35.33,2980.0,34.8131,34.8131,34.7344,34.7639,2980.0
2019-05-17 09:55:00,35.32,35.35,35.29,35.33,2900.0,34.7541,34.7836,34.7245,34.7639,2900.0
2019-05-17 10:00:00,35.33,35.39,35.33,35.36,2400.0,34.7639,34.8229,34.7639,34.7934,2400.0
2019-05-17 10:05:00,35.32,35.4,35.3,35.38,5500.0,34.7541,34.8328,34.7344,34.8131,5500.0
2019-05-17 10:10:00,35.35,35.42,35.3,35.33,9200.0,34.7836,34.8524,34.7344,34.7639,9200.0
2019-05-17 10:15:00,35.32,35.38,35.32,35.36,2000.0,34.7541,34.8131,34.7541,34.7934,2000.0
2019-05-17 10:20:00,35.4,35.47,35.4,35.47,1900.0,34.8328,34.9016,34.8328,34.9016,1900.0
2019-05-17 10:25:00,35.45,35.48,35.43,35.44,2354.0,34.882,34.9115,34.8623,34.8721,2354.0
2019-05-17 10:30:00,35.42,35.44,35.4,35.41,5660.0,34.8524,34.8721,34.8328,34.8426,5660.0
2019-05-17 10:35:00,35.39,35.43,35.35,35.38,2963.0,34.8229,34.8623,34.7836,34.8131,2963.0
2019-05-17 10:40:00,35.37,35.43,35.37,35.41,3300.0,34.8033,34.8623,34.8033,34.8426,3300.0
2019-05-17 10:45:00,35.44,35.48,35.41,35.41,15616.0,34.8721,34.9115,34.8426,34.8426,15616.0
2019-05-17 10:50:00,35.42,35.51,35.37,35.39,116317.0,34.8524,34.941,34.8033,34.8229,116317.0
2019-05-17 10:55:00,35.39,35.5,35.37,35.37,102702.0,34.8229,34.9312,34.8033,34.8033,102702.0
2019-05-17 11:00:00,35.38,35.43,35.33,35.34,94892.0,34.8131,34.8623,34.7639,34.7737,94892.0
2019-05-17 11:05:00,35.33,35.54,35.29,35.5,122602.0,34.7639,34.9705,34.7245,34.9312,122602.0
2019-05-17 11:10:00,35.51,35.57,35.5,35.56,13300.0,34.941,35.0,34.9312,34.9902,13300.0
2019-05-17 11:15:00,35.56,35.58,35.54,35.56,9167.0,34.9902,35.0099,34.9705,34.9902,9167.0
2019-05-17 11:20:00,35.56,35.64,35.53,35.62,7414.0,34.9902,35.0689,34.9607,35.0492,7414.0
2019-05-17 11:25:00,35.63,35.64,35.59,35.6,8165.0,35.0591,35.0689,35.0197,35.0296,8165.0
2019-05-17 11:30:00,35.61,35.62,35.57,35.58,7641.0,35.0394,35.0492,35.0,35.0099,7641.0
2019-05-17 11:35:00,35.58,35.59,35.54,35.55,6694.0,35.0099,35.0197,34.9705,34.9804,6694.0
2019-05-17 11:40:00,35.54,35.57,35.54,35.55,9956.0,34.9705,35.0,34.9705,34.9804,9956.0
2019-05-17 11:45:00,35.55,35.56,35.47,35.47,10106.0,34.9804,34.9902,34.9016,34.9016,10106.0
2019-05-17 11:50:00,35.45,35.46,35.32,35.34,60553.0,34.882,34.8918,34.7541,34.7737,60553.0
2019-05-17 11:55:00,35.33,35.34,35.16,35.17,163726.0,34.7639,34.7737,34.5966,34.6065,163726.0
2019-05-17 12:00:00,35.16,35.31,35.14,35.21,149467.0,34.5966,34.7442,34.5769,34.6458,149467.0
2019-05-17 12:05:00,35.21,35.22,35.08,35.19,28857.0,34.6458,34.6557,34.5179,34.6261,28857.0
2019-05-17 12:10:00,35.19,35.23,35.14,35.14,18967.0,34.6261,34.6655,34.5769,34.5769,18967.0
2019-05-17 12:15:00,35.14,35.18,35.14,35.16,11966.0,34.5769,34.6163,34.5769,34.5966,11966.0
2019-05-17 12:20:00,35.16,35.19,35.15,35.19,13540.0,34.5966,34.6261,34.5868,34.6261,13540.0
2019-05-17 12:25:00,35.18,35.25,35.18,35.21,8302.0,34.6163,34.6852,34.6163,34.6458,8302.0
2019-05-17 12:30:00,35.21,35.22,35.12,35.16,26260.0,34.6458,34.6557,34.5573,34.5966,26260.0
2019-05-17 12:35:00,35.16,35.18,35.07,35.12,16825.0,34.5966,34.6163,34.5081,34.5573,16825.0
2019-05-17 12:40:00,35.11,35.19,35.11,35.18,8245.0,34.5474,34.6261,34.5474,34.6163,8245.0
2019-05-17 12:45:00,35.18,35.29,35.15,35.28,32042.0,34.6163,34.7245,34.5868,34.7147,32042.0
2019-05-17 12:50:00,35.27,35.29,35.25,35.29,3410.0,34.7049,34.7245,34.6852,34.7245,3410.0
2019-05-17 12:55:00,35.3,35.32,35.28,35.32,2860.0,34.7344,34.7541,34.7147,34.7541,2860.0
2019-05-17 13:00:00,35.33,35.36,35.29,35.34,16506.0,34.7639,34.7934,34.7245,34.7737,16506.0
2019-05-17 13:05:00,35.36,35.41,35.36,35.41,14662.0,34.7934,34.8426,34.7934,34.8426,14662.0
2019-05-17 13:10:00,35.43,35.43,35.41,35.41,6951.0,34.8623,34.8623,34.8426,34.8426,6951.0
2019-05-17 13:15:00,35.42,35.49,35.41,35.47,8628.0,34.8524,34.9213,34.8426,34.9016,8628.0
2019-05-17 13:20:00,35.49,35.5,35.47,35.49,4265.0,34.9213,34.9312,34.9016,34.9213,4265.0
2019-05-17 13:25:00,35.49,35.5,35.41,35.41,7071.0,34.9213,34.9312,34.8426,34.8426,7071.0
2019-05-17 13:30:00,35.42,35.45,35.41,35.42,13774.0,34.8524,34.882,34.8426,34.8524,13774.0
2019-05-17 13:35:00,35.4,35.41,35.39,35.4,1300.0,34.8328,34.8426,34.8229,34.8328,1300.0
2019-05-17 13:40:00,35.42,35.43,35.35,35.36,6188.0,34.8524,34.8623,34.7836,34.7934,6188.0
2019-05-17 13:45:00,35.36,35.43,35.36,35.4,4495.0,34.7934,34.8623,34.7934,34.8328,4495.0
2019-05-17 13:50:00,35.41,35.45,35.41,35.45,7374.0,34.8426,34.882,34.8426,34.882,7374.0
2019-05-17 13:55:00,35.45,35.46,35.43,35.46,1500.0,34.882,34.8918,34.8623,34.8918,1500.0
2019-05-17 14:00:00,35.46,35.5,35.41,35.43,41040.0,34.8918,34.9312,34.8426,34.8623,41040.0
2019-05-17 14:05:00,35.43,35.43,35.28,35.28,37113.0,34.8623,34.8623,34.7147,34.7147,37113.0
2019-05-17 14:10:00,35.3,35.3,35.14,35.17,110668.0,34.7344,34.7344,34.5769,34.6065,110668.0
2019-05-17 14:15:00,35.18,35.31,35.17,35.28,29400.0,34.6163,34.7442,34.6065,34.7147,29400.0
2019-05-17 14:20:00,35.3,35.38,35.28,35.37,4400.0,34.7344,34.8131,34.7147,34.8033,4400.0
2019-05-17 14:25:00,35.37,35.39,35.31,35.37,25889.0,34.8033,34.8229,34.7442,34.8033,25889.0
2019-05-17 14:30:00,35.37,35.37,35.3,35.3,7300.0,34.8033,34.8033,34.7344,34.7344,7300.0
2019-05-17 14:35:00,35.33,35.36,35.33,35.34,3698.0,34.7639,34.7934,34.7639,34.7737,3698.0
2019-05-17 14:40:00,35.33,35.33,35.28,35.3,8519.0,34.7639,34.7639,34.7147,34.7344,8519.0
2019-05-17 14:45:00,35.34,35.36,35.34,35.36,819.0,34.7737,34.7934,34.7737,34.7934,819.0
2019-05-17 14:50:00,35.38,35.4,35.37,35.37,6765.0,34.8131,34.8328,34.8033,34.8033,6765.0
2019-05-17 14:55:00,35.39,35.41,35.38,35.41,5740.0,34.8229,34.8426,34.8131,34.8426,5740.0
2019-05-17 15:00:00,35.39,35.42,35.25,35.25,8631.0,34.8229,34.8524,34.6852,34.6852,8631.0
2019-05-17 15:05:00,35.25,35.26,35.17,35.19,10906.0,34.6852,34.695,34.6065,34.6261,10906.0
2019-05-17 15:10:00,35.18,35.22,35.15,35.19,7033.0,34.6163,34.6557,34.5868,34.6261,7033.0
2019-05-17 15:15:00,35.19,35.21,35.14,35.15,4932.0,34.6261,34.6458,34.5769,34.5868,4932.0
2019-05-17 15:20:00,35.16,35.19,35.13,35.16,8335.0,34.5966,34.6261,34.5671,34.5966,8335.0
2019-05-17 15:25:00,35.16,35.19,35.13,35.19,12366.0,34.5966,34.6261,34.5671,34.6261,12366.0
2019-05-17 15:30:00,35.19,35.19,35.11,35.12,10580.0,34.6261,34.6261,34.5474,34.5573,10580.0
2019-05-17 15:35:00,35.12,35.15,35.07,35.07,11421.0,34.5573,34.5868,34.5081,34.5081,11421.0
2019-05-17 15:40:00,35.07,35.1,34.97,35.06,50118.0,34.5081,34.5376,34.4097,34.4982,50118.0
2019-05-17 15:45:00,35.06,35.06,34.98,35.02,34340.0,34.4982,34.4982,34.4195,34.4589,34340.0
2019-05-17 15:50:00,35.01,35.07,35.0,35.06,38883.0,34.449,34.5081,34.4392,34.4982,38883.0
2019-05-17 15:55:00,35.06,35.13,35.06,35.08,96900.0,34.4982,34.5671,34.4982,34.5179,96900.0
2019-05-20 09:30:00,34.92,34.97,34.83,34.84,14802.0,34.3605,34.4097,34.2719,34.2817,14802.0
2019-05-20 09:35:00,34.82,34.9,34.82,34.88,6358.0,34.2621,34.3408,34.2621,34.3211,6358.0
2019-05-20 09:40:00,34.89,35.0,34.88,34.95,9203.0,34.3309,34.4392,34.3211,34.39,9203.0
2019-05-20 09:45:00,34.96,35.06,34.96,35.04,9903.0,34.3998,34.4982,34.3998,34.4785,9903.0
2019-05-20 09:50:00,35.05,35.1,35.0,35.07,19608.0,34.4884,34.5376,34.4392,34.5081,19608.0
2019-05-20 09:55:00,35.09,35.11,35.01,35.07,14382.0,34.5277,34.5474,34.449,34.5081,14382.0
2019-05-20 10:00:00,35.04,35.04,34.97,35.01,7120.0,34.4785,34.4785,34.4097,34.449,7120.0
2019-05-20 10:05:00,35.01,35.07,35.0,35.0,14560.0,34.449,34.5081,34.4392,34.4392,14560.0
2019-05-20 10:10:00,35.0,35.05,34.97,34.99,7199.0,34.4392,34.4884,34.4097,34.4293,7199.0
2019-05-20 10:15:00,34.99,35.05,34.98,35.01,8000.0,34.4293,34.4884,34.4195,34.449,8000.0
2019-05-20 10:20:00,35.01,35.05,34.99,35.05,6666.0,34.449,34.4884,34.4293,34.4884,6666.0
2019-05-20 10:25:00,35.04,35.07,34.98,34.98,8493.0,34.4785,34.5081,34.4195,34.4195,8493.0
2019-05-20 10:30:00,34.97,34.98,34.9,34.93,18070.0,34.4097,34.4195,34.3408,34.3703,18070.0
2019-05-20 10:35:00,34.93,34.99,34.92,34.96,7824.0,34.3703,34.4293,34.3605,34.3998,7824.0
2019-05-20 10:40:00,34.97,34.99,34.95,34.95,3600.0,34.4097,34.4293,34.39,34.39,3600.0
2019-05-20 10:45:00,34.96,34.98,34.91,34.92,5211.0,34.3998,34.4195,34.3506,34.3605,5211.0
2019-05-20 10:50:00,34.92,34.93,34.86,34.87,8069.0,34.3605,34.3703,34.3014,34.3113,8069.0
2019-05-20 10:55:00,34.89,34.95,34.87,34.94,2122.0,34.3309,34.39,34.3113,34.3801,2122.0
2019-05-20 11:00:00,34.94,34.97,34.87,34.89,5691.0,34.3801,34.4097,34.3113,34.3309,5691.0
2019-05-20 11:05:00,34.89,34.89,34.84,34.84,5778.0,34.3309,34.3309,34.2817,34.2817,5778.0
2019-05-20 11:10:00,34.83,34.9,34.82,34.88,5612.0,34.2719,34.3408,34.2621,34.3211,5612.0
2019-05-20 11:15:00,34.88,34.89,34.83,34.85,9118.0,34.3211,34.3309,34.2719,34.2916,9118.0
2019-05-20 11:20:00,34.83,34.84,34.8,34.83,4248.0,34.2719,34.2817,34.2424,34.2719,4248.0
2019-05-20 11:25:00,34.82,34.88,34.81,34.86,5313.0,34.2621,34.3211,34.2522,34.3014,5313.0
2019-05-20 11:30:00,34.87,34.92,34.87,34.87,9313.0,34.3113,34.3605,34.3113,34.3113,9313.0
2019-05-20 11:35:00,34.87,34.87,34.77,34.78,11767.0,34.3113,34.3113,34.2129,34.2227,11767.0
2019-05-20 11:40:00,34.79,34.8,34.76,34.79,5412.0,34.2325,34.2424,34.203,34.2325,5412.0
2019-05-20 11:45:00,34.81,34.87,34.8,34.82,4200.0,34.2522,34.3113,34.2424,34.2621,4200.0
2019-05-20 11:50:00,34.82,34.86,34.81,34.84,5770.0,34.2621,34.3014,34.2522,34.2817,5770.0
2019-05-20 11:55:00,34.83,34.86,34.76,34.79,26677.0,34.2719,34.3014,34.203,34.2325,26677.0
2019-05-20 12:00:00,34.79,34.81,34.72,34.77,22607.0,34.2325,34.2522,34.1637,34.2129,22607.0
2019-05-20 12:05:00,34.76,34.77,34.66,34.67,71639.0,34.203,34.2129,34.1046,34.1145,71639.0
2019-05-20 12:10:00,34.67,34.73,34.63,34.7,125848.0,34.1145,34.1735,34.0751,34.144,125848.0
2019-05-20 12:15:00,34.7,34.75,34.69,34.7,27825.0,34.144,34.1932,34.1341,34.144,27825.0
2019-05-20 12:20:00,34.7,34.77,34.69,34.76,17612.0,34.144,34.2129,34.1341,34.203,17612.0
2019-05-20 12:25:00,34.76,34.77,34.7,34.71,13182.0,34.203,34.2129,34.144,34.1538,13182.0
2019-05-20 12:30:00,34.71,34.73,34.65,34.68,7505.0,34.1538,34.1735,34.0948,34.1243,7505.0
2019-05-20 12:35:00,34.69,34.72,34.68,34.72,14509.0,34.1341,34.1637,34.1243,34.1637,14509.0
2019-05-20 12:40:00,34.72,34.72,34.66,34.7,29424.0,34.1637,34.1637,34.1046,34.144,29424.0
2019-05-20 12:45:00,34.69,34.75,34.69,34.74,12984.0,34.1341,34.1932,34.1341,34.1833,12984.0
2019-05-20 12:50:00,34.74,34.78,34.73,34.78,11307.0,34.1833,34.2227,34.1735,34.2227,11307.0
2019-05-20 12:55:00,34.77,34.84,34.77,34.82,10705.0,34.2129,34.2817,34.2129,34.2621,10705.0
2019-05-20 13:00:00,34.81,34.82,34.8,34.81,3500.0,34.2522,34.2621,34.2424,34.2522,3500.0
2019-05-20 13:05:00,34.82,34.85,34.8,34.81,19063.0,34.2621,34.2916,34.2424,34.2522,19063.0
2019-05-20 13:10:00,34.81,34.87,34.81,34.86,4100.0,34.2522,34.3113,34.2522,34.3014,4100.0
2019-05-20 13:15:00,34.87,34.91,34.86,34.91,7456.0,34.3113,34.3506,34.3014,34.3506,7456.0
2019-05-20 13:20:00,34.91,34.91,34.87,34.88,5461.0,34.3506,34.3506,34.3113,34.3211,5461.0
2019-05-20 13:25:00,34.87,34.91,34.86,34.9,3373.0,34.3113,34.3506,34.3014,34.3408,3373.0
2019-05-20 13:30:00,34.89,34.92,34.87,34.9,5162.0,34.3309,34.3605,34.3113,34.3408,5162.0
2019-05-20 13:35:00,34.91,34.92,34.81,34.84,35040.0,34.3506,34.3605,34.2522,34.2817,35040.0
2019-05-20 13:40:00,34.84,34.84,34.75,34.75,20593.0,34.2817,34.2817,34.1932,34.1932,20593.0
2019-05-20 13:45:00,34.75,34.77,34.74,34.76,12338.0,34.1932,34.2129,34.1833,34.203,12338.0
2019-05-20 13:50:00,34.76,34.76,34.72,34.72,5637.0,34.203,34.203,34.1637,34.1637,5637.0
2019-05-20 13:55:00,34.71,34.72,34.63,34.65,28289.0,34.1538,34.1637,34.0751,34.0948,28289.0
2019-05-20 14:00:00,34.65,34.75,34.58,34.75,67300.0,34.0948,34.1932,34.0259,34.1932,67300.0
2019-05-20 14:05:00,34.75,34.79,34.73,34.77,9700.0,34.1932,34.2325,34.1735,34.2129,9700.0
2019-05-20 14:10:00,34.8,34.85,34.8,34.82,41161.0,34.2424,34.2916,34.2424,34.2621,41161.0
2019-05-20 14:15:00,34.82,34.91,34.82,34.91,5979.0,34.2621,34.3506,34.2621,34.3506,5979.0
2019-05-20 14:20:00,34.9,34.91,34.86,34.87,9622.0,34.3408,34.3506,34.3014,34.3113,9622.0
2019-05-20 14:25:00,34.87,34.89,34.85,34.89,13806.0,34.3113,34.3309,34.2916,34.3309,13806.0
2019-05-20 14:30:00,34.88,34.9,34.86,34.88,4744.0,34.3211,34.3408,34.3014,34.3211,4744.0
2019-05-20 14:35:00,34.87,34.88,34.83,34.83,7459.0,34.3113,34.3211,34.2719,34.2719,7459.0
2019-05-20 14:40:00,34.82,34.86,34.69,34.69,44910.0,34.2621,34.3014,34.1341,34.1341,44910.0
2019-05-20 14:45:00,34.68,34.75,34.62,34.7,47582.0,34.1243,34.1932,34.0653,34.144,47582.0
2019-05-20 14:50:00,34.69,34.73,34.69,34.73,6437.0,34.1341,34.1735,34.1341,34.1735,6437.0
2019-05-20 14:55:00,34.73,34.74,34.68,34.69,8940.0,34.1735,34.1833,34.1243,34.1341,8940.0
2019-05-20 15:00:00,34.7,34.7,34.67,34.67,5235.0,34.144,34.144,34.1145,34.1145,5235.0
2019-05-20 15:05:00,34.67,34.71,34.66,34.67,5646.0,34.1145,34.1538,34.1046,34.1145,5646.0
2019-05-20 15:10:00,34.67,34.68,34.61,34.64,7078.0,34.1145,34.1243,34.0554,34.0849,7078.0
2019-05-20 15:15:00,34.65,34.68,34.63,34.65,7478.0,34.0948,34.1243,34.0751,34.0948,7478.0
2019-05-20 15:20:00,34.65,34.68,34.65,34.68,6871.0,34.0948,34.1243,34.0948,34.1243,6871.0
2019-05-20 15:25:00,34.67,34.69,34.64,34.69,6196.0,34.1145,34.1341,34.0849,34.1341,6196.0
2019-05-20 15:30:00,34.69,34.7,34.66,34.68,18462.0,34.1341,34.144,34.1046,34.1243,18462.0
2019-05-20 15:35:00,34.68,34.78,34.66,34.76,19923.0,34.1243,34.2227,34.1046,34.203,19923.0
2019-05-20 15:40:00,34.76,34.77,34.74,34.77,9924.0,34.203,34.2129,34.1833,34.2129,9924.0
2019-05-20 15:45:00,34.76,34.77,34.72,34.74,20524.0,34.203,34.2129,34.1637,34.1833,20524.0
2019-05-20 15:50:00,34.75,34.78,34.71,34.75,47610.0,34.1932,34.2227,34.1538,34.1932,47610.0
2019-05-20 15:55:00,34.74,34.79,34.72,34.72,47714.0,34.1833,34.2325,34.1637,34.1637,47714.0
2019-05-21 09:30:00,35.12,35.21,35.03,35.21,18064.0,34.5573,34.6458,34.4687,34.6458,18064.0
2019-05-21 09:35:00,35.19,35.4,35.19,35.32,8119.0,34.6261,34.8328,34.6261,34.7541,8119.0
2019-05-21 09:40:00,35.31,35.34,35.23,35.23,7491.0,34.7442,34.7737,34.6655,34.6655,7491.0
2019-05-21 09:45:00,35.24,35.37,35.21,35.31,9788.0,34.6753,34.8033,34.6458,34.7442,9788.0
2019-05-21 09:50:00,35.28,35.38,35.26,35.35,8901.0,34.7147,34.8131,34.695,34.7836,8901.0
2019-05-21 09:55:00,35.34,35.42,35.31,35.41,9814.0,34.7737,34.8524,34.7442,34.8426,9814.0
2019-05-21 10:00:00,35.4,35.48,35.37,35.41,11173.0,34.8328,34.9115,34.8033,34.8426,11173.0
2019-05-21 10:05:00,35.4,35.45,35.4,35.43,6775.0,34.8328,34.882,34.8328,34.8623,6775.0
2019-05-21 10:10:00,35.43,35.5,35.42,35.5,13224.0,34.8623,34.9312,34.8524,34.9312,13224.0
2019-05-21 10:15:00,35.49,35.53,35.47,35.52,8560.0,34.9213,34.9607,34.9016,34.9508,8560.0
2019-05-21 10:20:00,35.53,35.53,35.44,35.44,6659.0,34.9607,34.9607,34.8721,34.8721,6659.0
2019-05-21 10:25:00,35.44,35.46,35.39,35.41,8010.0,34.8721,34.8918,34.8229,34.8426,8010.0
2019-05-21 10:30:00,35.42,35.46,35.39,35.45,4000.0,34.8524,34.8918,34.8229,34.882,4000.0
2019-05-21 10:35:00,35.47,35.52,35.47,35.51,9931.0,34.9016,34.9508,34.9016,34.941,9931.0
2019-05-21 10:40:00,35.52,35.55,35.47,35.53,8380.0,34.9508,34.9804,34.9016,34.9607,8380.0
2019-05-21 10:45:00,35.53,35.55,35.5,35.51,9647.0,34.9607,34.9804,34.9312,34.941,9647.0
2019-05-21 10:50:00,35.51,35.55,35.49,35.49,34838.0,34.941,34.9804,34.9213,34.9213,34838.0
2019-05-21 10:55:00,35.48,35.53,35.48,35.51,10241.0,34.9115,34.9607,34.9115,34.941,10241.0
2019-05-21 11:00:00,35.51,35.53,35.43,35.45,8162.0,34.941,34.9607,34.8623,34.882,8162.0
2019-05-21 11:05:00,35.44,35.54,35.44,35.54,11273.0,34.8721,34.9705,34.8721,34.9705,11273.0
2019-05-21 11:10:00,35.53,35.54,35.5,35.53,12119.0,34.9607,34.9705,34.9312,34.9607,12119.0
2019-05-21 11:15:00,35.53,35.54,35.51,35.52,20589.0,34.9607,34.9705,34.941,34.9508,20589.0
2019-05-21 11:20:00,35.53,35.54,35.5,35.54,4767.0,34.9607,34.9705,34.9312,34.9705,4767.0
2019-05-21 11:25:00,35.54,35.54,35.49,35.5,17328.0,34.9705,34.9705,34.9213,34.9312,17328.0
2019-05-21 11:30:00,35.5,35.54,35.5,35.52,4882.0,34.9312,34.9705,34.9312,34.9508,4882.0
2019-05-21 11:35:00,35.52,35.53,35.51,35.51,7666.0,34.9508,34.9607,34.941,34.941,7666.0
2019-05-21 11:40:00,35.5,35.52,35.48,35.5,3082.0,34.9312,34.9508,34.9115,34.9312,3082.0
2019-05-21 11:45:00,35.5,35.53,35.49,35.51,3185.0,34.9312,34.9607,34.9213,34.941,3185.0
2019-05-21 11:50:00,35.5,35.5,35.44,35.46,4400.0,34.9312,34.9312,34.8721,34.8918,4400.0
2019-05-21 11:55:00,35.46,35.48,35.45,35.46,6418.0,34.8918,34.9115,34.882,34.8918,6418.0
2019-05-21 12:00:00,35.46,35.52,35.46,35.5,10925.0,34.8918,34.9508,34.8918,34.9312,10925.0
2019-05-21 12:05:00,35.51,35.54,35.51,35.53,5214.0,34.941,34.9705,34.941,34.9607,5214.0
2019-05-21 12:10:00,35.54,35.54,35.44,35.45,42494.0,34.9705,34.9705,34.8721,34.882,42494.0
2019-05-21 12:15:00,35.45,35.47,35.42,35.44,16200.0,34.882,34.9016,34.8524,34.8721,16200.0
2019-05-21 12:20:00,35.44,35.49,35.44,35.47,5387.0,34.8721,34.9213,34.8721,34.9016,5387.0
2019-05-21 12:25:00,35.46,35.49,35.46,35.49,5373.0,34.8918,34.9213,34.8918,34.9213,5373.0
2019-05-21 12:30:00,35.49,35.51,35.47,35.47,5650.0,34.9213,34.941,34.9016,34.9016,5650.0
2019-05-21 12:35:00,35.48,35.49,35.45,35.48,6412.0,34.9115,34.9213,34.882,34.9115,6412.0
2019-05-21 12:40:00,35.48,35.5,35.48,35.5,3300.0,34.9115,34.9312,34.9115,34.9312,3300.0
2019-05-21 12:45:00,35.52,35.53,35.5,35.5,7700.0,34.9508,34.9607,34.9312,34.9312,7700.0
2019-05-21 12:50:00,35.51,35.52,35.5,35.51,8500.0,34.941,34.9508,34.9312,34.941,8500.0
2019-05-21 12:55:00,35.51,35.52,35.5,35.51,3211.0,34.941,34.9508,34.9312,34.941,3211.0
2019-05-21 13:00:00,35.52,35.52,35.5,35.51,7450.0,34.9508,34.9508,34.9312,34.941,7450.0
2019-05-21 13:05:00,35.5,35.52,35.44,35.47,18065.0,34.9312,34.9508,34.8721,34.9016,18065.0
2019-05-21 13:10:00,35.47,35.5,35.47,35.5,2800.0,34.9016,34.9312,34.9016,34.9312,2800.0
2019-05-21 13:15:00,35.5,35.53,35.48,35.51,5600.0,34.9312,34.9607,34.9115,34.941,5600.0
2019-05-21 13:20:00,35.5,35.52,35.49,35.5,4001.0,34.9312,34.9508,34.9213,34.9312,4001.0
2019-05-21 13:25:00,35.5,35.5,35.45,35.45,9122.0,34.9312,34.9312,34.882,34.882,9122.0
2019-05-21 13:30:00,35.45,35.5,35.45,35.49,3400.0,34.882,34.9312,34.882,34.9213,3400.0
2019-05-21 13:35:00,35.5,35.51,35.49,35.5,4338.0,34.9312,34.941,34.9213,34.9312,4338.0
2019-05-21 13:40:00,35.5,35.51,35.45,35.49,8622.0,34.9312,34.941,34.882,34.9213,8622.0
2019-05-21 13:45:00,35.5,35.5,35.46,35.48,3508.0,34.9312,34.9312,34.8918,34.9115,3508.0
2019-05-21 13:50:00,35.48,35.49,35.48,35.48,2477.0,34.9115,34.9213,34.9115,34.9115,2477.0
2019-05-21 13:55:00,35.48,35.49,35.46,35.48,8200.0,34.9115,34.9213,34.8918,34.9115,8200.0
2019-05-21 14:00:00,35.48,35.49,35.48,35.48,1800.0,34.9115,34.9213,34.9115,34.9115,1800.0
2019-05-21 14:05:00,35.48,35.49,35.46,35.46,5700.0,34.9115,34.9213,34.8918,34.8918,5700.0
2019-05-21 14:10:00,35.46,35.47,35.44,35.47,6900.0,34.8918,34.9016,34.8721,34.9016,6900.0
2019-05-21 14:15:00,35.47,35.5,35.47,35.49,11550.0,34.9016,34.9312,34.9016,34.9213,11550.0
2019-05-21 14:20:00,35.49,35.49,35.48,35.48,2200.0,34.9213,34.9213,34.9115,34.9115,2200.0
2019-05-21 14:25:00,35.49,35.5,35.46,35.47,11900.0,34.9213,34.9312,34.8918,34.9016,11900.0
2019-05-21 14:30:00,35.47,35.47,35.43,35.44,4495.0,34.9016,34.9016,34.8623,34.8721,4495.0
2019-05-21 14:35:00,35.45,35.46,35.43,35.45,6475.0,34.882,34.8918,34.8623,34.882,6475.0
2019-05-21 14:40:00,35.45,35.49,35.45,35.48,15358.0,34.882,34.9213,34.882,34.9115,15358.0
2019-05-21 14:45:00,35.48,35.49,35.42,35.43,8458.0,34.9115,34.9213,34.8524,34.8623,8458.0
2019-05-21 14:50:00,35.43,35.43,35.4,35.41,3512.0,34.8623,34.8623,34.8328,34.8426,3512.0
2019-05-21 14:55:00,35.41,35.41,35.39,35.41,7339.0,34.8426,34.8426,34.8229,34.8426,7339.0
2019-05-21 15:00:00,35.4,35.41,35.38,35.39,6730.0,34.8328,34.8426,34.8131,34.8229,6730.0
2019-05-21 15:05:00,35.39,35.41,35.36,35.36,17651.0,34.8229,34.8426,34.7934,34.7934,17651.0
2019-05-21 15:10:00,35.37,35.42,35.36,35.41,12330.0,34.8033,34.8524,34.7934,34.8426,12330.0
2019-05-21 15:15:00,35.41,35.42,35.38,35.41,15796.0,34.8426,34.8524,34.8131,34.8426,15796.0
2019-05-21 15:20:00,35.4,35.42,35.4,35.4,9272.0,34.8328,34.8524,34.8328,34.8328,9272.0
2019-05-21 15:25:00,35.4,35.42,35.38,35.41,26378.0,34.8328,34.8524,34.8131,34.8426,26378.0
2019-05-21 15:30:00,35.41,35.42,35.4,35.41,9706.0,34.8426,34.8524,34.8328,34.8426,9706.0
2019-05-21 15:35:00,35.41,35.42,35.4,35.41,20397.0,34.8426,34.8524,34.8328,34.8426,20397.0
2019-05-21 15:40:00,35.41,35.41,35.37,35.38,20706.0,34.8426,34.8426,34.8033,34.8131,20706.0
2019-05-21 15:45:00,35.38,35.39,35.32,35.33,41012.0,34.8131,34.8229,34.7541,34.7639,41012.0
2019-05-21 15:50:00,35.33,35.34,35.32,35.33,35079.0,34.7639,34.7737,34.7541,34.7639,35079.0
2019-05-21 15:55:00,35.32,35.35,35.31,35.32,84462.0,34.7541,34.7836,34.7442,34.7541,84462.0
2019-05-22 09:30:00,35.12,35.24,34.97,35.24,12418.0,34.5573,34.6753,34.4097,34.6753,12418.0
2019-05-22 09:35:00,35.25,35.27,35.14,35.22,9229.0,34.6852,34.7049,34.5769,34.6557,9229.0
2019-05-22 09:40:00,35.22,35.24,35.2,35.23,3962.0,34.6557,34.6753,34.636,34.6655,3962.0
2019-05-22 09:45:00,35.28,35.28,35.2,35.2,2239.0,34.7147,34.7147,34.636,34.636,2239.0
2019-05-22 09:50:00,35.17,35.28,35.15,35.28,16400.0,34.6065,34.7147,34.5868,34.7147,16400.0
2019-05-22 09:55:00,35.27,35.29,35.23,35.28,3902.0,34.7049,34.7245,34.6655,34.7147,3902.0
2019-05-22 10:00:00,35.3,35.31,35.22,35.24,4869.0,34.7344,34.7442,34.6557,34.6753,4869.0
2019-05-22 10:05:00,35.24,35.26,35.14,35.15,5800.0,34.6753,34.695,34.5769,34.5868,5800.0
2019-05-22 10:10:00,35.13,35.13,35.08,35.08,3401.0,34.5671,34.5671,34.5179,34.5179,3401.0
2019-05-22 10:15:00,35.09,35.16,35.09,35.13,3713.0,34.5277,34.5966,34.5277,34.5671,3713.0
2019-05-22 10:20:00,35.11,35.18,35.08,35.18,2948.0,34.5474,34.6163,34.5179,34.6163,2948.0
2019-05-22 10:25:00,35.16,35.16,35.11,35.15,1100.0,34.5966,34.5966,34.5474,34.5868,1100.0
2019-05-22 10:30:00,35.11,35.11,35.03,35.03,1500.0,34.5474,34.5474,34.4687,34.4687,1500.0
2019-05-22 10:35:00,35.03,35.04,34.97,34.97,2846.0,34.4687,34.4785,34.4097,34.4097,2846.0
2019-05-22 10:40:00,34.98,34.99,34.94,34.98,8283.0,34.4195,34.4293,34.3801,34.4195,8283.0
2019-05-22 10:45:00,34.98,35.02,34.97,35.0,3286.0,34.4195,34.4589,34.4097,34.4392,3286.0
2019-05-22 10:50:00,35.0,35.01,34.99,35.0,15181.0,34.4392,34.449,34.4293,34.4392,15181.0
2019-05-22 10:55:00,35.0,35.0,34.95,34.95,6322.0,34.4392,34.4392,34.39,34.39,6322.0
2019-05-22 11:00:00,34.94,34.96,34.9,34.95,6234.0,34.3801,34.3998,34.3408,34.39,6234.0
2019-05-22 11:05:00,34.98,34.99,34.95,34.97,2850.0,34.4195,34.4293,34.39,34.4097,2850.0
2019-05-22 11:10:00,34.96,34.96,34.92,34.95,13153.0,34.3998,34.3998,34.3605,34.39,13153.0
2019-05-22 11:15:00,34.96,35.03,34.95,35.03,6258.0,34.3998,34.4687,34.39,34.4687,6258.0
2019-05-22 11:20:00,35.05,35.06,35.0,35.02,2900.0,34.4884,34.4982,34.4392,34.4589,2900.0
2019-05-22 11:25:00,35.03,35.09,35.01,35.09,8339.0,34.4687,34.5277,34.449,34.5277,8339.0
2019-05-22 11:30:00,35.1,35.11,35.04,35.04,5380.0,34.5376,34.5474,34.4785,34.4785,5380.0
2019-05-22 11:35:00,35.03,35.03,34.99,35.01,5893.0,34.4687,34.4687,34.4293,34.449,5893.0
2019-05-22 11:40:00,35.02,35.02,34.91,34.91,12125.0,34.4589,34.4589,34.3506,34.3506,12125.0
2019-05-22 11:45:00,34.93,35.01,34.9,35.01,30364.0,34.3703,34.449,34.3408,34.449,30364.0
2019-05-22 11:50:00,35.02,35.05,35.02,35.02,2309.0,34.4589,34.4884,34.4589,34.4589,2309.0
2019-05-22 11:55:00,35.02,35.15,35.01,35.11,49667.0,34.4589,34.5868,34.449,34.5474,49667.0
2019-05-22 12:00:00,35.09,35.1,34.99,34.99,26559.0,34.5277,34.5376,34.4293,34.4293,26559.0
2019-05-22 12:05:00,34.99,35.0,34.98,34.98,3300.0,34.4293,34.4392,34.4195,34.4195,3300.0
2019-05-22 12:10:00,34.98,34.99,34.95,34.97,3906.0,34.4195,34.4293,34.39,34.4097,3906.0
2019-05-22 12:15:00,34.98,35.03,34.97,35.01,10265.0,34.4195,34.4687,34.4097,34.449,10265.0
2019-05-22 12:20:00,35.0,35.02,34.99,34.99,2800.0,34.4392,34.4589,34.4293,34.4293,2800.0
2019-05-22 12:25:00,35.0,35.0,34.97,34.97,5111.0,34.4392,34.4392,34.4097,34.4097,5111.0
2019-05-22 12:30:00,34.98,34.98,34.94,34.96,2658.0,34.4195,34.4195,34.3801,34.3998,2658.0
2019-05-22 12:35:00,34.96,35.0,34.96,35.0,1500.0,34.3998,34.4392,34.3998,34.4392,1500.0
2019-05-22 12:40:00,35.01,35.01,34.96,34.96,2400.0,34.449,34.449,34.3998,34.3998,2400.0
2019-05-22 12:45:00,34.97,34.97,34.94,34.95,3350.0,34.4097,34.4097,34.3801,34.39,3350.0
2019-05-22 12:50:00,34.95,34.96,34.93,34.93,1300.0,34.39,34.3998,34.3703,34.3703,1300.0
2019-05-22 12:55:00,34.94,34.94,34.91,34.91,8644.0,34.3801,34.3801,34.3506,34.3506,8644.0
2019-05-22 13:00:00,34.9,34.92,34.9,34.91,5100.0,34.3408,34.3605,34.3408,34.3506,5100.0
2019-05-22 13:05:00,34.9,34.9,34.86,34.86,1567.0,34.3408,34.3408,34.3014,34.3014,1567.0
2019-05-22 13:10:00,34.87,34.91,34.87,34.91,1949.0,34.3113,34.3506,34.3113,34.3506,1949.0
2019-05-22 13:15:00,34.92,34.93,34.89,34.89,2689.0,34.3605,34.3703,34.3309,34.3309,2689.0
2019-05-22 13:20:00,34.9,34.91,34.88,34.91,2290.0,34.3408,34.3506,34.3211,34.3506,2290.0
2019-05-22 13:25:00,34.92,34.96,34.91,34.95,3700.0,34.3605,34.3998,34.3506,34.39,3700.0
2019-05-22 13:30:00,34.95,34.95,34.92,34.93,6093.0,34.39,34.39,34.3605,34.3703,6093.0
2019-05-22 13:35:00,34.92,34.93,34.91,34.91,1500.0,34.3605,34.3703,34.3506,34.3506,1500.0
2019-05-22 13:40:00,34.92,34.96,34.92,34.96,3314.0,34.3605,34.3998,34.3605,34.3998,3314.0
2019-05-22 13:45:00,34.96,35.0,34.96,34.99,3600.0,34.3998,34.4392,34.3998,34.4293,3600.0
2019-05-22 13:50:00,34.99,34.99,34.96,34.97,3500.0,34.4293,34.4293,34.3998,34.4097,3500.0
2019-05-22 13:55:00,34.97,34.99,34.97,34.98,1664.0,34.4097,34.4293,34.4097,34.4195,1664.0
2019-05-22 14:00:00,34.98,34.98,34.93,34.93,4529.0,34.4195,34.4195,34.3703,34.3703,4529.0
2019-05-22 14:05:00,34.93,34.94,34.93,34.94,1500.0,34.3703,34.3801,34.3703,34.3801,1500.0
2019-05-22 14:10:00,34.93,34.95,34.92,34.93,2519.0,34.3703,34.39,34.3605,34.3703,2519.0
2019-05-22 14:15:00,34.93,34.95,34.92,34.95,3321.0,34.3703,34.39,34.3605,34.39,3321.0
2019-05-22 14:20:00,34.96,34.98,34.95,34.97,16056.0,34.3998,34.4195,34.39,34.4097,16056.0
2019-05-22 14:25:00,34.98,34.99,34.97,34.99,1614.0,34.4195,34.4293,34.4097,34.4293,1614.0
2019-05-22 14:30:00,34.99,35.0,34.97,34.99,9500.0,34.4293,34.4392,34.4097,34.4293,9500.0
2019-05-22 14:35:00,34.99,35.0,34.98,34.99,2033.0,34.4293,34.4392,34.4195,34.4293,2033.0
2019-05-22 14:40:00,34.98,35.0,34.97,34.98,7935.0,34.4195,34.4392,34.4097,34.4195,7935.0
2019-05-22 14:45:00,34.96,34.99,34.96,34.96,2973.0,34.3998,34.4293,34.3998,34.3998,2973.0
2019-05-22 14:50:00,34.96,34.96,34.92,34.93,1809.0,34.3998,34.3998,34.3605,34.3703,1809.0
2019-05-22 14:55:00,34.93,34.97,34.93,34.97,3098.0,34.3703,34.4097,34.3703,34.4097,3098.0
2019-05-22 15:00:00,34.96,34.97,34.94,34.94,2207.0,34.3998,34.4097,34.3801,34.3801,2207.0
2019-05-22 15:05:00,34.94,34.94,34.89,34.91,5971.0,34.3801,34.3801,34.3309,34.3506,5971.0
2019-05-22 15:10:00,34.91,34.94,34.91,34.91,4521.0,34.3506,34.3801,34.3506,34.3506,4521.0
2019-05-22 15:15:00,34.92,34.92,34.9,34.92,11556.0,34.3605,34.3605,34.3408,34.3605,11556.0
2019-05-22 15:20:00,34.92,34.93,34.91,34.92,9847.0,34.3605,34.3703,34.3506,34.3605,9847.0
2019-05-22 15:25:00,34.91,34.94,34.9,34.91,18882.0,34.3506,34.3801,34.3408,34.3506,18882.0
2019-05-22 15:30:00,34.91,34.92,34.9,34.91,8048.0,34.3506,34.3605,34.3408,34.3506,8048.0
2019-05-22 15:35:00,34.91,34.93,34.9,34.92,19478.0,34.3506,34.3703,34.3408,34.3605,19478.0
2019-05-22 15:40:00,34.91,34.93,34.9,34.9,5734.0,34.3506,34.3703,34.3408,34.3408,5734.0
2019-05-22 15:45:00,34.9,34.91,34.89,34.9,23801.0,34.3408,34.3506,34.3309,34.3408,23801.0
2019-05-22 15:50:00,34.9,34.91,34.85,34.85,18500.0,34.3408,34.3506,34.2916,34.2916,18500.0
2019-05-22 15:55:00,34.85,34.9,34.82,34.86,51680.0,34.2916,34.3408,34.2621,34.3014,51680.0
2019-05-23 09:30:00,34.44,34.45,34.29,34.41,8654.0,33.8882,33.898,33.7406,33.8586,8654.0
2019-05-23 09:35:00,34.35,34.4,34.29,34.33,4100.0,33.7996,33.8488,33.7406,33.7799,4100.0
2019-05-23 09:40:00,34.33,34.36,34.32,34.36,10870.0,33.7799,33.8094,33.7701,33.8094,10870.0
2019-05-23 09:45:00,34.35,34.41,34.28,34.34,16692.0,33.7996,33.8586,33.7307,33.7898,16692.0
2019-05-23 09:50:00,34.33,34.38,34.3,34.34,10350.0,33.7799,33.8291,33.7504,33.7898,10350.0
2019-05-23 09:55:00,34.34,34.45,34.33,34.41,10870.0,33.7898,33.898,33.7799,33.8586,10870.0
2019-05-23 10:00:00,34.41,34.53,34.41,34.51,13383.0,33.8586,33.9767,33.8586,33.957,13383.0
2019-05-23 10:05:00,34.52,34.61,34.5,34.51,15491.0,33.9669,34.0554,33.9472,33.957,15491.0
2019-05-23 10:10:00,34.5,34.56,34.49,34.56,7615.0,33.9472,34.0062,33.9374,34.0062,7615.0
2019-05-23 10:15:00,34.57,34.62,34.56,34.61,7111.0,34.0161,34.0653,34.0062,34.0554,7111.0
2019-05-23 10:20:00,34.63,34.64,34.58,34.59,7101.0,34.0751,34.0849,34.0259,34.0357,7101.0
2019-05-23 10:25:00,34.61,34.65,34.58,34.65,6590.0,34.0554,34.0948,34.0259,34.0948,6590.0
2019-05-23 10:30:00,34.66,34.73,34.65,34.73,34395.0,34.1046,34.1735,34.0948,34.1735,34395.0
2019-05-23 10:35:00,34.73,34.77,34.69,34.72,20651.0,34.1735,34.2129,34.1341,34.1637,20651.0
2019-05-23 10:40:00,34.71,34.71,34.68,34.71,6909.0,34.1538,34.1538,34.1243,34.1538,6909.0
2019-05-23 10:45:00,34.7,34.76,34.68,34.76,4879.0,34.144,34.203,34.1243,34.203,4879.0
2019-05-23 10:50:00,34.76,34.84,34.75,34.8,11333.0,34.203,34.2817,34.1932,34.2424,11333.0
2019-05-23 10:55:00,34.81,34.84,34.75,34.83,30038.0,34.2522,34.2817,34.1932,34.2719,30038.0
2019-05-23 11:00:00,34.84,34.84,34.72,34.75,11267.0,34.2817,34.2817,34.1637,34.1932,11267.0
2019-05-23 11:05:00,34.75,34.76,34.73,34.74,9945.0,34.1932,34.203,34.1735,34.1833,9945.0
2019-05-23 11:10:00,34.73,34.73,34.65,34.66,9044.0,34.1735,34.1735,34.0948,34.1046,9044.0
2019-05-23 11:15:00,34.65,34.71,34.64,34.71,9000.0,34.0948,34.1538,34.0849,34.1538,9000.0
2019-05-23 11:20:00,34.7,34.72,34.68,34.7,13486.0,34.144,34.1637,34.1243,34.144,13486.0
2019-05-23 11:25:00,34.69,34.75,34.68,34.68,10693.0,34.1341,34.1932,34.1243,34.1243,10693.0
2019-05-23 11:30:00,34.69,34.71,34.67,34.7,26364.0,34.1341,34.1538,34.1145,34.144,26364.0
2019-05-23 11:35:00,34.7,34.72,34.68,34.72,8741.0,34.144,34.1637,34.1243,34.1637,8741.0
2019-05-23 11:40:00,34.71,34.71,34.65,34.65,17996.0,34.1538,34.1538,34.0948,34.0948,17996.0
2019-05-23 11:45:00,34.66,34.66,34.55,34.55,59439.0,34.1046,34.1046,33.9964,33.9964,59439.0
2019-05-23 11:50:00,34.55,34.55,34.49,34.5,11449.0,33.9964,33.9964,33.9374,33.9472,11449.0
2019-05-23 11:55:00,34.51,34.55,34.5,34.54,6539.0,33.957,33.9964,33.9472,33.9865,6539.0
2019-05-23 12:00:00,34.55,34.6,34.55,34.6,7700.0,33.9964,34.0456,33.9964,34.0456,7700.0
2019-05-23 12:05:00,34.6,34.67,34.59,34.63,11404.0,34.0456,34.1145,34.0357,34.0751,11404.0
2019-05-23 12:10:00,34.63,34.63,34.61,34.63,42318.0,34.0751,34.0751,34.0554,34.0751,42318.0
2019-05-23 12:15:00,34.64,34.68,34.62,34.67,11574.0,34.0849,34.1243,34.0653,34.1145,11574.0
2019-05-23 12:20:00,34.66,34.68,34.66,34.66,10509.0,34.1046,34.1243,34.1046,34.1046,10509.0
2019-05-23 12:25:00,34.66,34.7,34.66,34.69,7596.0,34.1046,34.144,34.1046,34.1341,7596.0
2019-05-23 12:30:00,34.69,34.7,34.67,34.69,10712.0,34.1341,34.144,34.1145,34.1341,10712.0
2019-05-23 12:35:00,34.7,34.7,34.68,34.68,4806.0,34.144,34.144,34.1243,34.1243,4806.0
2019-05-23 12:40:00,34.67,34.68,34.63,34.63,14217.0,34.1145,34.1243,34.0751,34.0751,14217.0
2019-05-23 12:45:00,34.64,34.64,34.61,34.63,14197.0,34.0849,34.0849,34.0554,34.0751,14197.0
2019-05-23 12:50:00,34.64,34.65,34.57,34.58,28511.0,34.0849,34.0948,34.0161,34.0259,28511.0
2019-05-23 12:55:00,34.58,34.62,34.58,34.61,9110.0,34.0259,34.0653,34.0259,34.0554,9110.0
2019-05-23 13:00:00,34.61,34.65,34.59,34.65,7624.0,34.0554,34.0948,34.0357,34.0948,7624.0
2019-05-23 13:05:00,34.65,34.66,34.63,34.66,10994.0,34.0948,34.1046,34.0751,34.1046,10994.0
2019-05-23 13:10:00,34.65,34.66,34.63,34.65,30310.0,34.0948,34.1046,34.0751,34.0948,30310.0
2019-05-23 13:15:00,34.64,34.65,34.61,34.62,23436.0,34.0849,34.0948,34.0554,34.0653,23436.0
2019-05-23 13:20:00,34.63,34.63,34.6,34.62,11354.0,34.0751,34.0751,34.0456,34.0653,11354.0
2019-05-23 13:25:00,34.63,34.7,34.63,34.68,15124.0,34.0751,34.144,34.0751,34.1243,15124.0
2019-05-23 13:30:00,34.68,34.69,34.67,34.68,9365.0,34.1243,34.1341,34.1145,34.1243,9365.0
2019-05-23 13:35:00,34.69,34.69,34.65,34.67,19642.0,34.1341,34.1341,34.0948,34.1145,19642.0
2019-05-23 13:40:00,34.68,34.68,34.66,34.67,25172.0,34.1243,34.1243,34.1046,34.1145,25172.0
2019-05-23 13:45:00,34.66,34.68,34.65,34.66,10976.0,34.1046,34.1243,34.0948,34.1046,10976.0
2019-05-23 13:50:00,34.66,34.68,34.66,34.68,8869.0,34.1046,34.1243,34.1046,34.1243,8869.0
2019-05-23 13:55:00,34.67,34.68,34.66,34.68,9758.0,34.1145,34.1243,34.1046,34.1243,9758.0
2019-05-23 14:00:00,34.68,34.71,34.67,34.68,30262.0,34.1243,34.1538,34.1145,34.1243,30262.0
2019-05-23 14:05:00,34.68,34.68,34.63,34.64,35190.0,34.1243,34.1243,34.0751,34.0849,35190.0
2019-05-23 14:10:00,34.64,34.66,34.63,34.66,11035.0,34.0849,34.1046,34.0751,34.1046,11035.0
2019-05-23 14:15:00,34.66,34.66,34.64,34.66,8450.0,34.1046,34.1046,34.0849,34.1046,8450.0
2019-05-23 14:20:00,34.67,34.69,34.66,34.67,15719.0,34.1145,34.1341,34.1046,34.1145,15719.0
2019-05-23 14:25:00,34.66,34.67,34.64,34.64,13767.0,34.1046,34.1145,34.0849,34.0849,13767.0
2019-05-23 14:30:00,34.65,34.67,34.64,34.65,9675.0,34.0948,34.1145,34.0849,34.0948,9675.0
2019-05-23 14:35:00,34.66,34.67,34.64,34.67,16270.0,34.1046,34.1145,34.0849,34.1145,16270.0
2019-05-23 14:40:00,34.67,34.69,34.65,34.67,29310.0,34.1145,34.1341,34.0948,34.1145,29310.0
2019-05-23 14:45:00,34.67,34.74,34.66,34.73,21222.0,34.1145,34.1833,34.1046,34.1735,21222.0
2019-05-23 14:50:00,34.73,34.75,34.66,34.69,20872.0,34.1735,34.1932,34.1046,34.1341,20872.0
2019-05-23 14:55:00,34.69,34.7,34.67,34.7,14291.0,34.1341,34.144,34.1145,34.144,14291.0
2019-05-23 15:00:00,34.7,34.71,34.67,34.69,39241.0,34.144,34.1538,34.1145,34.1341,39241.0
2019-05-23 15:05:00,34.68,34.69,34.65,34.69,27955.0,34.1243,34.1341,34.0948,34.1341,27955.0
2019-05-23 15:10:00,34.69,34.76,34.69,34.76,26634.0,34.1341,34.203,34.1341,34.203,26634.0
2019-05-23 15:15:00,34.76,34.77,34.73,34.76,31118.0,34.203,34.2129,34.1735,34.203,31118.0
2019-05-23 15:20:00,34.76,34.84,34.76,34.79,41414.0,34.203,34.2817,34.203,34.2325,41414.0
2019-05-23 15:25:00,34.8,34.9,34.78,34.86,71303.0,34.2424,34.3408,34.2227,34.3014,71303.0
2019-05-23 15:30:00,34.86,34.91,34.84,34.89,39599.0,34.3014,34.3506,34.2817,34.3309,39599.0
2019-05-23 15:35:00,34.89,34.89,34.81,34.86,34344.0,34.3309,34.3309,34.2522,34.3014,34344.0
2019-05-23 15:40:00,34.85,34.86,34.79,34.83,41873.0,34.2916,34.3014,34.2325,34.2719,41873.0
2019-05-23 15:45:00,34.83,34.86,34.75,34.8,38717.0,34.2719,34.3014,34.1932,34.2424,38717.0
2019-05-23 15:50:00,34.81,34.85,34.78,34.83,51512.0,34.2522,34.2916,34.2227,34.2719,51512.0
2019-05-23 15:55:00,34.84,34.9,34.8,34.86,131743.0,34.2817,34.3408,34.2424,34.3014,131743.0
2019-05-24 09:30:00,35.04,35.2,35.04,35.19,9347.0,34.4785,34.636,34.4785,34.6261,9347.0
2019-05-24 09:35:00,35.22,35.23,35.11,35.12,3900.0,34.6557,34.6655,34.5474,34.5573,3900.0
2019-05-24 09:40:00,35.15,35.16,35.11,35.16,3514.0,34.5868,34.5966,34.5474,34.5966,3514.0
2019-05-24 09:45:00,35.15,35.17,35.11,35.15,6412.0,34.5868,34.6065,34.5474,34.5868,6412.0
2019-05-24 09:50:00,35.14,35.25,35.13,35.25,19072.0,34.5769,34.6852,34.5671,34.6852,19072.0
2019-05-24 09:55:00,35.25,35.31,35.23,35.23,9602.0,34.6852,34.7442,34.6655,34.6655,9602.0
2019-05-24 10:00:00,35.23,35.25,35.16,35.19,11420.0,34.6655,34.6852,34.5966,34.6261,11420.0
2019-05-24 10:05:00,35.2,35.2,35.14,35.14,4426.0,34.636,34.636,34.5769,34.5769,4426.0
2019-05-24 10:10:00,35.14,35.14,35.07,35.08,8085.0,34.5769,34.5769,34.5081,34.5179,8085.0
2019-05-24 10:15:00,35.09,35.13,35.09,35.12,4728.0,34.5277,34.5671,34.5277,34.5573,4728.0
2019-05-24 10:20:00,35.12,35.19,35.12,35.14,6846.0,34.5573,34.6261,34.5573,34.5769,6846.0
2019-05-24 10:25:00,35.14,35.17,35.11,35.11,3323.0,34.5769,34.6065,34.5474,34.5474,3323.0
2019-05-24 10:30:00,35.09,35.1,35.07,35.1,5357.0,34.5277,34.5376,34.5081,34.5376,5357.0
2019-05-24 10:35:00,35.09,35.12,35.08,35.1,4210.0,34.5277,34.5573,34.5179,34.5376,4210.0
2019-05-24 10:40:00,35.1,35.13,35.09,35.11,6011.0,34.5376,34.5671,34.5277,34.5474,6011.0
2019-05-24 10:45:00,35.1,35.11,35.02,35.02,2883.0,34.5376,34.5474,34.4589,34.4589,2883.0
2019-05-24 10:50:00,35.01,35.01,34.93,34.93,4861.0,34.449,34.449,34.3703,34.3703,4861.0
2019-05-24 10:55:00,34.95,34.96,34.94,34.96,3263.0,34.39,34.3998,34.3801,34.3998,3263.0
2019-05-24 11:00:00,34.96,35.0,34.96,34.99,11888.0,34.3998,34.4392,34.3998,34.4293,11888.0
2019-05-24 11:05:00,35.0,35.06,35.0,35.03,9499.0,34.4392,34.4982,34.4392,34.4687,9499.0
2019-05-24 11:10:00,35.04,35.04,34.97,35.0,6447.0,34.4785,34.4785,34.4097,34.4392,6447.0
2019-05-24 11:15:00,34.99,35.01,34.95,34.98,9487.0,34.4293,34.449,34.39,34.4195,9487.0
2019-05-24 11:20:00,34.97,35.05,34.97,35.04,28470.0,34.4097,34.4884,34.4097,34.4785,28470.0
2019-05-24 11:25:00,35.04,35.1,35.01,35.02,8915.0,34.4785,34.5376,34.449,34.4589,8915.0
2019-05-24 11:30:00,35.02,35.03,34.99,35.02,11697.0,34.4589,34.4687,34.4293,34.4589,11697.0
2019-05-24 11:35:00,35.02,35.07,35.01,35.05,11240.0,34.4589,34.5081,34.449,34.4884,11240.0
2019-05-24 11:40:00,35.04,35.05,35.01,35.04,15208.0,34.4785,34.4884,34.449,34.4785,15208.0
2019-05-24 11:45:00,35.04,35.05,35.03,35.04,3590.0,34.4785,34.4884,34.4687,34.4785,3590.0
2019-05-24 11:50:00,35.05,35.06,35.04,35.06,4287.0,34.4884,34.4982,34.4785,34.4982,4287.0
2019-05-24 11:55:00,35.05,35.05,35.03,35.04,7672.0,34.4884,34.4884,34.4687,34.4785,7672.0
2019-05-24 12:00:00,35.04,35.07,35.04,35.06,13172.0,34.4785,34.5081,34.4785,34.4982,13172.0
2019-05-24 12:05:00,35.06,35.09,35.06,35.09,10184.0,34.4982,34.5277,34.4982,34.5277,10184.0
2019-05-24 12:10:00,35.09,35.1,35.08,35.09,12738.0,34.5277,34.5376,34.5179,34.5277,12738.0
2019-05-24 12:15:00,35.1,35.1,35.03,35.05,13781.0,34.5376,34.5376,34.4687,34.4884,13781.0
2019-05-24 12:20:00,35.06,35.12,35.06,35.12,18346.0,34.4982,34.5573,34.4982,34.5573,18346.0
2019-05-24 12:25:00,35.11,35.16,35.11,35.15,4465.0,34.5474,34.5966,34.5474,34.5868,4465.0
2019-05-24 12:30:00,35.14,35.16,35.14,35.15,6308.0,34.5769,34.5966,34.5769,34.5868,6308.0
2019-05-24 12:35:00,35.16,35.16,35.14,35.16,3107.0,34.5966,34.5966,34.5769,34.5966,3107.0
2019-05-24 12:40:00,35.15,35.15,35.09,35.09,4178.0,34.5868,34.5868,34.5277,34.5277,4178.0
2019-05-24 12:45:00,35.09,35.11,35.09,35.1,17098.0,34.5277,34.5474,34.5277,34.5376,17098.0
2019-05-24 12:50:00,35.11,35.15,35.11,35.15,7586.0,34.5474,34.5868,34.5474,34.5868,7586.0
2019-05-24 12:55:00,35.14,35.16,35.13,35.14,6881.0,34.5769,34.5966,34.5671,34.5769,6881.0
2019-05-24 13:00:00,35.14,35.15,35.12,35.14,14852.0,34.5769,34.5868,34.5573,34.5769,14852.0
2019-05-24 13:05:00,35.14,35.19,35.13,35.16,8465.0,34.5769,34.6261,34.5671,34.5966,8465.0
2019-05-24 13:10:00,35.15,35.15,35.12,35.13,12813.0,34.5868,34.5868,34.5573,34.5671,12813.0
2019-05-24 13:15:00,35.13,35.15,35.13,35.15,4168.0,34.5671,34.5868,34.5671,34.5868,4168.0
2019-05-24 13:20:00,35.15,35.17,35.14,35.17,9851.0,34.5868,34.6065,34.5769,34.6065,9851.0
2019-05-24 13:25:00,35.17,35.19,35.15,35.16,21358.0,34.6065,34.6261,34.5868,34.5966,21358.0
2019-05-24 13:30:00,35.16,35.19,35.09,35.12,30207.0,34.5966,34.6261,34.5277,34.5573,30207.0
2019-05-24 13:35:00,35.12,35.12,35.11,35.12,3830.0,34.5573,34.5573,34.5474,34.5573,3830.0
2019-05-24 13:40:00,35.13,35.16,35.13,35.16,4110.0,34.5671,34.5966,34.5671,34.5966,4110.0
2019-05-24 13:45:00,35.16,35.17,35.15,35.17,1200.0,34.5966,34.6065,34.5868,34.6065,1200.0
2019-05-24 13:50:00,35.16,35.17,35.15,35.15,30204.0,34.5966,34.6065,34.5868,34.5868,30204.0
2019-05-24 13:55:00,35.15,35.17,35.13,35.15,44249.0,34.5868,34.6065,34.5671,34.5868,44249.0
2019-05-24 14:00:00,35.16,35.16,35.14,35.15,1591.0,34.5966,34.5966,34.5769,34.5868,1591.0
2019-05-24 14:05:00,35.14,35.16,35.13,35.13,10285.0,34.5769,34.5966,34.5671,34.5671,10285.0
2019-05-24 14:10:00,35.13,35.18,35.12,35.16,30656.0,34.5671,34.6163,34.5573,34.5966,30656.0
2019-05-24 14:15:00,35.16,35.19,35.16,35.19,7084.0,34.5966,34.6261,34.5966,34.6261,7084.0
2019-05-24 14:20:00,35.2,35.21,35.19,35.2,10806.0,34.636,34.6458,34.6261,34.636,10806.0
2019-05-24 14:25:00,35.2,35.23,35.2,35.23,11007.0,34.636,34.6655,34.636,34.6655,11007.0
2019-05-24 14:30:00,35.22,35.25,35.2,35.2,14216.0,34.6557,34.6852,34.636,34.636,14216.0
2019-05-24 14:35:00,35.2,35.2,35.17,35.19,7367.0,34.636,34.636,34.6065,34.6261,7367.0
2019-05-24 14:40:00,35.2,35.2,35.18,35.18,7004.0,34.636,34.636,34.6163,34.6163,7004.0
2019-05-24 14:45:00,35.18,35.2,35.16,35.16,7227.0,34.6163,34.636,34.5966,34.5966,7227.0
2019-05-24 14:50:00,35.17,35.17,35.13,35.13,5014.0,34.6065,34.6065,34.5671,34.5671,5014.0
2019-05-24 14:55:00,35.13,35.14,35.12,35.13,6125.0,34.5671,34.5769,34.5573,34.5671,6125.0
2019-05-24 15:00:00,35.14,35.17,35.14,35.15,11493.0,34.5769,34.6065,34.5769,34.5868,11493.0
2019-05-24 15:05:00,35.15,35.17,35.14,35.15,13230.0,34.5868,34.6065,34.5769,34.5868,13230.0
2019-05-24 15:10:00,35.15,35.16,35.13,35.16,11967.0,34.5868,34.5966,34.5671,34.5966,11967.0
2019-05-24 15:15:00,35.14,35.16,35.13,35.13,5012.0,34.5769,34.5966,34.5671,34.5671,5012.0
2019-05-24 15:20:00,35.14,35.14,35.09,35.12,14840.0,34.5769,34.5769,34.5277,34.5573,14840.0
2019-05-24 15:25:00,35.12,35.13,35.09,35.13,7274.0,34.5573,34.5671,34.5277,34.5671,7274.0
2019-05-24 15:30:00,35.13,35.15,35.12,35.14,39243.0,34.5671,34.5868,34.5573,34.5769,39243.0
2019-05-24 15:35:00,35.14,35.15,35.12,35.14,13957.0,34.5769,34.5868,34.5573,34.5769,13957.0
2019-05-24 15:40:00,35.14,35.14,35.12,35.14,11705.0,34.5769,34.5769,34.5573,34.5769,11705.0
2019-05-24 15:45:00,35.14,35.17,35.13,35.15,49917.0,34.5769,34.6065,34.5671,34.5868,49917.0
2019-05-24 15:50:00,35.14,35.15,35.14,35.15,63118.0,34.5769,34.5868,34.5769,34.5868,63118.0
2019-05-24 15:55:00,35.14,35.16,35.12,35.15,67650.0,34.5769,34.5966,34.5573,34.5868,67650.0
2019-05-28 09:30:00,35.3,35.39,35.3,35.38,8126.0,34.7344,34.8229,34.7344,34.8131,8126.0
2019-05-28 09:35:00,35.42,35.48,35.38,35.4,2421.0,34.8524,34.9115,34.8131,34.8328,2421.0
2019-05-28 09:40:00,35.44,35.52,35.42,35.43,3824.0,34.8721,34.9508,34.8524,34.8623,3824.0
2019-05-28 09:45:00,35.42,35.45,35.39,35.43,5916.0,34.8524,34.882,34.8229,34.8623,5916.0
2019-05-28 09:50:00,35.39,35.42,35.36,35.41,27769.0,34.8229,34.8524,34.7934,34.8426,27769.0
2019-05-28 09:55:00,35.42,35.46,35.38,35.46,10865.0,34.8524,34.8918,34.8131,34.8918,10865.0
2019-05-28 10:00:00,35.45,35.45,35.29,35.29,9988.0,34.882,34.882,34.7245,34.7245,9988.0
2019-05-28 10:05:00,35.3,35.32,35.2,35.2,6955.0,34.7344,34.7541,34.636,34.636,6955.0
2019-05-28 10:10:00,35.2,35.22,35.17,35.19,9157.0,34.636,34.6557,34.6065,34.6261,9157.0
2019-05-28 10:15:00,35.2,35.2,35.13,35.13,2400.0,34.636,34.636,34.5671,34.5671,2400.0
2019-05-28 10:20:00,35.11,35.14,35.1,35.12,3739.0,34.5474,34.5769,34.5376,34.5573,3739.0
2019-05-28 10:25:00,35.12,35.13,35.1,35.11,2220.0,34.5573,34.5671,34.5376,34.5474,2220.0
2019-05-28 10:30:00,35.12,35.13,35.05,35.1,4510.0,34.5573,34.5671,34.4884,34.5376,4510.0
2019-05-28 10:35:00,35.1,35.12,35.08,35.09,9173.0,34.5376,34.5573,34.5179,34.5277,9173.0
2019-05-28 10:40:00,35.11,35.15,35.11,35.13,5824.0,34.5474,34.5868,34.5474,34.5671,5824.0
2019-05-28 10:45:00,35.1,35.13,35.1,35.13,3618.0,34.5376,34.5671,34.5376,34.5671,3618.0
2019-05-28 10:50:00,35.12,35.19,35.1,35.17,4875.0,34.5573,34.6261,34.5376,34.6065,4875.0
2019-05-28 10:55:00,35.16,35.2,35.16,35.19,6384.0,34.5966,34.636,34.5966,34.6261,6384.0
2019-05-28 11:00:00,35.19,35.27,35.19,35.24,3283.0,34.6261,34.7049,34.6261,34.6753,3283.0
2019-05-28 11:05:00,35.27,35.31,35.25,35.28,6456.0,34.7049,34.7442,34.6852,34.7147,6456.0
2019-05-28 11:10:00,35.28,35.37,35.28,35.35,7272.0,34.7147,34.8033,34.7147,34.7836,7272.0
2019-05-28 11:15:00,35.34,35.37,35.33,35.37,7344.0,34.7737,34.8033,34.7639,34.8033,7344.0
2019-05-28 11:20:00,35.35,35.37,35.29,35.29,4101.0,34.7836,34.8033,34.7245,34.7245,4101.0
2019-05-28 11:25:00,35.3,35.3,35.26,35.28,2808.0,34.7344,34.7344,34.695,34.7147,2808.0
2019-05-28 11:30:00,35.26,35.26,35.18,35.2,7529.0,34.695,34.695,34.6163,34.636,7529.0
2019-05-28 11:35:00,35.19,35.25,35.19,35.25,6493.0,34.6261,34.6852,34.6261,34.6852,6493.0
2019-05-28 11:40:00,35.26,35.32,35.26,35.31,5964.0,34.695,34.7541,34.695,34.7442,5964.0
2019-05-28 11:45:00,35.3,35.31,35.28,35.28,2375.0,34.7344,34.7442,34.7147,34.7147,2375.0
2019-05-28 11:50:00,35.25,35.25,35.2,35.21,6155.0,34.6852,34.6852,34.636,34.6458,6155.0
2019-05-28 11:55:00,35.22,35.27,35.22,35.24,8385.0,34.6557,34.7049,34.6557,34.6753,8385.0
2019-05-28 12:00:00,35.25,35.25,35.21,35.23,8237.0,34.6852,34.6852,34.6458,34.6655,8237.0
2019-05-28 12:05:00,35.22,35.24,35.22,35.22,7500.0,34.6557,34.6753,34.6557,34.6557,7500.0
2019-05-28 12:10:00,35.23,35.33,35.23,35.32,4851.0,34.6655,34.7639,34.6655,34.7541,4851.0
2019-05-28 12:15:00,35.31,35.31,35.29,35.31,2721.0,34.7442,34.7442,34.7245,34.7442,2721.0
2019-05-28 12:20:00,35.3,35.33,35.3,35.31,4567.0,34.7344,34.7639,34.7344,34.7442,4567.0
2019-05-28 12:25:00,35.3,35.33,35.29,35.3,17803.0,34.7344,34.7639,34.7245,34.7344,17803.0
2019-05-28 12:30:00,35.31,35.33,35.3,35.3,6130.0,34.7442,34.7639,34.7344,34.7344,6130.0
2019-05-28 12:35:00,35.31,35.32,35.27,35.31,5930.0,34.7442,34.7541,34.7049,34.7442,5930.0
2019-05-28 12:40:00,35.31,35.33,35.31,35.32,1603.0,34.7442,34.7639,34.7442,34.7541,1603.0
2019-05-28 12:45:00,35.32,35.36,35.31,35.36,1703.0,34.7541,34.7934,34.7442,34.7934,1703.0
2019-05-28 12:50:00,35.36,35.37,35.36,35.37,1300.0,34.7934,34.8033,34.7934,34.8033,1300.0
2019-05-28 12:55:00,35.37,35.38,35.35,35.36,6204.0,34.8033,34.8131,34.7836,34.7934,6204.0
2019-05-28 13:00:00,35.36,35.37,35.35,35.35,2730.0,34.7934,34.8033,34.7836,34.7836,2730.0
2019-05-28 13:05:00,35.35,35.37,35.35,35.35,4832.0,34.7836,34.8033,34.7836,34.7836,4832.0
2019-05-28 13:10:00,35.36,35.37,35.32,35.32,2402.0,34.7934,34.8033,34.7541,34.7541,2402.0
2019-05-28 13:15:00,35.33,35.37,35.33,35.34,7305.0,34.7639,34.8033,34.7639,34.7737,7305.0
2019-05-28 13:20:00,35.35,35.37,35.35,35.35,1684.0,34.7836,34.8033,34.7836,34.7836,1684.0
2019-05-28 13:25:00,35.34,35.34,35.32,35.32,6081.0,34.7737,34.7737,34.7541,34.7541,6081.0
2019-05-28 13:30:00,35.32,35.35,35.31,35.33,13402.0,34.7541,34.7836,34.7442,34.7639,13402.0
2019-05-28 13:35:00,35.33,35.36,35.33,35.35,7276.0,34.7639,34.7934,34.7639,34.7836,7276.0
2019-05-28 13:40:00,35.35,35.37,35.35,35.36,5946.0,34.7836,34.8033,34.7836,34.7934,5946.0
2019-05-28 13:45:00,35.37,35.39,35.36,35.38,5186.0,34.8033,34.8229,34.7934,34.8131,5186.0
2019-05-28 13:50:00,35.37,35.39,35.35,35.35,4114.0,34.8033,34.8229,34.7836,34.7836,4114.0
2019-05-28 13:55:00,35.34,35.36,35.34,35.35,7027.0,34.7737,34.7934,34.7737,34.7836,7027.0
2019-05-28 14:00:00,35.35,35.35,35.27,35.28,3947.0,34.7836,34.7836,34.7049,34.7147,3947.0
2019-05-28 14:05:00,35.28,35.31,35.27,35.3,6600.0,34.7147,34.7442,34.7049,34.7344,6600.0
2019-05-28 14:10:00,35.3,35.33,35.3,35.3,14860.0,34.7344,34.7639,34.7344,34.7344,14860.0
2019-05-28 14:15:00,35.31,35.32,35.3,35.3,17369.0,34.7442,34.7541,34.7344,34.7344,17369.0
2019-05-28 14:20:00,35.3,35.3,35.27,35.27,6915.0,34.7344,34.7344,34.7049,34.7049,6915.0
2019-05-28 14:25:00,35.27,35.29,35.27,35.29,11766.0,34.7049,34.7245,34.7049,34.7245,11766.0
2019-05-28 14:30:00,35.28,35.32,35.27,35.32,8714.0,34.7147,34.7541,34.7049,34.7541,8714.0
2019-05-28 14:35:00,35.31,35.34,35.31,35.34,4160.0,34.7442,34.7737,34.7442,34.7737,4160.0
2019-05-28 14:40:00,35.33,35.35,35.27,35.27,17338.0,34.7639,34.7836,34.7049,34.7049,17338.0
2019-05-28 14:45:00,35.27,35.29,35.27,35.28,3732.0,34.7049,34.7245,34.7049,34.7147,3732.0
2019-05-28 14:50:00,35.27,35.29,35.26,35.28,25529.0,34.7049,34.7245,34.695,34.7147,25529.0
2019-05-28 14:55:00,35.27,35.29,35.27,35.28,4704.0,34.7049,34.7245,34.7049,34.7147,4704.0
2019-05-28 15:00:00,35.28,35.29,35.2,35.2,24761.0,34.7147,34.7245,34.636,34.636,24761.0
2019-05-28 15:05:00,35.21,35.26,35.21,35.21,11496.0,34.6458,34.695,34.6458,34.6458,11496.0
2019-05-28 15:10:00,35.2,35.21,35.19,35.2,24044.0,34.636,34.6458,34.6261,34.636,24044.0
2019-05-28 15:15:00,35.2,35.22,35.19,35.2,12761.0,34.636,34.6557,34.6261,34.636,12761.0
2019-05-28 15:20:00,35.2,35.26,35.18,35.26,20060.0,34.636,34.695,34.6163,34.695,20060.0
2019-05-28 15:25:00,35.27,35.31,35.24,35.24,16546.0,34.7049,34.7442,34.6753,34.6753,16546.0
2019-05-28 15:30:00,35.24,35.26,35.19,35.19,10916.0,34.6753,34.695,34.6261,34.6261,10916.0
2019-05-28 15:35:00,35.19,35.21,35.17,35.2,19927.0,34.6261,34.6458,34.6065,34.636,19927.0
2019-05-28 15:40:00,35.2,35.22,35.14,35.15,24102.0,34.636,34.6557,34.5769,34.5868,24102.0
2019-05-28 15:45:00,35.15,35.2,35.15,35.18,28309.0,34.5868,34.636,34.5868,34.6163,28309.0
2019-05-28 15:50:00,35.18,35.22,35.15,35.19,42338.0,34.6163,34.6557,34.5868,34.6261,42338.0
2019-05-28 15:55:00,35.19,35.2,35.09,35.09,57059.0,34.6261,34.636,34.5277,34.5277,57059.0
2019-05-29 09:30:00,34.87,34.96,34.74,34.92,15538.0,34.3113,34.3998,34.1833,34.3605,15538.0
2019-05-29 09:35:00,34.86,34.92,34.84,34.84,4242.0,34.3014,34.3605,34.2817,34.2817,4242.0
2019-05-29 09:40:00,34.82,34.94,34.82,34.9,11012.0,34.2621,34.3801,34.2621,34.3408,11012.0
2019-05-29 09:45:00,34.88,34.92,34.86,34.89,4832.0,34.3211,34.3605,34.3014,34.3309,4832.0
2019-05-29 09:50:00,34.89,34.89,34.84,34.85,8358.0,34.3309,34.3309,34.2817,34.2916,8358.0
2019-05-29 09:55:00,34.91,34.94,34.88,34.89,5276.0,34.3506,34.3801,34.3211,34.3309,5276.0
2019-05-29 10:00:00,34.88,34.93,34.86,34.89,7142.0,34.3211,34.3703,34.3014,34.3309,7142.0
2019-05-29 10:05:00,34.89,34.92,34.85,34.88,5049.0,34.3309,34.3605,34.2916,34.3211,5049.0
2019-05-29 10:10:00,34.88,34.96,34.88,34.96,4600.0,34.3211,34.3998,34.3211,34.3998,4600.0
2019-05-29 10:15:00,34.98,35.09,34.98,35.08,3516.0,34.4195,34.5277,34.4195,34.5179,3516.0
2019-05-29 10:20:00,35.08,35.08,35.03,35.04,6461.0,34.5179,34.5179,34.4687,34.4785,6461.0
2019-05-29 10:25:00,35.08,35.13,35.07,35.13,5070.0,34.5179,34.5671,34.5081,34.5671,5070.0
2019-05-29 10:30:00,35.14,35.15,35.1,35.12,4613.0,34.5769,34.5868,34.5376,34.5573,4613.0
2019-05-29 10:35:00,35.11,35.11,35.05,35.1,6487.0,34.5474,34.5474,34.4884,34.5376,6487.0
2019-05-29 10:40:00,35.09,35.17,35.07,35.16,9012.0,34.5277,34.6065,34.5081,34.5966,9012.0
2019-05-29 10:45:00,35.15,35.17,35.12,35.16,12182.0,34.5868,34.6065,34.5573,34.5966,12182.0
2019-05-29 10:50:00,35.16,35.17,35.1,35.11,9443.0,34.5966,34.6065,34.5376,34.5474,9443.0
2019-05-29 10:55:00,35.13,35.15,35.1,35.12,6902.0,34.5671,34.5868,34.5376,34.5573,6902.0
2019-05-29 11:00:00,35.12,35.16,35.09,35.14,10701.0,34.5573,34.5966,34.5277,34.5769,10701.0
2019-05-29 11:05:00,35.13,35.2,35.12,35.18,9542.0,34.5671,34.636,34.5573,34.6163,9542.0
2019-05-29 11:10:00,35.15,35.16,35.03,35.03,3189.0,34.5868,34.5966,34.4687,34.4687,3189.0
2019-05-29 11:15:00,35.04,35.05,35.0,35.01,5584.0,34.4785,34.4884,34.4392,34.449,5584.0
2019-05-29 11:20:00,35.02,35.02,34.96,34.97,5909.0,34.4589,34.4589,34.3998,34.4097,5909.0
2019-05-29 11:25:00,34.98,35.01,34.97,35.0,5786.0,34.4195,34.449,34.4097,34.4392,5786.0
2019-05-29 11:30:00,35.01,35.05,34.98,35.05,18148.0,34.449,34.4884,34.4195,34.4884,18148.0
2019-05-29 11:35:00,35.07,35.07,35.0,35.0,6010.0,34.5081,34.5081,34.4392,34.4392,6010.0
2019-05-29 11:40:00,35.0,35.0,34.87,34.91,4373.0,34.4392,34.4392,34.3113,34.3506,4373.0
2019-05-29 11:45:00,34.92,34.93,34.9,34.91,5002.0,34.3605,34.3703,34.3408,34.3506,5002.0
2019-05-29 11:50:00,34.89,34.91,34.84,34.88,5624.0,34.3309,34.3506,34.2817,34.3211,5624.0
2019-05-29 11:55:00,34.89,34.93,34.88,34.92,5314.0,34.3309,34.3703,34.3211,34.3605,5314.0
2019-05-29 12:00:00,34.93,34.95,34.9,34.95,7541.0,34.3703,34.39,34.3408,34.39,7541.0
2019-05-29 12:05:00,34.94,34.99,34.93,34.98,5874.0,34.3801,34.4293,34.3703,34.4195,5874.0
2019-05-29 12:10:00,34.97,34.97,34.92,34.95,4251.0,34.4097,34.4097,34.3605,34.39,4251.0
2019-05-29 12:15:00,34.95,34.96,34.9,34.95,2575.0,34.39,34.3998,34.3408,34.39,2575.0
2019-05-29 12:20:00,34.93,34.95,34.92,34.95,3300.0,34.3703,34.39,34.3605,34.39,3300.0
2019-05-29 12:25:00,34.95,35.03,34.95,35.03,11359.0,34.39,34.4687,34.39,34.4687,11359.0
2019-05-29 12:30:00,35.02,35.03,34.98,35.01,2731.0,34.4589,34.4687,34.4195,34.449,2731.0
2019-05-29 12:35:00,35.02,35.02,34.97,34.98,2552.0,34.4589,34.4589,34.4097,34.4195,2552.0
2019-05-29 12:40:00,34.98,34.99,34.94,34.96,4857.0,34.4195,34.4293,34.3801,34.3998,4857.0
2019-05-29 12:45:00,34.95,34.96,34.94,34.95,4269.0,34.39,34.3998,34.3801,34.39,4269.0
2019-05-29 12:50:00,34.95,34.97,34.89,34.91,4287.0,34.39,34.4097,34.3309,34.3506,4287.0
2019-05-29 12:55:00,34.9,34.91,34.87,34.9,5955.0,34.3408,34.3506,34.3113,34.3408,5955.0
2019-05-29 13:00:00,34.91,34.92,34.89,34.9,6782.0,34.3506,34.3605,34.3309,34.3408,6782.0
2019-05-29 13:05:00,34.9,35.06,34.9,35.05,5930.0,34.3408,34.4982,34.3408,34.4884,5930.0
2019-05-29 13:10:00,35.06,35.1,35.04,35.07,3452.0,34.4982,34.5376,34.4785,34.5081,3452.0
2019-05-29 13:15:00,35.06,35.06,35.04,35.05,3200.0,34.4982,34.4982,34.4785,34.4884,3200.0
2019-05-29 13:20:00,35.04,35.07,35.02,35.07,3819.0,34.4785,34.5081,34.4589,34.5081,3819.0
2019-05-29 13:25:00,35.08,35.09,35.04,35.09,3688.0,34.5179,34.5277,34.4785,34.5277,3688.0
2019-05-29 13:30:00,35.09,35.12,35.07,35.11,5991.0,34.5277,34.5573,34.5081,34.5474,5991.0
2019-05-29 13:35:00,35.1,35.15,35.09,35.14,10261.0,34.5376,34.5868,34.5277,34.5769,10261.0
2019-05-29 13:40:00,35.12,35.15,35.11,35.11,12707.0,34.5573,34.5868,34.5474,34.5474,12707.0
2019-05-29 13:45:00,35.12,35.13,35.1,35.13,3710.0,34.5573,34.5671,34.5376,34.5671,3710.0
2019-05-29 13:50:00,35.14,35.17,35.13,35.16,4951.0,34.5769,34.6065,34.5671,34.5966,4951.0
2019-05-29 13:55:00,35.15,35.15,35.12,35.12,4810.0,34.5868,34.5868,34.5573,34.5573,4810.0
2019-05-29 14:00:00,35.13,35.18,35.12,35.17,7983.0,34.5671,34.6163,34.5573,34.6065,7983.0
2019-05-29 14:05:00,35.17,35.18,35.15,35.15,6366.0,34.6065,34.6163,34.5868,34.5868,6366.0
2019-05-29 14:10:00,35.14,35.15,35.09,35.11,16562.0,34.5769,34.5868,34.5277,34.5474,16562.0
2019-05-29 14:15:00,35.11,35.12,35.09,35.12,8329.0,34.5474,34.5573,34.5277,34.5573,8329.0
2019-05-29 14:20:00,35.12,35.14,35.11,35.11,3693.0,34.5573,34.5769,34.5474,34.5474,3693.0
2019-05-29 14:25:00,35.1,35.12,35.1,35.12,4364.0,34.5376,34.5573,34.5376,34.5573,4364.0
2019-05-29 14:30:00,35.12,35.13,35.09,35.11,11052.0,34.5573,34.5671,34.5277,34.5474,11052.0
2019-05-29 14:35:00,35.1,35.12,35.09,35.12,16837.0,34.5376,34.5573,34.5277,34.5573,16837.0
2019-05-29 14:40:00,35.11,35.11,35.05,35.05,10704.0,34.5474,34.5474,34.4884,34.4884,10704.0
2019-05-29 14:45:00,35.05,35.1,35.05,35.07,4813.0,34.4884,34.5376,34.4884,34.5081,4813.0
2019-05-29 14:50:00,35.07,35.07,35.02,35.05,12988.0,34.5081,34.5081,34.4589,34.4884,12988.0
2019-05-29 14:55:00,35.04,35.08,35.04,35.08,11062.0,34.4785,34.5179,34.4785,34.5179,11062.0
2019-05-29 15:00:00,35.07,35.09,35.06,35.09,25794.0,34.5081,34.5277,34.4982,34.5277,25794.0
2019-05-29 15:05:00,35.09,35.12,35.08,35.11,8921.0,34.5277,34.5573,34.5179,34.5474,8921.0
2019-05-29 15:10:00,35.11,35.13,35.1,35.12,10888.0,34.5474,34.5671,34.5376,34.5573,10888.0
2019-05-29 15:15:00,35.12,35.14,35.12,35.13,6393.0,34.5573,34.5769,34.5573,34.5671,6393.0
2019-05-29 15:20:00,35.13,35.17,35.11,35.16,14659.0,34.5671,34.6065,34.5474,34.5966,14659.0
2019-05-29 15:25:00,35.16,35.17,35.14,35.16,7564.0,34.5966,34.6065,34.5769,34.5966,7564.0
2019-05-29 15:30:00,35.16,35.25,35.14,35.25,26624.0,34.5966,34.6852,34.5769,34.6852,26624.0
2019-05-29 15:35:00,35.26,35.3,35.25,35.28,30099.0,34.695,34.7344,34.6852,34.7147,30099.0
2019-05-29 15:40:00,35.29,35.33,35.27,35.29,28026.0,34.7245,34.7639,34.7049,34.7245,28026.0
2019-05-29 15:45:00,35.29,35.3,35.24,35.24,18598.0,34.7245,34.7344,34.6753,34.6753,18598.0
2019-05-29 15:50:00,35.23,35.23,35.19,35.22,31396.0,34.6655,34.6655,34.6261,34.6557,31396.0
2019-05-29 15:55:00,35.22,35.27,35.21,35.23,74240.0,34.6557,34.7049,34.6458,34.6655,74240.0
2019-05-30 09:30:00,35.19,35.38,35.19,35.38,13544.0,34.6261,34.8131,34.6261,34.8131,13544.0
2019-05-30 09:35:00,35.41,35.65,35.41,35.65,4722.0,34.8426,35.0788,34.8426,35.0788,4722.0
2019-05-30 09:40:00,35.63,35.71,35.58,35.71,9292.0,35.0591,35.1378,35.0099,35.1378,9292.0
2019-05-30 09:45:00,35.73,35.77,35.66,35.74,16057.0,35.1575,35.1968,35.0886,35.1673,16057.0
2019-05-30 09:50:00,35.73,35.78,35.69,35.78,5449.0,35.1575,35.2067,35.1181,35.2067,5449.0
2019-05-30 09:55:00,35.79,35.85,35.79,35.84,5444.0,35.2165,35.2756,35.2165,35.2657,5444.0
2019-05-30 10:00:00,35.85,35.85,35.77,35.83,5358.0,35.2756,35.2756,35.1968,35.2559,5358.0
2019-05-30 10:05:00,35.83,35.83,35.77,35.79,7626.0,35.2559,35.2559,35.1968,35.2165,7626.0
2019-05-30 10:10:00,35.8,35.8,35.69,35.72,5740.0,35.2264,35.2264,35.1181,35.1476,5740.0
2019-05-30 10:15:00,35.74,35.76,35.67,35.7,8607.0,35.1673,35.187,35.0984,35.128,8607.0
2019-05-30 10:20:00,35.7,35.72,35.69,35.7,2966.0,35.128,35.1476,35.1181,35.128,2966.0
2019-05-30 10:25:00,35.69,35.75,35.67,35.74,4730.0,35.1181,35.1772,35.0984,35.1673,4730.0
2019-05-30 10:30:00,35.74,35.76,35.69,35.75,5200.0,35.1673,35.187,35.1181,35.1772,5200.0
2019-05-30 10:35:00,35.74,35.74,35.68,35.7,5097.0,35.1673,35.1673,35.1083,35.128,5097.0
2019-05-30 10:40:00,35.7,35.7,35.64,35.65,11300.0,35.128,35.128,35.0689,35.0788,11300.0
2019-05-30 10:45:00,35.64,35.65,35.59,35.59,12701.0,35.0689,35.0788,35.0197,35.0197,12701.0
2019-05-30 10:50:00,35.6,35.61,35.51,35.55,14495.0,35.0296,35.0394,34.941,34.9804,14495.0
2019-05-30 10:55:00,35.55,35.6,35.54,35.55,5287.0,34.9804,35.0296,34.9705,34.9804,5287.0
2019-05-30 11:00:00,35.55,35.57,35.48,35.51,14040.0,34.9804,35.0,34.9115,34.941,14040.0
2019-05-30 11:05:00,35.51,35.52,35.46,35.52,8740.0,34.941,34.9508,34.8918,34.9508,8740.0
2019-05-30 11:10:00,35.52,35.56,35.51,35.56,5501.0,34.9508,34.9902,34.941,34.9902,5501.0
2019-05-30 11:15:00,35.56,35.56,35.49,35.49,5749.0,34.9902,34.9902,34.9213,34.9213,5749.0
2019-05-30 11:20:00,35.49,35.5,35.43,35.45,8956.0,34.9213,34.9312,34.8623,34.882,8956.0
2019-05-30 11:25:00,35.46,35.49,35.45,35.48,4289.0,34.8918,34.9213,34.882,34.9115,4289.0
2019-05-30 11:30:00,35.49,35.5,35.4,35.41,6300.0,34.9213,34.9312,34.8328,34.8426,6300.0
2019-05-30 11:35:00,35.42,35.47,35.42,35.47,3215.0,34.8524,34.9016,34.8524,34.9016,3215.0
2019-05-30 11:40:00,35.46,35.5,35.37,35.38,5264.0,34.8918,34.9312,34.8033,34.8131,5264.0
2019-05-30 11:45:00,35.38,35.41,35.38,35.41,4548.0,34.8131,34.8426,34.8131,34.8426,4548.0
2019-05-30 11:50:00,35.42,35.43,35.36,35.38,5180.0,34.8524,34.8623,34.7934,34.8131,5180.0
2019-05-30 11:55:00,35.38,35.44,35.36,35.42,5106.0,34.8131,34.8721,34.7934,34.8524,5106.0
2019-05-30 12:00:00,35.42,35.45,35.39,35.43,6118.0,34.8524,34.882,34.8229,34.8623,6118.0
2019-05-30 12:05:00,35.42,35.47,35.4,35.42,8851.0,34.8524,34.9016,34.8328,34.8524,8851.0
2019-05-30 12:10:00,35.42,35.44,35.42,35.44,3938.0,34.8524,34.8721,34.8524,34.8721,3938.0
2019-05-30 12:15:00,35.45,35.47,35.43,35.43,6000.0,34.882,34.9016,34.8623,34.8623,6000.0
2019-05-30 12:20:00,35.41,35.49,35.41,35.46,3692.0,34.8426,34.9213,34.8426,34.8918,3692.0
2019-05-30 12:25:00,35.46,35.46,35.41,35.41,2665.0,34.8918,34.8918,34.8426,34.8426,2665.0
2019-05-30 12:30:00,35.4,35.44,35.4,35.44,2826.0,34.8328,34.8721,34.8328,34.8721,2826.0
2019-05-30 12:35:00,35.44,35.48,35.43,35.45,6776.0,34.8721,34.9115,34.8623,34.882,6776.0
2019-05-30 12:40:00,35.46,35.55,35.46,35.55,6250.0,34.8918,34.9804,34.8918,34.9804,6250.0
2019-05-30 12:45:00,35.55,35.55,35.53,35.55,2300.0,34.9804,34.9804,34.9607,34.9804,2300.0
2019-05-30 12:50:00,35.56,35.56,35.52,35.53,1400.0,34.9902,34.9902,34.9508,34.9607,1400.0
2019-05-30 12:55:00,35.52,35.52,35.49,35.49,4460.0,34.9508,34.9508,34.9213,34.9213,4460.0
2019-05-30 13:00:00,35.5,35.51,35.46,35.46,4300.0,34.9312,34.941,34.8918,34.8918,4300.0
2019-05-30 13:05:00,35.46,35.48,35.43,35.45,2504.0,34.8918,34.9115,34.8623,34.882,2504.0
2019-05-30 13:10:00,35.45,35.5,35.45,35.5,5036.0,34.882,34.9312,34.882,34.9312,5036.0
2019-05-30 13:15:00,35.5,35.5,35.47,35.49,5952.0,34.9312,34.9312,34.9016,34.9213,5952.0
2019-05-30 13:20:00,35.49,35.51,35.46,35.46,4524.0,34.9213,34.941,34.8918,34.8918,4524.0
2019-05-30 13:25:00,35.47,35.47,35.44,35.45,2310.0,34.9016,34.9016,34.8721,34.882,2310.0
2019-05-30 13:30:00,35.46,35.47,35.37,35.38,4189.0,34.8918,34.9016,34.8033,34.8131,4189.0
2019-05-30 13:35:00,35.37,35.4,35.36,35.39,4118.0,34.8033,34.8328,34.7934,34.8229,4118.0
2019-05-30 13:40:00,35.38,35.4,35.36,35.38,3200.0,34.8131,34.8328,34.7934,34.8131,3200.0
2019-05-30 13:45:00,35.38,35.39,35.35,35.37,7940.0,34.8131,34.8229,34.7836,34.8033,7940.0
2019-05-30 13:50:00,35.37,35.41,35.36,35.4,2900.0,34.8033,34.8426,34.7934,34.8328,2900.0
2019-05-30 13:55:00,35.39,35.45,35.38,35.45,6143.0,34.8229,34.882,34.8131,34.882,6143.0
2019-05-30 14:00:00,35.44,35.47,35.44,35.45,6040.0,34.8721,34.9016,34.8721,34.882,6040.0
2019-05-30 14:05:00,35.43,35.43,35.36,35.37,4753.0,34.8623,34.8623,34.7934,34.8033,4753.0
2019-05-30 14:10:00,35.37,35.37,35.29,35.29,8877.0,34.8033,34.8033,34.7245,34.7245,8877.0
2019-05-30 14:15:00,35.3,35.34,35.29,35.34,18341.0,34.7344,34.7737,34.7245,34.7737,18341.0
2019-05-30 14:20:00,35.34,35.37,35.3,35.31,6908.0,34.7737,34.8033,34.7344,34.7442,6908.0
2019-05-30 14:25:00,35.31,35.31,35.28,35.29,8109.0,34.7442,34.7442,34.7147,34.7245,8109.0
2019-05-30 14:30:00,35.3,35.3,35.25,35.27,11273.0,34.7344,34.7344,34.6852,34.7049,11273.0
2019-05-30 14:35:00,35.27,35.28,35.18,35.2,7800.0,34.7049,34.7147,34.6163,34.636,7800.0
2019-05-30 14:40:00,35.2,35.22,35.17,35.18,7912.0,34.636,34.6557,34.6065,34.6163,7912.0
2019-05-30 14:45:00,35.17,35.25,35.16,35.25,8345.0,34.6065,34.6852,34.5966,34.6852,8345.0
2019-05-30 14:50:00,35.25,35.29,35.23,35.28,9339.0,34.6852,34.7245,34.6655,34.7147,9339.0
2019-05-30 14:55:00,35.28,35.33,35.27,35.29,5552.0,34.7147,34.7639,34.7049,34.7245,5552.0
2019-05-30 15:00:00,35.29,35.29,35.25,35.25,5385.0,34.7245,34.7245,34.6852,34.6852,5385.0
2019-05-30 15:05:00,35.25,35.3,35.21,35.26,11661.0,34.6852,34.7344,34.6458,34.695,11661.0
2019-05-30 15:10:00,35.26,35.31,35.25,35.29,9760.0,34.695,34.7442,34.6852,34.7245,9760.0
2019-05-30 15:15:00,35.28,35.29,35.26,35.27,6689.0,34.7147,34.7245,34.695,34.7049,6689.0
2019-05-30 15:20:00,35.26,35.3,35.25,35.3,6413.0,34.695,34.7344,34.6852,34.7344,6413.0
2019-05-30 15:25:00,35.3,35.37,35.28,35.35,10593.0,34.7344,34.8033,34.7147,34.7836,10593.0
2019-05-30 15:30:00,35.35,35.37,35.32,35.36,16432.0,34.7836,34.8033,34.7541,34.7934,16432.0
2019-05-30 15:35:00,35.36,35.42,35.35,35.38,12879.0,34.7934,34.8524,34.7836,34.8131,12879.0
2019-05-30 15:40:00,35.37,35.39,35.35,35.38,12341.0,34.8033,34.8229,34.7836,34.8131,12341.0
2019-05-30 15:45:00,35.38,35.38,35.34,35.37,26127.0,34.8131,34.8131,34.7737,34.8033,26127.0
2019-05-30 15:50:00,35.37,35.37,35.33,35.34,25224.0,34.8033,34.8033,34.7639,34.7737,25224.0
2019-05-30 15:55:00,35.34,35.41,35.34,35.37,68979.0,34.7737,34.8426,34.7737,34.8033,68979.0
2019-05-31 09:30:00,34.91,34.98,34.76,34.89,9776.0,34.3506,34.4195,34.203,34.3309,9776.0
2019-05-31 09:35:00,34.9,34.98,34.88,34.92,2275.0,34.3408,34.4195,34.3211,34.3605,2275.0
2019-05-31 09:40:00,34.92,34.95,34.86,34.91,5501.0,34.3605,34.39,34.3014,34.3506,5501.0
2019-05-31 09:45:00,34.9,34.93,34.8,34.8,9089.0,34.3408,34.3703,34.2424,34.2424,9089.0
2019-05-31 09:50:00,34.83,34.83,34.7,34.72,7769.0,34.2719,34.2719,34.144,34.1637,7769.0
2019-05-31 09:55:00,34.72,34.81,34.72,34.81,3849.0,34.1637,34.2522,34.1637,34.2522,3849.0
2019-05-31 10:00:00,34.79,34.83,34.76,34.83,5639.0,34.2325,34.2719,34.203,34.2719,5639.0
2019-05-31 10:05:00,34.83,34.84,34.8,34.82,5246.0,34.2719,34.2817,34.2424,34.2621,5246.0
2019-05-31 10:10:00,34.83,34.84,34.73,34.74,6433.0,34.2719,34.2817,34.1735,34.1833,6433.0
2019-05-31 10:15:00,34.72,34.75,34.71,34.71,2317.0,34.1637,34.1932,34.1538,34.1538,2317.0
2019-05-31 10:20:00,34.71,34.77,34.71,34.76,5934.0,34.1538,34.2129,34.1538,34.203,5934.0
2019-05-31 10:25:00,34.77,34.82,34.76,34.8,1851.0,34.2129,34.2621,34.203,34.2424,1851.0
2019-05-31 10:30:00,34.82,34.88,34.8,34.86,3942.0,34.2621,34.3211,34.2424,34.3014,3942.0
2019-05-31 10:35:00,34.85,34.86,34.81,34.83,2567.0,34.2916,34.3014,34.2522,34.2719,2567.0
2019-05-31 10:40:00,34.83,34.83,34.8,34.8,4189.0,34.2719,34.2719,34.2424,34.2424,4189.0
2019-05-31 10:45:00,34.8,34.84,34.78,34.84,5732.0,34.2424,34.2817,34.2227,34.2817,5732.0
2019-05-31 10:50:00,34.84,34.85,34.79,34.81,5589.0,34.2817,34.2916,34.2325,34.2522,5589.0
2019-05-31 10:55:00,34.81,34.87,34.79,34.83,30400.0,34.2522,34.3113,34.2325,34.2719,30400.0
2019-05-31 11:00:00,34.83,34.83,34.68,34.72,23589.0,34.2719,34.2719,34.1243,34.1637,23589.0
2019-05-31 11:05:00,34.73,34.73,34.69,34.71,4881.0,34.1735,34.1735,34.1341,34.1538,4881.0
2019-05-31 11:10:00,34.71,34.72,34.71,34.72,2660.0,34.1538,34.1637,34.1538,34.1637,2660.0
2019-05-31 11:15:00,34.71,34.79,34.7,34.77,5284.0,34.1538,34.2325,34.144,34.2129,5284.0
2019-05-31 11:20:00,34.75,34.78,34.75,34.78,2460.0,34.1932,34.2227,34.1932,34.2227,2460.0
2019-05-31 11:25:00,34.77,34.8,34.75,34.8,6980.0,34.2129,34.2424,34.1932,34.2424,6980.0
2019-05-31 11:30:00,34.78,34.78,34.74,34.74,5284.0,34.2227,34.2227,34.1833,34.1833,5284.0
2019-05-31 11:35:00,34.74,34.74,34.68,34.72,5900.0,34.1833,34.1833,34.1243,34.1637,5900.0
2019-05-31 11:40:00,34.73,34.74,34.68,34.69,15830.0,34.1735,34.1833,34.1243,34.1341,15830.0
2019-05-31 11:45:00,34.69,34.7,34.66,34.68,12573.0,34.1341,34.144,34.1046,34.1243,12573.0
2019-05-31 11:50:00,34.68,34.71,34.68,34.69,4391.0,34.1243,34.1538,34.1243,34.1341,4391.0
2019-05-31 11:55:00,34.68,34.78,34.67,34.77,5935.0,34.1243,34.2227,34.1145,34.2129,5935.0
2019-05-31 12:00:00,34.76,34.77,34.73,34.75,3969.0,34.203,34.2129,34.1735,34.1932,3969.0
2019-05-31 12:05:00,34.75,34.78,34.75,34.78,4645.0,34.1932,34.2227,34.1932,34.2227,4645.0
2019-05-31 12:10:00,34.78,34.78,34.76,34.76,2400.0,34.2227,34.2227,34.203,34.203,2400.0
2019-05-31 12:15:00,34.76,34.78,34.75,34.78,2873.0,34.203,34.2227,34.1932,34.2227,2873.0
2019-05-31 12:20:00,34.77,34.78,34.72,34.72,3960.0,34.2129,34.2227,34.1637,34.1637,3960.0
2019-05-31 12:25:00,34.72,34.73,34.65,34.66,7859.0,34.1637,34.1735,34.0948,34.1046,7859.0
2019-05-31 12:30:00,34.66,34.68,34.65,34.67,5826.0,34.1046,34.1243,34.0948,34.1145,5826.0
2019-05-31 12:35:00,34.67,34.68,34.64,34.65,4042.0,34.1145,34.1243,34.0849,34.0948,4042.0
2019-05-31 12:40:00,34.65,34.68,34.65,34.68,3212.0,34.0948,34.1243,34.0948,34.1243,3212.0
2019-05-31 12:45:00,34.68,34.71,34.67,34.71,5345.0,34.1243,34.1538,34.1145,34.1538,5345.0
2019-05-31 12:50:00,34.7,34.73,34.7,34.7,4105.0,34.144,34.1735,34.144,34.144,4105.0
2019-05-31 12:55:00,34.71,34.71,34.68,34.7,4844.0,34.1538,34.1538,34.1243,34.144,4844.0
2019-05-31 13:00:00,34.71,34.71,34.69,34.69,1900.0,34.1538,34.1538,34.1341,34.1341,1900.0
2019-05-31 13:05:00,34.69,34.71,34.68,34.71,1568.0,34.1341,34.1538,34.1243,34.1538,1568.0
2019-05-31 13:10:00,34.72,34.75,34.71,34.74,5228.0,34.1637,34.1932,34.1538,34.1833,5228.0
2019-05-31 13:15:00,34.74,34.76,34.73,34.75,3319.0,34.1833,34.203,34.1735,34.1932,3319.0
2019-05-31 13:20:00,34.75,34.76,34.74,34.75,4641.0,34.1932,34.203,34.1833,34.1932,4641.0
2019-05-31 13:25:00,34.75,34.77,34.75,34.77,4458.0,34.1932,34.2129,34.1932,34.2129,4458.0
2019-05-31 13:30:00,34.77,34.78,34.76,34.76,3419.0,34.2129,34.2227,34.203,34.203,3419.0
2019-05-31 13:35:00,34.77,34.78,34.76,34.76,5832.0,34.2129,34.2227,34.203,34.203,5832.0
2019-05-31 13:40:00,34.76,34.8,34.75,34.8,3100.0,34.203,34.2424,34.1932,34.2424,3100.0
2019-05-31 13:45:00,34.8,34.81,34.79,34.81,2548.0,34.2424,34.2522,34.2325,34.2522,2548.0
2019-05-31 13:50:00,34.81,34.82,34.78,34.8,8556.0,34.2522,34.2621,34.2227,34.2424,8556.0
2019-05-31 13:55:00,34.8,34.84,34.8,34.83,3858.0,34.2424,34.2817,34.2424,34.2719,3858.0
2019-05-31 14:00:00,34.84,34.85,34.8,34.81,6688.0,34.2817,34.2916,34.2424,34.2522,6688.0
2019-05-31 14:05:00,34.8,34.81,34.78,34.79,8029.0,34.2424,34.2522,34.2227,34.2325,8029.0
2019-05-31 14:10:00,34.81,34.82,34.77,34.77,4677.0,34.2522,34.2621,34.2129,34.2129,4677.0
2019-05-31 14:15:00,34.78,34.79,34.77,34.78,5124.0,34.2227,34.2325,34.2129,34.2227,5124.0
2019-05-31 14:20:00,34.77,34.77,34.74,34.77,6209.0,34.2129,34.2129,34.1833,34.2129,6209.0
2019-05-31 14:25:00,34.76,34.76,34.73,34.73,7016.0,34.203,34.203,34.1735,34.1735,7016.0
2019-05-31 14:30:00,34.73,34.73,34.71,34.71,3127.0,34.1735,34.1735,34.1538,34.1538,3127.0
2019-05-31 14:35:00,34.71,34.72,34.68,34.72,6325.0,34.1538,34.1637,34.1243,34.1637,6325.0
2019-05-31 14:40:00,34.72,34.77,34.72,34.76,8350.0,34.1637,34.2129,34.1637,34.203,8350.0
2019-05-31 14:45:00,34.76,34.8,34.76,34.77,8584.0,34.203,34.2424,34.203,34.2129,8584.0
2019-05-31 14:50:00,34.77,34.81,34.77,34.8,3685.0,34.2129,34.2522,34.2129,34.2424,3685.0
2019-05-31 14:55:00,34.8,34.81,34.79,34.8,3125.0,34.2424,34.2522,34.2325,34.2424,3125.0
2019-05-31 15:00:00,34.79,34.79,34.72,34.74,9161.0,34.2325,34.2325,34.1637,34.1833,9161.0
2019-05-31 15:05:00,34.74,34.76,34.74,34.76,3949.0,34.1833,34.203,34.1833,34.203,3949.0
2019-05-31 15:10:00,34.75,34.77,34.74,34.77,9063.0,34.1932,34.2129,34.1833,34.2129,9063.0
2019-05-31 15:15:00,34.76,34.78,34.74,34.77,9954.0,34.203,34.2227,34.1833,34.2129,9954.0
2019-05-31 15:20:00,34.77,34.77,34.68,34.7,15560.0,34.2129,34.2129,34.1243,34.144,15560.0
2019-05-31 15:25:00,34.7,34.72,34.68,34.71,7332.0,34.144,34.1637,34.1243,34.1538,7332.0
2019-05-31 15:30:00,34.7,34.77,34.68,34.73,12974.0,34.144,34.2129,34.1243,34.1735,12974.0
2019-05-31 15:35:00,34.73,34.74,34.67,34.72,25738.0,34.1735,34.1833,34.1145,34.1637,25738.0
2019-05-31 15:40:00,34.72,34.73,34.69,34.7,16726.0,34.1637,34.1735,34.1341,34.144,16726.0
2019-05-31 15:45:00,34.7,34.76,34.7,34.73,18869.0,34.144,34.203,34.144,34.1735,18869.0
2019-05-31 15:50:00,34.73,34.75,34.72,34.72,26104.0,34.1735,34.1932,34.1637,34.1637,26104.0
2019-05-31 15:55:00,34.72,34.77,34.7,34.76,76553.0,34.1637,34.2129,34.144,34.203,76553.0
2019-06-03 09:30:00,34.89,35.04,34.73,34.99,10169.0,34.3309,34.4785,34.1735,34.4293,10169.0
2019-06-03 09:35:00,35.04,35.15,35.04,35.05,1313.0,34.4785,34.5868,34.4785,34.4884,1313.0
2019-06-03 09:40:00,35.07,35.14,35.07,35.13,2675.0,34.5081,34.5769,34.5081,34.5671,2675.0
2019-06-03 09:45:00,35.14,35.16,35.08,35.09,5211.0,34.5769,34.5966,34.5179,34.5277,5211.0
2019-06-03 09:50:00,35.12,35.13,35.06,35.07,2782.0,34.5573,34.5671,34.4982,34.5081,2782.0
2019-06-03 09:55:00,35.12,35.12,35.08,35.12,2094.0,34.5573,34.5573,34.5179,34.5573,2094.0
2019-06-03 10:00:00,35.09,35.13,35.03,35.07,4827.0,34.5277,34.5671,34.4687,34.5081,4827.0
2019-06-03 10:05:00,35.08,35.19,35.06,35.17,8230.0,34.5179,34.6261,34.4982,34.6065,8230.0
2019-06-03 10:10:00,35.16,35.22,35.16,35.2,4304.0,34.5966,34.6557,34.5966,34.636,4304.0
2019-06-03 10:15:00,35.2,35.28,35.2,35.28,1200.0,34.636,34.7147,34.636,34.7147,1200.0
2019-06-03 10:20:00,35.29,35.32,35.28,35.29,4434.0,34.7245,34.7541,34.7147,34.7245,4434.0
2019-06-03 10:25:00,35.31,35.38,35.29,35.38,52675.0,34.7442,34.8131,34.7245,34.8131,52675.0
2019-06-03 10:30:00,35.37,35.48,35.37,35.47,3310.0,34.8033,34.9115,34.8033,34.9016,3310.0
2019-06-03 10:35:00,35.46,35.47,35.43,35.44,5232.0,34.8918,34.9016,34.8623,34.8721,5232.0
2019-06-03 10:40:00,35.41,35.47,35.41,35.47,3448.0,34.8426,34.9016,34.8426,34.9016,3448.0
2019-06-03 10:45:00,35.46,35.46,35.39,35.39,3015.0,34.8918,34.8918,34.8229,34.8229,3015.0
2019-06-03 10:50:00,35.37,35.37,35.32,35.33,1912.0,34.8033,34.8033,34.7541,34.7639,1912.0
2019-06-03 10:55:00,35.34,35.35,35.33,35.33,2070.0,34.7737,34.7836,34.7639,34.7639,2070.0
2019-06-03 11:00:00,35.33,35.34,35.24,35.26,4075.0,34.7639,34.7737,34.6753,34.695,4075.0
2019-06-03 11:05:00,35.25,35.26,35.2,35.23,5600.0,34.6852,34.695,34.636,34.6655,5600.0
2019-06-03 11:10:00,35.23,35.24,35.19,35.22,7443.0,34.6655,34.6753,34.6261,34.6557,7443.0
2019-06-03 11:15:00,35.21,35.22,35.19,35.19,5045.0,34.6458,34.6557,34.6261,34.6261,5045.0
2019-06-03 11:20:00,35.19,35.23,35.18,35.23,5222.0,34.6261,34.6655,34.6163,34.6655,5222.0
2019-06-03 11:25:00,35.22,35.24,35.19,35.21,9697.0,34.6557,34.6753,34.6261,34.6458,9697.0
2019-06-03 11:30:00,35.22,35.28,35.21,35.25,3550.0,34.6557,34.7147,34.6458,34.6852,3550.0
2019-06-03 11:35:00,35.25,35.25,35.21,35.25,4434.0,34.6852,34.6852,34.6458,34.6852,4434.0
2019-06-03 11:40:00,35.25,35.27,35.2,35.21,5369.0,34.6852,34.7049,34.636,34.6458,5369.0
2019-06-03 11:45:00,35.22,35.25,35.22,35.22,5743.0,34.6557,34.6852,34.6557,34.6557,5743.0
2019-06-03 11:50:00,35.23,35.27,35.23,35.24,2535.0,34.6655,34.7049,34.6655,34.6753,2535.0
2019-06-03 11:55:00,35.25,35.26,35.22,35.24,12095.0,34.6852,34.695,34.6557,34.6753,12095.0
2019-06-03 12:00:00,35.23,35.3,35.23,35.26,19387.0,34.6655,34.7344,34.6655,34.695,19387.0
2019-06-03 12:05:00,35.25,35.29,35.22,35.29,23746.0,34.6852,34.7245,34.6557,34.7245,23746.0
2019-06-03 12:10:00,35.28,35.3,35.27,35.29,9672.0,34.7147,34.7344,34.7049,34.7245,9672.0
2019-06-03 12:15:00,35.28,35.3,35.25,35.3,11011.0,34.7147,34.7344,34.6852,34.7344,11011.0
2019-06-03 12:20:00,35.29,35.3,35.26,35.29,8314.0,34.7245,34.7344,34.695,34.7245,8314.0
2019-06-03 12:25:00,35.29,35.3,35.27,35.28,11918.0,34.7245,34.7344,34.7049,34.7147,11918.0
2019-06-03 12:30:00,35.29,35.33,35.09,35.1,64692.0,34.7245,34.7639,34.5277,34.5376,64692.0
2019-06-03 12:35:00,35.1,35.17,35.1,35.15,7824.0,34.5376,34.6065,34.5376,34.5868,7824.0
2019-06-03 12:40:00,35.15,35.18,35.14,35.18,6591.0,34.5868,34.6163,34.5769,34.6163,6591.0
2019-06-03 12:45:00,35.16,35.21,35.14,35.2,5221.0,34.5966,34.6458,34.5769,34.636,5221.0
2019-06-03 12:50:00,35.2,35.2,35.14,35.15,3224.0,34.636,34.636,34.5769,34.5868,3224.0
2019-06-03 12:55:00,35.15,35.19,35.14,35.14,5831.0,34.5868,34.6261,34.5769,34.5769,5831.0
2019-06-03 13:00:00,35.15,35.15,35.07,35.1,12240.0,34.5868,34.5868,34.5081,34.5376,12240.0
2019-06-03 13:05:00,35.1,35.14,35.09,35.13,4658.0,34.5376,34.5769,34.5277,34.5671,4658.0
2019-06-03 13:10:00,35.13,35.19,35.13,35.18,5574.0,34.5671,34.6261,34.5671,34.6163,5574.0
2019-06-03 13:15:00,35.17,35.2,35.17,35.18,3764.0,34.6065,34.636,34.6065,34.6163,3764.0
2019-06-03 13:20:00,35.19,35.2,35.15,35.19,8080.0,34.6261,34.636,34.5868,34.6261,8080.0
2019-06-03 13:25:00,35.2,35.36,35.2,35.26,12835.0,34.636,34.7934,34.636,34.695,12835.0
2019-06-03 13:30:00,35.23,35.23,35.14,35.18,5727.0,34.6655,34.6655,34.5769,34.6163,5727.0
2019-06-03 13:35:00,35.18,35.22,35.16,35.19,3854.0,34.6163,34.6557,34.5966,34.6261,3854.0
2019-06-03 13:40:00,35.16,35.27,35.14,35.26,3600.0,34.5966,34.7049,34.5769,34.695,3600.0
2019-06-03 13:45:00,35.27,35.3,35.27,35.28,3811.0,34.7049,34.7344,34.7049,34.7147,3811.0
2019-06-03 13:50:00,35.28,35.33,35.27,35.31,4602.0,34.7147,34.7639,34.7049,34.7442,4602.0
2019-06-03 13:55:00,35.32,35.39,35.29,35.35,7699.0,34.7541,34.8229,34.7245,34.7836,7699.0
2019-06-03 14:00:00,35.36,35.4,35.33,35.37,7603.0,34.7934,34.8328,34.7639,34.8033,7603.0
2019-06-03 14:05:00,35.38,35.4,35.38,35.39,6874.0,34.8131,34.8328,34.8131,34.8229,6874.0
2019-06-03 14:10:00,35.41,35.42,35.31,35.32,9960.0,34.8426,34.8524,34.7442,34.7541,9960.0
2019-06-03 14:15:00,35.32,35.32,35.24,35.29,17090.0,34.7541,34.7541,34.6753,34.7245,17090.0
2019-06-03 14:20:00,35.3,35.32,35.28,35.28,10644.0,34.7344,34.7541,34.7147,34.7147,10644.0
2019-06-03 14:25:00,35.28,35.29,35.25,35.26,11269.0,34.7147,34.7245,34.6852,34.695,11269.0
2019-06-03 14:30:00,35.27,35.3,35.24,35.24,13893.0,34.7049,34.7344,34.6753,34.6753,13893.0
2019-06-03 14:35:00,35.26,35.28,35.22,35.27,23219.0,34.695,34.7147,34.6557,34.7049,23219.0
2019-06-03 14:40:00,35.28,35.29,35.24,35.28,12729.0,34.7147,34.7245,34.6753,34.7147,12729.0
2019-06-03 14:45:00,35.29,35.31,35.2,35.21,10184.0,34.7245,34.7442,34.636,34.6458,10184.0
2019-06-03 14:50:00,35.2,35.2,35.15,35.19,35371.0,34.636,34.636,34.5868,34.6261,35371.0
2019-06-03 14:55:00,35.19,35.22,35.16,35.18,17334.0,34.6261,34.6557,34.5966,34.6163,17334.0
2019-06-03 15:00:00,35.19,35.2,35.14,35.17,70142.0,34.6261,34.636,34.5769,34.6065,70142.0
2019-06-03 15:05:00,35.17,35.23,35.16,35.17,44608.0,34.6065,34.6655,34.5966,34.6065,44608.0
2019-06-03 15:10:00,35.16,35.26,35.14,35.26,61424.0,34.5966,34.695,34.5769,34.695,61424.0
2019-06-03 15:15:00,35.27,35.28,35.2,35.26,31704.0,34.7049,34.7147,34.636,34.695,31704.0
2019-06-03 15:20:00,35.26,35.38,35.25,35.35,21938.0,34.695,34.8131,34.6852,34.7836,21938.0
2019-06-03 15:25:00,35.34,35.34,35.24,35.29,34512.0,34.7737,34.7737,34.6753,34.7245,34512.0
2019-06-03 15:30:00,35.29,35.33,35.24,35.31,68660.0,34.7245,34.7639,34.6753,34.7442,68660.0
2019-06-03 15:35:00,35.31,35.39,35.3,35.31,49695.0,34.7442,34.8229,34.7344,34.7442,49695.0
2019-06-03 15:40:00,35.32,35.38,35.29,35.3,39735.0,34.7541,34.8131,34.7245,34.7344,39735.0
2019-06-03 15:45:00,35.3,35.34,35.27,35.3,40806.0,34.7344,34.7737,34.7049,34.7344,40806.0
2019-06-03 15:50:00,35.3,35.39,35.3,35.38,94292.0,34.7344,34.8229,34.7344,34.8131,94292.0
2019-06-03 15:55:00,35.39,35.43,35.38,35.4,107935.0,34.8229,34.8623,34.8131,34.8328,107935.0
2019-06-04 09:30:00,35.77,36.06,35.77,36.06,8252.0,35.1968,35.4822,35.1968,35.4822,8252.0
2019-06-04 09:35:00,36.09,36.16,36.0,36.07,14926.0,35.5117,35.5806,35.4232,35.492,14926.0
2019-06-04 09:40:00,36.12,36.25,36.12,36.23,8413.0,35.5412,35.6691,35.5412,35.6495,8413.0
2019-06-04 09:45:00,36.26,36.26,36.16,36.18,10176.0,35.679,35.679,35.5806,35.6003,10176.0
2019-06-04 09:50:00,36.18,36.18,36.03,36.09,9691.0,35.6003,35.6003,35.4527,35.5117,9691.0
2019-06-04 09:55:00,36.1,36.22,36.1,36.21,6611.0,35.5216,35.6396,35.5216,35.6298,6611.0
2019-06-04 10:00:00,36.19,36.24,36.11,36.13,9851.0,35.6101,35.6593,35.5314,35.5511,9851.0
2019-06-04 10:05:00,36.12,36.15,36.05,36.1,6891.0,35.5412,35.5708,35.4724,35.5216,6891.0
2019-06-04 10:10:00,36.13,36.18,36.12,36.17,5060.0,35.5511,35.6003,35.5412,35.5904,5060.0
2019-06-04 10:15:00,36.19,36.24,36.17,36.21,8150.0,35.6101,35.6593,35.5904,35.6298,8150.0
2019-06-04 10:20:00,36.21,36.24,36.17,36.23,10319.0,35.6298,35.6593,35.5904,35.6495,10319.0
2019-06-04 10:25:00,36.24,36.3,36.23,36.29,9028.0,35.6593,35.7183,35.6495,35.7085,9028.0
2019-06-04 10:30:00,36.31,36.33,36.3,36.31,11696.0,35.7282,35.7479,35.7183,35.7282,11696.0
2019-06-04 10:35:00,36.31,36.33,36.27,36.29,16290.0,35.7282,35.7479,35.6888,35.7085,16290.0
2019-06-04 10:40:00,36.28,36.34,36.25,36.33,18718.0,35.6987,35.7577,35.6691,35.7479,18718.0
2019-06-04 10:45:00,36.32,36.32,36.23,36.29,12256.0,35.738,35.738,35.6495,35.7085,12256.0
2019-06-04 10:50:00,36.3,36.38,36.29,36.37,14935.0,35.7183,35.7971,35.7085,35.7872,14935.0
2019-06-04 10:55:00,36.37,36.46,36.36,36.45,11747.0,35.7872,35.8758,35.7774,35.8659,11747.0
2019-06-04 11:00:00,36.45,36.5,36.43,36.49,7761.0,35.8659,35.9151,35.8463,35.9053,7761.0
2019-06-04 11:05:00,36.5,36.55,36.48,36.53,21457.0,35.9151,35.9643,35.8955,35.9447,21457.0
2019-06-04 11:10:00,36.52,36.53,36.44,36.48,15962.0,35.9348,35.9447,35.8561,35.8955,15962.0
2019-06-04 11:15:00,36.48,36.48,36.43,36.45,11724.0,35.8955,35.8955,35.8463,35.8659,11724.0
2019-06-04 11:20:00,36.45,36.52,36.44,36.52,15897.0,35.8659,35.9348,35.8561,35.9348,15897.0
2019-06-04 11:25:00,36.53,36.54,36.5,36.54,5740.0,35.9447,35.9545,35.9151,35.9545,5740.0
2019-06-04 11:30:00,36.54,36.58,36.51,36.58,9437.0,35.9545,35.9939,35.925,35.9939,9437.0
2019-06-04 11:35:00,36.58,36.65,36.56,36.64,23021.0,35.9939,36.0627,35.9742,36.0529,23021.0
2019-06-04 11:40:00,36.65,36.67,36.59,36.59,27652.0,36.0627,36.0824,36.0037,36.0037,27652.0
2019-06-04 11:45:00,36.59,36.71,36.58,36.69,20902.0,36.0037,36.1218,35.9939,36.1021,20902.0
2019-06-04 11:50:00,36.68,36.69,36.6,36.65,13910.0,36.0923,36.1021,36.0135,36.0627,13910.0
2019-06-04 11:55:00,36.65,36.7,36.64,36.67,18869.0,36.0627,36.1119,36.0529,36.0824,18869.0
2019-06-04 12:00:00,36.66,36.71,36.54,36.54,26624.0,36.0726,36.1218,35.9545,35.9545,26624.0
2019-06-04 12:05:00,36.54,36.6,36.51,36.6,14283.0,35.9545,36.0135,35.925,36.0135,14283.0
2019-06-04 12:10:00,36.6,36.64,36.59,36.64,15847.0,36.0135,36.0529,36.0037,36.0529,15847.0
2019-06-04 12:15:00,36.64,36.68,36.62,36.68,22241.0,36.0529,36.0923,36.0332,36.0923,22241.0
2019-06-04 12:20:00,36.69,36.72,36.69,36.72,10703.0,36.1021,36.1316,36.1021,36.1316,10703.0
2019-06-04 12:25:00,36.72,36.73,36.65,36.66,12882.0,36.1316,36.1415,36.0627,36.0726,12882.0
2019-06-04 12:30:00,36.67,36.68,36.62,36.63,14784.0,36.0824,36.0923,36.0332,36.0431,14784.0
2019-06-04 12:35:00,36.63,36.71,36.63,36.7,12394.0,36.0431,36.1218,36.0431,36.1119,12394.0
2019-06-04 12:40:00,36.71,36.71,36.63,36.66,21254.0,36.1218,36.1218,36.0431,36.0726,21254.0
2019-06-04 12:45:00,36.66,36.73,36.64,36.73,13182.0,36.0726,36.1415,36.0529,36.1415,13182.0
2019-06-04 12:50:00,36.73,36.79,36.72,36.75,15737.0,36.1415,36.2005,36.1316,36.1611,15737.0
2019-06-04 12:55:00,36.76,36.8,36.75,36.79,19314.0,36.171,36.2103,36.1611,36.2005,19314.0
2019-06-04 13:00:00,36.8,36.82,36.78,36.81,11095.0,36.2103,36.23,36.1907,36.2202,11095.0
2019-06-04 13:05:00,36.82,36.84,36.75,36.77,18267.0,36.23,36.2497,36.1611,36.1808,18267.0
2019-06-04 13:10:00,36.77,36.79,36.72,36.79,14601.0,36.1808,36.2005,36.1316,36.2005,14601.0
2019-06-04 13:15:00,36.78,36.78,36.73,36.73,10195.0,36.1907,36.1907,36.1415,36.1415,10195.0
2019-06-04 13:20:00,36.72,36.73,36.7,36.72,9373.0,36.1316,36.1415,36.1119,36.1316,9373.0
2019-06-04 13:25:00,36.72,36.78,36.72,36.77,7268.0,36.1316,36.1907,36.1316,36.1808,7268.0
2019-06-04 13:30:00,36.76,36.76,36.71,36.73,9060.0,36.171,36.171,36.1218,36.1415,9060.0
2019-06-04 13:35:00,36.72,36.73,36.61,36.64,8595.0,36.1316,36.1415,36.0234,36.0529,8595.0
2019-06-04 13:40:00,36.64,36.69,36.64,36.69,10782.0,36.0529,36.1021,36.0529,36.1021,10782.0
2019-06-04 13:45:00,36.68,36.73,36.67,36.72,11189.0,36.0923,36.1415,36.0824,36.1316,11189.0
2019-06-04 13:50:00,36.72,36.73,36.7,36.72,10458.0,36.1316,36.1415,36.1119,36.1316,10458.0
2019-06-04 13:55:00,36.73,36.76,36.69,36.75,9086.0,36.1415,36.171,36.1021,36.1611,9086.0
2019-06-04 14:00:00,36.76,36.76,36.73,36.76,6931.0,36.171,36.171,36.1415,36.171,6931.0
2019-06-04 14:05:00,36.75,36.78,36.72,36.74,20865.0,36.1611,36.1907,36.1316,36.1513,20865.0
2019-06-04 14:10:00,36.75,36.76,36.74,36.76,8752.0,36.1611,36.171,36.1513,36.171,8752.0
2019-06-04 14:15:00,36.76,36.76,36.71,36.72,22890.0,36.171,36.171,36.1218,36.1316,22890.0
2019-06-04 14:20:00,36.72,36.74,36.71,36.73,14529.0,36.1316,36.1513,36.1218,36.1415,14529.0
2019-06-04 14:25:00,36.74,36.79,36.73,36.77,14616.0,36.1513,36.2005,36.1415,36.1808,14616.0
2019-06-04 14:30:00,36.77,36.78,36.73,36.76,20369.0,36.1808,36.1907,36.1415,36.171,20369.0
2019-06-04 14:35:00,36.76,36.8,36.75,36.79,7588.0,36.171,36.2103,36.1611,36.2005,7588.0
2019-06-04 14:40:00,36.8,36.83,36.79,36.82,10490.0,36.2103,36.2399,36.2005,36.23,10490.0
2019-06-04 14:45:00,36.83,36.84,36.78,36.81,22078.0,36.2399,36.2497,36.1907,36.2202,22078.0
2019-06-04 14:50:00,36.8,36.85,36.8,36.84,19468.0,36.2103,36.2595,36.2103,36.2497,19468.0
2019-06-04 14:55:00,36.84,36.86,36.82,36.84,13087.0,36.2497,36.2694,36.23,36.2497,13087.0
2019-06-04 15:00:00,36.85,36.9,36.84,36.89,14015.0,36.2595,36.3087,36.2497,36.2989,14015.0
2019-06-04 15:05:00,36.89,36.93,36.87,36.92,15233.0,36.2989,36.3383,36.2792,36.3284,15233.0
2019-06-04 15:10:00,36.92,36.95,36.91,36.95,13343.0,36.3284,36.3579,36.3186,36.3579,13343.0
2019-06-04 15:15:00,36.95,36.98,36.92,36.94,21053.0,36.3579,36.3875,36.3284,36.3481,21053.0
2019-06-04 15:20:00,36.94,36.96,36.9,36.91,14604.0,36.3481,36.3678,36.3087,36.3186,14604.0
2019-06-04 15:25:00,36.92,36.98,36.92,36.98,15756.0,36.3284,36.3875,36.3284,36.3875,15756.0
2019-06-04 15:30:00,36.99,37.0,36.96,36.98,28598.0,36.3973,36.4071,36.3678,36.3875,28598.0
2019-06-04 15:35:00,36.99,37.02,36.98,37.02,23261.0,36.3973,36.4268,36.3875,36.4268,23261.0
2019-06-04 15:40:00,37.02,37.07,37.02,37.03,48071.0,36.4268,36.476,36.4268,36.4367,48071.0
2019-06-04 15:45:00,37.02,37.07,37.02,37.05,53427.0,36.4268,36.476,36.4268,36.4563,53427.0
2019-06-04 15:50:00,37.05,37.06,37.01,37.04,89255.0,36.4563,36.4662,36.417,36.4465,89255.0
2019-06-04 15:55:00,37.03,37.15,37.02,37.13,170358.0,36.4367,36.5547,36.4268,36.535,170358.0
2019-06-05 09:30:00,37.37,37.37,37.14,37.21,8921.0,36.7712,36.7712,36.5449,36.6138,8921.0
2019-06-05 09:35:00,37.19,37.35,37.19,37.32,23709.0,36.5941,36.7515,36.5941,36.722,23709.0
2019-06-05 09:40:00,37.34,37.35,37.15,37.25,25712.0,36.7417,36.7515,36.5547,36.6531,25712.0
2019-06-05 09:45:00,37.24,37.25,37.12,37.14,38214.0,36.6433,36.6531,36.5252,36.5449,38214.0
2019-06-05 09:50:00,37.13,37.24,37.12,37.24,28122.0,36.535,36.6433,36.5252,36.6433,28122.0
2019-06-05 09:55:00,37.24,37.33,37.21,37.27,11702.0,36.6433,36.7318,36.6138,36.6728,11702.0
2019-06-05 10:00:00,37.3,37.39,37.3,37.31,19116.0,36.7023,36.7909,36.7023,36.7122,19116.0
2019-06-05 10:05:00,37.33,37.35,37.23,37.3,17032.0,36.7318,36.7515,36.6334,36.7023,17032.0
2019-06-05 10:10:00,37.32,37.4,37.29,37.38,25027.0,36.722,36.8007,36.6925,36.781,25027.0
2019-06-05 10:15:00,37.38,37.42,37.32,37.42,22045.0,36.781,36.8204,36.722,36.8204,22045.0
2019-06-05 10:20:00,37.43,37.45,37.32,37.36,11041.0,36.8302,36.8499,36.722,36.7614,11041.0
2019-06-05 10:25:00,37.35,37.36,37.26,37.26,14852.0,36.7515,36.7614,36.663,36.663,14852.0
2019-06-05 10:30:00,37.24,37.25,37.09,37.09,35560.0,36.6433,36.6531,36.4957,36.4957,35560.0
2019-06-05 10:35:00,37.09,37.11,37.06,37.06,27413.0,36.4957,36.5154,36.4662,36.4662,27413.0
2019-06-05 10:40:00,37.06,37.08,36.93,36.94,11951.0,36.4662,36.4859,36.3383,36.3481,11951.0
2019-06-05 10:45:00,36.93,37.0,36.88,36.91,35182.0,36.3383,36.4071,36.2891,36.3186,35182.0
2019-06-05 10:50:00,36.89,36.91,36.82,36.82,7530.0,36.2989,36.3186,36.23,36.23,7530.0
2019-06-05 10:55:00,36.82,36.85,36.76,36.85,13035.0,36.23,36.2595,36.171,36.2595,13035.0
2019-06-05 11:00:00,36.87,37.03,36.83,36.99,42934.0,36.2792,36.4367,36.2399,36.3973,42934.0
2019-06-05 11:05:00,36.99,37.05,36.98,36.99,52867.0,36.3973,36.4563,36.3875,36.3973,52867.0
2019-06-05 11:10:00,36.98,37.1,36.98,37.09,12320.0,36.3875,36.5055,36.3875,36.4957,12320.0
2019-06-05 11:15:00,37.07,37.08,37.01,37.03,10848.0,36.476,36.4859,36.417,36.4367,10848.0
2019-06-05 11:20:00,37.04,37.11,37.04,37.09,1378.0,36.4465,36.5154,36.4465,36.4957,1378.0
2019-06-05 11:25:00,37.09,37.11,37.04,37.09,5938.0,36.4957,36.5154,36.4465,36.4957,5938.0
2019-06-05 11:30:00,37.1,37.15,37.09,37.09,5554.0,36.5055,36.5547,36.4957,36.4957,5554.0
2019-06-05 11:35:00,37.11,37.19,37.11,37.17,12609.0,36.5154,36.5941,36.5154,36.5744,12609.0
2019-06-05 11:40:00,37.18,37.22,37.13,37.22,11006.0,36.5842,36.6236,36.535,36.6236,11006.0
2019-06-05 11:45:00,37.21,37.24,37.16,37.2,12897.0,36.6138,36.6433,36.5646,36.6039,12897.0
2019-06-05 11:50:00,37.19,37.27,37.18,37.23,8385.0,36.5941,36.6728,36.5842,36.6334,8385.0
2019-06-05 11:55:00,37.23,37.31,37.23,37.3,9793.0,36.6334,36.7122,36.6334,36.7023,9793.0
2019-06-05 12:00:00,37.29,37.34,37.25,37.3,14678.0,36.6925,36.7417,36.6531,36.7023,14678.0
2019-06-05 12:05:00,37.3,37.3,37.24,37.28,11625.0,36.7023,36.7023,36.6433,36.6826,11625.0
2019-06-05 12:10:00,37.28,37.29,37.21,37.24,12318.0,36.6826,36.6925,36.6138,36.6433,12318.0
2019-06-05 12:15:00,37.25,37.29,37.24,37.27,19740.0,36.6531,36.6925,36.6433,36.6728,19740.0
2019-06-05 12:20:00,37.29,37.32,37.29,37.32,7512.0,36.6925,36.722,36.6925,36.722,7512.0
2019-06-05 12:25:00,37.32,37.34,37.3,37.34,5103.0,36.722,36.7417,36.7023,36.7417,5103.0
2019-06-05 12:30:00,37.33,37.33,37.27,37.3,6593.0,36.7318,36.7318,36.6728,36.7023,6593.0
2019-06-05 12:35:00,37.31,37.33,37.29,37.32,7479.0,36.7122,36.7318,36.6925,36.722,7479.0
2019-06-05 12:40:00,37.32,37.33,37.3,37.31,2400.0,36.722,36.7318,36.7023,36.7122,2400.0
2019-06-05 12:45:00,37.3,37.31,37.27,37.29,5400.0,36.7023,36.7122,36.6728,36.6925,5400.0
2019-06-05 12:50:00,37.31,37.33,37.31,37.33,4700.0,36.7122,36.7318,36.7122,36.7318,4700.0
2019-06-05 12:55:00,37.32,37.37,37.32,37.34,7186.0,36.722,36.7712,36.722,36.7417,7186.0
2019-06-05 13:00:00,37.34,37.41,37.34,37.4,6094.0,36.7417,36.8106,36.7417,36.8007,6094.0
2019-06-05 13:05:00,37.4,37.42,37.39,37.41,3340.0,36.8007,36.8204,36.7909,36.8106,3340.0
2019-06-05 13:10:00,37.4,37.42,37.37,37.38,10957.0,36.8007,36.8204,36.7712,36.781,10957.0
2019-06-05 13:15:00,37.38,37.41,37.36,37.41,9257.0,36.781,36.8106,36.7614,36.8106,9257.0
2019-06-05 13:20:00,37.4,37.41,37.37,37.38,6290.0,36.8007,36.8106,36.7712,36.781,6290.0
2019-06-05 13:25:00,37.37,37.37,37.35,37.35,12630.0,36.7712,36.7712,36.7515,36.7515,12630.0
2019-06-05 13:30:00,37.36,37.4,37.32,37.39,16002.0,36.7614,36.8007,36.722,36.7909,16002.0
2019-06-05 13:35:00,37.39,37.43,37.38,37.43,4995.0,36.7909,36.8302,36.781,36.8302,4995.0
2019-06-05 13:40:00,37.43,37.43,37.4,37.42,4184.0,36.8302,36.8302,36.8007,36.8204,4184.0
2019-06-05 13:45:00,37.41,37.42,37.4,37.41,3902.0,36.8106,36.8204,36.8007,36.8106,3902.0
2019-06-05 13:50:00,37.4,37.4,37.38,37.39,4491.0,36.8007,36.8007,36.781,36.7909,4491.0
2019-06-05 13:55:00,37.39,37.41,37.38,37.4,8694.0,36.7909,36.8106,36.781,36.8007,8694.0
2019-06-05 14:00:00,37.41,37.42,37.38,37.4,8746.0,36.8106,36.8204,36.781,36.8007,8746.0
2019-06-05 14:05:00,37.41,37.47,37.4,37.45,16511.0,36.8106,36.8696,36.8007,36.8499,16511.0
2019-06-05 14:10:00,37.45,37.48,37.44,37.47,16787.0,36.8499,36.8794,36.8401,36.8696,16787.0
2019-06-05 14:15:00,37.47,37.47,37.38,37.39,20406.0,36.8696,36.8696,36.781,36.7909,20406.0
2019-06-05 14:20:00,37.39,37.43,37.37,37.43,20024.0,36.7909,36.8302,36.7712,36.8302,20024.0
2019-06-05 14:25:00,37.43,37.43,37.33,37.34,8511.0,36.8302,36.8302,36.7318,36.7417,8511.0
2019-06-05 14:30:00,37.34,37.39,37.32,37.39,16368.0,36.7417,36.7909,36.722,36.7909,16368.0
2019-06-05 14:35:00,37.38,37.41,37.37,37.39,14642.0,36.781,36.8106,36.7712,36.7909,14642.0
2019-06-05 14:40:00,37.4,37.45,37.39,37.41,10174.0,36.8007,36.8499,36.7909,36.8106,10174.0
2019-06-05 14:45:00,37.42,37.43,37.37,37.37,5665.0,36.8204,36.8302,36.7712,36.7712,5665.0
2019-06-05 14:50:00,37.37,37.38,37.3,37.3,22400.0,36.7712,36.781,36.7023,36.7023,22400.0
2019-06-05 14:55:00,37.3,37.3,37.26,37.29,11858.0,36.7023,36.7023,36.663,36.6925,11858.0
2019-06-05 15:00:00,37.29,37.33,37.27,37.3,9997.0,36.6925,36.7318,36.6728,36.7023,9997.0
2019-06-05 15:05:00,37.31,37.33,37.29,37.33,14226.0,36.7122,36.7318,36.6925,36.7318,14226.0
2019-06-05 15:10:00,37.33,37.37,37.32,37.37,10671.0,36.7318,36.7712,36.722,36.7712,10671.0
2019-06-05 15:15:00,37.37,37.38,37.33,37.35,14098.0,36.7712,36.781,36.7318,36.7515,14098.0
2019-06-05 15:20:00,37.34,37.37,37.34,37.37,8013.0,36.7417,36.7712,36.7417,36.7712,8013.0
2019-06-05 15:25:00,37.37,37.38,37.35,37.36,12884.0,36.7712,36.781,36.7515,36.7614,12884.0
2019-06-05 15:30:00,37.36,37.38,37.32,37.35,25134.0,36.7614,36.781,36.722,36.7515,25134.0
2019-06-05 15:35:00,37.35,37.36,37.26,37.3,29970.0,36.7515,36.7614,36.663,36.7023,29970.0
2019-06-05 15:40:00,37.3,37.31,37.26,37.29,37165.0,36.7023,36.7122,36.663,36.6925,37165.0
2019-06-05 15:45:00,37.29,37.33,37.26,37.33,70880.0,36.6925,36.7318,36.663,36.7318,70880.0
2019-06-05 15:50:00,37.32,37.35,37.28,37.28,48616.0,36.722,36.7515,36.6826,36.6826,48616.0
2019-06-05 15:55:00,37.29,37.35,37.26,37.34,100282.0,36.6925,36.7515,36.663,36.7417,100282.0
2019-06-06 09:30:00,37.3,37.35,37.24,37.28,10097.0,36.7023,36.7515,36.6433,36.6826,10097.0
2019-06-06 09:35:00,37.32,37.46,37.31,37.44,3153.0,36.722,36.8598,36.7122,36.8401,3153.0
2019-06-06 09:40:00,37.44,37.46,37.36,37.36,3115.0,36.8401,36.8598,36.7614,36.7614,3115.0
2019-06-06 09:45:00,37.38,37.41,37.33,37.35,3785.0,36.781,36.8106,36.7318,36.7515,3785.0
2019-06-06 09:50:00,37.37,37.39,37.28,37.3,3479.0,36.7712,36.7909,36.6826,36.7023,3479.0
2019-06-06 09:55:00,37.31,37.35,37.27,37.27,7157.0,36.7122,36.7515,36.6728,36.6728,7157.0
2019-06-06 10:00:00,37.25,37.25,37.18,37.18,5430.0,36.6531,36.6531,36.5842,36.5842,5430.0
2019-06-06 10:05:00,37.17,37.17,37.07,37.1,3822.0,36.5744,36.5744,36.476,36.5055,3822.0
2019-06-06 10:10:00,37.11,37.14,37.09,37.12,4550.0,36.5154,36.5449,36.4957,36.5252,4550.0
2019-06-06 10:15:00,37.12,37.12,37.03,37.06,5077.0,36.5252,36.5252,36.4367,36.4662,5077.0
2019-06-06 10:20:00,37.05,37.05,36.96,36.96,2728.0,36.4563,36.4563,36.3678,36.3678,2728.0
2019-06-06 10:25:00,36.95,36.97,36.91,36.92,3600.0,36.3579,36.3776,36.3186,36.3284,3600.0
2019-06-06 10:30:00,36.92,36.97,36.89,36.97,6553.0,36.3284,36.3776,36.2989,36.3776,6553.0
2019-06-06 10:35:00,36.98,36.99,36.95,36.96,4029.0,36.3875,36.3973,36.3579,36.3678,4029.0
2019-06-06 10:40:00,36.96,37.03,36.96,37.0,3400.0,36.3678,36.4367,36.3678,36.4071,3400.0
2019-06-06 10:45:00,37.01,37.01,36.95,36.98,5508.0,36.417,36.417,36.3579,36.3875,5508.0
2019-06-06 10:50:00,36.97,37.0,36.91,36.92,4132.0,36.3776,36.4071,36.3186,36.3284,4132.0
2019-06-06 10:55:00,36.9,36.91,36.87,36.91,6000.0,36.3087,36.3186,36.2792,36.3186,6000.0
2019-06-06 11:00:00,36.9,36.91,36.88,36.89,2966.0,36.3087,36.3186,36.2891,36.2989,2966.0
2019-06-06 11:05:00,36.84,36.94,36.84,36.94,3685.0,36.2497,36.3481,36.2497,36.3481,3685.0
2019-06-06 11:10:00,36.94,36.95,36.9,36.95,1624.0,36.3481,36.3579,36.3087,36.3579,1624.0
2019-06-06 11:15:00,36.93,36.99,36.93,36.99,1690.0,36.3383,36.3973,36.3383,36.3973,1690.0
2019-06-06 11:20:00,36.99,36.99,36.91,36.91,3761.0,36.3973,36.3973,36.3186,36.3186,3761.0
2019-06-06 11:25:00,36.91,36.95,36.89,36.95,1320.0,36.3186,36.3579,36.2989,36.3579,1320.0
2019-06-06 11:30:00,36.94,37.03,36.94,37.03,3700.0,36.3481,36.4367,36.3481,36.4367,3700.0
2019-06-06 11:35:00,37.03,37.03,36.98,37.0,1400.0,36.4367,36.4367,36.3875,36.4071,1400.0
2019-06-06 11:40:00,36.99,37.0,36.94,36.94,2936.0,36.3973,36.4071,36.3481,36.3481,2936.0
2019-06-06 11:45:00,36.95,36.95,36.9,36.9,19304.0,36.3579,36.3579,36.3087,36.3087,19304.0
2019-06-06 11:50:00,36.91,36.94,36.91,36.94,3043.0,36.3186,36.3481,36.3186,36.3481,3043.0
2019-06-06 11:55:00,36.92,36.95,36.87,36.87,2600.0,36.3284,36.3579,36.2792,36.2792,2600.0
2019-06-06 12:00:00,36.89,36.93,36.86,36.88,2800.0,36.2989,36.3383,36.2694,36.2891,2800.0
2019-06-06 12:05:00,36.88,36.91,36.88,36.89,1200.0,36.2891,36.3186,36.2891,36.2989,1200.0
2019-06-06 12:10:00,36.88,36.9,36.87,36.9,2515.0,36.2891,36.3087,36.2792,36.3087,2515.0
2019-06-06 12:15:00,36.89,36.9,36.85,36.87,3155.0,36.2989,36.3087,36.2595,36.2792,3155.0
2019-06-06 12:20:00,36.86,36.86,36.84,36.84,2473.0,36.2694,36.2694,36.2497,36.2497,2473.0
2019-06-06 12:25:00,36.87,36.88,36.86,36.88,2610.0,36.2792,36.2891,36.2694,36.2891,2610.0
2019-06-06 12:30:00,36.87,36.9,36.87,36.9,4455.0,36.2792,36.3087,36.2792,36.3087,4455.0
2019-06-06 12:35:00,36.89,36.89,36.84,36.86,3143.0,36.2989,36.2989,36.2497,36.2694,3143.0
2019-06-06 12:40:00,36.86,36.87,36.85,36.85,1400.0,36.2694,36.2792,36.2595,36.2595,1400.0
2019-06-06 12:45:00,36.85,36.91,36.85,36.9,8590.0,36.2595,36.3186,36.2595,36.3087,8590.0
2019-06-06 12:50:00,36.89,36.89,36.87,36.88,2200.0,36.2989,36.2989,36.2792,36.2891,2200.0
2019-06-06 12:55:00,36.88,36.88,36.86,36.86,1255.0,36.2891,36.2891,36.2694,36.2694,1255.0
2019-06-06 13:00:00,36.87,36.88,36.85,36.86,3150.0,36.2792,36.2891,36.2595,36.2694,3150.0
2019-06-06 13:05:00,36.87,36.88,36.86,36.87,2499.0,36.2792,36.2891,36.2694,36.2792,2499.0
2019-06-06 13:10:00,36.88,36.9,36.88,36.9,1100.0,36.2891,36.3087,36.2891,36.3087,1100.0
2019-06-06 13:15:00,36.89,36.89,36.85,36.85,3232.0,36.2989,36.2989,36.2595,36.2595,3232.0
2019-06-06 13:20:00,36.85,36.85,36.79,36.8,7387.0,36.2595,36.2595,36.2005,36.2103,7387.0
2019-06-06 13:25:00,36.8,36.84,36.77,36.8,12953.0,36.2103,36.2497,36.1808,36.2103,12953.0
2019-06-06 13:30:00,36.8,36.86,36.79,36.85,6574.0,36.2103,36.2694,36.2005,36.2595,6574.0
2019-06-06 13:35:00,36.84,36.84,36.8,36.8,2100.0,36.2497,36.2497,36.2103,36.2103,2100.0
2019-06-06 13:40:00,36.79,36.81,36.78,36.79,2400.0,36.2005,36.2202,36.1907,36.2005,2400.0
2019-06-06 13:45:00,36.78,36.79,36.78,36.78,1800.0,36.1907,36.2005,36.1907,36.1907,1800.0
2019-06-06 13:50:00,36.78,36.79,36.76,36.77,3255.0,36.1907,36.2005,36.171,36.1808,3255.0
2019-06-06 13:55:00,36.78,36.8,36.78,36.79,3928.0,36.1907,36.2103,36.1907,36.2005,3928.0
2019-06-06 14:00:00,36.79,36.81,36.77,36.79,7031.0,36.2005,36.2202,36.1808,36.2005,7031.0
2019-06-06 14:05:00,36.79,36.8,36.78,36.79,2687.0,36.2005,36.2103,36.1907,36.2005,2687.0
2019-06-06 14:10:00,36.8,36.81,36.79,36.79,10355.0,36.2103,36.2202,36.2005,36.2005,10355.0
2019-06-06 14:15:00,36.8,36.85,36.8,36.85,6561.0,36.2103,36.2595,36.2103,36.2595,6561.0
2019-06-06 14:20:00,36.85,36.87,36.84,36.84,4732.0,36.2595,36.2792,36.2497,36.2497,4732.0
2019-06-06 14:25:00,36.85,36.85,36.82,36.82,2425.0,36.2595,36.2595,36.23,36.23,2425.0
2019-06-06 14:30:00,36.83,37.0,36.83,36.97,11629.0,36.2399,36.4071,36.2399,36.3776,11629.0
2019-06-06 14:35:00,36.98,37.0,36.93,36.94,4229.0,36.3875,36.4071,36.3383,36.3481,4229.0
2019-06-06 14:40:00,36.94,36.96,36.91,36.95,7061.0,36.3481,36.3678,36.3186,36.3579,7061.0
2019-06-06 14:45:00,36.96,36.96,36.92,36.92,3133.0,36.3678,36.3678,36.3284,36.3284,3133.0
2019-06-06 14:50:00,36.93,36.94,36.9,36.9,2952.0,36.3383,36.3481,36.3087,36.3087,2952.0
2019-06-06 14:55:00,36.9,36.9,36.88,36.89,4263.0,36.3087,36.3087,36.2891,36.2989,4263.0
2019-06-06 15:00:00,36.89,36.92,36.89,36.91,5540.0,36.2989,36.3284,36.2989,36.3186,5540.0
2019-06-06 15:05:00,36.92,36.93,36.9,36.92,4304.0,36.3284,36.3383,36.3087,36.3284,4304.0
2019-06-06 15:10:00,36.93,36.95,36.92,36.95,3196.0,36.3383,36.3579,36.3284,36.3579,3196.0
2019-06-06 15:15:00,36.94,37.01,36.94,37.01,7617.0,36.3481,36.417,36.3481,36.417,7617.0
2019-06-06 15:20:00,37.0,37.03,37.0,37.01,5853.0,36.4071,36.4367,36.4071,36.417,5853.0
2019-06-06 15:25:00,37.01,37.02,36.98,37.0,6219.0,36.417,36.4268,36.3875,36.4071,6219.0
2019-06-06 15:30:00,37.0,37.09,36.99,37.08,11139.0,36.4071,36.4957,36.3973,36.4859,11139.0
2019-06-06 15:35:00,37.07,37.08,37.04,37.05,7441.0,36.476,36.4859,36.4465,36.4563,7441.0
2019-06-06 15:40:00,37.05,37.05,36.97,36.98,9726.0,36.4563,36.4563,36.3776,36.3875,9726.0
2019-06-06 15:45:00,36.98,37.01,36.96,37.0,16887.0,36.3875,36.417,36.3678,36.4071,16887.0
2019-06-06 15:50:00,37.0,37.02,36.95,36.97,29516.0,36.4071,36.4268,36.3579,36.3776,29516.0
2019-06-06 15:55:00,36.98,36.98,36.86,36.89,130266.0,36.3875,36.3875,36.2694,36.2989,130266.0
2019-06-07 09:30:00,37.0,37.03,36.92,36.93,8236.0,36.4071,36.4367,36.3284,36.3383,8236.0
2019-06-07 09:35:00,36.96,37.01,36.93,37.01,15775.0,36.3678,36.417,36.3383,36.417,15775.0
2019-06-07 09:40:00,37.02,37.1,37.0,37.06,23192.0,36.4268,36.5055,36.4071,36.4662,23192.0
2019-06-07 09:45:00,37.09,37.13,36.97,36.98,21186.0,36.4957,36.535,36.3776,36.3875,21186.0
2019-06-07 09:50:00,36.97,37.15,36.97,37.15,5900.0,36.3776,36.5547,36.3776,36.5547,5900.0
2019-06-07 09:55:00,37.15,37.15,37.12,37.14,2800.0,36.5547,36.5547,36.5252,36.5449,2800.0
2019-06-07 10:00:00,37.12,37.13,37.11,37.13,3250.0,36.5252,36.535,36.5154,36.535,3250.0
2019-06-07 10:05:00,37.14,37.17,37.12,37.17,7200.0,36.5449,36.5744,36.5252,36.5744,7200.0
2019-06-07 10:10:00,37.19,37.23,37.13,37.14,5661.0,36.5941,36.6334,36.535,36.5449,5661.0
2019-06-07 10:15:00,37.14,37.22,37.14,37.22,5300.0,36.5449,36.6236,36.5449,36.6236,5300.0
2019-06-07 10:20:00,37.2,37.25,37.17,37.25,5890.0,36.6039,36.6531,36.5744,36.6531,5890.0
2019-06-07 10:25:00,37.23,37.23,37.18,37.21,2100.0,36.6334,36.6334,36.5842,36.6138,2100.0
2019-06-07 10:30:00,37.21,37.25,37.21,37.25,11812.0,36.6138,36.6531,36.6138,36.6531,11812.0
2019-06-07 10:35:00,37.24,37.3,37.24,37.25,4529.0,36.6433,36.7023,36.6433,36.6531,4529.0
2019-06-07 10:40:00,37.24,37.25,37.22,37.24,7227.0,36.6433,36.6531,36.6236,36.6433,7227.0
2019-06-07 10:45:00,37.25,37.33,37.24,37.32,6368.0,36.6531,36.7318,36.6433,36.722,6368.0
2019-06-07 10:50:00,37.32,37.42,37.32,37.41,7414.0,36.722,36.8204,36.722,36.8106,7414.0
2019-06-07 10:55:00,37.4,37.43,37.4,37.42,7650.0,36.8007,36.8302,36.8007,36.8204,7650.0
2019-06-07 11:00:00,37.43,37.45,37.39,37.4,10684.0,36.8302,36.8499,36.7909,36.8007,10684.0
2019-06-07 11:05:00,37.39,37.41,37.34,37.34,10064.0,36.7909,36.8106,36.7417,36.7417,10064.0
2019-06-07 11:10:00,37.33,37.39,37.31,37.31,21032.0,36.7318,36.7909,36.7122,36.7122,21032.0
2019-06-07 11:15:00,37.3,37.31,37.27,37.27,3472.0,36.7023,36.7122,36.6728,36.6728,3472.0
2019-06-07 11:20:00,37.27,37.31,37.27,37.3,18500.0,36.6728,36.7122,36.6728,36.7023,18500.0
2019-06-07 11:25:00,37.29,37.31,37.23,37.23,4363.0,36.6925,36.7122,36.6334,36.6334,4363.0
2019-06-07 11:30:00,37.22,37.24,37.2,37.21,6027.0,36.6236,36.6433,36.6039,36.6138,6027.0
2019-06-07 11:35:00,37.23,37.24,37.14,37.14,9851.0,36.6334,36.6433,36.5449,36.5449,9851.0
2019-06-07 11:40:00,37.15,37.17,37.14,37.17,8808.0,36.5547,36.5744,36.5449,36.5744,8808.0
2019-06-07 11:45:00,37.17,37.2,37.15,37.2,4280.0,36.5744,36.6039,36.5547,36.6039,4280.0
2019-06-07 11:50:00,37.21,37.22,37.17,37.17,2887.0,36.6138,36.6236,36.5744,36.5744,2887.0
2019-06-07 11:55:00,37.18,37.19,37.15,37.16,2000.0,36.5842,36.5941,36.5547,36.5646,2000.0
2019-06-07 12:00:00,37.16,37.16,37.13,37.13,4271.0,36.5646,36.5646,36.535,36.535,4271.0
2019-06-07 12:05:00,37.13,37.21,37.13,37.2,2000.0,36.535,36.6138,36.535,36.6039,2000.0
2019-06-07 12:10:00,37.19,37.27,37.19,37.25,15298.0,36.5941,36.6728,36.5941,36.6531,15298.0
2019-06-07 12:15:00,37.26,37.29,37.26,37.26,3425.0,36.663,36.6925,36.663,36.663,3425.0
2019-06-07 12:20:00,37.26,37.33,37.25,37.32,10387.0,36.663,36.7318,36.6531,36.722,10387.0
2019-06-07 12:25:00,37.32,37.34,37.31,37.34,4208.0,36.722,36.7417,36.7122,36.7417,4208.0
2019-06-07 12:30:00,37.34,37.36,37.32,37.33,3339.0,36.7417,36.7614,36.722,36.7318,3339.0
2019-06-07 12:35:00,37.33,37.33,37.29,37.3,1800.0,36.7318,36.7318,36.6925,36.7023,1800.0
2019-06-07 12:40:00,37.31,37.36,37.31,37.35,3790.0,36.7122,36.7614,36.7122,36.7515,3790.0
2019-06-07 12:45:00,37.33,37.35,37.33,37.34,1100.0,36.7318,36.7515,36.7318,36.7417,1100.0
2019-06-07 12:50:00,37.35,37.36,37.35,37.36,2772.0,36.7515,36.7614,36.7515,36.7614,2772.0
2019-06-07 12:55:00,37.36,37.43,37.36,37.43,3515.0,36.7614,36.8302,36.7614,36.8302,3515.0
2019-06-07 13:00:00,37.43,37.43,37.41,37.43,3926.0,36.8302,36.8302,36.8106,36.8302,3926.0
2019-06-07 13:05:00,37.42,37.42,37.38,37.39,3600.0,36.8204,36.8204,36.781,36.7909,3600.0
2019-06-07 13:10:00,37.4,37.4,37.37,37.4,2500.0,36.8007,36.8007,36.7712,36.8007,2500.0
2019-06-07 13:15:00,37.39,37.4,37.35,37.39,2810.0,36.7909,36.8007,36.7515,36.7909,2810.0
2019-06-07 13:20:00,37.4,37.4,37.33,37.33,3925.0,36.8007,36.8007,36.7318,36.7318,3925.0
2019-06-07 13:25:00,37.34,37.38,37.32,37.32,5077.0,36.7417,36.781,36.722,36.722,5077.0
2019-06-07 13:30:00,37.32,37.37,37.32,37.37,2597.0,36.722,36.7712,36.722,36.7712,2597.0
2019-06-07 13:35:00,37.37,37.38,37.35,37.36,2697.0,36.7712,36.781,36.7515,36.7614,2697.0
2019-06-07 13:40:00,37.36,37.36,37.31,37.34,3852.0,36.7614,36.7614,36.7122,36.7417,3852.0
2019-06-07 13:45:00,37.33,37.33,37.3,37.31,4175.0,36.7318,36.7318,36.7023,36.7122,4175.0
2019-06-07 13:50:00,37.32,37.33,37.3,37.32,3965.0,36.722,36.7318,36.7023,36.722,3965.0
2019-06-07 13:55:00,37.32,37.36,37.31,37.36,3368.0,36.722,36.7614,36.7122,36.7614,3368.0
2019-06-07 14:00:00,37.35,37.36,37.33,37.33,3608.0,36.7515,36.7614,36.7318,36.7318,3608.0
2019-06-07 14:05:00,37.33,37.33,37.31,37.33,2500.0,36.7318,36.7318,36.7122,36.7318,2500.0
2019-06-07 14:10:00,37.34,37.37,37.33,37.37,3332.0,36.7417,36.7712,36.7318,36.7712,3332.0
2019-06-07 14:15:00,37.36,37.36,37.31,37.32,5172.0,36.7614,36.7614,36.7122,36.722,5172.0
2019-06-07 14:20:00,37.31,37.33,37.28,37.33,3338.0,36.7122,36.7318,36.6826,36.7318,3338.0
2019-06-07 14:25:00,37.31,37.31,37.28,37.29,1900.0,36.7122,36.7122,36.6826,36.6925,1900.0
2019-06-07 14:30:00,37.3,37.32,37.3,37.32,3310.0,36.7023,36.722,36.7023,36.722,3310.0
2019-06-07 14:35:00,37.31,37.32,37.31,37.31,2101.0,36.7122,36.722,36.7122,36.7122,2101.0
2019-06-07 14:40:00,37.31,37.33,37.3,37.32,5186.0,36.7122,36.7318,36.7023,36.722,5186.0
2019-06-07 14:45:00,37.31,37.31,37.23,37.24,3652.0,36.7122,36.7122,36.6334,36.6433,3652.0
2019-06-07 14:50:00,37.23,37.29,37.23,37.27,4402.0,36.6334,36.6925,36.6334,36.6728,4402.0
2019-06-07 14:55:00,37.27,37.29,37.27,37.29,4991.0,36.6728,36.6925,36.6728,36.6925,4991.0
2019-06-07 15:00:00,37.29,37.32,37.29,37.3,7258.0,36.6925,36.722,36.6925,36.7023,7258.0
2019-06-07 15:05:00,37.3,37.3,37.26,37.27,4192.0,36.7023,36.7023,36.663,36.6728,4192.0
2019-06-07 15:10:00,37.28,37.32,37.26,37.32,14889.0,36.6826,36.722,36.663,36.722,14889.0
2019-06-07 15:15:00,37.33,37.33,37.29,37.32,18655.0,36.7318,36.7318,36.6925,36.722,18655.0
2019-06-07 15:20:00,37.32,37.37,37.3,37.35,7241.0,36.722,36.7712,36.7023,36.7515,7241.0
2019-06-07 15:25:00,37.37,37.42,37.36,37.39,39174.0,36.7712,36.8204,36.7614,36.7909,39174.0
2019-06-07 15:30:00,37.38,37.38,37.29,37.33,12259.0,36.781,36.781,36.6925,36.7318,12259.0
2019-06-07 15:35:00,37.33,37.39,37.32,37.39,13842.0,36.7318,36.7909,36.722,36.7909,13842.0
2019-06-07 15:40:00,37.39,37.41,37.34,37.34,23506.0,36.7909,36.8106,36.7417,36.7417,23506.0
2019-06-07 15:45:00,37.33,37.4,37.3,37.4,36338.0,36.7318,36.8007,36.7023,36.8007,36338.0
2019-06-07 15:50:00,37.4,37.41,37.34,37.37,58174.0,36.8007,36.8106,36.7417,36.7712,58174.0
2019-06-07 15:55:00,37.37,37.39,37.3,37.3,101380.0,36.7712,36.7909,36.7023,36.7023,101380.0
2019-06-10 09:30:00,37.51,37.65,37.45,37.55,17426.0,36.909,37.0467,36.8499,36.9483,17426.0
2019-06-10 09:35:00,37.56,37.65,37.5,37.51,4300.0,36.9582,37.0467,36.8991,36.909,4300.0
2019-06-10 09:40:00,37.49,37.5,37.48,37.49,1200.0,36.8893,36.8991,36.8794,36.8893,1200.0
2019-06-10 09:45:00,37.5,37.5,37.37,37.37,10701.0,36.8991,36.8991,36.7712,36.7712,10701.0
2019-06-10 09:50:00,37.35,37.46,37.34,37.37,7520.0,36.7515,36.8598,36.7417,36.7712,7520.0
2019-06-10 09:55:00,37.33,37.37,37.32,37.37,3925.0,36.7318,36.7712,36.722,36.7712,3925.0
2019-06-10 10:00:00,37.37,37.51,37.37,37.51,11361.0,36.7712,36.909,36.7712,36.909,11361.0
2019-06-10 10:05:00,37.51,37.52,37.47,37.52,3210.0,36.909,36.9188,36.8696,36.9188,3210.0
2019-06-10 10:10:00,37.51,37.51,37.37,37.4,8434.0,36.909,36.909,36.7712,36.8007,8434.0
2019-06-10 10:15:00,37.4,37.49,37.39,37.45,33178.0,36.8007,36.8893,36.7909,36.8499,33178.0
2019-06-10 10:20:00,37.45,37.46,37.41,37.46,5612.0,36.8499,36.8598,36.8106,36.8598,5612.0
2019-06-10 10:25:00,37.47,37.49,37.42,37.46,6070.0,36.8696,36.8893,36.8204,36.8598,6070.0
2019-06-10 10:30:00,37.46,37.47,37.38,37.42,5962.0,36.8598,36.8696,36.781,36.8204,5962.0
2019-06-10 10:35:00,37.45,37.45,37.37,37.37,3210.0,36.8499,36.8499,36.7712,36.7712,3210.0
2019-06-10 10:40:00,37.34,37.4,37.34,37.37,9842.0,36.7417,36.8007,36.7417,36.7712,9842.0
2019-06-10 10:45:00,37.37,37.39,37.36,37.39,4900.0,36.7712,36.7909,36.7614,36.7909,4900.0
2019-06-10 10:50:00,37.4,37.44,37.39,37.43,2800.0,36.8007,36.8401,36.7909,36.8302,2800.0
2019-06-10 10:55:00,37.41,37.41,37.39,37.39,4451.0,36.8106,36.8106,36.7909,36.7909,4451.0
2019-06-10 11:00:00,37.4,37.44,37.39,37.4,4208.0,36.8007,36.8401,36.7909,36.8007,4208.0
2019-06-10 11:05:00,37.4,37.44,37.38,37.41,5691.0,36.8007,36.8401,36.781,36.8106,5691.0
2019-06-10 11:10:00,37.42,37.44,37.32,37.33,4200.0,36.8204,36.8401,36.722,36.7318,4200.0
2019-06-10 11:15:00,37.32,37.33,37.29,37.33,7594.0,36.722,36.7318,36.6925,36.7318,7594.0
2019-06-10 11:20:00,37.32,37.35,37.31,37.34,7279.0,36.722,36.7515,36.7122,36.7417,7279.0
2019-06-10 11:25:00,37.34,37.38,37.34,37.38,5640.0,36.7417,36.781,36.7417,36.781,5640.0
2019-06-10 11:30:00,37.37,37.41,37.36,37.38,8056.0,36.7712,36.8106,36.7614,36.781,8056.0
2019-06-10 11:35:00,37.39,37.41,37.34,37.4,4650.0,36.7909,36.8106,36.7417,36.8007,4650.0
2019-06-10 11:40:00,37.39,37.44,37.38,37.44,3916.0,36.7909,36.8401,36.781,36.8401,3916.0
2019-06-10 11:45:00,37.44,37.44,37.4,37.4,4000.0,36.8401,36.8401,36.8007,36.8007,4000.0
2019-06-10 11:50:00,37.41,37.43,37.4,37.41,3204.0,36.8106,36.8302,36.8007,36.8106,3204.0
2019-06-10 11:55:00,37.41,37.43,37.4,37.41,2854.0,36.8106,36.8302,36.8007,36.8106,2854.0
2019-06-10 12:00:00,37.4,37.42,37.39,37.4,2700.0,36.8007,36.8204,36.7909,36.8007,2700.0
2019-06-10 12:05:00,37.4,37.4,37.31,37.31,4025.0,36.8007,36.8007,36.7122,36.7122,4025.0
2019-06-10 12:10:00,37.31,37.31,37.28,37.29,3572.0,36.7122,36.7122,36.6826,36.6925,3572.0
2019-06-10 12:15:00,37.29,37.31,37.24,37.24,3978.0,36.6925,36.7122,36.6433,36.6433,3978.0
2019-06-10 12:20:00,37.23,37.23,37.16,37.19,10984.0,36.6334,36.6334,36.5646,36.5941,10984.0
2019-06-10 12:25:00,37.18,37.22,37.17,37.21,9358.0,36.5842,36.6236,36.5744,36.6138,9358.0
2019-06-10 12:30:00,37.2,37.26,37.19,37.26,17280.0,36.6039,36.663,36.5941,36.663,17280.0
2019-06-10 12:35:00,37.24,37.3,37.21,37.3,45785.0,36.6433,36.7023,36.6138,36.7023,45785.0
2019-06-10 12:40:00,37.3,37.33,37.29,37.3,8295.0,36.7023,36.7318,36.6925,36.7023,8295.0
2019-06-10 12:45:00,37.3,37.33,37.26,37.3,45220.0,36.7023,36.7318,36.663,36.7023,45220.0
2019-06-10 12:50:00,37.3,37.31,37.24,37.29,8666.0,36.7023,36.7122,36.6433,36.6925,8666.0
2019-06-10 12:55:00,37.29,37.3,37.27,37.3,6910.0,36.6925,36.7023,36.6728,36.7023,6910.0
2019-06-10 13:00:00,37.31,37.38,37.3,37.38,5050.0,36.7122,36.781,36.7023,36.781,5050.0
2019-06-10 13:05:00,37.39,37.39,37.36,37.38,6100.0,36.7909,36.7909,36.7614,36.781,6100.0
2019-06-10 13:10:00,37.36,37.4,37.36,37.39,5440.0,36.7614,36.8007,36.7614,36.7909,5440.0
2019-06-10 13:15:00,37.38,37.41,37.37,37.4,6760.0,36.781,36.8106,36.7712,36.8007,6760.0
2019-06-10 13:20:00,37.4,37.43,37.39,37.42,1800.0,36.8007,36.8302,36.7909,36.8204,1800.0
2019-06-10 13:25:00,37.41,37.41,37.37,37.37,4539.0,36.8106,36.8106,36.7712,36.7712,4539.0
2019-06-10 13:30:00,37.38,37.42,37.38,37.4,5007.0,36.781,36.8204,36.781,36.8007,5007.0
2019-06-10 13:35:00,37.4,37.41,37.38,37.38,3780.0,36.8007,36.8106,36.781,36.781,3780.0
2019-06-10 13:40:00,37.38,37.4,37.36,37.36,5004.0,36.781,36.8007,36.7614,36.7614,5004.0
2019-06-10 13:45:00,37.35,37.38,37.34,37.35,4365.0,36.7515,36.781,36.7417,36.7515,4365.0
2019-06-10 13:50:00,37.33,37.34,37.32,37.32,3357.0,36.7318,36.7417,36.722,36.722,3357.0
2019-06-10 13:55:00,37.32,37.34,37.31,37.34,3312.0,36.722,36.7417,36.7122,36.7417,3312.0
2019-06-10 14:00:00,37.33,37.33,37.25,37.27,9613.0,36.7318,36.7318,36.6531,36.6728,9613.0
2019-06-10 14:05:00,37.27,37.29,37.26,37.26,4770.0,36.6728,36.6925,36.663,36.663,4770.0
2019-06-10 14:10:00,37.26,37.27,37.2,37.21,6829.0,36.663,36.6728,36.6039,36.6138,6829.0
2019-06-10 14:15:00,37.21,37.21,37.15,37.15,5902.0,36.6138,36.6138,36.5547,36.5547,5902.0
2019-06-10 14:20:00,37.16,37.22,37.16,37.22,7853.0,36.5646,36.6236,36.5646,36.6236,7853.0
2019-06-10 14:25:00,37.21,37.21,37.19,37.2,4300.0,36.6138,36.6138,36.5941,36.6039,4300.0
2019-06-10 14:30:00,37.19,37.22,37.18,37.22,7691.0,36.5941,36.6236,36.5842,36.6236,7691.0
2019-06-10 14:35:00,37.22,37.27,37.2,37.26,12762.0,36.6236,36.6728,36.6039,36.663,12762.0
2019-06-10 14:40:00,37.25,37.25,37.22,37.22,5240.0,36.6531,36.6531,36.6236,36.6236,5240.0
2019-06-10 14:45:00,37.22,37.27,37.22,37.27,5663.0,36.6236,36.6728,36.6236,36.6728,5663.0
2019-06-10 14:50:00,37.27,37.27,37.24,37.25,4359.0,36.6728,36.6728,36.6433,36.6531,4359.0
2019-06-10 14:55:00,37.25,37.32,37.24,37.3,23622.0,36.6531,36.722,36.6433,36.7023,23622.0
2019-06-10 15:00:00,37.3,37.31,37.27,37.3,35955.0,36.7023,36.7122,36.6728,36.7023,35955.0
2019-06-10 15:05:00,37.3,37.38,37.28,37.37,12382.0,36.7023,36.781,36.6826,36.7712,12382.0
2019-06-10 15:10:00,37.37,37.38,37.31,37.32,14636.0,36.7712,36.781,36.7122,36.722,14636.0
2019-06-10 15:15:00,37.3,37.35,37.3,37.31,12980.0,36.7023,36.7515,36.7023,36.7122,12980.0
2019-06-10 15:20:00,37.31,37.34,37.28,37.33,23444.0,36.7122,36.7417,36.6826,36.7318,23444.0
2019-06-10 15:25:00,37.32,37.34,37.29,37.3,22130.0,36.722,36.7417,36.6925,36.7023,22130.0
2019-06-10 15:30:00,37.3,37.33,37.27,37.32,21742.0,36.7023,36.7318,36.6728,36.722,21742.0
2019-06-10 15:35:00,37.32,37.37,37.3,37.34,21713.0,36.722,36.7712,36.7023,36.7417,21713.0
2019-06-10 15:40:00,37.34,37.34,37.28,37.3,20288.0,36.7417,36.7417,36.6826,36.7023,20288.0
2019-06-10 15:45:00,37.31,37.31,37.23,37.25,26271.0,36.7122,36.7122,36.6334,36.6531,26271.0
2019-06-10 15:50:00,37.25,37.27,37.17,37.22,42327.0,36.6531,36.6728,36.5744,36.6236,42327.0
2019-06-10 15:55:00,37.22,37.22,37.14,37.18,120518.0,36.6236,36.6236,36.5449,36.5842,120518.0
2019-06-11 09:30:00,37.49,37.49,37.33,37.34,5296.0,36.8893,36.8893,36.7318,36.7417,5296.0
2019-06-11 09:35:00,37.37,37.44,37.37,37.39,1467.0,36.7712,36.8401,36.7712,36.7909,1467.0
2019-06-11 09:40:00,37.39,37.49,37.35,37.47,3600.0,36.7909,36.8893,36.7515,36.8696,3600.0
2019-06-11 09:45:00,37.5,37.5,37.43,37.47,8091.0,36.8991,36.8991,36.8302,36.8696,8091.0
2019-06-11 09:50:00,37.49,37.49,37.45,37.47,4344.0,36.8893,36.8893,36.8499,36.8696,4344.0
2019-06-11 09:55:00,37.45,37.49,37.42,37.42,4500.0,36.8499,36.8893,36.8204,36.8204,4500.0
2019-06-11 10:00:00,37.41,37.41,37.37,37.38,4504.0,36.8106,36.8106,36.7712,36.781,4504.0
2019-06-11 10:05:00,37.38,37.4,37.33,37.34,7149.0,36.781,36.8007,36.7318,36.7417,7149.0
2019-06-11 10:10:00,37.33,37.33,37.26,37.33,7347.0,36.7318,36.7318,36.663,36.7318,7347.0
2019-06-11 10:15:00,37.33,37.37,37.33,37.36,4129.0,36.7318,36.7712,36.7318,36.7614,4129.0
2019-06-11 10:20:00,37.36,37.36,37.28,37.3,6421.0,36.7614,36.7614,36.6826,36.7023,6421.0
2019-06-11 10:25:00,37.3,37.32,37.28,37.31,4590.0,36.7023,36.722,36.6826,36.7122,4590.0
2019-06-11 10:30:00,37.31,37.31,37.27,37.28,2925.0,36.7122,36.7122,36.6728,36.6826,2925.0
2019-06-11 10:35:00,37.27,37.27,37.21,37.27,5823.0,36.6728,36.6728,36.6138,36.6728,5823.0
2019-06-11 10:40:00,37.26,37.27,37.19,37.19,2640.0,36.663,36.6728,36.5941,36.5941,2640.0
2019-06-11 10:45:00,37.2,37.25,37.2,37.24,2286.0,36.6039,36.6531,36.6039,36.6433,2286.0
2019-06-11 10:50:00,37.23,37.28,37.21,37.28,4808.0,36.6334,36.6826,36.6138,36.6826,4808.0
2019-06-11 10:55:00,37.28,37.29,37.26,37.27,4563.0,36.6826,36.6925,36.663,36.6728,4563.0
2019-06-11 11:00:00,37.27,37.3,37.26,37.3,8484.0,36.6728,36.7023,36.663,36.7023,8484.0
2019-06-11 11:05:00,37.3,37.33,37.29,37.33,2800.0,36.7023,36.7318,36.6925,36.7318,2800.0
2019-06-11 11:10:00,37.34,37.35,37.29,37.3,1700.0,36.7417,36.7515,36.6925,36.7023,1700.0
2019-06-11 11:15:00,37.29,37.3,37.27,37.29,3458.0,36.6925,36.7023,36.6728,36.6925,3458.0
2019-06-11 11:20:00,37.28,37.29,37.26,37.27,2905.0,36.6826,36.6925,36.663,36.6728,2905.0
2019-06-11 11:25:00,37.27,37.27,37.2,37.2,4287.0,36.6728,36.6728,36.6039,36.6039,4287.0
2019-06-11 11:30:00,37.19,37.21,37.19,37.19,4300.0,36.5941,36.6138,36.5941,36.5941,4300.0
2019-06-11 11:35:00,37.19,37.19,37.16,37.16,4903.0,36.5941,36.5941,36.5646,36.5646,4903.0
2019-06-11 11:40:00,37.17,37.18,37.16,37.17,5724.0,36.5744,36.5842,36.5646,36.5744,5724.0
2019-06-11 11:45:00,37.18,37.19,37.16,37.17,3777.0,36.5842,36.5941,36.5646,36.5744,3777.0
2019-06-11 11:50:00,37.18,37.2,37.17,37.19,4900.0,36.5842,36.6039,36.5744,36.5941,4900.0
2019-06-11 11:55:00,37.19,37.22,37.17,37.17,37706.0,36.5941,36.6236,36.5744,36.5744,37706.0
2019-06-11 12:00:00,37.17,37.19,37.07,37.09,26727.0,36.5744,36.5941,36.476,36.4957,26727.0
2019-06-11 12:05:00,37.09,37.1,37.05,37.08,10526.0,36.4957,36.5055,36.4563,36.4859,10526.0
2019-06-11 12:10:00,37.08,37.1,37.07,37.09,5058.0,36.4859,36.5055,36.476,36.4957,5058.0
2019-06-11 12:15:00,37.09,37.09,37.07,37.08,4848.0,36.4957,36.4957,36.476,36.4859,4848.0
2019-06-11 12:20:00,37.07,37.08,37.06,37.08,3250.0,36.476,36.4859,36.4662,36.4859,3250.0
2019-06-11 12:25:00,37.08,37.09,37.07,37.09,6135.0,36.4859,36.4957,36.476,36.4957,6135.0
2019-06-11 12:30:00,37.09,37.14,37.09,37.14,3589.0,36.4957,36.5449,36.4957,36.5449,3589.0
2019-06-11 12:35:00,37.14,37.16,37.11,37.11,29105.0,36.5449,36.5646,36.5154,36.5154,29105.0
2019-06-11 12:40:00,37.12,37.12,37.07,37.12,6888.0,36.5252,36.5252,36.476,36.5252,6888.0
2019-06-11 12:45:00,37.12,37.14,37.11,37.13,4594.0,36.5252,36.5449,36.5154,36.535,4594.0
2019-06-11 12:50:00,37.13,37.16,37.12,37.16,4032.0,36.535,36.5646,36.5252,36.5646,4032.0
2019-06-11 12:55:00,37.16,37.16,37.1,37.11,19694.0,36.5646,36.5646,36.5055,36.5154,19694.0
2019-06-11 13:00:00,37.1,37.12,37.09,37.11,7688.0,36.5055,36.5252,36.4957,36.5154,7688.0
2019-06-11 13:05:00,37.11,37.14,37.11,37.14,5746.0,36.5154,36.5449,36.5154,36.5449,5746.0
2019-06-11 13:10:00,37.14,37.15,37.13,37.15,2400.0,36.5449,36.5547,36.535,36.5547,2400.0
2019-06-11 13:15:00,37.15,37.16,37.13,37.13,6496.0,36.5547,36.5646,36.535,36.535,6496.0
2019-06-11 13:20:00,37.13,37.15,37.13,37.13,4357.0,36.535,36.5547,36.535,36.535,4357.0
2019-06-11 13:25:00,37.13,37.14,37.11,37.13,5300.0,36.535,36.5449,36.5154,36.535,5300.0
2019-06-11 13:30:00,37.14,37.14,37.11,37.12,6408.0,36.5449,36.5449,36.5154,36.5252,6408.0
2019-06-11 13:35:00,37.13,37.16,37.12,37.16,5220.0,36.535,36.5646,36.5252,36.5646,5220.0
2019-06-11 13:40:00,37.16,37.18,37.15,37.18,2300.0,36.5646,36.5842,36.5547,36.5842,2300.0
2019-06-11 13:45:00,37.18,37.21,37.18,37.2,5712.0,36.5842,36.6138,36.5842,36.6039,5712.0
2019-06-11 13:50:00,37.21,37.24,37.19,37.24,10077.0,36.6138,36.6433,36.5941,36.6433,10077.0
2019-06-11 13:55:00,37.25,37.29,37.25,37.29,4920.0,36.6531,36.6925,36.6531,36.6925,4920.0
2019-06-11 14:00:00,37.3,37.34,37.29,37.31,3446.0,36.7023,36.7417,36.6925,36.7122,3446.0
2019-06-11 14:05:00,37.3,37.3,37.29,37.3,8981.0,36.7023,36.7023,36.6925,36.7023,8981.0
2019-06-11 14:10:00,37.3,37.31,37.29,37.31,3105.0,36.7023,36.7122,36.6925,36.7122,3105.0
2019-06-11 14:15:00,37.3,37.32,37.3,37.3,3100.0,36.7023,36.722,36.7023,36.7023,3100.0
2019-06-11 14:20:00,37.3,37.32,37.29,37.3,2814.0,36.7023,36.722,36.6925,36.7023,2814.0
2019-06-11 14:25:00,37.3,37.3,37.28,37.3,6018.0,36.7023,36.7023,36.6826,36.7023,6018.0
2019-06-11 14:30:00,37.29,37.29,37.25,37.25,6950.0,36.6925,36.6925,36.6531,36.6531,6950.0
2019-06-11 14:35:00,37.25,37.25,37.2,37.2,3900.0,36.6531,36.6531,36.6039,36.6039,3900.0
2019-06-11 14:40:00,37.2,37.2,37.18,37.2,6166.0,36.6039,36.6039,36.5842,36.6039,6166.0
2019-06-11 14:45:00,37.2,37.21,37.18,37.21,5527.0,36.6039,36.6138,36.5842,36.6138,5527.0
2019-06-11 14:50:00,37.22,37.24,37.21,37.23,4532.0,36.6236,36.6433,36.6138,36.6334,4532.0
2019-06-11 14:55:00,37.23,37.28,37.23,37.27,17859.0,36.6334,36.6826,36.6334,36.6728,17859.0
2019-06-11 15:00:00,37.27,37.29,37.22,37.23,31261.0,36.6728,36.6925,36.6236,36.6334,31261.0
2019-06-11 15:05:00,37.22,37.28,37.22,37.26,16943.0,36.6236,36.6826,36.6236,36.663,16943.0
2019-06-11 15:10:00,37.26,37.26,37.21,37.22,12415.0,36.663,36.663,36.6138,36.6236,12415.0
2019-06-11 15:15:00,37.2,37.24,37.2,37.23,8896.0,36.6039,36.6433,36.6039,36.6334,8896.0
2019-06-11 15:20:00,37.23,37.25,37.23,37.25,11776.0,36.6334,36.6531,36.6334,36.6531,11776.0
2019-06-11 15:25:00,37.25,37.27,37.24,37.27,13297.0,36.6531,36.6728,36.6433,36.6728,13297.0
2019-06-11 15:30:00,37.27,37.31,37.27,37.29,31613.0,36.6728,36.7122,36.6728,36.6925,31613.0
2019-06-11 15:35:00,37.29,37.29,37.25,37.26,33524.0,36.6925,36.6925,36.6531,36.663,33524.0
2019-06-11 15:40:00,37.26,37.26,37.24,37.24,34949.0,36.663,36.663,36.6433,36.6433,34949.0
2019-06-11 15:45:00,37.25,37.25,37.22,37.25,31602.0,36.6531,36.6531,36.6236,36.6531,31602.0
2019-06-11 15:50:00,37.25,37.26,37.2,37.26,47846.0,36.6531,36.663,36.6039,36.663,47846.0
2019-06-11 15:55:00,37.25,37.27,37.19,37.25,122442.0,36.6531,36.6728,36.5941,36.6531,122442.0
2019-06-12 09:30:00,37.08,37.15,37.01,37.13,15501.0,36.4859,36.5547,36.417,36.535,15501.0
2019-06-12 09:35:00,37.12,37.23,37.12,37.21,7592.0,36.5252,36.6334,36.5252,36.6138,7592.0
2019-06-12 09:40:00,37.21,37.28,37.19,37.22,7400.0,36.6138,36.6826,36.5941,36.6236,7400.0
2019-06-12 09:45:00,37.2,37.22,37.16,37.19,9627.0,36.6039,36.6236,36.5646,36.5941,9627.0
2019-06-12 09:50:00,37.19,37.23,37.13,37.15,14756.0,36.5941,36.6334,36.535,36.5547,14756.0
2019-06-12 09:55:00,37.15,37.16,37.07,37.11,14494.0,36.5547,36.5646,36.476,36.5154,14494.0
2019-06-12 10:00:00,37.11,37.15,37.11,37.13,10707.0,36.5154,36.5547,36.5154,36.535,10707.0
2019-06-12 10:05:00,37.13,37.14,37.1,37.1,9072.0,36.535,36.5449,36.5055,36.5055,9072.0
2019-06-12 10:10:00,37.11,37.11,37.06,37.08,6701.0,36.5154,36.5154,36.4662,36.4859,6701.0
2019-06-12 10:15:00,37.08,37.08,37.04,37.08,7288.0,36.4859,36.4859,36.4465,36.4859,7288.0
2019-06-12 10:20:00,37.07,37.12,37.06,37.09,3506.0,36.476,36.5252,36.4662,36.4957,3506.0
2019-06-12 10:25:00,37.08,37.12,37.03,37.12,7155.0,36.4859,36.5252,36.4367,36.5252,7155.0
2019-06-12 10:30:00,37.14,37.14,37.03,37.03,22343.0,36.5449,36.5449,36.4367,36.4367,22343.0
2019-06-12 10:35:00,37.03,37.09,36.99,37.08,16409.0,36.4367,36.4957,36.3973,36.4859,16409.0
2019-06-12 10:40:00,37.07,37.11,37.04,37.08,4703.0,36.476,36.5154,36.4465,36.4859,4703.0
2019-06-12 10:45:00,37.09,37.09,37.04,37.05,4700.0,36.4957,36.4957,36.4465,36.4563,4700.0
2019-06-12 10:50:00,37.06,37.06,37.02,37.02,2719.0,36.4662,36.4662,36.4268,36.4268,2719.0
2019-06-12 10:55:00,37.01,37.03,36.93,36.94,32540.0,36.417,36.4367,36.3383,36.3481,32540.0
2019-06-12 11:00:00,36.93,36.95,36.89,36.95,43498.0,36.3383,36.3579,36.2989,36.3579,43498.0
2019-06-12 11:05:00,36.97,37.03,36.97,36.98,12203.0,36.3776,36.4367,36.3776,36.3875,12203.0
2019-06-12 11:10:00,36.98,36.99,36.91,36.92,35357.0,36.3875,36.3973,36.3186,36.3284,35357.0
2019-06-12 11:15:00,36.92,36.96,36.92,36.95,4289.0,36.3284,36.3678,36.3284,36.3579,4289.0
2019-06-12 11:20:00,36.94,36.96,36.91,36.96,6632.0,36.3481,36.3678,36.3186,36.3678,6632.0
2019-06-12 11:25:00,36.95,36.95,36.9,36.91,3038.0,36.3579,36.3579,36.3087,36.3186,3038.0
2019-06-12 11:30:00,36.91,36.95,36.9,36.95,3850.0,36.3186,36.3579,36.3087,36.3579,3850.0
2019-06-12 11:35:00,36.94,36.94,36.89,36.9,3824.0,36.3481,36.3481,36.2989,36.3087,3824.0
2019-06-12 11:40:00,36.9,36.92,36.89,36.91,3117.0,36.3087,36.3284,36.2989,36.3186,3117.0
2019-06-12 11:45:00,36.9,36.91,36.88,36.9,3213.0,36.3087,36.3186,36.2891,36.3087,3213.0
2019-06-12 11:50:00,36.89,36.96,36.88,36.95,17807.0,36.2989,36.3678,36.2891,36.3579,17807.0
2019-06-12 11:55:00,36.96,37.04,36.96,37.04,4603.0,36.3678,36.4465,36.3678,36.4465,4603.0
2019-06-12 12:00:00,37.03,37.07,37.03,37.07,4675.0,36.4367,36.476,36.4367,36.476,4675.0
2019-06-12 12:05:00,37.07,37.1,37.07,37.1,2313.0,36.476,36.5055,36.476,36.5055,2313.0
2019-06-12 12:10:00,37.09,37.11,37.07,37.08,2279.0,36.4957,36.5154,36.476,36.4859,2279.0
2019-06-12 12:15:00,37.07,37.1,37.06,37.09,3197.0,36.476,36.5055,36.4662,36.4957,3197.0
2019-06-12 12:20:00,37.09,37.15,37.08,37.13,4748.0,36.4957,36.5547,36.4859,36.535,4748.0
2019-06-12 12:25:00,37.14,37.18,37.14,37.17,5765.0,36.5449,36.5842,36.5449,36.5744,5765.0
2019-06-12 12:30:00,37.17,37.2,37.17,37.2,6944.0,36.5744,36.6039,36.5744,36.6039,6944.0
2019-06-12 12:35:00,37.19,37.24,37.19,37.22,7472.0,36.5941,36.6433,36.5941,36.6236,7472.0
2019-06-12 12:40:00,37.23,37.31,37.21,37.29,41317.0,36.6334,36.7122,36.6138,36.6925,41317.0
2019-06-12 12:45:00,37.29,37.37,37.29,37.33,50897.0,36.6925,36.7712,36.6925,36.7318,50897.0
2019-06-12 12:50:00,37.32,37.37,37.32,37.34,7667.0,36.722,36.7712,36.722,36.7417,7667.0
2019-06-12 12:55:00,37.34,37.37,37.33,37.33,9553.0,36.7417,36.7712,36.7318,36.7318,9553.0
2019-06-12 13:00:00,37.34,37.35,37.32,37.34,10400.0,36.7417,36.7515,36.722,36.7417,10400.0
2019-06-12 13:05:00,37.34,37.35,37.33,37.34,2810.0,36.7417,36.7515,36.7318,36.7417,2810.0
2019-06-12 13:10:00,37.33,37.34,37.31,37.31,2000.0,36.7318,36.7417,36.7122,36.7122,2000.0
2019-06-12 13:15:00,37.31,37.34,37.31,37.32,2272.0,36.7122,36.7417,36.7122,36.722,2272.0
2019-06-12 13:20:00,37.32,37.33,37.32,37.32,1231.0,36.722,36.7318,36.722,36.722,1231.0
2019-06-12 13:25:00,37.31,37.32,37.27,37.27,6014.0,36.7122,36.722,36.6728,36.6728,6014.0
2019-06-12 13:30:00,37.27,37.28,37.24,37.25,7200.0,36.6728,36.6826,36.6433,36.6531,7200.0
2019-06-12 13:35:00,37.25,37.26,37.22,37.23,6330.0,36.6531,36.663,36.6236,36.6334,6330.0
2019-06-12 13:40:00,37.23,37.25,37.23,37.23,3329.0,36.6334,36.6531,36.6334,36.6334,3329.0
2019-06-12 13:45:00,37.24,37.27,37.24,37.26,18138.0,36.6433,36.6728,36.6433,36.663,18138.0
2019-06-12 13:50:00,37.27,37.27,37.25,37.25,1638.0,36.6728,36.6728,36.6531,36.6531,1638.0
2019-06-12 13:55:00,37.25,37.25,37.22,37.23,2111.0,36.6531,36.6531,36.6236,36.6334,2111.0
2019-06-12 14:00:00,37.23,37.28,37.23,37.26,7513.0,36.6334,36.6826,36.6334,36.663,7513.0
2019-06-12 14:05:00,37.25,37.27,37.24,37.26,5112.0,36.6531,36.6728,36.6433,36.663,5112.0
2019-06-12 14:10:00,37.26,37.29,37.26,37.29,2100.0,36.663,36.6925,36.663,36.6925,2100.0
2019-06-12 14:15:00,37.3,37.31,37.25,37.26,28342.0,36.7023,36.7122,36.6531,36.663,28342.0
2019-06-12 14:20:00,37.25,37.26,37.23,37.26,2666.0,36.6531,36.663,36.6334,36.663,2666.0
2019-06-12 14:25:00,37.26,37.26,37.24,37.26,4510.0,36.663,36.663,36.6433,36.663,4510.0
2019-06-12 14:30:00,37.26,37.26,37.22,37.23,5424.0,36.663,36.663,36.6236,36.6334,5424.0
2019-06-12 14:35:00,37.24,37.27,37.23,37.26,2600.0,36.6433,36.6728,36.6334,36.663,2600.0
2019-06-12 14:40:00,37.26,37.28,37.23,37.27,4990.0,36.663,36.6826,36.6334,36.6728,4990.0
2019-06-12 14:45:00,37.27,37.28,37.27,37.28,1403.0,36.6728,36.6826,36.6728,36.6826,1403.0
2019-06-12 14:50:00,37.29,37.3,37.26,37.26,2603.0,36.6925,36.7023,36.663,36.663,2603.0
2019-06-12 14:55:00,37.26,37.31,37.25,37.3,26878.0,36.663,36.7122,36.6531,36.7023,26878.0
2019-06-12 15:00:00,37.3,37.31,37.28,37.3,8574.0,36.7023,36.7122,36.6826,36.7023,8574.0
2019-06-12 15:05:00,37.3,37.31,37.25,37.29,22330.0,36.7023,36.7122,36.6531,36.6925,22330.0
2019-06-12 15:10:00,37.29,37.37,37.29,37.36,9556.0,36.6925,36.7712,36.6925,36.7614,9556.0
2019-06-12 15:15:00,37.36,37.36,37.34,37.34,6108.0,36.7614,36.7614,36.7417,36.7417,6108.0
2019-06-12 15:20:00,37.34,37.35,37.31,37.34,12107.0,36.7417,36.7515,36.7122,36.7417,12107.0
2019-06-12 15:25:00,37.34,37.34,37.32,37.32,28820.0,36.7417,36.7417,36.722,36.722,28820.0
2019-06-12 15:30:00,37.33,37.33,37.23,37.23,48446.0,36.7318,36.7318,36.6334,36.6334,48446.0
2019-06-12 15:35:00,37.23,37.26,37.22,37.25,26513.0,36.6334,36.663,36.6236,36.6531,26513.0
2019-06-12 15:40:00,37.25,37.27,37.24,37.27,20934.0,36.6531,36.6728,36.6433,36.6728,20934.0
2019-06-12 15:45:00,37.27,37.29,37.24,37.27,29957.0,36.6728,36.6925,36.6433,36.6728,29957.0
2019-06-12 15:50:00,37.27,37.3,37.27,37.28,41138.0,36.6728,36.7023,36.6728,36.6826,41138.0
2019-06-12 15:55:00,37.29,37.3,37.24,37.3,59229.0,36.6925,36.7023,36.6433,36.7023,59229.0
2019-06-13 09:30:00,37.51,37.69,37.48,37.6,12283.0,36.909,37.0861,36.8794,36.9975,12283.0
2019-06-13 09:35:00,37.54,37.72,37.54,37.72,6034.0,36.9385,37.1156,36.9385,37.1156,6034.0
2019-06-13 09:40:00,37.72,37.83,37.71,37.81,9554.0,37.1156,37.2238,37.1058,37.2042,9554.0
2019-06-13 09:45:00,37.81,37.87,37.78,37.81,7699.0,37.2042,37.2632,37.1746,37.2042,7699.0
2019-06-13 09:50:00,37.81,37.88,37.8,37.88,14688.0,37.2042,37.273,37.1943,37.273,14688.0
2019-06-13 09:55:00,37.89,37.93,37.8,37.84,7252.0,37.2829,37.3222,37.1943,37.2337,7252.0
2019-06-13 10:00:00,37.83,37.9,37.77,37.77,11143.0,37.2238,37.2927,37.1648,37.1648,11143.0
2019-06-13 10:05:00,37.77,37.83,37.77,37.8,17538.0,37.1648,37.2238,37.1648,37.1943,17538.0
2019-06-13 10:10:00,37.8,37.84,37.77,37.83,31458.0,37.1943,37.2337,37.1648,37.2238,31458.0
2019-06-13 10:15:00,37.83,37.84,37.82,37.84,3700.0,37.2238,37.2337,37.214,37.2337,3700.0
2019-06-13 10:20:00,37.82,37.83,37.8,37.83,7262.0,37.214,37.2238,37.1943,37.2238,7262.0
2019-06-13 10:25:00,37.82,37.93,37.82,37.93,6900.0,37.214,37.3222,37.214,37.3222,6900.0
2019-06-13 10:30:00,37.94,37.94,37.86,37.92,10333.0,37.3321,37.3321,37.2534,37.3124,10333.0
2019-06-13 10:35:00,37.93,37.95,37.85,37.94,14567.0,37.3222,37.3419,37.2435,37.3321,14567.0
2019-06-13 10:40:00,37.94,37.94,37.82,37.84,4400.0,37.3321,37.3321,37.214,37.2337,4400.0
2019-06-13 10:45:00,37.85,37.9,37.84,37.84,4000.0,37.2435,37.2927,37.2337,37.2337,4000.0
2019-06-13 10:50:00,37.84,37.88,37.83,37.88,6338.0,37.2337,37.273,37.2238,37.273,6338.0
2019-06-13 10:55:00,37.86,37.89,37.86,37.87,2100.0,37.2534,37.2829,37.2534,37.2632,2100.0
2019-06-13 11:00:00,37.88,38.0,37.87,37.97,32755.0,37.273,37.3911,37.2632,37.3616,32755.0
2019-06-13 11:05:00,37.97,37.97,37.89,37.92,3900.0,37.3616,37.3616,37.2829,37.3124,3900.0
2019-06-13 11:10:00,37.91,37.94,37.91,37.91,6252.0,37.3026,37.3321,37.3026,37.3026,6252.0
2019-06-13 11:15:00,37.91,37.92,37.87,37.9,3813.0,37.3026,37.3124,37.2632,37.2927,3813.0
2019-06-13 11:20:00,37.92,37.93,37.89,37.9,5645.0,37.3124,37.3222,37.2829,37.2927,5645.0
2019-06-13 11:25:00,37.89,37.91,37.88,37.91,1700.0,37.2829,37.3026,37.273,37.3026,1700.0
2019-06-13 11:30:00,37.91,37.91,37.87,37.87,1700.0,37.3026,37.3026,37.2632,37.2632,1700.0
2019-06-13 11:35:00,37.87,37.91,37.86,37.91,6498.0,37.2632,37.3026,37.2534,37.3026,6498.0
2019-06-13 11:40:00,37.92,37.96,37.91,37.93,7731.0,37.3124,37.3517,37.3026,37.3222,7731.0
2019-06-13 11:45:00,37.93,37.94,37.91,37.94,2376.0,37.3222,37.3321,37.3026,37.3321,2376.0
2019-06-13 11:50:00,37.92,37.94,37.91,37.92,3512.0,37.3124,37.3321,37.3026,37.3124,3512.0
2019-06-13 11:55:00,37.92,37.92,37.89,37.89,1301.0,37.3124,37.3124,37.2829,37.2829,1301.0
2019-06-13 12:00:00,37.9,37.93,37.87,37.93,6182.0,37.2927,37.3222,37.2632,37.3222,6182.0
2019-06-13 12:05:00,37.94,37.94,37.91,37.91,2700.0,37.3321,37.3321,37.3026,37.3026,2700.0
2019-06-13 12:10:00,37.91,37.91,37.87,37.88,4126.0,37.3026,37.3026,37.2632,37.273,4126.0
2019-06-13 12:15:00,37.88,37.92,37.87,37.9,9847.0,37.273,37.3124,37.2632,37.2927,9847.0
2019-06-13 12:20:00,37.89,37.91,37.85,37.9,19890.0,37.2829,37.3026,37.2435,37.2927,19890.0
2019-06-13 12:25:00,37.9,37.93,37.89,37.89,6786.0,37.2927,37.3222,37.2829,37.2829,6786.0
2019-06-13 12:30:00,37.89,37.92,37.87,37.9,6960.0,37.2829,37.3124,37.2632,37.2927,6960.0
2019-06-13 12:35:00,37.89,37.91,37.89,37.9,2546.0,37.2829,37.3026,37.2829,37.2927,2546.0
2019-06-13 12:40:00,37.89,37.92,37.89,37.92,4476.0,37.2829,37.3124,37.2829,37.3124,4476.0
2019-06-13 12:45:00,37.92,37.96,37.92,37.96,5521.0,37.3124,37.3517,37.3124,37.3517,5521.0
2019-06-13 12:50:00,37.97,38.02,37.97,38.01,4985.0,37.3616,37.4108,37.3616,37.4009,4985.0
2019-06-13 12:55:00,38.02,38.03,38.01,38.03,3101.0,37.4108,37.4206,37.4009,37.4206,3101.0
2019-06-13 13:00:00,38.04,38.05,37.98,37.99,9190.0,37.4305,37.4403,37.3714,37.3813,9190.0
2019-06-13 13:05:00,37.99,37.99,37.96,37.97,2405.0,37.3813,37.3813,37.3517,37.3616,2405.0
2019-06-13 13:10:00,37.97,38.0,37.95,37.95,2845.0,37.3616,37.3911,37.3419,37.3419,2845.0
2019-06-13 13:15:00,37.96,37.98,37.96,37.97,2100.0,37.3517,37.3714,37.3517,37.3616,2100.0
2019-06-13 13:20:00,37.97,37.98,37.95,37.95,2552.0,37.3616,37.3714,37.3419,37.3419,2552.0
2019-06-13 13:25:00,37.95,37.97,37.94,37.95,4300.0,37.3419,37.3616,37.3321,37.3419,4300.0
2019-06-13 13:30:00,37.96,37.96,37.93,37.95,2852.0,37.3517,37.3517,37.3222,37.3419,2852.0
2019-06-13 13:35:00,37.94,37.96,37.94,37.95,2100.0,37.3321,37.3517,37.3321,37.3419,2100.0
2019-06-13 13:40:00,37.95,37.95,37.91,37.91,2700.0,37.3419,37.3419,37.3026,37.3026,2700.0
2019-06-13 13:45:00,37.91,37.94,37.9,37.93,2000.0,37.3026,37.3321,37.2927,37.3222,2000.0
2019-06-13 13:50:00,37.94,37.97,37.92,37.96,4663.0,37.3321,37.3616,37.3124,37.3517,4663.0
2019-06-13 13:55:00,37.96,37.97,37.94,37.94,1600.0,37.3517,37.3616,37.3321,37.3321,1600.0
2019-06-13 14:00:00,37.94,37.94,37.91,37.93,3720.0,37.3321,37.3321,37.3026,37.3222,3720.0
2019-06-13 14:05:00,37.91,37.92,37.9,37.91,2462.0,37.3026,37.3124,37.2927,37.3026,2462.0
2019-06-13 14:10:00,37.91,37.93,37.91,37.92,2460.0,37.3026,37.3222,37.3026,37.3124,2460.0
2019-06-13 14:15:00,37.93,37.95,37.9,37.95,7328.0,37.3222,37.3419,37.2927,37.3419,7328.0
2019-06-13 14:20:00,37.94,37.94,37.92,37.93,2201.0,37.3321,37.3321,37.3124,37.3222,2201.0
2019-06-13 14:25:00,37.93,37.97,37.93,37.97,4639.0,37.3222,37.3616,37.3222,37.3616,4639.0
2019-06-13 14:30:00,37.97,37.98,37.93,37.93,3197.0,37.3616,37.3714,37.3222,37.3222,3197.0
2019-06-13 14:35:00,37.93,37.94,37.91,37.91,7781.0,37.3222,37.3321,37.3026,37.3026,7781.0
2019-06-13 14:40:00,37.91,37.95,37.91,37.95,6730.0,37.3026,37.3419,37.3026,37.3419,6730.0
2019-06-13 14:45:00,37.94,37.94,37.91,37.91,3463.0,37.3321,37.3321,37.3026,37.3026,3463.0
2019-06-13 14:50:00,37.92,37.94,37.89,37.93,13398.0,37.3124,37.3321,37.2829,37.3222,13398.0
2019-06-13 14:55:00,37.93,37.95,37.93,37.94,1600.0,37.3222,37.3419,37.3222,37.3321,1600.0
2019-06-13 15:00:00,37.93,37.93,37.87,37.89,10059.0,37.3222,37.3222,37.2632,37.2829,10059.0
2019-06-13 15:05:00,37.89,37.89,37.85,37.86,3948.0,37.2829,37.2829,37.2435,37.2534,3948.0
2019-06-13 15:10:00,37.87,37.89,37.86,37.87,4470.0,37.2632,37.2829,37.2534,37.2632,4470.0
2019-06-13 15:15:00,37.86,37.86,37.81,37.82,3531.0,37.2534,37.2534,37.2042,37.214,3531.0
2019-06-13 15:20:00,37.83,37.87,37.83,37.86,8773.0,37.2238,37.2632,37.2238,37.2534,8773.0
2019-06-13 15:25:00,37.85,37.88,37.85,37.85,6943.0,37.2435,37.273,37.2435,37.2435,6943.0
2019-06-13 15:30:00,37.85,37.88,37.84,37.88,11729.0,37.2435,37.273,37.2337,37.273,11729.0
2019-06-13 15:35:00,37.88,37.91,37.87,37.9,17827.0,37.273,37.3026,37.2632,37.2927,17827.0
2019-06-13 15:40:00,37.91,37.96,37.9,37.95,17789.0,37.3026,37.3517,37.2927,37.3419,17789.0
2019-06-13 15:45:00,37.95,37.95,37.86,37.87,48374.0,37.3419,37.3419,37.2534,37.2632,48374.0
2019-06-13 15:50:00,37.86,37.93,37.8,37.93,43076.0,37.2534,37.3222,37.1943,37.3222,43076.0
2019-06-13 15:55:00,37.92,37.97,37.9,37.95,83744.0,37.3124,37.3616,37.2927,37.3419,83744.0
2019-06-14 09:30:00,37.88,37.88,37.7,37.7,5466.0,37.273,37.273,37.0959,37.0959,5466.0
2019-06-14 09:35:00,37.68,37.77,37.6,37.76,8342.0,37.0762,37.1648,36.9975,37.155,8342.0
2019-06-14 09:40:00,37.76,37.76,37.76,37.76,915.0,37.155,37.155,37.155,37.155,915.0
2019-06-14 09:45:00,37.79,37.87,37.79,37.84,7190.0,37.1845,37.2632,37.1845,37.2337,7190.0
2019-06-14 09:50:00,37.83,37.84,37.74,37.74,14339.0,37.2238,37.2337,37.1353,37.1353,14339.0
2019-06-14 09:55:00,37.74,37.75,37.63,37.63,8722.0,37.1353,37.1451,37.027,37.027,8722.0
2019-06-14 10:00:00,37.63,37.63,37.5,37.5,2209.0,37.027,37.027,36.8991,36.8991,2209.0
2019-06-14 10:05:00,37.5,37.51,37.42,37.49,6758.0,36.8991,36.909,36.8204,36.8893,6758.0
2019-06-14 10:10:00,37.47,37.59,37.47,37.58,26303.0,36.8696,36.9877,36.8696,36.9778,26303.0
2019-06-14 10:15:00,37.58,37.59,37.51,37.51,1662.0,36.9778,36.9877,36.909,36.909,1662.0
2019-06-14 10:20:00,37.52,37.55,37.49,37.54,23132.0,36.9188,36.9483,36.8893,36.9385,23132.0
2019-06-14 10:25:00,37.56,37.63,37.53,37.63,12319.0,36.9582,37.027,36.9286,37.027,12319.0
2019-06-14 10:30:00,37.65,37.65,37.47,37.49,6795.0,37.0467,37.0467,36.8696,36.8893,6795.0
2019-06-14 10:35:00,37.5,37.51,37.42,37.42,7674.0,36.8991,36.909,36.8204,36.8204,7674.0
2019-06-14 10:40:00,37.43,37.5,37.42,37.49,4484.0,36.8302,36.8991,36.8204,36.8893,4484.0
2019-06-14 10:45:00,37.49,37.59,37.44,37.59,6985.0,36.8893,36.9877,36.8401,36.9877,6985.0
2019-06-14 10:50:00,37.6,37.63,37.57,37.57,2546.0,36.9975,37.027,36.968,36.968,2546.0
2019-06-14 10:55:00,37.58,37.65,37.57,37.65,4700.0,36.9778,37.0467,36.968,37.0467,4700.0
2019-06-14 11:00:00,37.66,37.66,37.63,37.66,5137.0,37.0566,37.0566,37.027,37.0566,5137.0
2019-06-14 11:05:00,37.66,37.66,37.58,37.59,9208.0,37.0566,37.0566,36.9778,36.9877,9208.0
2019-06-14 11:10:00,37.59,37.59,37.53,37.56,10904.0,36.9877,36.9877,36.9286,36.9582,10904.0
2019-06-14 11:15:00,37.55,37.59,37.55,37.57,9078.0,36.9483,36.9877,36.9483,36.968,9078.0
2019-06-14 11:20:00,37.55,37.59,37.55,37.58,6807.0,36.9483,36.9877,36.9483,36.9778,6807.0
2019-06-14 11:25:00,37.58,37.63,37.57,37.63,6972.0,36.9778,37.027,36.968,37.027,6972.0
2019-06-14 11:30:00,37.63,37.63,37.59,37.6,4773.0,37.027,37.027,36.9877,36.9975,4773.0
2019-06-14 11:35:00,37.59,37.6,37.55,37.6,4746.0,36.9877,36.9975,36.9483,36.9975,4746.0
2019-06-14 11:40:00,37.59,37.6,37.53,37.54,3052.0,36.9877,36.9975,36.9286,36.9385,3052.0
2019-06-14 11:45:00,37.54,37.54,37.49,37.52,4942.0,36.9385,36.9385,36.8893,36.9188,4942.0
2019-06-14 11:50:00,37.51,37.62,37.51,37.61,5818.0,36.909,37.0172,36.909,37.0074,5818.0
2019-06-14 11:55:00,37.61,37.62,37.53,37.53,4181.0,37.0074,37.0172,36.9286,36.9286,4181.0
2019-06-14 12:00:00,37.53,37.58,37.51,37.55,12265.0,36.9286,36.9778,36.909,36.9483,12265.0
2019-06-14 12:05:00,37.55,37.57,37.51,37.57,10578.0,36.9483,36.968,36.909,36.968,10578.0
2019-06-14 12:10:00,37.57,37.57,37.52,37.53,7705.0,36.968,36.968,36.9188,36.9286,7705.0
2019-06-14 12:15:00,37.52,37.55,37.52,37.55,11128.0,36.9188,36.9483,36.9188,36.9483,11128.0
2019-06-14 12:20:00,37.54,37.55,37.53,37.55,3921.0,36.9385,36.9483,36.9286,36.9483,3921.0
2019-06-14 12:25:00,37.55,37.65,37.54,37.65,21568.0,36.9483,37.0467,36.9385,37.0467,21568.0
2019-06-14 12:30:00,37.65,37.67,37.64,37.66,1780.0,37.0467,37.0664,37.0369,37.0566,1780.0
2019-06-14 12:35:00,37.66,37.68,37.62,37.66,12488.0,37.0566,37.0762,37.0172,37.0566,12488.0
2019-06-14 12:40:00,37.66,37.71,37.65,37.7,11920.0,37.0566,37.1058,37.0467,37.0959,11920.0
2019-06-14 12:45:00,37.69,37.7,37.64,37.66,13064.0,37.0861,37.0959,37.0369,37.0566,13064.0
2019-06-14 12:50:00,37.66,37.68,37.65,37.66,7363.0,37.0566,37.0762,37.0467,37.0566,7363.0
2019-06-14 12:55:00,37.66,37.66,37.64,37.65,3568.0,37.0566,37.0566,37.0369,37.0467,3568.0
2019-06-14 13:00:00,37.65,37.66,37.64,37.64,4913.0,37.0467,37.0566,37.0369,37.0369,4913.0
2019-06-14 13:05:00,37.65,37.66,37.64,37.65,3190.0,37.0467,37.0566,37.0369,37.0467,3190.0
2019-06-14 13:10:00,37.65,37.65,37.62,37.65,5528.0,37.0467,37.0467,37.0172,37.0467,5528.0
2019-06-14 13:15:00,37.65,37.67,37.64,37.66,4630.0,37.0467,37.0664,37.0369,37.0566,4630.0
2019-06-14 13:20:00,37.65,37.67,37.65,37.66,4714.0,37.0467,37.0664,37.0467,37.0566,4714.0
2019-06-14 13:25:00,37.66,37.67,37.63,37.64,2943.0,37.0566,37.0664,37.027,37.0369,2943.0
2019-06-14 13:30:00,37.64,37.65,37.61,37.65,10495.0,37.0369,37.0467,37.0074,37.0467,10495.0
2019-06-14 13:35:00,37.65,37.69,37.64,37.68,4868.0,37.0467,37.0861,37.0369,37.0762,4868.0
2019-06-14 13:40:00,37.68,37.68,37.63,37.65,6127.0,37.0762,37.0762,37.027,37.0467,6127.0
2019-06-14 13:45:00,37.65,37.67,37.63,37.63,10878.0,37.0467,37.0664,37.027,37.027,10878.0
2019-06-14 13:50:00,37.64,37.65,37.62,37.62,5166.0,37.0369,37.0467,37.0172,37.0172,5166.0
2019-06-14 13:55:00,37.62,37.63,37.59,37.63,8739.0,37.0172,37.027,36.9877,37.027,8739.0
2019-06-14 14:00:00,37.62,37.66,37.62,37.66,4749.0,37.0172,37.0566,37.0172,37.0566,4749.0
2019-06-14 14:05:00,37.65,37.71,37.63,37.7,9577.0,37.0467,37.1058,37.027,37.0959,9577.0
2019-06-14 14:10:00,37.7,37.71,37.7,37.7,3995.0,37.0959,37.1058,37.0959,37.0959,3995.0
2019-06-14 14:15:00,37.7,37.76,37.7,37.75,11054.0,37.0959,37.155,37.0959,37.1451,11054.0
2019-06-14 14:20:00,37.76,37.76,37.7,37.72,8510.0,37.155,37.155,37.0959,37.1156,8510.0
2019-06-14 14:25:00,37.72,37.76,37.72,37.76,5683.0,37.1156,37.155,37.1156,37.155,5683.0
2019-06-14 14:30:00,37.75,37.77,37.75,37.76,8435.0,37.1451,37.1648,37.1451,37.155,8435.0
2019-06-14 14:35:00,37.76,37.76,37.74,37.75,3120.0,37.155,37.155,37.1353,37.1451,3120.0
2019-06-14 14:40:00,37.74,37.76,37.74,37.75,8647.0,37.1353,37.155,37.1353,37.1451,8647.0
2019-06-14 14:45:00,37.75,37.76,37.74,37.75,4411.0,37.1451,37.155,37.1353,37.1451,4411.0
2019-06-14 14:50:00,37.74,37.76,37.72,37.76,17513.0,37.1353,37.155,37.1156,37.155,17513.0
2019-06-14 14:55:00,37.75,37.76,37.73,37.73,4775.0,37.1451,37.155,37.1254,37.1254,4775.0
2019-06-14 15:00:00,37.73,37.8,37.73,37.8,9914.0,37.1254,37.1943,37.1254,37.1943,9914.0
2019-06-14 15:05:00,37.8,37.83,37.79,37.83,6731.0,37.1943,37.2238,37.1845,37.2238,6731.0
2019-06-14 15:10:00,37.83,37.86,37.8,37.86,14091.0,37.2238,37.2534,37.1943,37.2534,14091.0
2019-06-14 15:15:00,37.86,37.91,37.86,37.91,11402.0,37.2534,37.3026,37.2534,37.3026,11402.0
2019-06-14 15:20:00,37.91,37.91,37.87,37.9,13609.0,37.3026,37.3026,37.2632,37.2927,13609.0
2019-06-14 15:25:00,37.9,37.9,37.85,37.85,6213.0,37.2927,37.2927,37.2435,37.2435,6213.0
2019-06-14 15:30:00,37.85,37.88,37.82,37.88,19442.0,37.2435,37.273,37.214,37.273,19442.0
2019-06-14 15:35:00,37.87,37.91,37.86,37.89,14479.0,37.2632,37.3026,37.2534,37.2829,14479.0
2019-06-14 15:40:00,37.89,37.89,37.81,37.82,24307.0,37.2829,37.2829,37.2042,37.214,24307.0
2019-06-14 15:45:00,37.83,37.88,37.83,37.83,39002.0,37.2238,37.273,37.2238,37.2238,39002.0
2019-06-14 15:50:00,37.83,37.91,37.83,37.91,34784.0,37.2238,37.3026,37.2238,37.3026,34784.0
2019-06-14 15:55:00,37.9,37.91,37.76,37.79,112085.0,37.2927,37.3026,37.155,37.1845,112085.0
2019-06-17 09:30:00,37.97,37.97,37.74,37.82,14220.0,37.3616,37.3616,37.1353,37.214,14220.0
2019-06-17 09:35:00,37.79,37.85,37.76,37.82,3750.0,37.1845,37.2435,37.155,37.214,3750.0
2019-06-17 09:40:00,37.79,37.82,37.76,37.78,2739.0,37.1845,37.214,37.155,37.1746,2739.0
2019-06-17 09:45:00,37.76,37.77,37.63,37.63,4696.0,37.155,37.1648,37.027,37.027,4696.0
2019-06-17 09:50:00,37.64,37.7,37.63,37.69,3648.0,37.0369,37.0959,37.027,37.0861,3648.0
2019-06-17 09:55:00,37.68,37.76,37.68,37.72,3469.0,37.0762,37.155,37.0762,37.1156,3469.0
2019-06-17 10:00:00,37.7,37.76,37.67,37.75,2600.0,37.0959,37.155,37.0664,37.1451,2600.0
2019-06-17 10:05:00,37.75,37.81,37.73,37.81,2511.0,37.1451,37.2042,37.1254,37.2042,2511.0
2019-06-17 10:10:00,37.81,37.82,37.74,37.78,3176.0,37.2042,37.214,37.1353,37.1746,3176.0
2019-06-17 10:15:00,37.76,37.76,37.65,37.68,3550.0,37.155,37.155,37.0467,37.0762,3550.0
2019-06-17 10:20:00,37.71,37.71,37.68,37.68,2101.0,37.1058,37.1058,37.0762,37.0762,2101.0
2019-06-17 10:25:00,37.69,37.72,37.66,37.67,2756.0,37.0861,37.1156,37.0566,37.0664,2756.0
2019-06-17 10:30:00,37.66,37.67,37.63,37.67,2844.0,37.0566,37.0664,37.027,37.0664,2844.0
2019-06-17 10:35:00,37.66,37.68,37.63,37.63,1029.0,37.0566,37.0762,37.027,37.027,1029.0
2019-06-17 10:40:00,37.63,37.65,37.6,37.63,2300.0,37.027,37.0467,36.9975,37.027,2300.0
2019-06-17 10:45:00,37.63,37.69,37.62,37.68,1902.0,37.027,37.0861,37.0172,37.0762,1902.0
2019-06-17 10:50:00,37.69,37.7,37.63,37.65,3437.0,37.0861,37.0959,37.027,37.0467,3437.0
2019-06-17 10:55:00,37.66,37.68,37.64,37.66,6159.0,37.0566,37.0762,37.0369,37.0566,6159.0
2019-06-17 11:00:00,37.65,37.67,37.63,37.66,11659.0,37.0467,37.0664,37.027,37.0566,11659.0
2019-06-17 11:05:00,37.65,37.65,37.53,37.53,38797.0,37.0467,37.0467,36.9286,36.9286,38797.0
2019-06-17 11:10:00,37.53,37.57,37.53,37.54,4300.0,36.9286,36.968,36.9286,36.9385,4300.0
2019-06-17 11:15:00,37.54,37.58,37.54,37.58,1996.0,36.9385,36.9778,36.9385,36.9778,1996.0
2019-06-17 11:20:00,37.59,37.6,37.56,37.56,3400.0,36.9877,36.9975,36.9582,36.9582,3400.0
2019-06-17 11:25:00,37.56,37.56,37.52,37.52,3300.0,36.9582,36.9582,36.9188,36.9188,3300.0
2019-06-17 11:30:00,37.51,37.57,37.51,37.57,2500.0,36.909,36.968,36.909,36.968,2500.0
2019-06-17 11:35:00,37.56,37.57,37.53,37.56,5500.0,36.9582,36.968,36.9286,36.9582,5500.0
2019-06-17 11:40:00,37.56,37.56,37.52,37.54,2500.0,36.9582,36.9582,36.9188,36.9385,2500.0
2019-06-17 11:45:00,37.55,37.61,37.55,37.61,2400.0,36.9483,37.0074,36.9483,37.0074,2400.0
2019-06-17 11:50:00,37.61,37.64,37.57,37.57,2897.0,37.0074,37.0369,36.968,36.968,2897.0
2019-06-17 11:55:00,37.57,37.62,37.54,37.61,3905.0,36.968,37.0172,36.9385,37.0074,3905.0
2019-06-17 12:00:00,37.59,37.6,37.56,37.57,3605.0,36.9877,36.9975,36.9582,36.968,3605.0
2019-06-17 12:05:00,37.57,37.59,37.57,37.57,3317.0,36.968,36.9877,36.968,36.968,3317.0
2019-06-17 12:10:00,37.57,37.57,37.53,37.56,3477.0,36.968,36.968,36.9286,36.9582,3477.0
2019-06-17 12:15:00,37.55,37.56,37.52,37.52,3017.0,36.9483,36.9582,36.9188,36.9188,3017.0
2019-06-17 12:20:00,37.51,37.52,37.5,37.51,3920.0,36.909,36.9188,36.8991,36.909,3920.0
2019-06-17 12:25:00,37.51,37.53,37.5,37.53,1842.0,36.909,36.9286,36.8991,36.9286,1842.0
2019-06-17 12:30:00,37.54,37.59,37.53,37.57,12929.0,36.9385,36.9877,36.9286,36.968,12929.0
2019-06-17 12:35:00,37.58,37.58,37.56,37.57,1271.0,36.9778,36.9778,36.9582,36.968,1271.0
2019-06-17 12:40:00,37.57,37.58,37.56,37.57,900.0,36.968,36.9778,36.9582,36.968,900.0
2019-06-17 12:45:00,37.57,37.57,37.54,37.55,2250.0,36.968,36.968,36.9385,36.9483,2250.0
2019-06-17 12:50:00,37.55,37.55,37.52,37.53,3224.0,36.9483,36.9483,36.9188,36.9286,3224.0
2019-06-17 12:55:00,37.52,37.53,37.5,37.5,2300.0,36.9188,36.9286,36.8991,36.8991,2300.0
2019-06-17 13:00:00,37.5,37.54,37.5,37.54,2960.0,36.8991,36.9385,36.8991,36.9385,2960.0
2019-06-17 13:05:00,37.55,37.57,37.52,37.52,3184.0,36.9483,36.968,36.9188,36.9188,3184.0
2019-06-17 13:10:00,37.53,37.56,37.53,37.56,1400.0,36.9286,36.9582,36.9286,36.9582,1400.0
2019-06-17 13:15:00,37.56,37.57,37.55,37.56,1200.0,36.9582,36.968,36.9483,36.9582,1200.0
2019-06-17 13:20:00,37.57,37.57,37.54,37.54,3100.0,36.968,36.968,36.9385,36.9385,3100.0
2019-06-17 13:25:00,37.54,37.54,37.52,37.52,2619.0,36.9385,36.9385,36.9188,36.9188,2619.0
2019-06-17 13:30:00,37.53,37.54,37.51,37.54,2294.0,36.9286,36.9385,36.909,36.9385,2294.0
2019-06-17 13:35:00,37.54,37.54,37.52,37.54,1400.0,36.9385,36.9385,36.9188,36.9385,1400.0
2019-06-17 13:40:00,37.54,37.55,37.53,37.55,3224.0,36.9385,36.9483,36.9286,36.9483,3224.0
2019-06-17 13:45:00,37.55,37.57,37.52,37.53,5637.0,36.9483,36.968,36.9188,36.9286,5637.0
2019-06-17 13:50:00,37.5,37.52,37.49,37.49,5500.0,36.8991,36.9188,36.8893,36.8893,5500.0
2019-06-17 13:55:00,37.5,37.55,37.49,37.55,4121.0,36.8991,36.9483,36.8893,36.9483,4121.0
2019-06-17 14:00:00,37.55,37.62,37.55,37.62,8531.0,36.9483,37.0172,36.9483,37.0172,8531.0
2019-06-17 14:05:00,37.62,37.62,37.6,37.61,6156.0,37.0172,37.0172,36.9975,37.0074,6156.0
2019-06-17 14:10:00,37.61,37.61,37.55,37.59,9164.0,37.0074,37.0074,36.9483,36.9877,9164.0
2019-06-17 14:15:00,37.59,37.66,37.58,37.65,5864.0,36.9877,37.0566,36.9778,37.0467,5864.0
2019-06-17 14:20:00,37.66,37.66,37.63,37.63,4400.0,37.0566,37.0566,37.027,37.027,4400.0
2019-06-17 14:25:00,37.63,37.65,37.59,37.64,7130.0,37.027,37.0467,36.9877,37.0369,7130.0
2019-06-17 14:30:00,37.64,37.66,37.63,37.65,2100.0,37.0369,37.0566,37.027,37.0467,2100.0
2019-06-17 14:35:00,37.66,37.68,37.65,37.68,7023.0,37.0566,37.0762,37.0467,37.0762,7023.0
2019-06-17 14:40:00,37.68,37.68,37.63,37.68,6255.0,37.0762,37.0762,37.027,37.0762,6255.0
2019-06-17 14:45:00,37.68,37.68,37.65,37.66,1100.0,37.0762,37.0762,37.0467,37.0566,1100.0
2019-06-17 14:50:00,37.65,37.66,37.63,37.65,6055.0,37.0467,37.0566,37.027,37.0467,6055.0
2019-06-17 14:55:00,37.66,37.66,37.63,37.63,1600.0,37.0566,37.0566,37.027,37.027,1600.0
2019-06-17 15:00:00,37.63,37.63,37.59,37.62,8132.0,37.027,37.027,36.9877,37.0172,8132.0
2019-06-17 15:05:00,37.61,37.63,37.61,37.63,3072.0,37.0074,37.027,37.0074,37.027,3072.0
2019-06-17 15:10:00,37.63,37.64,37.6,37.6,9286.0,37.027,37.0369,36.9975,36.9975,9286.0
2019-06-17 15:15:00,37.6,37.6,37.58,37.58,5965.0,36.9975,36.9975,36.9778,36.9778,5965.0
2019-06-17 15:20:00,37.59,37.61,37.58,37.61,6578.0,36.9877,37.0074,36.9778,37.0074,6578.0
2019-06-17 15:25:00,37.61,37.64,37.6,37.62,7806.0,37.0074,37.0369,36.9975,37.0172,7806.0
2019-06-17 15:30:00,37.61,37.67,37.6,37.66,17557.0,37.0074,37.0664,36.9975,37.0566,17557.0
2019-06-17 15:35:00,37.66,37.67,37.61,37.61,11161.0,37.0566,37.0664,37.0074,37.0074,11161.0
2019-06-17 15:40:00,37.62,37.62,37.58,37.6,11871.0,37.0172,37.0172,36.9778,36.9975,11871.0
2019-06-17 15:45:00,37.6,37.62,37.56,37.57,16081.0,36.9975,37.0172,36.9582,36.968,16081.0
2019-06-17 15:50:00,37.57,37.57,37.51,37.51,31683.0,36.968,36.968,36.909,36.909,31683.0
2019-06-17 15:55:00,37.51,37.53,37.45,37.52,106409.0,36.909,36.9286,36.8499,36.9188,106409.0
2019-06-18 09:30:00,37.68,37.85,37.68,37.8,12677.0,37.0762,37.2435,37.0762,37.1943,12677.0
2019-06-18 09:35:00,37.77,37.92,37.73,37.91,8649.0,37.1648,37.3124,37.1254,37.3026,8649.0
2019-06-18 09:40:00,37.89,38.07,37.89,38.04,7911.0,37.2829,37.46,37.2829,37.4305,7911.0
2019-06-18 09:45:00,38.06,38.25,38.04,38.22,7016.0,37.4501,37.6371,37.4305,37.6076,7016.0
2019-06-18 09:50:00,38.22,38.22,38.11,38.18,11284.0,37.6076,37.6076,37.4993,37.5682,11284.0
2019-06-18 09:55:00,38.19,38.23,38.16,38.16,5750.0,37.5781,37.6174,37.5485,37.5485,5750.0
2019-06-18 10:00:00,38.13,38.29,38.12,38.26,19564.0,37.519,37.6765,37.5092,37.6469,19564.0
2019-06-18 10:05:00,38.24,38.25,38.19,38.23,7747.0,37.6273,37.6371,37.5781,37.6174,7747.0
2019-06-18 10:10:00,38.22,38.24,38.2,38.2,9103.0,37.6076,37.6273,37.5879,37.5879,9103.0
2019-06-18 10:15:00,38.19,38.19,38.13,38.19,9300.0,37.5781,37.5781,37.519,37.5781,9300.0
2019-06-18 10:20:00,38.2,38.31,38.2,38.31,5675.0,37.5879,37.6961,37.5879,37.6961,5675.0
2019-06-18 10:25:00,38.32,38.32,38.28,38.3,11714.0,37.706,37.706,37.6666,37.6863,11714.0
2019-06-18 10:30:00,38.31,38.34,38.28,38.32,14900.0,37.6961,37.7257,37.6666,37.706,14900.0
2019-06-18 10:35:00,38.33,38.38,38.33,38.35,5177.0,37.7158,37.765,37.7158,37.7355,5177.0
2019-06-18 10:40:00,38.35,38.37,38.32,38.33,4936.0,37.7355,37.7552,37.706,37.7158,4936.0
2019-06-18 10:45:00,38.34,38.37,38.32,38.37,8379.0,37.7257,37.7552,37.706,37.7552,8379.0
2019-06-18 10:50:00,38.38,38.41,38.33,38.41,5808.0,37.765,37.7945,37.7158,37.7945,5808.0
2019-06-18 10:55:00,38.41,38.42,38.38,38.42,4800.0,37.7945,37.8044,37.765,37.8044,4800.0
2019-06-18 11:00:00,38.4,38.47,38.4,38.43,8863.0,37.7847,37.8536,37.7847,37.8142,8863.0
2019-06-18 11:05:00,38.43,38.47,38.42,38.44,6023.0,37.8142,37.8536,37.8044,37.8241,6023.0
2019-06-18 11:10:00,38.42,38.45,38.39,38.41,8700.0,37.8044,37.8339,37.7749,37.7945,8700.0
2019-06-18 11:15:00,38.41,38.49,38.39,38.41,28700.0,37.7945,37.8733,37.7749,37.7945,28700.0
2019-06-18 11:20:00,38.41,38.5,38.4,38.4,18289.0,37.7945,37.8831,37.7847,37.7847,18289.0
2019-06-18 11:25:00,38.42,38.5,38.42,38.48,17289.0,37.8044,37.8831,37.8044,37.8634,17289.0
2019-06-18 11:30:00,38.48,38.49,38.41,38.44,53043.0,37.8634,37.8733,37.7945,37.8241,53043.0
2019-06-18 11:35:00,38.44,38.45,38.37,38.43,20314.0,37.8241,37.8339,37.7552,37.8142,20314.0
2019-06-18 11:40:00,38.44,38.45,38.37,38.39,4425.0,37.8241,37.8339,37.7552,37.7749,4425.0
2019-06-18 11:45:00,38.38,38.38,38.29,38.3,5092.0,37.765,37.765,37.6765,37.6863,5092.0
2019-06-18 11:50:00,38.29,38.3,38.26,38.27,5613.0,37.6765,37.6863,37.6469,37.6568,5613.0
2019-06-18 11:55:00,38.29,38.29,38.26,38.26,2739.0,37.6765,37.6765,37.6469,37.6469,2739.0
2019-06-18 12:00:00,38.26,38.31,38.26,38.27,7408.0,37.6469,37.6961,37.6469,37.6568,7408.0
2019-06-18 12:05:00,38.27,38.33,38.25,38.33,6669.0,37.6568,37.7158,37.6371,37.7158,6669.0
2019-06-18 12:10:00,38.34,38.35,38.3,38.3,4421.0,37.7257,37.7355,37.6863,37.6863,4421.0
2019-06-18 12:15:00,38.3,38.31,38.24,38.27,4311.0,37.6863,37.6961,37.6273,37.6568,4311.0
2019-06-18 12:20:00,38.28,38.32,38.28,38.32,9430.0,37.6666,37.706,37.6666,37.706,9430.0
2019-06-18 12:25:00,38.32,38.35,38.32,38.34,3160.0,37.706,37.7355,37.706,37.7257,3160.0
2019-06-18 12:30:00,38.35,38.35,38.32,38.32,3721.0,37.7355,37.7355,37.706,37.706,3721.0
2019-06-18 12:35:00,38.33,38.37,38.33,38.35,3102.0,37.7158,37.7552,37.7158,37.7355,3102.0
2019-06-18 12:40:00,38.35,38.38,38.35,38.38,5395.0,37.7355,37.765,37.7355,37.765,5395.0
2019-06-18 12:45:00,38.37,38.37,38.33,38.35,3892.0,37.7552,37.7552,37.7158,37.7355,3892.0
2019-06-18 12:50:00,38.35,38.35,38.26,38.29,3972.0,37.7355,37.7355,37.6469,37.6765,3972.0
2019-06-18 12:55:00,38.3,38.33,38.29,38.31,4902.0,37.6863,37.7158,37.6765,37.6961,4902.0
2019-06-18 13:00:00,38.31,38.31,38.26,38.26,5565.0,37.6961,37.6961,37.6469,37.6469,5565.0
2019-06-18 13:05:00,38.24,38.27,38.22,38.27,4100.0,37.6273,37.6568,37.6076,37.6568,4100.0
2019-06-18 13:10:00,38.28,38.34,38.28,38.34,5247.0,37.6666,37.7257,37.6666,37.7257,5247.0
2019-06-18 13:15:00,38.35,38.35,38.32,38.33,3656.0,37.7355,37.7355,37.706,37.7158,3656.0
2019-06-18 13:20:00,38.32,38.36,38.32,38.36,3100.0,37.706,37.7453,37.706,37.7453,3100.0
2019-06-18 13:25:00,38.36,38.36,38.33,38.34,3020.0,37.7453,37.7453,37.7158,37.7257,3020.0
2019-06-18 13:30:00,38.33,38.34,38.31,38.33,4003.0,37.7158,37.7257,37.6961,37.7158,4003.0
2019-06-18 13:35:00,38.33,38.36,38.33,38.36,3600.0,37.7158,37.7453,37.7158,37.7453,3600.0
2019-06-18 13:40:00,38.36,38.38,38.34,38.38,5085.0,37.7453,37.765,37.7257,37.765,5085.0
2019-06-18 13:45:00,38.39,38.39,38.37,38.39,3925.0,37.7749,37.7749,37.7552,37.7749,3925.0
2019-06-18 13:50:00,38.39,38.41,38.38,38.4,5384.0,37.7749,37.7945,37.765,37.7847,5384.0
2019-06-18 13:55:00,38.39,38.42,38.39,38.42,2780.0,37.7749,37.8044,37.7749,37.8044,2780.0
2019-06-18 14:00:00,38.44,38.46,38.43,38.45,4699.0,37.8241,37.8437,37.8142,37.8339,4699.0
2019-06-18 14:05:00,38.45,38.46,38.44,38.46,3944.0,37.8339,37.8437,37.8241,37.8437,3944.0
2019-06-18 14:10:00,38.47,38.52,38.45,38.52,6830.0,37.8536,37.9028,37.8339,37.9028,6830.0
2019-06-18 14:15:00,38.52,38.55,38.52,38.55,3732.0,37.9028,37.9323,37.9028,37.9323,3732.0
2019-06-18 14:20:00,38.55,38.56,38.54,38.56,9687.0,37.9323,37.9421,37.9225,37.9421,9687.0
2019-06-18 14:25:00,38.57,38.59,38.55,38.57,13304.0,37.952,37.9717,37.9323,37.952,13304.0
2019-06-18 14:30:00,38.55,38.59,38.55,38.57,7483.0,37.9323,37.9717,37.9323,37.952,7483.0
2019-06-18 14:35:00,38.56,38.57,38.55,38.55,7188.0,37.9421,37.952,37.9323,37.9323,7188.0
2019-06-18 14:40:00,38.55,38.57,38.55,38.56,5904.0,37.9323,37.952,37.9323,37.9421,5904.0
2019-06-18 14:45:00,38.56,38.56,38.55,38.55,4527.0,37.9421,37.9421,37.9323,37.9323,4527.0
2019-06-18 14:50:00,38.55,38.58,38.53,38.57,8196.0,37.9323,37.9618,37.9126,37.952,8196.0
2019-06-18 14:55:00,38.58,38.58,38.57,38.58,1767.0,37.9618,37.9618,37.952,37.9618,1767.0
2019-06-18 15:00:00,38.57,38.58,38.54,38.58,15387.0,37.952,37.9618,37.9225,37.9618,15387.0
2019-06-18 15:05:00,38.57,38.58,38.55,38.55,5149.0,37.952,37.9618,37.9323,37.9323,5149.0
2019-06-18 15:10:00,38.55,38.57,38.52,38.53,10403.0,37.9323,37.952,37.9028,37.9126,10403.0
2019-06-18 15:15:00,38.52,38.53,38.48,38.51,11213.0,37.9028,37.9126,37.8634,37.8929,11213.0
2019-06-18 15:20:00,38.51,38.52,38.49,38.52,10455.0,37.8929,37.9028,37.8733,37.9028,10455.0
2019-06-18 15:25:00,38.52,38.52,38.47,38.48,14199.0,37.9028,37.9028,37.8536,37.8634,14199.0
2019-06-18 15:30:00,38.48,38.49,38.37,38.39,19583.0,37.8634,37.8733,37.7552,37.7749,19583.0
2019-06-18 15:35:00,38.4,38.4,38.36,38.37,18191.0,37.7847,37.7847,37.7453,37.7552,18191.0
2019-06-18 15:40:00,38.38,38.39,38.35,38.39,14531.0,37.765,37.7749,37.7355,37.7749,14531.0
2019-06-18 15:45:00,38.39,38.4,38.37,38.39,38135.0,37.7749,37.7847,37.7552,37.7749,38135.0
2019-06-18 15:50:00,38.38,38.4,38.31,38.35,46895.0,37.765,37.7847,37.6961,37.7355,46895.0
2019-06-18 15:55:00,38.34,38.42,38.33,38.42,79052.0,37.7257,37.8044,37.7158,37.8044,79052.0
2019-06-19 09:30:00,38.56,38.56,38.47,38.47,6349.0,37.9421,37.9421,37.8536,37.8536,6349.0
2019-06-19 09:35:00,38.5,38.5,38.36,38.47,14084.0,37.8831,37.8831,37.7453,37.8536,14084.0
2019-06-19 09:40:00,38.47,38.53,38.44,38.5,4048.0,37.8536,37.9126,37.8241,37.8831,4048.0
2019-06-19 09:45:00,38.46,38.54,38.46,38.5,7875.0,37.8437,37.9225,37.8437,37.8831,7875.0
2019-06-19 09:50:00,38.48,38.51,38.45,38.51,3310.0,37.8634,37.8929,37.8339,37.8929,3310.0
2019-06-19 09:55:00,38.5,38.5,38.43,38.47,3776.0,37.8831,37.8831,37.8142,37.8536,3776.0
2019-06-19 10:00:00,38.48,38.55,38.43,38.55,9651.0,37.8634,37.9323,37.8142,37.9323,9651.0
2019-06-19 10:05:00,38.55,38.56,38.51,38.51,3099.0,37.9323,37.9421,37.8929,37.8929,3099.0
2019-06-19 10:10:00,38.52,38.59,38.51,38.57,9387.0,37.9028,37.9717,37.8929,37.952,9387.0
2019-06-19 10:15:00,38.56,38.57,38.45,38.48,4763.0,37.9421,37.952,37.8339,37.8634,4763.0
2019-06-19 10:20:00,38.49,38.52,38.43,38.43,2900.0,37.8733,37.9028,37.8142,37.8142,2900.0
2019-06-19 10:25:00,38.42,38.47,38.41,38.46,2814.0,37.8044,37.8536,37.7945,37.8437,2814.0
2019-06-19 10:30:00,38.47,38.5,38.44,38.45,3972.0,37.8536,37.8831,37.8241,37.8339,3972.0
2019-06-19 10:35:00,38.45,38.49,38.44,38.48,3711.0,37.8339,37.8733,37.8241,37.8634,3711.0
2019-06-19 10:40:00,38.49,38.49,38.44,38.48,3416.0,37.8733,37.8733,37.8241,37.8634,3416.0
2019-06-19 10:45:00,38.5,38.5,38.44,38.5,4970.0,37.8831,37.8831,37.8241,37.8831,4970.0
2019-06-19 10:50:00,38.5,38.54,38.5,38.54,2951.0,37.8831,37.9225,37.8831,37.9225,2951.0
2019-06-19 10:55:00,38.55,38.59,38.55,38.56,4618.0,37.9323,37.9717,37.9323,37.9421,4618.0
2019-06-19 11:00:00,38.55,38.56,38.49,38.52,6269.0,37.9323,37.9421,37.8733,37.9028,6269.0
2019-06-19 11:05:00,38.5,38.53,38.5,38.51,6219.0,37.8831,37.9126,37.8831,37.8929,6219.0
2019-06-19 11:10:00,38.51,38.57,38.51,38.56,3743.0,37.8929,37.952,37.8929,37.9421,3743.0
2019-06-19 11:15:00,38.55,38.56,38.51,38.55,7597.0,37.9323,37.9421,37.8929,37.9323,7597.0
2019-06-19 11:20:00,38.55,38.56,38.53,38.55,4813.0,37.9323,37.9421,37.9126,37.9323,4813.0
2019-06-19 11:25:00,38.54,38.56,38.52,38.55,2819.0,37.9225,37.9421,37.9028,37.9323,2819.0
2019-06-19 11:30:00,38.55,38.58,38.51,38.51,6826.0,37.9323,37.9618,37.8929,37.8929,6826.0
2019-06-19 11:35:00,38.49,38.56,38.49,38.56,8125.0,37.8733,37.9421,37.8733,37.9421,8125.0
2019-06-19 11:40:00,38.55,38.56,38.53,38.55,1600.0,37.9323,37.9421,37.9126,37.9323,1600.0
2019-06-19 11:45:00,38.55,38.55,38.52,38.54,5207.0,37.9323,37.9323,37.9028,37.9225,5207.0
2019-06-19 11:50:00,38.55,38.58,38.54,38.58,8122.0,37.9323,37.9618,37.9225,37.9618,8122.0
2019-06-19 11:55:00,38.58,38.59,38.57,38.57,2984.0,37.9618,37.9717,37.952,37.952,2984.0
2019-06-19 12:00:00,38.57,38.57,38.53,38.55,20270.0,37.952,37.952,37.9126,37.9323,20270.0
2019-06-19 12:05:00,38.56,38.59,38.55,38.56,9406.0,37.9421,37.9717,37.9323,37.9421,9406.0
2019-06-19 12:10:00,38.56,38.59,38.56,38.59,3616.0,37.9421,37.9717,37.9421,37.9717,3616.0
2019-06-19 12:15:00,38.59,38.6,38.54,38.58,8321.0,37.9717,37.9815,37.9225,37.9618,8321.0
2019-06-19 12:20:00,38.59,38.6,38.57,38.59,7476.0,37.9717,37.9815,37.952,37.9717,7476.0
2019-06-19 12:25:00,38.59,38.6,38.56,38.57,4128.0,37.9717,37.9815,37.9421,37.952,4128.0
2019-06-19 12:30:00,38.57,38.58,38.54,38.54,7027.0,37.952,37.9618,37.9225,37.9225,7027.0
2019-06-19 12:35:00,38.54,38.58,38.54,38.58,7045.0,37.9225,37.9618,37.9225,37.9618,7045.0
2019-06-19 12:40:00,38.58,38.6,38.56,38.59,16374.0,37.9618,37.9815,37.9421,37.9717,16374.0
2019-06-19 12:45:00,38.59,38.59,38.58,38.58,2776.0,37.9717,37.9717,37.9618,37.9618,2776.0
2019-06-19 12:50:00,38.59,38.62,38.58,38.62,5469.0,37.9717,38.0012,37.9618,38.0012,5469.0
2019-06-19 12:55:00,38.62,38.62,38.57,38.58,3200.0,38.0012,38.0012,37.952,37.9618,3200.0
2019-06-19 13:00:00,38.59,38.62,38.59,38.61,3059.0,37.9717,38.0012,37.9717,37.9913,3059.0
2019-06-19 13:05:00,38.6,38.61,38.59,38.59,2200.0,37.9815,37.9913,37.9717,37.9717,2200.0
2019-06-19 13:10:00,38.59,38.61,38.59,38.6,3139.0,37.9717,37.9913,37.9717,37.9815,3139.0
2019-06-19 13:15:00,38.59,38.6,38.56,38.57,3737.0,37.9717,37.9815,37.9421,37.952,3737.0
2019-06-19 13:20:00,38.57,38.62,38.57,38.62,4742.0,37.952,38.0012,37.952,38.0012,4742.0
2019-06-19 13:25:00,38.61,38.64,38.61,38.61,2968.0,37.9913,38.0209,37.9913,37.9913,2968.0
2019-06-19 13:30:00,38.61,38.61,38.6,38.61,1550.0,37.9913,37.9913,37.9815,37.9913,1550.0
2019-06-19 13:35:00,38.6,38.66,38.6,38.66,5700.0,37.9815,38.0405,37.9815,38.0405,5700.0
2019-06-19 13:40:00,38.65,38.68,38.65,38.66,3673.0,38.0307,38.0602,38.0307,38.0405,3673.0
2019-06-19 13:45:00,38.66,38.68,38.66,38.67,2400.0,38.0405,38.0602,38.0405,38.0504,2400.0
2019-06-19 13:50:00,38.67,38.7,38.67,38.68,6913.0,38.0504,38.0799,38.0504,38.0602,6913.0
2019-06-19 13:55:00,38.68,38.71,38.67,38.68,7753.0,38.0602,38.0897,38.0504,38.0602,7753.0
2019-06-19 14:00:00,38.69,38.8,38.6,38.8,15882.0,38.0701,38.1783,37.9815,38.1783,15882.0
2019-06-19 14:05:00,38.83,38.87,38.73,38.73,8664.0,38.2078,38.2472,38.1094,38.1094,8664.0
2019-06-19 14:10:00,38.75,38.75,38.69,38.72,8732.0,38.1291,38.1291,38.0701,38.0996,8732.0
2019-06-19 14:15:00,38.72,38.79,38.71,38.76,7786.0,38.0996,38.1685,38.0897,38.1389,7786.0
2019-06-19 14:20:00,38.76,38.81,38.74,38.76,32324.0,38.1389,38.1881,38.1193,38.1389,32324.0
2019-06-19 14:25:00,38.76,38.79,38.69,38.73,12775.0,38.1389,38.1685,38.0701,38.1094,12775.0
2019-06-19 14:30:00,38.73,38.85,38.71,38.79,48860.0,38.1094,38.2275,38.0897,38.1685,48860.0
2019-06-19 14:35:00,38.78,38.8,38.68,38.68,93869.0,38.1586,38.1783,38.0602,38.0602,93869.0
2019-06-19 14:40:00,38.69,38.71,38.65,38.69,8187.0,38.0701,38.0897,38.0307,38.0701,8187.0
2019-06-19 14:45:00,38.68,38.69,38.63,38.67,4468.0,38.0602,38.0701,38.011,38.0504,4468.0
2019-06-19 14:50:00,38.66,38.71,38.66,38.71,6759.0,38.0405,38.0897,38.0405,38.0897,6759.0
2019-06-19 14:55:00,38.71,38.72,38.66,38.66,3907.0,38.0897,38.0996,38.0405,38.0405,3907.0
2019-06-19 15:00:00,38.68,38.74,38.68,38.74,6816.0,38.0602,38.1193,38.0602,38.1193,6816.0
2019-06-19 15:05:00,38.74,38.74,38.68,38.73,17324.0,38.1193,38.1193,38.0602,38.1094,17324.0
2019-06-19 15:10:00,38.73,38.77,38.72,38.77,14955.0,38.1094,38.1488,38.0996,38.1488,14955.0
2019-06-19 15:15:00,38.77,38.78,38.73,38.77,14748.0,38.1488,38.1586,38.1094,38.1488,14748.0
2019-06-19 15:20:00,38.77,38.78,38.74,38.77,22778.0,38.1488,38.1586,38.1193,38.1488,22778.0
2019-06-19 15:25:00,38.76,38.77,38.74,38.76,14824.0,38.1389,38.1488,38.1193,38.1389,14824.0
2019-06-19 15:30:00,38.76,38.78,38.74,38.76,18293.0,38.1389,38.1586,38.1193,38.1389,18293.0
2019-06-19 15:35:00,38.76,38.8,38.74,38.79,22196.0,38.1389,38.1783,38.1193,38.1685,22196.0
2019-06-19 15:40:00,38.79,38.86,38.73,38.76,29475.0,38.1685,38.2373,38.1094,38.1389,29475.0
2019-06-19 15:45:00,38.75,38.82,38.75,38.76,17705.0,38.1291,38.198,38.1291,38.1389,17705.0
2019-06-19 15:50:00,38.75,38.84,38.72,38.8,28465.0,38.1291,38.2176,38.0996,38.1783,28465.0
2019-06-19 15:55:00,38.8,38.83,38.73,38.73,81937.0,38.1783,38.2078,38.1094,38.1094,81937.0
2019-06-20 09:30:00,39.19,39.43,39.19,39.35,32301.0,38.562,38.7982,38.562,38.7195,32301.0
2019-06-20 09:35:00,39.37,39.54,39.36,39.53,14093.0,38.7392,38.9064,38.7293,38.8966,14093.0
2019-06-20 09:40:00,39.54,39.6,39.2,39.21,30840.0,38.9064,38.9655,38.5719,38.5817,30840.0
2019-06-20 09:45:00,39.25,39.41,39.23,39.32,10296.0,38.6211,38.7785,38.6014,38.69,10296.0
2019-06-20 09:50:00,39.33,39.44,39.33,39.39,7737.0,38.6998,38.808,38.6998,38.7588,7737.0
2019-06-20 09:55:00,39.37,39.37,39.24,39.29,8805.0,38.7392,38.7392,38.6112,38.6604,8805.0
2019-06-20 10:00:00,39.29,39.35,39.26,39.33,14230.0,38.6604,38.7195,38.6309,38.6998,14230.0
2019-06-20 10:05:00,39.33,39.37,39.3,39.32,4767.0,38.6998,38.7392,38.6703,38.69,4767.0
2019-06-20 10:10:00,39.31,39.34,39.29,39.32,8428.0,38.6801,38.7096,38.6604,38.69,8428.0
2019-06-20 10:15:00,39.33,39.35,39.29,39.32,10469.0,38.6998,38.7195,38.6604,38.69,10469.0
2019-06-20 10:20:00,39.33,39.42,39.31,39.42,9815.0,38.6998,38.7884,38.6801,38.7884,9815.0
2019-06-20 10:25:00,39.43,39.52,39.43,39.49,13043.0,38.7982,38.8868,38.7982,38.8572,13043.0
2019-06-20 10:30:00,39.49,39.49,39.43,39.46,5414.0,38.8572,38.8572,38.7982,38.8277,5414.0
2019-06-20 10:35:00,39.46,39.46,39.4,39.41,2768.0,38.8277,38.8277,38.7687,38.7785,2768.0
2019-06-20 10:40:00,39.4,39.4,39.33,39.4,6351.0,38.7687,38.7687,38.6998,38.7687,6351.0
2019-06-20 10:45:00,39.41,39.43,39.37,39.38,8894.0,38.7785,38.7982,38.7392,38.749,8894.0
2019-06-20 10:50:00,39.38,39.49,39.37,39.49,6282.0,38.749,38.8572,38.7392,38.8572,6282.0
2019-06-20 10:55:00,39.49,39.5,39.46,39.46,14776.0,38.8572,38.8671,38.8277,38.8277,14776.0
2019-06-20 11:00:00,39.46,39.47,39.4,39.4,4257.0,38.8277,38.8376,38.7687,38.7687,4257.0
2019-06-20 11:05:00,39.41,39.41,39.36,39.37,2458.0,38.7785,38.7785,38.7293,38.7392,2458.0
2019-06-20 11:10:00,39.36,39.36,39.29,39.29,3859.0,38.7293,38.7293,38.6604,38.6604,3859.0
2019-06-20 11:15:00,39.27,39.28,39.23,39.27,2713.0,38.6408,38.6506,38.6014,38.6408,2713.0
2019-06-20 11:20:00,39.28,39.32,39.25,39.32,14098.0,38.6506,38.69,38.6211,38.69,14098.0
2019-06-20 11:25:00,39.32,39.35,39.31,39.33,2869.0,38.69,38.7195,38.6801,38.6998,2869.0
2019-06-20 11:30:00,39.33,39.35,39.31,39.32,6588.0,38.6998,38.7195,38.6801,38.69,6588.0
2019-06-20 11:35:00,39.31,39.32,39.27,39.28,7690.0,38.6801,38.69,38.6408,38.6506,7690.0
2019-06-20 11:40:00,39.28,39.3,39.26,39.29,4277.0,38.6506,38.6703,38.6309,38.6604,4277.0
2019-06-20 11:45:00,39.29,39.32,39.28,39.32,3682.0,38.6604,38.69,38.6506,38.69,3682.0
2019-06-20 11:50:00,39.32,39.37,39.32,39.36,4330.0,38.69,38.7392,38.69,38.7293,4330.0
2019-06-20 11:55:00,39.35,39.36,39.31,39.31,3158.0,38.7195,38.7293,38.6801,38.6801,3158.0
2019-06-20 12:00:00,39.31,39.32,39.28,39.28,2740.0,38.6801,38.69,38.6506,38.6506,2740.0
2019-06-20 12:05:00,39.27,39.31,39.27,39.28,17400.0,38.6408,38.6801,38.6408,38.6506,17400.0
2019-06-20 12:10:00,39.27,39.27,39.11,39.11,10676.0,38.6408,38.6408,38.4833,38.4833,10676.0
2019-06-20 12:15:00,39.12,39.12,39.03,39.03,6417.0,38.4932,38.4932,38.4046,38.4046,6417.0
2019-06-20 12:20:00,39.03,39.1,39.01,39.1,31772.0,38.4046,38.4735,38.3849,38.4735,31772.0
2019-06-20 12:25:00,39.11,39.2,39.11,39.16,5312.0,38.4833,38.5719,38.4833,38.5325,5312.0
2019-06-20 12:30:00,39.17,39.17,39.15,39.16,2230.0,38.5424,38.5424,38.5227,38.5325,2230.0
2019-06-20 12:35:00,39.16,39.16,39.13,39.16,2669.0,38.5325,38.5325,38.503,38.5325,2669.0
2019-06-20 12:40:00,39.16,39.24,39.16,39.23,2416.0,38.5325,38.6112,38.5325,38.6014,2416.0
2019-06-20 12:45:00,39.22,39.25,39.21,39.22,2422.0,38.5916,38.6211,38.5817,38.5916,2422.0
2019-06-20 12:50:00,39.22,39.25,39.21,39.24,3580.0,38.5916,38.6211,38.5817,38.6112,3580.0
2019-06-20 12:55:00,39.25,39.3,39.21,39.3,3916.0,38.6211,38.6703,38.5817,38.6703,3916.0
2019-06-20 13:00:00,39.3,39.31,39.26,39.29,3635.0,38.6703,38.6801,38.6309,38.6604,3635.0
2019-06-20 13:05:00,39.29,39.33,39.29,39.33,835.0,38.6604,38.6998,38.6604,38.6998,835.0
2019-06-20 13:10:00,39.32,39.32,39.28,39.29,2800.0,38.69,38.69,38.6506,38.6604,2800.0
2019-06-20 13:15:00,39.29,39.3,39.27,39.29,3548.0,38.6604,38.6703,38.6408,38.6604,3548.0
2019-06-20 13:20:00,39.28,39.29,39.22,39.24,45380.0,38.6506,38.6604,38.5916,38.6112,45380.0
2019-06-20 13:25:00,39.23,39.25,39.21,39.25,3702.0,38.6014,38.6211,38.5817,38.6211,3702.0
2019-06-20 13:30:00,39.25,39.25,39.23,39.23,3442.0,38.6211,38.6211,38.6014,38.6014,3442.0
2019-06-20 13:35:00,39.23,39.23,39.22,39.23,1275.0,38.6014,38.6014,38.5916,38.6014,1275.0
2019-06-20 13:40:00,39.22,39.23,39.2,39.2,5198.0,38.5916,38.6014,38.5719,38.5719,5198.0
2019-06-20 13:45:00,39.21,39.21,39.17,39.17,3097.0,38.5817,38.5817,38.5424,38.5424,3097.0
2019-06-20 13:50:00,39.18,39.24,39.18,39.24,3112.0,38.5522,38.6112,38.5522,38.6112,3112.0
2019-06-20 13:55:00,39.23,39.26,39.21,39.24,21239.0,38.6014,38.6309,38.5817,38.6112,21239.0
2019-06-20 14:00:00,39.23,39.26,39.23,39.25,6070.0,38.6014,38.6309,38.6014,38.6211,6070.0
2019-06-20 14:05:00,39.27,39.28,39.24,39.26,3450.0,38.6408,38.6506,38.6112,38.6309,3450.0
2019-06-20 14:10:00,39.25,39.25,39.23,39.25,8664.0,38.6211,38.6211,38.6014,38.6211,8664.0
2019-06-20 14:15:00,39.25,39.25,39.22,39.25,9197.0,38.6211,38.6211,38.5916,38.6211,9197.0
2019-06-20 14:20:00,39.25,39.25,39.23,39.25,5607.0,38.6211,38.6211,38.6014,38.6211,5607.0
2019-06-20 14:25:00,39.25,39.26,39.23,39.25,28330.0,38.6211,38.6309,38.6014,38.6211,28330.0
2019-06-20 14:30:00,39.25,39.26,39.23,39.25,65309.0,38.6211,38.6309,38.6014,38.6211,65309.0
2019-06-20 14:35:00,39.25,39.32,39.24,39.29,21446.0,38.6211,38.69,38.6112,38.6604,21446.0
2019-06-20 14:40:00,39.29,39.29,39.24,39.25,3555.0,38.6604,38.6604,38.6112,38.6211,3555.0
2019-06-20 14:45:00,39.24,39.28,39.24,39.25,5368.0,38.6112,38.6506,38.6112,38.6211,5368.0
2019-06-20 14:50:00,39.25,39.25,39.24,39.25,4799.0,38.6211,38.6211,38.6112,38.6211,4799.0
2019-06-20 14:55:00,39.25,39.27,39.24,39.27,5170.0,38.6211,38.6408,38.6112,38.6408,5170.0
2019-06-20 15:00:00,39.27,39.27,39.23,39.23,8766.0,38.6408,38.6408,38.6014,38.6014,8766.0
2019-06-20 15:05:00,39.23,39.24,39.22,39.23,11769.0,38.6014,38.6112,38.5916,38.6014,11769.0
2019-06-20 15:10:00,39.24,39.25,39.24,39.25,4340.0,38.6112,38.6211,38.6112,38.6211,4340.0
2019-06-20 15:15:00,39.25,39.26,39.24,39.26,4700.0,38.6211,38.6309,38.6112,38.6309,4700.0
2019-06-20 15:20:00,39.26,39.27,39.25,39.26,5705.0,38.6309,38.6408,38.6211,38.6309,5705.0
2019-06-20 15:25:00,39.26,39.27,39.25,39.26,10368.0,38.6309,38.6408,38.6211,38.6309,10368.0
2019-06-20 15:30:00,39.26,39.27,39.23,39.26,11738.0,38.6309,38.6408,38.6014,38.6309,11738.0
2019-06-20 15:35:00,39.26,39.3,39.25,39.29,10455.0,38.6309,38.6703,38.6211,38.6604,10455.0
2019-06-20 15:40:00,39.29,39.34,39.28,39.32,14549.0,38.6604,38.7096,38.6506,38.69,14549.0
2019-06-20 15:45:00,39.31,39.32,39.28,39.29,17602.0,38.6801,38.69,38.6506,38.6604,17602.0
2019-06-20 15:50:00,39.3,39.31,39.28,39.29,28113.0,38.6703,38.6801,38.6506,38.6604,28113.0
2019-06-20 15:55:00,39.29,39.39,39.26,39.26,78093.0,38.6604,38.7588,38.6309,38.6309,78093.0
2019-06-21 09:30:00,39.24,39.24,39.08,39.16,107352.0,38.6112,38.6112,38.4538,38.5325,107352.0
2019-06-21 09:35:00,39.09,39.12,38.94,38.97,4734.0,38.4636,38.4932,38.316,38.3456,4734.0
2019-06-21 09:40:00,38.94,39.03,38.94,39.0,15408.0,38.316,38.4046,38.316,38.3751,15408.0
2019-06-21 09:45:00,38.98,39.08,38.95,39.06,11822.0,38.3554,38.4538,38.3259,38.4341,11822.0
2019-06-21 09:50:00,39.05,39.07,39.03,39.06,2400.0,38.4243,38.444,38.4046,38.4341,2400.0
2019-06-21 09:55:00,39.06,39.13,39.05,39.05,2206.0,38.4341,38.503,38.4243,38.4243,2206.0
2019-06-21 10:00:00,39.08,39.1,39.04,39.06,3148.0,38.4538,38.4735,38.4144,38.4341,3148.0
2019-06-21 10:05:00,39.06,39.13,39.05,39.13,5345.0,38.4341,38.503,38.4243,38.503,5345.0
2019-06-21 10:10:00,39.12,39.12,39.02,39.03,2927.0,38.4932,38.4932,38.3948,38.4046,2927.0
2019-06-21 10:15:00,39.04,39.08,39.03,39.05,26955.0,38.4144,38.4538,38.4046,38.4243,26955.0
2019-06-21 10:20:00,39.04,39.07,39.03,39.05,4700.0,38.4144,38.444,38.4046,38.4243,4700.0
2019-06-21 10:25:00,39.07,39.09,39.03,39.05,5702.0,38.444,38.4636,38.4046,38.4243,5702.0
2019-06-21 10:30:00,39.05,39.06,39.04,39.06,4076.0,38.4243,38.4341,38.4144,38.4341,4076.0
2019-06-21 10:35:00,39.05,39.05,39.0,39.01,10401.0,38.4243,38.4243,38.3751,38.3849,10401.0
2019-06-21 10:40:00,39.01,39.06,38.99,39.06,4793.0,38.3849,38.4341,38.3652,38.4341,4793.0
2019-06-21 10:45:00,39.06,39.06,39.03,39.05,3990.0,38.4341,38.4341,38.4046,38.4243,3990.0
2019-06-21 10:50:00,39.05,39.06,39.04,39.05,7575.0,38.4243,38.4341,38.4144,38.4243,7575.0
2019-06-21 10:55:00,39.05,39.07,39.04,39.07,1989.0,38.4243,38.444,38.4144,38.444,1989.0
2019-06-21 11:00:00,39.08,39.1,39.04,39.06,3981.0,38.4538,38.4735,38.4144,38.4341,3981.0
2019-06-21 11:05:00,39.06,39.16,39.05,39.13,5245.0,38.4341,38.5325,38.4243,38.503,5245.0
2019-06-21 11:10:00,39.11,39.11,39.07,39.1,2501.0,38.4833,38.4833,38.444,38.4735,2501.0
2019-06-21 11:15:00,39.07,39.11,39.06,39.09,5559.0,38.444,38.4833,38.4341,38.4636,5559.0
2019-06-21 11:20:00,39.09,39.1,39.07,39.07,2019.0,38.4636,38.4735,38.444,38.444,2019.0
2019-06-21 11:25:00,39.07,39.08,39.05,39.08,3896.0,38.444,38.4538,38.4243,38.4538,3896.0
2019-06-21 11:30:00,39.08,39.11,39.07,39.11,4100.0,38.4538,38.4833,38.444,38.4833,4100.0
2019-06-21 11:35:00,39.11,39.13,39.09,39.1,3249.0,38.4833,38.503,38.4636,38.4735,3249.0
2019-06-21 11:40:00,39.1,39.13,39.09,39.13,3119.0,38.4735,38.503,38.4636,38.503,3119.0
2019-06-21 11:45:00,39.13,39.13,39.09,39.09,2102.0,38.503,38.503,38.4636,38.4636,2102.0
2019-06-21 11:50:00,39.09,39.11,39.08,39.11,4600.0,38.4636,38.4833,38.4538,38.4833,4600.0
2019-06-21 11:55:00,39.1,39.13,39.06,39.09,11518.0,38.4735,38.503,38.4341,38.4636,11518.0
2019-06-21 12:00:00,39.09,39.11,39.06,39.09,6170.0,38.4636,38.4833,38.4341,38.4636,6170.0
2019-06-21 12:05:00,39.09,39.1,39.06,39.09,6426.0,38.4636,38.4735,38.4341,38.4636,6426.0
2019-06-21 12:10:00,39.07,39.08,39.05,39.07,3414.0,38.444,38.4538,38.4243,38.444,3414.0
2019-06-21 12:15:00,39.09,39.09,39.04,39.06,4700.0,38.4636,38.4636,38.4144,38.4341,4700.0
2019-06-21 12:20:00,39.06,39.08,39.05,39.06,2882.0,38.4341,38.4538,38.4243,38.4341,2882.0
2019-06-21 12:25:00,39.07,39.08,39.06,39.08,4273.0,38.444,38.4538,38.4341,38.4538,4273.0
2019-06-21 12:30:00,39.08,39.08,39.05,39.05,13510.0,38.4538,38.4538,38.4243,38.4243,13510.0
2019-06-21 12:35:00,39.05,39.05,38.98,39.02,11249.0,38.4243,38.4243,38.3554,38.3948,11249.0
2019-06-21 12:40:00,39.02,39.02,38.95,38.95,6216.0,38.3948,38.3948,38.3259,38.3259,6216.0
2019-06-21 12:45:00,38.97,38.99,38.96,38.98,1560.0,38.3456,38.3652,38.3357,38.3554,1560.0
2019-06-21 12:50:00,38.99,38.99,38.98,38.99,1809.0,38.3652,38.3652,38.3554,38.3652,1809.0
2019-06-21 12:55:00,38.98,38.98,38.96,38.97,3834.0,38.3554,38.3554,38.3357,38.3456,3834.0
2019-06-21 13:00:00,38.96,38.98,38.89,38.89,9617.0,38.3357,38.3554,38.2668,38.2668,9617.0
2019-06-21 13:05:00,38.88,38.9,38.87,38.87,3114.0,38.257,38.2767,38.2472,38.2472,3114.0
2019-06-21 13:10:00,38.88,38.89,38.85,38.85,1975.0,38.257,38.2668,38.2275,38.2275,1975.0
2019-06-21 13:15:00,38.86,38.87,38.85,38.86,1212.0,38.2373,38.2472,38.2275,38.2373,1212.0
2019-06-21 13:20:00,38.85,38.86,38.84,38.86,3388.0,38.2275,38.2373,38.2176,38.2373,3388.0
2019-06-21 13:25:00,38.85,38.87,38.84,38.86,1744.0,38.2275,38.2472,38.2176,38.2373,1744.0
2019-06-21 13:30:00,38.86,38.87,38.84,38.84,1211.0,38.2373,38.2472,38.2176,38.2176,1211.0
2019-06-21 13:35:00,38.84,38.84,38.78,38.78,7453.0,38.2176,38.2176,38.1586,38.1586,7453.0
2019-06-21 13:40:00,38.78,38.79,38.78,38.79,1800.0,38.1586,38.1685,38.1586,38.1685,1800.0
2019-06-21 13:45:00,38.79,38.82,38.79,38.8,3304.0,38.1685,38.198,38.1685,38.1783,3304.0
2019-06-21 13:50:00,38.81,38.83,38.79,38.82,3000.0,38.1881,38.2078,38.1685,38.198,3000.0
2019-06-21 13:55:00,38.83,38.83,38.82,38.82,1006.0,38.2078,38.2078,38.198,38.198,1006.0
2019-06-21 14:00:00,38.82,38.84,38.8,38.8,3391.0,38.198,38.2176,38.1783,38.1783,3391.0
2019-06-21 14:05:00,38.79,38.79,38.72,38.72,3574.0,38.1685,38.1685,38.0996,38.0996,3574.0
2019-06-21 14:10:00,38.72,38.74,38.72,38.72,2181.0,38.0996,38.1193,38.0996,38.0996,2181.0
2019-06-21 14:15:00,38.72,38.76,38.71,38.76,4938.0,38.0996,38.1389,38.0897,38.1389,4938.0
2019-06-21 14:20:00,38.76,38.76,38.74,38.75,2899.0,38.1389,38.1389,38.1193,38.1291,2899.0
2019-06-21 14:25:00,38.75,38.77,38.72,38.77,10999.0,38.1291,38.1488,38.0996,38.1488,10999.0
2019-06-21 14:30:00,38.77,38.8,38.76,38.8,10495.0,38.1488,38.1783,38.1389,38.1783,10495.0
2019-06-21 14:35:00,38.8,38.8,38.75,38.76,7146.0,38.1783,38.1783,38.1291,38.1389,7146.0
2019-06-21 14:40:00,38.78,38.81,38.78,38.79,4467.0,38.1586,38.1881,38.1586,38.1685,4467.0
2019-06-21 14:45:00,38.79,38.81,38.78,38.81,11225.0,38.1685,38.1881,38.1586,38.1881,11225.0
2019-06-21 14:50:00,38.81,38.85,38.81,38.85,6449.0,38.1881,38.2275,38.1881,38.2275,6449.0
2019-06-21 14:55:00,38.84,38.84,38.78,38.79,4895.0,38.2176,38.2176,38.1586,38.1685,4895.0
2019-06-21 15:00:00,38.79,38.82,38.79,38.8,4568.0,38.1685,38.198,38.1685,38.1783,4568.0
2019-06-21 15:05:00,38.81,38.86,38.79,38.85,5477.0,38.1881,38.2373,38.1685,38.2275,5477.0
2019-06-21 15:10:00,38.85,38.88,38.85,38.87,4197.0,38.2275,38.257,38.2275,38.2472,4197.0
2019-06-21 15:15:00,38.88,38.89,38.86,38.89,6281.0,38.257,38.2668,38.2373,38.2668,6281.0
2019-06-21 15:20:00,38.89,38.89,38.85,38.85,6966.0,38.2668,38.2668,38.2275,38.2275,6966.0
2019-06-21 15:25:00,38.85,38.89,38.84,38.89,6237.0,38.2275,38.2668,38.2176,38.2668,6237.0
2019-06-21 15:30:00,38.89,38.89,38.79,38.8,8907.0,38.2668,38.2668,38.1685,38.1783,8907.0
2019-06-21 15:35:00,38.8,38.85,38.8,38.84,10696.0,38.1783,38.2275,38.1783,38.2176,10696.0
2019-06-21 15:40:00,38.84,38.86,38.81,38.82,15365.0,38.2176,38.2373,38.1881,38.198,15365.0
2019-06-21 15:45:00,38.82,38.83,38.74,38.77,20234.0,38.198,38.2078,38.1193,38.1488,20234.0
2019-06-21 15:50:00,38.77,38.77,38.61,38.65,58474.0,38.1488,38.1488,37.9913,38.0307,58474.0
2019-06-21 15:55:00,38.63,38.7,38.63,38.68,109663.0,38.011,38.0799,38.011,38.0602,109663.0
2019-06-24 09:30:00,38.73,38.75,38.56,38.56,8969.0,38.1094,38.1291,37.9421,37.9421,8969.0
2019-06-24 09:35:00,38.52,38.61,38.49,38.52,5211.0,37.9028,37.9913,37.8733,37.9028,5211.0
2019-06-24 09:40:00,38.55,38.68,38.55,38.61,6603.0,37.9323,38.0602,37.9323,37.9913,6603.0
2019-06-24 09:45:00,38.67,38.82,38.62,38.82,8254.0,38.0504,38.198,38.0012,38.198,8254.0
2019-06-24 09:50:00,38.85,38.86,38.76,38.77,2230.0,38.2275,38.2373,38.1389,38.1488,2230.0
2019-06-24 09:55:00,38.76,38.76,38.72,38.75,2000.0,38.1389,38.1389,38.0996,38.1291,2000.0
2019-06-24 10:00:00,38.75,38.84,38.74,38.84,5600.0,38.1291,38.2176,38.1193,38.2176,5600.0
2019-06-24 10:05:00,38.82,38.84,38.77,38.79,3707.0,38.198,38.2176,38.1488,38.1685,3707.0
2019-06-24 10:10:00,38.79,38.86,38.79,38.8,5965.0,38.1685,38.2373,38.1685,38.1783,5965.0
2019-06-24 10:15:00,38.8,38.8,38.71,38.71,4909.0,38.1783,38.1783,38.0897,38.0897,4909.0
2019-06-24 10:20:00,38.7,38.72,38.67,38.68,5935.0,38.0799,38.0996,38.0504,38.0602,5935.0
2019-06-24 10:25:00,38.69,38.74,38.66,38.73,3921.0,38.0701,38.1193,38.0405,38.1094,3921.0
2019-06-24 10:30:00,38.75,38.78,38.71,38.75,5758.0,38.1291,38.1586,38.0897,38.1291,5758.0
2019-06-24 10:35:00,38.73,38.75,38.69,38.69,4739.0,38.1094,38.1291,38.0701,38.0701,4739.0
2019-06-24 10:40:00,38.67,38.68,38.64,38.65,6492.0,38.0504,38.0602,38.0209,38.0307,6492.0
2019-06-24 10:45:00,38.66,38.69,38.63,38.63,4229.0,38.0405,38.0701,38.011,38.011,4229.0
2019-06-24 10:50:00,38.62,38.67,38.6,38.63,4168.0,38.0012,38.0504,37.9815,38.011,4168.0
2019-06-24 10:55:00,38.62,38.67,38.6,38.63,5016.0,38.0012,38.0504,37.9815,38.011,5016.0
2019-06-24 11:00:00,38.62,38.65,38.6,38.61,6736.0,38.0012,38.0307,37.9815,37.9913,6736.0
2019-06-24 11:05:00,38.63,38.64,38.53,38.55,36280.0,38.011,38.0209,37.9126,37.9323,36280.0
2019-06-24 11:10:00,38.57,38.58,38.54,38.56,5997.0,37.952,37.9618,37.9225,37.9421,5997.0
2019-06-24 11:15:00,38.57,38.59,38.53,38.54,7070.0,37.952,37.9717,37.9126,37.9225,7070.0
2019-06-24 11:20:00,38.55,38.56,38.53,38.53,15909.0,37.9323,37.9421,37.9126,37.9126,15909.0
2019-06-24 11:25:00,38.53,38.56,38.5,38.55,12546.0,37.9126,37.9421,37.8831,37.9323,12546.0
2019-06-24 11:30:00,38.56,38.57,38.53,38.57,16536.0,37.9421,37.952,37.9126,37.952,16536.0
2019-06-24 11:35:00,38.57,38.58,38.5,38.5,9269.0,37.952,37.9618,37.8831,37.8831,9269.0
2019-06-24 11:40:00,38.52,38.54,38.5,38.51,9436.0,37.9028,37.9225,37.8831,37.8929,9436.0
2019-06-24 11:45:00,38.51,38.54,38.49,38.53,8302.0,37.8929,37.9225,37.8733,37.9126,8302.0
2019-06-24 11:50:00,38.52,38.53,38.48,38.52,7942.0,37.9028,37.9126,37.8634,37.9028,7942.0
2019-06-24 11:55:00,38.52,38.55,38.46,38.46,9715.0,37.9028,37.9323,37.8437,37.8437,9715.0
2019-06-24 12:00:00,38.47,38.48,38.36,38.37,7102.0,37.8536,37.8634,37.7453,37.7552,7102.0
2019-06-24 12:05:00,38.37,38.39,38.35,38.39,3220.0,37.7552,37.7749,37.7355,37.7749,3220.0
2019-06-24 12:10:00,38.4,38.41,38.39,38.39,4119.0,37.7847,37.7945,37.7749,37.7749,4119.0
2019-06-24 12:15:00,38.41,38.41,38.35,38.38,6860.0,37.7945,37.7945,37.7355,37.765,6860.0
2019-06-24 12:20:00,38.36,38.39,38.35,38.36,5850.0,37.7453,37.7749,37.7355,37.7453,5850.0
2019-06-24 12:25:00,38.37,38.37,38.33,38.34,3008.0,37.7552,37.7552,37.7158,37.7257,3008.0
2019-06-24 12:30:00,38.34,38.34,38.31,38.32,3750.0,37.7257,37.7257,37.6961,37.706,3750.0
2019-06-24 12:35:00,38.31,38.32,38.3,38.3,3407.0,37.6961,37.706,37.6863,37.6863,3407.0
2019-06-24 12:40:00,38.29,38.31,38.28,38.3,3547.0,37.6765,37.6961,37.6666,37.6863,3547.0
2019-06-24 12:45:00,38.31,38.37,38.31,38.37,5236.0,37.6961,37.7552,37.6961,37.7552,5236.0
2019-06-24 12:50:00,38.37,38.4,38.34,38.37,4646.0,37.7552,37.7847,37.7257,37.7552,4646.0
2019-06-24 12:55:00,38.38,38.39,38.36,38.38,2927.0,37.765,37.7749,37.7453,37.765,2927.0
2019-06-24 13:00:00,38.37,38.38,38.35,38.38,2394.0,37.7552,37.765,37.7355,37.765,2394.0
2019-06-24 13:05:00,38.38,38.39,38.37,38.37,3111.0,37.765,37.7749,37.7552,37.7552,3111.0
2019-06-24 13:10:00,38.37,38.38,38.36,38.36,2357.0,37.7552,37.765,37.7453,37.7453,2357.0
2019-06-24 13:15:00,38.37,38.37,38.36,38.37,2379.0,37.7552,37.7552,37.7453,37.7552,2379.0
2019-06-24 13:20:00,38.36,38.36,38.35,38.36,2809.0,37.7453,37.7453,37.7355,37.7453,2809.0
2019-06-24 13:25:00,38.35,38.38,38.35,38.37,3039.0,37.7355,37.765,37.7355,37.7552,3039.0
2019-06-24 13:30:00,38.37,38.4,38.37,38.38,2566.0,37.7552,37.7847,37.7552,37.765,2566.0
2019-06-24 13:35:00,38.39,38.43,38.39,38.43,2807.0,37.7749,37.8142,37.7749,37.8142,2807.0
2019-06-24 13:40:00,38.41,38.41,38.36,38.37,4753.0,37.7945,37.7945,37.7453,37.7552,4753.0
2019-06-24 13:45:00,38.36,38.36,38.33,38.34,1700.0,37.7453,37.7453,37.7158,37.7257,1700.0
2019-06-24 13:50:00,38.33,38.35,38.31,38.32,2546.0,37.7158,37.7355,37.6961,37.706,2546.0
2019-06-24 13:55:00,38.32,38.35,38.32,38.34,3107.0,37.706,37.7355,37.706,37.7257,3107.0
2019-06-24 14:00:00,38.33,38.34,38.3,38.32,7089.0,37.7158,37.7257,37.6863,37.706,7089.0
2019-06-24 14:05:00,38.31,38.32,38.27,38.27,2078.0,37.6961,37.706,37.6568,37.6568,2078.0
2019-06-24 14:10:00,38.27,38.3,38.27,38.29,3446.0,37.6568,37.6863,37.6568,37.6765,3446.0
2019-06-24 14:15:00,38.3,38.3,38.27,38.27,4028.0,37.6863,37.6863,37.6568,37.6568,4028.0
2019-06-24 14:20:00,38.26,38.26,38.21,38.22,4457.0,37.6469,37.6469,37.5977,37.6076,4457.0
2019-06-24 14:25:00,38.22,38.22,38.2,38.2,2085.0,37.6076,37.6076,37.5879,37.5879,2085.0
2019-06-24 14:30:00,38.2,38.2,38.17,38.18,4567.0,37.5879,37.5879,37.5584,37.5682,4567.0
2019-06-24 14:35:00,38.19,38.22,38.18,38.18,3658.0,37.5781,37.6076,37.5682,37.5682,3658.0
2019-06-24 14:40:00,38.18,38.18,38.14,38.14,3440.0,37.5682,37.5682,37.5289,37.5289,3440.0
2019-06-24 14:45:00,38.14,38.15,38.11,38.12,7004.0,37.5289,37.5387,37.4993,37.5092,7004.0
2019-06-24 14:50:00,38.12,38.16,38.12,38.15,2571.0,37.5092,37.5485,37.5092,37.5387,2571.0
2019-06-24 14:55:00,38.14,38.2,38.13,38.17,7631.0,37.5289,37.5879,37.519,37.5584,7631.0
2019-06-24 15:00:00,38.17,38.19,38.14,38.15,6332.0,37.5584,37.5781,37.5289,37.5387,6332.0
2019-06-24 15:05:00,38.16,38.2,38.16,38.16,7048.0,37.5485,37.5879,37.5485,37.5485,7048.0
2019-06-24 15:10:00,38.17,38.2,38.14,38.2,6171.0,37.5584,37.5879,37.5289,37.5879,6171.0
2019-06-24 15:15:00,38.2,38.2,38.15,38.15,4260.0,37.5879,37.5879,37.5387,37.5387,4260.0
2019-06-24 15:20:00,38.15,38.16,38.13,38.13,6775.0,37.5387,37.5485,37.519,37.519,6775.0
2019-06-24 15:25:00,38.14,38.14,38.09,38.09,22078.0,37.5289,37.5289,37.4797,37.4797,22078.0
2019-06-24 15:30:00,38.09,38.12,38.09,38.11,16615.0,37.4797,37.5092,37.4797,37.4993,16615.0
2019-06-24 15:35:00,38.12,38.15,38.1,38.12,17401.0,37.5092,37.5387,37.4895,37.5092,17401.0
2019-06-24 15:40:00,38.12,38.14,38.11,38.13,28426.0,37.5092,37.5289,37.4993,37.519,28426.0
2019-06-24 15:45:00,38.12,38.13,38.07,38.09,23540.0,37.5092,37.519,37.46,37.4797,23540.0
2019-06-24 15:50:00,38.09,38.17,38.08,38.15,29222.0,37.4797,37.5584,37.4698,37.5387,29222.0
2019-06-24 15:55:00,38.15,38.2,38.14,38.2,65546.0,37.5387,37.5879,37.5289,37.5879,65546.0
2019-06-25 09:30:00,38.3,38.32,38.3,38.32,4146.0,37.6863,37.706,37.6863,37.706,4146.0
2019-06-25 09:35:00,38.23,38.23,38.05,38.09,5315.0,37.6174,37.6174,37.4403,37.4797,5315.0
2019-06-25 09:40:00,38.11,38.13,38.07,38.07,3529.0,37.4993,37.519,37.46,37.46,3529.0
2019-06-25 09:45:00,38.06,38.17,38.06,38.15,3104.0,37.4501,37.5584,37.4501,37.5387,3104.0
2019-06-25 09:50:00,38.13,38.31,38.13,38.27,4406.0,37.519,37.6961,37.519,37.6568,4406.0
2019-06-25 09:55:00,38.29,38.3,38.27,38.29,1700.0,37.6765,37.6863,37.6568,37.6765,1700.0
2019-06-25 10:00:00,38.28,38.31,38.27,38.28,3407.0,37.6666,37.6961,37.6568,37.6666,3407.0
2019-06-25 10:05:00,38.26,38.3,38.26,38.28,2000.0,37.6469,37.6863,37.6469,37.6666,2000.0
2019-06-25 10:10:00,38.29,38.36,38.28,38.36,3100.0,37.6765,37.7453,37.6666,37.7453,3100.0
2019-06-25 10:15:00,38.35,38.35,38.28,38.29,3839.0,37.7355,37.7355,37.6666,37.6765,3839.0
2019-06-25 10:20:00,38.27,38.27,38.21,38.22,2850.0,37.6568,37.6568,37.5977,37.6076,2850.0
2019-06-25 10:25:00,38.23,38.27,38.23,38.26,1150.0,37.6174,37.6568,37.6174,37.6469,1150.0
2019-06-25 10:30:00,38.26,38.26,38.18,38.18,5690.0,37.6469,37.6469,37.5682,37.5682,5690.0
2019-06-25 10:35:00,38.18,38.21,38.17,38.19,2816.0,37.5682,37.5977,37.5584,37.5781,2816.0
2019-06-25 10:40:00,38.19,38.2,38.18,38.19,800.0,37.5781,37.5879,37.5682,37.5781,800.0
2019-06-25 10:45:00,38.2,38.21,38.17,38.19,2882.0,37.5879,37.5977,37.5584,37.5781,2882.0
2019-06-25 10:50:00,38.22,38.23,38.19,38.21,1392.0,37.6076,37.6174,37.5781,37.5977,1392.0
2019-06-25 10:55:00,38.23,38.26,38.23,38.26,2828.0,37.6174,37.6469,37.6174,37.6469,2828.0
2019-06-25 11:00:00,38.24,38.28,38.23,38.28,3472.0,37.6273,37.6666,37.6174,37.6666,3472.0
2019-06-25 11:05:00,38.3,38.4,38.29,38.39,4413.0,37.6863,37.7847,37.6765,37.7749,4413.0
2019-06-25 11:10:00,38.4,38.4,38.37,38.39,6202.0,37.7847,37.7847,37.7552,37.7749,6202.0
2019-06-25 11:15:00,38.35,38.36,38.25,38.25,27640.0,37.7355,37.7453,37.6371,37.6371,27640.0
2019-06-25 11:20:00,38.26,38.28,38.25,38.28,5220.0,37.6469,37.6666,37.6371,37.6666,5220.0
2019-06-25 11:25:00,38.29,38.33,38.29,38.29,2933.0,37.6765,37.7158,37.6765,37.6765,2933.0
2019-06-25 11:30:00,38.27,38.3,38.25,38.27,4320.0,37.6568,37.6863,37.6371,37.6568,4320.0
2019-06-25 11:35:00,38.25,38.29,38.25,38.28,2671.0,37.6371,37.6765,37.6371,37.6666,2671.0
2019-06-25 11:40:00,38.3,38.33,38.29,38.29,4548.0,37.6863,37.7158,37.6765,37.6765,4548.0
2019-06-25 11:45:00,38.28,38.28,38.25,38.27,2630.0,37.6666,37.6666,37.6371,37.6568,2630.0
2019-06-25 11:50:00,38.26,38.26,38.22,38.24,4187.0,37.6469,37.6469,37.6076,37.6273,4187.0
2019-06-25 11:55:00,38.24,38.3,38.24,38.27,4455.0,37.6273,37.6863,37.6273,37.6568,4455.0
2019-06-25 12:00:00,38.29,38.29,38.26,38.27,3400.0,37.6765,37.6765,37.6469,37.6568,3400.0
2019-06-25 12:05:00,38.27,38.33,38.27,38.32,6930.0,37.6568,37.7158,37.6568,37.706,6930.0
2019-06-25 12:10:00,38.32,38.33,38.3,38.3,2445.0,37.706,37.7158,37.6863,37.6863,2445.0
2019-06-25 12:15:00,38.29,38.29,38.22,38.22,3858.0,37.6765,37.6765,37.6076,37.6076,3858.0
2019-06-25 12:20:00,38.22,38.23,38.19,38.23,4420.0,37.6076,37.6174,37.5781,37.6174,4420.0
2019-06-25 12:25:00,38.22,38.23,38.17,38.2,6309.0,37.6076,37.6174,37.5584,37.5879,6309.0
2019-06-25 12:30:00,38.2,38.21,38.15,38.16,2890.0,37.5879,37.5977,37.5387,37.5485,2890.0
2019-06-25 12:35:00,38.17,38.19,38.11,38.11,5534.0,37.5584,37.5781,37.4993,37.4993,5534.0
2019-06-25 12:40:00,38.1,38.16,38.09,38.16,14866.0,37.4895,37.5485,37.4797,37.5485,14866.0
2019-06-25 12:45:00,38.16,38.22,38.15,38.22,4803.0,37.5485,37.6076,37.5387,37.6076,4803.0
2019-06-25 12:50:00,38.22,38.27,38.22,38.27,4819.0,37.6076,37.6568,37.6076,37.6568,4819.0
2019-06-25 12:55:00,38.26,38.27,38.22,38.23,16723.0,37.6469,37.6568,37.6076,37.6174,16723.0
2019-06-25 13:00:00,38.22,38.23,38.15,38.23,30293.0,37.6076,37.6174,37.5387,37.6174,30293.0
2019-06-25 13:05:00,38.25,38.25,38.19,38.24,28491.0,37.6371,37.6371,37.5781,37.6273,28491.0
2019-06-25 13:10:00,38.23,38.25,38.11,38.11,7596.0,37.6174,37.6371,37.4993,37.4993,7596.0
2019-06-25 13:15:00,38.13,38.15,38.06,38.11,9879.0,37.519,37.5387,37.4501,37.4993,9879.0
2019-06-25 13:20:00,38.1,38.1,38.08,38.08,1829.0,37.4895,37.4895,37.4698,37.4698,1829.0
2019-06-25 13:25:00,38.07,38.15,38.06,38.12,2521.0,37.46,37.5387,37.4501,37.5092,2521.0
2019-06-25 13:30:00,38.12,38.15,38.1,38.15,3990.0,37.5092,37.5387,37.4895,37.5387,3990.0
2019-06-25 13:35:00,38.15,38.18,38.15,38.17,5170.0,37.5387,37.5682,37.5387,37.5584,5170.0
2019-06-25 13:40:00,38.17,38.19,38.16,38.18,4002.0,37.5584,37.5781,37.5485,37.5682,4002.0
2019-06-25 13:45:00,38.19,38.19,38.17,38.17,4142.0,37.5781,37.5781,37.5584,37.5584,4142.0
2019-06-25 13:50:00,38.16,38.21,38.16,38.18,5069.0,37.5485,37.5977,37.5485,37.5682,5069.0
2019-06-25 13:55:00,38.18,38.2,38.14,38.15,5402.0,37.5682,37.5879,37.5289,37.5387,5402.0
2019-06-25 14:00:00,38.15,38.18,38.14,38.17,7574.0,37.5387,37.5682,37.5289,37.5584,7574.0
2019-06-25 14:05:00,38.17,38.18,38.15,38.18,3849.0,37.5584,37.5682,37.5387,37.5682,3849.0
2019-06-25 14:10:00,38.19,38.2,38.17,38.18,54485.0,37.5781,37.5879,37.5584,37.5682,54485.0
2019-06-25 14:15:00,38.18,38.19,38.14,38.14,3820.0,37.5682,37.5781,37.5289,37.5289,3820.0
2019-06-25 14:20:00,38.14,38.14,38.07,38.09,9395.0,37.5289,37.5289,37.46,37.4797,9395.0
2019-06-25 14:25:00,38.09,38.1,38.08,38.09,3470.0,37.4797,37.4895,37.4698,37.4797,3470.0
2019-06-25 14:30:00,38.09,38.09,37.99,38.03,11454.0,37.4797,37.4797,37.3813,37.4206,11454.0
2019-06-25 14:35:00,38.03,38.03,37.92,37.92,13962.0,37.4206,37.4206,37.3124,37.3124,13962.0
2019-06-25 14:40:00,37.92,37.99,37.92,37.96,5434.0,37.3124,37.3813,37.3124,37.3517,5434.0
2019-06-25 14:45:00,37.96,37.99,37.96,37.98,6756.0,37.3517,37.3813,37.3517,37.3714,6756.0
2019-06-25 14:50:00,37.99,37.99,37.94,37.98,6937.0,37.3813,37.3813,37.3321,37.3714,6937.0
2019-06-25 14:55:00,37.99,38.03,37.99,38.02,4546.0,37.3813,37.4206,37.3813,37.4108,4546.0
2019-06-25 15:00:00,38.03,38.13,38.02,38.11,7514.0,37.4206,37.519,37.4108,37.4993,7514.0
2019-06-25 15:05:00,38.12,38.15,38.11,38.12,5096.0,37.5092,37.5387,37.4993,37.5092,5096.0
2019-06-25 15:10:00,38.14,38.14,38.07,38.08,5931.0,37.5289,37.5289,37.46,37.4698,5931.0
2019-06-25 15:15:00,38.08,38.1,38.07,38.09,4747.0,37.4698,37.4895,37.46,37.4797,4747.0
2019-06-25 15:20:00,38.09,38.14,38.09,38.13,5446.0,37.4797,37.5289,37.4797,37.519,5446.0
2019-06-25 15:25:00,38.13,38.15,38.08,38.12,10305.0,37.519,37.5387,37.4698,37.5092,10305.0
2019-06-25 15:30:00,38.12,38.12,38.07,38.08,10041.0,37.5092,37.5092,37.46,37.4698,10041.0
2019-06-25 15:35:00,38.07,38.12,38.07,38.08,13583.0,37.46,37.5092,37.46,37.4698,13583.0
2019-06-25 15:40:00,38.09,38.1,38.03,38.04,11490.0,37.4797,37.4895,37.4206,37.4305,11490.0
2019-06-25 15:45:00,38.03,38.04,37.95,38.02,29435.0,37.4206,37.4305,37.3419,37.4108,29435.0
2019-06-25 15:50:00,38.02,38.02,37.96,37.98,29702.0,37.4108,37.4108,37.3517,37.3714,29702.0
2019-06-25 15:55:00,37.97,38.02,37.96,37.98,85389.0,37.3616,37.4108,37.3517,37.3714,85389.0
2019-06-26 09:30:00,38.14,38.19,38.08,38.16,5736.0,37.5289,37.5781,37.4698,37.5485,5736.0
2019-06-26 09:35:00,38.13,38.21,38.06,38.09,3111.0,37.519,37.5977,37.4501,37.4797,3111.0
2019-06-26 09:40:00,38.09,38.16,38.0,38.06,5334.0,37.4797,37.5485,37.3911,37.4501,5334.0
2019-06-26 09:45:00,38.08,38.08,37.95,37.97,8119.0,37.4698,37.4698,37.3419,37.3616,8119.0
2019-06-26 09:50:00,37.98,38.05,37.89,37.94,37520.0,37.3714,37.4403,37.2829,37.3321,37520.0
2019-06-26 09:55:00,37.94,38.0,37.93,37.94,5920.0,37.3321,37.3911,37.3222,37.3321,5920.0
2019-06-26 10:00:00,37.94,38.0,37.94,37.97,6459.0,37.3321,37.3911,37.3321,37.3616,6459.0
2019-06-26 10:05:00,37.97,37.98,37.86,37.89,4456.0,37.3616,37.3714,37.2534,37.2829,4456.0
2019-06-26 10:10:00,37.88,37.93,37.88,37.91,3391.0,37.273,37.3222,37.273,37.3026,3391.0
2019-06-26 10:15:00,37.91,37.94,37.9,37.92,3005.0,37.3026,37.3321,37.2927,37.3124,3005.0
2019-06-26 10:20:00,37.91,37.95,37.89,37.94,4819.0,37.3026,37.3419,37.2829,37.3321,4819.0
2019-06-26 10:25:00,37.96,38.0,37.95,37.98,6889.0,37.3517,37.3911,37.3419,37.3714,6889.0
2019-06-26 10:30:00,38.0,38.02,38.0,38.02,3533.0,37.3911,37.4108,37.3911,37.4108,3533.0
2019-06-26 10:35:00,38.03,38.03,37.94,37.94,5008.0,37.4206,37.4206,37.3321,37.3321,5008.0
2019-06-26 10:40:00,37.94,37.95,37.85,37.86,9806.0,37.3321,37.3419,37.2435,37.2534,9806.0
2019-06-26 10:45:00,37.87,37.94,37.81,37.94,14605.0,37.2632,37.3321,37.2042,37.3321,14605.0
2019-06-26 10:50:00,37.94,37.94,37.83,37.83,11660.0,37.3321,37.3321,37.2238,37.2238,11660.0
2019-06-26 10:55:00,37.82,37.82,37.77,37.78,13179.0,37.214,37.214,37.1648,37.1746,13179.0
2019-06-26 11:00:00,37.77,37.84,37.75,37.83,16741.0,37.1648,37.2337,37.1451,37.2238,16741.0
2019-06-26 11:05:00,37.83,37.84,37.8,37.83,6377.0,37.2238,37.2337,37.1943,37.2238,6377.0
2019-06-26 11:10:00,37.83,37.86,37.79,37.8,10264.0,37.2238,37.2534,37.1845,37.1943,10264.0
2019-06-26 11:15:00,37.79,37.81,37.73,37.73,10951.0,37.1845,37.2042,37.1254,37.1254,10951.0
2019-06-26 11:20:00,37.73,37.74,37.7,37.72,9144.0,37.1254,37.1353,37.0959,37.1156,9144.0
2019-06-26 11:25:00,37.71,37.74,37.65,37.68,16776.0,37.1058,37.1353,37.0467,37.0762,16776.0
2019-06-26 11:30:00,37.67,37.69,37.64,37.65,9143.0,37.0664,37.0861,37.0369,37.0467,9143.0
2019-06-26 11:35:00,37.64,37.71,37.64,37.69,11780.0,37.0369,37.1058,37.0369,37.0861,11780.0
2019-06-26 11:40:00,37.7,37.73,37.68,37.7,10400.0,37.0959,37.1254,37.0762,37.0959,10400.0
2019-06-26 11:45:00,37.7,37.77,37.69,37.75,8037.0,37.0959,37.1648,37.0861,37.1451,8037.0
2019-06-26 11:50:00,37.76,37.76,37.7,37.72,9322.0,37.155,37.155,37.0959,37.1156,9322.0
2019-06-26 11:55:00,37.71,37.74,37.68,37.74,12165.0,37.1058,37.1353,37.0762,37.1353,12165.0
2019-06-26 12:00:00,37.74,37.78,37.74,37.77,8070.0,37.1353,37.1746,37.1353,37.1648,8070.0
2019-06-26 12:05:00,37.77,37.83,37.77,37.82,5070.0,37.1648,37.2238,37.1648,37.214,5070.0
2019-06-26 12:10:00,37.82,37.82,37.74,37.77,8640.0,37.214,37.214,37.1353,37.1648,8640.0
2019-06-26 12:15:00,37.77,37.8,37.76,37.77,5223.0,37.1648,37.1943,37.155,37.1648,5223.0
2019-06-26 12:20:00,37.77,37.79,37.74,37.79,8460.0,37.1648,37.1845,37.1353,37.1845,8460.0
2019-06-26 12:25:00,37.79,37.8,37.77,37.8,8966.0,37.1845,37.1943,37.1648,37.1943,8966.0
2019-06-26 12:30:00,37.8,37.85,37.8,37.82,7225.0,37.1943,37.2435,37.1943,37.214,7225.0
2019-06-26 12:35:00,37.82,37.85,37.8,37.83,4461.0,37.214,37.2435,37.1943,37.2238,4461.0
2019-06-26 12:40:00,37.82,37.84,37.8,37.84,5125.0,37.214,37.2337,37.1943,37.2337,5125.0
2019-06-26 12:45:00,37.84,37.89,37.84,37.86,6206.0,37.2337,37.2829,37.2337,37.2534,6206.0
2019-06-26 12:50:00,37.86,37.86,37.79,37.86,5904.0,37.2534,37.2534,37.1845,37.2534,5904.0
2019-06-26 12:55:00,37.86,37.86,37.83,37.84,5033.0,37.2534,37.2534,37.2238,37.2337,5033.0
2019-06-26 13:00:00,37.87,37.9,37.87,37.88,5681.0,37.2632,37.2927,37.2632,37.273,5681.0
2019-06-26 13:05:00,37.88,37.88,37.82,37.82,3153.0,37.273,37.273,37.214,37.214,3153.0
2019-06-26 13:10:00,37.83,37.86,37.81,37.82,5459.0,37.2238,37.2534,37.2042,37.214,5459.0
2019-06-26 13:15:00,37.83,37.85,37.8,37.8,4619.0,37.2238,37.2435,37.1943,37.1943,4619.0
2019-06-26 13:20:00,37.8,37.85,37.8,37.84,14354.0,37.1943,37.2435,37.1943,37.2337,14354.0
2019-06-26 13:25:00,37.85,37.85,37.8,37.81,7044.0,37.2435,37.2435,37.1943,37.2042,7044.0
2019-06-26 13:30:00,37.81,37.82,37.76,37.79,6289.0,37.2042,37.214,37.155,37.1845,6289.0
2019-06-26 13:35:00,37.79,37.85,37.79,37.84,4596.0,37.1845,37.2435,37.1845,37.2337,4596.0
2019-06-26 13:40:00,37.84,37.87,37.83,37.87,3433.0,37.2337,37.2632,37.2238,37.2632,3433.0
2019-06-26 13:45:00,37.86,37.86,37.8,37.82,5393.0,37.2534,37.2534,37.1943,37.214,5393.0
2019-06-26 13:50:00,37.82,37.83,37.8,37.82,4573.0,37.214,37.2238,37.1943,37.214,4573.0
2019-06-26 13:55:00,37.85,37.86,37.82,37.82,5509.0,37.2435,37.2534,37.214,37.214,5509.0
2019-06-26 14:00:00,37.83,37.84,37.81,37.82,4577.0,37.2238,37.2337,37.2042,37.214,4577.0
2019-06-26 14:05:00,37.82,37.85,37.82,37.84,3300.0,37.214,37.2435,37.214,37.2337,3300.0
2019-06-26 14:10:00,37.84,37.88,37.83,37.84,9716.0,37.2337,37.273,37.2238,37.2337,9716.0
2019-06-26 14:15:00,37.84,37.85,37.82,37.84,21682.0,37.2337,37.2435,37.214,37.2337,21682.0
2019-06-26 14:20:00,37.84,37.85,37.81,37.82,12106.0,37.2337,37.2435,37.2042,37.214,12106.0
2019-06-26 14:25:00,37.82,37.85,37.78,37.83,15030.0,37.214,37.2435,37.1746,37.2238,15030.0
2019-06-26 14:30:00,37.84,37.85,37.79,37.83,13165.0,37.2337,37.2435,37.1845,37.2238,13165.0
2019-06-26 14:35:00,37.81,37.81,37.75,37.79,11636.0,37.2042,37.2042,37.1451,37.1845,11636.0
2019-06-26 14:40:00,37.8,37.81,37.77,37.8,10690.0,37.1943,37.2042,37.1648,37.1943,10690.0
2019-06-26 14:45:00,37.81,37.84,37.81,37.82,11858.0,37.2042,37.2337,37.2042,37.214,11858.0
2019-06-26 14:50:00,37.83,37.87,37.79,37.86,51624.0,37.2238,37.2632,37.1845,37.2534,51624.0
2019-06-26 14:55:00,37.86,37.95,37.86,37.88,15051.0,37.2534,37.3419,37.2534,37.273,15051.0
2019-06-26 15:00:00,37.88,37.93,37.87,37.9,11132.0,37.273,37.3222,37.2632,37.2927,11132.0
2019-06-26 15:05:00,37.89,37.89,37.85,37.85,6456.0,37.2829,37.2829,37.2435,37.2435,6456.0
2019-06-26 15:10:00,37.84,37.88,37.83,37.86,6681.0,37.2337,37.273,37.2238,37.2534,6681.0
2019-06-26 15:15:00,37.86,37.87,37.81,37.83,9056.0,37.2534,37.2632,37.2042,37.2238,9056.0
2019-06-26 15:20:00,37.83,37.84,37.8,37.82,9795.0,37.2238,37.2337,37.1943,37.214,9795.0
2019-06-26 15:25:00,37.82,37.84,37.79,37.8,15679.0,37.214,37.2337,37.1845,37.1943,15679.0
2019-06-26 15:30:00,37.8,37.83,37.79,37.82,11990.0,37.1943,37.2238,37.1845,37.214,11990.0
2019-06-26 15:35:00,37.83,37.83,37.8,37.82,19791.0,37.2238,37.2238,37.1943,37.214,19791.0
2019-06-26 15:40:00,37.82,37.83,37.77,37.77,26053.0,37.214,37.2238,37.1648,37.1648,26053.0
2019-06-26 15:45:00,37.77,37.8,37.73,37.8,32618.0,37.1648,37.1943,37.1254,37.1943,32618.0
2019-06-26 15:50:00,37.8,37.86,37.79,37.8,88543.0,37.1943,37.2534,37.1845,37.1943,88543.0
2019-06-26 15:55:00,37.8,37.83,37.72,37.73,106607.0,37.1943,37.2238,37.1156,37.1254,106607.0
2019-06-27 09:30:00,37.8,37.91,37.7,37.88,8330.0,37.1943,37.3026,37.0959,37.273,8330.0
2019-06-27 09:35:00,37.9,37.95,37.79,37.92,12025.0,37.2927,37.3419,37.1845,37.3124,12025.0
2019-06-27 09:40:00,37.91,38.0,37.88,38.0,10041.0,37.3026,37.3911,37.273,37.3911,10041.0
2019-06-27 09:45:00,38.01,38.06,37.95,38.06,9103.0,37.4009,37.4501,37.3419,37.4501,9103.0
2019-06-27 09:50:00,38.06,38.11,37.96,37.96,8131.0,37.4501,37.4993,37.3517,37.3517,8131.0
2019-06-27 09:55:00,37.97,37.98,37.93,37.93,5252.0,37.3616,37.3714,37.3222,37.3222,5252.0
2019-06-27 10:00:00,37.93,37.99,37.88,37.9,9528.0,37.3222,37.3813,37.273,37.2927,9528.0
2019-06-27 10:05:00,37.91,37.92,37.8,37.8,13075.0,37.3026,37.3124,37.1943,37.1943,13075.0
2019-06-27 10:10:00,37.83,37.89,37.82,37.84,7790.0,37.2238,37.2829,37.214,37.2337,7790.0
2019-06-27 10:15:00,37.82,37.83,37.75,37.77,8840.0,37.214,37.2238,37.1451,37.1648,8840.0
2019-06-27 10:20:00,37.77,37.82,37.74,37.81,12668.0,37.1648,37.214,37.1353,37.2042,12668.0
2019-06-27 10:25:00,37.8,37.83,37.8,37.82,17027.0,37.1943,37.2238,37.1943,37.214,17027.0
2019-06-27 10:30:00,37.83,37.85,37.66,37.71,34964.0,37.2238,37.2435,37.0566,37.1058,34964.0
2019-06-27 10:35:00,37.69,37.7,37.59,37.67,15304.0,37.0861,37.0959,36.9877,37.0664,15304.0
2019-06-27 10:40:00,37.67,37.71,37.59,37.62,25608.0,37.0664,37.1058,36.9877,37.0172,25608.0
2019-06-27 10:45:00,37.63,37.65,37.56,37.61,6055.0,37.027,37.0467,36.9582,37.0074,6055.0
2019-06-27 10:50:00,37.63,37.66,37.62,37.65,6405.0,37.027,37.0566,37.0172,37.0467,6405.0
2019-06-27 10:55:00,37.64,37.68,37.64,37.68,5275.0,37.0369,37.0762,37.0369,37.0762,5275.0
2019-06-27 11:00:00,37.68,37.72,37.67,37.7,8748.0,37.0762,37.1156,37.0664,37.0959,8748.0
2019-06-27 11:05:00,37.71,37.72,37.66,37.71,6514.0,37.1058,37.1156,37.0566,37.1058,6514.0
2019-06-27 11:10:00,37.71,37.73,37.67,37.69,6027.0,37.1058,37.1254,37.0664,37.0861,6027.0
2019-06-27 11:15:00,37.68,37.68,37.56,37.63,10724.0,37.0762,37.0762,36.9582,37.027,10724.0
2019-06-27 11:20:00,37.64,37.66,37.55,37.55,5849.0,37.0369,37.0566,36.9483,36.9483,5849.0
2019-06-27 11:25:00,37.56,37.64,37.56,37.63,2319.0,36.9582,37.0369,36.9582,37.027,2319.0
2019-06-27 11:30:00,37.61,37.64,37.56,37.59,5264.0,37.0074,37.0369,36.9582,36.9877,5264.0
2019-06-27 11:35:00,37.58,37.63,37.56,37.59,8914.0,36.9778,37.027,36.9582,36.9877,8914.0
2019-06-27 11:40:00,37.59,37.61,37.55,37.61,5507.0,36.9877,37.0074,36.9483,37.0074,5507.0
2019-06-27 11:45:00,37.62,37.62,37.56,37.58,12973.0,37.0172,37.0172,36.9582,36.9778,12973.0
2019-06-27 11:50:00,37.58,37.61,37.57,37.58,12623.0,36.9778,37.0074,36.968,36.9778,12623.0
2019-06-27 11:55:00,37.58,37.58,37.54,37.57,4582.0,36.9778,36.9778,36.9385,36.968,4582.0
2019-06-27 12:00:00,37.58,37.61,37.54,37.56,16538.0,36.9778,37.0074,36.9385,36.9582,16538.0
2019-06-27 12:05:00,37.56,37.6,37.55,37.57,17692.0,36.9582,36.9975,36.9483,36.968,17692.0
2019-06-27 12:10:00,37.58,37.68,37.56,37.68,10200.0,36.9778,37.0762,36.9582,37.0762,10200.0
2019-06-27 12:15:00,37.68,37.72,37.66,37.72,2535.0,37.0762,37.1156,37.0566,37.1156,2535.0
2019-06-27 12:20:00,37.71,37.76,37.71,37.75,2963.0,37.1058,37.155,37.1058,37.1451,2963.0
2019-06-27 12:25:00,37.76,37.77,37.74,37.77,10636.0,37.155,37.1648,37.1353,37.1648,10636.0
2019-06-27 12:30:00,37.76,37.77,37.69,37.75,9905.0,37.155,37.1648,37.0861,37.1451,9905.0
2019-06-27 12:35:00,37.76,37.76,37.66,37.67,16579.0,37.155,37.155,37.0566,37.0664,16579.0
2019-06-27 12:40:00,37.67,37.69,37.63,37.64,7027.0,37.0664,37.0861,37.027,37.0369,7027.0
2019-06-27 12:45:00,37.64,37.67,37.63,37.66,29618.0,37.0369,37.0664,37.027,37.0566,29618.0
2019-06-27 12:50:00,37.66,37.68,37.63,37.66,9700.0,37.0566,37.0762,37.027,37.0566,9700.0
2019-06-27 12:55:00,37.68,37.7,37.66,37.69,16231.0,37.0762,37.0959,37.0566,37.0861,16231.0
2019-06-27 13:00:00,37.68,37.72,37.67,37.7,13689.0,37.0762,37.1156,37.0664,37.0959,13689.0
2019-06-27 13:05:00,37.69,37.74,37.69,37.73,17022.0,37.0861,37.1353,37.0861,37.1254,17022.0
2019-06-27 13:10:00,37.73,37.76,37.68,37.7,22799.0,37.1254,37.155,37.0762,37.0959,22799.0
2019-06-27 13:15:00,37.72,37.72,37.67,37.69,36661.0,37.1156,37.1156,37.0664,37.0861,36661.0
2019-06-27 13:20:00,37.68,37.84,37.67,37.83,41256.0,37.0762,37.2337,37.0664,37.2238,41256.0
2019-06-27 13:25:00,37.84,37.9,37.83,37.9,6669.0,37.2337,37.2927,37.2238,37.2927,6669.0
2019-06-27 13:30:00,37.91,37.93,37.89,37.92,4229.0,37.3026,37.3222,37.2829,37.3124,4229.0
2019-06-27 13:35:00,37.92,37.95,37.89,37.89,5840.0,37.3124,37.3419,37.2829,37.2829,5840.0
2019-06-27 13:40:00,37.9,37.9,37.79,37.8,16517.0,37.2927,37.2927,37.1845,37.1943,16517.0
2019-06-27 13:45:00,37.8,37.83,37.78,37.81,11028.0,37.1943,37.2238,37.1746,37.2042,11028.0
2019-06-27 13:50:00,37.82,37.88,37.81,37.81,13707.0,37.214,37.273,37.2042,37.2042,13707.0
2019-06-27 13:55:00,37.84,37.84,37.79,37.8,19565.0,37.2337,37.2337,37.1845,37.1943,19565.0
2019-06-27 14:00:00,37.8,37.8,37.74,37.76,18042.0,37.1943,37.1943,37.1353,37.155,18042.0
2019-06-27 14:05:00,37.75,37.76,37.71,37.73,12519.0,37.1451,37.155,37.1058,37.1254,12519.0
2019-06-27 14:10:00,37.72,37.75,37.68,37.71,28658.0,37.1156,37.1451,37.0762,37.1058,28658.0
2019-06-27 14:15:00,37.71,37.8,37.71,37.77,26736.0,37.1058,37.1943,37.1058,37.1648,26736.0
2019-06-27 14:20:00,37.77,37.78,37.74,37.77,28019.0,37.1648,37.1746,37.1353,37.1648,28019.0
2019-06-27 14:25:00,37.77,37.8,37.76,37.78,11259.0,37.1648,37.1943,37.155,37.1746,11259.0
2019-06-27 14:30:00,37.77,37.78,37.75,37.75,15210.0,37.1648,37.1746,37.1451,37.1451,15210.0
2019-06-27 14:35:00,37.75,37.78,37.74,37.78,7919.0,37.1451,37.1746,37.1353,37.1746,7919.0
2019-06-27 14:40:00,37.77,37.81,37.77,37.79,6030.0,37.1648,37.2042,37.1648,37.1845,6030.0
2019-06-27 14:45:00,37.78,37.8,37.75,37.78,29202.0,37.1746,37.1943,37.1451,37.1746,29202.0
2019-06-27 14:50:00,37.77,37.78,37.76,37.77,6475.0,37.1648,37.1746,37.155,37.1648,6475.0
2019-06-27 14:55:00,37.77,37.78,37.76,37.77,7303.0,37.1648,37.1746,37.155,37.1648,7303.0
2019-06-27 15:00:00,37.77,37.81,37.72,37.8,30655.0,37.1648,37.2042,37.1156,37.1943,30655.0
2019-06-27 15:05:00,37.81,37.83,37.75,37.75,9182.0,37.2042,37.2238,37.1451,37.1451,9182.0
2019-06-27 15:10:00,37.76,37.77,37.74,37.77,8427.0,37.155,37.1648,37.1353,37.1648,8427.0
2019-06-27 15:15:00,37.77,37.79,37.74,37.78,16587.0,37.1648,37.1845,37.1353,37.1746,16587.0
2019-06-27 15:20:00,37.78,37.78,37.75,37.76,19235.0,37.1746,37.1746,37.1451,37.155,19235.0
2019-06-27 15:25:00,37.76,37.76,37.75,37.76,9779.0,37.155,37.155,37.1451,37.155,9779.0
2019-06-27 15:30:00,37.76,37.82,37.73,37.8,60448.0,37.155,37.214,37.1254,37.1943,60448.0
2019-06-27 15:35:00,37.8,37.87,37.8,37.87,56883.0,37.1943,37.2632,37.1943,37.2632,56883.0
2019-06-27 15:40:00,37.86,37.95,37.86,37.94,75360.0,37.2534,37.3419,37.2534,37.3321,75360.0
2019-06-27 15:45:00,37.94,37.94,37.88,37.88,40492.0,37.3321,37.3321,37.273,37.273,40492.0
2019-06-27 15:50:00,37.89,37.93,37.86,37.93,86291.0,37.2829,37.3222,37.2534,37.3222,86291.0
2019-06-27 15:55:00,37.93,38.0,37.91,37.98,192849.0,37.3222,37.3911,37.3026,37.3714,192849.0
2019-06-28 09:30:00,38.06,38.12,38.03,38.04,8258.0,37.4894,37.5485,37.4598,37.4697,8258.0
2019-06-28 09:35:00,38.03,38.15,38.02,38.09,54665.0,37.4598,37.578,37.45,37.5189,54665.0
2019-06-28 09:40:00,38.09,38.32,38.08,38.32,10353.0,37.5189,37.7455,37.5091,37.7455,10353.0
2019-06-28 09:45:00,38.35,38.35,38.17,38.19,4513.0,37.775,37.775,37.5977,37.6174,4513.0
2019-06-28 09:50:00,38.21,38.22,38.17,38.22,2614.0,37.6371,37.647,37.5977,37.647,2614.0
2019-06-28 09:55:00,38.19,38.22,38.18,38.22,1200.0,37.6174,37.647,37.6076,37.647,1200.0
2019-06-28 10:00:00,38.21,38.25,38.19,38.25,2400.0,37.6371,37.6765,37.6174,37.6765,2400.0
2019-06-28 10:05:00,38.25,38.25,38.04,38.05,33518.0,37.6765,37.6765,37.4697,37.4795,33518.0
2019-06-28 10:10:00,38.05,38.06,37.97,38.0,14069.0,37.4795,37.4894,37.4007,37.4303,14069.0
2019-06-28 10:15:00,37.98,38.1,37.96,38.01,14090.0,37.4106,37.5288,37.3909,37.4401,14090.0
2019-06-28 10:20:00,38.0,38.0,37.94,37.96,2200.0,37.4303,37.4303,37.3712,37.3909,2200.0
2019-06-28 10:25:00,37.98,38.02,37.96,38.02,2200.0,37.4106,37.45,37.3909,37.45,2200.0
2019-06-28 10:30:00,38.04,38.07,37.94,38.0,10561.0,37.4697,37.4992,37.3712,37.4303,10561.0
2019-06-28 10:35:00,38.01,38.03,37.96,37.97,5888.0,37.4401,37.4598,37.3909,37.4007,5888.0
2019-06-28 10:40:00,37.97,38.0,37.95,37.98,4772.0,37.4007,37.4303,37.381,37.4106,4772.0
2019-06-28 10:45:00,37.98,38.02,37.98,38.02,2639.0,37.4106,37.45,37.4106,37.45,2639.0
2019-06-28 10:50:00,38.02,38.04,37.9,37.95,26424.0,37.45,37.4697,37.3318,37.381,26424.0
2019-06-28 10:55:00,37.96,38.02,37.96,38.0,13599.0,37.3909,37.45,37.3909,37.4303,13599.0
2019-06-28 11:00:00,37.99,38.04,37.95,37.95,22689.0,37.4204,37.4697,37.381,37.381,22689.0
2019-06-28 11:05:00,37.95,38.0,37.95,37.98,7304.0,37.381,37.4303,37.381,37.4106,7304.0
2019-06-28 11:10:00,37.97,38.01,37.96,37.98,7530.0,37.4007,37.4401,37.3909,37.4106,7530.0
2019-06-28 11:15:00,38.0,38.01,37.99,38.0,30749.0,37.4303,37.4401,37.4204,37.4303,30749.0
2019-06-28 11:20:00,38.0,38.24,38.0,38.21,22836.0,37.4303,37.6667,37.4303,37.6371,22836.0
2019-06-28 11:25:00,38.21,38.31,38.21,38.28,5702.0,37.6371,37.7356,37.6371,37.7061,5702.0
2019-06-28 11:30:00,38.29,38.36,38.19,38.2,61558.0,37.7159,37.7849,37.6174,37.6273,61558.0
2019-06-28 11:35:00,38.2,38.3,38.17,38.3,11427.0,37.6273,37.7258,37.5977,37.7258,11427.0
2019-06-28 11:40:00,38.28,38.35,38.24,38.29,5630.0,37.7061,37.775,37.6667,37.7159,5630.0
2019-06-28 11:45:00,38.28,38.28,38.24,38.28,4300.0,37.7061,37.7061,37.6667,37.7061,4300.0
2019-06-28 11:50:00,38.3,38.32,38.23,38.24,6117.0,37.7258,37.7455,37.6568,37.6667,6117.0
2019-06-28 11:55:00,38.24,38.28,38.18,38.18,10143.0,37.6667,37.7061,37.6076,37.6076,10143.0
2019-06-28 12:00:00,38.19,38.28,38.19,38.23,5692.0,37.6174,37.7061,37.6174,37.6568,5692.0
2019-06-28 12:05:00,38.23,38.26,38.21,38.22,6899.0,37.6568,37.6864,37.6371,37.647,6899.0
2019-06-28 12:10:00,38.22,38.24,38.19,38.21,5490.0,37.647,37.6667,37.6174,37.6371,5490.0
2019-06-28 12:15:00,38.22,38.28,38.22,38.27,3200.0,37.647,37.7061,37.647,37.6962,3200.0
2019-06-28 12:20:00,38.27,38.31,38.25,38.28,6391.0,37.6962,37.7356,37.6765,37.7061,6391.0
2019-06-28 12:25:00,38.27,38.28,38.25,38.26,4144.0,37.6962,37.7061,37.6765,37.6864,4144.0
2019-06-28 12:30:00,38.26,38.33,38.25,38.32,3161.0,37.6864,37.7553,37.6765,37.7455,3161.0
2019-06-28 12:35:00,38.32,38.33,38.29,38.31,3579.0,37.7455,37.7553,37.7159,37.7356,3579.0
2019-06-28 12:40:00,38.29,38.3,38.25,38.27,5704.0,37.7159,37.7258,37.6765,37.6962,5704.0
2019-06-28 12:45:00,38.27,38.31,38.27,38.29,3525.0,37.6962,37.7356,37.6962,37.7159,3525.0
2019-06-28 12:50:00,38.3,38.31,38.25,38.3,4934.0,37.7258,37.7356,37.6765,37.7258,4934.0
2019-06-28 12:55:00,38.29,38.3,38.26,38.27,5473.0,37.7159,37.7258,37.6864,37.6962,5473.0
2019-06-28 13:00:00,38.26,38.28,38.25,38.25,3600.0,37.6864,37.7061,37.6765,37.6765,3600.0
2019-06-28 13:05:00,38.26,38.26,38.23,38.25,4988.0,37.6864,37.6864,37.6568,37.6765,4988.0
2019-06-28 13:10:00,38.25,38.25,38.19,38.23,3899.0,37.6765,37.6765,37.6174,37.6568,3899.0
2019-06-28 13:15:00,38.22,38.24,38.19,38.19,9057.0,37.647,37.6667,37.6174,37.6174,9057.0
2019-06-28 13:20:00,38.18,38.19,38.16,38.18,5028.0,37.6076,37.6174,37.5879,37.6076,5028.0
2019-06-28 13:25:00,38.19,38.23,38.19,38.23,3350.0,37.6174,37.6568,37.6174,37.6568,3350.0
2019-06-28 13:30:00,38.24,38.24,38.22,38.23,2400.0,37.6667,37.6667,37.647,37.6568,2400.0
2019-06-28 13:35:00,38.22,38.22,38.19,38.19,5192.0,37.647,37.647,37.6174,37.6174,5192.0
2019-06-28 13:40:00,38.18,38.21,38.16,38.2,4318.0,37.6076,37.6371,37.5879,37.6273,4318.0
2019-06-28 13:45:00,38.21,38.22,38.16,38.16,8821.0,37.6371,37.647,37.5879,37.5879,8821.0
2019-06-28 13:50:00,38.16,38.18,38.13,38.16,5281.0,37.5879,37.6076,37.5583,37.5879,5281.0
2019-06-28 13:55:00,38.16,38.18,38.09,38.18,21080.0,37.5879,37.6076,37.5189,37.6076,21080.0
2019-06-28 14:00:00,38.17,38.18,38.11,38.12,5092.0,37.5977,37.6076,37.5386,37.5485,5092.0
2019-06-28 14:05:00,38.13,38.19,38.13,38.18,7192.0,37.5583,37.6174,37.5583,37.6076,7192.0
2019-06-28 14:10:00,38.18,38.24,38.16,38.23,7253.0,37.6076,37.6667,37.5879,37.6568,7253.0
2019-06-28 14:15:00,38.23,38.27,38.22,38.23,10109.0,37.6568,37.6962,37.647,37.6568,10109.0
2019-06-28 14:20:00,38.23,38.27,38.23,38.23,6698.0,37.6568,37.6962,37.6568,37.6568,6698.0
2019-06-28 14:25:00,38.24,38.26,38.2,38.26,10335.0,37.6667,37.6864,37.6273,37.6864,10335.0
2019-06-28 14:30:00,38.26,38.29,38.25,38.28,7417.0,37.6864,37.7159,37.6765,37.7061,7417.0
2019-06-28 14:35:00,38.28,38.29,38.26,38.27,2869.0,37.7061,37.7159,37.6864,37.6962,2869.0
2019-06-28 14:40:00,38.27,38.33,38.27,38.31,7270.0,37.6962,37.7553,37.6962,37.7356,7270.0
2019-06-28 14:45:00,38.3,38.35,38.29,38.3,8892.0,37.7258,37.775,37.7159,37.7258,8892.0
2019-06-28 14:50:00,38.31,38.31,38.24,38.27,5781.0,37.7356,37.7356,37.6667,37.6962,5781.0
2019-06-28 14:55:00,38.27,38.28,38.23,38.23,5093.0,37.6962,37.7061,37.6568,37.6568,5093.0
2019-06-28 15:00:00,38.23,38.25,38.2,38.25,8828.0,37.6568,37.6765,37.6273,37.6765,8828.0
2019-06-28 15:05:00,38.24,38.27,38.23,38.23,6157.0,37.6667,37.6962,37.6568,37.6568,6157.0
2019-06-28 15:10:00,38.24,38.26,38.23,38.24,9572.0,37.6667,37.6864,37.6568,37.6667,9572.0
2019-06-28 15:15:00,38.23,38.25,38.22,38.23,10341.0,37.6568,37.6765,37.647,37.6568,10341.0
2019-06-28 15:20:00,38.23,38.25,38.22,38.23,9275.0,37.6568,37.6765,37.647,37.6568,9275.0
2019-06-28 15:25:00,38.23,38.25,38.21,38.23,11699.0,37.6568,37.6765,37.6371,37.6568,11699.0
2019-06-28 15:30:00,38.23,38.25,38.19,38.22,24205.0,37.6568,37.6765,37.6174,37.647,24205.0
2019-06-28 15:35:00,38.22,38.25,38.2,38.22,14245.0,37.647,37.6765,37.6273,37.647,14245.0
2019-06-28 15:40:00,38.22,38.22,38.14,38.14,24654.0,37.647,37.647,37.5682,37.5682,24654.0
2019-06-28 15:45:00,38.15,38.16,38.07,38.15,32058.0,37.578,37.5879,37.4992,37.578,32058.0
2019-06-28 15:50:00,38.14,38.17,38.09,38.15,79886.0,37.5682,37.5977,37.5189,37.578,79886.0
2019-06-28 15:55:00,38.15,38.27,38.12,38.2,440532.0,37.578,37.6962,37.5485,37.6273,440532.0
2019-07-01 09:30:00,38.76,38.93,38.76,38.93,11927.0,38.1789,38.3463,38.1789,38.3463,11927.0
2019-07-01 09:35:00,38.89,38.99,38.85,38.86,3825.0,38.3069,38.4054,38.2675,38.2774,3825.0
2019-07-01 09:40:00,38.88,38.88,38.79,38.83,3450.0,38.2971,38.2971,38.2084,38.2478,3450.0
2019-07-01 09:45:00,38.83,38.83,38.64,38.66,6332.0,38.2478,38.2478,38.0607,38.0804,6332.0
2019-07-01 09:50:00,38.61,38.61,38.52,38.56,4759.0,38.0311,38.0311,37.9425,37.9819,4759.0
2019-07-01 09:55:00,38.55,38.56,38.49,38.53,2518.0,37.972,37.9819,37.9129,37.9523,2518.0
2019-07-01 10:00:00,38.55,38.58,38.51,38.54,3498.0,37.972,38.0016,37.9326,37.9622,3498.0
2019-07-01 10:05:00,38.55,38.6,38.54,38.59,2965.0,37.972,38.0213,37.9622,38.0114,2965.0
2019-07-01 10:10:00,38.62,38.64,38.59,38.63,16234.0,38.041,38.0607,38.0114,38.0508,16234.0
2019-07-01 10:15:00,38.62,38.62,38.55,38.57,4025.0,38.041,38.041,37.972,37.9917,4025.0
2019-07-01 10:20:00,38.57,38.63,38.57,38.58,5314.0,37.9917,38.0508,37.9917,38.0016,5314.0
2019-07-01 10:25:00,38.6,38.64,38.59,38.64,5365.0,38.0213,38.0607,38.0114,38.0607,5365.0
2019-07-01 10:30:00,38.64,38.66,38.61,38.62,7871.0,38.0607,38.0804,38.0311,38.041,7871.0
2019-07-01 10:35:00,38.64,38.65,38.61,38.62,5104.0,38.0607,38.0705,38.0311,38.041,5104.0
2019-07-01 10:40:00,38.62,38.63,38.61,38.61,2914.0,38.041,38.0508,38.0311,38.0311,2914.0
2019-07-01 10:45:00,38.61,38.66,38.6,38.66,7524.0,38.0311,38.0804,38.0213,38.0804,7524.0
2019-07-01 10:50:00,38.65,38.69,38.64,38.67,7189.0,38.0705,38.1099,38.0607,38.0902,7189.0
2019-07-01 10:55:00,38.66,38.66,38.63,38.64,5420.0,38.0804,38.0804,38.0508,38.0607,5420.0
2019-07-01 11:00:00,38.64,38.67,38.61,38.66,13815.0,38.0607,38.0902,38.0311,38.0804,13815.0
2019-07-01 11:05:00,38.66,38.67,38.61,38.61,11972.0,38.0804,38.0902,38.0311,38.0311,11972.0
2019-07-01 11:10:00,38.59,38.59,38.56,38.58,5151.0,38.0114,38.0114,37.9819,38.0016,5151.0
2019-07-01 11:15:00,38.57,38.64,38.57,38.62,7885.0,37.9917,38.0607,37.9917,38.041,7885.0
2019-07-01 11:20:00,38.64,38.67,38.63,38.66,10452.0,38.0607,38.0902,38.0508,38.0804,10452.0
2019-07-01 11:25:00,38.66,38.71,38.63,38.63,7235.0,38.0804,38.1296,38.0508,38.0508,7235.0
2019-07-01 11:30:00,38.62,38.63,38.58,38.62,8320.0,38.041,38.0508,38.0016,38.041,8320.0
2019-07-01 11:35:00,38.6,38.6,38.56,38.56,5727.0,38.0213,38.0213,37.9819,37.9819,5727.0
2019-07-01 11:40:00,38.57,38.59,38.48,38.48,5570.0,37.9917,38.0114,37.9031,37.9031,5570.0
2019-07-01 11:45:00,38.5,38.55,38.48,38.48,5723.0,37.9228,37.972,37.9031,37.9031,5723.0
2019-07-01 11:50:00,38.47,38.6,38.47,38.6,41871.0,37.8932,38.0213,37.8932,38.0213,41871.0
2019-07-01 11:55:00,38.6,38.62,38.57,38.62,10735.0,38.0213,38.041,37.9917,38.041,10735.0
2019-07-01 12:00:00,38.62,38.62,38.6,38.62,7728.0,38.041,38.041,38.0213,38.041,7728.0
2019-07-01 12:05:00,38.62,38.62,38.59,38.61,9233.0,38.041,38.041,38.0114,38.0311,9233.0
2019-07-01 12:10:00,38.61,38.72,38.61,38.72,16348.0,38.0311,38.1395,38.0311,38.1395,16348.0
2019-07-01 12:15:00,38.72,38.77,38.71,38.72,5884.0,38.1395,38.1887,38.1296,38.1395,5884.0
2019-07-01 12:20:00,38.72,38.74,38.7,38.7,3442.0,38.1395,38.1592,38.1198,38.1198,3442.0
2019-07-01 12:25:00,38.7,38.72,38.68,38.72,4563.0,38.1198,38.1395,38.1001,38.1395,4563.0
2019-07-01 12:30:00,38.72,38.73,38.7,38.72,5101.0,38.1395,38.1493,38.1198,38.1395,5101.0
2019-07-01 12:35:00,38.73,38.73,38.69,38.69,3630.0,38.1493,38.1493,38.1099,38.1099,3630.0
2019-07-01 12:40:00,38.69,38.8,38.69,38.78,5241.0,38.1099,38.2183,38.1099,38.1986,5241.0
2019-07-01 12:45:00,38.78,38.78,38.73,38.74,4937.0,38.1986,38.1986,38.1493,38.1592,4937.0
2019-07-01 12:50:00,38.75,38.76,38.73,38.75,3508.0,38.169,38.1789,38.1493,38.169,3508.0
2019-07-01 12:55:00,38.75,38.76,38.69,38.69,7011.0,38.169,38.1789,38.1099,38.1099,7011.0
2019-07-01 13:00:00,38.7,38.73,38.69,38.69,5397.0,38.1198,38.1493,38.1099,38.1099,5397.0
2019-07-01 13:05:00,38.71,38.74,38.7,38.72,5050.0,38.1296,38.1592,38.1198,38.1395,5050.0
2019-07-01 13:10:00,38.72,38.73,38.58,38.6,14270.0,38.1395,38.1493,38.0016,38.0213,14270.0
2019-07-01 13:15:00,38.61,38.61,38.54,38.54,6395.0,38.0311,38.0311,37.9622,37.9622,6395.0
2019-07-01 13:20:00,38.53,38.53,38.46,38.52,12732.0,37.9523,37.9523,37.8834,37.9425,12732.0
2019-07-01 13:25:00,38.52,38.6,38.52,38.6,8660.0,37.9425,38.0213,37.9425,38.0213,8660.0
2019-07-01 13:30:00,38.59,38.59,38.52,38.54,6132.0,38.0114,38.0114,37.9425,37.9622,6132.0
2019-07-01 13:35:00,38.55,38.57,38.49,38.52,8072.0,37.972,37.9917,37.9129,37.9425,8072.0
2019-07-01 13:40:00,38.52,38.52,38.47,38.49,5242.0,37.9425,37.9425,37.8932,37.9129,5242.0
2019-07-01 13:45:00,38.5,38.56,38.5,38.55,4173.0,37.9228,37.9819,37.9228,37.972,4173.0
2019-07-01 13:50:00,38.56,38.59,38.54,38.59,8664.0,37.9819,38.0114,37.9622,38.0114,8664.0
2019-07-01 13:55:00,38.59,38.63,38.58,38.61,5110.0,38.0114,38.0508,38.0016,38.0311,5110.0
2019-07-01 14:00:00,38.61,38.61,38.52,38.54,12686.0,38.0311,38.0311,37.9425,37.9622,12686.0
2019-07-01 14:05:00,38.54,38.54,38.5,38.5,8203.0,37.9622,37.9622,37.9228,37.9228,8203.0
2019-07-01 14:10:00,38.5,38.58,38.5,38.58,4641.0,37.9228,38.0016,37.9228,38.0016,4641.0
2019-07-01 14:15:00,38.59,38.6,38.53,38.53,9855.0,38.0114,38.0213,37.9523,37.9523,9855.0
2019-07-01 14:20:00,38.53,38.55,38.51,38.52,9766.0,37.9523,37.972,37.9326,37.9425,9766.0
2019-07-01 14:25:00,38.52,38.54,38.52,38.53,10580.0,37.9425,37.9622,37.9425,37.9523,10580.0
2019-07-01 14:30:00,38.53,38.6,38.52,38.59,6454.0,37.9523,38.0213,37.9425,38.0114,6454.0
2019-07-01 14:35:00,38.6,38.63,38.57,38.63,7888.0,38.0213,38.0508,37.9917,38.0508,7888.0
2019-07-01 14:40:00,38.63,38.68,38.63,38.66,14620.0,38.0508,38.1001,38.0508,38.0804,14620.0
2019-07-01 14:45:00,38.66,38.68,38.62,38.65,15704.0,38.0804,38.1001,38.041,38.0705,15704.0
2019-07-01 14:50:00,38.65,38.69,38.64,38.67,12810.0,38.0705,38.1099,38.0607,38.0902,12810.0
2019-07-01 14:55:00,38.66,38.66,38.63,38.64,10782.0,38.0804,38.0804,38.0508,38.0607,10782.0
2019-07-01 15:00:00,38.64,38.72,38.64,38.72,11342.0,38.0607,38.1395,38.0607,38.1395,11342.0
2019-07-01 15:05:00,38.73,38.77,38.72,38.77,13592.0,38.1493,38.1887,38.1395,38.1887,13592.0
2019-07-01 15:10:00,38.78,38.85,38.78,38.84,22948.0,38.1986,38.2675,38.1986,38.2577,22948.0
2019-07-01 15:15:00,38.85,38.86,38.81,38.82,14939.0,38.2675,38.2774,38.2281,38.238,14939.0
2019-07-01 15:20:00,38.82,38.94,38.82,38.93,28205.0,38.238,38.3562,38.238,38.3463,28205.0
2019-07-01 15:25:00,38.93,38.93,38.87,38.9,24937.0,38.3463,38.3463,38.2872,38.3168,24937.0
2019-07-01 15:30:00,38.9,38.93,38.86,38.86,34301.0,38.3168,38.3463,38.2774,38.2774,34301.0
2019-07-01 15:35:00,38.87,38.91,38.85,38.91,20148.0,38.2872,38.3266,38.2675,38.3266,20148.0
2019-07-01 15:40:00,38.92,38.95,38.91,38.94,34809.0,38.3365,38.366,38.3266,38.3562,34809.0
2019-07-01 15:45:00,38.94,38.94,38.89,38.93,48948.0,38.3562,38.3562,38.3069,38.3463,48948.0
2019-07-01 15:50:00,38.93,38.99,38.92,38.97,99604.0,38.3463,38.4054,38.3365,38.3857,99604.0
2019-07-01 15:55:00,38.97,39.07,38.92,39.06,217017.0,38.3857,38.4842,38.3365,38.4744,217017.0
2019-07-02 09:30:00,38.97,39.09,38.97,39.01,7698.0,38.3857,38.5039,38.3857,38.4251,7698.0
2019-07-02 09:35:00,38.95,38.99,38.85,38.96,6387.0,38.366,38.4054,38.2675,38.3759,6387.0
2019-07-02 09:40:00,38.97,38.97,38.89,38.91,6487.0,38.3857,38.3857,38.3069,38.3266,6487.0
2019-07-02 09:45:00,38.9,39.0,38.9,38.98,13987.0,38.3168,38.4153,38.3168,38.3956,13987.0
2019-07-02 09:50:00,38.97,38.98,38.92,38.96,6506.0,38.3857,38.3956,38.3365,38.3759,6506.0
2019-07-02 09:55:00,38.97,38.98,38.95,38.95,1624.0,38.3857,38.3956,38.366,38.366,1624.0
2019-07-02 10:00:00,38.87,38.94,38.84,38.94,6193.0,38.2872,38.3562,38.2577,38.3562,6193.0
2019-07-02 10:05:00,38.93,38.95,38.89,38.93,8615.0,38.3463,38.366,38.3069,38.3463,8615.0
2019-07-02 10:10:00,38.93,39.0,38.93,38.99,10325.0,38.3463,38.4153,38.3463,38.4054,10325.0
2019-07-02 10:15:00,38.98,39.05,38.98,39.04,6715.0,38.3956,38.4645,38.3956,38.4547,6715.0
2019-07-02 10:20:00,39.04,39.06,38.99,39.03,8025.0,38.4547,38.4744,38.4054,38.4448,8025.0
2019-07-02 10:25:00,39.05,39.15,39.03,39.15,3730.0,38.4645,38.563,38.4448,38.563,3730.0
2019-07-02 10:30:00,39.15,39.24,39.15,39.23,10859.0,38.563,38.6517,38.563,38.6418,10859.0
2019-07-02 10:35:00,39.23,39.24,39.2,39.2,2439.0,38.6418,38.6517,38.6123,38.6123,2439.0
2019-07-02 10:40:00,39.16,39.16,39.1,39.12,3353.0,38.5729,38.5729,38.5138,38.5335,3353.0
2019-07-02 10:45:00,39.1,39.1,39.01,39.01,3271.0,38.5138,38.5138,38.4251,38.4251,3271.0
2019-07-02 10:50:00,39.01,39.04,39.0,39.03,2746.0,38.4251,38.4547,38.4153,38.4448,2746.0
2019-07-02 10:55:00,39.03,39.07,39.01,39.05,3454.0,38.4448,38.4842,38.4251,38.4645,3454.0
2019-07-02 11:00:00,39.05,39.08,39.03,39.05,5355.0,38.4645,38.4941,38.4448,38.4645,5355.0
2019-07-02 11:05:00,39.06,39.11,39.06,39.07,6963.0,38.4744,38.5236,38.4744,38.4842,6963.0
2019-07-02 11:10:00,39.07,39.1,39.0,39.0,4166.0,38.4842,38.5138,38.4153,38.4153,4166.0
2019-07-02 11:15:00,39.01,39.02,38.94,38.94,5294.0,38.4251,38.435,38.3562,38.3562,5294.0
2019-07-02 11:20:00,38.94,38.98,38.92,38.92,12295.0,38.3562,38.3956,38.3365,38.3365,12295.0
2019-07-02 11:25:00,38.94,38.98,38.93,38.97,6147.0,38.3562,38.3956,38.3463,38.3857,6147.0
2019-07-02 11:30:00,38.97,38.97,38.93,38.94,6815.0,38.3857,38.3857,38.3463,38.3562,6815.0
2019-07-02 11:35:00,38.93,38.96,38.87,38.87,10442.0,38.3463,38.3759,38.2872,38.2872,10442.0
2019-07-02 11:40:00,38.87,38.88,38.84,38.84,10917.0,38.2872,38.2971,38.2577,38.2577,10917.0
2019-07-02 11:45:00,38.84,38.86,38.82,38.84,4970.0,38.2577,38.2774,38.238,38.2577,4970.0
2019-07-02 11:50:00,38.84,38.85,38.77,38.78,4721.0,38.2577,38.2675,38.1887,38.1986,4721.0
2019-07-02 11:55:00,38.78,38.78,38.77,38.77,2844.0,38.1986,38.1986,38.1887,38.1887,2844.0
2019-07-02 12:00:00,38.77,38.78,38.73,38.74,5986.0,38.1887,38.1986,38.1493,38.1592,5986.0
2019-07-02 12:05:00,38.74,38.82,38.74,38.8,5457.0,38.1592,38.238,38.1592,38.2183,5457.0
2019-07-02 12:10:00,38.8,38.86,38.8,38.86,2765.0,38.2183,38.2774,38.2183,38.2774,2765.0
2019-07-02 12:15:00,38.85,38.93,38.84,38.88,6557.0,38.2675,38.3463,38.2577,38.2971,6557.0
2019-07-02 12:20:00,38.88,38.91,38.87,38.88,4429.0,38.2971,38.3266,38.2872,38.2971,4429.0
2019-07-02 12:25:00,38.88,38.88,38.82,38.82,4324.0,38.2971,38.2971,38.238,38.238,4324.0
2019-07-02 12:30:00,38.83,38.92,38.83,38.87,9568.0,38.2478,38.3365,38.2478,38.2872,9568.0
2019-07-02 12:35:00,38.88,38.89,38.86,38.87,3296.0,38.2971,38.3069,38.2774,38.2872,3296.0
2019-07-02 12:40:00,38.88,38.88,38.82,38.82,4255.0,38.2971,38.2971,38.238,38.238,4255.0
2019-07-02 12:45:00,38.83,38.83,38.75,38.77,3493.0,38.2478,38.2478,38.169,38.1887,3493.0
2019-07-02 12:50:00,38.77,38.82,38.77,38.78,4615.0,38.1887,38.238,38.1887,38.1986,4615.0
2019-07-02 12:55:00,38.78,38.79,38.75,38.76,3237.0,38.1986,38.2084,38.169,38.1789,3237.0
2019-07-02 13:00:00,38.75,38.79,38.75,38.79,2264.0,38.169,38.2084,38.169,38.2084,2264.0
2019-07-02 13:05:00,38.79,38.82,38.78,38.8,3139.0,38.2084,38.238,38.1986,38.2183,3139.0
2019-07-02 13:10:00,38.8,38.83,38.78,38.79,3346.0,38.2183,38.2478,38.1986,38.2084,3346.0
2019-07-02 13:15:00,38.8,38.81,38.74,38.77,5867.0,38.2183,38.2281,38.1592,38.1887,5867.0
2019-07-02 13:20:00,38.76,38.82,38.76,38.82,3120.0,38.1789,38.238,38.1789,38.238,3120.0
2019-07-02 13:25:00,38.82,38.85,38.81,38.82,7623.0,38.238,38.2675,38.2281,38.238,7623.0
2019-07-02 13:30:00,38.83,38.85,38.81,38.84,13357.0,38.2478,38.2675,38.2281,38.2577,13357.0
2019-07-02 13:35:00,38.85,38.87,38.84,38.85,6657.0,38.2675,38.2872,38.2577,38.2675,6657.0
2019-07-02 13:40:00,38.83,38.86,38.82,38.83,7195.0,38.2478,38.2774,38.238,38.2478,7195.0
2019-07-02 13:45:00,38.83,38.84,38.82,38.83,5553.0,38.2478,38.2577,38.238,38.2478,5553.0
2019-07-02 13:50:00,38.83,38.84,38.81,38.82,9067.0,38.2478,38.2577,38.2281,38.238,9067.0
2019-07-02 13:55:00,38.83,38.84,38.82,38.84,3119.0,38.2478,38.2577,38.238,38.2577,3119.0
2019-07-02 14:00:00,38.84,38.86,38.83,38.84,3279.0,38.2577,38.2774,38.2478,38.2577,3279.0
2019-07-02 14:05:00,38.84,38.85,38.78,38.8,9853.0,38.2577,38.2675,38.1986,38.2183,9853.0
2019-07-02 14:10:00,38.8,38.81,38.77,38.8,7484.0,38.2183,38.2281,38.1887,38.2183,7484.0
2019-07-02 14:15:00,38.8,38.83,38.79,38.82,4656.0,38.2183,38.2478,38.2084,38.238,4656.0
2019-07-02 14:20:00,38.82,38.83,38.75,38.8,8465.0,38.238,38.2478,38.169,38.2183,8465.0
2019-07-02 14:25:00,38.81,38.84,38.78,38.82,5249.0,38.2281,38.2577,38.1986,38.238,5249.0
2019-07-02 14:30:00,38.82,38.83,38.79,38.79,6121.0,38.238,38.2478,38.2084,38.2084,6121.0
2019-07-02 14:35:00,38.79,38.79,38.75,38.75,5230.0,38.2084,38.2084,38.169,38.169,5230.0
2019-07-02 14:40:00,38.75,38.79,38.75,38.78,5992.0,38.169,38.2084,38.169,38.1986,5992.0
2019-07-02 14:45:00,38.77,38.79,38.75,38.75,5026.0,38.1887,38.2084,38.169,38.169,5026.0
2019-07-02 14:50:00,38.75,38.75,38.67,38.68,6598.0,38.169,38.169,38.0902,38.1001,6598.0
2019-07-02 14:55:00,38.67,38.69,38.65,38.68,6977.0,38.0902,38.1099,38.0705,38.1001,6977.0
2019-07-02 15:00:00,38.69,38.78,38.69,38.77,16619.0,38.1099,38.1986,38.1099,38.1887,16619.0
2019-07-02 15:05:00,38.78,38.8,38.76,38.78,8655.0,38.1986,38.2183,38.1789,38.1986,8655.0
2019-07-02 15:10:00,38.79,38.82,38.75,38.76,11078.0,38.2084,38.238,38.169,38.1789,11078.0
2019-07-02 15:15:00,38.77,38.82,38.77,38.8,11524.0,38.1887,38.238,38.1887,38.2183,11524.0
2019-07-02 15:20:00,38.81,38.81,38.77,38.8,12858.0,38.2281,38.2281,38.1887,38.2183,12858.0
2019-07-02 15:25:00,38.81,38.82,38.77,38.78,11943.0,38.2281,38.238,38.1887,38.1986,11943.0
2019-07-02 15:30:00,38.79,38.83,38.78,38.82,15094.0,38.2084,38.2478,38.1986,38.238,15094.0
2019-07-02 15:35:00,38.82,38.85,38.81,38.84,12521.0,38.238,38.2675,38.2281,38.2577,12521.0
2019-07-02 15:40:00,38.84,38.85,38.78,38.8,13644.0,38.2577,38.2675,38.1986,38.2183,13644.0
2019-07-02 15:45:00,38.79,38.82,38.77,38.78,12724.0,38.2084,38.238,38.1887,38.1986,12724.0
2019-07-02 15:50:00,38.78,38.84,38.77,38.83,27880.0,38.1986,38.2577,38.1887,38.2478,27880.0
2019-07-02 15:55:00,38.84,38.86,38.78,38.85,71932.0,38.2577,38.2774,38.1986,38.2675,71932.0
2019-07-03 09:30:00,38.95,38.95,38.87,38.87,7385.0,38.366,38.366,38.2872,38.2872,7385.0
2019-07-03 09:35:00,38.9,38.91,38.8,38.84,4200.0,38.3168,38.3266,38.2183,38.2577,4200.0
2019-07-03 09:40:00,38.79,38.79,38.69,38.69,3585.0,38.2084,38.2084,38.1099,38.1099,3585.0
2019-07-03 09:45:00,38.69,38.69,38.63,38.65,4924.0,38.1099,38.1099,38.0508,38.0705,4924.0
2019-07-03 09:50:00,38.64,38.72,38.61,38.72,3509.0,38.0607,38.1395,38.0311,38.1395,3509.0
2019-07-03 09:55:00,38.72,38.8,38.72,38.8,903.0,38.1395,38.2183,38.1395,38.2183,903.0
2019-07-03 10:00:00,38.77,38.78,38.73,38.73,2791.0,38.1887,38.1986,38.1493,38.1493,2791.0
2019-07-03 10:05:00,38.75,38.77,38.74,38.76,4161.0,38.169,38.1887,38.1592,38.1789,4161.0
2019-07-03 10:10:00,38.77,38.77,38.71,38.74,4741.0,38.1887,38.1887,38.1296,38.1592,4741.0
2019-07-03 10:15:00,38.75,38.79,38.73,38.79,2731.0,38.169,38.2084,38.1493,38.2084,2731.0
2019-07-03 10:20:00,38.8,38.82,38.77,38.81,5628.0,38.2183,38.238,38.1887,38.2281,5628.0
2019-07-03 10:25:00,38.8,38.86,38.78,38.85,3313.0,38.2183,38.2774,38.1986,38.2675,3313.0
2019-07-03 10:30:00,38.83,38.85,38.82,38.84,4299.0,38.2478,38.2675,38.238,38.2577,4299.0
2019-07-03 10:35:00,38.83,38.9,38.82,38.89,5966.0,38.2478,38.3168,38.238,38.3069,5966.0
2019-07-03 10:40:00,38.9,38.9,38.84,38.87,4202.0,38.3168,38.3168,38.2577,38.2872,4202.0
2019-07-03 10:45:00,38.87,38.89,38.82,38.82,5473.0,38.2872,38.3069,38.238,38.238,5473.0
2019-07-03 10:50:00,38.82,38.82,38.8,38.82,3859.0,38.238,38.238,38.2183,38.238,3859.0
2019-07-03 10:55:00,38.82,38.83,38.79,38.82,5350.0,38.238,38.2478,38.2084,38.238,5350.0
2019-07-03 11:00:00,38.82,38.83,38.78,38.78,7258.0,38.238,38.2478,38.1986,38.1986,7258.0
2019-07-03 11:05:00,38.77,38.78,38.7,38.75,19412.0,38.1887,38.1986,38.1198,38.169,19412.0
2019-07-03 11:10:00,38.76,38.76,38.71,38.71,4338.0,38.1789,38.1789,38.1296,38.1296,4338.0
2019-07-03 11:15:00,38.71,38.72,38.68,38.71,6009.0,38.1296,38.1395,38.1001,38.1296,6009.0
2019-07-03 11:20:00,38.71,38.71,38.69,38.7,3519.0,38.1296,38.1296,38.1099,38.1198,3519.0
2019-07-03 11:25:00,38.69,38.72,38.63,38.64,9466.0,38.1099,38.1395,38.0508,38.0607,9466.0
2019-07-03 11:30:00,38.64,38.72,38.63,38.71,6346.0,38.0607,38.1395,38.0508,38.1296,6346.0
2019-07-03 11:35:00,38.71,38.73,38.71,38.73,3119.0,38.1296,38.1493,38.1296,38.1493,3119.0
2019-07-03 11:40:00,38.72,38.8,38.72,38.8,3846.0,38.1395,38.2183,38.1395,38.2183,3846.0
2019-07-03 11:45:00,38.81,38.82,38.8,38.82,2718.0,38.2281,38.238,38.2183,38.238,2718.0
2019-07-03 11:50:00,38.82,38.82,38.76,38.77,5564.0,38.238,38.238,38.1789,38.1887,5564.0
2019-07-03 11:55:00,38.76,38.81,38.76,38.79,4054.0,38.1789,38.2281,38.1789,38.2084,4054.0
2019-07-03 12:00:00,38.79,38.79,38.76,38.77,4038.0,38.2084,38.2084,38.1789,38.1887,4038.0
2019-07-03 12:05:00,38.76,38.79,38.76,38.77,3037.0,38.1789,38.2084,38.1789,38.1887,3037.0
2019-07-03 12:10:00,38.77,38.79,38.76,38.79,2171.0,38.1887,38.2084,38.1789,38.2084,2171.0
2019-07-03 12:15:00,38.79,38.8,38.78,38.79,2144.0,38.2084,38.2183,38.1986,38.2084,2144.0
2019-07-03 12:20:00,38.8,38.83,38.79,38.82,2800.0,38.2183,38.2478,38.2084,38.238,2800.0
2019-07-03 12:25:00,38.84,38.84,38.82,38.82,3124.0,38.2577,38.2577,38.238,38.238,3124.0
2019-07-03 12:30:00,38.82,38.9,38.82,38.9,9401.0,38.238,38.3168,38.238,38.3168,9401.0
2019-07-03 12:35:00,38.91,38.92,38.89,38.91,9725.0,38.3266,38.3365,38.3069,38.3266,9725.0
2019-07-03 12:40:00,38.91,38.93,38.87,38.87,7015.0,38.3266,38.3463,38.2872,38.2872,7015.0
2019-07-03 12:45:00,38.88,38.89,38.87,38.87,9955.0,38.2971,38.3069,38.2872,38.2872,9955.0
2019-07-03 12:50:00,38.88,38.91,38.87,38.88,12219.0,38.2971,38.3266,38.2872,38.2971,12219.0
2019-07-03 12:55:00,38.88,38.9,38.84,38.89,20664.0,38.2971,38.3168,38.2577,38.3069,20664.0
2019-07-05 09:30:00,38.6,38.68,38.6,38.66,8932.0,38.0213,38.1001,38.0213,38.0804,8932.0
2019-07-05 09:35:00,38.55,38.55,38.49,38.49,2800.0,37.972,37.972,37.9129,37.9129,2800.0
2019-07-05 09:40:00,38.49,38.49,38.49,38.49,0.0,37.9129,37.9129,37.9129,37.9129,0.0
2019-07-05 09:45:00,38.51,38.53,38.46,38.53,2937.0,37.9326,37.9523,37.8834,37.9523,2937.0
2019-07-05 09:50:00,38.55,38.62,38.55,38.62,1400.0,37.972,38.041,37.972,38.041,1400.0
2019-07-05 09:55:00,38.62,38.64,38.57,38.64,2516.0,38.041,38.0607,37.9917,38.0607,2516.0
2019-07-05 10:00:00,38.58,38.6,38.56,38.57,2300.0,38.0016,38.0213,37.9819,37.9917,2300.0
2019-07-05 10:05:00,38.54,38.62,38.54,38.62,2234.0,37.9622,38.041,37.9622,38.041,2234.0
2019-07-05 10:10:00,38.61,38.61,38.56,38.56,1300.0,38.0311,38.0311,37.9819,37.9819,1300.0
2019-07-05 10:15:00,38.56,38.56,38.52,38.53,500.0,37.9819,37.9819,37.9425,37.9523,500.0
2019-07-05 10:20:00,38.51,38.52,38.41,38.41,2250.0,37.9326,37.9425,37.8341,37.8341,2250.0
2019-07-05 10:25:00,38.41,38.41,38.38,38.41,2700.0,37.8341,37.8341,37.8046,37.8341,2700.0
2019-07-05 10:30:00,38.4,38.43,38.39,38.41,2480.0,37.8243,37.8538,37.8144,37.8341,2480.0
2019-07-05 10:35:00,38.4,38.41,38.3,38.31,5562.0,37.8243,37.8341,37.7258,37.7356,5562.0
2019-07-05 10:40:00,38.31,38.31,38.24,38.25,1500.0,37.7356,37.7356,37.6667,37.6765,1500.0
2019-07-05 10:45:00,38.26,38.31,38.26,38.31,2633.0,37.6864,37.7356,37.6864,37.7356,2633.0
2019-07-05 10:50:00,38.34,38.37,38.34,38.36,4500.0,37.7652,37.7947,37.7652,37.7849,4500.0
2019-07-05 10:55:00,38.33,38.34,38.3,38.34,2252.0,37.7553,37.7652,37.7258,37.7652,2252.0
2019-07-05 11:00:00,38.34,38.38,38.31,38.37,3515.0,37.7652,37.8046,37.7356,37.7947,3515.0
2019-07-05 11:05:00,38.38,38.41,38.37,38.41,1219.0,37.8046,37.8341,37.7947,37.8341,1219.0
2019-07-05 11:10:00,38.38,38.42,38.38,38.41,1400.0,37.8046,37.844,37.8046,37.8341,1400.0
2019-07-05 11:15:00,38.42,38.42,38.38,38.41,1864.0,37.844,37.844,37.8046,37.8341,1864.0
2019-07-05 11:20:00,38.38,38.38,38.35,38.37,1855.0,37.8046,37.8046,37.775,37.7947,1855.0
2019-07-05 11:25:00,38.38,38.42,38.38,38.41,1374.0,37.8046,37.844,37.8046,37.8341,1374.0
2019-07-05 11:30:00,38.4,38.43,38.39,38.41,2597.0,37.8243,37.8538,37.8144,37.8341,2597.0
2019-07-05 11:35:00,38.41,38.45,38.41,38.45,1649.0,37.8341,37.8735,37.8341,37.8735,1649.0
2019-07-05 11:40:00,38.45,38.45,38.38,38.38,3830.0,37.8735,37.8735,37.8046,37.8046,3830.0
2019-07-05 11:45:00,38.36,38.39,38.35,38.39,1440.0,37.7849,37.8144,37.775,37.8144,1440.0
2019-07-05 11:50:00,38.4,38.45,38.39,38.42,3215.0,37.8243,37.8735,37.8144,37.844,3215.0
2019-07-05 11:55:00,38.41,38.45,38.4,38.45,3402.0,37.8341,37.8735,37.8243,37.8735,3402.0
2019-07-05 12:00:00,38.49,38.5,38.47,38.48,2179.0,37.9129,37.9228,37.8932,37.9031,2179.0
2019-07-05 12:05:00,38.47,38.47,38.46,38.47,1500.0,37.8932,37.8932,37.8834,37.8932,1500.0
2019-07-05 12:10:00,38.48,38.52,38.48,38.51,1984.0,37.9031,37.9425,37.9031,37.9326,1984.0
2019-07-05 12:15:00,38.53,38.54,38.52,38.53,1953.0,37.9523,37.9622,37.9425,37.9523,1953.0
2019-07-05 12:20:00,38.51,38.55,38.48,38.54,2709.0,37.9326,37.972,37.9031,37.9622,2709.0
2019-07-05 12:25:00,38.54,38.54,38.51,38.52,5804.0,37.9622,37.9622,37.9326,37.9425,5804.0
2019-07-05 12:30:00,38.53,38.55,38.52,38.55,3322.0,37.9523,37.972,37.9425,37.972,3322.0
2019-07-05 12:35:00,38.55,38.57,38.54,38.56,3690.0,37.972,37.9917,37.9622,37.9819,3690.0
2019-07-05 12:40:00,38.55,38.55,38.53,38.55,1480.0,37.972,37.972,37.9523,37.972,1480.0
2019-07-05 12:45:00,38.55,38.55,38.53,38.53,1150.0,37.972,37.972,37.9523,37.9523,1150.0
2019-07-05 12:50:00,38.55,38.55,38.53,38.55,2181.0,37.972,37.972,37.9523,37.972,2181.0
2019-07-05 12:55:00,38.54,38.55,38.53,38.54,800.0,37.9622,37.972,37.9523,37.9622,800.0
2019-07-05 13:00:00,38.55,38.59,38.55,38.56,3567.0,37.972,38.0114,37.972,37.9819,3567.0
2019-07-05 13:05:00,38.57,38.6,38.55,38.57,3037.0,37.9917,38.0213,37.972,37.9917,3037.0
2019-07-05 13:10:00,38.57,38.57,38.56,38.57,3520.0,37.9917,37.9917,37.9819,37.9917,3520.0
2019-07-05 13:15:00,38.57,38.6,38.57,38.6,2925.0,37.9917,38.0213,37.9917,38.0213,2925.0
2019-07-05 13:20:00,38.59,38.61,38.58,38.61,2168.0,38.0114,38.0311,38.0016,38.0311,2168.0
2019-07-05 13:25:00,38.61,38.61,38.58,38.59,1618.0,38.0311,38.0311,38.0016,38.0114,1618.0
2019-07-05 13:30:00,38.59,38.64,38.58,38.64,3762.0,38.0114,38.0607,38.0016,38.0607,3762.0
2019-07-05 13:35:00,38.64,38.65,38.62,38.64,3312.0,38.0607,38.0705,38.041,38.0607,3312.0
2019-07-05 13:40:00,38.63,38.64,38.62,38.64,2310.0,38.0508,38.0607,38.041,38.0607,2310.0
2019-07-05 13:45:00,38.64,38.66,38.64,38.65,3650.0,38.0607,38.0804,38.0607,38.0705,3650.0
2019-07-05 13:50:00,38.65,38.66,38.63,38.64,2169.0,38.0705,38.0804,38.0508,38.0607,2169.0
2019-07-05 13:55:00,38.63,38.65,38.63,38.65,3300.0,38.0508,38.0705,38.0508,38.0705,3300.0
2019-07-05 14:00:00,38.65,38.7,38.65,38.7,3080.0,38.0705,38.1198,38.0705,38.1198,3080.0
2019-07-05 14:05:00,38.69,38.7,38.66,38.66,2984.0,38.1099,38.1198,38.0804,38.0804,2984.0
2019-07-05 14:10:00,38.66,38.66,38.61,38.63,3618.0,38.0804,38.0804,38.0311,38.0508,3618.0
2019-07-05 14:15:00,38.62,38.63,38.6,38.61,1798.0,38.041,38.0508,38.0213,38.0311,1798.0
2019-07-05 14:20:00,38.61,38.61,38.59,38.59,6908.0,38.0311,38.0311,38.0114,38.0114,6908.0
2019-07-05 14:25:00,38.58,38.58,38.56,38.58,2857.0,38.0016,38.0016,37.9819,38.0016,2857.0
2019-07-05 14:30:00,38.58,38.59,38.56,38.57,6758.0,38.0016,38.0114,37.9819,37.9917,6758.0
2019-07-05 14:35:00,38.57,38.6,38.55,38.59,3872.0,37.9917,38.0213,37.972,38.0114,3872.0
2019-07-05 14:40:00,38.59,38.59,38.53,38.54,4649.0,38.0114,38.0114,37.9523,37.9622,4649.0
2019-07-05 14:45:00,38.54,38.55,38.52,38.54,3245.0,37.9622,37.972,37.9425,37.9622,3245.0
2019-07-05 14:50:00,38.55,38.55,38.51,38.52,4927.0,37.972,37.972,37.9326,37.9425,4927.0
2019-07-05 14:55:00,38.52,38.53,38.51,38.52,4211.0,37.9425,37.9523,37.9326,37.9425,4211.0
2019-07-05 15:00:00,38.52,38.53,38.48,38.48,4279.0,37.9425,37.9523,37.9031,37.9031,4279.0
2019-07-05 15:05:00,38.48,38.5,38.46,38.5,6044.0,37.9031,37.9228,37.8834,37.9228,6044.0
2019-07-05 15:10:00,38.5,38.52,38.49,38.5,6215.0,37.9228,37.9425,37.9129,37.9228,6215.0
2019-07-05 15:15:00,38.5,38.51,38.48,38.49,4711.0,37.9228,37.9326,37.9031,37.9129,4711.0
2019-07-05 15:20:00,38.48,38.54,38.48,38.53,6328.0,37.9031,37.9622,37.9031,37.9523,6328.0
2019-07-05 15:25:00,38.54,38.56,38.53,38.54,5656.0,37.9622,37.9819,37.9523,37.9622,5656.0
2019-07-05 15:30:00,38.55,38.59,38.54,38.55,10660.0,37.972,38.0114,37.9622,37.972,10660.0
2019-07-05 15:35:00,38.55,38.57,38.53,38.54,8462.0,37.972,37.9917,37.9523,37.9622,8462.0
2019-07-05 15:40:00,38.55,38.56,38.53,38.55,7711.0,37.972,37.9819,37.9523,37.972,7711.0
2019-07-05 15:45:00,38.55,38.57,38.53,38.56,20579.0,37.972,37.9917,37.9523,37.9819,20579.0
2019-07-05 15:50:00,38.56,38.56,38.44,38.45,43443.0,37.9819,37.9819,37.8637,37.8735,43443.0
2019-07-05 15:55:00,38.46,38.58,38.44,38.58,84210.0,37.8834,38.0016,37.8637,38.0016,84210.0
2019-07-08 09:30:00,38.42,38.57,38.33,38.5,12383.0,37.844,37.9917,37.7553,37.9228,12383.0
2019-07-08 09:35:00,38.44,38.54,38.44,38.48,4096.0,37.8637,37.9622,37.8637,37.9031,4096.0
2019-07-08 09:40:00,38.49,38.55,38.49,38.52,3950.0,37.9129,37.972,37.9129,37.9425,3950.0
2019-07-08 09:45:00,38.53,38.6,38.53,38.59,2475.0,37.9523,38.0213,37.9523,38.0114,2475.0
2019-07-08 09:50:00,38.59,38.59,38.57,38.59,2400.0,38.0114,38.0114,37.9917,38.0114,2400.0
2019-07-08 09:55:00,38.57,38.57,38.52,38.53,4100.0,37.9917,37.9917,37.9425,37.9523,4100.0
2019-07-08 10:00:00,38.54,38.64,38.54,38.63,1700.0,37.9622,38.0607,37.9622,38.0508,1700.0
2019-07-08 10:05:00,38.62,38.65,38.61,38.63,2400.0,38.041,38.0705,38.0311,38.0508,2400.0
2019-07-08 10:10:00,38.63,38.73,38.63,38.71,2300.0,38.0508,38.1493,38.0508,38.1296,2300.0
2019-07-08 10:15:00,38.71,38.73,38.66,38.67,12920.0,38.1296,38.1493,38.0804,38.0902,12920.0
2019-07-08 10:20:00,38.66,38.67,38.57,38.57,13000.0,38.0804,38.0902,37.9917,37.9917,13000.0
2019-07-08 10:25:00,38.58,38.59,38.54,38.55,3059.0,38.0016,38.0114,37.9622,37.972,3059.0
2019-07-08 10:30:00,38.53,38.53,38.46,38.49,3382.0,37.9523,37.9523,37.8834,37.9129,3382.0
2019-07-08 10:35:00,38.49,38.56,38.49,38.54,4300.0,37.9129,37.9819,37.9129,37.9622,4300.0
2019-07-08 10:40:00,38.57,38.59,38.55,38.57,3087.0,37.9917,38.0114,37.972,37.9917,3087.0
2019-07-08 10:45:00,38.57,38.57,38.53,38.54,2293.0,37.9917,37.9917,37.9523,37.9622,2293.0
2019-07-08 10:50:00,38.53,38.53,38.46,38.47,900.0,37.9523,37.9523,37.8834,37.8932,900.0
2019-07-08 10:55:00,38.47,38.48,38.44,38.45,937.0,37.8932,37.9031,37.8637,37.8735,937.0
2019-07-08 11:00:00,38.45,38.47,38.41,38.42,6030.0,37.8735,37.8932,37.8341,37.844,6030.0
2019-07-08 11:05:00,38.42,38.44,38.38,38.38,3169.0,37.844,37.8637,37.8046,37.8046,3169.0
2019-07-08 11:10:00,38.38,38.45,38.37,38.44,5627.0,37.8046,37.8735,37.7947,37.8637,5627.0
2019-07-08 11:15:00,38.45,38.45,38.43,38.44,4077.0,37.8735,37.8735,37.8538,37.8637,4077.0
2019-07-08 11:20:00,38.43,38.45,38.41,38.41,15176.0,37.8538,37.8735,37.8341,37.8341,15176.0
2019-07-08 11:25:00,38.41,38.42,38.38,38.38,2187.0,37.8341,37.844,37.8046,37.8046,2187.0
2019-07-08 11:30:00,38.4,38.41,38.38,38.4,7161.0,37.8243,37.8341,37.8046,37.8243,7161.0
2019-07-08 11:35:00,38.4,38.4,38.38,38.39,5668.0,37.8243,37.8243,37.8046,37.8144,5668.0
2019-07-08 11:40:00,38.38,38.42,38.38,38.42,5510.0,37.8046,37.844,37.8046,37.844,5510.0
2019-07-08 11:45:00,38.41,38.44,38.36,38.4,9598.0,37.8341,37.8637,37.7849,37.8243,9598.0
2019-07-08 11:50:00,38.4,38.41,38.37,38.4,4027.0,37.8243,37.8341,37.7947,37.8243,4027.0
2019-07-08 11:55:00,38.41,38.44,38.41,38.43,1718.0,37.8341,37.8637,37.8341,37.8538,1718.0
2019-07-08 12:00:00,38.4,38.4,38.36,38.37,5895.0,37.8243,37.8243,37.7849,37.7947,5895.0
2019-07-08 12:05:00,38.37,38.38,38.33,38.35,4094.0,37.7947,37.8046,37.7553,37.775,4094.0
2019-07-08 12:10:00,38.35,38.36,38.34,38.34,8472.0,37.775,37.7849,37.7652,37.7652,8472.0
2019-07-08 12:15:00,38.35,38.38,38.35,38.37,4738.0,37.775,37.8046,37.775,37.7947,4738.0
2019-07-08 12:20:00,38.37,38.41,38.37,38.38,3688.0,37.7947,37.8341,37.7947,37.8046,3688.0
2019-07-08 12:25:00,38.38,38.41,38.37,38.4,4279.0,37.8046,37.8341,37.7947,37.8243,4279.0
2019-07-08 12:30:00,38.4,38.42,38.39,38.41,2793.0,37.8243,37.844,37.8144,37.8341,2793.0
2019-07-08 12:35:00,38.41,38.43,38.4,38.4,2677.0,37.8341,37.8538,37.8243,37.8243,2677.0
2019-07-08 12:40:00,38.4,38.4,38.36,38.38,2604.0,37.8243,37.8243,37.7849,37.8046,2604.0
2019-07-08 12:45:00,38.38,38.39,38.36,38.39,1500.0,37.8046,37.8144,37.7849,37.8144,1500.0
2019-07-08 12:50:00,38.4,38.41,38.37,38.38,5114.0,37.8243,37.8341,37.7947,37.8046,5114.0
2019-07-08 12:55:00,38.39,38.41,38.38,38.41,3130.0,37.8144,37.8341,37.8046,37.8341,3130.0
2019-07-08 13:00:00,38.4,38.46,38.39,38.45,6072.0,37.8243,37.8834,37.8144,37.8735,6072.0
2019-07-08 13:05:00,38.46,38.46,38.44,38.45,2556.0,37.8834,37.8834,37.8637,37.8735,2556.0
2019-07-08 13:10:00,38.45,38.45,38.42,38.43,2068.0,37.8735,37.8735,37.844,37.8538,2068.0
2019-07-08 13:15:00,38.43,38.43,38.4,38.41,2500.0,37.8538,37.8538,37.8243,37.8341,2500.0
2019-07-08 13:20:00,38.42,38.42,38.39,38.39,1944.0,37.844,37.844,37.8144,37.8144,1944.0
2019-07-08 13:25:00,38.4,38.4,38.39,38.4,2646.0,37.8243,37.8243,37.8144,37.8243,2646.0
2019-07-08 13:30:00,38.39,38.39,38.37,38.39,3600.0,37.8144,37.8144,37.7947,37.8144,3600.0
2019-07-08 13:35:00,38.39,38.41,38.38,38.39,3801.0,37.8144,37.8341,37.8046,37.8144,3801.0
2019-07-08 13:40:00,38.39,38.43,38.39,38.42,6730.0,37.8144,37.8538,37.8144,37.844,6730.0
2019-07-08 13:45:00,38.41,38.42,38.38,38.41,4445.0,37.8341,37.844,37.8046,37.8341,4445.0
2019-07-08 13:50:00,38.41,38.43,38.4,38.43,2277.0,37.8341,37.8538,37.8243,37.8538,2277.0
2019-07-08 13:55:00,38.42,38.43,38.41,38.41,2525.0,37.844,37.8538,37.8341,37.8341,2525.0
2019-07-08 14:00:00,38.42,38.42,38.39,38.39,2497.0,37.844,37.844,37.8144,37.8144,2497.0
2019-07-08 14:05:00,38.39,38.39,38.38,38.38,3076.0,37.8144,37.8144,37.8046,37.8046,3076.0
2019-07-08 14:10:00,38.39,38.41,38.35,38.35,13498.0,37.8144,37.8341,37.775,37.775,13498.0
2019-07-08 14:15:00,38.34,38.34,38.3,38.34,4470.0,37.7652,37.7652,37.7258,37.7652,4470.0
2019-07-08 14:20:00,38.35,38.36,38.31,38.32,6805.0,37.775,37.7849,37.7356,37.7455,6805.0
2019-07-08 14:25:00,38.32,38.36,38.32,38.34,4408.0,37.7455,37.7849,37.7455,37.7652,4408.0
2019-07-08 14:30:00,38.34,38.35,38.33,38.34,5131.0,37.7652,37.775,37.7553,37.7652,5131.0
2019-07-08 14:35:00,38.34,38.34,38.32,38.33,3869.0,37.7652,37.7652,37.7455,37.7553,3869.0
2019-07-08 14:40:00,38.33,38.33,38.25,38.25,5870.0,37.7553,37.7553,37.6765,37.6765,5870.0
2019-07-08 14:45:00,38.25,38.27,38.23,38.23,3344.0,37.6765,37.6962,37.6568,37.6568,3344.0
2019-07-08 14:50:00,38.24,38.24,38.18,38.2,3901.0,37.6667,37.6667,37.6076,37.6273,3901.0
2019-07-08 14:55:00,38.2,38.21,38.18,38.2,3863.0,37.6273,37.6371,37.6076,37.6273,3863.0
2019-07-08 15:00:00,38.2,38.22,38.19,38.19,5049.0,37.6273,37.647,37.6174,37.6174,5049.0
2019-07-08 15:05:00,38.19,38.21,38.18,38.2,3943.0,37.6174,37.6371,37.6076,37.6273,3943.0
2019-07-08 15:10:00,38.2,38.23,38.18,38.21,5799.0,37.6273,37.6568,37.6076,37.6371,5799.0
2019-07-08 15:15:00,38.21,38.23,38.17,38.17,7764.0,37.6371,37.6568,37.5977,37.5977,7764.0
2019-07-08 15:20:00,38.18,38.21,38.16,38.2,7376.0,37.6076,37.6371,37.5879,37.6273,7376.0
2019-07-08 15:25:00,38.2,38.22,38.19,38.21,9500.0,37.6273,37.647,37.6174,37.6371,9500.0
2019-07-08 15:30:00,38.22,38.25,38.22,38.25,7887.0,37.647,37.6765,37.647,37.6765,7887.0
2019-07-08 15:35:00,38.25,38.27,38.22,38.23,10603.0,37.6765,37.6962,37.647,37.6568,10603.0
2019-07-08 15:40:00,38.24,38.26,38.23,38.26,10994.0,37.6667,37.6864,37.6568,37.6864,10994.0
2019-07-08 15:45:00,38.26,38.32,38.25,38.31,24723.0,37.6864,37.7455,37.6765,37.7356,24723.0
2019-07-08 15:50:00,38.32,38.37,38.32,38.36,80504.0,37.7455,37.7947,37.7455,37.7849,80504.0
2019-07-08 15:55:00,38.35,38.36,38.29,38.33,43123.0,37.775,37.7849,37.7159,37.7553,43123.0
2019-07-09 09:30:00,38.05,38.27,38.03,38.25,6905.0,37.4795,37.6962,37.4598,37.6765,6905.0
2019-07-09 09:35:00,38.23,38.25,38.18,38.24,3331.0,37.6568,37.6765,37.6076,37.6667,3331.0
2019-07-09 09:40:00,38.25,38.25,38.12,38.15,3471.0,37.6765,37.6765,37.5485,37.578,3471.0
2019-07-09 09:45:00,38.16,38.2,38.16,38.17,2800.0,37.5879,37.6273,37.5879,37.5977,2800.0
2019-07-09 09:50:00,38.15,38.18,38.14,38.16,5706.0,37.578,37.6076,37.5682,37.5879,5706.0
2019-07-09 09:55:00,38.17,38.25,38.17,38.18,3800.0,37.5977,37.6765,37.5977,37.6076,3800.0
2019-07-09 10:00:00,38.18,38.19,38.13,38.14,2138.0,37.6076,37.6174,37.5583,37.5682,2138.0
2019-07-09 10:05:00,38.14,38.15,38.06,38.08,3600.0,37.5682,37.578,37.4894,37.5091,3600.0
2019-07-09 10:10:00,38.05,38.1,38.01,38.02,5445.0,37.4795,37.5288,37.4401,37.45,5445.0
2019-07-09 10:15:00,38.01,38.01,37.97,38.0,3150.0,37.4401,37.4401,37.4007,37.4303,3150.0
2019-07-09 10:20:00,37.98,38.03,37.96,37.97,3261.0,37.4106,37.4598,37.3909,37.4007,3261.0
2019-07-09 10:25:00,37.99,38.01,37.96,37.96,1922.0,37.4204,37.4401,37.3909,37.3909,1922.0
2019-07-09 10:30:00,37.98,38.01,37.97,37.97,4145.0,37.4106,37.4401,37.4007,37.4007,4145.0
2019-07-09 10:35:00,37.98,37.99,37.96,37.99,1362.0,37.4106,37.4204,37.3909,37.4204,1362.0
2019-07-09 10:40:00,38.0,38.0,37.98,37.99,1700.0,37.4303,37.4303,37.4106,37.4204,1700.0
2019-07-09 10:45:00,37.98,37.99,37.94,37.99,2733.0,37.4106,37.4204,37.3712,37.4204,2733.0
2019-07-09 10:50:00,38.02,38.02,37.99,38.01,2883.0,37.45,37.45,37.4204,37.4401,2883.0
2019-07-09 10:55:00,38.02,38.03,37.93,37.93,2320.0,37.45,37.4598,37.3613,37.3613,2320.0
2019-07-09 11:00:00,37.92,37.94,37.9,37.94,9254.0,37.3515,37.3712,37.3318,37.3712,9254.0
2019-07-09 11:05:00,37.94,38.0,37.92,37.96,8612.0,37.3712,37.4303,37.3515,37.3909,8612.0
2019-07-09 11:10:00,37.98,37.99,37.96,37.97,1937.0,37.4106,37.4204,37.3909,37.4007,1937.0
2019-07-09 11:15:00,37.98,37.99,37.96,37.96,3499.0,37.4106,37.4204,37.3909,37.3909,3499.0
2019-07-09 11:20:00,37.97,38.0,37.94,37.95,2431.0,37.4007,37.4303,37.3712,37.381,2431.0
2019-07-09 11:25:00,37.95,37.96,37.93,37.95,6278.0,37.381,37.3909,37.3613,37.381,6278.0
2019-07-09 11:30:00,37.95,38.01,37.94,37.97,6514.0,37.381,37.4401,37.3712,37.4007,6514.0
2019-07-09 11:35:00,37.97,37.97,37.93,37.96,14963.0,37.4007,37.4007,37.3613,37.3909,14963.0
2019-07-09 11:40:00,37.96,37.97,37.94,37.95,4519.0,37.3909,37.4007,37.3712,37.381,4519.0
2019-07-09 11:45:00,37.96,38.0,37.95,38.0,1524.0,37.3909,37.4303,37.381,37.4303,1524.0
2019-07-09 11:50:00,37.99,38.02,37.99,38.02,3624.0,37.4204,37.45,37.4204,37.45,3624.0
2019-07-09 11:55:00,38.01,38.03,38.01,38.01,7983.0,37.4401,37.4598,37.4401,37.4401,7983.0
2019-07-09 12:00:00,38.0,38.02,37.97,37.97,3273.0,37.4303,37.45,37.4007,37.4007,3273.0
2019-07-09 12:05:00,37.97,37.97,37.95,37.96,1917.0,37.4007,37.4007,37.381,37.3909,1917.0
2019-07-09 12:10:00,37.96,37.98,37.95,37.96,2854.0,37.3909,37.4106,37.381,37.3909,2854.0
2019-07-09 12:15:00,37.97,38.0,37.97,38.0,3240.0,37.4007,37.4303,37.4007,37.4303,3240.0
2019-07-09 12:20:00,37.99,38.02,37.99,38.02,5840.0,37.4204,37.45,37.4204,37.45,5840.0
2019-07-09 12:25:00,38.01,38.09,38.0,38.09,4670.0,37.4401,37.5189,37.4303,37.5189,4670.0
2019-07-09 12:30:00,38.09,38.09,38.05,38.08,3799.0,37.5189,37.5189,37.4795,37.5091,3799.0
2019-07-09 12:35:00,38.09,38.09,38.05,38.08,3183.0,37.5189,37.5189,37.4795,37.5091,3183.0
2019-07-09 12:40:00,38.08,38.08,38.05,38.05,1500.0,37.5091,37.5091,37.4795,37.4795,1500.0
2019-07-09 12:45:00,38.05,38.11,38.04,38.11,10647.0,37.4795,37.5386,37.4697,37.5386,10647.0
2019-07-09 12:50:00,38.11,38.15,38.11,38.14,8051.0,37.5386,37.578,37.5386,37.5682,8051.0
2019-07-09 12:55:00,38.15,38.17,38.1,38.1,8210.0,37.578,37.5977,37.5288,37.5288,8210.0
2019-07-09 13:00:00,38.11,38.11,38.07,38.08,3243.0,37.5386,37.5386,37.4992,37.5091,3243.0
2019-07-09 13:05:00,38.08,38.1,38.06,38.08,3131.0,37.5091,37.5288,37.4894,37.5091,3131.0
2019-07-09 13:10:00,38.07,38.09,38.06,38.07,2478.0,37.4992,37.5189,37.4894,37.4992,2478.0
2019-07-09 13:15:00,38.07,38.1,38.06,38.1,2879.0,37.4992,37.5288,37.4894,37.5288,2879.0
2019-07-09 13:20:00,38.11,38.11,38.09,38.09,1705.0,37.5386,37.5386,37.5189,37.5189,1705.0
2019-07-09 13:25:00,38.08,38.11,38.06,38.11,3259.0,37.5091,37.5386,37.4894,37.5386,3259.0
2019-07-09 13:30:00,38.1,38.11,38.06,38.07,5201.0,37.5288,37.5386,37.4894,37.4992,5201.0
2019-07-09 13:35:00,38.07,38.07,38.03,38.03,2778.0,37.4992,37.4992,37.4598,37.4598,2778.0
2019-07-09 13:40:00,38.04,38.05,38.01,38.02,5036.0,37.4697,37.4795,37.4401,37.45,5036.0
2019-07-09 13:45:00,38.01,38.02,37.98,37.99,4861.0,37.4401,37.45,37.4106,37.4204,4861.0
2019-07-09 13:50:00,37.98,38.0,37.96,37.96,4123.0,37.4106,37.4303,37.3909,37.3909,4123.0
2019-07-09 13:55:00,37.95,38.03,37.95,38.03,4371.0,37.381,37.4598,37.381,37.4598,4371.0
2019-07-09 14:00:00,38.06,38.06,38.01,38.02,1907.0,37.4894,37.4894,37.4401,37.45,1907.0
2019-07-09 14:05:00,38.02,38.02,37.99,38.01,2492.0,37.45,37.45,37.4204,37.4401,2492.0
2019-07-09 14:10:00,38.02,38.03,38.01,38.03,2112.0,37.45,37.4598,37.4401,37.4598,2112.0
2019-07-09 14:15:00,38.04,38.08,38.04,38.08,5221.0,37.4697,37.5091,37.4697,37.5091,5221.0
2019-07-09 14:20:00,38.09,38.1,38.06,38.06,4931.0,37.5189,37.5288,37.4894,37.4894,4931.0
2019-07-09 14:25:00,38.06,38.08,38.05,38.05,2378.0,37.4894,37.5091,37.4795,37.4795,2378.0
2019-07-09 14:30:00,38.05,38.06,38.04,38.05,1700.0,37.4795,37.4894,37.4697,37.4795,1700.0
2019-07-09 14:35:00,38.05,38.05,38.01,38.02,5312.0,37.4795,37.4795,37.4401,37.45,5312.0
2019-07-09 14:40:00,38.03,38.05,38.03,38.05,2600.0,37.4598,37.4795,37.4598,37.4795,2600.0
2019-07-09 14:45:00,38.05,38.07,38.04,38.07,6873.0,37.4795,37.4992,37.4697,37.4992,6873.0
2019-07-09 14:50:00,38.07,38.1,38.07,38.08,4680.0,37.4992,37.5288,37.4992,37.5091,4680.0
2019-07-09 14:55:00,38.07,38.1,38.07,38.1,5121.0,37.4992,37.5288,37.4992,37.5288,5121.0
2019-07-09 15:00:00,38.09,38.14,38.09,38.13,4226.0,37.5189,37.5682,37.5189,37.5583,4226.0
2019-07-09 15:05:00,38.13,38.14,38.11,38.13,3391.0,37.5583,37.5682,37.5386,37.5583,3391.0
2019-07-09 15:10:00,38.13,38.13,38.08,38.1,7912.0,37.5583,37.5583,37.5091,37.5288,7912.0
2019-07-09 15:15:00,38.1,38.11,38.09,38.1,4735.0,37.5288,37.5386,37.5189,37.5288,4735.0
2019-07-09 15:20:00,38.11,38.11,38.07,38.07,5271.0,37.5386,37.5386,37.4992,37.4992,5271.0
2019-07-09 15:25:00,38.08,38.12,38.08,38.1,6101.0,37.5091,37.5485,37.5091,37.5288,6101.0
2019-07-09 15:30:00,38.11,38.14,38.11,38.14,6508.0,37.5386,37.5682,37.5386,37.5682,6508.0
2019-07-09 15:35:00,38.14,38.18,38.13,38.16,24369.0,37.5682,37.6076,37.5583,37.5879,24369.0
2019-07-09 15:40:00,38.16,38.17,38.14,38.16,17822.0,37.5879,37.5977,37.5682,37.5879,17822.0
2019-07-09 15:45:00,38.16,38.18,38.15,38.18,21473.0,37.5879,37.6076,37.578,37.6076,21473.0
2019-07-09 15:50:00,38.17,38.25,38.17,38.22,52044.0,37.5977,37.6765,37.5977,37.647,52044.0
2019-07-09 15:55:00,38.21,38.24,38.17,38.17,82150.0,37.6371,37.6667,37.5977,37.5977,82150.0
2019-07-10 09:30:00,38.25,38.33,38.17,38.21,14178.0,37.6765,37.7553,37.5977,37.6371,14178.0
2019-07-10 09:35:00,38.21,38.24,38.16,38.17,4080.0,37.6371,37.6667,37.5879,37.5977,4080.0
2019-07-10 09:40:00,38.14,38.14,38.04,38.07,5440.0,37.5682,37.5682,37.4697,37.4992,5440.0
2019-07-10 09:45:00,38.09,38.16,38.09,38.15,2762.0,37.5189,37.5879,37.5189,37.578,2762.0
2019-07-10 09:50:00,38.15,38.16,38.09,38.14,5535.0,37.578,37.5879,37.5189,37.5682,5535.0
2019-07-10 09:55:00,38.13,38.15,38.1,38.11,2231.0,37.5583,37.578,37.5288,37.5386,2231.0
2019-07-10 10:00:00,38.11,38.12,38.08,38.08,3337.0,37.5386,37.5485,37.5091,37.5091,3337.0
2019-07-10 10:05:00,38.06,38.06,37.95,37.95,6143.0,37.4894,37.4894,37.381,37.381,6143.0
2019-07-10 10:10:00,37.96,37.96,37.9,37.92,2926.0,37.3909,37.3909,37.3318,37.3515,2926.0
2019-07-10 10:15:00,37.91,37.98,37.91,37.96,7709.0,37.3416,37.4106,37.3416,37.3909,7709.0
2019-07-10 10:20:00,37.97,37.97,37.89,37.91,4330.0,37.4007,37.4007,37.3219,37.3416,4330.0
2019-07-10 10:25:00,37.89,37.9,37.82,37.82,3548.0,37.3219,37.3318,37.253,37.253,3548.0
2019-07-10 10:30:00,37.83,37.87,37.81,37.86,3500.0,37.2628,37.3022,37.2431,37.2924,3500.0
2019-07-10 10:35:00,37.87,37.89,37.84,37.84,3567.0,37.3022,37.3219,37.2727,37.2727,3567.0
2019-07-10 10:40:00,37.84,37.84,37.77,37.79,3800.0,37.2727,37.2727,37.2037,37.2234,3800.0
2019-07-10 10:45:00,37.78,37.82,37.78,37.79,4750.0,37.2136,37.253,37.2136,37.2234,4750.0
2019-07-10 10:50:00,37.77,37.77,37.69,37.7,6664.0,37.2037,37.2037,37.1249,37.1348,6664.0
2019-07-10 10:55:00,37.7,37.71,37.68,37.68,3948.0,37.1348,37.1446,37.1151,37.1151,3948.0
2019-07-10 11:00:00,37.68,37.71,37.65,37.69,4466.0,37.1151,37.1446,37.0855,37.1249,4466.0
2019-07-10 11:05:00,37.68,37.72,37.65,37.65,4741.0,37.1151,37.1545,37.0855,37.0855,4741.0
2019-07-10 11:10:00,37.64,37.66,37.61,37.63,5575.0,37.0757,37.0954,37.0461,37.0658,5575.0
2019-07-10 11:15:00,37.64,37.67,37.63,37.66,11864.0,37.0757,37.1052,37.0658,37.0954,11864.0
2019-07-10 11:20:00,37.67,37.7,37.66,37.66,9146.0,37.1052,37.1348,37.0954,37.0954,9146.0
2019-07-10 11:25:00,37.66,37.7,37.64,37.66,8589.0,37.0954,37.1348,37.0757,37.0954,8589.0
2019-07-10 11:30:00,37.67,37.74,37.67,37.73,4259.0,37.1052,37.1742,37.1052,37.1643,4259.0
2019-07-10 11:35:00,37.73,37.75,37.73,37.74,5278.0,37.1643,37.184,37.1643,37.1742,5278.0
2019-07-10 11:40:00,37.73,37.75,37.72,37.74,2928.0,37.1643,37.184,37.1545,37.1742,2928.0
2019-07-10 11:45:00,37.72,37.76,37.72,37.74,4252.0,37.1545,37.1939,37.1545,37.1742,4252.0
2019-07-10 11:50:00,37.74,37.76,37.74,37.75,3100.0,37.1742,37.1939,37.1742,37.184,3100.0
2019-07-10 11:55:00,37.74,37.75,37.7,37.74,6457.0,37.1742,37.184,37.1348,37.1742,6457.0
2019-07-10 12:00:00,37.76,37.8,37.75,37.77,2739.0,37.1939,37.2333,37.184,37.2037,2739.0
2019-07-10 12:05:00,37.76,37.77,37.75,37.75,4285.0,37.1939,37.2037,37.184,37.184,4285.0
2019-07-10 12:10:00,37.74,37.75,37.73,37.73,5838.0,37.1742,37.184,37.1643,37.1643,5838.0
2019-07-10 12:15:00,37.73,37.74,37.71,37.71,4834.0,37.1643,37.1742,37.1446,37.1446,4834.0
2019-07-10 12:20:00,37.72,37.73,37.7,37.7,3351.0,37.1545,37.1643,37.1348,37.1348,3351.0
2019-07-10 12:25:00,37.7,37.72,37.69,37.7,5040.0,37.1348,37.1545,37.1249,37.1348,5040.0
2019-07-10 12:30:00,37.71,37.75,37.71,37.74,5301.0,37.1446,37.184,37.1446,37.1742,5301.0
2019-07-10 12:35:00,37.73,37.75,37.71,37.73,6267.0,37.1643,37.184,37.1446,37.1643,6267.0
2019-07-10 12:40:00,37.73,37.79,37.72,37.79,5330.0,37.1643,37.2234,37.1545,37.2234,5330.0
2019-07-10 12:45:00,37.78,37.78,37.76,37.77,3953.0,37.2136,37.2136,37.1939,37.2037,3953.0
2019-07-10 12:50:00,37.77,37.79,37.74,37.76,5636.0,37.2037,37.2234,37.1742,37.1939,5636.0
2019-07-10 12:55:00,37.75,37.76,37.74,37.75,3681.0,37.184,37.1939,37.1742,37.184,3681.0
2019-07-10 13:00:00,37.75,37.77,37.74,37.75,4047.0,37.184,37.2037,37.1742,37.184,4047.0
2019-07-10 13:05:00,37.75,37.8,37.74,37.79,3595.0,37.184,37.2333,37.1742,37.2234,3595.0
2019-07-10 13:10:00,37.79,37.79,37.75,37.76,1954.0,37.2234,37.2234,37.184,37.1939,1954.0
2019-07-10 13:15:00,37.75,37.8,37.74,37.8,17229.0,37.184,37.2333,37.1742,37.2333,17229.0
2019-07-10 13:20:00,37.8,37.83,37.8,37.81,2066.0,37.2333,37.2628,37.2333,37.2431,2066.0
2019-07-10 13:25:00,37.8,37.8,37.75,37.76,2200.0,37.2333,37.2333,37.184,37.1939,2200.0
2019-07-10 13:30:00,37.75,37.76,37.73,37.75,4574.0,37.184,37.1939,37.1643,37.184,4574.0
2019-07-10 13:35:00,37.74,37.74,37.73,37.73,2445.0,37.1742,37.1742,37.1643,37.1643,2445.0
2019-07-10 13:40:00,37.72,37.72,37.69,37.7,2988.0,37.1545,37.1545,37.1249,37.1348,2988.0
2019-07-10 13:45:00,37.7,37.71,37.69,37.69,2892.0,37.1348,37.1446,37.1249,37.1249,2892.0
2019-07-10 13:50:00,37.68,37.68,37.65,37.66,3066.0,37.1151,37.1151,37.0855,37.0954,3066.0
2019-07-10 13:55:00,37.65,37.65,37.63,37.64,3084.0,37.0855,37.0855,37.0658,37.0757,3084.0
2019-07-10 14:00:00,37.64,37.66,37.63,37.66,4531.0,37.0757,37.0954,37.0658,37.0954,4531.0
2019-07-10 14:05:00,37.66,37.67,37.59,37.6,4525.0,37.0954,37.1052,37.0264,37.0363,4525.0
2019-07-10 14:10:00,37.6,37.63,37.59,37.61,3900.0,37.0363,37.0658,37.0264,37.0461,3900.0
2019-07-10 14:15:00,37.6,37.61,37.59,37.61,3654.0,37.0363,37.0461,37.0264,37.0461,3654.0
2019-07-10 14:20:00,37.61,37.62,37.59,37.59,7129.0,37.0461,37.056,37.0264,37.0264,7129.0
2019-07-10 14:25:00,37.6,37.63,37.6,37.61,3943.0,37.0363,37.0658,37.0363,37.0461,3943.0
2019-07-10 14:30:00,37.62,37.65,37.62,37.64,6255.0,37.056,37.0855,37.056,37.0757,6255.0
2019-07-10 14:35:00,37.64,37.65,37.59,37.6,10087.0,37.0757,37.0855,37.0264,37.0363,10087.0
2019-07-10 14:40:00,37.61,37.62,37.6,37.6,9590.0,37.0461,37.056,37.0363,37.0363,9590.0
2019-07-10 14:45:00,37.6,37.62,37.57,37.6,10544.0,37.0363,37.056,37.0067,37.0363,10544.0
2019-07-10 14:50:00,37.61,37.63,37.59,37.62,5336.0,37.0461,37.0658,37.0264,37.056,5336.0
2019-07-10 14:55:00,37.63,37.64,37.61,37.64,8309.0,37.0658,37.0757,37.0461,37.0757,8309.0
2019-07-10 15:00:00,37.65,37.69,37.64,37.68,6859.0,37.0855,37.1249,37.0757,37.1151,6859.0
2019-07-10 15:05:00,37.68,37.68,37.64,37.65,4896.0,37.1151,37.1151,37.0757,37.0855,4896.0
2019-07-10 15:10:00,37.65,37.67,37.64,37.66,4351.0,37.0855,37.1052,37.0757,37.0954,4351.0
2019-07-10 15:15:00,37.66,37.67,37.63,37.64,7967.0,37.0954,37.1052,37.0658,37.0757,7967.0
2019-07-10 15:20:00,37.63,37.65,37.62,37.64,5817.0,37.0658,37.0855,37.056,37.0757,5817.0
2019-07-10 15:25:00,37.64,37.66,37.63,37.64,8610.0,37.0757,37.0954,37.0658,37.0757,8610.0
2019-07-10 15:30:00,37.63,37.66,37.61,37.66,9176.0,37.0658,37.0954,37.0461,37.0954,9176.0
2019-07-10 15:35:00,37.65,37.65,37.59,37.59,6985.0,37.0855,37.0855,37.0264,37.0264,6985.0
2019-07-10 15:40:00,37.6,37.6,37.53,37.55,16185.0,37.0363,37.0363,36.9673,36.987,16185.0
2019-07-10 15:45:00,37.55,37.58,37.51,37.56,14429.0,36.987,37.0166,36.9476,36.9969,14429.0
2019-07-10 15:50:00,37.57,37.61,37.55,37.57,36843.0,37.0067,37.0461,36.987,37.0067,36843.0
2019-07-10 15:55:00,37.57,37.58,37.55,37.57,69904.0,37.0067,37.0166,36.987,37.0067,69904.0
2019-07-11 09:30:00,37.66,37.66,37.38,37.41,10355.0,37.0954,37.0954,36.8196,36.8491,10355.0
2019-07-11 09:35:00,37.41,37.52,37.3,37.5,7000.0,36.8491,36.9575,36.7408,36.9378,7000.0
2019-07-11 09:40:00,37.48,37.48,37.29,37.41,8524.0,36.9181,36.9181,36.7309,36.8491,8524.0
2019-07-11 09:45:00,37.41,37.46,37.34,37.36,6171.0,36.8491,36.8984,36.7802,36.7999,6171.0
2019-07-11 09:50:00,37.35,37.36,37.23,37.23,6869.0,36.79,36.7999,36.6718,36.6718,6869.0
2019-07-11 09:55:00,37.23,37.24,37.17,37.17,6618.0,36.6718,36.6817,36.6127,36.6127,6618.0
2019-07-11 10:00:00,37.15,37.23,37.14,37.18,8655.0,36.593,36.6718,36.5832,36.6226,8655.0
2019-07-11 10:05:00,37.16,37.17,37.06,37.06,6024.0,36.6029,36.6127,36.5044,36.5044,6024.0
2019-07-11 10:10:00,37.05,37.11,37.03,37.1,4342.0,36.4945,36.5536,36.4748,36.5438,4342.0
2019-07-11 10:15:00,37.1,37.12,37.05,37.1,11353.0,36.5438,36.5635,36.4945,36.5438,11353.0
2019-07-11 10:20:00,37.09,37.14,37.07,37.09,7231.0,36.5339,36.5832,36.5142,36.5339,7231.0
2019-07-11 10:25:00,37.09,37.09,37.04,37.04,5200.0,36.5339,36.5339,36.4847,36.4847,5200.0
2019-07-11 10:30:00,37.05,37.07,37.02,37.05,6729.0,36.4945,36.5142,36.465,36.4945,6729.0
2019-07-11 10:35:00,37.05,37.16,37.05,37.16,7159.0,36.4945,36.6029,36.4945,36.6029,7159.0
2019-07-11 10:40:00,37.16,37.23,37.16,37.19,4858.0,36.6029,36.6718,36.6029,36.6324,4858.0
2019-07-11 10:45:00,37.19,37.21,37.15,37.15,6974.0,36.6324,36.6521,36.593,36.593,6974.0
2019-07-11 10:50:00,37.14,37.18,37.13,37.15,6519.0,36.5832,36.6226,36.5733,36.593,6519.0
2019-07-11 10:55:00,37.16,37.18,37.14,37.16,5849.0,36.6029,36.6226,36.5832,36.6029,5849.0
2019-07-11 11:00:00,37.15,37.17,37.11,37.15,10020.0,36.593,36.6127,36.5536,36.593,10020.0
2019-07-11 11:05:00,37.15,37.16,37.13,37.16,5863.0,36.593,36.6029,36.5733,36.6029,5863.0
2019-07-11 11:10:00,37.15,37.18,37.13,37.18,9859.0,36.593,36.6226,36.5733,36.6226,9859.0
2019-07-11 11:15:00,37.18,37.27,37.17,37.25,9744.0,36.6226,36.7112,36.6127,36.6915,9744.0
2019-07-11 11:20:00,37.25,37.3,37.23,37.3,6925.0,36.6915,36.7408,36.6718,36.7408,6925.0
2019-07-11 11:25:00,37.3,37.33,37.27,37.28,5303.0,36.7408,36.7703,36.7112,36.7211,5303.0
2019-07-11 11:30:00,37.27,37.32,37.25,37.32,10416.0,36.7112,36.7605,36.6915,36.7605,10416.0
2019-07-11 11:35:00,37.34,37.34,37.3,37.33,6432.0,36.7802,36.7802,36.7408,36.7703,6432.0
2019-07-11 11:40:00,37.34,37.38,37.33,37.38,3302.0,36.7802,36.8196,36.7703,36.8196,3302.0
2019-07-11 11:45:00,37.37,37.42,37.37,37.42,8606.0,36.8097,36.859,36.8097,36.859,8606.0
2019-07-11 11:50:00,37.41,37.42,37.4,37.4,4976.0,36.8491,36.859,36.8393,36.8393,4976.0
2019-07-11 11:55:00,37.41,37.41,37.38,37.4,6450.0,36.8491,36.8491,36.8196,36.8393,6450.0
2019-07-11 12:00:00,37.41,37.42,37.4,37.41,5159.0,36.8491,36.859,36.8393,36.8491,5159.0
2019-07-11 12:05:00,37.41,37.53,37.39,37.52,26207.0,36.8491,36.9673,36.8294,36.9575,26207.0
2019-07-11 12:10:00,37.52,37.55,37.51,37.54,9432.0,36.9575,36.987,36.9476,36.9772,9432.0
2019-07-11 12:15:00,37.53,37.54,37.49,37.51,11943.0,36.9673,36.9772,36.9279,36.9476,11943.0
2019-07-11 12:20:00,37.51,37.51,37.49,37.51,5132.0,36.9476,36.9476,36.9279,36.9476,5132.0
2019-07-11 12:25:00,37.5,37.52,37.49,37.51,11059.0,36.9378,36.9575,36.9279,36.9476,11059.0
2019-07-11 12:30:00,37.5,37.5,37.44,37.46,3900.0,36.9378,36.9378,36.8787,36.8984,3900.0
2019-07-11 12:35:00,37.47,37.47,37.45,37.45,3252.0,36.9082,36.9082,36.8885,36.8885,3252.0
2019-07-11 12:40:00,37.44,37.46,37.42,37.42,2829.0,36.8787,36.8984,36.859,36.859,2829.0
2019-07-11 12:45:00,37.43,37.43,37.39,37.41,4729.0,36.8688,36.8688,36.8294,36.8491,4729.0
2019-07-11 12:50:00,37.4,37.42,37.38,37.41,4516.0,36.8393,36.859,36.8196,36.8491,4516.0
2019-07-11 12:55:00,37.41,37.41,37.38,37.4,3190.0,36.8491,36.8491,36.8196,36.8393,3190.0
2019-07-11 13:00:00,37.39,37.41,37.37,37.38,4381.0,36.8294,36.8491,36.8097,36.8196,4381.0
2019-07-11 13:05:00,37.38,37.41,37.38,37.4,7424.0,36.8196,36.8491,36.8196,36.8393,7424.0
2019-07-11 13:10:00,37.4,37.42,37.39,37.41,4595.0,36.8393,36.859,36.8294,36.8491,4595.0
2019-07-11 13:15:00,37.41,37.42,37.4,37.42,2600.0,36.8491,36.859,36.8393,36.859,2600.0
2019-07-11 13:20:00,37.42,37.43,37.41,37.41,1014.0,36.859,36.8688,36.8491,36.8491,1014.0
2019-07-11 13:25:00,37.41,37.42,37.35,37.36,7967.0,36.8491,36.859,36.79,36.7999,7967.0
2019-07-11 13:30:00,37.37,37.38,37.34,37.38,10116.0,36.8097,36.8196,36.7802,36.8196,10116.0
2019-07-11 13:35:00,37.37,37.37,37.32,37.36,4223.0,36.8097,36.8097,36.7605,36.7999,4223.0
2019-07-11 13:40:00,37.36,37.36,37.32,37.33,3142.0,36.7999,36.7999,36.7605,36.7703,3142.0
2019-07-11 13:45:00,37.33,37.34,37.18,37.29,59043.0,36.7703,36.7802,36.6226,36.7309,59043.0
2019-07-11 13:50:00,37.29,37.32,37.28,37.32,4799.0,36.7309,36.7605,36.7211,36.7605,4799.0
2019-07-11 13:55:00,37.32,37.34,37.31,37.32,3050.0,36.7605,36.7802,36.7506,36.7605,3050.0
2019-07-11 14:00:00,37.33,37.34,37.31,37.33,7089.0,36.7703,36.7802,36.7506,36.7703,7089.0
2019-07-11 14:05:00,37.33,37.34,37.3,37.31,6908.0,36.7703,36.7802,36.7408,36.7506,6908.0
2019-07-11 14:10:00,37.32,37.34,37.31,37.32,6579.0,36.7605,36.7802,36.7506,36.7605,6579.0
2019-07-11 14:15:00,37.32,37.32,37.29,37.29,6256.0,36.7605,36.7605,36.7309,36.7309,6256.0
2019-07-11 14:20:00,37.3,37.3,37.28,37.3,3480.0,36.7408,36.7408,36.7211,36.7408,3480.0
2019-07-11 14:25:00,37.29,37.34,37.29,37.34,12213.0,36.7309,36.7802,36.7309,36.7802,12213.0
2019-07-11 14:30:00,37.36,37.38,37.36,37.37,2400.0,36.7999,36.8196,36.7999,36.8097,2400.0
2019-07-11 14:35:00,37.37,37.4,37.36,37.38,6968.0,36.8097,36.8393,36.7999,36.8196,6968.0
2019-07-11 14:40:00,37.37,37.38,37.36,37.36,3913.0,36.8097,36.8196,36.7999,36.7999,3913.0
2019-07-11 14:45:00,37.36,37.37,37.34,37.36,6010.0,36.7999,36.8097,36.7802,36.7999,6010.0
2019-07-11 14:50:00,37.37,37.37,37.32,37.36,17184.0,36.8097,36.8097,36.7605,36.7999,17184.0
2019-07-11 14:55:00,37.36,37.37,37.35,37.36,7222.0,36.7999,36.8097,36.79,36.7999,7222.0
2019-07-11 15:00:00,37.35,37.36,37.34,37.34,5341.0,36.79,36.7999,36.7802,36.7802,5341.0
2019-07-11 15:05:00,37.34,37.39,37.32,37.39,9457.0,36.7802,36.8294,36.7605,36.8294,9457.0
2019-07-11 15:10:00,37.39,37.45,37.38,37.45,6017.0,36.8294,36.8885,36.8196,36.8885,6017.0
2019-07-11 15:15:00,37.44,37.45,37.43,37.44,7305.0,36.8787,36.8885,36.8688,36.8787,7305.0
2019-07-11 15:20:00,37.44,37.45,37.39,37.4,9275.0,36.8787,36.8885,36.8294,36.8393,9275.0
2019-07-11 15:25:00,37.41,37.41,37.36,37.36,6665.0,36.8491,36.8491,36.7999,36.7999,6665.0
2019-07-11 15:30:00,37.37,37.4,37.35,37.4,12778.0,36.8097,36.8393,36.79,36.8393,12778.0
2019-07-11 15:35:00,37.4,37.4,37.36,37.39,16113.0,36.8393,36.8393,36.7999,36.8294,16113.0
2019-07-11 15:40:00,37.39,37.39,37.37,37.39,9176.0,36.8294,36.8294,36.8097,36.8294,9176.0
2019-07-11 15:45:00,37.38,37.44,37.37,37.43,26729.0,36.8196,36.8787,36.8097,36.8688,26729.0
2019-07-11 15:50:00,37.43,37.46,37.42,37.43,32822.0,36.8688,36.8984,36.859,36.8688,32822.0
2019-07-11 15:55:00,37.44,37.44,37.41,37.43,55581.0,36.8787,36.8787,36.8491,36.8688,55581.0
2019-07-12 09:30:00,37.59,37.79,37.59,37.77,9623.0,37.0264,37.2234,37.0264,37.2037,9623.0
2019-07-12 09:35:00,37.85,37.85,37.67,37.8,4378.0,37.2825,37.2825,37.1052,37.2333,4378.0
2019-07-12 09:40:00,37.82,37.9,37.81,37.89,1580.0,37.253,37.3318,37.2431,37.3219,1580.0
2019-07-12 09:45:00,37.9,38.0,37.88,37.97,4213.0,37.3318,37.4303,37.3121,37.4007,4213.0
2019-07-12 09:50:00,38.02,38.04,37.98,38.0,5484.0,37.45,37.4697,37.4106,37.4303,5484.0
2019-07-12 09:55:00,38.0,38.05,37.99,38.02,6271.0,37.4303,37.4795,37.4204,37.45,6271.0
2019-07-12 10:00:00,38.02,38.03,37.92,37.96,6405.0,37.45,37.4598,37.3515,37.3909,6405.0
2019-07-12 10:05:00,37.96,38.01,37.95,37.99,4256.0,37.3909,37.4401,37.381,37.4204,4256.0
2019-07-12 10:10:00,37.98,38.04,37.98,38.01,2160.0,37.4106,37.4697,37.4106,37.4401,2160.0
2019-07-12 10:15:00,38.03,38.04,38.0,38.04,3327.0,37.4598,37.4697,37.4303,37.4697,3327.0
2019-07-12 10:20:00,38.03,38.11,38.03,38.08,2926.0,37.4598,37.5386,37.4598,37.5091,2926.0
2019-07-12 10:25:00,38.08,38.09,38.06,38.06,3102.0,37.5091,37.5189,37.4894,37.4894,3102.0
2019-07-12 10:30:00,38.08,38.14,38.07,38.14,4646.0,37.5091,37.5682,37.4992,37.5682,4646.0
2019-07-12 10:35:00,38.14,38.22,38.13,38.22,4575.0,37.5682,37.647,37.5583,37.647,4575.0
2019-07-12 10:40:00,38.22,38.22,38.17,38.18,6463.0,37.647,37.647,37.5977,37.6076,6463.0
2019-07-12 10:45:00,38.18,38.23,38.18,38.2,4478.0,37.6076,37.6568,37.6076,37.6273,4478.0
2019-07-12 10:50:00,38.2,38.22,38.12,38.13,25944.0,37.6273,37.647,37.5485,37.5583,25944.0
2019-07-12 10:55:00,38.13,38.18,38.13,38.17,3768.0,37.5583,37.6076,37.5583,37.5977,3768.0
2019-07-12 11:00:00,38.17,38.19,38.14,38.15,10398.0,37.5977,37.6174,37.5682,37.578,10398.0
2019-07-12 11:05:00,38.15,38.16,38.14,38.15,5246.0,37.578,37.5879,37.5682,37.578,5246.0
2019-07-12 11:10:00,38.15,38.15,38.11,38.12,3311.0,37.578,37.578,37.5386,37.5485,3311.0
2019-07-12 11:15:00,38.12,38.18,38.07,38.18,30245.0,37.5485,37.6076,37.4992,37.6076,30245.0
2019-07-12 11:20:00,38.19,38.26,38.16,38.26,19211.0,37.6174,37.6864,37.5879,37.6864,19211.0
2019-07-12 11:25:00,38.26,38.26,38.2,38.26,23835.0,37.6864,37.6864,37.6273,37.6864,23835.0
2019-07-12 11:30:00,38.26,38.33,38.26,38.32,23192.0,37.6864,37.7553,37.6864,37.7455,23192.0
2019-07-12 11:35:00,38.33,38.33,38.19,38.2,42660.0,37.7553,37.7553,37.6174,37.6273,42660.0
2019-07-12 11:40:00,38.19,38.2,38.16,38.2,8114.0,37.6174,37.6273,37.5879,37.6273,8114.0
2019-07-12 11:45:00,38.19,38.19,38.15,38.18,4500.0,37.6174,37.6174,37.578,37.6076,4500.0
2019-07-12 11:50:00,38.18,38.18,38.15,38.16,4837.0,37.6076,37.6076,37.578,37.5879,4837.0
2019-07-12 11:55:00,38.16,38.17,38.12,38.13,6952.0,37.5879,37.5977,37.5485,37.5583,6952.0
2019-07-12 12:00:00,38.13,38.14,38.1,38.13,2815.0,37.5583,37.5682,37.5288,37.5583,2815.0
2019-07-12 12:05:00,38.12,38.13,38.11,38.13,2747.0,37.5485,37.5583,37.5386,37.5583,2747.0
2019-07-12 12:10:00,38.12,38.12,38.08,38.1,5404.0,37.5485,37.5485,37.5091,37.5288,5404.0
2019-07-12 12:15:00,38.12,38.14,38.12,38.14,5335.0,37.5485,37.5682,37.5485,37.5682,5335.0
2019-07-12 12:20:00,38.13,38.13,38.12,38.12,1101.0,37.5583,37.5583,37.5485,37.5485,1101.0
2019-07-12 12:25:00,38.13,38.14,38.12,38.14,2308.0,37.5583,37.5682,37.5485,37.5682,2308.0
2019-07-12 12:30:00,38.14,38.18,38.13,38.18,3430.0,37.5682,37.6076,37.5583,37.6076,3430.0
2019-07-12 12:35:00,38.19,38.19,38.16,38.18,6397.0,37.6174,37.6174,37.5879,37.6076,6397.0
2019-07-12 12:40:00,38.18,38.18,38.16,38.18,2200.0,37.6076,37.6076,37.5879,37.6076,2200.0
2019-07-12 12:45:00,38.18,38.2,38.18,38.19,1437.0,37.6076,37.6273,37.6076,37.6174,1437.0
2019-07-12 12:50:00,38.2,38.24,38.19,38.24,4062.0,37.6273,37.6667,37.6174,37.6667,4062.0
2019-07-12 12:55:00,38.24,38.27,38.24,38.25,5984.0,37.6667,37.6962,37.6667,37.6765,5984.0
2019-07-12 13:00:00,38.25,38.25,38.24,38.24,2328.0,37.6765,37.6765,37.6667,37.6667,2328.0
2019-07-12 13:05:00,38.25,38.27,38.25,38.27,3430.0,37.6765,37.6962,37.6765,37.6962,3430.0
2019-07-12 13:10:00,38.27,38.28,38.26,38.27,3148.0,37.6962,37.7061,37.6864,37.6962,3148.0
2019-07-12 13:15:00,38.26,38.27,38.22,38.23,2874.0,37.6864,37.6962,37.647,37.6568,2874.0
2019-07-12 13:20:00,38.23,38.23,38.22,38.23,2501.0,37.6568,37.6568,37.647,37.6568,2501.0
2019-07-12 13:25:00,38.23,38.23,38.18,38.19,2650.0,37.6568,37.6568,37.6076,37.6174,2650.0
2019-07-12 13:30:00,38.2,38.2,38.17,38.17,5129.0,37.6273,37.6273,37.5977,37.5977,5129.0
2019-07-12 13:35:00,38.17,38.17,38.16,38.16,1762.0,37.5977,37.5977,37.5879,37.5879,1762.0
2019-07-12 13:40:00,38.16,38.17,38.14,38.14,1600.0,37.5879,37.5977,37.5682,37.5682,1600.0
2019-07-12 13:45:00,38.15,38.16,38.14,38.15,2534.0,37.578,37.5879,37.5682,37.578,2534.0
2019-07-12 13:50:00,38.16,38.18,38.16,38.16,3331.0,37.5879,37.6076,37.5879,37.5879,3331.0
2019-07-12 13:55:00,38.16,38.17,38.14,38.15,3064.0,37.5879,37.5977,37.5682,37.578,3064.0
2019-07-12 14:00:00,38.15,38.15,38.11,38.13,6074.0,37.578,37.578,37.5386,37.5583,6074.0
2019-07-12 14:05:00,38.13,38.2,38.12,38.19,6805.0,37.5583,37.6273,37.5485,37.6174,6805.0
2019-07-12 14:10:00,38.19,38.19,38.12,38.14,7076.0,37.6174,37.6174,37.5485,37.5682,7076.0
2019-07-12 14:15:00,38.14,38.17,38.14,38.15,4573.0,37.5682,37.5977,37.5682,37.578,4573.0
2019-07-12 14:20:00,38.16,38.18,38.15,38.16,1664.0,37.5879,37.6076,37.578,37.5879,1664.0
2019-07-12 14:25:00,38.14,38.16,38.14,38.15,1934.0,37.5682,37.5879,37.5682,37.578,1934.0
2019-07-12 14:30:00,38.16,38.18,38.15,38.16,3210.0,37.5879,37.6076,37.578,37.5879,3210.0
2019-07-12 14:35:00,38.17,38.2,38.17,38.2,3291.0,37.5977,37.6273,37.5977,37.6273,3291.0
2019-07-12 14:40:00,38.19,38.2,38.19,38.2,1898.0,37.6174,37.6273,37.6174,37.6273,1898.0
2019-07-12 14:45:00,38.2,38.22,38.18,38.22,5906.0,37.6273,37.647,37.6076,37.647,5906.0
2019-07-12 14:50:00,38.23,38.25,38.22,38.22,3678.0,37.6568,37.6765,37.647,37.647,3678.0
2019-07-12 14:55:00,38.23,38.24,38.22,38.24,2200.0,37.6568,37.6667,37.647,37.6667,2200.0
2019-07-12 15:00:00,38.24,38.27,38.23,38.25,10381.0,37.6667,37.6962,37.6568,37.6765,10381.0
2019-07-12 15:05:00,38.24,38.28,38.24,38.25,4004.0,37.6667,37.7061,37.6667,37.6765,4004.0
2019-07-12 15:10:00,38.26,38.26,38.23,38.25,3521.0,37.6864,37.6864,37.6568,37.6765,3521.0
2019-07-12 15:15:00,38.24,38.26,38.22,38.26,4715.0,37.6667,37.6864,37.647,37.6864,4715.0
2019-07-12 15:20:00,38.26,38.28,38.25,38.26,8199.0,37.6864,37.7061,37.6765,37.6864,8199.0
2019-07-12 15:25:00,38.26,38.27,38.21,38.23,9114.0,37.6864,37.6962,37.6371,37.6568,9114.0
2019-07-12 15:30:00,38.23,38.27,38.23,38.27,7497.0,37.6568,37.6962,37.6568,37.6962,7497.0
2019-07-12 15:35:00,38.26,38.28,38.26,38.27,7859.0,37.6864,37.7061,37.6864,37.6962,7859.0
2019-07-12 15:40:00,38.27,38.27,38.2,38.22,16123.0,37.6962,37.6962,37.6273,37.647,16123.0
2019-07-12 15:45:00,38.21,38.22,38.19,38.2,22089.0,37.6371,37.647,37.6174,37.6273,22089.0
2019-07-12 15:50:00,38.19,38.19,38.16,38.19,41160.0,37.6174,37.6174,37.5879,37.6174,41160.0
2019-07-12 15:55:00,38.19,38.19,38.16,38.16,67063.0,37.6174,37.6174,37.5879,37.5879,67063.0
2019-07-15 09:30:00,38.22,38.36,38.22,38.36,8419.0,37.647,37.7849,37.647,37.7849,8419.0
2019-07-15 09:35:00,38.35,38.35,38.17,38.17,6650.0,37.775,37.775,37.5977,37.5977,6650.0
2019-07-15 09:40:00,38.19,38.21,38.16,38.2,3064.0,37.6174,37.6371,37.5879,37.6273,3064.0
2019-07-15 09:45:00,38.21,38.29,38.13,38.14,3784.0,37.6371,37.7159,37.5583,37.5682,3784.0
2019-07-15 09:50:00,38.13,38.13,38.01,38.05,2962.0,37.5583,37.5583,37.4401,37.4795,2962.0
2019-07-15 09:55:00,38.06,38.09,38.02,38.03,1500.0,37.4894,37.5189,37.45,37.4598,1500.0
2019-07-15 10:00:00,38.03,38.11,38.03,38.11,3626.0,37.4598,37.5386,37.4598,37.5386,3626.0
2019-07-15 10:05:00,38.1,38.13,38.07,38.11,2465.0,37.5288,37.5583,37.4992,37.5386,2465.0
2019-07-15 10:10:00,38.09,38.1,38.01,38.03,5389.0,37.5189,37.5288,37.4401,37.4598,5389.0
2019-07-15 10:15:00,38.03,38.09,38.03,38.08,2201.0,37.4598,37.5189,37.4598,37.5091,2201.0
2019-07-15 10:20:00,38.08,38.1,38.06,38.07,2251.0,37.5091,37.5288,37.4894,37.4992,2251.0
2019-07-15 10:25:00,38.05,38.07,38.03,38.07,1800.0,37.4795,37.4992,37.4598,37.4992,1800.0
2019-07-15 10:30:00,38.08,38.21,38.08,38.17,7810.0,37.5091,37.6371,37.5091,37.5977,7810.0
2019-07-15 10:35:00,38.18,38.22,38.18,38.18,3720.0,37.6076,37.647,37.6076,37.6076,3720.0
2019-07-15 10:40:00,38.17,38.2,38.14,38.15,7720.0,37.5977,37.6273,37.5682,37.578,7720.0
2019-07-15 10:45:00,38.14,38.14,38.1,38.12,2672.0,37.5682,37.5682,37.5288,37.5485,2672.0
2019-07-15 10:50:00,38.12,38.14,38.11,38.13,2100.0,37.5485,37.5682,37.5386,37.5583,2100.0
2019-07-15 10:55:00,38.11,38.11,38.08,38.08,2067.0,37.5386,37.5386,37.5091,37.5091,2067.0
2019-07-15 11:00:00,38.07,38.08,38.05,38.05,3249.0,37.4992,37.5091,37.4795,37.4795,3249.0
2019-07-15 11:05:00,38.04,38.05,38.01,38.01,1702.0,37.4697,37.4795,37.4401,37.4401,1702.0
2019-07-15 11:10:00,38.01,38.02,37.99,38.02,2200.0,37.4401,37.45,37.4204,37.45,2200.0
2019-07-15 11:15:00,38.0,38.0,37.98,38.0,1454.0,37.4303,37.4303,37.4106,37.4303,1454.0
2019-07-15 11:20:00,38.0,38.03,37.99,38.0,1900.0,37.4303,37.4598,37.4204,37.4303,1900.0
2019-07-15 11:25:00,38.0,38.0,37.95,37.96,1378.0,37.4303,37.4303,37.381,37.3909,1378.0
2019-07-15 11:30:00,37.96,37.99,37.93,37.93,4013.0,37.3909,37.4204,37.3613,37.3613,4013.0
2019-07-15 11:35:00,37.93,37.96,37.92,37.93,1219.0,37.3613,37.3909,37.3515,37.3613,1219.0
2019-07-15 11:40:00,37.96,37.97,37.93,37.93,5326.0,37.3909,37.4007,37.3613,37.3613,5326.0
2019-07-15 11:45:00,37.92,37.95,37.92,37.95,1658.0,37.3515,37.381,37.3515,37.381,1658.0
2019-07-15 11:50:00,37.95,37.96,37.92,37.94,2708.0,37.381,37.3909,37.3515,37.3712,2708.0
2019-07-15 11:55:00,37.93,37.94,37.91,37.93,2174.0,37.3613,37.3712,37.3416,37.3613,2174.0
2019-07-15 12:00:00,37.95,37.97,37.91,37.91,7918.0,37.381,37.4007,37.3416,37.3416,7918.0
2019-07-15 12:05:00,37.92,37.92,37.88,37.89,2304.0,37.3515,37.3515,37.3121,37.3219,2304.0
2019-07-15 12:10:00,37.89,37.91,37.88,37.91,2103.0,37.3219,37.3416,37.3121,37.3416,2103.0
2019-07-15 12:15:00,37.91,37.95,37.91,37.95,3576.0,37.3416,37.381,37.3416,37.381,3576.0
2019-07-15 12:20:00,37.95,38.0,37.95,38.0,2867.0,37.381,37.4303,37.381,37.4303,2867.0
2019-07-15 12:25:00,38.01,38.01,37.95,37.95,500.0,37.4401,37.4401,37.381,37.381,500.0
2019-07-15 12:30:00,37.94,37.96,37.93,37.96,2739.0,37.3712,37.3909,37.3613,37.3909,2739.0
2019-07-15 12:35:00,37.95,37.99,37.95,37.98,1000.0,37.381,37.4204,37.381,37.4106,1000.0
2019-07-15 12:40:00,37.98,38.01,37.97,38.0,2760.0,37.4106,37.4401,37.4007,37.4303,2760.0
2019-07-15 12:45:00,38.0,38.03,37.98,38.03,3628.0,37.4303,37.4598,37.4106,37.4598,3628.0
2019-07-15 12:50:00,38.03,38.03,38.01,38.02,2700.0,37.4598,37.4598,37.4401,37.45,2700.0
2019-07-15 12:55:00,38.02,38.04,38.0,38.04,5294.0,37.45,37.4697,37.4303,37.4697,5294.0
2019-07-15 13:00:00,38.03,38.03,37.98,37.98,1980.0,37.4598,37.4598,37.4106,37.4106,1980.0
2019-07-15 13:05:00,37.99,38.0,37.97,37.97,2915.0,37.4204,37.4303,37.4007,37.4007,2915.0
2019-07-15 13:10:00,37.96,37.97,37.95,37.97,1319.0,37.3909,37.4007,37.381,37.4007,1319.0
2019-07-15 13:15:00,37.97,37.98,37.96,37.96,1550.0,37.4007,37.4106,37.3909,37.3909,1550.0
2019-07-15 13:20:00,37.95,37.96,37.94,37.95,2001.0,37.381,37.3909,37.3712,37.381,2001.0
2019-07-15 13:25:00,37.93,37.93,37.91,37.91,1400.0,37.3613,37.3613,37.3416,37.3416,1400.0
2019-07-15 13:30:00,37.9,37.94,37.9,37.94,2587.0,37.3318,37.3712,37.3318,37.3712,2587.0
2019-07-15 13:35:00,37.95,37.96,37.94,37.95,1786.0,37.381,37.3909,37.3712,37.381,1786.0
2019-07-15 13:40:00,37.95,37.95,37.9,37.91,830.0,37.381,37.381,37.3318,37.3416,830.0
2019-07-15 13:45:00,37.9,37.91,37.89,37.9,1603.0,37.3318,37.3416,37.3219,37.3318,1603.0
2019-07-15 13:50:00,37.91,37.92,37.89,37.89,2076.0,37.3416,37.3515,37.3219,37.3219,2076.0
2019-07-15 13:55:00,37.9,37.93,37.9,37.92,1288.0,37.3318,37.3613,37.3318,37.3515,1288.0
2019-07-15 14:00:00,37.91,37.93,37.9,37.92,700.0,37.3416,37.3613,37.3318,37.3515,700.0
2019-07-15 14:05:00,37.91,37.91,37.88,37.89,1400.0,37.3416,37.3416,37.3121,37.3219,1400.0
2019-07-15 14:10:00,37.89,37.9,37.89,37.9,653.0,37.3219,37.3318,37.3219,37.3318,653.0
2019-07-15 14:15:00,37.89,37.96,37.89,37.96,2080.0,37.3219,37.3909,37.3219,37.3909,2080.0
2019-07-15 14:20:00,37.95,37.97,37.94,37.95,3162.0,37.381,37.4007,37.3712,37.381,3162.0
2019-07-15 14:25:00,37.94,37.96,37.92,37.93,1462.0,37.3712,37.3909,37.3515,37.3613,1462.0
2019-07-15 14:30:00,37.94,37.94,37.92,37.92,1800.0,37.3712,37.3712,37.3515,37.3515,1800.0
2019-07-15 14:35:00,37.92,37.92,37.9,37.9,1487.0,37.3515,37.3515,37.3318,37.3318,1487.0
2019-07-15 14:40:00,37.9,37.9,37.88,37.89,1927.0,37.3318,37.3318,37.3121,37.3219,1927.0
2019-07-15 14:45:00,37.9,37.91,37.87,37.88,1601.0,37.3318,37.3416,37.3022,37.3121,1601.0
2019-07-15 14:50:00,37.87,37.91,37.87,37.89,2416.0,37.3022,37.3416,37.3022,37.3219,2416.0
2019-07-15 14:55:00,37.9,37.92,37.89,37.91,1305.0,37.3318,37.3515,37.3219,37.3416,1305.0
2019-07-15 15:00:00,37.92,37.93,37.87,37.89,7648.0,37.3515,37.3613,37.3022,37.3219,7648.0
2019-07-15 15:05:00,37.88,37.89,37.87,37.88,1821.0,37.3121,37.3219,37.3022,37.3121,1821.0
2019-07-15 15:10:00,37.88,37.88,37.84,37.84,2591.0,37.3121,37.3121,37.2727,37.2727,2591.0
2019-07-15 15:15:00,37.85,37.86,37.83,37.85,6610.0,37.2825,37.2924,37.2628,37.2825,6610.0
2019-07-15 15:20:00,37.85,37.87,37.85,37.86,7889.0,37.2825,37.3022,37.2825,37.2924,7889.0
2019-07-15 15:25:00,37.87,37.87,37.84,37.84,6460.0,37.3022,37.3022,37.2727,37.2727,6460.0
2019-07-15 15:30:00,37.84,37.87,37.82,37.83,9224.0,37.2727,37.3022,37.253,37.2628,9224.0
2019-07-15 15:35:00,37.83,37.84,37.8,37.84,8200.0,37.2628,37.2727,37.2333,37.2727,8200.0
2019-07-15 15:40:00,37.84,37.87,37.83,37.86,6817.0,37.2727,37.3022,37.2628,37.2924,6817.0
2019-07-15 15:45:00,37.86,37.87,37.85,37.87,5040.0,37.2924,37.3022,37.2825,37.3022,5040.0
2019-07-15 15:50:00,37.87,37.92,37.86,37.91,19516.0,37.3022,37.3515,37.2924,37.3416,19516.0
2019-07-15 15:55:00,37.92,37.93,37.88,37.93,51192.0,37.3515,37.3613,37.3121,37.3613,51192.0
2019-07-16 09:30:00,37.98,37.98,37.85,37.85,7814.0,37.4106,37.4106,37.2825,37.2825,7814.0
2019-07-16 09:35:00,37.99,37.99,37.95,37.95,500.0,37.4204,37.4204,37.381,37.381,500.0
2019-07-16 09:40:00,37.89,37.98,37.89,37.98,2526.0,37.3219,37.4106,37.3219,37.4106,2526.0
2019-07-16 09:45:00,37.98,38.09,37.98,38.09,3233.0,37.4106,37.5189,37.4106,37.5189,3233.0
2019-07-16 09:50:00,38.14,38.16,38.09,38.15,2506.0,37.5682,37.5879,37.5189,37.578,2506.0
2019-07-16 09:55:00,38.15,38.16,38.14,38.15,1725.0,37.578,37.5879,37.5682,37.578,1725.0
2019-07-16 10:00:00,38.16,38.23,38.16,38.23,2906.0,37.5879,37.6568,37.5879,37.6568,2906.0
2019-07-16 10:05:00,38.25,38.3,38.24,38.27,4510.0,37.6765,37.7258,37.6667,37.6962,4510.0
2019-07-16 10:10:00,38.28,38.28,38.25,38.26,1165.0,37.7061,37.7061,37.6765,37.6864,1165.0
2019-07-16 10:15:00,38.28,38.29,38.25,38.29,2200.0,37.7061,37.7159,37.6765,37.7159,2200.0
2019-07-16 10:20:00,38.3,38.36,38.3,38.33,6471.0,37.7258,37.7849,37.7258,37.7553,6471.0
2019-07-16 10:25:00,38.33,38.34,38.25,38.28,3798.0,37.7553,37.7652,37.6765,37.7061,3798.0
2019-07-16 10:30:00,38.27,38.28,38.22,38.22,3010.0,37.6962,37.7061,37.647,37.647,3010.0
2019-07-16 10:35:00,38.21,38.21,38.13,38.13,2800.0,37.6371,37.6371,37.5583,37.5583,2800.0
2019-07-16 10:40:00,38.12,38.12,38.09,38.11,5768.0,37.5485,37.5485,37.5189,37.5386,5768.0
2019-07-16 10:45:00,38.09,38.09,38.04,38.04,12790.0,37.5189,37.5189,37.4697,37.4697,12790.0
2019-07-16 10:50:00,38.02,38.06,38.0,38.02,6667.0,37.45,37.4894,37.4303,37.45,6667.0
2019-07-16 10:55:00,38.03,38.06,38.01,38.01,8040.0,37.4598,37.4894,37.4401,37.4401,8040.0
2019-07-16 11:00:00,38.0,38.04,37.98,38.04,5933.0,37.4303,37.4697,37.4106,37.4697,5933.0
2019-07-16 11:05:00,38.05,38.07,38.03,38.04,4450.0,37.4795,37.4992,37.4598,37.4697,4450.0
2019-07-16 11:10:00,38.02,38.03,37.95,37.98,13505.0,37.45,37.4598,37.381,37.4106,13505.0
2019-07-16 11:15:00,37.98,38.0,37.96,37.97,3530.0,37.4106,37.4303,37.3909,37.4007,3530.0
2019-07-16 11:20:00,37.97,37.98,37.95,37.95,2700.0,37.4007,37.4106,37.381,37.381,2700.0
2019-07-16 11:25:00,37.94,37.97,37.93,37.95,3061.0,37.3712,37.4007,37.3613,37.381,3061.0
2019-07-16 11:30:00,37.95,37.95,37.93,37.95,4888.0,37.381,37.381,37.3613,37.381,4888.0
2019-07-16 11:35:00,37.96,37.99,37.94,37.95,3744.0,37.3909,37.4204,37.3712,37.381,3744.0
2019-07-16 11:40:00,37.95,37.97,37.94,37.94,5228.0,37.381,37.4007,37.3712,37.3712,5228.0
2019-07-16 11:45:00,37.95,37.95,37.9,37.9,4400.0,37.381,37.381,37.3318,37.3318,4400.0
2019-07-16 11:50:00,37.9,37.94,37.9,37.91,6872.0,37.3318,37.3712,37.3318,37.3416,6872.0
2019-07-16 11:55:00,37.92,37.92,37.84,37.85,4766.0,37.3515,37.3515,37.2727,37.2825,4766.0
2019-07-16 12:00:00,37.86,37.89,37.86,37.88,2823.0,37.2924,37.3219,37.2924,37.3121,2823.0
2019-07-16 12:05:00,37.88,37.89,37.87,37.88,1500.0,37.3121,37.3219,37.3022,37.3121,1500.0
2019-07-16 12:10:00,37.89,37.91,37.87,37.9,4596.0,37.3219,37.3416,37.3022,37.3318,4596.0
2019-07-16 12:15:00,37.9,37.97,37.89,37.95,19406.0,37.3318,37.4007,37.3219,37.381,19406.0
2019-07-16 12:20:00,37.95,38.01,37.95,38.0,6463.0,37.381,37.4401,37.381,37.4303,6463.0
2019-07-16 12:25:00,38.01,38.07,38.0,38.05,11095.0,37.4401,37.4992,37.4303,37.4795,11095.0
2019-07-16 12:30:00,38.05,38.06,38.03,38.05,4634.0,37.4795,37.4894,37.4598,37.4795,4634.0
2019-07-16 12:35:00,38.06,38.1,38.06,38.07,3500.0,37.4894,37.5288,37.4894,37.4992,3500.0
2019-07-16 12:40:00,38.07,38.09,38.06,38.08,6279.0,37.4992,37.5189,37.4894,37.5091,6279.0
2019-07-16 12:45:00,38.08,38.08,38.01,38.01,2728.0,37.5091,37.5091,37.4401,37.4401,2728.0
2019-07-16 12:50:00,38.02,38.03,38.0,38.01,4359.0,37.45,37.4598,37.4303,37.4401,4359.0
2019-07-16 12:55:00,38.01,38.02,37.98,38.0,7899.0,37.4401,37.45,37.4106,37.4303,7899.0
2019-07-16 13:00:00,38.02,38.05,38.02,38.04,5384.0,37.45,37.4795,37.45,37.4697,5384.0
2019-07-16 13:05:00,38.04,38.05,38.01,38.01,3491.0,37.4697,37.4795,37.4401,37.4401,3491.0
2019-07-16 13:10:00,38.01,38.01,38.0,38.01,3990.0,37.4401,37.4401,37.4303,37.4401,3990.0
2019-07-16 13:15:00,38.0,38.02,37.99,38.01,6153.0,37.4303,37.45,37.4204,37.4401,6153.0
2019-07-16 13:20:00,38.01,38.05,38.01,38.05,3741.0,37.4401,37.4795,37.4401,37.4795,3741.0
2019-07-16 13:25:00,38.05,38.06,38.03,38.04,2040.0,37.4795,37.4894,37.4598,37.4697,2040.0
2019-07-16 13:30:00,38.03,38.07,38.03,38.03,4192.0,37.4598,37.4992,37.4598,37.4598,4192.0
2019-07-16 13:35:00,38.03,38.04,37.99,37.99,9164.0,37.4598,37.4697,37.4204,37.4204,9164.0
2019-07-16 13:40:00,37.98,38.0,37.97,38.0,3746.0,37.4106,37.4303,37.4007,37.4303,3746.0
2019-07-16 13:45:00,37.99,37.99,37.94,37.97,7567.0,37.4204,37.4204,37.3712,37.4007,7567.0
2019-07-16 13:50:00,37.98,37.99,37.96,37.97,7023.0,37.4106,37.4204,37.3909,37.4007,7023.0
2019-07-16 13:55:00,37.96,37.97,37.94,37.96,9292.0,37.3909,37.4007,37.3712,37.3909,9292.0
2019-07-16 14:00:00,37.96,37.99,37.96,37.98,2646.0,37.3909,37.4204,37.3909,37.4106,2646.0
2019-07-16 14:05:00,37.97,37.98,37.96,37.96,2169.0,37.4007,37.4106,37.3909,37.3909,2169.0
2019-07-16 14:10:00,37.97,37.98,37.95,37.96,7095.0,37.4007,37.4106,37.381,37.3909,7095.0
2019-07-16 14:15:00,37.97,37.99,37.97,37.98,6848.0,37.4007,37.4204,37.4007,37.4106,6848.0
2019-07-16 14:20:00,37.97,38.0,37.94,38.0,7987.0,37.4007,37.4303,37.3712,37.4303,7987.0
2019-07-16 14:25:00,37.99,38.0,37.98,37.98,3154.0,37.4204,37.4303,37.4106,37.4106,3154.0
2019-07-16 14:30:00,37.99,38.01,37.96,37.97,7312.0,37.4204,37.4401,37.3909,37.4007,7312.0
2019-07-16 14:35:00,37.98,38.0,37.97,37.98,4975.0,37.4106,37.4303,37.4007,37.4106,4975.0
2019-07-16 14:40:00,37.99,38.01,37.99,38.01,7416.0,37.4204,37.4401,37.4204,37.4401,7416.0
2019-07-16 14:45:00,38.01,38.02,37.99,38.01,8012.0,37.4401,37.45,37.4204,37.4401,8012.0
2019-07-16 14:50:00,38.01,38.01,37.95,37.98,5242.0,37.4401,37.4401,37.381,37.4106,5242.0
2019-07-16 14:55:00,37.97,37.99,37.96,37.98,6496.0,37.4007,37.4204,37.3909,37.4106,6496.0
2019-07-16 15:00:00,37.97,38.01,37.97,37.99,12496.0,37.4007,37.4401,37.4007,37.4204,12496.0
2019-07-16 15:05:00,38.0,38.01,37.99,38.0,8577.0,37.4303,37.4401,37.4204,37.4303,8577.0
2019-07-16 15:10:00,37.99,38.01,37.98,38.0,8013.0,37.4204,37.4401,37.4106,37.4303,8013.0
2019-07-16 15:15:00,38.0,38.0,37.98,37.98,11103.0,37.4303,37.4303,37.4106,37.4106,11103.0
2019-07-16 15:20:00,37.98,37.99,37.95,37.98,12767.0,37.4106,37.4204,37.381,37.4106,12767.0
2019-07-16 15:25:00,37.97,37.98,37.95,37.95,6849.0,37.4007,37.4106,37.381,37.381,6849.0
2019-07-16 15:30:00,37.95,38.0,37.94,37.97,30966.0,37.381,37.4303,37.3712,37.4007,30966.0
2019-07-16 15:35:00,37.97,38.01,37.96,38.01,24068.0,37.4007,37.4401,37.3909,37.4401,24068.0
2019-07-16 15:40:00,38.0,38.04,37.99,38.02,35082.0,37.4303,37.4697,37.4204,37.45,35082.0
2019-07-16 15:45:00,38.03,38.05,38.02,38.05,26539.0,37.4598,37.4795,37.45,37.4795,26539.0
2019-07-16 15:50:00,38.04,38.11,38.04,38.08,50523.0,37.4697,37.5386,37.4697,37.5091,50523.0
2019-07-16 15:55:00,38.08,38.09,38.05,38.08,91948.0,37.5091,37.5189,37.4795,37.5091,91948.0
2019-07-17 09:30:00,38.02,38.09,37.98,38.0,13218.0,37.45,37.5189,37.4106,37.4303,13218.0
2019-07-17 09:35:00,38.01,38.04,37.92,38.01,3000.0,37.4401,37.4697,37.3515,37.4401,3000.0
2019-07-17 09:40:00,38.02,38.04,37.94,38.01,3150.0,37.45,37.4697,37.3712,37.4401,3150.0
2019-07-17 09:45:00,38.03,38.04,37.92,37.93,6398.0,37.4598,37.4697,37.3515,37.3613,6398.0
2019-07-17 09:50:00,37.95,38.0,37.94,38.0,6393.0,37.381,37.4303,37.3712,37.4303,6393.0
2019-07-17 09:55:00,37.98,38.03,37.96,38.01,5903.0,37.4106,37.4598,37.3909,37.4401,5903.0
2019-07-17 10:00:00,38.02,38.12,38.02,38.11,5093.0,37.45,37.5485,37.45,37.5386,5093.0
2019-07-17 10:05:00,38.11,38.15,38.09,38.09,8500.0,37.5386,37.578,37.5189,37.5189,8500.0
2019-07-17 10:10:00,38.09,38.09,38.05,38.05,4351.0,37.5189,37.5189,37.4795,37.4795,4351.0
2019-07-17 10:15:00,38.05,38.12,38.05,38.08,6230.0,37.4795,37.5485,37.4795,37.5091,6230.0
2019-07-17 10:20:00,38.08,38.09,38.05,38.06,3651.0,37.5091,37.5189,37.4795,37.4894,3651.0
2019-07-17 10:25:00,38.05,38.06,38.04,38.05,3163.0,37.4795,37.4894,37.4697,37.4795,3163.0
2019-07-17 10:30:00,38.04,38.04,37.99,38.02,5000.0,37.4697,37.4697,37.4204,37.45,5000.0
2019-07-17 10:35:00,38.01,38.03,37.99,38.0,5102.0,37.4401,37.4598,37.4204,37.4303,5102.0
2019-07-17 10:40:00,38.0,38.0,37.91,37.91,4508.0,37.4303,37.4303,37.3416,37.3416,4508.0
2019-07-17 10:45:00,37.91,37.91,37.87,37.87,3592.0,37.3416,37.3416,37.3022,37.3022,3592.0
2019-07-17 10:50:00,37.87,37.89,37.79,37.8,6886.0,37.3022,37.3219,37.2234,37.2333,6886.0
2019-07-17 10:55:00,37.82,37.92,37.82,37.92,3941.0,37.253,37.3515,37.253,37.3515,3941.0
2019-07-17 11:00:00,37.92,38.0,37.92,37.99,8414.0,37.3515,37.4303,37.3515,37.4204,8414.0
2019-07-17 11:05:00,38.0,38.0,37.92,37.95,8147.0,37.4303,37.4303,37.3515,37.381,8147.0
2019-07-17 11:10:00,37.96,38.01,37.95,38.0,4530.0,37.3909,37.4401,37.381,37.4303,4530.0
2019-07-17 11:15:00,38.0,38.06,38.0,38.05,5830.0,37.4303,37.4894,37.4303,37.4795,5830.0
2019-07-17 11:20:00,38.06,38.07,38.03,38.06,15704.0,37.4894,37.4992,37.4598,37.4894,15704.0
2019-07-17 11:25:00,38.06,38.07,38.02,38.04,3804.0,37.4894,37.4992,37.45,37.4697,3804.0
2019-07-17 11:30:00,38.04,38.08,38.03,38.07,4259.0,37.4697,37.5091,37.4598,37.4992,4259.0
2019-07-17 11:35:00,38.07,38.09,38.05,38.07,7044.0,37.4992,37.5189,37.4795,37.4992,7044.0
2019-07-17 11:40:00,38.06,38.09,38.06,38.09,2400.0,37.4894,37.5189,37.4894,37.5189,2400.0
2019-07-17 11:45:00,38.09,38.17,38.08,38.16,5600.0,37.5189,37.5977,37.5091,37.5879,5600.0
2019-07-17 11:50:00,38.16,38.19,38.16,38.18,3928.0,37.5879,37.6174,37.5879,37.6076,3928.0
2019-07-17 11:55:00,38.18,38.18,38.12,38.13,6930.0,37.6076,37.6076,37.5485,37.5583,6930.0
2019-07-17 12:00:00,38.14,38.14,38.08,38.09,3805.0,37.5682,37.5682,37.5091,37.5189,3805.0
2019-07-17 12:05:00,38.08,38.09,38.04,38.04,3176.0,37.5091,37.5189,37.4697,37.4697,3176.0
2019-07-17 12:10:00,38.04,38.05,37.99,38.05,5253.0,37.4697,37.4795,37.4204,37.4795,5253.0
2019-07-17 12:15:00,38.04,38.04,37.98,37.99,2800.0,37.4697,37.4697,37.4106,37.4204,2800.0
2019-07-17 12:20:00,38.01,38.01,37.99,38.0,4013.0,37.4401,37.4401,37.4204,37.4303,4013.0
2019-07-17 12:25:00,38.0,38.02,37.98,37.98,2244.0,37.4303,37.45,37.4106,37.4106,2244.0
2019-07-17 12:30:00,37.98,38.01,37.98,38.01,6000.0,37.4106,37.4401,37.4106,37.4401,6000.0
2019-07-17 12:35:00,38.01,38.01,37.98,37.98,3853.0,37.4401,37.4401,37.4106,37.4106,3853.0
2019-07-17 12:40:00,38.0,38.02,38.0,38.01,2120.0,37.4303,37.45,37.4303,37.4401,2120.0
2019-07-17 12:45:00,38.01,38.01,37.98,37.99,4358.0,37.4401,37.4401,37.4106,37.4204,4358.0
2019-07-17 12:50:00,37.99,38.0,37.97,38.0,5758.0,37.4204,37.4303,37.4007,37.4303,5758.0
2019-07-17 12:55:00,38.0,38.0,37.95,37.95,8013.0,37.4303,37.4303,37.381,37.381,8013.0
2019-07-17 13:00:00,37.95,37.98,37.95,37.97,6975.0,37.381,37.4106,37.381,37.4007,6975.0
2019-07-17 13:05:00,37.97,38.03,37.96,37.97,7424.0,37.4007,37.4598,37.3909,37.4007,7424.0
2019-07-17 13:10:00,37.98,38.0,37.97,38.0,3013.0,37.4106,37.4303,37.4007,37.4303,3013.0
2019-07-17 13:15:00,38.0,38.0,37.95,37.97,9556.0,37.4303,37.4303,37.381,37.4007,9556.0
2019-07-17 13:20:00,37.97,38.0,37.94,37.99,26202.0,37.4007,37.4303,37.3712,37.4204,26202.0
2019-07-17 13:25:00,37.99,38.02,37.96,37.99,21292.0,37.4204,37.45,37.3909,37.4204,21292.0
2019-07-17 13:30:00,37.98,38.01,37.97,38.0,11093.0,37.4106,37.4401,37.4007,37.4303,11093.0
2019-07-17 13:35:00,38.0,38.01,37.99,38.0,5878.0,37.4303,37.4401,37.4204,37.4303,5878.0
2019-07-17 13:40:00,38.0,38.02,37.98,38.01,4278.0,37.4303,37.45,37.4106,37.4401,4278.0
2019-07-17 13:45:00,38.02,38.04,38.01,38.02,3170.0,37.45,37.4697,37.4401,37.45,3170.0
2019-07-17 13:50:00,38.02,38.03,38.0,38.02,3191.0,37.45,37.4598,37.4303,37.45,3191.0
2019-07-17 13:55:00,38.02,38.03,38.0,38.02,3300.0,37.45,37.4598,37.4303,37.45,3300.0
2019-07-17 14:00:00,38.02,38.02,37.99,37.99,5600.0,37.45,37.45,37.4204,37.4204,5600.0
2019-07-17 14:05:00,37.99,37.99,37.93,37.95,4724.0,37.4204,37.4204,37.3613,37.381,4724.0
2019-07-17 14:10:00,37.95,37.97,37.92,37.92,5412.0,37.381,37.4007,37.3515,37.3515,5412.0
2019-07-17 14:15:00,37.93,37.96,37.92,37.95,4980.0,37.3613,37.3909,37.3515,37.381,4980.0
2019-07-17 14:20:00,37.96,37.96,37.93,37.94,5192.0,37.3909,37.3909,37.3613,37.3712,5192.0
2019-07-17 14:25:00,37.94,37.95,37.93,37.94,2489.0,37.3712,37.381,37.3613,37.3712,2489.0
2019-07-17 14:30:00,37.95,37.95,37.91,37.91,7914.0,37.381,37.381,37.3416,37.3416,7914.0
2019-07-17 14:35:00,37.91,37.94,37.91,37.92,3569.0,37.3416,37.3712,37.3416,37.3515,3569.0
2019-07-17 14:40:00,37.91,37.92,37.87,37.9,6255.0,37.3416,37.3515,37.3022,37.3318,6255.0
2019-07-17 14:45:00,37.9,37.93,37.89,37.93,6110.0,37.3318,37.3613,37.3219,37.3613,6110.0
2019-07-17 14:50:00,37.93,37.93,37.88,37.89,8256.0,37.3613,37.3613,37.3121,37.3219,8256.0
2019-07-17 14:55:00,37.88,37.9,37.88,37.89,11982.0,37.3121,37.3318,37.3121,37.3219,11982.0
2019-07-17 15:00:00,37.89,37.89,37.84,37.84,14071.0,37.3219,37.3219,37.2727,37.2727,14071.0
2019-07-17 15:05:00,37.84,37.89,37.84,37.89,6265.0,37.2727,37.3219,37.2727,37.3219,6265.0
2019-07-17 15:10:00,37.9,37.92,37.88,37.91,8881.0,37.3318,37.3515,37.3121,37.3416,8881.0
2019-07-17 15:15:00,37.91,37.94,37.91,37.93,10028.0,37.3416,37.3712,37.3416,37.3613,10028.0
2019-07-17 15:20:00,37.93,37.93,37.89,37.89,9512.0,37.3613,37.3613,37.3219,37.3219,9512.0
2019-07-17 15:25:00,37.89,37.9,37.84,37.86,16710.0,37.3219,37.3318,37.2727,37.2924,16710.0
2019-07-17 15:30:00,37.86,37.92,37.85,37.89,19256.0,37.2924,37.3515,37.2825,37.3219,19256.0
2019-07-17 15:35:00,37.89,37.91,37.88,37.91,15162.0,37.3219,37.3416,37.3121,37.3416,15162.0
2019-07-17 15:40:00,37.91,37.94,37.9,37.93,16288.0,37.3416,37.3712,37.3318,37.3613,16288.0
2019-07-17 15:45:00,37.93,37.95,37.91,37.95,38917.0,37.3613,37.381,37.3416,37.381,38917.0
2019-07-17 15:50:00,37.94,37.95,37.87,37.9,57002.0,37.3712,37.381,37.3022,37.3318,57002.0
2019-07-17 15:55:00,37.89,37.96,37.85,37.92,203165.0,37.3219,37.3909,37.2825,37.3515,203165.0
2019-07-18 09:30:00,37.91,37.93,37.85,37.93,15794.0,37.3416,37.3613,37.2825,37.3613,15794.0
2019-07-18 09:35:00,37.93,38.11,37.9,38.1,11257.0,37.3613,37.5386,37.3318,37.5288,11257.0
2019-07-18 09:40:00,38.09,38.09,37.99,38.02,3000.0,37.5189,37.5189,37.4204,37.45,3000.0
2019-07-18 09:45:00,38.02,38.05,37.95,37.95,13169.0,37.45,37.4795,37.381,37.381,13169.0
2019-07-18 09:50:00,37.94,38.01,37.87,38.01,5802.0,37.3712,37.4401,37.3022,37.4401,5802.0
2019-07-18 09:55:00,38.01,38.03,37.95,37.95,2429.0,37.4401,37.4598,37.381,37.381,2429.0
2019-07-18 10:00:00,37.95,37.95,37.91,37.94,2988.0,37.381,37.381,37.3416,37.3712,2988.0
2019-07-18 10:05:00,37.94,37.96,37.9,37.96,5820.0,37.3712,37.3909,37.3318,37.3909,5820.0
2019-07-18 10:10:00,37.95,37.99,37.95,37.98,2127.0,37.381,37.4204,37.381,37.4106,2127.0
2019-07-18 10:15:00,37.96,38.06,37.94,38.03,4402.0,37.3909,37.4894,37.3712,37.4598,4402.0
2019-07-18 10:20:00,38.04,38.08,38.03,38.07,1632.0,37.4697,37.5091,37.4598,37.4992,1632.0
2019-07-18 10:25:00,38.06,38.07,38.03,38.04,2198.0,37.4894,37.4992,37.4598,37.4697,2198.0
2019-07-18 10:30:00,38.04,38.08,38.02,38.02,3707.0,37.4697,37.5091,37.45,37.45,3707.0
2019-07-18 10:35:00,38.02,38.05,37.98,38.04,4362.0,37.45,37.4795,37.4106,37.4697,4362.0
2019-07-18 10:40:00,38.03,38.11,38.03,38.09,1749.0,37.4598,37.5386,37.4598,37.5189,1749.0
2019-07-18 10:45:00,38.09,38.12,38.07,38.08,3044.0,37.5189,37.5485,37.4992,37.5091,3044.0
2019-07-18 10:50:00,38.08,38.14,38.08,38.1,3453.0,37.5091,37.5682,37.5091,37.5288,3453.0
2019-07-18 10:55:00,38.1,38.1,38.06,38.08,2700.0,37.5288,37.5288,37.4894,37.5091,2700.0
2019-07-18 11:00:00,38.08,38.08,38.04,38.05,3215.0,37.5091,37.5091,37.4697,37.4795,3215.0
2019-07-18 11:05:00,38.04,38.05,38.02,38.05,2200.0,37.4697,37.4795,37.45,37.4795,2200.0
2019-07-18 11:10:00,38.06,38.07,38.03,38.03,5800.0,37.4894,37.4992,37.4598,37.4598,5800.0
2019-07-18 11:15:00,38.03,38.05,37.99,38.0,32411.0,37.4598,37.4795,37.4204,37.4303,32411.0
2019-07-18 11:20:00,37.98,37.98,37.83,37.83,3404.0,37.4106,37.4106,37.2628,37.2628,3404.0
2019-07-18 11:25:00,37.81,37.85,37.81,37.81,5843.0,37.2431,37.2825,37.2431,37.2431,5843.0
2019-07-18 11:30:00,37.82,37.82,37.79,37.81,2150.0,37.253,37.253,37.2234,37.2431,2150.0
2019-07-18 11:35:00,37.81,37.81,37.74,37.77,2800.0,37.2431,37.2431,37.1742,37.2037,2800.0
2019-07-18 11:40:00,37.76,37.76,37.72,37.72,3855.0,37.1939,37.1939,37.1545,37.1545,3855.0
2019-07-18 11:45:00,37.72,37.8,37.72,37.8,2900.0,37.1545,37.2333,37.1545,37.2333,2900.0
2019-07-18 11:50:00,37.81,37.85,37.81,37.84,3700.0,37.2431,37.2825,37.2431,37.2727,3700.0
2019-07-18 11:55:00,37.84,37.86,37.82,37.82,3194.0,37.2727,37.2924,37.253,37.253,3194.0
2019-07-18 12:00:00,37.82,37.84,37.79,37.83,4723.0,37.253,37.2727,37.2234,37.2628,4723.0
2019-07-18 12:05:00,37.83,37.9,37.83,37.9,3900.0,37.2628,37.3318,37.2628,37.3318,3900.0
2019-07-18 12:10:00,37.9,37.98,37.89,37.97,4473.0,37.3318,37.4106,37.3219,37.4007,4473.0
2019-07-18 12:15:00,37.95,38.01,37.95,38.0,3800.0,37.381,37.4401,37.381,37.4303,3800.0
2019-07-18 12:20:00,38.02,38.1,38.01,38.08,7158.0,37.45,37.5288,37.4401,37.5091,7158.0
2019-07-18 12:25:00,38.07,38.08,38.03,38.03,2100.0,37.4992,37.5091,37.4598,37.4598,2100.0
2019-07-18 12:30:00,38.03,38.06,38.03,38.03,4500.0,37.4598,37.4894,37.4598,37.4598,4500.0
2019-07-18 12:35:00,38.03,38.04,38.01,38.02,4771.0,37.4598,37.4697,37.4401,37.45,4771.0
2019-07-18 12:40:00,38.04,38.13,38.03,38.11,22597.0,37.4697,37.5583,37.4598,37.5386,22597.0
2019-07-18 12:45:00,38.11,38.11,38.04,38.07,9970.0,37.5386,37.5386,37.4697,37.4992,9970.0
2019-07-18 12:50:00,38.06,38.07,38.03,38.03,3300.0,37.4894,37.4992,37.4598,37.4598,3300.0
2019-07-18 12:55:00,38.03,38.03,38.0,38.01,4231.0,37.4598,37.4598,37.4303,37.4401,4231.0
2019-07-18 13:00:00,38.0,38.02,37.97,38.02,4292.0,37.4303,37.45,37.4007,37.45,4292.0
2019-07-18 13:05:00,38.01,38.02,37.99,38.0,3950.0,37.4401,37.45,37.4204,37.4303,3950.0
2019-07-18 13:10:00,38.01,38.02,38.0,38.01,2800.0,37.4401,37.45,37.4303,37.4401,2800.0
2019-07-18 13:15:00,38.02,38.02,37.96,37.98,7884.0,37.45,37.45,37.3909,37.4106,7884.0
2019-07-18 13:20:00,37.98,37.99,37.95,37.96,4440.0,37.4106,37.4204,37.381,37.3909,4440.0
2019-07-18 13:25:00,37.96,37.96,37.93,37.93,2120.0,37.3909,37.3909,37.3613,37.3613,2120.0
2019-07-18 13:30:00,37.93,37.95,37.91,37.93,4390.0,37.3613,37.381,37.3416,37.3613,4390.0
2019-07-18 13:35:00,37.92,37.96,37.92,37.95,1500.0,37.3515,37.3909,37.3515,37.381,1500.0
2019-07-18 13:40:00,37.96,37.97,37.94,37.94,4032.0,37.3909,37.4007,37.3712,37.3712,4032.0
2019-07-18 13:45:00,37.94,37.95,37.92,37.94,4000.0,37.3712,37.381,37.3515,37.3712,4000.0
2019-07-18 13:50:00,37.94,37.94,37.92,37.94,2427.0,37.3712,37.3712,37.3515,37.3712,2427.0
2019-07-18 13:55:00,37.94,37.94,37.91,37.93,3641.0,37.3712,37.3712,37.3416,37.3613,3641.0
2019-07-18 14:00:00,37.93,37.96,37.92,37.96,5321.0,37.3613,37.3909,37.3515,37.3909,5321.0
2019-07-18 14:05:00,37.95,37.99,37.95,37.96,5688.0,37.381,37.4204,37.381,37.3909,5688.0
2019-07-18 14:10:00,37.96,37.97,37.93,37.95,3797.0,37.3909,37.4007,37.3613,37.381,3797.0
2019-07-18 14:15:00,37.95,37.97,37.92,37.97,3900.0,37.381,37.4007,37.3515,37.4007,3900.0
2019-07-18 14:20:00,37.97,37.97,37.93,37.95,3363.0,37.4007,37.4007,37.3613,37.381,3363.0
2019-07-18 14:25:00,37.95,38.0,37.93,38.0,4554.0,37.381,37.4303,37.3613,37.4303,4554.0
2019-07-18 14:30:00,38.0,38.0,37.96,37.98,5849.0,37.4303,37.4303,37.3909,37.4106,5849.0
2019-07-18 14:35:00,38.0,38.01,37.95,37.95,24165.0,37.4303,37.4401,37.381,37.381,24165.0
2019-07-18 14:40:00,37.94,37.99,37.93,37.96,4647.0,37.3712,37.4204,37.3613,37.3909,4647.0
2019-07-18 14:45:00,37.97,37.97,37.94,37.94,4100.0,37.4007,37.4007,37.3712,37.3712,4100.0
2019-07-18 14:50:00,37.93,37.94,37.9,37.9,3984.0,37.3613,37.3712,37.3318,37.3318,3984.0
2019-07-18 14:55:00,37.9,37.94,37.88,37.94,8737.0,37.3318,37.3712,37.3121,37.3712,8737.0
2019-07-18 15:00:00,37.94,38.01,37.94,37.97,21297.0,37.3712,37.4401,37.3712,37.4007,21297.0
2019-07-18 15:05:00,37.97,37.98,37.94,37.98,6891.0,37.4007,37.4106,37.3712,37.4106,6891.0
2019-07-18 15:10:00,37.98,37.98,37.94,37.95,7856.0,37.4106,37.4106,37.3712,37.381,7856.0
2019-07-18 15:15:00,37.95,37.95,37.88,37.89,9857.0,37.381,37.381,37.3121,37.3219,9857.0
2019-07-18 15:20:00,37.89,37.9,37.86,37.9,5978.0,37.3219,37.3318,37.2924,37.3318,5978.0
2019-07-18 15:25:00,37.89,37.91,37.86,37.91,9883.0,37.3219,37.3416,37.2924,37.3416,9883.0
2019-07-18 15:30:00,37.91,37.96,37.9,37.94,16738.0,37.3416,37.3909,37.3318,37.3712,16738.0
2019-07-18 15:35:00,37.95,37.97,37.89,37.91,25218.0,37.381,37.4007,37.3219,37.3416,25218.0
2019-07-18 15:40:00,37.91,37.93,37.88,37.93,13745.0,37.3416,37.3613,37.3121,37.3613,13745.0
2019-07-18 15:45:00,37.92,37.93,37.85,37.87,23786.0,37.3515,37.3613,37.2825,37.3022,23786.0
2019-07-18 15:50:00,37.88,37.91,37.87,37.89,27894.0,37.3121,37.3416,37.3022,37.3219,27894.0
2019-07-18 15:55:00,37.89,37.96,37.88,37.95,74160.0,37.3219,37.3909,37.3121,37.381,74160.0
2019-07-19 09:30:00,38.1,38.1,38.09,38.09,24940.0,37.5288,37.5288,37.5189,37.5189,24940.0
2019-07-19 09:35:00,38.17,38.22,38.15,38.16,1095.0,37.5977,37.647,37.578,37.5879,1095.0
2019-07-19 09:40:00,38.22,38.25,38.16,38.16,3790.0,37.647,37.6765,37.5879,37.5879,3790.0
2019-07-19 09:45:00,38.16,38.17,38.11,38.17,3031.0,37.5879,37.5977,37.5386,37.5977,3031.0
2019-07-19 09:50:00,38.2,38.2,38.1,38.1,4250.0,37.6273,37.6273,37.5288,37.5288,4250.0
2019-07-19 09:55:00,38.12,38.15,38.1,38.12,1354.0,37.5485,37.578,37.5288,37.5485,1354.0
2019-07-19 10:00:00,38.15,38.18,38.1,38.14,2462.0,37.578,37.6076,37.5288,37.5682,2462.0
2019-07-19 10:05:00,38.11,38.12,38.06,38.11,4252.0,37.5386,37.5485,37.4894,37.5386,4252.0
2019-07-19 10:10:00,38.1,38.12,38.08,38.1,1332.0,37.5288,37.5485,37.5091,37.5288,1332.0
2019-07-19 10:15:00,38.14,38.17,38.12,38.16,2110.0,37.5682,37.5977,37.5485,37.5879,2110.0
2019-07-19 10:20:00,38.18,38.18,38.14,38.14,900.0,37.6076,37.6076,37.5682,37.5682,900.0
2019-07-19 10:25:00,38.13,38.13,38.09,38.09,1725.0,37.5583,37.5583,37.5189,37.5189,1725.0
2019-07-19 10:30:00,38.14,38.15,38.11,38.15,3500.0,37.5682,37.578,37.5386,37.578,3500.0
2019-07-19 10:35:00,38.14,38.23,38.14,38.21,2019.0,37.5682,37.6568,37.5682,37.6371,2019.0
2019-07-19 10:40:00,38.21,38.21,38.16,38.19,1302.0,37.6371,37.6371,37.5879,37.6174,1302.0
2019-07-19 10:45:00,38.19,38.19,38.11,38.12,5991.0,37.6174,37.6174,37.5386,37.5485,5991.0
2019-07-19 10:50:00,38.12,38.14,38.11,38.12,3404.0,37.5485,37.5682,37.5386,37.5485,3404.0
2019-07-19 10:55:00,38.15,38.16,38.13,38.16,1010.0,37.578,37.5879,37.5583,37.5879,1010.0
2019-07-19 11:00:00,38.17,38.18,38.14,38.16,2305.0,37.5977,37.6076,37.5682,37.5879,2305.0
2019-07-19 11:05:00,38.15,38.17,38.14,38.16,905.0,37.578,37.5977,37.5682,37.5879,905.0
2019-07-19 11:10:00,38.14,38.22,38.14,38.2,2317.0,37.5682,37.647,37.5682,37.6273,2317.0
2019-07-19 11:15:00,38.2,38.22,38.2,38.21,1400.0,37.6273,37.647,37.6273,37.6371,1400.0
2019-07-19 11:20:00,38.21,38.24,38.21,38.22,1200.0,37.6371,37.6667,37.6371,37.647,1200.0
2019-07-19 11:25:00,38.22,38.22,38.15,38.17,1400.0,37.647,37.647,37.578,37.5977,1400.0
2019-07-19 11:30:00,38.16,38.19,38.16,38.16,3200.0,37.5879,37.6174,37.5879,37.5879,3200.0
2019-07-19 11:35:00,38.16,38.16,38.12,38.12,1100.0,37.5879,37.5879,37.5485,37.5485,1100.0
2019-07-19 11:40:00,38.1,38.13,38.07,38.12,1900.0,37.5288,37.5583,37.4992,37.5485,1900.0
2019-07-19 11:45:00,38.1,38.12,38.08,38.12,1260.0,37.5288,37.5485,37.5091,37.5485,1260.0
2019-07-19 11:50:00,38.11,38.12,38.09,38.12,1900.0,37.5386,37.5485,37.5189,37.5485,1900.0
2019-07-19 11:55:00,38.12,38.14,38.1,38.13,1858.0,37.5485,37.5682,37.5288,37.5583,1858.0
2019-07-19 12:00:00,38.13,38.17,38.13,38.17,400.0,37.5583,37.5977,37.5583,37.5977,400.0
2019-07-19 12:05:00,38.18,38.2,38.18,38.19,1310.0,37.6076,37.6273,37.6076,37.6174,1310.0
2019-07-19 12:10:00,38.22,38.22,38.21,38.21,1400.0,37.647,37.647,37.6371,37.6371,1400.0
2019-07-19 12:15:00,38.23,38.27,38.22,38.27,1623.0,37.6568,37.6962,37.647,37.6962,1623.0
2019-07-19 12:20:00,38.27,38.27,38.22,38.22,1325.0,37.6962,37.6962,37.647,37.647,1325.0
2019-07-19 12:25:00,38.21,38.23,38.21,38.23,2450.0,37.6371,37.6568,37.6371,37.6568,2450.0
2019-07-19 12:30:00,38.23,38.23,38.2,38.23,1992.0,37.6568,37.6568,37.6273,37.6568,1992.0
2019-07-19 12:35:00,38.24,38.25,38.22,38.25,1758.0,37.6667,37.6765,37.647,37.6765,1758.0
2019-07-19 12:40:00,38.24,38.25,38.23,38.24,5049.0,37.6667,37.6765,37.6568,37.6667,5049.0
2019-07-19 12:45:00,38.2,38.24,38.2,38.24,504.0,37.6273,37.6667,37.6273,37.6667,504.0
2019-07-19 12:50:00,38.24,38.26,38.24,38.25,1426.0,37.6667,37.6864,37.6667,37.6765,1426.0
2019-07-19 12:55:00,38.26,38.27,38.25,38.26,1425.0,37.6864,37.6962,37.6765,37.6864,1425.0
2019-07-19 13:00:00,38.26,38.26,38.19,38.2,1599.0,37.6864,37.6864,37.6174,37.6273,1599.0
2019-07-19 13:05:00,38.2,38.22,38.2,38.22,1550.0,37.6273,37.647,37.6273,37.647,1550.0
2019-07-19 13:10:00,38.22,38.22,38.21,38.22,600.0,37.647,37.647,37.6371,37.647,600.0
2019-07-19 13:15:00,38.19,38.19,38.17,38.17,1605.0,37.6174,37.6174,37.5977,37.5977,1605.0
2019-07-19 13:20:00,38.17,38.19,38.17,38.18,909.0,37.5977,37.6174,37.5977,37.6076,909.0
2019-07-19 13:25:00,38.18,38.18,38.17,38.18,300.0,37.6076,37.6076,37.5977,37.6076,300.0
2019-07-19 13:30:00,38.17,38.2,38.16,38.19,4694.0,37.5977,37.6273,37.5879,37.6174,4694.0
2019-07-19 13:35:00,38.19,38.2,38.17,38.19,3452.0,37.6174,37.6273,37.5977,37.6174,3452.0
2019-07-19 13:40:00,38.17,38.18,38.15,38.15,2359.0,37.5977,37.6076,37.578,37.578,2359.0
2019-07-19 13:45:00,38.16,38.16,38.14,38.15,1000.0,37.5879,37.5879,37.5682,37.578,1000.0
2019-07-19 13:50:00,38.16,38.16,38.14,38.14,2450.0,37.5879,37.5879,37.5682,37.5682,2450.0
2019-07-19 13:55:00,38.13,38.14,38.11,38.14,2900.0,37.5583,37.5682,37.5386,37.5682,2900.0
2019-07-19 14:00:00,38.16,38.19,38.15,38.16,2020.0,37.5879,37.6174,37.578,37.5879,2020.0
2019-07-19 14:05:00,38.15,38.15,38.13,38.13,700.0,37.578,37.578,37.5583,37.5583,700.0
2019-07-19 14:10:00,38.1,38.14,38.09,38.11,4089.0,37.5288,37.5682,37.5189,37.5386,4089.0
2019-07-19 14:15:00,38.1,38.1,38.07,38.07,1308.0,37.5288,37.5288,37.4992,37.4992,1308.0
2019-07-19 14:20:00,38.08,38.1,38.05,38.05,2711.0,37.5091,37.5288,37.4795,37.4795,2711.0
2019-07-19 14:25:00,38.05,38.05,38.0,38.02,2361.0,37.4795,37.4795,37.4303,37.45,2361.0
2019-07-19 14:30:00,38.04,38.05,38.01,38.02,2203.0,37.4697,37.4795,37.4401,37.45,2203.0
2019-07-19 14:35:00,38.02,38.04,37.98,37.98,2190.0,37.45,37.4697,37.4106,37.4106,2190.0
2019-07-19 14:40:00,38.0,38.04,38.0,38.03,3352.0,37.4303,37.4697,37.4303,37.4598,3352.0
2019-07-19 14:45:00,38.02,38.04,38.01,38.02,2414.0,37.45,37.4697,37.4401,37.45,2414.0
2019-07-19 14:50:00,38.02,38.03,38.01,38.02,1155.0,37.45,37.4598,37.4401,37.45,1155.0
2019-07-19 14:55:00,38.02,38.03,37.99,38.03,2925.0,37.45,37.4598,37.4204,37.4598,2925.0
2019-07-19 15:00:00,38.01,38.01,37.94,37.95,4001.0,37.4401,37.4401,37.3712,37.381,4001.0
2019-07-19 15:05:00,37.93,37.96,37.93,37.95,2165.0,37.3613,37.3909,37.3613,37.381,2165.0
2019-07-19 15:10:00,37.95,37.95,37.92,37.95,3103.0,37.381,37.381,37.3515,37.381,3103.0
2019-07-19 15:15:00,37.96,37.97,37.91,37.93,3900.0,37.3909,37.4007,37.3416,37.3613,3900.0
2019-07-19 15:20:00,37.93,37.94,37.88,37.94,6048.0,37.3613,37.3712,37.3121,37.3712,6048.0
2019-07-19 15:25:00,37.94,37.96,37.93,37.93,1800.0,37.3712,37.3909,37.3613,37.3613,1800.0
2019-07-19 15:30:00,37.93,37.96,37.91,37.93,8590.0,37.3613,37.3909,37.3416,37.3613,8590.0
2019-07-19 15:35:00,37.92,37.96,37.92,37.95,7982.0,37.3515,37.3909,37.3515,37.381,7982.0
2019-07-19 15:40:00,37.94,38.0,37.93,38.0,8338.0,37.3712,37.4303,37.3613,37.4303,8338.0
2019-07-19 15:45:00,38.0,38.0,37.88,37.91,17987.0,37.4303,37.4303,37.3121,37.3416,17987.0
2019-07-19 15:50:00,37.9,37.91,37.86,37.89,22541.0,37.3318,37.3416,37.2924,37.3219,22541.0
2019-07-19 15:55:00,37.89,37.89,37.82,37.84,68409.0,37.3219,37.3219,37.253,37.2727,68409.0
2019-07-22 09:30:00,37.9,38.0,37.9,37.96,8314.0,37.3318,37.4303,37.3318,37.3909,8314.0
2019-07-22 09:35:00,37.93,37.93,37.89,37.91,733.0,37.3613,37.3613,37.3219,37.3416,733.0
2019-07-22 09:40:00,37.89,37.91,37.82,37.83,3286.0,37.3219,37.3416,37.253,37.2628,3286.0
2019-07-22 09:45:00,37.8,38.02,37.8,38.01,6538.0,37.2333,37.45,37.2333,37.4401,6538.0
2019-07-22 09:50:00,38.01,38.03,37.98,38.03,2896.0,37.4401,37.4598,37.4106,37.4598,2896.0
2019-07-22 09:55:00,38.02,38.04,37.96,37.98,1200.0,37.45,37.4697,37.3909,37.4106,1200.0
2019-07-22 10:00:00,37.98,37.98,37.94,37.96,2142.0,37.4106,37.4106,37.3712,37.3909,2142.0
2019-07-22 10:05:00,37.95,38.03,37.94,38.0,4668.0,37.381,37.4598,37.3712,37.4303,4668.0
2019-07-22 10:10:00,38.0,38.03,37.97,38.0,1650.0,37.4303,37.4598,37.4007,37.4303,1650.0
2019-07-22 10:15:00,38.01,38.01,37.99,37.99,300.0,37.4401,37.4401,37.4204,37.4204,300.0
2019-07-22 10:20:00,37.99,38.03,37.99,37.99,1425.0,37.4204,37.4598,37.4204,37.4204,1425.0
2019-07-22 10:25:00,38.0,38.04,38.0,38.02,1218.0,37.4303,37.4697,37.4303,37.45,1218.0
2019-07-22 10:30:00,38.02,38.02,37.98,37.98,1900.0,37.45,37.45,37.4106,37.4106,1900.0
2019-07-22 10:35:00,37.97,37.98,37.93,37.93,3000.0,37.4007,37.4106,37.3613,37.3613,3000.0
2019-07-22 10:40:00,37.93,37.93,37.83,37.83,2050.0,37.3613,37.3613,37.2628,37.2628,2050.0
2019-07-22 10:45:00,37.82,37.83,37.74,37.77,2687.0,37.253,37.2628,37.1742,37.2037,2687.0
2019-07-22 10:50:00,37.75,37.76,37.7,37.74,1532.0,37.184,37.1939,37.1348,37.1742,1532.0
2019-07-22 10:55:00,37.76,37.8,37.76,37.79,1312.0,37.1939,37.2333,37.1939,37.2234,1312.0
2019-07-22 11:00:00,37.77,37.78,37.7,37.71,2473.0,37.2037,37.2136,37.1348,37.1446,2473.0
2019-07-22 11:05:00,37.7,37.73,37.69,37.7,3057.0,37.1348,37.1643,37.1249,37.1348,3057.0
2019-07-22 11:10:00,37.7,37.7,37.64,37.66,3346.0,37.1348,37.1348,37.0757,37.0954,3346.0
2019-07-22 11:15:00,37.65,37.7,37.63,37.69,5981.0,37.0855,37.1348,37.0658,37.1249,5981.0
2019-07-22 11:20:00,37.68,37.73,37.67,37.71,2013.0,37.1151,37.1643,37.1052,37.1446,2013.0
2019-07-22 11:25:00,37.74,37.74,37.69,37.72,2150.0,37.1742,37.1742,37.1249,37.1545,2150.0
2019-07-22 11:30:00,37.71,37.72,37.69,37.72,2466.0,37.1446,37.1545,37.1249,37.1545,2466.0
2019-07-22 11:35:00,37.73,37.78,37.72,37.78,2811.0,37.1643,37.2136,37.1545,37.2136,2811.0
2019-07-22 11:40:00,37.77,37.81,37.76,37.81,2614.0,37.2037,37.2431,37.1939,37.2431,2614.0
2019-07-22 11:45:00,37.82,37.83,37.79,37.8,1851.0,37.253,37.2628,37.2234,37.2333,1851.0
2019-07-22 11:50:00,37.79,37.81,37.79,37.81,1787.0,37.2234,37.2431,37.2234,37.2431,1787.0
2019-07-22 11:55:00,37.81,37.81,37.76,37.77,1400.0,37.2431,37.2431,37.1939,37.2037,1400.0
2019-07-22 12:00:00,37.77,37.77,37.73,37.74,1798.0,37.2037,37.2037,37.1643,37.1742,1798.0
2019-07-22 12:05:00,37.74,37.75,37.73,37.74,2232.0,37.1742,37.184,37.1643,37.1742,2232.0
2019-07-22 12:10:00,37.74,37.76,37.7,37.73,2910.0,37.1742,37.1939,37.1348,37.1643,2910.0
2019-07-22 12:15:00,37.73,37.76,37.72,37.75,1719.0,37.1643,37.1939,37.1545,37.184,1719.0
2019-07-22 12:20:00,37.75,37.78,37.75,37.78,325.0,37.184,37.2136,37.184,37.2136,325.0
2019-07-22 12:25:00,37.77,37.77,37.77,37.77,200.0,37.2037,37.2037,37.2037,37.2037,200.0
2019-07-22 12:30:00,37.78,37.78,37.76,37.76,1977.0,37.2136,37.2136,37.1939,37.1939,1977.0
2019-07-22 12:35:00,37.73,37.74,37.71,37.71,4213.0,37.1643,37.1742,37.1446,37.1446,4213.0
2019-07-22 12:40:00,37.69,37.71,37.69,37.71,1262.0,37.1249,37.1446,37.1249,37.1446,1262.0
2019-07-22 12:45:00,37.71,37.71,37.68,37.69,1514.0,37.1446,37.1446,37.1151,37.1249,1514.0
2019-07-22 12:50:00,37.69,37.7,37.65,37.65,4304.0,37.1249,37.1348,37.0855,37.0855,4304.0
2019-07-22 12:55:00,37.65,37.67,37.64,37.65,6424.0,37.0855,37.1052,37.0757,37.0855,6424.0
2019-07-22 13:00:00,37.65,37.65,37.6,37.62,4001.0,37.0855,37.0855,37.0363,37.056,4001.0
2019-07-22 13:05:00,37.62,37.63,37.6,37.6,21427.0,37.056,37.0658,37.0363,37.0363,21427.0
2019-07-22 13:10:00,37.6,37.61,37.58,37.59,3880.0,37.0363,37.0461,37.0166,37.0264,3880.0
2019-07-22 13:15:00,37.59,37.64,37.58,37.62,6561.0,37.0264,37.0757,37.0166,37.056,6561.0
2019-07-22 13:20:00,37.63,37.63,37.58,37.6,8714.0,37.0658,37.0658,37.0166,37.0363,8714.0
2019-07-22 13:25:00,37.59,37.59,37.58,37.58,700.0,37.0264,37.0264,37.0166,37.0166,700.0
2019-07-22 13:30:00,37.58,37.6,37.57,37.58,800.0,37.0166,37.0363,37.0067,37.0166,800.0
2019-07-22 13:35:00,37.57,37.58,37.56,37.56,2085.0,37.0067,37.0166,36.9969,36.9969,2085.0
2019-07-22 13:40:00,37.56,37.57,37.52,37.52,1600.0,36.9969,37.0067,36.9575,36.9575,1600.0
2019-07-22 13:45:00,37.53,37.53,37.47,37.47,2946.0,36.9673,36.9673,36.9082,36.9082,2946.0
2019-07-22 13:50:00,37.47,37.47,37.45,37.46,1419.0,36.9082,36.9082,36.8885,36.8984,1419.0
2019-07-22 13:55:00,37.47,37.49,37.46,37.46,4343.0,36.9082,36.9279,36.8984,36.8984,4343.0
2019-07-22 14:00:00,37.46,37.46,37.44,37.45,4110.0,36.8984,36.8984,36.8787,36.8885,4110.0
2019-07-22 14:05:00,37.45,37.48,37.45,37.46,5841.0,36.8885,36.9181,36.8885,36.8984,5841.0
2019-07-22 14:10:00,37.46,37.51,37.46,37.51,4895.0,36.8984,36.9476,36.8984,36.9476,4895.0
2019-07-22 14:15:00,37.51,37.51,37.45,37.45,4199.0,36.9476,36.9476,36.8885,36.8885,4199.0
2019-07-22 14:20:00,37.45,37.45,37.4,37.4,5324.0,36.8885,36.8885,36.8393,36.8393,5324.0
2019-07-22 14:25:00,37.4,37.4,37.34,37.36,6290.0,36.8393,36.8393,36.7802,36.7999,6290.0
2019-07-22 14:30:00,37.35,37.36,37.34,37.36,5776.0,36.79,36.7999,36.7802,36.7999,5776.0
2019-07-22 14:35:00,37.36,37.4,37.36,37.37,11734.0,36.7999,36.8393,36.7999,36.8097,11734.0
2019-07-22 14:40:00,37.37,37.37,37.31,37.31,3600.0,36.8097,36.8097,36.7506,36.7506,3600.0
2019-07-22 14:45:00,37.3,37.33,37.3,37.31,5267.0,36.7408,36.7703,36.7408,36.7506,5267.0
2019-07-22 14:50:00,37.31,37.36,37.31,37.35,3379.0,36.7506,36.7999,36.7506,36.79,3379.0
2019-07-22 14:55:00,37.35,37.35,37.3,37.31,4291.0,36.79,36.79,36.7408,36.7506,4291.0
2019-07-22 15:00:00,37.31,37.43,37.31,37.39,5592.0,36.7506,36.8688,36.7506,36.8294,5592.0
2019-07-22 15:05:00,37.38,37.4,37.34,37.35,5865.0,36.8196,36.8393,36.7802,36.79,5865.0
2019-07-22 15:10:00,37.36,37.36,37.33,37.33,1900.0,36.7999,36.7999,36.7703,36.7703,1900.0
2019-07-22 15:15:00,37.33,37.37,37.33,37.33,8127.0,36.7703,36.8097,36.7703,36.7703,8127.0
2019-07-22 15:20:00,37.34,37.35,37.31,37.34,9393.0,36.7802,36.79,36.7506,36.7802,9393.0
2019-07-22 15:25:00,37.36,37.39,37.35,37.38,4434.0,36.7999,36.8294,36.79,36.8196,4434.0
2019-07-22 15:30:00,37.37,37.39,37.32,37.33,5546.0,36.8097,36.8294,36.7605,36.7703,5546.0
2019-07-22 15:35:00,37.32,37.34,37.29,37.33,12658.0,36.7605,36.7802,36.7309,36.7703,12658.0
2019-07-22 15:40:00,37.33,37.34,37.31,37.34,11631.0,36.7703,36.7802,36.7506,36.7802,11631.0
2019-07-22 15:45:00,37.34,37.34,37.3,37.32,14240.0,36.7802,36.7802,36.7408,36.7605,14240.0
2019-07-22 15:50:00,37.31,37.4,37.28,37.36,33970.0,36.7506,36.8393,36.7211,36.7999,33970.0
2019-07-22 15:55:00,37.36,37.4,37.32,37.38,39107.0,36.7999,36.8393,36.7605,36.8196,39107.0
2019-07-23 09:30:00,37.55,37.73,37.53,37.58,16983.0,36.987,37.1643,36.9673,37.0166,16983.0
2019-07-23 09:35:00,37.61,37.63,37.53,37.53,4229.0,37.0461,37.0658,36.9673,36.9673,4229.0
2019-07-23 09:40:00,37.62,37.62,37.6,37.6,400.0,37.056,37.056,37.0363,37.0363,400.0
2019-07-23 09:45:00,37.59,37.59,37.52,37.59,1853.0,37.0264,37.0264,36.9575,37.0264,1853.0
2019-07-23 09:50:00,37.62,37.7,37.62,37.68,4649.0,37.056,37.1348,37.056,37.1151,4649.0
2019-07-23 09:55:00,37.67,37.72,37.67,37.67,1212.0,37.1052,37.1545,37.1052,37.1052,1212.0
2019-07-23 10:00:00,37.67,37.67,37.64,37.65,1125.0,37.1052,37.1052,37.0757,37.0855,1125.0
2019-07-23 10:05:00,37.63,37.63,37.59,37.6,1200.0,37.0658,37.0658,37.0264,37.0363,1200.0
2019-07-23 10:10:00,37.58,37.59,37.5,37.5,5087.0,37.0166,37.0264,36.9378,36.9378,5087.0
2019-07-23 10:15:00,37.5,37.5,37.48,37.48,2940.0,36.9378,36.9378,36.9181,36.9181,2940.0
2019-07-23 10:20:00,37.44,37.5,37.44,37.5,1957.0,36.8787,36.9378,36.8787,36.9378,1957.0
2019-07-23 10:25:00,37.48,37.49,37.47,37.49,1417.0,36.9181,36.9279,36.9082,36.9279,1417.0
2019-07-23 10:30:00,37.5,37.51,37.49,37.5,6200.0,36.9378,36.9476,36.9279,36.9378,6200.0
2019-07-23 10:35:00,37.5,37.57,37.5,37.53,4266.0,36.9378,37.0067,36.9378,36.9673,4266.0
2019-07-23 10:40:00,37.51,37.59,37.51,37.53,9510.0,36.9476,37.0264,36.9476,36.9673,9510.0
2019-07-23 10:45:00,37.54,37.55,37.53,37.54,816.0,36.9772,36.987,36.9673,36.9772,816.0
2019-07-23 10:50:00,37.51,37.51,37.39,37.39,1815.0,36.9476,36.9476,36.8294,36.8294,1815.0
2019-07-23 10:55:00,37.4,37.41,37.35,37.38,4349.0,36.8393,36.8491,36.79,36.8196,4349.0
2019-07-23 11:00:00,37.37,37.38,37.31,37.32,9032.0,36.8097,36.8196,36.7506,36.7605,9032.0
2019-07-23 11:05:00,37.31,37.34,37.29,37.34,4209.0,36.7506,36.7802,36.7309,36.7802,4209.0
2019-07-23 11:10:00,37.36,37.37,37.34,37.36,2199.0,36.7999,36.8097,36.7802,36.7999,2199.0
2019-07-23 11:15:00,37.38,37.42,37.38,37.42,4176.0,36.8196,36.859,36.8196,36.859,4176.0
2019-07-23 11:20:00,37.41,37.48,37.41,37.46,5950.0,36.8491,36.9181,36.8491,36.8984,5950.0
2019-07-23 11:25:00,37.43,37.45,37.41,37.45,1000.0,36.8688,36.8885,36.8491,36.8885,1000.0
2019-07-23 11:30:00,37.44,37.44,37.4,37.4,1850.0,36.8787,36.8787,36.8393,36.8393,1850.0
2019-07-23 11:35:00,37.38,37.45,37.38,37.45,5228.0,36.8196,36.8885,36.8196,36.8885,5228.0
2019-07-23 11:40:00,37.43,37.43,37.38,37.39,2429.0,36.8688,36.8688,36.8196,36.8294,2429.0
2019-07-23 11:45:00,37.39,37.42,37.39,37.4,1300.0,36.8294,36.859,36.8294,36.8393,1300.0
2019-07-23 11:50:00,37.41,37.47,37.41,37.45,4739.0,36.8491,36.9082,36.8491,36.8885,4739.0
2019-07-23 11:55:00,37.45,37.5,37.45,37.49,3000.0,36.8885,36.9378,36.8885,36.9279,3000.0
2019-07-23 12:00:00,37.5,37.53,37.5,37.53,3383.0,36.9378,36.9673,36.9378,36.9673,3383.0
2019-07-23 12:05:00,37.54,37.55,37.53,37.54,3075.0,36.9772,36.987,36.9673,36.9772,3075.0
2019-07-23 12:10:00,37.55,37.58,37.55,37.55,2100.0,36.987,37.0166,36.987,36.987,2100.0
2019-07-23 12:15:00,37.56,37.57,37.52,37.56,4290.0,36.9969,37.0067,36.9575,36.9969,4290.0
2019-07-23 12:20:00,37.57,37.6,37.57,37.59,1763.0,37.0067,37.0363,37.0067,37.0264,1763.0
2019-07-23 12:25:00,37.58,37.58,37.52,37.55,4665.0,37.0166,37.0166,36.9575,36.987,4665.0
2019-07-23 12:30:00,37.54,37.57,37.54,37.57,1330.0,36.9772,37.0067,36.9772,37.0067,1330.0
2019-07-23 12:35:00,37.56,37.6,37.56,37.59,2705.0,36.9969,37.0363,36.9969,37.0264,2705.0
2019-07-23 12:40:00,37.59,37.61,37.59,37.6,1050.0,37.0264,37.0461,37.0264,37.0363,1050.0
2019-07-23 12:45:00,37.59,37.6,37.58,37.58,1800.0,37.0264,37.0363,37.0166,37.0166,1800.0
2019-07-23 12:50:00,37.58,37.6,37.58,37.6,2142.0,37.0166,37.0363,37.0166,37.0363,2142.0
2019-07-23 12:55:00,37.59,37.63,37.59,37.63,4319.0,37.0264,37.0658,37.0264,37.0658,4319.0
2019-07-23 13:00:00,37.62,37.63,37.59,37.62,2900.0,37.056,37.0658,37.0264,37.056,2900.0
2019-07-23 13:05:00,37.62,37.62,37.58,37.59,3210.0,37.056,37.056,37.0166,37.0264,3210.0
2019-07-23 13:10:00,37.58,37.58,37.55,37.56,1968.0,37.0166,37.0166,36.987,36.9969,1968.0
2019-07-23 13:15:00,37.56,37.58,37.54,37.57,3146.0,36.9969,37.0166,36.9772,37.0067,3146.0
2019-07-23 13:20:00,37.58,37.58,37.57,37.57,200.0,37.0166,37.0166,37.0067,37.0067,200.0
2019-07-23 13:25:00,37.57,37.6,37.56,37.59,2004.0,37.0067,37.0363,36.9969,37.0264,2004.0
2019-07-23 13:30:00,37.59,37.61,37.59,37.59,1679.0,37.0264,37.0461,37.0264,37.0264,1679.0
2019-07-23 13:35:00,37.59,37.59,37.56,37.58,2034.0,37.0264,37.0264,36.9969,37.0166,2034.0
2019-07-23 13:40:00,37.58,37.66,37.57,37.63,6835.0,37.0166,37.0954,37.0067,37.0658,6835.0
2019-07-23 13:45:00,37.64,37.66,37.62,37.62,5627.0,37.0757,37.0954,37.056,37.056,5627.0
2019-07-23 13:50:00,37.6,37.61,37.6,37.61,816.0,37.0363,37.0461,37.0363,37.0461,816.0
2019-07-23 13:55:00,37.62,37.69,37.62,37.66,7917.0,37.056,37.1249,37.056,37.0954,7917.0
2019-07-23 14:00:00,37.66,37.66,37.59,37.6,13330.0,37.0954,37.0954,37.0264,37.0363,13330.0
2019-07-23 14:05:00,37.59,37.61,37.58,37.58,14248.0,37.0264,37.0461,37.0166,37.0166,14248.0
2019-07-23 14:10:00,37.58,37.63,37.57,37.62,7492.0,37.0166,37.0658,37.0067,37.056,7492.0
2019-07-23 14:15:00,37.63,37.63,37.59,37.62,2000.0,37.0658,37.0658,37.0264,37.056,2000.0
2019-07-23 14:20:00,37.62,37.62,37.6,37.61,4022.0,37.056,37.056,37.0363,37.0461,4022.0
2019-07-23 14:25:00,37.62,37.62,37.6,37.61,1956.0,37.056,37.056,37.0363,37.0461,1956.0
2019-07-23 14:30:00,37.62,37.65,37.62,37.64,3087.0,37.056,37.0855,37.056,37.0757,3087.0
2019-07-23 14:35:00,37.64,37.64,37.63,37.63,600.0,37.0757,37.0757,37.0658,37.0658,600.0
2019-07-23 14:40:00,37.63,37.64,37.62,37.64,4753.0,37.0658,37.0757,37.056,37.0757,4753.0
2019-07-23 14:45:00,37.64,37.64,37.63,37.64,800.0,37.0757,37.0757,37.0658,37.0757,800.0
2019-07-23 14:50:00,37.64,37.69,37.64,37.67,4179.0,37.0757,37.1249,37.0757,37.1052,4179.0
2019-07-23 14:55:00,37.67,37.69,37.67,37.67,1100.0,37.1052,37.1249,37.1052,37.1052,1100.0
2019-07-23 15:00:00,37.67,37.68,37.66,37.66,5021.0,37.1052,37.1151,37.0954,37.0954,5021.0
2019-07-23 15:05:00,37.66,37.7,37.65,37.7,4463.0,37.0954,37.1348,37.0855,37.1348,4463.0
2019-07-23 15:10:00,37.7,37.71,37.7,37.7,2940.0,37.1348,37.1446,37.1348,37.1348,2940.0
2019-07-23 15:15:00,37.7,37.7,37.66,37.69,8997.0,37.1348,37.1348,37.0954,37.1249,8997.0
2019-07-23 15:20:00,37.68,37.7,37.68,37.69,2987.0,37.1151,37.1348,37.1151,37.1249,2987.0
2019-07-23 15:25:00,37.69,37.7,37.67,37.68,8544.0,37.1249,37.1348,37.1052,37.1151,8544.0
2019-07-23 15:30:00,37.69,37.73,37.68,37.72,7597.0,37.1249,37.1643,37.1151,37.1545,7597.0
2019-07-23 15:35:00,37.71,37.72,37.68,37.68,14302.0,37.1446,37.1545,37.1151,37.1151,14302.0
2019-07-23 15:40:00,37.69,37.74,37.67,37.7,28795.0,37.1249,37.1742,37.1052,37.1348,28795.0
2019-07-23 15:45:00,37.7,37.73,37.69,37.71,16480.0,37.1348,37.1643,37.1249,37.1446,16480.0
2019-07-23 15:50:00,37.72,37.76,37.72,37.74,27334.0,37.1545,37.1939,37.1545,37.1742,27334.0
2019-07-23 15:55:00,37.74,37.77,37.69,37.71,114558.0,37.1742,37.2037,37.1249,37.1446,114558.0
2019-07-24 09:30:00,37.59,37.83,37.55,37.81,12022.0,37.0264,37.2628,36.987,37.2431,12022.0
2019-07-24 09:35:00,37.77,38.03,37.77,38.01,7342.0,37.2037,37.4598,37.2037,37.4401,7342.0
2019-07-24 09:40:00,38.02,38.18,37.99,38.18,4962.0,37.45,37.6076,37.4204,37.6076,4962.0
2019-07-24 09:45:00,38.17,38.32,38.09,38.29,14158.0,37.5977,37.7455,37.5189,37.7159,14158.0
2019-07-24 09:50:00,38.31,38.35,38.25,38.29,11007.0,37.7356,37.775,37.6765,37.7159,11007.0
2019-07-24 09:55:00,38.28,38.31,38.18,38.21,7786.0,37.7061,37.7356,37.6076,37.6371,7786.0
2019-07-24 10:00:00,38.21,38.23,38.16,38.17,5321.0,37.6371,37.6568,37.5879,37.5977,5321.0
2019-07-24 10:05:00,38.21,38.32,38.21,38.32,4088.0,37.6371,37.7455,37.6371,37.7455,4088.0
2019-07-24 10:10:00,38.3,38.34,38.26,38.26,7302.0,37.7258,37.7652,37.6864,37.6864,7302.0
2019-07-24 10:15:00,38.25,38.27,38.21,38.27,2690.0,37.6765,37.6962,37.6371,37.6962,2690.0
2019-07-24 10:20:00,38.27,38.31,38.25,38.3,3945.0,37.6962,37.7356,37.6765,37.7258,3945.0
2019-07-24 10:25:00,38.28,38.3,38.25,38.3,3201.0,37.7061,37.7258,37.6765,37.7258,3201.0
2019-07-24 10:30:00,38.3,38.33,38.28,38.32,3200.0,37.7258,37.7553,37.7061,37.7455,3200.0
2019-07-24 10:35:00,38.33,38.33,38.22,38.27,9676.0,37.7553,37.7553,37.647,37.6962,9676.0
2019-07-24 10:40:00,38.29,38.29,38.22,38.23,8015.0,37.7159,37.7159,37.647,37.6568,8015.0
2019-07-24 10:45:00,38.22,38.23,38.17,38.19,2100.0,37.647,37.6568,37.5977,37.6174,2100.0
2019-07-24 10:50:00,38.19,38.19,38.07,38.15,6101.0,37.6174,37.6174,37.4992,37.578,6101.0
2019-07-24 10:55:00,38.13,38.21,38.13,38.19,2455.0,37.5583,37.6371,37.5583,37.6174,2455.0
2019-07-24 11:00:00,38.19,38.21,38.11,38.13,2976.0,37.6174,37.6371,37.5386,37.5583,2976.0
2019-07-24 11:05:00,38.13,38.2,38.12,38.2,6519.0,37.5583,37.6273,37.5485,37.6273,6519.0
2019-07-24 11:10:00,38.18,38.18,38.11,38.13,2687.0,37.6076,37.6076,37.5386,37.5583,2687.0
2019-07-24 11:15:00,38.14,38.19,38.13,38.13,12775.0,37.5682,37.6174,37.5583,37.5583,12775.0
2019-07-24 11:20:00,38.15,38.19,38.11,38.14,1696.0,37.578,37.6174,37.5386,37.5682,1696.0
2019-07-24 11:25:00,38.17,38.17,38.15,38.17,873.0,37.5977,37.5977,37.578,37.5977,873.0
2019-07-24 11:30:00,38.16,38.18,38.13,38.14,3160.0,37.5879,37.6076,37.5583,37.5682,3160.0
2019-07-24 11:35:00,38.14,38.2,38.14,38.19,2945.0,37.5682,37.6273,37.5682,37.6174,2945.0
2019-07-24 11:40:00,38.19,38.21,38.13,38.15,3120.0,37.6174,37.6371,37.5583,37.578,3120.0
2019-07-24 11:45:00,38.16,38.18,38.14,38.15,2839.0,37.5879,37.6076,37.5682,37.578,2839.0
2019-07-24 11:50:00,38.15,38.16,38.13,38.13,1900.0,37.578,37.5879,37.5583,37.5583,1900.0
2019-07-24 11:55:00,38.14,38.16,38.12,38.12,3030.0,37.5682,37.5879,37.5485,37.5485,3030.0
2019-07-24 12:00:00,38.12,38.13,38.11,38.11,2821.0,37.5485,37.5583,37.5386,37.5386,2821.0
2019-07-24 12:05:00,38.12,38.12,38.08,38.08,3807.0,37.5485,37.5485,37.5091,37.5091,3807.0
2019-07-24 12:10:00,38.1,38.15,38.1,38.13,2400.0,37.5288,37.578,37.5288,37.5583,2400.0
2019-07-24 12:15:00,38.12,38.18,38.12,38.18,5122.0,37.5485,37.6076,37.5485,37.6076,5122.0
2019-07-24 12:20:00,38.15,38.2,38.15,38.19,3159.0,37.578,37.6273,37.578,37.6174,3159.0
2019-07-24 12:25:00,38.19,38.21,38.19,38.21,3426.0,37.6174,37.6371,37.6174,37.6371,3426.0
2019-07-24 12:30:00,38.22,38.24,38.2,38.23,5796.0,37.647,37.6667,37.6273,37.6568,5796.0
2019-07-24 12:35:00,38.22,38.22,38.2,38.21,2050.0,37.647,37.647,37.6273,37.6371,2050.0
2019-07-24 12:40:00,38.21,38.25,38.2,38.21,9509.0,37.6371,37.6765,37.6273,37.6371,9509.0
2019-07-24 12:45:00,38.21,38.21,38.19,38.19,3673.0,37.6371,37.6371,37.6174,37.6174,3673.0
2019-07-24 12:50:00,38.18,38.22,38.17,38.22,7568.0,37.6076,37.647,37.5977,37.647,7568.0
2019-07-24 12:55:00,38.22,38.22,38.18,38.19,6582.0,37.647,37.647,37.6076,37.6174,6582.0
2019-07-24 13:00:00,38.19,38.2,38.17,38.18,3514.0,37.6174,37.6273,37.5977,37.6076,3514.0
2019-07-24 13:05:00,38.18,38.2,38.17,38.19,1844.0,37.6076,37.6273,37.5977,37.6174,1844.0
2019-07-24 13:10:00,38.18,38.19,38.17,38.18,1410.0,37.6076,37.6174,37.5977,37.6076,1410.0
2019-07-24 13:15:00,38.17,38.17,38.13,38.14,1941.0,37.5977,37.5977,37.5583,37.5682,1941.0
2019-07-24 13:20:00,38.14,38.19,38.14,38.19,3511.0,37.5682,37.6174,37.5682,37.6174,3511.0
2019-07-24 13:25:00,38.19,38.21,38.19,38.19,2733.0,37.6174,37.6371,37.6174,37.6174,2733.0
2019-07-24 13:30:00,38.19,38.2,38.19,38.2,500.0,37.6174,37.6273,37.6174,37.6273,500.0
2019-07-24 13:35:00,38.2,38.26,38.2,38.25,13165.0,37.6273,37.6864,37.6273,37.6765,13165.0
2019-07-24 13:40:00,38.25,38.25,38.17,38.18,9581.0,37.6765,37.6765,37.5977,37.6076,9581.0
2019-07-24 13:45:00,38.18,38.21,38.16,38.19,4124.0,37.6076,37.6371,37.5879,37.6174,4124.0
2019-07-24 13:50:00,38.18,38.21,38.17,38.2,3300.0,37.6076,37.6371,37.5977,37.6273,3300.0
2019-07-24 13:55:00,38.2,38.21,38.18,38.2,4006.0,37.6273,37.6371,37.6076,37.6273,4006.0
2019-07-24 14:00:00,38.2,38.24,38.2,38.21,5777.0,37.6273,37.6667,37.6273,37.6371,5777.0
2019-07-24 14:05:00,38.21,38.21,38.18,38.19,999.0,37.6371,37.6371,37.6076,37.6174,999.0
2019-07-24 14:10:00,38.18,38.2,38.18,38.19,2319.0,37.6076,37.6273,37.6076,37.6174,2319.0
2019-07-24 14:15:00,38.2,38.22,38.2,38.21,7594.0,37.6273,37.647,37.6273,37.6371,7594.0
2019-07-24 14:20:00,38.21,38.22,38.19,38.19,2700.0,37.6371,37.647,37.6174,37.6174,2700.0
2019-07-24 14:25:00,38.19,38.21,38.16,38.18,6635.0,37.6174,37.6371,37.5879,37.6076,6635.0
2019-07-24 14:30:00,38.18,38.2,38.18,38.19,1699.0,37.6076,37.6273,37.6076,37.6174,1699.0
2019-07-24 14:35:00,38.18,38.18,38.13,38.14,2200.0,37.6076,37.6076,37.5583,37.5682,2200.0
2019-07-24 14:40:00,38.14,38.18,38.12,38.17,5902.0,37.5682,37.6076,37.5485,37.5977,5902.0
2019-07-24 14:45:00,38.18,38.2,38.17,38.2,2423.0,37.6076,37.6273,37.5977,37.6273,2423.0
2019-07-24 14:50:00,38.2,38.2,38.17,38.17,2100.0,37.6273,37.6273,37.5977,37.5977,2100.0
2019-07-24 14:55:00,38.17,38.24,38.17,38.21,17767.0,37.5977,37.6667,37.5977,37.6371,17767.0
2019-07-24 15:00:00,38.22,38.23,38.17,38.21,9864.0,37.647,37.6568,37.5977,37.6371,9864.0
2019-07-24 15:05:00,38.2,38.2,38.17,38.19,3587.0,37.6273,37.6273,37.5977,37.6174,3587.0
2019-07-24 15:10:00,38.2,38.21,38.18,38.19,3784.0,37.6273,37.6371,37.6076,37.6174,3784.0
2019-07-24 15:15:00,38.19,38.22,38.19,38.22,8415.0,37.6174,37.647,37.6174,37.647,8415.0
2019-07-24 15:20:00,38.22,38.22,38.18,38.18,9851.0,37.647,37.647,37.6076,37.6076,9851.0
2019-07-24 15:25:00,38.18,38.21,38.18,38.2,11799.0,37.6076,37.6371,37.6076,37.6273,11799.0
2019-07-24 15:30:00,38.2,38.3,38.19,38.29,26401.0,37.6273,37.7258,37.6174,37.7159,26401.0
2019-07-24 15:35:00,38.3,38.3,38.26,38.3,24090.0,37.7258,37.7258,37.6864,37.7258,24090.0
2019-07-24 15:40:00,38.29,38.32,38.28,38.3,24875.0,37.7159,37.7455,37.7061,37.7258,24875.0
2019-07-24 15:45:00,38.3,38.33,38.29,38.3,21759.0,37.7258,37.7553,37.7159,37.7258,21759.0
2019-07-24 15:50:00,38.29,38.3,38.25,38.28,25655.0,37.7159,37.7258,37.6765,37.7061,25655.0
2019-07-24 15:55:00,38.28,38.32,38.25,38.3,72293.0,37.7061,37.7455,37.6765,37.7258,72293.0
2019-07-25 09:30:00,38.4,38.5,38.29,38.35,13239.0,37.8243,37.9228,37.7159,37.775,13239.0
2019-07-25 09:35:00,38.35,38.37,38.3,38.33,7310.0,37.775,37.7947,37.7258,37.7553,7310.0
2019-07-25 09:40:00,38.31,38.37,38.07,38.07,16036.0,37.7356,37.7947,37.4992,37.4992,16036.0
2019-07-25 09:45:00,38.06,38.06,37.83,37.89,18660.0,37.4894,37.4894,37.2628,37.3219,18660.0
2019-07-25 09:50:00,37.9,37.95,37.87,37.88,6052.0,37.3318,37.381,37.3022,37.3121,6052.0
2019-07-25 09:55:00,37.88,37.95,37.88,37.95,1606.0,37.3121,37.381,37.3121,37.381,1606.0
2019-07-25 10:00:00,37.94,38.06,37.94,38.06,4379.0,37.3712,37.4894,37.3712,37.4894,4379.0
2019-07-25 10:05:00,38.07,38.07,38.0,38.01,19631.0,37.4992,37.4992,37.4303,37.4401,19631.0
2019-07-25 10:10:00,38.01,38.15,38.01,38.13,5579.0,37.4401,37.578,37.4401,37.5583,5579.0
2019-07-25 10:15:00,38.13,38.2,38.11,38.17,15112.0,37.5583,37.6273,37.5386,37.5977,15112.0
2019-07-25 10:20:00,38.17,38.17,38.12,38.13,6197.0,37.5977,37.5977,37.5485,37.5583,6197.0
2019-07-25 10:25:00,38.13,38.13,38.07,38.1,17567.0,37.5583,37.5583,37.4992,37.5288,17567.0
2019-07-25 10:30:00,38.09,38.09,38.06,38.07,3639.0,37.5189,37.5189,37.4894,37.4992,3639.0
2019-07-25 10:35:00,38.07,38.13,38.07,38.12,3000.0,37.4992,37.5583,37.4992,37.5485,3000.0
2019-07-25 10:40:00,38.13,38.14,38.08,38.13,1800.0,37.5583,37.5682,37.5091,37.5583,1800.0
2019-07-25 10:45:00,38.12,38.13,38.1,38.12,1486.0,37.5485,37.5583,37.5288,37.5485,1486.0
2019-07-25 10:50:00,38.13,38.14,38.04,38.08,13124.0,37.5583,37.5682,37.4697,37.5091,13124.0
2019-07-25 10:55:00,38.1,38.1,38.05,38.05,4852.0,37.5288,37.5288,37.4795,37.4795,4852.0
2019-07-25 11:00:00,38.05,38.07,37.96,37.96,5447.0,37.4795,37.4992,37.3909,37.3909,5447.0
2019-07-25 11:05:00,37.97,38.05,37.97,38.03,4525.0,37.4007,37.4795,37.4007,37.4598,4525.0
2019-07-25 11:10:00,38.03,38.07,38.03,38.03,14918.0,37.4598,37.4992,37.4598,37.4598,14918.0
2019-07-25 11:15:00,38.03,38.03,37.96,37.99,11731.0,37.4598,37.4598,37.3909,37.4204,11731.0
2019-07-25 11:20:00,37.99,38.02,37.97,38.0,3553.0,37.4204,37.45,37.4007,37.4303,3553.0
2019-07-25 11:25:00,37.97,37.98,37.96,37.96,1400.0,37.4007,37.4106,37.3909,37.3909,1400.0
2019-07-25 11:30:00,37.95,37.96,37.94,37.95,1806.0,37.381,37.3909,37.3712,37.381,1806.0
2019-07-25 11:35:00,37.95,37.96,37.93,37.95,3698.0,37.381,37.3909,37.3613,37.381,3698.0
2019-07-25 11:40:00,37.98,38.0,37.95,37.95,2353.0,37.4106,37.4303,37.381,37.381,2353.0
2019-07-25 11:45:00,37.96,37.96,37.9,37.91,2500.0,37.3909,37.3909,37.3318,37.3416,2500.0
2019-07-25 11:50:00,37.91,37.94,37.91,37.93,4270.0,37.3416,37.3712,37.3416,37.3613,4270.0
2019-07-25 11:55:00,37.94,37.98,37.94,37.97,1620.0,37.3712,37.4106,37.3712,37.4007,1620.0
2019-07-25 12:00:00,37.96,37.97,37.93,37.94,1928.0,37.3909,37.4007,37.3613,37.3712,1928.0
2019-07-25 12:05:00,37.95,37.97,37.93,37.94,2883.0,37.381,37.4007,37.3613,37.3712,2883.0
2019-07-25 12:10:00,37.95,37.95,37.88,37.93,3300.0,37.381,37.381,37.3121,37.3613,3300.0
2019-07-25 12:15:00,37.94,37.98,37.93,37.98,2602.0,37.3712,37.4106,37.3613,37.4106,2602.0
2019-07-25 12:20:00,37.97,37.98,37.96,37.97,3535.0,37.4007,37.4106,37.3909,37.4007,3535.0
2019-07-25 12:25:00,37.98,37.98,37.97,37.98,700.0,37.4106,37.4106,37.4007,37.4106,700.0
2019-07-25 12:30:00,37.97,37.98,37.93,37.94,1950.0,37.4007,37.4106,37.3613,37.3712,1950.0
2019-07-25 12:35:00,37.93,37.95,37.85,37.85,5100.0,37.3613,37.381,37.2825,37.2825,5100.0
2019-07-25 12:40:00,37.83,37.83,37.73,37.76,16996.0,37.2628,37.2628,37.1643,37.1939,16996.0
2019-07-25 12:45:00,37.76,37.81,37.75,37.8,1500.0,37.1939,37.2431,37.184,37.2333,1500.0
2019-07-25 12:50:00,37.82,37.82,37.79,37.79,900.0,37.253,37.253,37.2234,37.2234,900.0
2019-07-25 12:55:00,37.81,37.83,37.8,37.81,1322.0,37.2431,37.2628,37.2333,37.2431,1322.0
2019-07-25 13:00:00,37.81,37.81,37.77,37.77,1096.0,37.2431,37.2431,37.2037,37.2037,1096.0
2019-07-25 13:05:00,37.76,37.82,37.76,37.82,1400.0,37.1939,37.253,37.1939,37.253,1400.0
2019-07-25 13:10:00,37.82,37.82,37.78,37.8,3635.0,37.253,37.253,37.2136,37.2333,3635.0
2019-07-25 13:15:00,37.8,37.84,37.8,37.83,4970.0,37.2333,37.2727,37.2333,37.2628,4970.0
2019-07-25 13:20:00,37.83,37.86,37.8,37.86,6369.0,37.2628,37.2924,37.2333,37.2924,6369.0
2019-07-25 13:25:00,37.87,37.91,37.86,37.91,2906.0,37.3022,37.3416,37.2924,37.3416,2906.0
2019-07-25 13:30:00,37.91,37.93,37.9,37.92,2884.0,37.3416,37.3613,37.3318,37.3515,2884.0
2019-07-25 13:35:00,37.92,37.92,37.89,37.9,1565.0,37.3515,37.3515,37.3219,37.3318,1565.0
2019-07-25 13:40:00,37.91,37.93,37.91,37.91,2628.0,37.3416,37.3613,37.3416,37.3416,2628.0
2019-07-25 13:45:00,37.9,37.9,37.89,37.89,1309.0,37.3318,37.3318,37.3219,37.3219,1309.0
2019-07-25 13:50:00,37.89,37.89,37.81,37.83,2200.0,37.3219,37.3219,37.2431,37.2628,2200.0
2019-07-25 13:55:00,37.83,37.86,37.82,37.82,2577.0,37.2628,37.2924,37.253,37.253,2577.0
2019-07-25 14:00:00,37.82,37.89,37.81,37.87,4139.0,37.253,37.3219,37.2431,37.3022,4139.0
2019-07-25 14:05:00,37.86,37.87,37.85,37.85,1985.0,37.2924,37.3022,37.2825,37.2825,1985.0
2019-07-25 14:10:00,37.86,37.89,37.85,37.89,7707.0,37.2924,37.3219,37.2825,37.3219,7707.0
2019-07-25 14:15:00,37.88,37.88,37.87,37.87,4329.0,37.3121,37.3121,37.3022,37.3022,4329.0
2019-07-25 14:20:00,37.88,37.9,37.86,37.86,7304.0,37.3121,37.3318,37.2924,37.2924,7304.0
2019-07-25 14:25:00,37.85,37.85,37.83,37.84,3437.0,37.2825,37.2825,37.2628,37.2727,3437.0
2019-07-25 14:30:00,37.83,37.83,37.8,37.82,6125.0,37.2628,37.2628,37.2333,37.253,6125.0
2019-07-25 14:35:00,37.82,37.83,37.81,37.82,1489.0,37.253,37.2628,37.2431,37.253,1489.0
2019-07-25 14:40:00,37.81,37.82,37.8,37.81,6906.0,37.2431,37.253,37.2333,37.2431,6906.0
2019-07-25 14:45:00,37.8,37.82,37.79,37.82,4021.0,37.2333,37.253,37.2234,37.253,4021.0
2019-07-25 14:50:00,37.82,37.82,37.76,37.77,3176.0,37.253,37.253,37.1939,37.2037,3176.0
2019-07-25 14:55:00,37.77,37.8,37.77,37.79,2290.0,37.2037,37.2333,37.2037,37.2234,2290.0
2019-07-25 15:00:00,37.78,37.81,37.76,37.77,2431.0,37.2136,37.2431,37.1939,37.2037,2431.0
2019-07-25 15:05:00,37.76,37.79,37.74,37.78,4607.0,37.1939,37.2234,37.1742,37.2136,4607.0
2019-07-25 15:10:00,37.77,37.8,37.73,37.73,6531.0,37.2037,37.2333,37.1643,37.1643,6531.0
2019-07-25 15:15:00,37.73,37.74,37.68,37.69,21727.0,37.1643,37.1742,37.1151,37.1249,21727.0
2019-07-25 15:20:00,37.7,37.72,37.68,37.69,11383.0,37.1348,37.1545,37.1151,37.1249,11383.0
2019-07-25 15:25:00,37.7,37.74,37.69,37.71,14327.0,37.1348,37.1742,37.1249,37.1446,14327.0
2019-07-25 15:30:00,37.7,37.74,37.7,37.73,15960.0,37.1348,37.1742,37.1348,37.1643,15960.0
2019-07-25 15:35:00,37.74,37.77,37.73,37.73,8767.0,37.1742,37.2037,37.1643,37.1643,8767.0
2019-07-25 15:40:00,37.72,37.73,37.7,37.7,10781.0,37.1545,37.1643,37.1348,37.1348,10781.0
2019-07-25 15:45:00,37.71,37.72,37.67,37.7,21361.0,37.1446,37.1545,37.1052,37.1348,21361.0
2019-07-25 15:50:00,37.7,37.72,37.68,37.7,24216.0,37.1348,37.1545,37.1151,37.1348,24216.0
2019-07-25 15:55:00,37.7,37.7,37.54,37.65,65653.0,37.1348,37.1348,36.9772,37.0855,65653.0
2019-07-26 09:30:00,37.64,37.97,37.52,37.54,12634.0,37.0757,37.4007,36.9575,36.9772,12634.0
2019-07-26 09:35:00,37.51,37.51,37.37,37.37,6050.0,36.9476,36.9476,36.8097,36.8097,6050.0
2019-07-26 09:40:00,37.4,37.6,37.4,37.49,4412.0,36.8393,37.0363,36.8393,36.9279,4412.0
2019-07-26 09:45:00,37.46,37.5,37.37,37.48,3015.0,36.8984,36.9378,36.8097,36.9181,3015.0
2019-07-26 09:50:00,37.48,37.58,37.48,37.58,1000.0,36.9181,37.0166,36.9181,37.0166,1000.0
2019-07-26 09:55:00,37.53,37.6,37.53,37.59,3275.0,36.9673,37.0363,36.9673,37.0264,3275.0
2019-07-26 10:00:00,37.63,37.63,37.54,37.59,2829.0,37.0658,37.0658,36.9772,37.0264,2829.0
2019-07-26 10:05:00,37.62,37.67,37.58,37.67,6556.0,37.056,37.1052,37.0166,37.1052,6556.0
2019-07-26 10:10:00,37.61,37.71,37.61,37.65,1136.0,37.0461,37.1446,37.0461,37.0855,1136.0
2019-07-26 10:15:00,37.64,37.73,37.64,37.68,2950.0,37.0757,37.1643,37.0757,37.1151,2950.0
2019-07-26 10:20:00,37.68,37.68,37.62,37.63,4500.0,37.1151,37.1151,37.056,37.0658,4500.0
2019-07-26 10:25:00,37.62,37.68,37.62,37.62,3618.0,37.056,37.1151,37.056,37.056,3618.0
2019-07-26 10:30:00,37.63,37.79,37.59,37.75,60966.0,37.0658,37.2234,37.0264,37.184,60966.0
2019-07-26 10:35:00,37.77,37.85,37.77,37.82,5281.0,37.2037,37.2825,37.2037,37.253,5281.0
2019-07-26 10:40:00,37.81,37.86,37.75,37.82,2530.0,37.2431,37.2924,37.184,37.253,2530.0
2019-07-26 10:45:00,37.81,37.91,37.79,37.91,2429.0,37.2431,37.3416,37.2234,37.3416,2429.0
2019-07-26 10:50:00,37.91,37.94,37.9,37.91,2283.0,37.3416,37.3712,37.3318,37.3416,2283.0
2019-07-26 10:55:00,37.91,37.93,37.86,37.87,23365.0,37.3416,37.3613,37.2924,37.3022,23365.0
2019-07-26 11:00:00,37.86,37.87,37.8,37.81,12700.0,37.2924,37.3022,37.2333,37.2431,12700.0
2019-07-26 11:05:00,37.81,37.81,37.74,37.8,4556.0,37.2431,37.2431,37.1742,37.2333,4556.0
2019-07-26 11:10:00,37.8,37.81,37.75,37.76,2061.0,37.2333,37.2431,37.184,37.1939,2061.0
2019-07-26 11:15:00,37.75,37.76,37.75,37.75,905.0,37.184,37.1939,37.184,37.184,905.0
2019-07-26 11:20:00,37.75,37.75,37.71,37.72,2257.0,37.184,37.184,37.1446,37.1545,2257.0
2019-07-26 11:25:00,37.73,37.73,37.69,37.69,2100.0,37.1643,37.1643,37.1249,37.1249,2100.0
2019-07-26 11:30:00,37.7,37.7,37.65,37.67,2411.0,37.1348,37.1348,37.0855,37.1052,2411.0
2019-07-26 11:35:00,37.68,37.72,37.64,37.72,36332.0,37.1151,37.1545,37.0757,37.1545,36332.0
2019-07-26 11:40:00,37.7,37.75,37.68,37.75,6160.0,37.1348,37.184,37.1151,37.184,6160.0
2019-07-26 11:45:00,37.75,37.76,37.71,37.72,11072.0,37.184,37.1939,37.1446,37.1545,11072.0
2019-07-26 11:50:00,37.73,37.75,37.7,37.72,2888.0,37.1643,37.184,37.1348,37.1545,2888.0
2019-07-26 11:55:00,37.73,37.75,37.72,37.75,1749.0,37.1643,37.184,37.1545,37.184,1749.0
2019-07-26 12:00:00,37.74,37.8,37.73,37.8,2695.0,37.1742,37.2333,37.1643,37.2333,2695.0
2019-07-26 12:05:00,37.8,37.84,37.8,37.83,3100.0,37.2333,37.2727,37.2333,37.2628,3100.0
2019-07-26 12:10:00,37.83,37.83,37.79,37.79,940.0,37.2628,37.2628,37.2234,37.2234,940.0
2019-07-26 12:15:00,37.79,37.79,37.76,37.76,2104.0,37.2234,37.2234,37.1939,37.1939,2104.0
2019-07-26 12:20:00,37.76,37.76,37.73,37.73,1224.0,37.1939,37.1939,37.1643,37.1643,1224.0
2019-07-26 12:25:00,37.74,37.76,37.73,37.76,1675.0,37.1742,37.1939,37.1643,37.1939,1675.0
2019-07-26 12:30:00,37.77,37.77,37.75,37.77,1840.0,37.2037,37.2037,37.184,37.2037,1840.0
2019-07-26 12:35:00,37.76,37.76,37.71,37.72,2520.0,37.1939,37.1939,37.1446,37.1545,2520.0
2019-07-26 12:40:00,37.71,37.73,37.7,37.72,2251.0,37.1446,37.1643,37.1348,37.1545,2251.0
2019-07-26 12:45:00,37.73,37.75,37.72,37.75,2693.0,37.1643,37.184,37.1545,37.184,2693.0
2019-07-26 12:50:00,37.75,37.77,37.74,37.76,2155.0,37.184,37.2037,37.1742,37.1939,2155.0
2019-07-26 12:55:00,37.77,37.77,37.73,37.75,2350.0,37.2037,37.2037,37.1643,37.184,2350.0
2019-07-26 13:00:00,37.74,37.75,37.74,37.75,2564.0,37.1742,37.184,37.1742,37.184,2564.0
2019-07-26 13:05:00,37.74,37.76,37.72,37.76,3447.0,37.1742,37.1939,37.1545,37.1939,3447.0
2019-07-26 13:10:00,37.76,37.8,37.76,37.79,2051.0,37.1939,37.2333,37.1939,37.2234,2051.0
2019-07-26 13:15:00,37.78,37.78,37.76,37.77,1704.0,37.2136,37.2136,37.1939,37.2037,1704.0
2019-07-26 13:20:00,37.78,37.78,37.74,37.75,2148.0,37.2136,37.2136,37.1742,37.184,2148.0
2019-07-26 13:25:00,37.74,37.77,37.73,37.77,3196.0,37.1742,37.2037,37.1643,37.2037,3196.0
2019-07-26 13:30:00,37.77,37.78,37.76,37.77,1850.0,37.2037,37.2136,37.1939,37.2037,1850.0
2019-07-26 13:35:00,37.77,37.8,37.76,37.8,4098.0,37.2037,37.2333,37.1939,37.2333,4098.0
2019-07-26 13:40:00,37.8,37.81,37.78,37.79,4284.0,37.2333,37.2431,37.2136,37.2234,4284.0
2019-07-26 13:45:00,37.79,37.8,37.79,37.79,2465.0,37.2234,37.2333,37.2234,37.2234,2465.0
2019-07-26 13:50:00,37.79,37.81,37.79,37.8,2977.0,37.2234,37.2431,37.2234,37.2333,2977.0
2019-07-26 13:55:00,37.8,37.8,37.76,37.79,4843.0,37.2333,37.2333,37.1939,37.2234,4843.0
2019-07-26 14:00:00,37.79,37.81,37.79,37.81,1700.0,37.2234,37.2431,37.2234,37.2431,1700.0
2019-07-26 14:05:00,37.81,37.82,37.8,37.81,2582.0,37.2431,37.253,37.2333,37.2431,2582.0
2019-07-26 14:10:00,37.82,37.86,37.82,37.85,3225.0,37.253,37.2924,37.253,37.2825,3225.0
2019-07-26 14:15:00,37.85,37.86,37.85,37.86,2400.0,37.2825,37.2924,37.2825,37.2924,2400.0
2019-07-26 14:20:00,37.86,37.86,37.83,37.83,2696.0,37.2924,37.2924,37.2628,37.2628,2696.0
2019-07-26 14:25:00,37.83,37.83,37.82,37.83,3213.0,37.2628,37.2628,37.253,37.2628,3213.0
2019-07-26 14:30:00,37.83,37.87,37.83,37.87,4799.0,37.2628,37.3022,37.2628,37.3022,4799.0
2019-07-26 14:35:00,37.87,37.89,37.87,37.88,2975.0,37.3022,37.3219,37.3022,37.3121,2975.0
2019-07-26 14:40:00,37.88,37.9,37.87,37.9,2702.0,37.3121,37.3318,37.3022,37.3318,2702.0
2019-07-26 14:45:00,37.9,37.93,37.89,37.93,6303.0,37.3318,37.3613,37.3219,37.3613,6303.0
2019-07-26 14:50:00,37.93,37.93,37.92,37.92,3300.0,37.3613,37.3613,37.3515,37.3515,3300.0
2019-07-26 14:55:00,37.91,37.91,37.88,37.9,6299.0,37.3416,37.3416,37.3121,37.3318,6299.0
2019-07-26 15:00:00,37.91,37.92,37.9,37.92,5385.0,37.3416,37.3515,37.3318,37.3515,5385.0
2019-07-26 15:05:00,37.91,37.92,37.88,37.89,7049.0,37.3416,37.3515,37.3121,37.3219,7049.0
2019-07-26 15:10:00,37.89,37.9,37.87,37.9,7326.0,37.3219,37.3318,37.3022,37.3318,7326.0
2019-07-26 15:15:00,37.9,37.93,37.9,37.93,10853.0,37.3318,37.3613,37.3318,37.3613,10853.0
2019-07-26 15:20:00,37.93,37.97,37.92,37.95,11405.0,37.3613,37.4007,37.3515,37.381,11405.0
2019-07-26 15:25:00,37.95,37.96,37.95,37.95,11072.0,37.381,37.3909,37.381,37.381,11072.0
2019-07-26 15:30:00,37.96,37.96,37.88,37.91,18900.0,37.3909,37.3909,37.3121,37.3416,18900.0
2019-07-26 15:35:00,37.9,37.91,37.86,37.89,27169.0,37.3318,37.3416,37.2924,37.3219,27169.0
2019-07-26 15:40:00,37.89,37.89,37.83,37.84,16665.0,37.3219,37.3219,37.2628,37.2727,16665.0
2019-07-26 15:45:00,37.84,37.86,37.82,37.83,21162.0,37.2727,37.2924,37.253,37.2628,21162.0
2019-07-26 15:50:00,37.82,37.83,37.78,37.8,36874.0,37.253,37.2628,37.2136,37.2333,36874.0
2019-07-26 15:55:00,37.81,37.83,37.79,37.8,89881.0,37.2431,37.2628,37.2234,37.2333,89881.0
2019-07-29 09:30:00,37.82,37.85,37.8,37.84,7274.0,37.253,37.2825,37.2333,37.2727,7274.0
2019-07-29 09:35:00,37.8,37.81,37.7,37.7,4566.0,37.2333,37.2431,37.1348,37.1348,4566.0
2019-07-29 09:40:00,37.68,37.74,37.67,37.68,3700.0,37.1151,37.1742,37.1052,37.1151,3700.0
2019-07-29 09:45:00,37.69,37.79,37.69,37.75,3114.0,37.1249,37.2234,37.1249,37.184,3114.0
2019-07-29 09:50:00,37.75,37.82,37.74,37.79,4305.0,37.184,37.253,37.1742,37.2234,4305.0
2019-07-29 09:55:00,37.82,37.82,37.75,37.75,700.0,37.253,37.253,37.184,37.184,700.0
2019-07-29 10:00:00,37.76,37.76,37.72,37.72,2257.0,37.1939,37.1939,37.1545,37.1545,2257.0
2019-07-29 10:05:00,37.72,37.74,37.68,37.73,1933.0,37.1545,37.1742,37.1151,37.1643,1933.0
2019-07-29 10:10:00,37.7,37.77,37.7,37.73,5371.0,37.1348,37.2037,37.1348,37.1643,5371.0
2019-07-29 10:15:00,37.72,37.77,37.7,37.74,5114.0,37.1545,37.2037,37.1348,37.1742,5114.0
2019-07-29 10:20:00,37.76,37.77,37.69,37.73,3454.0,37.1939,37.2037,37.1249,37.1643,3454.0
2019-07-29 10:25:00,37.72,37.75,37.7,37.7,2634.0,37.1545,37.184,37.1348,37.1348,2634.0
2019-07-29 10:30:00,37.71,37.74,37.7,37.73,1800.0,37.1446,37.1742,37.1348,37.1643,1800.0
2019-07-29 10:35:00,37.69,37.69,37.65,37.67,3116.0,37.1249,37.1249,37.0855,37.1052,3116.0
2019-07-29 10:40:00,37.67,37.73,37.65,37.73,2700.0,37.1052,37.1643,37.0855,37.1643,2700.0
2019-07-29 10:45:00,37.73,37.8,37.73,37.78,2135.0,37.1643,37.2333,37.1643,37.2136,2135.0
2019-07-29 10:50:00,37.79,37.8,37.78,37.8,2349.0,37.2234,37.2333,37.2136,37.2333,2349.0
2019-07-29 10:55:00,37.8,37.8,37.75,37.77,3039.0,37.2333,37.2333,37.184,37.2037,3039.0
2019-07-29 11:00:00,37.77,37.77,37.74,37.74,1800.0,37.2037,37.2037,37.1742,37.1742,1800.0
2019-07-29 11:05:00,37.73,37.85,37.72,37.85,24101.0,37.1643,37.2825,37.1545,37.2825,24101.0
2019-07-29 11:10:00,37.85,37.87,37.84,37.86,6784.0,37.2825,37.3022,37.2727,37.2924,6784.0
2019-07-29 11:15:00,37.86,37.86,37.8,37.8,4434.0,37.2924,37.2924,37.2333,37.2333,4434.0
2019-07-29 11:20:00,37.81,37.82,37.77,37.82,4152.0,37.2431,37.253,37.2037,37.253,4152.0
2019-07-29 11:25:00,37.84,37.91,37.84,37.87,9616.0,37.2727,37.3416,37.2727,37.3022,9616.0
2019-07-29 11:30:00,37.88,37.88,37.84,37.86,3900.0,37.3121,37.3121,37.2727,37.2924,3900.0
2019-07-29 11:35:00,37.86,37.87,37.82,37.85,9226.0,37.2924,37.3022,37.253,37.2825,9226.0
2019-07-29 11:40:00,37.84,37.85,37.79,37.8,3000.0,37.2727,37.2825,37.2234,37.2333,3000.0
2019-07-29 11:45:00,37.8,37.81,37.77,37.79,25300.0,37.2333,37.2431,37.2037,37.2234,25300.0
2019-07-29 11:50:00,37.78,37.78,37.75,37.75,3668.0,37.2136,37.2136,37.184,37.184,3668.0
2019-07-29 11:55:00,37.75,37.77,37.74,37.76,1900.0,37.184,37.2037,37.1742,37.1939,1900.0
2019-07-29 12:00:00,37.76,37.76,37.7,37.7,2539.0,37.1939,37.1939,37.1348,37.1348,2539.0
2019-07-29 12:05:00,37.71,37.71,37.66,37.69,3118.0,37.1446,37.1446,37.0954,37.1249,3118.0
2019-07-29 12:10:00,37.71,37.71,37.65,37.65,3032.0,37.1446,37.1446,37.0855,37.0855,3032.0
2019-07-29 12:15:00,37.65,37.66,37.62,37.66,2836.0,37.0855,37.0954,37.056,37.0954,2836.0
2019-07-29 12:20:00,37.67,37.69,37.64,37.64,2560.0,37.1052,37.1249,37.0757,37.0757,2560.0
2019-07-29 12:25:00,37.64,37.72,37.62,37.71,14730.0,37.0757,37.1545,37.056,37.1446,14730.0
2019-07-29 12:30:00,37.71,37.73,37.71,37.73,6700.0,37.1446,37.1643,37.1446,37.1643,6700.0
2019-07-29 12:35:00,37.73,37.74,37.7,37.74,3592.0,37.1643,37.1742,37.1348,37.1742,3592.0
2019-07-29 12:40:00,37.74,37.75,37.74,37.74,3611.0,37.1742,37.184,37.1742,37.1742,3611.0
2019-07-29 12:45:00,37.73,37.73,37.71,37.73,1668.0,37.1643,37.1643,37.1446,37.1643,1668.0
2019-07-29 12:50:00,37.74,37.74,37.72,37.72,1883.0,37.1742,37.1742,37.1545,37.1545,1883.0
2019-07-29 12:55:00,37.72,37.75,37.71,37.75,1800.0,37.1545,37.184,37.1446,37.184,1800.0
2019-07-29 13:00:00,37.76,37.78,37.76,37.77,3795.0,37.1939,37.2136,37.1939,37.2037,3795.0
2019-07-29 13:05:00,37.76,37.76,37.74,37.76,2446.0,37.1939,37.1939,37.1742,37.1939,2446.0
2019-07-29 13:10:00,37.75,37.75,37.74,37.74,1000.0,37.184,37.184,37.1742,37.1742,1000.0
2019-07-29 13:15:00,37.73,37.78,37.73,37.76,7467.0,37.1643,37.2136,37.1643,37.1939,7467.0
2019-07-29 13:20:00,37.77,37.79,37.77,37.78,2500.0,37.2037,37.2234,37.2037,37.2136,2500.0
2019-07-29 13:25:00,37.78,37.79,37.77,37.77,1800.0,37.2136,37.2234,37.2037,37.2037,1800.0
2019-07-29 13:30:00,37.79,37.8,37.79,37.8,1470.0,37.2234,37.2333,37.2234,37.2333,1470.0
2019-07-29 13:35:00,37.8,37.81,37.78,37.81,3459.0,37.2333,37.2431,37.2136,37.2431,3459.0
2019-07-29 13:40:00,37.81,37.81,37.79,37.8,1700.0,37.2431,37.2431,37.2234,37.2333,1700.0
2019-07-29 13:45:00,37.8,37.82,37.78,37.79,4831.0,37.2333,37.253,37.2136,37.2234,4831.0
2019-07-29 13:50:00,37.79,37.85,37.78,37.84,8724.0,37.2234,37.2825,37.2136,37.2727,8724.0
2019-07-29 13:55:00,37.84,37.88,37.84,37.87,8297.0,37.2727,37.3121,37.2727,37.3022,8297.0
2019-07-29 14:00:00,37.87,37.87,37.81,37.82,3000.0,37.3022,37.3022,37.2431,37.253,3000.0
2019-07-29 14:05:00,37.81,37.85,37.79,37.84,3306.0,37.2431,37.2825,37.2234,37.2727,3306.0
2019-07-29 14:10:00,37.85,37.85,37.81,37.82,2400.0,37.2825,37.2825,37.2431,37.253,2400.0
2019-07-29 14:15:00,37.83,37.83,37.81,37.83,1800.0,37.2628,37.2628,37.2431,37.2628,1800.0
2019-07-29 14:20:00,37.83,37.89,37.83,37.88,14700.0,37.2628,37.3219,37.2628,37.3121,14700.0
2019-07-29 14:25:00,37.87,37.96,37.87,37.95,17904.0,37.3022,37.3909,37.3022,37.381,17904.0
2019-07-29 14:30:00,37.95,37.95,37.92,37.93,7858.0,37.381,37.381,37.3515,37.3613,7858.0
2019-07-29 14:35:00,37.92,37.94,37.9,37.94,4399.0,37.3515,37.3712,37.3318,37.3712,4399.0
2019-07-29 14:40:00,37.94,37.94,37.89,37.9,2246.0,37.3712,37.3712,37.3219,37.3318,2246.0
2019-07-29 14:45:00,37.89,37.89,37.85,37.85,3418.0,37.3219,37.3219,37.2825,37.2825,3418.0
2019-07-29 14:50:00,37.86,37.88,37.86,37.87,3004.0,37.2924,37.3121,37.2924,37.3022,3004.0
2019-07-29 14:55:00,37.87,37.88,37.84,37.84,2700.0,37.3022,37.3121,37.2727,37.2727,2700.0
2019-07-29 15:00:00,37.84,37.84,37.79,37.8,7730.0,37.2727,37.2727,37.2234,37.2333,7730.0
2019-07-29 15:05:00,37.81,37.89,37.81,37.88,8556.0,37.2431,37.3219,37.2431,37.3121,8556.0
2019-07-29 15:10:00,37.88,37.88,37.85,37.85,4173.0,37.3121,37.3121,37.2825,37.2825,4173.0
2019-07-29 15:15:00,37.86,37.87,37.84,37.87,6277.0,37.2924,37.3022,37.2727,37.3022,6277.0
2019-07-29 15:20:00,37.87,37.88,37.83,37.86,4435.0,37.3022,37.3121,37.2628,37.2924,4435.0
2019-07-29 15:25:00,37.85,37.85,37.82,37.84,4972.0,37.2825,37.2825,37.253,37.2727,4972.0
2019-07-29 15:30:00,37.84,37.87,37.82,37.86,9487.0,37.2727,37.3022,37.253,37.2924,9487.0
2019-07-29 15:35:00,37.86,37.88,37.84,37.85,9276.0,37.2924,37.3121,37.2727,37.2825,9276.0
2019-07-29 15:40:00,37.86,37.89,37.85,37.88,8933.0,37.2924,37.3219,37.2825,37.3121,8933.0
2019-07-29 15:45:00,37.87,37.91,37.86,37.91,17749.0,37.3022,37.3416,37.2924,37.3416,17749.0
2019-07-29 15:50:00,37.92,37.98,37.92,37.98,16088.0,37.3515,37.4106,37.3515,37.4106,16088.0
2019-07-29 15:55:00,37.98,37.98,37.9,37.91,51977.0,37.4106,37.4106,37.3318,37.3416,51977.0
2019-07-30 09:30:00,37.63,37.63,37.29,37.45,16161.0,37.0658,37.0658,36.7309,36.8885,16161.0
2019-07-30 09:35:00,37.44,37.65,37.44,37.56,18061.0,36.8787,37.0855,36.8787,36.9969,18061.0
2019-07-30 09:40:00,37.58,37.65,37.58,37.61,3535.0,37.0166,37.0855,37.0166,37.0461,3535.0
2019-07-30 09:45:00,37.61,37.62,37.3,37.43,53368.0,37.0461,37.056,36.7408,36.8688,53368.0
2019-07-30 09:50:00,37.44,37.46,37.27,37.3,11491.0,36.8787,36.8984,36.7112,36.7408,11491.0
2019-07-30 09:55:00,37.3,37.39,37.27,37.32,4971.0,36.7408,36.8294,36.7112,36.7605,4971.0
2019-07-30 10:00:00,37.35,37.52,37.33,37.52,19094.0,36.79,36.9575,36.7703,36.9575,19094.0
2019-07-30 10:05:00,37.48,37.58,37.47,37.58,4517.0,36.9181,37.0166,36.9082,37.0166,4517.0
2019-07-30 10:10:00,37.54,37.56,37.5,37.53,6211.0,36.9772,36.9969,36.9378,36.9673,6211.0
2019-07-30 10:15:00,37.55,37.61,37.51,37.54,6604.0,36.987,37.0461,36.9476,36.9772,6604.0
2019-07-30 10:20:00,37.55,37.58,37.51,37.55,5119.0,36.987,37.0166,36.9476,36.987,5119.0
2019-07-30 10:25:00,37.54,37.58,37.5,37.55,10756.0,36.9772,37.0166,36.9378,36.987,10756.0
2019-07-30 10:30:00,37.55,37.62,37.53,37.58,7973.0,36.987,37.056,36.9673,37.0166,7973.0
2019-07-30 10:35:00,37.58,37.6,37.53,37.6,9651.0,37.0166,37.0363,36.9673,37.0363,9651.0
2019-07-30 10:40:00,37.59,37.62,37.55,37.55,9562.0,37.0264,37.056,36.987,36.987,9562.0
2019-07-30 10:45:00,37.53,37.55,37.51,37.55,6164.0,36.9673,36.987,36.9476,36.987,6164.0
2019-07-30 10:50:00,37.55,37.62,37.55,37.62,6554.0,36.987,37.056,36.987,37.056,6554.0
2019-07-30 10:55:00,37.61,37.61,37.54,37.6,8944.0,37.0461,37.0461,36.9772,37.0363,8944.0
2019-07-30 11:00:00,37.61,37.61,37.56,37.6,11846.0,37.0461,37.0461,36.9969,37.0363,11846.0
2019-07-30 11:05:00,37.61,37.64,37.6,37.61,8014.0,37.0461,37.0757,37.0363,37.0461,8014.0
2019-07-30 11:10:00,37.62,37.62,37.59,37.6,7071.0,37.056,37.056,37.0264,37.0363,7071.0
2019-07-30 11:15:00,37.6,37.63,37.59,37.62,6022.0,37.0363,37.0658,37.0264,37.056,6022.0
2019-07-30 11:20:00,37.62,37.76,37.61,37.76,17802.0,37.056,37.1939,37.0461,37.1939,17802.0
2019-07-30 11:25:00,37.76,37.78,37.73,37.73,23021.0,37.1939,37.2136,37.1643,37.1643,23021.0
2019-07-30 11:30:00,37.73,37.83,37.7,37.79,101742.0,37.1643,37.2628,37.1348,37.2234,101742.0
2019-07-30 11:35:00,37.78,37.81,37.77,37.81,5703.0,37.2136,37.2431,37.2037,37.2431,5703.0
2019-07-30 11:40:00,37.81,37.86,37.81,37.86,6084.0,37.2431,37.2924,37.2431,37.2924,6084.0
2019-07-30 11:45:00,37.86,37.86,37.77,37.78,9809.0,37.2924,37.2924,37.2037,37.2136,9809.0
2019-07-30 11:50:00,37.78,37.78,37.72,37.76,9205.0,37.2136,37.2136,37.1545,37.1939,9205.0
2019-07-30 11:55:00,37.75,37.76,37.7,37.7,4678.0,37.184,37.1939,37.1348,37.1348,4678.0
2019-07-30 12:00:00,37.71,37.76,37.67,37.75,9670.0,37.1446,37.1939,37.1052,37.184,9670.0
2019-07-30 12:05:00,37.75,37.78,37.74,37.77,5679.0,37.184,37.2136,37.1742,37.2037,5679.0
2019-07-30 12:10:00,37.77,37.77,37.73,37.73,8953.0,37.2037,37.2037,37.1643,37.1643,8953.0
2019-07-30 12:15:00,37.74,37.9,37.73,37.85,58455.0,37.1742,37.3318,37.1643,37.2825,58455.0
2019-07-30 12:20:00,37.85,37.9,37.84,37.88,7342.0,37.2825,37.3318,37.2727,37.3121,7342.0
2019-07-30 12:25:00,37.89,37.91,37.84,37.91,8359.0,37.3219,37.3416,37.2727,37.3416,8359.0
2019-07-30 12:30:00,37.9,37.9,37.87,37.88,5140.0,37.3318,37.3318,37.3022,37.3121,5140.0
2019-07-30 12:35:00,37.88,37.9,37.86,37.9,5110.0,37.3121,37.3318,37.2924,37.3318,5110.0
2019-07-30 12:40:00,37.9,37.92,37.88,37.91,8110.0,37.3318,37.3515,37.3121,37.3416,8110.0
2019-07-30 12:45:00,37.9,37.91,37.88,37.9,6125.0,37.3318,37.3416,37.3121,37.3318,6125.0
2019-07-30 12:50:00,37.9,37.94,37.9,37.91,6925.0,37.3318,37.3712,37.3318,37.3416,6925.0
2019-07-30 12:55:00,37.9,37.91,37.88,37.9,4242.0,37.3318,37.3416,37.3121,37.3318,4242.0
2019-07-30 13:00:00,37.91,37.92,37.89,37.89,6616.0,37.3416,37.3515,37.3219,37.3219,6616.0
2019-07-30 13:05:00,37.88,37.9,37.85,37.86,13029.0,37.3121,37.3318,37.2825,37.2924,13029.0
2019-07-30 13:10:00,37.86,37.87,37.83,37.83,15593.0,37.2924,37.3022,37.2628,37.2628,15593.0
2019-07-30 13:15:00,37.82,37.86,37.82,37.84,6429.0,37.253,37.2924,37.253,37.2727,6429.0
2019-07-30 13:20:00,37.85,37.85,37.81,37.84,8101.0,37.2825,37.2825,37.2431,37.2727,8101.0
2019-07-30 13:25:00,37.84,37.84,37.78,37.82,12533.0,37.2727,37.2727,37.2136,37.253,12533.0
2019-07-30 13:30:00,37.81,37.85,37.81,37.81,10500.0,37.2431,37.2825,37.2431,37.2431,10500.0
2019-07-30 13:35:00,37.82,37.88,37.82,37.88,6120.0,37.253,37.3121,37.253,37.3121,6120.0
2019-07-30 13:40:00,37.89,37.91,37.86,37.86,7712.0,37.3219,37.3416,37.2924,37.2924,7712.0
2019-07-30 13:45:00,37.86,37.87,37.84,37.86,7268.0,37.2924,37.3022,37.2727,37.2924,7268.0
2019-07-30 13:50:00,37.87,37.9,37.87,37.88,9286.0,37.3022,37.3318,37.3022,37.3121,9286.0
2019-07-30 13:55:00,37.89,37.9,37.86,37.9,10462.0,37.3219,37.3318,37.2924,37.3318,10462.0
2019-07-30 14:00:00,37.89,37.91,37.86,37.88,13733.0,37.3219,37.3416,37.2924,37.3121,13733.0
2019-07-30 14:05:00,37.88,37.88,37.85,37.86,4961.0,37.3121,37.3121,37.2825,37.2924,4961.0
2019-07-30 14:10:00,37.86,37.91,37.86,37.9,9247.0,37.2924,37.3416,37.2924,37.3318,9247.0
2019-07-30 14:15:00,37.9,38.0,37.88,37.99,17352.0,37.3318,37.4303,37.3121,37.4204,17352.0
2019-07-30 14:20:00,38.0,38.0,37.95,37.97,6283.0,37.4303,37.4303,37.381,37.4007,6283.0
2019-07-30 14:25:00,37.98,37.99,37.95,37.95,4891.0,37.4106,37.4204,37.381,37.381,4891.0
2019-07-30 14:30:00,37.96,37.97,37.95,37.96,6340.0,37.3909,37.4007,37.381,37.3909,6340.0
2019-07-30 14:35:00,37.96,37.97,37.94,37.96,4486.0,37.3909,37.4007,37.3712,37.3909,4486.0
2019-07-30 14:40:00,37.96,38.02,37.93,38.01,29172.0,37.3909,37.45,37.3613,37.4401,29172.0
2019-07-30 14:45:00,38.0,38.03,37.98,38.02,7605.0,37.4303,37.4598,37.4106,37.45,7605.0
2019-07-30 14:50:00,38.02,38.03,37.98,38.01,9874.0,37.45,37.4598,37.4106,37.4401,9874.0
2019-07-30 14:55:00,38.0,38.01,37.98,38.01,8077.0,37.4303,37.4401,37.4106,37.4401,8077.0
2019-07-30 15:00:00,38.02,38.03,37.97,38.01,16117.0,37.45,37.4598,37.4007,37.4401,16117.0
2019-07-30 15:05:00,38.0,38.01,37.95,37.97,14483.0,37.4303,37.4401,37.381,37.4007,14483.0
2019-07-30 15:10:00,37.96,38.0,37.96,37.98,18515.0,37.3909,37.4303,37.3909,37.4106,18515.0
2019-07-30 15:15:00,37.97,38.0,37.95,38.0,11639.0,37.4007,37.4303,37.381,37.4303,11639.0
2019-07-30 15:20:00,38.01,38.01,37.97,38.0,14892.0,37.4401,37.4401,37.4007,37.4303,14892.0
2019-07-30 15:25:00,38.0,38.01,37.96,37.98,19996.0,37.4303,37.4401,37.3909,37.4106,19996.0
2019-07-30 15:30:00,37.99,38.05,37.96,38.04,39785.0,37.4204,37.4795,37.3909,37.4697,39785.0
2019-07-30 15:35:00,38.02,38.05,38.0,38.04,21148.0,37.45,37.4795,37.4303,37.4697,21148.0
2019-07-30 15:40:00,38.03,38.06,38.01,38.02,27540.0,37.4598,37.4894,37.4401,37.45,27540.0
2019-07-30 15:45:00,38.02,38.04,38.0,38.02,25170.0,37.45,37.4697,37.4303,37.45,25170.0
2019-07-30 15:50:00,38.01,38.12,38.01,38.09,50892.0,37.4401,37.5485,37.4401,37.5189,50892.0
2019-07-30 15:55:00,38.09,38.09,37.98,38.02,176012.0,37.5189,37.5189,37.4106,37.45,176012.0
2019-07-31 09:30:00,38.0,38.25,37.99,38.13,16019.0,37.4303,37.6765,37.4204,37.5583,16019.0
2019-07-31 09:35:00,38.04,38.19,38.04,38.14,8220.0,37.4697,37.6174,37.4697,37.5682,8220.0
2019-07-31 09:40:00,38.14,38.16,37.99,38.08,25649.0,37.5682,37.5879,37.4204,37.5091,25649.0
2019-07-31 09:45:00,38.1,38.1,37.96,37.96,6241.0,37.5288,37.5288,37.3909,37.3909,6241.0
2019-07-31 09:50:00,37.99,38.07,37.99,38.01,7889.0,37.4204,37.4992,37.4204,37.4401,7889.0
2019-07-31 09:55:00,38.0,38.02,37.95,37.95,5938.0,37.4303,37.45,37.381,37.381,5938.0
2019-07-31 10:00:00,37.95,37.97,37.89,37.97,5065.0,37.381,37.4007,37.3219,37.4007,5065.0
2019-07-31 10:05:00,37.96,37.98,37.88,37.89,5075.0,37.3909,37.4106,37.3121,37.3219,5075.0
2019-07-31 10:10:00,37.88,38.02,37.88,38.02,5667.0,37.3121,37.45,37.3121,37.45,5667.0
2019-07-31 10:15:00,38.03,38.08,38.02,38.06,6301.0,37.4598,37.5091,37.45,37.4894,6301.0
2019-07-31 10:20:00,38.08,38.08,37.99,38.0,7382.0,37.5091,37.5091,37.4204,37.4303,7382.0
2019-07-31 10:25:00,38.0,38.0,37.9,37.94,5006.0,37.4303,37.4303,37.3318,37.3712,5006.0
2019-07-31 10:30:00,37.92,37.96,37.9,37.94,3871.0,37.3515,37.3909,37.3318,37.3712,3871.0
2019-07-31 10:35:00,37.94,37.96,37.91,37.95,5770.0,37.3712,37.3909,37.3416,37.381,5770.0
2019-07-31 10:40:00,37.97,37.98,37.91,37.91,5349.0,37.4007,37.4106,37.3416,37.3416,5349.0
2019-07-31 10:45:00,37.91,37.93,37.88,37.93,6364.0,37.3416,37.3613,37.3121,37.3613,6364.0
2019-07-31 10:50:00,37.91,37.91,37.87,37.89,10614.0,37.3416,37.3416,37.3022,37.3219,10614.0
2019-07-31 10:55:00,37.9,37.9,37.86,37.88,5018.0,37.3318,37.3318,37.2924,37.3121,5018.0
2019-07-31 11:00:00,37.89,37.92,37.87,37.89,13332.0,37.3219,37.3515,37.3022,37.3219,13332.0
2019-07-31 11:05:00,37.9,37.92,37.88,37.9,25786.0,37.3318,37.3515,37.3121,37.3318,25786.0
2019-07-31 11:10:00,37.9,37.95,37.88,37.94,46129.0,37.3318,37.381,37.3121,37.3712,46129.0
2019-07-31 11:15:00,37.94,38.08,37.93,37.98,34812.0,37.3712,37.5091,37.3613,37.4106,34812.0
2019-07-31 11:20:00,38.01,38.1,38.01,38.09,17247.0,37.4401,37.5288,37.4401,37.5189,17247.0
2019-07-31 11:25:00,38.09,38.1,38.04,38.08,21620.0,37.5189,37.5288,37.4697,37.5091,21620.0
2019-07-31 11:30:00,38.09,38.12,38.06,38.09,18756.0,37.5189,37.5485,37.4894,37.5189,18756.0
2019-07-31 11:35:00,38.09,38.11,38.07,38.08,11124.0,37.5189,37.5386,37.4992,37.5091,11124.0
2019-07-31 11:40:00,38.08,38.11,38.06,38.1,11609.0,37.5091,37.5386,37.4894,37.5288,11609.0
2019-07-31 11:45:00,38.1,38.1,38.07,38.09,8334.0,37.5288,37.5288,37.4992,37.5189,8334.0
2019-07-31 11:50:00,38.1,38.1,38.09,38.09,5411.0,37.5288,37.5288,37.5189,37.5189,5411.0
2019-07-31 11:55:00,38.08,38.09,38.04,38.06,5393.0,37.5091,37.5189,37.4697,37.4894,5393.0
2019-07-31 12:00:00,38.06,38.06,38.04,38.05,3205.0,37.4894,37.4894,37.4697,37.4795,3205.0
2019-07-31 12:05:00,38.05,38.05,37.99,38.01,4730.0,37.4795,37.4795,37.4204,37.4401,4730.0
2019-07-31 12:10:00,38.01,38.02,37.97,37.97,2960.0,37.4401,37.45,37.4007,37.4007,2960.0
2019-07-31 12:15:00,37.97,38.0,37.95,37.97,3768.0,37.4007,37.4303,37.381,37.4007,3768.0
2019-07-31 12:20:00,37.98,37.98,37.96,37.97,5500.0,37.4106,37.4106,37.3909,37.4007,5500.0
2019-07-31 12:25:00,37.96,37.97,37.91,37.93,8108.0,37.3909,37.4007,37.3416,37.3613,8108.0
2019-07-31 12:30:00,37.93,37.99,37.92,37.96,5566.0,37.3613,37.4204,37.3515,37.3909,5566.0
2019-07-31 12:35:00,37.97,38.0,37.96,38.0,30169.0,37.4007,37.4303,37.3909,37.4303,30169.0
2019-07-31 12:40:00,37.99,38.02,37.98,38.01,3368.0,37.4204,37.45,37.4106,37.4401,3368.0
2019-07-31 12:45:00,38.02,38.04,38.0,38.04,5054.0,37.45,37.4697,37.4303,37.4697,5054.0
2019-07-31 12:50:00,38.04,38.05,38.02,38.03,7072.0,37.4697,37.4795,37.45,37.4598,7072.0
2019-07-31 12:55:00,38.03,38.06,38.02,38.06,1977.0,37.4598,37.4894,37.45,37.4894,1977.0
2019-07-31 13:00:00,38.06,38.1,38.05,38.08,7669.0,37.4894,37.5288,37.4795,37.5091,7669.0
2019-07-31 13:05:00,38.08,38.1,38.07,38.08,8428.0,37.5091,37.5288,37.4992,37.5091,8428.0
2019-07-31 13:10:00,38.09,38.09,38.03,38.03,6419.0,37.5189,37.5189,37.4598,37.4598,6419.0
2019-07-31 13:15:00,38.03,38.12,38.03,38.11,6966.0,37.4598,37.5485,37.4598,37.5386,6966.0
2019-07-31 13:20:00,38.1,38.15,38.09,38.14,6857.0,37.5288,37.578,37.5189,37.5682,6857.0
2019-07-31 13:25:00,38.15,38.17,38.1,38.12,10647.0,37.578,37.5977,37.5288,37.5485,10647.0
2019-07-31 13:30:00,38.12,38.14,38.1,38.1,7708.0,37.5485,37.5682,37.5288,37.5288,7708.0
2019-07-31 13:35:00,38.1,38.11,38.06,38.1,8077.0,37.5288,37.5386,37.4894,37.5288,8077.0
2019-07-31 13:40:00,38.09,38.1,38.06,38.06,5470.0,37.5189,37.5288,37.4894,37.4894,5470.0
2019-07-31 13:45:00,38.06,38.08,38.04,38.05,6077.0,37.4894,37.5091,37.4697,37.4795,6077.0
2019-07-31 13:50:00,38.06,38.06,38.03,38.03,3000.0,37.4894,37.4894,37.4598,37.4598,3000.0
2019-07-31 13:55:00,38.01,38.06,38.0,38.03,9287.0,37.4401,37.4894,37.4303,37.4598,9287.0
2019-07-31 14:00:00,38.02,38.02,37.92,38.0,9508.0,37.45,37.45,37.3515,37.4303,9508.0
2019-07-31 14:05:00,38.02,38.06,37.99,38.0,8698.0,37.45,37.4894,37.4204,37.4303,8698.0
2019-07-31 14:10:00,38.0,38.05,38.0,38.04,3495.0,37.4303,37.4795,37.4303,37.4697,3495.0
2019-07-31 14:15:00,38.03,38.03,37.99,38.01,5984.0,37.4598,37.4598,37.4204,37.4401,5984.0
2019-07-31 14:20:00,38.0,38.02,37.99,38.0,5069.0,37.4303,37.45,37.4204,37.4303,5069.0
2019-07-31 14:25:00,38.01,38.06,37.99,37.99,8866.0,37.4401,37.4894,37.4204,37.4204,8866.0
2019-07-31 14:30:00,37.98,38.06,37.98,38.03,6081.0,37.4106,37.4894,37.4106,37.4598,6081.0
2019-07-31 14:35:00,38.05,38.06,37.89,37.89,5827.0,37.4795,37.4894,37.3219,37.3219,5827.0
2019-07-31 14:40:00,37.85,37.88,37.76,37.76,6215.0,37.2825,37.3121,37.1939,37.1939,6215.0
2019-07-31 14:45:00,37.76,37.76,37.66,37.66,7229.0,37.1939,37.1939,37.0954,37.0954,7229.0
2019-07-31 14:50:00,37.63,37.63,37.33,37.44,14607.0,37.0658,37.0658,36.7703,36.8787,14607.0
2019-07-31 14:55:00,37.48,37.6,37.48,37.56,5296.0,36.9181,37.0363,36.9181,36.9969,5296.0
2019-07-31 15:00:00,37.55,37.68,37.52,37.63,6782.0,36.987,37.1151,36.9575,37.0658,6782.0
2019-07-31 15:05:00,37.64,37.74,37.63,37.72,6180.0,37.0757,37.1742,37.0658,37.1545,6180.0
2019-07-31 15:10:00,37.68,37.68,37.62,37.65,7022.0,37.1151,37.1151,37.056,37.0855,7022.0
2019-07-31 15:15:00,37.66,37.73,37.61,37.73,13387.0,37.0954,37.1643,37.0461,37.1643,13387.0
2019-07-31 15:20:00,37.74,37.81,37.72,37.76,6995.0,37.1742,37.2431,37.1545,37.1939,6995.0
2019-07-31 15:25:00,37.78,37.81,37.74,37.74,7773.0,37.2136,37.2431,37.1742,37.1742,7773.0
2019-07-31 15:30:00,37.73,37.73,37.67,37.67,8744.0,37.1643,37.1643,37.1052,37.1052,8744.0
2019-07-31 15:35:00,37.67,37.74,37.66,37.67,14926.0,37.1052,37.1742,37.0954,37.1052,14926.0
2019-07-31 15:40:00,37.68,37.72,37.63,37.7,16289.0,37.1151,37.1545,37.0658,37.1348,16289.0
2019-07-31 15:45:00,37.72,37.75,37.68,37.7,39389.0,37.1545,37.184,37.1151,37.1348,39389.0
2019-07-31 15:50:00,37.69,37.7,37.51,37.51,54563.0,37.1249,37.1348,36.9476,36.9476,54563.0
2019-07-31 15:55:00,37.52,37.54,37.41,37.42,122250.0,36.9575,36.9772,36.8491,36.859,122250.0
2019-08-01 09:30:00,36.0,36.66,35.52,36.05,56622.0,35.4603,36.1104,34.9875,35.5095,56622.0
2019-08-01 09:35:00,36.01,36.25,35.58,35.66,79395.0,35.4701,35.7065,35.0466,35.1254,79395.0
2019-08-01 09:40:00,35.58,35.58,35.01,35.04,80346.0,35.0466,35.0466,34.4851,34.5147,80346.0
2019-08-01 09:45:00,35.04,35.07,34.56,34.66,74316.0,34.5147,34.5442,34.0418,34.1403,74316.0
2019-08-01 09:50:00,34.65,34.8,34.44,34.52,45736.0,34.1305,34.2782,33.9236,34.0024,45736.0
2019-08-01 09:55:00,34.52,34.99,34.52,34.99,32936.0,34.0024,34.4654,34.0024,34.4654,32936.0
2019-08-01 10:00:00,34.98,35.04,34.87,34.92,39751.0,34.4556,34.5147,34.3472,34.3964,39751.0
2019-08-01 10:05:00,34.94,35.19,34.91,35.14,72665.0,34.4162,34.6624,34.3866,34.6132,72665.0
2019-08-01 10:10:00,35.15,35.28,35.14,35.22,26334.0,34.623,34.7511,34.6132,34.692,26334.0
2019-08-01 10:15:00,35.22,35.26,35.12,35.23,34474.0,34.692,34.7314,34.5935,34.7018,34474.0
2019-08-01 10:20:00,35.22,35.45,35.2,35.38,52422.0,34.692,34.9185,34.6723,34.8496,52422.0
2019-08-01 10:25:00,35.38,35.56,35.37,35.4,35909.0,34.8496,35.0269,34.8397,34.8693,35909.0
2019-08-01 10:30:00,35.42,35.42,35.05,35.19,50013.0,34.889,34.889,34.5245,34.6624,50013.0
2019-08-01 10:35:00,35.18,35.32,35.17,35.29,39642.0,34.6526,34.7905,34.6427,34.7609,39642.0
2019-08-01 10:40:00,35.29,35.32,35.24,35.28,27872.0,34.7609,34.7905,34.7117,34.7511,27872.0
2019-08-01 10:45:00,35.29,35.56,35.25,35.54,76181.0,34.7609,35.0269,34.7215,35.0072,76181.0
2019-08-01 10:50:00,35.54,35.64,35.52,35.55,33553.0,35.0072,35.1057,34.9875,35.017,33553.0
2019-08-01 10:55:00,35.53,35.74,35.5,35.66,39837.0,34.9973,35.2042,34.9678,35.1254,39837.0
2019-08-01 11:00:00,35.66,35.72,35.63,35.71,48801.0,35.1254,35.1845,35.0958,35.1746,48801.0
2019-08-01 11:05:00,35.7,35.7,35.4,35.63,43201.0,35.1648,35.1648,34.8693,35.0958,43201.0
2019-08-01 11:10:00,35.63,35.79,35.59,35.68,39703.0,35.0958,35.2534,35.0564,35.1451,39703.0
2019-08-01 11:15:00,35.66,35.68,35.47,35.58,30153.0,35.1254,35.1451,34.9382,35.0466,30153.0
2019-08-01 11:20:00,35.6,35.64,35.45,35.48,28154.0,35.0663,35.1057,34.9185,34.9481,28154.0
2019-08-01 11:25:00,35.48,35.84,35.47,35.84,46669.0,34.9481,35.3027,34.9382,35.3027,46669.0
2019-08-01 11:30:00,35.83,35.89,35.59,35.69,52059.0,35.2928,35.3519,35.0564,35.1549,52059.0
2019-08-01 11:35:00,35.73,35.73,35.45,35.6,32813.0,35.1943,35.1943,34.9185,35.0663,32813.0
2019-08-01 11:40:00,35.58,35.71,35.51,35.66,29018.0,35.0466,35.1746,34.9776,35.1254,29018.0
2019-08-01 11:45:00,35.66,35.78,35.65,35.7,23915.0,35.1254,35.2436,35.1155,35.1648,23915.0
2019-08-01 11:50:00,35.68,35.7,35.47,35.48,13939.0,35.1451,35.1648,34.9382,34.9481,13939.0
2019-08-01 11:55:00,35.5,35.62,35.5,35.62,25915.0,34.9678,35.086,34.9678,35.086,25915.0
2019-08-01 12:00:00,35.62,35.65,35.52,35.54,22251.0,35.086,35.1155,34.9875,35.0072,22251.0
2019-08-01 12:05:00,35.52,35.6,35.5,35.52,16072.0,34.9875,35.0663,34.9678,34.9875,16072.0
2019-08-01 12:10:00,35.54,35.61,35.53,35.58,14418.0,35.0072,35.0761,34.9973,35.0466,14418.0
2019-08-01 12:15:00,35.58,35.59,35.46,35.57,27881.0,35.0466,35.0564,34.9284,35.0367,27881.0
2019-08-01 12:20:00,35.59,35.64,35.56,35.64,12019.0,35.0564,35.1057,35.0269,35.1057,12019.0
2019-08-01 12:25:00,35.61,35.64,35.54,35.55,16964.0,35.0761,35.1057,35.0072,35.017,16964.0
2019-08-01 12:30:00,35.54,35.61,35.53,35.61,23688.0,35.0072,35.0761,34.9973,35.0761,23688.0
2019-08-01 12:35:00,35.62,35.64,35.59,35.62,17409.0,35.086,35.1057,35.0564,35.086,17409.0
2019-08-01 12:40:00,35.63,35.7,35.6,35.66,18282.0,35.0958,35.1648,35.0663,35.1254,18282.0
2019-08-01 12:45:00,35.67,35.67,35.58,35.58,12218.0,35.1352,35.1352,35.0466,35.0466,12218.0
2019-08-01 12:50:00,35.61,35.71,35.57,35.67,20092.0,35.0761,35.1746,35.0367,35.1352,20092.0
2019-08-01 12:55:00,35.67,35.71,35.63,35.68,14151.0,35.1352,35.1746,35.0958,35.1451,14151.0
2019-08-01 13:00:00,35.69,35.7,35.6,35.7,23167.0,35.1549,35.1648,35.0663,35.1648,23167.0
2019-08-01 13:05:00,35.7,35.7,35.61,35.66,18127.0,35.1648,35.1648,35.0761,35.1254,18127.0
2019-08-01 13:10:00,35.68,35.72,35.61,35.66,18136.0,35.1451,35.1845,35.0761,35.1254,18136.0
2019-08-01 13:15:00,35.66,35.75,35.64,35.69,22487.0,35.1254,35.214,35.1057,35.1549,22487.0
2019-08-01 13:20:00,35.68,35.69,35.61,35.65,27908.0,35.1451,35.1549,35.0761,35.1155,27908.0
2019-08-01 13:25:00,35.64,35.65,35.31,35.35,21359.0,35.1057,35.1155,34.7806,34.82,21359.0
2019-08-01 13:30:00,35.34,35.48,35.31,35.35,46330.0,34.8102,34.9481,34.7806,34.82,46330.0
2019-08-01 13:35:00,35.34,35.36,35.12,35.15,45653.0,34.8102,34.8299,34.5935,34.623,45653.0
2019-08-01 13:40:00,35.16,35.16,35.02,35.05,45061.0,34.6329,34.6329,34.495,34.5245,45061.0
2019-08-01 13:45:00,35.05,35.19,35.02,35.12,45503.0,34.5245,34.6624,34.495,34.5935,45503.0
2019-08-01 13:50:00,35.1,35.1,34.95,34.97,30953.0,34.5738,34.5738,34.426,34.4457,30953.0
2019-08-01 13:55:00,34.97,35.22,34.89,35.21,40375.0,34.4457,34.692,34.3669,34.6821,40375.0
2019-08-01 14:00:00,35.21,35.32,35.18,35.32,36645.0,34.6821,34.7905,34.6526,34.7905,36645.0
2019-08-01 14:05:00,35.27,35.44,35.23,35.25,49331.0,34.7412,34.9087,34.7018,34.7215,49331.0
2019-08-01 14:10:00,35.21,35.36,35.1,35.36,28050.0,34.6821,34.8299,34.5738,34.8299,28050.0
2019-08-01 14:15:00,35.37,35.39,35.18,35.32,17920.0,34.8397,34.8594,34.6526,34.7905,17920.0
2019-08-01 14:20:00,35.3,35.33,35.2,35.23,36578.0,34.7708,34.8003,34.6723,34.7018,36578.0
2019-08-01 14:25:00,35.24,35.35,35.23,35.32,19982.0,34.7117,34.82,34.7018,34.7905,19982.0
2019-08-01 14:30:00,35.33,35.33,35.2,35.26,36857.0,34.8003,34.8003,34.6723,34.7314,36857.0
2019-08-01 14:35:00,35.27,35.33,35.2,35.26,25188.0,34.7412,34.8003,34.6723,34.7314,25188.0
2019-08-01 14:40:00,35.24,35.33,35.21,35.29,42286.0,34.7117,34.8003,34.6821,34.7609,42286.0
2019-08-01 14:45:00,35.29,35.39,35.26,35.34,15842.0,34.7609,34.8594,34.7314,34.8102,15842.0
2019-08-01 14:50:00,35.35,35.4,35.34,35.37,26754.0,34.82,34.8693,34.8102,34.8397,26754.0
2019-08-01 14:55:00,35.37,35.39,35.26,35.34,29561.0,34.8397,34.8594,34.7314,34.8102,29561.0
2019-08-01 15:00:00,35.32,35.36,35.23,35.26,26147.0,34.7905,34.8299,34.7018,34.7314,26147.0
2019-08-01 15:05:00,35.27,35.32,35.22,35.3,34786.0,34.7412,34.7905,34.692,34.7708,34786.0
2019-08-01 15:10:00,35.31,35.38,35.25,35.27,39805.0,34.7806,34.8496,34.7215,34.7412,39805.0
2019-08-01 15:15:00,35.28,35.46,35.24,35.41,34965.0,34.7511,34.9284,34.7117,34.8791,34965.0
2019-08-01 15:20:00,35.41,35.46,35.35,35.46,53331.0,34.8791,34.9284,34.82,34.9284,53331.0
2019-08-01 15:25:00,35.47,35.57,35.45,35.53,48827.0,34.9382,35.0367,34.9185,34.9973,48827.0
2019-08-01 15:30:00,35.54,35.55,35.43,35.46,64745.0,35.0072,35.017,34.8988,34.9284,64745.0
2019-08-01 15:35:00,35.48,35.62,35.42,35.58,66629.0,34.9481,35.086,34.889,35.0466,66629.0
2019-08-01 15:40:00,35.59,35.63,35.54,35.56,76270.0,35.0564,35.0958,35.0072,35.0269,76270.0
2019-08-01 15:45:00,35.56,35.64,35.56,35.63,82366.0,35.0269,35.1057,35.0269,35.0958,82366.0
2019-08-01 15:50:00,35.63,35.64,35.53,35.54,123140.0,35.0958,35.1057,34.9973,35.0072,123140.0
2019-08-01 15:55:00,35.54,35.65,35.51,35.51,191264.0,35.0072,35.1155,34.9776,34.9776,191264.0
2019-08-02 09:30:00,35.18,35.33,34.26,34.34,55946.0,34.6526,34.8003,33.7463,33.8251,55946.0
2019-08-02 09:35:00,34.35,34.35,33.84,34.02,55674.0,33.835,33.835,33.3326,33.5099,55674.0
2019-08-02 09:40:00,34.02,34.05,33.46,33.59,126852.0,33.5099,33.5395,32.9583,33.0864,126852.0
2019-08-02 09:45:00,33.59,34.26,33.55,34.19,93490.0,33.0864,33.7463,33.047,33.6774,93490.0
2019-08-02 09:50:00,34.19,34.19,33.53,33.6,115394.0,33.6774,33.6774,33.0273,33.0962,115394.0
2019-08-02 09:55:00,33.61,33.91,33.55,33.85,97371.0,33.1061,33.4016,33.047,33.3425,97371.0
2019-08-02 10:00:00,33.9,34.08,33.85,34.03,94008.0,33.3917,33.569,33.3425,33.5198,94008.0
2019-08-02 10:05:00,34.03,34.15,33.97,34.09,67719.0,33.5198,33.638,33.4607,33.5789,67719.0
2019-08-02 10:10:00,34.1,34.17,34.01,34.05,98021.0,33.5887,33.6577,33.5001,33.5395,98021.0
2019-08-02 10:15:00,34.07,34.15,33.95,34.0,130350.0,33.5592,33.638,33.441,33.4902,130350.0
2019-08-02 10:20:00,34.0,34.03,33.91,33.97,56349.0,33.4902,33.5198,33.4016,33.4607,56349.0
2019-08-02 10:25:00,33.97,34.04,33.95,34.01,49623.0,33.4607,33.5296,33.441,33.5001,49623.0
2019-08-02 10:30:00,34.0,34.02,33.91,33.92,75998.0,33.4902,33.5099,33.4016,33.4114,75998.0
2019-08-02 10:35:00,33.91,34.03,33.82,34.01,50385.0,33.4016,33.5198,33.3129,33.5001,50385.0
2019-08-02 10:40:00,33.99,34.03,33.92,33.94,39083.0,33.4804,33.5198,33.4114,33.4311,39083.0
2019-08-02 10:45:00,33.94,33.95,33.84,33.84,31204.0,33.4311,33.441,33.3326,33.3326,31204.0
2019-08-02 10:50:00,33.84,33.99,33.82,33.96,36970.0,33.3326,33.4804,33.3129,33.4508,36970.0
2019-08-02 10:55:00,33.96,34.0,33.92,33.92,20869.0,33.4508,33.4902,33.4114,33.4114,20869.0
2019-08-02 11:00:00,33.89,33.94,33.87,33.91,24903.0,33.3819,33.4311,33.3622,33.4016,24903.0
2019-08-02 11:05:00,33.92,33.97,33.9,33.95,18404.0,33.4114,33.4607,33.3917,33.441,18404.0
2019-08-02 11:10:00,33.95,34.03,33.95,34.02,33387.0,33.441,33.5198,33.441,33.5099,33387.0
2019-08-02 11:15:00,34.01,34.05,33.91,33.91,22071.0,33.5001,33.5395,33.4016,33.4016,22071.0
2019-08-02 11:20:00,33.91,33.92,33.87,33.89,24941.0,33.4016,33.4114,33.3622,33.3819,24941.0
2019-08-02 11:25:00,33.89,34.0,33.88,33.92,24021.0,33.3819,33.4902,33.372,33.4114,24021.0
2019-08-02 11:30:00,33.92,33.93,33.81,33.81,23036.0,33.4114,33.4213,33.3031,33.3031,23036.0
2019-08-02 11:35:00,33.83,33.84,33.68,33.69,18720.0,33.3228,33.3326,33.175,33.1849,18720.0
2019-08-02 11:40:00,33.67,33.68,33.59,33.63,20038.0,33.1652,33.175,33.0864,33.1258,20038.0
2019-08-02 11:45:00,33.62,33.73,33.6,33.7,24592.0,33.1159,33.2243,33.0962,33.1947,24592.0
2019-08-02 11:50:00,33.72,33.79,33.7,33.79,12692.0,33.2144,33.2834,33.1947,33.2834,12692.0
2019-08-02 11:55:00,33.79,33.84,33.77,33.79,16531.0,33.2834,33.3326,33.2637,33.2834,16531.0
2019-08-02 12:00:00,33.8,33.82,33.74,33.75,16253.0,33.2932,33.3129,33.2341,33.244,16253.0
2019-08-02 12:05:00,33.74,33.77,33.71,33.75,13397.0,33.2341,33.2637,33.2046,33.244,13397.0
2019-08-02 12:10:00,33.76,33.77,33.71,33.72,6401.0,33.2538,33.2637,33.2046,33.2144,6401.0
2019-08-02 12:15:00,33.71,33.82,33.71,33.79,13222.0,33.2046,33.3129,33.2046,33.2834,13222.0
2019-08-02 12:20:00,33.75,33.77,33.7,33.77,18277.0,33.244,33.2637,33.1947,33.2637,18277.0
2019-08-02 12:25:00,33.77,33.78,33.7,33.71,7799.0,33.2637,33.2735,33.1947,33.2046,7799.0
2019-08-02 12:30:00,33.7,33.73,33.7,33.71,26641.0,33.1947,33.2243,33.1947,33.2046,26641.0
2019-08-02 12:35:00,33.71,33.72,33.62,33.62,10569.0,33.2046,33.2144,33.1159,33.1159,10569.0
2019-08-02 12:40:00,33.64,33.68,33.61,33.63,18371.0,33.1356,33.175,33.1061,33.1258,18371.0
2019-08-02 12:45:00,33.64,33.64,33.6,33.6,8758.0,33.1356,33.1356,33.0962,33.0962,8758.0
2019-08-02 12:50:00,33.61,33.63,33.6,33.61,18526.0,33.1061,33.1258,33.0962,33.1061,18526.0
2019-08-02 12:55:00,33.61,33.62,33.56,33.56,16410.0,33.1061,33.1159,33.0568,33.0568,16410.0
2019-08-02 13:00:00,33.55,33.56,33.45,33.46,30831.0,33.047,33.0568,32.9485,32.9583,30831.0
2019-08-02 13:05:00,33.45,33.45,33.34,33.37,21619.0,32.9485,32.9485,32.8401,32.8697,21619.0
2019-08-02 13:10:00,33.37,33.37,33.29,33.31,15242.0,32.8697,32.8697,32.7909,32.8106,15242.0
2019-08-02 13:15:00,33.3,33.33,33.23,33.32,49966.0,32.8007,32.8303,32.7318,32.8204,49966.0
2019-08-02 13:20:00,33.31,33.59,33.31,33.52,32999.0,32.8106,33.0864,32.8106,33.0174,32999.0
2019-08-02 13:25:00,33.51,33.81,33.51,33.79,61319.0,33.0076,33.3031,33.0076,33.2834,61319.0
2019-08-02 13:30:00,33.81,33.94,33.77,33.85,43333.0,33.3031,33.4311,33.2637,33.3425,43333.0
2019-08-02 13:35:00,33.86,33.89,33.64,33.7,16083.0,33.3523,33.3819,33.1356,33.1947,16083.0
2019-08-02 13:40:00,33.7,33.86,33.69,33.79,21175.0,33.1947,33.3523,33.1849,33.2834,21175.0
2019-08-02 13:45:00,33.8,33.83,33.75,33.77,15084.0,33.2932,33.3228,33.244,33.2637,15084.0
2019-08-02 13:50:00,33.76,33.8,33.72,33.75,35690.0,33.2538,33.2932,33.2144,33.244,35690.0
2019-08-02 13:55:00,33.74,33.79,33.7,33.79,20457.0,33.2341,33.2834,33.1947,33.2834,20457.0
2019-08-02 14:00:00,33.78,33.86,33.73,33.86,24433.0,33.2735,33.3523,33.2243,33.3523,24433.0
2019-08-02 14:05:00,33.86,33.93,33.84,33.9,16380.0,33.3523,33.4213,33.3326,33.3917,16380.0
2019-08-02 14:10:00,33.92,34.02,33.89,33.96,18835.0,33.4114,33.5099,33.3819,33.4508,18835.0
2019-08-02 14:15:00,33.97,34.06,33.95,34.02,27666.0,33.4607,33.5493,33.441,33.5099,27666.0
2019-08-02 14:20:00,34.01,34.02,33.91,34.01,22322.0,33.5001,33.5099,33.4016,33.5001,22322.0
2019-08-02 14:25:00,34.02,34.12,33.97,34.11,27907.0,33.5099,33.6084,33.4607,33.5986,27907.0
2019-08-02 14:30:00,34.12,34.12,34.05,34.05,18918.0,33.6084,33.6084,33.5395,33.5395,18918.0
2019-08-02 14:35:00,34.05,34.07,33.98,34.02,27361.0,33.5395,33.5592,33.4705,33.5099,27361.0
2019-08-02 14:40:00,34.01,34.16,33.99,34.12,29725.0,33.5001,33.6478,33.4804,33.6084,29725.0
2019-08-02 14:45:00,34.11,34.12,34.01,34.05,22455.0,33.5986,33.6084,33.5001,33.5395,22455.0
2019-08-02 14:50:00,34.06,34.06,33.98,33.99,15947.0,33.5493,33.5493,33.4705,33.4804,15947.0
2019-08-02 14:55:00,33.98,34.06,33.98,34.06,28006.0,33.4705,33.5493,33.4705,33.5493,28006.0
2019-08-02 15:00:00,34.07,34.08,34.01,34.01,21548.0,33.5592,33.569,33.5001,33.5001,21548.0
2019-08-02 15:05:00,34.01,34.04,33.99,33.99,22172.0,33.5001,33.5296,33.4804,33.4804,22172.0
2019-08-02 15:10:00,33.99,34.04,33.98,34.0,41511.0,33.4804,33.5296,33.4705,33.4902,41511.0
2019-08-02 15:15:00,33.99,34.0,33.83,33.86,22757.0,33.4804,33.4902,33.3228,33.3523,22757.0
2019-08-02 15:20:00,33.86,33.95,33.82,33.88,43804.0,33.3523,33.441,33.3129,33.372,43804.0
2019-08-02 15:25:00,33.87,34.01,33.84,34.0,41642.0,33.3622,33.5001,33.3326,33.4902,41642.0
2019-08-02 15:30:00,34.0,34.05,33.83,33.83,51984.0,33.4902,33.5395,33.3228,33.3228,51984.0
2019-08-02 15:35:00,33.84,33.97,33.79,33.85,39234.0,33.3326,33.4607,33.2834,33.3425,39234.0
2019-08-02 15:40:00,33.85,33.86,33.7,33.7,57072.0,33.3425,33.3523,33.1947,33.1947,57072.0
2019-08-02 15:45:00,33.7,33.74,33.56,33.57,89695.0,33.1947,33.2341,33.0568,33.0667,89695.0
2019-08-02 15:50:00,33.57,33.66,33.5,33.52,120876.0,33.0667,33.1553,32.9977,33.0174,120876.0
2019-08-02 15:55:00,33.52,33.61,33.49,33.51,232007.0,33.0174,33.1061,32.9879,33.0076,232007.0
2019-08-05 09:30:00,32.88,32.88,32.56,32.73,68852.0,32.387,32.387,32.0718,32.2393,68852.0
2019-08-05 09:35:00,32.71,33.03,32.67,32.86,31657.0,32.2196,32.5348,32.1802,32.3673,31657.0
2019-08-05 09:40:00,32.88,33.07,32.86,33.05,15786.0,32.387,32.5742,32.3673,32.5545,15786.0
2019-08-05 09:45:00,33.05,33.09,32.75,32.78,37755.0,32.5545,32.5939,32.259,32.2885,37755.0
2019-08-05 09:50:00,32.75,32.89,32.75,32.81,9640.0,32.259,32.3969,32.259,32.3181,9640.0
2019-08-05 09:55:00,32.8,32.84,32.75,32.77,22365.0,32.3082,32.3476,32.259,32.2787,22365.0
2019-08-05 10:00:00,32.77,32.79,32.65,32.66,16563.0,32.2787,32.2984,32.1605,32.1703,16563.0
2019-08-05 10:05:00,32.65,32.68,32.56,32.62,24145.0,32.1605,32.19,32.0718,32.1309,24145.0
2019-08-05 10:10:00,32.63,32.73,32.63,32.68,15792.0,32.1408,32.2393,32.1408,32.19,15792.0
2019-08-05 10:15:00,32.65,32.9,32.65,32.79,20765.0,32.1605,32.4067,32.1605,32.2984,20765.0
2019-08-05 10:20:00,32.78,32.84,32.66,32.68,25072.0,32.2885,32.3476,32.1703,32.19,25072.0
2019-08-05 10:25:00,32.68,32.83,32.64,32.82,19956.0,32.19,32.3378,32.1506,32.3279,19956.0
2019-08-05 10:30:00,32.83,32.83,32.68,32.69,22629.0,32.3378,32.3378,32.19,32.1999,22629.0
2019-08-05 10:35:00,32.69,32.79,32.68,32.77,14374.0,32.1999,32.2984,32.19,32.2787,14374.0
2019-08-05 10:40:00,32.78,32.8,32.74,32.77,23132.0,32.2885,32.3082,32.2491,32.2787,23132.0
2019-08-05 10:45:00,32.77,32.83,32.75,32.83,12872.0,32.2787,32.3378,32.259,32.3378,12872.0
2019-08-05 10:50:00,32.81,32.83,32.77,32.8,22926.0,32.3181,32.3378,32.2787,32.3082,22926.0
2019-08-05 10:55:00,32.79,32.8,32.71,32.73,21175.0,32.2984,32.3082,32.2196,32.2393,21175.0
2019-08-05 11:00:00,32.73,32.74,32.62,32.65,13454.0,32.2393,32.2491,32.1309,32.1605,13454.0
2019-08-05 11:05:00,32.66,32.78,32.65,32.75,8982.0,32.1703,32.2885,32.1605,32.259,8982.0
2019-08-05 11:10:00,32.75,32.84,32.74,32.82,14233.0,32.259,32.3476,32.2491,32.3279,14233.0
2019-08-05 11:15:00,32.83,32.9,32.8,32.83,26421.0,32.3378,32.4067,32.3082,32.3378,26421.0
2019-08-05 11:20:00,32.83,32.89,32.82,32.88,13337.0,32.3378,32.3969,32.3279,32.387,13337.0
2019-08-05 11:25:00,32.89,33.03,32.87,32.95,25546.0,32.3969,32.5348,32.3772,32.456,25546.0
2019-08-05 11:30:00,32.96,32.97,32.89,32.93,7857.0,32.4658,32.4757,32.3969,32.4363,7857.0
2019-08-05 11:35:00,32.91,32.91,32.86,32.86,12821.0,32.4166,32.4166,32.3673,32.3673,12821.0
2019-08-05 11:40:00,32.86,32.88,32.77,32.77,19462.0,32.3673,32.387,32.2787,32.2787,19462.0
2019-08-05 11:45:00,32.77,32.8,32.74,32.79,8031.0,32.2787,32.3082,32.2491,32.2984,8031.0
2019-08-05 11:50:00,32.8,32.82,32.74,32.79,6549.0,32.3082,32.3279,32.2491,32.2984,6549.0
2019-08-05 11:55:00,32.79,32.81,32.76,32.77,8305.0,32.2984,32.3181,32.2688,32.2787,8305.0
2019-08-05 12:00:00,32.76,32.8,32.73,32.8,13905.0,32.2688,32.3082,32.2393,32.3082,13905.0
2019-08-05 12:05:00,32.8,32.9,32.8,32.86,20314.0,32.3082,32.4067,32.3082,32.3673,20314.0
2019-08-05 12:10:00,32.83,32.86,32.79,32.86,11669.0,32.3378,32.3673,32.2984,32.3673,11669.0
2019-08-05 12:15:00,32.87,32.88,32.83,32.88,14572.0,32.3772,32.387,32.3378,32.387,14572.0
2019-08-05 12:20:00,32.89,32.89,32.84,32.85,6998.0,32.3969,32.3969,32.3476,32.3575,6998.0
2019-08-05 12:25:00,32.84,32.84,32.71,32.73,8888.0,32.3476,32.3476,32.2196,32.2393,8888.0
2019-08-05 12:30:00,32.74,32.74,32.7,32.7,11249.0,32.2491,32.2491,32.2097,32.2097,11249.0
2019-08-05 12:35:00,32.7,32.76,32.7,32.76,18275.0,32.2097,32.2688,32.2097,32.2688,18275.0
2019-08-05 12:40:00,32.77,32.77,32.71,32.76,15332.0,32.2787,32.2787,32.2196,32.2688,15332.0
2019-08-05 12:45:00,32.76,32.8,32.76,32.8,12180.0,32.2688,32.3082,32.2688,32.3082,12180.0
2019-08-05 12:50:00,32.81,32.83,32.74,32.75,77905.0,32.3181,32.3378,32.2491,32.259,77905.0
2019-08-05 12:55:00,32.76,32.76,32.65,32.68,21105.0,32.2688,32.2688,32.1605,32.19,21105.0
2019-08-05 13:00:00,32.67,32.79,32.66,32.76,24004.0,32.1802,32.2984,32.1703,32.2688,24004.0
2019-08-05 13:05:00,32.75,32.8,32.75,32.76,10945.0,32.259,32.3082,32.259,32.2688,10945.0
2019-08-05 13:10:00,32.77,32.79,32.76,32.76,5557.0,32.2787,32.2984,32.2688,32.2688,5557.0
2019-08-05 13:15:00,32.77,32.82,32.76,32.78,10841.0,32.2787,32.3279,32.2688,32.2885,10841.0
2019-08-05 13:20:00,32.79,32.83,32.78,32.81,16187.0,32.2984,32.3378,32.2885,32.3181,16187.0
2019-08-05 13:25:00,32.8,32.82,32.76,32.78,7958.0,32.3082,32.3279,32.2688,32.2885,7958.0
2019-08-05 13:30:00,32.78,32.8,32.75,32.78,12670.0,32.2885,32.3082,32.259,32.2885,12670.0
2019-08-05 13:35:00,32.78,32.83,32.78,32.8,14116.0,32.2885,32.3378,32.2885,32.3082,14116.0
2019-08-05 13:40:00,32.79,32.82,32.71,32.73,18518.0,32.2984,32.3279,32.2196,32.2393,18518.0
2019-08-05 13:45:00,32.73,32.76,32.71,32.76,13631.0,32.2393,32.2688,32.2196,32.2688,13631.0
2019-08-05 13:50:00,32.77,32.77,32.72,32.74,11571.0,32.2787,32.2787,32.2294,32.2491,11571.0
2019-08-05 13:55:00,32.73,32.74,32.66,32.67,8671.0,32.2393,32.2491,32.1703,32.1802,8671.0
2019-08-05 14:00:00,32.68,32.71,32.67,32.69,11048.0,32.19,32.2196,32.1802,32.1999,11048.0
2019-08-05 14:05:00,32.68,32.74,32.67,32.69,9965.0,32.19,32.2491,32.1802,32.1999,9965.0
2019-08-05 14:10:00,32.69,32.74,32.69,32.7,15105.0,32.1999,32.2491,32.1999,32.2097,15105.0
2019-08-05 14:15:00,32.71,32.71,32.66,32.67,6182.0,32.2196,32.2196,32.1703,32.1802,6182.0
2019-08-05 14:20:00,32.67,32.69,32.64,32.64,20309.0,32.1802,32.1999,32.1506,32.1506,20309.0
2019-08-05 14:25:00,32.63,32.63,32.59,32.6,7729.0,32.1408,32.1408,32.1014,32.1112,7729.0
2019-08-05 14:30:00,32.59,32.65,32.58,32.65,11948.0,32.1014,32.1605,32.0915,32.1605,11948.0
2019-08-05 14:35:00,32.66,32.67,32.59,32.59,12992.0,32.1703,32.1802,32.1014,32.1014,12992.0
2019-08-05 14:40:00,32.59,32.62,32.56,32.56,9800.0,32.1014,32.1309,32.0718,32.0718,9800.0
2019-08-05 14:45:00,32.55,32.65,32.54,32.59,10224.0,32.062,32.1605,32.0521,32.1014,10224.0
2019-08-05 14:50:00,32.6,32.61,32.55,32.56,10316.0,32.1112,32.1211,32.062,32.0718,10316.0
2019-08-05 14:55:00,32.56,32.56,32.5,32.53,17269.0,32.0718,32.0718,32.0127,32.0423,17269.0
2019-08-05 15:00:00,32.54,32.59,32.5,32.52,25611.0,32.0521,32.1014,32.0127,32.0324,25611.0
2019-08-05 15:05:00,32.52,32.52,32.41,32.41,24844.0,32.0324,32.0324,31.9241,31.9241,24844.0
2019-08-05 15:10:00,32.41,32.57,32.41,32.57,14432.0,31.9241,32.0817,31.9241,32.0817,14432.0
2019-08-05 15:15:00,32.56,32.63,32.5,32.61,20978.0,32.0718,32.1408,32.0127,32.1211,20978.0
2019-08-05 15:20:00,32.61,32.69,32.6,32.63,25494.0,32.1211,32.1999,32.1112,32.1408,25494.0
2019-08-05 15:25:00,32.63,32.69,32.58,32.59,17002.0,32.1408,32.1999,32.0915,32.1014,17002.0
2019-08-05 15:30:00,32.58,32.67,32.5,32.64,37214.0,32.0915,32.1802,32.0127,32.1506,37214.0
2019-08-05 15:35:00,32.64,32.69,32.6,32.63,42562.0,32.1506,32.1999,32.1112,32.1408,42562.0
2019-08-05 15:40:00,32.64,32.69,32.62,32.68,43862.0,32.1506,32.1999,32.1309,32.19,43862.0
2019-08-05 15:45:00,32.68,32.72,32.64,32.66,52361.0,32.19,32.2294,32.1506,32.1703,52361.0
2019-08-05 15:50:00,32.67,32.71,32.58,32.7,60082.0,32.1802,32.2196,32.0915,32.2097,60082.0
2019-08-05 15:55:00,32.7,32.71,32.61,32.66,137677.0,32.2097,32.2196,32.1211,32.1703,137677.0
2019-08-06 09:30:00,32.86,33.4,32.84,33.39,58392.0,32.3673,32.8992,32.3476,32.8894,58392.0
2019-08-06 09:35:00,33.37,33.46,33.14,33.14,34169.0,32.8697,32.9583,32.6431,32.6431,34169.0
2019-08-06 09:40:00,33.14,33.21,33.07,33.11,23485.0,32.6431,32.7121,32.5742,32.6136,23485.0
2019-08-06 09:45:00,33.1,33.1,32.85,32.85,5214.0,32.6037,32.6037,32.3575,32.3575,5214.0
2019-08-06 09:50:00,32.84,32.84,32.69,32.76,16600.0,32.3476,32.3476,32.1999,32.2688,16600.0
2019-08-06 09:55:00,32.77,32.89,32.74,32.82,10018.0,32.2787,32.3969,32.2491,32.3279,10018.0
2019-08-06 10:00:00,32.78,32.81,32.68,32.77,11859.0,32.2885,32.3181,32.19,32.2787,11859.0
2019-08-06 10:05:00,32.75,32.81,32.71,32.76,10233.0,32.259,32.3181,32.2196,32.2688,10233.0
2019-08-06 10:10:00,32.75,32.75,32.56,32.6,9902.0,32.259,32.259,32.0718,32.1112,9902.0
2019-08-06 10:15:00,32.59,32.59,32.44,32.45,6415.0,32.1014,32.1014,31.9536,31.9635,6415.0
2019-08-06 10:20:00,32.45,32.56,32.45,32.56,6231.0,31.9635,32.0718,31.9635,32.0718,6231.0
2019-08-06 10:25:00,32.56,32.58,32.48,32.48,4705.0,32.0718,32.0915,31.993,31.993,4705.0
2019-08-06 10:30:00,32.48,32.58,32.46,32.55,9352.0,31.993,32.0915,31.9733,32.062,9352.0
2019-08-06 10:35:00,32.53,32.57,32.49,32.55,6250.0,32.0423,32.0817,32.0029,32.062,6250.0
2019-08-06 10:40:00,32.53,32.6,32.51,32.51,8831.0,32.0423,32.1112,32.0226,32.0226,8831.0
2019-08-06 10:45:00,32.5,32.52,32.42,32.42,21360.0,32.0127,32.0324,31.9339,31.9339,21360.0
2019-08-06 10:50:00,32.43,32.45,32.39,32.45,8459.0,31.9438,31.9635,31.9044,31.9635,8459.0
2019-08-06 10:55:00,32.44,32.44,32.38,32.41,11481.0,31.9536,31.9536,31.8945,31.9241,11481.0
2019-08-06 11:00:00,32.41,32.43,32.34,32.37,10999.0,31.9241,31.9438,31.8551,31.8847,10999.0
2019-08-06 11:05:00,32.36,32.45,32.33,32.39,14361.0,31.8748,31.9635,31.8453,31.9044,14361.0
2019-08-06 11:10:00,32.41,32.44,32.37,32.39,9866.0,31.9241,31.9536,31.8847,31.9044,9866.0
2019-08-06 11:15:00,32.37,32.38,32.31,32.31,10431.0,31.8847,31.8945,31.8256,31.8256,10431.0
2019-08-06 11:20:00,32.32,32.45,32.31,32.45,14480.0,31.8354,31.9635,31.8256,31.9635,14480.0
2019-08-06 11:25:00,32.45,32.48,32.44,32.48,6022.0,31.9635,31.993,31.9536,31.993,6022.0
2019-08-06 11:30:00,32.48,32.5,32.44,32.48,6531.0,31.993,32.0127,31.9536,31.993,6531.0
2019-08-06 11:35:00,32.49,32.54,32.45,32.53,5100.0,32.0029,32.0521,31.9635,32.0423,5100.0
2019-08-06 11:40:00,32.53,32.63,32.52,32.58,12096.0,32.0423,32.1408,32.0324,32.0915,12096.0
2019-08-06 11:45:00,32.57,32.67,32.55,32.66,58924.0,32.0817,32.1802,32.062,32.1703,58924.0
2019-08-06 11:50:00,32.66,32.7,32.61,32.63,33105.0,32.1703,32.2097,32.1211,32.1408,33105.0
2019-08-06 11:55:00,32.63,32.73,32.62,32.71,5600.0,32.1408,32.2393,32.1309,32.2196,5600.0
2019-08-06 12:00:00,32.71,32.73,32.61,32.62,11428.0,32.2196,32.2393,32.1211,32.1309,11428.0
2019-08-06 12:05:00,32.62,32.66,32.56,32.64,17188.0,32.1309,32.1703,32.0718,32.1506,17188.0
2019-08-06 12:10:00,32.66,32.68,32.61,32.68,8883.0,32.1703,32.19,32.1211,32.19,8883.0
2019-08-06 12:15:00,32.67,32.67,32.6,32.62,2578.0,32.1802,32.1802,32.1112,32.1309,2578.0
2019-08-06 12:20:00,32.63,32.63,32.57,32.6,4678.0,32.1408,32.1408,32.0817,32.1112,4678.0
2019-08-06 12:25:00,32.6,32.63,32.6,32.61,8019.0,32.1112,32.1408,32.1112,32.1211,8019.0
2019-08-06 12:30:00,32.61,32.69,32.59,32.68,13094.0,32.1211,32.1999,32.1014,32.19,13094.0
2019-08-06 12:35:00,32.67,32.71,32.66,32.7,7164.0,32.1802,32.2196,32.1703,32.2097,7164.0
2019-08-06 12:40:00,32.7,32.77,32.7,32.73,7039.0,32.2097,32.2787,32.2097,32.2393,7039.0
2019-08-06 12:45:00,32.72,32.72,32.69,32.72,3386.0,32.2294,32.2294,32.1999,32.2294,3386.0
2019-08-06 12:50:00,32.71,32.73,32.68,32.72,5784.0,32.2196,32.2393,32.19,32.2294,5784.0
2019-08-06 12:55:00,32.72,32.76,32.7,32.7,4612.0,32.2294,32.2688,32.2097,32.2097,4612.0
2019-08-06 13:00:00,32.71,32.76,32.71,32.74,6248.0,32.2196,32.2688,32.2196,32.2491,6248.0
2019-08-06 13:05:00,32.73,32.76,32.73,32.74,3976.0,32.2393,32.2688,32.2393,32.2491,3976.0
2019-08-06 13:10:00,32.74,32.78,32.73,32.77,10145.0,32.2491,32.2885,32.2393,32.2787,10145.0
2019-08-06 13:15:00,32.76,32.77,32.71,32.72,6402.0,32.2688,32.2787,32.2196,32.2294,6402.0
2019-08-06 13:20:00,32.73,32.8,32.73,32.79,9593.0,32.2393,32.3082,32.2393,32.2984,9593.0
2019-08-06 13:25:00,32.8,32.81,32.77,32.8,5559.0,32.3082,32.3181,32.2787,32.3082,5559.0
2019-08-06 13:30:00,32.82,32.82,32.78,32.81,4483.0,32.3279,32.3279,32.2885,32.3181,4483.0
2019-08-06 13:35:00,32.8,32.87,32.8,32.87,5702.0,32.3082,32.3772,32.3082,32.3772,5702.0
2019-08-06 13:40:00,32.86,32.9,32.82,32.86,19555.0,32.3673,32.4067,32.3279,32.3673,19555.0
2019-08-06 13:45:00,32.86,32.88,32.83,32.85,6064.0,32.3673,32.387,32.3378,32.3575,6064.0
2019-08-06 13:50:00,32.86,32.88,32.84,32.86,5246.0,32.3673,32.387,32.3476,32.3673,5246.0
2019-08-06 13:55:00,32.85,32.93,32.84,32.93,16976.0,32.3575,32.4363,32.3476,32.4363,16976.0
2019-08-06 14:00:00,32.93,32.94,32.84,32.89,19031.0,32.4363,32.4461,32.3476,32.3969,19031.0
2019-08-06 14:05:00,32.88,32.98,32.87,32.97,8150.0,32.387,32.4855,32.3772,32.4757,8150.0
2019-08-06 14:10:00,32.98,33.03,32.96,33.0,9479.0,32.4855,32.5348,32.4658,32.5052,9479.0
2019-08-06 14:15:00,33.0,33.05,33.0,33.05,6464.0,32.5052,32.5545,32.5052,32.5545,6464.0
2019-08-06 14:20:00,33.06,33.07,33.01,33.04,14018.0,32.5643,32.5742,32.5151,32.5446,14018.0
2019-08-06 14:25:00,33.04,33.15,33.04,33.13,28606.0,32.5446,32.653,32.5446,32.6333,28606.0
2019-08-06 14:30:00,33.11,33.17,33.1,33.16,23163.0,32.6136,32.6727,32.6037,32.6628,23163.0
2019-08-06 14:35:00,33.15,33.21,33.12,33.19,33450.0,32.653,32.7121,32.6234,32.6924,33450.0
2019-08-06 14:40:00,33.18,33.19,33.13,33.16,13421.0,32.6825,32.6924,32.6333,32.6628,13421.0
2019-08-06 14:45:00,33.15,33.17,33.11,33.16,18764.0,32.653,32.6727,32.6136,32.6628,18764.0
2019-08-06 14:50:00,33.16,33.18,33.07,33.08,16402.0,32.6628,32.6825,32.5742,32.584,16402.0
2019-08-06 14:55:00,33.07,33.17,33.05,33.06,30377.0,32.5742,32.6727,32.5545,32.5643,30377.0
2019-08-06 15:00:00,33.06,33.11,33.03,33.06,9795.0,32.5643,32.6136,32.5348,32.5643,9795.0
2019-08-06 15:05:00,33.06,33.09,33.05,33.05,9688.0,32.5643,32.5939,32.5545,32.5545,9688.0
2019-08-06 15:10:00,33.04,33.12,33.03,33.11,13546.0,32.5446,32.6234,32.5348,32.6136,13546.0
2019-08-06 15:15:00,33.11,33.13,33.06,33.08,18045.0,32.6136,32.6333,32.5643,32.584,18045.0
2019-08-06 15:20:00,33.09,33.11,33.06,33.08,13024.0,32.5939,32.6136,32.5643,32.584,13024.0
2019-08-06 15:25:00,33.07,33.07,32.97,33.0,20690.0,32.5742,32.5742,32.4757,32.5052,20690.0
2019-08-06 15:30:00,33.0,33.02,32.97,33.0,17098.0,32.5052,32.5249,32.4757,32.5052,17098.0
2019-08-06 15:35:00,32.99,33.03,32.99,33.01,25310.0,32.4954,32.5348,32.4954,32.5151,25310.0
2019-08-06 15:40:00,33.01,33.07,33.0,33.02,26731.0,32.5151,32.5742,32.5052,32.5249,26731.0
2019-08-06 15:45:00,33.04,33.07,32.98,33.05,24658.0,32.5446,32.5742,32.4855,32.5545,24658.0
2019-08-06 15:50:00,33.07,33.11,33.03,33.09,27074.0,32.5742,32.6136,32.5348,32.5939,27074.0
2019-08-06 15:55:00,33.09,33.11,33.06,33.09,94119.0,32.5939,32.6136,32.5643,32.5939,94119.0
2019-08-07 09:30:00,32.58,32.58,32.3,32.4,30694.0,32.0915,32.0915,31.8157,31.9142,30694.0
2019-08-07 09:35:00,32.4,32.57,32.39,32.47,6119.0,31.9142,32.0817,31.9044,31.9832,6119.0
2019-08-07 09:40:00,32.47,32.5,32.27,32.3,18680.0,31.9832,32.0127,31.7862,31.8157,18680.0
2019-08-07 09:45:00,32.27,32.27,32.14,32.27,6022.0,31.7862,31.7862,31.6581,31.7862,6022.0
2019-08-07 09:50:00,32.27,32.28,32.17,32.25,4507.0,31.7862,31.796,31.6877,31.7665,4507.0
2019-08-07 09:55:00,32.25,32.32,32.23,32.24,7020.0,31.7665,31.8354,31.7468,31.7566,7020.0
2019-08-07 10:00:00,32.24,32.24,32.14,32.19,12125.0,31.7566,31.7566,31.6581,31.7074,12125.0
2019-08-07 10:05:00,32.22,32.31,32.21,32.27,7759.0,31.7369,31.8256,31.7271,31.7862,7759.0
2019-08-07 10:10:00,32.27,32.31,32.23,32.29,6663.0,31.7862,31.8256,31.7468,31.8059,6663.0
2019-08-07 10:15:00,32.29,32.46,32.29,32.35,8008.0,31.8059,31.9733,31.8059,31.865,8008.0
2019-08-07 10:20:00,32.33,32.36,32.23,32.25,16543.0,31.8453,31.8748,31.7468,31.7665,16543.0
2019-08-07 10:25:00,32.24,32.33,32.24,32.24,25884.0,31.7566,31.8453,31.7566,31.7566,25884.0
2019-08-07 10:30:00,32.21,32.3,32.2,32.28,18311.0,31.7271,31.8157,31.7172,31.796,18311.0
2019-08-07 10:35:00,32.27,32.29,32.19,32.25,21331.0,31.7862,31.8059,31.7074,31.7665,21331.0
2019-08-07 10:40:00,32.25,32.27,32.22,32.24,12429.0,31.7665,31.7862,31.7369,31.7566,12429.0
2019-08-07 10:45:00,32.23,32.24,32.16,32.2,6427.0,31.7468,31.7566,31.6778,31.7172,6427.0
2019-08-07 10:50:00,32.2,32.31,32.2,32.31,27232.0,31.7172,31.8256,31.7172,31.8256,27232.0
2019-08-07 10:55:00,32.35,32.37,32.32,32.34,7657.0,31.865,31.8847,31.8354,31.8551,7657.0
2019-08-07 11:00:00,32.33,32.42,32.27,32.42,64310.0,31.8453,31.9339,31.7862,31.9339,64310.0
2019-08-07 11:05:00,32.41,32.46,32.37,32.45,7370.0,31.9241,31.9733,31.8847,31.9635,7370.0
2019-08-07 11:10:00,32.46,32.49,32.42,32.43,6963.0,31.9733,32.0029,31.9339,31.9438,6963.0
2019-08-07 11:15:00,32.42,32.44,32.35,32.41,7991.0,31.9339,31.9536,31.865,31.9241,7991.0
2019-08-07 11:20:00,32.42,32.44,32.33,32.34,9123.0,31.9339,31.9536,31.8453,31.8551,9123.0
2019-08-07 11:25:00,32.35,32.37,32.3,32.34,4606.0,31.865,31.8847,31.8157,31.8551,4606.0
2019-08-07 11:30:00,32.31,32.35,32.28,32.32,6186.0,31.8256,31.865,31.796,31.8354,6186.0
2019-08-07 11:35:00,32.31,32.31,32.25,32.29,7969.0,31.8256,31.8256,31.7665,31.8059,7969.0
2019-08-07 11:40:00,32.29,32.29,32.22,32.24,5315.0,31.8059,31.8059,31.7369,31.7566,5315.0
2019-08-07 11:45:00,32.25,32.26,32.22,32.24,6326.0,31.7665,31.7763,31.7369,31.7566,6326.0
2019-08-07 11:50:00,32.23,32.25,32.22,32.23,5401.0,31.7468,31.7665,31.7369,31.7468,5401.0
2019-08-07 11:55:00,32.24,32.32,32.2,32.23,8286.0,31.7566,31.8354,31.7172,31.7468,8286.0
2019-08-07 12:00:00,32.24,32.27,32.21,32.21,7835.0,31.7566,31.7862,31.7271,31.7271,7835.0
2019-08-07 12:05:00,32.2,32.21,32.18,32.21,3112.0,31.7172,31.7271,31.6975,31.7271,3112.0
2019-08-07 12:10:00,32.22,32.22,32.17,32.21,6520.0,31.7369,31.7369,31.6877,31.7271,6520.0
2019-08-07 12:15:00,32.23,32.27,32.22,32.23,6791.0,31.7468,31.7862,31.7369,31.7468,6791.0
2019-08-07 12:20:00,32.22,32.22,32.15,32.18,6125.0,31.7369,31.7369,31.668,31.6975,6125.0
2019-08-07 12:25:00,32.19,32.23,32.16,32.22,6421.0,31.7074,31.7468,31.6778,31.7369,6421.0
2019-08-07 12:30:00,32.24,32.34,32.24,32.32,7900.0,31.7566,31.8551,31.7566,31.8354,7900.0
2019-08-07 12:35:00,32.32,32.35,32.3,32.33,13627.0,31.8354,31.865,31.8157,31.8453,13627.0
2019-08-07 12:40:00,32.33,32.39,32.3,32.35,14213.0,31.8453,31.9044,31.8157,31.865,14213.0
2019-08-07 12:45:00,32.34,32.36,32.3,32.3,6659.0,31.8551,31.8748,31.8157,31.8157,6659.0
2019-08-07 12:50:00,32.3,32.37,32.3,32.36,5994.0,31.8157,31.8847,31.8157,31.8748,5994.0
2019-08-07 12:55:00,32.36,32.41,32.35,32.41,4848.0,31.8748,31.9241,31.865,31.9241,4848.0
2019-08-07 13:00:00,32.41,32.44,32.37,32.43,6546.0,31.9241,31.9536,31.8847,31.9438,6546.0
2019-08-07 13:05:00,32.43,32.48,32.43,32.47,5251.0,31.9438,31.993,31.9438,31.9832,5251.0
2019-08-07 13:10:00,32.47,32.48,32.39,32.39,6889.0,31.9832,31.993,31.9044,31.9044,6889.0
2019-08-07 13:15:00,32.4,32.46,32.39,32.44,4537.0,31.9142,31.9733,31.9044,31.9536,4537.0
2019-08-07 13:20:00,32.45,32.47,32.43,32.45,7416.0,31.9635,31.9832,31.9438,31.9635,7416.0
2019-08-07 13:25:00,32.44,32.48,32.44,32.45,3620.0,31.9536,31.993,31.9536,31.9635,3620.0
2019-08-07 13:30:00,32.46,32.56,32.46,32.51,10335.0,31.9733,32.0718,31.9733,32.0226,10335.0
2019-08-07 13:35:00,32.51,32.57,32.51,32.57,6001.0,32.0226,32.0817,32.0226,32.0817,6001.0
2019-08-07 13:40:00,32.59,32.64,32.58,32.62,12799.0,32.1014,32.1506,32.0915,32.1309,12799.0
2019-08-07 13:45:00,32.61,32.64,32.59,32.64,7921.0,32.1211,32.1506,32.1014,32.1506,7921.0
2019-08-07 13:50:00,32.65,32.67,32.63,32.65,7858.0,32.1605,32.1802,32.1408,32.1605,7858.0
2019-08-07 13:55:00,32.64,32.67,32.6,32.6,4834.0,32.1506,32.1802,32.1112,32.1112,4834.0
2019-08-07 14:00:00,32.62,32.66,32.6,32.63,6709.0,32.1309,32.1703,32.1112,32.1408,6709.0
2019-08-07 14:05:00,32.62,32.68,32.62,32.68,4898.0,32.1309,32.19,32.1309,32.19,4898.0
2019-08-07 14:10:00,32.69,32.69,32.65,32.65,4654.0,32.1999,32.1999,32.1605,32.1605,4654.0
2019-08-07 14:15:00,32.64,32.64,32.58,32.59,7008.0,32.1506,32.1506,32.0915,32.1014,7008.0
2019-08-07 14:20:00,32.59,32.64,32.58,32.61,5967.0,32.1014,32.1506,32.0915,32.1211,5967.0
2019-08-07 14:25:00,32.61,32.67,32.57,32.67,6725.0,32.1211,32.1802,32.0817,32.1802,6725.0
2019-08-07 14:30:00,32.66,32.69,32.66,32.67,3114.0,32.1703,32.1999,32.1703,32.1802,3114.0
2019-08-07 14:35:00,32.68,32.7,32.64,32.65,16131.0,32.19,32.2097,32.1506,32.1605,16131.0
2019-08-07 14:40:00,32.66,32.76,32.66,32.76,7310.0,32.1703,32.2688,32.1703,32.2688,7310.0
2019-08-07 14:45:00,32.75,32.81,32.73,32.77,21948.0,32.259,32.3181,32.2393,32.2787,21948.0
2019-08-07 14:50:00,32.79,32.8,32.77,32.78,4507.0,32.2984,32.3082,32.2787,32.2885,4507.0
2019-08-07 14:55:00,32.79,32.82,32.74,32.77,7807.0,32.2984,32.3279,32.2491,32.2787,7807.0
2019-08-07 15:00:00,32.77,32.78,32.7,32.73,6890.0,32.2787,32.2885,32.2097,32.2393,6890.0
2019-08-07 15:05:00,32.73,32.78,32.73,32.76,10004.0,32.2393,32.2885,32.2393,32.2688,10004.0
2019-08-07 15:10:00,32.75,32.79,32.72,32.76,5416.0,32.259,32.2984,32.2294,32.2688,5416.0
2019-08-07 15:15:00,32.76,32.78,32.69,32.78,6317.0,32.2688,32.2885,32.1999,32.2885,6317.0
2019-08-07 15:20:00,32.79,32.84,32.78,32.81,12050.0,32.2984,32.3476,32.2885,32.3181,12050.0
2019-08-07 15:25:00,32.8,32.88,32.78,32.86,4342.0,32.3082,32.387,32.2885,32.3673,4342.0
2019-08-07 15:30:00,32.85,32.92,32.85,32.86,19011.0,32.3575,32.4264,32.3575,32.3673,19011.0
2019-08-07 15:35:00,32.86,32.94,32.84,32.94,17320.0,32.3673,32.4461,32.3476,32.4461,17320.0
2019-08-07 15:40:00,32.93,32.93,32.88,32.91,20256.0,32.4363,32.4363,32.387,32.4166,20256.0
2019-08-07 15:45:00,32.91,32.92,32.86,32.86,25580.0,32.4166,32.4264,32.3673,32.3673,25580.0
2019-08-07 15:50:00,32.86,32.87,32.82,32.86,34451.0,32.3673,32.3772,32.3279,32.3673,34451.0
2019-08-07 15:55:00,32.85,32.97,32.84,32.87,94961.0,32.3575,32.4757,32.3476,32.3772,94961.0
2019-08-08 09:30:00,33.02,33.3,33.02,33.29,15755.0,32.5249,32.8007,32.5249,32.7909,15755.0
2019-08-08 09:35:00,33.31,33.32,33.17,33.2,2350.0,32.8106,32.8204,32.6727,32.7022,2350.0
2019-08-08 09:40:00,33.17,33.17,33.09,33.14,4221.0,32.6727,32.6727,32.5939,32.6431,4221.0
2019-08-08 09:45:00,33.12,33.14,33.04,33.07,7479.0,32.6234,32.6431,32.5446,32.5742,7479.0
2019-08-08 09:50:00,33.07,33.12,33.01,33.11,3273.0,32.5742,32.6234,32.5151,32.6136,3273.0
2019-08-08 09:55:00,33.11,33.27,33.11,33.26,4706.0,32.6136,32.7712,32.6136,32.7613,4706.0
2019-08-08 10:00:00,33.23,33.32,33.23,33.3,8503.0,32.7318,32.8204,32.7318,32.8007,8503.0
2019-08-08 10:05:00,33.3,33.3,33.14,33.14,10775.0,32.8007,32.8007,32.6431,32.6431,10775.0
2019-08-08 10:10:00,33.12,33.15,33.08,33.1,8857.0,32.6234,32.653,32.584,32.6037,8857.0
2019-08-08 10:15:00,33.08,33.13,33.06,33.06,3280.0,32.584,32.6333,32.5643,32.5643,3280.0
2019-08-08 10:20:00,33.08,33.09,32.95,33.0,5257.0,32.584,32.5939,32.456,32.5052,5257.0
2019-08-08 10:25:00,32.98,33.0,32.93,32.93,2863.0,32.4855,32.5052,32.4363,32.4363,2863.0
2019-08-08 10:30:00,32.94,32.99,32.92,32.93,6719.0,32.4461,32.4954,32.4264,32.4363,6719.0
2019-08-08 10:35:00,32.95,33.0,32.95,32.98,3661.0,32.456,32.5052,32.456,32.4855,3661.0
2019-08-08 10:40:00,32.97,33.05,32.97,33.05,2614.0,32.4757,32.5545,32.4757,32.5545,2614.0
2019-08-08 10:45:00,33.05,33.05,33.0,33.03,4715.0,32.5545,32.5545,32.5052,32.5348,4715.0
2019-08-08 10:50:00,33.04,33.09,33.04,33.08,5180.0,32.5446,32.5939,32.5446,32.584,5180.0
2019-08-08 10:55:00,33.07,33.18,33.06,33.17,61136.0,32.5742,32.6825,32.5643,32.6727,61136.0
2019-08-08 11:00:00,33.16,33.2,33.11,33.2,12825.0,32.6628,32.7022,32.6136,32.7022,12825.0
2019-08-08 11:05:00,33.19,33.19,33.14,33.16,5778.0,32.6924,32.6924,32.6431,32.6628,5778.0
2019-08-08 11:10:00,33.16,33.19,33.16,33.17,4200.0,32.6628,32.6924,32.6628,32.6727,4200.0
2019-08-08 11:15:00,33.17,33.26,33.15,33.22,17110.0,32.6727,32.7613,32.653,32.7219,17110.0
2019-08-08 11:20:00,33.2,33.24,33.19,33.23,3454.0,32.7022,32.7416,32.6924,32.7318,3454.0
2019-08-08 11:25:00,33.22,33.24,33.2,33.22,5817.0,32.7219,32.7416,32.7022,32.7219,5817.0
2019-08-08 11:30:00,33.21,33.23,33.18,33.23,3606.0,32.7121,32.7318,32.6825,32.7318,3606.0
2019-08-08 11:35:00,33.24,33.29,33.24,33.29,5121.0,32.7416,32.7909,32.7416,32.7909,5121.0
2019-08-08 11:40:00,33.29,33.33,33.29,33.32,4230.0,32.7909,32.8303,32.7909,32.8204,4230.0
2019-08-08 11:45:00,33.32,33.37,33.32,33.34,6895.0,32.8204,32.8697,32.8204,32.8401,6895.0
2019-08-08 11:50:00,33.35,33.37,33.32,33.37,5100.0,32.85,32.8697,32.8204,32.8697,5100.0
2019-08-08 11:55:00,33.37,33.38,33.33,33.38,44639.0,32.8697,32.8795,32.8303,32.8795,44639.0
2019-08-08 12:00:00,33.38,33.42,33.33,33.34,39371.0,32.8795,32.9189,32.8303,32.8401,39371.0
2019-08-08 12:05:00,33.33,33.45,33.32,33.45,21922.0,32.8303,32.9485,32.8204,32.9485,21922.0
2019-08-08 12:10:00,33.43,33.51,33.43,33.51,13403.0,32.9288,33.0076,32.9288,33.0076,13403.0
2019-08-08 12:15:00,33.51,33.58,33.51,33.57,16228.0,33.0076,33.0765,33.0076,33.0667,16228.0
2019-08-08 12:20:00,33.57,33.59,33.53,33.55,24221.0,33.0667,33.0864,33.0273,33.047,24221.0
2019-08-08 12:25:00,33.55,33.62,33.54,33.57,12343.0,33.047,33.1159,33.0371,33.0667,12343.0
2019-08-08 12:30:00,33.57,33.58,33.53,33.57,13308.0,33.0667,33.0765,33.0273,33.0667,13308.0
2019-08-08 12:35:00,33.55,33.6,33.53,33.55,14674.0,33.047,33.0962,33.0273,33.047,14674.0
2019-08-08 12:40:00,33.55,33.58,33.48,33.5,7476.0,33.047,33.0765,32.978,32.9977,7476.0
2019-08-08 12:45:00,33.5,33.51,33.47,33.48,7151.0,32.9977,33.0076,32.9682,32.978,7151.0
2019-08-08 12:50:00,33.49,33.52,33.47,33.48,8752.0,32.9879,33.0174,32.9682,32.978,8752.0
2019-08-08 12:55:00,33.46,33.5,33.46,33.5,3866.0,32.9583,32.9977,32.9583,32.9977,3866.0
2019-08-08 13:00:00,33.5,33.52,33.49,33.52,6080.0,32.9977,33.0174,32.9879,33.0174,6080.0
2019-08-08 13:05:00,33.52,33.53,33.46,33.48,9211.0,33.0174,33.0273,32.9583,32.978,9211.0
2019-08-08 13:10:00,33.49,33.5,33.42,33.42,5026.0,32.9879,32.9977,32.9189,32.9189,5026.0
2019-08-08 13:15:00,33.42,33.43,33.39,33.4,7128.0,32.9189,32.9288,32.8894,32.8992,7128.0
2019-08-08 13:20:00,33.4,33.44,33.39,33.42,4977.0,32.8992,32.9386,32.8894,32.9189,4977.0
2019-08-08 13:25:00,33.42,33.43,33.38,33.38,3915.0,32.9189,32.9288,32.8795,32.8795,3915.0
2019-08-08 13:30:00,33.38,33.4,33.37,33.38,7227.0,32.8795,32.8992,32.8697,32.8795,7227.0
2019-08-08 13:35:00,33.37,33.38,33.35,33.37,3898.0,32.8697,32.8795,32.85,32.8697,3898.0
2019-08-08 13:40:00,33.37,33.38,33.34,33.34,5569.0,32.8697,32.8795,32.8401,32.8401,5569.0
2019-08-08 13:45:00,33.35,33.42,33.32,33.41,10453.0,32.85,32.9189,32.8204,32.9091,10453.0
2019-08-08 13:50:00,33.4,33.41,33.38,33.39,4482.0,32.8992,32.9091,32.8795,32.8894,4482.0
2019-08-08 13:55:00,33.39,33.39,33.36,33.37,2570.0,32.8894,32.8894,32.8598,32.8697,2570.0
2019-08-08 14:00:00,33.36,33.38,33.34,33.38,10311.0,32.8598,32.8795,32.8401,32.8795,10311.0
2019-08-08 14:05:00,33.37,33.4,33.34,33.37,9345.0,32.8697,32.8992,32.8401,32.8697,9345.0
2019-08-08 14:10:00,33.37,33.39,33.35,33.39,5772.0,32.8697,32.8894,32.85,32.8894,5772.0
2019-08-08 14:15:00,33.39,33.4,33.38,33.38,6073.0,32.8894,32.8992,32.8795,32.8795,6073.0
2019-08-08 14:20:00,33.38,33.39,33.36,33.37,6932.0,32.8795,32.8894,32.8598,32.8697,6932.0
2019-08-08 14:25:00,33.37,33.41,33.37,33.41,9386.0,32.8697,32.9091,32.8697,32.9091,9386.0
2019-08-08 14:30:00,33.41,33.43,33.37,33.38,23252.0,32.9091,32.9288,32.8697,32.8795,23252.0
2019-08-08 14:35:00,33.39,33.5,33.38,33.5,22002.0,32.8894,32.9977,32.8795,32.9977,22002.0
2019-08-08 14:40:00,33.5,33.55,33.49,33.54,19202.0,32.9977,33.047,32.9879,33.0371,19202.0
2019-08-08 14:45:00,33.56,33.57,33.45,33.45,21581.0,33.0568,33.0667,32.9485,32.9485,21581.0
2019-08-08 14:50:00,33.48,33.56,33.48,33.52,9693.0,32.978,33.0568,32.978,33.0174,9693.0
2019-08-08 14:55:00,33.52,33.55,33.51,33.51,7576.0,33.0174,33.047,33.0076,33.0076,7576.0
2019-08-08 15:00:00,33.51,33.54,33.5,33.52,11290.0,33.0076,33.0371,32.9977,33.0174,11290.0
2019-08-08 15:05:00,33.52,33.55,33.51,33.54,10071.0,33.0174,33.047,33.0076,33.0371,10071.0
2019-08-08 15:10:00,33.54,33.54,33.49,33.51,8539.0,33.0371,33.0371,32.9879,33.0076,8539.0
2019-08-08 15:15:00,33.5,33.52,33.45,33.51,26945.0,32.9977,33.0174,32.9485,33.0076,26945.0
2019-08-08 15:20:00,33.5,33.57,33.5,33.57,35912.0,32.9977,33.0667,32.9977,33.0667,35912.0
2019-08-08 15:25:00,33.56,33.56,33.52,33.54,18001.0,33.0568,33.0568,33.0174,33.0371,18001.0
2019-08-08 15:30:00,33.54,33.59,33.54,33.58,22763.0,33.0371,33.0864,33.0371,33.0765,22763.0
2019-08-08 15:35:00,33.58,33.59,33.5,33.54,16290.0,33.0765,33.0864,32.9977,33.0371,16290.0
2019-08-08 15:40:00,33.54,33.67,33.53,33.66,52288.0,33.0371,33.1652,33.0273,33.1553,52288.0
2019-08-08 15:45:00,33.66,33.67,33.61,33.65,65473.0,33.1553,33.1652,33.1061,33.1455,65473.0
2019-08-08 15:50:00,33.65,33.68,33.6,33.67,91267.0,33.1455,33.175,33.0962,33.1652,91267.0
2019-08-08 15:55:00,33.67,33.73,33.65,33.66,183762.0,33.1652,33.2243,33.1455,33.1553,183762.0
2019-08-09 09:30:00,33.76,33.95,33.57,33.95,29649.0,33.2538,33.441,33.0667,33.441,29649.0
2019-08-09 09:35:00,33.89,34.05,33.83,34.05,34114.0,33.3819,33.5395,33.3228,33.5395,34114.0
2019-08-09 09:40:00,34.05,34.66,34.05,34.48,103004.0,33.5395,34.1403,33.5395,33.963,103004.0
2019-08-09 09:45:00,34.47,34.75,34.39,34.65,57325.0,33.9532,34.229,33.8744,34.1305,57325.0
2019-08-09 09:50:00,34.65,34.65,34.22,34.26,27419.0,34.1305,34.1305,33.7069,33.7463,27419.0
2019-08-09 09:55:00,34.26,34.27,33.96,34.1,25772.0,33.7463,33.7562,33.4508,33.5887,25772.0
2019-08-09 10:00:00,34.11,34.37,34.05,34.32,17844.0,33.5986,33.8547,33.5395,33.8054,17844.0
2019-08-09 10:05:00,34.31,34.34,34.09,34.11,18147.0,33.7956,33.8251,33.5789,33.5986,18147.0
2019-08-09 10:10:00,34.07,34.24,34.07,34.2,10079.0,33.5592,33.7266,33.5592,33.6872,10079.0
2019-08-09 10:15:00,34.2,34.28,34.14,34.2,16840.0,33.6872,33.766,33.6281,33.6872,16840.0
2019-08-09 10:20:00,34.18,34.21,33.96,33.97,13520.0,33.6675,33.6971,33.4508,33.4607,13520.0
2019-08-09 10:25:00,34.0,34.05,34.0,34.03,16125.0,33.4902,33.5395,33.4902,33.5198,16125.0
2019-08-09 10:30:00,34.0,34.02,33.93,34.0,42283.0,33.4902,33.5099,33.4213,33.4902,42283.0
2019-08-09 10:35:00,34.0,34.04,33.98,34.02,24021.0,33.4902,33.5296,33.4705,33.5099,24021.0
2019-08-09 10:40:00,34.02,34.06,33.97,34.04,58637.0,33.5099,33.5493,33.4607,33.5296,58637.0
2019-08-09 10:45:00,34.05,34.15,34.03,34.15,17740.0,33.5395,33.638,33.5198,33.638,17740.0
2019-08-09 10:50:00,34.16,34.17,34.12,34.12,18442.0,33.6478,33.6577,33.6084,33.6084,18442.0
2019-08-09 10:55:00,34.13,34.17,34.11,34.15,29008.0,33.6183,33.6577,33.5986,33.638,29008.0
2019-08-09 11:00:00,34.15,34.16,34.01,34.04,19974.0,33.638,33.6478,33.5001,33.5296,19974.0
2019-08-09 11:05:00,34.05,34.1,34.05,34.09,11752.0,33.5395,33.5887,33.5395,33.5789,11752.0
2019-08-09 11:10:00,34.09,34.13,34.09,34.12,7364.0,33.5789,33.6183,33.5789,33.6084,7364.0
2019-08-09 11:15:00,34.13,34.16,34.1,34.1,17041.0,33.6183,33.6478,33.5887,33.5887,17041.0
2019-08-09 11:20:00,34.1,34.14,34.09,34.1,15605.0,33.5887,33.6281,33.5789,33.5887,15605.0
2019-08-09 11:25:00,34.1,34.11,34.01,34.02,12683.0,33.5887,33.5986,33.5001,33.5099,12683.0
2019-08-09 11:30:00,34.02,34.08,34.02,34.05,8429.0,33.5099,33.569,33.5099,33.5395,8429.0
2019-08-09 11:35:00,34.06,34.09,34.05,34.07,11927.0,33.5493,33.5789,33.5395,33.5592,11927.0
2019-08-09 11:40:00,34.06,34.13,34.06,34.1,13486.0,33.5493,33.6183,33.5493,33.5887,13486.0
2019-08-09 11:45:00,34.12,34.14,34.1,34.14,3842.0,33.6084,33.6281,33.5887,33.6281,3842.0
2019-08-09 11:50:00,34.13,34.14,34.08,34.09,8150.0,33.6183,33.6281,33.569,33.5789,8150.0
2019-08-09 11:55:00,34.07,34.12,34.07,34.12,10743.0,33.5592,33.6084,33.5592,33.6084,10743.0
2019-08-09 12:00:00,34.12,34.2,34.12,34.19,8000.0,33.6084,33.6872,33.6084,33.6774,8000.0
2019-08-09 12:05:00,34.19,34.21,34.17,34.2,6700.0,33.6774,33.6971,33.6577,33.6872,6700.0
2019-08-09 12:10:00,34.2,34.22,34.15,34.16,43088.0,33.6872,33.7069,33.638,33.6478,43088.0
2019-08-09 12:15:00,34.16,34.17,34.14,34.15,15701.0,33.6478,33.6577,33.6281,33.638,15701.0
2019-08-09 12:20:00,34.14,34.22,34.14,34.21,6300.0,33.6281,33.7069,33.6281,33.6971,6300.0
2019-08-09 12:25:00,34.2,34.23,34.19,34.2,13734.0,33.6872,33.7168,33.6774,33.6872,13734.0
2019-08-09 12:30:00,34.21,34.23,34.18,34.23,12580.0,33.6971,33.7168,33.6675,33.7168,12580.0
2019-08-09 12:35:00,34.23,34.23,34.18,34.22,16396.0,33.7168,33.7168,33.6675,33.7069,16396.0
2019-08-09 12:40:00,34.22,34.23,34.18,34.2,6719.0,33.7069,33.7168,33.6675,33.6872,6719.0
2019-08-09 12:45:00,34.19,34.24,34.19,34.24,3353.0,33.6774,33.7266,33.6774,33.7266,3353.0
2019-08-09 12:50:00,34.25,34.37,34.22,34.37,8400.0,33.7365,33.8547,33.7069,33.8547,8400.0
2019-08-09 12:55:00,34.38,34.45,34.3,34.34,21689.0,33.8645,33.9335,33.7857,33.8251,21689.0
2019-08-09 13:00:00,34.33,34.44,34.3,34.3,28152.0,33.8153,33.9236,33.7857,33.7857,28152.0
2019-08-09 13:05:00,34.28,34.39,34.28,34.38,5755.0,33.766,33.8744,33.766,33.8645,5755.0
2019-08-09 13:10:00,34.38,34.43,34.36,34.42,7241.0,33.8645,33.9138,33.8448,33.9039,7241.0
2019-08-09 13:15:00,34.42,34.47,34.42,34.45,14424.0,33.9039,33.9532,33.9039,33.9335,14424.0
2019-08-09 13:20:00,34.45,34.54,34.44,34.52,22760.0,33.9335,34.0221,33.9236,34.0024,22760.0
2019-08-09 13:25:00,34.52,34.54,34.5,34.51,7894.0,34.0024,34.0221,33.9827,33.9926,7894.0
2019-08-09 13:30:00,34.51,34.56,34.5,34.54,9579.0,33.9926,34.0418,33.9827,34.0221,9579.0
2019-08-09 13:35:00,34.54,34.57,34.53,34.55,7426.0,34.0221,34.0517,34.0123,34.032,7426.0
2019-08-09 13:40:00,34.54,34.55,34.48,34.48,9400.0,34.0221,34.032,33.963,33.963,9400.0
2019-08-09 13:45:00,34.48,34.48,34.41,34.46,9369.0,33.963,33.963,33.8941,33.9433,9369.0
2019-08-09 13:50:00,34.46,34.54,34.45,34.52,12038.0,33.9433,34.0221,33.9335,34.0024,12038.0
2019-08-09 13:55:00,34.52,34.54,34.42,34.42,10257.0,34.0024,34.0221,33.9039,33.9039,10257.0
2019-08-09 14:00:00,34.4,34.42,34.36,34.39,8173.0,33.8842,33.9039,33.8448,33.8744,8173.0
2019-08-09 14:05:00,34.39,34.42,34.31,34.34,10088.0,33.8744,33.9039,33.7956,33.8251,10088.0
2019-08-09 14:10:00,34.34,34.35,34.28,34.28,6606.0,33.8251,33.835,33.766,33.766,6606.0
2019-08-09 14:15:00,34.29,34.31,34.28,34.3,7144.0,33.7759,33.7956,33.766,33.7857,7144.0
2019-08-09 14:20:00,34.31,34.33,34.28,34.33,7698.0,33.7956,33.8153,33.766,33.8153,7698.0
2019-08-09 14:25:00,34.32,34.36,34.27,34.28,12931.0,33.8054,33.8448,33.7562,33.766,12931.0
2019-08-09 14:30:00,34.28,34.32,34.28,34.3,9394.0,33.766,33.8054,33.766,33.7857,9394.0
2019-08-09 14:35:00,34.29,34.31,34.27,34.31,10792.0,33.7759,33.7956,33.7562,33.7956,10792.0
2019-08-09 14:40:00,34.32,34.33,34.3,34.33,10652.0,33.8054,33.8153,33.7857,33.8153,10652.0
2019-08-09 14:45:00,34.33,34.35,34.28,34.28,7478.0,33.8153,33.835,33.766,33.766,7478.0
2019-08-09 14:50:00,34.28,34.28,34.23,34.26,9259.0,33.766,33.766,33.7168,33.7463,9259.0
2019-08-09 14:55:00,34.28,34.32,34.27,34.27,7492.0,33.766,33.8054,33.7562,33.7562,7492.0
2019-08-09 15:00:00,34.27,34.37,34.26,34.34,10496.0,33.7562,33.8547,33.7463,33.8251,10496.0
2019-08-09 15:05:00,34.34,34.4,34.34,34.39,10872.0,33.8251,33.8842,33.8251,33.8744,10872.0
2019-08-09 15:10:00,34.38,34.38,34.31,34.33,44344.0,33.8645,33.8645,33.7956,33.8153,44344.0
2019-08-09 15:15:00,34.33,34.36,34.3,34.33,33467.0,33.8153,33.8448,33.7857,33.8153,33467.0
2019-08-09 15:20:00,34.33,34.35,34.31,34.35,11743.0,33.8153,33.835,33.7956,33.835,11743.0
2019-08-09 15:25:00,34.36,34.39,34.29,34.38,19471.0,33.8448,33.8744,33.7759,33.8645,19471.0
2019-08-09 15:30:00,34.39,34.49,34.37,34.47,48720.0,33.8744,33.9729,33.8547,33.9532,48720.0
2019-08-09 15:35:00,34.47,34.54,34.45,34.54,42125.0,33.9532,34.0221,33.9335,34.0221,42125.0
2019-08-09 15:40:00,34.54,34.57,34.47,34.54,42689.0,34.0221,34.0517,33.9532,34.0221,42689.0
2019-08-09 15:45:00,34.56,34.59,34.49,34.5,40141.0,34.0418,34.0714,33.9729,33.9827,40141.0
2019-08-09 15:50:00,34.49,34.53,34.45,34.48,65597.0,33.9729,34.0123,33.9335,33.963,65597.0
2019-08-09 15:55:00,34.47,34.47,34.29,34.32,150833.0,33.9532,33.9532,33.7759,33.8054,150833.0
2019-08-12 09:30:00,34.04,34.08,33.78,33.81,17117.0,33.5296,33.569,33.2735,33.3031,17117.0
2019-08-12 09:35:00,33.85,33.86,33.73,33.73,8721.0,33.3425,33.3523,33.2243,33.2243,8721.0
2019-08-12 09:40:00,33.71,33.76,33.59,33.67,18079.0,33.2046,33.2538,33.0864,33.1652,18079.0
2019-08-12 09:45:00,33.67,33.74,33.65,33.73,8552.0,33.1652,33.2341,33.1455,33.2243,8552.0
2019-08-12 09:50:00,33.72,33.76,33.68,33.72,5150.0,33.2144,33.2538,33.175,33.2144,5150.0
2019-08-12 09:55:00,33.72,33.82,33.7,33.73,8568.0,33.2144,33.3129,33.1947,33.2243,8568.0
2019-08-12 10:00:00,33.73,33.83,33.73,33.8,7360.0,33.2243,33.3228,33.2243,33.2932,7360.0
2019-08-12 10:05:00,33.8,33.81,33.65,33.68,12253.0,33.2932,33.3031,33.1455,33.175,12253.0
2019-08-12 10:10:00,33.66,33.85,33.65,33.85,16092.0,33.1553,33.3425,33.1455,33.3425,16092.0
2019-08-12 10:15:00,33.86,33.91,33.81,33.88,37717.0,33.3523,33.4016,33.3031,33.372,37717.0
2019-08-12 10:20:00,33.9,33.93,33.85,33.9,27833.0,33.3917,33.4213,33.3425,33.3917,27833.0
2019-08-12 10:25:00,33.9,34.0,33.9,33.92,18097.0,33.3917,33.4902,33.3917,33.4114,18097.0
2019-08-12 10:30:00,33.92,33.94,33.81,33.83,11104.0,33.4114,33.4311,33.3031,33.3228,11104.0
2019-08-12 10:35:00,33.83,33.84,33.76,33.82,22389.0,33.3228,33.3326,33.2538,33.3129,22389.0
2019-08-12 10:40:00,33.82,33.82,33.71,33.79,6576.0,33.3129,33.3129,33.2046,33.2834,6576.0
2019-08-12 10:45:00,33.78,33.8,33.75,33.77,7772.0,33.2735,33.2932,33.244,33.2637,7772.0
2019-08-12 10:50:00,33.77,33.78,33.74,33.77,6425.0,33.2637,33.2735,33.2341,33.2637,6425.0
2019-08-12 10:55:00,33.78,33.79,33.68,33.69,10269.0,33.2735,33.2834,33.175,33.1849,10269.0
2019-08-12 11:00:00,33.68,33.69,33.6,33.62,31597.0,33.175,33.1849,33.0962,33.1159,31597.0
2019-08-12 11:05:00,33.62,33.63,33.52,33.52,13928.0,33.1159,33.1258,33.0174,33.0174,13928.0
2019-08-12 11:10:00,33.53,33.53,33.41,33.42,32208.0,33.0273,33.0273,32.9091,32.9189,32208.0
2019-08-12 11:15:00,33.42,33.47,33.4,33.46,15193.0,32.9189,32.9682,32.8992,32.9583,15193.0
2019-08-12 11:20:00,33.45,33.52,33.43,33.52,8622.0,32.9485,33.0174,32.9288,33.0174,8622.0
2019-08-12 11:25:00,33.52,33.53,33.48,33.52,9692.0,33.0174,33.0273,32.978,33.0174,9692.0
2019-08-12 11:30:00,33.51,33.51,33.35,33.35,43858.0,33.0076,33.0076,32.85,32.85,43858.0
2019-08-12 11:35:00,33.35,33.4,33.34,33.35,14966.0,32.85,32.8992,32.8401,32.85,14966.0
2019-08-12 11:40:00,33.36,33.51,33.31,33.5,37382.0,32.8598,33.0076,32.8106,32.9977,37382.0
2019-08-12 11:45:00,33.49,33.49,33.43,33.47,7646.0,32.9879,32.9879,32.9288,32.9682,7646.0
2019-08-12 11:50:00,33.46,33.46,33.44,33.45,11799.0,32.9583,32.9583,32.9386,32.9485,11799.0
2019-08-12 11:55:00,33.45,33.45,33.37,33.4,10594.0,32.9485,32.9485,32.8697,32.8992,10594.0
2019-08-12 12:00:00,33.41,33.41,33.32,33.35,6210.0,32.9091,32.9091,32.8204,32.85,6210.0
2019-08-12 12:05:00,33.37,33.43,33.34,33.43,7109.0,32.8697,32.9288,32.8401,32.9288,7109.0
2019-08-12 12:10:00,33.43,33.47,33.38,33.4,8443.0,32.9288,32.9682,32.8795,32.8992,8443.0
2019-08-12 12:15:00,33.38,33.44,33.38,33.4,16643.0,32.8795,32.9386,32.8795,32.8992,16643.0
2019-08-12 12:20:00,33.4,33.47,33.39,33.45,7051.0,32.8992,32.9682,32.8894,32.9485,7051.0
2019-08-12 12:25:00,33.45,33.51,33.44,33.51,7400.0,32.9485,33.0076,32.9386,33.0076,7400.0
2019-08-12 12:30:00,33.51,33.51,33.47,33.47,6298.0,33.0076,33.0076,32.9682,32.9682,6298.0
2019-08-12 12:35:00,33.47,33.47,33.41,33.42,20284.0,32.9682,32.9682,32.9091,32.9189,20284.0
2019-08-12 12:40:00,33.42,33.42,33.33,33.33,11450.0,32.9189,32.9189,32.8303,32.8303,11450.0
2019-08-12 12:45:00,33.32,33.34,33.28,33.31,6802.0,32.8204,32.8401,32.781,32.8106,6802.0
2019-08-12 12:50:00,33.3,33.32,33.28,33.28,5378.0,32.8007,32.8204,32.781,32.781,5378.0
2019-08-12 12:55:00,33.29,33.35,33.29,33.3,6262.0,32.7909,32.85,32.7909,32.8007,6262.0
2019-08-12 13:00:00,33.3,33.31,33.25,33.26,150633.0,32.8007,32.8106,32.7515,32.7613,150633.0
2019-08-12 13:05:00,33.26,33.31,33.25,33.3,11652.0,32.7613,32.8106,32.7515,32.8007,11652.0
2019-08-12 13:10:00,33.29,33.36,33.29,33.36,8676.0,32.7909,32.8598,32.7909,32.8598,8676.0
2019-08-12 13:15:00,33.36,33.37,33.28,33.28,4200.0,32.8598,32.8697,32.781,32.781,4200.0
2019-08-12 13:20:00,33.29,33.33,33.28,33.32,4270.0,32.7909,32.8303,32.781,32.8204,4270.0
2019-08-12 13:25:00,33.32,33.34,33.31,33.31,4609.0,32.8204,32.8401,32.8106,32.8106,4609.0
2019-08-12 13:30:00,33.3,33.32,33.27,33.32,3876.0,32.8007,32.8204,32.7712,32.8204,3876.0
2019-08-12 13:35:00,33.31,33.34,33.29,33.3,12768.0,32.8106,32.8401,32.7909,32.8007,12768.0
2019-08-12 13:40:00,33.3,33.38,33.29,33.35,16421.0,32.8007,32.8795,32.7909,32.85,16421.0
2019-08-12 13:45:00,33.34,33.41,33.33,33.41,10929.0,32.8401,32.9091,32.8303,32.9091,10929.0
2019-08-12 13:50:00,33.41,33.41,33.38,33.41,5820.0,32.9091,32.9091,32.8795,32.9091,5820.0
2019-08-12 13:55:00,33.41,33.41,33.37,33.39,5500.0,32.9091,32.9091,32.8697,32.8894,5500.0
2019-08-12 14:00:00,33.39,33.43,33.38,33.39,12592.0,32.8894,32.9288,32.8795,32.8894,12592.0
2019-08-12 14:05:00,33.39,33.42,33.36,33.41,7738.0,32.8894,32.9189,32.8598,32.9091,7738.0
2019-08-12 14:10:00,33.41,33.48,33.41,33.44,8050.0,32.9091,32.978,32.9091,32.9386,8050.0
2019-08-12 14:15:00,33.44,33.44,33.36,33.36,16050.0,32.9386,32.9386,32.8598,32.8598,16050.0
2019-08-12 14:20:00,33.37,33.41,33.37,33.4,8479.0,32.8697,32.9091,32.8697,32.8992,8479.0
2019-08-12 14:25:00,33.4,33.42,33.36,33.38,11089.0,32.8992,32.9189,32.8598,32.8795,11089.0
2019-08-12 14:30:00,33.38,33.39,33.32,33.33,55234.0,32.8795,32.8894,32.8204,32.8303,55234.0
2019-08-12 14:35:00,33.32,33.33,33.3,33.33,19006.0,32.8204,32.8303,32.8007,32.8303,19006.0
2019-08-12 14:40:00,33.33,33.34,33.26,33.28,36199.0,32.8303,32.8401,32.7613,32.781,36199.0
2019-08-12 14:45:00,33.29,33.31,33.25,33.27,23792.0,32.7909,32.8106,32.7515,32.7712,23792.0
2019-08-12 14:50:00,33.27,33.33,33.26,33.32,15173.0,32.7712,32.8303,32.7613,32.8204,15173.0
2019-08-12 14:55:00,33.32,33.33,33.28,33.33,12726.0,32.8204,32.8303,32.781,32.8303,12726.0
2019-08-12 15:00:00,33.32,33.37,33.31,33.34,14218.0,32.8204,32.8697,32.8106,32.8401,14218.0
2019-08-12 15:05:00,33.34,33.41,33.34,33.39,13539.0,32.8401,32.9091,32.8401,32.8894,13539.0
2019-08-12 15:10:00,33.38,33.41,33.38,33.38,14203.0,32.8795,32.9091,32.8795,32.8795,14203.0
2019-08-12 15:15:00,33.37,33.39,33.33,33.33,6600.0,32.8697,32.8894,32.8303,32.8303,6600.0
2019-08-12 15:20:00,33.34,33.34,33.27,33.27,12874.0,32.8401,32.8401,32.7712,32.7712,12874.0
2019-08-12 15:25:00,33.27,33.28,33.25,33.27,9943.0,32.7712,32.781,32.7515,32.7712,9943.0
2019-08-12 15:30:00,33.28,33.31,33.27,33.29,12086.0,32.781,32.8106,32.7712,32.7909,12086.0
2019-08-12 15:35:00,33.3,33.3,33.28,33.3,10176.0,32.8007,32.8007,32.781,32.8007,10176.0
2019-08-12 15:40:00,33.3,33.31,33.29,33.3,4308.0,32.8007,32.8106,32.7909,32.8007,4308.0
2019-08-12 15:45:00,33.3,33.3,33.26,33.26,13811.0,32.8007,32.8007,32.7613,32.7613,13811.0
2019-08-12 15:50:00,33.26,33.27,33.24,33.27,31732.0,32.7613,32.7712,32.7416,32.7712,31732.0
2019-08-12 15:55:00,33.27,33.31,33.18,33.28,85356.0,32.7712,32.8106,32.6825,32.781,85356.0
2019-08-13 09:30:00,33.18,33.33,33.03,33.07,16001.0,32.6825,32.8303,32.5348,32.5742,16001.0
2019-08-13 09:35:00,33.11,33.39,33.11,33.21,8900.0,32.6136,32.8894,32.6136,32.7121,8900.0
2019-08-13 09:40:00,33.22,33.33,33.22,33.3,8308.0,32.7219,32.8303,32.7219,32.8007,8308.0
2019-08-13 09:45:00,33.33,33.66,33.32,33.66,26910.0,32.8303,33.1553,32.8204,33.1553,26910.0
2019-08-13 09:50:00,33.66,33.7,33.49,33.64,18738.0,33.1553,33.1947,32.9879,33.1356,18738.0
2019-08-13 09:55:00,33.64,33.84,33.64,33.81,13308.0,33.1356,33.3326,33.1356,33.3031,13308.0
2019-08-13 10:00:00,33.8,33.87,33.74,33.87,14724.0,33.2932,33.3622,33.2341,33.3622,14724.0
2019-08-13 10:05:00,33.87,33.87,33.76,33.8,11358.0,33.3622,33.3622,33.2538,33.2932,11358.0
2019-08-13 10:10:00,33.84,33.9,33.82,33.83,2989.0,33.3326,33.3917,33.3129,33.3228,2989.0
2019-08-13 10:15:00,33.84,34.12,33.84,34.12,7363.0,33.3326,33.6084,33.3326,33.6084,7363.0
2019-08-13 10:20:00,34.12,34.17,34.05,34.17,9681.0,33.6084,33.6577,33.5395,33.6577,9681.0
2019-08-13 10:25:00,34.18,34.39,34.17,34.24,33569.0,33.6675,33.8744,33.6577,33.7266,33569.0
2019-08-13 10:30:00,34.23,34.28,34.11,34.14,10543.0,33.7168,33.766,33.5986,33.6281,10543.0
2019-08-13 10:35:00,34.11,34.16,34.1,34.15,18445.0,33.5986,33.6478,33.5887,33.638,18445.0
2019-08-13 10:40:00,34.15,34.17,33.95,34.0,18867.0,33.638,33.6577,33.441,33.4902,18867.0
2019-08-13 10:45:00,33.98,34.03,33.98,34.0,11148.0,33.4705,33.5198,33.4705,33.4902,11148.0
2019-08-13 10:50:00,34.0,34.16,34.0,34.14,32955.0,33.4902,33.6478,33.4902,33.6281,32955.0
2019-08-13 10:55:00,34.16,34.17,34.1,34.1,35324.0,33.6478,33.6577,33.5887,33.5887,35324.0
2019-08-13 11:00:00,34.09,34.13,34.08,34.1,38731.0,33.5789,33.6183,33.569,33.5887,38731.0
2019-08-13 11:05:00,34.1,34.18,34.08,34.17,17859.0,33.5887,33.6675,33.569,33.6577,17859.0
2019-08-13 11:10:00,34.16,34.19,34.14,34.18,8133.0,33.6478,33.6774,33.6281,33.6675,8133.0
2019-08-13 11:15:00,34.17,34.17,33.97,34.0,41422.0,33.6577,33.6577,33.4607,33.4902,41422.0
2019-08-13 11:20:00,34.01,34.05,33.93,34.0,9160.0,33.5001,33.5395,33.4213,33.4902,9160.0
2019-08-13 11:25:00,33.97,33.98,33.86,33.87,10359.0,33.4607,33.4705,33.3523,33.3622,10359.0
2019-08-13 11:30:00,33.87,33.88,33.77,33.77,6309.0,33.3622,33.372,33.2637,33.2637,6309.0
2019-08-13 11:35:00,33.76,33.86,33.76,33.82,13411.0,33.2538,33.3523,33.2538,33.3129,13411.0
2019-08-13 11:40:00,33.83,33.87,33.82,33.87,5908.0,33.3228,33.3622,33.3129,33.3622,5908.0
2019-08-13 11:45:00,33.88,33.88,33.81,33.83,4954.0,33.372,33.372,33.3031,33.3228,4954.0
2019-08-13 11:50:00,33.85,33.91,33.85,33.9,8016.0,33.3425,33.4016,33.3425,33.3917,8016.0
2019-08-13 11:55:00,33.88,33.92,33.86,33.91,5324.0,33.372,33.4114,33.3523,33.4016,5324.0
2019-08-13 12:00:00,33.91,33.92,33.86,33.87,4480.0,33.4016,33.4114,33.3523,33.3622,4480.0
2019-08-13 12:05:00,33.84,33.84,33.69,33.7,27116.0,33.3326,33.3326,33.1849,33.1947,27116.0
2019-08-13 12:10:00,33.7,33.72,33.66,33.71,20035.0,33.1947,33.2144,33.1553,33.2046,20035.0
2019-08-13 12:15:00,33.71,33.77,33.71,33.72,10114.0,33.2046,33.2637,33.2046,33.2144,10114.0
2019-08-13 12:20:00,33.72,33.77,33.68,33.68,9964.0,33.2144,33.2637,33.175,33.175,9964.0
2019-08-13 12:25:00,33.65,33.66,33.6,33.61,13233.0,33.1455,33.1553,33.0962,33.1061,13233.0
2019-08-13 12:30:00,33.62,33.62,33.57,33.6,10174.0,33.1159,33.1159,33.0667,33.0962,10174.0
2019-08-13 12:35:00,33.61,33.65,33.59,33.65,5895.0,33.1061,33.1455,33.0864,33.1455,5895.0
2019-08-13 12:40:00,33.65,33.67,33.62,33.64,8369.0,33.1455,33.1652,33.1159,33.1356,8369.0
2019-08-13 12:45:00,33.64,33.64,33.6,33.6,5657.0,33.1356,33.1356,33.0962,33.0962,5657.0
2019-08-13 12:50:00,33.6,33.66,33.6,33.64,7217.0,33.0962,33.1553,33.0962,33.1356,7217.0
2019-08-13 12:55:00,33.64,33.64,33.56,33.59,2709.0,33.1356,33.1356,33.0568,33.0864,2709.0
2019-08-13 13:00:00,33.61,33.64,33.58,33.64,4304.0,33.1061,33.1356,33.0765,33.1356,4304.0
2019-08-13 13:05:00,33.65,33.66,33.61,33.61,8316.0,33.1455,33.1553,33.1061,33.1061,8316.0
2019-08-13 13:10:00,33.61,33.62,33.58,33.61,18638.0,33.1061,33.1159,33.0765,33.1061,18638.0
2019-08-13 13:15:00,33.61,33.61,33.48,33.52,7524.0,33.1061,33.1061,32.978,33.0174,7524.0
2019-08-13 13:20:00,33.53,33.54,33.5,33.5,12498.0,33.0273,33.0371,32.9977,32.9977,12498.0
2019-08-13 13:25:00,33.5,33.54,33.49,33.54,6895.0,32.9977,33.0371,32.9879,33.0371,6895.0
2019-08-13 13:30:00,33.54,33.55,33.51,33.53,6216.0,33.0371,33.047,33.0076,33.0273,6216.0
2019-08-13 13:35:00,33.54,33.56,33.53,33.54,6204.0,33.0371,33.0568,33.0273,33.0371,6204.0
2019-08-13 13:40:00,33.54,33.55,33.52,33.52,4398.0,33.0371,33.047,33.0174,33.0174,4398.0
2019-08-13 13:45:00,33.52,33.53,33.48,33.48,9617.0,33.0174,33.0273,32.978,32.978,9617.0
2019-08-13 13:50:00,33.48,33.53,33.47,33.52,11794.0,32.978,33.0273,32.9682,33.0174,11794.0
2019-08-13 13:55:00,33.52,33.54,33.51,33.52,5867.0,33.0174,33.0371,33.0076,33.0174,5867.0
2019-08-13 14:00:00,33.54,33.54,33.49,33.51,6101.0,33.0371,33.0371,32.9879,33.0076,6101.0
2019-08-13 14:05:00,33.52,33.53,33.47,33.52,8139.0,33.0174,33.0273,32.9682,33.0174,8139.0
2019-08-13 14:10:00,33.52,33.56,33.52,33.53,6410.0,33.0174,33.0568,33.0174,33.0273,6410.0
2019-08-13 14:15:00,33.52,33.58,33.52,33.53,9611.0,33.0174,33.0765,33.0174,33.0273,9611.0
2019-08-13 14:20:00,33.53,33.58,33.53,33.54,6075.0,33.0273,33.0765,33.0273,33.0371,6075.0
2019-08-13 14:25:00,33.54,33.55,33.54,33.54,10175.0,33.0371,33.047,33.0371,33.0371,10175.0
2019-08-13 14:30:00,33.54,33.66,33.54,33.66,24765.0,33.0371,33.1553,33.0371,33.1553,24765.0
2019-08-13 14:35:00,33.66,33.69,33.61,33.68,18064.0,33.1553,33.1849,33.1061,33.175,18064.0
2019-08-13 14:40:00,33.69,33.78,33.68,33.73,11997.0,33.1849,33.2735,33.175,33.2243,11997.0
2019-08-13 14:45:00,33.73,33.73,33.7,33.72,9194.0,33.2243,33.2243,33.1947,33.2144,9194.0
2019-08-13 14:50:00,33.72,33.76,33.71,33.72,15463.0,33.2144,33.2538,33.2046,33.2144,15463.0
2019-08-13 14:55:00,33.71,33.74,33.69,33.7,15460.0,33.2046,33.2341,33.1849,33.1947,15460.0
2019-08-13 15:00:00,33.7,33.72,33.68,33.72,34868.0,33.1947,33.2144,33.175,33.2144,34868.0
2019-08-13 15:05:00,33.71,33.74,33.68,33.74,35471.0,33.2046,33.2341,33.175,33.2341,35471.0
2019-08-13 15:10:00,33.74,33.75,33.7,33.73,21587.0,33.2341,33.244,33.1947,33.2243,21587.0
2019-08-13 15:15:00,33.73,33.76,33.73,33.76,13869.0,33.2243,33.2538,33.2243,33.2538,13869.0
2019-08-13 15:20:00,33.76,33.76,33.7,33.71,16948.0,33.2538,33.2538,33.1947,33.2046,16948.0
2019-08-13 15:25:00,33.72,33.74,33.68,33.72,22891.0,33.2144,33.2341,33.175,33.2144,22891.0
2019-08-13 15:30:00,33.72,33.73,33.68,33.7,18759.0,33.2144,33.2243,33.175,33.1947,18759.0
2019-08-13 15:35:00,33.71,33.73,33.7,33.72,20064.0,33.2046,33.2243,33.1947,33.2144,20064.0
2019-08-13 15:40:00,33.72,33.72,33.64,33.66,34521.0,33.2144,33.2144,33.1356,33.1553,34521.0
2019-08-13 15:45:00,33.66,33.7,33.66,33.7,31776.0,33.1553,33.1947,33.1553,33.1947,31776.0
2019-08-13 15:50:00,33.7,33.74,33.65,33.74,44884.0,33.1947,33.2341,33.1455,33.2341,44884.0
2019-08-13 15:55:00,33.73,33.74,33.64,33.65,103573.0,33.2243,33.2341,33.1356,33.1455,103573.0
2019-08-14 09:30:00,33.0,33.06,32.84,33.0,12595.0,32.5052,32.5643,32.3476,32.5052,12595.0
2019-08-14 09:35:00,33.01,33.12,32.96,32.96,2000.0,32.5151,32.6234,32.4658,32.4658,2000.0
2019-08-14 09:40:00,33.01,33.05,32.94,32.95,5036.0,32.5151,32.5545,32.4461,32.456,5036.0
2019-08-14 09:45:00,32.87,32.87,32.77,32.82,5133.0,32.3772,32.3772,32.2787,32.3279,5133.0
2019-08-14 09:50:00,32.84,32.96,32.84,32.93,3591.0,32.3476,32.4658,32.3476,32.4363,3591.0
2019-08-14 09:55:00,32.92,32.97,32.89,32.95,1519.0,32.4264,32.4757,32.3969,32.456,1519.0
2019-08-14 10:00:00,32.91,32.91,32.81,32.84,4246.0,32.4166,32.4166,32.3181,32.3476,4246.0
2019-08-14 10:05:00,32.84,32.88,32.81,32.82,2238.0,32.3476,32.387,32.3181,32.3279,2238.0
2019-08-14 10:10:00,32.79,32.83,32.73,32.74,3433.0,32.2984,32.3378,32.2393,32.2491,3433.0
2019-08-14 10:15:00,32.76,32.78,32.74,32.76,4574.0,32.2688,32.2885,32.2491,32.2688,4574.0
2019-08-14 10:20:00,32.75,32.8,32.74,32.77,6202.0,32.259,32.3082,32.2491,32.2787,6202.0
2019-08-14 10:25:00,32.78,32.85,32.78,32.81,6978.0,32.2885,32.3575,32.2885,32.3181,6978.0
2019-08-14 10:30:00,32.81,32.81,32.71,32.74,5817.0,32.3181,32.3181,32.2196,32.2491,5817.0
2019-08-14 10:35:00,32.73,32.73,32.63,32.63,2200.0,32.2393,32.2393,32.1408,32.1408,2200.0
2019-08-14 10:40:00,32.63,32.69,32.59,32.66,5872.0,32.1408,32.1999,32.1014,32.1703,5872.0
2019-08-14 10:45:00,32.66,32.66,32.57,32.58,3502.0,32.1703,32.1703,32.0817,32.0915,3502.0
2019-08-14 10:50:00,32.58,32.61,32.57,32.58,5134.0,32.0915,32.1211,32.0817,32.0915,5134.0
2019-08-14 10:55:00,32.6,32.62,32.57,32.59,9252.0,32.1112,32.1309,32.0817,32.1014,9252.0
2019-08-14 11:00:00,32.59,32.59,32.52,32.53,7498.0,32.1014,32.1014,32.0324,32.0423,7498.0
2019-08-14 11:05:00,32.51,32.61,32.5,32.58,7033.0,32.0226,32.1211,32.0127,32.0915,7033.0
2019-08-14 11:10:00,32.56,32.59,32.52,32.52,6056.0,32.0718,32.1014,32.0324,32.0324,6056.0
2019-08-14 11:15:00,32.5,32.55,32.48,32.51,4981.0,32.0127,32.062,31.993,32.0226,4981.0
2019-08-14 11:20:00,32.52,32.58,32.52,32.56,3050.0,32.0324,32.0915,32.0324,32.0718,3050.0
2019-08-14 11:25:00,32.56,32.62,32.56,32.58,5010.0,32.0718,32.1309,32.0718,32.0915,5010.0
2019-08-14 11:30:00,32.57,32.58,32.54,32.58,5780.0,32.0817,32.0915,32.0521,32.0915,5780.0
2019-08-14 11:35:00,32.58,32.59,32.49,32.57,10770.0,32.0915,32.1014,32.0029,32.0817,10770.0
2019-08-14 11:40:00,32.56,32.56,32.53,32.55,3539.0,32.0718,32.0718,32.0423,32.062,3539.0
2019-08-14 11:45:00,32.56,32.56,32.47,32.49,7288.0,32.0718,32.0718,31.9832,32.0029,7288.0
2019-08-14 11:50:00,32.49,32.54,32.48,32.51,4736.0,32.0029,32.0521,31.993,32.0226,4736.0
2019-08-14 11:55:00,32.51,32.52,32.46,32.51,3846.0,32.0226,32.0324,31.9733,32.0226,3846.0
2019-08-14 12:00:00,32.5,32.5,32.42,32.42,5209.0,32.0127,32.0127,31.9339,31.9339,5209.0
2019-08-14 12:05:00,32.42,32.44,32.4,32.4,2257.0,31.9339,31.9536,31.9142,31.9142,2257.0
2019-08-14 12:10:00,32.41,32.45,32.37,32.4,5882.0,31.9241,31.9635,31.8847,31.9142,5882.0
2019-08-14 12:15:00,32.4,32.45,32.37,32.43,7757.0,31.9142,31.9635,31.8847,31.9438,7757.0
2019-08-14 12:20:00,32.43,32.43,32.38,32.41,4799.0,31.9438,31.9438,31.8945,31.9241,4799.0
2019-08-14 12:25:00,32.4,32.41,32.33,32.37,9524.0,31.9142,31.9241,31.8453,31.8847,9524.0
2019-08-14 12:30:00,32.38,32.43,32.37,32.43,3702.0,31.8945,31.9438,31.8847,31.9438,3702.0
2019-08-14 12:35:00,32.41,32.41,32.31,32.32,5485.0,31.9241,31.9241,31.8256,31.8354,5485.0
2019-08-14 12:40:00,32.32,32.32,32.25,32.27,6175.0,31.8354,31.8354,31.7665,31.7862,6175.0
2019-08-14 12:45:00,32.27,32.27,32.2,32.2,9095.0,31.7862,31.7862,31.7172,31.7172,9095.0
2019-08-14 12:50:00,32.21,32.23,32.2,32.2,7706.0,31.7271,31.7468,31.7172,31.7172,7706.0
2019-08-14 12:55:00,32.2,32.21,32.18,32.19,9317.0,31.7172,31.7271,31.6975,31.7074,9317.0
2019-08-14 13:00:00,32.18,32.25,32.15,32.22,6823.0,31.6975,31.7665,31.668,31.7369,6823.0
2019-08-14 13:05:00,32.21,32.21,32.18,32.21,1830.0,31.7271,31.7271,31.6975,31.7271,1830.0
2019-08-14 13:10:00,32.21,32.22,32.18,32.21,4382.0,31.7271,31.7369,31.6975,31.7271,4382.0
2019-08-14 13:15:00,32.2,32.22,32.17,32.18,4844.0,31.7172,31.7369,31.6877,31.6975,4844.0
2019-08-14 13:20:00,32.19,32.29,32.18,32.29,7791.0,31.7074,31.8059,31.6975,31.8059,7791.0
2019-08-14 13:25:00,32.29,32.41,32.29,32.37,4634.0,31.8059,31.9241,31.8059,31.8847,4634.0
2019-08-14 13:30:00,32.35,32.4,32.35,32.37,4826.0,31.865,31.9142,31.865,31.8847,4826.0
2019-08-14 13:35:00,32.36,32.44,32.35,32.41,9222.0,31.8748,31.9536,31.865,31.9241,9222.0
2019-08-14 13:40:00,32.41,32.49,32.41,32.49,12919.0,31.9241,32.0029,31.9241,32.0029,12919.0
2019-08-14 13:45:00,32.49,32.5,32.44,32.45,11102.0,32.0029,32.0127,31.9536,31.9635,11102.0
2019-08-14 13:50:00,32.46,32.49,32.45,32.49,8193.0,31.9733,32.0029,31.9635,32.0029,8193.0
2019-08-14 13:55:00,32.5,32.53,32.48,32.5,9094.0,32.0127,32.0423,31.993,32.0127,9094.0
2019-08-14 14:00:00,32.51,32.52,32.46,32.48,7693.0,32.0226,32.0324,31.9733,31.993,7693.0
2019-08-14 14:05:00,32.48,32.56,32.47,32.55,13291.0,31.993,32.0718,31.9832,32.062,13291.0
2019-08-14 14:10:00,32.55,32.57,32.5,32.51,37621.0,32.062,32.0817,32.0127,32.0226,37621.0
2019-08-14 14:15:00,32.51,32.58,32.51,32.54,11969.0,32.0226,32.0915,32.0226,32.0521,11969.0
2019-08-14 14:20:00,32.54,32.54,32.49,32.49,10029.0,32.0521,32.0521,32.0029,32.0029,10029.0
2019-08-14 14:25:00,32.49,32.54,32.49,32.52,12142.0,32.0029,32.0521,32.0029,32.0324,12142.0
2019-08-14 14:30:00,32.52,32.53,32.49,32.51,13020.0,32.0324,32.0423,32.0029,32.0226,13020.0
2019-08-14 14:35:00,32.52,32.55,32.5,32.51,9807.0,32.0324,32.062,32.0127,32.0226,9807.0
2019-08-14 14:40:00,32.5,32.51,32.46,32.48,8480.0,32.0127,32.0226,31.9733,31.993,8480.0
2019-08-14 14:45:00,32.48,32.52,32.46,32.5,8347.0,31.993,32.0324,31.9733,32.0127,8347.0
2019-08-14 14:50:00,32.5,32.55,32.49,32.54,3977.0,32.0127,32.062,32.0029,32.0521,3977.0
2019-08-14 14:55:00,32.55,32.55,32.53,32.55,7793.0,32.062,32.062,32.0423,32.062,7793.0
2019-08-14 15:00:00,32.55,32.68,32.53,32.68,16750.0,32.062,32.19,32.0423,32.19,16750.0
2019-08-14 15:05:00,32.67,32.68,32.57,32.57,5920.0,32.1802,32.19,32.0817,32.0817,5920.0
2019-08-14 15:10:00,32.58,32.6,32.51,32.52,14135.0,32.0915,32.1112,32.0226,32.0324,14135.0
2019-08-14 15:15:00,32.52,32.52,32.47,32.48,18096.0,32.0324,32.0324,31.9832,31.993,18096.0
2019-08-14 15:20:00,32.48,32.48,32.42,32.43,16870.0,31.993,31.993,31.9339,31.9438,16870.0
2019-08-14 15:25:00,32.43,32.63,32.43,32.53,15287.0,31.9438,32.1408,31.9438,32.0423,15287.0
2019-08-14 15:30:00,32.52,32.52,32.42,32.51,20077.0,32.0324,32.0324,31.9339,32.0226,20077.0
2019-08-14 15:35:00,32.51,32.53,32.47,32.51,16426.0,32.0226,32.0423,31.9832,32.0226,16426.0
2019-08-14 15:40:00,32.52,32.53,32.45,32.49,19266.0,32.0324,32.0423,31.9635,32.0029,19266.0
2019-08-14 15:45:00,32.48,32.52,32.44,32.45,19997.0,31.993,32.0324,31.9536,31.9635,19997.0
2019-08-14 15:50:00,32.44,32.52,32.43,32.5,26522.0,31.9536,32.0324,31.9438,32.0127,26522.0
2019-08-14 15:55:00,32.51,32.51,32.37,32.37,64878.0,32.0226,32.0226,31.8847,31.8847,64878.0
2019-08-15 09:30:00,32.58,32.58,32.45,32.55,10756.0,32.0915,32.0915,31.9635,32.062,10756.0
2019-08-15 09:35:00,32.44,32.49,32.36,32.36,4953.0,31.9536,32.0029,31.8748,31.8748,4953.0
2019-08-15 09:40:00,32.37,32.38,32.31,32.35,2953.0,31.8847,31.8945,31.8256,31.865,2953.0
2019-08-15 09:45:00,32.35,32.46,32.35,32.44,2189.0,31.865,31.9733,31.865,31.9536,2189.0
2019-08-15 09:50:00,32.41,32.48,32.37,32.48,5362.0,31.9241,31.993,31.8847,31.993,5362.0
2019-08-15 09:55:00,32.52,32.57,32.47,32.5,5793.0,32.0324,32.0817,31.9832,32.0127,5793.0
2019-08-15 10:00:00,32.5,32.56,32.47,32.47,5631.0,32.0127,32.0718,31.9832,31.9832,5631.0
2019-08-15 10:05:00,32.48,32.5,32.44,32.47,2751.0,31.993,32.0127,31.9536,31.9832,2751.0
2019-08-15 10:10:00,32.46,32.55,32.45,32.51,3873.0,31.9733,32.062,31.9635,32.0226,3873.0
2019-08-15 10:15:00,32.54,32.54,32.42,32.47,6140.0,32.0521,32.0521,31.9339,31.9832,6140.0
2019-08-15 10:20:00,32.42,32.5,32.4,32.48,2597.0,31.9339,32.0127,31.9142,31.993,2597.0
2019-08-15 10:25:00,32.47,32.49,32.4,32.4,1654.0,31.9832,32.0029,31.9142,31.9142,1654.0
2019-08-15 10:30:00,32.35,32.45,32.34,32.43,5017.0,31.865,31.9635,31.8551,31.9438,5017.0
2019-08-15 10:35:00,32.42,32.46,32.4,32.4,4201.0,31.9339,31.9733,31.9142,31.9142,4201.0
2019-08-15 10:40:00,32.38,32.4,32.37,32.38,3145.0,31.8945,31.9142,31.8847,31.8945,3145.0
2019-08-15 10:45:00,32.43,32.47,32.41,32.43,9168.0,31.9438,31.9832,31.9241,31.9438,9168.0
2019-08-15 10:50:00,32.42,32.51,32.42,32.48,11795.0,31.9339,32.0226,31.9339,31.993,11795.0
2019-08-15 10:55:00,32.46,32.46,32.42,32.42,4533.0,31.9733,31.9733,31.9339,31.9339,4533.0
2019-08-15 11:00:00,32.38,32.38,32.27,32.29,7268.0,31.8945,31.8945,31.7862,31.8059,7268.0
2019-08-15 11:05:00,32.3,32.33,32.28,32.29,9529.0,31.8157,31.8453,31.796,31.8059,9529.0
2019-08-15 11:10:00,32.28,32.33,32.26,32.27,6044.0,31.796,31.8453,31.7763,31.7862,6044.0
2019-08-15 11:15:00,32.27,32.27,32.23,32.23,6960.0,31.7862,31.7862,31.7468,31.7468,6960.0
2019-08-15 11:20:00,32.23,32.34,32.18,32.33,10755.0,31.7468,31.8551,31.6975,31.8453,10755.0
2019-08-15 11:25:00,32.34,32.41,32.33,32.38,24081.0,31.8551,31.9241,31.8453,31.8945,24081.0
2019-08-15 11:30:00,32.38,32.4,32.36,32.38,3781.0,31.8945,31.9142,31.8748,31.8945,3781.0
2019-08-15 11:35:00,32.38,32.38,32.36,32.37,1740.0,31.8945,31.8945,31.8748,31.8847,1740.0
2019-08-15 11:40:00,32.37,32.38,32.34,32.35,5418.0,31.8847,31.8945,31.8551,31.865,5418.0
2019-08-15 11:45:00,32.35,32.36,32.3,32.3,6013.0,31.865,31.8748,31.8157,31.8157,6013.0
2019-08-15 11:50:00,32.3,32.33,32.3,32.31,3185.0,31.8157,31.8453,31.8157,31.8256,3185.0
2019-08-15 11:55:00,32.32,32.36,32.32,32.35,2063.0,31.8354,31.8748,31.8354,31.865,2063.0
2019-08-15 12:00:00,32.34,32.37,32.32,32.37,3918.0,31.8551,31.8847,31.8354,31.8847,3918.0
2019-08-15 12:05:00,32.36,32.39,32.36,32.38,5361.0,31.8748,31.9044,31.8748,31.8945,5361.0
2019-08-15 12:10:00,32.38,32.4,32.35,32.35,4646.0,31.8945,31.9142,31.865,31.865,4646.0
2019-08-15 12:15:00,32.35,32.36,32.34,32.35,2076.0,31.865,31.8748,31.8551,31.865,2076.0
2019-08-15 12:20:00,32.33,32.33,32.31,32.32,5227.0,31.8453,31.8453,31.8256,31.8354,5227.0
2019-08-15 12:25:00,32.31,32.33,32.31,32.31,6854.0,31.8256,31.8453,31.8256,31.8256,6854.0
2019-08-15 12:30:00,32.32,32.35,32.32,32.35,6967.0,31.8354,31.865,31.8354,31.865,6967.0
2019-08-15 12:35:00,32.36,32.39,32.33,32.35,7574.0,31.8748,31.9044,31.8453,31.865,7574.0
2019-08-15 12:40:00,32.35,32.36,32.34,32.35,4038.0,31.865,31.8748,31.8551,31.865,4038.0
2019-08-15 12:45:00,32.35,32.37,32.34,32.35,3861.0,31.865,31.8847,31.8551,31.865,3861.0
2019-08-15 12:50:00,32.35,32.38,32.33,32.35,4675.0,31.865,31.8945,31.8453,31.865,4675.0
2019-08-15 12:55:00,32.35,32.36,32.32,32.33,10124.0,31.865,31.8748,31.8354,31.8453,10124.0
2019-08-15 13:00:00,32.33,32.38,32.32,32.35,6909.0,31.8453,31.8945,31.8354,31.865,6909.0
2019-08-15 13:05:00,32.37,32.4,32.36,32.37,6840.0,31.8847,31.9142,31.8748,31.8847,6840.0
2019-08-15 13:10:00,32.36,32.37,32.33,32.34,5681.0,31.8748,31.8847,31.8453,31.8551,5681.0
2019-08-15 13:15:00,32.34,32.41,32.34,32.41,3332.0,31.8551,31.9241,31.8551,31.9241,3332.0
2019-08-15 13:20:00,32.41,32.42,32.36,32.37,5002.0,31.9241,31.9339,31.8748,31.8847,5002.0
2019-08-15 13:25:00,32.38,32.38,32.35,32.37,4303.0,31.8945,31.8945,31.865,31.8847,4303.0
2019-08-15 13:30:00,32.38,32.39,32.37,32.38,4985.0,31.8945,31.9044,31.8847,31.8945,4985.0
2019-08-15 13:35:00,32.37,32.38,32.33,32.34,15673.0,31.8847,31.8945,31.8453,31.8551,15673.0
2019-08-15 13:40:00,32.33,32.33,32.24,32.26,14050.0,31.8453,31.8453,31.7566,31.7763,14050.0
2019-08-15 13:45:00,32.26,32.26,32.19,32.21,5779.0,31.7763,31.7763,31.7074,31.7271,5779.0
2019-08-15 13:50:00,32.21,32.23,32.11,32.15,8355.0,31.7271,31.7468,31.6286,31.668,8355.0
2019-08-15 13:55:00,32.13,32.17,32.12,32.16,17251.0,31.6483,31.6877,31.6384,31.6778,17251.0
2019-08-15 14:00:00,32.15,32.24,32.12,32.23,21266.0,31.668,31.7566,31.6384,31.7468,21266.0
2019-08-15 14:05:00,32.22,32.29,32.21,32.26,11331.0,31.7369,31.8059,31.7271,31.7763,11331.0
2019-08-15 14:10:00,32.26,32.37,32.26,32.32,12927.0,31.7763,31.8847,31.7763,31.8354,12927.0
2019-08-15 14:15:00,32.33,32.34,32.27,32.27,6344.0,31.8453,31.8551,31.7862,31.7862,6344.0
2019-08-15 14:20:00,32.27,32.35,32.27,32.28,6994.0,31.7862,31.865,31.7862,31.796,6994.0
2019-08-15 14:25:00,32.27,32.3,32.26,32.27,4382.0,31.7862,31.8157,31.7763,31.7862,4382.0
2019-08-15 14:30:00,32.26,32.27,32.21,32.24,7172.0,31.7763,31.7862,31.7271,31.7566,7172.0
2019-08-15 14:35:00,32.24,32.26,32.23,32.25,9258.0,31.7566,31.7763,31.7468,31.7665,9258.0
2019-08-15 14:40:00,32.25,32.3,32.24,32.29,10583.0,31.7665,31.8157,31.7566,31.8059,10583.0
2019-08-15 14:45:00,32.28,32.33,32.28,32.33,7209.0,31.796,31.8453,31.796,31.8453,7209.0
2019-08-15 14:50:00,32.34,32.38,32.29,32.36,43085.0,31.8551,31.8945,31.8059,31.8748,43085.0
2019-08-15 14:55:00,32.36,32.41,32.35,32.4,14768.0,31.8748,31.9241,31.865,31.9142,14768.0
2019-08-15 15:00:00,32.41,32.53,32.41,32.5,11899.0,31.9241,32.0423,31.9241,32.0127,11899.0
2019-08-15 15:05:00,32.5,32.53,32.48,32.52,13909.0,32.0127,32.0423,31.993,32.0324,13909.0
2019-08-15 15:10:00,32.52,32.53,32.48,32.52,10600.0,32.0324,32.0423,31.993,32.0324,10600.0
2019-08-15 15:15:00,32.52,32.52,32.49,32.5,10872.0,32.0324,32.0324,32.0029,32.0127,10872.0
2019-08-15 15:20:00,32.51,32.54,32.5,32.52,15982.0,32.0226,32.0521,32.0127,32.0324,15982.0
2019-08-15 15:25:00,32.52,32.55,32.51,32.52,22546.0,32.0324,32.062,32.0226,32.0324,22546.0
2019-08-15 15:30:00,32.52,32.58,32.5,32.53,33453.0,32.0324,32.0915,32.0127,32.0423,33453.0
2019-08-15 15:35:00,32.52,32.53,32.47,32.49,22065.0,32.0324,32.0423,31.9832,32.0029,22065.0
2019-08-15 15:40:00,32.5,32.54,32.49,32.52,32308.0,32.0127,32.0521,32.0029,32.0324,32308.0
2019-08-15 15:45:00,32.52,32.55,32.5,32.52,39711.0,32.0324,32.062,32.0127,32.0324,39711.0
2019-08-15 15:50:00,32.51,32.61,32.49,32.6,63998.0,32.0226,32.1211,32.0029,32.1112,63998.0
2019-08-15 15:55:00,32.6,32.62,32.45,32.47,140173.0,32.1112,32.1309,31.9635,31.9832,140173.0
2019-08-16 09:30:00,32.9,32.9,32.74,32.79,63251.0,32.4067,32.4067,32.2491,32.2984,63251.0
2019-08-16 09:35:00,32.77,32.86,32.73,32.8,26120.0,32.2787,32.3673,32.2393,32.3082,26120.0
2019-08-16 09:40:00,32.8,32.83,32.73,32.81,6698.0,32.3082,32.3378,32.2393,32.3181,6698.0
2019-08-16 09:45:00,32.83,32.87,32.76,32.85,20159.0,32.3378,32.3772,32.2688,32.3575,20159.0
2019-08-16 09:50:00,32.84,32.87,32.8,32.86,5879.0,32.3476,32.3772,32.3082,32.3673,5879.0
2019-08-16 09:55:00,32.83,32.9,32.83,32.9,4464.0,32.3378,32.4067,32.3378,32.4067,4464.0
2019-08-16 10:00:00,32.88,32.88,32.79,32.8,3500.0,32.387,32.387,32.2984,32.3082,3500.0
2019-08-16 10:05:00,32.78,32.88,32.76,32.87,6112.0,32.2885,32.387,32.2688,32.3772,6112.0
2019-08-16 10:10:00,32.87,32.94,32.86,32.93,23075.0,32.3772,32.4461,32.3673,32.4363,23075.0
2019-08-16 10:15:00,32.92,32.92,32.84,32.86,3600.0,32.4264,32.4264,32.3476,32.3673,3600.0
2019-08-16 10:20:00,32.84,32.99,32.83,32.89,8700.0,32.3476,32.4954,32.3378,32.3969,8700.0
2019-08-16 10:25:00,32.9,32.93,32.85,32.85,4188.0,32.4067,32.4363,32.3575,32.3575,4188.0
2019-08-16 10:30:00,32.86,32.88,32.84,32.86,4175.0,32.3673,32.387,32.3476,32.3673,4175.0
2019-08-16 10:35:00,32.88,32.91,32.87,32.89,6731.0,32.387,32.4166,32.3772,32.3969,6731.0
2019-08-16 10:40:00,32.91,32.93,32.88,32.88,5866.0,32.4166,32.4363,32.387,32.387,5866.0
2019-08-16 10:45:00,32.9,32.91,32.89,32.9,14829.0,32.4067,32.4166,32.3969,32.4067,14829.0
2019-08-16 10:50:00,32.9,32.94,32.88,32.9,12969.0,32.4067,32.4461,32.387,32.4067,12969.0
2019-08-16 10:55:00,32.91,33.0,32.91,33.0,10086.0,32.4166,32.5052,32.4166,32.5052,10086.0
2019-08-16 11:00:00,33.03,33.03,32.99,32.99,5185.0,32.5348,32.5348,32.4954,32.4954,5185.0
2019-08-16 11:05:00,32.98,32.98,32.94,32.94,3575.0,32.4855,32.4855,32.4461,32.4461,3575.0
2019-08-16 11:10:00,32.96,32.96,32.91,32.93,4206.0,32.4658,32.4658,32.4166,32.4363,4206.0
2019-08-16 11:15:00,32.91,32.97,32.87,32.96,8950.0,32.4166,32.4757,32.3772,32.4658,8950.0
2019-08-16 11:20:00,32.97,32.99,32.96,32.99,3495.0,32.4757,32.4954,32.4658,32.4954,3495.0
2019-08-16 11:25:00,33.0,33.04,33.0,33.03,3149.0,32.5052,32.5446,32.5052,32.5348,3149.0
2019-08-16 11:30:00,33.04,33.04,32.96,32.98,5426.0,32.5446,32.5446,32.4658,32.4855,5426.0
2019-08-16 11:35:00,32.98,33.03,32.98,33.03,7931.0,32.4855,32.5348,32.4855,32.5348,7931.0
2019-08-16 11:40:00,33.03,33.06,32.99,33.0,3391.0,32.5348,32.5643,32.4954,32.5052,3391.0
2019-08-16 11:45:00,32.98,33.04,32.98,33.03,4060.0,32.4855,32.5446,32.4855,32.5348,4060.0
2019-08-16 11:50:00,33.03,33.04,33.03,33.03,2650.0,32.5348,32.5446,32.5348,32.5348,2650.0
2019-08-16 11:55:00,33.02,33.08,33.02,33.07,3872.0,32.5249,32.584,32.5249,32.5742,3872.0
2019-08-16 12:00:00,33.06,33.06,33.01,33.04,2106.0,32.5643,32.5643,32.5151,32.5446,2106.0
2019-08-16 12:05:00,33.02,33.05,33.01,33.05,3055.0,32.5249,32.5545,32.5151,32.5545,3055.0
2019-08-16 12:10:00,33.03,33.04,33.01,33.03,4333.0,32.5348,32.5446,32.5151,32.5348,4333.0
2019-08-16 12:15:00,33.05,33.05,32.96,32.97,6524.0,32.5545,32.5545,32.4658,32.4757,6524.0
2019-08-16 12:20:00,32.98,33.0,32.98,33.0,2193.0,32.4855,32.5052,32.4855,32.5052,2193.0
2019-08-16 12:25:00,33.01,33.01,32.97,33.0,3702.0,32.5151,32.5151,32.4757,32.5052,3702.0
2019-08-16 12:30:00,32.99,33.01,32.99,33.0,1900.0,32.4954,32.5151,32.4954,32.5052,1900.0
2019-08-16 12:35:00,32.99,33.02,32.99,33.01,2409.0,32.4954,32.5249,32.4954,32.5151,2409.0
2019-08-16 12:40:00,33.0,33.08,32.98,33.08,9790.0,32.5052,32.584,32.4855,32.584,9790.0
2019-08-16 12:45:00,33.09,33.1,33.07,33.08,5159.0,32.5939,32.6037,32.5742,32.584,5159.0
2019-08-16 12:50:00,33.1,33.12,33.07,33.11,3797.0,32.6037,32.6234,32.5742,32.6136,3797.0
2019-08-16 12:55:00,33.12,33.14,33.07,33.12,9490.0,32.6234,32.6431,32.5742,32.6234,9490.0
2019-08-16 13:00:00,33.13,33.18,33.13,33.16,6048.0,32.6333,32.6825,32.6333,32.6628,6048.0
2019-08-16 13:05:00,33.17,33.17,33.14,33.17,4201.0,32.6727,32.6727,32.6431,32.6727,4201.0
2019-08-16 13:10:00,33.17,33.2,33.15,33.2,5700.0,32.6727,32.7022,32.653,32.7022,5700.0
2019-08-16 13:15:00,33.2,33.23,33.19,33.23,7232.0,32.7022,32.7318,32.6924,32.7318,7232.0
2019-08-16 13:20:00,33.23,33.25,33.22,33.23,8356.0,32.7318,32.7515,32.7219,32.7318,8356.0
2019-08-16 13:25:00,33.24,33.3,33.23,33.3,6951.0,32.7416,32.8007,32.7318,32.8007,6951.0
2019-08-16 13:30:00,33.3,33.3,33.25,33.29,8027.0,32.8007,32.8007,32.7515,32.7909,8027.0
2019-08-16 13:35:00,33.29,33.3,33.18,33.23,32476.0,32.7909,32.8007,32.6825,32.7318,32476.0
2019-08-16 13:40:00,33.22,33.23,33.18,33.21,5025.0,32.7219,32.7318,32.6825,32.7121,5025.0
2019-08-16 13:45:00,33.19,33.21,33.19,33.19,2992.0,32.6924,32.7121,32.6924,32.6924,2992.0
2019-08-16 13:50:00,33.17,33.19,33.16,33.17,4622.0,32.6727,32.6924,32.6628,32.6727,4622.0
2019-08-16 13:55:00,33.17,33.17,33.12,33.13,5275.0,32.6727,32.6727,32.6234,32.6333,5275.0
2019-08-16 14:00:00,33.14,33.16,33.11,33.15,5108.0,32.6431,32.6628,32.6136,32.653,5108.0
2019-08-16 14:05:00,33.15,33.15,33.12,33.13,3904.0,32.653,32.653,32.6234,32.6333,3904.0
2019-08-16 14:10:00,33.13,33.13,33.1,33.11,3454.0,32.6333,32.6333,32.6037,32.6136,3454.0
2019-08-16 14:15:00,33.14,33.16,33.13,33.13,4379.0,32.6431,32.6628,32.6333,32.6333,4379.0
2019-08-16 14:20:00,33.13,33.13,33.09,33.09,3549.0,32.6333,32.6333,32.5939,32.5939,3549.0
2019-08-16 14:25:00,33.09,33.13,33.08,33.12,8717.0,32.5939,32.6333,32.584,32.6234,8717.0
2019-08-16 14:30:00,33.12,33.14,33.12,33.14,3839.0,32.6234,32.6431,32.6234,32.6431,3839.0
2019-08-16 14:35:00,33.14,33.15,33.09,33.11,10512.0,32.6431,32.653,32.5939,32.6136,10512.0
2019-08-16 14:40:00,33.11,33.18,33.1,33.16,8302.0,32.6136,32.6825,32.6037,32.6628,8302.0
2019-08-16 14:45:00,33.16,33.19,33.15,33.18,7338.0,32.6628,32.6924,32.653,32.6825,7338.0
2019-08-16 14:50:00,33.17,33.17,33.13,33.16,10761.0,32.6727,32.6727,32.6333,32.6628,10761.0
2019-08-16 14:55:00,33.16,33.17,33.14,33.15,5144.0,32.6628,32.6727,32.6431,32.653,5144.0
2019-08-16 15:00:00,33.14,33.16,33.12,33.13,2922.0,32.6431,32.6628,32.6234,32.6333,2922.0
2019-08-16 15:05:00,33.13,33.15,33.11,33.12,6525.0,32.6333,32.653,32.6136,32.6234,6525.0
2019-08-16 15:10:00,33.13,33.13,33.11,33.13,4716.0,32.6333,32.6333,32.6136,32.6333,4716.0
2019-08-16 15:15:00,33.13,33.19,33.12,33.15,12444.0,32.6333,32.6924,32.6234,32.653,12444.0
2019-08-16 15:20:00,33.16,33.17,33.13,33.15,8122.0,32.6628,32.6727,32.6333,32.653,8122.0
2019-08-16 15:25:00,33.15,33.17,33.14,33.15,4847.0,32.653,32.6727,32.6431,32.653,4847.0
2019-08-16 15:30:00,33.15,33.15,33.12,33.15,15604.0,32.653,32.653,32.6234,32.653,15604.0
2019-08-16 15:35:00,33.15,33.21,33.13,33.2,11467.0,32.653,32.7121,32.6333,32.7022,11467.0
2019-08-16 15:40:00,33.2,33.21,33.18,33.18,22672.0,32.7022,32.7121,32.6825,32.6825,22672.0
2019-08-16 15:45:00,33.19,33.24,33.16,33.23,25534.0,32.6924,32.7416,32.6628,32.7318,25534.0
2019-08-16 15:50:00,33.22,33.29,33.2,33.25,49290.0,32.7219,32.7909,32.7022,32.7515,49290.0
2019-08-16 15:55:00,33.25,33.27,33.15,33.18,96470.0,32.7515,32.7712,32.653,32.6825,96470.0
2019-08-19 09:30:00,33.66,33.84,33.66,33.75,14253.0,33.1553,33.3326,33.1553,33.244,14253.0
2019-08-19 09:35:00,33.75,33.81,33.73,33.73,8500.0,33.244,33.3031,33.2243,33.2243,8500.0
2019-08-19 09:40:00,33.75,33.83,33.7,33.72,7616.0,33.244,33.3228,33.1947,33.2144,7616.0
2019-08-19 09:45:00,33.7,33.71,33.61,33.62,5631.0,33.1947,33.2046,33.1061,33.1159,5631.0
2019-08-19 09:50:00,33.65,33.65,33.55,33.6,3995.0,33.1455,33.1455,33.047,33.0962,3995.0
2019-08-19 09:55:00,33.58,33.63,33.58,33.63,6657.0,33.0765,33.1258,33.0765,33.1258,6657.0
2019-08-19 10:00:00,33.63,33.67,33.51,33.51,7682.0,33.1258,33.1652,33.0076,33.0076,7682.0
2019-08-19 10:05:00,33.5,33.51,33.42,33.44,6964.0,32.9977,33.0076,32.9189,32.9386,6964.0
2019-08-19 10:10:00,33.43,33.54,33.42,33.5,18668.0,32.9288,33.0371,32.9189,32.9977,18668.0
2019-08-19 10:15:00,33.48,33.57,33.48,33.54,5057.0,32.978,33.0667,32.978,33.0371,5057.0
2019-08-19 10:20:00,33.55,33.62,33.54,33.61,4408.0,33.047,33.1159,33.0371,33.1061,4408.0
2019-08-19 10:25:00,33.61,33.64,33.59,33.59,4475.0,33.1061,33.1356,33.0864,33.0864,4475.0
2019-08-19 10:30:00,33.58,33.69,33.58,33.66,7469.0,33.0765,33.1849,33.0765,33.1553,7469.0
2019-08-19 10:35:00,33.65,33.65,33.6,33.6,3400.0,33.1455,33.1455,33.0962,33.0962,3400.0
2019-08-19 10:40:00,33.59,33.59,33.5,33.5,3700.0,33.0864,33.0864,32.9977,32.9977,3700.0
2019-08-19 10:45:00,33.51,33.57,33.51,33.57,6399.0,33.0076,33.0667,33.0076,33.0667,6399.0
2019-08-19 10:50:00,33.59,33.59,33.55,33.58,3398.0,33.0864,33.0864,33.047,33.0765,3398.0
2019-08-19 10:55:00,33.57,33.59,33.57,33.59,4755.0,33.0667,33.0864,33.0667,33.0864,4755.0
2019-08-19 11:00:00,33.59,33.64,33.59,33.62,4475.0,33.0864,33.1356,33.0864,33.1159,4475.0
2019-08-19 11:05:00,33.62,33.65,33.58,33.59,5882.0,33.1159,33.1455,33.0765,33.0864,5882.0
2019-08-19 11:10:00,33.6,33.64,33.6,33.63,4917.0,33.0962,33.1356,33.0962,33.1258,4917.0
2019-08-19 11:15:00,33.62,33.65,33.58,33.62,8996.0,33.1159,33.1455,33.0765,33.1159,8996.0
2019-08-19 11:20:00,33.61,33.69,33.6,33.64,8068.0,33.1061,33.1849,33.0962,33.1356,8068.0
2019-08-19 11:25:00,33.64,33.72,33.62,33.72,9830.0,33.1356,33.2144,33.1159,33.2144,9830.0
2019-08-19 11:30:00,33.72,33.8,33.72,33.8,44165.0,33.2144,33.2932,33.2144,33.2932,44165.0
2019-08-19 11:35:00,33.8,33.87,33.79,33.86,16699.0,33.2932,33.3622,33.2834,33.3523,16699.0
2019-08-19 11:40:00,33.86,33.86,33.79,33.86,27803.0,33.3523,33.3523,33.2834,33.3523,27803.0
2019-08-19 11:45:00,33.86,33.87,33.79,33.83,17132.0,33.3523,33.3622,33.2834,33.3228,17132.0
2019-08-19 11:50:00,33.84,33.87,33.79,33.8,10954.0,33.3326,33.3622,33.2834,33.2932,10954.0
2019-08-19 11:55:00,33.81,33.9,33.81,33.87,11413.0,33.3031,33.3917,33.3031,33.3622,11413.0
2019-08-19 12:00:00,33.86,33.87,33.8,33.84,8316.0,33.3523,33.3622,33.2932,33.3326,8316.0
2019-08-19 12:05:00,33.81,33.84,33.78,33.81,11846.0,33.3031,33.3326,33.2735,33.3031,11846.0
2019-08-19 12:10:00,33.81,33.82,33.79,33.79,11200.0,33.3031,33.3129,33.2834,33.2834,11200.0
2019-08-19 12:15:00,33.79,33.8,33.76,33.76,10380.0,33.2834,33.2932,33.2538,33.2538,10380.0
2019-08-19 12:20:00,33.76,33.77,33.69,33.71,5426.0,33.2538,33.2637,33.1849,33.2046,5426.0
2019-08-19 12:25:00,33.72,33.79,33.72,33.78,9079.0,33.2144,33.2834,33.2144,33.2735,9079.0
2019-08-19 12:30:00,33.79,33.81,33.77,33.79,6350.0,33.2834,33.3031,33.2637,33.2834,6350.0
2019-08-19 12:35:00,33.78,33.79,33.74,33.75,7685.0,33.2735,33.2834,33.2341,33.244,7685.0
2019-08-19 12:40:00,33.74,33.75,33.7,33.7,7200.0,33.2341,33.244,33.1947,33.1947,7200.0
2019-08-19 12:45:00,33.7,33.75,33.7,33.75,5609.0,33.1947,33.244,33.1947,33.244,5609.0
2019-08-19 12:50:00,33.74,33.74,33.69,33.7,7996.0,33.2341,33.2341,33.1849,33.1947,7996.0
2019-08-19 12:55:00,33.71,33.74,33.71,33.73,4835.0,33.2046,33.2341,33.2046,33.2243,4835.0
2019-08-19 13:00:00,33.73,33.77,33.73,33.76,3724.0,33.2243,33.2637,33.2243,33.2538,3724.0
2019-08-19 13:05:00,33.76,33.77,33.72,33.72,2512.0,33.2538,33.2637,33.2144,33.2144,2512.0
2019-08-19 13:10:00,33.74,33.75,33.72,33.73,2100.0,33.2341,33.244,33.2144,33.2243,2100.0
2019-08-19 13:15:00,33.72,33.76,33.71,33.74,6137.0,33.2144,33.2538,33.2046,33.2341,6137.0
2019-08-19 13:20:00,33.75,33.77,33.73,33.76,8100.0,33.244,33.2637,33.2243,33.2538,8100.0
2019-08-19 13:25:00,33.76,33.81,33.76,33.81,2859.0,33.2538,33.3031,33.2538,33.3031,2859.0
2019-08-19 13:30:00,33.8,33.86,33.79,33.82,12193.0,33.2932,33.3523,33.2834,33.3129,12193.0
2019-08-19 13:35:00,33.82,33.82,33.78,33.8,2250.0,33.3129,33.3129,33.2735,33.2932,2250.0
2019-08-19 13:40:00,33.8,33.8,33.74,33.76,3738.0,33.2932,33.2932,33.2341,33.2538,3738.0
2019-08-19 13:45:00,33.74,33.75,33.74,33.74,1928.0,33.2341,33.244,33.2341,33.2341,1928.0
2019-08-19 13:50:00,33.72,33.72,33.69,33.7,2721.0,33.2144,33.2144,33.1849,33.1947,2721.0
2019-08-19 13:55:00,33.7,33.71,33.69,33.71,3735.0,33.1947,33.2046,33.1849,33.2046,3735.0
2019-08-19 14:00:00,33.71,33.71,33.7,33.71,4200.0,33.2046,33.2046,33.1947,33.2046,4200.0
2019-08-19 14:05:00,33.71,33.72,33.69,33.7,8031.0,33.2046,33.2144,33.1849,33.1947,8031.0
2019-08-19 14:10:00,33.7,33.72,33.69,33.7,9735.0,33.1947,33.2144,33.1849,33.1947,9735.0
2019-08-19 14:15:00,33.69,33.71,33.69,33.7,5597.0,33.1849,33.2046,33.1849,33.1947,5597.0
2019-08-19 14:20:00,33.7,33.71,33.69,33.7,14306.0,33.1947,33.2046,33.1849,33.1947,14306.0
2019-08-19 14:25:00,33.7,33.7,33.65,33.7,13002.0,33.1947,33.1947,33.1455,33.1947,13002.0
2019-08-19 14:30:00,33.7,33.7,33.68,33.69,3000.0,33.1947,33.1947,33.175,33.1849,3000.0
2019-08-19 14:35:00,33.69,33.72,33.69,33.7,8357.0,33.1849,33.2144,33.1849,33.1947,8357.0
2019-08-19 14:40:00,33.7,33.76,33.7,33.76,7073.0,33.1947,33.2538,33.1947,33.2538,7073.0
2019-08-19 14:45:00,33.76,33.77,33.72,33.72,2663.0,33.2538,33.2637,33.2144,33.2144,2663.0
2019-08-19 14:50:00,33.7,33.73,33.68,33.73,9356.0,33.1947,33.2243,33.175,33.2243,9356.0
2019-08-19 14:55:00,33.73,33.75,33.7,33.7,9010.0,33.2243,33.244,33.1947,33.1947,9010.0
2019-08-19 15:00:00,33.71,33.73,33.69,33.7,11346.0,33.2046,33.2243,33.1849,33.1947,11346.0
2019-08-19 15:05:00,33.7,33.7,33.65,33.66,24056.0,33.1947,33.1947,33.1455,33.1553,24056.0
2019-08-19 15:10:00,33.67,33.69,33.64,33.68,5592.0,33.1652,33.1849,33.1356,33.175,5592.0
2019-08-19 15:15:00,33.69,33.69,33.63,33.63,6926.0,33.1849,33.1849,33.1258,33.1258,6926.0
2019-08-19 15:20:00,33.63,33.65,33.62,33.62,4746.0,33.1258,33.1455,33.1159,33.1159,4746.0
2019-08-19 15:25:00,33.62,33.63,33.58,33.61,7868.0,33.1159,33.1258,33.0765,33.1061,7868.0
2019-08-19 15:30:00,33.6,33.65,33.58,33.63,13626.0,33.0962,33.1455,33.0765,33.1258,13626.0
2019-08-19 15:35:00,33.63,33.64,33.61,33.62,9538.0,33.1258,33.1356,33.1061,33.1159,9538.0
2019-08-19 15:40:00,33.63,33.63,33.6,33.61,11882.0,33.1258,33.1258,33.0962,33.1061,11882.0
2019-08-19 15:45:00,33.6,33.61,33.56,33.59,25226.0,33.0962,33.1061,33.0568,33.0864,25226.0
2019-08-19 15:50:00,33.58,33.63,33.56,33.62,28619.0,33.0765,33.1258,33.0568,33.1159,28619.0
2019-08-19 15:55:00,33.62,33.63,33.53,33.55,58817.0,33.1159,33.1258,33.0273,33.047,58817.0
2019-08-20 09:30:00,33.41,33.41,33.23,33.25,6844.0,32.9091,32.9091,32.7318,32.7515,6844.0
2019-08-20 09:35:00,33.4,33.4,33.19,33.26,5387.0,32.8992,32.8992,32.6924,32.7613,5387.0
2019-08-20 09:40:00,33.22,33.22,33.11,33.16,4327.0,32.7219,32.7219,32.6136,32.6628,4327.0
2019-08-20 09:45:00,33.16,33.18,33.1,33.18,1793.0,32.6628,32.6825,32.6037,32.6825,1793.0
2019-08-20 09:50:00,33.13,33.14,33.02,33.11,7150.0,32.6333,32.6431,32.5249,32.6136,7150.0
2019-08-20 09:55:00,33.11,33.21,33.11,33.16,6104.0,32.6136,32.7121,32.6136,32.6628,6104.0
2019-08-20 10:00:00,33.12,33.19,33.12,33.12,2041.0,32.6234,32.6924,32.6234,32.6234,2041.0
2019-08-20 10:05:00,33.14,33.2,33.11,33.13,8259.0,32.6431,32.7022,32.6136,32.6333,8259.0
2019-08-20 10:10:00,33.14,33.18,33.12,33.16,5870.0,32.6431,32.6825,32.6234,32.6628,5870.0
2019-08-20 10:15:00,33.17,33.17,33.07,33.08,3101.0,32.6727,32.6727,32.5742,32.584,3101.0
2019-08-20 10:20:00,33.08,33.12,33.07,33.1,5063.0,32.584,32.6234,32.5742,32.6037,5063.0
2019-08-20 10:25:00,33.1,33.12,33.07,33.12,3877.0,32.6037,32.6234,32.5742,32.6234,3877.0
2019-08-20 10:30:00,33.11,33.11,33.06,33.08,4700.0,32.6136,32.6136,32.5643,32.584,4700.0
2019-08-20 10:35:00,33.08,33.1,33.04,33.04,5611.0,32.584,32.6037,32.5446,32.5446,5611.0
2019-08-20 10:40:00,33.05,33.08,33.04,33.07,3064.0,32.5545,32.584,32.5446,32.5742,3064.0
2019-08-20 10:45:00,33.07,33.11,33.07,33.1,5300.0,32.5742,32.6136,32.5742,32.6037,5300.0
2019-08-20 10:50:00,33.07,33.18,33.06,33.16,3251.0,32.5742,32.6825,32.5643,32.6628,3251.0
2019-08-20 10:55:00,33.18,33.22,33.16,33.19,2400.0,32.6825,32.7219,32.6628,32.6924,2400.0
2019-08-20 11:00:00,33.2,33.24,33.19,33.23,9505.0,32.7022,32.7416,32.6924,32.7318,9505.0
2019-08-20 11:05:00,33.23,33.23,33.16,33.21,9128.0,32.7318,32.7318,32.6628,32.7121,9128.0
2019-08-20 11:10:00,33.22,33.25,33.2,33.22,4963.0,32.7219,32.7515,32.7022,32.7219,4963.0
2019-08-20 11:15:00,33.21,33.27,33.21,33.25,3633.0,32.7121,32.7712,32.7121,32.7515,3633.0
2019-08-20 11:20:00,33.25,33.25,33.21,33.22,4379.0,32.7515,32.7515,32.7121,32.7219,4379.0
2019-08-20 11:25:00,33.22,33.23,33.21,33.23,3197.0,32.7219,32.7318,32.7121,32.7318,3197.0
2019-08-20 11:30:00,33.22,33.23,33.17,33.17,4981.0,32.7219,32.7318,32.6727,32.6727,4981.0
2019-08-20 11:35:00,33.17,33.18,33.15,33.17,2980.0,32.6727,32.6825,32.653,32.6727,2980.0
2019-08-20 11:40:00,33.17,33.18,33.12,33.14,4419.0,32.6727,32.6825,32.6234,32.6431,4419.0
2019-08-20 11:45:00,33.13,33.21,33.13,33.21,3348.0,32.6333,32.7121,32.6333,32.7121,3348.0
2019-08-20 11:50:00,33.2,33.21,33.16,33.16,1801.0,32.7022,32.7121,32.6628,32.6628,1801.0
2019-08-20 11:55:00,33.16,33.19,33.15,33.17,3393.0,32.6628,32.6924,32.653,32.6727,3393.0
2019-08-20 12:00:00,33.18,33.21,33.17,33.18,3582.0,32.6825,32.7121,32.6727,32.6825,3582.0
2019-08-20 12:05:00,33.19,33.2,33.16,33.2,2675.0,32.6924,32.7022,32.6628,32.7022,2675.0
2019-08-20 12:10:00,33.19,33.23,33.19,33.23,3367.0,32.6924,32.7318,32.6924,32.7318,3367.0
2019-08-20 12:15:00,33.23,33.24,33.22,33.23,3272.0,32.7318,32.7416,32.7219,32.7318,3272.0
2019-08-20 12:20:00,33.23,33.3,33.23,33.28,5401.0,32.7318,32.8007,32.7318,32.781,5401.0
2019-08-20 12:25:00,33.27,33.27,33.24,33.25,1826.0,32.7712,32.7712,32.7416,32.7515,1826.0
2019-08-20 12:30:00,33.25,33.25,33.21,33.22,2532.0,32.7515,32.7515,32.7121,32.7219,2532.0
2019-08-20 12:35:00,33.21,33.21,33.17,33.2,3256.0,32.7121,32.7121,32.6727,32.7022,3256.0
2019-08-20 12:40:00,33.19,33.22,33.19,33.2,2807.0,32.6924,32.7219,32.6924,32.7022,2807.0
2019-08-20 12:45:00,33.2,33.23,33.18,33.22,3068.0,32.7022,32.7318,32.6825,32.7219,3068.0
2019-08-20 12:50:00,33.22,33.24,33.2,33.22,2620.0,32.7219,32.7416,32.7022,32.7219,2620.0
2019-08-20 12:55:00,33.21,33.26,33.21,33.25,3324.0,32.7121,32.7613,32.7121,32.7515,3324.0
2019-08-20 13:00:00,33.25,33.25,33.24,33.24,1800.0,32.7515,32.7515,32.7416,32.7416,1800.0
2019-08-20 13:05:00,33.24,33.27,33.23,33.24,3198.0,32.7416,32.7712,32.7318,32.7416,3198.0
2019-08-20 13:10:00,33.25,33.25,33.23,33.23,2022.0,32.7515,32.7515,32.7318,32.7318,2022.0
2019-08-20 13:15:00,33.22,33.27,33.21,33.26,4304.0,32.7219,32.7712,32.7121,32.7613,4304.0
2019-08-20 13:20:00,33.25,33.26,33.23,33.24,3319.0,32.7515,32.7613,32.7318,32.7416,3319.0
2019-08-20 13:25:00,33.25,33.26,33.23,33.26,2300.0,32.7515,32.7613,32.7318,32.7613,2300.0
2019-08-20 13:30:00,33.26,33.26,33.22,33.23,5402.0,32.7613,32.7613,32.7219,32.7318,5402.0
2019-08-20 13:35:00,33.23,33.23,33.2,33.2,3194.0,32.7318,32.7318,32.7022,32.7022,3194.0
2019-08-20 13:40:00,33.21,33.23,33.21,33.22,3427.0,32.7121,32.7318,32.7121,32.7219,3427.0
2019-08-20 13:45:00,33.23,33.23,33.18,33.19,2400.0,32.7318,32.7318,32.6825,32.6924,2400.0
2019-08-20 13:50:00,33.19,33.23,33.18,33.23,9163.0,32.6924,32.7318,32.6825,32.7318,9163.0
2019-08-20 13:55:00,33.22,33.23,33.19,33.21,7010.0,32.7219,32.7318,32.6924,32.7121,7010.0
2019-08-20 14:00:00,33.21,33.21,33.18,33.2,2831.0,32.7121,32.7121,32.6825,32.7022,2831.0
2019-08-20 14:05:00,33.2,33.25,33.2,33.23,4812.0,32.7022,32.7515,32.7022,32.7318,4812.0
2019-08-20 14:10:00,33.22,33.24,33.21,33.22,2682.0,32.7219,32.7416,32.7121,32.7219,2682.0
2019-08-20 14:15:00,33.22,33.27,33.22,33.26,7352.0,32.7219,32.7712,32.7219,32.7613,7352.0
2019-08-20 14:20:00,33.25,33.25,33.2,33.22,3224.0,32.7515,32.7515,32.7022,32.7219,3224.0
2019-08-20 14:25:00,33.23,33.27,33.22,33.23,6113.0,32.7318,32.7712,32.7219,32.7318,6113.0
2019-08-20 14:30:00,33.23,33.24,33.22,33.23,7396.0,32.7318,32.7416,32.7219,32.7318,7396.0
2019-08-20 14:35:00,33.23,33.25,33.21,33.23,3852.0,32.7318,32.7515,32.7121,32.7318,3852.0
2019-08-20 14:40:00,33.23,33.26,33.23,33.26,6827.0,32.7318,32.7613,32.7318,32.7613,6827.0
2019-08-20 14:45:00,33.25,33.31,33.25,33.3,3028.0,32.7515,32.8106,32.7515,32.8007,3028.0
2019-08-20 14:50:00,33.3,33.3,33.26,33.26,4167.0,32.8007,32.8007,32.7613,32.7613,4167.0
2019-08-20 14:55:00,33.25,33.26,33.23,33.26,5231.0,32.7515,32.7613,32.7318,32.7613,5231.0
2019-08-20 15:00:00,33.25,33.26,33.23,33.26,11122.0,32.7515,32.7613,32.7318,32.7613,11122.0
2019-08-20 15:05:00,33.25,33.27,33.23,33.24,6786.0,32.7515,32.7712,32.7318,32.7416,6786.0
2019-08-20 15:10:00,33.22,33.29,33.22,33.28,10992.0,32.7219,32.7909,32.7219,32.781,10992.0
2019-08-20 15:15:00,33.28,33.28,33.18,33.19,9503.0,32.781,32.781,32.6825,32.6924,9503.0
2019-08-20 15:20:00,33.2,33.25,33.2,33.23,7813.0,32.7022,32.7515,32.7022,32.7318,7813.0
2019-08-20 15:25:00,33.23,33.27,33.21,33.27,7359.0,32.7318,32.7712,32.7121,32.7712,7359.0
2019-08-20 15:30:00,33.26,33.28,33.25,33.27,10138.0,32.7613,32.781,32.7515,32.7712,10138.0
2019-08-20 15:35:00,33.27,33.27,33.23,33.23,8734.0,32.7712,32.7712,32.7318,32.7318,8734.0
2019-08-20 15:40:00,33.23,33.29,33.23,33.29,19638.0,32.7318,32.7909,32.7318,32.7909,19638.0
2019-08-20 15:45:00,33.28,33.29,33.24,33.26,14964.0,32.781,32.7909,32.7416,32.7613,14964.0
2019-08-20 15:50:00,33.26,33.28,33.2,33.26,38441.0,32.7613,32.781,32.7022,32.7613,38441.0
2019-08-20 15:55:00,33.27,33.28,33.2,33.28,97543.0,32.7712,32.781,32.7022,32.781,97543.0
2019-08-21 09:30:00,33.63,33.78,33.57,33.64,15686.0,33.1258,33.2735,33.0667,33.1356,15686.0
2019-08-21 09:35:00,33.61,33.61,33.45,33.51,12083.0,33.1061,33.1061,32.9485,33.0076,12083.0
2019-08-21 09:40:00,33.51,33.67,33.48,33.66,6909.0,33.0076,33.1652,32.978,33.1553,6909.0
2019-08-21 09:45:00,33.66,33.78,33.66,33.73,11125.0,33.1553,33.2735,33.1553,33.2243,11125.0
2019-08-21 09:50:00,33.77,33.78,33.63,33.63,4340.0,33.2637,33.2735,33.1258,33.1258,4340.0
2019-08-21 09:55:00,33.63,33.65,33.61,33.61,9358.0,33.1258,33.1455,33.1061,33.1061,9358.0
2019-08-21 10:00:00,33.61,33.62,33.57,33.61,8268.0,33.1061,33.1159,33.0667,33.1061,8268.0
2019-08-21 10:05:00,33.6,33.69,33.59,33.69,20075.0,33.0962,33.1849,33.0864,33.1849,20075.0
2019-08-21 10:10:00,33.7,33.73,33.67,33.67,5635.0,33.1947,33.2243,33.1652,33.1652,5635.0
2019-08-21 10:15:00,33.69,33.71,33.67,33.7,5031.0,33.1849,33.2046,33.1652,33.1947,5031.0
2019-08-21 10:20:00,33.71,33.71,33.69,33.69,2972.0,33.2046,33.2046,33.1849,33.1849,2972.0
2019-08-21 10:25:00,33.73,33.78,33.72,33.76,9187.0,33.2243,33.2735,33.2144,33.2538,9187.0
2019-08-21 10:30:00,33.75,33.83,33.73,33.74,11651.0,33.244,33.3228,33.2243,33.2341,11651.0
2019-08-21 10:35:00,33.73,33.73,33.65,33.68,4118.0,33.2243,33.2243,33.1455,33.175,4118.0
2019-08-21 10:40:00,33.67,33.7,33.66,33.69,6655.0,33.1652,33.1947,33.1553,33.1849,6655.0
2019-08-21 10:45:00,33.7,33.78,33.68,33.74,7189.0,33.1947,33.2735,33.175,33.2341,7189.0
2019-08-21 10:50:00,33.75,33.75,33.7,33.73,4260.0,33.244,33.244,33.1947,33.2243,4260.0
2019-08-21 10:55:00,33.74,33.74,33.7,33.72,3647.0,33.2341,33.2341,33.1947,33.2144,3647.0
2019-08-21 11:00:00,33.72,33.77,33.71,33.77,7860.0,33.2144,33.2637,33.2046,33.2637,7860.0
2019-08-21 11:05:00,33.79,33.8,33.77,33.8,8120.0,33.2834,33.2932,33.2637,33.2932,8120.0
2019-08-21 11:10:00,33.8,33.81,33.78,33.8,15024.0,33.2932,33.3031,33.2735,33.2932,15024.0
2019-08-21 11:15:00,33.8,33.81,33.78,33.79,11160.0,33.2932,33.3031,33.2735,33.2834,11160.0
2019-08-21 11:20:00,33.81,33.83,33.76,33.76,7411.0,33.3031,33.3228,33.2538,33.2538,7411.0
2019-08-21 11:25:00,33.78,33.79,33.76,33.78,3218.0,33.2735,33.2834,33.2538,33.2735,3218.0
2019-08-21 11:30:00,33.78,33.82,33.77,33.81,6576.0,33.2735,33.3129,33.2637,33.3031,6576.0
2019-08-21 11:35:00,33.81,33.83,33.79,33.8,3916.0,33.3031,33.3228,33.2834,33.2932,3916.0
2019-08-21 11:40:00,33.81,33.85,33.8,33.81,5850.0,33.3031,33.3425,33.2932,33.3031,5850.0
2019-08-21 11:45:00,33.8,33.84,33.78,33.78,3310.0,33.2932,33.3326,33.2735,33.2735,3310.0
2019-08-21 11:50:00,33.76,33.77,33.73,33.76,5320.0,33.2538,33.2637,33.2243,33.2538,5320.0
2019-08-21 11:55:00,33.76,33.78,33.74,33.74,4508.0,33.2538,33.2735,33.2341,33.2341,4508.0
2019-08-21 12:00:00,33.75,33.75,33.74,33.75,4172.0,33.244,33.244,33.2341,33.244,4172.0
2019-08-21 12:05:00,33.76,33.76,33.66,33.66,11140.0,33.2538,33.2538,33.1553,33.1553,11140.0
2019-08-21 12:10:00,33.66,33.72,33.65,33.7,9475.0,33.1553,33.2144,33.1455,33.1947,9475.0
2019-08-21 12:15:00,33.71,33.75,33.67,33.67,4170.0,33.2046,33.244,33.1652,33.1652,4170.0
2019-08-21 12:20:00,33.67,33.68,33.62,33.62,2952.0,33.1652,33.175,33.1159,33.1159,2952.0
2019-08-21 12:25:00,33.63,33.63,33.59,33.61,5346.0,33.1258,33.1258,33.0864,33.1061,5346.0
2019-08-21 12:30:00,33.6,33.6,33.56,33.6,5864.0,33.0962,33.0962,33.0568,33.0962,5864.0
2019-08-21 12:35:00,33.61,33.61,33.58,33.59,3100.0,33.1061,33.1061,33.0765,33.0864,3100.0
2019-08-21 12:40:00,33.59,33.61,33.58,33.61,3300.0,33.0864,33.1061,33.0765,33.1061,3300.0
2019-08-21 12:45:00,33.6,33.63,33.6,33.6,3758.0,33.0962,33.1258,33.0962,33.0962,3758.0
2019-08-21 12:50:00,33.62,33.62,33.59,33.61,4514.0,33.1159,33.1159,33.0864,33.1061,4514.0
2019-08-21 12:55:00,33.61,33.61,33.6,33.6,3400.0,33.1061,33.1061,33.0962,33.0962,3400.0
2019-08-21 13:00:00,33.6,33.6,33.55,33.59,10670.0,33.0962,33.0962,33.047,33.0864,10670.0
2019-08-21 13:05:00,33.6,33.6,33.54,33.57,7383.0,33.0962,33.0962,33.0371,33.0667,7383.0
2019-08-21 13:10:00,33.57,33.62,33.57,33.61,3591.0,33.0667,33.1159,33.0667,33.1061,3591.0
2019-08-21 13:15:00,33.6,33.63,33.6,33.63,3098.0,33.0962,33.1258,33.0962,33.1258,3098.0
2019-08-21 13:20:00,33.63,33.69,33.62,33.69,6979.0,33.1258,33.1849,33.1159,33.1849,6979.0
2019-08-21 13:25:00,33.69,33.69,33.68,33.69,1098.0,33.1849,33.1849,33.175,33.1849,1098.0
2019-08-21 13:30:00,33.69,33.7,33.64,33.64,18528.0,33.1849,33.1947,33.1356,33.1356,18528.0
2019-08-21 13:35:00,33.64,33.65,33.62,33.63,3873.0,33.1356,33.1455,33.1159,33.1258,3873.0
2019-08-21 13:40:00,33.63,33.64,33.6,33.63,12963.0,33.1258,33.1356,33.0962,33.1258,12963.0
2019-08-21 13:45:00,33.62,33.63,33.59,33.59,6572.0,33.1159,33.1258,33.0864,33.0864,6572.0
2019-08-21 13:50:00,33.59,33.6,33.55,33.59,8827.0,33.0864,33.0962,33.047,33.0864,8827.0
2019-08-21 13:55:00,33.59,33.6,33.5,33.51,10880.0,33.0864,33.0962,32.9977,33.0076,10880.0
2019-08-21 14:00:00,33.51,33.55,33.46,33.55,11187.0,33.0076,33.047,32.9583,33.047,11187.0
2019-08-21 14:05:00,33.56,33.58,33.55,33.57,4148.0,33.0568,33.0765,33.047,33.0667,4148.0
2019-08-21 14:10:00,33.57,33.57,33.51,33.51,3467.0,33.0667,33.0667,33.0076,33.0076,3467.0
2019-08-21 14:15:00,33.53,33.56,33.45,33.53,15936.0,33.0273,33.0568,32.9485,33.0273,15936.0
2019-08-21 14:20:00,33.53,33.56,33.52,33.54,4551.0,33.0273,33.0568,33.0174,33.0371,4551.0
2019-08-21 14:25:00,33.53,33.53,33.5,33.51,4602.0,33.0273,33.0273,32.9977,33.0076,4602.0
2019-08-21 14:30:00,33.51,33.52,33.48,33.48,3515.0,33.0076,33.0174,32.978,32.978,3515.0
2019-08-21 14:35:00,33.49,33.5,33.42,33.45,5538.0,32.9879,32.9977,32.9189,32.9485,5538.0
2019-08-21 14:40:00,33.45,33.5,33.45,33.49,2400.0,32.9485,32.9977,32.9485,32.9879,2400.0
2019-08-21 14:45:00,33.48,33.49,33.45,33.45,3315.0,32.978,32.9879,32.9485,32.9485,3315.0
2019-08-21 14:50:00,33.45,33.5,33.45,33.48,7156.0,32.9485,32.9977,32.9485,32.978,7156.0
2019-08-21 14:55:00,33.48,33.49,33.46,33.49,4326.0,32.978,32.9879,32.9583,32.9879,4326.0
2019-08-21 15:00:00,33.49,33.5,33.45,33.45,7935.0,32.9879,32.9977,32.9485,32.9485,7935.0
2019-08-21 15:05:00,33.45,33.49,33.44,33.46,9764.0,32.9485,32.9879,32.9386,32.9583,9764.0
2019-08-21 15:10:00,33.46,33.47,33.43,33.44,8943.0,32.9583,32.9682,32.9288,32.9386,8943.0
2019-08-21 15:15:00,33.43,33.45,33.41,33.44,20050.0,32.9288,32.9485,32.9091,32.9386,20050.0
2019-08-21 15:20:00,33.44,33.44,33.38,33.38,16638.0,32.9386,32.9386,32.8795,32.8795,16638.0
2019-08-21 15:25:00,33.38,33.4,33.36,33.36,16541.0,32.8795,32.8992,32.8598,32.8598,16541.0
2019-08-21 15:30:00,33.37,33.38,33.34,33.35,33853.0,32.8697,32.8795,32.8401,32.85,33853.0
2019-08-21 15:35:00,33.35,33.39,33.33,33.38,30069.0,32.85,32.8894,32.8303,32.8795,30069.0
2019-08-21 15:40:00,33.38,33.45,33.37,33.45,22088.0,32.8795,32.9485,32.8697,32.9485,22088.0
2019-08-21 15:45:00,33.44,33.46,33.42,33.42,28380.0,32.9386,32.9583,32.9189,32.9189,28380.0
2019-08-21 15:50:00,33.43,33.46,33.37,33.41,46287.0,32.9288,32.9583,32.8697,32.9091,46287.0
2019-08-21 15:55:00,33.41,33.46,33.41,33.45,60670.0,32.9091,32.9583,32.9091,32.9485,60670.0
2019-08-22 09:30:00,33.44,33.63,33.44,33.62,16559.0,32.9386,33.1258,32.9386,33.1159,16559.0
2019-08-22 09:35:00,33.63,33.77,33.49,33.66,5268.0,33.1258,33.2637,32.9879,33.1553,5268.0
2019-08-22 09:40:00,33.66,33.67,33.47,33.51,9105.0,33.1553,33.1652,32.9682,33.0076,9105.0
2019-08-22 09:45:00,33.48,33.55,33.48,33.53,7283.0,32.978,33.047,32.978,33.0273,7283.0
2019-08-22 09:50:00,33.54,33.63,33.54,33.6,2791.0,33.0371,33.1258,33.0371,33.0962,2791.0
2019-08-22 09:55:00,33.6,33.65,33.59,33.65,4880.0,33.0962,33.1455,33.0864,33.1455,4880.0
2019-08-22 10:00:00,33.64,33.68,33.64,33.68,1125.0,33.1356,33.175,33.1356,33.175,1125.0
2019-08-22 10:05:00,33.67,33.69,33.64,33.67,2840.0,33.1652,33.1849,33.1356,33.1652,2840.0
2019-08-22 10:10:00,33.66,33.67,33.62,33.65,9094.0,33.1553,33.1652,33.1159,33.1455,9094.0
2019-08-22 10:15:00,33.65,33.68,33.61,33.61,5351.0,33.1455,33.175,33.1061,33.1061,5351.0
2019-08-22 10:20:00,33.61,33.61,33.5,33.51,4100.0,33.1061,33.1061,32.9977,33.0076,4100.0
2019-08-22 10:25:00,33.5,33.5,33.46,33.46,2525.0,32.9977,32.9977,32.9583,32.9583,2525.0
2019-08-22 10:30:00,33.45,33.48,33.39,33.41,5020.0,32.9485,32.978,32.8894,32.9091,5020.0
2019-08-22 10:35:00,33.42,33.42,33.34,33.37,6397.0,32.9189,32.9189,32.8401,32.8697,6397.0
2019-08-22 10:40:00,33.38,33.38,33.34,33.34,4500.0,32.8795,32.8795,32.8401,32.8401,4500.0
2019-08-22 10:45:00,33.34,33.34,33.29,33.33,6446.0,32.8401,32.8401,32.7909,32.8303,6446.0
2019-08-22 10:50:00,33.33,33.34,33.26,33.27,5643.0,32.8303,32.8401,32.7613,32.7712,5643.0
2019-08-22 10:55:00,33.27,33.28,33.24,33.24,2118.0,32.7712,32.781,32.7416,32.7416,2118.0
2019-08-22 11:00:00,33.25,33.32,33.25,33.28,3800.0,32.7515,32.8204,32.7515,32.781,3800.0
2019-08-22 11:05:00,33.29,33.39,33.29,33.39,3288.0,32.7909,32.8894,32.7909,32.8894,3288.0
2019-08-22 11:10:00,33.39,33.42,33.39,33.41,5025.0,32.8894,32.9189,32.8894,32.9091,5025.0
2019-08-22 11:15:00,33.41,33.5,33.41,33.5,8772.0,32.9091,32.9977,32.9091,32.9977,8772.0
2019-08-22 11:20:00,33.49,33.54,33.49,33.52,13335.0,32.9879,33.0371,32.9879,33.0174,13335.0
2019-08-22 11:25:00,33.51,33.52,33.49,33.51,11489.0,33.0076,33.0174,32.9879,33.0076,11489.0
2019-08-22 11:30:00,33.51,33.66,33.51,33.66,48253.0,33.0076,33.1553,33.0076,33.1553,48253.0
2019-08-22 11:35:00,33.65,33.65,33.62,33.62,9329.0,33.1455,33.1455,33.1159,33.1159,9329.0
2019-08-22 11:40:00,33.61,33.73,33.61,33.73,32718.0,33.1061,33.2243,33.1061,33.2243,32718.0
2019-08-22 11:45:00,33.72,33.72,33.65,33.68,23425.0,33.2144,33.2144,33.1455,33.175,23425.0
2019-08-22 11:50:00,33.66,33.7,33.63,33.67,19211.0,33.1553,33.1947,33.1258,33.1652,19211.0
2019-08-22 11:55:00,33.69,33.7,33.65,33.69,3894.0,33.1849,33.1947,33.1455,33.1849,3894.0
2019-08-22 12:00:00,33.69,33.76,33.68,33.74,27339.0,33.1849,33.2538,33.175,33.2341,27339.0
2019-08-22 12:05:00,33.73,33.74,33.7,33.72,4924.0,33.2243,33.2341,33.1947,33.2144,4924.0
2019-08-22 12:10:00,33.71,33.74,33.69,33.73,8237.0,33.2046,33.2341,33.1849,33.2243,8237.0
2019-08-22 12:15:00,33.74,33.78,33.73,33.75,6356.0,33.2341,33.2735,33.2243,33.244,6356.0
2019-08-22 12:20:00,33.74,33.76,33.71,33.76,7878.0,33.2341,33.2538,33.2046,33.2538,7878.0
2019-08-22 12:25:00,33.76,33.76,33.7,33.73,7384.0,33.2538,33.2538,33.1947,33.2243,7384.0
2019-08-22 12:30:00,33.73,33.77,33.73,33.77,4884.0,33.2243,33.2637,33.2243,33.2637,4884.0
2019-08-22 12:35:00,33.78,33.78,33.76,33.76,3400.0,33.2735,33.2735,33.2538,33.2538,3400.0
2019-08-22 12:40:00,33.74,33.75,33.74,33.74,822.0,33.2341,33.244,33.2341,33.2341,822.0
2019-08-22 12:45:00,33.76,33.76,33.73,33.73,1000.0,33.2538,33.2538,33.2243,33.2243,1000.0
2019-08-22 12:50:00,33.73,33.74,33.7,33.7,4604.0,33.2243,33.2341,33.1947,33.1947,4604.0
2019-08-22 12:55:00,33.68,33.69,33.66,33.67,7741.0,33.175,33.1849,33.1553,33.1652,7741.0
2019-08-22 13:00:00,33.67,33.69,33.67,33.67,3843.0,33.1652,33.1849,33.1652,33.1652,3843.0
2019-08-22 13:05:00,33.68,33.7,33.67,33.7,3296.0,33.175,33.1947,33.1652,33.1947,3296.0
2019-08-22 13:10:00,33.69,33.69,33.66,33.66,3087.0,33.1849,33.1849,33.1553,33.1553,3087.0
2019-08-22 13:15:00,33.66,33.68,33.66,33.67,1300.0,33.1553,33.175,33.1553,33.1652,1300.0
2019-08-22 13:20:00,33.68,33.74,33.67,33.74,5324.0,33.175,33.2341,33.1652,33.2341,5324.0
2019-08-22 13:25:00,33.73,33.75,33.73,33.75,6884.0,33.2243,33.244,33.2243,33.244,6884.0
2019-08-22 13:30:00,33.75,33.78,33.74,33.78,6184.0,33.244,33.2735,33.2341,33.2735,6184.0
2019-08-22 13:35:00,33.78,33.79,33.77,33.78,1800.0,33.2735,33.2834,33.2637,33.2735,1800.0
2019-08-22 13:40:00,33.78,33.82,33.78,33.81,4505.0,33.2735,33.3129,33.2735,33.3031,4505.0
2019-08-22 13:45:00,33.8,33.81,33.78,33.79,8339.0,33.2932,33.3031,33.2735,33.2834,8339.0
2019-08-22 13:50:00,33.78,33.79,33.67,33.68,37233.0,33.2735,33.2834,33.1652,33.175,37233.0
2019-08-22 13:55:00,33.68,33.7,33.67,33.7,15887.0,33.175,33.1947,33.1652,33.1947,15887.0
2019-08-22 14:00:00,33.7,33.72,33.58,33.59,32217.0,33.1947,33.2144,33.0765,33.0864,32217.0
2019-08-22 14:05:00,33.59,33.59,33.54,33.55,12254.0,33.0864,33.0864,33.0371,33.047,12254.0
2019-08-22 14:10:00,33.55,33.57,33.5,33.51,16669.0,33.047,33.0667,32.9977,33.0076,16669.0
2019-08-22 14:15:00,33.51,33.57,33.49,33.56,30260.0,33.0076,33.0667,32.9879,33.0568,30260.0
2019-08-22 14:20:00,33.55,33.55,33.5,33.5,5529.0,33.047,33.047,32.9977,32.9977,5529.0
2019-08-22 14:25:00,33.51,33.51,33.42,33.43,16613.0,33.0076,33.0076,32.9189,32.9288,16613.0
2019-08-22 14:30:00,33.43,33.44,33.39,33.39,15490.0,32.9288,32.9386,32.8894,32.8894,15490.0
2019-08-22 14:35:00,33.39,33.45,33.39,33.44,9466.0,32.8894,32.9485,32.8894,32.9386,9466.0
2019-08-22 14:40:00,33.45,33.48,33.44,33.48,6681.0,32.9485,32.978,32.9386,32.978,6681.0
2019-08-22 14:45:00,33.49,33.52,33.47,33.47,6397.0,32.9879,33.0174,32.9682,32.9682,6397.0
2019-08-22 14:50:00,33.47,33.49,33.47,33.49,2308.0,32.9682,32.9879,32.9682,32.9879,2308.0
2019-08-22 14:55:00,33.47,33.49,33.47,33.48,5062.0,32.9682,32.9879,32.9682,32.978,5062.0
2019-08-22 15:00:00,33.48,33.49,33.43,33.45,5382.0,32.978,32.9879,32.9288,32.9485,5382.0
2019-08-22 15:05:00,33.43,33.45,33.42,33.43,4159.0,32.9288,32.9485,32.9189,32.9288,4159.0
2019-08-22 15:10:00,33.42,33.42,33.37,33.41,6451.0,32.9189,32.9189,32.8697,32.9091,6451.0
2019-08-22 15:15:00,33.4,33.41,33.38,33.41,4715.0,32.8992,32.9091,32.8795,32.9091,4715.0
2019-08-22 15:20:00,33.41,33.44,33.4,33.41,4457.0,32.9091,32.9386,32.8992,32.9091,4457.0
2019-08-22 15:25:00,33.43,33.44,33.42,33.42,2038.0,32.9288,32.9386,32.9189,32.9189,2038.0
2019-08-22 15:30:00,33.43,33.45,33.4,33.41,8672.0,32.9288,32.9485,32.8992,32.9091,8672.0
2019-08-22 15:35:00,33.42,33.44,33.42,33.43,8331.0,32.9189,32.9386,32.9189,32.9288,8331.0
2019-08-22 15:40:00,33.43,33.48,33.42,33.48,5469.0,32.9288,32.978,32.9189,32.978,5469.0
2019-08-22 15:45:00,33.48,33.5,33.47,33.5,10912.0,32.978,32.9977,32.9682,32.9977,10912.0
2019-08-22 15:50:00,33.5,33.56,33.48,33.55,25069.0,32.9977,33.0568,32.978,33.047,25069.0
2019-08-22 15:55:00,33.55,33.56,33.45,33.47,65716.0,33.047,33.0568,32.9485,32.9682,65716.0
2019-08-23 09:30:00,33.39,33.39,33.17,33.29,17511.0,32.8894,32.8894,32.6727,32.7909,17511.0
2019-08-23 09:35:00,33.27,33.27,32.94,33.16,3505.0,32.7712,32.7712,32.4461,32.6628,3505.0
2019-08-23 09:40:00,33.18,33.31,33.13,33.3,9489.0,32.6825,32.8106,32.6333,32.8007,9489.0
2019-08-23 09:45:00,33.31,33.33,33.24,33.31,8857.0,32.8106,32.8303,32.7416,32.8106,8857.0
2019-08-23 09:50:00,33.31,33.39,33.28,33.39,8618.0,32.8106,32.8894,32.781,32.8894,8618.0
2019-08-23 09:55:00,33.36,33.47,33.33,33.47,4649.0,32.8598,32.9682,32.8303,32.9682,4649.0
2019-08-23 10:00:00,33.47,33.67,33.39,33.52,13590.0,32.9682,33.1652,32.8894,33.0174,13590.0
2019-08-23 10:05:00,33.52,33.57,33.48,33.52,8350.0,33.0174,33.0667,32.978,33.0174,8350.0
2019-08-23 10:10:00,33.5,33.56,33.42,33.56,4481.0,32.9977,33.0568,32.9189,33.0568,4481.0
2019-08-23 10:15:00,33.53,33.63,33.49,33.63,10259.0,33.0273,33.1258,32.9879,33.1258,10259.0
2019-08-23 10:20:00,33.65,33.73,33.65,33.69,24944.0,33.1455,33.2243,33.1455,33.1849,24944.0
2019-08-23 10:25:00,33.67,33.69,33.61,33.68,6701.0,33.1652,33.1849,33.1061,33.175,6701.0
2019-08-23 10:30:00,33.66,33.83,33.66,33.83,11536.0,33.1553,33.3228,33.1553,33.3228,11536.0
2019-08-23 10:35:00,33.85,33.95,33.84,33.92,28995.0,33.3425,33.441,33.3326,33.4114,28995.0
2019-08-23 10:40:00,33.93,33.96,33.9,33.93,13124.0,33.4213,33.4508,33.3917,33.4213,13124.0
2019-08-23 10:45:00,33.94,33.95,33.79,33.81,11448.0,33.4311,33.441,33.2834,33.3031,11448.0
2019-08-23 10:50:00,33.81,33.92,33.81,33.91,4447.0,33.3031,33.4114,33.3031,33.4016,4447.0
2019-08-23 10:55:00,33.92,33.98,33.92,33.93,15513.0,33.4114,33.4705,33.4114,33.4213,15513.0
2019-08-23 11:00:00,33.92,33.92,33.52,33.58,13208.0,33.4114,33.4114,33.0174,33.0765,13208.0
2019-08-23 11:05:00,33.56,33.59,33.39,33.42,8673.0,33.0568,33.0864,32.8894,32.9189,8673.0
2019-08-23 11:10:00,33.4,33.49,33.36,33.41,13390.0,32.8992,32.9879,32.8598,32.9091,13390.0
2019-08-23 11:15:00,33.42,33.55,33.42,33.51,12000.0,32.9189,33.047,32.9189,33.0076,12000.0
2019-08-23 11:20:00,33.5,33.56,33.47,33.53,9050.0,32.9977,33.0568,32.9682,33.0273,9050.0
2019-08-23 11:25:00,33.49,33.53,33.44,33.52,6796.0,32.9879,33.0273,32.9386,33.0174,6796.0
2019-08-23 11:30:00,33.52,33.53,33.42,33.44,12414.0,33.0174,33.0273,32.9189,32.9386,12414.0
2019-08-23 11:35:00,33.43,33.48,33.36,33.43,12461.0,32.9288,32.978,32.8598,32.9288,12461.0
2019-08-23 11:40:00,33.47,33.51,33.45,33.51,7439.0,32.9682,33.0076,32.9485,33.0076,7439.0
2019-08-23 11:45:00,33.5,33.52,33.46,33.51,10616.0,32.9977,33.0174,32.9583,33.0076,10616.0
2019-08-23 11:50:00,33.49,33.51,33.43,33.44,8893.0,32.9879,33.0076,32.9288,32.9386,8893.0
2019-08-23 11:55:00,33.44,33.44,33.39,33.43,8699.0,32.9386,32.9386,32.8894,32.9288,8699.0
2019-08-23 12:00:00,33.41,33.44,33.39,33.44,7696.0,32.9091,32.9386,32.8894,32.9386,7696.0
2019-08-23 12:05:00,33.44,33.52,33.43,33.52,47315.0,32.9386,33.0174,32.9288,33.0174,47315.0
2019-08-23 12:10:00,33.51,33.65,33.5,33.59,16961.0,33.0076,33.1455,32.9977,33.0864,16961.0
2019-08-23 12:15:00,33.61,33.68,33.61,33.66,6828.0,33.1061,33.175,33.1061,33.1553,6828.0
2019-08-23 12:20:00,33.65,33.69,33.64,33.65,18278.0,33.1455,33.1849,33.1356,33.1455,18278.0
2019-08-23 12:25:00,33.64,33.65,33.55,33.55,9449.0,33.1356,33.1455,33.047,33.047,9449.0
2019-08-23 12:30:00,33.56,33.63,33.56,33.59,9117.0,33.0568,33.1258,33.0568,33.0864,9117.0
2019-08-23 12:35:00,33.61,33.65,33.6,33.6,5837.0,33.1061,33.1455,33.0962,33.0962,5837.0
2019-08-23 12:40:00,33.61,33.61,33.55,33.55,4850.0,33.1061,33.1061,33.047,33.047,4850.0
2019-08-23 12:45:00,33.57,33.58,33.54,33.55,7192.0,33.0667,33.0765,33.0371,33.047,7192.0
2019-08-23 12:50:00,33.54,33.55,33.49,33.51,11178.0,33.0371,33.047,32.9879,33.0076,11178.0
2019-08-23 12:55:00,33.52,33.59,33.49,33.52,9513.0,33.0174,33.0864,32.9879,33.0174,9513.0
2019-08-23 13:00:00,33.51,33.57,33.5,33.54,11923.0,33.0076,33.0667,32.9977,33.0371,11923.0
2019-08-23 13:05:00,33.52,33.55,33.49,33.52,9815.0,33.0174,33.047,32.9879,33.0174,9815.0
2019-08-23 13:10:00,33.52,33.58,33.51,33.55,6750.0,33.0174,33.0765,33.0076,33.047,6750.0
2019-08-23 13:15:00,33.55,33.57,33.48,33.48,10169.0,33.047,33.0667,32.978,32.978,10169.0
2019-08-23 13:20:00,33.5,33.5,33.42,33.42,6131.0,32.9977,32.9977,32.9189,32.9189,6131.0
2019-08-23 13:25:00,33.41,33.44,33.4,33.43,4996.0,32.9091,32.9386,32.8992,32.9288,4996.0
2019-08-23 13:30:00,33.42,33.51,33.41,33.51,8024.0,32.9189,33.0076,32.9091,33.0076,8024.0
2019-08-23 13:35:00,33.51,33.54,33.49,33.54,5725.0,33.0076,33.0371,32.9879,33.0371,5725.0
2019-08-23 13:40:00,33.53,33.54,33.5,33.51,5510.0,33.0273,33.0371,32.9977,33.0076,5510.0
2019-08-23 13:45:00,33.5,33.57,33.47,33.55,9779.0,32.9977,33.0667,32.9682,33.047,9779.0
2019-08-23 13:50:00,33.53,33.56,33.5,33.55,10360.0,33.0273,33.0568,32.9977,33.047,10360.0
2019-08-23 13:55:00,33.55,33.56,33.49,33.49,7186.0,33.047,33.0568,32.9879,32.9879,7186.0
2019-08-23 14:00:00,33.49,33.5,33.47,33.49,7203.0,32.9879,32.9977,32.9682,32.9879,7203.0
2019-08-23 14:05:00,33.48,33.51,33.44,33.44,4683.0,32.978,33.0076,32.9386,32.9386,4683.0
2019-08-23 14:10:00,33.45,33.47,33.43,33.44,6210.0,32.9485,32.9682,32.9288,32.9386,6210.0
2019-08-23 14:15:00,33.44,33.46,33.41,33.41,7025.0,32.9386,32.9583,32.9091,32.9091,7025.0
2019-08-23 14:20:00,33.42,33.44,33.39,33.43,7735.0,32.9189,32.9386,32.8894,32.9288,7735.0
2019-08-23 14:25:00,33.43,33.46,33.41,33.45,9715.0,32.9288,32.9583,32.9091,32.9485,9715.0
2019-08-23 14:30:00,33.46,33.51,33.44,33.51,25222.0,32.9583,33.0076,32.9386,33.0076,25222.0
2019-08-23 14:35:00,33.5,33.53,33.47,33.47,6867.0,32.9977,33.0273,32.9682,32.9682,6867.0
2019-08-23 14:40:00,33.48,33.5,33.46,33.47,37481.0,32.978,32.9977,32.9583,32.9682,37481.0
2019-08-23 14:45:00,33.47,33.48,33.36,33.38,9784.0,32.9682,32.978,32.8598,32.8795,9784.0
2019-08-23 14:50:00,33.38,33.4,33.37,33.4,4710.0,32.8795,32.8992,32.8697,32.8992,4710.0
2019-08-23 14:55:00,33.38,33.46,33.36,33.46,6966.0,32.8795,32.9583,32.8598,32.9583,6966.0
2019-08-23 15:00:00,33.47,33.47,33.41,33.44,8872.0,32.9682,32.9682,32.9091,32.9386,8872.0
2019-08-23 15:05:00,33.45,33.51,33.43,33.44,12340.0,32.9485,33.0076,32.9288,32.9386,12340.0
2019-08-23 15:10:00,33.43,33.43,33.36,33.4,7680.0,32.9288,32.9288,32.8598,32.8992,7680.0
2019-08-23 15:15:00,33.39,33.45,33.39,33.4,13057.0,32.8894,32.9485,32.8894,32.8992,13057.0
2019-08-23 15:20:00,33.41,33.49,33.41,33.45,12254.0,32.9091,32.9879,32.9091,32.9485,12254.0
2019-08-23 15:25:00,33.45,33.46,33.4,33.41,10044.0,32.9485,32.9583,32.8992,32.9091,10044.0
2019-08-23 15:30:00,33.41,33.43,33.37,33.4,25369.0,32.9091,32.9288,32.8697,32.8992,25369.0
2019-08-23 15:35:00,33.39,33.48,33.39,33.47,28240.0,32.8894,32.978,32.8894,32.9682,28240.0
2019-08-23 15:40:00,33.46,33.53,33.46,33.52,19246.0,32.9583,33.0273,32.9583,33.0174,19246.0
2019-08-23 15:45:00,33.52,33.55,33.4,33.4,33705.0,33.0174,33.047,32.8992,32.8992,33705.0
2019-08-23 15:50:00,33.4,33.42,33.29,33.29,70785.0,32.8992,32.9189,32.7909,32.7909,70785.0
2019-08-23 15:55:00,33.28,33.44,33.28,33.43,151680.0,32.781,32.9386,32.781,32.9288,151680.0
2019-08-26 09:30:00,33.75,33.87,33.73,33.8,13092.0,33.244,33.3622,33.2243,33.2932,13092.0
2019-08-26 09:35:00,33.66,33.86,33.65,33.69,4156.0,33.1553,33.3523,33.1455,33.1849,4156.0
2019-08-26 09:40:00,33.69,33.69,33.56,33.58,4250.0,33.1849,33.1849,33.0568,33.0765,4250.0
2019-08-26 09:45:00,33.6,33.6,33.36,33.43,4238.0,33.0962,33.0962,32.8598,32.9288,4238.0
2019-08-26 09:50:00,33.43,33.47,33.36,33.36,4325.0,32.9288,32.9682,32.8598,32.8598,4325.0
2019-08-26 09:55:00,33.36,33.43,33.36,33.42,3003.0,32.8598,32.9288,32.8598,32.9189,3003.0
2019-08-26 10:00:00,33.43,33.47,33.4,33.47,4764.0,32.9288,32.9682,32.8992,32.9682,4764.0
2019-08-26 10:05:00,33.48,33.51,33.46,33.46,4260.0,32.978,33.0076,32.9583,32.9583,4260.0
2019-08-26 10:10:00,33.43,33.43,33.35,33.42,6790.0,32.9288,32.9288,32.85,32.9189,6790.0
2019-08-26 10:15:00,33.44,33.44,33.36,33.43,4495.0,32.9386,32.9386,32.8598,32.9288,4495.0
2019-08-26 10:20:00,33.44,33.46,33.42,33.45,3450.0,32.9386,32.9583,32.9189,32.9485,3450.0
2019-08-26 10:25:00,33.46,33.46,33.38,33.43,4553.0,32.9583,32.9583,32.8795,32.9288,4553.0
2019-08-26 10:30:00,33.43,33.43,33.33,33.34,4840.0,32.9288,32.9288,32.8303,32.8401,4840.0
2019-08-26 10:35:00,33.35,33.35,33.28,33.29,2713.0,32.85,32.85,32.781,32.7909,2713.0
2019-08-26 10:40:00,33.29,33.32,33.23,33.31,7350.0,32.7909,32.8204,32.7318,32.8106,7350.0
2019-08-26 10:45:00,33.31,33.35,33.27,33.35,4425.0,32.8106,32.85,32.7712,32.85,4425.0
2019-08-26 10:50:00,33.36,33.37,33.29,33.3,3350.0,32.8598,32.8697,32.7909,32.8007,3350.0
2019-08-26 10:55:00,33.28,33.32,33.26,33.28,9366.0,32.781,32.8204,32.7613,32.781,9366.0
2019-08-26 11:00:00,33.28,33.28,33.24,33.24,12010.0,32.781,32.781,32.7416,32.7416,12010.0
2019-08-26 11:05:00,33.23,33.23,33.18,33.2,17956.0,32.7318,32.7318,32.6825,32.7022,17956.0
2019-08-26 11:10:00,33.19,33.3,33.19,33.28,43570.0,32.6924,32.8007,32.6924,32.781,43570.0
2019-08-26 11:15:00,33.28,33.28,33.17,33.17,6214.0,32.781,32.781,32.6727,32.6727,6214.0
2019-08-26 11:20:00,33.17,33.21,33.15,33.21,7651.0,32.6727,32.7121,32.653,32.7121,7651.0
2019-08-26 11:25:00,33.21,33.21,33.16,33.17,9322.0,32.7121,32.7121,32.6628,32.6727,9322.0
2019-08-26 11:30:00,33.17,33.17,33.12,33.14,12681.0,32.6727,32.6727,32.6234,32.6431,12681.0
2019-08-26 11:35:00,33.13,33.21,33.12,33.16,8544.0,32.6333,32.7121,32.6234,32.6628,8544.0
2019-08-26 11:40:00,33.16,33.16,33.08,33.08,5181.0,32.6628,32.6628,32.584,32.584,5181.0
2019-08-26 11:45:00,33.09,33.1,33.04,33.08,7363.0,32.5939,32.6037,32.5446,32.584,7363.0
2019-08-26 11:50:00,33.08,33.08,33.04,33.04,7287.0,32.584,32.584,32.5446,32.5446,7287.0
2019-08-26 11:55:00,33.05,33.11,33.04,33.09,7735.0,32.5545,32.6136,32.5446,32.5939,7735.0
2019-08-26 12:00:00,33.09,33.09,33.04,33.08,10284.0,32.5939,32.5939,32.5446,32.584,10284.0
2019-08-26 12:05:00,33.07,33.08,33.05,33.07,9823.0,32.5742,32.584,32.5545,32.5742,9823.0
2019-08-26 12:10:00,33.08,33.09,33.02,33.02,7386.0,32.584,32.5939,32.5249,32.5249,7386.0
2019-08-26 12:15:00,33.02,33.04,33.01,33.03,6122.0,32.5249,32.5446,32.5151,32.5348,6122.0
2019-08-26 12:20:00,33.04,33.13,33.02,33.13,13868.0,32.5446,32.6333,32.5249,32.6333,13868.0
2019-08-26 12:25:00,33.13,33.14,33.08,33.08,6588.0,32.6333,32.6431,32.584,32.584,6588.0
2019-08-26 12:30:00,33.09,33.11,33.08,33.09,5368.0,32.5939,32.6136,32.584,32.5939,5368.0
2019-08-26 12:35:00,33.09,33.1,33.09,33.09,900.0,32.5939,32.6037,32.5939,32.5939,900.0
2019-08-26 12:40:00,33.1,33.11,33.07,33.1,19284.0,32.6037,32.6136,32.5742,32.6037,19284.0
2019-08-26 12:45:00,33.09,33.1,33.07,33.08,6548.0,32.5939,32.6037,32.5742,32.584,6548.0
2019-08-26 12:50:00,33.08,33.08,33.04,33.06,6597.0,32.584,32.584,32.5446,32.5643,6597.0
2019-08-26 12:55:00,33.07,33.07,33.04,33.07,17754.0,32.5742,32.5742,32.5446,32.5742,17754.0
2019-08-26 13:00:00,33.07,33.12,33.06,33.09,24195.0,32.5742,32.6234,32.5643,32.5939,24195.0
2019-08-26 13:05:00,33.09,33.14,33.09,33.14,20585.0,32.5939,32.6431,32.5939,32.6431,20585.0
2019-08-26 13:10:00,33.13,33.14,33.09,33.12,16580.0,32.6333,32.6431,32.5939,32.6234,16580.0
2019-08-26 13:15:00,33.12,33.13,33.09,33.11,13735.0,32.6234,32.6333,32.5939,32.6136,13735.0
2019-08-26 13:20:00,33.1,33.16,33.1,33.15,7051.0,32.6037,32.6628,32.6037,32.653,7051.0
2019-08-26 13:25:00,33.15,33.18,33.14,33.16,20356.0,32.653,32.6825,32.6431,32.6628,20356.0
2019-08-26 13:30:00,33.17,33.17,33.12,33.12,5049.0,32.6727,32.6727,32.6234,32.6234,5049.0
2019-08-26 13:35:00,33.12,33.15,33.11,33.14,5475.0,32.6234,32.653,32.6136,32.6431,5475.0
2019-08-26 13:40:00,33.14,33.16,33.12,33.15,7394.0,32.6431,32.6628,32.6234,32.653,7394.0
2019-08-26 13:45:00,33.15,33.16,33.11,33.15,11272.0,32.653,32.6628,32.6136,32.653,11272.0
2019-08-26 13:50:00,33.15,33.15,33.12,33.12,3605.0,32.653,32.653,32.6234,32.6234,3605.0
2019-08-26 13:55:00,33.12,33.13,33.11,33.13,17447.0,32.6234,32.6333,32.6136,32.6333,17447.0
2019-08-26 14:00:00,33.12,33.13,33.06,33.06,8445.0,32.6234,32.6333,32.5643,32.5643,8445.0
2019-08-26 14:05:00,33.05,33.06,33.04,33.05,14677.0,32.5545,32.5643,32.5446,32.5545,14677.0
2019-08-26 14:10:00,33.05,33.05,32.98,32.98,4601.0,32.5545,32.5545,32.4855,32.4855,4601.0
2019-08-26 14:15:00,32.99,33.01,32.98,33.01,7087.0,32.4954,32.5151,32.4855,32.5151,7087.0
2019-08-26 14:20:00,33.0,33.05,32.99,33.05,20069.0,32.5052,32.5545,32.4954,32.5545,20069.0
2019-08-26 14:25:00,33.06,33.07,33.04,33.05,3679.0,32.5643,32.5742,32.5446,32.5545,3679.0
2019-08-26 14:30:00,33.05,33.06,32.99,32.99,29555.0,32.5545,32.5643,32.4954,32.4954,29555.0
2019-08-26 14:35:00,32.99,33.0,32.96,32.99,10924.0,32.4954,32.5052,32.4658,32.4954,10924.0
2019-08-26 14:40:00,32.99,33.05,32.99,33.03,5502.0,32.4954,32.5545,32.4954,32.5348,5502.0
2019-08-26 14:45:00,33.04,33.04,33.02,33.03,4589.0,32.5446,32.5446,32.5249,32.5348,4589.0
2019-08-26 14:50:00,33.03,33.03,32.99,33.0,5192.0,32.5348,32.5348,32.4954,32.5052,5192.0
2019-08-26 14:55:00,32.99,33.04,32.97,33.04,5339.0,32.4954,32.5446,32.4757,32.5446,5339.0
2019-08-26 15:00:00,33.04,33.08,33.04,33.07,5351.0,32.5446,32.584,32.5446,32.5742,5351.0
2019-08-26 15:05:00,33.06,33.08,33.04,33.08,5158.0,32.5643,32.584,32.5446,32.584,5158.0
2019-08-26 15:10:00,33.08,33.09,33.04,33.04,13787.0,32.584,32.5939,32.5446,32.5446,13787.0
2019-08-26 15:15:00,33.04,33.09,33.02,33.03,17564.0,32.5446,32.5939,32.5249,32.5348,17564.0
2019-08-26 15:20:00,33.04,33.05,33.01,33.05,9134.0,32.5446,32.5545,32.5151,32.5545,9134.0
2019-08-26 15:25:00,33.04,33.04,32.99,32.99,9852.0,32.5446,32.5446,32.4954,32.4954,9852.0
2019-08-26 15:30:00,32.99,33.05,32.99,33.0,25312.0,32.4954,32.5545,32.4954,32.5052,25312.0
2019-08-26 15:35:00,32.99,33.05,32.98,33.04,17539.0,32.4954,32.5545,32.4855,32.5446,17539.0
2019-08-26 15:40:00,33.03,33.04,32.98,33.02,43660.0,32.5348,32.5446,32.4855,32.5249,43660.0
2019-08-26 15:45:00,33.02,33.12,33.01,33.12,113460.0,32.5249,32.6234,32.5151,32.6234,113460.0
2019-08-26 15:50:00,33.12,33.24,33.1,33.24,54266.0,32.6234,32.7416,32.6037,32.7416,54266.0
2019-08-26 15:55:00,33.25,33.25,33.17,33.22,100030.0,32.7515,32.7515,32.6727,32.7219,100030.0
2019-08-27 09:30:00,33.41,33.44,33.34,33.42,27519.0,32.9091,32.9386,32.8401,32.9189,27519.0
2019-08-27 09:35:00,33.47,33.51,33.4,33.44,770.0,32.9682,33.0076,32.8992,32.9386,770.0
2019-08-27 09:40:00,33.44,33.44,33.37,33.39,4994.0,32.9386,32.9386,32.8697,32.8894,4994.0
2019-08-27 09:45:00,33.37,33.5,33.34,33.5,1848.0,32.8697,32.9977,32.8401,32.9977,1848.0
2019-08-27 09:50:00,33.47,33.47,33.35,33.36,2547.0,32.9682,32.9682,32.85,32.8598,2547.0
2019-08-27 09:55:00,33.34,33.34,33.26,33.26,851.0,32.8401,32.8401,32.7613,32.7613,851.0
2019-08-27 10:00:00,33.29,33.38,33.28,33.36,2622.0,32.7909,32.8795,32.781,32.8598,2622.0
2019-08-27 10:05:00,33.4,33.4,33.38,33.39,1538.0,32.8992,32.8992,32.8795,32.8894,1538.0
2019-08-27 10:10:00,33.39,33.39,33.31,33.33,1872.0,32.8894,32.8894,32.8106,32.8303,1872.0
2019-08-27 10:15:00,33.36,33.36,33.33,33.34,1724.0,32.8598,32.8598,32.8303,32.8401,1724.0
2019-08-27 10:20:00,33.34,33.4,33.31,33.31,1898.0,32.8401,32.8992,32.8106,32.8106,1898.0
2019-08-27 10:25:00,33.31,33.33,33.28,33.29,2026.0,32.8106,32.8303,32.781,32.7909,2026.0
2019-08-27 10:30:00,33.29,33.34,33.29,33.32,1750.0,32.7909,32.8401,32.7909,32.8204,1750.0
2019-08-27 10:35:00,33.32,33.33,33.28,33.31,3349.0,32.8204,32.8303,32.781,32.8106,3349.0
2019-08-27 10:40:00,33.3,33.3,33.21,33.27,2853.0,32.8007,32.8007,32.7121,32.7712,2853.0
2019-08-27 10:45:00,33.28,33.28,33.23,33.24,1025.0,32.781,32.781,32.7318,32.7416,1025.0
2019-08-27 10:50:00,33.25,33.25,33.18,33.18,7773.0,32.7515,32.7515,32.6825,32.6825,7773.0
2019-08-27 10:55:00,33.19,33.23,33.16,33.16,3234.0,32.6924,32.7318,32.6628,32.6628,3234.0
2019-08-27 11:00:00,33.17,33.22,33.17,33.22,1500.0,32.6727,32.7219,32.6727,32.7219,1500.0
2019-08-27 11:05:00,33.21,33.22,33.06,33.06,9149.0,32.7121,32.7219,32.5643,32.5643,9149.0
2019-08-27 11:10:00,33.06,33.06,32.98,33.0,5300.0,32.5643,32.5643,32.4855,32.5052,5300.0
2019-08-27 11:15:00,33.01,33.03,32.97,32.99,2499.0,32.5151,32.5348,32.4757,32.4954,2499.0
2019-08-27 11:20:00,33.0,33.07,33.0,33.06,6850.0,32.5052,32.5742,32.5052,32.5643,6850.0
2019-08-27 11:25:00,33.05,33.08,33.01,33.04,4165.0,32.5545,32.584,32.5151,32.5446,4165.0
2019-08-27 11:30:00,33.04,33.1,33.03,33.05,5300.0,32.5446,32.6037,32.5348,32.5545,5300.0
2019-08-27 11:35:00,33.05,33.07,33.03,33.03,3648.0,32.5545,32.5742,32.5348,32.5348,3648.0
2019-08-27 11:40:00,33.02,33.02,32.97,32.98,4707.0,32.5249,32.5249,32.4757,32.4855,4707.0
2019-08-27 11:45:00,32.99,33.01,32.96,33.01,6122.0,32.4954,32.5151,32.4658,32.5151,6122.0
2019-08-27 11:50:00,33.01,33.01,32.97,33.0,4126.0,32.5151,32.5151,32.4757,32.5052,4126.0
2019-08-27 11:55:00,33.01,33.01,32.93,32.95,4075.0,32.5151,32.5151,32.4363,32.456,4075.0
2019-08-27 12:00:00,32.92,32.94,32.86,32.86,4450.0,32.4264,32.4461,32.3673,32.3673,4450.0
2019-08-27 12:05:00,32.84,32.88,32.83,32.88,2791.0,32.3476,32.387,32.3378,32.387,2791.0
2019-08-27 12:10:00,32.87,32.89,32.81,32.82,5414.0,32.3772,32.3969,32.3181,32.3279,5414.0
2019-08-27 12:15:00,32.82,32.83,32.8,32.8,2349.0,32.3279,32.3378,32.3082,32.3082,2349.0
2019-08-27 12:20:00,32.8,32.84,32.8,32.83,7151.0,32.3082,32.3476,32.3082,32.3378,7151.0
2019-08-27 12:25:00,32.82,32.83,32.82,32.83,600.0,32.3279,32.3378,32.3279,32.3378,600.0
2019-08-27 12:30:00,32.82,32.83,32.69,32.73,15459.0,32.3279,32.3378,32.1999,32.2393,15459.0
2019-08-27 12:35:00,32.72,32.75,32.72,32.73,3702.0,32.2294,32.259,32.2294,32.2393,3702.0
2019-08-27 12:40:00,32.73,32.74,32.68,32.72,3492.0,32.2393,32.2491,32.19,32.2294,3492.0
2019-08-27 12:45:00,32.72,32.77,32.71,32.76,4782.0,32.2294,32.2787,32.2196,32.2688,4782.0
2019-08-27 12:50:00,32.76,32.76,32.67,32.69,4572.0,32.2688,32.2688,32.1802,32.1999,4572.0
2019-08-27 12:55:00,32.69,32.72,32.67,32.67,6039.0,32.1999,32.2294,32.1802,32.1802,6039.0
2019-08-27 13:00:00,32.66,32.7,32.64,32.7,6992.0,32.1703,32.2097,32.1506,32.2097,6992.0
2019-08-27 13:05:00,32.67,32.69,32.64,32.67,5638.0,32.1802,32.1999,32.1506,32.1802,5638.0
2019-08-27 13:10:00,32.67,32.7,32.65,32.66,4381.0,32.1802,32.2097,32.1605,32.1703,4381.0
2019-08-27 13:15:00,32.66,32.66,32.61,32.65,5800.0,32.1703,32.1703,32.1211,32.1605,5800.0
2019-08-27 13:20:00,32.65,32.67,32.64,32.67,3317.0,32.1605,32.1802,32.1506,32.1802,3317.0
2019-08-27 13:25:00,32.68,32.71,32.67,32.69,5835.0,32.19,32.2196,32.1802,32.1999,5835.0
2019-08-27 13:30:00,32.69,32.72,32.66,32.71,7575.0,32.1999,32.2294,32.1703,32.2196,7575.0
2019-08-27 13:35:00,32.72,32.78,32.68,32.76,11157.0,32.2294,32.2885,32.19,32.2688,11157.0
2019-08-27 13:40:00,32.76,32.76,32.71,32.73,9400.0,32.2688,32.2688,32.2196,32.2393,9400.0
2019-08-27 13:45:00,32.73,32.74,32.68,32.69,3627.0,32.2393,32.2491,32.19,32.1999,3627.0
2019-08-27 13:50:00,32.68,32.69,32.64,32.65,3194.0,32.19,32.1999,32.1506,32.1605,3194.0
2019-08-27 13:55:00,32.63,32.63,32.6,32.61,11605.0,32.1408,32.1408,32.1112,32.1211,11605.0
2019-08-27 14:00:00,32.61,32.66,32.59,32.6,7415.0,32.1211,32.1703,32.1014,32.1112,7415.0
2019-08-27 14:05:00,32.59,32.6,32.54,32.55,7188.0,32.1014,32.1112,32.0521,32.062,7188.0
2019-08-27 14:10:00,32.56,32.56,32.51,32.52,4257.0,32.0718,32.0718,32.0226,32.0324,4257.0
2019-08-27 14:15:00,32.52,32.58,32.51,32.57,9750.0,32.0324,32.0915,32.0226,32.0817,9750.0
2019-08-27 14:20:00,32.58,32.58,32.55,32.55,3348.0,32.0915,32.0915,32.062,32.062,3348.0
2019-08-27 14:25:00,32.55,32.56,32.54,32.55,3960.0,32.062,32.0718,32.0521,32.062,3960.0
2019-08-27 14:30:00,32.54,32.55,32.51,32.52,4001.0,32.0521,32.062,32.0226,32.0324,4001.0
2019-08-27 14:35:00,32.51,32.54,32.5,32.51,5337.0,32.0226,32.0521,32.0127,32.0226,5337.0
2019-08-27 14:40:00,32.51,32.53,32.5,32.52,7903.0,32.0226,32.0423,32.0127,32.0324,7903.0
2019-08-27 14:45:00,32.53,32.57,32.5,32.56,9531.0,32.0423,32.0817,32.0127,32.0718,9531.0
2019-08-27 14:50:00,32.56,32.61,32.55,32.61,6049.0,32.0718,32.1211,32.062,32.1211,6049.0
2019-08-27 14:55:00,32.61,32.62,32.59,32.6,3950.0,32.1211,32.1309,32.1014,32.1112,3950.0
2019-08-27 15:00:00,32.59,32.69,32.59,32.68,7873.0,32.1014,32.1999,32.1014,32.19,7873.0
2019-08-27 15:05:00,32.68,32.69,32.65,32.65,7687.0,32.19,32.1999,32.1605,32.1605,7687.0
2019-08-27 15:10:00,32.65,32.65,32.58,32.6,12805.0,32.1605,32.1605,32.0915,32.1112,12805.0
2019-08-27 15:15:00,32.59,32.6,32.58,32.59,10422.0,32.1014,32.1112,32.0915,32.1014,10422.0
2019-08-27 15:20:00,32.59,32.6,32.57,32.6,17229.0,32.1014,32.1112,32.0817,32.1112,17229.0
2019-08-27 15:25:00,32.6,32.6,32.56,32.6,40167.0,32.1112,32.1112,32.0718,32.1112,40167.0
2019-08-27 15:30:00,32.59,32.6,32.57,32.59,7850.0,32.1014,32.1112,32.0817,32.1014,7850.0
2019-08-27 15:35:00,32.59,32.61,32.58,32.58,21239.0,32.1014,32.1211,32.0915,32.0915,21239.0
2019-08-27 15:40:00,32.59,32.6,32.58,32.6,23732.0,32.1014,32.1112,32.0915,32.1112,23732.0
2019-08-27 15:45:00,32.6,32.7,32.58,32.7,69723.0,32.1112,32.2097,32.0915,32.2097,69723.0
2019-08-27 15:50:00,32.7,32.71,32.58,32.65,41512.0,32.2097,32.2196,32.0915,32.1605,41512.0
2019-08-27 15:55:00,32.64,32.71,32.61,32.65,131158.0,32.1506,32.2196,32.1211,32.1605,131158.0
2019-08-28 09:30:00,32.55,32.55,32.41,32.41,11774.0,32.062,32.062,31.9241,31.9241,11774.0
2019-08-28 09:35:00,32.41,32.49,32.21,32.45,5805.0,31.9241,32.0029,31.7271,31.9635,5805.0
2019-08-28 09:40:00,32.49,32.52,32.47,32.49,731.0,32.0029,32.0324,31.9832,32.0029,731.0
2019-08-28 09:45:00,32.56,32.62,32.55,32.62,2709.0,32.0718,32.1309,32.062,32.1309,2709.0
2019-08-28 09:50:00,32.62,32.67,32.6,32.67,3394.0,32.1309,32.1802,32.1112,32.1802,3394.0
2019-08-28 09:55:00,32.7,32.71,32.7,32.71,2025.0,32.2097,32.2196,32.2097,32.2196,2025.0
2019-08-28 10:00:00,32.67,32.72,32.63,32.65,9889.0,32.1802,32.2294,32.1408,32.1605,9889.0
2019-08-28 10:05:00,32.66,32.69,32.6,32.6,4333.0,32.1703,32.1999,32.1112,32.1112,4333.0
2019-08-28 10:10:00,32.58,32.58,32.48,32.48,2200.0,32.0915,32.0915,31.993,31.993,2200.0
2019-08-28 10:15:00,32.47,32.5,32.43,32.47,3700.0,31.9832,32.0127,31.9438,31.9832,3700.0
2019-08-28 10:20:00,32.47,32.52,32.43,32.5,1308.0,31.9832,32.0324,31.9438,32.0127,1308.0
2019-08-28 10:25:00,32.49,32.52,32.48,32.52,2080.0,32.0029,32.0324,31.993,32.0324,2080.0
2019-08-28 10:30:00,32.55,32.65,32.54,32.61,6336.0,32.062,32.1605,32.0521,32.1211,6336.0
2019-08-28 10:35:00,32.61,32.65,32.57,32.58,21138.0,32.1211,32.1605,32.0817,32.0915,21138.0
2019-08-28 10:40:00,32.57,32.66,32.57,32.65,32122.0,32.0817,32.1703,32.0817,32.1605,32122.0
2019-08-28 10:45:00,32.65,32.65,32.57,32.58,4468.0,32.1605,32.1605,32.0817,32.0915,4468.0
2019-08-28 10:50:00,32.6,32.67,32.57,32.61,21885.0,32.1112,32.1802,32.0817,32.1211,21885.0
2019-08-28 10:55:00,32.6,32.6,32.57,32.57,1800.0,32.1112,32.1112,32.0817,32.0817,1800.0
2019-08-28 11:00:00,32.59,32.61,32.51,32.55,11088.0,32.1014,32.1211,32.0226,32.062,11088.0
2019-08-28 11:05:00,32.57,32.6,32.54,32.57,6778.0,32.0817,32.1112,32.0521,32.0817,6778.0
2019-08-28 11:10:00,32.59,32.6,32.56,32.57,5578.0,32.1014,32.1112,32.0718,32.0817,5578.0
2019-08-28 11:15:00,32.58,32.61,32.55,32.6,6114.0,32.0915,32.1211,32.062,32.1112,6114.0
2019-08-28 11:20:00,32.59,32.69,32.58,32.63,20116.0,32.1014,32.1999,32.0915,32.1408,20116.0
2019-08-28 11:25:00,32.63,32.75,32.63,32.75,7206.0,32.1408,32.259,32.1408,32.259,7206.0
2019-08-28 11:30:00,32.73,32.83,32.72,32.83,29326.0,32.2393,32.3378,32.2294,32.3378,29326.0
2019-08-28 11:35:00,32.84,32.87,32.82,32.84,2964.0,32.3476,32.3772,32.3279,32.3476,2964.0
2019-08-28 11:40:00,32.84,32.91,32.83,32.91,1000.0,32.3476,32.4166,32.3378,32.4166,1000.0
2019-08-28 11:45:00,32.91,32.91,32.88,32.89,1476.0,32.4166,32.4166,32.387,32.3969,1476.0
2019-08-28 11:50:00,32.9,32.99,32.9,32.97,3782.0,32.4067,32.4954,32.4067,32.4757,3782.0
2019-08-28 11:55:00,32.98,33.01,32.96,32.98,3830.0,32.4855,32.5151,32.4658,32.4855,3830.0
2019-08-28 12:00:00,32.98,32.99,32.93,32.95,2099.0,32.4855,32.4954,32.4363,32.456,2099.0
2019-08-28 12:05:00,32.95,32.97,32.94,32.97,1400.0,32.456,32.4757,32.4461,32.4757,1400.0
2019-08-28 12:10:00,32.97,33.0,32.95,32.96,4428.0,32.4757,32.5052,32.456,32.4658,4428.0
2019-08-28 12:15:00,32.97,33.0,32.97,32.98,1900.0,32.4757,32.5052,32.4757,32.4855,1900.0
2019-08-28 12:20:00,32.98,32.99,32.97,32.99,2300.0,32.4855,32.4954,32.4757,32.4954,2300.0
2019-08-28 12:25:00,32.99,33.0,32.89,32.89,17199.0,32.4954,32.5052,32.3969,32.3969,17199.0
2019-08-28 12:30:00,32.89,32.95,32.88,32.94,3574.0,32.3969,32.456,32.387,32.4461,3574.0
2019-08-28 12:35:00,32.91,32.92,32.9,32.91,901.0,32.4166,32.4264,32.4067,32.4166,901.0
2019-08-28 12:40:00,32.91,32.94,32.91,32.93,1400.0,32.4166,32.4461,32.4166,32.4363,1400.0
2019-08-28 12:45:00,32.93,32.94,32.91,32.91,3972.0,32.4363,32.4461,32.4166,32.4166,3972.0
2019-08-28 12:50:00,32.91,32.97,32.91,32.97,6250.0,32.4166,32.4757,32.4166,32.4757,6250.0
2019-08-28 12:55:00,32.97,33.0,32.97,32.97,7751.0,32.4757,32.5052,32.4757,32.4757,7751.0
2019-08-28 13:00:00,32.97,32.97,32.94,32.96,6924.0,32.4757,32.4757,32.4461,32.4658,6924.0
2019-08-28 13:05:00,32.96,32.97,32.95,32.96,2513.0,32.4658,32.4757,32.456,32.4658,2513.0
2019-08-28 13:10:00,32.95,32.95,32.9,32.92,3601.0,32.456,32.456,32.4067,32.4264,3601.0
2019-08-28 13:15:00,32.93,32.93,32.86,32.86,10288.0,32.4363,32.4363,32.3673,32.3673,10288.0
2019-08-28 13:20:00,32.87,32.89,32.85,32.87,6422.0,32.3772,32.3969,32.3575,32.3772,6422.0
2019-08-28 13:25:00,32.87,32.91,32.87,32.88,3321.0,32.3772,32.4166,32.3772,32.387,3321.0
2019-08-28 13:30:00,32.87,32.9,32.86,32.9,2926.0,32.3772,32.4067,32.3673,32.4067,2926.0
2019-08-28 13:35:00,32.91,32.91,32.89,32.9,1562.0,32.4166,32.4166,32.3969,32.4067,1562.0
2019-08-28 13:40:00,32.9,32.93,32.89,32.93,2864.0,32.4067,32.4363,32.3969,32.4363,2864.0
2019-08-28 13:45:00,32.93,32.93,32.91,32.92,5068.0,32.4363,32.4363,32.4166,32.4264,5068.0
2019-08-28 13:50:00,32.91,32.94,32.91,32.94,1800.0,32.4166,32.4461,32.4166,32.4461,1800.0
2019-08-28 13:55:00,32.92,32.94,32.92,32.92,1212.0,32.4264,32.4461,32.4264,32.4264,1212.0
2019-08-28 14:00:00,32.91,32.97,32.89,32.97,9962.0,32.4166,32.4757,32.3969,32.4757,9962.0
2019-08-28 14:05:00,32.96,32.97,32.95,32.95,6130.0,32.4658,32.4757,32.456,32.456,6130.0
2019-08-28 14:10:00,32.94,33.02,32.93,33.02,12378.0,32.4461,32.5249,32.4363,32.5249,12378.0
2019-08-28 14:15:00,33.02,33.03,32.98,32.98,4528.0,32.5249,32.5348,32.4855,32.4855,4528.0
2019-08-28 14:20:00,32.98,32.99,32.93,32.95,13970.0,32.4855,32.4954,32.4363,32.456,13970.0
2019-08-28 14:25:00,32.96,32.98,32.95,32.97,5236.0,32.4658,32.4855,32.456,32.4757,5236.0
2019-08-28 14:30:00,32.95,32.99,32.93,32.99,3519.0,32.456,32.4954,32.4363,32.4954,3519.0
2019-08-28 14:35:00,32.99,33.0,32.97,32.98,4117.0,32.4954,32.5052,32.4757,32.4855,4117.0
2019-08-28 14:40:00,32.98,32.99,32.94,32.97,13264.0,32.4855,32.4954,32.4461,32.4757,13264.0
2019-08-28 14:45:00,32.98,33.05,32.97,33.04,8395.0,32.4855,32.5545,32.4757,32.5446,8395.0
2019-08-28 14:50:00,33.04,33.05,33.03,33.03,3000.0,32.5446,32.5545,32.5348,32.5348,3000.0
2019-08-28 14:55:00,33.02,33.04,32.99,32.99,4198.0,32.5249,32.5446,32.4954,32.4954,4198.0
2019-08-28 15:00:00,33.0,33.0,32.98,32.99,4495.0,32.5052,32.5052,32.4855,32.4954,4495.0
2019-08-28 15:05:00,33.0,33.0,32.98,33.0,2769.0,32.5052,32.5052,32.4855,32.5052,2769.0
2019-08-28 15:10:00,33.0,33.0,32.96,32.97,2988.0,32.5052,32.5052,32.4658,32.4757,2988.0
2019-08-28 15:15:00,32.98,32.99,32.9,32.94,9897.0,32.4855,32.4954,32.4067,32.4461,9897.0
2019-08-28 15:20:00,32.94,32.94,32.85,32.87,8727.0,32.4461,32.4461,32.3575,32.3772,8727.0
2019-08-28 15:25:00,32.87,32.91,32.86,32.87,10349.0,32.3772,32.4166,32.3673,32.3772,10349.0
2019-08-28 15:30:00,32.87,32.89,32.84,32.88,6499.0,32.3772,32.3969,32.3476,32.387,6499.0
2019-08-28 15:35:00,32.88,32.92,32.86,32.91,8308.0,32.387,32.4264,32.3673,32.4166,8308.0
2019-08-28 15:40:00,32.91,32.98,32.9,32.95,17004.0,32.4166,32.4855,32.4067,32.456,17004.0
2019-08-28 15:45:00,32.96,33.02,32.95,33.02,13146.0,32.4658,32.5249,32.456,32.5249,13146.0
2019-08-28 15:50:00,33.02,33.02,32.96,33.01,45769.0,32.5249,32.5249,32.4658,32.5151,45769.0
2019-08-28 15:55:00,33.0,33.03,32.96,32.98,75200.0,32.5052,32.5348,32.4658,32.4855,75200.0
2019-08-29 09:30:00,33.31,33.52,33.24,33.43,16428.0,32.8106,33.0174,32.7416,32.9288,16428.0
2019-08-29 09:35:00,33.45,33.45,33.22,33.32,19136.0,32.9485,32.9485,32.7219,32.8204,19136.0
2019-08-29 09:40:00,33.31,33.38,33.2,33.32,6806.0,32.8106,32.8795,32.7022,32.8204,6806.0
2019-08-29 09:45:00,33.33,33.49,33.33,33.46,12131.0,32.8303,32.9879,32.8303,32.9583,12131.0
2019-08-29 09:50:00,33.48,33.57,33.47,33.56,3251.0,32.978,33.0667,32.9682,33.0568,3251.0
2019-08-29 09:55:00,33.58,33.58,33.48,33.48,6225.0,33.0765,33.0765,32.978,32.978,6225.0
2019-08-29 10:00:00,33.46,33.55,33.45,33.53,11531.0,32.9583,33.047,32.9485,33.0273,11531.0
2019-08-29 10:05:00,33.53,33.6,33.53,33.6,2354.0,33.0273,33.0962,33.0273,33.0962,2354.0
2019-08-29 10:10:00,33.58,33.58,33.52,33.57,3000.0,33.0765,33.0765,33.0174,33.0667,3000.0
2019-08-29 10:15:00,33.59,33.65,33.59,33.64,4400.0,33.0864,33.1455,33.0864,33.1356,4400.0
2019-08-29 10:20:00,33.64,33.7,33.64,33.67,5020.0,33.1356,33.1947,33.1356,33.1652,5020.0
2019-08-29 10:25:00,33.65,33.69,33.61,33.68,3500.0,33.1455,33.1849,33.1061,33.175,3500.0
2019-08-29 10:30:00,33.68,33.69,33.64,33.69,3904.0,33.175,33.1849,33.1356,33.1849,3904.0
2019-08-29 10:35:00,33.69,33.74,33.56,33.7,17137.0,33.1849,33.2341,33.0568,33.1947,17137.0
2019-08-29 10:40:00,33.68,33.71,33.65,33.7,1601.0,33.175,33.2046,33.1455,33.1947,1601.0
2019-08-29 10:45:00,33.68,33.68,33.63,33.68,5570.0,33.175,33.175,33.1258,33.175,5570.0
2019-08-29 10:50:00,33.69,33.72,33.66,33.67,3713.0,33.1849,33.2144,33.1553,33.1652,3713.0
2019-08-29 10:55:00,33.67,33.72,33.64,33.71,9426.0,33.1652,33.2144,33.1356,33.2046,9426.0
2019-08-29 11:00:00,33.68,33.68,33.64,33.66,10747.0,33.175,33.175,33.1356,33.1553,10747.0
2019-08-29 11:05:00,33.67,33.71,33.66,33.69,4095.0,33.1652,33.2046,33.1553,33.1849,4095.0
2019-08-29 11:10:00,33.68,33.71,33.66,33.7,6000.0,33.175,33.2046,33.1553,33.1947,6000.0
2019-08-29 11:15:00,33.71,33.72,33.7,33.7,2861.0,33.2046,33.2144,33.1947,33.1947,2861.0
2019-08-29 11:20:00,33.71,33.73,33.69,33.72,4156.0,33.2046,33.2243,33.1849,33.2144,4156.0
2019-08-29 11:25:00,33.71,33.71,33.69,33.69,2434.0,33.2046,33.2046,33.1849,33.1849,2434.0
2019-08-29 11:30:00,33.69,33.72,33.68,33.71,4864.0,33.1849,33.2144,33.175,33.2046,4864.0
2019-08-29 11:35:00,33.7,33.75,33.7,33.74,5000.0,33.1947,33.244,33.1947,33.2341,5000.0
2019-08-29 11:40:00,33.74,33.74,33.68,33.69,2782.0,33.2341,33.2341,33.175,33.1849,2782.0
2019-08-29 11:45:00,33.69,33.76,33.69,33.76,7688.0,33.1849,33.2538,33.1849,33.2538,7688.0
2019-08-29 11:50:00,33.75,33.76,33.7,33.7,2500.0,33.244,33.2538,33.1947,33.1947,2500.0
2019-08-29 11:55:00,33.7,33.74,33.69,33.71,8427.0,33.1947,33.2341,33.1849,33.2046,8427.0
2019-08-29 12:00:00,33.71,33.72,33.68,33.69,6035.0,33.2046,33.2144,33.175,33.1849,6035.0
2019-08-29 12:05:00,33.68,33.68,33.66,33.66,3093.0,33.175,33.175,33.1553,33.1553,3093.0
2019-08-29 12:10:00,33.67,33.7,33.67,33.67,6793.0,33.1652,33.1947,33.1652,33.1652,6793.0
2019-08-29 12:15:00,33.66,33.69,33.66,33.67,3563.0,33.1553,33.1849,33.1553,33.1652,3563.0
2019-08-29 12:20:00,33.67,33.67,33.65,33.66,4495.0,33.1652,33.1652,33.1455,33.1553,4495.0
2019-08-29 12:25:00,33.65,33.68,33.65,33.67,8184.0,33.1455,33.175,33.1455,33.1652,8184.0
2019-08-29 12:30:00,33.67,33.68,33.59,33.6,8163.0,33.1652,33.175,33.0864,33.0962,8163.0
2019-08-29 12:35:00,33.59,33.6,33.55,33.59,8724.0,33.0864,33.0962,33.047,33.0864,8724.0
2019-08-29 12:40:00,33.6,33.67,33.6,33.66,5165.0,33.0962,33.1652,33.0962,33.1553,5165.0
2019-08-29 12:45:00,33.67,33.68,33.64,33.64,3945.0,33.1652,33.175,33.1356,33.1356,3945.0
2019-08-29 12:50:00,33.63,33.65,33.62,33.62,3334.0,33.1258,33.1455,33.1159,33.1159,3334.0
2019-08-29 12:55:00,33.62,33.63,33.62,33.62,2464.0,33.1159,33.1258,33.1159,33.1159,2464.0
2019-08-29 13:00:00,33.62,33.64,33.61,33.62,5281.0,33.1159,33.1356,33.1061,33.1159,5281.0
2019-08-29 13:05:00,33.62,33.65,33.62,33.63,3849.0,33.1159,33.1455,33.1159,33.1258,3849.0
2019-08-29 13:10:00,33.62,33.62,33.59,33.61,5132.0,33.1159,33.1159,33.0864,33.1061,5132.0
2019-08-29 13:15:00,33.61,33.63,33.58,33.61,6155.0,33.1061,33.1258,33.0765,33.1061,6155.0
2019-08-29 13:20:00,33.6,33.61,33.58,33.58,2803.0,33.0962,33.1061,33.0765,33.0765,2803.0
2019-08-29 13:25:00,33.58,33.62,33.58,33.61,10417.0,33.0765,33.1159,33.0765,33.1061,10417.0
2019-08-29 13:30:00,33.61,33.61,33.57,33.58,5044.0,33.1061,33.1061,33.0667,33.0765,5044.0
2019-08-29 13:35:00,33.57,33.63,33.56,33.63,8246.0,33.0667,33.1258,33.0568,33.1258,8246.0
2019-08-29 13:40:00,33.63,33.72,33.62,33.69,16495.0,33.1258,33.2144,33.1159,33.1849,16495.0
2019-08-29 13:45:00,33.69,33.69,33.65,33.65,2529.0,33.1849,33.1849,33.1455,33.1455,2529.0
2019-08-29 13:50:00,33.66,33.66,33.64,33.65,3026.0,33.1553,33.1553,33.1356,33.1455,3026.0
2019-08-29 13:55:00,33.65,33.65,33.61,33.62,4923.0,33.1455,33.1455,33.1061,33.1159,4923.0
2019-08-29 14:00:00,33.63,33.66,33.61,33.65,9320.0,33.1258,33.1553,33.1061,33.1455,9320.0
2019-08-29 14:05:00,33.66,33.69,33.63,33.69,5151.0,33.1553,33.1849,33.1258,33.1849,5151.0
2019-08-29 14:10:00,33.69,33.7,33.67,33.67,2974.0,33.1849,33.1947,33.1652,33.1652,2974.0
2019-08-29 14:15:00,33.68,33.68,33.62,33.65,8328.0,33.175,33.175,33.1159,33.1455,8328.0
2019-08-29 14:20:00,33.64,33.66,33.63,33.63,3900.0,33.1356,33.1553,33.1258,33.1258,3900.0
2019-08-29 14:25:00,33.64,33.67,33.63,33.65,5339.0,33.1356,33.1652,33.1258,33.1455,5339.0
2019-08-29 14:30:00,33.64,33.64,33.61,33.62,8500.0,33.1356,33.1356,33.1061,33.1159,8500.0
2019-08-29 14:35:00,33.62,33.63,33.61,33.61,4582.0,33.1159,33.1258,33.1061,33.1061,4582.0
2019-08-29 14:40:00,33.61,33.63,33.6,33.61,9659.0,33.1061,33.1258,33.0962,33.1061,9659.0
2019-08-29 14:45:00,33.62,33.64,33.61,33.63,6637.0,33.1159,33.1356,33.1061,33.1258,6637.0
2019-08-29 14:50:00,33.63,33.65,33.6,33.64,10823.0,33.1258,33.1455,33.0962,33.1356,10823.0
2019-08-29 14:55:00,33.64,33.64,33.6,33.62,4600.0,33.1356,33.1356,33.0962,33.1159,4600.0
2019-08-29 15:00:00,33.61,33.61,33.58,33.58,4978.0,33.1061,33.1061,33.0765,33.0765,4978.0
2019-08-29 15:05:00,33.57,33.62,33.57,33.59,8603.0,33.0667,33.1159,33.0667,33.0864,8603.0
2019-08-29 15:10:00,33.6,33.63,33.59,33.62,5388.0,33.0962,33.1258,33.0864,33.1159,5388.0
2019-08-29 15:15:00,33.63,33.63,33.61,33.63,5740.0,33.1258,33.1258,33.1061,33.1258,5740.0
2019-08-29 15:20:00,33.62,33.63,33.58,33.61,12026.0,33.1159,33.1258,33.0765,33.1061,12026.0
2019-08-29 15:25:00,33.62,33.62,33.57,33.59,12578.0,33.1159,33.1159,33.0667,33.0864,12578.0
2019-08-29 15:30:00,33.59,33.6,33.58,33.59,16140.0,33.0864,33.0962,33.0765,33.0864,16140.0
2019-08-29 15:35:00,33.6,33.63,33.57,33.62,17571.0,33.0962,33.1258,33.0667,33.1159,17571.0
2019-08-29 15:40:00,33.62,33.62,33.57,33.59,23781.0,33.1159,33.1159,33.0667,33.0864,23781.0
2019-08-29 15:45:00,33.59,33.64,33.58,33.61,30120.0,33.0864,33.1356,33.0765,33.1061,30120.0
2019-08-29 15:50:00,33.61,33.62,33.54,33.55,55059.0,33.1061,33.1159,33.0371,33.047,55059.0
2019-08-29 15:55:00,33.55,33.58,33.51,33.54,120290.0,33.047,33.0765,33.0076,33.0371,120290.0
2019-08-30 09:30:00,33.8,33.93,33.79,33.93,10813.0,33.2932,33.4213,33.2834,33.4213,10813.0
2019-08-30 09:35:00,33.92,34.04,33.92,33.99,3900.0,33.4114,33.5296,33.4114,33.4804,3900.0
2019-08-30 09:40:00,34.01,34.02,33.93,33.96,5951.0,33.5001,33.5099,33.4213,33.4508,5951.0
2019-08-30 09:45:00,33.96,34.02,33.95,34.02,6136.0,33.4508,33.5099,33.441,33.5099,6136.0
2019-08-30 09:50:00,33.98,34.03,33.92,34.0,6616.0,33.4705,33.5198,33.4114,33.4902,6616.0
2019-08-30 09:55:00,34.0,34.0,33.89,33.9,10936.0,33.4902,33.4902,33.3819,33.3917,10936.0
2019-08-30 10:00:00,33.91,33.98,33.89,33.95,7086.0,33.4016,33.4705,33.3819,33.441,7086.0
2019-08-30 10:05:00,33.97,34.02,33.97,34.0,5043.0,33.4607,33.5099,33.4607,33.4902,5043.0
2019-08-30 10:10:00,34.0,34.08,33.95,34.07,22639.0,33.4902,33.569,33.441,33.5592,22639.0
2019-08-30 10:15:00,34.07,34.12,34.07,34.1,9671.0,33.5592,33.6084,33.5592,33.5887,9671.0
2019-08-30 10:20:00,34.11,34.14,34.07,34.11,19397.0,33.5986,33.6281,33.5592,33.5986,19397.0
2019-08-30 10:25:00,34.09,34.13,34.02,34.1,9080.0,33.5789,33.6183,33.5099,33.5887,9080.0
2019-08-30 10:30:00,34.1,34.13,34.08,34.08,4625.0,33.5887,33.6183,33.569,33.569,4625.0
2019-08-30 10:35:00,34.08,34.11,34.07,34.09,4075.0,33.569,33.5986,33.5592,33.5789,4075.0
2019-08-30 10:40:00,34.1,34.14,34.09,34.12,5075.0,33.5887,33.6281,33.5789,33.6084,5075.0
2019-08-30 10:45:00,34.11,34.11,34.06,34.07,2944.0,33.5986,33.5986,33.5493,33.5592,2944.0
2019-08-30 10:50:00,34.06,34.09,34.04,34.06,5945.0,33.5493,33.5789,33.5296,33.5493,5945.0
2019-08-30 10:55:00,34.05,34.05,33.95,33.95,3347.0,33.5395,33.5395,33.441,33.441,3347.0
2019-08-30 11:00:00,33.95,33.95,33.89,33.92,4419.0,33.441,33.441,33.3819,33.4114,4419.0
2019-08-30 11:05:00,33.93,33.93,33.9,33.9,2200.0,33.4213,33.4213,33.3917,33.3917,2200.0
2019-08-30 11:10:00,33.91,33.93,33.82,33.85,10174.0,33.4016,33.4213,33.3129,33.3425,10174.0
2019-08-30 11:15:00,33.86,33.86,33.82,33.85,4473.0,33.3523,33.3523,33.3129,33.3425,4473.0
2019-08-30 11:20:00,33.84,33.9,33.84,33.87,7087.0,33.3326,33.3917,33.3326,33.3622,7087.0
2019-08-30 11:25:00,33.85,33.91,33.85,33.91,3722.0,33.3425,33.4016,33.3425,33.4016,3722.0
2019-08-30 11:30:00,33.92,33.96,33.92,33.96,5934.0,33.4114,33.4508,33.4114,33.4508,5934.0
2019-08-30 11:35:00,33.95,33.95,33.91,33.93,3634.0,33.441,33.441,33.4016,33.4213,3634.0
2019-08-30 11:40:00,33.95,33.96,33.92,33.93,4300.0,33.441,33.4508,33.4114,33.4213,4300.0
2019-08-30 11:45:00,33.94,33.98,33.94,33.98,2805.0,33.4311,33.4705,33.4311,33.4705,2805.0
2019-08-30 11:50:00,33.97,33.97,33.94,33.97,5680.0,33.4607,33.4607,33.4311,33.4607,5680.0
2019-08-30 11:55:00,33.96,33.97,33.95,33.96,2857.0,33.4508,33.4607,33.441,33.4508,2857.0
2019-08-30 12:00:00,33.95,33.97,33.93,33.96,2724.0,33.441,33.4607,33.4213,33.4508,2724.0
2019-08-30 12:05:00,33.98,33.99,33.94,33.96,5775.0,33.4705,33.4804,33.4311,33.4508,5775.0
2019-08-30 12:10:00,33.95,34.02,33.95,34.01,4040.0,33.441,33.5099,33.441,33.5001,4040.0
2019-08-30 12:15:00,34.02,34.03,34.0,34.02,1300.0,33.5099,33.5198,33.4902,33.5099,1300.0
2019-08-30 12:20:00,34.01,34.04,34.01,34.03,7339.0,33.5001,33.5296,33.5001,33.5198,7339.0
2019-08-30 12:25:00,34.03,34.07,34.02,34.07,5197.0,33.5198,33.5592,33.5099,33.5592,5197.0
2019-08-30 12:30:00,34.07,34.09,34.05,34.07,5716.0,33.5592,33.5789,33.5395,33.5592,5716.0
2019-08-30 12:35:00,34.08,34.08,34.06,34.07,2300.0,33.569,33.569,33.5493,33.5592,2300.0
2019-08-30 12:40:00,34.06,34.06,34.03,34.03,1701.0,33.5493,33.5493,33.5198,33.5198,1701.0
2019-08-30 12:45:00,34.04,34.07,34.04,34.07,1852.0,33.5296,33.5592,33.5296,33.5592,1852.0
2019-08-30 12:50:00,34.07,34.07,34.03,34.07,4477.0,33.5592,33.5592,33.5198,33.5592,4477.0
2019-08-30 12:55:00,34.07,34.08,34.04,34.05,4009.0,33.5592,33.569,33.5296,33.5395,4009.0
2019-08-30 13:00:00,34.05,34.05,34.01,34.04,9769.0,33.5395,33.5395,33.5001,33.5296,9769.0
2019-08-30 13:05:00,34.03,34.06,34.03,34.05,3688.0,33.5198,33.5493,33.5198,33.5395,3688.0
2019-08-30 13:10:00,34.04,34.06,34.03,34.05,3715.0,33.5296,33.5493,33.5198,33.5395,3715.0
2019-08-30 13:15:00,34.03,34.03,34.0,34.02,4702.0,33.5198,33.5198,33.4902,33.5099,4702.0
2019-08-30 13:20:00,34.02,34.05,33.99,33.99,5742.0,33.5099,33.5395,33.4804,33.4804,5742.0
2019-08-30 13:25:00,34.0,34.01,33.98,33.99,4950.0,33.4902,33.5001,33.4705,33.4804,4950.0
2019-08-30 13:30:00,33.99,34.0,33.97,33.98,5032.0,33.4804,33.4902,33.4607,33.4705,5032.0
2019-08-30 13:35:00,33.97,33.99,33.97,33.99,5195.0,33.4607,33.4804,33.4607,33.4804,5195.0
2019-08-30 13:40:00,33.98,33.99,33.94,33.96,5933.0,33.4705,33.4804,33.4311,33.4508,5933.0
2019-08-30 13:45:00,33.96,33.97,33.94,33.97,2200.0,33.4508,33.4607,33.4311,33.4607,2200.0
2019-08-30 13:50:00,33.97,33.98,33.96,33.97,1730.0,33.4607,33.4705,33.4508,33.4607,1730.0
2019-08-30 13:55:00,33.96,33.98,33.94,33.94,3820.0,33.4508,33.4705,33.4311,33.4311,3820.0
2019-08-30 14:00:00,33.95,33.98,33.95,33.95,1600.0,33.441,33.4705,33.441,33.441,1600.0
2019-08-30 14:05:00,33.97,33.97,33.93,33.97,5838.0,33.4607,33.4607,33.4213,33.4607,5838.0
2019-08-30 14:10:00,33.98,33.98,33.94,33.94,3655.0,33.4705,33.4705,33.4311,33.4311,3655.0
2019-08-30 14:15:00,33.95,33.97,33.94,33.96,1650.0,33.441,33.4607,33.4311,33.4508,1650.0
2019-08-30 14:20:00,33.97,33.97,33.93,33.96,3726.0,33.4607,33.4607,33.4213,33.4508,3726.0
2019-08-30 14:25:00,33.95,33.96,33.94,33.96,2800.0,33.441,33.4508,33.4311,33.4508,2800.0
2019-08-30 14:30:00,33.95,33.96,33.93,33.93,6600.0,33.441,33.4508,33.4213,33.4213,6600.0
2019-08-30 14:35:00,33.91,33.91,33.88,33.89,3823.0,33.4016,33.4016,33.372,33.3819,3823.0
2019-08-30 14:40:00,33.86,33.87,33.82,33.86,2600.0,33.3523,33.3622,33.3129,33.3523,2600.0
2019-08-30 14:45:00,33.85,33.86,33.82,33.86,2925.0,33.3425,33.3523,33.3129,33.3523,2925.0
2019-08-30 14:50:00,33.86,33.91,33.86,33.91,5229.0,33.3523,33.4016,33.3523,33.4016,5229.0
2019-08-30 14:55:00,33.89,33.91,33.85,33.85,3925.0,33.3819,33.4016,33.3425,33.3425,3925.0
2019-08-30 15:00:00,33.85,33.87,33.82,33.84,5107.0,33.3425,33.3622,33.3129,33.3326,5107.0
2019-08-30 15:05:00,33.84,33.84,33.81,33.82,2100.0,33.3326,33.3326,33.3031,33.3129,2100.0
2019-08-30 15:10:00,33.82,33.82,33.78,33.8,4095.0,33.3129,33.3129,33.2735,33.2932,4095.0
2019-08-30 15:15:00,33.8,33.83,33.78,33.8,11766.0,33.2932,33.3228,33.2735,33.2932,11766.0
2019-08-30 15:20:00,33.81,33.84,33.81,33.84,5348.0,33.3031,33.3326,33.3031,33.3326,5348.0
2019-08-30 15:25:00,33.84,33.91,33.84,33.88,11880.0,33.3326,33.4016,33.3326,33.372,11880.0
2019-08-30 15:30:00,33.89,33.93,33.88,33.89,10332.0,33.3819,33.4213,33.372,33.3819,10332.0
2019-08-30 15:35:00,33.89,33.9,33.87,33.88,12411.0,33.3819,33.3917,33.3622,33.372,12411.0
2019-08-30 15:40:00,33.88,33.9,33.86,33.88,5354.0,33.372,33.3917,33.3523,33.372,5354.0
2019-08-30 15:45:00,33.87,33.9,33.86,33.88,30816.0,33.3622,33.3917,33.3523,33.372,30816.0
2019-08-30 15:50:00,33.89,33.94,33.88,33.93,44887.0,33.3819,33.4311,33.372,33.4213,44887.0
2019-08-30 15:55:00,33.93,33.96,33.84,33.88,128512.0,33.4213,33.4508,33.3326,33.372,128512.0
2019-09-03 09:30:00,33.47,33.49,33.21,33.31,17166.0,32.9682,32.9879,32.7121,32.8106,17166.0
2019-09-03 09:35:00,33.25,33.4,33.24,33.31,6668.0,32.7515,32.8992,32.7416,32.8106,6668.0
2019-09-03 09:40:00,33.26,33.38,33.16,33.38,8775.0,32.7613,32.8795,32.6628,32.8795,8775.0
2019-09-03 09:45:00,33.36,33.38,33.2,33.28,30844.0,32.8598,32.8795,32.7022,32.781,30844.0
2019-09-03 09:50:00,33.3,33.37,33.3,33.33,3321.0,32.8007,32.8697,32.8007,32.8303,3321.0
2019-09-03 09:55:00,33.32,33.32,33.26,33.26,4424.0,32.8204,32.8204,32.7613,32.7613,4424.0
2019-09-03 10:00:00,33.27,33.27,32.85,32.85,7425.0,32.7712,32.7712,32.3575,32.3575,7425.0
2019-09-03 10:05:00,32.85,32.95,32.82,32.94,9885.0,32.3575,32.456,32.3279,32.4461,9885.0
2019-09-03 10:10:00,32.92,33.0,32.92,32.93,3783.0,32.4264,32.5052,32.4264,32.4363,3783.0
2019-09-03 10:15:00,32.91,33.01,32.85,33.0,4331.0,32.4166,32.5151,32.3575,32.5052,4331.0
2019-09-03 10:20:00,33.02,33.03,32.92,32.94,3450.0,32.5249,32.5348,32.4264,32.4461,3450.0
2019-09-03 10:25:00,32.86,32.93,32.83,32.91,3458.0,32.3673,32.4363,32.3378,32.4166,3458.0
2019-09-03 10:30:00,32.91,32.92,32.83,32.87,3567.0,32.4166,32.4264,32.3378,32.3772,3567.0
2019-09-03 10:35:00,32.87,32.89,32.81,32.84,3880.0,32.3772,32.3969,32.3181,32.3476,3880.0
2019-09-03 10:40:00,32.85,32.96,32.81,32.95,7638.0,32.3575,32.4658,32.3181,32.456,7638.0
2019-09-03 10:45:00,32.95,33.05,32.95,33.05,4702.0,32.456,32.5545,32.456,32.5545,4702.0
2019-09-03 10:50:00,33.02,33.06,33.02,33.06,933.0,32.5249,32.5643,32.5249,32.5643,933.0
2019-09-03 10:55:00,33.1,33.13,33.02,33.02,4218.0,32.6037,32.6333,32.5249,32.5249,4218.0
2019-09-03 11:00:00,33.04,33.06,33.01,33.02,1688.0,32.5446,32.5643,32.5151,32.5249,1688.0
2019-09-03 11:05:00,33.02,33.05,32.99,32.99,3430.0,32.5249,32.5545,32.4954,32.4954,3430.0
2019-09-03 11:10:00,32.98,32.98,32.89,32.9,11985.0,32.4855,32.4855,32.3969,32.4067,11985.0
2019-09-03 11:15:00,32.89,32.98,32.89,32.94,5122.0,32.3969,32.4855,32.3969,32.4461,5122.0
2019-09-03 11:20:00,32.98,32.99,32.94,32.95,4278.0,32.4855,32.4954,32.4461,32.456,4278.0
2019-09-03 11:25:00,32.96,33.02,32.95,32.95,3734.0,32.4658,32.5249,32.456,32.456,3734.0
2019-09-03 11:30:00,32.98,33.03,32.94,32.97,2878.0,32.4855,32.5348,32.4461,32.4757,2878.0
2019-09-03 11:35:00,32.99,33.02,32.99,33.02,1500.0,32.4954,32.5249,32.4954,32.5249,1500.0
2019-09-03 11:40:00,33.01,33.02,32.99,33.0,3367.0,32.5151,32.5249,32.4954,32.5052,3367.0
2019-09-03 11:45:00,32.99,33.03,32.96,33.01,4038.0,32.4954,32.5348,32.4658,32.5151,4038.0
2019-09-03 11:50:00,32.99,33.0,32.96,32.96,2771.0,32.4954,32.5052,32.4658,32.4658,2771.0
2019-09-03 11:55:00,32.96,32.97,32.94,32.95,2531.0,32.4658,32.4757,32.4461,32.456,2531.0
2019-09-03 12:00:00,32.9,32.95,32.89,32.95,5700.0,32.4067,32.456,32.3969,32.456,5700.0
2019-09-03 12:05:00,32.95,32.97,32.92,32.92,2900.0,32.456,32.4757,32.4264,32.4264,2900.0
2019-09-03 12:10:00,32.92,32.99,32.92,32.99,2458.0,32.4264,32.4954,32.4264,32.4954,2458.0
2019-09-03 12:15:00,32.96,32.99,32.94,32.99,2640.0,32.4658,32.4954,32.4461,32.4954,2640.0
2019-09-03 12:20:00,32.99,33.02,32.96,32.96,3997.0,32.4954,32.5249,32.4658,32.4658,3997.0
2019-09-03 12:25:00,32.96,32.96,32.93,32.96,2300.0,32.4658,32.4658,32.4363,32.4658,2300.0
2019-09-03 12:30:00,32.94,32.94,32.87,32.88,3599.0,32.4461,32.4461,32.3772,32.387,3599.0
2019-09-03 12:35:00,32.88,32.89,32.87,32.87,1930.0,32.387,32.3969,32.3772,32.3772,1930.0
2019-09-03 12:40:00,32.87,32.88,32.86,32.86,4400.0,32.3772,32.387,32.3673,32.3673,4400.0
2019-09-03 12:45:00,32.88,32.91,32.86,32.89,2629.0,32.387,32.4166,32.3673,32.3969,2629.0
2019-09-03 12:50:00,32.86,32.87,32.85,32.85,7175.0,32.3673,32.3772,32.3575,32.3575,7175.0
2019-09-03 12:55:00,32.86,32.86,32.8,32.8,10002.0,32.3673,32.3673,32.3082,32.3082,10002.0
2019-09-03 13:00:00,32.8,32.84,32.78,32.83,4887.0,32.3082,32.3476,32.2885,32.3378,4887.0
2019-09-03 13:05:00,32.83,32.85,32.82,32.83,2800.0,32.3378,32.3575,32.3279,32.3378,2800.0
2019-09-03 13:10:00,32.87,32.89,32.86,32.87,2715.0,32.3772,32.3969,32.3673,32.3772,2715.0
2019-09-03 13:15:00,32.87,32.89,32.87,32.88,1963.0,32.3772,32.3969,32.3772,32.387,1963.0
2019-09-03 13:20:00,32.87,32.87,32.84,32.84,1969.0,32.3772,32.3772,32.3476,32.3476,1969.0
2019-09-03 13:25:00,32.85,32.88,32.85,32.88,1300.0,32.3575,32.387,32.3575,32.387,1300.0
2019-09-03 13:30:00,32.88,32.88,32.81,32.81,3050.0,32.387,32.387,32.3181,32.3181,3050.0
2019-09-03 13:35:00,32.81,32.84,32.8,32.84,2527.0,32.3181,32.3476,32.3082,32.3476,2527.0
2019-09-03 13:40:00,32.83,32.84,32.8,32.81,3593.0,32.3378,32.3476,32.3082,32.3181,3593.0
2019-09-03 13:45:00,32.81,32.84,32.79,32.81,3684.0,32.3181,32.3476,32.2984,32.3181,3684.0
2019-09-03 13:50:00,32.81,32.81,32.76,32.77,1607.0,32.3181,32.3181,32.2688,32.2787,1607.0
2019-09-03 13:55:00,32.77,32.81,32.77,32.81,4611.0,32.2787,32.3181,32.2787,32.3181,4611.0
2019-09-03 14:00:00,32.81,32.82,32.81,32.82,3200.0,32.3181,32.3279,32.3181,32.3279,3200.0
2019-09-03 14:05:00,32.81,32.84,32.79,32.83,6559.0,32.3181,32.3476,32.2984,32.3378,6559.0
2019-09-03 14:10:00,32.84,32.85,32.79,32.8,4408.0,32.3476,32.3575,32.2984,32.3082,4408.0
2019-09-03 14:15:00,32.81,32.83,32.81,32.81,2808.0,32.3181,32.3378,32.3181,32.3181,2808.0
2019-09-03 14:20:00,32.82,32.83,32.8,32.8,4889.0,32.3279,32.3378,32.3082,32.3082,4889.0
2019-09-03 14:25:00,32.81,32.83,32.81,32.82,3500.0,32.3181,32.3378,32.3181,32.3279,3500.0
2019-09-03 14:30:00,32.82,32.82,32.74,32.75,8901.0,32.3279,32.3279,32.2491,32.259,8901.0
2019-09-03 14:35:00,32.76,32.82,32.76,32.8,5407.0,32.2688,32.3279,32.2688,32.3082,5407.0
2019-09-03 14:40:00,32.79,32.8,32.78,32.79,4078.0,32.2984,32.3082,32.2885,32.2984,4078.0
2019-09-03 14:45:00,32.79,32.79,32.77,32.79,3546.0,32.2984,32.2984,32.2787,32.2984,3546.0
2019-09-03 14:50:00,32.8,32.81,32.76,32.78,7292.0,32.3082,32.3181,32.2688,32.2885,7292.0
2019-09-03 14:55:00,32.78,32.78,32.76,32.77,5158.0,32.2885,32.2885,32.2688,32.2787,5158.0
2019-09-03 15:00:00,32.77,32.81,32.77,32.79,7002.0,32.2787,32.3181,32.2787,32.2984,7002.0
2019-09-03 15:05:00,32.78,32.8,32.77,32.79,6425.0,32.2885,32.3082,32.2787,32.2984,6425.0
2019-09-03 15:10:00,32.79,32.83,32.77,32.81,8992.0,32.2984,32.3378,32.2787,32.3181,8992.0
2019-09-03 15:15:00,32.83,32.87,32.82,32.85,10106.0,32.3378,32.3772,32.3279,32.3575,10106.0
2019-09-03 15:20:00,32.87,32.94,32.87,32.92,15593.0,32.3772,32.4461,32.3772,32.4264,15593.0
2019-09-03 15:25:00,32.91,32.97,32.9,32.96,10546.0,32.4166,32.4757,32.4067,32.4658,10546.0
2019-09-03 15:30:00,32.96,32.97,32.93,32.95,15178.0,32.4658,32.4757,32.4363,32.456,15178.0
2019-09-03 15:35:00,32.95,33.02,32.94,32.99,11728.0,32.456,32.5249,32.4461,32.4954,11728.0
2019-09-03 15:40:00,33.0,33.02,32.98,33.0,25695.0,32.5052,32.5249,32.4855,32.5052,25695.0
2019-09-03 15:45:00,33.0,33.03,32.97,32.98,22703.0,32.5052,32.5348,32.4757,32.4855,22703.0
2019-09-03 15:50:00,32.98,33.0,32.92,32.93,46731.0,32.4855,32.5052,32.4264,32.4363,46731.0
2019-09-03 15:55:00,32.91,32.92,32.89,32.89,49010.0,32.4166,32.4264,32.3969,32.3969,49010.0
2019-09-04 09:30:00,33.29,33.33,33.11,33.16,18641.0,32.7909,32.8303,32.6136,32.6628,18641.0
2019-09-04 09:35:00,33.16,33.56,33.16,33.56,25252.0,32.6628,33.0568,32.6628,33.0568,25252.0
2019-09-04 09:40:00,33.56,33.83,33.51,33.51,16084.0,33.0568,33.3228,33.0076,33.0076,16084.0
2019-09-04 09:45:00,33.46,33.49,33.33,33.38,15346.0,32.9583,32.9879,32.8303,32.8795,15346.0
2019-09-04 09:50:00,33.39,33.39,33.26,33.26,3350.0,32.8894,32.8894,32.7613,32.7613,3350.0
2019-09-04 09:55:00,33.25,33.36,33.24,33.24,9169.0,32.7515,32.8598,32.7416,32.7416,9169.0
2019-09-04 10:00:00,33.27,33.33,33.16,33.18,76537.0,32.7712,32.8303,32.6628,32.6825,76537.0
2019-09-04 10:05:00,33.18,33.2,33.12,33.16,6404.0,32.6825,32.7022,32.6234,32.6628,6404.0
2019-09-04 10:10:00,33.14,33.15,33.05,33.13,7690.0,32.6431,32.653,32.5545,32.6333,7690.0
2019-09-04 10:15:00,33.13,33.28,33.13,33.25,16930.0,32.6333,32.781,32.6333,32.7515,16930.0
2019-09-04 10:20:00,33.25,33.3,33.23,33.25,6828.0,32.7515,32.8007,32.7318,32.7515,6828.0
2019-09-04 10:25:00,33.24,33.29,33.24,33.27,3362.0,32.7416,32.7909,32.7416,32.7712,3362.0
2019-09-04 10:30:00,33.24,33.27,33.23,33.23,2400.0,32.7416,32.7712,32.7318,32.7318,2400.0
2019-09-04 10:35:00,33.23,33.27,33.18,33.24,6598.0,32.7318,32.7712,32.6825,32.7416,6598.0
2019-09-04 10:40:00,33.23,33.23,33.19,33.19,3229.0,32.7318,32.7318,32.6924,32.6924,3229.0
2019-09-04 10:45:00,33.18,33.18,33.16,33.18,2810.0,32.6825,32.6825,32.6628,32.6825,2810.0
2019-09-04 10:50:00,33.18,33.24,33.17,33.2,4687.0,32.6825,32.7416,32.6727,32.7022,4687.0
2019-09-04 10:55:00,33.19,33.25,33.16,33.22,5600.0,32.6924,32.7515,32.6628,32.7219,5600.0
2019-09-04 11:00:00,33.23,33.23,33.16,33.16,3971.0,32.7318,32.7318,32.6628,32.6628,3971.0
2019-09-04 11:05:00,33.16,33.21,33.15,33.2,2745.0,32.6628,32.7121,32.653,32.7022,2745.0
2019-09-04 11:10:00,33.21,33.25,33.17,33.21,22534.0,32.7121,32.7515,32.6727,32.7121,22534.0
2019-09-04 11:15:00,33.23,33.29,33.22,33.26,4500.0,32.7318,32.7909,32.7219,32.7613,4500.0
2019-09-04 11:20:00,33.26,33.3,33.26,33.29,5000.0,32.7613,32.8007,32.7613,32.7909,5000.0
2019-09-04 11:25:00,33.29,33.3,33.28,33.29,6754.0,32.7909,32.8007,32.781,32.7909,6754.0
2019-09-04 11:30:00,33.29,33.34,33.28,33.31,8038.0,32.7909,32.8401,32.781,32.8106,8038.0
2019-09-04 11:35:00,33.32,33.32,33.27,33.27,2860.0,32.8204,32.8204,32.7712,32.7712,2860.0
2019-09-04 11:40:00,33.28,33.32,33.28,33.31,2987.0,32.781,32.8204,32.781,32.8106,2987.0
2019-09-04 11:45:00,33.32,33.33,33.28,33.28,10856.0,32.8204,32.8303,32.781,32.781,10856.0
2019-09-04 11:50:00,33.28,33.3,33.25,33.27,4610.0,32.781,32.8007,32.7515,32.7712,4610.0
2019-09-04 11:55:00,33.27,33.3,33.26,33.3,2200.0,32.7712,32.8007,32.7613,32.8007,2200.0
2019-09-04 12:00:00,33.33,33.34,33.31,33.33,4227.0,32.8303,32.8401,32.8106,32.8303,4227.0
2019-09-04 12:05:00,33.33,33.34,33.31,33.32,3458.0,32.8303,32.8401,32.8106,32.8204,3458.0
2019-09-04 12:10:00,33.33,33.4,33.33,33.38,3701.0,32.8303,32.8992,32.8303,32.8795,3701.0
2019-09-04 12:15:00,33.37,33.39,33.32,33.38,8700.0,32.8697,32.8894,32.8204,32.8795,8700.0
2019-09-04 12:20:00,33.41,33.43,33.38,33.39,3281.0,32.9091,32.9288,32.8795,32.8894,3281.0
2019-09-04 12:25:00,33.39,33.44,33.39,33.43,1900.0,32.8894,32.9386,32.8894,32.9288,1900.0
2019-09-04 12:30:00,33.44,33.44,33.39,33.39,4288.0,32.9386,32.9386,32.8894,32.8894,4288.0
2019-09-04 12:35:00,33.4,33.44,33.4,33.41,2112.0,32.8992,32.9386,32.8992,32.9091,2112.0
2019-09-04 12:40:00,33.41,33.43,33.4,33.41,2634.0,32.9091,32.9288,32.8992,32.9091,2634.0
2019-09-04 12:45:00,33.41,33.46,33.41,33.46,3641.0,32.9091,32.9583,32.9091,32.9583,3641.0
2019-09-04 12:50:00,33.46,33.46,33.43,33.43,1415.0,32.9583,32.9583,32.9288,32.9288,1415.0
2019-09-04 12:55:00,33.43,33.44,33.42,33.43,2062.0,32.9288,32.9386,32.9189,32.9288,2062.0
2019-09-04 13:00:00,33.43,33.44,33.41,33.41,3752.0,32.9288,32.9386,32.9091,32.9091,3752.0
2019-09-04 13:05:00,33.4,33.43,33.4,33.42,1000.0,32.8992,32.9288,32.8992,32.9189,1000.0
2019-09-04 13:10:00,33.41,33.43,33.39,33.43,3300.0,32.9091,32.9288,32.8894,32.9288,3300.0
2019-09-04 13:15:00,33.42,33.43,33.4,33.4,3821.0,32.9189,32.9288,32.8992,32.8992,3821.0
2019-09-04 13:20:00,33.42,33.43,33.41,33.43,1659.0,32.9189,32.9288,32.9091,32.9288,1659.0
2019-09-04 13:25:00,33.43,33.46,33.43,33.45,4582.0,32.9288,32.9583,32.9288,32.9485,4582.0
2019-09-04 13:30:00,33.45,33.46,33.41,33.44,5050.0,32.9485,32.9583,32.9091,32.9386,5050.0
2019-09-04 13:35:00,33.45,33.45,33.41,33.44,3601.0,32.9485,32.9485,32.9091,32.9386,3601.0
2019-09-04 13:40:00,33.45,33.45,33.39,33.44,4135.0,32.9485,32.9485,32.8894,32.9386,4135.0
2019-09-04 13:45:00,33.44,33.46,33.41,33.43,5612.0,32.9386,32.9583,32.9091,32.9288,5612.0
2019-09-04 13:50:00,33.44,33.45,33.43,33.45,3300.0,32.9386,32.9485,32.9288,32.9485,3300.0
2019-09-04 13:55:00,33.44,33.45,33.43,33.43,4000.0,32.9386,32.9485,32.9288,32.9288,4000.0
2019-09-04 14:00:00,33.44,33.46,33.43,33.46,3338.0,32.9386,32.9583,32.9288,32.9583,3338.0
2019-09-04 14:05:00,33.45,33.46,33.41,33.42,6271.0,32.9485,32.9583,32.9091,32.9189,6271.0
2019-09-04 14:10:00,33.42,33.43,33.39,33.4,6616.0,32.9189,32.9288,32.8894,32.8992,6616.0
2019-09-04 14:15:00,33.41,33.41,33.37,33.39,13786.0,32.9091,32.9091,32.8697,32.8894,13786.0
2019-09-04 14:20:00,33.4,33.44,33.39,33.44,6253.0,32.8992,32.9386,32.8894,32.9386,6253.0
2019-09-04 14:25:00,33.45,33.5,33.44,33.49,7167.0,32.9485,32.9977,32.9386,32.9879,7167.0
2019-09-04 14:30:00,33.48,33.51,33.45,33.5,7225.0,32.978,33.0076,32.9485,32.9977,7225.0
2019-09-04 14:35:00,33.5,33.51,33.48,33.48,2909.0,32.9977,33.0076,32.978,32.978,2909.0
2019-09-04 14:40:00,33.48,33.58,33.48,33.56,9753.0,32.978,33.0765,32.978,33.0568,9753.0
2019-09-04 14:45:00,33.57,33.63,33.56,33.61,8388.0,33.0667,33.1258,33.0568,33.1061,8388.0
2019-09-04 14:50:00,33.61,33.62,33.59,33.59,8368.0,33.1061,33.1159,33.0864,33.0864,8368.0
2019-09-04 14:55:00,33.59,33.62,33.59,33.62,5034.0,33.0864,33.1159,33.0864,33.1159,5034.0
2019-09-04 15:00:00,33.62,33.68,33.61,33.64,20564.0,33.1159,33.175,33.1061,33.1356,20564.0
2019-09-04 15:05:00,33.64,33.65,33.61,33.65,4023.0,33.1356,33.1455,33.1061,33.1455,4023.0
2019-09-04 15:10:00,33.65,33.68,33.64,33.65,18139.0,33.1455,33.175,33.1356,33.1455,18139.0
2019-09-04 15:15:00,33.66,33.67,33.61,33.66,11374.0,33.1553,33.1652,33.1061,33.1553,11374.0
2019-09-04 15:20:00,33.66,33.72,33.65,33.7,15158.0,33.1553,33.2144,33.1455,33.1947,15158.0
2019-09-04 15:25:00,33.7,33.71,33.65,33.7,13729.0,33.1947,33.2046,33.1455,33.1947,13729.0
2019-09-04 15:30:00,33.7,33.71,33.66,33.66,21036.0,33.1947,33.2046,33.1553,33.1553,21036.0
2019-09-04 15:35:00,33.67,33.72,33.66,33.69,16481.0,33.1652,33.2144,33.1553,33.1849,16481.0
2019-09-04 15:40:00,33.69,33.69,33.64,33.65,15620.0,33.1849,33.1849,33.1356,33.1455,15620.0
2019-09-04 15:45:00,33.65,33.66,33.62,33.63,14744.0,33.1455,33.1553,33.1159,33.1258,14744.0
2019-09-04 15:50:00,33.63,33.66,33.62,33.64,38923.0,33.1258,33.1553,33.1159,33.1356,38923.0
2019-09-04 15:55:00,33.63,33.64,33.59,33.63,47606.0,33.1258,33.1356,33.0864,33.1258,47606.0
2019-09-05 09:30:00,34.04,34.23,33.87,34.11,17516.0,33.5296,33.7168,33.3622,33.5986,17516.0
2019-09-05 09:35:00,34.07,34.17,34.04,34.14,6574.0,33.5592,33.6577,33.5296,33.6281,6574.0
2019-09-05 09:40:00,34.22,34.22,34.13,34.21,3388.0,33.7069,33.7069,33.6183,33.6971,3388.0
2019-09-05 09:45:00,34.22,34.31,34.19,34.26,4391.0,33.7069,33.7956,33.6774,33.7463,4391.0
2019-09-05 09:50:00,34.25,34.33,34.22,34.25,7531.0,33.7365,33.8153,33.7069,33.7365,7531.0
2019-09-05 09:55:00,34.23,34.24,34.15,34.15,2860.0,33.7168,33.7266,33.638,33.638,2860.0
2019-09-05 10:00:00,34.17,34.31,34.17,34.31,6122.0,33.6577,33.7956,33.6577,33.7956,6122.0
2019-09-05 10:05:00,34.28,34.29,34.24,34.27,3006.0,33.766,33.7759,33.7266,33.7562,3006.0
2019-09-05 10:10:00,34.32,34.45,34.31,34.45,5511.0,33.8054,33.9335,33.7956,33.9335,5511.0
2019-09-05 10:15:00,34.47,34.55,34.47,34.55,6432.0,33.9532,34.032,33.9532,34.032,6432.0
2019-09-05 10:20:00,34.51,34.62,34.51,34.6,2077.0,33.9926,34.1009,33.9926,34.0812,2077.0
2019-09-05 10:25:00,34.6,34.6,34.51,34.54,3895.0,34.0812,34.0812,33.9926,34.0221,3895.0
2019-09-05 10:30:00,34.55,34.67,34.53,34.67,6683.0,34.032,34.1502,34.0123,34.1502,6683.0
2019-09-05 10:35:00,34.69,34.69,34.61,34.66,10364.0,34.1699,34.1699,34.0911,34.1403,10364.0
2019-09-05 10:40:00,34.67,34.67,34.6,34.61,2319.0,34.1502,34.1502,34.0812,34.0911,2319.0
2019-09-05 10:45:00,34.61,34.71,34.61,34.67,14902.0,34.0911,34.1896,34.0911,34.1502,14902.0
2019-09-05 10:50:00,34.69,34.73,34.66,34.69,6834.0,34.1699,34.2093,34.1403,34.1699,6834.0
2019-09-05 10:55:00,34.69,34.72,34.64,34.68,17190.0,34.1699,34.1994,34.1206,34.16,17190.0
2019-09-05 11:00:00,34.69,34.81,34.69,34.79,12795.0,34.1699,34.2881,34.1699,34.2684,12795.0
2019-09-05 11:05:00,34.81,34.85,34.75,34.78,20007.0,34.2881,34.3275,34.229,34.2585,20007.0
2019-09-05 11:10:00,34.77,34.83,34.74,34.75,12359.0,34.2487,34.3078,34.2191,34.229,12359.0
2019-09-05 11:15:00,34.75,34.77,34.72,34.76,16059.0,34.229,34.2487,34.1994,34.2388,16059.0
2019-09-05 11:20:00,34.74,34.83,34.74,34.8,10068.0,34.2191,34.3078,34.2191,34.2782,10068.0
2019-09-05 11:25:00,34.82,34.86,34.78,34.85,5391.0,34.2979,34.3373,34.2585,34.3275,5391.0
2019-09-05 11:30:00,34.84,34.85,34.78,34.83,11379.0,34.3176,34.3275,34.2585,34.3078,11379.0
2019-09-05 11:35:00,34.82,34.83,34.75,34.78,10602.0,34.2979,34.3078,34.229,34.2585,10602.0
2019-09-05 11:40:00,34.78,34.8,34.74,34.76,12064.0,34.2585,34.2782,34.2191,34.2388,12064.0
2019-09-05 11:45:00,34.75,34.78,34.67,34.67,12415.0,34.229,34.2585,34.1502,34.1502,12415.0
2019-09-05 11:50:00,34.68,34.68,34.6,34.6,6180.0,34.16,34.16,34.0812,34.0812,6180.0
2019-09-05 11:55:00,34.6,34.6,34.58,34.59,4121.0,34.0812,34.0812,34.0615,34.0714,4121.0
2019-09-05 12:00:00,34.59,34.61,34.57,34.57,5765.0,34.0714,34.0911,34.0517,34.0517,5765.0
2019-09-05 12:05:00,34.59,34.62,34.58,34.61,4900.0,34.0714,34.1009,34.0615,34.0911,4900.0
2019-09-05 12:10:00,34.61,34.65,34.61,34.65,5375.0,34.0911,34.1305,34.0911,34.1305,5375.0
2019-09-05 12:15:00,34.64,34.65,34.57,34.57,4632.0,34.1206,34.1305,34.0517,34.0517,4632.0
2019-09-05 12:20:00,34.56,34.56,34.5,34.51,6291.0,34.0418,34.0418,33.9827,33.9926,6291.0
2019-09-05 12:25:00,34.52,34.52,34.45,34.46,2500.0,34.0024,34.0024,33.9335,33.9433,2500.0
2019-09-05 12:30:00,34.46,34.49,34.45,34.48,4786.0,33.9433,33.9729,33.9335,33.963,4786.0
2019-09-05 12:35:00,34.48,34.49,34.45,34.49,4138.0,33.963,33.9729,33.9335,33.9729,4138.0
2019-09-05 12:40:00,34.51,34.53,34.5,34.51,6585.0,33.9926,34.0123,33.9827,33.9926,6585.0
2019-09-05 12:45:00,34.51,34.52,34.48,34.51,6816.0,33.9926,34.0024,33.963,33.9926,6816.0
2019-09-05 12:50:00,34.51,34.51,34.45,34.46,3849.0,33.9926,33.9926,33.9335,33.9433,3849.0
2019-09-05 12:55:00,34.46,34.51,34.46,34.51,4801.0,33.9433,33.9926,33.9433,33.9926,4801.0
2019-09-05 13:00:00,34.51,34.56,34.51,34.53,9418.0,33.9926,34.0418,33.9926,34.0123,9418.0
2019-09-05 13:05:00,34.52,34.54,34.5,34.54,3829.0,34.0024,34.0221,33.9827,34.0221,3829.0
2019-09-05 13:10:00,34.53,34.57,34.53,34.57,3594.0,34.0123,34.0517,34.0123,34.0517,3594.0
2019-09-05 13:15:00,34.57,34.59,34.56,34.58,5313.0,34.0517,34.0714,34.0418,34.0615,5313.0
2019-09-05 13:20:00,34.58,34.62,34.58,34.61,6770.0,34.0615,34.1009,34.0615,34.0911,6770.0
2019-09-05 13:25:00,34.62,34.65,34.59,34.64,9452.0,34.1009,34.1305,34.0714,34.1206,9452.0
2019-09-05 13:30:00,34.64,34.7,34.62,34.69,10541.0,34.1206,34.1797,34.1009,34.1699,10541.0
2019-09-05 13:35:00,34.7,34.71,34.55,34.59,49348.0,34.1797,34.1896,34.032,34.0714,49348.0
2019-09-05 13:40:00,34.59,34.59,34.44,34.45,27713.0,34.0714,34.0714,33.9236,33.9335,27713.0
2019-09-05 13:45:00,34.45,34.49,34.4,34.45,17716.0,33.9335,33.9729,33.8842,33.9335,17716.0
2019-09-05 13:50:00,34.43,34.46,34.37,34.46,17279.0,33.9138,33.9433,33.8547,33.9433,17279.0
2019-09-05 13:55:00,34.44,34.46,34.43,34.46,3370.0,33.9236,33.9433,33.9138,33.9433,3370.0
2019-09-05 14:00:00,34.46,34.47,34.4,34.4,4350.0,33.9433,33.9532,33.8842,33.8842,4350.0
2019-09-05 14:05:00,34.41,34.46,34.4,34.44,4329.0,33.8941,33.9433,33.8842,33.9236,4329.0
2019-09-05 14:10:00,34.44,34.49,34.43,34.46,4636.0,33.9236,33.9729,33.9138,33.9433,4636.0
2019-09-05 14:15:00,34.46,34.47,34.44,34.45,1880.0,33.9433,33.9532,33.9236,33.9335,1880.0
2019-09-05 14:20:00,34.44,34.44,34.38,34.39,4315.0,33.9236,33.9236,33.8645,33.8744,4315.0
2019-09-05 14:25:00,34.39,34.41,34.38,34.38,2964.0,33.8744,33.8941,33.8645,33.8645,2964.0
2019-09-05 14:30:00,34.39,34.41,34.39,34.4,2507.0,33.8744,33.8941,33.8744,33.8842,2507.0
2019-09-05 14:35:00,34.39,34.41,34.36,34.37,4604.0,33.8744,33.8941,33.8448,33.8547,4604.0
2019-09-05 14:40:00,34.37,34.47,34.36,34.46,19649.0,33.8547,33.9532,33.8448,33.9433,19649.0
2019-09-05 14:45:00,34.45,34.47,34.4,34.43,43947.0,33.9335,33.9532,33.8842,33.9138,43947.0
2019-09-05 14:50:00,34.44,34.49,34.43,34.44,12888.0,33.9236,33.9729,33.9138,33.9236,12888.0
2019-09-05 14:55:00,34.43,34.45,34.41,34.42,2710.0,33.9138,33.9335,33.8941,33.9039,2710.0
2019-09-05 15:00:00,34.41,34.44,34.4,34.42,5916.0,33.8941,33.9236,33.8842,33.9039,5916.0
2019-09-05 15:05:00,34.42,34.43,34.4,34.41,3140.0,33.9039,33.9138,33.8842,33.8941,3140.0
2019-09-05 15:10:00,34.41,34.43,34.39,34.43,2233.0,33.8941,33.9138,33.8744,33.9138,2233.0
2019-09-05 15:15:00,34.42,34.43,34.4,34.41,4643.0,33.9039,33.9138,33.8842,33.8941,4643.0
2019-09-05 15:20:00,34.4,34.41,34.38,34.41,3887.0,33.8842,33.8941,33.8645,33.8941,3887.0
2019-09-05 15:25:00,34.4,34.42,34.4,34.41,5515.0,33.8842,33.9039,33.8842,33.8941,5515.0
2019-09-05 15:30:00,34.42,34.45,34.42,34.44,4257.0,33.9039,33.9335,33.9039,33.9236,4257.0
2019-09-05 15:35:00,34.45,34.45,34.4,34.41,12313.0,33.9335,33.9335,33.8842,33.8941,12313.0
2019-09-05 15:40:00,34.41,34.43,34.4,34.41,11240.0,33.8941,33.9138,33.8842,33.8941,11240.0
2019-09-05 15:45:00,34.42,34.42,34.35,34.36,16246.0,33.9039,33.9039,33.835,33.8448,16246.0
2019-09-05 15:50:00,34.35,34.39,34.31,34.39,23516.0,33.835,33.8744,33.7956,33.8744,23516.0
2019-09-05 15:55:00,34.37,34.39,34.31,34.34,40869.0,33.8547,33.8744,33.7956,33.8251,40869.0
2019-09-06 09:30:00,34.42,34.42,34.32,34.32,9297.0,33.9039,33.9039,33.8054,33.8054,9297.0
2019-09-06 09:35:00,34.33,34.33,34.16,34.26,3330.0,33.8153,33.8153,33.6478,33.7463,3330.0
2019-09-06 09:40:00,34.25,34.3,34.21,34.26,3660.0,33.7365,33.7857,33.6971,33.7463,3660.0
2019-09-06 09:45:00,34.22,34.47,34.22,34.42,9713.0,33.7069,33.9532,33.7069,33.9039,9713.0
2019-09-06 09:50:00,34.45,34.46,34.39,34.4,900.0,33.9335,33.9433,33.8744,33.8842,900.0
2019-09-06 09:55:00,34.38,34.51,34.37,34.42,4448.0,33.8645,33.9926,33.8547,33.9039,4448.0
2019-09-06 10:00:00,34.45,34.47,34.4,34.43,2176.0,33.9335,33.9532,33.8842,33.9138,2176.0
2019-09-06 10:05:00,34.37,34.41,34.33,34.33,2000.0,33.8547,33.8941,33.8153,33.8153,2000.0
2019-09-06 10:10:00,34.36,34.43,34.31,34.42,6195.0,33.8448,33.9138,33.7956,33.9039,6195.0
2019-09-06 10:15:00,34.42,34.42,34.38,34.41,1505.0,33.9039,33.9039,33.8645,33.8941,1505.0
2019-09-06 10:20:00,34.4,34.48,34.4,34.48,3135.0,33.8842,33.963,33.8842,33.963,3135.0
2019-09-06 10:25:00,34.47,34.52,34.47,34.52,3025.0,33.9532,34.0024,33.9532,34.0024,3025.0
2019-09-06 10:30:00,34.53,34.54,34.5,34.51,2701.0,34.0123,34.0221,33.9827,33.9926,2701.0
2019-09-06 10:35:00,34.51,34.51,34.48,34.48,2400.0,33.9926,33.9926,33.963,33.963,2400.0
2019-09-06 10:40:00,34.47,34.54,34.47,34.51,4759.0,33.9532,34.0221,33.9532,33.9926,4759.0
2019-09-06 10:45:00,34.53,34.56,34.52,34.55,2652.0,34.0123,34.0418,34.0024,34.032,2652.0
2019-09-06 10:50:00,34.52,34.52,34.48,34.5,1663.0,34.0024,34.0024,33.963,33.9827,1663.0
2019-09-06 10:55:00,34.47,34.5,34.46,34.48,6241.0,33.9532,33.9827,33.9433,33.963,6241.0
2019-09-06 11:00:00,34.47,34.49,34.42,34.42,2654.0,33.9532,33.9729,33.9039,33.9039,2654.0
2019-09-06 11:05:00,34.43,34.48,34.42,34.45,9690.0,33.9138,33.963,33.9039,33.9335,9690.0
2019-09-06 11:10:00,34.43,34.44,34.42,34.43,4927.0,33.9138,33.9236,33.9039,33.9138,4927.0
2019-09-06 11:15:00,34.42,34.44,34.4,34.43,12982.0,33.9039,33.9236,33.8842,33.9138,12982.0
2019-09-06 11:20:00,34.43,34.44,34.4,34.42,2041.0,33.9138,33.9236,33.8842,33.9039,2041.0
2019-09-06 11:25:00,34.4,34.4,34.35,34.36,4334.0,33.8842,33.8842,33.835,33.8448,4334.0
2019-09-06 11:30:00,34.36,34.38,34.34,34.37,5538.0,33.8448,33.8645,33.8251,33.8547,5538.0
2019-09-06 11:35:00,34.38,34.39,34.35,34.36,3303.0,33.8645,33.8744,33.835,33.8448,3303.0
2019-09-06 11:40:00,34.34,34.36,34.32,34.33,7126.0,33.8251,33.8448,33.8054,33.8153,7126.0
2019-09-06 11:45:00,34.35,34.37,34.32,34.33,2907.0,33.835,33.8547,33.8054,33.8153,2907.0
2019-09-06 11:50:00,34.33,34.33,34.29,34.29,2800.0,33.8153,33.8153,33.7759,33.7759,2800.0
2019-09-06 11:55:00,34.31,34.31,34.27,34.29,2800.0,33.7956,33.7956,33.7562,33.7759,2800.0
2019-09-06 12:00:00,34.29,34.37,34.29,34.36,3230.0,33.7759,33.8547,33.7759,33.8448,3230.0
2019-09-06 12:05:00,34.36,34.36,34.33,34.33,2474.0,33.8448,33.8448,33.8153,33.8153,2474.0
2019-09-06 12:10:00,34.33,34.34,34.3,34.3,1725.0,33.8153,33.8251,33.7857,33.7857,1725.0
2019-09-06 12:15:00,34.31,34.36,34.3,34.34,5948.0,33.7956,33.8448,33.7857,33.8251,5948.0
2019-09-06 12:20:00,34.36,34.37,34.36,34.36,1686.0,33.8448,33.8547,33.8448,33.8448,1686.0
2019-09-06 12:25:00,34.35,34.36,34.34,34.34,3525.0,33.835,33.8448,33.8251,33.8251,3525.0
2019-09-06 12:30:00,34.35,34.35,34.28,34.28,2549.0,33.835,33.835,33.766,33.766,2549.0
2019-09-06 12:35:00,34.3,34.34,34.28,34.34,2972.0,33.7857,33.8251,33.766,33.8251,2972.0
2019-09-06 12:40:00,34.34,34.34,34.32,34.32,1105.0,33.8251,33.8251,33.8054,33.8054,1105.0
2019-09-06 12:45:00,34.33,34.34,34.29,34.32,2381.0,33.8153,33.8251,33.7759,33.8054,2381.0
2019-09-06 12:50:00,34.31,34.32,34.29,34.32,2201.0,33.7956,33.8054,33.7759,33.8054,2201.0
2019-09-06 12:55:00,34.31,34.32,34.29,34.29,1588.0,33.7956,33.8054,33.7759,33.7759,1588.0
2019-09-06 13:00:00,34.29,34.34,34.29,34.33,7728.0,33.7759,33.8251,33.7759,33.8153,7728.0
2019-09-06 13:05:00,34.34,34.34,34.3,34.31,1793.0,33.8251,33.8251,33.7857,33.7956,1793.0
2019-09-06 13:10:00,34.31,34.31,34.29,34.3,1822.0,33.7956,33.7956,33.7759,33.7857,1822.0
2019-09-06 13:15:00,34.31,34.32,34.3,34.32,3225.0,33.7956,33.8054,33.7857,33.8054,3225.0
2019-09-06 13:20:00,34.31,34.32,34.29,34.3,4705.0,33.7956,33.8054,33.7759,33.7857,4705.0
2019-09-06 13:25:00,34.3,34.33,34.29,34.33,3689.0,33.7857,33.8153,33.7759,33.8153,3689.0
2019-09-06 13:30:00,34.34,34.37,34.34,34.36,2622.0,33.8251,33.8547,33.8251,33.8448,2622.0
2019-09-06 13:35:00,34.37,34.37,34.33,34.33,2000.0,33.8547,33.8547,33.8153,33.8153,2000.0
2019-09-06 13:40:00,34.34,34.34,34.32,34.33,1398.0,33.8251,33.8251,33.8054,33.8153,1398.0
2019-09-06 13:45:00,34.33,34.36,34.32,34.36,1864.0,33.8153,33.8448,33.8054,33.8448,1864.0
2019-09-06 13:50:00,34.37,34.37,34.33,34.34,2907.0,33.8547,33.8547,33.8153,33.8251,2907.0
2019-09-06 13:55:00,34.34,34.37,34.32,34.35,4863.0,33.8251,33.8547,33.8054,33.835,4863.0
2019-09-06 14:00:00,34.35,34.35,34.33,34.34,2085.0,33.835,33.835,33.8153,33.8251,2085.0
2019-09-06 14:05:00,34.34,34.34,34.31,34.31,3704.0,33.8251,33.8251,33.7956,33.7956,3704.0
2019-09-06 14:10:00,34.32,34.32,34.3,34.3,2694.0,33.8054,33.8054,33.7857,33.7857,2694.0
2019-09-06 14:15:00,34.3,34.31,34.26,34.27,8920.0,33.7857,33.7956,33.7463,33.7562,8920.0
2019-09-06 14:20:00,34.29,34.29,34.27,34.28,3250.0,33.7759,33.7759,33.7562,33.766,3250.0
2019-09-06 14:25:00,34.28,34.28,34.23,34.25,2290.0,33.766,33.766,33.7168,33.7365,2290.0
2019-09-06 14:30:00,34.25,34.25,34.22,34.23,6143.0,33.7365,33.7365,33.7069,33.7168,6143.0
2019-09-06 14:35:00,34.23,34.23,34.21,34.22,3085.0,33.7168,33.7168,33.6971,33.7069,3085.0
2019-09-06 14:40:00,34.22,34.22,34.21,34.22,3861.0,33.7069,33.7069,33.6971,33.7069,3861.0
2019-09-06 14:45:00,34.21,34.22,34.19,34.22,4121.0,33.6971,33.7069,33.6774,33.7069,4121.0
2019-09-06 14:50:00,34.23,34.23,34.2,34.21,3200.0,33.7168,33.7168,33.6872,33.6971,3200.0
2019-09-06 14:55:00,34.21,34.21,34.17,34.19,2397.0,33.6971,33.6971,33.6577,33.6774,2397.0
2019-09-06 15:00:00,34.19,34.2,34.18,34.18,3112.0,33.6774,33.6872,33.6675,33.6675,3112.0
2019-09-06 15:05:00,34.18,34.21,34.18,34.2,3877.0,33.6675,33.6971,33.6675,33.6872,3877.0
2019-09-06 15:10:00,34.21,34.23,34.2,34.23,3661.0,33.6971,33.7168,33.6872,33.7168,3661.0
2019-09-06 15:15:00,34.23,34.27,34.23,34.26,5538.0,33.7168,33.7562,33.7168,33.7463,5538.0
2019-09-06 15:20:00,34.25,34.28,34.24,34.26,6949.0,33.7365,33.766,33.7266,33.7463,6949.0
2019-09-06 15:25:00,34.26,34.27,34.24,34.27,7923.0,33.7463,33.7562,33.7266,33.7562,7923.0
2019-09-06 15:30:00,34.27,34.29,34.24,34.28,15518.0,33.7562,33.7759,33.7266,33.766,15518.0
2019-09-06 15:35:00,34.27,34.28,34.23,34.25,4374.0,33.7562,33.766,33.7168,33.7365,4374.0
2019-09-06 15:40:00,34.25,34.25,34.19,34.19,6911.0,33.7365,33.7365,33.6774,33.6774,6911.0
2019-09-06 15:45:00,34.19,34.23,34.17,34.23,11625.0,33.6774,33.7168,33.6577,33.7168,11625.0
2019-09-06 15:50:00,34.24,34.25,34.22,34.23,18888.0,33.7266,33.7365,33.7069,33.7168,18888.0
2019-09-06 15:55:00,34.22,34.25,34.16,34.22,44755.0,33.7069,33.7365,33.6478,33.7069,44755.0
2019-09-09 09:30:00,34.5,34.79,34.39,34.77,28790.0,33.9827,34.2684,33.8744,34.2487,28790.0
2019-09-09 09:35:00,34.78,34.89,34.74,34.77,10335.0,34.2585,34.3669,34.2191,34.2487,10335.0
2019-09-09 09:40:00,34.77,34.93,34.77,34.84,9690.0,34.2487,34.4063,34.2487,34.3176,9690.0
2019-09-09 09:45:00,34.83,34.92,34.83,34.88,7263.0,34.3078,34.3964,34.3078,34.357,7263.0
2019-09-09 09:50:00,34.93,34.96,34.83,34.91,12645.0,34.4063,34.4359,34.3078,34.3866,12645.0
2019-09-09 09:55:00,34.92,35.1,34.91,35.07,11062.0,34.3964,34.5738,34.3866,34.5442,11062.0
2019-09-09 10:00:00,35.08,35.14,35.06,35.14,15397.0,34.5541,34.6132,34.5344,34.6132,15397.0
2019-09-09 10:05:00,35.14,35.27,35.14,35.26,14692.0,34.6132,34.7412,34.6132,34.7314,14692.0
2019-09-09 10:10:00,35.24,35.36,35.24,35.33,14896.0,34.7117,34.8299,34.7117,34.8003,14896.0
2019-09-09 10:15:00,35.33,35.39,35.27,35.27,11024.0,34.8003,34.8594,34.7412,34.7412,11024.0
2019-09-09 10:20:00,35.27,35.28,35.14,35.19,7555.0,34.7412,34.7511,34.6132,34.6624,7555.0
2019-09-09 10:25:00,35.21,35.27,35.14,35.27,8235.0,34.6821,34.7412,34.6132,34.7412,8235.0
2019-09-09 10:30:00,35.28,35.36,35.23,35.3,13627.0,34.7511,34.8299,34.7018,34.7708,13627.0
2019-09-09 10:35:00,35.3,35.33,35.29,35.31,6219.0,34.7708,34.8003,34.7609,34.7806,6219.0
2019-09-09 10:40:00,35.31,35.4,35.3,35.35,6252.0,34.7806,34.8693,34.7708,34.82,6252.0
2019-09-09 10:45:00,35.35,35.4,35.34,35.4,10180.0,34.82,34.8693,34.8102,34.8693,10180.0
2019-09-09 10:50:00,35.38,35.44,35.38,35.39,8242.0,34.8496,34.9087,34.8496,34.8594,8242.0
2019-09-09 10:55:00,35.39,35.5,35.39,35.43,6060.0,34.8594,34.9678,34.8594,34.8988,6060.0
2019-09-09 11:00:00,35.42,35.48,35.39,35.48,16425.0,34.889,34.9481,34.8594,34.9481,16425.0
2019-09-09 11:05:00,35.48,35.54,35.48,35.54,13076.0,34.9481,35.0072,34.9481,35.0072,13076.0
2019-09-09 11:10:00,35.53,35.57,35.48,35.52,7137.0,34.9973,35.0367,34.9481,34.9875,7137.0
2019-09-09 11:15:00,35.52,35.6,35.52,35.58,16592.0,34.9875,35.0663,34.9875,35.0466,16592.0
2019-09-09 11:20:00,35.59,35.6,35.48,35.48,5565.0,35.0564,35.0663,34.9481,34.9481,5565.0
2019-09-09 11:25:00,35.48,35.5,35.46,35.48,6243.0,34.9481,34.9678,34.9284,34.9481,6243.0
2019-09-09 11:30:00,35.48,35.49,35.46,35.46,3800.0,34.9481,34.9579,34.9284,34.9284,3800.0
2019-09-09 11:35:00,35.48,35.48,35.43,35.45,4005.0,34.9481,34.9481,34.8988,34.9185,4005.0
2019-09-09 11:40:00,35.45,35.45,35.39,35.41,3471.0,34.9185,34.9185,34.8594,34.8791,3471.0
2019-09-09 11:45:00,35.41,35.44,35.39,35.44,10610.0,34.8791,34.9087,34.8594,34.9087,10610.0
2019-09-09 11:50:00,35.45,35.47,35.43,35.43,6044.0,34.9185,34.9382,34.8988,34.8988,6044.0
2019-09-09 11:55:00,35.44,35.5,35.41,35.5,9459.0,34.9087,34.9678,34.8791,34.9678,9459.0
2019-09-09 12:00:00,35.51,35.51,35.46,35.48,10642.0,34.9776,34.9776,34.9284,34.9481,10642.0
2019-09-09 12:05:00,35.48,35.52,35.48,35.48,4689.0,34.9481,34.9875,34.9481,34.9481,4689.0
2019-09-09 12:10:00,35.48,35.49,35.41,35.43,6500.0,34.9481,34.9579,34.8791,34.8988,6500.0
2019-09-09 12:15:00,35.43,35.44,35.35,35.35,4415.0,34.8988,34.9087,34.82,34.82,4415.0
2019-09-09 12:20:00,35.35,35.35,35.29,35.29,5951.0,34.82,34.82,34.7609,34.7609,5951.0
2019-09-09 12:25:00,35.29,35.29,35.22,35.22,6280.0,34.7609,34.7609,34.692,34.692,6280.0
2019-09-09 12:30:00,35.22,35.23,35.17,35.21,8470.0,34.692,34.7018,34.6427,34.6821,8470.0
2019-09-09 12:35:00,35.21,35.23,35.17,35.22,7062.0,34.6821,34.7018,34.6427,34.692,7062.0
2019-09-09 12:40:00,35.23,35.26,35.23,35.25,8112.0,34.7018,34.7314,34.7018,34.7215,8112.0
2019-09-09 12:45:00,35.25,35.27,35.24,35.26,5294.0,34.7215,34.7412,34.7117,34.7314,5294.0
2019-09-09 12:50:00,35.27,35.29,35.23,35.28,7195.0,34.7412,34.7609,34.7018,34.7511,7195.0
2019-09-09 12:55:00,35.29,35.32,35.28,35.3,7064.0,34.7609,34.7905,34.7511,34.7708,7064.0
2019-09-09 13:00:00,35.31,35.31,35.27,35.27,4284.0,34.7806,34.7806,34.7412,34.7412,4284.0
2019-09-09 13:05:00,35.27,35.29,35.26,35.28,5355.0,34.7412,34.7609,34.7314,34.7511,5355.0
2019-09-09 13:10:00,35.28,35.28,35.26,35.26,3743.0,34.7511,34.7511,34.7314,34.7314,3743.0
2019-09-09 13:15:00,35.27,35.33,35.26,35.33,7331.0,34.7412,34.8003,34.7314,34.8003,7331.0
2019-09-09 13:20:00,35.33,35.34,35.28,35.29,6949.0,34.8003,34.8102,34.7511,34.7609,6949.0
2019-09-09 13:25:00,35.3,35.3,35.29,35.3,2386.0,34.7708,34.7708,34.7609,34.7708,2386.0
2019-09-09 13:30:00,35.29,35.3,35.26,35.27,9314.0,34.7609,34.7708,34.7314,34.7412,9314.0
2019-09-09 13:35:00,35.28,35.29,35.24,35.26,8220.0,34.7511,34.7609,34.7117,34.7314,8220.0
2019-09-09 13:40:00,35.26,35.26,35.19,35.23,6400.0,34.7314,34.7314,34.6624,34.7018,6400.0
2019-09-09 13:45:00,35.23,35.23,35.18,35.19,3358.0,34.7018,34.7018,34.6526,34.6624,3358.0
2019-09-09 13:50:00,35.18,35.2,35.17,35.19,9750.0,34.6526,34.6723,34.6427,34.6624,9750.0
2019-09-09 13:55:00,35.18,35.19,35.18,35.18,3798.0,34.6526,34.6624,34.6526,34.6526,3798.0
2019-09-09 14:00:00,35.18,35.19,35.15,35.16,5899.0,34.6526,34.6624,34.623,34.6329,5899.0
2019-09-09 14:05:00,35.15,35.17,35.12,35.14,9955.0,34.623,34.6427,34.5935,34.6132,9955.0
2019-09-09 14:10:00,35.13,35.15,35.11,35.13,14517.0,34.6033,34.623,34.5836,34.6033,14517.0
2019-09-09 14:15:00,35.13,35.14,35.09,35.09,5409.0,34.6033,34.6132,34.5639,34.5639,5409.0
2019-09-09 14:20:00,35.09,35.12,35.08,35.12,15524.0,34.5639,34.5935,34.5541,34.5935,15524.0
2019-09-09 14:25:00,35.12,35.12,35.08,35.1,32589.0,34.5935,34.5935,34.5541,34.5738,32589.0
2019-09-09 14:30:00,35.09,35.11,35.08,35.11,9589.0,34.5639,34.5836,34.5541,34.5836,9589.0
2019-09-09 14:35:00,35.1,35.14,35.08,35.14,11535.0,34.5738,34.6132,34.5541,34.6132,11535.0
2019-09-09 14:40:00,35.13,35.16,35.1,35.16,26344.0,34.6033,34.6329,34.5738,34.6329,26344.0
2019-09-09 14:45:00,35.16,35.17,35.09,35.1,7438.0,34.6329,34.6427,34.5639,34.5738,7438.0
2019-09-09 14:50:00,35.12,35.13,35.1,35.11,5929.0,34.5935,34.6033,34.5738,34.5836,5929.0
2019-09-09 14:55:00,35.11,35.18,35.11,35.16,8802.0,34.5836,34.6526,34.5836,34.6329,8802.0
2019-09-09 15:00:00,35.16,35.19,35.16,35.18,6515.0,34.6329,34.6624,34.6329,34.6526,6515.0
2019-09-09 15:05:00,35.18,35.23,35.17,35.22,8958.0,34.6526,34.7018,34.6427,34.692,8958.0
2019-09-09 15:10:00,35.22,35.3,35.21,35.29,18711.0,34.692,34.7708,34.6821,34.7609,18711.0
2019-09-09 15:15:00,35.28,35.32,35.27,35.32,11634.0,34.7511,34.7905,34.7412,34.7905,11634.0
2019-09-09 15:20:00,35.31,35.36,35.3,35.36,8676.0,34.7806,34.8299,34.7708,34.8299,8676.0
2019-09-09 15:25:00,35.35,35.37,35.34,35.37,11064.0,34.82,34.8397,34.8102,34.8397,11064.0
2019-09-09 15:30:00,35.37,35.4,35.35,35.4,23437.0,34.8397,34.8693,34.82,34.8693,23437.0
2019-09-09 15:35:00,35.4,35.43,35.35,35.42,31563.0,34.8693,34.8988,34.82,34.889,31563.0
2019-09-09 15:40:00,35.41,35.42,35.36,35.39,28847.0,34.8791,34.889,34.8299,34.8594,28847.0
2019-09-09 15:45:00,35.39,35.43,35.38,35.42,22157.0,34.8594,34.8988,34.8496,34.889,22157.0
2019-09-09 15:50:00,35.42,35.43,35.41,35.43,23451.0,34.889,34.8988,34.8791,34.8988,23451.0
2019-09-09 15:55:00,35.42,35.49,35.42,35.47,85465.0,34.889,34.9579,34.889,34.9382,85465.0
2019-09-10 09:30:00,36.43,37.2,36.41,36.75,104413.0,35.8838,36.6423,35.8641,36.199,104413.0
2019-09-10 09:35:00,36.65,36.71,36.47,36.54,72194.0,36.1005,36.1596,35.9232,35.9922,72194.0
2019-09-10 09:40:00,36.53,37.01,36.53,37.01,80345.0,35.9823,36.4551,35.9823,36.4551,80345.0
2019-09-10 09:45:00,36.93,37.29,36.82,37.28,34056.0,36.3763,36.7309,36.268,36.7211,34056.0
2019-09-10 09:50:00,37.29,37.33,37.18,37.18,21724.0,36.7309,36.7703,36.6226,36.6226,21724.0
2019-09-10 09:55:00,37.18,37.42,37.12,37.39,22372.0,36.6226,36.859,36.5635,36.8294,22372.0
2019-09-10 10:00:00,37.36,37.36,37.11,37.15,19111.0,36.7999,36.7999,36.5536,36.593,19111.0
2019-09-10 10:05:00,37.16,37.23,37.09,37.23,13083.0,36.6029,36.6718,36.5339,36.6718,13083.0
2019-09-10 10:10:00,37.2,37.38,37.19,37.36,26207.0,36.6423,36.8196,36.6324,36.7999,26207.0
2019-09-10 10:15:00,37.35,37.37,37.29,37.3,32710.0,36.79,36.8097,36.7309,36.7408,32710.0
2019-09-10 10:20:00,37.31,37.36,37.27,37.31,24567.0,36.7506,36.7999,36.7112,36.7506,24567.0
2019-09-10 10:25:00,37.33,37.6,37.3,37.49,42305.0,36.7703,37.0363,36.7408,36.9279,42305.0
2019-09-10 10:30:00,37.47,37.47,37.21,37.21,8933.0,36.9082,36.9082,36.6521,36.6521,8933.0
2019-09-10 10:35:00,37.21,37.33,37.2,37.25,17773.0,36.6521,36.7703,36.6423,36.6915,17773.0
2019-09-10 10:40:00,37.27,37.44,37.25,37.43,36273.0,36.7112,36.8787,36.6915,36.8688,36273.0
2019-09-10 10:45:00,37.41,37.47,37.39,37.45,50353.0,36.8491,36.9082,36.8294,36.8885,50353.0
2019-09-10 10:50:00,37.45,37.47,37.4,37.44,28638.0,36.8885,36.9082,36.8393,36.8787,28638.0
2019-09-10 10:55:00,37.43,37.52,37.43,37.5,48223.0,36.8688,36.9575,36.8688,36.9378,48223.0
2019-09-10 11:00:00,37.51,37.56,37.46,37.46,30623.0,36.9476,36.9969,36.8984,36.8984,30623.0
2019-09-10 11:05:00,37.48,37.6,37.47,37.54,31500.0,36.9181,37.0363,36.9082,36.9772,31500.0
2019-09-10 11:10:00,37.55,37.56,37.5,37.56,14599.0,36.987,36.9969,36.9378,36.9969,14599.0
2019-09-10 11:15:00,37.55,37.56,37.49,37.55,24239.0,36.987,36.9969,36.9279,36.987,24239.0
2019-09-10 11:20:00,37.56,37.56,37.53,37.56,17457.0,36.9969,36.9969,36.9673,36.9969,17457.0
2019-09-10 11:25:00,37.56,37.7,37.52,37.63,23867.0,36.9969,37.1348,36.9575,37.0658,23867.0
2019-09-10 11:30:00,37.64,37.71,37.62,37.65,12616.0,37.0757,37.1446,37.056,37.0855,12616.0
2019-09-10 11:35:00,37.65,37.73,37.62,37.66,20225.0,37.0855,37.1643,37.056,37.0954,20225.0
2019-09-10 11:40:00,37.64,37.65,37.57,37.58,16798.0,37.0757,37.0855,37.0067,37.0166,16798.0
2019-09-10 11:45:00,37.57,37.67,37.53,37.67,10871.0,37.0067,37.1052,36.9673,37.1052,10871.0
2019-09-10 11:50:00,37.67,37.82,37.67,37.73,23625.0,37.1052,37.253,37.1052,37.1643,23625.0
2019-09-10 11:55:00,37.73,37.77,37.67,37.77,20850.0,37.1643,37.2037,37.1052,37.2037,20850.0
2019-09-10 12:00:00,37.76,37.76,37.57,37.61,7204.0,37.1939,37.1939,37.0067,37.0461,7204.0
2019-09-10 12:05:00,37.61,37.67,37.56,37.67,9859.0,37.0461,37.1052,36.9969,37.1052,9859.0
2019-09-10 12:10:00,37.69,37.78,37.68,37.75,7247.0,37.1249,37.2136,37.1151,37.184,7247.0
2019-09-10 12:15:00,37.76,37.86,37.76,37.82,4761.0,37.1939,37.2924,37.1939,37.253,4761.0
2019-09-10 12:20:00,37.81,37.84,37.79,37.79,10230.0,37.2431,37.2727,37.2234,37.2234,10230.0
2019-09-10 12:25:00,37.8,37.87,37.79,37.87,5545.0,37.2333,37.3022,37.2234,37.3022,5545.0
2019-09-10 12:30:00,37.86,37.89,37.77,37.77,5541.0,37.2924,37.3219,37.2037,37.2037,5541.0
2019-09-10 12:35:00,37.76,37.85,37.75,37.83,9155.0,37.1939,37.2825,37.184,37.2628,9155.0
2019-09-10 12:40:00,37.86,37.98,37.8,37.95,26380.0,37.2924,37.4106,37.2333,37.381,26380.0
2019-09-10 12:45:00,37.95,37.96,37.89,37.91,16826.0,37.381,37.3909,37.3219,37.3416,16826.0
2019-09-10 12:50:00,37.92,37.93,37.87,37.87,6060.0,37.3515,37.3613,37.3022,37.3022,6060.0
2019-09-10 12:55:00,37.87,37.87,37.83,37.86,11324.0,37.3022,37.3022,37.2628,37.2924,11324.0
2019-09-10 13:00:00,37.87,37.94,37.84,37.92,20643.0,37.3022,37.3712,37.2727,37.3515,20643.0
2019-09-10 13:05:00,37.91,37.96,37.87,37.96,5782.0,37.3416,37.3909,37.3022,37.3909,5782.0
2019-09-10 13:10:00,37.96,37.99,37.88,37.9,13729.0,37.3909,37.4204,37.3121,37.3318,13729.0
2019-09-10 13:15:00,37.9,37.93,37.86,37.93,15062.0,37.3318,37.3613,37.2924,37.3613,15062.0
2019-09-10 13:20:00,37.95,38.06,37.94,38.06,14543.0,37.381,37.4894,37.3712,37.4894,14543.0
2019-09-10 13:25:00,38.06,38.13,38.04,38.13,25753.0,37.4894,37.5583,37.4697,37.5583,25753.0
2019-09-10 13:30:00,38.13,38.17,38.12,38.15,16308.0,37.5583,37.5977,37.5485,37.578,16308.0
2019-09-10 13:35:00,38.15,38.18,38.1,38.15,17891.0,37.578,37.6076,37.5288,37.578,17891.0
2019-09-10 13:40:00,38.18,38.19,38.13,38.15,11197.0,37.6076,37.6174,37.5583,37.578,11197.0
2019-09-10 13:45:00,38.15,38.25,38.15,38.15,28630.0,37.578,37.6765,37.578,37.578,28630.0
2019-09-10 13:50:00,38.17,38.19,38.09,38.09,10718.0,37.5977,37.6174,37.5189,37.5189,10718.0
2019-09-10 13:55:00,38.07,38.09,37.95,37.96,9847.0,37.4992,37.5189,37.381,37.3909,9847.0
2019-09-10 14:00:00,37.94,37.95,37.91,37.92,11696.0,37.3712,37.381,37.3416,37.3515,11696.0
2019-09-10 14:05:00,37.91,37.92,37.86,37.86,11288.0,37.3416,37.3515,37.2924,37.2924,11288.0
2019-09-10 14:10:00,37.86,37.86,37.77,37.82,12538.0,37.2924,37.2924,37.2037,37.253,12538.0
2019-09-10 14:15:00,37.84,37.85,37.78,37.85,28184.0,37.2727,37.2825,37.2136,37.2825,28184.0
2019-09-10 14:20:00,37.84,37.89,37.84,37.87,2996.0,37.2727,37.3219,37.2727,37.3022,2996.0
2019-09-10 14:25:00,37.87,37.9,37.84,37.9,8085.0,37.3022,37.3318,37.2727,37.3318,8085.0
2019-09-10 14:30:00,37.9,37.94,37.88,37.94,7600.0,37.3318,37.3712,37.3121,37.3712,7600.0
2019-09-10 14:35:00,37.96,38.0,37.92,38.0,18326.0,37.3909,37.4303,37.3515,37.4303,18326.0
2019-09-10 14:40:00,38.01,38.06,38.0,38.06,14346.0,37.4401,37.4894,37.4303,37.4894,14346.0
2019-09-10 14:45:00,38.06,38.07,38.03,38.03,12626.0,37.4894,37.4992,37.4598,37.4598,12626.0
2019-09-10 14:50:00,38.04,38.1,38.03,38.09,12019.0,37.4697,37.5288,37.4598,37.5189,12019.0
2019-09-10 14:55:00,38.09,38.15,38.08,38.09,62455.0,37.5189,37.578,37.5091,37.5189,62455.0
2019-09-10 15:00:00,38.09,38.15,38.09,38.12,21606.0,37.5189,37.578,37.5189,37.5485,21606.0
2019-09-10 15:05:00,38.12,38.15,38.09,38.1,14320.0,37.5485,37.578,37.5189,37.5288,14320.0
2019-09-10 15:10:00,38.12,38.16,38.11,38.11,14264.0,37.5485,37.5879,37.5386,37.5386,14264.0
2019-09-10 15:15:00,38.11,38.14,38.11,38.14,14078.0,37.5386,37.5682,37.5386,37.5682,14078.0
2019-09-10 15:20:00,38.14,38.15,38.1,38.15,27699.0,37.5682,37.578,37.5288,37.578,27699.0
2019-09-10 15:25:00,38.15,38.16,38.13,38.15,14856.0,37.578,37.5879,37.5583,37.578,14856.0
2019-09-10 15:30:00,38.15,38.2,38.14,38.19,37038.0,37.578,37.6273,37.5682,37.6174,37038.0
2019-09-10 15:35:00,38.19,38.19,38.07,38.09,25388.0,37.6174,37.6174,37.4992,37.5189,25388.0
2019-09-10 15:40:00,38.09,38.1,38.05,38.09,21045.0,37.5189,37.5288,37.4795,37.5189,21045.0
2019-09-10 15:45:00,38.09,38.16,38.08,38.08,30670.0,37.5189,37.5879,37.5091,37.5091,30670.0
2019-09-10 15:50:00,38.08,38.15,38.07,38.15,47983.0,37.5091,37.578,37.4992,37.578,47983.0
2019-09-10 15:55:00,38.15,38.27,38.14,38.27,129639.0,37.578,37.6962,37.5682,37.6962,129639.0
2019-09-11 09:30:00,38.27,38.33,37.77,37.9,59803.0,37.6962,37.7553,37.2037,37.3318,59803.0
2019-09-11 09:35:00,37.82,37.89,37.13,37.43,51974.0,37.253,37.3219,36.5733,36.8688,51974.0
2019-09-11 09:40:00,37.44,38.03,37.44,37.91,31783.0,36.8787,37.4598,36.8787,37.3416,31783.0
2019-09-11 09:45:00,37.88,38.18,37.78,38.18,49667.0,37.3121,37.6076,37.2136,37.6076,49667.0
2019-09-11 09:50:00,38.13,38.22,37.94,37.94,35363.0,37.5583,37.647,37.3712,37.3712,35363.0
2019-09-11 09:55:00,37.93,37.93,37.58,37.74,67245.0,37.3613,37.3613,37.0166,37.1742,67245.0
2019-09-11 10:00:00,37.74,37.8,37.6,37.71,95233.0,37.1742,37.2333,37.0363,37.1446,95233.0
2019-09-11 10:05:00,37.7,37.9,37.58,37.9,33310.0,37.1348,37.3318,37.0166,37.3318,33310.0
2019-09-11 10:10:00,37.87,37.87,37.71,37.81,8216.0,37.3022,37.3022,37.1446,37.2431,8216.0
2019-09-11 10:15:00,37.82,37.95,37.73,37.9,39061.0,37.253,37.381,37.1643,37.3318,39061.0
2019-09-11 10:20:00,37.88,38.0,37.83,37.95,20858.0,37.3121,37.4303,37.2628,37.381,20858.0
2019-09-11 10:25:00,37.95,38.04,37.85,38.04,24974.0,37.381,37.4697,37.2825,37.4697,24974.0
2019-09-11 10:30:00,38.01,38.07,37.93,37.95,39020.0,37.4401,37.4992,37.3613,37.381,39020.0
2019-09-11 10:35:00,37.97,38.05,37.94,37.95,12786.0,37.4007,37.4795,37.3712,37.381,12786.0
2019-09-11 10:40:00,37.96,38.08,37.96,38.06,9035.0,37.3909,37.5091,37.3909,37.4894,9035.0
2019-09-11 10:45:00,38.08,38.1,37.98,38.04,10169.0,37.5091,37.5288,37.4106,37.4697,10169.0
2019-09-11 10:50:00,38.01,38.13,38.01,38.1,25908.0,37.4401,37.5583,37.4401,37.5288,25908.0
2019-09-11 10:55:00,38.11,38.22,38.1,38.21,10018.0,37.5386,37.647,37.5288,37.6371,10018.0
2019-09-11 11:00:00,38.2,38.21,38.13,38.18,5777.0,37.6273,37.6371,37.5583,37.6076,5777.0
2019-09-11 11:05:00,38.16,38.18,38.08,38.11,18461.0,37.5879,37.6076,37.5091,37.5386,18461.0
2019-09-11 11:10:00,38.13,38.2,38.11,38.16,9032.0,37.5583,37.6273,37.5386,37.5879,9032.0
2019-09-11 11:15:00,38.14,38.19,38.12,38.18,8325.0,37.5682,37.6174,37.5485,37.6076,8325.0
2019-09-11 11:20:00,38.17,38.22,38.14,38.21,7227.0,37.5977,37.647,37.5682,37.6371,7227.0
2019-09-11 11:25:00,38.18,38.23,38.06,38.07,12013.0,37.6076,37.6568,37.4894,37.4992,12013.0
2019-09-11 11:30:00,38.09,38.22,38.07,38.21,10427.0,37.5189,37.647,37.4992,37.6371,10427.0
2019-09-11 11:35:00,38.22,38.22,38.09,38.12,7429.0,37.647,37.647,37.5189,37.5485,7429.0
2019-09-11 11:40:00,38.14,38.14,38.0,38.0,5743.0,37.5682,37.5682,37.4303,37.4303,5743.0
2019-09-11 11:45:00,38.02,38.09,38.01,38.05,24127.0,37.45,37.5189,37.4401,37.4795,24127.0
2019-09-11 11:50:00,38.05,38.13,38.03,38.13,10507.0,37.4795,37.5583,37.4598,37.5583,10507.0
2019-09-11 11:55:00,38.13,38.15,38.01,38.03,4698.0,37.5583,37.578,37.4401,37.4598,4698.0
2019-09-11 12:00:00,38.05,38.18,38.05,38.14,9169.0,37.4795,37.6076,37.4795,37.5682,9169.0
2019-09-11 12:05:00,38.15,38.21,38.14,38.2,12486.0,37.578,37.6371,37.5682,37.6273,12486.0
2019-09-11 12:10:00,38.21,38.22,38.11,38.13,13064.0,37.6371,37.647,37.5386,37.5583,13064.0
2019-09-11 12:15:00,38.11,38.21,38.1,38.2,13234.0,37.5386,37.6371,37.5288,37.6273,13234.0
2019-09-11 12:20:00,38.23,38.25,38.2,38.25,10163.0,37.6568,37.6765,37.6273,37.6765,10163.0
2019-09-11 12:25:00,38.25,38.25,38.2,38.24,4238.0,37.6765,37.6765,37.6273,37.6667,4238.0
2019-09-11 12:30:00,38.25,38.25,38.18,38.23,9524.0,37.6765,37.6765,37.6076,37.6568,9524.0
2019-09-11 12:35:00,38.24,38.27,38.22,38.22,10725.0,37.6667,37.6962,37.647,37.647,10725.0
2019-09-11 12:40:00,38.22,38.31,38.21,38.29,17279.0,37.647,37.7356,37.6371,37.7159,17279.0
2019-09-11 12:45:00,38.29,38.35,38.27,38.27,6646.0,37.7159,37.775,37.6962,37.6962,6646.0
2019-09-11 12:50:00,38.29,38.37,38.29,38.33,5876.0,37.7159,37.7947,37.7159,37.7553,5876.0
2019-09-11 12:55:00,38.34,38.41,38.33,38.36,24477.0,37.7652,37.8341,37.7553,37.7849,24477.0
2019-09-11 13:00:00,38.35,38.45,38.35,38.38,17210.0,37.775,37.8735,37.775,37.8046,17210.0
2019-09-11 13:05:00,38.37,38.46,38.36,38.38,18360.0,37.7947,37.8834,37.7849,37.8046,18360.0
2019-09-11 13:10:00,38.39,38.4,38.34,38.36,18711.0,37.8144,37.8243,37.7652,37.7849,18711.0
2019-09-11 13:15:00,38.36,38.37,38.35,38.36,5822.0,37.7849,37.7947,37.775,37.7849,5822.0
2019-09-11 13:20:00,38.35,38.42,38.31,38.41,22199.0,37.775,37.844,37.7356,37.8341,22199.0
2019-09-11 13:25:00,38.42,38.54,38.42,38.52,38156.0,37.844,37.9622,37.844,37.9425,38156.0
2019-09-11 13:30:00,38.52,38.54,38.48,38.53,12630.0,37.9425,37.9622,37.9031,37.9523,12630.0
2019-09-11 13:35:00,38.51,38.59,38.48,38.58,15127.0,37.9326,38.0114,37.9031,38.0016,15127.0
2019-09-11 13:40:00,38.6,38.61,38.52,38.54,7125.0,38.0213,38.0311,37.9425,37.9622,7125.0
2019-09-11 13:45:00,38.52,38.56,38.51,38.53,12306.0,37.9425,37.9819,37.9326,37.9523,12306.0
2019-09-11 13:50:00,38.53,38.56,38.43,38.46,9059.0,37.9523,37.9819,37.8538,37.8834,9059.0
2019-09-11 13:55:00,38.46,38.54,38.46,38.5,10288.0,37.8834,37.9622,37.8834,37.9228,10288.0
2019-09-11 14:00:00,38.49,38.51,38.45,38.5,5312.0,37.9129,37.9326,37.8735,37.9228,5312.0
2019-09-11 14:05:00,38.51,38.56,38.47,38.48,7308.0,37.9326,37.9819,37.8932,37.9031,7308.0
2019-09-11 14:10:00,38.47,38.47,38.42,38.45,7758.0,37.8932,37.8932,37.844,37.8735,7758.0
2019-09-11 14:15:00,38.45,38.49,38.42,38.42,4969.0,37.8735,37.9129,37.844,37.844,4969.0
2019-09-11 14:20:00,38.46,38.5,38.45,38.45,4306.0,37.8834,37.9228,37.8735,37.8735,4306.0
2019-09-11 14:25:00,38.46,38.52,38.45,38.47,7013.0,37.8834,37.9425,37.8735,37.8932,7013.0
2019-09-11 14:30:00,38.5,38.53,38.49,38.52,9984.0,37.9228,37.9523,37.9129,37.9425,9984.0
2019-09-11 14:35:00,38.51,38.51,38.38,38.46,18630.0,37.9326,37.9326,37.8046,37.8834,18630.0
2019-09-11 14:40:00,38.44,38.47,38.4,38.44,66878.0,37.8637,37.8932,37.8243,37.8637,66878.0
2019-09-11 14:45:00,38.44,38.49,38.42,38.45,19747.0,37.8637,37.9129,37.844,37.8735,19747.0
2019-09-11 14:50:00,38.43,38.45,38.38,38.38,22646.0,37.8538,37.8735,37.8046,37.8046,22646.0
2019-09-11 14:55:00,38.4,38.4,38.25,38.28,49169.0,37.8243,37.8243,37.6765,37.7061,49169.0
2019-09-11 15:00:00,38.25,38.34,38.23,38.28,53815.0,37.6765,37.7652,37.6568,37.7061,53815.0
2019-09-11 15:05:00,38.28,38.29,38.16,38.16,51133.0,37.7061,37.7159,37.5879,37.5879,51133.0
2019-09-11 15:10:00,38.15,38.19,38.03,38.04,47936.0,37.578,37.6174,37.4598,37.4697,47936.0
2019-09-11 15:15:00,38.03,38.07,38.03,38.04,34748.0,37.4598,37.4992,37.4598,37.4697,34748.0
2019-09-11 15:20:00,38.04,38.07,37.93,37.97,76849.0,37.4697,37.4992,37.3613,37.4007,76849.0
2019-09-11 15:25:00,37.98,38.05,37.91,37.92,42538.0,37.4106,37.4795,37.3416,37.3515,42538.0
2019-09-11 15:30:00,37.93,38.06,37.92,38.06,58354.0,37.3613,37.4894,37.3515,37.4894,58354.0
2019-09-11 15:35:00,38.08,38.19,38.07,38.19,36662.0,37.5091,37.6174,37.4992,37.6174,36662.0
2019-09-11 15:40:00,38.19,38.22,38.04,38.06,55470.0,37.6174,37.647,37.4697,37.4894,55470.0
2019-09-11 15:45:00,38.06,38.07,37.96,37.99,65522.0,37.4894,37.4992,37.3909,37.4204,65522.0
2019-09-11 15:50:00,38.0,38.2,37.99,38.17,69468.0,37.4303,37.6273,37.4204,37.5977,69468.0
2019-09-11 15:55:00,38.17,38.18,38.1,38.11,186159.0,37.5977,37.6076,37.5288,37.5386,186159.0
2019-09-12 09:30:00,38.0,38.08,37.69,37.78,19314.0,37.4303,37.5091,37.1249,37.2136,19314.0
2019-09-12 09:35:00,37.7,37.84,37.7,37.76,6193.0,37.1348,37.2727,37.1348,37.1939,6193.0
2019-09-12 09:40:00,37.81,37.84,37.73,37.84,9831.0,37.2431,37.2727,37.1643,37.2727,9831.0
2019-09-12 09:45:00,37.84,37.84,37.35,37.36,11407.0,37.2727,37.2727,36.79,36.7999,11407.0
2019-09-12 09:50:00,37.4,37.65,37.31,37.65,10230.0,36.8393,37.0855,36.7506,37.0855,10230.0
2019-09-12 09:55:00,37.65,37.77,37.61,37.74,7599.0,37.0855,37.2037,37.0461,37.1742,7599.0
2019-09-12 10:00:00,37.67,37.68,37.5,37.62,16737.0,37.1052,37.1151,36.9378,37.056,16737.0
2019-09-12 10:05:00,37.61,37.68,37.55,37.67,8669.0,37.0461,37.1151,36.987,37.1052,8669.0
2019-09-12 10:10:00,37.65,37.89,37.62,37.8,21293.0,37.0855,37.3219,37.056,37.2333,21293.0
2019-09-12 10:15:00,37.79,37.98,37.79,37.86,11190.0,37.2234,37.4106,37.2234,37.2924,11190.0
2019-09-12 10:20:00,37.84,37.93,37.83,37.88,19211.0,37.2727,37.3613,37.2628,37.3121,19211.0
2019-09-12 10:25:00,37.88,37.88,37.8,37.83,9086.0,37.3121,37.3121,37.2333,37.2628,9086.0
2019-09-12 10:30:00,37.84,37.87,37.65,37.72,13977.0,37.2727,37.3022,37.0855,37.1545,13977.0
2019-09-12 10:35:00,37.71,37.73,37.64,37.65,4986.0,37.1446,37.1643,37.0757,37.0855,4986.0
2019-09-12 10:40:00,37.68,37.7,37.61,37.67,5647.0,37.1151,37.1348,37.0461,37.1052,5647.0
2019-09-12 10:45:00,37.67,37.67,37.6,37.61,8035.0,37.1052,37.1052,37.0363,37.0461,8035.0
2019-09-12 10:50:00,37.63,37.66,37.44,37.48,24459.0,37.0658,37.0954,36.8787,36.9181,24459.0
2019-09-12 10:55:00,37.47,37.51,37.4,37.47,10628.0,36.9082,36.9476,36.8393,36.9082,10628.0
2019-09-12 11:00:00,37.44,37.46,37.36,37.41,7756.0,36.8787,36.8984,36.7999,36.8491,7756.0
2019-09-12 11:05:00,37.39,37.44,37.37,37.44,6797.0,36.8294,36.8787,36.8097,36.8787,6797.0
2019-09-12 11:10:00,37.43,37.51,37.42,37.51,17187.0,36.8688,36.9476,36.859,36.9476,17187.0
2019-09-12 11:15:00,37.51,37.6,37.5,37.59,12564.0,36.9476,37.0363,36.9378,37.0264,12564.0
2019-09-12 11:20:00,37.6,37.6,37.53,37.56,27635.0,37.0363,37.0363,36.9673,36.9969,27635.0
2019-09-12 11:25:00,37.55,37.55,37.39,37.4,29856.0,36.987,36.987,36.8294,36.8393,29856.0
2019-09-12 11:30:00,37.38,37.44,37.35,37.43,12131.0,36.8196,36.8787,36.79,36.8688,12131.0
2019-09-12 11:35:00,37.41,37.58,37.35,37.58,25324.0,36.8491,37.0166,36.79,37.0166,25324.0
2019-09-12 11:40:00,37.57,37.67,37.57,37.66,11087.0,37.0067,37.1052,37.0067,37.0954,11087.0
2019-09-12 11:45:00,37.66,37.68,37.63,37.63,4315.0,37.0954,37.1151,37.0658,37.0658,4315.0
2019-09-12 11:50:00,37.63,37.65,37.6,37.62,5798.0,37.0658,37.0855,37.0363,37.056,5798.0
2019-09-12 11:55:00,37.62,37.66,37.56,37.65,6760.0,37.056,37.0954,36.9969,37.0855,6760.0
2019-09-12 12:00:00,37.66,37.68,37.59,37.63,5299.0,37.0954,37.1151,37.0264,37.0658,5299.0
2019-09-12 12:05:00,37.61,37.67,37.6,37.65,8219.0,37.0461,37.1052,37.0363,37.0855,8219.0
2019-09-12 12:10:00,37.63,37.67,37.63,37.65,3219.0,37.0658,37.1052,37.0658,37.0855,3219.0
2019-09-12 12:15:00,37.66,37.66,37.59,37.65,8010.0,37.0954,37.0954,37.0264,37.0855,8010.0
2019-09-12 12:20:00,37.69,37.71,37.62,37.68,5697.0,37.1249,37.1446,37.056,37.1151,5697.0
2019-09-12 12:25:00,37.67,37.74,37.65,37.73,6878.0,37.1052,37.1742,37.0855,37.1643,6878.0
2019-09-12 12:30:00,37.74,37.78,37.72,37.78,6722.0,37.1742,37.2136,37.1545,37.2136,6722.0
2019-09-12 12:35:00,37.77,37.85,37.76,37.85,4100.0,37.2037,37.2825,37.1939,37.2825,4100.0
2019-09-12 12:40:00,37.82,37.85,37.8,37.81,5646.0,37.253,37.2825,37.2333,37.2431,5646.0
2019-09-12 12:45:00,37.82,37.84,37.77,37.79,3908.0,37.253,37.2727,37.2037,37.2234,3908.0
2019-09-12 12:50:00,37.79,37.81,37.77,37.8,3691.0,37.2234,37.2431,37.2037,37.2333,3691.0
2019-09-12 12:55:00,37.8,37.8,37.73,37.74,4893.0,37.2333,37.2333,37.1643,37.1742,4893.0
2019-09-12 13:00:00,37.73,37.79,37.71,37.79,5572.0,37.1643,37.2234,37.1446,37.2234,5572.0
2019-09-12 13:05:00,37.79,37.83,37.76,37.77,4413.0,37.2234,37.2628,37.1939,37.2037,4413.0
2019-09-12 13:10:00,37.78,37.78,37.73,37.73,4151.0,37.2136,37.2136,37.1643,37.1643,4151.0
2019-09-12 13:15:00,37.73,37.81,37.71,37.81,8169.0,37.1643,37.2431,37.1446,37.2431,8169.0
2019-09-12 13:20:00,37.81,37.91,37.81,37.91,10290.0,37.2431,37.3416,37.2431,37.3416,10290.0
2019-09-12 13:25:00,37.91,37.95,37.88,37.95,6011.0,37.3416,37.381,37.3121,37.381,6011.0
2019-09-12 13:30:00,37.94,38.02,37.94,38.0,17101.0,37.3712,37.45,37.3712,37.4303,17101.0
2019-09-12 13:35:00,38.0,38.02,37.95,38.01,49256.0,37.4303,37.45,37.381,37.4401,49256.0
2019-09-12 13:40:00,38.03,38.12,38.0,38.12,15001.0,37.4598,37.5485,37.4303,37.5485,15001.0
2019-09-12 13:45:00,38.1,38.13,38.06,38.08,7467.0,37.5288,37.5583,37.4894,37.5091,7467.0
2019-09-12 13:50:00,38.08,38.09,38.0,38.02,9090.0,37.5091,37.5189,37.4303,37.45,9090.0
2019-09-12 13:55:00,38.01,38.03,37.98,38.0,8187.0,37.4401,37.4598,37.4106,37.4303,8187.0
2019-09-12 14:00:00,37.97,38.08,37.97,38.02,10320.0,37.4007,37.5091,37.4007,37.45,10320.0
2019-09-12 14:05:00,38.03,38.03,37.98,38.01,15571.0,37.4598,37.4598,37.4106,37.4401,15571.0
2019-09-12 14:10:00,38.02,38.06,38.01,38.04,6263.0,37.45,37.4894,37.4401,37.4697,6263.0
2019-09-12 14:15:00,38.04,38.07,38.04,38.06,4000.0,37.4697,37.4992,37.4697,37.4894,4000.0
2019-09-12 14:20:00,38.07,38.1,38.04,38.1,13688.0,37.4992,37.5288,37.4697,37.5288,13688.0
2019-09-12 14:25:00,38.11,38.16,38.08,38.12,6817.0,37.5386,37.5879,37.5091,37.5485,6817.0
2019-09-12 14:30:00,38.14,38.15,38.09,38.09,6370.0,37.5682,37.578,37.5189,37.5189,6370.0
2019-09-12 14:35:00,38.09,38.13,38.09,38.12,5218.0,37.5189,37.5583,37.5189,37.5485,5218.0
2019-09-12 14:40:00,38.13,38.16,38.11,38.13,21157.0,37.5583,37.5879,37.5386,37.5583,21157.0
2019-09-12 14:45:00,38.13,38.16,38.1,38.11,12564.0,37.5583,37.5879,37.5288,37.5386,12564.0
2019-09-12 14:50:00,38.12,38.13,38.05,38.07,6441.0,37.5485,37.5583,37.4795,37.4992,6441.0
2019-09-12 14:55:00,38.06,38.07,38.01,38.02,6578.0,37.4894,37.4992,37.4401,37.45,6578.0
2019-09-12 15:00:00,38.02,38.04,37.99,38.02,13883.0,37.45,37.4697,37.4204,37.45,13883.0
2019-09-12 15:05:00,38.02,38.03,37.97,37.98,16354.0,37.45,37.4598,37.4007,37.4106,16354.0
2019-09-12 15:10:00,37.98,38.0,37.97,37.99,4169.0,37.4106,37.4303,37.4007,37.4204,4169.0
2019-09-12 15:15:00,38.0,38.01,37.97,38.0,12610.0,37.4303,37.4401,37.4007,37.4303,12610.0
2019-09-12 15:20:00,37.99,38.06,37.97,37.99,24274.0,37.4204,37.4894,37.4007,37.4204,24274.0
2019-09-12 15:25:00,37.99,38.02,37.99,37.99,24599.0,37.4204,37.45,37.4204,37.4204,24599.0
2019-09-12 15:30:00,38.0,38.03,37.99,38.0,23486.0,37.4303,37.4598,37.4204,37.4303,23486.0
2019-09-12 15:35:00,38.01,38.07,37.99,38.05,23476.0,37.4401,37.4992,37.4204,37.4795,23476.0
2019-09-12 15:40:00,38.06,38.12,38.05,38.1,37211.0,37.4894,37.5485,37.4795,37.5288,37211.0
2019-09-12 15:45:00,38.09,38.13,38.09,38.11,37267.0,37.5189,37.5583,37.5189,37.5386,37267.0
2019-09-12 15:50:00,38.11,38.15,38.02,38.14,111956.0,37.5386,37.578,37.45,37.5682,111956.0
2019-09-12 15:55:00,38.13,38.14,37.99,38.02,129294.0,37.5583,37.5682,37.4204,37.45,129294.0
2019-09-13 09:30:00,38.16,38.53,38.16,38.48,19916.0,37.5879,37.9523,37.5879,37.9031,19916.0
2019-09-13 09:35:00,38.5,38.81,38.49,38.6,8998.0,37.9228,38.2281,37.9129,38.0213,8998.0
2019-09-13 09:40:00,38.62,38.63,38.29,38.37,11528.0,38.041,38.0508,37.7159,37.7947,11528.0
2019-09-13 09:45:00,38.3,38.44,38.3,38.36,3550.0,37.7258,37.8637,37.7258,37.7849,3550.0
2019-09-13 09:50:00,38.37,38.47,38.29,38.32,6302.0,37.7947,37.8932,37.7159,37.7455,6302.0
2019-09-13 09:55:00,38.32,38.36,38.25,38.33,5505.0,37.7455,37.7849,37.6765,37.7553,5505.0
2019-09-13 10:00:00,38.33,38.4,38.32,38.33,4831.0,37.7553,37.8243,37.7455,37.7553,4831.0
2019-09-13 10:05:00,38.33,38.36,38.24,38.27,10725.0,37.7553,37.7849,37.6667,37.6962,10725.0
2019-09-13 10:10:00,38.24,38.37,38.23,38.25,13948.0,37.6667,37.7947,37.6568,37.6765,13948.0
2019-09-13 10:15:00,38.25,38.45,38.22,38.45,8891.0,37.6765,37.8735,37.647,37.8735,8891.0
2019-09-13 10:20:00,38.39,38.5,38.36,38.43,3920.0,37.8144,37.9228,37.7849,37.8538,3920.0
2019-09-13 10:25:00,38.42,38.49,38.32,38.46,29943.0,37.844,37.9129,37.7455,37.8834,29943.0
2019-09-13 10:30:00,38.48,38.54,38.41,38.43,31574.0,37.9031,37.9622,37.8341,37.8538,31574.0
2019-09-13 10:35:00,38.44,38.53,38.43,38.52,44391.0,37.8637,37.9523,37.8538,37.9425,44391.0
2019-09-13 10:40:00,38.51,38.55,38.44,38.49,22217.0,37.9326,37.972,37.8637,37.9129,22217.0
2019-09-13 10:45:00,38.49,38.66,38.49,38.59,8966.0,37.9129,38.0804,37.9129,38.0114,8966.0
2019-09-13 10:50:00,38.59,38.69,38.58,38.69,16336.0,38.0114,38.1099,38.0016,38.1099,16336.0
2019-09-13 10:55:00,38.7,38.76,38.69,38.75,11298.0,38.1198,38.1789,38.1099,38.169,11298.0
2019-09-13 11:00:00,38.73,38.76,38.69,38.71,20970.0,38.1493,38.1789,38.1099,38.1296,20970.0
2019-09-13 11:05:00,38.71,38.73,38.64,38.66,11625.0,38.1296,38.1493,38.0607,38.0804,11625.0
2019-09-13 11:10:00,38.66,38.66,38.55,38.55,5581.0,38.0804,38.0804,37.972,37.972,5581.0
2019-09-13 11:15:00,38.55,38.57,38.47,38.48,10386.0,37.972,37.9917,37.8932,37.9031,10386.0
2019-09-13 11:20:00,38.48,38.5,38.45,38.48,10425.0,37.9031,37.9228,37.8735,37.9031,10425.0
2019-09-13 11:25:00,38.5,38.54,38.46,38.54,12486.0,37.9228,37.9622,37.8834,37.9622,12486.0
2019-09-13 11:30:00,38.52,38.53,38.48,38.49,5202.0,37.9425,37.9523,37.9031,37.9129,5202.0
2019-09-13 11:35:00,38.5,38.54,38.48,38.51,7467.0,37.9228,37.9622,37.9031,37.9326,7467.0
2019-09-13 11:40:00,38.49,38.55,38.47,38.55,6934.0,37.9129,37.972,37.8932,37.972,6934.0
2019-09-13 11:45:00,38.53,38.55,38.46,38.49,6708.0,37.9523,37.972,37.8834,37.9129,6708.0
2019-09-13 11:50:00,38.49,38.55,38.47,38.55,3863.0,37.9129,37.972,37.8932,37.972,3863.0
2019-09-13 11:55:00,38.54,38.55,38.44,38.45,5810.0,37.9622,37.972,37.8637,37.8735,5810.0
2019-09-13 12:00:00,38.44,38.49,38.42,38.49,6756.0,37.8637,37.9129,37.844,37.9129,6756.0
2019-09-13 12:05:00,38.49,38.52,38.47,38.49,5757.0,37.9129,37.9425,37.8932,37.9129,5757.0
2019-09-13 12:10:00,38.48,38.48,38.43,38.46,4801.0,37.9031,37.9031,37.8538,37.8834,4801.0
2019-09-13 12:15:00,38.47,38.5,38.45,38.47,6503.0,37.8932,37.9228,37.8735,37.8932,6503.0
2019-09-13 12:20:00,38.49,38.49,38.43,38.43,5004.0,37.9129,37.9129,37.8538,37.8538,5004.0
2019-09-13 12:25:00,38.43,38.44,38.37,38.44,10138.0,37.8538,37.8637,37.7947,37.8637,10138.0
2019-09-13 12:30:00,38.44,38.47,38.43,38.46,9938.0,37.8637,37.8932,37.8538,37.8834,9938.0
2019-09-13 12:35:00,38.47,38.5,38.46,38.49,7479.0,37.8932,37.9228,37.8834,37.9129,7479.0
2019-09-13 12:40:00,38.49,38.58,38.47,38.48,13852.0,37.9129,38.0016,37.8932,37.9031,13852.0
2019-09-13 12:45:00,38.47,38.48,38.42,38.42,7821.0,37.8932,37.9031,37.844,37.844,7821.0
2019-09-13 12:50:00,38.41,38.47,38.4,38.47,9709.0,37.8341,37.8932,37.8243,37.8932,9709.0
2019-09-13 12:55:00,38.46,38.47,38.42,38.44,6802.0,37.8834,37.8932,37.844,37.8637,6802.0
2019-09-13 13:00:00,38.45,38.45,38.43,38.43,6862.0,37.8735,37.8735,37.8538,37.8538,6862.0
2019-09-13 13:05:00,38.44,38.47,38.43,38.46,9050.0,37.8637,37.8932,37.8538,37.8834,9050.0
2019-09-13 13:10:00,38.46,38.53,38.45,38.5,8154.0,37.8834,37.9523,37.8735,37.9228,8154.0
2019-09-13 13:15:00,38.52,38.58,38.52,38.57,6106.0,37.9425,38.0016,37.9425,37.9917,6106.0
2019-09-13 13:20:00,38.58,38.62,38.55,38.55,8605.0,38.0016,38.041,37.972,37.972,8605.0
2019-09-13 13:25:00,38.56,38.56,38.51,38.52,10381.0,37.9819,37.9819,37.9326,37.9425,10381.0
2019-09-13 13:30:00,38.52,38.53,38.46,38.48,6323.0,37.9425,37.9523,37.8834,37.9031,6323.0
2019-09-13 13:35:00,38.48,38.49,38.42,38.42,8337.0,37.9031,37.9129,37.844,37.844,8337.0
2019-09-13 13:40:00,38.41,38.41,38.37,38.38,5597.0,37.8341,37.8341,37.7947,37.8046,5597.0
2019-09-13 13:45:00,38.38,38.39,38.35,38.39,10766.0,37.8046,37.8144,37.775,37.8144,10766.0
2019-09-13 13:50:00,38.4,38.46,38.37,38.4,7081.0,37.8243,37.8834,37.7947,37.8243,7081.0
2019-09-13 13:55:00,38.41,38.42,38.33,38.36,5848.0,37.8341,37.844,37.7553,37.7849,5848.0
2019-09-13 14:00:00,38.37,38.4,38.32,38.32,7901.0,37.7947,37.8243,37.7455,37.7455,7901.0
2019-09-13 14:05:00,38.31,38.32,38.26,38.3,8960.0,37.7356,37.7455,37.6864,37.7258,8960.0
2019-09-13 14:10:00,38.29,38.3,38.27,38.29,7200.0,37.7159,37.7258,37.6962,37.7159,7200.0
2019-09-13 14:15:00,38.29,38.3,38.22,38.25,5468.0,37.7159,37.7258,37.647,37.6765,5468.0
2019-09-13 14:20:00,38.26,38.28,38.22,38.23,5727.0,37.6864,37.7061,37.647,37.6568,5727.0
2019-09-13 14:25:00,38.23,38.25,38.2,38.25,6632.0,37.6568,37.6765,37.6273,37.6765,6632.0
2019-09-13 14:30:00,38.25,38.3,38.21,38.27,20983.0,37.6765,37.7258,37.6371,37.6962,20983.0
2019-09-13 14:35:00,38.28,38.28,38.19,38.19,7651.0,37.7061,37.7061,37.6174,37.6174,7651.0
2019-09-13 14:40:00,38.18,38.23,38.15,38.2,8062.0,37.6076,37.6568,37.578,37.6273,8062.0
2019-09-13 14:45:00,38.19,38.19,38.09,38.09,6747.0,37.6174,37.6174,37.5189,37.5189,6747.0
2019-09-13 14:50:00,38.08,38.1,38.05,38.06,11628.0,37.5091,37.5288,37.4795,37.4894,11628.0
2019-09-13 14:55:00,38.06,38.08,38.03,38.05,11132.0,37.4894,37.5091,37.4598,37.4795,11132.0
2019-09-13 15:00:00,38.05,38.07,37.98,38.07,11638.0,37.4795,37.4992,37.4106,37.4992,11638.0
2019-09-13 15:05:00,38.06,38.07,38.03,38.05,11609.0,37.4894,37.4992,37.4598,37.4795,11609.0
2019-09-13 15:10:00,38.06,38.18,38.06,38.16,39713.0,37.4894,37.6076,37.4894,37.5879,39713.0
2019-09-13 15:15:00,38.16,38.16,38.09,38.13,23670.0,37.5879,37.5879,37.5189,37.5583,23670.0
2019-09-13 15:20:00,38.12,38.15,38.1,38.12,14550.0,37.5485,37.578,37.5288,37.5485,14550.0
2019-09-13 15:25:00,38.12,38.15,38.09,38.12,14500.0,37.5485,37.578,37.5189,37.5485,14500.0
2019-09-13 15:30:00,38.12,38.15,38.1,38.12,24756.0,37.5485,37.578,37.5288,37.5485,24756.0
2019-09-13 15:35:00,38.11,38.15,38.1,38.13,25853.0,37.5386,37.578,37.5288,37.5583,25853.0
2019-09-13 15:40:00,38.13,38.15,38.11,38.15,34639.0,37.5583,37.578,37.5386,37.578,34639.0
2019-09-13 15:45:00,38.15,38.16,38.1,38.13,39300.0,37.578,37.5879,37.5288,37.5583,39300.0
2019-09-13 15:50:00,38.13,38.17,38.06,38.07,64530.0,37.5583,37.5977,37.4894,37.4992,64530.0
2019-09-13 15:55:00,38.07,38.14,38.06,38.11,158397.0,37.4992,37.5682,37.4894,37.5386,158397.0
2019-09-16 09:30:00,38.22,38.28,38.08,38.21,16986.0,37.647,37.7061,37.5091,37.6371,16986.0
2019-09-16 09:35:00,38.25,38.35,38.2,38.2,7303.0,37.6765,37.775,37.6273,37.6273,7303.0
2019-09-16 09:40:00,38.24,38.34,38.15,38.34,3150.0,37.6667,37.7652,37.578,37.7652,3150.0
2019-09-16 09:45:00,38.4,38.4,38.33,38.39,7071.0,37.8243,37.8243,37.7553,37.8144,7071.0
2019-09-16 09:50:00,38.35,38.5,38.35,38.4,4333.0,37.775,37.9228,37.775,37.8243,4333.0
2019-09-16 09:55:00,38.42,38.44,38.34,38.34,1835.0,37.844,37.8637,37.7652,37.7652,1835.0
2019-09-16 10:00:00,38.36,38.45,38.34,38.45,4366.0,37.7849,37.8735,37.7652,37.8735,4366.0
2019-09-16 10:05:00,38.47,38.5,38.31,38.31,3846.0,37.8932,37.9228,37.7356,37.7356,3846.0
2019-09-16 10:10:00,38.32,38.35,38.29,38.3,5340.0,37.7455,37.775,37.7159,37.7258,5340.0
2019-09-16 10:15:00,38.33,38.38,38.31,38.37,5132.0,37.7553,37.8046,37.7356,37.7947,5132.0
2019-09-16 10:20:00,38.37,38.45,38.37,38.45,2715.0,37.7947,37.8735,37.7947,37.8735,2715.0
2019-09-16 10:25:00,38.45,38.49,38.36,38.38,3288.0,37.8735,37.9129,37.7849,37.8046,3288.0
2019-09-16 10:30:00,38.42,38.42,38.38,38.4,1263.0,37.844,37.844,37.8046,37.8243,1263.0
2019-09-16 10:35:00,38.37,38.37,38.32,38.36,3448.0,37.7947,37.7947,37.7455,37.7849,3448.0
2019-09-16 10:40:00,38.34,38.39,38.33,38.37,3626.0,37.7652,37.8144,37.7553,37.7947,3626.0
2019-09-16 10:45:00,38.4,38.45,38.4,38.41,3200.0,37.8243,37.8735,37.8243,37.8341,3200.0
2019-09-16 10:50:00,38.41,38.46,38.4,38.42,3615.0,37.8341,37.8834,37.8243,37.844,3615.0
2019-09-16 10:55:00,38.44,38.5,38.42,38.42,3714.0,37.8637,37.9228,37.844,37.844,3714.0
2019-09-16 11:00:00,38.44,38.47,38.43,38.45,3760.0,37.8637,37.8932,37.8538,37.8735,3760.0
2019-09-16 11:05:00,38.46,38.53,38.46,38.51,5800.0,37.8834,37.9523,37.8834,37.9326,5800.0
2019-09-16 11:10:00,38.52,38.56,38.51,38.55,4175.0,37.9425,37.9819,37.9326,37.972,4175.0
2019-09-16 11:15:00,38.56,38.66,38.56,38.64,4429.0,37.9819,38.0804,37.9819,38.0607,4429.0
2019-09-16 11:20:00,38.62,38.62,38.56,38.58,5695.0,38.041,38.041,37.9819,38.0016,5695.0
2019-09-16 11:25:00,38.58,38.6,38.53,38.53,5755.0,38.0016,38.0213,37.9523,37.9523,5755.0
2019-09-16 11:30:00,38.52,38.57,38.52,38.52,4227.0,37.9425,37.9917,37.9425,37.9425,4227.0
2019-09-16 11:35:00,38.5,38.58,38.5,38.57,3401.0,37.9228,38.0016,37.9228,37.9917,3401.0
2019-09-16 11:40:00,38.58,38.58,38.48,38.49,4317.0,38.0016,38.0016,37.9031,37.9129,4317.0
2019-09-16 11:45:00,38.45,38.53,38.45,38.5,1900.0,37.8735,37.9523,37.8735,37.9228,1900.0
2019-09-16 11:50:00,38.5,38.51,38.46,38.5,2645.0,37.9228,37.9326,37.8834,37.9228,2645.0
2019-09-16 11:55:00,38.5,38.5,38.41,38.41,3434.0,37.9228,37.9228,37.8341,37.8341,3434.0
2019-09-16 12:00:00,38.41,38.46,38.41,38.45,1841.0,37.8341,37.8834,37.8341,37.8735,1841.0
2019-09-16 12:05:00,38.44,38.46,38.41,38.41,2007.0,37.8637,37.8834,37.8341,37.8341,2007.0
2019-09-16 12:10:00,38.44,38.46,38.4,38.43,3810.0,37.8637,37.8834,37.8243,37.8538,3810.0
2019-09-16 12:15:00,38.44,38.46,38.44,38.44,600.0,37.8637,37.8834,37.8637,37.8637,600.0
2019-09-16 12:20:00,38.43,38.44,38.4,38.4,2501.0,37.8538,37.8637,37.8243,37.8243,2501.0
2019-09-16 12:25:00,38.39,38.44,38.38,38.43,4059.0,37.8144,37.8637,37.8046,37.8538,4059.0
2019-09-16 12:30:00,38.42,38.45,38.42,38.43,2185.0,37.844,37.8735,37.844,37.8538,2185.0
2019-09-16 12:35:00,38.43,38.44,38.43,38.44,2032.0,37.8538,37.8637,37.8538,37.8637,2032.0
2019-09-16 12:40:00,38.45,38.47,38.4,38.43,3491.0,37.8735,37.8932,37.8243,37.8538,3491.0
2019-09-16 12:45:00,38.43,38.45,38.41,38.41,6702.0,37.8538,37.8735,37.8341,37.8341,6702.0
2019-09-16 12:50:00,38.41,38.51,38.41,38.48,8651.0,37.8341,37.9326,37.8341,37.9031,8651.0
2019-09-16 12:55:00,38.49,38.55,38.48,38.55,6455.0,37.9129,37.972,37.9031,37.972,6455.0
2019-09-16 13:00:00,38.55,38.63,38.55,38.61,14848.0,37.972,38.0508,37.972,38.0311,14848.0
2019-09-16 13:05:00,38.61,38.62,38.57,38.61,6785.0,38.0311,38.041,37.9917,38.0311,6785.0
2019-09-16 13:10:00,38.62,38.72,38.62,38.72,13643.0,38.041,38.1395,38.041,38.1395,13643.0
2019-09-16 13:15:00,38.72,38.73,38.65,38.66,5043.0,38.1395,38.1493,38.0705,38.0804,5043.0
2019-09-16 13:20:00,38.66,38.7,38.65,38.65,8633.0,38.0804,38.1198,38.0705,38.0705,8633.0
2019-09-16 13:25:00,38.65,38.7,38.64,38.7,4772.0,38.0705,38.1198,38.0607,38.1198,4772.0
2019-09-16 13:30:00,38.7,38.78,38.7,38.77,17927.0,38.1198,38.1986,38.1198,38.1887,17927.0
2019-09-16 13:35:00,38.77,38.84,38.77,38.82,19888.0,38.1887,38.2577,38.1887,38.238,19888.0
2019-09-16 13:40:00,38.82,38.91,38.77,38.78,21301.0,38.238,38.3266,38.1887,38.1986,21301.0
2019-09-16 13:45:00,38.79,38.82,38.77,38.81,5507.0,38.2084,38.238,38.1887,38.2281,5507.0
2019-09-16 13:50:00,38.82,38.82,38.76,38.8,6576.0,38.238,38.238,38.1789,38.2183,6576.0
2019-09-16 13:55:00,38.78,38.86,38.78,38.81,9283.0,38.1986,38.2774,38.1986,38.2281,9283.0
2019-09-16 14:00:00,38.8,38.87,38.8,38.86,6693.0,38.2183,38.2872,38.2183,38.2774,6693.0
2019-09-16 14:05:00,38.87,38.87,38.81,38.83,13384.0,38.2872,38.2872,38.2281,38.2478,13384.0
2019-09-16 14:10:00,38.84,38.89,38.83,38.84,13418.0,38.2577,38.3069,38.2478,38.2577,13418.0
2019-09-16 14:15:00,38.85,38.87,38.84,38.87,4760.0,38.2675,38.2872,38.2577,38.2872,4760.0
2019-09-16 14:20:00,38.86,38.86,38.8,38.85,6374.0,38.2774,38.2774,38.2183,38.2675,6374.0
2019-09-16 14:25:00,38.86,38.9,38.85,38.89,6200.0,38.2774,38.3168,38.2675,38.3069,6200.0
2019-09-16 14:30:00,38.9,38.9,38.85,38.85,5365.0,38.3168,38.3168,38.2675,38.2675,5365.0
2019-09-16 14:35:00,38.82,38.91,38.82,38.89,5002.0,38.238,38.3266,38.238,38.3069,5002.0
2019-09-16 14:40:00,38.89,38.95,38.88,38.94,17327.0,38.3069,38.366,38.2971,38.3562,17327.0
2019-09-16 14:45:00,38.94,38.98,38.92,38.94,9314.0,38.3562,38.3956,38.3365,38.3562,9314.0
2019-09-16 14:50:00,38.95,38.95,38.92,38.92,6956.0,38.366,38.366,38.3365,38.3365,6956.0
2019-09-16 14:55:00,38.93,38.99,38.92,38.97,10328.0,38.3463,38.4054,38.3365,38.3857,10328.0
2019-09-16 15:00:00,38.96,38.98,38.96,38.98,11149.0,38.3759,38.3956,38.3759,38.3956,11149.0
2019-09-16 15:05:00,38.98,39.0,38.95,38.96,14278.0,38.3956,38.4153,38.366,38.3759,14278.0
2019-09-16 15:10:00,38.97,39.0,38.97,39.0,22445.0,38.3857,38.4153,38.3857,38.4153,22445.0
2019-09-16 15:15:00,39.0,39.0,38.97,38.98,14070.0,38.4153,38.4153,38.3857,38.3956,14070.0
2019-09-16 15:20:00,38.97,38.98,38.93,38.96,9297.0,38.3857,38.3956,38.3463,38.3759,9297.0
2019-09-16 15:25:00,38.97,39.0,38.94,38.95,12046.0,38.3857,38.4153,38.3562,38.366,12046.0
2019-09-16 15:30:00,38.94,38.95,38.91,38.93,16560.0,38.3562,38.366,38.3266,38.3463,16560.0
2019-09-16 15:35:00,38.94,38.98,38.93,38.95,11891.0,38.3562,38.3956,38.3463,38.366,11891.0
2019-09-16 15:40:00,38.96,38.99,38.95,38.98,15571.0,38.3759,38.4054,38.366,38.3956,15571.0
2019-09-16 15:45:00,38.98,39.0,38.95,38.96,25349.0,38.3956,38.4153,38.366,38.3759,25349.0
2019-09-16 15:50:00,38.97,39.0,38.95,38.95,34223.0,38.3857,38.4153,38.366,38.366,34223.0
2019-09-16 15:55:00,38.97,39.0,38.92,38.93,125476.0,38.3857,38.4153,38.3365,38.3463,125476.0
2019-09-17 09:30:00,38.43,38.55,38.21,38.3,26175.0,37.8538,37.972,37.6371,37.7258,26175.0
2019-09-17 09:35:00,38.33,38.6,38.33,38.36,3635.0,37.7553,38.0213,37.7553,37.7849,3635.0
2019-09-17 09:40:00,38.4,38.6,38.4,38.51,29600.0,37.8243,38.0213,37.8243,37.9326,29600.0
2019-09-17 09:45:00,38.51,38.56,38.2,38.34,47084.0,37.9326,37.9819,37.6273,37.7652,47084.0
2019-09-17 09:50:00,38.32,38.32,38.12,38.12,3410.0,37.7455,37.7455,37.5485,37.5485,3410.0
2019-09-17 09:55:00,38.12,38.33,38.12,38.3,5232.0,37.5485,37.7553,37.5485,37.7258,5232.0
2019-09-17 10:00:00,38.25,38.25,38.15,38.16,6371.0,37.6765,37.6765,37.578,37.5879,6371.0
2019-09-17 10:05:00,38.17,38.19,38.04,38.14,7663.0,37.5977,37.6174,37.4697,37.5682,7663.0
2019-09-17 10:10:00,38.11,38.18,38.07,38.13,6529.0,37.5386,37.6076,37.4992,37.5583,6529.0
2019-09-17 10:15:00,38.13,38.13,38.03,38.07,10763.0,37.5583,37.5583,37.4598,37.4992,10763.0
2019-09-17 10:20:00,38.07,38.09,38.01,38.07,3000.0,37.4992,37.5189,37.4401,37.4992,3000.0
2019-09-17 10:25:00,38.11,38.11,38.05,38.05,3773.0,37.5386,37.5386,37.4795,37.4795,3773.0
2019-09-17 10:30:00,38.07,38.17,38.06,38.17,4098.0,37.4992,37.5977,37.4894,37.5977,4098.0
2019-09-17 10:35:00,38.16,38.17,38.11,38.16,3513.0,37.5879,37.5977,37.5386,37.5879,3513.0
2019-09-17 10:40:00,38.16,38.16,38.11,38.14,3084.0,37.5879,37.5879,37.5386,37.5682,3084.0
2019-09-17 10:45:00,38.14,38.18,38.09,38.17,8325.0,37.5682,37.6076,37.5189,37.5977,8325.0
2019-09-17 10:50:00,38.16,38.18,38.13,38.15,2664.0,37.5879,37.6076,37.5583,37.578,2664.0
2019-09-17 10:55:00,38.15,38.15,38.1,38.11,2500.0,37.578,37.578,37.5288,37.5386,2500.0
2019-09-17 11:00:00,38.1,38.17,38.1,38.16,2928.0,37.5288,37.5977,37.5288,37.5879,2928.0
2019-09-17 11:05:00,38.14,38.24,38.14,38.21,8725.0,37.5682,37.6667,37.5682,37.6371,8725.0
2019-09-17 11:10:00,38.21,38.24,38.2,38.22,2894.0,37.6371,37.6667,37.6273,37.647,2894.0
2019-09-17 11:15:00,38.2,38.24,38.16,38.16,2910.0,37.6273,37.6667,37.5879,37.5879,2910.0
2019-09-17 11:20:00,38.15,38.23,38.15,38.2,3777.0,37.578,37.6568,37.578,37.6273,3777.0
2019-09-17 11:25:00,38.18,38.18,38.12,38.12,2457.0,37.6076,37.6076,37.5485,37.5485,2457.0
2019-09-17 11:30:00,38.16,38.22,38.16,38.2,2800.0,37.5879,37.647,37.5879,37.6273,2800.0
2019-09-17 11:35:00,38.21,38.24,38.2,38.24,2996.0,37.6371,37.6667,37.6273,37.6667,2996.0
2019-09-17 11:40:00,38.24,38.28,38.22,38.27,7766.0,37.6667,37.7061,37.647,37.6962,7766.0
2019-09-17 11:45:00,38.27,38.27,38.19,38.19,3570.0,37.6962,37.6962,37.6174,37.6174,3570.0
2019-09-17 11:50:00,38.18,38.23,38.14,38.21,3110.0,37.6076,37.6568,37.5682,37.6371,3110.0
2019-09-17 11:55:00,38.21,38.21,38.16,38.2,3665.0,37.6371,37.6371,37.5879,37.6273,3665.0
2019-09-17 12:00:00,38.19,38.2,38.18,38.2,1300.0,37.6174,37.6273,37.6076,37.6273,1300.0
2019-09-17 12:05:00,38.2,38.26,38.2,38.26,4401.0,37.6273,37.6864,37.6273,37.6864,4401.0
2019-09-17 12:10:00,38.24,38.28,38.22,38.26,3227.0,37.6667,37.7061,37.647,37.6864,3227.0
2019-09-17 12:15:00,38.26,38.26,38.24,38.25,800.0,37.6864,37.6864,37.6667,37.6765,800.0
2019-09-17 12:20:00,38.23,38.24,38.2,38.24,3912.0,37.6568,37.6667,37.6273,37.6667,3912.0
2019-09-17 12:25:00,38.23,38.23,38.19,38.23,2418.0,37.6568,37.6568,37.6174,37.6568,2418.0
2019-09-17 12:30:00,38.23,38.24,38.2,38.21,4908.0,37.6568,37.6667,37.6273,37.6371,4908.0
2019-09-17 12:35:00,38.19,38.2,38.16,38.19,3513.0,37.6174,37.6273,37.5879,37.6174,3513.0
2019-09-17 12:40:00,38.19,38.2,38.15,38.19,4645.0,37.6174,37.6273,37.578,37.6174,4645.0
2019-09-17 12:45:00,38.19,38.2,38.17,38.18,1400.0,37.6174,37.6273,37.5977,37.6076,1400.0
2019-09-17 12:50:00,38.19,38.2,38.17,38.17,4344.0,37.6174,37.6273,37.5977,37.5977,4344.0
2019-09-17 12:55:00,38.18,38.2,38.17,38.19,4079.0,37.6076,37.6273,37.5977,37.6174,4079.0
2019-09-17 13:00:00,38.2,38.25,38.18,38.25,2439.0,37.6273,37.6765,37.6076,37.6765,2439.0
2019-09-17 13:05:00,38.24,38.28,38.23,38.27,2725.0,37.6667,37.7061,37.6568,37.6962,2725.0
2019-09-17 13:10:00,38.28,38.32,38.28,38.29,4037.0,37.7061,37.7455,37.7061,37.7159,4037.0
2019-09-17 13:15:00,38.3,38.32,38.29,38.29,3860.0,37.7258,37.7455,37.7159,37.7159,3860.0
2019-09-17 13:20:00,38.3,38.3,38.28,38.28,3000.0,37.7258,37.7258,37.7061,37.7061,3000.0
2019-09-17 13:25:00,38.29,38.3,38.27,38.28,1690.0,37.7159,37.7258,37.6962,37.7061,1690.0
2019-09-17 13:30:00,38.28,38.31,38.27,38.29,3583.0,37.7061,37.7356,37.6962,37.7159,3583.0
2019-09-17 13:35:00,38.28,38.28,38.25,38.26,2600.0,37.7061,37.7061,37.6765,37.6864,2600.0
2019-09-17 13:40:00,38.25,38.3,38.23,38.3,4477.0,37.6765,37.7258,37.6568,37.7258,4477.0
2019-09-17 13:45:00,38.29,38.3,38.26,38.26,3951.0,37.7159,37.7258,37.6864,37.6864,3951.0
2019-09-17 13:50:00,38.27,38.29,38.27,38.28,1820.0,37.6962,37.7159,37.6962,37.7061,1820.0
2019-09-17 13:55:00,38.28,38.3,38.23,38.27,5499.0,37.7061,37.7258,37.6568,37.6962,5499.0
2019-09-17 14:00:00,38.29,38.31,38.26,38.27,2075.0,37.7159,37.7356,37.6864,37.6962,2075.0
2019-09-17 14:05:00,38.25,38.26,38.2,38.21,2600.0,37.6765,37.6864,37.6273,37.6371,2600.0
2019-09-17 14:10:00,38.21,38.24,38.14,38.16,3925.0,37.6371,37.6667,37.5682,37.5879,3925.0
2019-09-17 14:15:00,38.16,38.18,38.15,38.16,4481.0,37.5879,37.6076,37.578,37.5879,4481.0
2019-09-17 14:20:00,38.17,38.17,38.13,38.13,3528.0,37.5977,37.5977,37.5583,37.5583,3528.0
2019-09-17 14:25:00,38.12,38.14,38.12,38.13,2518.0,37.5485,37.5682,37.5485,37.5583,2518.0
2019-09-17 14:30:00,38.12,38.14,38.12,38.12,5640.0,37.5485,37.5682,37.5485,37.5485,5640.0
2019-09-17 14:35:00,38.12,38.13,38.11,38.11,1125.0,37.5485,37.5583,37.5386,37.5386,1125.0
2019-09-17 14:40:00,38.11,38.16,38.11,38.14,4300.0,37.5386,37.5879,37.5386,37.5682,4300.0
2019-09-17 14:45:00,38.14,38.15,38.12,38.13,4230.0,37.5682,37.578,37.5485,37.5583,4230.0
2019-09-17 14:50:00,38.12,38.12,38.06,38.1,12028.0,37.5485,37.5485,37.4894,37.5288,12028.0
2019-09-17 14:55:00,38.12,38.12,38.03,38.04,11205.0,37.5485,37.5485,37.4598,37.4697,11205.0
2019-09-17 15:00:00,38.07,38.13,38.07,38.13,5714.0,37.4992,37.5583,37.4992,37.5583,5714.0
2019-09-17 15:05:00,38.13,38.19,38.12,38.17,5042.0,37.5583,37.6174,37.5485,37.5977,5042.0
2019-09-17 15:10:00,38.18,38.21,38.16,38.2,7200.0,37.6076,37.6371,37.5879,37.6273,7200.0
2019-09-17 15:15:00,38.21,38.27,38.21,38.24,12409.0,37.6371,37.6962,37.6371,37.6667,12409.0
2019-09-17 15:20:00,38.26,38.26,38.2,38.2,6226.0,37.6864,37.6864,37.6273,37.6273,6226.0
2019-09-17 15:25:00,38.19,38.2,38.17,38.17,4498.0,37.6174,37.6273,37.5977,37.5977,4498.0
2019-09-17 15:30:00,38.18,38.22,38.17,38.21,9931.0,37.6076,37.647,37.5977,37.6371,9931.0
2019-09-17 15:35:00,38.2,38.2,38.14,38.16,8713.0,37.6273,37.6273,37.5682,37.5879,8713.0
2019-09-17 15:40:00,38.16,38.17,38.14,38.17,11192.0,37.5879,37.5977,37.5682,37.5977,11192.0
2019-09-17 15:45:00,38.16,38.18,38.14,38.16,18350.0,37.5879,37.6076,37.5682,37.5879,18350.0
2019-09-17 15:50:00,38.16,38.21,38.14,38.2,22840.0,37.5879,37.6371,37.5682,37.6273,22840.0
2019-09-17 15:55:00,38.19,38.24,38.16,38.21,57368.0,37.6174,37.6667,37.5879,37.6371,57368.0
2019-09-18 09:30:00,38.08,38.08,38.01,38.01,7706.0,37.5091,37.5091,37.4401,37.4401,7706.0
2019-09-18 09:35:00,37.79,37.92,37.79,37.92,400.0,37.2234,37.3515,37.2234,37.3515,400.0
2019-09-18 09:40:00,38.04,38.17,38.04,38.17,2400.0,37.4697,37.5977,37.4697,37.5977,2400.0
2019-09-18 09:45:00,38.11,38.17,38.09,38.14,5294.0,37.5386,37.5977,37.5189,37.5682,5294.0
2019-09-18 09:50:00,38.16,38.19,38.07,38.11,5182.0,37.5879,37.6174,37.4992,37.5386,5182.0
2019-09-18 09:55:00,38.08,38.11,38.0,38.03,4118.0,37.5091,37.5386,37.4303,37.4598,4118.0
2019-09-18 10:00:00,38.03,38.08,37.95,37.96,4222.0,37.4598,37.5091,37.381,37.3909,4222.0
2019-09-18 10:05:00,37.91,37.98,37.91,37.94,1970.0,37.3416,37.4106,37.3416,37.3712,1970.0
2019-09-18 10:10:00,37.91,38.0,37.88,38.0,5907.0,37.3416,37.4303,37.3121,37.4303,5907.0
2019-09-18 10:15:00,37.99,38.04,37.99,38.02,2116.0,37.4204,37.4697,37.4204,37.45,2116.0
2019-09-18 10:20:00,37.99,38.06,37.99,38.06,1102.0,37.4204,37.4894,37.4204,37.4894,1102.0
2019-09-18 10:25:00,38.07,38.1,38.06,38.09,2400.0,37.4992,37.5288,37.4894,37.5189,2400.0
2019-09-18 10:30:00,38.08,38.09,38.03,38.06,6675.0,37.5091,37.5189,37.4598,37.4894,6675.0
2019-09-18 10:35:00,38.03,38.08,38.03,38.05,4204.0,37.4598,37.5091,37.4598,37.4795,4204.0
2019-09-18 10:40:00,38.05,38.07,38.04,38.05,1135.0,37.4795,37.4992,37.4697,37.4795,1135.0
2019-09-18 10:45:00,38.04,38.06,38.0,38.01,5391.0,37.4697,37.4894,37.4303,37.4401,5391.0
2019-09-18 10:50:00,38.01,38.01,37.95,37.97,2200.0,37.4401,37.4401,37.381,37.4007,2200.0
2019-09-18 10:55:00,37.95,38.01,37.95,37.97,5592.0,37.381,37.4401,37.381,37.4007,5592.0
2019-09-18 11:00:00,37.97,37.98,37.95,37.95,2400.0,37.4007,37.4106,37.381,37.381,2400.0
2019-09-18 11:05:00,37.94,37.94,37.88,37.92,3134.0,37.3712,37.3712,37.3121,37.3515,3134.0
2019-09-18 11:10:00,37.91,37.94,37.89,37.91,1800.0,37.3416,37.3712,37.3219,37.3416,1800.0
2019-09-18 11:15:00,37.92,37.96,37.88,37.88,3350.0,37.3515,37.3909,37.3121,37.3121,3350.0
2019-09-18 11:20:00,37.88,37.88,37.84,37.87,1420.0,37.3121,37.3121,37.2727,37.3022,1420.0
2019-09-18 11:25:00,37.85,37.87,37.84,37.85,1901.0,37.2825,37.3022,37.2727,37.2825,1901.0
2019-09-18 11:30:00,37.85,37.85,37.79,37.82,2841.0,37.2825,37.2825,37.2234,37.253,2841.0
2019-09-18 11:35:00,37.82,37.84,37.69,37.69,13046.0,37.253,37.2727,37.1249,37.1249,13046.0
2019-09-18 11:40:00,37.69,37.75,37.65,37.72,3076.0,37.1249,37.184,37.0855,37.1545,3076.0
2019-09-18 11:45:00,37.74,37.76,37.72,37.76,1370.0,37.1742,37.1939,37.1545,37.1939,1370.0
2019-09-18 11:50:00,37.76,37.77,37.74,37.74,700.0,37.1939,37.2037,37.1742,37.1742,700.0
2019-09-18 11:55:00,37.75,37.81,37.74,37.8,4827.0,37.184,37.2431,37.1742,37.2333,4827.0
2019-09-18 12:00:00,37.82,37.9,37.8,37.9,4809.0,37.253,37.3318,37.2333,37.3318,4809.0
2019-09-18 12:05:00,37.91,37.91,37.89,37.91,1258.0,37.3416,37.3416,37.3219,37.3416,1258.0
2019-09-18 12:10:00,37.92,37.92,37.88,37.92,4758.0,37.3515,37.3515,37.3121,37.3515,4758.0
2019-09-18 12:15:00,37.93,37.93,37.89,37.91,2378.0,37.3613,37.3613,37.3219,37.3416,2378.0
2019-09-18 12:20:00,37.89,37.91,37.87,37.88,2751.0,37.3219,37.3416,37.3022,37.3121,2751.0
2019-09-18 12:25:00,37.89,37.91,37.88,37.89,3347.0,37.3219,37.3416,37.3121,37.3219,3347.0
2019-09-18 12:30:00,37.87,37.95,37.87,37.94,4000.0,37.3022,37.381,37.3022,37.3712,4000.0
2019-09-18 12:35:00,37.95,38.08,37.94,38.08,14448.0,37.381,37.5091,37.3712,37.5091,14448.0
2019-09-18 12:40:00,38.07,38.09,38.03,38.09,5997.0,37.4992,37.5189,37.4598,37.5189,5997.0
2019-09-18 12:45:00,38.1,38.12,38.08,38.12,2856.0,37.5288,37.5485,37.5091,37.5485,2856.0
2019-09-18 12:50:00,38.11,38.16,38.1,38.13,12665.0,37.5386,37.5879,37.5288,37.5583,12665.0
2019-09-18 12:55:00,38.14,38.15,38.07,38.09,10352.0,37.5682,37.578,37.4992,37.5189,10352.0
2019-09-18 13:00:00,38.09,38.11,38.08,38.1,2500.0,37.5189,37.5386,37.5091,37.5288,2500.0
2019-09-18 13:05:00,38.11,38.13,38.09,38.12,4420.0,37.5386,37.5583,37.5189,37.5485,4420.0
2019-09-18 13:10:00,38.11,38.11,38.01,38.02,9508.0,37.5386,37.5386,37.4401,37.45,9508.0
2019-09-18 13:15:00,38.01,38.03,37.95,37.95,3527.0,37.4401,37.4598,37.381,37.381,3527.0
2019-09-18 13:20:00,37.95,37.96,37.93,37.96,805.0,37.381,37.3909,37.3613,37.3909,805.0
2019-09-18 13:25:00,37.93,37.95,37.9,37.9,3549.0,37.3613,37.381,37.3318,37.3318,3549.0
2019-09-18 13:30:00,37.91,37.92,37.88,37.92,2925.0,37.3416,37.3515,37.3121,37.3515,2925.0
2019-09-18 13:35:00,37.9,37.97,37.89,37.95,5730.0,37.3318,37.4007,37.3219,37.381,5730.0
2019-09-18 13:40:00,37.93,37.93,37.9,37.93,1975.0,37.3613,37.3613,37.3318,37.3613,1975.0
2019-09-18 13:45:00,37.94,37.98,37.92,37.98,2294.0,37.3712,37.4106,37.3515,37.4106,2294.0
2019-09-18 13:50:00,37.98,38.04,37.98,38.04,3042.0,37.4106,37.4697,37.4106,37.4697,3042.0
2019-09-18 13:55:00,38.05,38.14,38.04,38.1,2456.0,37.4795,37.5682,37.4697,37.5288,2456.0
2019-09-18 14:00:00,38.09,38.14,37.99,38.04,6150.0,37.5189,37.5682,37.4204,37.4697,6150.0
2019-09-18 14:05:00,38.0,38.13,37.97,38.08,5176.0,37.4303,37.5583,37.4007,37.5091,5176.0
2019-09-18 14:10:00,38.05,38.06,37.94,37.95,5827.0,37.4795,37.4894,37.3712,37.381,5827.0
2019-09-18 14:15:00,37.88,38.04,37.85,37.94,15572.0,37.3121,37.4697,37.2825,37.3712,15572.0
2019-09-18 14:20:00,37.91,38.02,37.89,38.02,5552.0,37.3416,37.45,37.3219,37.45,5552.0
2019-09-18 14:25:00,38.03,38.04,37.99,38.03,9510.0,37.4598,37.4697,37.4204,37.4598,9510.0
2019-09-18 14:30:00,38.02,38.03,37.96,37.99,5804.0,37.45,37.4598,37.3909,37.4204,5804.0
2019-09-18 14:35:00,38.01,38.11,37.96,38.09,23960.0,37.4401,37.5386,37.3909,37.5189,23960.0
2019-09-18 14:40:00,38.09,38.11,38.04,38.07,7737.0,37.5189,37.5386,37.4697,37.4992,7737.0
2019-09-18 14:45:00,38.05,38.1,38.05,38.1,4476.0,37.4795,37.5288,37.4795,37.5288,4476.0
2019-09-18 14:50:00,38.09,38.29,38.09,38.25,38803.0,37.5189,37.7159,37.5189,37.6765,38803.0
2019-09-18 14:55:00,38.27,38.29,38.2,38.23,8297.0,37.6962,37.7159,37.6273,37.6568,8297.0
2019-09-18 15:00:00,38.23,38.26,38.2,38.2,14632.0,37.6568,37.6864,37.6273,37.6273,14632.0
2019-09-18 15:05:00,38.21,38.24,38.2,38.23,6452.0,37.6371,37.6667,37.6273,37.6568,6452.0
2019-09-18 15:10:00,38.23,38.23,38.13,38.18,2959.0,37.6568,37.6568,37.5583,37.6076,2959.0
2019-09-18 15:15:00,38.21,38.24,38.2,38.22,3722.0,37.6371,37.6667,37.6273,37.647,3722.0
2019-09-18 15:20:00,38.23,38.23,38.17,38.23,9060.0,37.6568,37.6568,37.5977,37.6568,9060.0
2019-09-18 15:25:00,38.22,38.26,38.22,38.25,5744.0,37.647,37.6864,37.647,37.6765,5744.0
2019-09-18 15:30:00,38.24,38.32,38.24,38.31,10907.0,37.6667,37.7455,37.6667,37.7356,10907.0
2019-09-18 15:35:00,38.31,38.34,38.27,38.27,6354.0,37.7356,37.7652,37.6962,37.6962,6354.0
2019-09-18 15:40:00,38.27,38.34,38.27,38.34,12510.0,37.6962,37.7652,37.6962,37.7652,12510.0
2019-09-18 15:45:00,38.35,38.4,38.32,38.4,21406.0,37.775,37.8243,37.7455,37.8243,21406.0
2019-09-18 15:50:00,38.38,38.4,38.37,38.4,29779.0,37.8046,37.8243,37.7947,37.8243,29779.0
2019-09-18 15:55:00,38.41,38.44,38.39,38.4,73975.0,37.8341,37.8637,37.8144,37.8243,73975.0
2019-09-19 09:30:00,38.4,38.48,38.3,38.48,13153.0,37.8243,37.9031,37.7258,37.9031,13153.0
2019-09-19 09:35:00,38.43,38.44,38.29,38.3,11400.0,37.8538,37.8637,37.7159,37.7258,11400.0
2019-09-19 09:40:00,38.33,38.33,38.23,38.23,2714.0,37.7553,37.7553,37.6568,37.6568,2714.0
2019-09-19 09:45:00,38.2,38.28,38.2,38.26,6201.0,37.6273,37.7061,37.6273,37.6864,6201.0
2019-09-19 09:50:00,38.26,38.28,38.18,38.26,3006.0,37.6864,37.7061,37.6076,37.6864,3006.0
2019-09-19 09:55:00,38.25,38.28,38.24,38.24,1339.0,37.6765,37.7061,37.6667,37.6667,1339.0
2019-09-19 10:00:00,38.25,38.31,38.24,38.31,3684.0,37.6765,37.7356,37.6667,37.7356,3684.0
2019-09-19 10:05:00,38.31,38.33,38.16,38.17,1549.0,37.7356,37.7553,37.5879,37.5977,1549.0
2019-09-19 10:10:00,38.2,38.34,38.2,38.34,3514.0,37.6273,37.7652,37.6273,37.7652,3514.0
2019-09-19 10:15:00,38.34,38.34,38.24,38.31,3956.0,37.7652,37.7652,37.6667,37.7356,3956.0
2019-09-19 10:20:00,38.31,38.34,38.22,38.34,11791.0,37.7356,37.7652,37.647,37.7652,11791.0
2019-09-19 10:25:00,38.32,38.34,38.3,38.32,3218.0,37.7455,37.7652,37.7258,37.7455,3218.0
2019-09-19 10:30:00,38.32,38.35,38.31,38.34,5367.0,37.7455,37.775,37.7356,37.7652,5367.0
2019-09-19 10:35:00,38.34,38.4,38.34,38.35,3109.0,37.7652,37.8243,37.7652,37.775,3109.0
2019-09-19 10:40:00,38.35,38.37,38.32,38.37,1389.0,37.775,37.7947,37.7455,37.7947,1389.0
2019-09-19 10:45:00,38.38,38.38,38.35,38.38,2381.0,37.8046,37.8046,37.775,37.8046,2381.0
2019-09-19 10:50:00,38.37,38.39,38.37,38.37,1145.0,37.7947,37.8144,37.7947,37.7947,1145.0
2019-09-19 10:55:00,38.35,38.42,38.35,38.41,10452.0,37.775,37.844,37.775,37.8341,10452.0
2019-09-19 11:00:00,38.41,38.42,38.38,38.4,13422.0,37.8341,37.844,37.8046,37.8243,13422.0
2019-09-19 11:05:00,38.41,38.41,38.4,38.41,3916.0,37.8341,37.8341,37.8243,37.8341,3916.0
2019-09-19 11:10:00,38.42,38.43,38.31,38.34,19281.0,37.844,37.8538,37.7356,37.7652,19281.0
2019-09-19 11:15:00,38.33,38.38,38.33,38.38,932.0,37.7553,37.8046,37.7553,37.8046,932.0
2019-09-19 11:20:00,38.39,38.41,38.37,38.39,4556.0,37.8144,37.8341,37.7947,37.8144,4556.0
2019-09-19 11:25:00,38.35,38.35,38.32,38.34,1760.0,37.775,37.775,37.7455,37.7652,1760.0
2019-09-19 11:30:00,38.34,38.36,38.33,38.35,2097.0,37.7652,37.7849,37.7553,37.775,2097.0
2019-09-19 11:35:00,38.34,38.35,38.3,38.3,23105.0,37.7652,37.775,37.7258,37.7258,23105.0
2019-09-19 11:40:00,38.28,38.32,38.28,38.31,2833.0,37.7061,37.7455,37.7061,37.7356,2833.0
2019-09-19 11:45:00,38.29,38.29,38.24,38.24,1500.0,37.7159,37.7159,37.6667,37.6667,1500.0
2019-09-19 11:50:00,38.21,38.23,38.19,38.19,3498.0,37.6371,37.6568,37.6174,37.6174,3498.0
2019-09-19 11:55:00,38.19,38.2,38.12,38.13,10240.0,37.6174,37.6273,37.5485,37.5583,10240.0
2019-09-19 12:00:00,38.15,38.17,38.14,38.14,2626.0,37.578,37.5977,37.5682,37.5682,2626.0
2019-09-19 12:05:00,38.15,38.2,38.15,38.2,2399.0,37.578,37.6273,37.578,37.6273,2399.0
2019-09-19 12:10:00,38.18,38.18,38.15,38.17,5901.0,37.6076,37.6076,37.578,37.5977,5901.0
2019-09-19 12:15:00,38.16,38.16,38.13,38.13,3690.0,37.5879,37.5879,37.5583,37.5583,3690.0
2019-09-19 12:20:00,38.14,38.15,38.13,38.14,1461.0,37.5682,37.578,37.5583,37.5682,1461.0
2019-09-19 12:25:00,38.15,38.15,38.07,38.07,5500.0,37.578,37.578,37.4992,37.4992,5500.0
2019-09-19 12:30:00,38.07,38.14,38.06,38.14,4690.0,37.4992,37.5682,37.4894,37.5682,4690.0
2019-09-19 12:35:00,38.12,38.14,38.12,38.14,2300.0,37.5485,37.5682,37.5485,37.5682,2300.0
2019-09-19 12:40:00,38.15,38.15,38.09,38.1,8958.0,37.578,37.578,37.5189,37.5288,8958.0
2019-09-19 12:45:00,38.11,38.11,38.09,38.09,1750.0,37.5386,37.5386,37.5189,37.5189,1750.0
2019-09-19 12:50:00,38.08,38.09,38.07,38.08,800.0,37.5091,37.5189,37.4992,37.5091,800.0
2019-09-19 12:55:00,38.07,38.07,38.05,38.05,6200.0,37.4992,37.4992,37.4795,37.4795,6200.0
2019-09-19 13:00:00,38.07,38.12,38.06,38.12,2610.0,37.4992,37.5485,37.4894,37.5485,2610.0
2019-09-19 13:05:00,38.12,38.14,38.08,38.08,1922.0,37.5485,37.5682,37.5091,37.5091,1922.0
2019-09-19 13:10:00,38.08,38.09,38.07,38.09,1667.0,37.5091,37.5189,37.4992,37.5189,1667.0
2019-09-19 13:15:00,38.08,38.09,38.08,38.09,1280.0,37.5091,37.5189,37.5091,37.5189,1280.0
2019-09-19 13:20:00,38.08,38.1,38.06,38.1,2373.0,37.5091,37.5288,37.4894,37.5288,2373.0
2019-09-19 13:25:00,38.09,38.1,38.08,38.08,1401.0,37.5189,37.5288,37.5091,37.5091,1401.0
2019-09-19 13:30:00,38.08,38.08,37.98,38.04,5357.0,37.5091,37.5091,37.4106,37.4697,5357.0
2019-09-19 13:35:00,38.04,38.04,38.01,38.01,1825.0,37.4697,37.4697,37.4401,37.4401,1825.0
2019-09-19 13:40:00,38.01,38.01,37.99,38.0,2225.0,37.4401,37.4401,37.4204,37.4303,2225.0
2019-09-19 13:45:00,38.03,38.04,38.0,38.03,2481.0,37.4598,37.4697,37.4303,37.4598,2481.0
2019-09-19 13:50:00,38.03,38.05,38.02,38.03,1933.0,37.4598,37.4795,37.45,37.4598,1933.0
2019-09-19 13:55:00,38.04,38.07,38.04,38.05,1109.0,37.4697,37.4992,37.4697,37.4795,1109.0
2019-09-19 14:00:00,38.06,38.08,38.05,38.05,2545.0,37.4894,37.5091,37.4795,37.4795,2545.0
2019-09-19 14:05:00,38.06,38.07,38.04,38.05,1700.0,37.4894,37.4992,37.4697,37.4795,1700.0
2019-09-19 14:10:00,38.04,38.06,38.03,38.05,2000.0,37.4697,37.4894,37.4598,37.4795,2000.0
2019-09-19 14:15:00,38.06,38.1,38.06,38.09,2007.0,37.4894,37.5288,37.4894,37.5189,2007.0
2019-09-19 14:20:00,38.1,38.1,38.04,38.04,6438.0,37.5288,37.5288,37.4697,37.4697,6438.0
2019-09-19 14:25:00,38.04,38.04,38.02,38.02,2800.0,37.4697,37.4697,37.45,37.45,2800.0
2019-09-19 14:30:00,38.01,38.03,38.0,38.03,4740.0,37.4401,37.4598,37.4303,37.4598,4740.0
2019-09-19 14:35:00,38.02,38.03,38.0,38.0,2934.0,37.45,37.4598,37.4303,37.4303,2934.0
2019-09-19 14:40:00,38.0,38.02,38.0,38.01,2504.0,37.4303,37.45,37.4303,37.4401,2504.0
2019-09-19 14:45:00,38.0,38.03,37.99,38.02,4750.0,37.4303,37.4598,37.4204,37.45,4750.0
2019-09-19 14:50:00,38.02,38.03,38.02,38.02,1354.0,37.45,37.4598,37.45,37.45,1354.0
2019-09-19 14:55:00,38.02,38.02,37.99,38.0,6774.0,37.45,37.45,37.4204,37.4303,6774.0
2019-09-19 15:00:00,38.01,38.02,37.94,37.97,6510.0,37.4401,37.45,37.3712,37.4007,6510.0
2019-09-19 15:05:00,37.97,37.98,37.96,37.96,2935.0,37.4007,37.4106,37.3909,37.3909,2935.0
2019-09-19 15:10:00,37.95,37.98,37.95,37.96,2646.0,37.381,37.4106,37.381,37.3909,2646.0
2019-09-19 15:15:00,37.98,38.0,37.98,37.99,3800.0,37.4106,37.4303,37.4106,37.4204,3800.0
2019-09-19 15:20:00,37.99,38.0,37.97,37.99,3451.0,37.4204,37.4303,37.4007,37.4204,3451.0
2019-09-19 15:25:00,37.98,37.98,37.95,37.96,4489.0,37.4106,37.4106,37.381,37.3909,4489.0
2019-09-19 15:30:00,37.96,37.96,37.9,37.91,4064.0,37.3909,37.3909,37.3318,37.3416,4064.0
2019-09-19 15:35:00,37.91,37.92,37.9,37.92,4900.0,37.3416,37.3515,37.3318,37.3515,4900.0
2019-09-19 15:40:00,37.92,37.93,37.87,37.88,6878.0,37.3515,37.3613,37.3022,37.3121,6878.0
2019-09-19 15:45:00,37.87,37.88,37.81,37.82,23050.0,37.3022,37.3121,37.2431,37.253,23050.0
2019-09-19 15:50:00,37.81,37.82,37.77,37.81,23738.0,37.2431,37.253,37.2037,37.2431,23738.0
2019-09-19 15:55:00,37.82,37.91,37.82,37.88,49385.0,37.253,37.3416,37.253,37.3121,49385.0
2019-09-20 09:30:00,37.94,38.09,37.89,38.09,146606.0,37.3712,37.5189,37.3219,37.5189,146606.0
2019-09-20 09:35:00,38.05,38.09,37.96,38.09,6636.0,37.4795,37.5189,37.3909,37.5189,6636.0
2019-09-20 09:40:00,38.07,38.07,38.01,38.01,1500.0,37.4992,37.4992,37.4401,37.4401,1500.0
2019-09-20 09:45:00,37.99,38.0,37.78,37.8,11335.0,37.4204,37.4303,37.2136,37.2333,11335.0
2019-09-20 09:50:00,37.81,37.86,37.78,37.79,3598.0,37.2431,37.2924,37.2136,37.2234,3598.0
2019-09-20 09:55:00,37.84,37.86,37.78,37.79,4152.0,37.2727,37.2924,37.2136,37.2234,4152.0
2019-09-20 10:00:00,37.79,37.82,37.75,37.75,6537.0,37.2234,37.253,37.184,37.184,6537.0
2019-09-20 10:05:00,37.74,37.74,37.68,37.72,7105.0,37.1742,37.1742,37.1151,37.1545,7105.0
2019-09-20 10:10:00,37.69,37.74,37.68,37.72,4003.0,37.1249,37.1742,37.1151,37.1545,4003.0
2019-09-20 10:15:00,37.72,37.77,37.71,37.71,5601.0,37.1545,37.2037,37.1446,37.1446,5601.0
2019-09-20 10:20:00,37.7,37.78,37.69,37.78,3503.0,37.1348,37.2136,37.1249,37.2136,3503.0
2019-09-20 10:25:00,37.79,37.9,37.79,37.89,2718.0,37.2234,37.3318,37.2234,37.3219,2718.0
2019-09-20 10:30:00,37.89,38.03,37.88,38.0,12382.0,37.3219,37.4598,37.3121,37.4303,12382.0
2019-09-20 10:35:00,38.0,38.01,37.83,37.88,21229.0,37.4303,37.4401,37.2628,37.3121,21229.0
2019-09-20 10:40:00,37.88,37.93,37.87,37.88,4963.0,37.3121,37.3613,37.3022,37.3121,4963.0
2019-09-20 10:45:00,37.87,37.87,37.78,37.78,4200.0,37.3022,37.3022,37.2136,37.2136,4200.0
2019-09-20 10:50:00,37.77,37.79,37.75,37.77,2228.0,37.2037,37.2234,37.184,37.2037,2228.0
2019-09-20 10:55:00,37.75,37.79,37.72,37.76,5871.0,37.184,37.2234,37.1545,37.1939,5871.0
2019-09-20 11:00:00,37.77,37.79,37.74,37.77,3459.0,37.2037,37.2234,37.1742,37.2037,3459.0
2019-09-20 11:05:00,37.77,37.8,37.77,37.77,3091.0,37.2037,37.2333,37.2037,37.2037,3091.0
2019-09-20 11:10:00,37.75,37.75,37.69,37.69,3192.0,37.184,37.184,37.1249,37.1249,3192.0
2019-09-20 11:15:00,37.7,37.71,37.67,37.71,5621.0,37.1348,37.1446,37.1052,37.1446,5621.0
2019-09-20 11:20:00,37.72,37.76,37.71,37.75,5391.0,37.1545,37.1939,37.1446,37.184,5391.0
2019-09-20 11:25:00,37.74,37.76,37.72,37.76,1400.0,37.1742,37.1939,37.1545,37.1939,1400.0
2019-09-20 11:30:00,37.76,37.82,37.75,37.81,3273.0,37.1939,37.253,37.184,37.2431,3273.0
2019-09-20 11:35:00,37.8,37.86,37.79,37.84,1400.0,37.2333,37.2924,37.2234,37.2727,1400.0
2019-09-20 11:40:00,37.85,37.88,37.83,37.84,3700.0,37.2825,37.3121,37.2628,37.2727,3700.0
2019-09-20 11:45:00,37.84,37.9,37.83,37.89,3221.0,37.2727,37.3318,37.2628,37.3219,3221.0
2019-09-20 11:50:00,37.89,37.9,37.87,37.88,5593.0,37.3219,37.3318,37.3022,37.3121,5593.0
2019-09-20 11:55:00,37.89,37.91,37.88,37.91,1400.0,37.3219,37.3416,37.3121,37.3416,1400.0
2019-09-20 12:00:00,37.9,37.91,37.88,37.89,5491.0,37.3318,37.3416,37.3121,37.3219,5491.0
2019-09-20 12:05:00,37.89,37.91,37.88,37.89,3522.0,37.3219,37.3416,37.3121,37.3219,3522.0
2019-09-20 12:10:00,37.89,37.9,37.85,37.86,2735.0,37.3219,37.3318,37.2825,37.2924,2735.0
2019-09-20 12:15:00,37.86,37.86,37.8,37.85,6403.0,37.2924,37.2924,37.2333,37.2825,6403.0
2019-09-20 12:20:00,37.87,37.88,37.81,37.82,6036.0,37.3022,37.3121,37.2431,37.253,6036.0
2019-09-20 12:25:00,37.82,37.82,37.76,37.76,3219.0,37.253,37.253,37.1939,37.1939,3219.0
2019-09-20 12:30:00,37.74,37.76,37.72,37.75,7932.0,37.1742,37.1939,37.1545,37.184,7932.0
2019-09-20 12:35:00,37.76,37.76,37.69,37.71,10502.0,37.1939,37.1939,37.1249,37.1446,10502.0
2019-09-20 12:40:00,37.71,37.75,37.7,37.73,4142.0,37.1446,37.184,37.1348,37.1643,4142.0
2019-09-20 12:45:00,37.73,37.73,37.68,37.7,3201.0,37.1643,37.1643,37.1151,37.1348,3201.0
2019-09-20 12:50:00,37.7,37.77,37.7,37.75,8356.0,37.1348,37.2037,37.1348,37.184,8356.0
2019-09-20 12:55:00,37.75,37.76,37.7,37.7,5710.0,37.184,37.1939,37.1348,37.1348,5710.0
2019-09-20 13:00:00,37.7,37.72,37.65,37.66,7775.0,37.1348,37.1545,37.0855,37.0954,7775.0
2019-09-20 13:05:00,37.65,37.66,37.6,37.66,13338.0,37.0855,37.0954,37.0363,37.0954,13338.0
2019-09-20 13:10:00,37.66,37.66,37.38,37.39,14654.0,37.0954,37.0954,36.8196,36.8294,14654.0
2019-09-20 13:15:00,37.37,37.38,37.25,37.35,18629.0,36.8097,36.8196,36.6915,36.79,18629.0
2019-09-20 13:20:00,37.32,37.34,37.26,37.32,8248.0,36.7605,36.7802,36.7014,36.7605,8248.0
2019-09-20 13:25:00,37.31,37.38,37.31,37.34,5225.0,36.7506,36.8196,36.7506,36.7802,5225.0
2019-09-20 13:30:00,37.34,37.37,37.32,37.37,8132.0,36.7802,36.8097,36.7605,36.8097,8132.0
2019-09-20 13:35:00,37.39,37.43,37.38,37.4,3723.0,36.8294,36.8688,36.8196,36.8393,3723.0
2019-09-20 13:40:00,37.38,37.39,37.34,37.36,6523.0,36.8196,36.8294,36.7802,36.7999,6523.0
2019-09-20 13:45:00,37.37,37.38,37.35,37.36,8488.0,36.8097,36.8196,36.79,36.7999,8488.0
2019-09-20 13:50:00,37.36,37.38,37.35,37.38,5602.0,36.7999,36.8196,36.79,36.8196,5602.0
2019-09-20 13:55:00,37.38,37.44,37.35,37.41,13129.0,36.8196,36.8787,36.79,36.8491,13129.0
2019-09-20 14:00:00,37.43,37.49,37.41,37.44,9518.0,36.8688,36.9279,36.8491,36.8787,9518.0
2019-09-20 14:05:00,37.45,37.47,37.43,37.45,3500.0,36.8885,36.9082,36.8688,36.8885,3500.0
2019-09-20 14:10:00,37.45,37.46,37.41,37.41,3306.0,36.8885,36.8984,36.8491,36.8491,3306.0
2019-09-20 14:15:00,37.43,37.47,37.42,37.45,6625.0,36.8688,36.9082,36.859,36.8885,6625.0
2019-09-20 14:20:00,37.43,37.48,37.42,37.47,4934.0,36.8688,36.9181,36.859,36.9082,4934.0
2019-09-20 14:25:00,37.47,37.48,37.46,37.47,3331.0,36.9082,36.9181,36.8984,36.9082,3331.0
2019-09-20 14:30:00,37.47,37.54,37.46,37.52,6416.0,36.9082,36.9772,36.8984,36.9575,6416.0
2019-09-20 14:35:00,37.52,37.54,37.5,37.54,4211.0,36.9575,36.9772,36.9378,36.9772,4211.0
2019-09-20 14:40:00,37.54,37.55,37.52,37.55,5468.0,36.9772,36.987,36.9575,36.987,5468.0
2019-09-20 14:45:00,37.55,37.59,37.54,37.59,6529.0,36.987,37.0264,36.9772,37.0264,6529.0
2019-09-20 14:50:00,37.59,37.59,37.55,37.55,4800.0,37.0264,37.0264,36.987,36.987,4800.0
2019-09-20 14:55:00,37.55,37.58,37.55,37.58,12708.0,36.987,37.0166,36.987,37.0166,12708.0
2019-09-20 15:00:00,37.58,37.59,37.54,37.55,8669.0,37.0166,37.0264,36.9772,36.987,8669.0
2019-09-20 15:05:00,37.54,37.58,37.53,37.57,17242.0,36.9772,37.0166,36.9673,37.0067,17242.0
2019-09-20 15:10:00,37.58,37.6,37.56,37.6,12739.0,37.0166,37.0363,36.9969,37.0363,12739.0
2019-09-20 15:15:00,37.6,37.64,37.59,37.62,6165.0,37.0363,37.0757,37.0264,37.056,6165.0
2019-09-20 15:20:00,37.61,37.62,37.6,37.61,16228.0,37.0461,37.056,37.0363,37.0461,16228.0
2019-09-20 15:25:00,37.61,37.62,37.57,37.59,18295.0,37.0461,37.056,37.0067,37.0264,18295.0
2019-09-20 15:30:00,37.59,37.62,37.59,37.62,14100.0,37.0264,37.056,37.0264,37.056,14100.0
2019-09-20 15:35:00,37.62,37.66,37.59,37.66,17866.0,37.056,37.0954,37.0264,37.0954,17866.0
2019-09-20 15:40:00,37.66,37.66,37.6,37.65,23956.0,37.0954,37.0954,37.0363,37.0855,23956.0
2019-09-20 15:45:00,37.64,37.66,37.53,37.57,29986.0,37.0757,37.0954,36.9673,37.0067,29986.0
2019-09-20 15:50:00,37.57,37.72,37.56,37.7,36537.0,37.0067,37.1545,36.9969,37.1348,36537.0
2019-09-20 15:55:00,37.7,37.72,37.57,37.59,78661.0,37.1348,37.1545,37.0067,37.0264,78661.0
2019-09-23 09:30:00,37.5,37.65,37.35,37.65,21846.0,36.9378,37.0855,36.79,37.0855,21846.0
2019-09-23 09:35:00,37.81,37.87,37.71,37.86,3978.0,37.2431,37.3022,37.1446,37.2924,3978.0
2019-09-23 09:40:00,37.91,37.92,37.79,37.84,9859.0,37.3416,37.3515,37.2234,37.2727,9859.0
2019-09-23 09:45:00,37.9,37.98,37.9,37.92,3622.0,37.3318,37.4106,37.3318,37.3515,3622.0
2019-09-23 09:50:00,37.86,37.91,37.81,37.83,2399.0,37.2924,37.3416,37.2431,37.2628,2399.0
2019-09-23 09:55:00,37.8,37.83,37.75,37.77,1979.0,37.2333,37.2628,37.184,37.2037,1979.0
2019-09-23 10:00:00,37.69,37.69,37.6,37.61,3069.0,37.1249,37.1249,37.0363,37.0461,3069.0
2019-09-23 10:05:00,37.56,37.58,37.52,37.54,2450.0,36.9969,37.0166,36.9575,36.9772,2450.0
2019-09-23 10:10:00,37.56,37.56,37.39,37.4,3648.0,36.9969,36.9969,36.8294,36.8393,3648.0
2019-09-23 10:15:00,37.41,37.52,37.4,37.52,5739.0,36.8491,36.9575,36.8393,36.9575,5739.0
2019-09-23 10:20:00,37.52,37.6,37.5,37.58,2000.0,36.9575,37.0363,36.9378,37.0166,2000.0
2019-09-23 10:25:00,37.55,37.62,37.55,37.62,2193.0,36.987,37.056,36.987,37.056,2193.0
2019-09-23 10:30:00,37.62,37.69,37.62,37.64,2636.0,37.056,37.1249,37.056,37.0757,2636.0
2019-09-23 10:35:00,37.62,37.65,37.58,37.59,2622.0,37.056,37.0855,37.0166,37.0264,2622.0
2019-09-23 10:40:00,37.61,37.62,37.58,37.61,3103.0,37.0461,37.056,37.0166,37.0461,3103.0
2019-09-23 10:45:00,37.61,37.61,37.55,37.56,3450.0,37.0461,37.0461,36.987,36.9969,3450.0
2019-09-23 10:50:00,37.56,37.58,37.51,37.55,4563.0,36.9969,37.0166,36.9476,36.987,4563.0
2019-09-23 10:55:00,37.56,37.6,37.56,37.6,5471.0,36.9969,37.0363,36.9969,37.0363,5471.0
2019-09-23 11:00:00,37.58,37.72,37.58,37.71,3206.0,37.0166,37.1545,37.0166,37.1446,3206.0
2019-09-23 11:05:00,37.68,37.7,37.63,37.63,2136.0,37.1151,37.1348,37.0658,37.0658,2136.0
2019-09-23 11:10:00,37.64,37.71,37.64,37.66,3923.0,37.0757,37.1446,37.0757,37.0954,3923.0
2019-09-23 11:15:00,37.67,37.75,37.67,37.71,3269.0,37.1052,37.184,37.1052,37.1446,3269.0
2019-09-23 11:20:00,37.72,37.78,37.72,37.73,4328.0,37.1545,37.2136,37.1545,37.1643,4328.0
2019-09-23 11:25:00,37.71,37.78,37.71,37.77,1375.0,37.1446,37.2136,37.1446,37.2037,1375.0
2019-09-23 11:30:00,37.77,37.81,37.73,37.73,2782.0,37.2037,37.2431,37.1643,37.1643,2782.0
2019-09-23 11:35:00,37.75,37.79,37.73,37.77,3665.0,37.184,37.2234,37.1643,37.2037,3665.0
2019-09-23 11:40:00,37.78,37.79,37.74,37.74,3239.0,37.2136,37.2234,37.1742,37.1742,3239.0
2019-09-23 11:45:00,37.76,37.83,37.74,37.81,2250.0,37.1939,37.2628,37.1742,37.2431,2250.0
2019-09-23 11:50:00,37.79,37.85,37.79,37.81,2632.0,37.2234,37.2825,37.2234,37.2431,2632.0
2019-09-23 11:55:00,37.81,37.82,37.76,37.77,2698.0,37.2431,37.253,37.1939,37.2037,2698.0
2019-09-23 12:00:00,37.77,37.83,37.77,37.82,15940.0,37.2037,37.2628,37.2037,37.253,15940.0
2019-09-23 12:05:00,37.83,37.85,37.79,37.81,38086.0,37.2628,37.2825,37.2234,37.2431,38086.0
2019-09-23 12:10:00,37.83,37.88,37.83,37.85,6765.0,37.2628,37.3121,37.2628,37.2825,6765.0
2019-09-23 12:15:00,37.85,37.89,37.83,37.85,5141.0,37.2825,37.3219,37.2628,37.2825,5141.0
2019-09-23 12:20:00,37.89,37.9,37.85,37.86,2195.0,37.3219,37.3318,37.2825,37.2924,2195.0
2019-09-23 12:25:00,37.86,37.87,37.85,37.86,2944.0,37.2924,37.3022,37.2825,37.2924,2944.0
2019-09-23 12:30:00,37.87,37.91,37.86,37.89,4057.0,37.3022,37.3416,37.2924,37.3219,4057.0
2019-09-23 12:35:00,37.89,37.91,37.89,37.9,2997.0,37.3219,37.3416,37.3219,37.3318,2997.0
2019-09-23 12:40:00,37.9,37.91,37.89,37.89,2570.0,37.3318,37.3416,37.3219,37.3219,2570.0
2019-09-23 12:45:00,37.89,37.92,37.88,37.92,2314.0,37.3219,37.3515,37.3121,37.3515,2314.0
2019-09-23 12:50:00,37.92,37.94,37.91,37.91,3346.0,37.3515,37.3712,37.3416,37.3416,3346.0
2019-09-23 12:55:00,37.91,37.93,37.9,37.93,11854.0,37.3416,37.3613,37.3318,37.3613,11854.0
2019-09-23 13:00:00,37.92,37.98,37.91,37.94,9774.0,37.3515,37.4106,37.3416,37.3712,9774.0
2019-09-23 13:05:00,37.95,37.97,37.94,37.96,2450.0,37.381,37.4007,37.3712,37.3909,2450.0
2019-09-23 13:10:00,37.97,38.03,37.97,38.02,10179.0,37.4007,37.4598,37.4007,37.45,10179.0
2019-09-23 13:15:00,38.02,38.04,37.99,38.0,4451.0,37.45,37.4697,37.4204,37.4303,4451.0
2019-09-23 13:20:00,37.98,38.0,37.97,37.97,38339.0,37.4106,37.4303,37.4007,37.4007,38339.0
2019-09-23 13:25:00,37.98,37.99,37.97,37.98,3952.0,37.4106,37.4204,37.4007,37.4106,3952.0
2019-09-23 13:30:00,37.97,38.04,37.97,38.03,5106.0,37.4007,37.4697,37.4007,37.4598,5106.0
2019-09-23 13:35:00,38.04,38.05,38.01,38.03,4688.0,37.4697,37.4795,37.4401,37.4598,4688.0
2019-09-23 13:40:00,38.04,38.1,38.04,38.07,4900.0,37.4697,37.5288,37.4697,37.4992,4900.0
2019-09-23 13:45:00,38.07,38.09,38.07,38.09,1514.0,37.4992,37.5189,37.4992,37.5189,1514.0
2019-09-23 13:50:00,38.1,38.14,38.09,38.11,6374.0,37.5288,37.5682,37.5189,37.5386,6374.0
2019-09-23 13:55:00,38.12,38.13,38.1,38.11,4025.0,37.5485,37.5583,37.5288,37.5386,4025.0
2019-09-23 14:00:00,38.12,38.17,38.12,38.15,4980.0,37.5485,37.5977,37.5485,37.578,4980.0
2019-09-23 14:05:00,38.16,38.17,38.15,38.16,4318.0,37.5879,37.5977,37.578,37.5879,4318.0
2019-09-23 14:10:00,38.16,38.24,38.16,38.24,7994.0,37.5879,37.6667,37.5879,37.6667,7994.0
2019-09-23 14:15:00,38.24,38.25,38.22,38.23,2400.0,37.6667,37.6765,37.647,37.6568,2400.0
2019-09-23 14:20:00,38.23,38.24,38.19,38.22,5278.0,37.6568,37.6667,37.6174,37.647,5278.0
2019-09-23 14:25:00,38.21,38.25,38.21,38.25,4139.0,37.6371,37.6765,37.6371,37.6765,4139.0
2019-09-23 14:30:00,38.24,38.24,38.19,38.2,3225.0,37.6667,37.6667,37.6174,37.6273,3225.0
2019-09-23 14:35:00,38.21,38.22,38.17,38.18,7739.0,37.6371,37.647,37.5977,37.6076,7739.0
2019-09-23 14:40:00,38.17,38.19,38.14,38.18,8168.0,37.5977,37.6174,37.5682,37.6076,8168.0
2019-09-23 14:45:00,38.19,38.2,38.13,38.13,4305.0,37.6174,37.6273,37.5583,37.5583,4305.0
2019-09-23 14:50:00,38.14,38.19,38.13,38.18,5088.0,37.5682,37.6174,37.5583,37.6076,5088.0
2019-09-23 14:55:00,38.17,38.21,38.16,38.16,5047.0,37.5977,37.6371,37.5879,37.5879,5047.0
2019-09-23 15:00:00,38.16,38.19,38.16,38.19,4127.0,37.5879,37.6174,37.5879,37.6174,4127.0
2019-09-23 15:05:00,38.18,38.25,38.18,38.24,9660.0,37.6076,37.6765,37.6076,37.6667,9660.0
2019-09-23 15:10:00,38.24,38.27,38.24,38.27,2300.0,37.6667,37.6962,37.6667,37.6962,2300.0
2019-09-23 15:15:00,38.27,38.3,38.26,38.29,7649.0,37.6962,37.7258,37.6864,37.7159,7649.0
2019-09-23 15:20:00,38.3,38.32,38.28,38.3,10496.0,37.7258,37.7455,37.7061,37.7258,10496.0
2019-09-23 15:25:00,38.3,38.31,38.27,38.27,11457.0,37.7258,37.7356,37.6962,37.6962,11457.0
2019-09-23 15:30:00,38.27,38.27,38.22,38.26,7840.0,37.6962,37.6962,37.647,37.6864,7840.0
2019-09-23 15:35:00,38.25,38.27,38.23,38.27,9694.0,37.6765,37.6962,37.6568,37.6962,9694.0
2019-09-23 15:40:00,38.27,38.27,38.23,38.26,18535.0,37.6962,37.6962,37.6568,37.6864,18535.0
2019-09-23 15:45:00,38.26,38.28,38.24,38.27,17954.0,37.6864,37.7061,37.6667,37.6962,17954.0
2019-09-23 15:50:00,38.27,38.27,38.14,38.14,27260.0,37.6962,37.6962,37.5682,37.5682,27260.0
2019-09-23 15:55:00,38.13,38.16,38.07,38.14,45373.0,37.5583,37.5879,37.4992,37.5682,45373.0
2019-09-24 09:30:00,38.04,38.04,38.0,38.0,17014.0,37.4697,37.4697,37.4303,37.4303,17014.0
2019-09-24 09:35:00,38.06,38.22,38.05,38.2,1782.0,37.4894,37.647,37.4795,37.6273,1782.0
2019-09-24 09:40:00,38.21,38.21,38.06,38.09,3400.0,37.6371,37.6371,37.4894,37.5189,3400.0
2019-09-24 09:45:00,38.03,38.03,37.84,37.91,4600.0,37.4598,37.4598,37.2727,37.3416,4600.0
2019-09-24 09:50:00,37.92,37.93,37.83,37.86,7151.0,37.3515,37.3613,37.2628,37.2924,7151.0
2019-09-24 09:55:00,37.84,37.88,37.75,37.78,5856.0,37.2727,37.3121,37.184,37.2136,5856.0
2019-09-24 10:00:00,37.75,37.78,37.64,37.66,6413.0,37.184,37.2136,37.0757,37.0954,6413.0
2019-09-24 10:05:00,37.67,37.71,37.63,37.63,4557.0,37.1052,37.1446,37.0658,37.0658,4557.0
2019-09-24 10:10:00,37.64,37.67,37.62,37.66,3109.0,37.0757,37.1052,37.056,37.0954,3109.0
2019-09-24 10:15:00,37.65,37.68,37.54,37.66,6078.0,37.0855,37.1151,36.9772,37.0954,6078.0
2019-09-24 10:20:00,37.65,37.67,37.47,37.5,7100.0,37.0855,37.1052,36.9082,36.9378,7100.0
2019-09-24 10:25:00,37.48,37.53,37.47,37.5,5048.0,36.9181,36.9673,36.9082,36.9378,5048.0
2019-09-24 10:30:00,37.49,37.57,37.48,37.53,7700.0,36.9279,37.0067,36.9181,36.9673,7700.0
2019-09-24 10:35:00,37.55,37.56,37.51,37.54,5899.0,36.987,36.9969,36.9476,36.9772,5899.0
2019-09-24 10:40:00,37.52,37.52,37.43,37.48,3921.0,36.9575,36.9575,36.8688,36.9181,3921.0
2019-09-24 10:45:00,37.5,37.5,37.41,37.48,2978.0,36.9378,36.9378,36.8491,36.9181,2978.0
2019-09-24 10:50:00,37.49,37.54,37.49,37.52,3525.0,36.9279,36.9772,36.9279,36.9575,3525.0
2019-09-24 10:55:00,37.47,37.51,37.45,37.49,3549.0,36.9082,36.9476,36.8885,36.9279,3549.0
2019-09-24 11:00:00,37.49,37.5,37.41,37.41,4900.0,36.9279,36.9378,36.8491,36.8491,4900.0
2019-09-24 11:05:00,37.44,37.46,37.42,37.42,1700.0,36.8787,36.8984,36.859,36.859,1700.0
2019-09-24 11:10:00,37.43,37.49,37.39,37.49,5150.0,36.8688,36.9279,36.8294,36.9279,5150.0
2019-09-24 11:15:00,37.48,37.48,37.4,37.41,4000.0,36.9181,36.9181,36.8393,36.8491,4000.0
2019-09-24 11:20:00,37.43,37.46,37.43,37.45,1200.0,36.8688,36.8984,36.8688,36.8885,1200.0
2019-09-24 11:25:00,37.41,37.55,37.41,37.53,10450.0,36.8491,36.987,36.8491,36.9673,10450.0
2019-09-24 11:30:00,37.51,37.53,37.49,37.53,1549.0,36.9476,36.9673,36.9279,36.9673,1549.0
2019-09-24 11:35:00,37.53,37.55,37.48,37.5,3696.0,36.9673,36.987,36.9181,36.9378,3696.0
2019-09-24 11:40:00,37.51,37.52,37.48,37.5,3074.0,36.9476,36.9575,36.9181,36.9378,3074.0
2019-09-24 11:45:00,37.5,37.61,37.5,37.57,2629.0,36.9378,37.0461,36.9378,37.0067,2629.0
2019-09-24 11:50:00,37.59,37.59,37.52,37.52,952.0,37.0264,37.0264,36.9575,36.9575,952.0
2019-09-24 11:55:00,37.53,37.55,37.51,37.53,2336.0,36.9673,36.987,36.9476,36.9673,2336.0
2019-09-24 12:00:00,37.52,37.56,37.51,37.56,2831.0,36.9575,36.9969,36.9476,36.9969,2831.0
2019-09-24 12:05:00,37.55,37.63,37.55,37.61,2800.0,36.987,37.0658,36.987,37.0461,2800.0
2019-09-24 12:10:00,37.6,37.62,37.56,37.57,2451.0,37.0363,37.056,36.9969,37.0067,2451.0
2019-09-24 12:15:00,37.57,37.59,37.56,37.56,2205.0,37.0067,37.0264,36.9969,36.9969,2205.0
2019-09-24 12:20:00,37.56,37.61,37.49,37.5,7330.0,36.9969,37.0461,36.9279,36.9378,7330.0
2019-09-24 12:25:00,37.49,37.53,37.48,37.52,2221.0,36.9279,36.9673,36.9181,36.9575,2221.0
2019-09-24 12:30:00,37.5,37.58,37.47,37.58,10285.0,36.9378,37.0166,36.9082,37.0166,10285.0
2019-09-24 12:35:00,37.57,37.6,37.55,37.57,6856.0,37.0067,37.0363,36.987,37.0067,6856.0
2019-09-24 12:40:00,37.57,37.59,37.54,37.56,3404.0,37.0067,37.0264,36.9772,36.9969,3404.0
2019-09-24 12:45:00,37.56,37.58,37.54,37.58,1238.0,36.9969,37.0166,36.9772,37.0166,1238.0
2019-09-24 12:50:00,37.58,37.58,37.49,37.49,2925.0,37.0166,37.0166,36.9279,36.9279,2925.0
2019-09-24 12:55:00,37.48,37.5,37.43,37.44,1454.0,36.9181,36.9378,36.8688,36.8787,1454.0
2019-09-24 13:00:00,37.43,37.46,37.43,37.43,1294.0,36.8688,36.8984,36.8688,36.8688,1294.0
2019-09-24 13:05:00,37.44,37.45,37.41,37.41,1100.0,36.8787,36.8885,36.8491,36.8491,1100.0
2019-09-24 13:10:00,37.39,37.41,37.36,37.36,2900.0,36.8294,36.8491,36.7999,36.7999,2900.0
2019-09-24 13:15:00,37.36,37.36,37.35,37.35,1239.0,36.7999,36.7999,36.79,36.79,1239.0
2019-09-24 13:20:00,37.33,37.33,37.28,37.28,1786.0,36.7703,36.7703,36.7211,36.7211,1786.0
2019-09-24 13:25:00,37.29,37.48,37.29,37.36,11249.0,36.7309,36.9181,36.7309,36.7999,11249.0
2019-09-24 13:30:00,37.36,37.39,37.34,37.39,2288.0,36.7999,36.8294,36.7802,36.8294,2288.0
2019-09-24 13:35:00,37.37,37.49,37.37,37.46,8705.0,36.8097,36.9279,36.8097,36.8984,8705.0
2019-09-24 13:40:00,37.46,37.5,37.46,37.49,1700.0,36.8984,36.9378,36.8984,36.9279,1700.0
2019-09-24 13:45:00,37.51,37.52,37.49,37.49,1269.0,36.9476,36.9575,36.9279,36.9279,1269.0
2019-09-24 13:50:00,37.5,37.54,37.48,37.48,3113.0,36.9378,36.9772,36.9181,36.9181,3113.0
2019-09-24 13:55:00,37.47,37.5,37.45,37.47,2300.0,36.9082,36.9378,36.8885,36.9082,2300.0
2019-09-24 14:00:00,37.48,37.48,37.42,37.42,4252.0,36.9181,36.9181,36.859,36.859,4252.0
2019-09-24 14:05:00,37.44,37.44,37.38,37.38,4857.0,36.8787,36.8787,36.8196,36.8196,4857.0
2019-09-24 14:10:00,37.39,37.68,37.37,37.62,14377.0,36.8294,37.1151,36.8097,37.056,14377.0
2019-09-24 14:15:00,37.64,37.74,37.59,37.72,13269.0,37.0757,37.1742,37.0264,37.1545,13269.0
2019-09-24 14:20:00,37.7,37.75,37.66,37.7,15804.0,37.1348,37.184,37.0954,37.1348,15804.0
2019-09-24 14:25:00,37.73,37.74,37.7,37.72,2000.0,37.1643,37.1742,37.1348,37.1545,2000.0
2019-09-24 14:30:00,37.71,37.76,37.71,37.73,2374.0,37.1446,37.1939,37.1446,37.1643,2374.0
2019-09-24 14:35:00,37.73,37.76,37.65,37.7,7203.0,37.1643,37.1939,37.0855,37.1348,7203.0
2019-09-24 14:40:00,37.7,37.72,37.64,37.64,3320.0,37.1348,37.1545,37.0757,37.0757,3320.0
2019-09-24 14:45:00,37.64,37.7,37.61,37.68,14437.0,37.0757,37.1348,37.0461,37.1151,14437.0
2019-09-24 14:50:00,37.7,37.76,37.65,37.74,51676.0,37.1348,37.1939,37.0855,37.1742,51676.0
2019-09-24 14:55:00,37.74,37.81,37.72,37.8,13887.0,37.1742,37.2431,37.1545,37.2333,13887.0
2019-09-24 15:00:00,37.79,37.87,37.78,37.84,20737.0,37.2234,37.3022,37.2136,37.2727,20737.0
2019-09-24 15:05:00,37.84,37.88,37.82,37.88,7824.0,37.2727,37.3121,37.253,37.3121,7824.0
2019-09-24 15:10:00,37.86,37.91,37.8,37.82,11773.0,37.2924,37.3416,37.2333,37.253,11773.0
2019-09-24 15:15:00,37.81,37.82,37.74,37.74,4700.0,37.2431,37.253,37.1742,37.1742,4700.0
2019-09-24 15:20:00,37.71,37.74,37.63,37.64,8618.0,37.1446,37.1742,37.0658,37.0757,8618.0
2019-09-24 15:25:00,37.64,37.64,37.58,37.62,11822.0,37.0757,37.0757,37.0166,37.056,11822.0
2019-09-24 15:30:00,37.62,37.62,37.52,37.54,9109.0,37.056,37.056,36.9575,36.9772,9109.0
2019-09-24 15:35:00,37.54,37.55,37.51,37.52,10234.0,36.9772,36.987,36.9476,36.9575,10234.0
2019-09-24 15:40:00,37.51,37.55,37.5,37.5,11023.0,36.9476,36.987,36.9378,36.9378,11023.0
2019-09-24 15:45:00,37.48,37.58,37.48,37.57,27404.0,36.9181,37.0166,36.9181,37.0067,27404.0
2019-09-24 15:50:00,37.57,37.57,37.47,37.53,45153.0,37.0067,37.0067,36.9082,36.9673,45153.0
2019-09-24 15:55:00,37.53,37.6,37.52,37.55,63807.0,36.9673,37.0363,36.9575,36.987,63807.0
2019-09-25 09:30:00,37.43,37.72,37.4,37.72,11511.0,36.8688,37.1545,36.8393,37.1545,11511.0
2019-09-25 09:35:00,37.58,37.98,37.58,37.93,2110.0,37.0166,37.4106,37.0166,37.3613,2110.0
2019-09-25 09:40:00,38.0,38.0,37.68,37.7,2554.0,37.4303,37.4303,37.1151,37.1348,2554.0
2019-09-25 09:45:00,37.73,37.84,37.71,37.78,3871.0,37.1643,37.2727,37.1446,37.2136,3871.0
2019-09-25 09:50:00,37.77,37.78,37.59,37.63,8689.0,37.2037,37.2136,37.0264,37.0658,8689.0
2019-09-25 09:55:00,37.61,37.61,37.37,37.37,6729.0,37.0461,37.0461,36.8097,36.8097,6729.0
2019-09-25 10:00:00,37.43,37.47,37.26,37.38,6440.0,36.8688,36.9082,36.7014,36.8196,6440.0
2019-09-25 10:05:00,37.38,37.46,37.33,37.43,3932.0,36.8196,36.8984,36.7703,36.8688,3932.0
2019-09-25 10:10:00,37.47,37.47,37.38,37.38,1199.0,36.9082,36.9082,36.8196,36.8196,1199.0
2019-09-25 10:15:00,37.38,37.48,37.38,37.42,2763.0,36.8196,36.9181,36.8196,36.859,2763.0
2019-09-25 10:20:00,37.42,37.47,37.4,37.4,2500.0,36.859,36.9082,36.8393,36.8393,2500.0
2019-09-25 10:25:00,37.37,37.45,37.36,37.45,2408.0,36.8097,36.8885,36.7999,36.8885,2408.0
2019-09-25 10:30:00,37.46,37.54,37.44,37.5,5311.0,36.8984,36.9772,36.8787,36.9378,5311.0
2019-09-25 10:35:00,37.51,37.52,37.36,37.38,10663.0,36.9476,36.9575,36.7999,36.8196,10663.0
2019-09-25 10:40:00,37.37,37.37,37.32,37.34,4178.0,36.8097,36.8097,36.7605,36.7802,4178.0
2019-09-25 10:45:00,37.36,37.44,37.35,37.41,3464.0,36.7999,36.8787,36.79,36.8491,3464.0
2019-09-25 10:50:00,37.4,37.49,37.39,37.49,6033.0,36.8393,36.9279,36.8294,36.9279,6033.0
2019-09-25 10:55:00,37.49,37.49,37.45,37.48,2161.0,36.9279,36.9279,36.8885,36.9181,2161.0
2019-09-25 11:00:00,37.49,37.52,37.45,37.48,5056.0,36.9279,36.9575,36.8885,36.9181,5056.0
2019-09-25 11:05:00,37.52,37.52,37.46,37.48,2962.0,36.9575,36.9575,36.8984,36.9181,2962.0
2019-09-25 11:10:00,37.47,37.49,37.44,37.47,5926.0,36.9082,36.9279,36.8787,36.9082,5926.0
2019-09-25 11:15:00,37.48,37.53,37.46,37.52,3565.0,36.9181,36.9673,36.8984,36.9575,3565.0
2019-09-25 11:20:00,37.53,37.57,37.52,37.52,2900.0,36.9673,37.0067,36.9575,36.9575,2900.0
2019-09-25 11:25:00,37.52,37.52,37.47,37.47,1900.0,36.9575,36.9575,36.9082,36.9082,1900.0
2019-09-25 11:30:00,37.45,37.5,37.43,37.47,5317.0,36.8885,36.9378,36.8688,36.9082,5317.0
2019-09-25 11:35:00,37.46,37.51,37.45,37.5,3300.0,36.8984,36.9476,36.8885,36.9378,3300.0
2019-09-25 11:40:00,37.51,37.54,37.5,37.53,3743.0,36.9476,36.9772,36.9378,36.9673,3743.0
2019-09-25 11:45:00,37.52,37.53,37.45,37.45,3659.0,36.9575,36.9673,36.8885,36.8885,3659.0
2019-09-25 11:50:00,37.45,37.45,37.4,37.43,3521.0,36.8885,36.8885,36.8393,36.8688,3521.0
2019-09-25 11:55:00,37.44,37.44,37.39,37.42,5875.0,36.8787,36.8787,36.8294,36.859,5875.0
2019-09-25 12:00:00,37.43,37.49,37.42,37.48,2800.0,36.8688,36.9279,36.859,36.9181,2800.0
2019-09-25 12:05:00,37.48,37.49,37.46,37.48,4728.0,36.9181,36.9279,36.8984,36.9181,4728.0
2019-09-25 12:10:00,37.48,37.52,37.47,37.5,2542.0,36.9181,36.9575,36.9082,36.9378,2542.0
2019-09-25 12:15:00,37.49,37.52,37.48,37.5,4193.0,36.9279,36.9575,36.9181,36.9378,4193.0
2019-09-25 12:20:00,37.53,37.53,37.51,37.53,1819.0,36.9673,36.9673,36.9476,36.9673,1819.0
2019-09-25 12:25:00,37.51,37.56,37.51,37.56,4180.0,36.9476,36.9969,36.9476,36.9969,4180.0
2019-09-25 12:30:00,37.55,37.59,37.52,37.52,5881.0,36.987,37.0264,36.9575,36.9575,5881.0
2019-09-25 12:35:00,37.51,37.51,37.49,37.51,2345.0,36.9476,36.9476,36.9279,36.9476,2345.0
2019-09-25 12:40:00,37.51,37.53,37.48,37.53,1200.0,36.9476,36.9673,36.9181,36.9673,1200.0
2019-09-25 12:45:00,37.54,37.54,37.52,37.53,1000.0,36.9772,36.9772,36.9575,36.9673,1000.0
2019-09-25 12:50:00,37.52,37.52,37.47,37.49,5672.0,36.9575,36.9575,36.9082,36.9279,5672.0
2019-09-25 12:55:00,37.49,37.54,37.48,37.5,4742.0,36.9279,36.9772,36.9181,36.9378,4742.0
2019-09-25 13:00:00,37.52,37.54,37.51,37.51,3300.0,36.9575,36.9772,36.9476,36.9476,3300.0
2019-09-25 13:05:00,37.5,37.53,37.5,37.53,800.0,36.9378,36.9673,36.9378,36.9673,800.0
2019-09-25 13:10:00,37.51,37.52,37.47,37.5,3972.0,36.9476,36.9575,36.9082,36.9378,3972.0
2019-09-25 13:15:00,37.48,37.49,37.48,37.49,500.0,36.9181,36.9279,36.9181,36.9279,500.0
2019-09-25 13:20:00,37.49,37.5,37.49,37.49,700.0,36.9279,36.9378,36.9279,36.9279,700.0
2019-09-25 13:25:00,37.47,37.49,37.47,37.47,1728.0,36.9082,36.9279,36.9082,36.9082,1728.0
2019-09-25 13:30:00,37.47,37.51,37.47,37.49,8885.0,36.9082,36.9476,36.9082,36.9279,8885.0
2019-09-25 13:35:00,37.5,37.54,37.49,37.54,3812.0,36.9378,36.9772,36.9279,36.9772,3812.0
2019-09-25 13:40:00,37.55,37.59,37.54,37.56,6935.0,36.987,37.0264,36.9772,36.9969,6935.0
2019-09-25 13:45:00,37.55,37.58,37.55,37.57,8877.0,36.987,37.0166,36.987,37.0067,8877.0
2019-09-25 13:50:00,37.57,37.6,37.57,37.57,10709.0,37.0067,37.0363,37.0067,37.0067,10709.0
2019-09-25 13:55:00,37.57,37.64,37.56,37.64,4014.0,37.0067,37.0757,36.9969,37.0757,4014.0
2019-09-25 14:00:00,37.63,37.66,37.63,37.64,3006.0,37.0658,37.0954,37.0658,37.0757,3006.0
2019-09-25 14:05:00,37.65,37.65,37.62,37.63,3051.0,37.0855,37.0855,37.056,37.0658,3051.0
2019-09-25 14:10:00,37.62,37.67,37.62,37.67,2956.0,37.056,37.1052,37.056,37.1052,2956.0
2019-09-25 14:15:00,37.66,37.66,37.63,37.66,17557.0,37.0954,37.0954,37.0658,37.0954,17557.0
2019-09-25 14:20:00,37.66,37.66,37.6,37.63,7147.0,37.0954,37.0954,37.0363,37.0658,7147.0
2019-09-25 14:25:00,37.62,37.67,37.62,37.67,6506.0,37.056,37.1052,37.056,37.1052,6506.0
2019-09-25 14:30:00,37.66,37.67,37.62,37.62,3038.0,37.0954,37.1052,37.056,37.056,3038.0
2019-09-25 14:35:00,37.62,37.62,37.6,37.61,8102.0,37.056,37.056,37.0363,37.0461,8102.0
2019-09-25 14:40:00,37.62,37.64,37.61,37.63,9771.0,37.056,37.0757,37.0461,37.0658,9771.0
2019-09-25 14:45:00,37.63,37.68,37.62,37.68,5461.0,37.0658,37.1151,37.056,37.1151,5461.0
2019-09-25 14:50:00,37.68,37.71,37.67,37.7,5470.0,37.1151,37.1446,37.1052,37.1348,5470.0
2019-09-25 14:55:00,37.7,37.71,37.69,37.69,4246.0,37.1348,37.1446,37.1249,37.1249,4246.0
2019-09-25 15:00:00,37.69,37.73,37.68,37.73,8064.0,37.1249,37.1643,37.1151,37.1643,8064.0
2019-09-25 15:05:00,37.73,37.76,37.72,37.75,5600.0,37.1643,37.1939,37.1545,37.184,5600.0
2019-09-25 15:10:00,37.75,37.76,37.74,37.74,5172.0,37.184,37.1939,37.1742,37.1742,5172.0
2019-09-25 15:15:00,37.75,37.8,37.74,37.8,6221.0,37.184,37.2333,37.1742,37.2333,6221.0
2019-09-25 15:20:00,37.79,37.81,37.78,37.78,7965.0,37.2234,37.2431,37.2136,37.2136,7965.0
2019-09-25 15:25:00,37.79,37.82,37.78,37.8,10149.0,37.2234,37.253,37.2136,37.2333,10149.0
2019-09-25 15:30:00,37.8,37.82,37.78,37.79,18241.0,37.2333,37.253,37.2136,37.2234,18241.0
2019-09-25 15:35:00,37.8,37.8,37.77,37.78,14827.0,37.2333,37.2333,37.2037,37.2136,14827.0
2019-09-25 15:40:00,37.79,37.81,37.78,37.8,15254.0,37.2234,37.2431,37.2136,37.2333,15254.0
2019-09-25 15:45:00,37.8,37.87,37.8,37.85,24413.0,37.2333,37.3022,37.2333,37.2825,24413.0
2019-09-25 15:50:00,37.86,37.89,37.85,37.87,30880.0,37.2924,37.3219,37.2825,37.3022,30880.0
2019-09-25 15:55:00,37.86,37.86,37.74,37.76,110840.0,37.2924,37.2924,37.1742,37.1939,110840.0
2019-09-26 09:30:00,37.71,37.71,37.41,37.46,11506.0,37.1446,37.1446,36.8491,36.8984,11506.0
2019-09-26 09:35:00,37.49,37.56,37.22,37.34,9174.0,36.9279,36.9969,36.662,36.7802,9174.0
2019-09-26 09:40:00,37.33,37.52,37.33,37.5,2900.0,36.7703,36.9575,36.7703,36.9378,2900.0
2019-09-26 09:45:00,37.52,37.52,37.42,37.42,2050.0,36.9575,36.9575,36.859,36.859,2050.0
2019-09-26 09:50:00,37.34,37.42,37.33,37.39,2500.0,36.7802,36.859,36.7703,36.8294,2500.0
2019-09-26 09:55:00,37.33,37.46,37.33,37.45,11075.0,36.7703,36.8984,36.7703,36.8885,11075.0
2019-09-26 10:00:00,37.46,37.54,37.46,37.53,2005.0,36.8984,36.9772,36.8984,36.9673,2005.0
2019-09-26 10:05:00,37.53,37.56,37.46,37.46,1825.0,36.9673,36.9969,36.8984,36.8984,1825.0
2019-09-26 10:10:00,37.49,37.5,37.47,37.48,3658.0,36.9279,36.9378,36.9082,36.9181,3658.0
2019-09-26 10:15:00,37.45,37.45,37.39,37.41,2650.0,36.8885,36.8885,36.8294,36.8491,2650.0
2019-09-26 10:20:00,37.41,37.43,37.38,37.41,12994.0,36.8491,36.8688,36.8196,36.8491,12994.0
2019-09-26 10:25:00,37.39,37.47,37.39,37.47,2452.0,36.8294,36.9082,36.8294,36.9082,2452.0
2019-09-26 10:30:00,37.46,37.5,37.44,37.47,8777.0,36.8984,36.9378,36.8787,36.9082,8777.0
2019-09-26 10:35:00,37.46,37.47,37.41,37.44,3637.0,36.8984,36.9082,36.8491,36.8787,3637.0
2019-09-26 10:40:00,37.43,37.52,37.42,37.52,3715.0,36.8688,36.9575,36.859,36.9575,3715.0
2019-09-26 10:45:00,37.51,37.57,37.51,37.57,7375.0,36.9476,37.0067,36.9476,37.0067,7375.0
2019-09-26 10:50:00,37.56,37.58,37.54,37.57,3739.0,36.9969,37.0166,36.9772,37.0067,3739.0
2019-09-26 10:55:00,37.58,37.62,37.56,37.61,84453.0,37.0166,37.056,36.9969,37.0461,84453.0
2019-09-26 11:00:00,37.61,37.61,37.5,37.61,114721.0,37.0461,37.0461,36.9378,37.0461,114721.0
2019-09-26 11:05:00,37.6,37.61,37.53,37.55,45626.0,37.0363,37.0461,36.9673,36.987,45626.0
2019-09-26 11:10:00,37.56,37.6,37.42,37.42,14467.0,36.9969,37.0363,36.859,36.859,14467.0
2019-09-26 11:15:00,37.4,37.4,37.26,37.29,11626.0,36.8393,36.8393,36.7014,36.7309,11626.0
2019-09-26 11:20:00,37.29,37.3,37.25,37.27,4100.0,36.7309,36.7408,36.6915,36.7112,4100.0
2019-09-26 11:25:00,37.27,37.31,37.26,37.31,3658.0,36.7112,36.7506,36.7014,36.7506,3658.0
2019-09-26 11:30:00,37.3,37.34,37.29,37.34,3860.0,36.7408,36.7802,36.7309,36.7802,3860.0
2019-09-26 11:35:00,37.37,37.47,37.37,37.45,2260.0,36.8097,36.9082,36.8097,36.8885,2260.0
2019-09-26 11:40:00,37.45,37.51,37.43,37.49,3927.0,36.8885,36.9476,36.8688,36.9279,3927.0
2019-09-26 11:45:00,37.48,37.48,37.43,37.44,3031.0,36.9181,36.9181,36.8688,36.8787,3031.0
2019-09-26 11:50:00,37.44,37.46,37.39,37.43,4300.0,36.8787,36.8984,36.8294,36.8688,4300.0
2019-09-26 11:55:00,37.44,37.45,37.41,37.41,3919.0,36.8787,36.8885,36.8491,36.8491,3919.0
2019-09-26 12:00:00,37.41,37.47,37.39,37.47,3305.0,36.8491,36.9082,36.8294,36.9082,3305.0
2019-09-26 12:05:00,37.48,37.49,37.47,37.48,2125.0,36.9181,36.9279,36.9082,36.9181,2125.0
2019-09-26 12:10:00,37.48,37.48,37.44,37.44,2250.0,36.9181,36.9181,36.8787,36.8787,2250.0
2019-09-26 12:15:00,37.47,37.48,37.45,37.47,2200.0,36.9082,36.9181,36.8885,36.9082,2200.0
2019-09-26 12:20:00,37.47,37.49,37.45,37.49,2684.0,36.9082,36.9279,36.8885,36.9279,2684.0
2019-09-26 12:25:00,37.49,37.53,37.49,37.53,5972.0,36.9279,36.9673,36.9279,36.9673,5972.0
2019-09-26 12:30:00,37.53,37.54,37.52,37.54,1670.0,36.9673,36.9772,36.9575,36.9772,1670.0
2019-09-26 12:35:00,37.55,37.58,37.54,37.58,3007.0,36.987,37.0166,36.9772,37.0166,3007.0
2019-09-26 12:40:00,37.58,37.59,37.55,37.55,7258.0,37.0166,37.0264,36.987,36.987,7258.0
2019-09-26 12:45:00,37.56,37.61,37.56,37.61,4819.0,36.9969,37.0461,36.9969,37.0461,4819.0
2019-09-26 12:50:00,37.61,37.61,37.58,37.58,2792.0,37.0461,37.0461,37.0166,37.0166,2792.0
2019-09-26 12:55:00,37.58,37.58,37.57,37.57,1596.0,37.0166,37.0166,37.0067,37.0067,1596.0
2019-09-26 13:00:00,37.59,37.59,37.57,37.57,4288.0,37.0264,37.0264,37.0067,37.0067,4288.0
2019-09-26 13:05:00,37.58,37.59,37.57,37.59,5769.0,37.0166,37.0264,37.0067,37.0264,5769.0
2019-09-26 13:10:00,37.59,37.59,37.55,37.55,3571.0,37.0264,37.0264,36.987,36.987,3571.0
2019-09-26 13:15:00,37.55,37.55,37.52,37.54,3032.0,36.987,36.987,36.9575,36.9772,3032.0
2019-09-26 13:20:00,37.53,37.53,37.52,37.52,2350.0,36.9673,36.9673,36.9575,36.9575,2350.0
2019-09-26 13:25:00,37.51,37.52,37.5,37.51,800.0,36.9476,36.9575,36.9378,36.9476,800.0
2019-09-26 13:30:00,37.52,37.53,37.51,37.51,2897.0,36.9575,36.9673,36.9476,36.9476,2897.0
2019-09-26 13:35:00,37.52,37.56,37.52,37.54,7875.0,36.9575,36.9969,36.9575,36.9772,7875.0
2019-09-26 13:40:00,37.53,37.56,37.51,37.55,9338.0,36.9673,36.9969,36.9476,36.987,9338.0
2019-09-26 13:45:00,37.55,37.56,37.54,37.55,3192.0,36.987,36.9969,36.9772,36.987,3192.0
2019-09-26 13:50:00,37.55,37.56,37.54,37.55,3030.0,36.987,36.9969,36.9772,36.987,3030.0
2019-09-26 13:55:00,37.56,37.58,37.55,37.58,3630.0,36.9969,37.0166,36.987,37.0166,3630.0
2019-09-26 14:00:00,37.59,37.63,37.58,37.59,3565.0,37.0264,37.0658,37.0166,37.0264,3565.0
2019-09-26 14:05:00,37.59,37.66,37.58,37.66,4360.0,37.0264,37.0954,37.0166,37.0954,4360.0
2019-09-26 14:10:00,37.65,37.67,37.64,37.66,2328.0,37.0855,37.1052,37.0757,37.0954,2328.0
2019-09-26 14:15:00,37.66,37.7,37.62,37.62,7251.0,37.0954,37.1348,37.056,37.056,7251.0
2019-09-26 14:20:00,37.61,37.62,37.6,37.61,3145.0,37.0461,37.056,37.0363,37.0461,3145.0
2019-09-26 14:25:00,37.6,37.61,37.6,37.6,3399.0,37.0363,37.0461,37.0363,37.0363,3399.0
2019-09-26 14:30:00,37.61,37.64,37.6,37.64,5494.0,37.0461,37.0757,37.0363,37.0757,5494.0
2019-09-26 14:35:00,37.64,37.66,37.59,37.59,10072.0,37.0757,37.0954,37.0264,37.0264,10072.0
2019-09-26 14:40:00,37.59,37.59,37.56,37.57,4214.0,37.0264,37.0264,36.9969,37.0067,4214.0
2019-09-26 14:45:00,37.58,37.58,37.56,37.57,6762.0,37.0166,37.0166,36.9969,37.0067,6762.0
2019-09-26 14:50:00,37.57,37.57,37.53,37.55,2027.0,37.0067,37.0067,36.9673,36.987,2027.0
2019-09-26 14:55:00,37.55,37.56,37.54,37.54,3600.0,36.987,36.9969,36.9772,36.9772,3600.0
2019-09-26 15:00:00,37.55,37.6,37.54,37.59,12900.0,36.987,37.0363,36.9772,37.0264,12900.0
2019-09-26 15:05:00,37.58,37.58,37.55,37.56,10077.0,37.0166,37.0166,36.987,36.9969,10077.0
2019-09-26 15:10:00,37.55,37.56,37.53,37.53,11106.0,36.987,36.9969,36.9673,36.9673,11106.0
2019-09-26 15:15:00,37.54,37.56,37.54,37.54,7267.0,36.9772,36.9969,36.9772,36.9772,7267.0
2019-09-26 15:20:00,37.55,37.56,37.54,37.55,11511.0,36.987,36.9969,36.9772,36.987,11511.0
2019-09-26 15:25:00,37.55,37.6,37.53,37.55,22532.0,36.987,37.0363,36.9673,36.987,22532.0
2019-09-26 15:30:00,37.56,37.6,37.54,37.59,5872.0,36.9969,37.0363,36.9772,37.0264,5872.0
2019-09-26 15:35:00,37.59,37.59,37.57,37.57,11630.0,37.0264,37.0264,37.0067,37.0067,11630.0
2019-09-26 15:40:00,37.56,37.57,37.54,37.55,9782.0,36.9969,37.0067,36.9772,36.987,9782.0
2019-09-26 15:45:00,37.55,37.72,37.54,37.69,440239.0,36.987,37.1545,36.9772,37.1249,440239.0
2019-09-26 15:50:00,37.69,37.72,37.64,37.67,25213.0,37.1249,37.1545,37.0757,37.1052,25213.0
2019-09-26 15:55:00,37.67,37.68,37.56,37.61,68923.0,37.1052,37.1151,36.9969,37.0461,68923.0
2019-09-27 09:30:00,38.0,38.22,37.83,38.22,41756.0,37.4303,37.647,37.2628,37.647,41756.0
2019-09-27 09:35:00,38.19,38.26,38.03,38.15,24407.0,37.6174,37.6864,37.4598,37.578,24407.0
2019-09-27 09:40:00,38.19,38.36,38.07,38.12,15744.0,37.6174,37.7849,37.4992,37.5485,15744.0
2019-09-27 09:45:00,38.21,38.23,38.18,38.23,1300.0,37.6371,37.6568,37.6076,37.6568,1300.0
2019-09-27 09:50:00,38.22,38.23,38.16,38.2,3700.0,37.647,37.6568,37.5879,37.6273,3700.0
2019-09-27 09:55:00,38.2,38.21,38.11,38.12,11460.0,37.6273,37.6371,37.5386,37.5485,11460.0
2019-09-27 10:00:00,38.09,38.17,38.03,38.03,2888.0,37.5189,37.5977,37.4598,37.4598,2888.0
2019-09-27 10:05:00,37.98,38.01,37.94,37.95,9279.0,37.4106,37.4401,37.3712,37.381,9279.0
2019-09-27 10:10:00,37.93,38.1,37.89,38.06,73662.0,37.3613,37.5288,37.3219,37.4894,73662.0
2019-09-27 10:15:00,38.06,38.3,38.06,38.24,28961.0,37.4894,37.7258,37.4894,37.6667,28961.0
2019-09-27 10:20:00,38.23,38.3,38.13,38.16,30514.0,37.6568,37.7258,37.5583,37.5879,30514.0
2019-09-27 10:25:00,38.15,38.25,38.14,38.23,26538.0,37.578,37.6765,37.5682,37.6568,26538.0
2019-09-27 10:30:00,38.23,38.23,38.15,38.21,4412.0,37.6568,37.6568,37.578,37.6371,4412.0
2019-09-27 10:35:00,38.24,38.29,38.21,38.21,4173.0,37.6667,37.7159,37.6371,37.6371,4173.0
2019-09-27 10:40:00,38.25,38.25,38.16,38.18,10682.0,37.6765,37.6765,37.5879,37.6076,10682.0
2019-09-27 10:45:00,38.19,38.19,38.12,38.12,3086.0,37.6174,37.6174,37.5485,37.5485,3086.0
2019-09-27 10:50:00,38.12,38.12,38.08,38.12,4024.0,37.5485,37.5485,37.5091,37.5485,4024.0
2019-09-27 10:55:00,38.11,38.15,38.08,38.12,4975.0,37.5386,37.578,37.5091,37.5485,4975.0
2019-09-27 11:00:00,38.13,38.18,38.1,38.18,4180.0,37.5583,37.6076,37.5288,37.6076,4180.0
2019-09-27 11:05:00,38.16,38.18,38.12,38.13,5351.0,37.5879,37.6076,37.5485,37.5583,5351.0
2019-09-27 11:10:00,38.13,38.14,38.09,38.09,7259.0,37.5583,37.5682,37.5189,37.5189,7259.0
2019-09-27 11:15:00,38.09,38.09,37.96,37.97,7529.0,37.5189,37.5189,37.3909,37.4007,7529.0
2019-09-27 11:20:00,37.95,38.01,37.94,37.98,14740.0,37.381,37.4401,37.3712,37.4106,14740.0
2019-09-27 11:25:00,37.97,37.98,37.95,37.97,4854.0,37.4007,37.4106,37.381,37.4007,4854.0
2019-09-27 11:30:00,37.96,38.0,37.94,38.0,5006.0,37.3909,37.4303,37.3712,37.4303,5006.0
2019-09-27 11:35:00,38.0,38.01,37.66,37.77,12499.0,37.4303,37.4401,37.0954,37.2037,12499.0
2019-09-27 11:40:00,37.8,37.86,37.77,37.78,3498.0,37.2333,37.2924,37.2037,37.2136,3498.0
2019-09-27 11:45:00,37.77,37.84,37.76,37.84,3222.0,37.2037,37.2727,37.1939,37.2727,3222.0
2019-09-27 11:50:00,37.79,37.81,37.71,37.75,4856.0,37.2234,37.2431,37.1446,37.184,4856.0
2019-09-27 11:55:00,37.75,37.86,37.75,37.82,3183.0,37.184,37.2924,37.184,37.253,3183.0
2019-09-27 12:00:00,37.82,37.84,37.73,37.73,4224.0,37.253,37.2727,37.1643,37.1643,4224.0
2019-09-27 12:05:00,37.73,37.74,37.69,37.72,3291.0,37.1643,37.1742,37.1249,37.1545,3291.0
2019-09-27 12:10:00,37.72,37.79,37.7,37.79,3468.0,37.1545,37.2234,37.1348,37.2234,3468.0
2019-09-27 12:15:00,37.78,37.79,37.72,37.72,2436.0,37.2136,37.2234,37.1545,37.1545,2436.0
2019-09-27 12:20:00,37.7,37.74,37.68,37.74,3340.0,37.1348,37.1742,37.1151,37.1742,3340.0
2019-09-27 12:25:00,37.74,37.75,37.72,37.75,1010.0,37.1742,37.184,37.1545,37.184,1010.0
2019-09-27 12:30:00,37.72,37.72,37.65,37.68,4785.0,37.1545,37.1545,37.0855,37.1151,4785.0
2019-09-27 12:35:00,37.67,37.7,37.66,37.68,2361.0,37.1052,37.1348,37.0954,37.1151,2361.0
2019-09-27 12:40:00,37.67,37.68,37.65,37.65,4345.0,37.1052,37.1151,37.0855,37.0855,4345.0
2019-09-27 12:45:00,37.64,37.66,37.59,37.59,3184.0,37.0757,37.0954,37.0264,37.0264,3184.0
2019-09-27 12:50:00,37.61,37.64,37.59,37.6,6055.0,37.0461,37.0757,37.0264,37.0363,6055.0
2019-09-27 12:55:00,37.6,37.62,37.54,37.57,4176.0,37.0363,37.056,36.9772,37.0067,4176.0
2019-09-27 13:00:00,37.56,37.63,37.55,37.61,8921.0,36.9969,37.0658,36.987,37.0461,8921.0
2019-09-27 13:05:00,37.62,37.69,37.62,37.66,1700.0,37.056,37.1249,37.056,37.0954,1700.0
2019-09-27 13:10:00,37.66,37.73,37.66,37.7,2567.0,37.0954,37.1643,37.0954,37.1348,2567.0
2019-09-27 13:15:00,37.73,37.73,37.64,37.65,3649.0,37.1643,37.1643,37.0757,37.0855,3649.0
2019-09-27 13:20:00,37.67,37.68,37.63,37.68,4573.0,37.1052,37.1151,37.0658,37.1151,4573.0
2019-09-27 13:25:00,37.68,37.71,37.62,37.7,4373.0,37.1151,37.1446,37.056,37.1348,4373.0
2019-09-27 13:30:00,37.7,37.7,37.59,37.59,3329.0,37.1348,37.1348,37.0264,37.0264,3329.0
2019-09-27 13:35:00,37.61,37.75,37.61,37.73,14798.0,37.0461,37.184,37.0461,37.1643,14798.0
2019-09-27 13:40:00,37.73,37.73,37.7,37.7,3594.0,37.1643,37.1643,37.1348,37.1348,3594.0
2019-09-27 13:45:00,37.7,37.7,37.65,37.67,3437.0,37.1348,37.1348,37.0855,37.1052,3437.0
2019-09-27 13:50:00,37.65,37.73,37.6,37.69,4988.0,37.0855,37.1643,37.0363,37.1249,4988.0
2019-09-27 13:55:00,37.71,37.73,37.68,37.72,1518.0,37.1446,37.1643,37.1151,37.1545,1518.0
2019-09-27 14:00:00,37.72,37.73,37.67,37.67,3246.0,37.1545,37.1643,37.1052,37.1052,3246.0
2019-09-27 14:05:00,37.67,37.69,37.67,37.68,3287.0,37.1052,37.1249,37.1052,37.1151,3287.0
2019-09-27 14:10:00,37.68,37.69,37.65,37.67,3280.0,37.1151,37.1249,37.0855,37.1052,3280.0
2019-09-27 14:15:00,37.68,37.68,37.64,37.68,3953.0,37.1151,37.1151,37.0757,37.1151,3953.0
2019-09-27 14:20:00,37.68,37.7,37.66,37.66,5337.0,37.1151,37.1348,37.0954,37.0954,5337.0
2019-09-27 14:25:00,37.67,37.68,37.6,37.63,5486.0,37.1052,37.1151,37.0363,37.0658,5486.0
2019-09-27 14:30:00,37.61,37.61,37.57,37.58,8061.0,37.0461,37.0461,37.0067,37.0166,8061.0
2019-09-27 14:35:00,37.56,37.6,37.54,37.55,5873.0,36.9969,37.0363,36.9772,36.987,5873.0
2019-09-27 14:40:00,37.57,37.6,37.57,37.58,3294.0,37.0067,37.0363,37.0067,37.0166,3294.0
2019-09-27 14:45:00,37.56,37.58,37.56,37.57,3799.0,36.9969,37.0166,36.9969,37.0067,3799.0
2019-09-27 14:50:00,37.56,37.58,37.54,37.57,5540.0,36.9969,37.0166,36.9772,37.0067,5540.0
2019-09-27 14:55:00,37.58,37.59,37.55,37.55,3510.0,37.0166,37.0264,36.987,36.987,3510.0
2019-09-27 15:00:00,37.55,37.57,37.52,37.52,6121.0,36.987,37.0067,36.9575,36.9575,6121.0
2019-09-27 15:05:00,37.52,37.52,37.48,37.5,6473.0,36.9575,36.9575,36.9181,36.9378,6473.0
2019-09-27 15:10:00,37.5,37.53,37.49,37.5,9344.0,36.9378,36.9673,36.9279,36.9378,9344.0
2019-09-27 15:15:00,37.5,37.62,37.5,37.6,7844.0,36.9378,37.056,36.9378,37.0363,7844.0
2019-09-27 15:20:00,37.61,37.67,37.59,37.67,9052.0,37.0461,37.1052,37.0264,37.1052,9052.0
2019-09-27 15:25:00,37.68,37.68,37.6,37.6,8118.0,37.1151,37.1151,37.0363,37.0363,8118.0
2019-09-27 15:30:00,37.59,37.65,37.58,37.64,11239.0,37.0264,37.0855,37.0166,37.0757,11239.0
2019-09-27 15:35:00,37.65,37.74,37.64,37.73,20747.0,37.0855,37.1742,37.0757,37.1643,20747.0
2019-09-27 15:40:00,37.73,37.74,37.69,37.7,14813.0,37.1643,37.1742,37.1249,37.1348,14813.0
2019-09-27 15:45:00,37.7,37.71,37.65,37.66,20746.0,37.1348,37.1446,37.0855,37.0954,20746.0
2019-09-27 15:50:00,37.66,37.75,37.66,37.73,48735.0,37.0954,37.184,37.0954,37.1643,48735.0
2019-09-27 15:55:00,37.71,37.77,37.63,37.76,220110.0,37.1446,37.2037,37.0658,37.1939,220110.0
2019-09-30 09:30:00,37.63,37.99,37.63,37.99,23414.0,37.105,37.46,37.105,37.46,23414.0
2019-09-30 09:35:00,38.0,38.0,37.58,37.62,35518.0,37.4699,37.4699,37.0557,37.0952,35518.0
2019-09-30 09:40:00,37.61,37.61,37.47,37.52,7378.0,37.0853,37.0853,36.9473,36.9966,7378.0
2019-09-30 09:45:00,37.54,37.54,37.38,37.5,6884.0,37.0163,37.0163,36.8585,36.9769,6884.0
2019-09-30 09:50:00,37.49,37.49,37.38,37.39,15658.0,36.967,36.967,36.8585,36.8684,15658.0
2019-09-30 09:55:00,37.41,37.46,37.3,37.4,19378.0,36.8881,36.9374,36.7796,36.8783,19378.0
2019-09-30 10:00:00,37.4,37.51,37.35,37.35,6100.0,36.8783,36.9867,36.8289,36.8289,6100.0
2019-09-30 10:05:00,37.39,37.47,37.33,37.43,6882.0,36.8684,36.9473,36.8092,36.9078,6882.0
2019-09-30 10:10:00,37.43,37.56,37.43,37.52,4236.0,36.9078,37.036,36.9078,36.9966,4236.0
2019-09-30 10:15:00,37.51,37.55,37.49,37.54,3351.0,36.9867,37.0262,36.967,37.0163,3351.0
2019-09-30 10:20:00,37.54,37.55,37.46,37.47,2600.0,37.0163,37.0262,36.9374,36.9473,2600.0
2019-09-30 10:25:00,37.5,37.57,37.48,37.53,3619.0,36.9769,37.0459,36.9571,37.0064,3619.0
2019-09-30 10:30:00,37.53,37.54,37.46,37.46,2603.0,37.0064,37.0163,36.9374,36.9374,2603.0
2019-09-30 10:35:00,37.44,37.45,37.4,37.43,4000.0,36.9177,36.9276,36.8783,36.9078,4000.0
2019-09-30 10:40:00,37.44,37.46,37.37,37.4,4800.0,36.9177,36.9374,36.8487,36.8783,4800.0
2019-09-30 10:45:00,37.39,37.46,37.39,37.43,3095.0,36.8684,36.9374,36.8684,36.9078,3095.0
2019-09-30 10:50:00,37.43,37.54,37.42,37.54,4070.0,36.9078,37.0163,36.898,37.0163,4070.0
2019-09-30 10:55:00,37.53,37.54,37.45,37.53,6866.0,37.0064,37.0163,36.9276,37.0064,6866.0
2019-09-30 11:00:00,37.52,37.55,37.45,37.45,3825.0,36.9966,37.0262,36.9276,36.9276,3825.0
2019-09-30 11:05:00,37.43,37.48,37.43,37.47,9966.0,36.9078,36.9571,36.9078,36.9473,9966.0
2019-09-30 11:10:00,37.48,37.48,37.39,37.43,9829.0,36.9571,36.9571,36.8684,36.9078,9829.0
2019-09-30 11:15:00,37.43,37.49,37.43,37.48,6419.0,36.9078,36.967,36.9078,36.9571,6419.0
2019-09-30 11:20:00,37.5,37.58,37.5,37.56,3273.0,36.9769,37.0557,36.9769,37.036,3273.0
2019-09-30 11:25:00,37.57,37.67,37.57,37.66,2911.0,37.0459,37.1445,37.0459,37.1346,2911.0
2019-09-30 11:30:00,37.67,37.67,37.63,37.63,4141.0,37.1445,37.1445,37.105,37.105,4141.0
2019-09-30 11:35:00,37.63,37.69,37.63,37.68,3225.0,37.105,37.1642,37.105,37.1543,3225.0
2019-09-30 11:40:00,37.68,37.7,37.63,37.64,8371.0,37.1543,37.1741,37.105,37.1149,8371.0
2019-09-30 11:45:00,37.62,37.63,37.59,37.59,10504.0,37.0952,37.105,37.0656,37.0656,10504.0
2019-09-30 11:50:00,37.59,37.61,37.57,37.57,4900.0,37.0656,37.0853,37.0459,37.0459,4900.0
2019-09-30 11:55:00,37.57,37.58,37.52,37.57,3414.0,37.0459,37.0557,36.9966,37.0459,3414.0
2019-09-30 12:00:00,37.58,37.64,37.56,37.64,8250.0,37.0557,37.1149,37.036,37.1149,8250.0
2019-09-30 12:05:00,37.63,37.65,37.59,37.59,4750.0,37.105,37.1248,37.0656,37.0656,4750.0
2019-09-30 12:10:00,37.59,37.63,37.59,37.62,4819.0,37.0656,37.105,37.0656,37.0952,4819.0
2019-09-30 12:15:00,37.62,37.63,37.59,37.59,4734.0,37.0952,37.105,37.0656,37.0656,4734.0
2019-09-30 12:20:00,37.6,37.67,37.59,37.67,7960.0,37.0755,37.1445,37.0656,37.1445,7960.0
2019-09-30 12:25:00,37.68,37.68,37.64,37.66,4777.0,37.1543,37.1543,37.1149,37.1346,4777.0
2019-09-30 12:30:00,37.67,37.68,37.65,37.65,3329.0,37.1445,37.1543,37.1248,37.1248,3329.0
2019-09-30 12:35:00,37.65,37.66,37.64,37.65,4128.0,37.1248,37.1346,37.1149,37.1248,4128.0
2019-09-30 12:40:00,37.66,37.67,37.65,37.67,3692.0,37.1346,37.1445,37.1248,37.1445,3692.0
2019-09-30 12:45:00,37.67,37.67,37.61,37.61,7510.0,37.1445,37.1445,37.0853,37.0853,7510.0
2019-09-30 12:50:00,37.6,37.62,37.58,37.62,4580.0,37.0755,37.0952,37.0557,37.0952,4580.0
2019-09-30 12:55:00,37.62,37.63,37.58,37.61,3379.0,37.0952,37.105,37.0557,37.0853,3379.0
2019-09-30 13:00:00,37.61,37.63,37.61,37.62,2317.0,37.0853,37.105,37.0853,37.0952,2317.0
2019-09-30 13:05:00,37.62,37.65,37.62,37.63,3201.0,37.0952,37.1248,37.0952,37.105,3201.0
2019-09-30 13:10:00,37.63,37.66,37.63,37.64,3499.0,37.105,37.1346,37.105,37.1149,3499.0
2019-09-30 13:15:00,37.64,37.66,37.6,37.6,5564.0,37.1149,37.1346,37.0755,37.0755,5564.0
2019-09-30 13:20:00,37.59,37.61,37.58,37.6,3109.0,37.0656,37.0853,37.0557,37.0755,3109.0
2019-09-30 13:25:00,37.61,37.66,37.61,37.66,5620.0,37.0853,37.1346,37.0853,37.1346,5620.0
2019-09-30 13:30:00,37.65,37.66,37.63,37.63,4659.0,37.1248,37.1346,37.105,37.105,4659.0
2019-09-30 13:35:00,37.62,37.62,37.59,37.59,6341.0,37.0952,37.0952,37.0656,37.0656,6341.0
2019-09-30 13:40:00,37.61,37.62,37.6,37.62,4418.0,37.0853,37.0952,37.0755,37.0952,4418.0
2019-09-30 13:45:00,37.64,37.65,37.6,37.65,15307.0,37.1149,37.1248,37.0755,37.1248,15307.0
2019-09-30 13:50:00,37.65,37.66,37.61,37.65,7159.0,37.1248,37.1346,37.0853,37.1248,7159.0
2019-09-30 13:55:00,37.65,37.67,37.62,37.65,22089.0,37.1248,37.1445,37.0952,37.1248,22089.0
2019-09-30 14:00:00,37.66,37.72,37.65,37.7,2905.0,37.1346,37.1938,37.1248,37.1741,2905.0
2019-09-30 14:05:00,37.7,37.78,37.7,37.77,6906.0,37.1741,37.2529,37.1741,37.2431,6906.0
2019-09-30 14:10:00,37.77,37.77,37.65,37.73,13807.0,37.2431,37.2431,37.1248,37.2036,13807.0
2019-09-30 14:15:00,37.73,37.76,37.72,37.76,4061.0,37.2036,37.2332,37.1938,37.2332,4061.0
2019-09-30 14:20:00,37.76,37.79,37.75,37.77,5882.0,37.2332,37.2628,37.2234,37.2431,5882.0
2019-09-30 14:25:00,37.78,37.78,37.73,37.75,4514.0,37.2529,37.2529,37.2036,37.2234,4514.0
2019-09-30 14:30:00,37.75,37.8,37.75,37.8,2678.0,37.2234,37.2727,37.2234,37.2727,2678.0
2019-09-30 14:35:00,37.8,37.81,37.78,37.81,4736.0,37.2727,37.2825,37.2529,37.2825,4736.0
2019-09-30 14:40:00,37.8,37.81,37.76,37.8,5670.0,37.2727,37.2825,37.2332,37.2727,5670.0
2019-09-30 14:45:00,37.81,37.83,37.8,37.82,4902.0,37.2825,37.3023,37.2727,37.2924,4902.0
2019-09-30 14:50:00,37.81,37.86,37.81,37.82,5551.0,37.2825,37.3318,37.2825,37.2924,5551.0
2019-09-30 14:55:00,37.82,37.87,37.82,37.83,11079.0,37.2924,37.3417,37.2924,37.3023,11079.0
2019-09-30 15:00:00,37.84,37.85,37.8,37.81,3403.0,37.3121,37.322,37.2727,37.2825,3403.0
2019-09-30 15:05:00,37.8,37.84,37.8,37.82,6633.0,37.2727,37.3121,37.2727,37.2924,6633.0
2019-09-30 15:10:00,37.82,37.86,37.81,37.86,7332.0,37.2924,37.3318,37.2825,37.3318,7332.0
2019-09-30 15:15:00,37.86,37.89,37.84,37.89,7229.0,37.3318,37.3614,37.3121,37.3614,7229.0
2019-09-30 15:20:00,37.89,37.93,37.88,37.9,14171.0,37.3614,37.4009,37.3516,37.3713,14171.0
2019-09-30 15:25:00,37.89,37.89,37.86,37.87,5708.0,37.3614,37.3614,37.3318,37.3417,5708.0
2019-09-30 15:30:00,37.87,37.89,37.84,37.87,9156.0,37.3417,37.3614,37.3121,37.3417,9156.0
2019-09-30 15:35:00,37.87,37.9,37.87,37.9,9694.0,37.3417,37.3713,37.3417,37.3713,9694.0
2019-09-30 15:40:00,37.9,37.9,37.86,37.88,11272.0,37.3713,37.3713,37.3318,37.3516,11272.0
2019-09-30 15:45:00,37.88,37.92,37.81,37.85,28902.0,37.3516,37.391,37.2825,37.322,28902.0
2019-09-30 15:50:00,37.85,37.87,37.82,37.83,28733.0,37.322,37.3417,37.2924,37.3023,28733.0
2019-09-30 15:55:00,37.83,37.85,37.78,37.8,93601.0,37.3023,37.322,37.2529,37.2727,93601.0
2019-10-01 09:30:00,38.03,38.18,37.85,38.14,10239.0,37.4995,37.6474,37.322,37.6079,10239.0
2019-10-01 09:35:00,38.15,38.15,37.89,37.91,8480.0,37.6178,37.6178,37.3614,37.3811,8480.0
2019-10-01 09:40:00,37.91,38.02,37.87,37.98,17572.0,37.3811,37.4896,37.3417,37.4502,17572.0
2019-10-01 09:45:00,37.99,38.05,37.95,38.03,4747.0,37.46,37.5192,37.4206,37.4995,4747.0
2019-10-01 09:50:00,38.05,38.13,38.04,38.11,6930.0,37.5192,37.5981,37.5093,37.5783,6930.0
2019-10-01 09:55:00,38.13,38.16,38.1,38.13,3630.0,37.5981,37.6276,37.5685,37.5981,3630.0
2019-10-01 10:00:00,38.1,38.12,37.93,38.03,22795.0,37.5685,37.5882,37.4009,37.4995,22795.0
2019-10-01 10:05:00,37.97,38.02,37.89,37.91,15297.0,37.4403,37.4896,37.3614,37.3811,15297.0
2019-10-01 10:10:00,37.9,37.94,37.73,37.8,11271.0,37.3713,37.4107,37.2036,37.2727,11271.0
2019-10-01 10:15:00,37.82,37.96,37.81,37.94,10329.0,37.2924,37.4304,37.2825,37.4107,10329.0
2019-10-01 10:20:00,37.94,37.95,37.85,37.91,11802.0,37.4107,37.4206,37.322,37.3811,11802.0
2019-10-01 10:25:00,37.92,37.99,37.88,37.98,13394.0,37.391,37.46,37.3516,37.4502,13394.0
2019-10-01 10:30:00,37.97,37.97,37.85,37.9,13128.0,37.4403,37.4403,37.322,37.3713,13128.0
2019-10-01 10:35:00,37.89,37.94,37.75,37.76,11984.0,37.3614,37.4107,37.2234,37.2332,11984.0
2019-10-01 10:40:00,37.74,37.76,37.69,37.75,3975.0,37.2135,37.2332,37.1642,37.2234,3975.0
2019-10-01 10:45:00,37.75,37.76,37.66,37.66,6090.0,37.2234,37.2332,37.1346,37.1346,6090.0
2019-10-01 10:50:00,37.65,37.67,37.6,37.61,8825.0,37.1248,37.1445,37.0755,37.0853,8825.0
2019-10-01 10:55:00,37.59,37.6,37.55,37.58,5244.0,37.0656,37.0755,37.0262,37.0557,5244.0
2019-10-01 11:00:00,37.55,37.59,37.48,37.53,19472.0,37.0262,37.0656,36.9571,37.0064,19472.0
2019-10-01 11:05:00,37.54,37.57,37.5,37.55,2400.0,37.0163,37.0459,36.9769,37.0262,2400.0
2019-10-01 11:10:00,37.57,37.58,37.52,37.52,6253.0,37.0459,37.0557,36.9966,36.9966,6253.0
2019-10-01 11:15:00,37.5,37.54,37.47,37.51,2639.0,36.9769,37.0163,36.9473,36.9867,2639.0
2019-10-01 11:20:00,37.5,37.56,37.47,37.55,2550.0,36.9769,37.036,36.9473,37.0262,2550.0
2019-10-01 11:25:00,37.55,37.6,37.53,37.59,2450.0,37.0262,37.0755,37.0064,37.0656,2450.0
2019-10-01 11:30:00,37.61,37.65,37.61,37.61,3717.0,37.0853,37.1248,37.0853,37.0853,3717.0
2019-10-01 11:35:00,37.59,37.63,37.5,37.51,6221.0,37.0656,37.105,36.9769,36.9867,6221.0
2019-10-01 11:40:00,37.5,37.5,37.39,37.43,5696.0,36.9769,36.9769,36.8684,36.9078,5696.0
2019-10-01 11:45:00,37.41,37.41,37.35,37.38,5528.0,36.8881,36.8881,36.8289,36.8585,5528.0
2019-10-01 11:50:00,37.38,37.42,37.37,37.39,12387.0,36.8585,36.898,36.8487,36.8684,12387.0
2019-10-01 11:55:00,37.39,37.4,37.35,37.4,6406.0,36.8684,36.8783,36.8289,36.8783,6406.0
2019-10-01 12:00:00,37.42,37.42,37.32,37.32,12955.0,36.898,36.898,36.7994,36.7994,12955.0
2019-10-01 12:05:00,37.3,37.32,37.29,37.29,4667.0,36.7796,36.7994,36.7698,36.7698,4667.0
2019-10-01 12:10:00,37.29,37.29,37.22,37.23,6047.0,36.7698,36.7698,36.7008,36.7106,6047.0
2019-10-01 12:15:00,37.25,37.32,37.25,37.28,3197.0,36.7303,36.7994,36.7303,36.7599,3197.0
2019-10-01 12:20:00,37.28,37.34,37.28,37.3,5888.0,36.7599,36.8191,36.7599,36.7796,5888.0
2019-10-01 12:25:00,37.28,37.32,37.25,37.26,3627.0,36.7599,36.7994,36.7303,36.7402,3627.0
2019-10-01 12:30:00,37.26,37.27,37.25,37.25,2495.0,36.7402,36.7501,36.7303,36.7303,2495.0
2019-10-01 12:35:00,37.25,37.26,37.19,37.23,5739.0,36.7303,36.7402,36.6712,36.7106,5739.0
2019-10-01 12:40:00,37.22,37.27,37.22,37.25,2900.0,36.7008,36.7501,36.7008,36.7303,2900.0
2019-10-01 12:45:00,37.27,37.28,37.25,37.26,2545.0,36.7501,36.7599,36.7303,36.7402,2545.0
2019-10-01 12:50:00,37.26,37.27,37.24,37.26,1750.0,36.7402,36.7501,36.7205,36.7402,1750.0
2019-10-01 12:55:00,37.24,37.24,37.16,37.16,3891.0,36.7205,36.7205,36.6416,36.6416,3891.0
2019-10-01 13:00:00,37.15,37.18,37.13,37.15,3975.0,36.6317,36.6613,36.612,36.6317,3975.0
2019-10-01 13:05:00,37.15,37.16,37.09,37.11,8503.0,36.6317,36.6416,36.5726,36.5923,8503.0
2019-10-01 13:10:00,37.09,37.09,37.07,37.08,1700.0,36.5726,36.5726,36.5529,36.5627,1700.0
2019-10-01 13:15:00,37.07,37.07,37.04,37.04,1872.0,36.5529,36.5529,36.5233,36.5233,1872.0
2019-10-01 13:20:00,37.04,37.04,36.96,36.99,5200.0,36.5233,36.5233,36.4444,36.474,5200.0
2019-10-01 13:25:00,37.02,37.04,36.98,36.98,3966.0,36.5036,36.5233,36.4641,36.4641,3966.0
2019-10-01 13:30:00,37.0,37.0,36.89,36.9,5951.0,36.4838,36.4838,36.3754,36.3852,5951.0
2019-10-01 13:35:00,36.91,36.91,36.85,36.87,5960.0,36.3951,36.3951,36.3359,36.3556,5960.0
2019-10-01 13:40:00,36.87,36.9,36.85,36.88,4746.0,36.3556,36.3852,36.3359,36.3655,4746.0
2019-10-01 13:45:00,36.87,36.87,36.84,36.84,4893.0,36.3556,36.3556,36.3261,36.3261,4893.0
2019-10-01 13:50:00,36.82,36.82,36.74,36.74,4330.0,36.3063,36.3063,36.2275,36.2275,4330.0
2019-10-01 13:55:00,36.75,36.75,36.68,36.72,8322.0,36.2373,36.2373,36.1683,36.2077,8322.0
2019-10-01 14:00:00,36.72,36.81,36.71,36.78,16711.0,36.2077,36.2965,36.1979,36.2669,16711.0
2019-10-01 14:05:00,36.77,36.77,36.71,36.72,15550.0,36.257,36.257,36.1979,36.2077,15550.0
2019-10-01 14:10:00,36.72,36.82,36.72,36.81,5828.0,36.2077,36.3063,36.2077,36.2965,5828.0
2019-10-01 14:15:00,36.81,36.82,36.79,36.81,4724.0,36.2965,36.3063,36.2768,36.2965,4724.0
2019-10-01 14:20:00,36.8,36.84,36.78,36.84,6133.0,36.2866,36.3261,36.2669,36.3261,6133.0
2019-10-01 14:25:00,36.84,36.84,36.8,36.81,7400.0,36.3261,36.3261,36.2866,36.2965,7400.0
2019-10-01 14:30:00,36.82,36.84,36.78,36.82,10101.0,36.3063,36.3261,36.2669,36.3063,10101.0
2019-10-01 14:35:00,36.81,36.81,36.75,36.77,14586.0,36.2965,36.2965,36.2373,36.257,14586.0
2019-10-01 14:40:00,36.77,36.85,36.77,36.84,9137.0,36.257,36.3359,36.257,36.3261,9137.0
2019-10-01 14:45:00,36.84,36.89,36.82,36.84,12653.0,36.3261,36.3754,36.3063,36.3261,12653.0
2019-10-01 14:50:00,36.83,36.83,36.78,36.82,10020.0,36.3162,36.3162,36.2669,36.3063,10020.0
2019-10-01 14:55:00,36.81,36.81,36.77,36.77,8014.0,36.2965,36.2965,36.257,36.257,8014.0
2019-10-01 15:00:00,36.76,36.79,36.69,36.71,9712.0,36.2472,36.2768,36.1782,36.1979,9712.0
2019-10-01 15:05:00,36.7,36.74,36.69,36.73,8918.0,36.188,36.2275,36.1782,36.2176,8918.0
2019-10-01 15:10:00,36.73,36.73,36.61,36.62,7402.0,36.2176,36.2176,36.0993,36.1091,7402.0
2019-10-01 15:15:00,36.61,36.65,36.6,36.62,12732.0,36.0993,36.1387,36.0894,36.1091,12732.0
2019-10-01 15:20:00,36.6,36.64,36.59,36.64,18844.0,36.0894,36.1289,36.0796,36.1289,18844.0
2019-10-01 15:25:00,36.65,36.69,36.64,36.64,11937.0,36.1387,36.1782,36.1289,36.1289,11937.0
2019-10-01 15:30:00,36.63,36.66,36.59,36.64,19603.0,36.119,36.1486,36.0796,36.1289,19603.0
2019-10-01 15:35:00,36.65,36.65,36.52,36.52,15073.0,36.1387,36.1387,36.0105,36.0105,15073.0
2019-10-01 15:40:00,36.52,36.61,36.51,36.6,25787.0,36.0105,36.0993,36.0007,36.0894,25787.0
2019-10-01 15:45:00,36.59,36.62,36.53,36.55,41246.0,36.0796,36.1091,36.0204,36.0401,41246.0
2019-10-01 15:50:00,36.57,36.62,36.54,36.62,61229.0,36.0598,36.1091,36.0302,36.1091,61229.0
2019-10-01 15:55:00,36.62,36.68,36.5,36.54,168533.0,36.1091,36.1683,35.9908,36.0302,168533.0
2019-10-02 09:30:00,36.18,36.22,35.89,35.89,13692.0,35.6753,35.7147,35.3893,35.3893,13692.0
2019-10-02 09:35:00,35.94,36.02,35.86,35.95,6257.0,35.4386,35.5175,35.3597,35.4485,6257.0
2019-10-02 09:40:00,35.94,36.08,35.87,36.02,8316.0,35.4386,35.5767,35.3696,35.5175,8316.0
2019-10-02 09:45:00,36.04,36.07,36.0,36.07,3676.0,35.5372,35.5668,35.4978,35.5668,3676.0
2019-10-02 09:50:00,36.0,36.16,35.96,36.14,26153.0,35.4978,35.6555,35.4583,35.6358,26153.0
2019-10-02 09:55:00,36.13,36.28,36.13,36.26,11536.0,35.626,35.7739,35.626,35.7542,11536.0
2019-10-02 10:00:00,36.27,36.34,36.25,36.28,9718.0,35.764,35.833,35.7443,35.7739,9718.0
2019-10-02 10:05:00,36.26,36.43,36.25,36.38,5352.0,35.7542,35.9218,35.7443,35.8725,5352.0
2019-10-02 10:10:00,36.38,36.49,36.38,36.48,3525.0,35.8725,35.9809,35.8725,35.9711,3525.0
2019-10-02 10:15:00,36.47,36.52,36.44,36.51,9278.0,35.9612,36.0105,35.9316,36.0007,9278.0
2019-10-02 10:20:00,36.5,36.6,36.5,36.52,8128.0,35.9908,36.0894,35.9908,36.0105,8128.0
2019-10-02 10:25:00,36.49,36.58,36.47,36.56,16169.0,35.9809,36.0697,35.9612,36.05,16169.0
2019-10-02 10:30:00,36.55,36.55,36.45,36.46,25545.0,36.0401,36.0401,35.9415,35.9514,25545.0
2019-10-02 10:35:00,36.47,36.51,36.42,36.42,6471.0,35.9612,36.0007,35.9119,35.9119,6471.0
2019-10-02 10:40:00,36.43,36.48,36.4,36.44,8860.0,35.9218,35.9711,35.8922,35.9316,8860.0
2019-10-02 10:45:00,36.44,36.48,36.38,36.43,18298.0,35.9316,35.9711,35.8725,35.9218,18298.0
2019-10-02 10:50:00,36.4,36.48,36.36,36.46,14813.0,35.8922,35.9711,35.8528,35.9514,14813.0
2019-10-02 10:55:00,36.45,36.46,36.38,36.41,96490.0,35.9415,35.9514,35.8725,35.9021,96490.0
2019-10-02 11:00:00,36.41,36.5,36.4,36.45,4764.0,35.9021,35.9908,35.8922,35.9415,4764.0
2019-10-02 11:05:00,36.44,36.46,36.4,36.4,1898.0,35.9316,35.9514,35.8922,35.8922,1898.0
2019-10-02 11:10:00,36.4,36.4,36.33,36.34,11929.0,35.8922,35.8922,35.8232,35.833,11929.0
2019-10-02 11:15:00,36.34,36.38,36.32,36.37,6176.0,35.833,35.8725,35.8133,35.8626,6176.0
2019-10-02 11:20:00,36.4,36.48,36.35,36.45,12167.0,35.8922,35.9711,35.8429,35.9415,12167.0
2019-10-02 11:25:00,36.44,36.49,36.42,36.48,8907.0,35.9316,35.9809,35.9119,35.9711,8907.0
2019-10-02 11:30:00,36.48,36.49,36.35,36.37,13716.0,35.9711,35.9809,35.8429,35.8626,13716.0
2019-10-02 11:35:00,36.37,36.41,36.34,36.36,7000.0,35.8626,35.9021,35.833,35.8528,7000.0
2019-10-02 11:40:00,36.34,36.35,36.28,36.32,6700.0,35.833,35.8429,35.7739,35.8133,6700.0
2019-10-02 11:45:00,36.31,36.31,36.26,36.26,1600.0,35.8035,35.8035,35.7542,35.7542,1600.0
2019-10-02 11:50:00,36.28,36.31,36.25,36.27,4535.0,35.7739,35.8035,35.7443,35.764,4535.0
2019-10-02 11:55:00,36.26,36.28,36.24,36.27,2258.0,35.7542,35.7739,35.7344,35.764,2258.0
2019-10-02 12:00:00,36.25,36.25,36.16,36.18,6193.0,35.7443,35.7443,35.6555,35.6753,6193.0
2019-10-02 12:05:00,36.19,36.19,36.15,36.17,2558.0,35.6851,35.6851,35.6457,35.6654,2558.0
2019-10-02 12:10:00,36.11,36.11,36.04,36.04,2397.0,35.6062,35.6062,35.5372,35.5372,2397.0
2019-10-02 12:15:00,36.05,36.08,36.01,36.01,8065.0,35.5471,35.5767,35.5076,35.5076,8065.0
2019-10-02 12:20:00,36.01,36.07,36.0,36.05,3306.0,35.5076,35.5668,35.4978,35.5471,3306.0
2019-10-02 12:25:00,36.05,36.07,36.04,36.05,2313.0,35.5471,35.5668,35.5372,35.5471,2313.0
2019-10-02 12:30:00,36.07,36.09,36.05,36.05,4592.0,35.5668,35.5865,35.5471,35.5471,4592.0
2019-10-02 12:35:00,36.06,36.08,36.02,36.04,6000.0,35.5569,35.5767,35.5175,35.5372,6000.0
2019-10-02 12:40:00,36.06,36.06,36.02,36.05,3092.0,35.5569,35.5569,35.5175,35.5471,3092.0
2019-10-02 12:45:00,36.06,36.08,36.03,36.03,2680.0,35.5569,35.5767,35.5274,35.5274,2680.0
2019-10-02 12:50:00,36.0,36.04,35.98,36.0,3000.0,35.4978,35.5372,35.4781,35.4978,3000.0
2019-10-02 12:55:00,35.98,36.03,35.97,36.01,2274.0,35.4781,35.5274,35.4682,35.5076,2274.0
2019-10-02 13:00:00,35.98,36.09,35.97,36.07,3455.0,35.4781,35.5865,35.4682,35.5668,3455.0
2019-10-02 13:05:00,36.07,36.13,36.04,36.12,5300.0,35.5668,35.626,35.5372,35.6161,5300.0
2019-10-02 13:10:00,36.11,36.14,36.1,36.12,4604.0,35.6062,35.6358,35.5964,35.6161,4604.0
2019-10-02 13:15:00,36.12,36.13,36.1,36.12,2746.0,35.6161,35.626,35.5964,35.6161,2746.0
2019-10-02 13:20:00,36.12,36.12,36.08,36.11,2257.0,35.6161,35.6161,35.5767,35.6062,2257.0
2019-10-02 13:25:00,36.12,36.16,36.12,36.15,3525.0,35.6161,35.6555,35.6161,35.6457,3525.0
2019-10-02 13:30:00,36.15,36.15,36.09,36.09,3540.0,35.6457,35.6457,35.5865,35.5865,3540.0
2019-10-02 13:35:00,36.09,36.1,36.03,36.05,3382.0,35.5865,35.5964,35.5274,35.5471,3382.0
2019-10-02 13:40:00,36.05,36.06,36.02,36.02,2600.0,35.5471,35.5569,35.5175,35.5175,2600.0
2019-10-02 13:45:00,36.02,36.04,36.0,36.0,4353.0,35.5175,35.5372,35.4978,35.4978,4353.0
2019-10-02 13:50:00,35.99,35.99,35.97,35.98,2624.0,35.4879,35.4879,35.4682,35.4781,2624.0
2019-10-02 13:55:00,35.99,35.99,35.93,35.95,4300.0,35.4879,35.4879,35.4288,35.4485,4300.0
2019-10-02 14:00:00,35.95,35.99,35.91,35.99,4883.0,35.4485,35.4879,35.409,35.4879,4883.0
2019-10-02 14:05:00,35.97,35.97,35.94,35.95,1500.0,35.4682,35.4682,35.4386,35.4485,1500.0
2019-10-02 14:10:00,35.95,36.03,35.95,35.97,33680.0,35.4485,35.5274,35.4485,35.4682,33680.0
2019-10-02 14:15:00,35.99,36.05,35.99,36.05,2134.0,35.4879,35.5471,35.4879,35.5471,2134.0
2019-10-02 14:20:00,36.06,36.12,36.06,36.11,3294.0,35.5569,35.6161,35.5569,35.6062,3294.0
2019-10-02 14:25:00,36.11,36.11,36.07,36.09,3330.0,35.6062,35.6062,35.5668,35.5865,3330.0
2019-10-02 14:30:00,36.09,36.13,36.05,36.12,4665.0,35.5865,35.626,35.5471,35.6161,4665.0
2019-10-02 14:35:00,36.12,36.14,36.07,36.14,5443.0,35.6161,35.6358,35.5668,35.6358,5443.0
2019-10-02 14:40:00,36.13,36.15,36.1,36.12,4130.0,35.626,35.6457,35.5964,35.6161,4130.0
2019-10-02 14:45:00,36.11,36.19,36.11,36.14,8099.0,35.6062,35.6851,35.6062,35.6358,8099.0
2019-10-02 14:50:00,36.14,36.18,36.13,36.18,26022.0,35.6358,35.6753,35.626,35.6753,26022.0
2019-10-02 14:55:00,36.18,36.2,36.15,36.16,5290.0,35.6753,35.695,35.6457,35.6555,5290.0
2019-10-02 15:00:00,36.16,36.17,36.1,36.13,15836.0,35.6555,35.6654,35.5964,35.626,15836.0
2019-10-02 15:05:00,36.12,36.15,36.12,36.13,7209.0,35.6161,35.6457,35.6161,35.626,7209.0
2019-10-02 15:10:00,36.13,36.25,36.12,36.2,3887.0,35.626,35.7443,35.6161,35.695,3887.0
2019-10-02 15:15:00,36.19,36.26,36.18,36.26,8514.0,35.6851,35.7542,35.6753,35.7542,8514.0
2019-10-02 15:20:00,36.26,36.31,36.26,36.31,17176.0,35.7542,35.8035,35.7542,35.8035,17176.0
2019-10-02 15:25:00,36.31,36.31,36.22,36.24,7498.0,35.8035,35.8035,35.7147,35.7344,7498.0
2019-10-02 15:30:00,36.24,36.3,36.24,36.3,13305.0,35.7344,35.7936,35.7344,35.7936,13305.0
2019-10-02 15:35:00,36.29,36.31,36.27,36.3,10544.0,35.7837,35.8035,35.764,35.7936,10544.0
2019-10-02 15:40:00,36.3,36.36,36.3,36.34,29363.0,35.7936,35.8528,35.7936,35.833,29363.0
2019-10-02 15:45:00,36.34,36.36,36.3,36.35,56817.0,35.833,35.8528,35.7936,35.8429,56817.0
2019-10-02 15:50:00,36.35,36.37,36.3,36.35,73887.0,35.8429,35.8626,35.7936,35.8429,73887.0
2019-10-02 15:55:00,36.34,36.45,36.31,36.4,186849.0,35.833,35.9415,35.8035,35.8922,186849.0
2019-10-03 09:30:00,36.14,36.16,36.13,36.13,10079.0,35.6358,35.6555,35.626,35.626,10079.0
2019-10-03 09:35:00,36.13,36.2,36.11,36.2,2900.0,35.626,35.695,35.6062,35.695,2900.0
2019-10-03 09:40:00,36.13,36.19,36.1,36.17,5494.0,35.626,35.6851,35.5964,35.6654,5494.0
2019-10-03 09:45:00,36.19,36.29,36.19,36.27,3063.0,35.6851,35.7837,35.6851,35.764,3063.0
2019-10-03 09:50:00,36.24,36.25,36.13,36.18,1700.0,35.7344,35.7443,35.626,35.6753,1700.0
2019-10-03 09:55:00,36.13,36.19,36.06,36.12,2471.0,35.626,35.6851,35.5569,35.6161,2471.0
2019-10-03 10:00:00,36.08,36.08,35.78,35.78,6811.0,35.5767,35.5767,35.2809,35.2809,6811.0
2019-10-03 10:05:00,35.75,35.76,35.61,35.67,3900.0,35.2513,35.2611,35.1132,35.1724,3900.0
2019-10-03 10:10:00,35.68,35.7,35.6,35.67,17524.0,35.1822,35.202,35.1034,35.1724,17524.0
2019-10-03 10:15:00,35.66,35.89,35.64,35.89,7402.0,35.1625,35.3893,35.1428,35.3893,7402.0
2019-10-03 10:20:00,35.92,35.93,35.79,35.84,5853.0,35.4189,35.4288,35.2907,35.34,5853.0
2019-10-03 10:25:00,35.79,35.82,35.7,35.7,15118.0,35.2907,35.3203,35.202,35.202,15118.0
2019-10-03 10:30:00,35.71,35.72,35.65,35.72,3914.0,35.2118,35.2217,35.1527,35.2217,3914.0
2019-10-03 10:35:00,35.76,35.82,35.7,35.78,9385.0,35.2611,35.3203,35.202,35.2809,9385.0
2019-10-03 10:40:00,35.75,35.75,35.6,35.66,9881.0,35.2513,35.2513,35.1034,35.1625,9881.0
2019-10-03 10:45:00,35.63,35.69,35.56,35.57,5011.0,35.1329,35.1921,35.0639,35.0738,5011.0
2019-10-03 10:50:00,35.57,35.71,35.57,35.71,4900.0,35.0738,35.2118,35.0738,35.2118,4900.0
2019-10-03 10:55:00,35.71,35.92,35.7,35.92,5462.0,35.2118,35.4189,35.202,35.4189,5462.0
2019-10-03 11:00:00,35.89,36.05,35.87,35.99,5071.0,35.3893,35.5471,35.3696,35.4879,5071.0
2019-10-03 11:05:00,36.02,36.08,35.98,36.05,5461.0,35.5175,35.5767,35.4781,35.5471,5461.0
2019-10-03 11:10:00,36.03,36.09,35.98,36.04,7700.0,35.5274,35.5865,35.4781,35.5372,7700.0
2019-10-03 11:15:00,36.03,36.09,35.99,36.03,5429.0,35.5274,35.5865,35.4879,35.5274,5429.0
2019-10-03 11:20:00,36.05,36.05,35.95,35.95,3300.0,35.5471,35.5471,35.4485,35.4485,3300.0
2019-10-03 11:25:00,35.95,35.96,35.92,35.96,3207.0,35.4485,35.4583,35.4189,35.4583,3207.0
2019-10-03 11:30:00,35.96,36.02,35.91,35.95,8449.0,35.4583,35.5175,35.409,35.4485,8449.0
2019-10-03 11:35:00,35.94,35.96,35.89,35.9,8769.0,35.4386,35.4583,35.3893,35.3992,8769.0
2019-10-03 11:40:00,35.91,35.96,35.89,35.95,2206.0,35.409,35.4583,35.3893,35.4485,2206.0
2019-10-03 11:45:00,35.97,36.03,35.89,35.91,36346.0,35.4682,35.5274,35.3893,35.409,36346.0
2019-10-03 11:50:00,35.92,35.97,35.9,35.97,6200.0,35.4189,35.4682,35.3992,35.4682,6200.0
2019-10-03 11:55:00,35.97,36.01,35.95,35.98,2473.0,35.4682,35.5076,35.4485,35.4781,2473.0
2019-10-03 12:00:00,35.95,36.01,35.95,35.99,1650.0,35.4485,35.5076,35.4485,35.4879,1650.0
2019-10-03 12:05:00,36.0,36.1,36.0,36.07,4385.0,35.4978,35.5964,35.4978,35.5668,4385.0
2019-10-03 12:10:00,36.08,36.12,36.05,36.08,3184.0,35.5767,35.6161,35.5471,35.5767,3184.0
2019-10-03 12:15:00,36.07,36.12,36.05,36.11,11092.0,35.5668,35.6161,35.5471,35.6062,11092.0
2019-10-03 12:20:00,36.1,36.12,36.09,36.1,4544.0,35.5964,35.6161,35.5865,35.5964,4544.0
2019-10-03 12:25:00,36.11,36.18,36.1,36.16,4927.0,35.6062,35.6753,35.5964,35.6555,4927.0
2019-10-03 12:30:00,36.18,36.18,36.14,36.14,5683.0,35.6753,35.6753,35.6358,35.6358,5683.0
2019-10-03 12:35:00,36.12,36.13,36.09,36.13,4907.0,35.6161,35.626,35.5865,35.626,4907.0
2019-10-03 12:40:00,36.13,36.14,36.11,36.14,4243.0,35.626,35.6358,35.6062,35.6358,4243.0
2019-10-03 12:45:00,36.14,36.2,36.14,36.18,4565.0,35.6358,35.695,35.6358,35.6753,4565.0
2019-10-03 12:50:00,36.17,36.19,36.12,36.14,4995.0,35.6654,35.6851,35.6161,35.6358,4995.0
2019-10-03 12:55:00,36.14,36.18,36.14,36.15,3606.0,35.6358,35.6753,35.6358,35.6457,3606.0
2019-10-03 13:00:00,36.16,36.16,36.11,36.11,4032.0,35.6555,35.6555,35.6062,35.6062,4032.0
2019-10-03 13:05:00,36.11,36.14,36.09,36.11,3200.0,35.6062,35.6358,35.5865,35.6062,3200.0
2019-10-03 13:10:00,36.11,36.15,36.11,36.14,2922.0,35.6062,35.6457,35.6062,35.6358,2922.0
2019-10-03 13:15:00,36.14,36.16,36.11,36.15,3522.0,35.6358,35.6555,35.6062,35.6457,3522.0
2019-10-03 13:20:00,36.13,36.2,36.12,36.2,5092.0,35.626,35.695,35.6161,35.695,5092.0
2019-10-03 13:25:00,36.19,36.22,36.18,36.19,3200.0,35.6851,35.7147,35.6753,35.6851,3200.0
2019-10-03 13:30:00,36.22,36.25,36.2,36.24,3299.0,35.7147,35.7443,35.695,35.7344,3299.0
2019-10-03 13:35:00,36.23,36.26,36.23,36.26,3575.0,35.7246,35.7542,35.7246,35.7542,3575.0
2019-10-03 13:40:00,36.28,36.34,36.28,36.3,5077.0,35.7739,35.833,35.7739,35.7936,5077.0
2019-10-03 13:45:00,36.29,36.33,36.29,36.31,3784.0,35.7837,35.8232,35.7837,35.8035,3784.0
2019-10-03 13:50:00,36.31,36.31,36.26,36.28,3214.0,35.8035,35.8035,35.7542,35.7739,3214.0
2019-10-03 13:55:00,36.29,36.31,36.25,36.26,3596.0,35.7837,35.8035,35.7443,35.7542,3596.0
2019-10-03 14:00:00,36.27,36.3,36.26,36.29,8144.0,35.764,35.7936,35.7542,35.7837,8144.0
2019-10-03 14:05:00,36.29,36.34,36.28,36.29,6698.0,35.7837,35.833,35.7739,35.7837,6698.0
2019-10-03 14:10:00,36.29,36.32,36.29,36.31,2999.0,35.7837,35.8133,35.7837,35.8035,2999.0
2019-10-03 14:15:00,36.32,36.34,36.31,36.34,4511.0,35.8133,35.833,35.8035,35.833,4511.0
2019-10-03 14:20:00,36.33,36.36,36.33,36.34,4917.0,35.8232,35.8528,35.8232,35.833,4917.0
2019-10-03 14:25:00,36.35,36.37,36.35,36.36,2816.0,35.8429,35.8626,35.8429,35.8528,2816.0
2019-10-03 14:30:00,36.37,36.43,36.36,36.41,10791.0,35.8626,35.9218,35.8528,35.9021,10791.0
2019-10-03 14:35:00,36.41,36.43,36.39,36.43,6056.0,35.9021,35.9218,35.8823,35.9218,6056.0
2019-10-03 14:40:00,36.41,36.47,36.39,36.44,8189.0,35.9021,35.9612,35.8823,35.9316,8189.0
2019-10-03 14:45:00,36.44,36.44,36.4,36.42,7701.0,35.9316,35.9316,35.8922,35.9119,7701.0
2019-10-03 14:50:00,36.42,36.43,36.39,36.39,4314.0,35.9119,35.9218,35.8823,35.8823,4314.0
2019-10-03 14:55:00,36.39,36.42,36.39,36.39,2487.0,35.8823,35.9119,35.8823,35.8823,2487.0
2019-10-03 15:00:00,36.4,36.44,36.39,36.39,8578.0,35.8922,35.9316,35.8823,35.8823,8578.0
2019-10-03 15:05:00,36.4,36.44,36.37,36.44,7290.0,35.8922,35.9316,35.8626,35.9316,7290.0
2019-10-03 15:10:00,36.44,36.44,36.42,36.42,8637.0,35.9316,35.9316,35.9119,35.9119,8637.0
2019-10-03 15:15:00,36.42,36.44,36.4,36.42,11645.0,35.9119,35.9316,35.8922,35.9119,11645.0
2019-10-03 15:20:00,36.43,36.46,36.42,36.43,16872.0,35.9218,35.9514,35.9119,35.9218,16872.0
2019-10-03 15:25:00,36.42,36.5,36.41,36.5,26253.0,35.9119,35.9908,35.9021,35.9908,26253.0
2019-10-03 15:30:00,36.49,36.51,36.47,36.48,34300.0,35.9809,36.0007,35.9612,35.9711,34300.0
2019-10-03 15:35:00,36.48,36.53,36.47,36.52,16974.0,35.9711,36.0204,35.9612,36.0105,16974.0
2019-10-03 15:40:00,36.52,36.59,36.52,36.58,27827.0,36.0105,36.0796,36.0105,36.0697,27827.0
2019-10-03 15:45:00,36.58,36.59,36.47,36.48,37828.0,36.0697,36.0796,35.9612,35.9711,37828.0
2019-10-03 15:50:00,36.48,36.59,36.46,36.56,63850.0,35.9711,36.0796,35.9514,36.05,63850.0
2019-10-03 15:55:00,36.56,36.61,36.55,36.6,107248.0,36.05,36.0993,36.0401,36.0894,107248.0
2019-10-04 09:30:00,36.58,36.75,36.58,36.64,10844.0,36.0697,36.2373,36.0697,36.1289,10844.0
2019-10-04 09:35:00,36.68,36.79,36.63,36.63,4466.0,36.1683,36.2768,36.119,36.119,4466.0
2019-10-04 09:40:00,36.59,36.64,36.54,36.61,7200.0,36.0796,36.1289,36.0302,36.0993,7200.0
2019-10-04 09:45:00,36.56,36.67,36.56,36.66,1855.0,36.05,36.1584,36.05,36.1486,1855.0
2019-10-04 09:50:00,36.64,36.66,36.6,36.62,1737.0,36.1289,36.1486,36.0894,36.1091,1737.0
2019-10-04 09:55:00,36.6,36.74,36.58,36.72,4164.0,36.0894,36.2275,36.0697,36.2077,4164.0
2019-10-04 10:00:00,36.75,36.83,36.74,36.74,5117.0,36.2373,36.3162,36.2275,36.2275,5117.0
2019-10-04 10:05:00,36.72,36.73,36.61,36.61,3176.0,36.2077,36.2176,36.0993,36.0993,3176.0
2019-10-04 10:10:00,36.61,36.66,36.58,36.65,5340.0,36.0993,36.1486,36.0697,36.1387,5340.0
2019-10-04 10:15:00,36.64,36.69,36.62,36.67,4080.0,36.1289,36.1782,36.1091,36.1584,4080.0
2019-10-04 10:20:00,36.69,36.69,36.65,36.67,1300.0,36.1782,36.1782,36.1387,36.1584,1300.0
2019-10-04 10:25:00,36.66,36.69,36.62,36.62,3400.0,36.1486,36.1782,36.1091,36.1091,3400.0
2019-10-04 10:30:00,36.59,36.6,36.57,36.59,8135.0,36.0796,36.0894,36.0598,36.0796,8135.0
2019-10-04 10:35:00,36.59,36.65,36.57,36.61,12408.0,36.0796,36.1387,36.0598,36.0993,12408.0
2019-10-04 10:40:00,36.6,36.65,36.6,36.64,5987.0,36.0894,36.1387,36.0894,36.1289,5987.0
2019-10-04 10:45:00,36.66,36.66,36.61,36.61,1950.0,36.1486,36.1486,36.0993,36.0993,1950.0
2019-10-04 10:50:00,36.63,36.68,36.62,36.68,3252.0,36.119,36.1683,36.1091,36.1683,3252.0
2019-10-04 10:55:00,36.68,36.73,36.64,36.64,3735.0,36.1683,36.2176,36.1289,36.1289,3735.0
2019-10-04 11:00:00,36.64,36.7,36.64,36.67,4639.0,36.1289,36.188,36.1289,36.1584,4639.0
2019-10-04 11:05:00,36.69,36.75,36.69,36.75,2818.0,36.1782,36.2373,36.1782,36.2373,2818.0
2019-10-04 11:10:00,36.73,36.77,36.72,36.77,3699.0,36.2176,36.257,36.2077,36.257,3699.0
2019-10-04 11:15:00,36.79,36.81,36.78,36.78,4744.0,36.2768,36.2965,36.2669,36.2669,4744.0
2019-10-04 11:20:00,36.79,36.8,36.73,36.76,7203.0,36.2768,36.2866,36.2176,36.2472,7203.0
2019-10-04 11:25:00,36.76,36.79,36.76,36.79,4785.0,36.2472,36.2768,36.2472,36.2768,4785.0
2019-10-04 11:30:00,36.79,36.86,36.79,36.86,3189.0,36.2768,36.3458,36.2768,36.3458,3189.0
2019-10-04 11:35:00,36.86,36.86,36.8,36.8,2450.0,36.3458,36.3458,36.2866,36.2866,2450.0
2019-10-04 11:40:00,36.81,36.82,36.76,36.76,3229.0,36.2965,36.3063,36.2472,36.2472,3229.0
2019-10-04 11:45:00,36.75,36.76,36.74,36.76,1395.0,36.2373,36.2472,36.2275,36.2472,1395.0
2019-10-04 11:50:00,36.77,36.78,36.75,36.77,3495.0,36.257,36.2669,36.2373,36.257,3495.0
2019-10-04 11:55:00,36.74,36.77,36.73,36.76,2400.0,36.2275,36.257,36.2176,36.2472,2400.0
2019-10-04 12:00:00,36.76,36.76,36.74,36.76,1500.0,36.2472,36.2472,36.2275,36.2472,1500.0
2019-10-04 12:05:00,36.76,36.8,36.76,36.8,6106.0,36.2472,36.2866,36.2472,36.2866,6106.0
2019-10-04 12:10:00,36.8,36.8,36.75,36.75,2225.0,36.2866,36.2866,36.2373,36.2373,2225.0
2019-10-04 12:15:00,36.74,36.74,36.72,36.72,400.0,36.2275,36.2275,36.2077,36.2077,400.0
2019-10-04 12:20:00,36.73,36.74,36.73,36.73,1302.0,36.2176,36.2275,36.2176,36.2176,1302.0
2019-10-04 12:25:00,36.73,36.78,36.72,36.77,6610.0,36.2176,36.2669,36.2077,36.257,6610.0
2019-10-04 12:30:00,36.78,36.79,36.76,36.78,2618.0,36.2669,36.2768,36.2472,36.2669,2618.0
2019-10-04 12:35:00,36.78,36.8,36.77,36.77,1686.0,36.2669,36.2866,36.257,36.257,1686.0
2019-10-04 12:40:00,36.77,36.78,36.76,36.76,1450.0,36.257,36.2669,36.2472,36.2472,1450.0
2019-10-04 12:45:00,36.77,36.8,36.77,36.79,4446.0,36.257,36.2866,36.257,36.2768,4446.0
2019-10-04 12:50:00,36.79,36.79,36.77,36.77,3043.0,36.2768,36.2768,36.257,36.257,3043.0
2019-10-04 12:55:00,36.77,36.78,36.77,36.77,2800.0,36.257,36.2669,36.257,36.257,2800.0
2019-10-04 13:00:00,36.77,36.79,36.73,36.75,4163.0,36.257,36.2768,36.2176,36.2373,4163.0
2019-10-04 13:05:00,36.73,36.73,36.71,36.71,1918.0,36.2176,36.2176,36.1979,36.1979,1918.0
2019-10-04 13:10:00,36.71,36.76,36.71,36.75,4668.0,36.1979,36.2472,36.1979,36.2373,4668.0
2019-10-04 13:15:00,36.75,36.78,36.74,36.78,1500.0,36.2373,36.2669,36.2275,36.2669,1500.0
2019-10-04 13:20:00,36.79,36.81,36.78,36.81,5804.0,36.2768,36.2965,36.2669,36.2965,5804.0
2019-10-04 13:25:00,36.81,36.82,36.8,36.82,2103.0,36.2965,36.3063,36.2866,36.3063,2103.0
2019-10-04 13:30:00,36.82,36.85,36.79,36.85,3491.0,36.3063,36.3359,36.2768,36.3359,3491.0
2019-10-04 13:35:00,36.85,36.89,36.85,36.88,2447.0,36.3359,36.3754,36.3359,36.3655,2447.0
2019-10-04 13:40:00,36.88,36.93,36.86,36.9,5743.0,36.3655,36.4148,36.3458,36.3852,5743.0
2019-10-04 13:45:00,36.88,36.91,36.88,36.9,3263.0,36.3655,36.3951,36.3655,36.3852,3263.0
2019-10-04 13:50:00,36.9,36.9,36.88,36.9,2909.0,36.3852,36.3852,36.3655,36.3852,2909.0
2019-10-04 13:55:00,36.9,36.91,36.84,36.91,7763.0,36.3852,36.3951,36.3261,36.3951,7763.0
2019-10-04 14:00:00,36.91,36.95,36.91,36.95,2050.0,36.3951,36.4345,36.3951,36.4345,2050.0
2019-10-04 14:05:00,36.94,36.95,36.94,36.94,500.0,36.4247,36.4345,36.4247,36.4247,500.0
2019-10-04 14:10:00,36.94,36.96,36.92,36.96,4427.0,36.4247,36.4444,36.4049,36.4444,4427.0
2019-10-04 14:15:00,36.95,36.97,36.94,36.94,3464.0,36.4345,36.4542,36.4247,36.4247,3464.0
2019-10-04 14:20:00,36.93,36.95,36.93,36.94,6198.0,36.4148,36.4345,36.4148,36.4247,6198.0
2019-10-04 14:25:00,36.94,36.94,36.91,36.91,1705.0,36.4247,36.4247,36.3951,36.3951,1705.0
2019-10-04 14:30:00,36.91,36.98,36.91,36.98,34994.0,36.3951,36.4641,36.3951,36.4641,34994.0
2019-10-04 14:35:00,36.99,37.04,36.98,37.03,7449.0,36.474,36.5233,36.4641,36.5134,7449.0
2019-10-04 14:40:00,37.03,37.03,36.98,36.99,5638.0,36.5134,36.5134,36.4641,36.474,5638.0
2019-10-04 14:45:00,37.0,37.0,36.98,36.98,2000.0,36.4838,36.4838,36.4641,36.4641,2000.0
2019-10-04 14:50:00,36.96,36.97,36.95,36.96,5365.0,36.4444,36.4542,36.4345,36.4444,5365.0
2019-10-04 14:55:00,36.97,36.99,36.97,36.98,5037.0,36.4542,36.474,36.4542,36.4641,5037.0
2019-10-04 15:00:00,36.98,37.0,36.97,36.99,7506.0,36.4641,36.4838,36.4542,36.474,7506.0
2019-10-04 15:05:00,37.0,37.03,36.99,37.02,6184.0,36.4838,36.5134,36.474,36.5036,6184.0
2019-10-04 15:10:00,37.02,37.04,37.02,37.02,5209.0,36.5036,36.5233,36.5036,36.5036,5209.0
2019-10-04 15:15:00,37.02,37.03,37.01,37.01,2525.0,36.5036,36.5134,36.4937,36.4937,2525.0
2019-10-04 15:20:00,37.02,37.03,36.98,36.98,11456.0,36.5036,36.5134,36.4641,36.4641,11456.0
2019-10-04 15:25:00,36.98,37.06,36.98,37.04,10282.0,36.4641,36.543,36.4641,36.5233,10282.0
2019-10-04 15:30:00,37.03,37.07,37.03,37.06,8622.0,36.5134,36.5529,36.5134,36.543,8622.0
2019-10-04 15:35:00,37.06,37.12,37.05,37.11,8876.0,36.543,36.6022,36.5331,36.5923,8876.0
2019-10-04 15:40:00,37.11,37.12,37.09,37.09,8793.0,36.5923,36.6022,36.5726,36.5726,8793.0
2019-10-04 15:45:00,37.1,37.15,37.09,37.14,8529.0,36.5824,36.6317,36.5726,36.6219,8529.0
2019-10-04 15:50:00,37.14,37.16,37.12,37.13,21728.0,36.6219,36.6416,36.6022,36.612,21728.0
2019-10-04 15:55:00,37.13,37.15,37.07,37.1,67491.0,36.612,36.6317,36.5529,36.5824,67491.0
2019-10-07 09:30:00,36.94,36.94,36.94,36.94,5802.0,36.4247,36.4247,36.4247,36.4247,5802.0
2019-10-07 09:35:00,37.05,37.05,36.78,36.88,2900.0,36.5331,36.5331,36.2669,36.3655,2900.0
2019-10-07 09:40:00,36.85,36.91,36.79,36.9,3041.0,36.3359,36.3951,36.2768,36.3852,3041.0
2019-10-07 09:45:00,36.95,37.05,36.95,37.05,1000.0,36.4345,36.5331,36.4345,36.5331,1000.0
2019-10-07 09:50:00,37.09,37.17,37.03,37.17,3206.0,36.5726,36.6515,36.5134,36.6515,3206.0
2019-10-07 09:55:00,37.16,37.22,37.14,37.15,3650.0,36.6416,36.7008,36.6219,36.6317,3650.0
2019-10-07 10:00:00,37.15,37.24,37.14,37.2,4713.0,36.6317,36.7205,36.6219,36.681,4713.0
2019-10-07 10:05:00,37.25,37.3,37.25,37.26,3748.0,36.7303,36.7796,36.7303,36.7402,3748.0
2019-10-07 10:10:00,37.27,37.37,37.27,37.35,7560.0,36.7501,36.8487,36.7501,36.8289,7560.0
2019-10-07 10:15:00,37.33,37.33,37.26,37.29,1968.0,36.8092,36.8092,36.7402,36.7698,1968.0
2019-10-07 10:20:00,37.3,37.34,37.28,37.34,5829.0,36.7796,36.8191,36.7599,36.8191,5829.0
2019-10-07 10:25:00,37.33,37.38,37.31,37.33,4705.0,36.8092,36.8585,36.7895,36.8092,4705.0
2019-10-07 10:30:00,37.36,37.37,37.26,37.27,13275.0,36.8388,36.8487,36.7402,36.7501,13275.0
2019-10-07 10:35:00,37.26,37.29,37.21,37.25,4091.0,36.7402,36.7698,36.6909,36.7303,4091.0
2019-10-07 10:40:00,37.28,37.44,37.28,37.42,18163.0,36.7599,36.9177,36.7599,36.898,18163.0
2019-10-07 10:45:00,37.44,37.46,37.38,37.45,8336.0,36.9177,36.9374,36.8585,36.9276,8336.0
2019-10-07 10:50:00,37.45,37.47,37.44,37.46,2769.0,36.9276,36.9473,36.9177,36.9374,2769.0
2019-10-07 10:55:00,37.44,37.51,37.4,37.4,16213.0,36.9177,36.9867,36.8783,36.8783,16213.0
2019-10-07 11:00:00,37.43,37.5,37.43,37.49,7608.0,36.9078,36.9769,36.9078,36.967,7608.0
2019-10-07 11:05:00,37.49,37.53,37.49,37.53,3461.0,36.967,37.0064,36.967,37.0064,3461.0
2019-10-07 11:10:00,37.53,37.53,37.48,37.49,5194.0,37.0064,37.0064,36.9571,36.967,5194.0
2019-10-07 11:15:00,37.49,37.51,37.42,37.45,11646.0,36.967,36.9867,36.898,36.9276,11646.0
2019-10-07 11:20:00,37.45,37.47,37.37,37.38,9480.0,36.9276,36.9473,36.8487,36.8585,9480.0
2019-10-07 11:25:00,37.39,37.43,37.35,37.35,19044.0,36.8684,36.9078,36.8289,36.8289,19044.0
2019-10-07 11:30:00,37.34,37.41,37.32,37.41,6443.0,36.8191,36.8881,36.7994,36.8881,6443.0
2019-10-07 11:35:00,37.4,37.41,37.38,37.39,1701.0,36.8783,36.8881,36.8585,36.8684,1701.0
2019-10-07 11:40:00,37.39,37.45,37.38,37.44,9495.0,36.8684,36.9276,36.8585,36.9177,9495.0
2019-10-07 11:45:00,37.45,37.46,37.39,37.44,10488.0,36.9276,36.9374,36.8684,36.9177,10488.0
2019-10-07 11:50:00,37.45,37.46,37.39,37.42,24674.0,36.9276,36.9374,36.8684,36.898,24674.0
2019-10-07 11:55:00,37.42,37.45,37.4,37.44,10294.0,36.898,36.9276,36.8783,36.9177,10294.0
2019-10-07 12:00:00,37.44,37.47,37.44,37.44,9255.0,36.9177,36.9473,36.9177,36.9177,9255.0
2019-10-07 12:05:00,37.44,37.51,37.43,37.47,28188.0,36.9177,36.9867,36.9078,36.9473,28188.0
2019-10-07 12:10:00,37.48,37.48,37.43,37.47,28075.0,36.9571,36.9571,36.9078,36.9473,28075.0
2019-10-07 12:15:00,37.47,37.47,37.36,37.36,11169.0,36.9473,36.9473,36.8388,36.8388,11169.0
2019-10-07 12:20:00,37.38,37.41,37.37,37.38,4881.0,36.8585,36.8881,36.8487,36.8585,4881.0
2019-10-07 12:25:00,37.4,37.4,37.34,37.35,30347.0,36.8783,36.8783,36.8191,36.8289,30347.0
2019-10-07 12:30:00,37.34,37.35,37.33,37.35,2603.0,36.8191,36.8289,36.8092,36.8289,2603.0
2019-10-07 12:35:00,37.34,37.34,37.29,37.31,3422.0,36.8191,36.8191,36.7698,36.7895,3422.0
2019-10-07 12:40:00,37.31,37.39,37.31,37.39,6386.0,36.7895,36.8684,36.7895,36.8684,6386.0
2019-10-07 12:45:00,37.4,37.42,37.38,37.41,13540.0,36.8783,36.898,36.8585,36.8881,13540.0
2019-10-07 12:50:00,37.41,37.41,37.37,37.39,11000.0,36.8881,36.8881,36.8487,36.8684,11000.0
2019-10-07 12:55:00,37.39,37.44,37.39,37.44,3591.0,36.8684,36.9177,36.8684,36.9177,3591.0
2019-10-07 13:00:00,37.44,37.46,37.42,37.44,3888.0,36.9177,36.9374,36.898,36.9177,3888.0
2019-10-07 13:05:00,37.43,37.43,37.38,37.39,7727.0,36.9078,36.9078,36.8585,36.8684,7727.0
2019-10-07 13:10:00,37.38,37.38,37.35,37.35,2746.0,36.8585,36.8585,36.8289,36.8289,2746.0
2019-10-07 13:15:00,37.35,37.37,37.33,37.37,8650.0,36.8289,36.8487,36.8092,36.8487,8650.0
2019-10-07 13:20:00,37.37,37.38,37.31,37.32,47345.0,36.8487,36.8585,36.7895,36.7994,47345.0
2019-10-07 13:25:00,37.32,37.38,37.31,37.35,8746.0,36.7994,36.8585,36.7895,36.8289,8746.0
2019-10-07 13:30:00,37.34,37.55,37.34,37.52,9470.0,36.8191,37.0262,36.8191,36.9966,9470.0
2019-10-07 13:35:00,37.5,37.58,37.47,37.54,6215.0,36.9769,37.0557,36.9473,37.0163,6215.0
2019-10-07 13:40:00,37.52,37.55,37.5,37.51,3855.0,36.9966,37.0262,36.9769,36.9867,3855.0
2019-10-07 13:45:00,37.5,37.55,37.49,37.53,4073.0,36.9769,37.0262,36.967,37.0064,4073.0
2019-10-07 13:50:00,37.55,37.56,37.5,37.53,6540.0,37.0262,37.036,36.9769,37.0064,6540.0
2019-10-07 13:55:00,37.52,37.58,37.52,37.58,12514.0,36.9966,37.0557,36.9966,37.0557,12514.0
2019-10-07 14:00:00,37.58,37.62,37.55,37.55,9048.0,37.0557,37.0952,37.0262,37.0262,9048.0
2019-10-07 14:05:00,37.55,37.56,37.5,37.53,11182.0,37.0262,37.036,36.9769,37.0064,11182.0
2019-10-07 14:10:00,37.54,37.6,37.43,37.48,45928.0,37.0163,37.0755,36.9078,36.9571,45928.0
2019-10-07 14:15:00,37.48,37.5,37.38,37.5,21630.0,36.9571,36.9769,36.8585,36.9769,21630.0
2019-10-07 14:20:00,37.5,37.52,37.45,37.48,11558.0,36.9769,36.9966,36.9276,36.9571,11558.0
2019-10-07 14:25:00,37.45,37.5,37.42,37.5,26731.0,36.9276,36.9769,36.898,36.9769,26731.0
2019-10-07 14:30:00,37.49,37.52,37.43,37.43,28941.0,36.967,36.9966,36.9078,36.9078,28941.0
2019-10-07 14:35:00,37.44,37.45,37.38,37.39,55162.0,36.9177,36.9276,36.8585,36.8684,55162.0
2019-10-07 14:40:00,37.38,37.41,37.34,37.37,11316.0,36.8585,36.8881,36.8191,36.8487,11316.0
2019-10-07 14:45:00,37.38,37.43,37.37,37.39,15613.0,36.8585,36.9078,36.8487,36.8684,15613.0
2019-10-07 14:50:00,37.38,37.4,37.26,37.35,25223.0,36.8585,36.8783,36.7402,36.8289,25223.0
2019-10-07 14:55:00,37.34,37.42,37.34,37.39,22301.0,36.8191,36.898,36.8191,36.8684,22301.0
2019-10-07 15:00:00,37.4,37.4,37.31,37.31,8926.0,36.8783,36.8783,36.7895,36.7895,8926.0
2019-10-07 15:05:00,37.31,37.4,37.31,37.38,15677.0,36.7895,36.8783,36.7895,36.8585,15677.0
2019-10-07 15:10:00,37.39,37.42,37.38,37.39,12810.0,36.8684,36.898,36.8585,36.8684,12810.0
2019-10-07 15:15:00,37.4,37.41,37.39,37.41,5573.0,36.8783,36.8881,36.8684,36.8881,5573.0
2019-10-07 15:20:00,37.41,37.43,37.33,37.41,19779.0,36.8881,36.9078,36.8092,36.8881,19779.0
2019-10-07 15:25:00,37.41,37.44,37.4,37.44,15566.0,36.8881,36.9177,36.8783,36.9177,15566.0
2019-10-07 15:30:00,37.44,37.47,37.36,37.36,60516.0,36.9177,36.9473,36.8388,36.8388,60516.0
2019-10-07 15:35:00,37.37,37.46,37.36,37.46,18794.0,36.8487,36.9374,36.8388,36.9374,18794.0
2019-10-07 15:40:00,37.47,37.48,37.43,37.45,14279.0,36.9473,36.9571,36.9078,36.9276,14279.0
2019-10-07 15:45:00,37.45,37.48,37.37,37.38,14402.0,36.9276,36.9571,36.8487,36.8585,14402.0
2019-10-07 15:50:00,37.37,37.43,37.34,37.37,41374.0,36.8487,36.9078,36.8191,36.8487,41374.0
2019-10-07 15:55:00,37.38,37.5,37.33,37.33,117759.0,36.8585,36.9769,36.8092,36.8092,117759.0
2019-10-08 09:30:00,36.9,36.9,36.63,36.83,9667.0,36.3852,36.3852,36.119,36.3162,9667.0
2019-10-08 09:35:00,36.82,36.99,36.74,36.82,47700.0,36.3063,36.474,36.2275,36.3063,47700.0
2019-10-08 09:40:00,36.82,36.94,36.81,36.91,6331.0,36.3063,36.4247,36.2965,36.3951,6331.0
2019-10-08 09:45:00,36.87,36.89,36.77,36.77,3015.0,36.3556,36.3754,36.257,36.257,3015.0
2019-10-08 09:50:00,36.76,36.8,36.62,36.65,12385.0,36.2472,36.2866,36.1091,36.1387,12385.0
2019-10-08 09:55:00,36.63,36.78,36.56,36.74,23995.0,36.119,36.2669,36.05,36.2275,23995.0
2019-10-08 10:00:00,36.69,36.72,36.61,36.62,28510.0,36.1782,36.2077,36.0993,36.1091,28510.0
2019-10-08 10:05:00,36.62,36.88,36.62,36.88,13136.0,36.1091,36.3655,36.1091,36.3655,13136.0
2019-10-08 10:10:00,36.84,36.96,36.84,36.89,11405.0,36.3261,36.4444,36.3261,36.3754,11405.0
2019-10-08 10:15:00,36.89,37.02,36.88,37.0,5783.0,36.3754,36.5036,36.3655,36.4838,5783.0
2019-10-08 10:20:00,36.93,36.95,36.85,36.9,4836.0,36.4148,36.4345,36.3359,36.3852,4836.0
2019-10-08 10:25:00,36.9,36.9,36.85,36.86,5433.0,36.3852,36.3852,36.3359,36.3458,5433.0
2019-10-08 10:30:00,36.86,36.91,36.83,36.88,9277.0,36.3458,36.3951,36.3162,36.3655,9277.0
2019-10-08 10:35:00,36.88,36.97,36.84,36.85,50386.0,36.3655,36.4542,36.3261,36.3359,50386.0
2019-10-08 10:40:00,36.82,36.84,36.75,36.76,4623.0,36.3063,36.3261,36.2373,36.2472,4623.0
2019-10-08 10:45:00,36.76,36.89,36.7,36.89,25075.0,36.2472,36.3754,36.188,36.3754,25075.0
2019-10-08 10:50:00,36.89,36.89,36.72,36.86,60226.0,36.3754,36.3754,36.2077,36.3458,60226.0
2019-10-08 10:55:00,36.87,36.97,36.85,36.88,35800.0,36.3556,36.4542,36.3359,36.3655,35800.0
2019-10-08 11:00:00,36.89,36.94,36.87,36.92,6559.0,36.3754,36.4247,36.3556,36.4049,6559.0
2019-10-08 11:05:00,36.96,37.08,36.96,37.02,12581.0,36.4444,36.5627,36.4444,36.5036,12581.0
2019-10-08 11:10:00,37.02,37.07,36.99,36.99,4389.0,36.5036,36.5529,36.474,36.474,4389.0
2019-10-08 11:15:00,37.0,37.09,37.0,37.02,5910.0,36.4838,36.5726,36.4838,36.5036,5910.0
2019-10-08 11:20:00,37.01,37.16,36.99,37.05,27246.0,36.4937,36.6416,36.474,36.5331,27246.0
2019-10-08 11:25:00,37.03,37.03,36.91,36.93,3876.0,36.5134,36.5134,36.3951,36.4148,3876.0
2019-10-08 11:30:00,36.91,36.95,36.82,36.83,6837.0,36.3951,36.4345,36.3063,36.3162,6837.0
2019-10-08 11:35:00,36.8,36.95,36.79,36.88,43961.0,36.2866,36.4345,36.2768,36.3655,43961.0
2019-10-08 11:40:00,36.86,36.93,36.85,36.86,53719.0,36.3458,36.4148,36.3359,36.3458,53719.0
2019-10-08 11:45:00,36.87,36.9,36.85,36.87,7894.0,36.3556,36.3852,36.3359,36.3556,7894.0
2019-10-08 11:50:00,36.9,36.95,36.88,36.94,7441.0,36.3852,36.4345,36.3655,36.4247,7441.0
2019-10-08 11:55:00,36.95,37.0,36.89,36.99,9890.0,36.4345,36.4838,36.3754,36.474,9890.0
2019-10-08 12:00:00,37.0,37.02,36.95,36.96,2646.0,36.4838,36.5036,36.4345,36.4444,2646.0
2019-10-08 12:05:00,36.93,36.95,36.87,36.88,4286.0,36.4148,36.4345,36.3556,36.3655,4286.0
2019-10-08 12:10:00,36.87,36.94,36.87,36.9,4853.0,36.3556,36.4247,36.3556,36.3852,4853.0
2019-10-08 12:15:00,36.9,36.97,36.9,36.9,11382.0,36.3852,36.4542,36.3852,36.3852,11382.0
2019-10-08 12:20:00,36.9,36.97,36.9,36.97,5078.0,36.3852,36.4542,36.3852,36.4542,5078.0
2019-10-08 12:25:00,36.98,37.0,36.94,37.0,4382.0,36.4641,36.4838,36.4247,36.4838,4382.0
2019-10-08 12:30:00,36.99,37.02,36.98,36.99,2249.0,36.474,36.5036,36.4641,36.474,2249.0
2019-10-08 12:35:00,36.98,36.98,36.95,36.96,1502.0,36.4641,36.4641,36.4345,36.4444,1502.0
2019-10-08 12:40:00,36.97,37.04,36.95,37.04,6348.0,36.4542,36.5233,36.4345,36.5233,6348.0
2019-10-08 12:45:00,37.02,37.13,37.01,37.05,6541.0,36.5036,36.612,36.4937,36.5331,6541.0
2019-10-08 12:50:00,37.05,37.06,37.02,37.05,3833.0,36.5331,36.543,36.5036,36.5331,3833.0
2019-10-08 12:55:00,37.05,37.06,36.99,37.0,2500.0,36.5331,36.543,36.474,36.4838,2500.0
2019-10-08 13:00:00,37.03,37.09,37.0,37.07,38327.0,36.5134,36.5726,36.4838,36.5529,38327.0
2019-10-08 13:05:00,37.07,37.12,37.05,37.1,32281.0,36.5529,36.6022,36.5331,36.5824,32281.0
2019-10-08 13:10:00,37.1,37.11,37.09,37.1,6805.0,36.5824,36.5923,36.5726,36.5824,6805.0
2019-10-08 13:15:00,37.1,37.12,37.09,37.1,2737.0,36.5824,36.6022,36.5726,36.5824,2737.0
2019-10-08 13:20:00,37.13,37.2,37.13,37.16,35079.0,36.612,36.681,36.612,36.6416,35079.0
2019-10-08 13:25:00,37.15,37.2,37.12,37.2,3353.0,36.6317,36.681,36.6022,36.681,3353.0
2019-10-08 13:30:00,37.19,37.38,37.18,37.33,114254.0,36.6712,36.8585,36.6613,36.8092,114254.0
2019-10-08 13:35:00,37.33,37.35,37.25,37.35,23006.0,36.8092,36.8289,36.7303,36.8289,23006.0
2019-10-08 13:40:00,37.35,37.38,37.29,37.32,23417.0,36.8289,36.8585,36.7698,36.7994,23417.0
2019-10-08 13:45:00,37.32,37.38,37.28,37.38,40749.0,36.7994,36.8585,36.7599,36.8585,40749.0
2019-10-08 13:50:00,37.37,37.5,37.36,37.42,41500.0,36.8487,36.9769,36.8388,36.898,41500.0
2019-10-08 13:55:00,37.39,37.39,37.26,37.26,5315.0,36.8684,36.8684,36.7402,36.7402,5315.0
2019-10-08 14:00:00,37.28,37.4,37.22,37.4,21860.0,36.7599,36.8783,36.7008,36.8783,21860.0
2019-10-08 14:05:00,37.4,37.45,37.31,37.4,19538.0,36.8783,36.9276,36.7895,36.8783,19538.0
2019-10-08 14:10:00,37.38,37.38,37.27,37.27,4983.0,36.8585,36.8585,36.7501,36.7501,4983.0
2019-10-08 14:15:00,37.27,37.27,37.21,37.26,6692.0,36.7501,36.7501,36.6909,36.7402,6692.0
2019-10-08 14:20:00,37.27,37.28,37.22,37.24,6211.0,36.7501,36.7599,36.7008,36.7205,6211.0
2019-10-08 14:25:00,37.23,37.25,37.19,37.25,2590.0,36.7106,36.7303,36.6712,36.7303,2590.0
2019-10-08 14:30:00,37.26,37.33,37.24,37.27,9671.0,36.7402,36.8092,36.7205,36.7501,9671.0
2019-10-08 14:35:00,37.29,37.52,37.29,37.52,35003.0,36.7698,36.9966,36.7698,36.9966,35003.0
2019-10-08 14:40:00,37.49,37.5,37.43,37.44,9437.0,36.967,36.9769,36.9078,36.9177,9437.0
2019-10-08 14:45:00,37.45,37.54,37.43,37.5,16442.0,36.9276,37.0163,36.9078,36.9769,16442.0
2019-10-08 14:50:00,37.5,37.66,37.41,37.52,73248.0,36.9769,37.1346,36.8881,36.9966,73248.0
2019-10-08 14:55:00,37.53,37.57,37.28,37.28,11564.0,37.0064,37.0459,36.7599,36.7599,11564.0
2019-10-08 15:00:00,37.3,37.5,37.3,37.41,56919.0,36.7796,36.9769,36.7796,36.8881,56919.0
2019-10-08 15:05:00,37.42,37.42,37.33,37.35,9054.0,36.898,36.898,36.8092,36.8289,9054.0
2019-10-08 15:10:00,37.33,37.34,37.27,37.29,11474.0,36.8092,36.8191,36.7501,36.7698,11474.0
2019-10-08 15:15:00,37.28,37.39,37.25,37.39,26612.0,36.7599,36.8684,36.7303,36.8684,26612.0
2019-10-08 15:20:00,37.37,37.44,37.28,37.3,88977.0,36.8487,36.9177,36.7599,36.7796,88977.0
2019-10-08 15:25:00,37.31,37.4,37.25,37.37,51290.0,36.7895,36.8783,36.7303,36.8487,51290.0
2019-10-08 15:30:00,37.36,37.36,37.19,37.21,8585.0,36.8388,36.8388,36.6712,36.6909,8585.0
2019-10-08 15:35:00,37.19,37.21,37.09,37.15,29176.0,36.6712,36.6909,36.5726,36.6317,29176.0
2019-10-08 15:40:00,37.15,37.2,37.06,37.13,59740.0,36.6317,36.681,36.543,36.612,59740.0
2019-10-08 15:45:00,37.14,37.21,37.12,37.13,74623.0,36.6219,36.6909,36.6022,36.612,74623.0
2019-10-08 15:50:00,37.14,37.26,37.1,37.2,180947.0,36.6219,36.7402,36.5824,36.681,180947.0
2019-10-08 15:55:00,37.2,37.21,37.03,37.07,153004.0,36.681,36.6909,36.5134,36.5529,153004.0
2019-10-09 09:30:00,37.43,37.54,37.16,37.34,14644.0,36.9078,37.0163,36.6416,36.8191,14644.0
2019-10-09 09:35:00,37.41,37.52,37.41,37.52,900.0,36.8881,36.9966,36.8881,36.9966,900.0
2019-10-09 09:40:00,37.5,37.65,37.47,37.55,8627.0,36.9769,37.1248,36.9473,37.0262,8627.0
2019-10-09 09:45:00,37.57,37.57,37.4,37.4,1045.0,37.0459,37.0459,36.8783,36.8783,1045.0
2019-10-09 09:50:00,37.4,37.41,37.29,37.33,3203.0,36.8783,36.8881,36.7698,36.8092,3203.0
2019-10-09 09:55:00,37.34,37.38,37.32,37.32,5638.0,36.8191,36.8585,36.7994,36.7994,5638.0
2019-10-09 10:00:00,37.32,37.41,37.26,37.33,30089.0,36.7994,36.8881,36.7402,36.8092,30089.0
2019-10-09 10:05:00,37.33,37.36,37.27,37.27,8466.0,36.8092,36.8388,36.7501,36.7501,8466.0
2019-10-09 10:10:00,37.28,37.28,37.2,37.21,5679.0,36.7599,36.7599,36.681,36.6909,5679.0
2019-10-09 10:15:00,37.19,37.28,37.19,37.28,3009.0,36.6712,36.7599,36.6712,36.7599,3009.0
2019-10-09 10:20:00,37.25,37.33,37.25,37.27,7025.0,36.7303,36.8092,36.7303,36.7501,7025.0
2019-10-09 10:25:00,37.28,37.37,37.28,37.31,8177.0,36.7599,36.8487,36.7599,36.7895,8177.0
2019-10-09 10:30:00,37.27,37.32,37.24,37.32,1900.0,36.7501,36.7994,36.7205,36.7994,1900.0
2019-10-09 10:35:00,37.32,37.34,37.26,37.26,3161.0,36.7994,36.8191,36.7402,36.7402,3161.0
2019-10-09 10:40:00,37.28,37.31,37.26,37.31,4504.0,36.7599,36.7895,36.7402,36.7895,4504.0
2019-10-09 10:45:00,37.3,37.33,37.28,37.31,7713.0,36.7796,36.8092,36.7599,36.7895,7713.0
2019-10-09 10:50:00,37.32,37.34,37.26,37.28,3385.0,36.7994,36.8191,36.7402,36.7599,3385.0
2019-10-09 10:55:00,37.26,37.32,37.26,37.3,3035.0,36.7402,36.7994,36.7402,36.7796,3035.0
2019-10-09 11:00:00,37.31,37.31,37.17,37.17,3300.0,36.7895,36.7895,36.6515,36.6515,3300.0
2019-10-09 11:05:00,37.19,37.19,37.1,37.13,4034.0,36.6712,36.6712,36.5824,36.612,4034.0
2019-10-09 11:10:00,37.13,37.16,37.1,37.15,6974.0,36.612,36.6416,36.5824,36.6317,6974.0
2019-10-09 11:15:00,37.14,37.18,37.11,37.14,4467.0,36.6219,36.6613,36.5923,36.6219,4467.0
2019-10-09 11:20:00,37.14,37.14,37.11,37.12,4148.0,36.6219,36.6219,36.5923,36.6022,4148.0
2019-10-09 11:25:00,37.14,37.2,37.14,37.17,2828.0,36.6219,36.681,36.6219,36.6515,2828.0
2019-10-09 11:30:00,37.19,37.29,37.19,37.27,31842.0,36.6712,36.7698,36.6712,36.7501,31842.0
2019-10-09 11:35:00,37.27,37.33,37.26,37.32,12335.0,36.7501,36.8092,36.7402,36.7994,12335.0
2019-10-09 11:40:00,37.31,37.36,37.3,37.33,32118.0,36.7895,36.8388,36.7796,36.8092,32118.0
2019-10-09 11:45:00,37.33,37.36,37.31,37.35,6489.0,36.8092,36.8388,36.7895,36.8289,6489.0
2019-10-09 11:50:00,37.35,37.35,37.29,37.31,3400.0,36.8289,36.8289,36.7698,36.7895,3400.0
2019-10-09 11:55:00,37.32,37.32,37.28,37.28,4200.0,36.7994,36.7994,36.7599,36.7599,4200.0
2019-10-09 12:00:00,37.29,37.31,37.21,37.23,8312.0,36.7698,36.7895,36.6909,36.7106,8312.0
2019-10-09 12:05:00,37.24,37.3,37.24,37.28,4800.0,36.7205,36.7796,36.7205,36.7599,4800.0
2019-10-09 12:10:00,37.26,37.26,37.21,37.23,3900.0,36.7402,36.7402,36.6909,36.7106,3900.0
2019-10-09 12:15:00,37.22,37.22,37.17,37.2,7398.0,36.7008,36.7008,36.6515,36.681,7398.0
2019-10-09 12:20:00,37.18,37.2,37.14,37.15,1988.0,36.6613,36.681,36.6219,36.6317,1988.0
2019-10-09 12:25:00,37.17,37.17,37.12,37.13,2300.0,36.6515,36.6515,36.6022,36.612,2300.0
2019-10-09 12:30:00,37.14,37.14,37.11,37.11,3599.0,36.6219,36.6219,36.5923,36.5923,3599.0
2019-10-09 12:35:00,37.14,37.15,37.1,37.1,1701.0,36.6219,36.6317,36.5824,36.5824,1701.0
2019-10-09 12:40:00,37.08,37.1,37.06,37.09,3947.0,36.5627,36.5824,36.543,36.5726,3947.0
2019-10-09 12:45:00,37.1,37.19,37.1,37.19,11660.0,36.5824,36.6712,36.5824,36.6712,11660.0
2019-10-09 12:50:00,37.18,37.18,37.12,37.13,4401.0,36.6613,36.6613,36.6022,36.612,4401.0
2019-10-09 12:55:00,37.15,37.18,37.15,37.17,3766.0,36.6317,36.6613,36.6317,36.6515,3766.0
2019-10-09 13:00:00,37.18,37.28,37.18,37.2,11892.0,36.6613,36.7599,36.6613,36.681,11892.0
2019-10-09 13:05:00,37.17,37.21,37.17,37.21,3099.0,36.6515,36.6909,36.6515,36.6909,3099.0
2019-10-09 13:10:00,37.22,37.26,37.21,37.22,5375.0,36.7008,36.7402,36.6909,36.7008,5375.0
2019-10-09 13:15:00,37.22,37.22,37.2,37.21,2877.0,36.7008,36.7008,36.681,36.6909,2877.0
2019-10-09 13:20:00,37.2,37.24,37.2,37.21,3000.0,36.681,36.7205,36.681,36.6909,3000.0
2019-10-09 13:25:00,37.22,37.27,37.22,37.27,4232.0,36.7008,36.7501,36.7008,36.7501,4232.0
2019-10-09 13:30:00,37.27,37.29,37.26,37.27,2285.0,36.7501,36.7698,36.7402,36.7501,2285.0
2019-10-09 13:35:00,37.27,37.29,37.26,37.27,7249.0,36.7501,36.7698,36.7402,36.7501,7249.0
2019-10-09 13:40:00,37.27,37.31,37.27,37.3,5772.0,36.7501,36.7895,36.7501,36.7796,5772.0
2019-10-09 13:45:00,37.3,37.35,37.29,37.34,5511.0,36.7796,36.8289,36.7698,36.8191,5511.0
2019-10-09 13:50:00,37.34,37.36,37.33,37.33,2394.0,36.8191,36.8388,36.8092,36.8092,2394.0
2019-10-09 13:55:00,37.32,37.33,37.31,37.31,2112.0,36.7994,36.8092,36.7895,36.7895,2112.0
2019-10-09 14:00:00,37.3,37.31,37.25,37.26,4665.0,36.7796,36.7895,36.7303,36.7402,4665.0
2019-10-09 14:05:00,37.25,37.31,37.25,37.29,3005.0,36.7303,36.7895,36.7303,36.7698,3005.0
2019-10-09 14:10:00,37.29,37.32,37.28,37.32,3516.0,36.7698,36.7994,36.7599,36.7994,3516.0
2019-10-09 14:15:00,37.3,37.33,37.29,37.31,4042.0,36.7796,36.8092,36.7698,36.7895,4042.0
2019-10-09 14:20:00,37.32,37.35,37.28,37.32,5322.0,36.7994,36.8289,36.7599,36.7994,5322.0
2019-10-09 14:25:00,37.32,37.35,37.31,37.33,4726.0,36.7994,36.8289,36.7895,36.8092,4726.0
2019-10-09 14:30:00,37.34,37.34,37.29,37.29,3004.0,36.8191,36.8191,36.7698,36.7698,3004.0
2019-10-09 14:35:00,37.29,37.36,37.28,37.34,5625.0,36.7698,36.8388,36.7599,36.8191,5625.0
2019-10-09 14:40:00,37.35,37.39,37.34,37.39,4045.0,36.8289,36.8684,36.8191,36.8684,4045.0
2019-10-09 14:45:00,37.39,37.43,37.39,37.41,3072.0,36.8684,36.9078,36.8684,36.8881,3072.0
2019-10-09 14:50:00,37.41,37.45,37.41,37.45,4806.0,36.8881,36.9276,36.8881,36.9276,4806.0
2019-10-09 14:55:00,37.44,37.49,37.41,37.49,10390.0,36.9177,36.967,36.8881,36.967,10390.0
2019-10-09 15:00:00,37.49,37.5,37.47,37.48,5231.0,36.967,36.9769,36.9473,36.9571,5231.0
2019-10-09 15:05:00,37.49,37.49,37.46,37.47,5178.0,36.967,36.967,36.9374,36.9473,5178.0
2019-10-09 15:10:00,37.47,37.49,37.44,37.45,4531.0,36.9473,36.967,36.9177,36.9276,4531.0
2019-10-09 15:15:00,37.46,37.47,37.43,37.45,6656.0,36.9374,36.9473,36.9078,36.9276,6656.0
2019-10-09 15:20:00,37.45,37.46,37.43,37.46,4992.0,36.9276,36.9374,36.9078,36.9374,4992.0
2019-10-09 15:25:00,37.46,37.49,37.46,37.49,4708.0,36.9374,36.967,36.9374,36.967,4708.0
2019-10-09 15:30:00,37.49,37.51,37.48,37.5,12472.0,36.967,36.9867,36.9571,36.9769,12472.0
2019-10-09 15:35:00,37.49,37.5,37.47,37.48,7806.0,36.967,36.9769,36.9473,36.9571,7806.0
2019-10-09 15:40:00,37.48,37.48,37.37,37.38,16836.0,36.9571,36.9571,36.8487,36.8585,16836.0
2019-10-09 15:45:00,37.37,37.4,37.32,37.34,27661.0,36.8487,36.8783,36.7994,36.8191,27661.0
2019-10-09 15:50:00,37.34,37.41,37.33,37.39,32061.0,36.8191,36.8881,36.8092,36.8684,32061.0
2019-10-09 15:55:00,37.39,37.39,37.27,37.29,73273.0,36.8684,36.8684,36.7501,36.7698,73273.0
2019-10-10 09:30:00,37.41,37.46,37.12,37.39,23778.0,36.8881,36.9374,36.6022,36.8684,23778.0
2019-10-10 09:35:00,37.51,37.58,37.43,37.55,3352.0,36.9867,37.0557,36.9078,37.0262,3352.0
2019-10-10 09:40:00,37.55,37.76,37.55,37.67,3865.0,37.0262,37.2332,37.0262,37.1445,3865.0
2019-10-10 09:45:00,37.71,37.84,37.7,37.84,11986.0,37.1839,37.3121,37.1741,37.3121,11986.0
2019-10-10 09:50:00,37.83,38.05,37.81,38.05,12502.0,37.3023,37.5192,37.2825,37.5192,12502.0
2019-10-10 09:55:00,38.03,38.16,37.99,38.01,9845.0,37.4995,37.6276,37.46,37.4797,9845.0
2019-10-10 10:00:00,38.03,38.04,37.95,38.01,2721.0,37.4995,37.5093,37.4206,37.4797,2721.0
2019-10-10 10:05:00,38.05,38.13,38.03,38.06,7105.0,37.5192,37.5981,37.4995,37.529,7105.0
2019-10-10 10:10:00,38.02,38.1,38.01,38.04,5173.0,37.4896,37.5685,37.4797,37.5093,5173.0
2019-10-10 10:15:00,38.05,38.17,38.05,38.14,11218.0,37.5192,37.6375,37.5192,37.6079,11218.0
2019-10-10 10:20:00,38.14,38.15,38.09,38.1,6402.0,37.6079,37.6178,37.5586,37.5685,6402.0
2019-10-10 10:25:00,38.11,38.24,38.11,38.24,7484.0,37.5783,37.7065,37.5783,37.7065,7484.0
2019-10-10 10:30:00,38.21,38.25,38.11,38.18,4586.0,37.677,37.7164,37.5783,37.6474,4586.0
2019-10-10 10:35:00,38.18,38.21,38.14,38.2,3959.0,37.6474,37.677,37.6079,37.6671,3959.0
2019-10-10 10:40:00,38.19,38.26,38.17,38.26,4757.0,37.6572,37.7263,37.6375,37.7263,4757.0
2019-10-10 10:45:00,38.25,38.25,38.16,38.16,7461.0,37.7164,37.7164,37.6276,37.6276,7461.0
2019-10-10 10:50:00,38.16,38.28,38.16,38.28,5812.0,37.6276,37.746,37.6276,37.746,5812.0
2019-10-10 10:55:00,38.27,38.33,38.26,38.32,4795.0,37.7361,37.7953,37.7263,37.7854,4795.0
2019-10-10 11:00:00,38.31,38.35,38.27,38.31,9989.0,37.7756,37.815,37.7361,37.7756,9989.0
2019-10-10 11:05:00,38.3,38.35,38.29,38.34,6601.0,37.7657,37.815,37.7558,37.8051,6601.0
2019-10-10 11:10:00,38.34,38.37,38.34,38.37,6176.0,37.8051,37.8347,37.8051,37.8347,6176.0
2019-10-10 11:15:00,38.37,38.39,38.3,38.34,7939.0,37.8347,37.8544,37.7657,37.8051,7939.0
2019-10-10 11:20:00,38.34,38.34,38.3,38.31,5195.0,37.8051,37.8051,37.7657,37.7756,5195.0
2019-10-10 11:25:00,38.31,38.31,38.19,38.2,5211.0,37.7756,37.7756,37.6572,37.6671,5211.0
2019-10-10 11:30:00,38.2,38.22,38.17,38.21,2424.0,37.6671,37.6868,37.6375,37.677,2424.0
2019-10-10 11:35:00,38.22,38.24,38.21,38.24,1347.0,37.6868,37.7065,37.677,37.7065,1347.0
2019-10-10 11:40:00,38.23,38.25,38.21,38.23,2888.0,37.6967,37.7164,37.677,37.6967,2888.0
2019-10-10 11:45:00,38.23,38.23,38.11,38.15,14441.0,37.6967,37.6967,37.5783,37.6178,14441.0
2019-10-10 11:50:00,38.11,38.15,38.11,38.12,2002.0,37.5783,37.6178,37.5783,37.5882,2002.0
2019-10-10 11:55:00,38.08,38.1,38.07,38.08,850.0,37.5488,37.5685,37.5389,37.5488,850.0
2019-10-10 12:00:00,38.08,38.08,38.0,38.02,4015.0,37.5488,37.5488,37.4699,37.4896,4015.0
2019-10-10 12:05:00,38.02,38.02,37.96,37.97,1350.0,37.4896,37.4896,37.4304,37.4403,1350.0
2019-10-10 12:10:00,37.94,37.96,37.9,37.92,2076.0,37.4107,37.4304,37.3713,37.391,2076.0
2019-10-10 12:15:00,37.93,37.95,37.88,37.88,7983.0,37.4009,37.4206,37.3516,37.3516,7983.0
2019-10-10 12:20:00,37.86,37.89,37.86,37.87,3861.0,37.3318,37.3614,37.3318,37.3417,3861.0
2019-10-10 12:25:00,37.86,37.87,37.84,37.85,2164.0,37.3318,37.3417,37.3121,37.322,2164.0
2019-10-10 12:30:00,37.86,37.87,37.79,37.81,4019.0,37.3318,37.3417,37.2628,37.2825,4019.0
2019-10-10 12:35:00,37.81,37.84,37.81,37.83,1311.0,37.2825,37.3121,37.2825,37.3023,1311.0
2019-10-10 12:40:00,37.84,37.87,37.81,37.81,2309.0,37.3121,37.3417,37.2825,37.2825,2309.0
2019-10-10 12:45:00,37.82,37.83,37.8,37.8,1100.0,37.2924,37.3023,37.2727,37.2727,1100.0
2019-10-10 12:50:00,37.8,37.8,37.75,37.75,2228.0,37.2727,37.2727,37.2234,37.2234,2228.0
2019-10-10 12:55:00,37.78,37.81,37.73,37.76,6340.0,37.2529,37.2825,37.2036,37.2332,6340.0
2019-10-10 13:00:00,37.77,37.78,37.75,37.75,1500.0,37.2431,37.2529,37.2234,37.2234,1500.0
2019-10-10 13:05:00,37.75,37.77,37.74,37.76,1500.0,37.2234,37.2431,37.2135,37.2332,1500.0
2019-10-10 13:10:00,37.77,37.79,37.76,37.76,1125.0,37.2431,37.2628,37.2332,37.2332,1125.0
2019-10-10 13:15:00,37.77,37.77,37.74,37.75,1900.0,37.2431,37.2431,37.2135,37.2234,1900.0
2019-10-10 13:20:00,37.76,37.79,37.76,37.77,3344.0,37.2332,37.2628,37.2332,37.2431,3344.0
2019-10-10 13:25:00,37.76,37.76,37.74,37.74,2850.0,37.2332,37.2332,37.2135,37.2135,2850.0
2019-10-10 13:30:00,37.74,37.74,37.65,37.66,7611.0,37.2135,37.2135,37.1248,37.1346,7611.0
2019-10-10 13:35:00,37.65,37.67,37.65,37.66,1100.0,37.1248,37.1445,37.1248,37.1346,1100.0
2019-10-10 13:40:00,37.68,37.69,37.66,37.66,3848.0,37.1543,37.1642,37.1346,37.1346,3848.0
2019-10-10 13:45:00,37.67,37.71,37.66,37.71,2970.0,37.1445,37.1839,37.1346,37.1839,2970.0
2019-10-10 13:50:00,37.73,37.75,37.72,37.75,1277.0,37.2036,37.2234,37.1938,37.2234,1277.0
2019-10-10 13:55:00,37.76,37.8,37.76,37.76,3371.0,37.2332,37.2727,37.2332,37.2332,3371.0
2019-10-10 14:00:00,37.77,37.81,37.75,37.78,4797.0,37.2431,37.2825,37.2234,37.2529,4797.0
2019-10-10 14:05:00,37.79,37.79,37.57,37.63,8894.0,37.2628,37.2628,37.0459,37.105,8894.0
2019-10-10 14:10:00,37.64,37.75,37.64,37.73,1435.0,37.1149,37.2234,37.1149,37.2036,1435.0
2019-10-10 14:15:00,37.74,37.76,37.73,37.76,2953.0,37.2135,37.2332,37.2036,37.2332,2953.0
2019-10-10 14:20:00,37.75,37.77,37.71,37.71,3720.0,37.2234,37.2431,37.1839,37.1839,3720.0
2019-10-10 14:25:00,37.69,37.69,37.65,37.69,2933.0,37.1642,37.1642,37.1248,37.1642,2933.0
2019-10-10 14:30:00,37.72,37.74,37.7,37.73,4220.0,37.1938,37.2135,37.1741,37.2036,4220.0
2019-10-10 14:35:00,37.73,37.76,37.73,37.76,4990.0,37.2036,37.2332,37.2036,37.2332,4990.0
2019-10-10 14:40:00,37.75,37.76,37.72,37.73,4172.0,37.2234,37.2332,37.1938,37.2036,4172.0
2019-10-10 14:45:00,37.73,37.77,37.73,37.76,4487.0,37.2036,37.2431,37.2036,37.2332,4487.0
2019-10-10 14:50:00,37.76,37.8,37.75,37.79,2869.0,37.2332,37.2727,37.2234,37.2628,2869.0
2019-10-10 14:55:00,37.79,37.83,37.78,37.83,2314.0,37.2628,37.3023,37.2529,37.3023,2314.0
2019-10-10 15:00:00,37.82,37.82,37.76,37.76,4591.0,37.2924,37.2924,37.2332,37.2332,4591.0
2019-10-10 15:05:00,37.78,37.8,37.77,37.79,3187.0,37.2529,37.2727,37.2431,37.2628,3187.0
2019-10-10 15:10:00,37.79,37.82,37.78,37.82,3175.0,37.2628,37.2924,37.2529,37.2924,3175.0
2019-10-10 15:15:00,37.82,37.84,37.8,37.84,3644.0,37.2924,37.3121,37.2727,37.3121,3644.0
2019-10-10 15:20:00,37.83,37.85,37.81,37.85,2472.0,37.3023,37.322,37.2825,37.322,2472.0
2019-10-10 15:25:00,37.86,37.88,37.83,37.84,6019.0,37.3318,37.3516,37.3023,37.3121,6019.0
2019-10-10 15:30:00,37.84,37.87,37.82,37.82,7262.0,37.3121,37.3417,37.2924,37.2924,7262.0
2019-10-10 15:35:00,37.83,37.84,37.82,37.84,4047.0,37.3023,37.3121,37.2924,37.3121,4047.0
2019-10-10 15:40:00,37.83,37.84,37.81,37.82,6306.0,37.3023,37.3121,37.2825,37.2924,6306.0
2019-10-10 15:45:00,37.82,37.89,37.81,37.88,17139.0,37.2924,37.3614,37.2825,37.3516,17139.0
2019-10-10 15:50:00,37.87,37.92,37.87,37.9,19235.0,37.3417,37.391,37.3417,37.3713,19235.0
2019-10-10 15:55:00,37.89,37.89,37.8,37.84,46150.0,37.3614,37.3614,37.2727,37.3121,46150.0
2019-10-11 09:30:00,38.47,39.19,38.47,39.11,67336.0,37.9333,38.6433,37.9333,38.5644,67336.0
2019-10-11 09:35:00,39.1,39.23,38.97,39.07,70035.0,38.5545,38.6827,38.4263,38.525,70035.0
2019-10-11 09:40:00,39.07,39.29,38.94,39.18,17620.0,38.525,38.7419,38.3968,38.6334,17620.0
2019-10-11 09:45:00,39.18,39.24,38.94,39.15,10173.0,38.6334,38.6926,38.3968,38.6038,10173.0
2019-10-11 09:50:00,39.16,39.23,39.13,39.21,11953.0,38.6137,38.6827,38.5841,38.663,11953.0
2019-10-11 09:55:00,39.19,39.3,39.14,39.26,8813.0,38.6433,38.7517,38.594,38.7123,8813.0
2019-10-11 10:00:00,39.3,39.42,39.25,39.33,23878.0,38.7517,38.8701,38.7024,38.7813,23878.0
2019-10-11 10:05:00,39.35,39.49,39.35,39.48,3721.0,38.801,38.9391,38.801,38.9292,3721.0
2019-10-11 10:10:00,39.49,39.55,39.45,39.53,18937.0,38.9391,38.9983,38.8997,38.9785,18937.0
2019-10-11 10:15:00,39.52,39.52,39.38,39.4,12293.0,38.9687,38.9687,38.8306,38.8504,12293.0
2019-10-11 10:20:00,39.39,39.44,39.37,39.44,10002.0,38.8405,38.8898,38.8208,38.8898,10002.0
2019-10-11 10:25:00,39.43,39.5,39.39,39.5,4773.0,38.8799,38.949,38.8405,38.949,4773.0
2019-10-11 10:30:00,39.48,39.53,39.43,39.46,70132.0,38.9292,38.9785,38.8799,38.9095,70132.0
2019-10-11 10:35:00,39.45,39.54,39.41,39.5,24133.0,38.8997,38.9884,38.8602,38.949,24133.0
2019-10-11 10:40:00,39.48,39.48,39.36,39.43,15405.0,38.9292,38.9292,38.8109,38.8799,15405.0
2019-10-11 10:45:00,39.4,39.44,39.36,39.44,10465.0,38.8504,38.8898,38.8109,38.8898,10465.0
2019-10-11 10:50:00,39.44,39.5,39.36,39.38,14482.0,38.8898,38.949,38.8109,38.8306,14482.0
2019-10-11 10:55:00,39.38,39.44,39.38,39.38,5201.0,38.8306,38.8898,38.8306,38.8306,5201.0
2019-10-11 11:00:00,39.41,39.45,39.4,39.42,9928.0,38.8602,38.8997,38.8504,38.8701,9928.0
2019-10-11 11:05:00,39.42,39.42,39.35,39.41,7016.0,38.8701,38.8701,38.801,38.8602,7016.0
2019-10-11 11:10:00,39.41,39.42,39.36,39.39,7900.0,38.8602,38.8701,38.8109,38.8405,7900.0
2019-10-11 11:15:00,39.39,39.45,39.36,39.45,16375.0,38.8405,38.8997,38.8109,38.8997,16375.0
2019-10-11 11:20:00,39.45,39.48,39.42,39.46,10627.0,38.8997,38.9292,38.8701,38.9095,10627.0
2019-10-11 11:25:00,39.45,39.47,39.42,39.47,18574.0,38.8997,38.9194,38.8701,38.9194,18574.0
2019-10-11 11:30:00,39.46,39.51,39.45,39.48,21128.0,38.9095,38.9588,38.8997,38.9292,21128.0
2019-10-11 11:35:00,39.47,39.49,39.46,39.46,6095.0,38.9194,38.9391,38.9095,38.9095,6095.0
2019-10-11 11:40:00,39.44,39.45,39.35,39.35,8940.0,38.8898,38.8997,38.801,38.801,8940.0
2019-10-11 11:45:00,39.33,39.33,39.2,39.24,9589.0,38.7813,38.7813,38.6531,38.6926,9589.0
2019-10-11 11:50:00,39.26,39.26,39.16,39.21,2000.0,38.7123,38.7123,38.6137,38.663,2000.0
2019-10-11 11:55:00,39.21,39.22,39.1,39.13,9100.0,38.663,38.6729,38.5545,38.5841,9100.0
2019-10-11 12:00:00,39.12,39.13,38.97,38.97,10842.0,38.5743,38.5841,38.4263,38.4263,10842.0
2019-10-11 12:05:00,38.95,38.99,38.94,38.95,7269.0,38.4066,38.4461,38.3968,38.4066,7269.0
2019-10-11 12:10:00,38.96,39.03,38.93,39.02,7085.0,38.4165,38.4855,38.3869,38.4757,7085.0
2019-10-11 12:15:00,39.02,39.04,38.99,39.03,3046.0,38.4757,38.4954,38.4461,38.4855,3046.0
2019-10-11 12:20:00,39.01,39.05,38.96,38.96,8514.0,38.4658,38.5052,38.4165,38.4165,8514.0
2019-10-11 12:25:00,38.99,39.0,38.96,39.0,4100.0,38.4461,38.4559,38.4165,38.4559,4100.0
2019-10-11 12:30:00,39.03,39.03,38.84,38.99,5494.0,38.4855,38.4855,38.2982,38.4461,5494.0
2019-10-11 12:35:00,39.01,39.01,38.9,38.9,2964.0,38.4658,38.4658,38.3573,38.3573,2964.0
2019-10-11 12:40:00,38.94,38.96,38.91,38.95,3982.0,38.3968,38.4165,38.3672,38.4066,3982.0
2019-10-11 12:45:00,38.97,38.97,38.92,38.94,1900.0,38.4263,38.4263,38.377,38.3968,1900.0
2019-10-11 12:50:00,38.95,39.04,38.95,39.03,4200.0,38.4066,38.4954,38.4066,38.4855,4200.0
2019-10-11 12:55:00,39.01,39.05,39.01,39.04,400.0,38.4658,38.5052,38.4658,38.4954,400.0
2019-10-11 13:00:00,39.03,39.11,39.03,39.1,4959.0,38.4855,38.5644,38.4855,38.5545,4959.0
2019-10-11 13:05:00,39.11,39.14,39.09,39.13,6614.0,38.5644,38.594,38.5447,38.5841,6614.0
2019-10-11 13:10:00,39.13,39.18,39.06,39.06,14405.0,38.5841,38.6334,38.5151,38.5151,14405.0
2019-10-11 13:15:00,39.07,39.08,38.97,38.98,1825.0,38.525,38.5348,38.4263,38.4362,1825.0
2019-10-11 13:20:00,38.97,38.99,38.97,38.98,2000.0,38.4263,38.4461,38.4263,38.4362,2000.0
2019-10-11 13:25:00,38.97,39.14,38.93,38.98,10145.0,38.4263,38.594,38.3869,38.4362,10145.0
2019-10-11 13:30:00,38.98,39.02,38.98,38.99,14732.0,38.4362,38.4757,38.4362,38.4461,14732.0
2019-10-11 13:35:00,38.99,39.02,38.98,38.98,3745.0,38.4461,38.4757,38.4362,38.4362,3745.0
2019-10-11 13:40:00,39.0,39.04,38.98,39.04,3645.0,38.4559,38.4954,38.4362,38.4954,3645.0
2019-10-11 13:45:00,39.04,39.07,39.02,39.05,3528.0,38.4954,38.525,38.4757,38.5052,3528.0
2019-10-11 13:50:00,39.08,39.09,39.04,39.05,3100.0,38.5348,38.5447,38.4954,38.5052,3100.0
2019-10-11 13:55:00,39.09,39.13,39.03,39.09,5405.0,38.5447,38.5841,38.4855,38.5447,5405.0
2019-10-11 14:00:00,39.09,39.12,39.05,39.07,9373.0,38.5447,38.5743,38.5052,38.525,9373.0
2019-10-11 14:05:00,39.07,39.07,39.01,39.06,5718.0,38.525,38.525,38.4658,38.5151,5718.0
2019-10-11 14:10:00,39.06,39.06,38.98,39.01,8829.0,38.5151,38.5151,38.4362,38.4658,8829.0
2019-10-11 14:15:00,39.02,39.03,39.0,39.03,2801.0,38.4757,38.4855,38.4559,38.4855,2801.0
2019-10-11 14:20:00,39.0,39.05,39.0,39.03,6314.0,38.4559,38.5052,38.4559,38.4855,6314.0
2019-10-11 14:25:00,39.06,39.08,39.0,39.03,12600.0,38.5151,38.5348,38.4559,38.4855,12600.0
2019-10-11 14:30:00,39.03,39.08,38.98,38.98,13523.0,38.4855,38.5348,38.4362,38.4362,13523.0
2019-10-11 14:35:00,38.98,39.07,38.98,39.05,8095.0,38.4362,38.525,38.4362,38.5052,8095.0
2019-10-11 14:40:00,39.05,39.06,39.04,39.06,12557.0,38.5052,38.5151,38.4954,38.5151,12557.0
2019-10-11 14:45:00,39.06,39.1,39.03,39.03,15406.0,38.5151,38.5545,38.4855,38.4855,15406.0
2019-10-11 14:50:00,39.04,39.04,38.99,39.0,17600.0,38.4954,38.4954,38.4461,38.4559,17600.0
2019-10-11 14:55:00,39.0,39.03,38.97,39.03,12515.0,38.4559,38.4855,38.4263,38.4855,12515.0
2019-10-11 15:00:00,39.03,39.03,38.98,38.98,19141.0,38.4855,38.4855,38.4362,38.4362,19141.0
2019-10-11 15:05:00,38.98,39.02,38.98,39.0,11251.0,38.4362,38.4757,38.4362,38.4559,11251.0
2019-10-11 15:10:00,39.0,39.02,38.97,39.0,3899.0,38.4559,38.4757,38.4263,38.4559,3899.0
2019-10-11 15:15:00,39.0,39.01,38.99,39.01,9371.0,38.4559,38.4658,38.4461,38.4658,9371.0
2019-10-11 15:20:00,38.99,39.01,38.98,39.0,11109.0,38.4461,38.4658,38.4362,38.4559,11109.0
2019-10-11 15:25:00,39.0,39.01,38.98,38.98,13850.0,38.4559,38.4658,38.4362,38.4362,13850.0
2019-10-11 15:30:00,38.99,39.0,38.9,39.0,12524.0,38.4461,38.4559,38.3573,38.4559,12524.0
2019-10-11 15:35:00,38.99,39.01,38.91,39.0,28497.0,38.4461,38.4658,38.3672,38.4559,28497.0
2019-10-11 15:40:00,38.99,39.1,38.91,38.91,73762.0,38.4461,38.5545,38.3672,38.3672,73762.0
2019-10-11 15:45:00,38.91,38.93,38.82,38.86,33210.0,38.3672,38.3869,38.2784,38.3179,33210.0
2019-10-11 15:50:00,38.83,38.89,38.74,38.75,41369.0,38.2883,38.3475,38.1996,38.2094,41369.0
2019-10-11 15:55:00,38.76,38.85,38.73,38.79,118710.0,38.2193,38.308,38.1897,38.2489,118710.0
2019-10-14 09:30:00,38.71,38.84,38.49,38.62,17427.0,38.17,38.2982,37.953,38.0812,17427.0
2019-10-14 09:35:00,38.65,38.65,38.41,38.41,2000.0,38.1108,38.1108,37.8742,37.8742,2000.0
2019-10-14 09:40:00,38.42,38.6,38.36,38.57,7523.0,37.884,38.0615,37.8249,38.0319,7523.0
2019-10-14 09:45:00,38.58,38.66,38.56,38.65,2500.0,38.0418,38.1207,38.0221,38.1108,2500.0
2019-10-14 09:50:00,38.65,38.69,38.58,38.69,2021.0,38.1108,38.1503,38.0418,38.1503,2021.0
2019-10-14 09:55:00,38.64,38.68,38.58,38.61,1858.0,38.101,38.1404,38.0418,38.0714,1858.0
2019-10-14 10:00:00,38.63,38.68,38.6,38.65,1300.0,38.0911,38.1404,38.0615,38.1108,1300.0
2019-10-14 10:05:00,38.64,38.74,38.61,38.74,6289.0,38.101,38.1996,38.0714,38.1996,6289.0
2019-10-14 10:10:00,38.74,38.75,38.64,38.7,3100.0,38.1996,38.2094,38.101,38.1601,3100.0
2019-10-14 10:15:00,38.73,38.73,38.62,38.63,2600.0,38.1897,38.1897,38.0812,38.0911,2600.0
2019-10-14 10:20:00,38.61,38.61,38.55,38.56,1100.0,38.0714,38.0714,38.0122,38.0221,1100.0
2019-10-14 10:25:00,38.55,38.56,38.48,38.48,2408.0,38.0122,38.0221,37.9432,37.9432,2408.0
2019-10-14 10:30:00,38.51,38.58,38.51,38.55,5955.0,37.9728,38.0418,37.9728,38.0122,5955.0
2019-10-14 10:35:00,38.56,38.61,38.54,38.58,4690.0,38.0221,38.0714,38.0023,38.0418,4690.0
2019-10-14 10:40:00,38.58,38.67,38.56,38.67,3616.0,38.0418,38.1305,38.0221,38.1305,3616.0
2019-10-14 10:45:00,38.68,38.7,38.63,38.64,3367.0,38.1404,38.1601,38.0911,38.101,3367.0
2019-10-14 10:50:00,38.64,38.68,38.64,38.64,2335.0,38.101,38.1404,38.101,38.101,2335.0
2019-10-14 10:55:00,38.65,38.71,38.65,38.68,4151.0,38.1108,38.17,38.1108,38.1404,4151.0
2019-10-14 11:00:00,38.67,38.7,38.65,38.66,5263.0,38.1305,38.1601,38.1108,38.1207,5263.0
2019-10-14 11:05:00,38.67,38.73,38.65,38.71,2950.0,38.1305,38.1897,38.1108,38.17,2950.0
2019-10-14 11:10:00,38.71,38.78,38.71,38.78,4717.0,38.17,38.239,38.17,38.239,4717.0
2019-10-14 11:15:00,38.77,38.81,38.77,38.81,2857.0,38.2291,38.2686,38.2291,38.2686,2857.0
2019-10-14 11:20:00,38.79,38.85,38.77,38.85,5983.0,38.2489,38.308,38.2291,38.308,5983.0
2019-10-14 11:25:00,38.86,38.9,38.86,38.86,3995.0,38.3179,38.3573,38.3179,38.3179,3995.0
2019-10-14 11:30:00,38.85,38.88,38.82,38.83,3723.0,38.308,38.3376,38.2784,38.2883,3723.0
2019-10-14 11:35:00,38.83,38.91,38.83,38.9,7606.0,38.2883,38.3672,38.2883,38.3573,7606.0
2019-10-14 11:40:00,38.91,38.93,38.9,38.93,3520.0,38.3672,38.3869,38.3573,38.3869,3520.0
2019-10-14 11:45:00,38.93,38.94,38.89,38.89,1800.0,38.3869,38.3968,38.3475,38.3475,1800.0
2019-10-14 11:50:00,38.88,38.89,38.87,38.87,2654.0,38.3376,38.3475,38.3277,38.3277,2654.0
2019-10-14 11:55:00,38.87,38.88,38.83,38.84,3361.0,38.3277,38.3376,38.2883,38.2982,3361.0
2019-10-14 12:00:00,38.84,38.85,38.83,38.84,2565.0,38.2982,38.308,38.2883,38.2982,2565.0
2019-10-14 12:05:00,38.84,38.86,38.81,38.83,3104.0,38.2982,38.3179,38.2686,38.2883,3104.0
2019-10-14 12:10:00,38.85,38.93,38.81,38.9,7703.0,38.308,38.3869,38.2686,38.3573,7703.0
2019-10-14 12:15:00,38.91,38.91,38.85,38.86,1548.0,38.3672,38.3672,38.308,38.3179,1548.0
2019-10-14 12:20:00,38.86,38.88,38.83,38.85,6580.0,38.3179,38.3376,38.2883,38.308,6580.0
2019-10-14 12:25:00,38.85,38.87,38.84,38.85,4158.0,38.308,38.3277,38.2982,38.308,4158.0
2019-10-14 12:30:00,38.84,38.85,38.82,38.83,2548.0,38.2982,38.308,38.2784,38.2883,2548.0
2019-10-14 12:35:00,38.81,38.81,38.8,38.8,1606.0,38.2686,38.2686,38.2587,38.2587,1606.0
2019-10-14 12:40:00,38.79,38.88,38.79,38.83,4306.0,38.2489,38.3376,38.2489,38.2883,4306.0
2019-10-14 12:45:00,38.84,38.85,38.81,38.84,2302.0,38.2982,38.308,38.2686,38.2982,2302.0
2019-10-14 12:50:00,38.84,38.85,38.79,38.8,1800.0,38.2982,38.308,38.2489,38.2587,1800.0
2019-10-14 12:55:00,38.78,38.8,38.77,38.79,3598.0,38.239,38.2587,38.2291,38.2489,3598.0
2019-10-14 13:00:00,38.79,38.8,38.78,38.79,1842.0,38.2489,38.2587,38.239,38.2489,1842.0
2019-10-14 13:05:00,38.78,38.8,38.77,38.79,1900.0,38.239,38.2587,38.2291,38.2489,1900.0
2019-10-14 13:10:00,38.8,38.81,38.77,38.79,2500.0,38.2587,38.2686,38.2291,38.2489,2500.0
2019-10-14 13:15:00,38.79,38.79,38.77,38.78,1175.0,38.2489,38.2489,38.2291,38.239,1175.0
2019-10-14 13:20:00,38.79,38.8,38.74,38.75,4901.0,38.2489,38.2587,38.1996,38.2094,4901.0
2019-10-14 13:25:00,38.76,38.78,38.75,38.78,2067.0,38.2193,38.239,38.2094,38.239,2067.0
2019-10-14 13:30:00,38.77,38.78,38.73,38.73,4863.0,38.2291,38.239,38.1897,38.1897,4863.0
2019-10-14 13:35:00,38.75,38.75,38.72,38.72,900.0,38.2094,38.2094,38.1798,38.1798,900.0
2019-10-14 13:40:00,38.71,38.73,38.71,38.72,3533.0,38.17,38.1897,38.17,38.1798,3533.0
2019-10-14 13:45:00,38.71,38.73,38.69,38.71,2475.0,38.17,38.1897,38.1503,38.17,2475.0
2019-10-14 13:50:00,38.72,38.78,38.69,38.78,4939.0,38.1798,38.239,38.1503,38.239,4939.0
2019-10-14 13:55:00,38.81,38.84,38.77,38.84,4616.0,38.2686,38.2982,38.2291,38.2982,4616.0
2019-10-14 14:00:00,38.83,38.85,38.8,38.84,3053.0,38.2883,38.308,38.2587,38.2982,3053.0
2019-10-14 14:05:00,38.83,38.85,38.83,38.83,1413.0,38.2883,38.308,38.2883,38.2883,1413.0
2019-10-14 14:10:00,38.84,38.86,38.83,38.83,3689.0,38.2982,38.3179,38.2883,38.2883,3689.0
2019-10-14 14:15:00,38.83,38.84,38.79,38.8,4030.0,38.2883,38.2982,38.2489,38.2587,4030.0
2019-10-14 14:20:00,38.82,38.82,38.78,38.78,1300.0,38.2784,38.2784,38.239,38.239,1300.0
2019-10-14 14:25:00,38.77,38.79,38.75,38.79,4854.0,38.2291,38.2489,38.2094,38.2489,4854.0
2019-10-14 14:30:00,38.78,38.81,38.75,38.81,4280.0,38.239,38.2686,38.2094,38.2686,4280.0
2019-10-14 14:35:00,38.8,38.81,38.76,38.77,7671.0,38.2587,38.2686,38.2193,38.2291,7671.0
2019-10-14 14:40:00,38.77,38.8,38.76,38.79,4008.0,38.2291,38.2587,38.2193,38.2489,4008.0
2019-10-14 14:45:00,38.79,38.79,38.75,38.76,3051.0,38.2489,38.2489,38.2094,38.2193,3051.0
2019-10-14 14:50:00,38.77,38.79,38.77,38.79,9958.0,38.2291,38.2489,38.2291,38.2489,9958.0
2019-10-14 14:55:00,38.8,38.81,38.78,38.78,3917.0,38.2587,38.2686,38.239,38.239,3917.0
2019-10-14 15:00:00,38.77,38.82,38.77,38.81,5956.0,38.2291,38.2784,38.2291,38.2686,5956.0
2019-10-14 15:05:00,38.81,38.83,38.81,38.82,3628.0,38.2686,38.2883,38.2686,38.2784,3628.0
2019-10-14 15:10:00,38.83,38.83,38.79,38.8,3731.0,38.2883,38.2883,38.2489,38.2587,3731.0
2019-10-14 15:15:00,38.81,38.84,38.81,38.84,5743.0,38.2686,38.2982,38.2686,38.2982,5743.0
2019-10-14 15:20:00,38.84,38.86,38.83,38.84,4183.0,38.2982,38.3179,38.2883,38.2982,4183.0
2019-10-14 15:25:00,38.85,38.88,38.83,38.83,9113.0,38.308,38.3376,38.2883,38.2883,9113.0
2019-10-14 15:30:00,38.84,38.85,38.79,38.8,7591.0,38.2982,38.308,38.2489,38.2587,7591.0
2019-10-14 15:35:00,38.79,38.85,38.78,38.84,8836.0,38.2489,38.308,38.239,38.2982,8836.0
2019-10-14 15:40:00,38.84,38.84,38.8,38.82,10907.0,38.2982,38.2982,38.2587,38.2784,10907.0
2019-10-14 15:45:00,38.81,38.84,38.81,38.81,19157.0,38.2686,38.2982,38.2686,38.2686,19157.0
2019-10-14 15:50:00,38.81,38.86,38.81,38.86,44089.0,38.2686,38.3179,38.2686,38.3179,44089.0
2019-10-14 15:55:00,38.86,38.87,38.81,38.82,62345.0,38.3179,38.3277,38.2686,38.2784,62345.0
2019-10-15 09:30:00,38.95,39.0,38.8,38.91,7533.0,38.4066,38.4559,38.2587,38.3672,7533.0
2019-10-15 09:35:00,38.86,38.95,38.8,38.85,8902.0,38.3179,38.4066,38.2587,38.308,8902.0
2019-10-15 09:40:00,38.86,38.86,38.79,38.86,2794.0,38.3179,38.3179,38.2489,38.3179,2794.0
2019-10-15 09:45:00,38.89,38.91,38.82,38.84,3659.0,38.3475,38.3672,38.2784,38.2982,3659.0
2019-10-15 09:50:00,38.82,38.88,38.82,38.85,1616.0,38.2784,38.3376,38.2784,38.308,1616.0
2019-10-15 09:55:00,38.88,38.91,38.84,38.91,3300.0,38.3376,38.3672,38.2982,38.3672,3300.0
2019-10-15 10:00:00,38.92,38.96,38.88,38.91,3995.0,38.377,38.4165,38.3376,38.3672,3995.0
2019-10-15 10:05:00,38.91,38.91,38.87,38.87,1408.0,38.3672,38.3672,38.3277,38.3277,1408.0
2019-10-15 10:10:00,38.88,38.95,38.87,38.94,7354.0,38.3376,38.4066,38.3277,38.3968,7354.0
2019-10-15 10:15:00,38.95,38.97,38.92,38.96,2498.0,38.4066,38.4263,38.377,38.4165,2498.0
2019-10-15 10:20:00,38.96,39.01,38.95,38.98,17653.0,38.4165,38.4658,38.4066,38.4362,17653.0
2019-10-15 10:25:00,38.98,39.03,38.97,39.01,19503.0,38.4362,38.4855,38.4263,38.4658,19503.0
2019-10-15 10:30:00,39.01,39.09,39.0,39.04,69718.0,38.4658,38.5447,38.4559,38.4954,69718.0
2019-10-15 10:35:00,39.05,39.16,39.04,39.16,11226.0,38.5052,38.6137,38.4954,38.6137,11226.0
2019-10-15 10:40:00,39.17,39.2,39.13,39.14,10382.0,38.6236,38.6531,38.5841,38.594,10382.0
2019-10-15 10:45:00,39.13,39.19,39.11,39.19,6604.0,38.5841,38.6433,38.5644,38.6433,6604.0
2019-10-15 10:50:00,39.22,39.29,39.22,39.27,3740.0,38.6729,38.7419,38.6729,38.7222,3740.0
2019-10-15 10:55:00,39.25,39.25,39.21,39.23,2302.0,38.7024,38.7024,38.663,38.6827,2302.0
2019-10-15 11:00:00,39.24,39.33,39.22,39.27,12709.0,38.6926,38.7813,38.6729,38.7222,12709.0
2019-10-15 11:05:00,39.27,39.27,39.19,39.24,4683.0,38.7222,38.7222,38.6433,38.6926,4683.0
2019-10-15 11:10:00,39.27,39.27,39.18,39.22,7108.0,38.7222,38.7222,38.6334,38.6729,7108.0
2019-10-15 11:15:00,39.23,39.23,39.15,39.2,2401.0,38.6827,38.6827,38.6038,38.6531,2401.0
2019-10-15 11:20:00,39.18,39.21,39.17,39.2,1759.0,38.6334,38.663,38.6236,38.6531,1759.0
2019-10-15 11:25:00,39.2,39.23,39.17,39.23,3010.0,38.6531,38.6827,38.6236,38.6827,3010.0
2019-10-15 11:30:00,39.21,39.22,39.2,39.2,1601.0,38.663,38.6729,38.6531,38.6531,1601.0
2019-10-15 11:35:00,39.19,39.21,39.16,39.18,3470.0,38.6433,38.663,38.6137,38.6334,3470.0
2019-10-15 11:40:00,39.18,39.24,39.18,39.21,3715.0,38.6334,38.6926,38.6334,38.663,3715.0
2019-10-15 11:45:00,39.2,39.24,39.19,39.23,3900.0,38.6531,38.6926,38.6433,38.6827,3900.0
2019-10-15 11:50:00,39.25,39.25,39.21,39.24,4348.0,38.7024,38.7024,38.663,38.6926,4348.0
2019-10-15 11:55:00,39.23,39.24,39.21,39.21,1600.0,38.6827,38.6926,38.663,38.663,1600.0
2019-10-15 12:00:00,39.21,39.23,39.21,39.23,1849.0,38.663,38.6827,38.663,38.6827,1849.0
2019-10-15 12:05:00,39.22,39.22,39.2,39.21,1050.0,38.6729,38.6729,38.6531,38.663,1050.0
2019-10-15 12:10:00,39.21,39.22,39.18,39.2,3853.0,38.663,38.6729,38.6334,38.6531,3853.0
2019-10-15 12:15:00,39.19,39.21,39.17,39.2,14607.0,38.6433,38.663,38.6236,38.6531,14607.0
2019-10-15 12:20:00,39.2,39.25,39.16,39.16,9086.0,38.6531,38.7024,38.6137,38.6137,9086.0
2019-10-15 12:25:00,39.18,39.18,39.15,39.16,7036.0,38.6334,38.6334,38.6038,38.6137,7036.0
2019-10-15 12:30:00,39.17,39.19,39.15,39.16,4651.0,38.6236,38.6433,38.6038,38.6137,4651.0
2019-10-15 12:35:00,39.15,39.16,39.14,39.16,1300.0,38.6038,38.6137,38.594,38.6137,1300.0
2019-10-15 12:40:00,39.16,39.18,39.15,39.15,1900.0,38.6137,38.6334,38.6038,38.6038,1900.0
2019-10-15 12:45:00,39.14,39.18,39.14,39.18,1850.0,38.594,38.6334,38.594,38.6334,1850.0
2019-10-15 12:50:00,39.19,39.21,39.18,39.19,7939.0,38.6433,38.663,38.6334,38.6433,7939.0
2019-10-15 12:55:00,39.19,39.22,39.18,39.19,6207.0,38.6433,38.6729,38.6334,38.6433,6207.0
2019-10-15 13:00:00,39.19,39.2,39.18,39.2,3771.0,38.6433,38.6531,38.6334,38.6531,3771.0
2019-10-15 13:05:00,39.2,39.22,39.2,39.2,7452.0,38.6531,38.6729,38.6531,38.6531,7452.0
2019-10-15 13:10:00,39.19,39.2,39.18,39.19,2173.0,38.6433,38.6531,38.6334,38.6433,2173.0
2019-10-15 13:15:00,39.19,39.19,39.18,39.19,1909.0,38.6433,38.6433,38.6334,38.6433,1909.0
2019-10-15 13:20:00,39.2,39.21,39.18,39.19,2850.0,38.6531,38.663,38.6334,38.6433,2850.0
2019-10-15 13:25:00,39.19,39.21,39.18,39.2,1805.0,38.6433,38.663,38.6334,38.6531,1805.0
2019-10-15 13:30:00,39.2,39.23,39.2,39.21,4100.0,38.6531,38.6827,38.6531,38.663,4100.0
2019-10-15 13:35:00,39.21,39.26,39.2,39.22,6241.0,38.663,38.7123,38.6531,38.6729,6241.0
2019-10-15 13:40:00,39.22,39.22,39.21,39.21,400.0,38.6729,38.6729,38.663,38.663,400.0
2019-10-15 13:45:00,39.22,39.24,39.21,39.23,6783.0,38.6729,38.6926,38.663,38.6827,6783.0
2019-10-15 13:50:00,39.23,39.24,39.22,39.23,1500.0,38.6827,38.6926,38.6729,38.6827,1500.0
2019-10-15 13:55:00,39.23,39.23,39.18,39.2,7986.0,38.6827,38.6827,38.6334,38.6531,7986.0
2019-10-15 14:00:00,39.21,39.25,39.2,39.23,3200.0,38.663,38.7024,38.6531,38.6827,3200.0
2019-10-15 14:05:00,39.23,39.25,39.22,39.24,8094.0,38.6827,38.7024,38.6729,38.6926,8094.0
2019-10-15 14:10:00,39.23,39.24,39.21,39.21,1350.0,38.6827,38.6926,38.663,38.663,1350.0
2019-10-15 14:15:00,39.22,39.26,39.17,39.26,9872.0,38.6729,38.7123,38.6236,38.7123,9872.0
2019-10-15 14:20:00,39.24,39.28,39.22,39.23,9201.0,38.6926,38.732,38.6729,38.6827,9201.0
2019-10-15 14:25:00,39.23,39.29,39.22,39.25,8058.0,38.6827,38.7419,38.6729,38.7024,8058.0
2019-10-15 14:30:00,39.25,39.25,39.23,39.24,3400.0,38.7024,38.7024,38.6827,38.6926,3400.0
2019-10-15 14:35:00,39.24,39.26,39.23,39.23,9299.0,38.6926,38.7123,38.6827,38.6827,9299.0
2019-10-15 14:40:00,39.24,39.3,39.23,39.3,8959.0,38.6926,38.7517,38.6827,38.7517,8959.0
2019-10-15 14:45:00,39.3,39.31,39.24,39.26,8348.0,38.7517,38.7616,38.6926,38.7123,8348.0
2019-10-15 14:50:00,39.27,39.27,39.2,39.22,5071.0,38.7222,38.7222,38.6531,38.6729,5071.0
2019-10-15 14:55:00,39.22,39.23,39.18,39.2,7220.0,38.6729,38.6827,38.6334,38.6531,7220.0
2019-10-15 15:00:00,39.22,39.23,39.19,39.22,8452.0,38.6729,38.6827,38.6433,38.6729,8452.0
2019-10-15 15:05:00,39.22,39.22,39.19,39.19,4610.0,38.6729,38.6729,38.6433,38.6433,4610.0
2019-10-15 15:10:00,39.18,39.2,39.17,39.19,6179.0,38.6334,38.6531,38.6236,38.6433,6179.0
2019-10-15 15:15:00,39.19,39.22,39.18,39.22,7848.0,38.6433,38.6729,38.6334,38.6729,7848.0
2019-10-15 15:20:00,39.22,39.32,39.18,39.25,24237.0,38.6729,38.7715,38.6334,38.7024,24237.0
2019-10-15 15:25:00,39.25,39.26,39.23,39.25,6497.0,38.7024,38.7123,38.6827,38.7024,6497.0
2019-10-15 15:30:00,39.25,39.26,39.23,39.26,5993.0,38.7024,38.7123,38.6827,38.7123,5993.0
2019-10-15 15:35:00,39.26,39.27,39.19,39.2,12651.0,38.7123,38.7222,38.6433,38.6531,12651.0
2019-10-15 15:40:00,39.2,39.24,39.2,39.23,9676.0,38.6531,38.6926,38.6531,38.6827,9676.0
2019-10-15 15:45:00,39.23,39.27,39.22,39.26,25455.0,38.6827,38.7222,38.6729,38.7123,25455.0
2019-10-15 15:50:00,39.27,39.28,39.19,39.24,31684.0,38.7222,38.732,38.6433,38.6926,31684.0
2019-10-15 15:55:00,39.24,39.28,39.23,39.27,71607.0,38.6926,38.732,38.6827,38.7222,71607.0
2019-10-16 09:30:00,38.98,39.31,38.95,39.31,16045.0,38.4362,38.7616,38.4066,38.7616,16045.0
2019-10-16 09:35:00,39.31,39.37,39.21,39.29,4441.0,38.7616,38.8208,38.663,38.7419,4441.0
2019-10-16 09:40:00,39.24,39.36,39.24,39.27,2929.0,38.6926,38.8109,38.6926,38.7222,2929.0
2019-10-16 09:45:00,39.27,39.34,39.23,39.31,4990.0,38.7222,38.7912,38.6827,38.7616,4990.0
2019-10-16 09:50:00,39.23,39.28,39.2,39.24,2583.0,38.6827,38.732,38.6531,38.6926,2583.0
2019-10-16 09:55:00,39.25,39.25,39.14,39.18,3830.0,38.7024,38.7024,38.594,38.6334,3830.0
2019-10-16 10:00:00,39.24,39.32,39.23,39.25,30125.0,38.6926,38.7715,38.6827,38.7024,30125.0
2019-10-16 10:05:00,39.25,39.3,39.25,39.27,18552.0,38.7024,38.7517,38.7024,38.7222,18552.0
2019-10-16 10:10:00,39.27,39.36,39.25,39.35,11348.0,38.7222,38.8109,38.7024,38.801,11348.0
2019-10-16 10:15:00,39.36,39.36,39.29,39.29,10765.0,38.8109,38.8109,38.7419,38.7419,10765.0
2019-10-16 10:20:00,39.31,39.33,39.26,39.32,7320.0,38.7616,38.7813,38.7123,38.7715,7320.0
2019-10-16 10:25:00,39.33,39.35,39.29,39.31,19840.0,38.7813,38.801,38.7419,38.7616,19840.0
2019-10-16 10:30:00,39.32,39.39,39.32,39.35,8638.0,38.7715,38.8405,38.7715,38.801,8638.0
2019-10-16 10:35:00,39.34,39.35,39.33,39.34,7366.0,38.7912,38.801,38.7813,38.7912,7366.0
2019-10-16 10:40:00,39.34,39.34,39.28,39.31,4151.0,38.7912,38.7912,38.732,38.7616,4151.0
2019-10-16 10:45:00,39.31,39.37,39.3,39.31,8350.0,38.7616,38.8208,38.7517,38.7616,8350.0
2019-10-16 10:50:00,39.32,39.4,39.32,39.37,8463.0,38.7715,38.8504,38.7715,38.8208,8463.0
2019-10-16 10:55:00,39.37,39.47,39.37,39.47,69576.0,38.8208,38.9194,38.8208,38.9194,69576.0
2019-10-16 11:00:00,39.45,39.5,39.29,39.33,46661.0,38.8997,38.949,38.7419,38.7813,46661.0
2019-10-16 11:05:00,39.31,39.33,39.3,39.3,23898.0,38.7616,38.7813,38.7517,38.7517,23898.0
2019-10-16 11:10:00,39.31,39.35,39.27,39.29,70676.0,38.7616,38.801,38.7222,38.7419,70676.0
2019-10-16 11:15:00,39.29,39.38,39.28,39.35,18124.0,38.7419,38.8306,38.732,38.801,18124.0
2019-10-16 11:20:00,39.36,39.42,39.34,39.42,10553.0,38.8109,38.8701,38.7912,38.8701,10553.0
2019-10-16 11:25:00,39.4,39.42,39.34,39.41,8609.0,38.8504,38.8701,38.7912,38.8602,8609.0
2019-10-16 11:30:00,39.42,39.47,39.41,39.41,6088.0,38.8701,38.9194,38.8602,38.8602,6088.0
2019-10-16 11:35:00,39.41,39.45,39.39,39.42,2827.0,38.8602,38.8997,38.8405,38.8701,2827.0
2019-10-16 11:40:00,39.43,39.46,39.42,39.43,2761.0,38.8799,38.9095,38.8701,38.8799,2761.0
2019-10-16 11:45:00,39.43,39.44,39.41,39.44,3351.0,38.8799,38.8898,38.8602,38.8898,3351.0
2019-10-16 11:50:00,39.44,39.44,39.4,39.41,23134.0,38.8898,38.8898,38.8504,38.8602,23134.0
2019-10-16 11:55:00,39.4,39.42,39.38,39.38,6053.0,38.8504,38.8701,38.8306,38.8306,6053.0
2019-10-16 12:00:00,39.39,39.43,39.38,39.41,5501.0,38.8405,38.8799,38.8306,38.8602,5501.0
2019-10-16 12:05:00,39.41,39.42,39.39,39.41,34258.0,38.8602,38.8701,38.8405,38.8602,34258.0
2019-10-16 12:10:00,39.4,39.4,39.36,39.36,5500.0,38.8504,38.8504,38.8109,38.8109,5500.0
2019-10-16 12:15:00,39.36,39.39,39.36,39.38,2319.0,38.8109,38.8405,38.8109,38.8306,2319.0
2019-10-16 12:20:00,39.38,39.38,39.36,39.38,7260.0,38.8306,38.8306,38.8109,38.8306,7260.0
2019-10-16 12:25:00,39.37,39.43,39.37,39.42,4634.0,38.8208,38.8799,38.8208,38.8701,4634.0
2019-10-16 12:30:00,39.41,39.41,39.38,39.4,1959.0,38.8602,38.8602,38.8306,38.8504,1959.0
2019-10-16 12:35:00,39.4,39.4,39.32,39.34,29915.0,38.8504,38.8504,38.7715,38.7912,29915.0
2019-10-16 12:40:00,39.34,39.37,39.32,39.34,12315.0,38.7912,38.8208,38.7715,38.7912,12315.0
2019-10-16 12:45:00,39.34,39.38,39.34,39.38,3904.0,38.7912,38.8306,38.7912,38.8306,3904.0
2019-10-16 12:50:00,39.37,39.37,39.35,39.36,6286.0,38.8208,38.8208,38.801,38.8109,6286.0
2019-10-16 12:55:00,39.35,39.36,39.34,39.35,5777.0,38.801,38.8109,38.7912,38.801,5777.0
2019-10-16 13:00:00,39.35,39.36,39.28,39.29,67770.0,38.801,38.8109,38.732,38.7419,67770.0
2019-10-16 13:05:00,39.29,39.31,39.21,39.24,28001.0,38.7419,38.7616,38.663,38.6926,28001.0
2019-10-16 13:10:00,39.23,39.25,39.23,39.25,5244.0,38.6827,38.7024,38.6827,38.7024,5244.0
2019-10-16 13:15:00,39.25,39.25,39.21,39.25,13283.0,38.7024,38.7024,38.663,38.7024,13283.0
2019-10-16 13:20:00,39.25,39.29,39.24,39.28,10988.0,38.7024,38.7419,38.6926,38.732,10988.0
2019-10-16 13:25:00,39.28,39.31,39.27,39.27,8009.0,38.732,38.7616,38.7222,38.7222,8009.0
2019-10-16 13:30:00,39.27,39.31,39.27,39.31,29943.0,38.7222,38.7616,38.7222,38.7616,29943.0
2019-10-16 13:35:00,39.3,39.3,39.28,39.28,5779.0,38.7517,38.7517,38.732,38.732,5779.0
2019-10-16 13:40:00,39.28,39.31,39.21,39.27,11883.0,38.732,38.7616,38.663,38.7222,11883.0
2019-10-16 13:45:00,39.27,39.28,39.25,39.25,2428.0,38.7222,38.732,38.7024,38.7024,2428.0
2019-10-16 13:50:00,39.26,39.27,39.23,39.23,4373.0,38.7123,38.7222,38.6827,38.6827,4373.0
2019-10-16 13:55:00,39.23,39.25,39.19,39.21,2751.0,38.6827,38.7024,38.6433,38.663,2751.0
2019-10-16 14:00:00,39.24,39.25,39.22,39.24,7473.0,38.6926,38.7024,38.6729,38.6926,7473.0
2019-10-16 14:05:00,39.22,39.28,39.22,39.28,4258.0,38.6729,38.732,38.6729,38.732,4258.0
2019-10-16 14:10:00,39.29,39.31,39.27,39.28,6476.0,38.7419,38.7616,38.7222,38.732,6476.0
2019-10-16 14:15:00,39.29,39.29,39.26,39.27,3756.0,38.7419,38.7419,38.7123,38.7222,3756.0
2019-10-16 14:20:00,39.26,39.29,39.23,39.24,5662.0,38.7123,38.7419,38.6827,38.6926,5662.0
2019-10-16 14:25:00,39.23,39.26,39.23,39.23,5338.0,38.6827,38.7123,38.6827,38.6827,5338.0
2019-10-16 14:30:00,39.23,39.28,39.22,39.26,10308.0,38.6827,38.732,38.6729,38.7123,10308.0
2019-10-16 14:35:00,39.27,39.27,39.24,39.27,6618.0,38.7222,38.7222,38.6926,38.7222,6618.0
2019-10-16 14:40:00,39.27,39.28,39.24,39.25,7223.0,38.7222,38.732,38.6926,38.7024,7223.0
2019-10-16 14:45:00,39.26,39.28,39.25,39.27,4638.0,38.7123,38.732,38.7024,38.7222,4638.0
2019-10-16 14:50:00,39.27,39.27,39.23,39.23,8116.0,38.7222,38.7222,38.6827,38.6827,8116.0
2019-10-16 14:55:00,39.23,39.25,39.22,39.24,4640.0,38.6827,38.7024,38.6729,38.6926,4640.0
2019-10-16 15:00:00,39.23,39.24,39.21,39.21,2990.0,38.6827,38.6926,38.663,38.663,2990.0
2019-10-16 15:05:00,39.21,39.21,39.19,39.19,6555.0,38.663,38.663,38.6433,38.6433,6555.0
2019-10-16 15:10:00,39.2,39.2,39.17,39.18,4573.0,38.6531,38.6531,38.6236,38.6334,4573.0
2019-10-16 15:15:00,39.18,39.2,39.15,39.2,10741.0,38.6334,38.6531,38.6038,38.6531,10741.0
2019-10-16 15:20:00,39.2,39.23,39.17,39.2,19325.0,38.6531,38.6827,38.6236,38.6531,19325.0
2019-10-16 15:25:00,39.2,39.23,39.18,39.2,14015.0,38.6531,38.6827,38.6334,38.6531,14015.0
2019-10-16 15:30:00,39.19,39.21,39.15,39.15,5600.0,38.6433,38.663,38.6038,38.6038,5600.0
2019-10-16 15:35:00,39.15,39.2,39.15,39.19,8821.0,38.6038,38.6531,38.6038,38.6433,8821.0
2019-10-16 15:40:00,39.19,39.2,39.13,39.13,14837.0,38.6433,38.6531,38.5841,38.5841,14837.0
2019-10-16 15:45:00,39.14,39.15,39.11,39.12,14583.0,38.594,38.6038,38.5644,38.5743,14583.0
2019-10-16 15:50:00,39.11,39.17,39.1,39.16,21439.0,38.5644,38.6236,38.5545,38.6137,21439.0
2019-10-16 15:55:00,39.16,39.2,39.12,39.13,132437.0,38.6137,38.6531,38.5743,38.5841,132437.0
2019-10-17 09:30:00,39.37,39.39,39.13,39.34,12235.0,38.8208,38.8405,38.5841,38.7912,12235.0
2019-10-17 09:35:00,39.21,39.27,39.12,39.16,7061.0,38.663,38.7222,38.5743,38.6137,7061.0
2019-10-17 09:40:00,39.16,39.24,39.16,39.2,7088.0,38.6137,38.6926,38.6137,38.6531,7088.0
2019-10-17 09:45:00,39.21,39.35,39.21,39.35,96031.0,38.663,38.801,38.663,38.801,96031.0
2019-10-17 09:50:00,39.35,39.41,39.31,39.36,17399.0,38.801,38.8602,38.7616,38.8109,17399.0
2019-10-17 09:55:00,39.32,39.48,39.32,39.46,37525.0,38.7715,38.9292,38.7715,38.9095,37525.0
2019-10-17 10:00:00,39.49,39.5,39.35,39.37,75164.0,38.9391,38.949,38.801,38.8208,75164.0
2019-10-17 10:05:00,39.37,39.37,39.31,39.33,12549.0,38.8208,38.8208,38.7616,38.7813,12549.0
2019-10-17 10:10:00,39.35,39.37,39.31,39.33,25403.0,38.801,38.8208,38.7616,38.7813,25403.0
2019-10-17 10:15:00,39.35,39.48,39.35,39.44,51360.0,38.801,38.9292,38.801,38.8898,51360.0
2019-10-17 10:20:00,39.45,39.52,39.44,39.48,21251.0,38.8997,38.9687,38.8898,38.9292,21251.0
2019-10-17 10:25:00,39.47,39.47,39.36,39.38,4718.0,38.9194,38.9194,38.8109,38.8306,4718.0
2019-10-17 10:30:00,39.39,39.4,39.33,39.38,12511.0,38.8405,38.8504,38.7813,38.8306,12511.0
2019-10-17 10:35:00,39.38,39.39,39.3,39.31,34439.0,38.8306,38.8405,38.7517,38.7616,34439.0
2019-10-17 10:40:00,39.31,39.33,39.29,39.3,3535.0,38.7616,38.7813,38.7419,38.7517,3535.0
2019-10-17 10:45:00,39.32,39.33,39.22,39.23,17363.0,38.7715,38.7813,38.6729,38.6827,17363.0
2019-10-17 10:50:00,39.25,39.26,39.2,39.24,9269.0,38.7024,38.7123,38.6531,38.6926,9269.0
2019-10-17 10:55:00,39.25,39.3,39.23,39.29,22879.0,38.7024,38.7517,38.6827,38.7419,22879.0
2019-10-17 11:00:00,39.23,39.24,39.16,39.23,2537.0,38.6827,38.6926,38.6137,38.6827,2537.0
2019-10-17 11:05:00,39.23,39.31,39.23,39.28,3741.0,38.6827,38.7616,38.6827,38.732,3741.0
2019-10-17 11:10:00,39.29,39.32,39.29,39.32,1325.0,38.7419,38.7715,38.7419,38.7715,1325.0
2019-10-17 11:15:00,39.33,39.36,39.28,39.33,10200.0,38.7813,38.8109,38.732,38.7813,10200.0
2019-10-17 11:20:00,39.3,39.32,39.26,39.29,15665.0,38.7517,38.7715,38.7123,38.7419,15665.0
2019-10-17 11:25:00,39.29,39.3,39.24,39.3,3127.0,38.7419,38.7517,38.6926,38.7517,3127.0
2019-10-17 11:30:00,39.29,39.29,39.25,39.25,1673.0,38.7419,38.7419,38.7024,38.7024,1673.0
2019-10-17 11:35:00,39.24,39.25,39.22,39.25,1500.0,38.6926,38.7024,38.6729,38.7024,1500.0
2019-10-17 11:40:00,39.26,39.29,39.25,39.28,2194.0,38.7123,38.7419,38.7024,38.732,2194.0
2019-10-17 11:45:00,39.29,39.32,39.27,39.32,11968.0,38.7419,38.7715,38.7222,38.7715,11968.0
2019-10-17 11:50:00,39.31,39.32,39.2,39.24,7751.0,38.7616,38.7715,38.6531,38.6926,7751.0
2019-10-17 11:55:00,39.24,39.27,39.23,39.23,1997.0,38.6926,38.7222,38.6827,38.6827,1997.0
2019-10-17 12:00:00,39.22,39.23,39.2,39.2,1333.0,38.6729,38.6827,38.6531,38.6531,1333.0
2019-10-17 12:05:00,39.21,39.24,39.21,39.22,1450.0,38.663,38.6926,38.663,38.6729,1450.0
2019-10-17 12:10:00,39.21,39.21,39.17,39.17,1352.0,38.663,38.663,38.6236,38.6236,1352.0
2019-10-17 12:15:00,39.17,39.2,39.15,39.16,19367.0,38.6236,38.6531,38.6038,38.6137,19367.0
2019-10-17 12:20:00,39.16,39.25,39.16,39.23,4460.0,38.6137,38.7024,38.6137,38.6827,4460.0
2019-10-17 12:25:00,39.24,39.28,39.24,39.26,10801.0,38.6926,38.732,38.6926,38.7123,10801.0
2019-10-17 12:30:00,39.26,39.26,39.21,39.21,19961.0,38.7123,38.7123,38.663,38.663,19961.0
2019-10-17 12:35:00,39.21,39.21,39.18,39.19,5113.0,38.663,38.663,38.6334,38.6433,5113.0
2019-10-17 12:40:00,39.19,39.19,39.17,39.17,3800.0,38.6433,38.6433,38.6236,38.6236,3800.0
2019-10-17 12:45:00,39.19,39.24,39.19,39.23,7723.0,38.6433,38.6926,38.6433,38.6827,7723.0
2019-10-17 12:50:00,39.23,39.24,39.22,39.23,1451.0,38.6827,38.6926,38.6729,38.6827,1451.0
2019-10-17 12:55:00,39.23,39.26,39.23,39.25,2050.0,38.6827,38.7123,38.6827,38.7024,2050.0
2019-10-17 13:00:00,39.25,39.28,39.25,39.27,15777.0,38.7024,38.732,38.7024,38.7222,15777.0
2019-10-17 13:05:00,39.27,39.27,39.22,39.23,2671.0,38.7222,38.7222,38.6729,38.6827,2671.0
2019-10-17 13:10:00,39.23,39.24,39.22,39.22,3000.0,38.6827,38.6926,38.6729,38.6729,3000.0
2019-10-17 13:15:00,39.23,39.28,39.22,39.27,5900.0,38.6827,38.732,38.6729,38.7222,5900.0
2019-10-17 13:20:00,39.26,39.27,39.24,39.24,1900.0,38.7123,38.7222,38.6926,38.6926,1900.0
2019-10-17 13:25:00,39.25,39.27,39.24,39.25,2100.0,38.7024,38.7222,38.6926,38.7024,2100.0
2019-10-17 13:30:00,39.26,39.29,39.26,39.27,4863.0,38.7123,38.7419,38.7123,38.7222,4863.0
2019-10-17 13:35:00,39.27,39.28,39.25,39.27,6814.0,38.7222,38.732,38.7024,38.7222,6814.0
2019-10-17 13:40:00,39.27,39.28,39.25,39.25,4860.0,38.7222,38.732,38.7024,38.7024,4860.0
2019-10-17 13:45:00,39.26,39.27,39.25,39.26,2300.0,38.7123,38.7222,38.7024,38.7123,2300.0
2019-10-17 13:50:00,39.26,39.26,39.23,39.26,3430.0,38.7123,38.7123,38.6827,38.7123,3430.0
2019-10-17 13:55:00,39.26,39.28,39.24,39.27,3370.0,38.7123,38.732,38.6926,38.7222,3370.0
2019-10-17 14:00:00,39.28,39.28,39.24,39.25,3602.0,38.732,38.732,38.6926,38.7024,3602.0
2019-10-17 14:05:00,39.25,39.25,39.24,39.25,1601.0,38.7024,38.7024,38.6926,38.7024,1601.0
2019-10-17 14:10:00,39.26,39.26,39.23,39.25,3501.0,38.7123,38.7123,38.6827,38.7024,3501.0
2019-10-17 14:15:00,39.24,39.26,39.24,39.26,2800.0,38.6926,38.7123,38.6926,38.7123,2800.0
2019-10-17 14:20:00,39.26,39.28,39.25,39.25,5596.0,38.7123,38.732,38.7024,38.7024,5596.0
2019-10-17 14:25:00,39.25,39.27,39.24,39.25,4184.0,38.7024,38.7222,38.6926,38.7024,4184.0
2019-10-17 14:30:00,39.25,39.26,39.23,39.23,2451.0,38.7024,38.7123,38.6827,38.6827,2451.0
2019-10-17 14:35:00,39.24,39.28,39.24,39.27,3609.0,38.6926,38.732,38.6926,38.7222,3609.0
2019-10-17 14:40:00,39.27,39.29,39.26,39.29,3300.0,38.7222,38.7419,38.7123,38.7419,3300.0
2019-10-17 14:45:00,39.3,39.3,39.28,39.3,20484.0,38.7517,38.7517,38.732,38.7517,20484.0
2019-10-17 14:50:00,39.3,39.36,39.29,39.36,9987.0,38.7517,38.8109,38.7419,38.8109,9987.0
2019-10-17 14:55:00,39.35,39.37,39.34,39.36,5092.0,38.801,38.8208,38.7912,38.8109,5092.0
2019-10-17 15:00:00,39.37,39.39,39.37,39.37,3477.0,38.8208,38.8405,38.8208,38.8208,3477.0
2019-10-17 15:05:00,39.37,39.37,39.34,39.36,10679.0,38.8208,38.8208,38.7912,38.8109,10679.0
2019-10-17 15:10:00,39.36,39.41,39.35,39.39,8399.0,38.8109,38.8602,38.801,38.8405,8399.0
2019-10-17 15:15:00,39.41,39.41,39.36,39.37,5101.0,38.8602,38.8602,38.8109,38.8208,5101.0
2019-10-17 15:20:00,39.38,39.38,39.34,39.34,3759.0,38.8306,38.8306,38.7912,38.7912,3759.0
2019-10-17 15:25:00,39.34,39.35,39.28,39.3,12677.0,38.7912,38.801,38.732,38.7517,12677.0
2019-10-17 15:30:00,39.3,39.32,39.28,39.28,16131.0,38.7517,38.7715,38.732,38.732,16131.0
2019-10-17 15:35:00,39.29,39.32,39.28,39.32,10451.0,38.7419,38.7715,38.732,38.7715,10451.0
2019-10-17 15:40:00,39.32,39.33,39.3,39.3,8659.0,38.7715,38.7813,38.7517,38.7517,8659.0
2019-10-17 15:45:00,39.3,39.33,39.29,39.3,8898.0,38.7517,38.7813,38.7419,38.7517,8898.0
2019-10-17 15:50:00,39.31,39.38,39.3,39.34,19055.0,38.7616,38.8306,38.7517,38.7912,19055.0
2019-10-17 15:55:00,39.34,39.35,39.26,39.31,49957.0,38.7912,38.801,38.7123,38.7616,49957.0
2019-10-18 09:30:00,39.45,39.45,39.21,39.32,78366.0,38.8997,38.8997,38.663,38.7715,78366.0
2019-10-18 09:35:00,39.31,39.47,39.26,39.41,28939.0,38.7616,38.9194,38.7123,38.8602,28939.0
2019-10-18 09:40:00,39.39,39.41,39.33,39.34,3124.0,38.8405,38.8602,38.7813,38.7912,3124.0
2019-10-18 09:45:00,39.41,39.48,39.38,39.48,864.0,38.8602,38.9292,38.8306,38.9292,864.0
2019-10-18 09:50:00,39.52,39.74,39.52,39.74,22453.0,38.9687,39.1856,38.9687,39.1856,22453.0
2019-10-18 09:55:00,39.74,39.88,39.66,39.66,47692.0,39.1856,39.3237,39.1067,39.1067,47692.0
2019-10-18 10:00:00,39.66,39.79,39.66,39.7,2558.0,39.1067,39.2349,39.1067,39.1462,2558.0
2019-10-18 10:05:00,39.77,39.77,39.64,39.64,4233.0,39.2152,39.2152,39.087,39.087,4233.0
2019-10-18 10:10:00,39.65,39.69,39.57,39.64,23827.0,39.0969,39.1363,39.018,39.087,23827.0
2019-10-18 10:15:00,39.68,39.76,39.67,39.76,1000.0,39.1264,39.2053,39.1166,39.2053,1000.0
2019-10-18 10:20:00,39.78,39.85,39.68,39.85,81858.0,39.225,39.2941,39.1264,39.2941,81858.0
2019-10-18 10:25:00,39.85,39.92,39.75,39.76,71273.0,39.2941,39.3631,39.1955,39.2053,71273.0
2019-10-18 10:30:00,39.76,39.86,39.75,39.85,60001.0,39.2053,39.3039,39.1955,39.2941,60001.0
2019-10-18 10:35:00,39.82,39.96,39.82,39.93,53626.0,39.2645,39.4025,39.2645,39.373,53626.0
2019-10-18 10:40:00,39.93,39.93,39.68,39.7,26825.0,39.373,39.373,39.1264,39.1462,26825.0
2019-10-18 10:45:00,39.7,39.8,39.7,39.77,5451.0,39.1462,39.2448,39.1462,39.2152,5451.0
2019-10-18 10:50:00,39.78,39.88,39.78,39.83,7982.0,39.225,39.3237,39.225,39.2744,7982.0
2019-10-18 10:55:00,39.81,39.86,39.77,39.79,12830.0,39.2546,39.3039,39.2152,39.2349,12830.0
2019-10-18 11:00:00,39.8,39.84,39.79,39.8,10188.0,39.2448,39.2842,39.2349,39.2448,10188.0
2019-10-18 11:05:00,39.81,39.81,39.67,39.68,35043.0,39.2546,39.2546,39.1166,39.1264,35043.0
2019-10-18 11:10:00,39.68,39.8,39.68,39.76,12821.0,39.1264,39.2448,39.1264,39.2053,12821.0
2019-10-18 11:15:00,39.75,39.79,39.74,39.79,3377.0,39.1955,39.2349,39.1856,39.2349,3377.0
2019-10-18 11:20:00,39.78,39.83,39.69,39.69,8063.0,39.225,39.2744,39.1363,39.1363,8063.0
2019-10-18 11:25:00,39.7,39.75,39.68,39.7,12521.0,39.1462,39.1955,39.1264,39.1462,12521.0
2019-10-18 11:30:00,39.68,39.75,39.68,39.71,12331.0,39.1264,39.1955,39.1264,39.156,12331.0
2019-10-18 11:35:00,39.73,39.76,39.7,39.74,7081.0,39.1757,39.2053,39.1462,39.1856,7081.0
2019-10-18 11:40:00,39.78,39.79,39.7,39.71,7988.0,39.225,39.2349,39.1462,39.156,7988.0
2019-10-18 11:45:00,39.71,39.74,39.66,39.68,39276.0,39.156,39.1856,39.1067,39.1264,39276.0
2019-10-18 11:50:00,39.69,39.71,39.68,39.69,3433.0,39.1363,39.156,39.1264,39.1363,3433.0
2019-10-18 11:55:00,39.69,39.7,39.66,39.7,6525.0,39.1363,39.1462,39.1067,39.1462,6525.0
2019-10-18 12:00:00,39.69,39.72,39.67,39.67,4100.0,39.1363,39.1659,39.1166,39.1166,4100.0
2019-10-18 12:05:00,39.69,39.71,39.66,39.68,7543.0,39.1363,39.156,39.1067,39.1264,7543.0
2019-10-18 12:10:00,39.67,39.71,39.67,39.68,3958.0,39.1166,39.156,39.1166,39.1264,3958.0
2019-10-18 12:15:00,39.68,39.69,39.62,39.63,8491.0,39.1264,39.1363,39.0673,39.0771,8491.0
2019-10-18 12:20:00,39.62,39.63,39.56,39.58,38661.0,39.0673,39.0771,39.0081,39.0278,38661.0
2019-10-18 12:25:00,39.58,39.66,39.57,39.61,26580.0,39.0278,39.1067,39.018,39.0574,26580.0
2019-10-18 12:30:00,39.61,39.65,39.59,39.65,6163.0,39.0574,39.0969,39.0377,39.0969,6163.0
2019-10-18 12:35:00,39.64,39.65,39.6,39.64,6400.0,39.087,39.0969,39.0476,39.087,6400.0
2019-10-18 12:40:00,39.63,39.64,39.59,39.64,3951.0,39.0771,39.087,39.0377,39.087,3951.0
2019-10-18 12:45:00,39.65,39.66,39.6,39.61,4750.0,39.0969,39.1067,39.0476,39.0574,4750.0
2019-10-18 12:50:00,39.61,39.65,39.61,39.64,2809.0,39.0574,39.0969,39.0574,39.087,2809.0
2019-10-18 12:55:00,39.65,39.68,39.63,39.68,8436.0,39.0969,39.1264,39.0771,39.1264,8436.0
2019-10-18 13:00:00,39.68,39.7,39.67,39.68,2000.0,39.1264,39.1462,39.1166,39.1264,2000.0
2019-10-18 13:05:00,39.68,39.81,39.68,39.81,20854.0,39.1264,39.2546,39.1264,39.2546,20854.0
2019-10-18 13:10:00,39.8,39.8,39.73,39.73,6353.0,39.2448,39.2448,39.1757,39.1757,6353.0
2019-10-18 13:15:00,39.73,39.79,39.73,39.78,2900.0,39.1757,39.2349,39.1757,39.225,2900.0
2019-10-18 13:20:00,39.79,39.81,39.78,39.8,27796.0,39.2349,39.2546,39.225,39.2448,27796.0
2019-10-18 13:25:00,39.79,39.8,39.74,39.78,5435.0,39.2349,39.2448,39.1856,39.225,5435.0
2019-10-18 13:30:00,39.79,39.81,39.79,39.8,6349.0,39.2349,39.2546,39.2349,39.2448,6349.0
2019-10-18 13:35:00,39.78,39.8,39.77,39.78,6539.0,39.225,39.2448,39.2152,39.225,6539.0
2019-10-18 13:40:00,39.77,39.86,39.76,39.86,13549.0,39.2152,39.3039,39.2053,39.3039,13549.0
2019-10-18 13:45:00,39.86,39.9,39.86,39.9,3706.0,39.3039,39.3434,39.3039,39.3434,3706.0
2019-10-18 13:50:00,39.89,39.93,39.89,39.92,4282.0,39.3335,39.373,39.3335,39.3631,4282.0
2019-10-18 13:55:00,39.93,39.98,39.93,39.95,11665.0,39.373,39.4223,39.373,39.3927,11665.0
2019-10-18 14:00:00,39.95,39.96,39.88,39.88,9808.0,39.3927,39.4025,39.3237,39.3237,9808.0
2019-10-18 14:05:00,39.89,39.93,39.88,39.89,6587.0,39.3335,39.373,39.3237,39.3335,6587.0
2019-10-18 14:10:00,39.88,39.89,39.88,39.89,3012.0,39.3237,39.3335,39.3237,39.3335,3012.0
2019-10-18 14:15:00,39.87,39.91,39.85,39.91,5830.0,39.3138,39.3532,39.2941,39.3532,5830.0
2019-10-18 14:20:00,39.9,39.97,39.9,39.97,11626.0,39.3434,39.4124,39.3434,39.4124,11626.0
2019-10-18 14:25:00,39.97,40.12,39.97,40.12,69566.0,39.4124,39.5603,39.4124,39.5603,69566.0
2019-10-18 14:30:00,40.13,40.22,40.08,40.21,25086.0,39.5702,39.6589,39.5209,39.6491,25086.0
2019-10-18 14:35:00,40.22,40.25,40.16,40.17,22913.0,39.6589,39.6885,39.5997,39.6096,22913.0
2019-10-18 14:40:00,40.16,40.2,40.15,40.18,11276.0,39.5997,39.6392,39.5899,39.6195,11276.0
2019-10-18 14:45:00,40.18,40.2,40.15,40.18,19404.0,39.6195,39.6392,39.5899,39.6195,19404.0
2019-10-18 14:50:00,40.18,40.25,40.17,40.2,14698.0,39.6195,39.6885,39.6096,39.6392,14698.0
2019-10-18 14:55:00,40.19,40.25,40.19,40.22,23314.0,39.6293,39.6885,39.6293,39.6589,23314.0
2019-10-18 15:00:00,40.21,40.24,40.19,40.21,13279.0,39.6491,39.6786,39.6293,39.6491,13279.0
2019-10-18 15:05:00,40.21,40.26,40.17,40.24,19820.0,39.6491,39.6984,39.6096,39.6786,19820.0
2019-10-18 15:10:00,40.24,40.27,40.23,40.26,21538.0,39.6786,39.7082,39.6688,39.6984,21538.0
2019-10-18 15:15:00,40.26,40.29,40.23,40.27,23685.0,39.6984,39.7279,39.6688,39.7082,23685.0
2019-10-18 15:20:00,40.27,40.33,40.26,40.3,31274.0,39.7082,39.7674,39.6984,39.7378,31274.0
2019-10-18 15:25:00,40.3,40.3,40.23,40.23,25268.0,39.7378,39.7378,39.6688,39.6688,25268.0
2019-10-18 15:30:00,40.23,40.32,40.23,40.26,40465.0,39.6688,39.7575,39.6688,39.6984,40465.0
2019-10-18 15:35:00,40.26,40.28,40.23,40.23,18252.0,39.6984,39.7181,39.6688,39.6688,18252.0
2019-10-18 15:40:00,40.23,40.27,40.22,40.23,75374.0,39.6688,39.7082,39.6589,39.6688,75374.0
2019-10-18 15:45:00,40.23,40.23,40.18,40.22,60816.0,39.6688,39.6688,39.6195,39.6589,60816.0
2019-10-18 15:50:00,40.22,40.27,40.22,40.25,66352.0,39.6589,39.7082,39.6589,39.6885,66352.0
2019-10-18 15:55:00,40.25,40.28,40.19,40.24,208158.0,39.6885,39.7181,39.6293,39.6786,208158.0
2019-10-21 09:30:00,40.48,40.81,40.3,40.81,18428.0,39.9153,40.2407,39.7378,40.2407,18428.0
2019-10-21 09:35:00,40.75,40.83,40.59,40.68,20413.0,40.1815,40.2604,40.0237,40.1125,20413.0
2019-10-21 09:40:00,40.68,40.8,40.62,40.73,18472.0,40.1125,40.2308,40.0533,40.1618,18472.0
2019-10-21 09:45:00,40.73,40.78,40.69,40.75,7805.0,40.1618,40.2111,40.1224,40.1815,7805.0
2019-10-21 09:50:00,40.78,40.82,40.75,40.76,8029.0,40.2111,40.2505,40.1815,40.1914,8029.0
2019-10-21 09:55:00,40.75,40.77,40.66,40.75,10886.0,40.1815,40.2012,40.0928,40.1815,10886.0
2019-10-21 10:00:00,40.74,40.75,40.63,40.67,14411.0,40.1717,40.1815,40.0632,40.1026,14411.0
2019-10-21 10:05:00,40.66,40.74,40.64,40.7,5453.0,40.0928,40.1717,40.0731,40.1322,5453.0
2019-10-21 10:10:00,40.69,40.74,40.65,40.67,3896.0,40.1224,40.1717,40.0829,40.1026,3896.0
2019-10-21 10:15:00,40.67,40.74,40.67,40.71,5350.0,40.1026,40.1717,40.1026,40.1421,5350.0
2019-10-21 10:20:00,40.72,40.77,40.72,40.76,3061.0,40.1519,40.2012,40.1519,40.1914,3061.0
2019-10-21 10:25:00,40.77,40.85,40.73,40.85,10574.0,40.2012,40.2801,40.1618,40.2801,10574.0
2019-10-21 10:30:00,40.84,40.84,40.77,40.79,8430.0,40.2703,40.2703,40.2012,40.221,8430.0
2019-10-21 10:35:00,40.79,40.82,40.79,40.81,6627.0,40.221,40.2505,40.221,40.2407,6627.0
2019-10-21 10:40:00,40.83,40.87,40.82,40.87,4048.0,40.2604,40.2998,40.2505,40.2998,4048.0
2019-10-21 10:45:00,40.87,40.88,40.86,40.87,4094.0,40.2998,40.3097,40.29,40.2998,4094.0
2019-10-21 10:50:00,40.86,40.9,40.84,40.88,6413.0,40.29,40.3294,40.2703,40.3097,6413.0
2019-10-21 10:55:00,40.88,40.92,40.88,40.9,4794.0,40.3097,40.3491,40.3097,40.3294,4794.0
2019-10-21 11:00:00,40.9,40.92,40.89,40.92,53396.0,40.3294,40.3491,40.3196,40.3491,53396.0
2019-10-21 11:05:00,40.93,40.97,40.91,40.97,27963.0,40.359,40.3984,40.3393,40.3984,27963.0
2019-10-21 11:10:00,40.99,41.0,40.89,40.89,23381.0,40.4182,40.428,40.3196,40.3196,23381.0
2019-10-21 11:15:00,40.87,40.87,40.76,40.76,8210.0,40.2998,40.2998,40.1914,40.1914,8210.0
2019-10-21 11:20:00,40.76,40.76,40.7,40.71,5729.0,40.1914,40.1914,40.1322,40.1421,5729.0
2019-10-21 11:25:00,40.72,40.75,40.69,40.72,6198.0,40.1519,40.1815,40.1224,40.1519,6198.0
2019-10-21 11:30:00,40.7,40.75,40.69,40.75,2498.0,40.1322,40.1815,40.1224,40.1815,2498.0
2019-10-21 11:35:00,40.77,40.81,40.74,40.8,5100.0,40.2012,40.2407,40.1717,40.2308,5100.0
2019-10-21 11:40:00,40.8,40.82,40.77,40.8,3399.0,40.2308,40.2505,40.2012,40.2308,3399.0
2019-10-21 11:45:00,40.79,40.8,40.79,40.8,1420.0,40.221,40.2308,40.221,40.2308,1420.0
2019-10-21 11:50:00,40.8,40.81,40.75,40.77,3490.0,40.2308,40.2407,40.1815,40.2012,3490.0
2019-10-21 11:55:00,40.77,40.9,40.76,40.9,10828.0,40.2012,40.3294,40.1914,40.3294,10828.0
2019-10-21 12:00:00,40.9,40.9,40.86,40.86,4137.0,40.3294,40.3294,40.29,40.29,4137.0
2019-10-21 12:05:00,40.89,40.9,40.86,40.9,5888.0,40.3196,40.3294,40.29,40.3294,5888.0
2019-10-21 12:10:00,40.91,40.93,40.86,40.88,5437.0,40.3393,40.359,40.29,40.3097,5437.0
2019-10-21 12:15:00,40.88,40.89,40.87,40.88,1304.0,40.3097,40.3196,40.2998,40.3097,1304.0
2019-10-21 12:20:00,40.87,40.87,40.86,40.87,1420.0,40.2998,40.2998,40.29,40.2998,1420.0
2019-10-21 12:25:00,40.87,40.9,40.86,40.89,14495.0,40.2998,40.3294,40.29,40.3196,14495.0
2019-10-21 12:30:00,40.89,40.89,40.87,40.88,2115.0,40.3196,40.3196,40.2998,40.3097,2115.0
2019-10-21 12:35:00,40.88,40.89,40.87,40.89,2809.0,40.3097,40.3196,40.2998,40.3196,2809.0
2019-10-21 12:40:00,40.89,40.93,40.88,40.92,9244.0,40.3196,40.359,40.3097,40.3491,9244.0
2019-10-21 12:45:00,40.92,40.93,40.89,40.89,2916.0,40.3491,40.359,40.3196,40.3196,2916.0
2019-10-21 12:50:00,40.88,40.92,40.87,40.87,17163.0,40.3097,40.3491,40.2998,40.2998,17163.0
2019-10-21 12:55:00,40.85,40.87,40.83,40.87,2450.0,40.2801,40.2998,40.2604,40.2998,2450.0
2019-10-21 13:00:00,40.86,40.86,40.83,40.84,3082.0,40.29,40.29,40.2604,40.2703,3082.0
2019-10-21 13:05:00,40.85,40.86,40.81,40.81,3000.0,40.2801,40.29,40.2407,40.2407,3000.0
2019-10-21 13:10:00,40.82,40.83,40.81,40.81,4261.0,40.2505,40.2604,40.2407,40.2407,4261.0
2019-10-21 13:15:00,40.82,40.84,40.81,40.82,6856.0,40.2505,40.2703,40.2407,40.2505,6856.0
2019-10-21 13:20:00,40.81,40.82,40.8,40.82,4770.0,40.2407,40.2505,40.2308,40.2505,4770.0
2019-10-21 13:25:00,40.81,40.84,40.79,40.81,12113.0,40.2407,40.2703,40.221,40.2407,12113.0
2019-10-21 13:30:00,40.8,40.83,40.79,40.82,4966.0,40.2308,40.2604,40.221,40.2505,4966.0
2019-10-21 13:35:00,40.81,40.82,40.77,40.77,2370.0,40.2407,40.2505,40.2012,40.2012,2370.0
2019-10-21 13:40:00,40.76,40.76,40.74,40.76,2714.0,40.1914,40.1914,40.1717,40.1914,2714.0
2019-10-21 13:45:00,40.74,40.76,40.72,40.73,3460.0,40.1717,40.1914,40.1519,40.1618,3460.0
2019-10-21 13:50:00,40.74,40.79,40.73,40.77,13748.0,40.1717,40.221,40.1618,40.2012,13748.0
2019-10-21 13:55:00,40.77,40.79,40.76,40.79,5491.0,40.2012,40.221,40.1914,40.221,5491.0
2019-10-21 14:00:00,40.78,40.8,40.72,40.76,7766.0,40.2111,40.2308,40.1519,40.1914,7766.0
2019-10-21 14:05:00,40.77,40.78,40.74,40.76,5205.0,40.2012,40.2111,40.1717,40.1914,5205.0
2019-10-21 14:10:00,40.75,40.77,40.73,40.77,5265.0,40.1815,40.2012,40.1618,40.2012,5265.0
2019-10-21 14:15:00,40.75,40.81,40.74,40.8,8010.0,40.1815,40.2407,40.1717,40.2308,8010.0
2019-10-21 14:20:00,40.79,40.79,40.77,40.78,5012.0,40.221,40.221,40.2012,40.2111,5012.0
2019-10-21 14:25:00,40.78,40.78,40.75,40.75,2001.0,40.2111,40.2111,40.1815,40.1815,2001.0
2019-10-21 14:30:00,40.75,40.78,40.74,40.77,4391.0,40.1815,40.2111,40.1717,40.2012,4391.0
2019-10-21 14:35:00,40.76,40.77,40.76,40.77,4320.0,40.1914,40.2012,40.1914,40.2012,4320.0
2019-10-21 14:40:00,40.76,40.77,40.73,40.74,8507.0,40.1914,40.2012,40.1618,40.1717,8507.0
2019-10-21 14:45:00,40.75,40.75,40.72,40.72,2958.0,40.1815,40.1815,40.1519,40.1519,2958.0
2019-10-21 14:50:00,40.7,40.73,40.69,40.73,2415.0,40.1322,40.1618,40.1224,40.1618,2415.0
2019-10-21 14:55:00,40.73,40.74,40.71,40.73,2550.0,40.1618,40.1717,40.1421,40.1618,2550.0
2019-10-21 15:00:00,40.73,40.76,40.69,40.76,7537.0,40.1618,40.1914,40.1224,40.1914,7537.0
2019-10-21 15:05:00,40.76,40.77,40.75,40.77,6286.0,40.1914,40.2012,40.1815,40.2012,6286.0
2019-10-21 15:10:00,40.77,40.77,40.75,40.76,3641.0,40.2012,40.2012,40.1815,40.1914,3641.0
2019-10-21 15:15:00,40.76,40.77,40.75,40.76,3900.0,40.1914,40.2012,40.1815,40.1914,3900.0
2019-10-21 15:20:00,40.76,40.76,40.71,40.73,7200.0,40.1914,40.1914,40.1421,40.1618,7200.0
2019-10-21 15:25:00,40.74,40.75,40.73,40.74,2964.0,40.1717,40.1815,40.1618,40.1717,2964.0
2019-10-21 15:30:00,40.73,40.75,40.66,40.66,12898.0,40.1618,40.1815,40.0928,40.0928,12898.0
2019-10-21 15:35:00,40.66,40.67,40.61,40.62,9623.0,40.0928,40.1026,40.0435,40.0533,9623.0
2019-10-21 15:40:00,40.61,40.65,40.6,40.62,35041.0,40.0435,40.0829,40.0336,40.0533,35041.0
2019-10-21 15:45:00,40.63,40.64,40.58,40.58,19123.0,40.0632,40.0731,40.0139,40.0139,19123.0
2019-10-21 15:50:00,40.59,40.59,40.54,40.58,22744.0,40.0237,40.0237,39.9744,40.0139,22744.0
2019-10-21 15:55:00,40.58,40.6,40.54,40.54,57826.0,40.0139,40.0336,39.9744,39.9744,57826.0
2019-10-22 09:30:00,40.43,40.44,40.22,40.34,16462.0,39.866,39.8758,39.6589,39.7772,16462.0
2019-10-22 09:35:00,40.29,40.29,40.02,40.02,5850.0,39.7279,39.7279,39.4617,39.4617,5850.0
2019-10-22 09:40:00,40.06,40.17,39.96,40.06,15540.0,39.5011,39.6096,39.4025,39.5011,15540.0
2019-10-22 09:45:00,40.13,40.17,40.05,40.06,10080.0,39.5702,39.6096,39.4913,39.5011,10080.0
2019-10-22 09:50:00,40.07,40.17,40.04,40.16,5997.0,39.511,39.6096,39.4814,39.5997,5997.0
2019-10-22 09:55:00,40.16,40.17,40.07,40.09,8930.0,39.5997,39.6096,39.511,39.5307,8930.0
2019-10-22 10:00:00,40.1,40.21,40.09,40.16,5146.0,39.5406,39.6491,39.5307,39.5997,5146.0
2019-10-22 10:05:00,40.13,40.2,40.09,40.13,12471.0,39.5702,39.6392,39.5307,39.5702,12471.0
2019-10-22 10:10:00,40.13,40.13,40.01,40.03,9644.0,39.5702,39.5702,39.4518,39.4716,9644.0
2019-10-22 10:15:00,40.05,40.13,40.05,40.09,4100.0,39.4913,39.5702,39.4913,39.5307,4100.0
2019-10-22 10:20:00,40.08,40.1,40.05,40.07,4839.0,39.5209,39.5406,39.4913,39.511,4839.0
2019-10-22 10:25:00,40.06,40.08,40.01,40.08,5890.0,39.5011,39.5209,39.4518,39.5209,5890.0
2019-10-22 10:30:00,40.1,40.11,40.03,40.04,5216.0,39.5406,39.5504,39.4716,39.4814,5216.0
2019-10-22 10:35:00,40.04,40.12,40.04,40.12,11499.0,39.4814,39.5603,39.4814,39.5603,11499.0
2019-10-22 10:40:00,40.12,40.18,40.12,40.16,5236.0,39.5603,39.6195,39.5603,39.5997,5236.0
2019-10-22 10:45:00,40.16,40.22,40.16,40.19,3763.0,39.5997,39.6589,39.5997,39.6293,3763.0
2019-10-22 10:50:00,40.19,40.2,40.17,40.19,4988.0,39.6293,39.6392,39.6096,39.6293,4988.0
2019-10-22 10:55:00,40.19,40.25,40.18,40.23,14861.0,39.6293,39.6885,39.6195,39.6688,14861.0
2019-10-22 11:00:00,40.23,40.31,40.21,40.3,8010.0,39.6688,39.7477,39.6491,39.7378,8010.0
2019-10-22 11:05:00,40.32,40.41,40.32,40.41,10348.0,39.7575,39.8463,39.7575,39.8463,10348.0
2019-10-22 11:10:00,40.41,40.43,40.36,40.37,8331.0,39.8463,39.866,39.797,39.8068,8331.0
2019-10-22 11:15:00,40.38,40.42,40.36,40.4,5600.0,39.8167,39.8561,39.797,39.8364,5600.0
2019-10-22 11:20:00,40.4,40.44,40.39,40.41,5580.0,39.8364,39.8758,39.8265,39.8463,5580.0
2019-10-22 11:25:00,40.41,40.42,40.38,40.38,4300.0,39.8463,39.8561,39.8167,39.8167,4300.0
2019-10-22 11:30:00,40.38,40.4,40.34,40.39,21649.0,39.8167,39.8364,39.7772,39.8265,21649.0
2019-10-22 11:35:00,40.39,40.41,40.37,40.39,7447.0,39.8265,39.8463,39.8068,39.8265,7447.0
2019-10-22 11:40:00,40.4,40.46,40.39,40.45,15374.0,39.8364,39.8956,39.8265,39.8857,15374.0
2019-10-22 11:45:00,40.46,40.47,40.4,40.44,8853.0,39.8956,39.9054,39.8364,39.8758,8853.0
2019-10-22 11:50:00,40.46,40.48,40.43,40.46,14507.0,39.8956,39.9153,39.866,39.8956,14507.0
2019-10-22 11:55:00,40.45,40.45,40.4,40.42,8612.0,39.8857,39.8857,39.8364,39.8561,8612.0
2019-10-22 12:00:00,40.42,40.56,40.42,40.56,25535.0,39.8561,39.9942,39.8561,39.9942,25535.0
2019-10-22 12:05:00,40.56,40.6,40.51,40.6,8186.0,39.9942,40.0336,39.9449,40.0336,8186.0
2019-10-22 12:10:00,40.61,40.68,40.6,40.66,13271.0,40.0435,40.1125,40.0336,40.0928,13271.0
2019-10-22 12:15:00,40.67,40.71,40.64,40.7,14326.0,40.1026,40.1421,40.0731,40.1322,14326.0
2019-10-22 12:20:00,40.69,40.7,40.67,40.68,6580.0,40.1224,40.1322,40.1026,40.1125,6580.0
2019-10-22 12:25:00,40.69,40.71,40.67,40.7,7097.0,40.1224,40.1421,40.1026,40.1322,7097.0
2019-10-22 12:30:00,40.69,40.71,40.68,40.7,4685.0,40.1224,40.1421,40.1125,40.1322,4685.0
2019-10-22 12:35:00,40.7,40.73,40.7,40.72,7408.0,40.1322,40.1618,40.1322,40.1519,7408.0
2019-10-22 12:40:00,40.71,40.81,40.7,40.78,17655.0,40.1421,40.2407,40.1322,40.2111,17655.0
2019-10-22 12:45:00,40.78,40.84,40.77,40.82,12872.0,40.2111,40.2703,40.2012,40.2505,12872.0
2019-10-22 12:50:00,40.82,40.83,40.78,40.83,21152.0,40.2505,40.2604,40.2111,40.2604,21152.0
2019-10-22 12:55:00,40.83,40.85,40.8,40.84,7855.0,40.2604,40.2801,40.2308,40.2703,7855.0
2019-10-22 13:00:00,40.83,40.83,40.66,40.66,10034.0,40.2604,40.2604,40.0928,40.0928,10034.0
2019-10-22 13:05:00,40.68,40.68,40.62,40.67,5404.0,40.1125,40.1125,40.0533,40.1026,5404.0
2019-10-22 13:10:00,40.68,40.69,40.64,40.66,6806.0,40.1125,40.1224,40.0731,40.0928,6806.0
2019-10-22 13:15:00,40.66,40.73,40.66,40.71,10797.0,40.0928,40.1618,40.0928,40.1421,10797.0
2019-10-22 13:20:00,40.7,40.75,40.7,40.71,7417.0,40.1322,40.1815,40.1322,40.1421,7417.0
2019-10-22 13:25:00,40.71,40.71,40.69,40.71,4604.0,40.1421,40.1421,40.1224,40.1421,4604.0
2019-10-22 13:30:00,40.71,40.72,40.7,40.71,2100.0,40.1421,40.1519,40.1322,40.1421,2100.0
2019-10-22 13:35:00,40.71,40.73,40.7,40.73,4267.0,40.1421,40.1618,40.1322,40.1618,4267.0
2019-10-22 13:40:00,40.74,40.75,40.72,40.72,13367.0,40.1717,40.1815,40.1519,40.1519,13367.0
2019-10-22 13:45:00,40.73,40.78,40.7,40.75,8160.0,40.1618,40.2111,40.1322,40.1815,8160.0
2019-10-22 13:50:00,40.76,40.81,40.75,40.81,9759.0,40.1914,40.2407,40.1815,40.2407,9759.0
2019-10-22 13:55:00,40.82,40.91,40.81,40.91,7254.0,40.2505,40.3393,40.2407,40.3393,7254.0
2019-10-22 14:00:00,40.9,40.92,40.89,40.9,9120.0,40.3294,40.3491,40.3196,40.3294,9120.0
2019-10-22 14:05:00,40.9,41.0,40.9,40.96,15630.0,40.3294,40.428,40.3294,40.3886,15630.0
2019-10-22 14:10:00,40.97,41.05,40.96,41.05,63888.0,40.3984,40.4773,40.3886,40.4773,63888.0
2019-10-22 14:15:00,41.06,41.08,40.98,41.0,13535.0,40.4872,40.5069,40.4083,40.428,13535.0
2019-10-22 14:20:00,41.03,41.07,41.01,41.04,5529.0,40.4576,40.4971,40.4379,40.4675,5529.0
2019-10-22 14:25:00,41.04,41.05,40.99,41.01,4028.0,40.4675,40.4773,40.4182,40.4379,4028.0
2019-10-22 14:30:00,41.02,41.02,40.91,40.94,10371.0,40.4478,40.4478,40.3393,40.3689,10371.0
2019-10-22 14:35:00,40.94,41.03,40.93,41.02,4563.0,40.3689,40.4576,40.359,40.4478,4563.0
2019-10-22 14:40:00,41.02,41.03,40.97,41.0,2885.0,40.4478,40.4576,40.3984,40.428,2885.0
2019-10-22 14:45:00,40.98,40.98,40.92,40.94,2685.0,40.4083,40.4083,40.3491,40.3689,2685.0
2019-10-22 14:50:00,40.93,40.96,40.9,40.94,3937.0,40.359,40.3886,40.3294,40.3689,3937.0
2019-10-22 14:55:00,40.94,40.94,40.92,40.93,3363.0,40.3689,40.3689,40.3491,40.359,3363.0
2019-10-22 15:00:00,40.94,40.94,40.87,40.88,4252.0,40.3689,40.3689,40.2998,40.3097,4252.0
2019-10-22 15:05:00,40.87,40.91,40.84,40.9,7789.0,40.2998,40.3393,40.2703,40.3294,7789.0
2019-10-22 15:10:00,40.89,40.9,40.86,40.87,4932.0,40.3196,40.3294,40.29,40.2998,4932.0
2019-10-22 15:15:00,40.88,40.96,40.88,40.95,9750.0,40.3097,40.3886,40.3097,40.3787,9750.0
2019-10-22 15:20:00,40.95,41.02,40.94,41.01,13187.0,40.3787,40.4478,40.3689,40.4379,13187.0
2019-10-22 15:25:00,41.0,41.0,40.97,41.0,5690.0,40.428,40.428,40.3984,40.428,5690.0
2019-10-22 15:30:00,41.01,41.05,41.0,41.02,6927.0,40.4379,40.4773,40.428,40.4478,6927.0
2019-10-22 15:35:00,41.01,41.02,40.96,40.98,6131.0,40.4379,40.4478,40.3886,40.4083,6131.0
2019-10-22 15:40:00,40.98,40.99,40.97,40.97,6507.0,40.4083,40.4182,40.3984,40.3984,6507.0
2019-10-22 15:45:00,40.96,40.97,40.92,40.93,18308.0,40.3886,40.3984,40.3491,40.359,18308.0
2019-10-22 15:50:00,40.93,40.95,40.88,40.89,21359.0,40.359,40.3787,40.3097,40.3196,21359.0
2019-10-22 15:55:00,40.88,40.9,40.85,40.88,45768.0,40.3097,40.3294,40.2801,40.3097,45768.0
2019-10-23 09:30:00,40.9,41.1,40.77,41.1,16094.0,40.3294,40.5266,40.2012,40.5266,16094.0
2019-10-23 09:35:00,40.99,41.07,40.6,40.9,13580.0,40.4182,40.4971,40.0336,40.3294,13580.0
2019-10-23 09:40:00,40.94,40.94,40.82,40.91,1926.0,40.3689,40.3689,40.2505,40.3393,1926.0
2019-10-23 09:45:00,40.92,40.95,40.9,40.9,5188.0,40.3491,40.3787,40.3294,40.3294,5188.0
2019-10-23 09:50:00,40.91,40.92,40.75,40.88,4596.0,40.3393,40.3491,40.1815,40.3097,4596.0
2019-10-23 09:55:00,40.82,40.89,40.77,40.89,2800.0,40.2505,40.3196,40.2012,40.3196,2800.0
2019-10-23 10:00:00,40.87,41.0,40.84,41.0,19790.0,40.2998,40.428,40.2703,40.428,19790.0
2019-10-23 10:05:00,41.01,41.03,40.92,41.01,7054.0,40.4379,40.4576,40.3491,40.4379,7054.0
2019-10-23 10:10:00,41.05,41.05,41.0,41.03,5239.0,40.4773,40.4773,40.428,40.4576,5239.0
2019-10-23 10:15:00,41.02,41.04,40.89,41.01,16105.0,40.4478,40.4675,40.3196,40.4379,16105.0
2019-10-23 10:20:00,41.04,41.07,40.98,40.98,2269.0,40.4675,40.4971,40.4083,40.4083,2269.0
2019-10-23 10:25:00,40.97,40.98,40.93,40.93,2127.0,40.3984,40.4083,40.359,40.359,2127.0
2019-10-23 10:30:00,40.96,41.02,40.93,41.02,31450.0,40.3886,40.4478,40.359,40.4478,31450.0
2019-10-23 10:35:00,41.06,41.2,41.04,41.19,13260.0,40.4872,40.6252,40.4675,40.6154,13260.0
2019-10-23 10:40:00,41.21,41.21,41.09,41.09,10690.0,40.6351,40.6351,40.5168,40.5168,10690.0
2019-10-23 10:45:00,41.08,41.09,41.05,41.08,4041.0,40.5069,40.5168,40.4773,40.5069,4041.0
2019-10-23 10:50:00,41.07,41.12,41.04,41.1,5800.0,40.4971,40.5464,40.4675,40.5266,5800.0
2019-10-23 10:55:00,41.13,41.13,41.05,41.09,13773.0,40.5562,40.5562,40.4773,40.5168,13773.0
2019-10-23 11:00:00,41.1,41.12,41.08,41.08,7153.0,40.5266,40.5464,40.5069,40.5069,7153.0
2019-10-23 11:05:00,41.08,41.17,41.08,41.16,5848.0,40.5069,40.5957,40.5069,40.5858,5848.0
2019-10-23 11:10:00,41.16,41.17,41.08,41.17,20203.0,40.5858,40.5957,40.5069,40.5957,20203.0
2019-10-23 11:15:00,41.16,41.21,41.11,41.13,20214.0,40.5858,40.6351,40.5365,40.5562,20214.0
2019-10-23 11:20:00,41.13,41.19,41.12,41.12,5334.0,40.5562,40.6154,40.5464,40.5464,5334.0
2019-10-23 11:25:00,41.11,41.12,41.07,41.12,4853.0,40.5365,40.5464,40.4971,40.5464,4853.0
2019-10-23 11:30:00,41.12,41.13,41.07,41.12,6594.0,40.5464,40.5562,40.4971,40.5464,6594.0
2019-10-23 11:35:00,41.12,41.15,41.11,41.14,6687.0,40.5464,40.5759,40.5365,40.5661,6687.0
2019-10-23 11:40:00,41.17,41.22,41.16,41.19,10179.0,40.5957,40.645,40.5858,40.6154,10179.0
2019-10-23 11:45:00,41.2,41.24,41.2,41.22,4597.0,40.6252,40.6647,40.6252,40.645,4597.0
2019-10-23 11:50:00,41.25,41.26,41.19,41.19,3715.0,40.6745,40.6844,40.6154,40.6154,3715.0
2019-10-23 11:55:00,41.23,41.27,41.2,41.25,4740.0,40.6548,40.6943,40.6252,40.6745,4740.0
2019-10-23 12:00:00,41.24,41.29,41.23,41.27,7241.0,40.6647,40.714,40.6548,40.6943,7241.0
2019-10-23 12:05:00,41.25,41.3,41.23,41.29,6620.0,40.6745,40.7238,40.6548,40.714,6620.0
2019-10-23 12:10:00,41.29,41.31,41.27,41.29,2668.0,40.714,40.7337,40.6943,40.714,2668.0
2019-10-23 12:15:00,41.31,41.32,41.28,41.28,3308.0,40.7337,40.7436,40.7041,40.7041,3308.0
2019-10-23 12:20:00,41.28,41.29,41.27,41.28,3095.0,40.7041,40.714,40.6943,40.7041,3095.0
2019-10-23 12:25:00,41.27,41.31,41.26,41.28,5060.0,40.6943,40.7337,40.6844,40.7041,5060.0
2019-10-23 12:30:00,41.29,41.29,41.24,41.28,14518.0,40.714,40.714,40.6647,40.7041,14518.0
2019-10-23 12:35:00,41.29,41.32,41.27,41.27,2442.0,40.714,40.7436,40.6943,40.6943,2442.0
2019-10-23 12:40:00,41.29,41.32,41.29,41.32,8865.0,40.714,40.7436,40.714,40.7436,8865.0
2019-10-23 12:45:00,41.32,41.35,41.3,41.33,4200.0,40.7436,40.7731,40.7238,40.7534,4200.0
2019-10-23 12:50:00,41.33,41.34,41.32,41.32,3639.0,40.7534,40.7633,40.7436,40.7436,3639.0
2019-10-23 12:55:00,41.32,41.32,41.26,41.29,4321.0,40.7436,40.7436,40.6844,40.714,4321.0
2019-10-23 13:00:00,41.3,41.34,41.29,41.34,1400.0,40.7238,40.7633,40.714,40.7633,1400.0
2019-10-23 13:05:00,41.35,41.39,41.34,41.39,7655.0,40.7731,40.8126,40.7633,40.8126,7655.0
2019-10-23 13:10:00,41.4,41.41,41.31,41.31,8917.0,40.8224,40.8323,40.7337,40.7337,8917.0
2019-10-23 13:15:00,41.31,41.34,41.3,41.34,3295.0,40.7337,40.7633,40.7238,40.7633,3295.0
2019-10-23 13:20:00,41.34,41.36,41.32,41.36,4979.0,40.7633,40.783,40.7436,40.783,4979.0
2019-10-23 13:25:00,41.35,41.36,41.32,41.34,6936.0,40.7731,40.783,40.7436,40.7633,6936.0
2019-10-23 13:30:00,41.33,41.33,41.29,41.3,4589.0,40.7534,40.7534,40.714,40.7238,4589.0
2019-10-23 13:35:00,41.3,41.34,41.3,41.34,5739.0,40.7238,40.7633,40.7238,40.7633,5739.0
2019-10-23 13:40:00,41.35,41.42,41.35,41.42,13250.0,40.7731,40.8422,40.7731,40.8422,13250.0
2019-10-23 13:45:00,41.44,41.45,41.41,41.44,8439.0,40.8619,40.8718,40.8323,40.8619,8439.0
2019-10-23 13:50:00,41.43,41.47,41.42,41.44,13802.0,40.852,40.8915,40.8422,40.8619,13802.0
2019-10-23 13:55:00,41.43,41.44,41.42,41.44,6957.0,40.852,40.8619,40.8422,40.8619,6957.0
2019-10-23 14:00:00,41.44,41.45,41.4,41.4,6734.0,40.8619,40.8718,40.8224,40.8224,6734.0
2019-10-23 14:05:00,41.4,41.42,41.36,41.41,9760.0,40.8224,40.8422,40.783,40.8323,9760.0
2019-10-23 14:10:00,41.41,41.46,41.41,41.42,14027.0,40.8323,40.8816,40.8323,40.8422,14027.0
2019-10-23 14:15:00,41.43,41.43,41.34,41.34,6134.0,40.852,40.852,40.7633,40.7633,6134.0
2019-10-23 14:20:00,41.36,41.36,41.27,41.28,11178.0,40.783,40.783,40.6943,40.7041,11178.0
2019-10-23 14:25:00,41.27,41.27,41.21,41.21,11756.0,40.6943,40.6943,40.6351,40.6351,11756.0
2019-10-23 14:30:00,41.22,41.22,41.16,41.16,14116.0,40.645,40.645,40.5858,40.5858,14116.0
2019-10-23 14:35:00,41.16,41.2,41.14,41.2,7500.0,40.5858,40.6252,40.5661,40.6252,7500.0
2019-10-23 14:40:00,41.21,41.28,41.21,41.27,12704.0,40.6351,40.7041,40.6351,40.6943,12704.0
2019-10-23 14:45:00,41.27,41.27,41.18,41.23,12123.0,40.6943,40.6943,40.6055,40.6548,12123.0
2019-10-23 14:50:00,41.24,41.24,41.22,41.22,4868.0,40.6647,40.6647,40.645,40.645,4868.0
2019-10-23 14:55:00,41.21,41.22,41.2,41.2,4352.0,40.6351,40.645,40.6252,40.6252,4352.0
2019-10-23 15:00:00,41.2,41.22,41.15,41.16,6344.0,40.6252,40.645,40.5759,40.5858,6344.0
2019-10-23 15:05:00,41.16,41.17,41.14,41.16,7026.0,40.5858,40.5957,40.5661,40.5858,7026.0
2019-10-23 15:10:00,41.16,41.16,41.13,41.14,9900.0,40.5858,40.5858,40.5562,40.5661,9900.0
2019-10-23 15:15:00,41.14,41.16,41.13,41.16,2339.0,40.5661,40.5858,40.5562,40.5858,2339.0
2019-10-23 15:20:00,41.16,41.19,41.15,41.18,8476.0,40.5858,40.6154,40.5759,40.6055,8476.0
2019-10-23 15:25:00,41.18,41.21,41.17,41.21,6513.0,40.6055,40.6351,40.5957,40.6351,6513.0
2019-10-23 15:30:00,41.21,41.22,41.18,41.18,13861.0,40.6351,40.645,40.6055,40.6055,13861.0
2019-10-23 15:35:00,41.18,41.2,41.16,41.16,19414.0,40.6055,40.6252,40.5858,40.5858,19414.0
2019-10-23 15:40:00,41.16,41.17,41.12,41.13,9180.0,40.5858,40.5957,40.5464,40.5562,9180.0
2019-10-23 15:45:00,41.14,41.15,41.1,41.13,49525.0,40.5661,40.5759,40.5266,40.5562,49525.0
2019-10-23 15:50:00,41.16,41.16,41.1,41.11,22505.0,40.5858,40.5858,40.5266,40.5365,22505.0
2019-10-23 15:55:00,41.11,41.26,41.11,41.26,58776.0,40.5365,40.6844,40.5365,40.6844,58776.0
2019-10-24 09:30:00,41.1,41.12,40.89,40.98,33148.0,40.5266,40.5464,40.3196,40.4083,33148.0
2019-10-24 09:35:00,40.96,40.96,40.66,40.89,5435.0,40.3886,40.3886,40.0928,40.3196,5435.0
2019-10-24 09:40:00,41.0,41.31,40.9,41.25,3447.0,40.428,40.7337,40.3294,40.6745,3447.0
2019-10-24 09:45:00,41.27,41.29,41.0,41.0,2185.0,40.6943,40.714,40.428,40.428,2185.0
2019-10-24 09:50:00,40.99,41.03,40.88,40.94,2915.0,40.4182,40.4576,40.3097,40.3689,2915.0
2019-10-24 09:55:00,40.9,41.13,40.88,41.13,4170.0,40.3294,40.5562,40.3097,40.5562,4170.0
2019-10-24 10:00:00,41.1,41.1,40.97,40.97,3142.0,40.5266,40.5266,40.3984,40.3984,3142.0
2019-10-24 10:05:00,40.95,40.98,40.83,40.83,1400.0,40.3787,40.4083,40.2604,40.2604,1400.0
2019-10-24 10:10:00,40.87,40.93,40.83,40.83,2102.0,40.2998,40.359,40.2604,40.2604,2102.0
2019-10-24 10:15:00,40.88,40.97,40.87,40.91,3950.0,40.3097,40.3984,40.2998,40.3393,3950.0
2019-10-24 10:20:00,40.89,40.98,40.89,40.98,4666.0,40.3196,40.4083,40.3196,40.4083,4666.0
2019-10-24 10:25:00,40.97,41.1,40.96,41.04,8380.0,40.3984,40.5266,40.3886,40.4675,8380.0
2019-10-24 10:30:00,41.03,41.1,40.98,41.08,5533.0,40.4576,40.5266,40.4083,40.5069,5533.0
2019-10-24 10:35:00,41.08,41.15,41.05,41.14,12969.0,40.5069,40.5759,40.4773,40.5661,12969.0
2019-10-24 10:40:00,41.12,41.16,41.1,41.16,3990.0,40.5464,40.5858,40.5266,40.5858,3990.0
2019-10-24 10:45:00,41.14,41.19,41.11,41.17,8934.0,40.5661,40.6154,40.5365,40.5957,8934.0
2019-10-24 10:50:00,41.16,41.18,41.12,41.13,3700.0,40.5858,40.6055,40.5464,40.5562,3700.0
2019-10-24 10:55:00,41.13,41.16,41.08,41.13,3863.0,40.5562,40.5858,40.5069,40.5562,3863.0
2019-10-24 11:00:00,41.13,41.17,41.13,41.17,4681.0,40.5562,40.5957,40.5562,40.5957,4681.0
2019-10-24 11:05:00,41.18,41.32,41.18,41.26,7016.0,40.6055,40.7436,40.6055,40.6844,7016.0
2019-10-24 11:10:00,41.25,41.26,41.18,41.23,5558.0,40.6745,40.6844,40.6055,40.6548,5558.0
2019-10-24 11:15:00,41.23,41.24,41.16,41.16,6030.0,40.6548,40.6647,40.5858,40.5858,6030.0
2019-10-24 11:20:00,41.16,41.22,41.15,41.2,4052.0,40.5858,40.645,40.5759,40.6252,4052.0
2019-10-24 11:25:00,41.2,41.23,41.19,41.22,19916.0,40.6252,40.6548,40.6154,40.645,19916.0
2019-10-24 11:30:00,41.23,41.26,41.19,41.25,6300.0,40.6548,40.6844,40.6154,40.6745,6300.0
2019-10-24 11:35:00,41.25,41.26,41.14,41.18,10149.0,40.6745,40.6844,40.5661,40.6055,10149.0
2019-10-24 11:40:00,41.18,41.2,41.09,41.12,6999.0,40.6055,40.6252,40.5168,40.5464,6999.0
2019-10-24 11:45:00,41.14,41.18,41.1,41.17,7907.0,40.5661,40.6055,40.5266,40.5957,7907.0
2019-10-24 11:50:00,41.17,41.2,41.13,41.2,7890.0,40.5957,40.6252,40.5562,40.6252,7890.0
2019-10-24 11:55:00,41.21,41.23,41.19,41.21,1510.0,40.6351,40.6548,40.6154,40.6351,1510.0
2019-10-24 12:00:00,41.23,41.24,41.14,41.14,2818.0,40.6548,40.6647,40.5661,40.5661,2818.0
2019-10-24 12:05:00,41.14,41.19,41.09,41.12,3800.0,40.5661,40.6154,40.5168,40.5464,3800.0
2019-10-24 12:10:00,41.11,41.14,41.08,41.09,5320.0,40.5365,40.5661,40.5069,40.5168,5320.0
2019-10-24 12:15:00,41.07,41.07,40.98,40.99,3407.0,40.4971,40.4971,40.4083,40.4182,3407.0
2019-10-24 12:20:00,41.02,41.07,41.0,41.02,4743.0,40.4478,40.4971,40.428,40.4478,4743.0
2019-10-24 12:25:00,41.04,41.09,41.02,41.07,3798.0,40.4675,40.5168,40.4478,40.4971,3798.0
2019-10-24 12:30:00,41.07,41.12,41.06,41.11,3706.0,40.4971,40.5464,40.4872,40.5365,3706.0
2019-10-24 12:35:00,41.12,41.12,41.09,41.09,931.0,40.5464,40.5464,40.5168,40.5168,931.0
2019-10-24 12:40:00,41.09,41.09,41.05,41.06,4494.0,40.5168,40.5168,40.4773,40.4872,4494.0
2019-10-24 12:45:00,41.06,41.1,41.05,41.07,3000.0,40.4872,40.5266,40.4773,40.4971,3000.0
2019-10-24 12:50:00,41.07,41.07,41.04,41.04,1280.0,40.4971,40.4971,40.4675,40.4675,1280.0
2019-10-24 12:55:00,41.03,41.08,40.99,41.05,4324.0,40.4576,40.5069,40.4182,40.4773,4324.0
2019-10-24 13:00:00,41.07,41.11,41.06,41.1,2800.0,40.4971,40.5365,40.4872,40.5266,2800.0
2019-10-24 13:05:00,41.1,41.15,41.09,41.13,5434.0,40.5266,40.5759,40.5168,40.5562,5434.0
2019-10-24 13:10:00,41.14,41.17,41.12,41.17,4553.0,40.5661,40.5957,40.5464,40.5957,4553.0
2019-10-24 13:15:00,41.16,41.16,41.12,41.14,2131.0,40.5858,40.5858,40.5464,40.5661,2131.0
2019-10-24 13:20:00,41.15,41.15,41.11,41.11,3591.0,40.5759,40.5759,40.5365,40.5365,3591.0
2019-10-24 13:25:00,41.12,41.14,41.07,41.1,6032.0,40.5464,40.5661,40.4971,40.5266,6032.0
2019-10-24 13:30:00,41.09,41.14,41.09,41.1,1943.0,40.5168,40.5661,40.5168,40.5266,1943.0
2019-10-24 13:35:00,41.12,41.12,41.06,41.06,975.0,40.5464,40.5464,40.4872,40.4872,975.0
2019-10-24 13:40:00,41.07,41.1,41.07,41.1,2955.0,40.4971,40.5266,40.4971,40.5266,2955.0
2019-10-24 13:45:00,41.11,41.16,41.1,41.16,9247.0,40.5365,40.5858,40.5266,40.5858,9247.0
2019-10-24 13:50:00,41.16,41.16,41.11,41.11,2767.0,40.5858,40.5858,40.5365,40.5365,2767.0
2019-10-24 13:55:00,41.1,41.12,41.07,41.09,9318.0,40.5266,40.5464,40.4971,40.5168,9318.0
2019-10-24 14:00:00,41.09,41.13,41.09,41.13,6781.0,40.5168,40.5562,40.5168,40.5562,6781.0
2019-10-24 14:05:00,41.12,41.14,41.12,41.13,900.0,40.5464,40.5661,40.5464,40.5562,900.0
2019-10-24 14:10:00,41.15,41.17,41.15,41.17,4205.0,40.5759,40.5957,40.5759,40.5957,4205.0
2019-10-24 14:15:00,41.16,41.17,41.14,41.14,2875.0,40.5858,40.5957,40.5661,40.5661,2875.0
2019-10-24 14:20:00,41.14,41.16,41.13,41.15,2696.0,40.5661,40.5858,40.5562,40.5759,2696.0
2019-10-24 14:25:00,41.15,41.16,41.11,41.14,2500.0,40.5759,40.5858,40.5365,40.5661,2500.0
2019-10-24 14:30:00,41.15,41.2,41.12,41.18,13162.0,40.5759,40.6252,40.5464,40.6055,13162.0
2019-10-24 14:35:00,41.18,41.2,41.17,41.17,3159.0,40.6055,40.6252,40.5957,40.5957,3159.0
2019-10-24 14:40:00,41.17,41.21,41.17,41.19,2905.0,40.5957,40.6351,40.5957,40.6154,2905.0
2019-10-24 14:45:00,41.18,41.22,41.18,41.21,2900.0,40.6055,40.645,40.6055,40.6351,2900.0
2019-10-24 14:50:00,41.2,41.23,41.19,41.21,4643.0,40.6252,40.6548,40.6154,40.6351,4643.0
2019-10-24 14:55:00,41.22,41.24,41.19,41.19,4200.0,40.645,40.6647,40.6154,40.6154,4200.0
2019-10-24 15:00:00,41.2,41.22,41.19,41.19,2970.0,40.6252,40.645,40.6154,40.6154,2970.0
2019-10-24 15:05:00,41.18,41.18,41.15,41.15,5030.0,40.6055,40.6055,40.5759,40.5759,5030.0
2019-10-24 15:10:00,41.17,41.17,41.14,41.14,4202.0,40.5957,40.5957,40.5661,40.5661,4202.0
2019-10-24 15:15:00,41.14,41.18,41.14,41.18,2237.0,40.5661,40.6055,40.5661,40.6055,2237.0
2019-10-24 15:20:00,41.17,41.18,41.15,41.15,4017.0,40.5957,40.6055,40.5759,40.5759,4017.0
2019-10-24 15:25:00,41.15,41.16,41.13,41.15,6829.0,40.5759,40.5858,40.5562,40.5759,6829.0
2019-10-24 15:30:00,41.16,41.18,41.14,41.15,13222.0,40.5858,40.6055,40.5661,40.5759,13222.0
2019-10-24 15:35:00,41.16,41.18,41.15,41.17,9456.0,40.5858,40.6055,40.5759,40.5957,9456.0
2019-10-24 15:40:00,41.17,41.18,41.11,41.11,11402.0,40.5957,40.6055,40.5365,40.5365,11402.0
2019-10-24 15:45:00,41.11,41.14,41.09,41.12,19781.0,40.5365,40.5661,40.5168,40.5464,19781.0
2019-10-24 15:50:00,41.12,41.19,41.1,41.13,34090.0,40.5464,40.6154,40.5266,40.5562,34090.0
2019-10-24 15:55:00,41.14,41.24,41.13,41.19,87315.0,40.5661,40.6647,40.5562,40.6154,87315.0
2019-10-25 09:30:00,41.2,41.2,41.02,41.02,8182.0,40.6252,40.6252,40.4478,40.4478,8182.0
2019-10-25 09:35:00,40.98,41.18,40.97,41.15,1400.0,40.4083,40.6055,40.3984,40.5759,1400.0
2019-10-25 09:40:00,41.14,41.28,41.14,41.16,2600.0,40.5661,40.7041,40.5661,40.5858,2600.0
2019-10-25 09:45:00,41.08,41.15,41.05,41.07,1700.0,40.5069,40.5759,40.4773,40.4971,1700.0
2019-10-25 09:50:00,41.1,41.14,41.07,41.07,1500.0,40.5266,40.5661,40.4971,40.4971,1500.0
2019-10-25 09:55:00,41.05,41.15,41.05,41.06,6144.0,40.4773,40.5759,40.4773,40.4872,6144.0
2019-10-25 10:00:00,41.08,41.08,40.97,41.0,6324.0,40.5069,40.5069,40.3984,40.428,6324.0
2019-10-25 10:05:00,41.0,41.05,40.97,41.0,4299.0,40.428,40.4773,40.3984,40.428,4299.0
2019-10-25 10:10:00,40.99,41.05,40.95,41.04,2125.0,40.4182,40.4773,40.3787,40.4675,2125.0
2019-10-25 10:15:00,41.07,41.08,41.04,41.07,8968.0,40.4971,40.5069,40.4675,40.4971,8968.0
2019-10-25 10:20:00,41.05,41.06,41.0,41.02,24005.0,40.4773,40.4872,40.428,40.4478,24005.0
2019-10-25 10:25:00,41.02,41.06,40.98,41.06,5758.0,40.4478,40.4872,40.4083,40.4872,5758.0
2019-10-25 10:30:00,41.05,41.06,41.02,41.03,5627.0,40.4773,40.4872,40.4478,40.4576,5627.0
2019-10-25 10:35:00,41.02,41.07,41.02,41.05,4677.0,40.4478,40.4971,40.4478,40.4773,4677.0
2019-10-25 10:40:00,41.07,41.09,41.02,41.04,9780.0,40.4971,40.5168,40.4478,40.4675,9780.0
2019-10-25 10:45:00,41.02,41.1,41.02,41.1,7750.0,40.4478,40.5266,40.4478,40.5266,7750.0
2019-10-25 10:50:00,41.09,41.15,41.09,41.15,8285.0,40.5168,40.5759,40.5168,40.5759,8285.0
2019-10-25 10:55:00,41.12,41.16,41.1,41.14,7260.0,40.5464,40.5858,40.5266,40.5661,7260.0
2019-10-25 11:00:00,41.15,41.17,41.13,41.15,7803.0,40.5759,40.5957,40.5562,40.5759,7803.0
2019-10-25 11:05:00,41.16,41.21,41.15,41.2,4361.0,40.5858,40.6351,40.5759,40.6252,4361.0
2019-10-25 11:10:00,41.21,41.3,41.2,41.27,2583.0,40.6351,40.7238,40.6252,40.6943,2583.0
2019-10-25 11:15:00,41.26,41.37,41.25,41.35,11773.0,40.6844,40.7929,40.6745,40.7731,11773.0
2019-10-25 11:20:00,41.36,41.44,41.35,41.41,5499.0,40.783,40.8619,40.7731,40.8323,5499.0
2019-10-25 11:25:00,41.4,41.45,41.4,41.44,3700.0,40.8224,40.8718,40.8224,40.8619,3700.0
2019-10-25 11:30:00,41.44,41.48,41.43,41.44,19094.0,40.8619,40.9013,40.852,40.8619,19094.0
2019-10-25 11:35:00,41.46,41.51,41.35,41.37,57331.0,40.8816,40.9309,40.7731,40.7929,57331.0
2019-10-25 11:40:00,41.38,41.4,41.3,41.32,37960.0,40.8027,40.8224,40.7238,40.7436,37960.0
2019-10-25 11:45:00,41.34,41.38,41.34,41.38,4012.0,40.7633,40.8027,40.7633,40.8027,4012.0
2019-10-25 11:50:00,41.37,41.39,41.35,41.37,6940.0,40.7929,40.8126,40.7731,40.7929,6940.0
2019-10-25 11:55:00,41.39,41.43,41.36,41.38,8400.0,40.8126,40.852,40.783,40.8027,8400.0
2019-10-25 12:00:00,41.38,41.38,41.34,41.35,9819.0,40.8027,40.8027,40.7633,40.7731,9819.0
2019-10-25 12:05:00,41.38,41.44,41.32,41.43,28591.0,40.8027,40.8619,40.7436,40.852,28591.0
2019-10-25 12:10:00,41.43,41.54,41.43,41.43,21271.0,40.852,40.9605,40.852,40.852,21271.0
2019-10-25 12:15:00,41.43,41.43,41.35,41.37,8815.0,40.852,40.852,40.7731,40.7929,8815.0
2019-10-25 12:20:00,41.38,41.4,41.36,41.4,16049.0,40.8027,40.8224,40.783,40.8224,16049.0
2019-10-25 12:25:00,41.41,41.43,41.36,41.39,15535.0,40.8323,40.852,40.783,40.8126,15535.0
2019-10-25 12:30:00,41.39,41.4,41.38,41.38,6820.0,40.8126,40.8224,40.8027,40.8027,6820.0
2019-10-25 12:35:00,41.38,41.41,41.37,41.41,4331.0,40.8027,40.8323,40.7929,40.8323,4331.0
2019-10-25 12:40:00,41.41,41.45,41.4,41.44,8996.0,40.8323,40.8718,40.8224,40.8619,8996.0
2019-10-25 12:45:00,41.45,41.47,41.43,41.45,10200.0,40.8718,40.8915,40.852,40.8718,10200.0
2019-10-25 12:50:00,41.45,41.48,41.44,41.45,10700.0,40.8718,40.9013,40.8619,40.8718,10700.0
2019-10-25 12:55:00,41.45,41.46,41.44,41.46,25418.0,40.8718,40.8816,40.8619,40.8816,25418.0
2019-10-25 13:00:00,41.46,41.5,41.45,41.49,9301.0,40.8816,40.9211,40.8718,40.9112,9301.0
2019-10-25 13:05:00,41.48,41.49,41.47,41.47,9763.0,40.9013,40.9112,40.8915,40.8915,9763.0
2019-10-25 13:10:00,41.47,41.54,41.47,41.52,14215.0,40.8915,40.9605,40.8915,40.9408,14215.0
2019-10-25 13:15:00,41.52,41.53,41.5,41.51,4810.0,40.9408,40.9506,40.9211,40.9309,4810.0
2019-10-25 13:20:00,41.51,41.51,41.46,41.47,5380.0,40.9309,40.9309,40.8816,40.8915,5380.0
2019-10-25 13:25:00,41.47,41.48,41.46,41.46,7701.0,40.8915,40.9013,40.8816,40.8816,7701.0
2019-10-25 13:30:00,41.47,41.48,41.41,41.41,7437.0,40.8915,40.9013,40.8323,40.8323,7437.0
2019-10-25 13:35:00,41.42,41.47,41.41,41.46,5301.0,40.8422,40.8915,40.8323,40.8816,5301.0
2019-10-25 13:40:00,41.46,41.51,41.42,41.51,12506.0,40.8816,40.9309,40.8422,40.9309,12506.0
2019-10-25 13:45:00,41.51,41.52,41.5,41.52,1600.0,40.9309,40.9408,40.9211,40.9408,1600.0
2019-10-25 13:50:00,41.51,41.54,41.5,41.5,18571.0,40.9309,40.9605,40.9211,40.9211,18571.0
2019-10-25 13:55:00,41.51,41.52,41.49,41.5,2500.0,40.9309,40.9408,40.9112,40.9211,2500.0
2019-10-25 14:00:00,41.51,41.52,41.43,41.44,6508.0,40.9309,40.9408,40.852,40.8619,6508.0
2019-10-25 14:05:00,41.42,41.43,41.36,41.37,10001.0,40.8422,40.852,40.783,40.7929,10001.0
2019-10-25 14:10:00,41.38,41.42,41.38,41.41,14131.0,40.8027,40.8422,40.8027,40.8323,14131.0
2019-10-25 14:15:00,41.41,41.41,41.35,41.38,7345.0,40.8323,40.8323,40.7731,40.8027,7345.0
2019-10-25 14:20:00,41.38,41.43,41.38,41.43,3400.0,40.8027,40.852,40.8027,40.852,3400.0
2019-10-25 14:25:00,41.43,41.43,41.37,41.38,3672.0,40.852,40.852,40.7929,40.8027,3672.0
2019-10-25 14:30:00,41.37,41.39,41.34,41.35,4761.0,40.7929,40.8126,40.7633,40.7731,4761.0
2019-10-25 14:35:00,41.34,41.39,41.34,41.39,3106.0,40.7633,40.8126,40.7633,40.8126,3106.0
2019-10-25 14:40:00,41.39,41.41,41.36,41.37,4997.0,40.8126,40.8323,40.783,40.7929,4997.0
2019-10-25 14:45:00,41.35,41.38,41.33,41.38,2400.0,40.7731,40.8027,40.7534,40.8027,2400.0
2019-10-25 14:50:00,41.37,41.41,41.36,41.4,13559.0,40.7929,40.8323,40.783,40.8224,13559.0
2019-10-25 14:55:00,41.4,41.41,41.36,41.37,3892.0,40.8224,40.8323,40.783,40.7929,3892.0
2019-10-25 15:00:00,41.36,41.38,41.36,41.38,2600.0,40.783,40.8027,40.783,40.8027,2600.0
2019-10-25 15:05:00,41.39,41.39,41.36,41.38,2451.0,40.8126,40.8126,40.783,40.8027,2451.0
2019-10-25 15:10:00,41.38,41.4,41.37,41.39,37567.0,40.8027,40.8224,40.7929,40.8126,37567.0
2019-10-25 15:15:00,41.39,41.4,41.38,41.39,9594.0,40.8126,40.8224,40.8027,40.8126,9594.0
2019-10-25 15:20:00,41.39,41.43,41.37,41.39,37645.0,40.8126,40.852,40.7929,40.8126,37645.0
2019-10-25 15:25:00,41.39,41.39,41.36,41.37,22106.0,40.8126,40.8126,40.783,40.7929,22106.0
2019-10-25 15:30:00,41.37,41.41,41.37,41.4,24173.0,40.7929,40.8323,40.7929,40.8224,24173.0
2019-10-25 15:35:00,41.4,41.42,41.38,41.41,6706.0,40.8224,40.8422,40.8027,40.8323,6706.0
2019-10-25 15:40:00,41.41,41.47,41.41,41.47,8004.0,40.8323,40.8915,40.8323,40.8915,8004.0
2019-10-25 15:45:00,41.46,41.48,41.44,41.45,17475.0,40.8816,40.9013,40.8619,40.8718,17475.0
2019-10-25 15:50:00,41.45,41.47,41.42,41.44,31131.0,40.8718,40.8915,40.8422,40.8619,31131.0
2019-10-25 15:55:00,41.45,41.5,41.44,41.44,57799.0,40.8718,40.9211,40.8619,40.8619,57799.0
2019-10-28 09:30:00,41.7,42.14,41.7,42.12,23285.0,41.1183,41.5521,41.1183,41.5324,23285.0
2019-10-28 09:35:00,42.12,42.17,42.0,42.01,2650.0,41.5324,41.5817,41.4141,41.4239,2650.0
2019-10-28 09:40:00,42.06,42.11,41.85,41.85,177967.0,41.4732,41.5225,41.2662,41.2662,177967.0
2019-10-28 09:45:00,41.94,42.15,41.91,42.15,2463.0,41.3549,41.562,41.3253,41.562,2463.0
2019-10-28 09:50:00,42.08,42.19,42.02,42.15,4501.0,41.493,41.6014,41.4338,41.562,4501.0
2019-10-28 09:55:00,42.15,42.2,42.08,42.11,1625.0,41.562,41.6113,41.493,41.5225,1625.0
2019-10-28 10:00:00,42.11,42.11,42.02,42.08,25647.0,41.5225,41.5225,41.4338,41.493,25647.0
2019-10-28 10:05:00,42.08,42.19,42.02,42.17,40672.0,41.493,41.6014,41.4338,41.5817,40672.0
2019-10-28 10:10:00,42.18,42.19,42.07,42.07,10024.0,41.5916,41.6014,41.4831,41.4831,10024.0
2019-10-28 10:15:00,42.05,42.05,41.95,41.96,6120.0,41.4634,41.4634,41.3648,41.3746,6120.0
2019-10-28 10:20:00,41.98,42.11,41.98,42.05,10871.0,41.3944,41.5225,41.3944,41.4634,10871.0
2019-10-28 10:25:00,42.04,42.04,42.0,42.01,5408.0,41.4535,41.4535,41.4141,41.4239,5408.0
2019-10-28 10:30:00,42.04,42.13,41.98,42.12,19150.0,41.4535,41.5423,41.3944,41.5324,19150.0
2019-10-28 10:35:00,42.1,42.15,42.01,42.01,31899.0,41.5127,41.562,41.4239,41.4239,31899.0
2019-10-28 10:40:00,42.01,42.05,41.98,42.02,1800.0,41.4239,41.4634,41.3944,41.4338,1800.0
2019-10-28 10:45:00,41.99,42.06,41.96,42.02,6822.0,41.4042,41.4732,41.3746,41.4338,6822.0
2019-10-28 10:50:00,42.01,42.01,41.93,41.96,3359.0,41.4239,41.4239,41.3451,41.3746,3359.0
2019-10-28 10:55:00,41.96,42.13,41.96,42.07,63700.0,41.3746,41.5423,41.3746,41.4831,63700.0
2019-10-28 11:00:00,42.07,42.16,42.04,42.16,10131.0,41.4831,41.5718,41.4535,41.5718,10131.0
2019-10-28 11:05:00,42.17,42.19,42.04,42.05,26605.0,41.5817,41.6014,41.4535,41.4634,26605.0
2019-10-28 11:10:00,42.05,42.11,42.03,42.03,7326.0,41.4634,41.5225,41.4437,41.4437,7326.0
2019-10-28 11:15:00,42.02,42.02,41.96,41.98,7442.0,41.4338,41.4338,41.3746,41.3944,7442.0
2019-10-28 11:20:00,42.0,42.06,41.98,42.06,7420.0,41.4141,41.4732,41.3944,41.4732,7420.0
2019-10-28 11:25:00,42.06,42.08,42.02,42.06,6165.0,41.4732,41.493,41.4338,41.4732,6165.0
2019-10-28 11:30:00,42.07,42.1,42.04,42.07,7694.0,41.4831,41.5127,41.4535,41.4831,7694.0
2019-10-28 11:35:00,42.08,42.1,42.0,42.04,8350.0,41.493,41.5127,41.4141,41.4535,8350.0
2019-10-28 11:40:00,42.03,42.1,42.01,42.09,6266.0,41.4437,41.5127,41.4239,41.5028,6266.0
2019-10-28 11:45:00,42.1,42.1,42.06,42.07,7805.0,41.5127,41.5127,41.4732,41.4831,7805.0
2019-10-28 11:50:00,42.09,42.1,42.05,42.09,6690.0,41.5028,41.5127,41.4634,41.5028,6690.0
2019-10-28 11:55:00,42.08,42.1,42.05,42.08,5151.0,41.493,41.5127,41.4634,41.493,5151.0
2019-10-28 12:00:00,42.08,42.1,42.05,42.08,10152.0,41.493,41.5127,41.4634,41.493,10152.0
2019-10-28 12:05:00,42.08,42.12,42.07,42.1,3849.0,41.493,41.5324,41.4831,41.5127,3849.0
2019-10-28 12:10:00,42.09,42.13,42.07,42.09,6477.0,41.5028,41.5423,41.4831,41.5028,6477.0
2019-10-28 12:15:00,42.12,42.14,42.1,42.1,6651.0,41.5324,41.5521,41.5127,41.5127,6651.0
2019-10-28 12:20:00,42.08,42.12,42.05,42.09,6600.0,41.493,41.5324,41.4634,41.5028,6600.0
2019-10-28 12:25:00,42.09,42.11,42.08,42.09,3702.0,41.5028,41.5225,41.493,41.5028,3702.0
2019-10-28 12:30:00,42.08,42.09,42.0,42.0,9275.0,41.493,41.5028,41.4141,41.4141,9275.0
2019-10-28 12:35:00,42.0,42.02,41.98,41.98,10147.0,41.4141,41.4338,41.3944,41.3944,10147.0
2019-10-28 12:40:00,41.99,42.0,41.96,42.0,3001.0,41.4042,41.4141,41.3746,41.4141,3001.0
2019-10-28 12:45:00,42.0,42.01,41.95,41.95,4500.0,41.4141,41.4239,41.3648,41.3648,4500.0
2019-10-28 12:50:00,41.97,41.98,41.94,41.97,3300.0,41.3845,41.3944,41.3549,41.3845,3300.0
2019-10-28 12:55:00,41.98,41.99,41.97,41.98,3534.0,41.3944,41.4042,41.3845,41.3944,3534.0
2019-10-28 13:00:00,41.99,41.99,41.96,41.98,3913.0,41.4042,41.4042,41.3746,41.3944,3913.0
2019-10-28 13:05:00,41.98,41.99,41.96,41.96,2263.0,41.3944,41.4042,41.3746,41.3746,2263.0
2019-10-28 13:10:00,41.97,42.01,41.96,41.98,2200.0,41.3845,41.4239,41.3746,41.3944,2200.0
2019-10-28 13:15:00,41.97,42.02,41.96,42.02,6322.0,41.3845,41.4338,41.3746,41.4338,6322.0
2019-10-28 13:20:00,42.0,42.04,41.99,42.04,4534.0,41.4141,41.4535,41.4042,41.4535,4534.0
2019-10-28 13:25:00,42.03,42.05,42.01,42.04,8468.0,41.4437,41.4634,41.4239,41.4535,8468.0
2019-10-28 13:30:00,42.04,42.05,42.0,42.03,7136.0,41.4535,41.4634,41.4141,41.4437,7136.0
2019-10-28 13:35:00,42.02,42.02,41.95,42.0,6752.0,41.4338,41.4338,41.3648,41.4141,6752.0
2019-10-28 13:40:00,42.0,42.03,42.0,42.03,8404.0,41.4141,41.4437,41.4141,41.4437,8404.0
2019-10-28 13:45:00,42.03,42.06,42.03,42.04,27999.0,41.4437,41.4732,41.4437,41.4535,27999.0
2019-10-28 13:50:00,42.04,42.06,42.02,42.05,6004.0,41.4535,41.4732,41.4338,41.4634,6004.0
2019-10-28 13:55:00,42.04,42.07,42.0,42.05,88521.0,41.4535,41.4831,41.4141,41.4634,88521.0
2019-10-28 14:00:00,42.05,42.11,42.04,42.08,16775.0,41.4634,41.5225,41.4535,41.493,16775.0
2019-10-28 14:05:00,42.08,42.14,42.08,42.12,12169.0,41.493,41.5521,41.493,41.5324,12169.0
2019-10-28 14:10:00,42.12,42.14,42.1,42.14,5334.0,41.5324,41.5521,41.5127,41.5521,5334.0
2019-10-28 14:15:00,42.15,42.17,42.14,42.17,6761.0,41.562,41.5817,41.5521,41.5817,6761.0
2019-10-28 14:20:00,42.18,42.2,42.17,42.18,5643.0,41.5916,41.6113,41.5817,41.5916,5643.0
2019-10-28 14:25:00,42.18,42.18,42.15,42.16,4700.0,41.5916,41.5916,41.562,41.5718,4700.0
2019-10-28 14:30:00,42.16,42.17,42.13,42.13,5778.0,41.5718,41.5817,41.5423,41.5423,5778.0
2019-10-28 14:35:00,42.12,42.14,42.12,42.13,4494.0,41.5324,41.5521,41.5324,41.5423,4494.0
2019-10-28 14:40:00,42.13,42.14,42.12,42.13,2083.0,41.5423,41.5521,41.5324,41.5423,2083.0
2019-10-28 14:45:00,42.12,42.12,42.07,42.07,3215.0,41.5324,41.5324,41.4831,41.4831,3215.0
2019-10-28 14:50:00,42.07,42.1,42.07,42.09,10631.0,41.4831,41.5127,41.4831,41.5028,10631.0
2019-10-28 14:55:00,42.09,42.1,42.06,42.06,10760.0,41.5028,41.5127,41.4732,41.4732,10760.0
2019-10-28 15:00:00,42.04,42.07,42.03,42.05,6157.0,41.4535,41.4831,41.4437,41.4634,6157.0
2019-10-28 15:05:00,42.05,42.05,42.02,42.05,5605.0,41.4634,41.4634,41.4338,41.4634,5605.0
2019-10-28 15:10:00,42.05,42.12,42.05,42.09,80215.0,41.4634,41.5324,41.4634,41.5028,80215.0
2019-10-28 15:15:00,42.09,42.1,42.04,42.04,5234.0,41.5028,41.5127,41.4535,41.4535,5234.0
2019-10-28 15:20:00,42.04,42.12,42.03,42.07,44205.0,41.4535,41.5324,41.4437,41.4831,44205.0
2019-10-28 15:25:00,42.06,42.07,42.04,42.07,26547.0,41.4732,41.4831,41.4535,41.4831,26547.0
2019-10-28 15:30:00,42.07,42.1,42.06,42.06,32085.0,41.4831,41.5127,41.4732,41.4732,32085.0
2019-10-28 15:35:00,42.07,42.07,41.99,41.99,18047.0,41.4831,41.4831,41.4042,41.4042,18047.0
2019-10-28 15:40:00,42.0,42.03,41.99,42.02,11828.0,41.4141,41.4437,41.4042,41.4338,11828.0
2019-10-28 15:45:00,42.02,42.03,41.98,42.02,24334.0,41.4338,41.4437,41.3944,41.4338,24334.0
2019-10-28 15:50:00,42.01,42.05,42.0,42.05,46942.0,41.4239,41.4634,41.4141,41.4634,46942.0
2019-10-28 15:55:00,42.05,42.11,42.03,42.07,209855.0,41.4634,41.5225,41.4437,41.4831,209855.0
2019-10-29 09:30:00,41.78,41.9,41.7,41.87,15932.0,41.1971,41.3155,41.1183,41.2859,15932.0
2019-10-29 09:35:00,41.87,41.94,41.77,41.94,4246.0,41.2859,41.3549,41.1873,41.3549,4246.0
2019-10-29 09:40:00,41.89,41.9,41.8,41.9,2081.0,41.3056,41.3155,41.2169,41.3155,2081.0
2019-10-29 09:45:00,41.89,41.91,41.86,41.86,3010.0,41.3056,41.3253,41.276,41.276,3010.0
2019-10-29 09:50:00,41.86,41.94,41.86,41.94,9304.0,41.276,41.3549,41.276,41.3549,9304.0
2019-10-29 09:55:00,41.91,41.92,41.86,41.88,1720.0,41.3253,41.3352,41.276,41.2958,1720.0
2019-10-29 10:00:00,41.86,41.93,41.85,41.92,12525.0,41.276,41.3451,41.2662,41.3352,12525.0
2019-10-29 10:05:00,41.91,41.91,41.79,41.84,10768.0,41.3253,41.3253,41.207,41.2563,10768.0
2019-10-29 10:10:00,41.82,41.91,41.82,41.91,6905.0,41.2366,41.3253,41.2366,41.3253,6905.0
2019-10-29 10:15:00,41.91,41.97,41.9,41.92,15037.0,41.3253,41.3845,41.3155,41.3352,15037.0
2019-10-29 10:20:00,41.92,42.04,41.91,41.99,15300.0,41.3352,41.4535,41.3253,41.4042,15300.0
2019-10-29 10:25:00,41.98,41.98,41.94,41.96,8228.0,41.3944,41.3944,41.3549,41.3746,8228.0
2019-10-29 10:30:00,41.96,42.02,41.96,42.02,8303.0,41.3746,41.4338,41.3746,41.4338,8303.0
2019-10-29 10:35:00,42.03,42.12,42.03,42.04,11247.0,41.4437,41.5324,41.4437,41.4535,11247.0
2019-10-29 10:40:00,42.04,42.09,42.0,42.0,6300.0,41.4535,41.5028,41.4141,41.4141,6300.0
2019-10-29 10:45:00,42.0,42.11,41.99,42.1,4709.0,41.4141,41.5225,41.4042,41.5127,4709.0
2019-10-29 10:50:00,42.09,42.2,42.08,42.16,3628.0,41.5028,41.6113,41.493,41.5718,3628.0
2019-10-29 10:55:00,42.2,42.23,42.19,42.19,5873.0,41.6113,41.6409,41.6014,41.6014,5873.0
2019-10-29 11:00:00,42.18,42.18,42.14,42.16,6593.0,41.5916,41.5916,41.5521,41.5718,6593.0
2019-10-29 11:05:00,42.17,42.2,42.17,42.2,2700.0,41.5817,41.6113,41.5817,41.6113,2700.0
2019-10-29 11:10:00,42.21,42.22,42.17,42.18,5451.0,41.6211,41.631,41.5817,41.5916,5451.0
2019-10-29 11:15:00,42.18,42.23,42.15,42.2,6753.0,41.5916,41.6409,41.562,41.6113,6753.0
2019-10-29 11:20:00,42.21,42.36,42.21,42.34,11517.0,41.6211,41.7691,41.6211,41.7493,11517.0
2019-10-29 11:25:00,42.33,42.38,42.32,42.38,4831.0,41.7395,41.7888,41.7296,41.7888,4831.0
2019-10-29 11:30:00,42.39,42.39,42.3,42.33,7475.0,41.7986,41.7986,41.7099,41.7395,7475.0
2019-10-29 11:35:00,42.34,42.37,42.34,42.34,6606.0,41.7493,41.7789,41.7493,41.7493,6606.0
2019-10-29 11:40:00,42.33,42.33,42.28,42.29,6111.0,41.7395,41.7395,41.6902,41.7,6111.0
2019-10-29 11:45:00,42.28,42.32,42.28,42.3,2656.0,41.6902,41.7296,41.6902,41.7099,2656.0
2019-10-29 11:50:00,42.32,42.39,42.32,42.37,10537.0,41.7296,41.7986,41.7296,41.7789,10537.0
2019-10-29 11:55:00,42.37,42.45,42.31,42.36,5426.0,41.7789,41.8578,41.7198,41.7691,5426.0
2019-10-29 12:00:00,42.35,42.39,42.31,42.34,6356.0,41.7592,41.7986,41.7198,41.7493,6356.0
2019-10-29 12:05:00,42.33,42.34,42.3,42.32,4900.0,41.7395,41.7493,41.7099,41.7296,4900.0
2019-10-29 12:10:00,42.32,42.37,42.31,42.35,4795.0,41.7296,41.7789,41.7198,41.7592,4795.0
2019-10-29 12:15:00,42.35,42.47,42.35,42.47,7370.0,41.7592,41.8775,41.7592,41.8775,7370.0
2019-10-29 12:20:00,42.45,42.53,42.43,42.49,32673.0,41.8578,41.9367,41.8381,41.8972,32673.0
2019-10-29 12:25:00,42.48,42.57,42.47,42.57,7359.0,41.8874,41.9761,41.8775,41.9761,7359.0
2019-10-29 12:30:00,42.56,42.56,42.52,42.52,5702.0,41.9663,41.9663,41.9268,41.9268,5702.0
2019-10-29 12:35:00,42.52,42.58,42.48,42.49,42225.0,41.9268,41.986,41.8874,41.8972,42225.0
2019-10-29 12:40:00,42.49,42.49,42.45,42.49,3759.0,41.8972,41.8972,41.8578,41.8972,3759.0
2019-10-29 12:45:00,42.47,42.48,42.46,42.46,113062.0,41.8775,41.8874,41.8677,41.8677,113062.0
2019-10-29 12:50:00,42.45,42.62,42.45,42.55,20135.0,41.8578,42.0254,41.8578,41.9564,20135.0
2019-10-29 12:55:00,42.57,42.59,42.44,42.47,15390.0,41.9761,41.9958,41.8479,41.8775,15390.0
2019-10-29 13:00:00,42.46,42.46,42.38,42.39,8685.0,41.8677,41.8677,41.7888,41.7986,8685.0
2019-10-29 13:05:00,42.37,42.46,42.37,42.41,36730.0,41.7789,41.8677,41.7789,41.8184,36730.0
2019-10-29 13:10:00,42.41,42.41,42.31,42.31,8511.0,41.8184,41.8184,41.7198,41.7198,8511.0
2019-10-29 13:15:00,42.31,42.32,42.25,42.25,6441.0,41.7198,41.7296,41.6606,41.6606,6441.0
2019-10-29 13:20:00,42.26,42.31,42.25,42.31,5317.0,41.6705,41.7198,41.6606,41.7198,5317.0
2019-10-29 13:25:00,42.3,42.34,42.29,42.29,8549.0,41.7099,41.7493,41.7,41.7,8549.0
2019-10-29 13:30:00,42.3,42.33,42.28,42.32,4861.0,41.7099,41.7395,41.6902,41.7296,4861.0
2019-10-29 13:35:00,42.31,42.35,42.31,42.34,5181.0,41.7198,41.7592,41.7198,41.7493,5181.0
2019-10-29 13:40:00,42.33,42.33,42.31,42.32,2000.0,41.7395,41.7395,41.7198,41.7296,2000.0
2019-10-29 13:45:00,42.32,42.36,42.31,42.36,4900.0,41.7296,41.7691,41.7198,41.7691,4900.0
2019-10-29 13:50:00,42.36,42.41,42.36,42.41,4750.0,41.7691,41.8184,41.7691,41.8184,4750.0
2019-10-29 13:55:00,42.41,42.43,42.36,42.36,7299.0,41.8184,41.8381,41.7691,41.7691,7299.0
2019-10-29 14:00:00,42.37,42.38,42.32,42.32,5879.0,41.7789,41.7888,41.7296,41.7296,5879.0
2019-10-29 14:05:00,42.31,42.31,42.27,42.29,10649.0,41.7198,41.7198,41.6803,41.7,10649.0
2019-10-29 14:10:00,42.28,42.3,42.27,42.29,6690.0,41.6902,41.7099,41.6803,41.7,6690.0
2019-10-29 14:15:00,42.29,42.3,42.25,42.3,6467.0,41.7,41.7099,41.6606,41.7099,6467.0
2019-10-29 14:20:00,42.3,42.3,42.23,42.23,4284.0,41.7099,41.7099,41.6409,41.6409,4284.0
2019-10-29 14:25:00,42.24,42.25,42.2,42.22,5033.0,41.6507,41.6606,41.6113,41.631,5033.0
2019-10-29 14:30:00,42.21,42.25,42.21,42.22,6146.0,41.6211,41.6606,41.6211,41.631,6146.0
2019-10-29 14:35:00,42.21,42.24,42.18,42.24,6304.0,41.6211,41.6507,41.5916,41.6507,6304.0
2019-10-29 14:40:00,42.23,42.23,42.17,42.17,7944.0,41.6409,41.6409,41.5817,41.5817,7944.0
2019-10-29 14:45:00,42.16,42.17,42.11,42.13,14216.0,41.5718,41.5817,41.5225,41.5423,14216.0
2019-10-29 14:50:00,42.11,42.18,42.06,42.1,43454.0,41.5225,41.5916,41.4732,41.5127,43454.0
2019-10-29 14:55:00,42.09,42.1,42.02,42.03,10830.0,41.5028,41.5127,41.4338,41.4437,10830.0
2019-10-29 15:00:00,42.02,42.06,42.0,42.06,19076.0,41.4338,41.4732,41.4141,41.4732,19076.0
2019-10-29 15:05:00,42.06,42.06,41.97,41.98,13666.0,41.4732,41.4732,41.3845,41.3944,13666.0
2019-10-29 15:10:00,41.98,41.99,41.94,41.96,14387.0,41.3944,41.4042,41.3549,41.3746,14387.0
2019-10-29 15:15:00,41.95,41.97,41.92,41.95,16666.0,41.3648,41.3845,41.3352,41.3648,16666.0
2019-10-29 15:20:00,41.96,41.97,41.93,41.94,17413.0,41.3746,41.3845,41.3451,41.3549,17413.0
2019-10-29 15:25:00,41.92,41.94,41.89,41.91,11496.0,41.3352,41.3549,41.3056,41.3253,11496.0
2019-10-29 15:30:00,41.91,41.96,41.89,41.94,20404.0,41.3253,41.3746,41.3056,41.3549,20404.0
2019-10-29 15:35:00,41.95,41.95,41.91,41.91,20295.0,41.3648,41.3648,41.3253,41.3253,20295.0
2019-10-29 15:40:00,41.92,41.93,41.88,41.89,32789.0,41.3352,41.3451,41.2958,41.3056,32789.0
2019-10-29 15:45:00,41.9,41.93,41.83,41.84,44390.0,41.3155,41.3451,41.2465,41.2563,44390.0
2019-10-29 15:50:00,41.84,41.96,41.83,41.93,68894.0,41.2563,41.3746,41.2465,41.3451,68894.0
2019-10-29 15:55:00,41.93,41.97,41.83,41.84,231277.0,41.3451,41.3845,41.2465,41.2563,231277.0
2019-10-30 09:30:00,41.94,42.29,41.86,41.98,11301.0,41.3549,41.7,41.276,41.3944,11301.0
2019-10-30 09:35:00,41.75,41.86,41.74,41.75,13192.0,41.1676,41.276,41.1577,41.1676,13192.0
2019-10-30 09:40:00,41.75,41.93,41.75,41.9,4590.0,41.1676,41.3451,41.1676,41.3155,4590.0
2019-10-30 09:45:00,41.94,41.94,41.84,41.89,10826.0,41.3549,41.3549,41.2563,41.3056,10826.0
2019-10-30 09:50:00,41.92,41.94,41.83,41.92,4768.0,41.3352,41.3549,41.2465,41.3352,4768.0
2019-10-30 09:55:00,41.9,41.97,41.85,41.85,3286.0,41.3155,41.3845,41.2662,41.2662,3286.0
2019-10-30 10:00:00,41.85,41.91,41.73,41.8,11799.0,41.2662,41.3253,41.1478,41.2169,11799.0
2019-10-30 10:05:00,41.79,41.84,41.72,41.76,13150.0,41.207,41.2563,41.138,41.1774,13150.0
2019-10-30 10:10:00,41.78,41.83,41.72,41.77,20720.0,41.1971,41.2465,41.138,41.1873,20720.0
2019-10-30 10:15:00,41.77,41.89,41.72,41.87,56516.0,41.1873,41.3056,41.138,41.2859,56516.0
2019-10-30 10:20:00,41.88,41.89,41.82,41.87,4624.0,41.2958,41.3056,41.2366,41.2859,4624.0
2019-10-30 10:25:00,41.84,41.95,41.84,41.93,5600.0,41.2563,41.3648,41.2563,41.3451,5600.0
2019-10-30 10:30:00,41.9,41.91,41.77,41.83,13390.0,41.3155,41.3253,41.1873,41.2465,13390.0
2019-10-30 10:35:00,41.83,41.89,41.8,41.88,20024.0,41.2465,41.3056,41.2169,41.2958,20024.0
2019-10-30 10:40:00,41.89,41.93,41.86,41.9,20759.0,41.3056,41.3451,41.276,41.3155,20759.0
2019-10-30 10:45:00,41.91,41.96,41.86,41.87,11166.0,41.3253,41.3746,41.276,41.2859,11166.0
2019-10-30 10:50:00,41.88,41.91,41.84,41.84,8248.0,41.2958,41.3253,41.2563,41.2563,8248.0
2019-10-30 10:55:00,41.86,41.88,41.81,41.84,24545.0,41.276,41.2958,41.2267,41.2563,24545.0
2019-10-30 11:00:00,41.83,41.86,41.8,41.82,11714.0,41.2465,41.276,41.2169,41.2366,11714.0
2019-10-30 11:05:00,41.82,41.87,41.8,41.84,20764.0,41.2366,41.2859,41.2169,41.2563,20764.0
2019-10-30 11:10:00,41.83,41.85,41.78,41.79,10504.0,41.2465,41.2662,41.1971,41.207,10504.0
2019-10-30 11:15:00,41.77,41.78,41.73,41.74,15763.0,41.1873,41.1971,41.1478,41.1577,15763.0
2019-10-30 11:20:00,41.73,41.73,41.67,41.67,12032.0,41.1478,41.1478,41.0887,41.0887,12032.0
2019-10-30 11:25:00,41.67,41.72,41.67,41.72,4078.0,41.0887,41.138,41.0887,41.138,4078.0
2019-10-30 11:30:00,41.72,41.74,41.67,41.7,16990.0,41.138,41.1577,41.0887,41.1183,16990.0
2019-10-30 11:35:00,41.73,41.9,41.72,41.89,7618.0,41.1478,41.3155,41.138,41.3056,7618.0
2019-10-30 11:40:00,41.89,41.92,41.73,41.73,24313.0,41.3056,41.3352,41.1478,41.1478,24313.0
2019-10-30 11:45:00,41.75,41.85,41.72,41.8,65400.0,41.1676,41.2662,41.138,41.2169,65400.0
2019-10-30 11:50:00,41.82,41.82,41.71,41.72,18056.0,41.2366,41.2366,41.1281,41.138,18056.0
2019-10-30 11:55:00,41.72,41.79,41.71,41.75,7753.0,41.138,41.207,41.1281,41.1676,7753.0
2019-10-30 12:00:00,41.77,41.83,41.7,41.7,16004.0,41.1873,41.2465,41.1183,41.1183,16004.0
2019-10-30 12:05:00,41.69,41.72,41.68,41.69,12888.0,41.1084,41.138,41.0985,41.1084,12888.0
2019-10-30 12:10:00,41.7,41.71,41.65,41.7,6510.0,41.1183,41.1281,41.069,41.1183,6510.0
2019-10-30 12:15:00,41.7,41.7,41.66,41.69,4515.0,41.1183,41.1183,41.0788,41.1084,4515.0
2019-10-30 12:20:00,41.69,41.7,41.67,41.7,7452.0,41.1084,41.1183,41.0887,41.1183,7452.0
2019-10-30 12:25:00,41.69,41.72,41.68,41.68,6663.0,41.1084,41.138,41.0985,41.0985,6663.0
2019-10-30 12:30:00,41.67,41.71,41.67,41.7,4450.0,41.0887,41.1281,41.0887,41.1183,4450.0
2019-10-30 12:35:00,41.71,41.76,41.69,41.75,12789.0,41.1281,41.1774,41.1084,41.1676,12789.0
2019-10-30 12:40:00,41.76,41.81,41.75,41.8,3520.0,41.1774,41.2267,41.1676,41.2169,3520.0
2019-10-30 12:45:00,41.8,41.8,41.76,41.77,8580.0,41.2169,41.2169,41.1774,41.1873,8580.0
2019-10-30 12:50:00,41.77,41.81,41.75,41.77,7975.0,41.1873,41.2267,41.1676,41.1873,7975.0
2019-10-30 12:55:00,41.75,41.78,41.73,41.75,5108.0,41.1676,41.1971,41.1478,41.1676,5108.0
2019-10-30 13:00:00,41.74,41.77,41.71,41.76,6890.0,41.1577,41.1873,41.1281,41.1774,6890.0
2019-10-30 13:05:00,41.77,41.78,41.71,41.71,9532.0,41.1873,41.1971,41.1281,41.1281,9532.0
2019-10-30 13:10:00,41.72,41.72,41.66,41.67,4099.0,41.138,41.138,41.0788,41.0887,4099.0
2019-10-30 13:15:00,41.68,41.74,41.67,41.73,7214.0,41.0985,41.1577,41.0887,41.1478,7214.0
2019-10-30 13:20:00,41.72,41.73,41.68,41.72,6268.0,41.138,41.1478,41.0985,41.138,6268.0
2019-10-30 13:25:00,41.72,41.73,41.67,41.73,5415.0,41.138,41.1478,41.0887,41.1478,5415.0
2019-10-30 13:30:00,41.72,41.75,41.66,41.66,9768.0,41.138,41.1676,41.0788,41.0788,9768.0
2019-10-30 13:35:00,41.68,41.68,41.61,41.63,24086.0,41.0985,41.0985,41.0295,41.0492,24086.0
2019-10-30 13:40:00,41.61,41.63,41.59,41.6,16616.0,41.0295,41.0492,41.0098,41.0197,16616.0
2019-10-30 13:45:00,41.59,41.63,41.56,41.6,26825.0,41.0098,41.0492,40.9802,41.0197,26825.0
2019-10-30 13:50:00,41.59,41.62,41.55,41.59,26221.0,41.0098,41.0394,40.9704,41.0098,26221.0
2019-10-30 13:55:00,41.58,41.59,41.52,41.54,14635.0,40.9999,41.0098,40.9408,40.9605,14635.0
2019-10-30 14:00:00,41.55,41.66,41.52,41.64,19534.0,40.9704,41.0788,40.9408,41.0591,19534.0
2019-10-30 14:05:00,41.63,41.71,41.6,41.7,11789.0,41.0492,41.1281,41.0197,41.1183,11789.0
2019-10-30 14:10:00,41.7,41.77,41.69,41.72,9423.0,41.1183,41.1873,41.1084,41.138,9423.0
2019-10-30 14:15:00,41.73,41.83,41.73,41.74,10626.0,41.1478,41.2465,41.1478,41.1577,10626.0
2019-10-30 14:20:00,41.73,41.77,41.63,41.64,19941.0,41.1478,41.1873,41.0492,41.0591,19941.0
2019-10-30 14:25:00,41.66,41.78,41.63,41.75,25312.0,41.0788,41.1971,41.0492,41.1676,25312.0
2019-10-30 14:30:00,41.76,41.77,41.65,41.68,19343.0,41.1774,41.1873,41.069,41.0985,19343.0
2019-10-30 14:35:00,41.68,41.77,41.68,41.69,14963.0,41.0985,41.1873,41.0985,41.1084,14963.0
2019-10-30 14:40:00,41.69,41.73,41.67,41.72,18435.0,41.1084,41.1478,41.0887,41.138,18435.0
2019-10-30 14:45:00,41.73,41.78,41.72,41.75,16441.0,41.1478,41.1971,41.138,41.1676,16441.0
2019-10-30 14:50:00,41.76,41.84,41.75,41.81,17037.0,41.1774,41.2563,41.1676,41.2267,17037.0
2019-10-30 14:55:00,41.81,41.87,41.8,41.84,17223.0,41.2267,41.2859,41.2169,41.2563,17223.0
2019-10-30 15:00:00,41.84,41.86,41.83,41.84,13813.0,41.2563,41.276,41.2465,41.2563,13813.0
2019-10-30 15:05:00,41.84,41.85,41.8,41.82,16296.0,41.2563,41.2662,41.2169,41.2366,16296.0
2019-10-30 15:10:00,41.82,41.88,41.81,41.88,10881.0,41.2366,41.2958,41.2267,41.2958,10881.0
2019-10-30 15:15:00,41.88,41.9,41.86,41.88,14915.0,41.2958,41.3155,41.276,41.2958,14915.0
2019-10-30 15:20:00,41.87,41.9,41.86,41.86,48392.0,41.2859,41.3155,41.276,41.276,48392.0
2019-10-30 15:25:00,41.86,41.87,41.83,41.83,15574.0,41.276,41.2859,41.2465,41.2465,15574.0
2019-10-30 15:30:00,41.82,41.87,41.78,41.87,25006.0,41.2366,41.2859,41.1971,41.2859,25006.0
2019-10-30 15:35:00,41.87,41.92,41.84,41.9,21761.0,41.2859,41.3352,41.2563,41.3155,21761.0
2019-10-30 15:40:00,41.89,41.9,41.84,41.87,24645.0,41.3056,41.3155,41.2563,41.2859,24645.0
2019-10-30 15:45:00,41.87,41.88,41.81,41.84,57779.0,41.2859,41.2958,41.2267,41.2563,57779.0
2019-10-30 15:50:00,41.84,41.92,41.83,41.91,68054.0,41.2563,41.3352,41.2465,41.3253,68054.0
2019-10-30 15:55:00,41.91,41.95,41.85,41.94,108112.0,41.3253,41.3648,41.2662,41.3549,108112.0
2019-10-31 09:30:00,42.42,42.94,42.2,42.51,36479.0,41.8282,42.341,41.6113,41.917,36479.0
2019-10-31 09:35:00,42.52,42.59,42.02,42.3,21642.0,41.9268,41.9958,41.4338,41.7099,21642.0
2019-10-31 09:40:00,42.47,42.83,42.35,42.41,12563.0,41.8775,42.2325,41.7592,41.8184,12563.0
2019-10-31 09:45:00,42.33,42.43,42.12,42.18,7245.0,41.7395,41.8381,41.5324,41.5916,7245.0
2019-10-31 09:50:00,42.18,42.35,42.03,42.26,13352.0,41.5916,41.7592,41.4437,41.6705,13352.0
2019-10-31 09:55:00,42.26,42.45,42.0,42.06,14118.0,41.6705,41.8578,41.4141,41.4732,14118.0
2019-10-31 10:00:00,42.05,42.09,41.68,41.81,23024.0,41.4634,41.5028,41.0985,41.2267,23024.0
2019-10-31 10:05:00,41.82,41.82,41.51,41.7,35214.0,41.2366,41.2366,40.9309,41.1183,35214.0
2019-10-31 10:10:00,41.69,41.7,41.44,41.47,27328.0,41.1084,41.1183,40.8619,40.8915,27328.0
2019-10-31 10:15:00,41.49,41.73,41.48,41.59,22797.0,40.9112,41.1478,40.9013,41.0098,22797.0
2019-10-31 10:20:00,41.61,41.66,41.45,41.53,34931.0,41.0295,41.0788,40.8718,40.9506,34931.0
2019-10-31 10:25:00,41.55,41.66,41.47,41.61,26043.0,40.9704,41.0788,40.8915,41.0295,26043.0
2019-10-31 10:30:00,41.56,41.69,41.54,41.65,39513.0,40.9802,41.1084,40.9605,41.069,39513.0
2019-10-31 10:35:00,41.69,42.1,41.67,42.08,19367.0,41.1084,41.5127,41.0887,41.493,19367.0
2019-10-31 10:40:00,42.05,42.08,41.82,41.83,16855.0,41.4634,41.493,41.2366,41.2465,16855.0
2019-10-31 10:45:00,41.84,41.97,41.83,41.92,24112.0,41.2563,41.3845,41.2465,41.3352,24112.0
2019-10-31 10:50:00,41.88,41.98,41.81,41.98,15240.0,41.2958,41.3944,41.2267,41.3944,15240.0
2019-10-31 10:55:00,41.97,42.0,41.88,41.96,15830.0,41.3845,41.4141,41.2958,41.3746,15830.0
2019-10-31 11:00:00,41.95,42.22,41.94,42.2,17117.0,41.3648,41.631,41.3549,41.6113,17117.0
2019-10-31 11:05:00,42.22,42.29,42.12,42.22,21951.0,41.631,41.7,41.5324,41.631,21951.0
2019-10-31 11:10:00,42.23,42.27,42.08,42.11,11468.0,41.6409,41.6803,41.493,41.5225,11468.0
2019-10-31 11:15:00,42.09,42.19,42.08,42.09,12123.0,41.5028,41.6014,41.493,41.5028,12123.0
2019-10-31 11:20:00,42.1,42.2,42.1,42.17,4000.0,41.5127,41.6113,41.5127,41.5817,4000.0
2019-10-31 11:25:00,42.19,42.3,42.16,42.3,10485.0,41.6014,41.7099,41.5718,41.7099,10485.0
2019-10-31 11:30:00,42.3,42.36,42.22,42.22,11170.0,41.7099,41.7691,41.631,41.631,11170.0
2019-10-31 11:35:00,42.22,42.23,41.96,42.0,66290.0,41.631,41.6409,41.3746,41.4141,66290.0
2019-10-31 11:40:00,42.01,42.13,42.01,42.05,21129.0,41.4239,41.5423,41.4239,41.4634,21129.0
2019-10-31 11:45:00,42.05,42.17,42.04,42.15,11890.0,41.4634,41.5817,41.4535,41.562,11890.0
2019-10-31 11:50:00,42.15,42.18,42.13,42.15,8939.0,41.562,41.5916,41.5423,41.562,8939.0
2019-10-31 11:55:00,42.15,42.23,42.15,42.2,10188.0,41.562,41.6409,41.562,41.6113,10188.0
2019-10-31 12:00:00,42.2,42.2,42.01,42.02,11080.0,41.6113,41.6113,41.4239,41.4338,11080.0
2019-10-31 12:05:00,41.98,42.03,41.96,42.02,9257.0,41.3944,41.4437,41.3746,41.4338,9257.0
2019-10-31 12:10:00,42.01,42.01,41.89,41.99,9341.0,41.4239,41.4239,41.3056,41.4042,9341.0
2019-10-31 12:15:00,42.0,42.02,41.96,41.98,10722.0,41.4141,41.4338,41.3746,41.3944,10722.0
2019-10-31 12:20:00,41.99,42.03,41.97,41.98,16722.0,41.4042,41.4437,41.3845,41.3944,16722.0
2019-10-31 12:25:00,42.0,42.03,41.96,42.0,11636.0,41.4141,41.4437,41.3746,41.4141,11636.0
2019-10-31 12:30:00,41.98,42.01,41.96,41.97,9330.0,41.3944,41.4239,41.3746,41.3845,9330.0
2019-10-31 12:35:00,41.97,41.98,41.9,41.93,7481.0,41.3845,41.3944,41.3155,41.3451,7481.0
2019-10-31 12:40:00,41.96,42.03,41.95,42.01,9236.0,41.3746,41.4437,41.3648,41.4239,9236.0
2019-10-31 12:45:00,42.01,42.03,41.92,41.92,24756.0,41.4239,41.4437,41.3352,41.3352,24756.0
2019-10-31 12:50:00,41.93,42.0,41.9,41.99,7859.0,41.3451,41.4141,41.3155,41.4042,7859.0
2019-10-31 12:55:00,42.01,42.01,41.92,41.96,8152.0,41.4239,41.4239,41.3352,41.3746,8152.0
2019-10-31 13:00:00,42.0,42.0,41.92,41.96,8338.0,41.4141,41.4141,41.3352,41.3746,8338.0
2019-10-31 13:05:00,41.97,41.97,41.85,41.91,14980.0,41.3845,41.3845,41.2662,41.3253,14980.0
2019-10-31 13:10:00,41.91,41.94,41.88,41.91,8113.0,41.3253,41.3549,41.2958,41.3253,8113.0
2019-10-31 13:15:00,41.91,42.0,41.87,41.98,7946.0,41.3253,41.4141,41.2859,41.3944,7946.0
2019-10-31 13:20:00,42.0,42.04,41.93,42.02,13405.0,41.4141,41.4535,41.3451,41.4338,13405.0
2019-10-31 13:25:00,42.02,42.02,41.98,42.0,12145.0,41.4338,41.4338,41.3944,41.4141,12145.0
2019-10-31 13:30:00,42.01,42.01,41.98,41.99,15221.0,41.4239,41.4239,41.3944,41.4042,15221.0
2019-10-31 13:35:00,42.0,42.04,41.95,41.98,36852.0,41.4141,41.4535,41.3648,41.3944,36852.0
2019-10-31 13:40:00,41.99,42.1,41.99,42.05,9251.0,41.4042,41.5127,41.4042,41.4634,9251.0
2019-10-31 13:45:00,42.05,42.06,41.98,42.01,10780.0,41.4634,41.4732,41.3944,41.4239,10780.0
2019-10-31 13:50:00,42.01,42.04,41.98,42.02,7200.0,41.4239,41.4535,41.3944,41.4338,7200.0
2019-10-31 13:55:00,42.03,42.03,42.0,42.0,10672.0,41.4437,41.4437,41.4141,41.4141,10672.0
2019-10-31 14:00:00,41.99,42.02,41.97,42.02,11472.0,41.4042,41.4338,41.3845,41.4338,11472.0
2019-10-31 14:05:00,42.02,42.02,41.94,41.96,14020.0,41.4338,41.4338,41.3549,41.3746,14020.0
2019-10-31 14:10:00,41.95,42.01,41.95,41.98,7204.0,41.3648,41.4239,41.3648,41.3944,7204.0
2019-10-31 14:15:00,41.99,42.02,41.98,42.0,10024.0,41.4042,41.4338,41.3944,41.4141,10024.0
2019-10-31 14:20:00,42.0,42.02,41.92,41.95,12479.0,41.4141,41.4338,41.3352,41.3648,12479.0
2019-10-31 14:25:00,41.97,42.02,41.93,41.98,14375.0,41.3845,41.4338,41.3451,41.3944,14375.0
2019-10-31 14:30:00,41.97,42.01,41.91,41.91,21451.0,41.3845,41.4239,41.3253,41.3253,21451.0
2019-10-31 14:35:00,41.91,41.93,41.81,41.9,19105.0,41.3253,41.3451,41.2267,41.3155,19105.0
2019-10-31 14:40:00,41.9,41.9,41.81,41.81,19909.0,41.3155,41.3155,41.2267,41.2267,19909.0
2019-10-31 14:45:00,41.84,41.92,41.81,41.9,16766.0,41.2563,41.3352,41.2267,41.3155,16766.0
2019-10-31 14:50:00,41.94,41.94,41.85,41.87,16376.0,41.3549,41.3549,41.2662,41.2859,16376.0
2019-10-31 14:55:00,41.87,41.9,41.83,41.84,16037.0,41.2859,41.3155,41.2465,41.2563,16037.0
2019-10-31 15:00:00,41.84,41.88,41.81,41.88,17660.0,41.2563,41.2958,41.2267,41.2958,17660.0
2019-10-31 15:05:00,41.87,41.91,41.8,41.82,19775.0,41.2859,41.3253,41.2169,41.2366,19775.0
2019-10-31 15:10:00,41.82,42.0,41.75,41.98,41248.0,41.2366,41.4141,41.1676,41.3944,41248.0
2019-10-31 15:15:00,41.98,42.01,41.97,42.01,24574.0,41.3944,41.4239,41.3845,41.4239,24574.0
2019-10-31 15:20:00,42.0,42.07,41.99,42.05,35510.0,41.4141,41.4831,41.4042,41.4634,35510.0
2019-10-31 15:25:00,42.05,42.1,42.04,42.08,17254.0,41.4634,41.5127,41.4535,41.493,17254.0
2019-10-31 15:30:00,42.08,42.18,42.07,42.18,26065.0,41.493,41.5916,41.4831,41.5916,26065.0
2019-10-31 15:35:00,42.17,42.22,42.16,42.18,28247.0,41.5817,41.631,41.5718,41.5916,28247.0
2019-10-31 15:40:00,42.18,42.21,42.16,42.19,39758.0,41.5916,41.6211,41.5718,41.6014,39758.0
2019-10-31 15:45:00,42.19,42.2,42.16,42.2,51883.0,41.6014,41.6113,41.5718,41.6113,51883.0
2019-10-31 15:50:00,42.2,42.2,42.16,42.2,108934.0,41.6113,41.6113,41.5718,41.6113,108934.0
2019-10-31 15:55:00,42.19,42.24,42.05,42.05,266995.0,41.6014,41.6507,41.4634,41.4634,266995.0
2019-11-01 09:30:00,42.0,42.09,41.78,42.09,27855.0,41.4141,41.5028,41.1971,41.5028,27855.0
2019-11-01 09:35:00,42.06,42.3,42.06,42.2,14679.0,41.4732,41.7099,41.4732,41.6113,14679.0
2019-11-01 09:40:00,42.15,42.34,41.95,42.34,13161.0,41.562,41.7493,41.3648,41.7493,13161.0
2019-11-01 09:45:00,42.42,42.42,42.09,42.16,13667.0,41.8282,41.8282,41.5028,41.5718,13667.0
2019-11-01 09:50:00,42.15,42.15,41.92,42.0,15535.0,41.562,41.562,41.3352,41.4141,15535.0
2019-11-01 09:55:00,41.96,42.32,41.91,42.24,43555.0,41.3746,41.7296,41.3253,41.6507,43555.0
2019-11-01 10:00:00,42.18,42.45,42.18,42.25,52387.0,41.5916,41.8578,41.5916,41.6606,52387.0
2019-11-01 10:05:00,42.25,42.65,42.25,42.38,53638.0,41.6606,42.055,41.6606,41.7888,53638.0
2019-11-01 10:10:00,42.38,42.38,42.18,42.29,25024.0,41.7888,41.7888,41.5916,41.7,25024.0
2019-11-01 10:15:00,42.29,42.54,42.29,42.35,46687.0,41.7,41.9465,41.7,41.7592,46687.0
2019-11-01 10:20:00,42.34,42.47,42.27,42.41,21888.0,41.7493,41.8775,41.6803,41.8184,21888.0
2019-11-01 10:25:00,42.4,42.57,42.39,42.48,100010.0,41.8085,41.9761,41.7986,41.8874,100010.0
2019-11-01 10:30:00,42.49,42.5,42.28,42.43,32919.0,41.8972,41.9071,41.6902,41.8381,32919.0
2019-11-01 10:35:00,42.44,42.54,42.41,42.42,26048.0,41.8479,41.9465,41.8184,41.8282,26048.0
2019-11-01 10:40:00,42.44,42.5,42.35,42.5,12460.0,41.8479,41.9071,41.7592,41.9071,12460.0
2019-11-01 10:45:00,42.51,42.53,42.44,42.49,33878.0,41.917,41.9367,41.8479,41.8972,33878.0
2019-11-01 10:50:00,42.48,42.48,42.36,42.41,7791.0,41.8874,41.8874,41.7691,41.8184,7791.0
2019-11-01 10:55:00,42.42,42.42,42.36,42.4,10025.0,41.8282,41.8282,41.7691,41.8085,10025.0
2019-11-01 11:00:00,42.42,42.57,42.4,42.51,22424.0,41.8282,41.9761,41.8085,41.917,22424.0
2019-11-01 11:05:00,42.51,42.64,42.51,42.63,67481.0,41.917,42.0452,41.917,42.0353,67481.0
2019-11-01 11:10:00,42.65,42.68,42.54,42.54,19814.0,42.055,42.0846,41.9465,41.9465,19814.0
2019-11-01 11:15:00,42.53,42.66,42.5,42.66,48546.0,41.9367,42.0649,41.9071,42.0649,48546.0
2019-11-01 11:20:00,42.64,42.67,42.58,42.63,11496.0,42.0452,42.0747,41.986,42.0353,11496.0
2019-11-01 11:25:00,42.66,42.76,42.64,42.66,12105.0,42.0649,42.1635,42.0452,42.0649,12105.0
2019-11-01 11:30:00,42.66,42.66,42.52,42.53,9819.0,42.0649,42.0649,41.9268,41.9367,9819.0
2019-11-01 11:35:00,42.53,42.59,42.53,42.55,6926.0,41.9367,41.9958,41.9367,41.9564,6926.0
2019-11-01 11:40:00,42.56,42.56,42.5,42.53,9655.0,41.9663,41.9663,41.9071,41.9367,9655.0
2019-11-01 11:45:00,42.55,42.58,42.5,42.53,21183.0,41.9564,41.986,41.9071,41.9367,21183.0
2019-11-01 11:50:00,42.53,42.59,42.52,42.57,7787.0,41.9367,41.9958,41.9268,41.9761,7787.0
2019-11-01 11:55:00,42.56,42.59,42.51,42.53,5699.0,41.9663,41.9958,41.917,41.9367,5699.0
2019-11-01 12:00:00,42.54,42.64,42.51,42.64,18204.0,41.9465,42.0452,41.917,42.0452,18204.0
2019-11-01 12:05:00,42.64,42.69,42.63,42.64,14317.0,42.0452,42.0945,42.0353,42.0452,14317.0
2019-11-01 12:10:00,42.65,42.68,42.59,42.59,5900.0,42.055,42.0846,41.9958,41.9958,5900.0
2019-11-01 12:15:00,42.6,42.6,42.5,42.52,7316.0,42.0057,42.0057,41.9071,41.9268,7316.0
2019-11-01 12:20:00,42.54,42.55,42.51,42.53,6394.0,41.9465,41.9564,41.917,41.9367,6394.0
2019-11-01 12:25:00,42.52,42.59,42.51,42.55,9555.0,41.9268,41.9958,41.917,41.9564,9555.0
2019-11-01 12:30:00,42.55,42.56,42.52,42.55,6183.0,41.9564,41.9663,41.9268,41.9564,6183.0
2019-11-01 12:35:00,42.56,42.58,42.55,42.55,4944.0,41.9663,41.986,41.9564,41.9564,4944.0
2019-11-01 12:40:00,42.56,42.58,42.53,42.57,8961.0,41.9663,41.986,41.9367,41.9761,8961.0
2019-11-01 12:45:00,42.57,42.58,42.53,42.53,9210.0,41.9761,41.986,41.9367,41.9367,9210.0
2019-11-01 12:50:00,42.53,42.66,42.53,42.65,39475.0,41.9367,42.0649,41.9367,42.055,39475.0
2019-11-01 12:55:00,42.65,42.67,42.61,42.65,13136.0,42.055,42.0747,42.0156,42.055,13136.0
2019-11-01 13:00:00,42.66,42.73,42.62,42.72,21147.0,42.0649,42.1339,42.0254,42.124,21147.0
2019-11-01 13:05:00,42.73,42.79,42.68,42.68,67847.0,42.1339,42.1931,42.0846,42.0846,67847.0
2019-11-01 13:10:00,42.68,42.68,42.63,42.68,36183.0,42.0846,42.0846,42.0353,42.0846,36183.0
2019-11-01 13:15:00,42.68,42.79,42.67,42.77,22904.0,42.0846,42.1931,42.0747,42.1733,22904.0
2019-11-01 13:20:00,42.78,42.84,42.72,42.72,14526.0,42.1832,42.2424,42.124,42.124,14526.0
2019-11-01 13:25:00,42.72,42.73,42.69,42.73,10388.0,42.124,42.1339,42.0945,42.1339,10388.0
2019-11-01 13:30:00,42.73,42.76,42.68,42.68,13046.0,42.1339,42.1635,42.0846,42.0846,13046.0
2019-11-01 13:35:00,42.69,42.76,42.68,42.76,48599.0,42.0945,42.1635,42.0846,42.1635,48599.0
2019-11-01 13:40:00,42.76,42.78,42.7,42.71,55863.0,42.1635,42.1832,42.1043,42.1142,55863.0
2019-11-01 13:45:00,42.71,42.77,42.69,42.77,17132.0,42.1142,42.1733,42.0945,42.1733,17132.0
2019-11-01 13:50:00,42.76,42.83,42.74,42.83,19872.0,42.1635,42.2325,42.1438,42.2325,19872.0
2019-11-01 13:55:00,42.82,42.82,42.77,42.78,6760.0,42.2226,42.2226,42.1733,42.1832,6760.0
2019-11-01 14:00:00,42.78,42.79,42.72,42.76,18361.0,42.1832,42.1931,42.124,42.1635,18361.0
2019-11-01 14:05:00,42.77,42.79,42.73,42.79,21760.0,42.1733,42.1931,42.1339,42.1931,21760.0
2019-11-01 14:10:00,42.78,42.85,42.77,42.79,10053.0,42.1832,42.2522,42.1733,42.1931,10053.0
2019-11-01 14:15:00,42.79,42.81,42.76,42.77,10422.0,42.1931,42.2128,42.1635,42.1733,10422.0
2019-11-01 14:20:00,42.76,42.79,42.75,42.76,11150.0,42.1635,42.1931,42.1536,42.1635,11150.0
2019-11-01 14:25:00,42.76,42.81,42.75,42.79,13357.0,42.1635,42.2128,42.1536,42.1931,13357.0
2019-11-01 14:30:00,42.8,42.8,42.76,42.77,11868.0,42.2029,42.2029,42.1635,42.1733,11868.0
2019-11-01 14:35:00,42.77,42.83,42.75,42.82,15641.0,42.1733,42.2325,42.1536,42.2226,15641.0
2019-11-01 14:40:00,42.83,42.87,42.78,42.87,27487.0,42.2325,42.2719,42.1832,42.2719,27487.0
2019-11-01 14:45:00,42.87,42.91,42.85,42.91,17354.0,42.2719,42.3114,42.2522,42.3114,17354.0
2019-11-01 14:50:00,42.92,42.99,42.88,42.91,90645.0,42.3212,42.3903,42.2818,42.3114,90645.0
2019-11-01 14:55:00,42.91,42.99,42.89,42.94,17297.0,42.3114,42.3903,42.2917,42.341,17297.0
2019-11-01 15:00:00,42.95,43.04,42.95,42.97,31046.0,42.3508,42.4396,42.3508,42.3705,31046.0
2019-11-01 15:05:00,42.97,43.02,42.96,43.01,11461.0,42.3705,42.4198,42.3607,42.41,11461.0
2019-11-01 15:10:00,43.01,43.14,43.0,43.13,24660.0,42.41,42.5382,42.4001,42.5283,24660.0
2019-11-01 15:15:00,43.13,43.17,43.09,43.14,44028.0,42.5283,42.5678,42.4889,42.5382,44028.0
2019-11-01 15:20:00,43.14,43.16,43.05,43.07,30029.0,42.5382,42.5579,42.4494,42.4692,30029.0
2019-11-01 15:25:00,43.05,43.07,43.02,43.02,20409.0,42.4494,42.4692,42.4198,42.4198,20409.0
2019-11-01 15:30:00,43.04,43.1,43.0,43.09,33612.0,42.4396,42.4987,42.4001,42.4889,33612.0
2019-11-01 15:35:00,43.08,43.1,43.04,43.06,19055.0,42.479,42.4987,42.4396,42.4593,19055.0
2019-11-01 15:40:00,43.06,43.1,43.03,43.04,29363.0,42.4593,42.4987,42.4297,42.4396,29363.0
2019-11-01 15:45:00,43.03,43.03,42.94,43.0,32450.0,42.4297,42.4297,42.341,42.4001,32450.0
2019-11-01 15:50:00,43.0,43.13,42.99,43.12,84254.0,42.4001,42.5283,42.3903,42.5185,84254.0
2019-11-01 15:55:00,43.12,43.17,43.02,43.09,171134.0,42.5185,42.5678,42.4198,42.4889,171134.0
2019-11-04 09:30:00,43.45,43.85,43.31,43.84,31053.0,42.8439,43.2383,42.7058,43.2284,31053.0
2019-11-04 09:35:00,43.81,43.9,43.45,43.5,18114.0,43.1988,43.2876,42.8439,42.8932,18114.0
2019-11-04 09:40:00,43.54,43.78,43.46,43.76,45072.0,42.9326,43.1692,42.8537,43.1495,45072.0
2019-11-04 09:45:00,43.73,43.9,43.68,43.76,25121.0,43.1199,43.2876,43.0706,43.1495,25121.0
2019-11-04 09:50:00,43.76,43.76,43.5,43.57,23779.0,43.1495,43.1495,42.8932,42.9622,23779.0
2019-11-04 09:55:00,43.58,43.72,43.55,43.61,32111.0,42.972,43.1101,42.9425,43.0016,32111.0
2019-11-04 10:00:00,43.57,43.62,43.34,43.51,48367.0,42.9622,43.0115,42.7354,42.903,48367.0
2019-11-04 10:05:00,43.52,43.61,43.48,43.59,28595.0,42.9129,43.0016,42.8734,42.9819,28595.0
2019-11-04 10:10:00,43.61,43.81,43.58,43.74,32999.0,43.0016,43.1988,42.972,43.1298,32999.0
2019-11-04 10:15:00,43.76,43.83,43.66,43.7,27479.0,43.1495,43.2185,43.0509,43.0904,27479.0
2019-11-04 10:20:00,43.72,43.83,43.72,43.79,63496.0,43.1101,43.2185,43.1101,43.1791,63496.0
2019-11-04 10:25:00,43.78,43.86,43.77,43.86,9855.0,43.1692,43.2481,43.1594,43.2481,9855.0
2019-11-04 10:30:00,43.86,43.9,43.81,43.89,12190.0,43.2481,43.2876,43.1988,43.2777,12190.0
2019-11-04 10:35:00,43.87,43.87,43.72,43.76,14520.0,43.258,43.258,43.1101,43.1495,14520.0
2019-11-04 10:40:00,43.77,43.82,43.74,43.75,13986.0,43.1594,43.2087,43.1298,43.1397,13986.0
2019-11-04 10:45:00,43.75,43.77,43.59,43.67,26731.0,43.1397,43.1594,42.9819,43.0608,26731.0
2019-11-04 10:50:00,43.67,43.74,43.67,43.7,13981.0,43.0608,43.1298,43.0608,43.0904,13981.0
2019-11-04 10:55:00,43.67,43.77,43.64,43.72,23761.0,43.0608,43.1594,43.0312,43.1101,23761.0
2019-11-04 11:00:00,43.72,43.83,43.7,43.77,14975.0,43.1101,43.2185,43.0904,43.1594,14975.0
2019-11-04 11:05:00,43.79,43.82,43.7,43.76,50076.0,43.1791,43.2087,43.0904,43.1495,50076.0
2019-11-04 11:10:00,43.77,43.82,43.77,43.8,19372.0,43.1594,43.2087,43.1594,43.189,19372.0
2019-11-04 11:15:00,43.8,43.86,43.72,43.73,27786.0,43.189,43.2481,43.1101,43.1199,27786.0
2019-11-04 11:20:00,43.72,43.82,43.71,43.82,35461.0,43.1101,43.2087,43.1002,43.2087,35461.0
2019-11-04 11:25:00,43.82,43.86,43.82,43.84,16780.0,43.2087,43.2481,43.2087,43.2284,16780.0
2019-11-04 11:30:00,43.83,43.83,43.8,43.83,12592.0,43.2185,43.2185,43.189,43.2185,12592.0
2019-11-04 11:35:00,43.82,43.9,43.81,43.85,25674.0,43.2087,43.2876,43.1988,43.2383,25674.0
2019-11-04 11:40:00,43.85,43.85,43.75,43.8,14901.0,43.2383,43.2383,43.1397,43.189,14901.0
2019-11-04 11:45:00,43.8,43.88,43.77,43.86,19763.0,43.189,43.2679,43.1594,43.2481,19763.0
2019-11-04 11:50:00,43.86,43.91,43.84,43.9,7358.0,43.2481,43.2974,43.2284,43.2876,7358.0
2019-11-04 11:55:00,43.9,43.9,43.82,43.82,8251.0,43.2876,43.2876,43.2087,43.2087,8251.0
2019-11-04 12:00:00,43.8,43.88,43.78,43.87,15912.0,43.189,43.2679,43.1692,43.258,15912.0
2019-11-04 12:05:00,43.87,43.9,43.84,43.88,7112.0,43.258,43.2876,43.2284,43.2679,7112.0
2019-11-04 12:10:00,43.89,43.91,43.86,43.87,7671.0,43.2777,43.2974,43.2481,43.258,7671.0
2019-11-04 12:15:00,43.88,43.91,43.84,43.84,6711.0,43.2679,43.2974,43.2284,43.2284,6711.0
2019-11-04 12:20:00,43.83,43.89,43.75,43.76,29545.0,43.2185,43.2777,43.1397,43.1495,29545.0
2019-11-04 12:25:00,43.76,43.8,43.75,43.77,18687.0,43.1495,43.189,43.1397,43.1594,18687.0
2019-11-04 12:30:00,43.77,43.85,43.77,43.85,14586.0,43.1594,43.2383,43.1594,43.2383,14586.0
2019-11-04 12:35:00,43.84,43.9,43.82,43.83,24263.0,43.2284,43.2876,43.2087,43.2185,24263.0
2019-11-04 12:40:00,43.84,43.85,43.79,43.82,20479.0,43.2284,43.2383,43.1791,43.2087,20479.0
2019-11-04 12:45:00,43.82,43.86,43.79,43.79,16063.0,43.2087,43.2481,43.1791,43.1791,16063.0
2019-11-04 12:50:00,43.8,43.82,43.78,43.82,15911.0,43.189,43.2087,43.1692,43.2087,15911.0
2019-11-04 12:55:00,43.82,43.85,43.81,43.82,7660.0,43.2087,43.2383,43.1988,43.2087,7660.0
2019-11-04 13:00:00,43.83,43.83,43.74,43.77,36395.0,43.2185,43.2185,43.1298,43.1594,36395.0
2019-11-04 13:05:00,43.77,43.8,43.74,43.8,11927.0,43.1594,43.189,43.1298,43.189,11927.0
2019-11-04 13:10:00,43.8,43.87,43.79,43.84,11041.0,43.189,43.258,43.1791,43.2284,11041.0
2019-11-04 13:15:00,43.83,43.85,43.81,43.82,10039.0,43.2185,43.2383,43.1988,43.2087,10039.0
2019-11-04 13:20:00,43.82,43.82,43.74,43.79,7769.0,43.2087,43.2087,43.1298,43.1791,7769.0
2019-11-04 13:25:00,43.79,43.8,43.75,43.77,7616.0,43.1791,43.189,43.1397,43.1594,7616.0
2019-11-04 13:30:00,43.77,43.82,43.77,43.81,11746.0,43.1594,43.2087,43.1594,43.1988,11746.0
2019-11-04 13:35:00,43.81,43.82,43.77,43.81,25267.0,43.1988,43.2087,43.1594,43.1988,25267.0
2019-11-04 13:40:00,43.82,43.85,43.79,43.81,18435.0,43.2087,43.2383,43.1791,43.1988,18435.0
2019-11-04 13:45:00,43.8,43.88,43.78,43.88,14925.0,43.189,43.2679,43.1692,43.2679,14925.0
2019-11-04 13:50:00,43.87,43.9,43.87,43.89,8437.0,43.258,43.2876,43.258,43.2777,8437.0
2019-11-04 13:55:00,43.89,43.92,43.87,43.89,15835.0,43.2777,43.3073,43.258,43.2777,15835.0
2019-11-04 14:00:00,43.88,43.9,43.83,43.83,39010.0,43.2679,43.2876,43.2185,43.2185,39010.0
2019-11-04 14:05:00,43.82,43.83,43.6,43.71,57261.0,43.2087,43.2185,42.9918,43.1002,57261.0
2019-11-04 14:10:00,43.7,43.74,43.58,43.64,34989.0,43.0904,43.1298,42.972,43.0312,34989.0
2019-11-04 14:15:00,43.6,43.71,43.6,43.65,20276.0,42.9918,43.1002,42.9918,43.0411,20276.0
2019-11-04 14:20:00,43.65,43.72,43.63,43.64,63701.0,43.0411,43.1101,43.0213,43.0312,63701.0
2019-11-04 14:25:00,43.63,43.68,43.61,43.64,22370.0,43.0213,43.0706,43.0016,43.0312,22370.0
2019-11-04 14:30:00,43.63,43.63,43.5,43.59,27128.0,43.0213,43.0213,42.8932,42.9819,27128.0
2019-11-04 14:35:00,43.59,43.64,43.55,43.59,57822.0,42.9819,43.0312,42.9425,42.9819,57822.0
2019-11-04 14:40:00,43.59,43.6,43.47,43.49,19832.0,42.9819,42.9918,42.8636,42.8833,19832.0
2019-11-04 14:45:00,43.5,43.52,43.43,43.51,57246.0,42.8932,42.9129,42.8241,42.903,57246.0
2019-11-04 14:50:00,43.48,43.55,43.48,43.51,32120.0,42.8734,42.9425,42.8734,42.903,32120.0
2019-11-04 14:55:00,43.5,43.51,43.41,43.48,49988.0,42.8932,42.903,42.8044,42.8734,49988.0
2019-11-04 15:00:00,43.47,43.51,43.41,43.51,18170.0,42.8636,42.903,42.8044,42.903,18170.0
2019-11-04 15:05:00,43.51,43.56,43.47,43.54,12785.0,42.903,42.9523,42.8636,42.9326,12785.0
2019-11-04 15:10:00,43.53,43.58,43.52,43.56,17837.0,42.9227,42.972,42.9129,42.9523,17837.0
2019-11-04 15:15:00,43.57,43.58,43.52,43.55,24682.0,42.9622,42.972,42.9129,42.9425,24682.0
2019-11-04 15:20:00,43.55,43.57,43.53,43.54,18129.0,42.9425,42.9622,42.9227,42.9326,18129.0
2019-11-04 15:25:00,43.54,43.62,43.53,43.62,16262.0,42.9326,43.0115,42.9227,43.0115,16262.0
2019-11-04 15:30:00,43.62,43.67,43.59,43.65,37689.0,43.0115,43.0608,42.9819,43.0411,37689.0
2019-11-04 15:35:00,43.65,43.66,43.61,43.63,19800.0,43.0411,43.0509,43.0016,43.0213,19800.0
2019-11-04 15:40:00,43.64,43.71,43.64,43.7,23239.0,43.0312,43.1002,43.0312,43.0904,23239.0
2019-11-04 15:45:00,43.69,43.74,43.69,43.74,32248.0,43.0805,43.1298,43.0805,43.1298,32248.0
2019-11-04 15:50:00,43.74,43.78,43.7,43.71,46132.0,43.1298,43.1692,43.0904,43.1002,46132.0
2019-11-04 15:55:00,43.72,43.77,43.65,43.75,157135.0,43.1101,43.1594,43.0411,43.1397,157135.0
2019-11-05 09:30:00,44.0,44.09,43.89,44.05,24204.0,43.3862,43.4749,43.2777,43.4355,24204.0
2019-11-05 09:35:00,44.0,44.05,43.75,43.77,30664.0,43.3862,43.4355,43.1397,43.1594,30664.0
2019-11-05 09:40:00,43.7,43.97,43.7,43.94,6152.0,43.0904,43.3566,43.0904,43.327,6152.0
2019-11-05 09:45:00,43.91,43.95,43.79,43.95,3381.0,43.2974,43.3369,43.1791,43.3369,3381.0
2019-11-05 09:50:00,43.95,43.97,43.72,43.74,18939.0,43.3369,43.3566,43.1101,43.1298,18939.0
2019-11-05 09:55:00,43.74,43.86,43.74,43.76,12297.0,43.1298,43.2481,43.1298,43.1495,12297.0
2019-11-05 10:00:00,43.78,43.9,43.76,43.81,11905.0,43.1692,43.2876,43.1495,43.1988,11905.0
2019-11-05 10:05:00,43.8,43.87,43.7,43.72,11377.0,43.189,43.258,43.0904,43.1101,11377.0
2019-11-05 10:10:00,43.72,43.84,43.69,43.81,12377.0,43.1101,43.2284,43.0805,43.1988,12377.0
2019-11-05 10:15:00,43.82,43.83,43.65,43.7,43979.0,43.2087,43.2185,43.0411,43.0904,43979.0
2019-11-05 10:20:00,43.68,43.76,43.68,43.69,7447.0,43.0706,43.1495,43.0706,43.0805,7447.0
2019-11-05 10:25:00,43.67,43.7,43.61,43.64,6247.0,43.0608,43.0904,43.0016,43.0312,6247.0
2019-11-05 10:30:00,43.66,43.7,43.61,43.68,7205.0,43.0509,43.0904,43.0016,43.0706,7205.0
2019-11-05 10:35:00,43.64,43.7,43.63,43.66,8742.0,43.0312,43.0904,43.0213,43.0509,8742.0
2019-11-05 10:40:00,43.64,43.69,43.6,43.62,44190.0,43.0312,43.0805,42.9918,43.0115,44190.0
2019-11-05 10:45:00,43.64,43.64,43.48,43.49,18904.0,43.0312,43.0312,42.8734,42.8833,18904.0
2019-11-05 10:50:00,43.5,43.55,43.5,43.54,3700.0,42.8932,42.9425,42.8932,42.9326,3700.0
2019-11-05 10:55:00,43.56,43.62,43.56,43.6,18120.0,42.9523,43.0115,42.9523,42.9918,18120.0
2019-11-05 11:00:00,43.61,43.72,43.6,43.68,21184.0,43.0016,43.1101,42.9918,43.0706,21184.0
2019-11-05 11:05:00,43.68,43.73,43.63,43.65,18144.0,43.0706,43.1199,43.0213,43.0411,18144.0
2019-11-05 11:10:00,43.66,43.75,43.64,43.72,8318.0,43.0509,43.1397,43.0312,43.1101,8318.0
2019-11-05 11:15:00,43.72,43.76,43.68,43.68,7974.0,43.1101,43.1495,43.0706,43.0706,7974.0
2019-11-05 11:20:00,43.67,43.67,43.62,43.63,6465.0,43.0608,43.0608,43.0115,43.0213,6465.0
2019-11-05 11:25:00,43.63,43.65,43.58,43.63,5519.0,43.0213,43.0411,42.972,43.0213,5519.0
2019-11-05 11:30:00,43.65,43.71,43.65,43.71,5506.0,43.0411,43.1002,43.0411,43.1002,5506.0
2019-11-05 11:35:00,43.7,43.71,43.62,43.68,7377.0,43.0904,43.1002,43.0115,43.0706,7377.0
2019-11-05 11:40:00,43.67,43.7,43.62,43.7,8042.0,43.0608,43.0904,43.0115,43.0904,8042.0
2019-11-05 11:45:00,43.69,43.71,43.64,43.64,8036.0,43.0805,43.1002,43.0312,43.0312,8036.0
2019-11-05 11:50:00,43.64,43.67,43.61,43.64,7546.0,43.0312,43.0608,43.0016,43.0312,7546.0
2019-11-05 11:55:00,43.65,43.73,43.65,43.73,7768.0,43.0411,43.1199,43.0411,43.1199,7768.0
2019-11-05 12:00:00,43.72,43.74,43.66,43.66,5767.0,43.1101,43.1298,43.0509,43.0509,5767.0
2019-11-05 12:05:00,43.67,43.72,43.67,43.69,11426.0,43.0608,43.1101,43.0608,43.0805,11426.0
2019-11-05 12:10:00,43.72,43.75,43.71,43.71,6491.0,43.1101,43.1397,43.1002,43.1002,6491.0
2019-11-05 12:15:00,43.71,43.74,43.71,43.73,2548.0,43.1002,43.1298,43.1002,43.1199,2548.0
2019-11-05 12:20:00,43.73,43.73,43.65,43.66,9163.0,43.1199,43.1199,43.0411,43.0509,9163.0
2019-11-05 12:25:00,43.65,43.69,43.64,43.66,10765.0,43.0411,43.0805,43.0312,43.0509,10765.0
2019-11-05 12:30:00,43.66,43.66,43.57,43.58,6107.0,43.0509,43.0509,42.9622,42.972,6107.0
2019-11-05 12:35:00,43.59,43.6,43.58,43.6,9663.0,42.9819,42.9918,42.972,42.9918,9663.0
2019-11-05 12:40:00,43.59,43.64,43.59,43.62,6229.0,42.9819,43.0312,42.9819,43.0115,6229.0
2019-11-05 12:45:00,43.62,43.62,43.58,43.59,2630.0,43.0115,43.0115,42.972,42.9819,2630.0
2019-11-05 12:50:00,43.61,43.63,43.55,43.57,4450.0,43.0016,43.0213,42.9425,42.9622,4450.0
2019-11-05 12:55:00,43.57,43.65,43.57,43.63,18383.0,42.9622,43.0411,42.9622,43.0213,18383.0
2019-11-05 13:00:00,43.64,43.7,43.64,43.7,5963.0,43.0312,43.0904,43.0312,43.0904,5963.0
2019-11-05 13:05:00,43.69,43.73,43.68,43.71,4848.0,43.0805,43.1199,43.0706,43.1002,4848.0
2019-11-05 13:10:00,43.71,43.75,43.7,43.73,11691.0,43.1002,43.1397,43.0904,43.1199,11691.0
2019-11-05 13:15:00,43.73,43.75,43.73,43.74,7668.0,43.1199,43.1397,43.1199,43.1298,7668.0
2019-11-05 13:20:00,43.75,43.75,43.7,43.72,5159.0,43.1397,43.1397,43.0904,43.1101,5159.0
2019-11-05 13:25:00,43.73,43.76,43.73,43.75,6755.0,43.1199,43.1495,43.1199,43.1397,6755.0
2019-11-05 13:30:00,43.74,43.78,43.72,43.78,18298.0,43.1298,43.1692,43.1101,43.1692,18298.0
2019-11-05 13:35:00,43.77,43.77,43.7,43.7,3845.0,43.1594,43.1594,43.0904,43.0904,3845.0
2019-11-05 13:40:00,43.7,43.73,43.69,43.7,6295.0,43.0904,43.1199,43.0805,43.0904,6295.0
2019-11-05 13:45:00,43.69,43.7,43.65,43.68,5338.0,43.0805,43.0904,43.0411,43.0706,5338.0
2019-11-05 13:50:00,43.67,43.72,43.67,43.69,11139.0,43.0608,43.1101,43.0608,43.0805,11139.0
2019-11-05 13:55:00,43.69,43.72,43.67,43.71,4702.0,43.0805,43.1101,43.0608,43.1002,4702.0
2019-11-05 14:00:00,43.71,43.71,43.65,43.67,5666.0,43.1002,43.1002,43.0411,43.0608,5666.0
2019-11-05 14:05:00,43.68,43.72,43.66,43.66,5870.0,43.0706,43.1101,43.0509,43.0509,5870.0
2019-11-05 14:10:00,43.65,43.73,43.65,43.73,7295.0,43.0411,43.1199,43.0411,43.1199,7295.0
2019-11-05 14:15:00,43.73,43.75,43.72,43.75,4980.0,43.1199,43.1397,43.1101,43.1397,4980.0
2019-11-05 14:20:00,43.75,43.76,43.73,43.74,4866.0,43.1397,43.1495,43.1199,43.1298,4866.0
2019-11-05 14:25:00,43.74,43.74,43.72,43.73,2195.0,43.1298,43.1298,43.1101,43.1199,2195.0
2019-11-05 14:30:00,43.73,43.77,43.73,43.77,8200.0,43.1199,43.1594,43.1199,43.1594,8200.0
2019-11-05 14:35:00,43.76,43.79,43.76,43.79,2630.0,43.1495,43.1791,43.1495,43.1791,2630.0
2019-11-05 14:40:00,43.78,43.78,43.76,43.77,4348.0,43.1692,43.1692,43.1495,43.1594,4348.0
2019-11-05 14:45:00,43.77,43.82,43.77,43.8,15467.0,43.1594,43.2087,43.1594,43.189,15467.0
2019-11-05 14:50:00,43.8,43.81,43.75,43.75,12070.0,43.189,43.1988,43.1397,43.1397,12070.0
2019-11-05 14:55:00,43.75,43.79,43.74,43.74,14940.0,43.1397,43.1791,43.1298,43.1298,14940.0
2019-11-05 15:00:00,43.74,43.76,43.71,43.74,9999.0,43.1298,43.1495,43.1002,43.1298,9999.0
2019-11-05 15:05:00,43.75,43.77,43.71,43.75,7145.0,43.1397,43.1594,43.1002,43.1397,7145.0
2019-11-05 15:10:00,43.74,43.74,43.72,43.72,5553.0,43.1298,43.1298,43.1101,43.1101,5553.0
2019-11-05 15:15:00,43.71,43.72,43.7,43.71,10254.0,43.1002,43.1101,43.0904,43.1002,10254.0
2019-11-05 15:20:00,43.71,43.75,43.7,43.73,14901.0,43.1002,43.1397,43.0904,43.1199,14901.0
2019-11-05 15:25:00,43.73,43.9,43.73,43.78,43234.0,43.1199,43.2876,43.1199,43.1692,43234.0
2019-11-05 15:30:00,43.77,43.78,43.73,43.76,18537.0,43.1594,43.1692,43.1199,43.1495,18537.0
2019-11-05 15:35:00,43.77,43.8,43.75,43.77,20062.0,43.1594,43.189,43.1397,43.1594,20062.0
2019-11-05 15:40:00,43.77,43.78,43.73,43.73,17656.0,43.1594,43.1692,43.1199,43.1199,17656.0
2019-11-05 15:45:00,43.73,43.75,43.68,43.69,20777.0,43.1199,43.1397,43.0706,43.0805,20777.0
2019-11-05 15:50:00,43.69,43.76,43.68,43.73,52133.0,43.0805,43.1495,43.0706,43.1199,52133.0
2019-11-05 15:55:00,43.73,43.8,43.72,43.76,109782.0,43.1199,43.189,43.1101,43.1495,109782.0
2019-11-06 09:30:00,43.77,43.87,43.57,43.57,10485.0,43.1594,43.258,42.9622,42.9622,10485.0
2019-11-06 09:35:00,43.59,43.61,43.41,43.61,11727.0,42.9819,43.0016,42.8044,43.0016,11727.0
2019-11-06 09:40:00,43.61,43.72,43.58,43.65,9668.0,43.0016,43.1101,42.972,43.0411,9668.0
2019-11-06 09:45:00,43.66,43.68,43.57,43.6,4451.0,43.0509,43.0706,42.9622,42.9918,4451.0
2019-11-06 09:50:00,43.59,43.63,43.56,43.58,11082.0,42.9819,43.0213,42.9523,42.972,11082.0
2019-11-06 09:55:00,43.6,43.66,43.6,43.6,3070.0,42.9918,43.0509,42.9918,42.9918,3070.0
2019-11-06 10:00:00,43.6,43.68,43.58,43.64,7910.0,42.9918,43.0706,42.972,43.0312,7910.0
2019-11-06 10:05:00,43.65,43.7,43.59,43.62,2711.0,43.0411,43.0904,42.9819,43.0115,2711.0
2019-11-06 10:10:00,43.63,43.71,43.61,43.69,6167.0,43.0213,43.1002,43.0016,43.0805,6167.0
2019-11-06 10:15:00,43.67,43.69,43.63,43.65,4627.0,43.0608,43.0805,43.0213,43.0411,4627.0
2019-11-06 10:20:00,43.64,43.67,43.62,43.67,7142.0,43.0312,43.0608,43.0115,43.0608,7142.0
2019-11-06 10:25:00,43.67,43.7,43.59,43.62,11946.0,43.0608,43.0904,42.9819,43.0115,11946.0
2019-11-06 10:30:00,43.62,43.62,43.52,43.54,48817.0,43.0115,43.0115,42.9129,42.9326,48817.0
2019-11-06 10:35:00,43.53,43.61,43.52,43.55,4341.0,42.9227,43.0016,42.9129,42.9425,4341.0
2019-11-06 10:40:00,43.59,43.63,43.57,43.62,2320.0,42.9819,43.0213,42.9622,43.0115,2320.0
2019-11-06 10:45:00,43.65,43.69,43.61,43.61,6436.0,43.0411,43.0805,43.0016,43.0016,6436.0
2019-11-06 10:50:00,43.62,43.66,43.61,43.63,3979.0,43.0115,43.0509,43.0016,43.0213,3979.0
2019-11-06 10:55:00,43.61,43.69,43.61,43.68,5353.0,43.0016,43.0805,43.0016,43.0706,5353.0
2019-11-06 11:00:00,43.7,43.78,43.69,43.77,7668.0,43.0904,43.1692,43.0805,43.1594,7668.0
2019-11-06 11:05:00,43.78,43.8,43.73,43.75,8184.0,43.1692,43.189,43.1199,43.1397,8184.0
2019-11-06 11:10:00,43.75,43.75,43.67,43.69,6342.0,43.1397,43.1397,43.0608,43.0805,6342.0
2019-11-06 11:15:00,43.68,43.68,43.6,43.66,3300.0,43.0706,43.0706,42.9918,43.0509,3300.0
2019-11-06 11:20:00,43.65,43.68,43.62,43.62,11024.0,43.0411,43.0706,43.0115,43.0115,11024.0
2019-11-06 11:25:00,43.63,43.63,43.57,43.58,12050.0,43.0213,43.0213,42.9622,42.972,12050.0
2019-11-06 11:30:00,43.59,43.62,43.59,43.59,9249.0,42.9819,43.0115,42.9819,42.9819,9249.0
2019-11-06 11:35:00,43.59,43.64,43.58,43.6,6084.0,42.9819,43.0312,42.972,42.9918,6084.0
2019-11-06 11:40:00,43.59,43.6,43.43,43.43,7040.0,42.9819,42.9918,42.8241,42.8241,7040.0
2019-11-06 11:45:00,43.41,43.51,43.38,43.46,7310.0,42.8044,42.903,42.7748,42.8537,7310.0
2019-11-06 11:50:00,43.38,43.39,43.32,43.32,4182.0,42.7748,42.7847,42.7157,42.7157,4182.0
2019-11-06 11:55:00,43.35,43.39,43.33,43.39,3115.0,42.7452,42.7847,42.7255,42.7847,3115.0
2019-11-06 12:00:00,43.4,43.42,43.38,43.4,3415.0,42.7945,42.8143,42.7748,42.7945,3415.0
2019-11-06 12:05:00,43.39,43.43,43.39,43.41,2604.0,42.7847,42.8241,42.7847,42.8044,2604.0
2019-11-06 12:10:00,43.41,43.41,43.37,43.39,2900.0,42.8044,42.8044,42.765,42.7847,2900.0
2019-11-06 12:15:00,43.38,43.39,43.36,43.39,3434.0,42.7748,42.7847,42.7551,42.7847,3434.0
2019-11-06 12:20:00,43.38,43.39,43.34,43.37,5607.0,42.7748,42.7847,42.7354,42.765,5607.0
2019-11-06 12:25:00,43.39,43.39,43.33,43.34,2881.0,42.7847,42.7847,42.7255,42.7354,2881.0
2019-11-06 12:30:00,43.33,43.35,43.3,43.32,2816.0,42.7255,42.7452,42.6959,42.7157,2816.0
2019-11-06 12:35:00,43.32,43.38,43.32,43.36,3600.0,42.7157,42.7748,42.7157,42.7551,3600.0
2019-11-06 12:40:00,43.36,43.37,43.34,43.34,4244.0,42.7551,42.765,42.7354,42.7354,4244.0
2019-11-06 12:45:00,43.35,43.36,43.3,43.3,7752.0,42.7452,42.7551,42.6959,42.6959,7752.0
2019-11-06 12:50:00,43.3,43.32,43.24,43.3,5085.0,42.6959,42.7157,42.6368,42.6959,5085.0
2019-11-06 12:55:00,43.3,43.34,43.24,43.34,12198.0,42.6959,42.7354,42.6368,42.7354,12198.0
2019-11-06 13:00:00,43.33,43.37,43.32,43.34,19473.0,42.7255,42.765,42.7157,42.7354,19473.0
2019-11-06 13:05:00,43.34,43.34,43.29,43.32,5921.0,42.7354,42.7354,42.6861,42.7157,5921.0
2019-11-06 13:10:00,43.32,43.39,43.31,43.39,10204.0,42.7157,42.7847,42.7058,42.7847,10204.0
2019-11-06 13:15:00,43.39,43.43,43.39,43.4,14299.0,42.7847,42.8241,42.7847,42.7945,14299.0
2019-11-06 13:20:00,43.41,43.46,43.41,43.43,4183.0,42.8044,42.8537,42.8044,42.8241,4183.0
2019-11-06 13:25:00,43.44,43.45,43.43,43.44,7824.0,42.834,42.8439,42.8241,42.834,7824.0
2019-11-06 13:30:00,43.44,43.45,43.42,43.42,2529.0,42.834,42.8439,42.8143,42.8143,2529.0
2019-11-06 13:35:00,43.44,43.44,43.38,43.39,36990.0,42.834,42.834,42.7748,42.7847,36990.0
2019-11-06 13:40:00,43.39,43.4,43.35,43.39,8401.0,42.7847,42.7945,42.7452,42.7847,8401.0
2019-11-06 13:45:00,43.4,43.4,43.34,43.35,9454.0,42.7945,42.7945,42.7354,42.7452,9454.0
2019-11-06 13:50:00,43.35,43.39,43.35,43.37,6704.0,42.7452,42.7847,42.7452,42.765,6704.0
2019-11-06 13:55:00,43.36,43.37,43.3,43.33,9691.0,42.7551,42.765,42.6959,42.7255,9691.0
2019-11-06 14:00:00,43.32,43.34,43.28,43.29,6121.0,42.7157,42.7354,42.6762,42.6861,6121.0
2019-11-06 14:05:00,43.29,43.36,43.26,43.35,25232.0,42.6861,42.7551,42.6565,42.7452,25232.0
2019-11-06 14:10:00,43.35,43.37,43.34,43.35,9426.0,42.7452,42.765,42.7354,42.7452,9426.0
2019-11-06 14:15:00,43.34,43.35,43.24,43.29,91559.0,42.7354,42.7452,42.6368,42.6861,91559.0
2019-11-06 14:20:00,43.28,43.3,43.24,43.25,23615.0,42.6762,42.6959,42.6368,42.6466,23615.0
2019-11-06 14:25:00,43.26,43.29,43.24,43.27,8070.0,42.6565,42.6861,42.6368,42.6664,8070.0
2019-11-06 14:30:00,43.3,43.31,43.27,43.27,5300.0,42.6959,42.7058,42.6664,42.6664,5300.0
2019-11-06 14:35:00,43.27,43.33,43.27,43.32,19162.0,42.6664,42.7255,42.6664,42.7157,19162.0
2019-11-06 14:40:00,43.31,43.34,43.3,43.34,9440.0,42.7058,42.7354,42.6959,42.7354,9440.0
2019-11-06 14:45:00,43.36,43.36,43.31,43.33,8213.0,42.7551,42.7551,42.7058,42.7255,8213.0
2019-11-06 14:50:00,43.33,43.36,43.26,43.26,11322.0,42.7255,42.7551,42.6565,42.6565,11322.0
2019-11-06 14:55:00,43.27,43.27,43.24,43.25,6414.0,42.6664,42.6664,42.6368,42.6466,6414.0
2019-11-06 15:00:00,43.25,43.26,43.14,43.2,14305.0,42.6466,42.6565,42.5382,42.5973,14305.0
2019-11-06 15:05:00,43.2,43.22,43.17,43.19,5413.0,42.5973,42.6171,42.5678,42.5875,5413.0
2019-11-06 15:10:00,43.18,43.23,43.18,43.21,8735.0,42.5776,42.6269,42.5776,42.6072,8735.0
2019-11-06 15:15:00,43.2,43.23,43.19,43.21,3084.0,42.5973,42.6269,42.5875,42.6072,3084.0
2019-11-06 15:20:00,43.21,43.28,43.2,43.27,8734.0,42.6072,42.6762,42.5973,42.6664,8734.0
2019-11-06 15:25:00,43.27,43.29,43.22,43.23,10096.0,42.6664,42.6861,42.6171,42.6269,10096.0
2019-11-06 15:30:00,43.23,43.26,43.22,43.24,7929.0,42.6269,42.6565,42.6171,42.6368,7929.0
2019-11-06 15:35:00,43.25,43.3,43.25,43.28,15657.0,42.6466,42.6959,42.6466,42.6762,15657.0
2019-11-06 15:40:00,43.29,43.3,43.27,43.27,10277.0,42.6861,42.6959,42.6664,42.6664,10277.0
2019-11-06 15:45:00,43.28,43.29,43.27,43.28,25614.0,42.6762,42.6861,42.6664,42.6762,25614.0
2019-11-06 15:50:00,43.29,43.39,43.29,43.34,36292.0,42.6861,42.7847,42.6861,42.7354,36292.0
2019-11-06 15:55:00,43.34,43.37,43.28,43.34,81477.0,42.7354,42.765,42.6762,42.7354,81477.0
2019-11-07 09:30:00,43.74,43.96,43.64,43.89,15207.0,43.1298,43.3467,43.0312,43.2777,15207.0
2019-11-07 09:35:00,43.89,44.03,43.7,43.78,15163.0,43.2777,43.4158,43.0904,43.1692,15163.0
2019-11-07 09:40:00,43.79,44.02,43.77,43.89,15467.0,43.1791,43.4059,43.1594,43.2777,15467.0
2019-11-07 09:45:00,43.9,43.91,43.78,43.79,18463.0,43.2876,43.2974,43.1692,43.1791,18463.0
2019-11-07 09:50:00,43.76,43.86,43.7,43.86,14816.0,43.1495,43.2481,43.0904,43.2481,14816.0
2019-11-07 09:55:00,43.82,43.85,43.77,43.83,10264.0,43.2087,43.2383,43.1594,43.2185,10264.0
2019-11-07 10:00:00,43.82,43.82,43.65,43.67,15462.0,43.2087,43.2087,43.0411,43.0608,15462.0
2019-11-07 10:05:00,43.69,43.73,43.61,43.61,4270.0,43.0805,43.1199,43.0016,43.0016,4270.0
2019-11-07 10:10:00,43.63,43.63,43.58,43.61,3700.0,43.0213,43.0213,42.972,43.0016,3700.0
2019-11-07 10:15:00,43.61,43.64,43.6,43.61,5120.0,43.0016,43.0312,42.9918,43.0016,5120.0
2019-11-07 10:20:00,43.59,43.61,43.48,43.49,11006.0,42.9819,43.0016,42.8734,42.8833,11006.0
2019-11-07 10:25:00,43.51,43.52,43.47,43.48,4960.0,42.903,42.9129,42.8636,42.8734,4960.0
2019-11-07 10:30:00,43.49,43.53,43.46,43.47,6423.0,42.8833,42.9227,42.8537,42.8636,6423.0
2019-11-07 10:35:00,43.46,43.47,43.44,43.46,11845.0,42.8537,42.8636,42.834,42.8537,11845.0
2019-11-07 10:40:00,43.47,43.47,43.35,43.35,5678.0,42.8636,42.8636,42.7452,42.7452,5678.0
2019-11-07 10:45:00,43.35,43.45,43.33,43.45,7257.0,42.7452,42.8439,42.7255,42.8439,7257.0
2019-11-07 10:50:00,43.44,43.56,43.44,43.53,19233.0,42.834,42.9523,42.834,42.9227,19233.0
2019-11-07 10:55:00,43.54,43.56,43.5,43.54,9406.0,42.9326,42.9523,42.8932,42.9326,9406.0
2019-11-07 11:00:00,43.54,43.59,43.53,43.55,10356.0,42.9326,42.9819,42.9227,42.9425,10356.0
2019-11-07 11:05:00,43.54,43.6,43.52,43.57,11075.0,42.9326,42.9918,42.9129,42.9622,11075.0
2019-11-07 11:10:00,43.58,43.63,43.57,43.57,5518.0,42.972,43.0213,42.9622,42.9622,5518.0
2019-11-07 11:15:00,43.56,43.56,43.51,43.51,15510.0,42.9523,42.9523,42.903,42.903,15510.0
2019-11-07 11:20:00,43.5,43.51,43.47,43.51,9460.0,42.8932,42.903,42.8636,42.903,9460.0
2019-11-07 11:25:00,43.5,43.5,43.33,43.36,52472.0,42.8932,42.8932,42.7255,42.7551,52472.0
2019-11-07 11:30:00,43.36,43.4,43.35,43.4,3550.0,42.7551,42.7945,42.7452,42.7945,3550.0
2019-11-07 11:35:00,43.41,43.44,43.38,43.38,4200.0,42.8044,42.834,42.7748,42.7748,4200.0
2019-11-07 11:40:00,43.39,43.41,43.37,43.38,4412.0,42.7847,42.8044,42.765,42.7748,4412.0
2019-11-07 11:45:00,43.37,43.4,43.33,43.34,4307.0,42.765,42.7945,42.7255,42.7354,4307.0
2019-11-07 11:50:00,43.33,43.33,43.24,43.25,5307.0,42.7255,42.7255,42.6368,42.6466,5307.0
2019-11-07 11:55:00,43.26,43.4,43.26,43.4,3871.0,42.6565,42.7945,42.6565,42.7945,3871.0
2019-11-07 12:00:00,43.43,43.43,43.31,43.32,11488.0,42.8241,42.8241,42.7058,42.7157,11488.0
2019-11-07 12:05:00,43.32,43.34,43.31,43.34,2248.0,42.7157,42.7354,42.7058,42.7354,2248.0
2019-11-07 12:10:00,43.35,43.37,43.33,43.35,6850.0,42.7452,42.765,42.7255,42.7452,6850.0
2019-11-07 12:15:00,43.34,43.35,43.32,43.33,5400.0,42.7354,42.7452,42.7157,42.7255,5400.0
2019-11-07 12:20:00,43.34,43.36,43.33,43.33,5232.0,42.7354,42.7551,42.7255,42.7255,5232.0
2019-11-07 12:25:00,43.34,43.36,43.31,43.36,4193.0,42.7354,42.7551,42.7058,42.7551,4193.0
2019-11-07 12:30:00,43.36,43.36,43.32,43.34,2912.0,42.7551,42.7551,42.7157,42.7354,2912.0
2019-11-07 12:35:00,43.34,43.34,43.3,43.31,5940.0,42.7354,42.7354,42.6959,42.7058,5940.0
2019-11-07 12:40:00,43.32,43.34,43.29,43.31,18685.0,42.7157,42.7354,42.6861,42.7058,18685.0
2019-11-07 12:45:00,43.32,43.32,43.28,43.29,4621.0,42.7157,42.7157,42.6762,42.6861,4621.0
2019-11-07 12:50:00,43.3,43.3,43.25,43.26,3118.0,42.6959,42.6959,42.6466,42.6565,3118.0
2019-11-07 12:55:00,43.26,43.3,43.25,43.27,11314.0,42.6565,42.6959,42.6466,42.6664,11314.0
2019-11-07 13:00:00,43.27,43.29,43.26,43.28,4600.0,42.6664,42.6861,42.6565,42.6762,4600.0
2019-11-07 13:05:00,43.27,43.27,43.23,43.23,3755.0,42.6664,42.6664,42.6269,42.6269,3755.0
2019-11-07 13:10:00,43.24,43.26,43.2,43.23,6723.0,42.6368,42.6565,42.5973,42.6269,6723.0
2019-11-07 13:15:00,43.22,43.24,43.21,43.24,3621.0,42.6171,42.6368,42.6072,42.6368,3621.0
2019-11-07 13:20:00,43.24,43.25,43.17,43.18,5600.0,42.6368,42.6466,42.5678,42.5776,5600.0
2019-11-07 13:25:00,43.17,43.17,43.12,43.12,3800.0,42.5678,42.5678,42.5185,42.5185,3800.0
2019-11-07 13:30:00,43.12,43.12,43.05,43.05,7076.0,42.5185,42.5185,42.4494,42.4494,7076.0
2019-11-07 13:35:00,43.06,43.1,43.05,43.09,8252.0,42.4593,42.4987,42.4494,42.4889,8252.0
2019-11-07 13:40:00,43.09,43.1,43.06,43.07,3751.0,42.4889,42.4987,42.4593,42.4692,3751.0
2019-11-07 13:45:00,43.06,43.06,43.02,43.04,9267.0,42.4593,42.4593,42.4198,42.4396,9267.0
2019-11-07 13:50:00,43.04,43.05,43.02,43.04,8209.0,42.4396,42.4494,42.4198,42.4396,8209.0
2019-11-07 13:55:00,43.05,43.06,43.03,43.05,7502.0,42.4494,42.4593,42.4297,42.4494,7502.0
2019-11-07 14:00:00,43.06,43.12,43.06,43.12,3847.0,42.4593,42.5185,42.4593,42.5185,3847.0
2019-11-07 14:05:00,43.11,43.13,43.1,43.12,6295.0,42.5086,42.5283,42.4987,42.5185,6295.0
2019-11-07 14:10:00,43.12,43.12,43.09,43.1,4532.0,42.5185,42.5185,42.4889,42.4987,4532.0
2019-11-07 14:15:00,43.11,43.19,43.1,43.19,5288.0,42.5086,42.5875,42.4987,42.5875,5288.0
2019-11-07 14:20:00,43.18,43.19,43.17,43.18,4757.0,42.5776,42.5875,42.5678,42.5776,4757.0
2019-11-07 14:25:00,43.19,43.19,43.15,43.15,6930.0,42.5875,42.5875,42.548,42.548,6930.0
2019-11-07 14:30:00,43.15,43.16,43.12,43.15,4750.0,42.548,42.5579,42.5185,42.548,4750.0
2019-11-07 14:35:00,43.14,43.14,43.09,43.09,3097.0,42.5382,42.5382,42.4889,42.4889,3097.0
2019-11-07 14:40:00,43.1,43.14,42.95,43.01,15740.0,42.4987,42.5382,42.3508,42.41,15740.0
2019-11-07 14:45:00,43.01,43.05,43.01,43.05,2518.0,42.41,42.4494,42.41,42.4494,2518.0
2019-11-07 14:50:00,43.04,43.07,43.02,43.07,4437.0,42.4396,42.4692,42.4198,42.4692,4437.0
2019-11-07 14:55:00,43.07,43.08,43.06,43.08,2677.0,42.4692,42.479,42.4593,42.479,2677.0
2019-11-07 15:00:00,43.08,43.1,43.07,43.1,4400.0,42.479,42.4987,42.4692,42.4987,4400.0
2019-11-07 15:05:00,43.1,43.19,43.1,43.19,9180.0,42.4987,42.5875,42.4987,42.5875,9180.0
2019-11-07 15:10:00,43.19,43.2,43.15,43.15,3019.0,42.5875,42.5973,42.548,42.548,3019.0
2019-11-07 15:15:00,43.15,43.15,43.11,43.12,5580.0,42.548,42.548,42.5086,42.5185,5580.0
2019-11-07 15:20:00,43.12,43.13,43.09,43.12,10147.0,42.5185,42.5283,42.4889,42.5185,10147.0
2019-11-07 15:25:00,43.12,43.2,43.11,43.19,8705.0,42.5185,42.5973,42.5086,42.5875,8705.0
2019-11-07 15:30:00,43.19,43.26,43.18,43.25,16339.0,42.5875,42.6565,42.5776,42.6466,16339.0
2019-11-07 15:35:00,43.26,43.26,43.16,43.18,12928.0,42.6565,42.6565,42.5579,42.5776,12928.0
2019-11-07 15:40:00,43.18,43.18,43.09,43.09,7736.0,42.5776,42.5776,42.4889,42.4889,7736.0
2019-11-07 15:45:00,43.1,43.17,43.09,43.16,21042.0,42.4987,42.5678,42.4889,42.5579,21042.0
2019-11-07 15:50:00,43.16,43.23,43.13,43.14,39450.0,42.5579,42.6269,42.5283,42.5382,39450.0
2019-11-07 15:55:00,43.15,43.22,43.11,43.14,81670.0,42.548,42.6171,42.5086,42.5382,81670.0
2019-11-08 09:30:00,43.01,43.08,42.79,42.98,11524.0,42.41,42.479,42.1931,42.3804,11524.0
2019-11-08 09:35:00,42.98,42.98,42.77,42.94,5525.0,42.3804,42.3804,42.1733,42.341,5525.0
2019-11-08 09:40:00,42.84,42.87,42.7,42.7,5953.0,42.2424,42.2719,42.1043,42.1043,5953.0
2019-11-08 09:45:00,42.73,43.01,42.73,42.89,5789.0,42.1339,42.41,42.1339,42.2917,5789.0
2019-11-08 09:50:00,42.91,43.0,42.88,42.89,4246.0,42.3114,42.4001,42.2818,42.2917,4246.0
2019-11-08 09:55:00,42.87,42.89,42.8,42.82,4138.0,42.2719,42.2917,42.2029,42.2226,4138.0
2019-11-08 10:00:00,42.77,42.77,42.67,42.74,6625.0,42.1733,42.1733,42.0747,42.1438,6625.0
2019-11-08 10:05:00,42.77,42.86,42.75,42.86,8536.0,42.1733,42.2621,42.1536,42.2621,8536.0
2019-11-08 10:10:00,42.83,42.92,42.83,42.88,7175.0,42.2325,42.3212,42.2325,42.2818,7175.0
2019-11-08 10:15:00,42.88,42.95,42.86,42.95,3665.0,42.2818,42.3508,42.2621,42.3508,3665.0
2019-11-08 10:20:00,42.96,42.97,42.9,42.93,4302.0,42.3607,42.3705,42.3015,42.3311,4302.0
2019-11-08 10:25:00,42.95,42.98,42.89,42.89,2089.0,42.3508,42.3804,42.2917,42.2917,2089.0
2019-11-08 10:30:00,42.88,42.89,42.82,42.83,3778.0,42.2818,42.2917,42.2226,42.2325,3778.0
2019-11-08 10:35:00,42.84,42.91,42.84,42.87,5393.0,42.2424,42.3114,42.2424,42.2719,5393.0
2019-11-08 10:40:00,42.86,42.91,42.82,42.91,2603.0,42.2621,42.3114,42.2226,42.3114,2603.0
2019-11-08 10:45:00,42.9,42.95,42.9,42.91,4352.0,42.3015,42.3508,42.3015,42.3114,4352.0
2019-11-08 10:50:00,42.91,42.96,42.89,42.93,13131.0,42.3114,42.3607,42.2917,42.3311,13131.0
2019-11-08 10:55:00,42.93,42.94,42.86,42.91,6168.0,42.3311,42.341,42.2621,42.3114,6168.0
2019-11-08 11:00:00,42.9,42.97,42.89,42.91,4424.0,42.3015,42.3705,42.2917,42.3114,4424.0
2019-11-08 11:05:00,42.91,42.93,42.88,42.93,2970.0,42.3114,42.3311,42.2818,42.3311,2970.0
2019-11-08 11:10:00,42.92,42.94,42.87,42.87,3520.0,42.3212,42.341,42.2719,42.2719,3520.0
2019-11-08 11:15:00,42.88,42.88,42.82,42.82,1900.0,42.2818,42.2818,42.2226,42.2226,1900.0
2019-11-08 11:20:00,42.83,42.84,42.8,42.8,2644.0,42.2325,42.2424,42.2029,42.2029,2644.0
2019-11-08 11:25:00,42.82,42.83,42.78,42.8,3403.0,42.2226,42.2325,42.1832,42.2029,3403.0
2019-11-08 11:30:00,42.8,42.84,42.8,42.83,3027.0,42.2029,42.2424,42.2029,42.2325,3027.0
2019-11-08 11:35:00,42.84,42.89,42.83,42.88,2100.0,42.2424,42.2917,42.2325,42.2818,2100.0
2019-11-08 11:40:00,42.88,42.91,42.84,42.87,5179.0,42.2818,42.3114,42.2424,42.2719,5179.0
2019-11-08 11:45:00,42.88,42.9,42.85,42.88,2200.0,42.2818,42.3015,42.2522,42.2818,2200.0
2019-11-08 11:50:00,42.88,42.91,42.88,42.9,4673.0,42.2818,42.3114,42.2818,42.3015,4673.0
2019-11-08 11:55:00,42.9,42.95,42.89,42.94,2300.0,42.3015,42.3508,42.2917,42.341,2300.0
2019-11-08 12:00:00,42.96,42.96,42.91,42.93,4000.0,42.3607,42.3607,42.3114,42.3311,4000.0
2019-11-08 12:05:00,42.94,42.94,42.91,42.91,3089.0,42.341,42.341,42.3114,42.3114,3089.0
2019-11-08 12:10:00,42.91,42.91,42.85,42.88,4100.0,42.3114,42.3114,42.2522,42.2818,4100.0
2019-11-08 12:15:00,42.88,42.88,42.82,42.83,2374.0,42.2818,42.2818,42.2226,42.2325,2374.0
2019-11-08 12:20:00,42.83,42.85,42.8,42.85,3793.0,42.2325,42.2522,42.2029,42.2522,3793.0
2019-11-08 12:25:00,42.85,42.87,42.84,42.85,2099.0,42.2522,42.2719,42.2424,42.2522,2099.0
2019-11-08 12:30:00,42.83,42.84,42.81,42.83,3025.0,42.2325,42.2424,42.2128,42.2325,3025.0
2019-11-08 12:35:00,42.82,42.85,42.82,42.85,4619.0,42.2226,42.2522,42.2226,42.2522,4619.0
2019-11-08 12:40:00,42.84,42.93,42.84,42.91,6306.0,42.2424,42.3311,42.2424,42.3114,6306.0
2019-11-08 12:45:00,42.91,42.92,42.89,42.9,4000.0,42.3114,42.3212,42.2917,42.3015,4000.0
2019-11-08 12:50:00,42.91,42.94,42.89,42.89,2856.0,42.3114,42.341,42.2917,42.2917,2856.0
2019-11-08 12:55:00,42.9,42.9,42.86,42.88,2358.0,42.3015,42.3015,42.2621,42.2818,2358.0
2019-11-08 13:00:00,42.87,42.88,42.84,42.84,2600.0,42.2719,42.2818,42.2424,42.2424,2600.0
2019-11-08 13:05:00,42.85,42.89,42.85,42.86,3513.0,42.2522,42.2917,42.2522,42.2621,3513.0
2019-11-08 13:10:00,42.86,42.86,42.83,42.84,2716.0,42.2621,42.2621,42.2325,42.2424,2716.0
2019-11-08 13:15:00,42.83,42.85,42.83,42.84,1800.0,42.2325,42.2522,42.2325,42.2424,1800.0
2019-11-08 13:20:00,42.83,42.85,42.83,42.84,3755.0,42.2325,42.2522,42.2325,42.2424,3755.0
2019-11-08 13:25:00,42.84,42.86,42.83,42.84,3001.0,42.2424,42.2621,42.2325,42.2424,3001.0
2019-11-08 13:30:00,42.84,42.87,42.84,42.86,1869.0,42.2424,42.2719,42.2424,42.2621,1869.0
2019-11-08 13:35:00,42.87,42.87,42.83,42.83,2902.0,42.2719,42.2719,42.2325,42.2325,2902.0
2019-11-08 13:40:00,42.83,42.85,42.83,42.83,3240.0,42.2325,42.2522,42.2325,42.2325,3240.0
2019-11-08 13:45:00,42.82,42.83,42.81,42.82,2622.0,42.2226,42.2325,42.2128,42.2226,2622.0
2019-11-08 13:50:00,42.83,42.83,42.76,42.77,5189.0,42.2325,42.2325,42.1635,42.1733,5189.0
2019-11-08 13:55:00,42.78,42.78,42.75,42.76,1591.0,42.1832,42.1832,42.1536,42.1635,1591.0
2019-11-08 14:00:00,42.75,42.78,42.75,42.76,3750.0,42.1536,42.1832,42.1536,42.1635,3750.0
2019-11-08 14:05:00,42.77,42.77,42.7,42.71,4700.0,42.1733,42.1733,42.1043,42.1142,4700.0
2019-11-08 14:10:00,42.71,42.73,42.7,42.7,2184.0,42.1142,42.1339,42.1043,42.1043,2184.0
2019-11-08 14:15:00,42.71,42.71,42.69,42.7,2941.0,42.1142,42.1142,42.0945,42.1043,2941.0
2019-11-08 14:20:00,42.7,42.78,42.69,42.77,7665.0,42.1043,42.1832,42.0945,42.1733,7665.0
2019-11-08 14:25:00,42.78,42.8,42.77,42.77,4627.0,42.1832,42.2029,42.1733,42.1733,4627.0
2019-11-08 14:30:00,42.76,42.77,42.74,42.75,5399.0,42.1635,42.1733,42.1438,42.1536,5399.0
2019-11-08 14:35:00,42.75,42.77,42.75,42.77,2200.0,42.1536,42.1733,42.1536,42.1733,2200.0
2019-11-08 14:40:00,42.77,42.79,42.76,42.77,5483.0,42.1733,42.1931,42.1635,42.1733,5483.0
2019-11-08 14:45:00,42.77,42.82,42.77,42.8,5620.0,42.1733,42.2226,42.1733,42.2029,5620.0
2019-11-08 14:50:00,42.8,42.81,42.79,42.8,4800.0,42.2029,42.2128,42.1931,42.2029,4800.0
2019-11-08 14:55:00,42.79,42.82,42.79,42.82,4227.0,42.1931,42.2226,42.1931,42.2226,4227.0
2019-11-08 15:00:00,42.82,42.83,42.81,42.83,6477.0,42.2226,42.2325,42.2128,42.2325,6477.0
2019-11-08 15:05:00,42.82,42.83,42.8,42.8,3761.0,42.2226,42.2325,42.2029,42.2029,3761.0
2019-11-08 15:10:00,42.8,42.85,42.8,42.84,7324.0,42.2029,42.2522,42.2029,42.2424,7324.0
2019-11-08 15:15:00,42.84,42.84,42.8,42.8,4025.0,42.2424,42.2424,42.2029,42.2029,4025.0
2019-11-08 15:20:00,42.8,42.82,42.8,42.81,6952.0,42.2029,42.2226,42.2029,42.2128,6952.0
2019-11-08 15:25:00,42.81,42.84,42.81,42.83,6855.0,42.2128,42.2424,42.2128,42.2325,6855.0
2019-11-08 15:30:00,42.83,42.84,42.81,42.81,7559.0,42.2325,42.2424,42.2128,42.2128,7559.0
2019-11-08 15:35:00,42.81,42.84,42.8,42.84,10141.0,42.2128,42.2424,42.2029,42.2424,10141.0
2019-11-08 15:40:00,42.84,42.89,42.83,42.89,15463.0,42.2424,42.2917,42.2325,42.2917,15463.0
2019-11-08 15:45:00,42.89,42.89,42.83,42.84,13789.0,42.2917,42.2917,42.2325,42.2424,13789.0
2019-11-08 15:50:00,42.84,42.89,42.83,42.89,30600.0,42.2424,42.2917,42.2325,42.2917,30600.0
2019-11-08 15:55:00,42.89,42.94,42.87,42.94,73812.0,42.2917,42.341,42.2719,42.341,73812.0
2019-11-11 09:30:00,42.57,42.64,42.5,42.54,9667.0,41.9761,42.0452,41.9071,41.9465,9667.0
2019-11-11 09:35:00,42.54,42.65,42.52,42.58,3083.0,41.9465,42.055,41.9268,41.986,3083.0
2019-11-11 09:40:00,42.59,42.74,42.52,42.74,12529.0,41.9958,42.1438,41.9268,42.1438,12529.0
2019-11-11 09:45:00,42.75,42.81,42.73,42.73,2374.0,42.1536,42.2128,42.1339,42.1339,2374.0
2019-11-11 09:50:00,42.69,42.79,42.66,42.76,2400.0,42.0945,42.1931,42.0649,42.1635,2400.0
2019-11-11 09:55:00,42.76,42.84,42.76,42.84,3739.0,42.1635,42.2424,42.1635,42.2424,3739.0
2019-11-11 10:00:00,42.84,42.89,42.8,42.88,3824.0,42.2424,42.2917,42.2029,42.2818,3824.0
2019-11-11 10:05:00,42.87,42.88,42.8,42.8,6184.0,42.2719,42.2818,42.2029,42.2029,6184.0
2019-11-11 10:10:00,42.83,42.91,42.83,42.86,3744.0,42.2325,42.3114,42.2325,42.2621,3744.0
2019-11-11 10:15:00,42.97,43.0,42.92,42.98,4597.0,42.3705,42.4001,42.3212,42.3804,4597.0
2019-11-11 10:20:00,43.0,43.05,42.97,43.02,5759.0,42.4001,42.4494,42.3705,42.4198,5759.0
2019-11-11 10:25:00,42.99,43.04,42.97,42.98,11746.0,42.3903,42.4396,42.3705,42.3804,11746.0
2019-11-11 10:30:00,42.98,43.02,42.96,42.96,4370.0,42.3804,42.4198,42.3607,42.3607,4370.0
2019-11-11 10:35:00,42.98,43.02,42.96,42.96,6902.0,42.3804,42.4198,42.3607,42.3607,6902.0
2019-11-11 10:40:00,42.95,42.95,42.88,42.89,3001.0,42.3508,42.3508,42.2818,42.2917,3001.0
2019-11-11 10:45:00,42.87,42.92,42.86,42.91,4224.0,42.2719,42.3212,42.2621,42.3114,4224.0
2019-11-11 10:50:00,42.93,42.97,42.91,42.96,5864.0,42.3311,42.3705,42.3114,42.3607,5864.0
2019-11-11 10:55:00,42.96,42.97,42.92,42.94,4032.0,42.3607,42.3705,42.3212,42.341,4032.0
2019-11-11 11:00:00,42.92,42.93,42.89,42.89,3002.0,42.3212,42.3311,42.2917,42.2917,3002.0
2019-11-11 11:05:00,42.88,42.88,42.82,42.84,3293.0,42.2818,42.2818,42.2226,42.2424,3293.0
2019-11-11 11:10:00,42.84,42.87,42.83,42.85,2300.0,42.2424,42.2719,42.2325,42.2522,2300.0
2019-11-11 11:15:00,42.85,42.85,42.77,42.78,3368.0,42.2522,42.2522,42.1733,42.1832,3368.0
2019-11-11 11:20:00,42.77,42.77,42.72,42.74,6118.0,42.1733,42.1733,42.124,42.1438,6118.0
2019-11-11 11:25:00,42.73,42.73,42.68,42.7,2765.0,42.1339,42.1339,42.0846,42.1043,2765.0
2019-11-11 11:30:00,42.69,42.7,42.64,42.64,2844.0,42.0945,42.1043,42.0452,42.0452,2844.0
2019-11-11 11:35:00,42.66,42.75,42.66,42.7,8244.0,42.0649,42.1536,42.0649,42.1043,8244.0
2019-11-11 11:40:00,42.69,42.74,42.69,42.73,3275.0,42.0945,42.1438,42.0945,42.1339,3275.0
2019-11-11 11:45:00,42.74,42.79,42.73,42.76,4100.0,42.1438,42.1931,42.1339,42.1635,4100.0
2019-11-11 11:50:00,42.77,42.77,42.68,42.72,3723.0,42.1733,42.1733,42.0846,42.124,3723.0
2019-11-11 11:55:00,42.75,42.77,42.71,42.72,5013.0,42.1536,42.1733,42.1142,42.124,5013.0
2019-11-11 12:00:00,42.72,42.77,42.72,42.73,7539.0,42.124,42.1733,42.124,42.1339,7539.0
2019-11-11 12:05:00,42.73,42.75,42.71,42.72,6756.0,42.1339,42.1536,42.1142,42.124,6756.0
2019-11-11 12:10:00,42.71,42.74,42.71,42.72,4065.0,42.1142,42.1438,42.1142,42.124,4065.0
2019-11-11 12:15:00,42.72,42.76,42.72,42.75,2608.0,42.124,42.1635,42.124,42.1536,2608.0
2019-11-11 12:20:00,42.75,42.75,42.73,42.74,1600.0,42.1536,42.1536,42.1339,42.1438,1600.0
2019-11-11 12:25:00,42.73,42.76,42.71,42.73,3419.0,42.1339,42.1635,42.1142,42.1339,3419.0
2019-11-11 12:30:00,42.73,42.74,42.72,42.73,6440.0,42.1339,42.1438,42.124,42.1339,6440.0
2019-11-11 12:35:00,42.73,42.74,42.71,42.71,1602.0,42.1339,42.1438,42.1142,42.1142,1602.0
2019-11-11 12:40:00,42.72,42.75,42.72,42.75,4424.0,42.124,42.1536,42.124,42.1536,4424.0
2019-11-11 12:45:00,42.74,42.8,42.74,42.8,4636.0,42.1438,42.2029,42.1438,42.2029,4636.0
2019-11-11 12:50:00,42.8,42.8,42.78,42.8,2996.0,42.2029,42.2029,42.1832,42.2029,2996.0
2019-11-11 12:55:00,42.79,42.79,42.74,42.75,3956.0,42.1931,42.1931,42.1438,42.1536,3956.0
2019-11-11 13:00:00,42.75,42.77,42.75,42.75,2186.0,42.1536,42.1733,42.1536,42.1536,2186.0
2019-11-11 13:05:00,42.76,42.77,42.74,42.75,3820.0,42.1635,42.1733,42.1438,42.1536,3820.0
2019-11-11 13:10:00,42.75,42.75,42.73,42.73,3664.0,42.1536,42.1536,42.1339,42.1339,3664.0
2019-11-11 13:15:00,42.72,42.74,42.71,42.71,2461.0,42.124,42.1438,42.1142,42.1142,2461.0
2019-11-11 13:20:00,42.71,42.73,42.71,42.72,934.0,42.1142,42.1339,42.1142,42.124,934.0
2019-11-11 13:25:00,42.72,42.73,42.7,42.71,6614.0,42.124,42.1339,42.1043,42.1142,6614.0
2019-11-11 13:30:00,42.71,42.71,42.69,42.71,2000.0,42.1142,42.1142,42.0945,42.1142,2000.0
2019-11-11 13:35:00,42.7,42.74,42.7,42.73,2300.0,42.1043,42.1438,42.1043,42.1339,2300.0
2019-11-11 13:40:00,42.73,42.76,42.72,42.75,5417.0,42.1339,42.1635,42.124,42.1536,5417.0
2019-11-11 13:45:00,42.75,42.77,42.74,42.77,2100.0,42.1536,42.1733,42.1438,42.1733,2100.0
2019-11-11 13:50:00,42.77,42.81,42.77,42.79,4791.0,42.1733,42.2128,42.1733,42.1931,4791.0
2019-11-11 13:55:00,42.8,42.8,42.75,42.75,5673.0,42.2029,42.2029,42.1536,42.1536,5673.0
2019-11-11 14:00:00,42.76,42.81,42.76,42.8,3072.0,42.1635,42.2128,42.1635,42.2029,3072.0
2019-11-11 14:05:00,42.8,42.82,42.78,42.78,2760.0,42.2029,42.2226,42.1832,42.1832,2760.0
2019-11-11 14:10:00,42.78,42.79,42.74,42.74,2337.0,42.1832,42.1931,42.1438,42.1438,2337.0
2019-11-11 14:15:00,42.74,42.75,42.7,42.73,6728.0,42.1438,42.1536,42.1043,42.1339,6728.0
2019-11-11 14:20:00,42.72,42.75,42.7,42.75,2400.0,42.124,42.1536,42.1043,42.1536,2400.0
2019-11-11 14:25:00,42.76,42.76,42.73,42.73,3613.0,42.1635,42.1635,42.1339,42.1339,3613.0
2019-11-11 14:30:00,42.73,42.78,42.73,42.77,3595.0,42.1339,42.1832,42.1339,42.1733,3595.0
2019-11-11 14:35:00,42.78,42.78,42.73,42.74,2901.0,42.1832,42.1832,42.1339,42.1438,2901.0
2019-11-11 14:40:00,42.74,42.77,42.73,42.73,5061.0,42.1438,42.1733,42.1339,42.1339,5061.0
2019-11-11 14:45:00,42.75,42.78,42.74,42.76,5334.0,42.1536,42.1832,42.1438,42.1635,5334.0
2019-11-11 14:50:00,42.76,42.77,42.73,42.75,2946.0,42.1635,42.1733,42.1339,42.1536,2946.0
2019-11-11 14:55:00,42.75,42.79,42.75,42.79,2583.0,42.1536,42.1931,42.1536,42.1931,2583.0
2019-11-11 15:00:00,42.78,42.79,42.78,42.78,700.0,42.1832,42.1931,42.1832,42.1832,700.0
2019-11-11 15:05:00,42.79,42.82,42.78,42.8,6763.0,42.1931,42.2226,42.1832,42.2029,6763.0
2019-11-11 15:10:00,42.79,42.79,42.76,42.77,3707.0,42.1931,42.1931,42.1635,42.1733,3707.0
2019-11-11 15:15:00,42.77,42.77,42.73,42.75,4185.0,42.1733,42.1733,42.1339,42.1536,4185.0
2019-11-11 15:20:00,42.75,42.76,42.72,42.73,3973.0,42.1536,42.1635,42.124,42.1339,3973.0
2019-11-11 15:25:00,42.73,42.75,42.72,42.73,6445.0,42.1339,42.1536,42.124,42.1339,6445.0
2019-11-11 15:30:00,42.73,42.75,42.71,42.72,8245.0,42.1339,42.1536,42.1142,42.124,8245.0
2019-11-11 15:35:00,42.71,42.72,42.7,42.71,4778.0,42.1142,42.124,42.1043,42.1142,4778.0
2019-11-11 15:40:00,42.71,42.74,42.7,42.71,5570.0,42.1142,42.1438,42.1043,42.1142,5570.0
2019-11-11 15:45:00,42.7,42.77,42.7,42.76,18367.0,42.1043,42.1733,42.1043,42.1635,18367.0
2019-11-11 15:50:00,42.77,42.8,42.75,42.8,15694.0,42.1733,42.2029,42.1536,42.2029,15694.0
2019-11-11 15:55:00,42.8,42.85,42.8,42.85,61458.0,42.2029,42.2522,42.2029,42.2522,61458.0
2019-11-12 09:30:00,42.77,42.91,42.65,42.89,11933.0,42.1733,42.3114,42.055,42.2917,11933.0
2019-11-12 09:35:00,42.85,42.86,42.65,42.65,1061.0,42.2522,42.2621,42.055,42.055,1061.0
2019-11-12 09:40:00,42.63,42.64,42.45,42.6,9295.0,42.0353,42.0452,41.8578,42.0057,9295.0
2019-11-12 09:45:00,42.58,42.67,42.58,42.63,4505.0,41.986,42.0747,41.986,42.0353,4505.0
2019-11-12 09:50:00,42.65,42.76,42.63,42.69,1822.0,42.055,42.1635,42.0353,42.0945,1822.0
2019-11-12 09:55:00,42.72,42.73,42.6,42.62,5590.0,42.124,42.1339,42.0057,42.0254,5590.0
2019-11-12 10:00:00,42.64,42.72,42.63,42.65,9999.0,42.0452,42.124,42.0353,42.055,9999.0
2019-11-12 10:05:00,42.66,42.74,42.65,42.69,2400.0,42.0649,42.1438,42.055,42.0945,2400.0
2019-11-12 10:10:00,42.71,42.73,42.64,42.64,3077.0,42.1142,42.1339,42.0452,42.0452,3077.0
2019-11-12 10:15:00,42.65,42.74,42.64,42.69,4634.0,42.055,42.1438,42.0452,42.0945,4634.0
2019-11-12 10:20:00,42.71,42.76,42.71,42.74,5683.0,42.1142,42.1635,42.1142,42.1438,5683.0
2019-11-12 10:25:00,42.75,42.79,42.74,42.76,2200.0,42.1536,42.1931,42.1438,42.1635,2200.0
2019-11-12 10:30:00,42.76,42.85,42.75,42.84,4132.0,42.1635,42.2522,42.1536,42.2424,4132.0
2019-11-12 10:35:00,42.85,42.87,42.79,42.8,5386.0,42.2522,42.2719,42.1931,42.2029,5386.0
2019-11-12 10:40:00,42.8,42.84,42.76,42.78,3367.0,42.2029,42.2424,42.1635,42.1832,3367.0
2019-11-12 10:45:00,42.78,42.78,42.74,42.76,2744.0,42.1832,42.1832,42.1438,42.1635,2744.0
2019-11-12 10:50:00,42.79,42.79,42.75,42.78,1982.0,42.1931,42.1931,42.1536,42.1832,1982.0
2019-11-12 10:55:00,42.75,42.76,42.72,42.73,6205.0,42.1536,42.1635,42.124,42.1339,6205.0
2019-11-12 11:00:00,42.73,42.78,42.72,42.76,3002.0,42.1339,42.1832,42.124,42.1635,3002.0
2019-11-12 11:05:00,42.74,42.85,42.74,42.82,7728.0,42.1438,42.2522,42.1438,42.2226,7728.0
2019-11-12 11:10:00,42.81,42.82,42.74,42.76,3384.0,42.2128,42.2226,42.1438,42.1635,3384.0
2019-11-12 11:15:00,42.76,42.78,42.75,42.78,3160.0,42.1635,42.1832,42.1536,42.1832,3160.0
2019-11-12 11:20:00,42.79,42.86,42.79,42.85,8977.0,42.1931,42.2621,42.1931,42.2522,8977.0
2019-11-12 11:25:00,42.84,42.85,42.8,42.82,4370.0,42.2424,42.2522,42.2029,42.2226,4370.0
2019-11-12 11:30:00,42.82,42.84,42.79,42.84,2329.0,42.2226,42.2424,42.1931,42.2424,2329.0
2019-11-12 11:35:00,42.84,42.84,42.76,42.76,1705.0,42.2424,42.2424,42.1635,42.1635,1705.0
2019-11-12 11:40:00,42.77,42.8,42.76,42.8,2612.0,42.1733,42.2029,42.1635,42.2029,2612.0
2019-11-12 11:45:00,42.8,42.8,42.75,42.75,3571.0,42.2029,42.2029,42.1536,42.1536,3571.0
2019-11-12 11:50:00,42.76,42.79,42.72,42.79,7006.0,42.1635,42.1931,42.124,42.1931,7006.0
2019-11-12 11:55:00,42.79,42.79,42.77,42.77,3987.0,42.1931,42.1931,42.1733,42.1733,3987.0
2019-11-12 12:00:00,42.77,42.8,42.76,42.77,6766.0,42.1733,42.2029,42.1635,42.1733,6766.0
2019-11-12 12:05:00,42.77,42.77,42.74,42.76,4647.0,42.1733,42.1733,42.1438,42.1635,4647.0
2019-11-12 12:10:00,42.76,42.85,42.75,42.82,6143.0,42.1635,42.2522,42.1536,42.2226,6143.0
2019-11-12 12:15:00,42.81,42.82,42.76,42.76,3503.0,42.2128,42.2226,42.1635,42.1635,3503.0
2019-11-12 12:20:00,42.74,42.76,42.73,42.73,1583.0,42.1438,42.1635,42.1339,42.1339,1583.0
2019-11-12 12:25:00,42.71,42.72,42.68,42.7,3382.0,42.1142,42.124,42.0846,42.1043,3382.0
2019-11-12 12:30:00,42.7,42.72,42.69,42.72,2899.0,42.1043,42.124,42.0945,42.124,2899.0
2019-11-12 12:35:00,42.71,42.75,42.7,42.72,4946.0,42.1142,42.1536,42.1043,42.124,4946.0
2019-11-12 12:40:00,42.7,42.72,42.62,42.63,6209.0,42.1043,42.124,42.0254,42.0353,6209.0
2019-11-12 12:45:00,42.64,42.66,42.63,42.64,2267.0,42.0452,42.0649,42.0353,42.0452,2267.0
2019-11-12 12:50:00,42.66,42.66,42.62,42.64,3514.0,42.0649,42.0649,42.0254,42.0452,3514.0
2019-11-12 12:55:00,42.63,42.69,42.62,42.66,2905.0,42.0353,42.0945,42.0254,42.0649,2905.0
2019-11-12 13:00:00,42.66,42.67,42.65,42.66,2490.0,42.0649,42.0747,42.055,42.0649,2490.0
2019-11-12 13:05:00,42.66,42.69,42.65,42.69,4194.0,42.0649,42.0945,42.055,42.0945,4194.0
2019-11-12 13:10:00,42.69,42.72,42.69,42.7,2301.0,42.0945,42.124,42.0945,42.1043,2301.0
2019-11-12 13:15:00,42.69,42.71,42.68,42.68,3816.0,42.0945,42.1142,42.0846,42.0846,3816.0
2019-11-12 13:20:00,42.68,42.68,42.65,42.67,2772.0,42.0846,42.0846,42.055,42.0747,2772.0
2019-11-12 13:25:00,42.68,42.68,42.63,42.63,2769.0,42.0846,42.0846,42.0353,42.0353,2769.0
2019-11-12 13:30:00,42.63,42.65,42.63,42.63,2803.0,42.0353,42.055,42.0353,42.0353,2803.0
2019-11-12 13:35:00,42.63,42.66,42.63,42.66,3015.0,42.0353,42.0649,42.0353,42.0649,3015.0
2019-11-12 13:40:00,42.66,42.66,42.63,42.63,4104.0,42.0649,42.0649,42.0353,42.0353,4104.0
2019-11-12 13:45:00,42.63,42.65,42.62,42.64,2711.0,42.0353,42.055,42.0254,42.0452,2711.0
2019-11-12 13:50:00,42.66,42.66,42.62,42.63,3547.0,42.0649,42.0649,42.0254,42.0353,3547.0
2019-11-12 13:55:00,42.63,42.63,42.62,42.62,6285.0,42.0353,42.0353,42.0254,42.0254,6285.0
2019-11-12 14:00:00,42.62,42.68,42.61,42.68,12471.0,42.0254,42.0846,42.0156,42.0846,12471.0
2019-11-12 14:05:00,42.67,42.68,42.65,42.68,2780.0,42.0747,42.0846,42.055,42.0846,2780.0
2019-11-12 14:10:00,42.67,42.68,42.63,42.66,4562.0,42.0747,42.0846,42.0353,42.0649,4562.0
2019-11-12 14:15:00,42.66,42.67,42.64,42.64,1879.0,42.0649,42.0747,42.0452,42.0452,1879.0
2019-11-12 14:20:00,42.63,42.65,42.61,42.63,4088.0,42.0353,42.055,42.0156,42.0353,4088.0
2019-11-12 14:25:00,42.63,42.64,42.59,42.59,3200.0,42.0353,42.0452,41.9958,41.9958,3200.0
2019-11-12 14:30:00,42.6,42.63,42.6,42.61,4670.0,42.0057,42.0353,42.0057,42.0156,4670.0
2019-11-12 14:35:00,42.61,42.63,42.59,42.6,2205.0,42.0156,42.0353,41.9958,42.0057,2205.0
2019-11-12 14:40:00,42.59,42.6,42.57,42.58,2393.0,41.9958,42.0057,41.9761,41.986,2393.0
2019-11-12 14:45:00,42.58,42.59,42.57,42.59,3388.0,41.986,41.9958,41.9761,41.9958,3388.0
2019-11-12 14:50:00,42.58,42.59,42.56,42.56,5482.0,41.986,41.9958,41.9663,41.9663,5482.0
2019-11-12 14:55:00,42.55,42.57,42.53,42.56,4083.0,41.9564,41.9761,41.9367,41.9663,4083.0
2019-11-12 15:00:00,42.56,42.57,42.55,42.55,2198.0,41.9663,41.9761,41.9564,41.9564,2198.0
2019-11-12 15:05:00,42.55,42.57,42.54,42.56,2127.0,41.9564,41.9761,41.9465,41.9663,2127.0
2019-11-12 15:10:00,42.56,42.56,42.53,42.54,2306.0,41.9663,41.9663,41.9367,41.9465,2306.0
2019-11-12 15:15:00,42.53,42.57,42.53,42.54,5792.0,41.9367,41.9761,41.9367,41.9465,5792.0
2019-11-12 15:20:00,42.54,42.6,42.53,42.59,9333.0,41.9465,42.0057,41.9367,41.9958,9333.0
2019-11-12 15:25:00,42.59,42.64,42.59,42.61,11771.0,41.9958,42.0452,41.9958,42.0156,11771.0
2019-11-12 15:30:00,42.61,42.66,42.61,42.63,7901.0,42.0156,42.0649,42.0156,42.0353,7901.0
2019-11-12 15:35:00,42.64,42.64,42.59,42.6,10602.0,42.0452,42.0452,41.9958,42.0057,10602.0
2019-11-12 15:40:00,42.59,42.64,42.59,42.63,13706.0,41.9958,42.0452,41.9958,42.0353,13706.0
2019-11-12 15:45:00,42.63,42.68,42.62,42.68,21660.0,42.0353,42.0846,42.0254,42.0846,21660.0
2019-11-12 15:50:00,42.68,42.69,42.65,42.67,23719.0,42.0846,42.0945,42.055,42.0747,23719.0
2019-11-12 15:55:00,42.68,42.68,42.58,42.64,71622.0,42.0846,42.0846,41.986,42.0452,71622.0
2019-11-13 09:30:00,42.34,42.34,42.02,42.22,13289.0,41.7493,41.7493,41.4338,41.631,13289.0
2019-11-13 09:35:00,42.29,42.32,42.07,42.1,5617.0,41.7,41.7296,41.4831,41.5127,5617.0
2019-11-13 09:40:00,42.07,42.11,41.99,42.03,9676.0,41.4831,41.5225,41.4042,41.4437,9676.0
2019-11-13 09:45:00,42.04,42.21,42.03,42.18,5057.0,41.4535,41.6211,41.4437,41.5916,5057.0
2019-11-13 09:50:00,42.18,42.19,42.09,42.16,5835.0,41.5916,41.6014,41.5028,41.5718,5835.0
2019-11-13 09:55:00,42.16,42.23,42.15,42.16,4697.0,41.5718,41.6409,41.562,41.5718,4697.0
2019-11-13 10:00:00,42.18,42.2,42.12,42.2,12344.0,41.5916,41.6113,41.5324,41.6113,12344.0
2019-11-13 10:05:00,42.21,42.28,42.2,42.23,8900.0,41.6211,41.6902,41.6113,41.6409,8900.0
2019-11-13 10:10:00,42.22,42.26,42.21,42.23,1631.0,41.631,41.6705,41.6211,41.6409,1631.0
2019-11-13 10:15:00,42.22,42.22,42.18,42.22,4146.0,41.631,41.631,41.5916,41.631,4146.0
2019-11-13 10:20:00,42.23,42.24,42.19,42.19,4701.0,41.6409,41.6507,41.6014,41.6014,4701.0
2019-11-13 10:25:00,42.19,42.21,42.17,42.18,8900.0,41.6014,41.6211,41.5817,41.5916,8900.0
2019-11-13 10:30:00,42.17,42.17,42.06,42.06,8586.0,41.5817,41.5817,41.4732,41.4732,8586.0
2019-11-13 10:35:00,42.05,42.12,42.02,42.1,19140.0,41.4634,41.5324,41.4338,41.5127,19140.0
2019-11-13 10:40:00,42.13,42.13,42.08,42.1,3513.0,41.5423,41.5423,41.493,41.5127,3513.0
2019-11-13 10:45:00,42.09,42.11,42.06,42.08,9493.0,41.5028,41.5225,41.4732,41.493,9493.0
2019-11-13 10:50:00,42.09,42.11,42.06,42.08,5350.0,41.5028,41.5225,41.4732,41.493,5350.0
2019-11-13 10:55:00,42.08,42.08,42.04,42.05,3847.0,41.493,41.493,41.4535,41.4634,3847.0
2019-11-13 11:00:00,42.06,42.07,41.99,42.05,12558.0,41.4732,41.4831,41.4042,41.4634,12558.0
2019-11-13 11:05:00,42.06,42.1,42.05,42.08,7409.0,41.4732,41.5127,41.4634,41.493,7409.0
2019-11-13 11:10:00,42.08,42.11,42.07,42.09,7020.0,41.493,41.5225,41.4831,41.5028,7020.0
2019-11-13 11:15:00,42.08,42.15,42.04,42.05,26980.0,41.493,41.562,41.4535,41.4634,26980.0
2019-11-13 11:20:00,42.05,42.16,42.05,42.12,59084.0,41.4634,41.5718,41.4634,41.5324,59084.0
2019-11-13 11:25:00,42.13,42.13,42.06,42.09,62051.0,41.5423,41.5423,41.4732,41.5028,62051.0
2019-11-13 11:30:00,42.08,42.13,42.06,42.09,84372.0,41.493,41.5423,41.4732,41.5028,84372.0
2019-11-13 11:35:00,42.08,42.19,42.07,42.16,49746.0,41.493,41.6014,41.4831,41.5718,49746.0
2019-11-13 11:40:00,42.15,42.32,42.15,42.32,9992.0,41.562,41.7296,41.562,41.7296,9992.0
2019-11-13 11:45:00,42.29,42.37,42.28,42.35,6688.0,41.7,41.7789,41.6902,41.7592,6688.0
2019-11-13 11:50:00,42.35,42.35,42.28,42.3,3485.0,41.7592,41.7592,41.6902,41.7099,3485.0
2019-11-13 11:55:00,42.31,42.39,42.31,42.33,2938.0,41.7198,41.7986,41.7198,41.7395,2938.0
2019-11-13 12:00:00,42.35,42.38,42.3,42.3,5976.0,41.7592,41.7888,41.7099,41.7099,5976.0
2019-11-13 12:05:00,42.3,42.3,42.24,42.28,7162.0,41.7099,41.7099,41.6507,41.6902,7162.0
2019-11-13 12:10:00,42.27,42.29,42.26,42.28,3087.0,41.6803,41.7,41.6705,41.6902,3087.0
2019-11-13 12:15:00,42.27,42.33,42.27,42.33,1600.0,41.6803,41.7395,41.6803,41.7395,1600.0
2019-11-13 12:20:00,42.32,42.32,42.31,42.31,2340.0,41.7296,41.7296,41.7198,41.7198,2340.0
2019-11-13 12:25:00,42.32,42.34,42.28,42.28,2389.0,41.7296,41.7493,41.6902,41.6902,2389.0
2019-11-13 12:30:00,42.3,42.32,42.29,42.31,2337.0,41.7099,41.7296,41.7,41.7198,2337.0
2019-11-13 12:35:00,42.31,42.33,42.31,42.31,2000.0,41.7198,41.7395,41.7198,41.7198,2000.0
2019-11-13 12:40:00,42.32,42.34,42.29,42.3,3800.0,41.7296,41.7493,41.7,41.7099,3800.0
2019-11-13 12:45:00,42.29,42.31,42.28,42.31,4219.0,41.7,41.7198,41.6902,41.7198,4219.0
2019-11-13 12:50:00,42.33,42.33,42.28,42.29,3700.0,41.7395,41.7395,41.6902,41.7,3700.0
2019-11-13 12:55:00,42.29,42.3,42.27,42.27,2798.0,41.7,41.7099,41.6803,41.6803,2798.0
2019-11-13 13:00:00,42.27,42.29,42.26,42.29,2938.0,41.6803,41.7,41.6705,41.7,2938.0
2019-11-13 13:05:00,42.27,42.33,42.27,42.33,3200.0,41.6803,41.7395,41.6803,41.7395,3200.0
2019-11-13 13:10:00,42.32,42.32,42.28,42.32,7428.0,41.7296,41.7296,41.6902,41.7296,7428.0
2019-11-13 13:15:00,42.33,42.33,42.29,42.31,3300.0,41.7395,41.7395,41.7,41.7198,3300.0
2019-11-13 13:20:00,42.31,42.31,42.29,42.29,3647.0,41.7198,41.7198,41.7,41.7,3647.0
2019-11-13 13:25:00,42.3,42.3,42.26,42.29,4020.0,41.7099,41.7099,41.6705,41.7,4020.0
2019-11-13 13:30:00,42.3,42.3,42.28,42.28,1547.0,41.7099,41.7099,41.6902,41.6902,1547.0
2019-11-13 13:35:00,42.28,42.29,42.26,42.26,2822.0,41.6902,41.7,41.6705,41.6705,2822.0
2019-11-13 13:40:00,42.28,42.29,42.25,42.27,5684.0,41.6902,41.7,41.6606,41.6803,5684.0
2019-11-13 13:45:00,42.27,42.32,42.27,42.32,3975.0,41.6803,41.7296,41.6803,41.7296,3975.0
2019-11-13 13:50:00,42.32,42.36,42.32,42.32,4308.0,41.7296,41.7691,41.7296,41.7296,4308.0
2019-11-13 13:55:00,42.29,42.31,42.14,42.16,5867.0,41.7,41.7198,41.5521,41.5718,5867.0
2019-11-13 14:00:00,42.16,42.19,42.11,42.16,3281.0,41.5718,41.6014,41.5225,41.5718,3281.0
2019-11-13 14:05:00,42.17,42.19,42.14,42.16,2931.0,41.5817,41.6014,41.5521,41.5718,2931.0
2019-11-13 14:10:00,42.15,42.16,42.1,42.12,3368.0,41.562,41.5718,41.5127,41.5324,3368.0
2019-11-13 14:15:00,42.13,42.15,42.12,42.14,2972.0,41.5423,41.562,41.5324,41.5521,2972.0
2019-11-13 14:20:00,42.13,42.16,42.13,42.13,4687.0,41.5423,41.5718,41.5423,41.5423,4687.0
2019-11-13 14:25:00,42.12,42.15,42.12,42.12,3471.0,41.5324,41.562,41.5324,41.5324,3471.0
2019-11-13 14:30:00,42.13,42.18,42.13,42.14,2980.0,41.5423,41.5916,41.5423,41.5521,2980.0
2019-11-13 14:35:00,42.14,42.14,42.12,42.12,2220.0,41.5521,41.5521,41.5324,41.5324,2220.0
2019-11-13 14:40:00,42.13,42.18,42.13,42.17,2700.0,41.5423,41.5916,41.5423,41.5817,2700.0
2019-11-13 14:45:00,42.16,42.16,42.13,42.15,3263.0,41.5718,41.5718,41.5423,41.562,3263.0
2019-11-13 14:50:00,42.15,42.16,42.14,42.14,2100.0,41.562,41.5718,41.5521,41.5521,2100.0
2019-11-13 14:55:00,42.15,42.18,42.14,42.15,5421.0,41.562,41.5916,41.5521,41.562,5421.0
2019-11-13 15:00:00,42.16,42.16,42.08,42.11,10172.0,41.5718,41.5718,41.493,41.5225,10172.0
2019-11-13 15:05:00,42.12,42.14,42.11,42.14,6336.0,41.5324,41.5521,41.5225,41.5521,6336.0
2019-11-13 15:10:00,42.14,42.17,42.13,42.16,4914.0,41.5521,41.5817,41.5423,41.5718,4914.0
2019-11-13 15:15:00,42.16,42.17,42.15,42.16,2496.0,41.5718,41.5817,41.562,41.5718,2496.0
2019-11-13 15:20:00,42.17,42.18,42.12,42.12,6345.0,41.5817,41.5916,41.5324,41.5324,6345.0
2019-11-13 15:25:00,42.12,42.14,42.11,42.11,4630.0,41.5324,41.5521,41.5225,41.5225,4630.0
2019-11-13 15:30:00,42.12,42.15,42.1,42.13,7081.0,41.5324,41.562,41.5127,41.5423,7081.0
2019-11-13 15:35:00,42.13,42.14,42.09,42.09,9034.0,41.5423,41.5521,41.5028,41.5028,9034.0
2019-11-13 15:40:00,42.1,42.15,42.08,42.15,12348.0,41.5127,41.562,41.493,41.562,12348.0
2019-11-13 15:45:00,42.15,42.16,42.13,42.15,12385.0,41.562,41.5718,41.5423,41.562,12385.0
2019-11-13 15:50:00,42.14,42.16,42.1,42.16,21950.0,41.5521,41.5718,41.5127,41.5718,21950.0
2019-11-13 15:55:00,42.16,42.18,42.14,42.17,42039.0,41.5718,41.5916,41.5521,41.5817,42039.0
2019-11-14 09:30:00,42.07,42.26,42.01,42.16,14754.0,41.4831,41.6705,41.4239,41.5718,14754.0
2019-11-14 09:35:00,42.21,42.23,42.06,42.14,2648.0,41.6211,41.6409,41.4732,41.5521,2648.0
2019-11-14 09:40:00,42.14,42.23,42.03,42.08,10099.0,41.5521,41.6409,41.4437,41.493,10099.0
2019-11-14 09:45:00,42.07,42.16,42.07,42.1,14144.0,41.4831,41.5718,41.4831,41.5127,14144.0
2019-11-14 09:50:00,42.06,42.12,41.97,42.02,10244.0,41.4732,41.5324,41.3845,41.4338,10244.0
2019-11-14 09:55:00,41.99,42.02,41.92,42.01,8337.0,41.4042,41.4338,41.3352,41.4239,8337.0
2019-11-14 10:00:00,42.05,42.07,41.95,41.99,10920.0,41.4634,41.4831,41.3648,41.4042,10920.0
2019-11-14 10:05:00,42.0,42.12,41.96,42.06,18296.0,41.4141,41.5324,41.3746,41.4732,18296.0
2019-11-14 10:10:00,42.06,42.16,42.01,42.15,28419.0,41.4732,41.5718,41.4239,41.562,28419.0
2019-11-14 10:15:00,42.15,42.19,42.06,42.16,30772.0,41.562,41.6014,41.4732,41.5718,30772.0
2019-11-14 10:20:00,42.16,42.2,42.15,42.16,8066.0,41.5718,41.6113,41.562,41.5718,8066.0
2019-11-14 10:25:00,42.16,42.19,42.13,42.16,17042.0,41.5718,41.6014,41.5423,41.5718,17042.0
2019-11-14 10:30:00,42.16,42.19,42.15,42.17,8669.0,41.5718,41.6014,41.562,41.5817,8669.0
2019-11-14 10:35:00,42.18,42.22,42.15,42.16,14444.0,41.5916,41.631,41.562,41.5718,14444.0
2019-11-14 10:40:00,42.14,42.2,42.13,42.17,10683.0,41.5521,41.6113,41.5423,41.5817,10683.0
2019-11-14 10:45:00,42.17,42.17,42.13,42.16,4116.0,41.5817,41.5817,41.5423,41.5718,4116.0
2019-11-14 10:50:00,42.16,42.18,42.14,42.15,5243.0,41.5718,41.5916,41.5521,41.562,5243.0
2019-11-14 10:55:00,42.15,42.16,42.12,42.13,2378.0,41.562,41.5718,41.5324,41.5423,2378.0
2019-11-14 11:00:00,42.11,42.15,42.11,42.15,3490.0,41.5225,41.562,41.5225,41.562,3490.0
2019-11-14 11:05:00,42.16,42.18,42.15,42.17,3574.0,41.5718,41.5916,41.562,41.5817,3574.0
2019-11-14 11:10:00,42.18,42.18,42.13,42.16,3063.0,41.5916,41.5916,41.5423,41.5718,3063.0
2019-11-14 11:15:00,42.16,42.18,42.14,42.17,4823.0,41.5718,41.5916,41.5521,41.5817,4823.0
2019-11-14 11:20:00,42.18,42.19,42.16,42.18,11192.0,41.5916,41.6014,41.5718,41.5916,11192.0
2019-11-14 11:25:00,42.17,42.19,42.15,42.16,5438.0,41.5817,41.6014,41.562,41.5718,5438.0
2019-11-14 11:30:00,42.17,42.18,42.15,42.16,3308.0,41.5817,41.5916,41.562,41.5718,3308.0
2019-11-14 11:35:00,42.15,42.15,42.06,42.07,3947.0,41.562,41.562,41.4732,41.4831,3947.0
2019-11-14 11:40:00,42.08,42.08,42.01,42.02,4529.0,41.493,41.493,41.4239,41.4338,4529.0
2019-11-14 11:45:00,42.03,42.04,41.95,41.97,2895.0,41.4437,41.4535,41.3648,41.3845,2895.0
2019-11-14 11:50:00,41.96,41.99,41.95,41.98,16623.0,41.3746,41.4042,41.3648,41.3944,16623.0
2019-11-14 11:55:00,41.98,41.99,41.93,41.94,4718.0,41.3944,41.4042,41.3451,41.3549,4718.0
2019-11-14 12:00:00,41.95,41.97,41.94,41.96,3508.0,41.3648,41.3845,41.3549,41.3746,3508.0
2019-11-14 12:05:00,41.97,41.97,41.94,41.94,4331.0,41.3845,41.3845,41.3549,41.3549,4331.0
2019-11-14 12:10:00,41.94,41.94,41.87,41.88,15346.0,41.3549,41.3549,41.2859,41.2958,15346.0
2019-11-14 12:15:00,41.89,41.9,41.88,41.89,2502.0,41.3056,41.3155,41.2958,41.3056,2502.0
2019-11-14 12:20:00,41.9,41.93,41.89,41.91,4403.0,41.3155,41.3451,41.3056,41.3253,4403.0
2019-11-14 12:25:00,41.92,41.93,41.91,41.92,1430.0,41.3352,41.3451,41.3253,41.3352,1430.0
2019-11-14 12:30:00,41.92,41.95,41.92,41.95,2547.0,41.3352,41.3648,41.3352,41.3648,2547.0
2019-11-14 12:35:00,41.96,41.96,41.95,41.96,2842.0,41.3746,41.3746,41.3648,41.3746,2842.0
2019-11-14 12:40:00,41.96,41.98,41.96,41.98,1802.0,41.3746,41.3944,41.3746,41.3944,1802.0
2019-11-14 12:45:00,41.97,41.98,41.94,41.94,7371.0,41.3845,41.3944,41.3549,41.3549,7371.0
2019-11-14 12:50:00,41.95,41.96,41.94,41.94,3356.0,41.3648,41.3746,41.3549,41.3549,3356.0
2019-11-14 12:55:00,41.94,41.95,41.93,41.94,2990.0,41.3549,41.3648,41.3451,41.3549,2990.0
2019-11-14 13:00:00,41.95,41.96,41.93,41.96,4620.0,41.3648,41.3746,41.3451,41.3746,4620.0
2019-11-14 13:05:00,41.95,41.96,41.92,41.93,3773.0,41.3648,41.3746,41.3352,41.3451,3773.0
2019-11-14 13:10:00,41.92,41.92,41.9,41.9,2491.0,41.3352,41.3352,41.3155,41.3155,2491.0
2019-11-14 13:15:00,41.89,41.93,41.89,41.92,9362.0,41.3056,41.3451,41.3056,41.3352,9362.0
2019-11-14 13:20:00,41.92,41.94,41.91,41.93,4036.0,41.3352,41.3549,41.3253,41.3451,4036.0
2019-11-14 13:25:00,41.93,41.93,41.91,41.92,1931.0,41.3451,41.3451,41.3253,41.3352,1931.0
2019-11-14 13:30:00,41.92,41.94,41.89,41.94,5611.0,41.3352,41.3549,41.3056,41.3549,5611.0
2019-11-14 13:35:00,41.93,41.97,41.92,41.97,3253.0,41.3451,41.3845,41.3352,41.3845,3253.0
2019-11-14 13:40:00,41.96,41.99,41.96,41.98,2125.0,41.3746,41.4042,41.3746,41.3944,2125.0
2019-11-14 13:45:00,41.98,42.0,41.98,41.99,1435.0,41.3944,41.4141,41.3944,41.4042,1435.0
2019-11-14 13:50:00,41.99,42.01,41.98,41.99,3244.0,41.4042,41.4239,41.3944,41.4042,3244.0
2019-11-14 13:55:00,42.0,42.01,41.9,41.98,11619.0,41.4141,41.4239,41.3155,41.3944,11619.0
2019-11-14 14:00:00,41.97,41.99,41.95,41.96,4210.0,41.3845,41.4042,41.3648,41.3746,4210.0
2019-11-14 14:05:00,41.96,41.96,41.94,41.95,2202.0,41.3746,41.3746,41.3549,41.3648,2202.0
2019-11-14 14:10:00,41.95,41.97,41.95,41.96,18178.0,41.3648,41.3845,41.3648,41.3746,18178.0
2019-11-14 14:15:00,41.96,41.99,41.96,41.98,2892.0,41.3746,41.4042,41.3746,41.3944,2892.0
2019-11-14 14:20:00,41.97,41.97,41.95,41.96,2885.0,41.3845,41.3845,41.3648,41.3746,2885.0
2019-11-14 14:25:00,41.95,41.95,41.93,41.93,1538.0,41.3648,41.3648,41.3451,41.3451,1538.0
2019-11-14 14:30:00,41.93,41.95,41.93,41.95,2349.0,41.3451,41.3648,41.3451,41.3648,2349.0
2019-11-14 14:35:00,41.94,41.94,41.93,41.94,4600.0,41.3549,41.3549,41.3451,41.3549,4600.0
2019-11-14 14:40:00,41.93,41.94,41.91,41.92,5448.0,41.3451,41.3549,41.3253,41.3352,5448.0
2019-11-14 14:45:00,41.93,41.95,41.91,41.94,2700.0,41.3451,41.3648,41.3253,41.3549,2700.0
2019-11-14 14:50:00,41.94,41.94,41.88,41.89,4990.0,41.3549,41.3549,41.2958,41.3056,4990.0
2019-11-14 14:55:00,41.88,41.89,41.87,41.88,2898.0,41.2958,41.3056,41.2859,41.2958,2898.0
2019-11-14 15:00:00,41.88,41.91,41.87,41.9,3150.0,41.2958,41.3253,41.2859,41.3155,3150.0
2019-11-14 15:05:00,41.9,41.9,41.87,41.89,5197.0,41.3155,41.3155,41.2859,41.3056,5197.0
2019-11-14 15:10:00,41.89,41.89,41.83,41.83,7256.0,41.3056,41.3056,41.2465,41.2465,7256.0
2019-11-14 15:15:00,41.82,41.85,41.82,41.85,6836.0,41.2366,41.2662,41.2366,41.2662,6836.0
2019-11-14 15:20:00,41.86,41.88,41.85,41.88,5678.0,41.276,41.2958,41.2662,41.2958,5678.0
2019-11-14 15:25:00,41.88,41.89,41.86,41.86,6623.0,41.2958,41.3056,41.276,41.276,6623.0
2019-11-14 15:30:00,41.87,41.87,41.82,41.83,13429.0,41.2859,41.2859,41.2366,41.2465,13429.0
2019-11-14 15:35:00,41.83,41.86,41.82,41.83,9964.0,41.2465,41.276,41.2366,41.2465,9964.0
2019-11-14 15:40:00,41.84,41.88,41.84,41.88,11826.0,41.2563,41.2958,41.2563,41.2958,11826.0
2019-11-14 15:45:00,41.88,41.89,41.86,41.89,13737.0,41.2958,41.3056,41.276,41.3056,13737.0
2019-11-14 15:50:00,41.89,41.96,41.89,41.96,19898.0,41.3056,41.3746,41.3056,41.3746,19898.0
2019-11-14 15:55:00,41.95,42.0,41.93,42.0,60924.0,41.3648,41.4141,41.3451,41.4141,60924.0
2019-11-15 09:30:00,42.34,42.37,42.25,42.31,34201.0,41.7493,41.7789,41.6606,41.7198,34201.0
2019-11-15 09:35:00,42.3,42.61,42.3,42.57,24245.0,41.7099,42.0156,41.7099,41.9761,24245.0
2019-11-15 09:40:00,42.57,42.63,42.5,42.61,15877.0,41.9761,42.0353,41.9071,42.0156,15877.0
2019-11-15 09:45:00,42.6,42.64,42.47,42.51,17486.0,42.0057,42.0452,41.8775,41.917,17486.0
2019-11-15 09:50:00,42.5,42.52,42.42,42.42,4247.0,41.9071,41.9268,41.8282,41.8282,4247.0
2019-11-15 09:55:00,42.42,42.42,42.36,42.36,3293.0,41.8282,41.8282,41.7691,41.7691,3293.0
2019-11-15 10:00:00,42.36,42.41,42.32,42.41,3567.0,41.7691,41.8184,41.7296,41.8184,3567.0
2019-11-15 10:05:00,42.4,42.43,42.33,42.34,4719.0,41.8085,41.8381,41.7395,41.7493,4719.0
2019-11-15 10:10:00,42.32,42.4,42.27,42.38,14382.0,41.7296,41.8085,41.6803,41.7888,14382.0
2019-11-15 10:15:00,42.43,42.46,42.37,42.39,21565.0,41.8381,41.8677,41.7789,41.7986,21565.0
2019-11-15 10:20:00,42.39,42.41,42.35,42.37,9749.0,41.7986,41.8184,41.7592,41.7789,9749.0
2019-11-15 10:25:00,42.39,42.44,42.36,42.39,3975.0,41.7986,41.8479,41.7691,41.7986,3975.0
2019-11-15 10:30:00,42.39,42.41,42.38,42.39,2650.0,41.7986,41.8184,41.7888,41.7986,2650.0
2019-11-15 10:35:00,42.39,42.43,42.39,42.39,3136.0,41.7986,41.8381,41.7986,41.7986,3136.0
2019-11-15 10:40:00,42.38,42.43,42.38,42.42,2000.0,41.7888,41.8381,41.7888,41.8282,2000.0
2019-11-15 10:45:00,42.41,42.44,42.41,42.44,6600.0,41.8184,41.8479,41.8184,41.8479,6600.0
2019-11-15 10:50:00,42.46,42.48,42.42,42.43,3828.0,41.8677,41.8874,41.8282,41.8381,3828.0
2019-11-15 10:55:00,42.43,42.51,42.43,42.5,8614.0,41.8381,41.917,41.8381,41.9071,8614.0
2019-11-15 11:00:00,42.5,42.61,42.49,42.58,30088.0,41.9071,42.0156,41.8972,41.986,30088.0
2019-11-15 11:05:00,42.58,42.6,42.53,42.55,10768.0,41.986,42.0057,41.9367,41.9564,10768.0
2019-11-15 11:10:00,42.56,42.64,42.55,42.6,24594.0,41.9663,42.0452,41.9564,42.0057,24594.0
2019-11-15 11:15:00,42.6,42.61,42.54,42.59,30775.0,42.0057,42.0156,41.9465,41.9958,30775.0
2019-11-15 11:20:00,42.59,42.65,42.58,42.63,27905.0,41.9958,42.055,41.986,42.0353,27905.0
2019-11-15 11:25:00,42.62,42.63,42.55,42.59,12863.0,42.0254,42.0353,41.9564,41.9958,12863.0
2019-11-15 11:30:00,42.6,42.65,42.6,42.63,4900.0,42.0057,42.055,42.0057,42.0353,4900.0
2019-11-15 11:35:00,42.63,42.63,42.59,42.6,9032.0,42.0353,42.0353,41.9958,42.0057,9032.0
2019-11-15 11:40:00,42.59,42.64,42.59,42.63,5907.0,41.9958,42.0452,41.9958,42.0353,5907.0
2019-11-15 11:45:00,42.63,42.71,42.62,42.69,8600.0,42.0353,42.1142,42.0254,42.0945,8600.0
2019-11-15 11:50:00,42.7,42.7,42.64,42.65,16409.0,42.1043,42.1043,42.0452,42.055,16409.0
2019-11-15 11:55:00,42.64,42.64,42.58,42.59,13111.0,42.0452,42.0452,41.986,41.9958,13111.0
2019-11-15 12:00:00,42.58,42.59,42.55,42.59,4945.0,41.986,41.9958,41.9564,41.9958,4945.0
2019-11-15 12:05:00,42.58,42.59,42.53,42.54,10210.0,41.986,41.9958,41.9367,41.9465,10210.0
2019-11-15 12:10:00,42.54,42.61,42.54,42.59,14720.0,41.9465,42.0156,41.9465,41.9958,14720.0
2019-11-15 12:15:00,42.59,42.6,42.57,42.58,6974.0,41.9958,42.0057,41.9761,41.986,6974.0
2019-11-15 12:20:00,42.58,42.59,42.57,42.58,4400.0,41.986,41.9958,41.9761,41.986,4400.0
2019-11-15 12:25:00,42.58,42.59,42.57,42.58,3601.0,41.986,41.9958,41.9761,41.986,3601.0
2019-11-15 12:30:00,42.58,42.58,42.53,42.56,6130.0,41.986,41.986,41.9367,41.9663,6130.0
2019-11-15 12:35:00,42.55,42.59,42.55,42.55,5164.0,41.9564,41.9958,41.9564,41.9564,5164.0
2019-11-15 12:40:00,42.55,42.57,42.53,42.55,3300.0,41.9564,41.9761,41.9367,41.9564,3300.0
2019-11-15 12:45:00,42.55,42.57,42.55,42.56,4549.0,41.9564,41.9761,41.9564,41.9663,4549.0
2019-11-15 12:50:00,42.57,42.59,42.47,42.51,33742.0,41.9761,41.9958,41.8775,41.917,33742.0
2019-11-15 12:55:00,42.52,42.54,42.52,42.53,2782.0,41.9268,41.9465,41.9268,41.9367,2782.0
2019-11-15 13:00:00,42.53,42.55,42.49,42.51,8214.0,41.9367,41.9564,41.8972,41.917,8214.0
2019-11-15 13:05:00,42.51,42.54,42.51,42.53,4543.0,41.917,41.9465,41.917,41.9367,4543.0
2019-11-15 13:10:00,42.54,42.54,42.51,42.52,5796.0,41.9465,41.9465,41.917,41.9268,5796.0
2019-11-15 13:15:00,42.52,42.55,42.52,42.54,3126.0,41.9268,41.9564,41.9268,41.9465,3126.0
2019-11-15 13:20:00,42.55,42.55,42.52,42.53,10486.0,41.9564,41.9564,41.9268,41.9367,10486.0
2019-11-15 13:25:00,42.53,42.54,42.49,42.49,7147.0,41.9367,41.9465,41.8972,41.8972,7147.0
2019-11-15 13:30:00,42.49,42.5,42.44,42.45,5063.0,41.8972,41.9071,41.8479,41.8578,5063.0
2019-11-15 13:35:00,42.44,42.44,42.42,42.44,3300.0,41.8479,41.8479,41.8282,41.8479,3300.0
2019-11-15 13:40:00,42.44,42.44,42.39,42.42,8995.0,41.8479,41.8479,41.7986,41.8282,8995.0
2019-11-15 13:45:00,42.41,42.41,42.38,42.39,5240.0,41.8184,41.8184,41.7888,41.7986,5240.0
2019-11-15 13:50:00,42.39,42.39,42.36,42.36,3980.0,41.7986,41.7986,41.7691,41.7691,3980.0
2019-11-15 13:55:00,42.36,42.37,42.34,42.34,5113.0,41.7691,41.7789,41.7493,41.7493,5113.0
2019-11-15 14:00:00,42.34,42.37,42.33,42.37,6629.0,41.7493,41.7789,41.7395,41.7789,6629.0
2019-11-15 14:05:00,42.37,42.38,42.36,42.37,3400.0,41.7789,41.7888,41.7691,41.7789,3400.0
2019-11-15 14:10:00,42.38,42.41,42.37,42.39,8055.0,41.7888,41.8184,41.7789,41.7986,8055.0
2019-11-15 14:15:00,42.39,42.39,42.37,42.38,6535.0,41.7986,41.7986,41.7789,41.7888,6535.0
2019-11-15 14:20:00,42.38,42.42,42.35,42.41,8782.0,41.7888,41.8282,41.7592,41.8184,8782.0
2019-11-15 14:25:00,42.41,42.43,42.4,42.42,3483.0,41.8184,41.8381,41.8085,41.8282,3483.0
2019-11-15 14:30:00,42.43,42.46,42.42,42.46,7845.0,41.8381,41.8677,41.8282,41.8677,7845.0
2019-11-15 14:35:00,42.46,42.47,42.44,42.44,8525.0,41.8677,41.8775,41.8479,41.8479,8525.0
2019-11-15 14:40:00,42.45,42.49,42.44,42.48,9305.0,41.8578,41.8972,41.8479,41.8874,9305.0
2019-11-15 14:45:00,42.47,42.5,42.46,42.48,5414.0,41.8775,41.9071,41.8677,41.8874,5414.0
2019-11-15 14:50:00,42.49,42.49,42.44,42.45,4268.0,41.8972,41.8972,41.8479,41.8578,4268.0
2019-11-15 14:55:00,42.45,42.45,42.43,42.45,5714.0,41.8578,41.8578,41.8381,41.8578,5714.0
2019-11-15 15:00:00,42.46,42.46,42.41,42.44,6639.0,41.8677,41.8677,41.8184,41.8479,6639.0
2019-11-15 15:05:00,42.44,42.44,42.43,42.44,2205.0,41.8479,41.8479,41.8381,41.8479,2205.0
2019-11-15 15:10:00,42.43,42.44,42.42,42.44,5040.0,41.8381,41.8479,41.8282,41.8479,5040.0
2019-11-15 15:15:00,42.44,42.44,42.42,42.43,2541.0,41.8479,41.8479,41.8282,41.8381,2541.0
2019-11-15 15:20:00,42.44,42.46,42.43,42.44,13428.0,41.8479,41.8677,41.8381,41.8479,13428.0
2019-11-15 15:25:00,42.44,42.44,42.4,42.41,6476.0,41.8479,41.8479,41.8085,41.8184,6476.0
2019-11-15 15:30:00,42.42,42.42,42.4,42.42,19833.0,41.8282,41.8282,41.8085,41.8282,19833.0
2019-11-15 15:35:00,42.41,42.41,42.34,42.36,11800.0,41.8184,41.8184,41.7493,41.7691,11800.0
2019-11-15 15:40:00,42.36,42.4,42.35,42.4,12825.0,41.7691,41.8085,41.7592,41.8085,12825.0
2019-11-15 15:45:00,42.4,42.41,42.38,42.41,18793.0,41.8085,41.8184,41.7888,41.8184,18793.0
2019-11-15 15:50:00,42.41,42.44,42.4,42.44,29569.0,41.8184,41.8479,41.8085,41.8479,29569.0
2019-11-15 15:55:00,42.44,42.47,42.4,42.42,81978.0,41.8479,41.8775,41.8085,41.8282,81978.0
2019-11-18 09:30:00,42.22,42.25,41.96,41.97,8207.0,41.631,41.6606,41.3746,41.3845,8207.0
2019-11-18 09:35:00,41.94,41.95,41.68,41.72,8601.0,41.3549,41.3648,41.0985,41.138,8601.0
2019-11-18 09:40:00,41.75,41.8,41.64,41.79,8962.0,41.1676,41.2169,41.0591,41.207,8962.0
2019-11-18 09:45:00,41.71,41.73,41.45,41.47,7317.0,41.1281,41.1478,40.8718,40.8915,7317.0
2019-11-18 09:50:00,41.48,41.55,41.38,41.53,11865.0,40.9013,40.9704,40.8027,40.9506,11865.0
2019-11-18 09:55:00,41.53,41.63,41.52,41.63,5704.0,40.9506,41.0492,40.9408,41.0492,5704.0
2019-11-18 10:00:00,41.6,41.62,41.52,41.59,8207.0,41.0197,41.0394,40.9408,41.0098,8207.0
2019-11-18 10:05:00,41.61,41.75,41.57,41.71,12675.0,41.0295,41.1676,40.9901,41.1281,12675.0
2019-11-18 10:10:00,41.68,41.74,41.64,41.64,8944.0,41.0985,41.1577,41.0591,41.0591,8944.0
2019-11-18 10:15:00,41.63,41.69,41.62,41.64,4018.0,41.0492,41.1084,41.0394,41.0591,4018.0
2019-11-18 10:20:00,41.65,41.65,41.58,41.61,3858.0,41.069,41.069,40.9999,41.0295,3858.0
2019-11-18 10:25:00,41.58,41.66,41.58,41.63,1861.0,40.9999,41.0788,40.9999,41.0492,1861.0
2019-11-18 10:30:00,41.62,41.7,41.62,41.67,1460.0,41.0394,41.1183,41.0394,41.0887,1460.0
2019-11-18 10:35:00,41.65,41.66,41.6,41.64,4500.0,41.069,41.0788,41.0197,41.0591,4500.0
2019-11-18 10:40:00,41.62,41.67,41.6,41.63,3132.0,41.0394,41.0887,41.0197,41.0492,3132.0
2019-11-18 10:45:00,41.6,41.68,41.6,41.68,3500.0,41.0197,41.0985,41.0197,41.0985,3500.0
2019-11-18 10:50:00,41.68,41.68,41.63,41.64,3556.0,41.0985,41.0985,41.0492,41.0591,3556.0
2019-11-18 10:55:00,41.62,41.7,41.61,41.7,2700.0,41.0394,41.1183,41.0295,41.1183,2700.0
2019-11-18 11:00:00,41.71,41.73,41.68,41.73,2829.0,41.1281,41.1478,41.0985,41.1478,2829.0
2019-11-18 11:05:00,41.74,41.74,41.69,41.72,4962.0,41.1577,41.1577,41.1084,41.138,4962.0
2019-11-18 11:10:00,41.71,41.77,41.71,41.77,2000.0,41.1281,41.1873,41.1281,41.1873,2000.0
2019-11-18 11:15:00,41.74,41.75,41.72,41.74,4210.0,41.1577,41.1676,41.138,41.1577,4210.0
2019-11-18 11:20:00,41.73,41.79,41.71,41.79,2381.0,41.1478,41.207,41.1281,41.207,2381.0
2019-11-18 11:25:00,41.79,41.8,41.78,41.79,2190.0,41.207,41.2169,41.1971,41.207,2190.0
2019-11-18 11:30:00,41.8,41.85,41.8,41.85,3132.0,41.2169,41.2662,41.2169,41.2662,3132.0
2019-11-18 11:35:00,41.84,41.86,41.83,41.85,3402.0,41.2563,41.276,41.2465,41.2662,3402.0
2019-11-18 11:40:00,41.85,41.87,41.83,41.86,4410.0,41.2662,41.2859,41.2465,41.276,4410.0
2019-11-18 11:45:00,41.89,41.91,41.8,41.87,12771.0,41.3056,41.3253,41.2169,41.2859,12771.0
2019-11-18 11:50:00,41.88,41.92,41.87,41.92,1707.0,41.2958,41.3352,41.2859,41.3352,1707.0
2019-11-18 11:55:00,41.91,41.91,41.88,41.9,3092.0,41.3253,41.3253,41.2958,41.3155,3092.0
2019-11-18 12:00:00,41.95,41.95,41.9,41.9,2524.0,41.3648,41.3648,41.3155,41.3155,2524.0
2019-11-18 12:05:00,41.9,41.92,41.9,41.9,3580.0,41.3155,41.3352,41.3155,41.3155,3580.0
2019-11-18 12:10:00,41.9,41.9,41.83,41.86,8831.0,41.3155,41.3155,41.2465,41.276,8831.0
2019-11-18 12:15:00,41.87,41.88,41.87,41.88,2274.0,41.2859,41.2958,41.2859,41.2958,2274.0
2019-11-18 12:20:00,41.89,41.94,41.89,41.94,3438.0,41.3056,41.3549,41.3056,41.3549,3438.0
2019-11-18 12:25:00,41.94,41.95,41.91,41.93,4741.0,41.3549,41.3648,41.3253,41.3451,4741.0
2019-11-18 12:30:00,41.93,41.98,41.93,41.98,3486.0,41.3451,41.3944,41.3451,41.3944,3486.0
2019-11-18 12:35:00,41.98,41.98,41.95,41.96,2552.0,41.3944,41.3944,41.3648,41.3746,2552.0
2019-11-18 12:40:00,41.96,41.97,41.95,41.97,1899.0,41.3746,41.3845,41.3648,41.3845,1899.0
2019-11-18 12:45:00,41.97,41.98,41.97,41.97,1700.0,41.3845,41.3944,41.3845,41.3845,1700.0
2019-11-18 12:50:00,41.97,41.97,41.9,41.93,8167.0,41.3845,41.3845,41.3155,41.3451,8167.0
2019-11-18 12:55:00,41.92,41.94,41.92,41.94,2100.0,41.3352,41.3549,41.3352,41.3549,2100.0
2019-11-18 13:00:00,41.94,41.97,41.94,41.96,3342.0,41.3549,41.3845,41.3549,41.3746,3342.0
2019-11-18 13:05:00,41.95,41.96,41.94,41.95,3460.0,41.3648,41.3746,41.3549,41.3648,3460.0
2019-11-18 13:10:00,41.96,41.97,41.93,41.96,3107.0,41.3746,41.3845,41.3451,41.3746,3107.0
2019-11-18 13:15:00,41.95,41.96,41.93,41.95,3314.0,41.3648,41.3746,41.3451,41.3648,3314.0
2019-11-18 13:20:00,41.98,41.99,41.95,41.99,5112.0,41.3944,41.4042,41.3648,41.4042,5112.0
2019-11-18 13:25:00,41.99,42.0,41.97,42.0,9643.0,41.4042,41.4141,41.3845,41.4141,9643.0
2019-11-18 13:30:00,42.0,42.09,42.0,42.04,31398.0,41.4141,41.5028,41.4141,41.4535,31398.0
2019-11-18 13:35:00,42.05,42.08,42.01,42.02,7550.0,41.4634,41.493,41.4239,41.4338,7550.0
2019-11-18 13:40:00,42.03,42.05,42.01,42.02,6497.0,41.4437,41.4634,41.4239,41.4338,6497.0
2019-11-18 13:45:00,42.02,42.04,42.0,42.02,4420.0,41.4338,41.4535,41.4141,41.4338,4420.0
2019-11-18 13:50:00,42.01,42.03,41.99,42.02,4891.0,41.4239,41.4437,41.4042,41.4338,4891.0
2019-11-18 13:55:00,42.04,42.04,42.01,42.03,7923.0,41.4535,41.4535,41.4239,41.4437,7923.0
2019-11-18 14:00:00,42.03,42.04,42.01,42.02,4003.0,41.4437,41.4535,41.4239,41.4338,4003.0
2019-11-18 14:05:00,42.03,42.03,41.99,41.99,2449.0,41.4437,41.4437,41.4042,41.4042,2449.0
2019-11-18 14:10:00,41.99,42.02,41.97,42.0,7011.0,41.4042,41.4338,41.3845,41.4141,7011.0
2019-11-18 14:15:00,42.01,42.08,42.0,42.06,9909.0,41.4239,41.493,41.4141,41.4732,9909.0
2019-11-18 14:20:00,42.07,42.07,42.02,42.03,6558.0,41.4831,41.4831,41.4338,41.4437,6558.0
2019-11-18 14:25:00,42.02,42.03,42.0,42.02,4468.0,41.4338,41.4437,41.4141,41.4338,4468.0
2019-11-18 14:30:00,42.01,42.01,41.99,42.0,2327.0,41.4239,41.4239,41.4042,41.4141,2327.0
2019-11-18 14:35:00,42.0,42.04,41.99,42.01,18644.0,41.4141,41.4535,41.4042,41.4239,18644.0
2019-11-18 14:40:00,42.02,42.03,42.0,42.0,3108.0,41.4338,41.4437,41.4141,41.4141,3108.0
2019-11-18 14:45:00,42.0,42.01,41.98,41.99,4087.0,41.4141,41.4239,41.3944,41.4042,4087.0
2019-11-18 14:50:00,42.0,42.0,41.98,41.98,2700.0,41.4141,41.4141,41.3944,41.3944,2700.0
2019-11-18 14:55:00,41.99,42.0,41.97,41.98,5535.0,41.4042,41.4141,41.3845,41.3944,5535.0
2019-11-18 15:00:00,41.97,42.0,41.97,41.99,13875.0,41.3845,41.4141,41.3845,41.4042,13875.0
2019-11-18 15:05:00,41.98,42.01,41.98,41.99,8993.0,41.3944,41.4239,41.3944,41.4042,8993.0
2019-11-18 15:10:00,42.0,42.03,41.99,42.01,6106.0,41.4141,41.4437,41.4042,41.4239,6106.0
2019-11-18 15:15:00,42.01,42.02,41.98,42.01,5787.0,41.4239,41.4338,41.3944,41.4239,5787.0
2019-11-18 15:20:00,42.02,42.08,42.01,42.06,17148.0,41.4338,41.493,41.4239,41.4732,17148.0
2019-11-18 15:25:00,42.06,42.06,42.05,42.06,3678.0,41.4732,41.4732,41.4634,41.4732,3678.0
2019-11-18 15:30:00,42.06,42.08,42.04,42.04,11819.0,41.4732,41.493,41.4535,41.4535,11819.0
2019-11-18 15:35:00,42.05,42.05,42.01,42.02,8640.0,41.4634,41.4634,41.4239,41.4338,8640.0
2019-11-18 15:40:00,42.02,42.04,42.0,42.03,8651.0,41.4338,41.4535,41.4141,41.4437,8651.0
2019-11-18 15:45:00,42.04,42.05,41.99,42.0,13851.0,41.4535,41.4634,41.4042,41.4141,13851.0
2019-11-18 15:50:00,42.0,42.03,41.97,42.0,16360.0,41.4141,41.4437,41.3845,41.4141,16360.0
2019-11-18 15:55:00,42.0,42.07,41.98,42.06,41433.0,41.4141,41.4831,41.3944,41.4732,41433.0
2019-11-19 09:30:00,42.18,42.27,42.05,42.17,7270.0,41.5916,41.6803,41.4634,41.5817,7270.0
2019-11-19 09:35:00,42.17,42.2,42.15,42.2,2841.0,41.5817,41.6113,41.562,41.6113,2841.0
2019-11-19 09:40:00,42.17,42.17,42.08,42.08,15960.0,41.5817,41.5817,41.493,41.493,15960.0
2019-11-19 09:45:00,42.11,42.11,41.97,42.03,8299.0,41.5225,41.5225,41.3845,41.4437,8299.0
2019-11-19 09:50:00,42.03,42.05,41.99,42.03,1496.0,41.4437,41.4634,41.4042,41.4437,1496.0
2019-11-19 09:55:00,42.02,42.02,41.98,41.99,1930.0,41.4338,41.4338,41.3944,41.4042,1930.0
2019-11-19 10:00:00,41.97,41.99,41.93,41.93,2726.0,41.3845,41.4042,41.3451,41.3451,2726.0
2019-11-19 10:05:00,41.94,41.99,41.92,41.99,900.0,41.3549,41.4042,41.3352,41.4042,900.0
2019-11-19 10:10:00,41.99,41.99,41.9,41.92,2500.0,41.4042,41.4042,41.3155,41.3352,2500.0
2019-11-19 10:15:00,41.91,41.95,41.87,41.95,2501.0,41.3253,41.3648,41.2859,41.3648,2501.0
2019-11-19 10:20:00,41.97,41.98,41.92,41.98,5882.0,41.3845,41.3944,41.3352,41.3944,5882.0
2019-11-19 10:25:00,41.96,41.96,41.9,41.95,8488.0,41.3746,41.3746,41.3155,41.3648,8488.0
2019-11-19 10:30:00,41.96,42.02,41.95,42.01,6451.0,41.3746,41.4338,41.3648,41.4239,6451.0
2019-11-19 10:35:00,42.0,42.0,41.96,41.97,3888.0,41.4141,41.4141,41.3746,41.3845,3888.0
2019-11-19 10:40:00,41.96,41.96,41.92,41.93,6750.0,41.3746,41.3746,41.3352,41.3451,6750.0
2019-11-19 10:45:00,41.93,41.94,41.87,41.89,6705.0,41.3451,41.3549,41.2859,41.3056,6705.0
2019-11-19 10:50:00,41.88,41.89,41.81,41.84,8572.0,41.2958,41.3056,41.2267,41.2563,8572.0
2019-11-19 10:55:00,41.82,41.83,41.8,41.8,3729.0,41.2366,41.2465,41.2169,41.2169,3729.0
2019-11-19 11:00:00,41.81,41.82,41.79,41.81,2626.0,41.2267,41.2366,41.207,41.2267,2626.0
2019-11-19 11:05:00,41.8,41.8,41.78,41.8,1740.0,41.2169,41.2169,41.1971,41.2169,1740.0
2019-11-19 11:10:00,41.78,41.78,41.75,41.75,2800.0,41.1971,41.1971,41.1676,41.1676,2800.0
2019-11-19 11:15:00,41.77,41.77,41.72,41.75,4410.0,41.1873,41.1873,41.138,41.1676,4410.0
2019-11-19 11:20:00,41.74,41.75,41.73,41.75,2750.0,41.1577,41.1676,41.1478,41.1676,2750.0
2019-11-19 11:25:00,41.75,41.81,41.75,41.8,4156.0,41.1676,41.2267,41.1676,41.2169,4156.0
2019-11-19 11:30:00,41.79,41.8,41.77,41.79,3400.0,41.207,41.2169,41.1873,41.207,3400.0
2019-11-19 11:35:00,41.8,41.91,41.8,41.88,13430.0,41.2169,41.3253,41.2169,41.2958,13430.0
2019-11-19 11:40:00,41.89,41.9,41.85,41.85,2835.0,41.3056,41.3155,41.2662,41.2662,2835.0
2019-11-19 11:45:00,41.86,41.86,41.8,41.82,3087.0,41.276,41.276,41.2169,41.2366,3087.0
2019-11-19 11:50:00,41.84,41.85,41.82,41.85,2704.0,41.2563,41.2662,41.2366,41.2662,2704.0
2019-11-19 11:55:00,41.85,41.88,41.85,41.88,1825.0,41.2662,41.2958,41.2662,41.2958,1825.0
2019-11-19 12:00:00,41.88,41.91,41.86,41.87,2267.0,41.2958,41.3253,41.276,41.2859,2267.0
2019-11-19 12:05:00,41.85,41.86,41.82,41.83,1918.0,41.2662,41.276,41.2366,41.2465,1918.0
2019-11-19 12:10:00,41.82,41.83,41.81,41.82,2940.0,41.2366,41.2465,41.2267,41.2366,2940.0
2019-11-19 12:15:00,41.82,41.87,41.82,41.85,1648.0,41.2366,41.2859,41.2366,41.2662,1648.0
2019-11-19 12:20:00,41.86,41.86,41.81,41.82,9871.0,41.276,41.276,41.2267,41.2366,9871.0
2019-11-19 12:25:00,41.82,41.83,41.81,41.83,2073.0,41.2366,41.2465,41.2267,41.2465,2073.0
2019-11-19 12:30:00,41.83,41.84,41.81,41.81,2200.0,41.2465,41.2563,41.2267,41.2267,2200.0
2019-11-19 12:35:00,41.8,41.86,41.79,41.86,5549.0,41.2169,41.276,41.207,41.276,5549.0
2019-11-19 12:40:00,41.85,41.85,41.84,41.85,3165.0,41.2662,41.2662,41.2563,41.2662,3165.0
2019-11-19 12:45:00,41.83,41.85,41.83,41.85,934.0,41.2465,41.2662,41.2465,41.2662,934.0
2019-11-19 12:50:00,41.84,41.85,41.83,41.85,900.0,41.2563,41.2662,41.2465,41.2662,900.0
2019-11-19 12:55:00,41.85,41.9,41.85,41.9,3345.0,41.2662,41.3155,41.2662,41.3155,3345.0
2019-11-19 13:00:00,41.9,41.9,41.88,41.9,3100.0,41.3155,41.3155,41.2958,41.3155,3100.0
2019-11-19 13:05:00,41.9,41.92,41.89,41.91,3009.0,41.3155,41.3352,41.3056,41.3253,3009.0
2019-11-19 13:10:00,41.91,41.98,41.91,41.98,1500.0,41.3253,41.3944,41.3253,41.3944,1500.0
2019-11-19 13:15:00,41.97,41.97,41.93,41.93,3000.0,41.3845,41.3845,41.3451,41.3451,3000.0
2019-11-19 13:20:00,41.94,41.95,41.92,41.93,1833.0,41.3549,41.3648,41.3352,41.3451,1833.0
2019-11-19 13:25:00,41.94,41.94,41.92,41.92,2183.0,41.3549,41.3549,41.3352,41.3352,2183.0
2019-11-19 13:30:00,41.92,41.93,41.91,41.93,2257.0,41.3352,41.3451,41.3253,41.3451,2257.0
2019-11-19 13:35:00,41.93,41.93,41.91,41.91,2816.0,41.3451,41.3451,41.3253,41.3253,2816.0
2019-11-19 13:40:00,41.92,41.94,41.92,41.92,2253.0,41.3352,41.3549,41.3352,41.3352,2253.0
2019-11-19 13:45:00,41.92,41.94,41.91,41.92,2331.0,41.3352,41.3549,41.3253,41.3352,2331.0
2019-11-19 13:50:00,41.93,41.94,41.91,41.91,1721.0,41.3451,41.3549,41.3253,41.3253,1721.0
2019-11-19 13:55:00,41.91,41.93,41.89,41.89,4949.0,41.3253,41.3451,41.3056,41.3056,4949.0
2019-11-19 14:00:00,41.89,41.93,41.88,41.91,5733.0,41.3056,41.3451,41.2958,41.3253,5733.0
2019-11-19 14:05:00,41.91,41.92,41.9,41.9,2160.0,41.3253,41.3352,41.3155,41.3155,2160.0
2019-11-19 14:10:00,41.9,41.9,41.85,41.86,2936.0,41.3155,41.3155,41.2662,41.276,2936.0
2019-11-19 14:15:00,41.87,41.87,41.85,41.85,1600.0,41.2859,41.2859,41.2662,41.2662,1600.0
2019-11-19 14:20:00,41.86,41.88,41.85,41.87,3200.0,41.276,41.2958,41.2662,41.2859,3200.0
2019-11-19 14:25:00,41.88,41.91,41.87,41.91,5022.0,41.2958,41.3253,41.2859,41.3253,5022.0
2019-11-19 14:30:00,41.9,41.92,41.89,41.91,3534.0,41.3155,41.3352,41.3056,41.3253,3534.0
2019-11-19 14:35:00,41.92,41.98,41.92,41.96,6501.0,41.3352,41.3944,41.3352,41.3746,6501.0
2019-11-19 14:40:00,41.96,41.97,41.92,41.93,3773.0,41.3746,41.3845,41.3352,41.3451,3773.0
2019-11-19 14:45:00,41.93,41.96,41.91,41.93,4659.0,41.3451,41.3746,41.3253,41.3451,4659.0
2019-11-19 14:50:00,41.94,41.94,41.91,41.91,3000.0,41.3549,41.3549,41.3253,41.3253,3000.0
2019-11-19 14:55:00,41.91,41.92,41.9,41.92,5976.0,41.3253,41.3352,41.3155,41.3352,5976.0
2019-11-19 15:00:00,41.91,41.92,41.9,41.91,6318.0,41.3253,41.3352,41.3155,41.3253,6318.0
2019-11-19 15:05:00,41.91,41.92,41.91,41.91,3000.0,41.3253,41.3352,41.3253,41.3253,3000.0
2019-11-19 15:10:00,41.91,41.94,41.91,41.93,4400.0,41.3253,41.3549,41.3253,41.3451,4400.0
2019-11-19 15:15:00,41.93,41.95,41.91,41.92,5348.0,41.3451,41.3648,41.3253,41.3352,5348.0
2019-11-19 15:20:00,41.92,41.93,41.91,41.92,5330.0,41.3352,41.3451,41.3253,41.3352,5330.0
2019-11-19 15:25:00,41.91,41.93,41.89,41.92,30297.0,41.3253,41.3451,41.3056,41.3352,30297.0
2019-11-19 15:30:00,41.93,41.99,41.92,41.97,11098.0,41.3451,41.4042,41.3352,41.3845,11098.0
2019-11-19 15:35:00,41.97,42.0,41.96,41.98,15181.0,41.3845,41.4141,41.3746,41.3944,15181.0
2019-11-19 15:40:00,41.99,42.01,41.99,42.0,32495.0,41.4042,41.4239,41.4042,41.4141,32495.0
2019-11-19 15:45:00,42.0,42.03,42.0,42.02,59161.0,41.4141,41.4437,41.4141,41.4338,59161.0
2019-11-19 15:50:00,42.02,42.02,41.99,42.01,30166.0,41.4338,41.4338,41.4042,41.4239,30166.0
2019-11-19 15:55:00,42.01,42.03,42.0,42.0,60211.0,41.4239,41.4437,41.4141,41.4141,60211.0
2019-11-20 09:30:00,41.67,42.0,41.67,41.91,17292.0,41.0887,41.4141,41.0887,41.3253,17292.0
2019-11-20 09:35:00,41.95,41.98,41.89,41.9,4695.0,41.3648,41.3944,41.3056,41.3155,4695.0
2019-11-20 09:40:00,41.92,41.98,41.89,41.9,8731.0,41.3352,41.3944,41.3056,41.3155,8731.0
2019-11-20 09:45:00,41.9,41.97,41.83,41.97,9429.0,41.3155,41.3845,41.2465,41.3845,9429.0
2019-11-20 09:50:00,41.98,41.99,41.88,41.9,7424.0,41.3944,41.4042,41.2958,41.3155,7424.0
2019-11-20 09:55:00,41.9,42.15,41.88,42.12,89422.0,41.3155,41.562,41.2958,41.5324,89422.0
2019-11-20 10:00:00,42.12,42.12,41.98,42.1,28559.0,41.5324,41.5324,41.3944,41.5127,28559.0
2019-11-20 10:05:00,42.08,42.18,42.04,42.08,24942.0,41.493,41.5916,41.4535,41.493,24942.0
2019-11-20 10:10:00,42.05,42.1,42.04,42.09,11884.0,41.4634,41.5127,41.4535,41.5028,11884.0
2019-11-20 10:15:00,42.06,42.12,41.99,42.05,27284.0,41.4732,41.5324,41.4042,41.4634,27284.0
2019-11-20 10:20:00,42.05,42.15,42.03,42.04,29210.0,41.4634,41.562,41.4437,41.4535,29210.0
2019-11-20 10:25:00,42.01,42.12,42.01,42.1,12694.0,41.4239,41.5324,41.4239,41.5127,12694.0
2019-11-20 10:30:00,42.12,42.22,42.11,42.18,19452.0,41.5324,41.631,41.5225,41.5916,19452.0
2019-11-20 10:35:00,42.19,42.31,42.17,42.24,41424.0,41.6014,41.7198,41.5817,41.6507,41424.0
2019-11-20 10:40:00,42.24,42.25,42.11,42.18,13972.0,41.6507,41.6606,41.5225,41.5916,13972.0
2019-11-20 10:45:00,42.18,42.18,42.11,42.16,6649.0,41.5916,41.5916,41.5225,41.5718,6649.0
2019-11-20 10:50:00,42.16,42.2,42.16,42.18,3286.0,41.5718,41.6113,41.5718,41.5916,3286.0
2019-11-20 10:55:00,42.19,42.2,42.13,42.15,14816.0,41.6014,41.6113,41.5423,41.562,14816.0
2019-11-20 11:00:00,42.14,42.16,42.12,42.15,10565.0,41.5521,41.5718,41.5324,41.562,10565.0
2019-11-20 11:05:00,42.13,42.15,42.1,42.11,13883.0,41.5423,41.562,41.5127,41.5225,13883.0
2019-11-20 11:10:00,42.1,42.11,42.05,42.06,6046.0,41.5127,41.5225,41.4634,41.4732,6046.0
2019-11-20 11:15:00,42.07,42.14,42.07,42.12,8873.0,41.4831,41.5521,41.4831,41.5324,8873.0
2019-11-20 11:20:00,42.13,42.15,42.08,42.1,10117.0,41.5423,41.562,41.493,41.5127,10117.0
2019-11-20 11:25:00,42.09,42.12,42.07,42.1,8493.0,41.5028,41.5324,41.4831,41.5127,8493.0
2019-11-20 11:30:00,42.1,42.15,42.09,42.1,5996.0,41.5127,41.562,41.5028,41.5127,5996.0
2019-11-20 11:35:00,42.09,42.11,42.09,42.11,6799.0,41.5028,41.5225,41.5028,41.5225,6799.0
2019-11-20 11:40:00,42.1,42.13,42.06,42.09,7505.0,41.5127,41.5423,41.4732,41.5028,7505.0
2019-11-20 11:45:00,42.09,42.1,42.07,42.09,5714.0,41.5028,41.5127,41.4831,41.5028,5714.0
2019-11-20 11:50:00,42.08,42.08,42.03,42.07,10105.0,41.493,41.493,41.4437,41.4831,10105.0
2019-11-20 11:55:00,42.06,42.11,42.0,42.01,6335.0,41.4732,41.5225,41.4141,41.4239,6335.0
2019-11-20 12:00:00,42.0,42.12,41.99,42.05,103264.0,41.4141,41.5324,41.4042,41.4634,103264.0
2019-11-20 12:05:00,42.07,42.07,42.03,42.06,17047.0,41.4831,41.4831,41.4437,41.4732,17047.0
2019-11-20 12:10:00,42.05,42.1,42.03,42.08,22911.0,41.4634,41.5127,41.4437,41.493,22911.0
2019-11-20 12:15:00,42.07,42.23,42.06,42.15,33131.0,41.4831,41.6409,41.4732,41.562,33131.0
2019-11-20 12:20:00,42.16,42.27,42.15,42.26,24656.0,41.5718,41.6803,41.562,41.6705,24656.0
2019-11-20 12:25:00,42.24,42.29,42.2,42.27,44084.0,41.6507,41.7,41.6113,41.6803,44084.0
2019-11-20 12:30:00,42.29,42.34,42.28,42.3,19642.0,41.7,41.7493,41.6902,41.7099,19642.0
2019-11-20 12:35:00,42.3,42.38,42.26,42.37,45433.0,41.7099,41.7888,41.6705,41.7789,45433.0
2019-11-20 12:40:00,42.35,42.43,42.29,42.3,97259.0,41.7592,41.8381,41.7,41.7099,97259.0
2019-11-20 12:45:00,42.33,42.38,42.23,42.34,60475.0,41.7395,41.7888,41.6409,41.7493,60475.0
2019-11-20 12:50:00,42.33,42.34,42.21,42.24,37745.0,41.7395,41.7493,41.6211,41.6507,37745.0
2019-11-20 12:55:00,42.22,42.24,42.06,42.12,21051.0,41.631,41.6507,41.4732,41.5324,21051.0
2019-11-20 13:00:00,42.09,42.11,42.01,42.03,7007.0,41.5028,41.5225,41.4239,41.4437,7007.0
2019-11-20 13:05:00,42.04,42.04,41.92,41.94,48369.0,41.4535,41.4535,41.3352,41.3549,48369.0
2019-11-20 13:10:00,41.94,41.98,41.9,41.92,18004.0,41.3549,41.3944,41.3155,41.3352,18004.0
2019-11-20 13:15:00,41.93,41.97,41.89,41.89,48247.0,41.3451,41.3845,41.3056,41.3056,48247.0
2019-11-20 13:20:00,41.88,41.91,41.86,41.91,24680.0,41.2958,41.3253,41.276,41.3253,24680.0
2019-11-20 13:25:00,41.92,42.0,41.92,41.96,22419.0,41.3352,41.4141,41.3352,41.3746,22419.0
2019-11-20 13:30:00,41.94,41.97,41.93,41.96,16019.0,41.3549,41.3845,41.3451,41.3746,16019.0
2019-11-20 13:35:00,41.96,42.01,41.96,41.98,10902.0,41.3746,41.4239,41.3746,41.3944,10902.0
2019-11-20 13:40:00,41.96,42.08,41.96,42.03,4644.0,41.3746,41.493,41.3746,41.4437,4644.0
2019-11-20 13:45:00,42.05,42.08,42.01,42.03,14789.0,41.4634,41.493,41.4239,41.4437,14789.0
2019-11-20 13:50:00,42.05,42.16,42.04,42.14,43509.0,41.4634,41.5718,41.4535,41.5521,43509.0
2019-11-20 13:55:00,42.13,42.16,42.1,42.12,7799.0,41.5423,41.5718,41.5127,41.5324,7799.0
2019-11-20 14:00:00,42.13,42.21,42.12,42.2,23251.0,41.5423,41.6211,41.5324,41.6113,23251.0
2019-11-20 14:05:00,42.2,42.22,42.15,42.22,22872.0,41.6113,41.631,41.562,41.631,22872.0
2019-11-20 14:10:00,42.22,42.37,42.19,42.23,23709.0,41.631,41.7789,41.6014,41.6409,23709.0
2019-11-20 14:15:00,42.24,42.33,42.24,42.33,7727.0,41.6507,41.7395,41.6507,41.7395,7727.0
2019-11-20 14:20:00,42.33,42.36,42.31,42.36,10903.0,41.7395,41.7691,41.7198,41.7691,10903.0
2019-11-20 14:25:00,42.35,42.37,42.33,42.36,9823.0,41.7592,41.7789,41.7395,41.7691,9823.0
2019-11-20 14:30:00,42.34,42.37,42.33,42.34,23668.0,41.7493,41.7789,41.7395,41.7493,23668.0
2019-11-20 14:35:00,42.34,42.39,42.34,42.36,7470.0,41.7493,41.7986,41.7493,41.7691,7470.0
2019-11-20 14:40:00,42.35,42.37,42.32,42.34,6512.0,41.7592,41.7789,41.7296,41.7493,6512.0
2019-11-20 14:45:00,42.33,42.34,42.3,42.31,19552.0,41.7395,41.7493,41.7099,41.7198,19552.0
2019-11-20 14:50:00,42.32,42.35,42.3,42.3,4016.0,41.7296,41.7592,41.7099,41.7099,4016.0
2019-11-20 14:55:00,42.29,42.36,42.29,42.32,11228.0,41.7,41.7691,41.7,41.7296,11228.0
2019-11-20 15:00:00,42.32,42.32,42.25,42.27,13978.0,41.7296,41.7296,41.6606,41.6803,13978.0
2019-11-20 15:05:00,42.27,42.28,42.25,42.27,10509.0,41.6803,41.6902,41.6606,41.6803,10509.0
2019-11-20 15:10:00,42.27,42.31,42.27,42.28,20266.0,41.6803,41.7198,41.6803,41.6902,20266.0
2019-11-20 15:15:00,42.28,42.29,42.24,42.24,42627.0,41.6902,41.7,41.6507,41.6507,42627.0
2019-11-20 15:20:00,42.24,42.26,42.2,42.26,24607.0,41.6507,41.6705,41.6113,41.6705,24607.0
2019-11-20 15:25:00,42.26,42.27,42.23,42.23,6890.0,41.6705,41.6803,41.6409,41.6409,6890.0
2019-11-20 15:30:00,42.23,42.26,42.2,42.26,22133.0,41.6409,41.6705,41.6113,41.6705,22133.0
2019-11-20 15:35:00,42.27,42.32,42.26,42.28,11806.0,41.6803,41.7296,41.6705,41.6902,11806.0
2019-11-20 15:40:00,42.29,42.37,42.28,42.37,17510.0,41.7,41.7789,41.6902,41.7789,17510.0
2019-11-20 15:45:00,42.37,42.39,42.28,42.28,35630.0,41.7789,41.7986,41.6902,41.6902,35630.0
2019-11-20 15:50:00,42.27,42.3,42.17,42.2,64895.0,41.6803,41.7099,41.5817,41.6113,64895.0
2019-11-20 15:55:00,42.19,42.26,42.18,42.26,75165.0,41.6014,41.6705,41.5916,41.6705,75165.0
2019-11-21 09:30:00,42.41,42.45,42.1,42.11,13838.0,41.8184,41.8578,41.5127,41.5225,13838.0
2019-11-21 09:35:00,42.07,42.28,42.04,42.24,1806.0,41.4831,41.6902,41.4535,41.6507,1806.0
2019-11-21 09:40:00,42.19,42.23,42.11,42.18,3767.0,41.6014,41.6409,41.5225,41.5916,3767.0
2019-11-21 09:45:00,42.2,42.27,42.2,42.25,2441.0,41.6113,41.6803,41.6113,41.6606,2441.0
2019-11-21 09:50:00,42.27,42.4,42.27,42.36,5116.0,41.6803,41.8085,41.6803,41.7691,5116.0
2019-11-21 09:55:00,42.34,42.45,42.34,42.41,5212.0,41.7493,41.8578,41.7493,41.8184,5212.0
2019-11-21 10:00:00,42.39,42.39,42.23,42.3,6556.0,41.7986,41.7986,41.6409,41.7099,6556.0
2019-11-21 10:05:00,42.28,42.28,42.21,42.24,7992.0,41.6902,41.6902,41.6211,41.6507,7992.0
2019-11-21 10:10:00,42.25,42.25,42.04,42.05,3441.0,41.6606,41.6606,41.4535,41.4634,3441.0
2019-11-21 10:15:00,42.03,42.07,41.99,41.99,12374.0,41.4437,41.4831,41.4042,41.4042,12374.0
2019-11-21 10:20:00,41.97,42.05,41.95,42.03,18479.0,41.3845,41.4634,41.3648,41.4437,18479.0
2019-11-21 10:25:00,42.02,42.04,41.97,41.98,10757.0,41.4338,41.4535,41.3845,41.3944,10757.0
2019-11-21 10:30:00,41.98,42.01,41.97,41.98,12820.0,41.3944,41.4239,41.3845,41.3944,12820.0
2019-11-21 10:35:00,41.97,42.05,41.95,42.03,7727.0,41.3845,41.4634,41.3648,41.4437,7727.0
2019-11-21 10:40:00,42.02,42.17,42.02,42.15,17568.0,41.4338,41.5817,41.4338,41.562,17568.0
2019-11-21 10:45:00,42.13,42.14,42.01,42.02,15976.0,41.5423,41.5521,41.4239,41.4338,15976.0
2019-11-21 10:50:00,42.02,42.05,41.93,41.94,11343.0,41.4338,41.4634,41.3451,41.3549,11343.0
2019-11-21 10:55:00,41.94,41.96,41.9,41.93,5513.0,41.3549,41.3746,41.3155,41.3451,5513.0
2019-11-21 11:00:00,41.93,42.01,41.92,42.01,6379.0,41.3451,41.4239,41.3352,41.4239,6379.0
2019-11-21 11:05:00,41.97,41.98,41.93,41.93,10054.0,41.3845,41.3944,41.3451,41.3451,10054.0
2019-11-21 11:10:00,41.94,41.95,41.74,41.75,23513.0,41.3549,41.3648,41.1577,41.1676,23513.0
2019-11-21 11:15:00,41.75,41.76,41.7,41.73,20541.0,41.1676,41.1774,41.1183,41.1478,20541.0
2019-11-21 11:20:00,41.71,41.79,41.71,41.77,4070.0,41.1281,41.207,41.1281,41.1873,4070.0
2019-11-21 11:25:00,41.76,41.8,41.74,41.75,3375.0,41.1774,41.2169,41.1577,41.1676,3375.0
2019-11-21 11:30:00,41.72,41.77,41.7,41.71,4899.0,41.138,41.1873,41.1183,41.1281,4899.0
2019-11-21 11:35:00,41.69,41.69,41.64,41.66,6164.0,41.1084,41.1084,41.0591,41.0788,6164.0
2019-11-21 11:40:00,41.66,41.69,41.63,41.69,8730.0,41.0788,41.1084,41.0492,41.1084,8730.0
2019-11-21 11:45:00,41.68,41.74,41.67,41.73,5529.0,41.0985,41.1577,41.0887,41.1478,5529.0
2019-11-21 11:50:00,41.73,41.73,41.65,41.65,3898.0,41.1478,41.1478,41.069,41.069,3898.0
2019-11-21 11:55:00,41.66,41.67,41.64,41.64,2938.0,41.0788,41.0887,41.0591,41.0591,2938.0
2019-11-21 12:00:00,41.65,41.71,41.63,41.71,2600.0,41.069,41.1281,41.0492,41.1281,2600.0
2019-11-21 12:05:00,41.74,41.75,41.73,41.74,7100.0,41.1577,41.1676,41.1478,41.1577,7100.0
2019-11-21 12:10:00,41.75,41.82,41.75,41.8,5888.0,41.1676,41.2366,41.1676,41.2169,5888.0
2019-11-21 12:15:00,41.8,41.83,41.79,41.82,4508.0,41.2169,41.2465,41.207,41.2366,4508.0
2019-11-21 12:20:00,41.81,41.85,41.8,41.81,8896.0,41.2267,41.2662,41.2169,41.2267,8896.0
2019-11-21 12:25:00,41.81,41.84,41.78,41.83,6501.0,41.2267,41.2563,41.1971,41.2465,6501.0
2019-11-21 12:30:00,41.83,41.9,41.83,41.88,4542.0,41.2465,41.3155,41.2465,41.2958,4542.0
2019-11-21 12:35:00,41.89,41.93,41.89,41.92,4250.0,41.3056,41.3451,41.3056,41.3352,4250.0
2019-11-21 12:40:00,41.93,41.93,41.89,41.89,3998.0,41.3451,41.3451,41.3056,41.3056,3998.0
2019-11-21 12:45:00,41.9,41.91,41.89,41.91,1975.0,41.3155,41.3253,41.3056,41.3253,1975.0
2019-11-21 12:50:00,41.91,41.91,41.88,41.88,3308.0,41.3253,41.3253,41.2958,41.2958,3308.0
2019-11-21 12:55:00,41.89,41.9,41.88,41.89,2150.0,41.3056,41.3155,41.2958,41.3056,2150.0
2019-11-21 13:00:00,41.89,41.92,41.86,41.88,7432.0,41.3056,41.3352,41.276,41.2958,7432.0
2019-11-21 13:05:00,41.86,41.88,41.86,41.88,1720.0,41.276,41.2958,41.276,41.2958,1720.0
2019-11-21 13:10:00,41.88,41.94,41.87,41.87,4505.0,41.2958,41.3549,41.2859,41.2859,4505.0
2019-11-21 13:15:00,41.87,41.87,41.8,41.8,3247.0,41.2859,41.2859,41.2169,41.2169,3247.0
2019-11-21 13:20:00,41.82,41.82,41.79,41.81,2625.0,41.2366,41.2366,41.207,41.2267,2625.0
2019-11-21 13:25:00,41.81,41.86,41.8,41.82,4342.0,41.2267,41.276,41.2169,41.2366,4342.0
2019-11-21 13:30:00,41.82,41.82,41.76,41.76,4876.0,41.2366,41.2366,41.1774,41.1774,4876.0
2019-11-21 13:35:00,41.77,41.8,41.76,41.76,3953.0,41.1873,41.2169,41.1774,41.1774,3953.0
2019-11-21 13:40:00,41.78,41.79,41.74,41.74,10785.0,41.1971,41.207,41.1577,41.1577,10785.0
2019-11-21 13:45:00,41.75,41.79,41.74,41.78,9716.0,41.1676,41.207,41.1577,41.1971,9716.0
2019-11-21 13:50:00,41.78,41.78,41.74,41.75,4443.0,41.1971,41.1971,41.1577,41.1676,4443.0
2019-11-21 13:55:00,41.75,41.76,41.7,41.7,6204.0,41.1676,41.1774,41.1183,41.1183,6204.0
2019-11-21 14:00:00,41.71,41.71,41.65,41.66,6165.0,41.1281,41.1281,41.069,41.0788,6165.0
2019-11-21 14:05:00,41.66,41.76,41.65,41.75,5138.0,41.0788,41.1774,41.069,41.1676,5138.0
2019-11-21 14:10:00,41.74,41.74,41.7,41.7,3728.0,41.1577,41.1577,41.1183,41.1183,3728.0
2019-11-21 14:15:00,41.7,41.73,41.7,41.72,2844.0,41.1183,41.1478,41.1183,41.138,2844.0
2019-11-21 14:20:00,41.72,41.74,41.7,41.7,7078.0,41.138,41.1577,41.1183,41.1183,7078.0
2019-11-21 14:25:00,41.71,41.71,41.65,41.7,24108.0,41.1281,41.1281,41.069,41.1183,24108.0
2019-11-21 14:30:00,41.71,41.74,41.67,41.73,15800.0,41.1281,41.1577,41.0887,41.1478,15800.0
2019-11-21 14:35:00,41.73,41.73,41.67,41.69,7350.0,41.1478,41.1478,41.0887,41.1084,7350.0
2019-11-21 14:40:00,41.69,41.69,41.65,41.65,6737.0,41.1084,41.1084,41.069,41.069,6737.0
2019-11-21 14:45:00,41.65,41.7,41.65,41.7,9759.0,41.069,41.1183,41.069,41.1183,9759.0
2019-11-21 14:50:00,41.69,41.7,41.67,41.7,6709.0,41.1084,41.1183,41.0887,41.1183,6709.0
2019-11-21 14:55:00,41.7,41.71,41.69,41.7,5811.0,41.1183,41.1281,41.1084,41.1183,5811.0
2019-11-21 15:00:00,41.71,41.71,41.68,41.69,6536.0,41.1281,41.1281,41.0985,41.1084,6536.0
2019-11-21 15:05:00,41.69,41.7,41.65,41.66,8001.0,41.1084,41.1183,41.069,41.0788,8001.0
2019-11-21 15:10:00,41.66,41.66,41.57,41.59,20257.0,41.0788,41.0788,40.9901,41.0098,20257.0
2019-11-21 15:15:00,41.59,41.61,41.57,41.59,7739.0,41.0098,41.0295,40.9901,41.0098,7739.0
2019-11-21 15:20:00,41.58,41.63,41.57,41.58,14071.0,40.9999,41.0492,40.9901,40.9999,14071.0
2019-11-21 15:25:00,41.58,41.6,41.57,41.58,9034.0,40.9999,41.0197,40.9901,40.9999,9034.0
2019-11-21 15:30:00,41.58,41.62,41.57,41.61,22445.0,40.9999,41.0394,40.9901,41.0295,22445.0
2019-11-21 15:35:00,41.62,41.64,41.59,41.61,12925.0,41.0394,41.0591,41.0098,41.0295,12925.0
2019-11-21 15:40:00,41.6,41.64,41.58,41.64,19209.0,41.0197,41.0591,40.9999,41.0591,19209.0
2019-11-21 15:45:00,41.64,41.64,41.59,41.62,35965.0,41.0591,41.0591,41.0098,41.0394,35965.0
2019-11-21 15:50:00,41.61,41.63,41.59,41.61,40606.0,41.0295,41.0492,41.0098,41.0295,40606.0
2019-11-21 15:55:00,41.62,41.73,41.61,41.73,92244.0,41.0394,41.1478,41.0295,41.1478,92244.0
2019-11-22 09:30:00,41.95,41.99,41.7,41.71,8597.0,41.3648,41.4042,41.1183,41.1281,8597.0
2019-11-22 09:35:00,41.72,41.85,41.72,41.84,2338.0,41.138,41.2662,41.138,41.2563,2338.0
2019-11-22 09:40:00,41.87,41.96,41.85,41.88,39165.0,41.2859,41.3746,41.2662,41.2958,39165.0
2019-11-22 09:45:00,41.91,41.96,41.83,41.91,22147.0,41.3253,41.3746,41.2465,41.3253,22147.0
2019-11-22 09:50:00,41.93,42.06,41.93,41.94,2500.0,41.3451,41.4732,41.3451,41.3549,2500.0
2019-11-22 09:55:00,41.93,41.96,41.92,41.94,2039.0,41.3451,41.3746,41.3352,41.3549,2039.0
2019-11-22 10:00:00,41.98,41.98,41.93,41.97,1616.0,41.3944,41.3944,41.3451,41.3845,1616.0
2019-11-22 10:05:00,41.97,41.99,41.92,41.92,1900.0,41.3845,41.4042,41.3352,41.3352,1900.0
2019-11-22 10:10:00,41.92,41.95,41.86,41.88,4789.0,41.3352,41.3648,41.276,41.2958,4789.0
2019-11-22 10:15:00,41.88,41.88,41.79,41.81,3400.0,41.2958,41.2958,41.207,41.2267,3400.0
2019-11-22 10:20:00,41.82,41.85,41.8,41.84,2400.0,41.2366,41.2662,41.2169,41.2563,2400.0
2019-11-22 10:25:00,41.84,41.9,41.84,41.84,3000.0,41.2563,41.3155,41.2563,41.2563,3000.0
2019-11-22 10:30:00,41.83,41.85,41.8,41.85,1815.0,41.2465,41.2662,41.2169,41.2662,1815.0
2019-11-22 10:35:00,41.85,41.9,41.83,41.89,4838.0,41.2662,41.3155,41.2465,41.3056,4838.0
2019-11-22 10:40:00,41.9,41.96,41.88,41.93,2836.0,41.3155,41.3746,41.2958,41.3451,2836.0
2019-11-22 10:45:00,41.94,41.98,41.94,41.96,2245.0,41.3549,41.3944,41.3549,41.3746,2245.0
2019-11-22 10:50:00,41.97,42.03,41.95,41.96,4268.0,41.3845,41.4437,41.3648,41.3746,4268.0
2019-11-22 10:55:00,41.98,42.01,41.97,42.01,2729.0,41.3944,41.4239,41.3845,41.4239,2729.0
2019-11-22 11:00:00,41.98,42.0,41.91,41.92,6818.0,41.3944,41.4141,41.3253,41.3352,6818.0
2019-11-22 11:05:00,41.92,41.94,41.86,41.92,3800.0,41.3352,41.3549,41.276,41.3352,3800.0
2019-11-22 11:10:00,41.94,41.96,41.9,41.9,2632.0,41.3549,41.3746,41.3155,41.3155,2632.0
2019-11-22 11:15:00,41.91,41.92,41.89,41.89,2351.0,41.3253,41.3352,41.3056,41.3056,2351.0
2019-11-22 11:20:00,41.89,41.9,41.85,41.86,6600.0,41.3056,41.3155,41.2662,41.276,6600.0
2019-11-22 11:25:00,41.85,41.86,41.82,41.83,4835.0,41.2662,41.276,41.2366,41.2465,4835.0
2019-11-22 11:30:00,41.83,41.85,41.8,41.81,3256.0,41.2465,41.2662,41.2169,41.2267,3256.0
2019-11-22 11:35:00,41.8,41.83,41.8,41.83,2151.0,41.2169,41.2465,41.2169,41.2465,2151.0
2019-11-22 11:40:00,41.83,41.86,41.82,41.82,3770.0,41.2465,41.276,41.2366,41.2366,3770.0
2019-11-22 11:45:00,41.84,41.88,41.84,41.87,1150.0,41.2563,41.2958,41.2563,41.2859,1150.0
2019-11-22 11:50:00,41.9,41.91,41.88,41.89,1700.0,41.3155,41.3253,41.2958,41.3056,1700.0
2019-11-22 11:55:00,41.88,41.92,41.88,41.91,2600.0,41.2958,41.3352,41.2958,41.3253,2600.0
2019-11-22 12:00:00,41.9,41.94,41.9,41.94,1146.0,41.3155,41.3549,41.3155,41.3549,1146.0
2019-11-22 12:05:00,41.94,42.01,41.94,42.0,8013.0,41.3549,41.4239,41.3549,41.4141,8013.0
2019-11-22 12:10:00,41.99,41.99,41.96,41.97,2200.0,41.4042,41.4042,41.3746,41.3845,2200.0
2019-11-22 12:15:00,41.96,41.96,41.91,41.94,900.0,41.3746,41.3746,41.3253,41.3549,900.0
2019-11-22 12:20:00,41.97,41.97,41.95,41.97,1195.0,41.3845,41.3845,41.3648,41.3845,1195.0
2019-11-22 12:25:00,41.97,41.99,41.96,41.98,2857.0,41.3845,41.4042,41.3746,41.3944,2857.0
2019-11-22 12:30:00,41.98,41.99,41.92,41.92,1900.0,41.3944,41.4042,41.3352,41.3352,1900.0
2019-11-22 12:35:00,41.91,41.92,41.91,41.91,700.0,41.3253,41.3352,41.3253,41.3253,700.0
2019-11-22 12:40:00,41.91,41.93,41.91,41.93,1860.0,41.3253,41.3451,41.3253,41.3451,1860.0
2019-11-22 12:45:00,41.92,41.94,41.91,41.91,1500.0,41.3352,41.3549,41.3253,41.3253,1500.0
2019-11-22 12:50:00,41.9,41.93,41.9,41.92,2395.0,41.3155,41.3451,41.3155,41.3352,2395.0
2019-11-22 12:55:00,41.92,41.98,41.92,41.98,3244.0,41.3352,41.3944,41.3352,41.3944,3244.0
2019-11-22 13:00:00,41.98,41.99,41.98,41.99,1742.0,41.3944,41.4042,41.3944,41.4042,1742.0
2019-11-22 13:05:00,42.0,42.0,41.97,41.97,2028.0,41.4141,41.4141,41.3845,41.3845,2028.0
2019-11-22 13:10:00,41.95,41.96,41.93,41.95,2008.0,41.3648,41.3746,41.3451,41.3648,2008.0
2019-11-22 13:15:00,41.95,41.97,41.94,41.97,1908.0,41.3648,41.3845,41.3549,41.3845,1908.0
2019-11-22 13:20:00,41.97,41.99,41.94,41.94,2600.0,41.3845,41.4042,41.3549,41.3549,2600.0
2019-11-22 13:25:00,41.96,41.97,41.94,41.95,1900.0,41.3746,41.3845,41.3549,41.3648,1900.0
2019-11-22 13:30:00,41.96,41.98,41.95,41.98,1800.0,41.3746,41.3944,41.3648,41.3944,1800.0
2019-11-22 13:35:00,41.98,41.99,41.97,41.97,1905.0,41.3944,41.4042,41.3845,41.3845,1905.0
2019-11-22 13:40:00,41.96,41.96,41.94,41.96,2000.0,41.3746,41.3746,41.3549,41.3746,2000.0
2019-11-22 13:45:00,41.96,41.98,41.95,41.96,1954.0,41.3746,41.3944,41.3648,41.3746,1954.0
2019-11-22 13:50:00,41.96,41.96,41.94,41.95,3600.0,41.3746,41.3746,41.3549,41.3648,3600.0
2019-11-22 13:55:00,41.95,41.96,41.94,41.94,2101.0,41.3648,41.3746,41.3549,41.3549,2101.0
2019-11-22 14:00:00,41.94,41.95,41.93,41.94,1700.0,41.3549,41.3648,41.3451,41.3549,1700.0
2019-11-22 14:05:00,41.94,41.94,41.92,41.92,2021.0,41.3549,41.3549,41.3352,41.3352,2021.0
2019-11-22 14:10:00,41.92,41.93,41.91,41.92,1600.0,41.3352,41.3451,41.3253,41.3352,1600.0
2019-11-22 14:15:00,41.92,41.92,41.91,41.92,3632.0,41.3352,41.3352,41.3253,41.3352,3632.0
2019-11-22 14:20:00,41.92,41.92,41.9,41.92,1727.0,41.3352,41.3352,41.3155,41.3352,1727.0
2019-11-22 14:25:00,41.91,41.92,41.9,41.91,2700.0,41.3253,41.3352,41.3155,41.3253,2700.0
2019-11-22 14:30:00,41.92,41.93,41.88,41.88,2649.0,41.3352,41.3451,41.2958,41.2958,2649.0
2019-11-22 14:35:00,41.89,41.9,41.86,41.89,1800.0,41.3056,41.3155,41.276,41.3056,1800.0
2019-11-22 14:40:00,41.87,41.89,41.86,41.86,3029.0,41.2859,41.3056,41.276,41.276,3029.0
2019-11-22 14:45:00,41.86,41.89,41.86,41.87,1460.0,41.276,41.3056,41.276,41.2859,1460.0
2019-11-22 14:50:00,41.87,41.88,41.86,41.88,3400.0,41.2859,41.2958,41.276,41.2958,3400.0
2019-11-22 14:55:00,41.87,41.89,41.87,41.88,2744.0,41.2859,41.3056,41.2859,41.2958,2744.0
2019-11-22 15:00:00,41.87,41.87,41.85,41.86,2681.0,41.2859,41.2859,41.2662,41.276,2681.0
2019-11-22 15:05:00,41.86,41.88,41.86,41.88,2008.0,41.276,41.2958,41.276,41.2958,2008.0
2019-11-22 15:10:00,41.88,41.88,41.83,41.85,14264.0,41.2958,41.2958,41.2465,41.2662,14264.0
2019-11-22 15:15:00,41.86,41.86,41.84,41.85,5340.0,41.276,41.276,41.2563,41.2662,5340.0
2019-11-22 15:20:00,41.85,41.87,41.84,41.86,8606.0,41.2662,41.2859,41.2563,41.276,8606.0
2019-11-22 15:25:00,41.87,41.87,41.82,41.83,3678.0,41.2859,41.2859,41.2366,41.2465,3678.0
2019-11-22 15:30:00,41.83,41.85,41.82,41.83,4257.0,41.2465,41.2662,41.2366,41.2465,4257.0
2019-11-22 15:35:00,41.83,41.85,41.83,41.83,3214.0,41.2465,41.2662,41.2465,41.2465,3214.0
2019-11-22 15:40:00,41.84,41.84,41.82,41.82,8254.0,41.2563,41.2563,41.2366,41.2366,8254.0
2019-11-22 15:45:00,41.82,41.85,41.82,41.84,9264.0,41.2366,41.2662,41.2366,41.2563,9264.0
2019-11-22 15:50:00,41.83,41.85,41.81,41.82,12967.0,41.2465,41.2662,41.2267,41.2366,12967.0
2019-11-22 15:55:00,41.83,41.89,41.82,41.85,42541.0,41.2465,41.3056,41.2366,41.2662,42541.0
2019-11-25 09:30:00,41.92,42.01,41.7,41.7,19198.0,41.3352,41.4239,41.1183,41.1183,19198.0
2019-11-25 09:35:00,41.76,41.81,41.65,41.81,4395.0,41.1774,41.2267,41.069,41.2267,4395.0
2019-11-25 09:40:00,41.87,41.9,41.79,41.89,5905.0,41.2859,41.3155,41.207,41.3056,5905.0
2019-11-25 09:45:00,41.95,41.95,41.86,41.9,3152.0,41.3648,41.3648,41.276,41.3155,3152.0
2019-11-25 09:50:00,41.95,41.98,41.91,41.94,4059.0,41.3648,41.3944,41.3253,41.3549,4059.0
2019-11-25 09:55:00,41.98,42.02,41.96,42.01,1300.0,41.3944,41.4338,41.3746,41.4239,1300.0
2019-11-25 10:00:00,42.01,42.12,42.01,42.08,6854.0,41.4239,41.5324,41.4239,41.493,6854.0
2019-11-25 10:05:00,42.08,42.19,42.08,42.19,3788.0,41.493,41.6014,41.493,41.6014,3788.0
2019-11-25 10:10:00,42.22,42.3,42.21,42.28,3400.0,41.631,41.7099,41.6211,41.6902,3400.0
2019-11-25 10:15:00,42.31,42.38,42.29,42.37,22326.0,41.7198,41.7888,41.7,41.7789,22326.0
2019-11-25 10:20:00,42.35,42.39,42.29,42.38,16801.0,41.7592,41.7986,41.7,41.7888,16801.0
2019-11-25 10:25:00,42.38,42.38,42.32,42.38,4605.0,41.7888,41.7888,41.7296,41.7888,4605.0
2019-11-25 10:30:00,42.38,42.42,42.35,42.38,3855.0,41.7888,41.8282,41.7592,41.7888,3855.0
2019-11-25 10:35:00,42.37,42.38,42.24,42.24,21919.0,41.7789,41.7888,41.6507,41.6507,21919.0
2019-11-25 10:40:00,42.24,42.32,42.2,42.23,47148.0,41.6507,41.7296,41.6113,41.6409,47148.0
2019-11-25 10:45:00,42.23,42.24,42.17,42.22,16994.0,41.6409,41.6507,41.5817,41.631,16994.0
2019-11-25 10:50:00,42.23,42.24,42.19,42.22,14195.0,41.6409,41.6507,41.6014,41.631,14195.0
2019-11-25 10:55:00,42.22,42.22,42.16,42.21,3555.0,41.631,41.631,41.5718,41.6211,3555.0
2019-11-25 11:00:00,42.19,42.21,42.1,42.11,3164.0,41.6014,41.6211,41.5127,41.5225,3164.0
2019-11-25 11:05:00,42.12,42.14,42.05,42.13,43122.0,41.5324,41.5521,41.4634,41.5423,43122.0
2019-11-25 11:10:00,42.12,42.2,42.1,42.18,8013.0,41.5324,41.6113,41.5127,41.5916,8013.0
2019-11-25 11:15:00,42.2,42.29,42.19,42.2,32233.0,41.6113,41.7,41.6014,41.6113,32233.0
2019-11-25 11:20:00,42.21,42.23,42.19,42.2,8988.0,41.6211,41.6409,41.6014,41.6113,8988.0
2019-11-25 11:25:00,42.22,42.22,42.14,42.15,21520.0,41.631,41.631,41.5521,41.562,21520.0
2019-11-25 11:30:00,42.15,42.17,42.1,42.1,6800.0,41.562,41.5817,41.5127,41.5127,6800.0
2019-11-25 11:35:00,42.1,42.1,42.07,42.08,2030.0,41.5127,41.5127,41.4831,41.493,2030.0
2019-11-25 11:40:00,42.07,42.09,42.04,42.08,4226.0,41.4831,41.5028,41.4535,41.493,4226.0
2019-11-25 11:45:00,42.14,42.14,42.11,42.11,3350.0,41.5521,41.5521,41.5225,41.5225,3350.0
2019-11-25 11:50:00,42.11,42.14,42.11,42.13,1588.0,41.5225,41.5521,41.5225,41.5423,1588.0
2019-11-25 11:55:00,42.16,42.17,42.14,42.15,2034.0,41.5718,41.5817,41.5521,41.562,2034.0
2019-11-25 12:00:00,42.14,42.18,42.12,42.16,1400.0,41.5521,41.5916,41.5324,41.5718,1400.0
2019-11-25 12:05:00,42.16,42.17,42.1,42.11,2420.0,41.5718,41.5817,41.5127,41.5225,2420.0
2019-11-25 12:10:00,42.11,42.11,42.09,42.09,6008.0,41.5225,41.5225,41.5028,41.5028,6008.0
2019-11-25 12:15:00,42.09,42.12,42.07,42.1,5374.0,41.5028,41.5324,41.4831,41.5127,5374.0
2019-11-25 12:20:00,42.1,42.17,42.1,42.15,1600.0,41.5127,41.5817,41.5127,41.562,1600.0
2019-11-25 12:25:00,42.16,42.17,42.14,42.14,1500.0,41.5718,41.5817,41.5521,41.5521,1500.0
2019-11-25 12:30:00,42.14,42.15,42.14,42.15,301.0,41.5521,41.562,41.5521,41.562,301.0
2019-11-25 12:35:00,42.16,42.17,42.14,42.14,1185.0,41.5718,41.5817,41.5521,41.5521,1185.0
2019-11-25 12:40:00,42.14,42.17,42.13,42.16,3510.0,41.5521,41.5817,41.5423,41.5718,3510.0
2019-11-25 12:45:00,42.17,42.17,42.13,42.14,812.0,41.5817,41.5817,41.5423,41.5521,812.0
2019-11-25 12:50:00,42.15,42.18,42.15,42.17,1700.0,41.562,41.5916,41.562,41.5817,1700.0
2019-11-25 12:55:00,42.17,42.17,42.14,42.15,2140.0,41.5817,41.5817,41.5521,41.562,2140.0
2019-11-25 13:00:00,42.16,42.18,42.14,42.18,4920.0,41.5718,41.5916,41.5521,41.5916,4920.0
2019-11-25 13:05:00,42.21,42.24,42.21,42.21,3700.0,41.6211,41.6507,41.6211,41.6211,3700.0
2019-11-25 13:10:00,42.21,42.26,42.21,42.25,34156.0,41.6211,41.6705,41.6211,41.6606,34156.0
2019-11-25 13:15:00,42.24,42.27,42.24,42.26,2300.0,41.6507,41.6803,41.6507,41.6705,2300.0
2019-11-25 13:20:00,42.26,42.26,42.22,42.22,2608.0,41.6705,41.6705,41.631,41.631,2608.0
2019-11-25 13:25:00,42.23,42.23,42.22,42.23,965.0,41.6409,41.6409,41.631,41.6409,965.0
2019-11-25 13:30:00,42.22,42.27,42.21,42.23,3692.0,41.631,41.6803,41.6211,41.6409,3692.0
2019-11-25 13:35:00,42.22,42.22,42.19,42.19,2110.0,41.631,41.631,41.6014,41.6014,2110.0
2019-11-25 13:40:00,42.19,42.2,42.18,42.19,4788.0,41.6014,41.6113,41.5916,41.6014,4788.0
2019-11-25 13:45:00,42.2,42.21,42.19,42.2,10205.0,41.6113,41.6211,41.6014,41.6113,10205.0
2019-11-25 13:50:00,42.2,42.21,42.18,42.19,13394.0,41.6113,41.6211,41.5916,41.6014,13394.0
2019-11-25 13:55:00,42.19,42.21,42.14,42.14,17602.0,41.6014,41.6211,41.5521,41.5521,17602.0
2019-11-25 14:00:00,42.14,42.14,42.1,42.11,7721.0,41.5521,41.5521,41.5127,41.5225,7721.0
2019-11-25 14:05:00,42.12,42.14,42.1,42.13,6157.0,41.5324,41.5521,41.5127,41.5423,6157.0
2019-11-25 14:10:00,42.12,42.17,42.12,42.16,6020.0,41.5324,41.5817,41.5324,41.5718,6020.0
2019-11-25 14:15:00,42.16,42.16,42.12,42.13,8456.0,41.5718,41.5718,41.5324,41.5423,8456.0
2019-11-25 14:20:00,42.13,42.15,42.11,42.15,4156.0,41.5423,41.562,41.5225,41.562,4156.0
2019-11-25 14:25:00,42.14,42.18,42.13,42.15,8947.0,41.5521,41.5916,41.5423,41.562,8947.0
2019-11-25 14:30:00,42.15,42.16,42.12,42.12,3587.0,41.562,41.5718,41.5324,41.5324,3587.0
2019-11-25 14:35:00,42.11,42.13,42.1,42.12,4017.0,41.5225,41.5423,41.5127,41.5324,4017.0
2019-11-25 14:40:00,42.12,42.16,42.11,42.14,4256.0,41.5324,41.5718,41.5225,41.5521,4256.0
2019-11-25 14:45:00,42.14,42.14,42.11,42.11,6501.0,41.5521,41.5521,41.5225,41.5225,6501.0
2019-11-25 14:50:00,42.12,42.13,42.1,42.13,5566.0,41.5324,41.5423,41.5127,41.5423,5566.0
2019-11-25 14:55:00,42.12,42.13,42.1,42.12,6342.0,41.5324,41.5423,41.5127,41.5324,6342.0
2019-11-25 15:00:00,42.13,42.13,42.09,42.12,4700.0,41.5423,41.5423,41.5028,41.5324,4700.0
2019-11-25 15:05:00,42.12,42.12,42.08,42.1,5827.0,41.5324,41.5324,41.493,41.5127,5827.0
2019-11-25 15:10:00,42.09,42.15,42.09,42.15,8250.0,41.5028,41.562,41.5028,41.562,8250.0
2019-11-25 15:15:00,42.15,42.17,42.14,42.16,5519.0,41.562,41.5817,41.5521,41.5718,5519.0
2019-11-25 15:20:00,42.16,42.2,42.15,42.19,11047.0,41.5718,41.6113,41.562,41.6014,11047.0
2019-11-25 15:25:00,42.18,42.19,42.15,42.16,2734.0,41.5916,41.6014,41.562,41.5718,2734.0
2019-11-25 15:30:00,42.15,42.17,42.13,42.13,5085.0,41.562,41.5817,41.5423,41.5423,5085.0
2019-11-25 15:35:00,42.12,42.14,42.11,42.12,7081.0,41.5324,41.5521,41.5225,41.5324,7081.0
2019-11-25 15:40:00,42.12,42.12,42.1,42.12,7701.0,41.5324,41.5324,41.5127,41.5324,7701.0
2019-11-25 15:45:00,42.12,42.16,42.1,42.15,14486.0,41.5324,41.5718,41.5127,41.562,14486.0
2019-11-25 15:50:00,42.15,42.16,42.13,42.15,18405.0,41.562,41.5718,41.5423,41.562,18405.0
2019-11-25 15:55:00,42.15,42.16,42.09,42.15,92130.0,41.562,41.5718,41.5028,41.562,92130.0
2019-11-26 09:30:00,42.2,42.25,41.73,41.93,115881.0,41.6113,41.6606,41.1478,41.3451,115881.0
2019-11-26 09:35:00,41.97,42.01,41.86,41.93,5500.0,41.3845,41.4239,41.276,41.3451,5500.0
2019-11-26 09:40:00,41.91,41.96,41.87,41.87,2282.0,41.3253,41.3746,41.2859,41.2859,2282.0
2019-11-26 09:45:00,41.88,42.05,41.85,42.05,4776.0,41.2958,41.4634,41.2662,41.4634,4776.0
2019-11-26 09:50:00,42.08,42.16,42.05,42.15,1800.0,41.493,41.5718,41.4634,41.562,1800.0
2019-11-26 09:55:00,42.11,42.11,42.07,42.1,3464.0,41.5225,41.5225,41.4831,41.5127,3464.0
2019-11-26 10:00:00,42.15,42.17,42.1,42.1,9202.0,41.562,41.5817,41.5127,41.5127,9202.0
2019-11-26 10:05:00,42.07,42.09,42.01,42.01,4250.0,41.4831,41.5028,41.4239,41.4239,4250.0
2019-11-26 10:10:00,42.01,42.11,42.01,42.07,2505.0,41.4239,41.5225,41.4239,41.4831,2505.0
2019-11-26 10:15:00,42.07,42.13,42.07,42.11,1800.0,41.4831,41.5423,41.4831,41.5225,1800.0
2019-11-26 10:20:00,42.11,42.15,42.09,42.11,3550.0,41.5225,41.562,41.5028,41.5225,3550.0
2019-11-26 10:25:00,42.12,42.17,42.07,42.08,9605.0,41.5324,41.5817,41.4831,41.493,9605.0
2019-11-26 10:30:00,42.07,42.07,41.95,41.95,5044.0,41.4831,41.4831,41.3648,41.3648,5044.0
2019-11-26 10:35:00,41.95,41.95,41.83,41.85,5470.0,41.3648,41.3648,41.2465,41.2662,5470.0
2019-11-26 10:40:00,41.83,41.93,41.83,41.93,5407.0,41.2465,41.3451,41.2465,41.3451,5407.0
2019-11-26 10:45:00,41.92,41.94,41.88,41.89,3705.0,41.3352,41.3549,41.2958,41.3056,3705.0
2019-11-26 10:50:00,41.87,41.89,41.83,41.87,3802.0,41.2859,41.3056,41.2465,41.2859,3802.0
2019-11-26 10:55:00,41.87,41.91,41.84,41.91,4383.0,41.2859,41.3253,41.2563,41.3253,4383.0
2019-11-26 11:00:00,41.93,41.94,41.87,41.87,3100.0,41.3451,41.3549,41.2859,41.2859,3100.0
2019-11-26 11:05:00,41.89,41.89,41.84,41.88,3052.0,41.3056,41.3056,41.2563,41.2958,3052.0
2019-11-26 11:10:00,41.9,41.94,41.9,41.93,6243.0,41.3155,41.3549,41.3155,41.3451,6243.0
2019-11-26 11:15:00,41.93,41.94,41.89,41.9,2600.0,41.3451,41.3549,41.3056,41.3155,2600.0
2019-11-26 11:20:00,41.91,41.95,41.91,41.95,1785.0,41.3253,41.3648,41.3253,41.3648,1785.0
2019-11-26 11:25:00,41.95,41.97,41.95,41.96,4011.0,41.3648,41.3845,41.3648,41.3746,4011.0
2019-11-26 11:30:00,41.96,41.96,41.86,41.86,6824.0,41.3746,41.3746,41.276,41.276,6824.0
2019-11-26 11:35:00,41.87,41.87,41.78,41.81,10826.0,41.2859,41.2859,41.1971,41.2267,10826.0
2019-11-26 11:40:00,41.79,41.81,41.74,41.74,3785.0,41.207,41.2267,41.1577,41.1577,3785.0
2019-11-26 11:45:00,41.75,41.76,41.71,41.74,3300.0,41.1676,41.1774,41.1281,41.1577,3300.0
2019-11-26 11:50:00,41.76,41.76,41.7,41.72,10018.0,41.1774,41.1774,41.1183,41.138,10018.0
2019-11-26 11:55:00,41.72,41.72,41.68,41.68,19418.0,41.138,41.138,41.0985,41.0985,19418.0
2019-11-26 12:00:00,41.67,41.68,41.57,41.6,14784.0,41.0887,41.0985,40.9901,41.0197,14784.0
2019-11-26 12:05:00,41.59,41.59,41.53,41.55,6837.0,41.0098,41.0098,40.9506,40.9704,6837.0
2019-11-26 12:10:00,41.55,41.58,41.53,41.57,5992.0,40.9704,40.9999,40.9506,40.9901,5992.0
2019-11-26 12:15:00,41.57,41.63,41.57,41.62,9652.0,40.9901,41.0492,40.9901,41.0394,9652.0
2019-11-26 12:20:00,41.62,41.65,41.6,41.62,8407.0,41.0394,41.069,41.0197,41.0394,8407.0
2019-11-26 12:25:00,41.63,41.64,41.62,41.64,3046.0,41.0492,41.0591,41.0394,41.0591,3046.0
2019-11-26 12:30:00,41.64,41.64,41.56,41.57,17469.0,41.0591,41.0591,40.9802,40.9901,17469.0
2019-11-26 12:35:00,41.57,41.58,41.56,41.56,3453.0,40.9901,40.9999,40.9802,40.9802,3453.0
2019-11-26 12:40:00,41.56,41.58,41.56,41.56,2246.0,40.9802,40.9999,40.9802,40.9802,2246.0
2019-11-26 12:45:00,41.57,41.57,41.56,41.57,1905.0,40.9901,40.9901,40.9802,40.9901,1905.0
2019-11-26 12:50:00,41.56,41.56,41.52,41.55,15383.0,40.9802,40.9802,40.9408,40.9704,15383.0
2019-11-26 12:55:00,41.55,41.62,41.55,41.61,20973.0,40.9704,41.0394,40.9704,41.0295,20973.0
2019-11-26 13:00:00,41.61,41.61,41.55,41.55,13639.0,41.0295,41.0295,40.9704,40.9704,13639.0
2019-11-26 13:05:00,41.55,41.59,41.55,41.58,4569.0,40.9704,41.0098,40.9704,40.9999,4569.0
2019-11-26 13:10:00,41.57,41.58,41.55,41.57,2809.0,40.9901,40.9999,40.9704,40.9901,2809.0
2019-11-26 13:15:00,41.57,41.58,41.57,41.57,1153.0,40.9901,40.9999,40.9901,40.9901,1153.0
2019-11-26 13:20:00,41.57,41.61,41.56,41.6,9971.0,40.9901,41.0295,40.9802,41.0197,9971.0
2019-11-26 13:25:00,41.59,41.59,41.58,41.59,3067.0,41.0098,41.0098,40.9999,41.0098,3067.0
2019-11-26 13:30:00,41.59,41.59,41.53,41.53,4422.0,41.0098,41.0098,40.9506,40.9506,4422.0
2019-11-26 13:35:00,41.53,41.6,41.53,41.59,2436.0,40.9506,41.0197,40.9506,41.0098,2436.0
2019-11-26 13:40:00,41.59,41.6,41.57,41.59,2340.0,41.0098,41.0197,40.9901,41.0098,2340.0
2019-11-26 13:45:00,41.58,41.59,41.57,41.58,1448.0,40.9999,41.0098,40.9901,40.9999,1448.0
2019-11-26 13:50:00,41.58,41.59,41.57,41.59,2814.0,40.9999,41.0098,40.9901,41.0098,2814.0
2019-11-26 13:55:00,41.59,41.61,41.58,41.59,3956.0,41.0098,41.0295,40.9999,41.0098,3956.0
2019-11-26 14:00:00,41.59,41.61,41.58,41.6,9087.0,41.0098,41.0295,40.9999,41.0197,9087.0
2019-11-26 14:05:00,41.59,41.67,41.59,41.66,9043.0,41.0098,41.0887,41.0098,41.0788,9043.0
2019-11-26 14:10:00,41.66,41.7,41.66,41.7,21391.0,41.0788,41.1183,41.0788,41.1183,21391.0
2019-11-26 14:15:00,41.71,41.75,41.71,41.74,3482.0,41.1281,41.1676,41.1281,41.1577,3482.0
2019-11-26 14:20:00,41.73,41.75,41.73,41.74,1400.0,41.1478,41.1676,41.1478,41.1577,1400.0
2019-11-26 14:25:00,41.74,41.75,41.73,41.74,3465.0,41.1577,41.1676,41.1478,41.1577,3465.0
2019-11-26 14:30:00,41.73,41.75,41.73,41.74,2089.0,41.1478,41.1676,41.1478,41.1577,2089.0
2019-11-26 14:35:00,41.75,41.76,41.74,41.76,1717.0,41.1676,41.1774,41.1577,41.1774,1717.0
2019-11-26 14:40:00,41.76,41.76,41.72,41.72,4113.0,41.1774,41.1774,41.138,41.138,4113.0
2019-11-26 14:45:00,41.72,41.74,41.71,41.74,2057.0,41.138,41.1577,41.1281,41.1577,2057.0
2019-11-26 14:50:00,41.73,41.75,41.73,41.73,2702.0,41.1478,41.1676,41.1478,41.1478,2702.0
2019-11-26 14:55:00,41.74,41.75,41.73,41.75,986.0,41.1577,41.1676,41.1478,41.1676,986.0
2019-11-26 15:00:00,41.74,41.74,41.7,41.7,2129.0,41.1577,41.1577,41.1183,41.1183,2129.0
2019-11-26 15:05:00,41.7,41.71,41.68,41.7,5015.0,41.1183,41.1281,41.0985,41.1183,5015.0
2019-11-26 15:10:00,41.7,41.7,41.68,41.69,2400.0,41.1183,41.1183,41.0985,41.1084,2400.0
2019-11-26 15:15:00,41.7,41.73,41.69,41.73,2000.0,41.1183,41.1478,41.1084,41.1478,2000.0
2019-11-26 15:20:00,41.73,41.73,41.67,41.67,9854.0,41.1478,41.1478,41.0887,41.0887,9854.0
2019-11-26 15:25:00,41.67,41.67,41.58,41.58,18675.0,41.0887,41.0887,40.9999,40.9999,18675.0
2019-11-26 15:30:00,41.58,41.64,41.54,41.64,12170.0,40.9999,41.0591,40.9605,41.0591,12170.0
2019-11-26 15:35:00,41.63,41.68,41.62,41.67,7714.0,41.0492,41.0985,41.0394,41.0887,7714.0
2019-11-26 15:40:00,41.67,41.72,41.66,41.7,10121.0,41.0887,41.138,41.0788,41.1183,10121.0
2019-11-26 15:45:00,41.7,41.75,41.69,41.7,11433.0,41.1183,41.1676,41.1084,41.1183,11433.0
2019-11-26 15:50:00,41.73,41.74,41.64,41.66,28168.0,41.1478,41.1577,41.0591,41.0788,28168.0
2019-11-26 15:55:00,41.66,41.69,41.63,41.68,84793.0,41.0788,41.1084,41.0492,41.0985,84793.0
2019-11-27 09:30:00,41.75,41.81,41.67,41.74,8121.0,41.1676,41.2267,41.0887,41.1577,8121.0
2019-11-27 09:35:00,41.8,41.87,41.78,41.86,9728.0,41.2169,41.2859,41.1971,41.276,9728.0
2019-11-27 09:40:00,41.87,41.97,41.85,41.89,3860.0,41.2859,41.3845,41.2662,41.3056,3860.0
2019-11-27 09:45:00,41.94,42.07,41.89,42.02,6964.0,41.3549,41.4831,41.3056,41.4338,6964.0
2019-11-27 09:50:00,42.07,42.07,41.99,42.02,3522.0,41.4831,41.4831,41.4042,41.4338,3522.0
2019-11-27 09:55:00,42.04,42.08,42.02,42.03,4390.0,41.4535,41.493,41.4338,41.4437,4390.0
2019-11-27 10:00:00,42.03,42.03,41.96,42.02,8328.0,41.4437,41.4437,41.3746,41.4338,8328.0
2019-11-27 10:05:00,42.01,42.02,41.96,42.02,3946.0,41.4239,41.4338,41.3746,41.4338,3946.0
2019-11-27 10:10:00,42.01,42.03,41.99,41.99,3851.0,41.4239,41.4437,41.4042,41.4042,3851.0
2019-11-27 10:15:00,41.97,41.99,41.94,41.97,4010.0,41.3845,41.4042,41.3549,41.3845,4010.0
2019-11-27 10:20:00,41.97,41.97,41.9,41.9,1124.0,41.3845,41.3845,41.3155,41.3155,1124.0
2019-11-27 10:25:00,41.9,41.91,41.88,41.9,5325.0,41.3155,41.3253,41.2958,41.3155,5325.0
2019-11-27 10:30:00,41.88,41.89,41.86,41.89,2972.0,41.2958,41.3056,41.276,41.3056,2972.0
2019-11-27 10:35:00,41.9,41.9,41.81,41.81,3158.0,41.3155,41.3155,41.2267,41.2267,3158.0
2019-11-27 10:40:00,41.82,41.83,41.75,41.77,3329.0,41.2366,41.2465,41.1676,41.1873,3329.0
2019-11-27 10:45:00,41.76,41.8,41.73,41.78,6696.0,41.1774,41.2169,41.1478,41.1971,6696.0
2019-11-27 10:50:00,41.76,41.85,41.76,41.85,3935.0,41.1774,41.2662,41.1774,41.2662,3935.0
2019-11-27 10:55:00,41.86,41.88,41.84,41.86,1800.0,41.276,41.2958,41.2563,41.276,1800.0
2019-11-27 11:00:00,41.9,41.9,41.8,41.81,3968.0,41.3155,41.3155,41.2169,41.2267,3968.0
2019-11-27 11:05:00,41.82,41.86,41.8,41.86,2100.0,41.2366,41.276,41.2169,41.276,2100.0
2019-11-27 11:10:00,41.85,41.86,41.83,41.86,1666.0,41.2662,41.276,41.2465,41.276,1666.0
2019-11-27 11:15:00,41.83,41.85,41.82,41.85,2255.0,41.2465,41.2662,41.2366,41.2662,2255.0
2019-11-27 11:20:00,41.84,41.88,41.84,41.88,8428.0,41.2563,41.2958,41.2563,41.2958,8428.0
2019-11-27 11:25:00,41.87,41.92,41.87,41.89,5103.0,41.2859,41.3352,41.2859,41.3056,5103.0
2019-11-27 11:30:00,41.89,41.9,41.88,41.9,6773.0,41.3056,41.3155,41.2958,41.3155,6773.0
2019-11-27 11:35:00,41.9,41.92,41.88,41.91,1682.0,41.3155,41.3352,41.2958,41.3253,1682.0
2019-11-27 11:40:00,41.92,41.94,41.9,41.93,11573.0,41.3352,41.3549,41.3155,41.3451,11573.0
2019-11-27 11:45:00,41.93,41.94,41.91,41.92,1800.0,41.3451,41.3549,41.3253,41.3352,1800.0
2019-11-27 11:50:00,41.91,41.92,41.89,41.92,2503.0,41.3253,41.3352,41.3056,41.3352,2503.0
2019-11-27 11:55:00,41.91,41.93,41.91,41.92,2260.0,41.3253,41.3451,41.3253,41.3352,2260.0
2019-11-27 12:00:00,41.91,41.98,41.91,41.96,4000.0,41.3253,41.3944,41.3253,41.3746,4000.0
2019-11-27 12:05:00,41.96,42.04,41.96,42.04,36706.0,41.3746,41.4535,41.3746,41.4535,36706.0
2019-11-27 12:10:00,42.02,42.06,42.01,42.06,12180.0,41.4338,41.4732,41.4239,41.4732,12180.0
2019-11-27 12:15:00,42.07,42.1,42.06,42.08,17388.0,41.4831,41.5127,41.4732,41.493,17388.0
2019-11-27 12:20:00,42.09,42.11,42.08,42.09,3135.0,41.5028,41.5225,41.493,41.5028,3135.0
2019-11-27 12:25:00,42.1,42.1,42.08,42.09,5099.0,41.5127,41.5127,41.493,41.5028,5099.0
2019-11-27 12:30:00,42.1,42.1,42.07,42.07,5343.0,41.5127,41.5127,41.4831,41.4831,5343.0
2019-11-27 12:35:00,42.07,42.09,42.06,42.09,1800.0,41.4831,41.5028,41.4732,41.5028,1800.0
2019-11-27 12:40:00,42.09,42.16,42.08,42.15,15207.0,41.5028,41.5718,41.493,41.562,15207.0
2019-11-27 12:45:00,42.14,42.15,42.1,42.12,2260.0,41.5521,41.562,41.5127,41.5324,2260.0
2019-11-27 12:50:00,42.12,42.14,42.12,42.13,5141.0,41.5324,41.5521,41.5324,41.5423,5141.0
2019-11-27 12:55:00,42.13,42.13,42.1,42.1,2600.0,41.5423,41.5423,41.5127,41.5127,2600.0
2019-11-27 13:00:00,42.09,42.09,42.08,42.09,1545.0,41.5028,41.5028,41.493,41.5028,1545.0
2019-11-27 13:05:00,42.08,42.1,42.07,42.08,1201.0,41.493,41.5127,41.4831,41.493,1201.0
2019-11-27 13:10:00,42.07,42.13,42.07,42.13,2868.0,41.4831,41.5423,41.4831,41.5423,2868.0
2019-11-27 13:15:00,42.14,42.14,42.11,42.12,2077.0,41.5521,41.5521,41.5225,41.5324,2077.0
2019-11-27 13:20:00,42.13,42.15,42.13,42.13,1300.0,41.5423,41.562,41.5423,41.5423,1300.0
2019-11-27 13:25:00,42.13,42.14,42.11,42.12,1352.0,41.5423,41.5521,41.5225,41.5324,1352.0
2019-11-27 13:30:00,42.12,42.14,42.11,42.14,2852.0,41.5324,41.5521,41.5225,41.5521,2852.0
2019-11-27 13:35:00,42.12,42.16,42.12,42.13,5053.0,41.5324,41.5718,41.5324,41.5423,5053.0
2019-11-27 13:40:00,42.14,42.14,42.13,42.14,2145.0,41.5521,41.5521,41.5423,41.5521,2145.0
2019-11-27 13:45:00,42.13,42.13,42.12,42.13,1300.0,41.5423,41.5423,41.5324,41.5423,1300.0
2019-11-27 13:50:00,42.13,42.14,42.12,42.13,5289.0,41.5423,41.5521,41.5324,41.5423,5289.0
2019-11-27 13:55:00,42.12,42.13,42.1,42.12,3581.0,41.5324,41.5423,41.5127,41.5324,3581.0
2019-11-27 14:00:00,42.11,42.12,42.06,42.06,4767.0,41.5225,41.5324,41.4732,41.4732,4767.0
2019-11-27 14:05:00,42.07,42.07,42.06,42.06,2227.0,41.4831,41.4831,41.4732,41.4732,2227.0
2019-11-27 14:10:00,42.06,42.11,42.06,42.09,3863.0,41.4732,41.5225,41.4732,41.5028,3863.0
2019-11-27 14:15:00,42.08,42.1,42.06,42.07,4143.0,41.493,41.5127,41.4732,41.4831,4143.0
2019-11-27 14:20:00,42.06,42.08,42.05,42.07,8395.0,41.4732,41.493,41.4634,41.4831,8395.0
2019-11-27 14:25:00,42.07,42.07,42.06,42.06,2187.0,41.4831,41.4831,41.4732,41.4732,2187.0
2019-11-27 14:30:00,42.07,42.07,42.06,42.06,2312.0,41.4831,41.4831,41.4732,41.4732,2312.0
2019-11-27 14:35:00,42.07,42.08,42.07,42.07,1413.0,41.4831,41.493,41.4831,41.4831,1413.0
2019-11-27 14:40:00,42.06,42.07,42.06,42.07,3262.0,41.4732,41.4831,41.4732,41.4831,3262.0
2019-11-27 14:45:00,42.08,42.12,42.07,42.11,5526.0,41.493,41.5324,41.4831,41.5225,5526.0
2019-11-27 14:50:00,42.1,42.11,42.08,42.08,3248.0,41.5127,41.5225,41.493,41.493,3248.0
2019-11-27 14:55:00,42.09,42.09,42.06,42.06,2709.0,41.5028,41.5028,41.4732,41.4732,2709.0
2019-11-27 15:00:00,42.07,42.1,42.05,42.08,5437.0,41.4831,41.5127,41.4634,41.493,5437.0
2019-11-27 15:05:00,42.07,42.07,42.05,42.07,2118.0,41.4831,41.4831,41.4634,41.4831,2118.0
2019-11-27 15:10:00,42.06,42.09,42.06,42.07,6047.0,41.4732,41.5028,41.4732,41.4831,6047.0
2019-11-27 15:15:00,42.07,42.1,42.07,42.09,2858.0,41.4831,41.5127,41.4831,41.5028,2858.0
2019-11-27 15:20:00,42.09,42.11,42.09,42.1,2122.0,41.5028,41.5225,41.5028,41.5127,2122.0
2019-11-27 15:25:00,42.1,42.12,42.09,42.1,3305.0,41.5127,41.5324,41.5028,41.5127,3305.0
2019-11-27 15:30:00,42.1,42.13,42.1,42.1,5914.0,41.5127,41.5423,41.5127,41.5127,5914.0
2019-11-27 15:35:00,42.1,42.1,42.05,42.05,9779.0,41.5127,41.5127,41.4634,41.4634,9779.0
2019-11-27 15:40:00,42.04,42.06,42.01,42.01,4870.0,41.4535,41.4732,41.4239,41.4239,4870.0
2019-11-27 15:45:00,42.0,42.02,41.99,42.01,16207.0,41.4141,41.4338,41.4042,41.4239,16207.0
2019-11-27 15:50:00,42.02,42.08,42.01,42.05,30001.0,41.4338,41.493,41.4239,41.4634,30001.0
2019-11-27 15:55:00,42.05,42.08,42.01,42.07,35515.0,41.4634,41.493,41.4239,41.4831,35515.0
2019-11-29 09:30:00,42.05,42.05,41.92,41.97,4222.0,41.4634,41.4634,41.3352,41.3845,4222.0
2019-11-29 09:35:00,41.8,41.87,41.8,41.87,4419.0,41.2169,41.2859,41.2169,41.2859,4419.0
2019-11-29 09:40:00,41.83,41.84,41.63,41.64,3014.0,41.2465,41.2563,41.0492,41.0591,3014.0
2019-11-29 09:45:00,41.64,41.66,41.57,41.61,1452.0,41.0591,41.0788,40.9901,41.0295,1452.0
2019-11-29 09:50:00,41.63,41.7,41.63,41.7,3170.0,41.0492,41.1183,41.0492,41.1183,3170.0
2019-11-29 09:55:00,41.72,41.72,41.67,41.67,600.0,41.138,41.138,41.0887,41.0887,600.0
2019-11-29 10:00:00,41.69,41.69,41.61,41.63,6513.0,41.1084,41.1084,41.0295,41.0492,6513.0
2019-11-29 10:05:00,41.63,41.68,41.63,41.67,2358.0,41.0492,41.0985,41.0492,41.0887,2358.0
2019-11-29 10:10:00,41.69,41.73,41.68,41.73,4785.0,41.1084,41.1478,41.0985,41.1478,4785.0
2019-11-29 10:15:00,41.74,41.76,41.74,41.76,1940.0,41.1577,41.1774,41.1577,41.1774,1940.0
2019-11-29 10:20:00,41.75,41.79,41.73,41.74,3000.0,41.1676,41.207,41.1478,41.1577,3000.0
2019-11-29 10:25:00,41.77,41.77,41.7,41.7,1700.0,41.1873,41.1873,41.1183,41.1183,1700.0
2019-11-29 10:30:00,41.71,41.79,41.7,41.78,5310.0,41.1281,41.207,41.1183,41.1971,5310.0
2019-11-29 10:35:00,41.78,41.83,41.78,41.82,4692.0,41.1971,41.2465,41.1971,41.2366,4692.0
2019-11-29 10:40:00,41.82,41.82,41.8,41.81,1748.0,41.2366,41.2366,41.2169,41.2267,1748.0
2019-11-29 10:45:00,41.81,41.81,41.78,41.8,3413.0,41.2267,41.2267,41.1971,41.2169,3413.0
2019-11-29 10:50:00,41.8,41.81,41.75,41.75,1252.0,41.2169,41.2267,41.1676,41.1676,1252.0
2019-11-29 10:55:00,41.73,41.78,41.73,41.78,6528.0,41.1478,41.1971,41.1478,41.1971,6528.0
2019-11-29 11:00:00,41.77,41.77,41.72,41.73,5212.0,41.1873,41.1873,41.138,41.1478,5212.0
2019-11-29 11:05:00,41.73,41.75,41.72,41.73,4291.0,41.1478,41.1676,41.138,41.1478,4291.0
2019-11-29 11:10:00,41.72,41.72,41.68,41.69,5490.0,41.138,41.138,41.0985,41.1084,5490.0
2019-11-29 11:15:00,41.69,41.69,41.65,41.65,1029.0,41.1084,41.1084,41.069,41.069,1029.0
2019-11-29 11:20:00,41.64,41.66,41.63,41.66,3383.0,41.0591,41.0788,41.0492,41.0788,3383.0
2019-11-29 11:25:00,41.65,41.69,41.65,41.68,2652.0,41.069,41.1084,41.069,41.0985,2652.0
2019-11-29 11:30:00,41.67,41.68,41.65,41.65,2479.0,41.0887,41.0985,41.069,41.069,2479.0
2019-11-29 11:35:00,41.66,41.71,41.64,41.71,1808.0,41.0788,41.1281,41.0591,41.1281,1808.0
2019-11-29 11:40:00,41.7,41.7,41.69,41.7,1318.0,41.1183,41.1183,41.1084,41.1183,1318.0
2019-11-29 11:45:00,41.72,41.78,41.71,41.77,9094.0,41.138,41.1971,41.1281,41.1873,9094.0
2019-11-29 11:50:00,41.78,41.82,41.78,41.81,3495.0,41.1971,41.2366,41.1971,41.2267,3495.0
2019-11-29 11:55:00,41.8,41.83,41.8,41.82,1233.0,41.2169,41.2465,41.2169,41.2366,1233.0
2019-11-29 12:00:00,41.83,41.85,41.81,41.85,1700.0,41.2465,41.2662,41.2267,41.2662,1700.0
2019-11-29 12:05:00,41.84,41.85,41.82,41.82,4775.0,41.2563,41.2662,41.2366,41.2366,4775.0
2019-11-29 12:10:00,41.83,41.84,41.81,41.83,15694.0,41.2465,41.2563,41.2267,41.2465,15694.0
2019-11-29 12:15:00,41.82,41.83,41.81,41.82,2913.0,41.2366,41.2465,41.2267,41.2366,2913.0
2019-11-29 12:20:00,41.82,41.84,41.81,41.81,4146.0,41.2366,41.2563,41.2267,41.2267,4146.0
2019-11-29 12:25:00,41.81,41.81,41.79,41.8,2536.0,41.2267,41.2267,41.207,41.2169,2536.0
2019-11-29 12:30:00,41.79,41.8,41.7,41.7,8893.0,41.207,41.2169,41.1183,41.1183,8893.0
2019-11-29 12:35:00,41.7,41.7,41.58,41.59,8639.0,41.1183,41.1183,40.9999,41.0098,8639.0
2019-11-29 12:40:00,41.59,41.59,41.53,41.54,7464.0,41.0098,41.0098,40.9506,40.9605,7464.0
2019-11-29 12:45:00,41.55,41.55,41.45,41.52,21994.0,40.9704,40.9704,40.8718,40.9408,21994.0
2019-11-29 12:50:00,41.52,41.67,41.52,41.67,15343.0,40.9408,41.0887,40.9408,41.0887,15343.0
2019-11-29 12:55:00,41.66,41.73,41.63,41.64,29057.0,41.0788,41.1478,41.0492,41.0591,29057.0
2019-12-02 09:30:00,41.65,41.81,41.65,41.79,13591.0,41.069,41.2267,41.069,41.207,13591.0
2019-12-02 09:35:00,41.8,41.81,41.72,41.73,2661.0,41.2169,41.2267,41.138,41.1478,2661.0
2019-12-02 09:40:00,41.71,41.85,41.71,41.76,2900.0,41.1281,41.2662,41.1281,41.1774,2900.0
2019-12-02 09:45:00,41.75,41.83,41.73,41.83,3800.0,41.1676,41.2465,41.1478,41.2465,3800.0
2019-12-02 09:50:00,41.83,41.86,41.78,41.84,1710.0,41.2465,41.276,41.1971,41.2563,1710.0
2019-12-02 09:55:00,41.87,41.89,41.82,41.84,5418.0,41.2859,41.3056,41.2366,41.2563,5418.0
2019-12-02 10:00:00,41.8,41.8,41.58,41.59,4684.0,41.2169,41.2169,40.9999,41.0098,4684.0
2019-12-02 10:05:00,41.53,41.59,41.53,41.59,2072.0,40.9506,41.0098,40.9506,41.0098,2072.0
2019-12-02 10:10:00,41.6,41.69,41.59,41.68,6536.0,41.0197,41.1084,41.0098,41.0985,6536.0
2019-12-02 10:15:00,41.68,41.73,41.66,41.66,5136.0,41.0985,41.1478,41.0788,41.0788,5136.0
2019-12-02 10:20:00,41.65,41.65,41.61,41.61,2728.0,41.069,41.069,41.0295,41.0295,2728.0
2019-12-02 10:25:00,41.59,41.65,41.58,41.65,5035.0,41.0098,41.069,40.9999,41.069,5035.0
2019-12-02 10:30:00,41.65,41.72,41.59,41.72,3143.0,41.069,41.138,41.0098,41.138,3143.0
2019-12-02 10:35:00,41.71,41.75,41.65,41.75,4714.0,41.1281,41.1676,41.069,41.1676,4714.0
2019-12-02 10:40:00,41.73,41.78,41.73,41.73,3992.0,41.1478,41.1971,41.1478,41.1478,3992.0
2019-12-02 10:45:00,41.72,41.72,41.6,41.63,4401.0,41.138,41.138,41.0197,41.0492,4401.0
2019-12-02 10:50:00,41.61,41.65,41.59,41.62,3843.0,41.0295,41.069,41.0098,41.0394,3843.0
2019-12-02 10:55:00,41.62,41.67,41.6,41.61,13234.0,41.0394,41.0887,41.0197,41.0295,13234.0
2019-12-02 11:00:00,41.64,41.68,41.64,41.66,2043.0,41.0591,41.0985,41.0591,41.0788,2043.0
2019-12-02 11:05:00,41.67,41.69,41.64,41.65,5169.0,41.0887,41.1084,41.0591,41.069,5169.0
2019-12-02 11:10:00,41.64,41.65,41.62,41.65,1753.0,41.0591,41.069,41.0394,41.069,1753.0
2019-12-02 11:15:00,41.65,41.72,41.64,41.71,6628.0,41.069,41.138,41.0591,41.1281,6628.0
2019-12-02 11:20:00,41.73,41.73,41.7,41.7,4943.0,41.1478,41.1478,41.1183,41.1183,4943.0
2019-12-02 11:25:00,41.7,41.72,41.7,41.71,3739.0,41.1183,41.138,41.1183,41.1281,3739.0
2019-12-02 11:30:00,41.72,41.72,41.7,41.7,11216.0,41.138,41.138,41.1183,41.1183,11216.0
2019-12-02 11:35:00,41.71,41.73,41.7,41.72,24780.0,41.1281,41.1478,41.1183,41.138,24780.0
2019-12-02 11:40:00,41.73,41.74,41.7,41.71,4285.0,41.1478,41.1577,41.1183,41.1281,4285.0
2019-12-02 11:45:00,41.7,41.76,41.7,41.72,2539.0,41.1183,41.1774,41.1183,41.138,2539.0
2019-12-02 11:50:00,41.71,41.73,41.71,41.71,2900.0,41.1281,41.1478,41.1281,41.1281,2900.0
2019-12-02 11:55:00,41.72,41.74,41.71,41.72,2432.0,41.138,41.1577,41.1281,41.138,2432.0
2019-12-02 12:00:00,41.72,41.75,41.71,41.75,2781.0,41.138,41.1676,41.1281,41.1676,2781.0
2019-12-02 12:05:00,41.75,41.75,41.71,41.73,2525.0,41.1676,41.1676,41.1281,41.1478,2525.0
2019-12-02 12:10:00,41.72,41.74,41.71,41.71,2598.0,41.138,41.1577,41.1281,41.1281,2598.0
2019-12-02 12:15:00,41.72,41.72,41.68,41.69,11380.0,41.138,41.138,41.0985,41.1084,11380.0
2019-12-02 12:20:00,41.69,41.7,41.67,41.69,7856.0,41.1084,41.1183,41.0887,41.1084,7856.0
2019-12-02 12:25:00,41.69,41.73,41.61,41.65,50483.0,41.1084,41.1478,41.0295,41.069,50483.0
2019-12-02 12:30:00,41.66,41.67,41.59,41.63,4035.0,41.0788,41.0887,41.0098,41.0492,4035.0
2019-12-02 12:35:00,41.62,41.63,41.61,41.62,1257.0,41.0394,41.0492,41.0295,41.0394,1257.0
2019-12-02 12:40:00,41.6,41.65,41.59,41.62,5599.0,41.0197,41.069,41.0098,41.0394,5599.0
2019-12-02 12:45:00,41.62,41.63,41.52,41.53,6490.0,41.0394,41.0492,40.9408,40.9506,6490.0
2019-12-02 12:50:00,41.51,41.52,41.47,41.47,4357.0,40.9309,40.9408,40.8915,40.8915,4357.0
2019-12-02 12:55:00,41.47,41.49,41.47,41.47,5612.0,40.8915,40.9112,40.8915,40.8915,5612.0
2019-12-02 13:00:00,41.48,41.5,41.48,41.49,1800.0,40.9013,40.9211,40.9013,40.9112,1800.0
2019-12-02 13:05:00,41.49,41.49,41.45,41.47,4864.0,40.9112,40.9112,40.8718,40.8915,4864.0
2019-12-02 13:10:00,41.47,41.47,41.4,41.41,4507.0,40.8915,40.8915,40.8224,40.8323,4507.0
2019-12-02 13:15:00,41.41,41.45,41.4,41.45,4816.0,40.8323,40.8718,40.8224,40.8718,4816.0
2019-12-02 13:20:00,41.45,41.45,41.43,41.43,2306.0,40.8718,40.8718,40.852,40.852,2306.0
2019-12-02 13:25:00,41.43,41.44,41.38,41.38,3896.0,40.852,40.8619,40.8027,40.8027,3896.0
2019-12-02 13:30:00,41.37,41.37,41.33,41.34,6380.0,40.7929,40.7929,40.7534,40.7633,6380.0
2019-12-02 13:35:00,41.34,41.34,41.3,41.3,3399.0,40.7633,40.7633,40.7238,40.7238,3399.0
2019-12-02 13:40:00,41.3,41.38,41.3,41.37,4341.0,40.7238,40.8027,40.7238,40.7929,4341.0
2019-12-02 13:45:00,41.37,41.43,41.36,41.43,3915.0,40.7929,40.852,40.783,40.852,3915.0
2019-12-02 13:50:00,41.44,41.46,41.44,41.45,3162.0,40.8619,40.8816,40.8619,40.8718,3162.0
2019-12-02 13:55:00,41.45,41.47,41.45,41.45,3166.0,40.8718,40.8915,40.8718,40.8718,3166.0
2019-12-02 14:00:00,41.45,41.47,41.45,41.47,6142.0,40.8718,40.8915,40.8718,40.8915,6142.0
2019-12-02 14:05:00,41.48,41.51,41.47,41.51,6637.0,40.9013,40.9309,40.8915,40.9309,6637.0
2019-12-02 14:10:00,41.51,41.52,41.49,41.5,7253.0,40.9309,40.9408,40.9112,40.9211,7253.0
2019-12-02 14:15:00,41.5,41.52,41.48,41.48,7271.0,40.9211,40.9408,40.9013,40.9013,7271.0
2019-12-02 14:20:00,41.48,41.52,41.47,41.51,8107.0,40.9013,40.9408,40.8915,40.9309,8107.0
2019-12-02 14:25:00,41.51,41.56,41.5,41.55,5670.0,40.9309,40.9802,40.9211,40.9704,5670.0
2019-12-02 14:30:00,41.54,41.55,41.54,41.55,4670.0,40.9605,40.9704,40.9605,40.9704,4670.0
2019-12-02 14:35:00,41.55,41.55,41.52,41.54,7872.0,40.9704,40.9704,40.9408,40.9605,7872.0
2019-12-02 14:40:00,41.54,41.55,41.53,41.55,3985.0,40.9605,40.9704,40.9506,40.9704,3985.0
2019-12-02 14:45:00,41.55,41.56,41.5,41.52,4543.0,40.9704,40.9802,40.9211,40.9408,4543.0
2019-12-02 14:50:00,41.52,41.54,41.51,41.52,5730.0,40.9408,40.9605,40.9309,40.9408,5730.0
2019-12-02 14:55:00,41.52,41.53,41.52,41.52,2508.0,40.9408,40.9506,40.9408,40.9408,2508.0
2019-12-02 15:00:00,41.52,41.52,41.48,41.49,7862.0,40.9408,40.9408,40.9013,40.9112,7862.0
2019-12-02 15:05:00,41.49,41.51,41.45,41.45,6078.0,40.9112,40.9309,40.8718,40.8718,6078.0
2019-12-02 15:10:00,41.46,41.47,41.42,41.43,8286.0,40.8816,40.8915,40.8422,40.852,8286.0
2019-12-02 15:15:00,41.42,41.45,41.42,41.42,6555.0,40.8422,40.8718,40.8422,40.8422,6555.0
2019-12-02 15:20:00,41.42,41.43,41.34,41.37,13729.0,40.8422,40.852,40.7633,40.7929,13729.0
2019-12-02 15:25:00,41.37,41.37,41.32,41.33,8636.0,40.7929,40.7929,40.7436,40.7534,8636.0
2019-12-02 15:30:00,41.33,41.35,41.32,41.34,11592.0,40.7534,40.7731,40.7436,40.7633,11592.0
2019-12-02 15:35:00,41.34,41.41,41.29,41.3,46650.0,40.7633,40.8323,40.714,40.7238,46650.0
2019-12-02 15:40:00,41.3,41.32,41.28,41.32,13754.0,40.7238,40.7436,40.7041,40.7436,13754.0
2019-12-02 15:45:00,41.32,41.36,41.3,41.34,24845.0,40.7436,40.783,40.7238,40.7633,24845.0
2019-12-02 15:50:00,41.34,41.38,41.3,41.36,52519.0,40.7633,40.8027,40.7238,40.783,52519.0
2019-12-02 15:55:00,41.36,41.37,41.32,41.37,95047.0,40.783,40.7929,40.7436,40.7929,95047.0
2019-12-03 09:30:00,40.76,41.0,40.36,40.42,34843.0,40.1914,40.428,39.797,39.8561,34843.0
2019-12-03 09:35:00,40.48,40.51,40.4,40.45,8998.0,39.9153,39.9449,39.8364,39.8857,8998.0
2019-12-03 09:40:00,40.38,40.47,40.33,40.46,12545.0,39.8167,39.9054,39.7674,39.8956,12545.0
2019-12-03 09:45:00,40.36,40.37,40.18,40.2,11904.0,39.797,39.8068,39.6195,39.6392,11904.0
2019-12-03 09:50:00,40.18,40.33,40.16,40.32,5696.0,39.6195,39.7674,39.5997,39.7575,5696.0
2019-12-03 09:55:00,40.34,40.56,40.33,40.55,9180.0,39.7772,39.9942,39.7674,39.9843,9180.0
2019-12-03 10:00:00,40.55,40.55,40.43,40.51,18663.0,39.9843,39.9843,39.866,39.9449,18663.0
2019-12-03 10:05:00,40.51,40.56,40.5,40.51,5604.0,39.9449,39.9942,39.935,39.9449,5604.0
2019-12-03 10:10:00,40.48,40.54,40.47,40.54,5353.0,39.9153,39.9744,39.9054,39.9744,5353.0
2019-12-03 10:15:00,40.55,40.65,40.54,40.64,3308.0,39.9843,40.0829,39.9744,40.0731,3308.0
2019-12-03 10:20:00,40.64,40.65,40.61,40.64,3264.0,40.0731,40.0829,40.0435,40.0731,3264.0
2019-12-03 10:25:00,40.64,40.67,40.6,40.67,5435.0,40.0731,40.1026,40.0336,40.1026,5435.0
2019-12-03 10:30:00,40.64,40.68,40.62,40.67,3308.0,40.0731,40.1125,40.0533,40.1026,3308.0
2019-12-03 10:35:00,40.65,40.65,40.59,40.63,2729.0,40.0829,40.0829,40.0237,40.0632,2729.0
2019-12-03 10:40:00,40.63,40.63,40.52,40.61,10276.0,40.0632,40.0632,39.9547,40.0435,10276.0
2019-12-03 10:45:00,40.62,40.62,40.51,40.53,5419.0,40.0533,40.0533,39.9449,39.9646,5419.0
2019-12-03 10:50:00,40.5,40.6,40.45,40.59,4988.0,39.935,40.0336,39.8857,40.0237,4988.0
2019-12-03 10:55:00,40.56,40.58,40.52,40.57,3193.0,39.9942,40.0139,39.9547,40.004,3193.0
2019-12-03 11:00:00,40.56,40.56,40.52,40.56,3694.0,39.9942,39.9942,39.9547,39.9942,3694.0
2019-12-03 11:05:00,40.55,40.69,40.55,40.69,4187.0,39.9843,40.1224,39.9843,40.1224,4187.0
2019-12-03 11:10:00,40.68,40.72,40.65,40.69,9251.0,40.1125,40.1519,40.0829,40.1224,9251.0
2019-12-03 11:15:00,40.7,40.7,40.58,40.58,12640.0,40.1322,40.1322,40.0139,40.0139,12640.0
2019-12-03 11:20:00,40.56,40.62,40.56,40.57,6925.0,39.9942,40.0533,39.9942,40.004,6925.0
2019-12-03 11:25:00,40.57,40.6,40.54,40.58,2224.0,40.004,40.0336,39.9744,40.0139,2224.0
2019-12-03 11:30:00,40.56,40.6,40.55,40.58,3164.0,39.9942,40.0336,39.9843,40.0139,3164.0
2019-12-03 11:35:00,40.58,40.63,40.57,40.63,3531.0,40.0139,40.0632,40.004,40.0632,3531.0
2019-12-03 11:40:00,40.63,40.63,40.58,40.58,4100.0,40.0632,40.0632,40.0139,40.0139,4100.0
2019-12-03 11:45:00,40.57,40.59,40.56,40.58,2200.0,40.004,40.0237,39.9942,40.0139,2200.0
2019-12-03 11:50:00,40.58,40.58,40.51,40.53,5817.0,40.0139,40.0139,39.9449,39.9646,5817.0
2019-12-03 11:55:00,40.54,40.54,40.51,40.52,3585.0,39.9744,39.9744,39.9449,39.9547,3585.0
2019-12-03 12:00:00,40.53,40.56,40.49,40.49,7646.0,39.9646,39.9942,39.9251,39.9251,7646.0
2019-12-03 12:05:00,40.49,40.55,40.49,40.54,3142.0,39.9251,39.9843,39.9251,39.9744,3142.0
2019-12-03 12:10:00,40.54,40.55,40.52,40.53,1300.0,39.9744,39.9843,39.9547,39.9646,1300.0
2019-12-03 12:15:00,40.53,40.58,40.53,40.58,2923.0,39.9646,40.0139,39.9646,40.0139,2923.0
2019-12-03 12:20:00,40.59,40.61,40.59,40.61,1700.0,40.0237,40.0435,40.0237,40.0435,1700.0
2019-12-03 12:25:00,40.61,40.62,40.58,40.58,2659.0,40.0435,40.0533,40.0139,40.0139,2659.0
2019-12-03 12:30:00,40.57,40.59,40.57,40.59,1800.0,40.004,40.0237,40.004,40.0237,1800.0
2019-12-03 12:35:00,40.57,40.6,40.56,40.59,2016.0,40.004,40.0336,39.9942,40.0237,2016.0
2019-12-03 12:40:00,40.57,40.57,40.53,40.54,1400.0,40.004,40.004,39.9646,39.9744,1400.0
2019-12-03 12:45:00,40.51,40.55,40.51,40.55,1604.0,39.9449,39.9843,39.9449,39.9843,1604.0
2019-12-03 12:50:00,40.55,40.6,40.55,40.58,2827.0,39.9843,40.0336,39.9843,40.0139,2827.0
2019-12-03 12:55:00,40.56,40.57,40.54,40.55,1700.0,39.9942,40.004,39.9744,39.9843,1700.0
2019-12-03 13:00:00,40.56,40.59,40.56,40.59,3171.0,39.9942,40.0237,39.9942,40.0237,3171.0
2019-12-03 13:05:00,40.58,40.63,40.58,40.62,2649.0,40.0139,40.0632,40.0139,40.0533,2649.0
2019-12-03 13:10:00,40.61,40.62,40.59,40.6,3238.0,40.0435,40.0533,40.0237,40.0336,3238.0
2019-12-03 13:15:00,40.59,40.63,40.59,40.62,2682.0,40.0237,40.0632,40.0237,40.0533,2682.0
2019-12-03 13:20:00,40.61,40.63,40.6,40.61,4329.0,40.0435,40.0632,40.0336,40.0435,4329.0
2019-12-03 13:25:00,40.6,40.63,40.57,40.62,4952.0,40.0336,40.0632,40.004,40.0533,4952.0
2019-12-03 13:30:00,40.62,40.64,40.59,40.59,3441.0,40.0533,40.0731,40.0237,40.0237,3441.0
2019-12-03 13:35:00,40.6,40.62,40.59,40.61,3302.0,40.0336,40.0533,40.0237,40.0435,3302.0
2019-12-03 13:40:00,40.61,40.62,40.61,40.61,2249.0,40.0435,40.0533,40.0435,40.0435,2249.0
2019-12-03 13:45:00,40.61,40.62,40.61,40.62,1542.0,40.0435,40.0533,40.0435,40.0533,1542.0
2019-12-03 13:50:00,40.62,40.62,40.56,40.56,4958.0,40.0533,40.0533,39.9942,39.9942,4958.0
2019-12-03 13:55:00,40.56,40.61,40.56,40.59,3816.0,39.9942,40.0435,39.9942,40.0237,3816.0
2019-12-03 14:00:00,40.6,40.63,40.6,40.63,3034.0,40.0336,40.0632,40.0336,40.0632,3034.0
2019-12-03 14:05:00,40.63,40.64,40.62,40.62,4252.0,40.0632,40.0731,40.0533,40.0533,4252.0
2019-12-03 14:10:00,40.62,40.63,40.61,40.61,2567.0,40.0533,40.0632,40.0435,40.0435,2567.0
2019-12-03 14:15:00,40.62,40.62,40.58,40.59,3785.0,40.0533,40.0533,40.0139,40.0237,3785.0
2019-12-03 14:20:00,40.59,40.61,40.58,40.6,3002.0,40.0237,40.0435,40.0139,40.0336,3002.0
2019-12-03 14:25:00,40.6,40.63,40.6,40.62,2626.0,40.0336,40.0632,40.0336,40.0533,2626.0
2019-12-03 14:30:00,40.62,40.62,40.56,40.59,7616.0,40.0533,40.0533,39.9942,40.0237,7616.0
2019-12-03 14:35:00,40.59,40.63,40.59,40.62,3912.0,40.0237,40.0632,40.0237,40.0533,3912.0
2019-12-03 14:40:00,40.62,40.63,40.61,40.62,1285.0,40.0533,40.0632,40.0435,40.0533,1285.0
2019-12-03 14:45:00,40.62,40.62,40.6,40.6,3265.0,40.0533,40.0533,40.0336,40.0336,3265.0
2019-12-03 14:50:00,40.6,40.61,40.59,40.61,3610.0,40.0336,40.0435,40.0237,40.0435,3610.0
2019-12-03 14:55:00,40.6,40.63,40.59,40.62,3134.0,40.0336,40.0632,40.0237,40.0533,3134.0
2019-12-03 15:00:00,40.62,40.63,40.58,40.59,3302.0,40.0533,40.0632,40.0139,40.0237,3302.0
2019-12-03 15:05:00,40.59,40.6,40.56,40.56,6144.0,40.0237,40.0336,39.9942,39.9942,6144.0
2019-12-03 15:10:00,40.55,40.58,40.54,40.57,6805.0,39.9843,40.0139,39.9744,40.004,6805.0
2019-12-03 15:15:00,40.57,40.57,40.55,40.55,2700.0,40.004,40.004,39.9843,39.9843,2700.0
2019-12-03 15:20:00,40.56,40.66,40.55,40.65,8536.0,39.9942,40.0928,39.9843,40.0829,8536.0
2019-12-03 15:25:00,40.66,40.68,40.65,40.68,3564.0,40.0928,40.1125,40.0829,40.1125,3564.0
2019-12-03 15:30:00,40.68,40.69,40.61,40.62,20747.0,40.1125,40.1224,40.0435,40.0533,20747.0
2019-12-03 15:35:00,40.61,40.63,40.57,40.59,20676.0,40.0435,40.0632,40.004,40.0237,20676.0
2019-12-03 15:40:00,40.59,40.61,40.55,40.55,12941.0,40.0237,40.0435,39.9843,39.9843,12941.0
2019-12-03 15:45:00,40.54,40.61,40.54,40.6,34318.0,39.9744,40.0435,39.9744,40.0336,34318.0
2019-12-03 15:50:00,40.6,40.64,40.6,40.64,28924.0,40.0336,40.0731,40.0336,40.0731,28924.0
2019-12-03 15:55:00,40.64,40.69,40.62,40.63,80285.0,40.0731,40.1224,40.0533,40.0632,80285.0
2019-12-04 09:30:00,40.85,40.99,40.82,40.9,13658.0,40.2801,40.4182,40.2505,40.3294,13658.0
2019-12-04 09:35:00,41.0,41.12,40.98,41.08,4971.0,40.428,40.5464,40.4083,40.5069,4971.0
2019-12-04 09:40:00,41.07,41.07,41.0,41.01,835.0,40.4971,40.4971,40.428,40.4379,835.0
2019-12-04 09:45:00,40.96,41.07,40.93,41.07,1600.0,40.3886,40.4971,40.359,40.4971,1600.0
2019-12-04 09:50:00,41.06,41.17,41.04,41.16,10049.0,40.4872,40.5957,40.4675,40.5858,10049.0
2019-12-04 09:55:00,41.15,41.2,41.09,41.16,8881.0,40.5759,40.6252,40.5168,40.5858,8881.0
2019-12-04 10:00:00,41.16,41.17,41.11,41.16,7041.0,40.5858,40.5957,40.5365,40.5858,7041.0
2019-12-04 10:05:00,41.16,41.2,41.15,41.19,4990.0,40.5858,40.6252,40.5759,40.6154,4990.0
2019-12-04 10:10:00,41.19,41.2,41.13,41.13,3805.0,40.6154,40.6252,40.5562,40.5562,3805.0
2019-12-04 10:15:00,41.13,41.15,41.12,41.13,1300.0,40.5562,40.5759,40.5464,40.5562,1300.0
2019-12-04 10:20:00,41.15,41.18,41.15,41.16,2970.0,40.5759,40.6055,40.5759,40.5858,2970.0
2019-12-04 10:25:00,41.15,41.16,41.09,41.09,5201.0,40.5759,40.5858,40.5168,40.5168,5201.0
2019-12-04 10:30:00,41.08,41.11,41.07,41.09,1778.0,40.5069,40.5365,40.4971,40.5168,1778.0
2019-12-04 10:35:00,41.11,41.15,41.1,41.11,2689.0,40.5365,40.5759,40.5266,40.5365,2689.0
2019-12-04 10:40:00,41.13,41.14,41.09,41.09,2182.0,40.5562,40.5661,40.5168,40.5168,2182.0
2019-12-04 10:45:00,41.11,41.13,41.1,41.12,2561.0,40.5365,40.5562,40.5266,40.5464,2561.0
2019-12-04 10:50:00,41.1,41.11,41.07,41.09,4002.0,40.5266,40.5365,40.4971,40.5168,4002.0
2019-12-04 10:55:00,41.1,41.11,41.08,41.08,2200.0,40.5266,40.5365,40.5069,40.5069,2200.0
2019-12-04 11:00:00,41.09,41.13,41.09,41.1,6925.0,40.5168,40.5562,40.5168,40.5266,6925.0
2019-12-04 11:05:00,41.11,41.12,41.08,41.08,2950.0,40.5365,40.5464,40.5069,40.5069,2950.0
2019-12-04 11:10:00,41.07,41.11,41.07,41.11,2706.0,40.4971,40.5365,40.4971,40.5365,2706.0
2019-12-04 11:15:00,41.12,41.13,41.09,41.09,2118.0,40.5464,40.5562,40.5168,40.5168,2118.0
2019-12-04 11:20:00,41.09,41.11,41.05,41.06,5522.0,40.5168,40.5365,40.4773,40.4872,5522.0
2019-12-04 11:25:00,41.05,41.06,41.05,41.05,1600.0,40.4773,40.4872,40.4773,40.4773,1600.0
2019-12-04 11:30:00,41.05,41.07,41.05,41.06,1370.0,40.4773,40.4971,40.4773,40.4872,1370.0
2019-12-04 11:35:00,41.05,41.07,41.04,41.04,1811.0,40.4773,40.4971,40.4675,40.4675,1811.0
2019-12-04 11:40:00,41.05,41.05,40.93,40.94,5950.0,40.4773,40.4773,40.359,40.3689,5950.0
2019-12-04 11:45:00,40.97,40.97,40.89,40.9,5853.0,40.3984,40.3984,40.3196,40.3294,5853.0
2019-12-04 11:50:00,40.92,40.94,40.89,40.89,3912.0,40.3491,40.3689,40.3196,40.3196,3912.0
2019-12-04 11:55:00,40.88,40.89,40.86,40.88,1845.0,40.3097,40.3196,40.29,40.3097,1845.0
2019-12-04 12:00:00,40.87,40.88,40.86,40.88,1936.0,40.2998,40.3097,40.29,40.3097,1936.0
2019-12-04 12:05:00,40.88,40.88,40.87,40.88,1738.0,40.3097,40.3097,40.2998,40.3097,1738.0
2019-12-04 12:10:00,40.87,40.93,40.86,40.93,3629.0,40.2998,40.359,40.29,40.359,3629.0
2019-12-04 12:15:00,40.93,40.93,40.87,40.87,4124.0,40.359,40.359,40.2998,40.2998,4124.0
2019-12-04 12:20:00,40.86,40.88,40.83,40.83,10496.0,40.29,40.3097,40.2604,40.2604,10496.0
2019-12-04 12:25:00,40.81,40.84,40.8,40.83,4888.0,40.2407,40.2703,40.2308,40.2604,4888.0
2019-12-04 12:30:00,40.83,40.84,40.82,40.84,2016.0,40.2604,40.2703,40.2505,40.2703,2016.0
2019-12-04 12:35:00,40.82,40.86,40.82,40.86,2659.0,40.2505,40.29,40.2505,40.29,2659.0
2019-12-04 12:40:00,40.86,40.87,40.85,40.86,1722.0,40.29,40.2998,40.2801,40.29,1722.0
2019-12-04 12:45:00,40.86,40.9,40.86,40.86,9932.0,40.29,40.3294,40.29,40.29,9932.0
2019-12-04 12:50:00,40.86,40.87,40.85,40.87,1979.0,40.29,40.2998,40.2801,40.2998,1979.0
2019-12-04 12:55:00,40.87,40.87,40.85,40.86,3456.0,40.2998,40.2998,40.2801,40.29,3456.0
2019-12-04 13:00:00,40.86,40.89,40.85,40.87,3309.0,40.29,40.3196,40.2801,40.2998,3309.0
2019-12-04 13:05:00,40.88,40.9,40.86,40.9,5048.0,40.3097,40.3294,40.29,40.3294,5048.0
2019-12-04 13:10:00,40.9,40.9,40.85,40.85,2060.0,40.3294,40.3294,40.2801,40.2801,2060.0
2019-12-04 13:15:00,40.84,40.89,40.84,40.89,6289.0,40.2703,40.3196,40.2703,40.3196,6289.0
2019-12-04 13:20:00,40.89,40.9,40.88,40.9,5127.0,40.3196,40.3294,40.3097,40.3294,5127.0
2019-12-04 13:25:00,40.89,40.92,40.88,40.92,10566.0,40.3196,40.3491,40.3097,40.3491,10566.0
2019-12-04 13:30:00,40.91,40.91,40.9,40.91,1200.0,40.3393,40.3393,40.3294,40.3393,1200.0
2019-12-04 13:35:00,40.91,40.93,40.9,40.93,2839.0,40.3393,40.359,40.3294,40.359,2839.0
2019-12-04 13:40:00,40.93,40.95,40.93,40.95,2482.0,40.359,40.3787,40.359,40.3787,2482.0
2019-12-04 13:45:00,40.95,40.98,40.88,40.88,10158.0,40.3787,40.4083,40.3097,40.3097,10158.0
2019-12-04 13:50:00,40.88,40.89,40.87,40.87,4742.0,40.3097,40.3196,40.2998,40.2998,4742.0
2019-12-04 13:55:00,40.87,40.87,40.84,40.85,4169.0,40.2998,40.2998,40.2703,40.2801,4169.0
2019-12-04 14:00:00,40.84,40.85,40.83,40.83,4643.0,40.2703,40.2801,40.2604,40.2604,4643.0
2019-12-04 14:05:00,40.82,40.83,40.8,40.83,4147.0,40.2505,40.2604,40.2308,40.2604,4147.0
2019-12-04 14:10:00,40.83,40.83,40.8,40.81,2817.0,40.2604,40.2604,40.2308,40.2407,2817.0
2019-12-04 14:15:00,40.82,40.82,40.8,40.81,4757.0,40.2505,40.2505,40.2308,40.2407,4757.0
2019-12-04 14:20:00,40.81,40.81,40.77,40.78,2510.0,40.2407,40.2407,40.2012,40.2111,2510.0
2019-12-04 14:25:00,40.78,40.83,40.78,40.83,2495.0,40.2111,40.2604,40.2111,40.2604,2495.0
2019-12-04 14:30:00,40.84,40.87,40.84,40.85,2665.0,40.2703,40.2998,40.2703,40.2801,2665.0
2019-12-04 14:35:00,40.84,40.85,40.82,40.82,3073.0,40.2703,40.2801,40.2505,40.2505,3073.0
2019-12-04 14:40:00,40.82,40.84,40.81,40.83,3775.0,40.2505,40.2703,40.2407,40.2604,3775.0
2019-12-04 14:45:00,40.83,40.83,40.81,40.82,3405.0,40.2604,40.2604,40.2407,40.2505,3405.0
2019-12-04 14:50:00,40.82,40.84,40.82,40.83,2371.0,40.2505,40.2703,40.2505,40.2604,2371.0
2019-12-04 14:55:00,40.83,40.83,40.81,40.81,1540.0,40.2604,40.2604,40.2407,40.2407,1540.0
2019-12-04 15:00:00,40.81,40.81,40.79,40.79,4600.0,40.2407,40.2407,40.221,40.221,4600.0
2019-12-04 15:05:00,40.78,40.79,40.76,40.77,2217.0,40.2111,40.221,40.1914,40.2012,2217.0
2019-12-04 15:10:00,40.76,40.77,40.73,40.75,9785.0,40.1914,40.2012,40.1618,40.1815,9785.0
2019-12-04 15:15:00,40.75,40.75,40.74,40.74,3130.0,40.1815,40.1815,40.1717,40.1717,3130.0
2019-12-04 15:20:00,40.74,40.74,40.69,40.69,26542.0,40.1717,40.1717,40.1224,40.1224,26542.0
2019-12-04 15:25:00,40.69,40.7,40.65,40.7,8031.0,40.1224,40.1322,40.0829,40.1322,8031.0
2019-12-04 15:30:00,40.68,40.69,40.63,40.66,8833.0,40.1125,40.1224,40.0632,40.0928,8833.0
2019-12-04 15:35:00,40.66,40.66,40.57,40.59,14101.0,40.0928,40.0928,40.004,40.0237,14101.0
2019-12-04 15:40:00,40.59,40.61,40.45,40.45,39474.0,40.0237,40.0435,39.8857,39.8857,39474.0
2019-12-04 15:45:00,40.45,40.47,40.42,40.44,39134.0,39.8857,39.9054,39.8561,39.8758,39134.0
2019-12-04 15:50:00,40.45,40.46,40.4,40.4,51234.0,39.8857,39.8956,39.8364,39.8364,51234.0
2019-12-04 15:55:00,40.4,40.44,40.04,40.22,499713.0,39.8364,39.8758,39.4814,39.6589,499713.0
2019-12-05 09:30:00,40.56,40.88,40.45,40.8,16980.0,39.9942,40.3097,39.8857,40.2308,16980.0
2019-12-05 09:35:00,40.77,40.81,40.58,40.58,4100.0,40.2012,40.2407,40.0139,40.0139,4100.0
2019-12-05 09:40:00,40.61,40.73,40.57,40.62,7703.0,40.0435,40.1618,40.004,40.0533,7703.0
2019-12-05 09:45:00,40.64,40.76,40.64,40.64,4049.0,40.0731,40.1914,40.0731,40.0731,4049.0
2019-12-05 09:50:00,40.64,40.64,40.52,40.64,4747.0,40.0731,40.0731,39.9547,40.0731,4747.0
2019-12-05 09:55:00,40.61,40.61,40.49,40.52,4319.0,40.0435,40.0435,39.9251,39.9547,4319.0
2019-12-05 10:00:00,40.53,40.61,40.5,40.57,6596.0,39.9646,40.0435,39.935,40.004,6596.0
2019-12-05 10:05:00,40.55,40.57,40.46,40.48,6294.0,39.9843,40.004,39.8956,39.9153,6294.0
2019-12-05 10:10:00,40.48,40.53,40.46,40.51,3200.0,39.9153,39.9646,39.8956,39.9449,3200.0
2019-12-05 10:15:00,40.51,40.56,40.5,40.55,8916.0,39.9449,39.9942,39.935,39.9843,8916.0
2019-12-05 10:20:00,40.55,40.57,40.52,40.56,8582.0,39.9843,40.004,39.9547,39.9942,8582.0
2019-12-05 10:25:00,40.56,40.58,40.54,40.57,5216.0,39.9942,40.0139,39.9744,40.004,5216.0
2019-12-05 10:30:00,40.57,40.63,40.56,40.6,5804.0,40.004,40.0632,39.9942,40.0336,5804.0
2019-12-05 10:35:00,40.59,40.6,40.56,40.56,7116.0,40.0237,40.0336,39.9942,39.9942,7116.0
2019-12-05 10:40:00,40.56,40.57,40.52,40.52,2401.0,39.9942,40.004,39.9547,39.9547,2401.0
2019-12-05 10:45:00,40.53,40.56,40.53,40.55,2100.0,39.9646,39.9942,39.9646,39.9843,2100.0
2019-12-05 10:50:00,40.55,40.61,40.55,40.59,10570.0,39.9843,40.0435,39.9843,40.0237,10570.0
2019-12-05 10:55:00,40.59,40.61,40.55,40.6,38813.0,40.0237,40.0435,39.9843,40.0336,38813.0
2019-12-05 11:00:00,40.6,40.69,40.59,40.59,29699.0,40.0336,40.1224,40.0237,40.0237,29699.0
2019-12-05 11:05:00,40.59,40.65,40.58,40.64,7278.0,40.0237,40.0829,40.0139,40.0731,7278.0
2019-12-05 11:10:00,40.65,40.72,40.62,40.67,10891.0,40.0829,40.1519,40.0533,40.1026,10891.0
2019-12-05 11:15:00,40.68,40.68,40.6,40.61,21070.0,40.1125,40.1125,40.0336,40.0435,21070.0
2019-12-05 11:20:00,40.61,40.62,40.58,40.62,5913.0,40.0435,40.0533,40.0139,40.0533,5913.0
2019-12-05 11:25:00,40.63,40.63,40.59,40.61,4725.0,40.0632,40.0632,40.0237,40.0435,4725.0
2019-12-05 11:30:00,40.61,40.61,40.59,40.59,4574.0,40.0435,40.0435,40.0237,40.0237,4574.0
2019-12-05 11:35:00,40.59,40.62,40.58,40.59,5162.0,40.0237,40.0533,40.0139,40.0237,5162.0
2019-12-05 11:40:00,40.59,40.61,40.58,40.59,4064.0,40.0237,40.0435,40.0139,40.0237,4064.0
2019-12-05 11:45:00,40.59,40.61,40.58,40.6,2356.0,40.0237,40.0435,40.0139,40.0336,2356.0
2019-12-05 11:50:00,40.6,40.61,40.59,40.6,3629.0,40.0336,40.0435,40.0237,40.0336,3629.0
2019-12-05 11:55:00,40.6,40.61,40.59,40.59,3302.0,40.0336,40.0435,40.0237,40.0237,3302.0
2019-12-05 12:00:00,40.6,40.61,40.58,40.58,9344.0,40.0336,40.0435,40.0139,40.0139,9344.0
2019-12-05 12:05:00,40.58,40.58,40.55,40.55,13002.0,40.0139,40.0139,39.9843,39.9843,13002.0
2019-12-05 12:10:00,40.56,40.57,40.47,40.48,12861.0,39.9942,40.004,39.9054,39.9153,12861.0
2019-12-05 12:15:00,40.48,40.49,40.46,40.46,1420.0,39.9153,39.9251,39.8956,39.8956,1420.0
2019-12-05 12:20:00,40.47,40.48,40.45,40.47,2729.0,39.9054,39.9153,39.8857,39.9054,2729.0
2019-12-05 12:25:00,40.47,40.49,40.44,40.45,18054.0,39.9054,39.9251,39.8758,39.8857,18054.0
2019-12-05 12:30:00,40.45,40.5,40.45,40.5,6521.0,39.8857,39.935,39.8857,39.935,6521.0
2019-12-05 12:35:00,40.5,40.52,40.49,40.49,9992.0,39.935,39.9547,39.9251,39.9251,9992.0
2019-12-05 12:40:00,40.5,40.51,40.49,40.51,2500.0,39.935,39.9449,39.9251,39.9449,2500.0
2019-12-05 12:45:00,40.51,40.51,40.48,40.48,5435.0,39.9449,39.9449,39.9153,39.9153,5435.0
2019-12-05 12:50:00,40.48,40.48,40.44,40.46,3683.0,39.9153,39.9153,39.8758,39.8956,3683.0
2019-12-05 12:55:00,40.47,40.47,40.45,40.46,2138.0,39.9054,39.9054,39.8857,39.8956,2138.0
2019-12-05 13:00:00,40.47,40.53,40.47,40.48,4636.0,39.9054,39.9646,39.9054,39.9153,4636.0
2019-12-05 13:05:00,40.49,40.5,40.49,40.5,1263.0,39.9251,39.935,39.9251,39.935,1263.0
2019-12-05 13:10:00,40.51,40.53,40.5,40.51,1954.0,39.9449,39.9646,39.935,39.9449,1954.0
2019-12-05 13:15:00,40.52,40.53,40.52,40.52,3253.0,39.9547,39.9646,39.9547,39.9547,3253.0
2019-12-05 13:20:00,40.52,40.52,40.5,40.51,3379.0,39.9547,39.9547,39.935,39.9449,3379.0
2019-12-05 13:25:00,40.5,40.5,40.47,40.49,2248.0,39.935,39.935,39.9054,39.9251,2248.0
2019-12-05 13:30:00,40.48,40.49,40.44,40.45,3684.0,39.9153,39.9251,39.8758,39.8857,3684.0
2019-12-05 13:35:00,40.46,40.49,40.45,40.48,2000.0,39.8956,39.9251,39.8857,39.9153,2000.0
2019-12-05 13:40:00,40.49,40.51,40.48,40.5,4694.0,39.9251,39.9449,39.9153,39.935,4694.0
2019-12-05 13:45:00,40.5,40.51,40.49,40.51,2977.0,39.935,39.9449,39.9251,39.9449,2977.0
2019-12-05 13:50:00,40.5,40.51,40.46,40.46,4660.0,39.935,39.9449,39.8956,39.8956,4660.0
2019-12-05 13:55:00,40.46,40.46,40.42,40.43,10257.0,39.8956,39.8956,39.8561,39.866,10257.0
2019-12-05 14:00:00,40.44,40.44,40.43,40.44,4040.0,39.8758,39.8758,39.866,39.8758,4040.0
2019-12-05 14:05:00,40.44,40.47,40.43,40.46,8057.0,39.8758,39.9054,39.866,39.8956,8057.0
2019-12-05 14:10:00,40.47,40.49,40.46,40.47,13004.0,39.9054,39.9251,39.8956,39.9054,13004.0
2019-12-05 14:15:00,40.47,40.5,40.45,40.46,23199.0,39.9054,39.935,39.8857,39.8956,23199.0
2019-12-05 14:20:00,40.45,40.48,40.41,40.48,11704.0,39.8857,39.9153,39.8463,39.9153,11704.0
2019-12-05 14:25:00,40.49,40.49,40.41,40.46,11781.0,39.9251,39.9251,39.8463,39.8956,11781.0
2019-12-05 14:30:00,40.46,40.46,40.43,40.44,3385.0,39.8956,39.8956,39.866,39.8758,3385.0
2019-12-05 14:35:00,40.45,40.45,40.43,40.43,2100.0,39.8857,39.8857,39.866,39.866,2100.0
2019-12-05 14:40:00,40.44,40.45,40.43,40.44,5379.0,39.8758,39.8857,39.866,39.8758,5379.0
2019-12-05 14:45:00,40.44,40.44,40.43,40.44,1157.0,39.8758,39.8758,39.866,39.8758,1157.0
2019-12-05 14:50:00,40.44,40.45,40.43,40.44,5400.0,39.8758,39.8857,39.866,39.8758,5400.0
2019-12-05 14:55:00,40.44,40.45,40.35,40.39,8555.0,39.8758,39.8857,39.7871,39.8265,8555.0
2019-12-05 15:00:00,40.39,40.44,40.39,40.44,4526.0,39.8265,39.8758,39.8265,39.8758,4526.0
2019-12-05 15:05:00,40.44,40.46,40.43,40.43,3927.0,39.8758,39.8956,39.866,39.866,3927.0
2019-12-05 15:10:00,40.43,40.46,40.43,40.45,4531.0,39.866,39.8956,39.866,39.8857,4531.0
2019-12-05 15:15:00,40.45,40.46,40.43,40.43,5186.0,39.8857,39.8956,39.866,39.866,5186.0
2019-12-05 15:20:00,40.44,40.48,40.43,40.48,9097.0,39.8758,39.9153,39.866,39.9153,9097.0
2019-12-05 15:25:00,40.48,40.54,40.45,40.54,32212.0,39.9153,39.9744,39.8857,39.9744,32212.0
2019-12-05 15:30:00,40.54,40.54,40.46,40.49,12900.0,39.9744,39.9744,39.8956,39.9251,12900.0
2019-12-05 15:35:00,40.48,40.49,40.46,40.47,16591.0,39.9153,39.9251,39.8956,39.9054,16591.0
2019-12-05 15:40:00,40.47,40.48,40.39,40.41,33766.0,39.9054,39.9153,39.8265,39.8463,33766.0
2019-12-05 15:45:00,40.42,40.42,40.37,40.37,23171.0,39.8561,39.8561,39.8068,39.8068,23171.0
2019-12-05 15:50:00,40.38,40.41,40.37,40.41,28512.0,39.8167,39.8463,39.8068,39.8463,28512.0
2019-12-05 15:55:00,40.41,40.44,40.36,40.44,74814.0,39.8463,39.8758,39.797,39.8758,74814.0
2019-12-06 09:30:00,40.79,40.93,40.77,40.83,11680.0,40.221,40.359,40.2012,40.2604,11680.0
2019-12-06 09:35:00,40.81,40.82,40.72,40.8,7356.0,40.2407,40.2505,40.1519,40.2308,7356.0
2019-12-06 09:40:00,40.8,40.89,40.79,40.88,4883.0,40.2308,40.3196,40.221,40.3097,4883.0
2019-12-06 09:45:00,40.91,40.95,40.8,40.8,4408.0,40.3393,40.3787,40.2308,40.2308,4408.0
2019-12-06 09:50:00,40.8,40.81,40.7,40.7,3538.0,40.2308,40.2407,40.1322,40.1322,3538.0
2019-12-06 09:55:00,40.77,40.8,40.74,40.74,1012.0,40.2012,40.2308,40.1717,40.1717,1012.0
2019-12-06 10:00:00,40.79,40.83,40.78,40.8,10337.0,40.221,40.2604,40.2111,40.2308,10337.0
2019-12-06 10:05:00,40.79,40.79,40.76,40.76,2017.0,40.221,40.221,40.1914,40.1914,2017.0
2019-12-06 10:10:00,40.81,40.85,40.79,40.85,1700.0,40.2407,40.2801,40.221,40.2801,1700.0
2019-12-06 10:15:00,40.86,40.87,40.81,40.81,7200.0,40.29,40.2998,40.2407,40.2407,7200.0
2019-12-06 10:20:00,40.83,40.85,40.82,40.83,2954.0,40.2604,40.2801,40.2505,40.2604,2954.0
2019-12-06 10:25:00,40.83,40.83,40.78,40.8,2147.0,40.2604,40.2604,40.2111,40.2308,2147.0
2019-12-06 10:30:00,40.78,40.79,40.72,40.72,8641.0,40.2111,40.221,40.1519,40.1519,8641.0
2019-12-06 10:35:00,40.71,40.72,40.65,40.65,2429.0,40.1421,40.1519,40.0829,40.0829,2429.0
2019-12-06 10:40:00,40.67,40.67,40.56,40.57,9482.0,40.1026,40.1026,39.9942,40.004,9482.0
2019-12-06 10:45:00,40.57,40.62,40.54,40.6,17738.0,40.004,40.0533,39.9744,40.0336,17738.0
2019-12-06 10:50:00,40.61,40.63,40.51,40.53,8580.0,40.0435,40.0632,39.9449,39.9646,8580.0
2019-12-06 10:55:00,40.53,40.58,40.52,40.52,9386.0,39.9646,40.0139,39.9547,39.9547,9386.0
2019-12-06 11:00:00,40.54,40.55,40.52,40.55,5580.0,39.9744,39.9843,39.9547,39.9843,5580.0
2019-12-06 11:05:00,40.55,40.56,40.49,40.49,7722.0,39.9843,39.9942,39.9251,39.9251,7722.0
2019-12-06 11:10:00,40.49,40.55,40.43,40.55,8819.0,39.9251,39.9843,39.866,39.9843,8819.0
2019-12-06 11:15:00,40.55,40.55,40.46,40.47,3436.0,39.9843,39.9843,39.8956,39.9054,3436.0
2019-12-06 11:20:00,40.47,40.51,40.42,40.43,15036.0,39.9054,39.9449,39.8561,39.866,15036.0
2019-12-06 11:25:00,40.42,40.48,40.4,40.44,14081.0,39.8561,39.9153,39.8364,39.8758,14081.0
2019-12-06 11:30:00,40.44,40.61,40.43,40.56,53311.0,39.8758,40.0435,39.866,39.9942,53311.0
2019-12-06 11:35:00,40.58,40.59,40.53,40.57,24211.0,40.0139,40.0237,39.9646,40.004,24211.0
2019-12-06 11:40:00,40.57,40.57,40.49,40.52,24826.0,40.004,40.004,39.9251,39.9547,24826.0
2019-12-06 11:45:00,40.52,40.53,40.45,40.48,40212.0,39.9547,39.9646,39.8857,39.9153,40212.0
2019-12-06 11:50:00,40.48,40.53,40.45,40.53,14595.0,39.9153,39.9646,39.8857,39.9646,14595.0
2019-12-06 11:55:00,40.55,40.55,40.5,40.51,5226.0,39.9843,39.9843,39.935,39.9449,5226.0
2019-12-06 12:00:00,40.52,40.52,40.43,40.43,9293.0,39.9547,39.9547,39.866,39.866,9293.0
2019-12-06 12:05:00,40.44,40.44,40.4,40.42,4199.0,39.8758,39.8758,39.8364,39.8561,4199.0
2019-12-06 12:10:00,40.42,40.43,40.34,40.38,23554.0,39.8561,39.866,39.7772,39.8167,23554.0
2019-12-06 12:15:00,40.38,40.42,40.37,40.39,17400.0,39.8167,39.8561,39.8068,39.8265,17400.0
2019-12-06 12:20:00,40.38,40.39,40.32,40.32,31078.0,39.8167,39.8265,39.7575,39.7575,31078.0
2019-12-06 12:25:00,40.32,40.4,40.31,40.38,26014.0,39.7575,39.8364,39.7477,39.8167,26014.0
2019-12-06 12:30:00,40.37,40.43,40.34,40.42,46873.0,39.8068,39.866,39.7772,39.8561,46873.0
2019-12-06 12:35:00,40.43,40.52,40.42,40.5,7737.0,39.866,39.9547,39.8561,39.935,7737.0
2019-12-06 12:40:00,40.5,40.51,40.47,40.47,4068.0,39.935,39.9449,39.9054,39.9054,4068.0
2019-12-06 12:45:00,40.48,40.49,40.45,40.47,2701.0,39.9153,39.9251,39.8857,39.9054,2701.0
2019-12-06 12:50:00,40.48,40.48,40.46,40.48,3748.0,39.9153,39.9153,39.8956,39.9153,3748.0
2019-12-06 12:55:00,40.49,40.5,40.47,40.49,15287.0,39.9251,39.935,39.9054,39.9251,15287.0
2019-12-06 13:00:00,40.5,40.5,40.41,40.42,6537.0,39.935,39.935,39.8463,39.8561,6537.0
2019-12-06 13:05:00,40.43,40.48,40.42,40.48,4881.0,39.866,39.9153,39.8561,39.9153,4881.0
2019-12-06 13:10:00,40.47,40.47,40.41,40.41,9692.0,39.9054,39.9054,39.8463,39.8463,9692.0
2019-12-06 13:15:00,40.42,40.44,40.41,40.42,4545.0,39.8561,39.8758,39.8463,39.8561,4545.0
2019-12-06 13:20:00,40.42,40.42,40.39,40.39,1721.0,39.8561,39.8561,39.8265,39.8265,1721.0
2019-12-06 13:25:00,40.4,40.4,40.36,40.38,5600.0,39.8364,39.8364,39.797,39.8167,5600.0
2019-12-06 13:30:00,40.38,40.38,40.37,40.38,2539.0,39.8167,39.8167,39.8068,39.8167,2539.0
2019-12-06 13:35:00,40.38,40.47,40.37,40.47,3928.0,39.8167,39.9054,39.8068,39.9054,3928.0
2019-12-06 13:40:00,40.47,40.5,40.47,40.48,4533.0,39.9054,39.935,39.9054,39.9153,4533.0
2019-12-06 13:45:00,40.48,40.48,40.46,40.47,1137.0,39.9153,39.9153,39.8956,39.9054,1137.0
2019-12-06 13:50:00,40.47,40.48,40.46,40.46,2810.0,39.9054,39.9153,39.8956,39.8956,2810.0
2019-12-06 13:55:00,40.45,40.45,40.42,40.42,2903.0,39.8857,39.8857,39.8561,39.8561,2903.0
2019-12-06 14:00:00,40.43,40.43,40.41,40.43,1637.0,39.866,39.866,39.8463,39.866,1637.0
2019-12-06 14:05:00,40.44,40.45,40.42,40.44,4436.0,39.8758,39.8857,39.8561,39.8758,4436.0
2019-12-06 14:10:00,40.43,40.43,40.43,40.43,300.0,39.866,39.866,39.866,39.866,300.0
2019-12-06 14:15:00,40.43,40.44,40.41,40.43,3395.0,39.866,39.8758,39.8463,39.866,3395.0
2019-12-06 14:20:00,40.43,40.46,40.43,40.46,1100.0,39.866,39.8956,39.866,39.8956,1100.0
2019-12-06 14:25:00,40.46,40.51,40.46,40.5,3409.0,39.8956,39.9449,39.8956,39.935,3409.0
2019-12-06 14:30:00,40.5,40.51,40.47,40.48,12243.0,39.935,39.9449,39.9054,39.9153,12243.0
2019-12-06 14:35:00,40.5,40.5,40.47,40.49,2000.0,39.935,39.935,39.9054,39.9251,2000.0
2019-12-06 14:40:00,40.49,40.51,40.46,40.47,6199.0,39.9251,39.9449,39.8956,39.9054,6199.0
2019-12-06 14:45:00,40.47,40.49,40.47,40.48,3509.0,39.9054,39.9251,39.9054,39.9153,3509.0
2019-12-06 14:50:00,40.48,40.5,40.47,40.5,1503.0,39.9153,39.935,39.9054,39.935,1503.0
2019-12-06 14:55:00,40.5,40.5,40.48,40.49,2722.0,39.935,39.935,39.9153,39.9251,2722.0
2019-12-06 15:00:00,40.49,40.5,40.45,40.47,5751.0,39.9251,39.935,39.8857,39.9054,5751.0
2019-12-06 15:05:00,40.47,40.47,40.44,40.45,3906.0,39.9054,39.9054,39.8758,39.8857,3906.0
2019-12-06 15:10:00,40.45,40.46,40.44,40.45,3735.0,39.8857,39.8956,39.8758,39.8857,3735.0
2019-12-06 15:15:00,40.45,40.45,40.44,40.44,1100.0,39.8857,39.8857,39.8758,39.8758,1100.0
2019-12-06 15:20:00,40.44,40.44,40.42,40.43,4733.0,39.8758,39.8758,39.8561,39.866,4733.0
2019-12-06 15:25:00,40.44,40.46,40.44,40.45,2949.0,39.8758,39.8956,39.8758,39.8857,2949.0
2019-12-06 15:30:00,40.46,40.51,40.45,40.47,16148.0,39.8956,39.9449,39.8857,39.9054,16148.0
2019-12-06 15:35:00,40.47,40.47,40.44,40.46,6665.0,39.9054,39.9054,39.8758,39.8956,6665.0
2019-12-06 15:40:00,40.45,40.51,40.45,40.5,23614.0,39.8857,39.9449,39.8857,39.935,23614.0
2019-12-06 15:45:00,40.5,40.51,40.48,40.48,18378.0,39.935,39.9449,39.9153,39.9153,18378.0
2019-12-06 15:50:00,40.48,40.49,40.45,40.46,50199.0,39.9153,39.9251,39.8857,39.8956,50199.0
2019-12-06 15:55:00,40.46,40.49,40.37,40.48,147483.0,39.8956,39.9251,39.8068,39.9153,147483.0
2019-12-09 09:30:00,40.46,40.62,40.45,40.45,15621.0,39.8956,40.0533,39.8857,39.8857,15621.0
2019-12-09 09:35:00,40.52,40.58,40.49,40.5,1744.0,39.9547,40.0139,39.9251,39.935,1744.0
2019-12-09 09:40:00,40.52,40.52,40.4,40.46,10200.0,39.9547,39.9547,39.8364,39.8956,10200.0
2019-12-09 09:45:00,40.42,40.5,40.42,40.49,8363.0,39.8561,39.935,39.8561,39.9251,8363.0
2019-12-09 09:50:00,40.48,40.51,40.46,40.5,6344.0,39.9153,39.9449,39.8956,39.935,6344.0
2019-12-09 09:55:00,40.5,40.53,40.48,40.48,6033.0,39.935,39.9646,39.9153,39.9153,6033.0
2019-12-09 10:00:00,40.48,40.51,40.47,40.49,4669.0,39.9153,39.9449,39.9054,39.9251,4669.0
2019-12-09 10:05:00,40.49,40.53,40.44,40.51,10596.0,39.9251,39.9646,39.8758,39.9449,10596.0
2019-12-09 10:10:00,40.51,40.62,40.5,40.56,3706.0,39.9449,40.0533,39.935,39.9942,3706.0
2019-12-09 10:15:00,40.56,40.57,40.53,40.57,6470.0,39.9942,40.004,39.9646,40.004,6470.0
2019-12-09 10:20:00,40.58,40.6,40.57,40.58,4231.0,40.0139,40.0336,40.004,40.0139,4231.0
2019-12-09 10:25:00,40.59,40.59,40.54,40.55,5484.0,40.0237,40.0237,39.9744,39.9843,5484.0
2019-12-09 10:30:00,40.55,40.56,40.53,40.55,8587.0,39.9843,39.9942,39.9646,39.9843,8587.0
2019-12-09 10:35:00,40.56,40.6,40.5,40.5,10750.0,39.9942,40.0336,39.935,39.935,10750.0
2019-12-09 10:40:00,40.5,40.5,40.45,40.49,5759.0,39.935,39.935,39.8857,39.9251,5759.0
2019-12-09 10:45:00,40.49,40.5,40.48,40.49,2898.0,39.9251,39.935,39.9153,39.9251,2898.0
2019-12-09 10:50:00,40.5,40.5,40.46,40.46,4833.0,39.935,39.935,39.8956,39.8956,4833.0
2019-12-09 10:55:00,40.45,40.5,40.45,40.5,13749.0,39.8857,39.935,39.8857,39.935,13749.0
2019-12-09 11:00:00,40.5,40.5,40.47,40.47,3548.0,39.935,39.935,39.9054,39.9054,3548.0
2019-12-09 11:05:00,40.47,40.48,40.46,40.48,6648.0,39.9054,39.9153,39.8956,39.9153,6648.0
2019-12-09 11:10:00,40.48,40.51,40.48,40.51,4170.0,39.9153,39.9449,39.9153,39.9449,4170.0
2019-12-09 11:15:00,40.51,40.52,40.48,40.52,4013.0,39.9449,39.9547,39.9153,39.9547,4013.0
2019-12-09 11:20:00,40.52,40.53,40.47,40.47,2839.0,39.9547,39.9646,39.9054,39.9054,2839.0
2019-12-09 11:25:00,40.47,40.48,40.46,40.47,4176.0,39.9054,39.9153,39.8956,39.9054,4176.0
2019-12-09 11:30:00,40.47,40.49,40.42,40.48,11155.0,39.9054,39.9251,39.8561,39.9153,11155.0
2019-12-09 11:35:00,40.49,40.49,40.45,40.48,11051.0,39.9251,39.9251,39.8857,39.9153,11051.0
2019-12-09 11:40:00,40.48,40.48,40.45,40.45,3004.0,39.9153,39.9153,39.8857,39.8857,3004.0
2019-12-09 11:45:00,40.47,40.47,40.46,40.47,3305.0,39.9054,39.9054,39.8956,39.9054,3305.0
2019-12-09 11:50:00,40.46,40.46,40.43,40.45,39001.0,39.8956,39.8956,39.866,39.8857,39001.0
2019-12-09 11:55:00,40.44,40.45,40.37,40.37,24492.0,39.8758,39.8857,39.8068,39.8068,24492.0
2019-12-09 12:00:00,40.38,40.47,40.38,40.47,3942.0,39.8167,39.9054,39.8167,39.9054,3942.0
2019-12-09 12:05:00,40.47,40.53,40.46,40.53,10521.0,39.9054,39.9646,39.8956,39.9646,10521.0
2019-12-09 12:10:00,40.52,40.53,40.5,40.53,5737.0,39.9547,39.9646,39.935,39.9646,5737.0
2019-12-09 12:15:00,40.53,40.55,40.52,40.55,5020.0,39.9646,39.9843,39.9547,39.9843,5020.0
2019-12-09 12:20:00,40.55,40.55,40.51,40.54,7864.0,39.9843,39.9843,39.9449,39.9744,7864.0
2019-12-09 12:25:00,40.54,40.64,40.54,40.62,17740.0,39.9744,40.0731,39.9744,40.0533,17740.0
2019-12-09 12:30:00,40.62,40.62,40.58,40.6,6979.0,40.0533,40.0533,40.0139,40.0336,6979.0
2019-12-09 12:35:00,40.6,40.63,40.59,40.61,11861.0,40.0336,40.0632,40.0237,40.0435,11861.0
2019-12-09 12:40:00,40.62,40.63,40.59,40.59,7485.0,40.0533,40.0632,40.0237,40.0237,7485.0
2019-12-09 12:45:00,40.59,40.62,40.59,40.62,18367.0,40.0237,40.0533,40.0237,40.0533,18367.0
2019-12-09 12:50:00,40.6,40.65,40.6,40.63,6045.0,40.0336,40.0829,40.0336,40.0632,6045.0
2019-12-09 12:55:00,40.63,40.68,40.62,40.66,9514.0,40.0632,40.1125,40.0533,40.0928,9514.0
2019-12-09 13:00:00,40.65,40.66,40.64,40.65,6093.0,40.0829,40.0928,40.0731,40.0829,6093.0
2019-12-09 13:05:00,40.66,40.69,40.66,40.68,5019.0,40.0928,40.1224,40.0928,40.1125,5019.0
2019-12-09 13:10:00,40.69,40.69,40.64,40.69,9714.0,40.1224,40.1224,40.0731,40.1224,9714.0
2019-12-09 13:15:00,40.67,40.68,40.65,40.66,1658.0,40.1026,40.1125,40.0829,40.0928,1658.0
2019-12-09 13:20:00,40.66,40.66,40.61,40.62,5510.0,40.0928,40.0928,40.0435,40.0533,5510.0
2019-12-09 13:25:00,40.62,40.63,40.6,40.6,7375.0,40.0533,40.0632,40.0336,40.0336,7375.0
2019-12-09 13:30:00,40.6,40.61,40.59,40.6,4308.0,40.0336,40.0435,40.0237,40.0336,4308.0
2019-12-09 13:35:00,40.61,40.68,40.61,40.68,5904.0,40.0435,40.1125,40.0435,40.1125,5904.0
2019-12-09 13:40:00,40.68,40.72,40.66,40.72,10054.0,40.1125,40.1519,40.0928,40.1519,10054.0
2019-12-09 13:45:00,40.72,40.72,40.68,40.69,9682.0,40.1519,40.1519,40.1125,40.1224,9682.0
2019-12-09 13:50:00,40.7,40.76,40.69,40.74,9260.0,40.1322,40.1914,40.1224,40.1717,9260.0
2019-12-09 13:55:00,40.74,40.74,40.72,40.73,2822.0,40.1717,40.1717,40.1519,40.1618,2822.0
2019-12-09 14:00:00,40.74,40.75,40.71,40.72,9332.0,40.1717,40.1815,40.1421,40.1519,9332.0
2019-12-09 14:05:00,40.71,40.74,40.67,40.67,13424.0,40.1421,40.1717,40.1026,40.1026,13424.0
2019-12-09 14:10:00,40.67,40.67,40.64,40.66,5305.0,40.1026,40.1026,40.0731,40.0928,5305.0
2019-12-09 14:15:00,40.66,40.68,40.65,40.67,4977.0,40.0928,40.1125,40.0829,40.1026,4977.0
2019-12-09 14:20:00,40.67,40.68,40.65,40.65,5301.0,40.1026,40.1125,40.0829,40.0829,5301.0
2019-12-09 14:25:00,40.65,40.66,40.64,40.64,4220.0,40.0829,40.0928,40.0731,40.0731,4220.0
2019-12-09 14:30:00,40.64,40.68,40.63,40.65,12354.0,40.0731,40.1125,40.0632,40.0829,12354.0
2019-12-09 14:35:00,40.65,40.69,40.65,40.69,4245.0,40.0829,40.1224,40.0829,40.1224,4245.0
2019-12-09 14:40:00,40.69,40.69,40.67,40.68,3791.0,40.1224,40.1224,40.1026,40.1125,3791.0
2019-12-09 14:45:00,40.68,40.68,40.61,40.61,18480.0,40.1125,40.1125,40.0435,40.0435,18480.0
2019-12-09 14:50:00,40.6,40.66,40.6,40.66,5884.0,40.0336,40.0928,40.0336,40.0928,5884.0
2019-12-09 14:55:00,40.66,40.74,40.65,40.74,5259.0,40.0928,40.1717,40.0829,40.1717,5259.0
2019-12-09 15:00:00,40.74,40.74,40.7,40.7,5087.0,40.1717,40.1717,40.1322,40.1322,5087.0
2019-12-09 15:05:00,40.7,40.71,40.68,40.68,4828.0,40.1322,40.1421,40.1125,40.1125,4828.0
2019-12-09 15:10:00,40.68,40.7,40.63,40.7,22490.0,40.1125,40.1322,40.0632,40.1322,22490.0
2019-12-09 15:15:00,40.68,40.73,40.68,40.73,6471.0,40.1125,40.1618,40.1125,40.1618,6471.0
2019-12-09 15:20:00,40.73,40.73,40.71,40.72,8229.0,40.1618,40.1618,40.1421,40.1519,8229.0
2019-12-09 15:25:00,40.72,40.72,40.7,40.7,4570.0,40.1519,40.1519,40.1322,40.1322,4570.0
2019-12-09 15:30:00,40.7,40.71,40.63,40.64,16126.0,40.1322,40.1421,40.0632,40.0731,16126.0
2019-12-09 15:35:00,40.64,40.64,40.54,40.55,20563.0,40.0731,40.0731,39.9744,39.9843,20563.0
2019-12-09 15:40:00,40.54,40.58,40.54,40.57,12994.0,39.9744,40.0139,39.9744,40.004,12994.0
2019-12-09 15:45:00,40.56,40.57,40.5,40.54,41297.0,39.9942,40.004,39.935,39.9744,41297.0
2019-12-09 15:50:00,40.55,40.59,40.53,40.58,39414.0,39.9843,40.0237,39.9646,40.0139,39414.0
2019-12-09 15:55:00,40.58,40.6,40.48,40.49,131419.0,40.0139,40.0336,39.9153,39.9251,131419.0
2019-12-10 09:30:00,40.59,40.59,40.27,40.28,11035.0,40.0237,40.0237,39.7082,39.7181,11035.0
2019-12-10 09:35:00,40.35,40.48,40.27,40.3,3150.0,39.7871,39.9153,39.7082,39.7378,3150.0
2019-12-10 09:40:00,40.33,40.41,40.32,40.32,2342.0,39.7674,39.8463,39.7575,39.7575,2342.0
2019-12-10 09:45:00,40.27,40.3,40.21,40.24,2380.0,39.7082,39.7378,39.6491,39.6786,2380.0
2019-12-10 09:50:00,40.24,40.27,40.23,40.24,1370.0,39.6786,39.7082,39.6688,39.6786,1370.0
2019-12-10 09:55:00,40.28,40.33,40.28,40.28,3705.0,39.7181,39.7674,39.7181,39.7181,3705.0
2019-12-10 10:00:00,40.28,40.32,40.26,40.26,4607.0,39.7181,39.7575,39.6984,39.6984,4607.0
2019-12-10 10:05:00,40.3,40.3,40.23,40.26,4179.0,39.7378,39.7378,39.6688,39.6984,4179.0
2019-12-10 10:10:00,40.26,40.3,40.22,40.27,2018.0,39.6984,39.7378,39.6589,39.7082,2018.0
2019-12-10 10:15:00,40.28,40.28,40.24,40.26,2433.0,39.7181,39.7181,39.6786,39.6984,2433.0
2019-12-10 10:20:00,40.26,40.33,40.26,40.32,3420.0,39.6984,39.7674,39.6984,39.7575,3420.0
2019-12-10 10:25:00,40.32,40.34,40.27,40.27,5741.0,39.7575,39.7772,39.7082,39.7082,5741.0
2019-12-10 10:30:00,40.26,40.27,40.23,40.24,6700.0,39.6984,39.7082,39.6688,39.6786,6700.0
2019-12-10 10:35:00,40.25,40.25,40.15,40.15,3834.0,39.6885,39.6885,39.5899,39.5899,3834.0
2019-12-10 10:40:00,40.17,40.18,40.04,40.04,8217.0,39.6096,39.6195,39.4814,39.4814,8217.0
2019-12-10 10:45:00,40.05,40.09,40.01,40.03,12009.0,39.4913,39.5307,39.4518,39.4716,12009.0
2019-12-10 10:50:00,40.04,40.1,40.03,40.08,6798.0,39.4814,39.5406,39.4716,39.5209,6798.0
2019-12-10 10:55:00,40.07,40.09,40.04,40.06,7478.0,39.511,39.5307,39.4814,39.5011,7478.0
2019-12-10 11:00:00,40.06,40.13,39.95,39.98,16538.0,39.5011,39.5702,39.3927,39.4223,16538.0
2019-12-10 11:05:00,40.03,40.1,40.0,40.08,2792.0,39.4716,39.5406,39.442,39.5209,2792.0
2019-12-10 11:10:00,40.07,40.1,40.05,40.07,4126.0,39.511,39.5406,39.4913,39.511,4126.0
2019-12-10 11:15:00,40.07,40.1,40.03,40.07,4127.0,39.511,39.5406,39.4716,39.511,4127.0
2019-12-10 11:20:00,40.06,40.06,40.0,40.0,4767.0,39.5011,39.5011,39.442,39.442,4767.0
2019-12-10 11:25:00,40.01,40.02,39.97,40.0,6985.0,39.4518,39.4617,39.4124,39.442,6985.0
2019-12-10 11:30:00,40.0,40.02,39.96,39.99,4510.0,39.442,39.4617,39.4025,39.4321,4510.0
2019-12-10 11:35:00,40.0,40.0,39.98,39.99,2568.0,39.442,39.442,39.4223,39.4321,2568.0
2019-12-10 11:40:00,39.99,40.0,39.93,39.94,4115.0,39.4321,39.442,39.373,39.3828,4115.0
2019-12-10 11:45:00,39.94,39.94,39.9,39.91,8203.0,39.3828,39.3828,39.3434,39.3532,8203.0
2019-12-10 11:50:00,39.91,39.93,39.91,39.92,4988.0,39.3532,39.373,39.3532,39.3631,4988.0
2019-12-10 11:55:00,39.93,39.93,39.84,39.84,3119.0,39.373,39.373,39.2842,39.2842,3119.0
2019-12-10 12:00:00,39.84,39.85,39.77,39.81,13868.0,39.2842,39.2941,39.2152,39.2546,13868.0
2019-12-10 12:05:00,39.82,39.82,39.77,39.77,4733.0,39.2645,39.2645,39.2152,39.2152,4733.0
2019-12-10 12:10:00,39.77,39.78,39.73,39.73,8656.0,39.2152,39.225,39.1757,39.1757,8656.0
2019-12-10 12:15:00,39.73,39.76,39.71,39.73,18682.0,39.1757,39.2053,39.156,39.1757,18682.0
2019-12-10 12:20:00,39.73,39.74,39.66,39.67,15650.0,39.1757,39.1856,39.1067,39.1166,15650.0
2019-12-10 12:25:00,39.66,39.67,39.62,39.62,7416.0,39.1067,39.1166,39.0673,39.0673,7416.0
2019-12-10 12:30:00,39.62,39.62,39.59,39.59,7119.0,39.0673,39.0673,39.0377,39.0377,7119.0
2019-12-10 12:35:00,39.59,39.61,39.54,39.55,20788.0,39.0377,39.0574,38.9884,38.9983,20788.0
2019-12-10 12:40:00,39.54,39.54,39.46,39.5,30431.0,38.9884,38.9884,38.9095,38.949,30431.0
2019-12-10 12:45:00,39.5,39.52,39.39,39.52,92328.0,38.949,38.9687,38.8405,38.9687,92328.0
2019-12-10 12:50:00,39.52,39.56,39.5,39.55,7910.0,38.9687,39.0081,38.949,38.9983,7910.0
2019-12-10 12:55:00,39.54,39.58,39.47,39.58,13658.0,38.9884,39.0278,38.9194,39.0278,13658.0
2019-12-10 13:00:00,39.58,39.6,39.53,39.53,12269.0,39.0278,39.0476,38.9785,38.9785,12269.0
2019-12-10 13:05:00,39.53,39.55,39.49,39.5,11434.0,38.9785,38.9983,38.9391,38.949,11434.0
2019-12-10 13:10:00,39.51,39.59,39.49,39.58,63859.0,38.9588,39.0377,38.9391,39.0278,63859.0
2019-12-10 13:15:00,39.57,39.6,39.55,39.59,20896.0,39.018,39.0476,38.9983,39.0377,20896.0
2019-12-10 13:20:00,39.59,39.59,39.53,39.57,19897.0,39.0377,39.0377,38.9785,39.018,19897.0
2019-12-10 13:25:00,39.56,39.56,39.45,39.52,45973.0,39.0081,39.0081,38.8997,38.9687,45973.0
2019-12-10 13:30:00,39.53,39.57,39.49,39.49,27439.0,38.9785,39.018,38.9391,38.9391,27439.0
2019-12-10 13:35:00,39.49,39.65,39.49,39.62,47698.0,38.9391,39.0969,38.9391,39.0673,47698.0
2019-12-10 13:40:00,39.62,39.63,39.49,39.52,35375.0,39.0673,39.0771,38.9391,38.9687,35375.0
2019-12-10 13:45:00,39.52,39.59,39.48,39.58,28246.0,38.9687,39.0377,38.9292,39.0278,28246.0
2019-12-10 13:50:00,39.59,39.61,39.56,39.57,7747.0,39.0377,39.0574,39.0081,39.018,7747.0
2019-12-10 13:55:00,39.56,39.58,39.55,39.57,9053.0,39.0081,39.0278,38.9983,39.018,9053.0
2019-12-10 14:00:00,39.57,39.63,39.57,39.61,15360.0,39.018,39.0771,39.018,39.0574,15360.0
2019-12-10 14:05:00,39.62,39.63,39.58,39.6,40035.0,39.0673,39.0771,39.0278,39.0476,40035.0
2019-12-10 14:10:00,39.6,39.62,39.59,39.61,19927.0,39.0476,39.0673,39.0377,39.0574,19927.0
2019-12-10 14:15:00,39.61,39.62,39.58,39.62,72177.0,39.0574,39.0673,39.0278,39.0673,72177.0
2019-12-10 14:20:00,39.61,39.62,39.58,39.6,72716.0,39.0574,39.0673,39.0278,39.0476,72716.0
2019-12-10 14:25:00,39.6,39.61,39.59,39.59,17141.0,39.0476,39.0574,39.0377,39.0377,17141.0
2019-12-10 14:30:00,39.59,39.62,39.57,39.6,19966.0,39.0377,39.0673,39.018,39.0476,19966.0
2019-12-10 14:35:00,39.6,39.6,39.54,39.59,61481.0,39.0476,39.0476,38.9884,39.0377,61481.0
2019-12-10 14:40:00,39.59,39.61,39.58,39.59,13692.0,39.0377,39.0574,39.0278,39.0377,13692.0
2019-12-10 14:45:00,39.59,39.62,39.59,39.61,11811.0,39.0377,39.0673,39.0377,39.0574,11811.0
2019-12-10 14:50:00,39.62,39.78,39.61,39.78,20114.0,39.0673,39.225,39.0574,39.225,20114.0
2019-12-10 14:55:00,39.78,39.78,39.74,39.75,9847.0,39.225,39.225,39.1856,39.1955,9847.0
2019-12-10 15:00:00,39.75,39.78,39.73,39.78,8569.0,39.1955,39.225,39.1757,39.225,8569.0
2019-12-10 15:05:00,39.8,39.81,39.77,39.8,9130.0,39.2448,39.2546,39.2152,39.2448,9130.0
2019-12-10 15:10:00,39.8,39.85,39.8,39.85,21910.0,39.2448,39.2941,39.2448,39.2941,21910.0
2019-12-10 15:15:00,39.85,39.85,39.81,39.82,7846.0,39.2941,39.2941,39.2546,39.2645,7846.0
2019-12-10 15:20:00,39.82,39.82,39.77,39.8,11629.0,39.2645,39.2645,39.2152,39.2448,11629.0
2019-12-10 15:25:00,39.8,39.81,39.79,39.79,22548.0,39.2448,39.2546,39.2349,39.2349,22548.0
2019-12-10 15:30:00,39.79,39.8,39.75,39.75,27113.0,39.2349,39.2448,39.1955,39.1955,27113.0
2019-12-10 15:35:00,39.76,39.84,39.76,39.84,16033.0,39.2053,39.2842,39.2053,39.2842,16033.0
2019-12-10 15:40:00,39.84,39.9,39.83,39.9,23807.0,39.2842,39.3434,39.2744,39.3434,23807.0
2019-12-10 15:45:00,39.89,39.92,39.86,39.91,35667.0,39.3335,39.3631,39.3039,39.3532,35667.0
2019-12-10 15:50:00,39.91,39.93,39.88,39.9,51347.0,39.3532,39.373,39.3237,39.3434,51347.0
2019-12-10 15:55:00,39.91,39.97,39.9,39.9,130923.0,39.3532,39.4124,39.3434,39.3434,130923.0
2019-12-11 09:30:00,40.04,40.06,39.91,40.0,14677.0,39.4814,39.5011,39.3532,39.442,14677.0
2019-12-11 09:35:00,40.05,40.12,40.0,40.11,3700.0,39.4913,39.5603,39.442,39.5504,3700.0
2019-12-11 09:40:00,40.12,40.2,40.1,40.1,5807.0,39.5603,39.6392,39.5406,39.5406,5807.0
2019-12-11 09:45:00,40.11,40.11,40.04,40.09,1300.0,39.5504,39.5504,39.4814,39.5307,1300.0
2019-12-11 09:50:00,40.09,40.12,40.09,40.12,300.0,39.5307,39.5603,39.5307,39.5603,300.0
2019-12-11 09:55:00,40.12,40.18,40.1,40.17,5698.0,39.5603,39.6195,39.5406,39.6096,5698.0
2019-12-11 10:00:00,40.19,40.32,40.15,40.31,18123.0,39.6293,39.7575,39.5899,39.7477,18123.0
2019-12-11 10:05:00,40.3,40.31,40.25,40.3,2680.0,39.7378,39.7477,39.6885,39.7378,2680.0
2019-12-11 10:10:00,40.24,40.28,40.18,40.18,8341.0,39.6786,39.7181,39.6195,39.6195,8341.0
2019-12-11 10:15:00,40.18,40.25,40.16,40.16,4240.0,39.6195,39.6885,39.5997,39.5997,4240.0
2019-12-11 10:20:00,40.16,40.2,40.14,40.18,2651.0,39.5997,39.6392,39.58,39.6195,2651.0
2019-12-11 10:25:00,40.18,40.19,40.12,40.12,4834.0,39.6195,39.6293,39.5603,39.5603,4834.0
2019-12-11 10:30:00,40.1,40.1,40.02,40.05,4568.0,39.5406,39.5406,39.4617,39.4913,4568.0
2019-12-11 10:35:00,40.02,40.06,40.01,40.05,4300.0,39.4617,39.5011,39.4518,39.4913,4300.0
2019-12-11 10:40:00,40.07,40.11,40.05,40.05,4411.0,39.511,39.5504,39.4913,39.4913,4411.0
2019-12-11 10:45:00,40.05,40.05,40.02,40.02,3897.0,39.4913,39.4913,39.4617,39.4617,3897.0
2019-12-11 10:50:00,40.02,40.05,40.02,40.05,3247.0,39.4617,39.4913,39.4617,39.4913,3247.0
2019-12-11 10:55:00,40.06,40.08,40.02,40.03,5951.0,39.5011,39.5209,39.4617,39.4716,5951.0
2019-12-11 11:00:00,40.03,40.04,39.98,40.0,6583.0,39.4716,39.4814,39.4223,39.442,6583.0
2019-12-11 11:05:00,40.01,40.05,40.0,40.04,3689.0,39.4518,39.4913,39.442,39.4814,3689.0
2019-12-11 11:10:00,40.04,40.09,40.03,40.08,5024.0,39.4814,39.5307,39.4716,39.5209,5024.0
2019-12-11 11:15:00,40.07,40.11,40.06,40.07,5670.0,39.511,39.5504,39.5011,39.511,5670.0
2019-12-11 11:20:00,40.07,40.09,40.04,40.04,3119.0,39.511,39.5307,39.4814,39.4814,3119.0
2019-12-11 11:25:00,40.05,40.15,40.04,40.14,2752.0,39.4913,39.5899,39.4814,39.58,2752.0
2019-12-11 11:30:00,40.14,40.16,40.11,40.13,4774.0,39.58,39.5997,39.5504,39.5702,4774.0
2019-12-11 11:35:00,40.13,40.14,40.11,40.12,3007.0,39.5702,39.58,39.5504,39.5603,3007.0
2019-12-11 11:40:00,40.11,40.18,40.11,40.16,3413.0,39.5504,39.6195,39.5504,39.5997,3413.0
2019-12-11 11:45:00,40.16,40.16,40.11,40.15,6280.0,39.5997,39.5997,39.5504,39.5899,6280.0
2019-12-11 11:50:00,40.14,40.14,40.1,40.14,6527.0,39.58,39.58,39.5406,39.58,6527.0
2019-12-11 11:55:00,40.14,40.2,40.13,40.17,5454.0,39.58,39.6392,39.5702,39.6096,5454.0
2019-12-11 12:00:00,40.17,40.22,40.16,40.2,4350.0,39.6096,39.6589,39.5997,39.6392,4350.0
2019-12-11 12:05:00,40.2,40.21,40.17,40.18,3398.0,39.6392,39.6491,39.6096,39.6195,3398.0
2019-12-11 12:10:00,40.18,40.18,40.11,40.13,9390.0,39.6195,39.6195,39.5504,39.5702,9390.0
2019-12-11 12:15:00,40.13,40.13,40.12,40.12,2572.0,39.5702,39.5702,39.5603,39.5603,2572.0
2019-12-11 12:20:00,40.13,40.13,40.1,40.11,4732.0,39.5702,39.5702,39.5406,39.5504,4732.0
2019-12-11 12:25:00,40.12,40.13,40.11,40.13,2676.0,39.5603,39.5702,39.5504,39.5702,2676.0
2019-12-11 12:30:00,40.12,40.12,40.1,40.11,2454.0,39.5603,39.5603,39.5406,39.5504,2454.0
2019-12-11 12:35:00,40.11,40.11,40.08,40.09,2165.0,39.5504,39.5504,39.5209,39.5307,2165.0
2019-12-11 12:40:00,40.09,40.1,40.08,40.09,2567.0,39.5307,39.5406,39.5209,39.5307,2567.0
2019-12-11 12:45:00,40.09,40.12,40.08,40.12,5899.0,39.5307,39.5603,39.5209,39.5603,5899.0
2019-12-11 12:50:00,40.11,40.11,40.07,40.08,3419.0,39.5504,39.5504,39.511,39.5209,3419.0
2019-12-11 12:55:00,40.08,40.08,40.06,40.06,2843.0,39.5209,39.5209,39.5011,39.5011,2843.0
2019-12-11 13:00:00,40.06,40.09,40.06,40.09,4669.0,39.5011,39.5307,39.5011,39.5307,4669.0
2019-12-11 13:05:00,40.1,40.1,40.08,40.09,2871.0,39.5406,39.5406,39.5209,39.5307,2871.0
2019-12-11 13:10:00,40.1,40.13,40.09,40.13,2367.0,39.5406,39.5702,39.5307,39.5702,2367.0
2019-12-11 13:15:00,40.13,40.15,40.12,40.15,4253.0,39.5702,39.5899,39.5603,39.5899,4253.0
2019-12-11 13:20:00,40.15,40.21,40.14,40.19,3437.0,39.5899,39.6491,39.58,39.6293,3437.0
2019-12-11 13:25:00,40.19,40.2,40.14,40.15,4416.0,39.6293,39.6392,39.58,39.5899,4416.0
2019-12-11 13:30:00,40.15,40.15,40.1,40.12,4014.0,39.5899,39.5899,39.5406,39.5603,4014.0
2019-12-11 13:35:00,40.12,40.12,40.1,40.1,3100.0,39.5603,39.5603,39.5406,39.5406,3100.0
2019-12-11 13:40:00,40.09,40.09,40.05,40.05,4264.0,39.5307,39.5307,39.4913,39.4913,4264.0
2019-12-11 13:45:00,40.05,40.07,40.04,40.06,5390.0,39.4913,39.511,39.4814,39.5011,5390.0
2019-12-11 13:50:00,40.07,40.11,40.06,40.1,2800.0,39.511,39.5504,39.5011,39.5406,2800.0
2019-12-11 13:55:00,40.11,40.12,40.1,40.11,3402.0,39.5504,39.5603,39.5406,39.5504,3402.0
2019-12-11 14:00:00,40.11,40.12,40.08,40.1,5011.0,39.5504,39.5603,39.5209,39.5406,5011.0
2019-12-11 14:05:00,40.1,40.19,40.1,40.14,7726.0,39.5406,39.6293,39.5406,39.58,7726.0
2019-12-11 14:10:00,40.15,40.15,40.09,40.09,5089.0,39.5899,39.5899,39.5307,39.5307,5089.0
2019-12-11 14:15:00,40.1,40.13,40.09,40.1,6386.0,39.5406,39.5702,39.5307,39.5406,6386.0
2019-12-11 14:20:00,40.1,40.15,40.09,40.13,7278.0,39.5406,39.5899,39.5307,39.5702,7278.0
2019-12-11 14:25:00,40.13,40.13,40.01,40.04,11598.0,39.5702,39.5702,39.4518,39.4814,11598.0
2019-12-11 14:30:00,40.03,40.07,40.03,40.06,4065.0,39.4716,39.511,39.4716,39.5011,4065.0
2019-12-11 14:35:00,40.06,40.09,40.04,40.06,10301.0,39.5011,39.5307,39.4814,39.5011,10301.0
2019-12-11 14:40:00,40.06,40.09,40.04,40.08,4705.0,39.5011,39.5307,39.4814,39.5209,4705.0
2019-12-11 14:45:00,40.09,40.14,40.06,40.14,5057.0,39.5307,39.58,39.5011,39.58,5057.0
2019-12-11 14:50:00,40.12,40.23,40.12,40.23,7243.0,39.5603,39.6688,39.5603,39.6688,7243.0
2019-12-11 14:55:00,40.22,40.23,40.21,40.22,4215.0,39.6589,39.6688,39.6491,39.6589,4215.0
2019-12-11 15:00:00,40.23,40.23,40.17,40.17,7040.0,39.6688,39.6688,39.6096,39.6096,7040.0
2019-12-11 15:05:00,40.17,40.22,40.16,40.2,4742.0,39.6096,39.6589,39.5997,39.6392,4742.0
2019-12-11 15:10:00,40.2,40.24,40.2,40.22,20316.0,39.6392,39.6786,39.6392,39.6589,20316.0
2019-12-11 15:15:00,40.21,40.22,40.15,40.16,8326.0,39.6491,39.6589,39.5899,39.5997,8326.0
2019-12-11 15:20:00,40.15,40.16,40.12,40.14,10207.0,39.5899,39.5997,39.5603,39.58,10207.0
2019-12-11 15:25:00,40.15,40.17,40.13,40.17,7582.0,39.5899,39.6096,39.5702,39.6096,7582.0
2019-12-11 15:30:00,40.17,40.17,40.13,40.16,11712.0,39.6096,39.6096,39.5702,39.5997,11712.0
2019-12-11 15:35:00,40.16,40.16,40.11,40.12,10584.0,39.5997,39.5997,39.5504,39.5603,10584.0
2019-12-11 15:40:00,40.12,40.14,40.12,40.13,10778.0,39.5603,39.58,39.5603,39.5702,10778.0
2019-12-11 15:45:00,40.13,40.17,40.11,40.16,25363.0,39.5702,39.6096,39.5504,39.5997,25363.0
2019-12-11 15:50:00,40.16,40.21,40.16,40.17,29502.0,39.5997,39.6491,39.5997,39.6096,29502.0
2019-12-11 15:55:00,40.18,40.21,40.13,40.18,56829.0,39.6195,39.6491,39.5702,39.6195,56829.0
2019-12-12 09:30:00,40.73,40.73,40.46,40.61,28221.0,40.1618,40.1618,39.8956,40.0435,28221.0
2019-12-12 09:35:00,40.58,41.08,40.58,41.0,41632.0,40.0139,40.5069,40.0139,40.428,41632.0
2019-12-12 09:40:00,41.0,41.07,40.95,41.07,8361.0,40.428,40.4971,40.3787,40.4971,8361.0
2019-12-12 09:45:00,41.06,41.33,41.05,41.33,21521.0,40.4872,40.7534,40.4773,40.7534,21521.0
2019-12-12 09:50:00,41.28,41.38,41.24,41.35,13108.0,40.7041,40.8027,40.6647,40.7731,13108.0
2019-12-12 09:55:00,41.34,41.47,41.33,41.47,13754.0,40.7633,40.8915,40.7534,40.8915,13754.0
2019-12-12 10:00:00,41.42,41.5,41.39,41.47,9605.0,40.8422,40.9211,40.8126,40.8915,9605.0
2019-12-12 10:05:00,41.47,41.48,41.44,41.48,8766.0,40.8915,40.9013,40.8619,40.9013,8766.0
2019-12-12 10:10:00,41.48,41.57,41.47,41.53,2800.0,40.9013,40.9901,40.8915,40.9506,2800.0
2019-12-12 10:15:00,41.54,41.54,41.45,41.5,25851.0,40.9605,40.9605,40.8718,40.9211,25851.0
2019-12-12 10:20:00,41.49,41.53,41.35,41.36,20784.0,40.9112,40.9506,40.7731,40.783,20784.0
2019-12-12 10:25:00,41.35,41.36,41.23,41.25,11880.0,40.7731,40.783,40.6548,40.6745,11880.0
2019-12-12 10:30:00,41.26,41.41,41.24,41.33,28532.0,40.6844,40.8323,40.6647,40.7534,28532.0
2019-12-12 10:35:00,41.33,41.34,41.17,41.27,54341.0,40.7534,40.7633,40.5957,40.6943,54341.0
2019-12-12 10:40:00,41.26,41.27,41.19,41.2,19663.0,40.6844,40.6943,40.6154,40.6252,19663.0
2019-12-12 10:45:00,41.2,41.26,41.2,41.22,44845.0,40.6252,40.6844,40.6252,40.645,44845.0
2019-12-12 10:50:00,41.22,41.36,41.21,41.3,41735.0,40.645,40.783,40.6351,40.7238,41735.0
2019-12-12 10:55:00,41.31,41.34,41.28,41.29,5524.0,40.7337,40.7633,40.7041,40.714,5524.0
2019-12-12 11:00:00,41.3,41.31,41.27,41.29,10862.0,40.7238,40.7337,40.6943,40.714,10862.0
2019-12-12 11:05:00,41.3,41.31,41.28,41.29,7762.0,40.7238,40.7337,40.7041,40.714,7762.0
2019-12-12 11:10:00,41.28,41.29,41.23,41.24,11081.0,40.7041,40.714,40.6548,40.6647,11081.0
2019-12-12 11:15:00,41.24,41.25,41.16,41.17,22884.0,40.6647,40.6745,40.5858,40.5957,22884.0
2019-12-12 11:20:00,41.16,41.26,41.13,41.26,32396.0,40.5858,40.6844,40.5562,40.6844,32396.0
2019-12-12 11:25:00,41.25,41.26,41.2,41.22,5482.0,40.6745,40.6844,40.6252,40.645,5482.0
2019-12-12 11:30:00,41.21,41.28,41.19,41.28,3900.0,40.6351,40.7041,40.6154,40.7041,3900.0
2019-12-12 11:35:00,41.28,41.38,41.26,41.36,8482.0,40.7041,40.8027,40.6844,40.783,8482.0
2019-12-12 11:40:00,41.35,41.35,41.26,41.26,25904.0,40.7731,40.7731,40.6844,40.6844,25904.0
2019-12-12 11:45:00,41.26,41.26,41.05,41.07,56951.0,40.6844,40.6844,40.4773,40.4971,56951.0
2019-12-12 11:50:00,41.07,41.2,40.98,41.13,45244.0,40.4971,40.6252,40.4083,40.5562,45244.0
2019-12-12 11:55:00,41.1,41.14,41.04,41.14,5300.0,40.5266,40.5661,40.4675,40.5661,5300.0
2019-12-12 12:00:00,41.14,41.22,41.14,41.21,11235.0,40.5661,40.645,40.5661,40.6351,11235.0
2019-12-12 12:05:00,41.2,41.24,41.17,41.23,4513.0,40.6252,40.6647,40.5957,40.6548,4513.0
2019-12-12 12:10:00,41.22,41.23,41.18,41.18,7744.0,40.645,40.6548,40.6055,40.6055,7744.0
2019-12-12 12:15:00,41.18,41.2,41.17,41.2,12338.0,40.6055,40.6252,40.5957,40.6252,12338.0
2019-12-12 12:20:00,41.2,41.2,41.12,41.16,21873.0,40.6252,40.6252,40.5464,40.5858,21873.0
2019-12-12 12:25:00,41.16,41.22,41.14,41.22,13638.0,40.5858,40.645,40.5661,40.645,13638.0
2019-12-12 12:30:00,41.22,41.31,41.22,41.29,7634.0,40.645,40.7337,40.645,40.714,7634.0
2019-12-12 12:35:00,41.29,41.34,41.28,41.33,5963.0,40.714,40.7633,40.7041,40.7534,5963.0
2019-12-12 12:40:00,41.33,41.41,41.32,41.41,16133.0,40.7534,40.8323,40.7436,40.8323,16133.0
2019-12-12 12:45:00,41.41,41.43,41.4,41.43,8512.0,40.8323,40.852,40.8224,40.852,8512.0
2019-12-12 12:50:00,41.43,41.43,41.39,41.41,4576.0,40.852,40.852,40.8126,40.8323,4576.0
2019-12-12 12:55:00,41.41,41.41,41.35,41.36,6102.0,40.8323,40.8323,40.7731,40.783,6102.0
2019-12-12 13:00:00,41.36,41.4,41.36,41.39,4503.0,40.783,40.8224,40.783,40.8126,4503.0
2019-12-12 13:05:00,41.39,41.41,41.38,41.4,3268.0,40.8126,40.8323,40.8027,40.8224,3268.0
2019-12-12 13:10:00,41.39,41.4,41.38,41.4,2772.0,40.8126,40.8224,40.8027,40.8224,2772.0
2019-12-12 13:15:00,41.4,41.45,41.39,41.44,3470.0,40.8224,40.8718,40.8126,40.8619,3470.0
2019-12-12 13:20:00,41.43,41.44,41.4,41.4,4087.0,40.852,40.8619,40.8224,40.8224,4087.0
2019-12-12 13:25:00,41.39,41.41,41.37,41.41,5760.0,40.8126,40.8323,40.7929,40.8323,5760.0
2019-12-12 13:30:00,41.41,41.41,41.39,41.41,3443.0,40.8323,40.8323,40.8126,40.8323,3443.0
2019-12-12 13:35:00,41.4,41.41,41.38,41.41,4120.0,40.8224,40.8323,40.8027,40.8323,4120.0
2019-12-12 13:40:00,41.41,41.43,41.3,41.3,28302.0,40.8323,40.852,40.7238,40.7238,28302.0
2019-12-12 13:45:00,41.3,41.32,41.26,41.27,28456.0,40.7238,40.7436,40.6844,40.6943,28456.0
2019-12-12 13:50:00,41.29,41.32,41.28,41.32,4231.0,40.714,40.7436,40.7041,40.7436,4231.0
2019-12-12 13:55:00,41.34,41.37,41.32,41.36,4522.0,40.7633,40.7929,40.7436,40.783,4522.0
2019-12-12 14:00:00,41.38,41.39,41.35,41.38,6938.0,40.8027,40.8126,40.7731,40.8027,6938.0
2019-12-12 14:05:00,41.38,41.42,41.36,41.38,9263.0,40.8027,40.8422,40.783,40.8027,9263.0
2019-12-12 14:10:00,41.38,41.45,41.38,41.41,14114.0,40.8027,40.8718,40.8027,40.8323,14114.0
2019-12-12 14:15:00,41.42,41.43,41.4,41.41,5628.0,40.8422,40.852,40.8224,40.8323,5628.0
2019-12-12 14:20:00,41.4,41.41,41.36,41.37,8321.0,40.8224,40.8323,40.783,40.7929,8321.0
2019-12-12 14:25:00,41.36,41.38,41.33,41.34,9159.0,40.783,40.8027,40.7534,40.7633,9159.0
2019-12-12 14:30:00,41.34,41.57,41.33,41.5,17250.0,40.7633,40.9901,40.7534,40.9211,17250.0
2019-12-12 14:35:00,41.53,41.53,41.38,41.43,14171.0,40.9506,40.9506,40.8027,40.852,14171.0
2019-12-12 14:40:00,41.44,41.49,41.43,41.44,13531.0,40.8619,40.9112,40.852,40.8619,13531.0
2019-12-12 14:45:00,41.43,41.44,41.33,41.39,33674.0,40.852,40.8619,40.7534,40.8126,33674.0
2019-12-12 14:50:00,41.38,41.38,41.28,41.28,24291.0,40.8027,40.8027,40.7041,40.7041,24291.0
2019-12-12 14:55:00,41.3,41.36,41.27,41.3,17137.0,40.7238,40.783,40.6943,40.7238,17137.0
2019-12-12 15:00:00,41.3,41.33,41.28,41.29,18280.0,40.7238,40.7534,40.7041,40.714,18280.0
2019-12-12 15:05:00,41.29,41.32,41.27,41.3,19357.0,40.714,40.7436,40.6943,40.7238,19357.0
2019-12-12 15:10:00,41.3,41.31,41.27,41.29,18844.0,40.7238,40.7337,40.6943,40.714,18844.0
2019-12-12 15:15:00,41.29,41.35,41.28,41.33,7153.0,40.714,40.7731,40.7041,40.7534,7153.0
2019-12-12 15:20:00,41.34,41.35,41.32,41.34,9766.0,40.7633,40.7731,40.7436,40.7633,9766.0
2019-12-12 15:25:00,41.34,41.36,41.33,41.36,16316.0,40.7633,40.783,40.7534,40.783,16316.0
2019-12-12 15:30:00,41.36,41.36,41.31,41.32,35372.0,40.783,40.783,40.7337,40.7436,35372.0
2019-12-12 15:35:00,41.32,41.42,41.26,41.41,27209.0,40.7436,40.8422,40.6844,40.8323,27209.0
2019-12-12 15:40:00,41.41,41.45,41.39,41.45,25361.0,40.8323,40.8718,40.8126,40.8718,25361.0
2019-12-12 15:45:00,41.45,41.52,41.42,41.52,45582.0,40.8718,40.9408,40.8422,40.9408,45582.0
2019-12-12 15:50:00,41.53,41.6,41.51,41.59,102812.0,40.9506,41.0197,40.9309,41.0098,102812.0
2019-12-12 15:55:00,41.59,41.6,41.5,41.53,161191.0,41.0098,41.0197,40.9211,40.9506,161191.0
2019-12-13 09:30:00,41.63,41.64,41.38,41.43,17537.0,41.0492,41.0591,40.8027,40.852,17537.0
2019-12-13 09:35:00,41.46,41.47,41.19,41.31,22889.0,40.8816,40.8915,40.6154,40.7337,22889.0
2019-12-13 09:40:00,41.27,41.31,41.21,41.25,8458.0,40.6943,40.7337,40.6351,40.6745,8458.0
2019-12-13 09:45:00,41.28,41.28,41.17,41.22,19868.0,40.7041,40.7041,40.5957,40.645,19868.0
2019-12-13 09:50:00,41.22,41.3,41.16,41.3,14278.0,40.645,40.7238,40.5858,40.7238,14278.0
2019-12-13 09:55:00,41.3,41.34,41.27,41.31,4507.0,40.7238,40.7633,40.6943,40.7337,4507.0
2019-12-13 10:00:00,41.28,41.55,41.22,41.55,10385.0,40.7041,40.9704,40.645,40.9704,10385.0
2019-12-13 10:05:00,41.57,41.7,41.56,41.61,9094.0,40.9901,41.1183,40.9802,41.0295,9094.0
2019-12-13 10:10:00,41.61,41.68,41.58,41.58,11166.0,41.0295,41.0985,40.9999,40.9999,11166.0
2019-12-13 10:15:00,41.58,41.58,41.46,41.53,31818.0,40.9999,40.9999,40.8816,40.9506,31818.0
2019-12-13 10:20:00,41.52,41.55,41.42,41.46,146554.0,40.9408,40.9704,40.8422,40.8816,146554.0
2019-12-13 10:25:00,41.46,41.46,41.26,41.26,127285.0,40.8816,40.8816,40.6844,40.6844,127285.0
2019-12-13 10:30:00,41.29,41.33,41.23,41.3,23768.0,40.714,40.7534,40.6548,40.7238,23768.0
2019-12-13 10:35:00,41.3,41.3,41.19,41.23,19630.0,40.7238,40.7238,40.6154,40.6548,19630.0
2019-12-13 10:40:00,41.24,41.33,41.2,41.21,41894.0,40.6647,40.7534,40.6252,40.6351,41894.0
2019-12-13 10:45:00,41.2,41.23,41.14,41.16,29149.0,40.6252,40.6548,40.5661,40.5858,29149.0
2019-12-13 10:50:00,41.18,41.2,40.99,41.0,57064.0,40.6055,40.6252,40.4182,40.428,57064.0
2019-12-13 10:55:00,40.99,41.06,40.99,41.04,14334.0,40.4182,40.4872,40.4182,40.4675,14334.0
2019-12-13 11:00:00,41.03,41.2,41.02,41.12,31460.0,40.4576,40.6252,40.4478,40.5464,31460.0
2019-12-13 11:05:00,41.15,41.17,41.1,41.16,8722.0,40.5759,40.5957,40.5266,40.5858,8722.0
2019-12-13 11:10:00,41.16,41.21,41.14,41.15,7204.0,40.5858,40.6351,40.5661,40.5759,7204.0
2019-12-13 11:15:00,41.15,41.16,41.04,41.06,5416.0,40.5759,40.5858,40.4675,40.4872,5416.0
2019-12-13 11:20:00,41.07,41.08,40.97,40.97,6859.0,40.4971,40.5069,40.3984,40.3984,6859.0
2019-12-13 11:25:00,40.97,40.98,40.89,40.92,5865.0,40.3984,40.4083,40.3196,40.3491,5865.0
2019-12-13 11:30:00,40.93,40.96,40.9,40.91,31299.0,40.359,40.3886,40.3294,40.3393,31299.0
2019-12-13 11:35:00,40.92,41.07,40.92,41.06,5555.0,40.3491,40.4971,40.3491,40.4872,5555.0
2019-12-13 11:40:00,41.05,41.05,40.99,41.02,6262.0,40.4773,40.4773,40.4182,40.4478,6262.0
2019-12-13 11:45:00,41.01,41.04,40.99,41.01,5217.0,40.4379,40.4675,40.4182,40.4379,5217.0
2019-12-13 11:50:00,41.02,41.05,40.99,41.0,5516.0,40.4478,40.4773,40.4182,40.428,5516.0
2019-12-13 11:55:00,41.01,41.13,41.01,41.13,7285.0,40.4379,40.5562,40.4379,40.5562,7285.0
2019-12-13 12:00:00,41.12,41.16,41.07,41.08,16877.0,40.5464,40.5858,40.4971,40.5069,16877.0
2019-12-13 12:05:00,41.09,41.12,41.09,41.09,6567.0,40.5168,40.5464,40.5168,40.5168,6567.0
2019-12-13 12:10:00,41.09,41.12,41.07,41.08,6305.0,40.5168,40.5464,40.4971,40.5069,6305.0
2019-12-13 12:15:00,41.08,41.11,41.05,41.09,6459.0,40.5069,40.5365,40.4773,40.5168,6459.0
2019-12-13 12:20:00,41.1,41.1,41.06,41.07,10038.0,40.5266,40.5266,40.4872,40.4971,10038.0
2019-12-13 12:25:00,41.07,41.1,41.06,41.09,5732.0,40.4971,40.5266,40.4872,40.5168,5732.0
2019-12-13 12:30:00,41.08,41.1,41.04,41.04,5876.0,40.5069,40.5266,40.4675,40.4675,5876.0
2019-12-13 12:35:00,41.04,41.06,41.03,41.06,4712.0,40.4675,40.4872,40.4576,40.4872,4712.0
2019-12-13 12:40:00,41.07,41.11,41.03,41.03,7943.0,40.4971,40.5365,40.4576,40.4576,7943.0
2019-12-13 12:45:00,41.04,41.07,41.03,41.07,7898.0,40.4675,40.4971,40.4576,40.4971,7898.0
2019-12-13 12:50:00,41.08,41.08,41.03,41.05,13817.0,40.5069,40.5069,40.4576,40.4773,13817.0
2019-12-13 12:55:00,41.05,41.06,41.03,41.03,9104.0,40.4773,40.4872,40.4576,40.4576,9104.0
2019-12-13 13:00:00,41.05,41.07,40.96,40.96,9388.0,40.4773,40.4971,40.3886,40.3886,9388.0
2019-12-13 13:05:00,40.95,40.96,40.93,40.96,5064.0,40.3787,40.3886,40.359,40.3886,5064.0
2019-12-13 13:10:00,40.96,40.96,40.9,40.94,3927.0,40.3886,40.3886,40.3294,40.3689,3927.0
2019-12-13 13:15:00,40.93,40.95,40.93,40.94,5084.0,40.359,40.3787,40.359,40.3689,5084.0
2019-12-13 13:20:00,40.94,41.0,40.94,40.98,12484.0,40.3689,40.428,40.3689,40.4083,12484.0
2019-12-13 13:25:00,40.98,40.98,40.95,40.96,2762.0,40.4083,40.4083,40.3787,40.3886,2762.0
2019-12-13 13:30:00,40.95,40.97,40.94,40.96,5925.0,40.3787,40.3984,40.3689,40.3886,5925.0
2019-12-13 13:35:00,40.97,40.97,40.96,40.97,6400.0,40.3984,40.3984,40.3886,40.3984,6400.0
2019-12-13 13:40:00,40.97,41.0,40.96,41.0,4230.0,40.3984,40.428,40.3886,40.428,4230.0
2019-12-13 13:45:00,41.0,41.01,40.97,41.01,6150.0,40.428,40.4379,40.3984,40.4379,6150.0
2019-12-13 13:50:00,41.01,41.06,41.01,41.06,2091.0,40.4379,40.4872,40.4379,40.4872,2091.0
2019-12-13 13:55:00,41.05,41.11,41.05,41.08,9853.0,40.4773,40.5365,40.4773,40.5069,9853.0
2019-12-13 14:00:00,41.08,41.1,41.08,41.1,5134.0,40.5069,40.5266,40.5069,40.5266,5134.0
2019-12-13 14:05:00,41.09,41.1,41.06,41.06,4517.0,40.5168,40.5266,40.4872,40.4872,4517.0
2019-12-13 14:10:00,41.05,41.08,41.05,41.05,9891.0,40.4773,40.5069,40.4773,40.4773,9891.0
2019-12-13 14:15:00,41.05,41.1,41.05,41.09,2956.0,40.4773,40.5266,40.4773,40.5168,2956.0
2019-12-13 14:20:00,41.09,41.1,41.07,41.09,8105.0,40.5168,40.5266,40.4971,40.5168,8105.0
2019-12-13 14:25:00,41.09,41.1,41.08,41.09,5972.0,40.5168,40.5266,40.5069,40.5168,5972.0
2019-12-13 14:30:00,41.09,41.09,41.02,41.04,10839.0,40.5168,40.5168,40.4478,40.4675,10839.0
2019-12-13 14:35:00,41.04,41.04,41.01,41.04,3507.0,40.4675,40.4675,40.4379,40.4675,3507.0
2019-12-13 14:40:00,41.03,41.09,41.03,41.08,4215.0,40.4576,40.5168,40.4576,40.5069,4215.0
2019-12-13 14:45:00,41.08,41.09,41.07,41.08,5678.0,40.5069,40.5168,40.4971,40.5069,5678.0
2019-12-13 14:50:00,41.08,41.08,41.05,41.07,8911.0,40.5069,40.5069,40.4773,40.4971,8911.0
2019-12-13 14:55:00,41.07,41.08,41.06,41.07,4983.0,40.4971,40.5069,40.4872,40.4971,4983.0
2019-12-13 15:00:00,41.07,41.09,41.04,41.05,10593.0,40.4971,40.5168,40.4675,40.4773,10593.0
2019-12-13 15:05:00,41.05,41.06,41.03,41.04,5384.0,40.4773,40.4872,40.4576,40.4675,5384.0
2019-12-13 15:10:00,41.03,41.04,41.02,41.03,8868.0,40.4576,40.4675,40.4478,40.4576,8868.0
2019-12-13 15:15:00,41.02,41.04,41.01,41.03,6900.0,40.4478,40.4675,40.4379,40.4576,6900.0
2019-12-13 15:20:00,41.03,41.06,41.02,41.05,19253.0,40.4576,40.4872,40.4478,40.4773,19253.0
2019-12-13 15:25:00,41.05,41.06,41.03,41.03,8876.0,40.4773,40.4872,40.4576,40.4576,8876.0
2019-12-13 15:30:00,41.04,41.1,41.04,41.09,15168.0,40.4675,40.5266,40.4675,40.5168,15168.0
2019-12-13 15:35:00,41.09,41.09,41.06,41.08,16644.0,40.5168,40.5168,40.4872,40.5069,16644.0
2019-12-13 15:40:00,41.09,41.11,41.07,41.1,20206.0,40.5168,40.5365,40.4971,40.5266,20206.0
2019-12-13 15:45:00,41.1,41.11,41.05,41.05,40951.0,40.5266,40.5365,40.4773,40.4773,40951.0
2019-12-13 15:50:00,41.06,41.09,41.05,41.06,42272.0,40.4872,40.5168,40.4773,40.4872,42272.0
2019-12-13 15:55:00,41.07,41.1,41.04,41.05,73685.0,40.4971,40.5266,40.4675,40.4773,73685.0
2019-12-16 09:30:00,41.36,41.48,41.24,41.4,33444.0,40.783,40.9013,40.6647,40.8224,33444.0
2019-12-16 09:35:00,41.42,41.45,41.32,41.4,8355.0,40.8422,40.8718,40.7436,40.8224,8355.0
2019-12-16 09:40:00,41.4,41.54,41.38,41.5,5830.0,40.8224,40.9605,40.8027,40.9211,5830.0
2019-12-16 09:45:00,41.47,41.51,41.4,41.43,46347.0,40.8915,40.9309,40.8224,40.852,46347.0
2019-12-16 09:50:00,41.38,41.41,41.27,41.31,16896.0,40.8027,40.8323,40.6943,40.7337,16896.0
2019-12-16 09:55:00,41.31,41.33,41.18,41.3,27565.0,40.7337,40.7534,40.6055,40.7238,27565.0
2019-12-16 10:00:00,41.3,41.34,41.27,41.34,10654.0,40.7238,40.7633,40.6943,40.7633,10654.0
2019-12-16 10:05:00,41.32,41.35,41.28,41.33,9301.0,40.7436,40.7731,40.7041,40.7534,9301.0
2019-12-16 10:10:00,41.34,41.35,41.3,41.32,6354.0,40.7633,40.7731,40.7238,40.7436,6354.0
2019-12-16 10:15:00,41.33,41.33,41.25,41.27,7088.0,40.7534,40.7534,40.6745,40.6943,7088.0
2019-12-16 10:20:00,41.28,41.29,41.2,41.23,4934.0,40.7041,40.714,40.6252,40.6548,4934.0
2019-12-16 10:25:00,41.26,41.26,41.12,41.13,32694.0,40.6844,40.6844,40.5464,40.5562,32694.0
2019-12-16 10:30:00,41.13,41.17,41.07,41.08,19092.0,40.5562,40.5957,40.4971,40.5069,19092.0
2019-12-16 10:35:00,41.08,41.1,40.96,41.06,36416.0,40.5069,40.5266,40.3886,40.4872,36416.0
2019-12-16 10:40:00,41.05,41.07,40.97,41.06,13707.0,40.4773,40.4971,40.3984,40.4872,13707.0
2019-12-16 10:45:00,41.06,41.08,40.97,41.0,2500.0,40.4872,40.5069,40.3984,40.428,2500.0
2019-12-16 10:50:00,41.0,41.02,40.98,41.01,2900.0,40.428,40.4478,40.4083,40.4379,2900.0
2019-12-16 10:55:00,41.03,41.05,40.97,40.98,4076.0,40.4576,40.4773,40.3984,40.4083,4076.0
2019-12-16 11:00:00,40.98,41.03,40.98,41.02,3310.0,40.4083,40.4576,40.4083,40.4478,3310.0
2019-12-16 11:05:00,41.02,41.04,41.01,41.03,3711.0,40.4478,40.4675,40.4379,40.4576,3711.0
2019-12-16 11:10:00,41.03,41.04,40.96,41.0,3645.0,40.4576,40.4675,40.3886,40.428,3645.0
2019-12-16 11:15:00,41.01,41.01,40.99,40.99,1300.0,40.4379,40.4379,40.4182,40.4182,1300.0
2019-12-16 11:20:00,41.02,41.03,40.98,40.98,3604.0,40.4478,40.4576,40.4083,40.4083,3604.0
2019-12-16 11:25:00,41.0,41.02,40.97,41.02,4656.0,40.428,40.4478,40.3984,40.4478,4656.0
2019-12-16 11:30:00,41.02,41.02,40.99,40.99,1438.0,40.4478,40.4478,40.4182,40.4182,1438.0
2019-12-16 11:35:00,40.98,40.99,40.89,40.89,6256.0,40.4083,40.4182,40.3196,40.3196,6256.0
2019-12-16 11:40:00,40.9,40.96,40.9,40.95,2772.0,40.3294,40.3886,40.3294,40.3787,2772.0
2019-12-16 11:45:00,40.96,41.02,40.96,41.0,4878.0,40.3886,40.4478,40.3886,40.428,4878.0
2019-12-16 11:50:00,41.0,41.02,40.99,41.02,13939.0,40.428,40.4478,40.4182,40.4478,13939.0
2019-12-16 11:55:00,41.01,41.11,41.01,41.08,11726.0,40.4379,40.5365,40.4379,40.5069,11726.0
2019-12-16 12:00:00,41.09,41.15,41.05,41.14,32006.0,40.5168,40.5759,40.4773,40.5661,32006.0
2019-12-16 12:05:00,41.13,41.15,41.11,41.11,6680.0,40.5562,40.5759,40.5365,40.5365,6680.0
2019-12-16 12:10:00,41.12,41.16,41.09,41.15,3167.0,40.5464,40.5858,40.5168,40.5759,3167.0
2019-12-16 12:15:00,41.16,41.16,41.12,41.12,2473.0,40.5858,40.5858,40.5464,40.5464,2473.0
2019-12-16 12:20:00,41.13,41.15,41.12,41.15,3900.0,40.5562,40.5759,40.5464,40.5759,3900.0
2019-12-16 12:25:00,41.16,41.19,41.16,41.17,6381.0,40.5858,40.6154,40.5858,40.5957,6381.0
2019-12-16 12:30:00,41.18,41.19,41.15,41.16,5713.0,40.6055,40.6154,40.5759,40.5858,5713.0
2019-12-16 12:35:00,41.16,41.18,41.16,41.18,1776.0,40.5858,40.6055,40.5858,40.6055,1776.0
2019-12-16 12:40:00,41.18,41.18,41.06,41.08,21951.0,40.6055,40.6055,40.4872,40.5069,21951.0
2019-12-16 12:45:00,41.07,41.08,41.03,41.06,2650.0,40.4971,40.5069,40.4576,40.4872,2650.0
2019-12-16 12:50:00,41.05,41.11,41.05,41.09,3400.0,40.4773,40.5365,40.4773,40.5168,3400.0
2019-12-16 12:55:00,41.08,41.15,41.07,41.11,3100.0,40.5069,40.5759,40.4971,40.5365,3100.0
2019-12-16 13:00:00,41.11,41.11,41.07,41.08,3000.0,40.5365,40.5365,40.4971,40.5069,3000.0
2019-12-16 13:05:00,41.08,41.09,41.07,41.09,3094.0,40.5069,40.5168,40.4971,40.5168,3094.0
2019-12-16 13:10:00,41.1,41.1,41.01,41.06,11884.0,40.5266,40.5266,40.4379,40.4872,11884.0
2019-12-16 13:15:00,41.04,41.1,41.04,41.09,1300.0,40.4675,40.5266,40.4675,40.5168,1300.0
2019-12-16 13:20:00,41.12,41.15,41.11,41.15,2210.0,40.5464,40.5759,40.5365,40.5759,2210.0
2019-12-16 13:25:00,41.16,41.16,41.11,41.11,4200.0,40.5858,40.5858,40.5365,40.5365,4200.0
2019-12-16 13:30:00,41.13,41.17,41.12,41.15,2582.0,40.5562,40.5957,40.5464,40.5759,2582.0
2019-12-16 13:35:00,41.14,41.15,41.08,41.13,4605.0,40.5661,40.5759,40.5069,40.5562,4605.0
2019-12-16 13:40:00,41.15,41.15,41.13,41.14,2270.0,40.5759,40.5759,40.5562,40.5661,2270.0
2019-12-16 13:45:00,41.14,41.14,41.11,41.12,4120.0,40.5661,40.5661,40.5365,40.5464,4120.0
2019-12-16 13:50:00,41.12,41.13,41.09,41.09,3255.0,40.5464,40.5562,40.5168,40.5168,3255.0
2019-12-16 13:55:00,41.09,41.11,41.08,41.1,4701.0,40.5168,40.5365,40.5069,40.5266,4701.0
2019-12-16 14:00:00,41.11,41.11,41.05,41.05,3935.0,40.5365,40.5365,40.4773,40.4773,3935.0
2019-12-16 14:05:00,41.05,41.05,41.01,41.01,4246.0,40.4773,40.4773,40.4379,40.4379,4246.0
2019-12-16 14:10:00,41.02,41.03,40.99,40.99,3100.0,40.4478,40.4576,40.4182,40.4182,3100.0
2019-12-16 14:15:00,41.0,41.0,40.97,40.98,4105.0,40.428,40.428,40.3984,40.4083,4105.0
2019-12-16 14:20:00,40.99,41.03,40.98,41.02,48670.0,40.4182,40.4576,40.4083,40.4478,48670.0
2019-12-16 14:25:00,41.02,41.05,41.02,41.04,2511.0,40.4478,40.4773,40.4478,40.4675,2511.0
2019-12-16 14:30:00,41.05,41.05,40.96,40.97,5309.0,40.4773,40.4773,40.3886,40.3984,5309.0
2019-12-16 14:35:00,40.96,40.97,40.91,40.92,5922.0,40.3886,40.3984,40.3393,40.3491,5922.0
2019-12-16 14:40:00,40.91,40.93,40.89,40.91,7083.0,40.3393,40.359,40.3196,40.3393,7083.0
2019-12-16 14:45:00,40.9,40.94,40.9,40.93,8545.0,40.3294,40.3689,40.3294,40.359,8545.0
2019-12-16 14:50:00,40.94,40.96,40.9,40.91,7026.0,40.3689,40.3886,40.3294,40.3393,7026.0
2019-12-16 14:55:00,40.9,40.91,40.83,40.85,6377.0,40.3294,40.3393,40.2604,40.2801,6377.0
2019-12-16 15:00:00,40.84,40.84,40.81,40.84,10958.0,40.2703,40.2703,40.2407,40.2703,10958.0
2019-12-16 15:05:00,40.84,40.84,40.81,40.81,7046.0,40.2703,40.2703,40.2407,40.2407,7046.0
2019-12-16 15:10:00,40.81,40.81,40.77,40.8,8894.0,40.2407,40.2407,40.2012,40.2308,8894.0
2019-12-16 15:15:00,40.81,40.82,40.79,40.82,7454.0,40.2407,40.2505,40.221,40.2505,7454.0
2019-12-16 15:20:00,40.82,40.83,40.79,40.8,9394.0,40.2505,40.2604,40.221,40.2308,9394.0
2019-12-16 15:25:00,40.8,40.8,40.76,40.77,11456.0,40.2308,40.2308,40.1914,40.2012,11456.0
2019-12-16 15:30:00,40.78,40.82,40.75,40.81,10790.0,40.2111,40.2505,40.1815,40.2407,10790.0
2019-12-16 15:35:00,40.82,40.84,40.8,40.8,8993.0,40.2505,40.2703,40.2308,40.2308,8993.0
2019-12-16 15:40:00,40.8,40.8,40.72,40.73,8124.0,40.2308,40.2308,40.1519,40.1618,8124.0
2019-12-16 15:45:00,40.73,40.76,40.72,40.73,22101.0,40.1618,40.1914,40.1519,40.1618,22101.0
2019-12-16 15:50:00,40.73,40.75,40.67,40.67,35007.0,40.1618,40.1815,40.1026,40.1026,35007.0
2019-12-16 15:55:00,40.66,40.74,40.65,40.67,154926.0,40.0928,40.1717,40.0829,40.1026,154926.0
2019-12-17 09:30:00,40.63,40.71,40.55,40.7,17459.0,40.0632,40.1421,39.9843,40.1322,17459.0
2019-12-17 09:35:00,40.68,40.75,40.65,40.67,10288.0,40.1125,40.1815,40.0829,40.1026,10288.0
2019-12-17 09:40:00,40.64,40.71,40.6,40.66,6969.0,40.0731,40.1421,40.0336,40.0928,6969.0
2019-12-17 09:45:00,40.66,40.68,40.63,40.65,5000.0,40.0928,40.1125,40.0632,40.0829,5000.0
2019-12-17 09:50:00,40.65,40.7,40.65,40.7,69300.0,40.0829,40.1322,40.0829,40.1322,69300.0
2019-12-17 09:55:00,40.7,40.79,40.66,40.79,6602.0,40.1322,40.221,40.0928,40.221,6602.0
2019-12-17 10:00:00,40.82,40.9,40.81,40.85,5495.0,40.2505,40.3294,40.2407,40.2801,5495.0
2019-12-17 10:05:00,40.85,40.95,40.85,40.87,8059.0,40.2801,40.3787,40.2801,40.2998,8059.0
2019-12-17 10:10:00,40.88,40.9,40.84,40.85,1961.0,40.3097,40.3294,40.2703,40.2801,1961.0
2019-12-17 10:15:00,40.88,40.92,40.87,40.89,7153.0,40.3097,40.3491,40.2998,40.3196,7153.0
2019-12-17 10:20:00,40.89,40.9,40.85,40.86,4975.0,40.3196,40.3294,40.2801,40.29,4975.0
2019-12-17 10:25:00,40.86,40.92,40.86,40.87,4679.0,40.29,40.3491,40.29,40.2998,4679.0
2019-12-17 10:30:00,40.85,40.88,40.85,40.85,5967.0,40.2801,40.3097,40.2801,40.2801,5967.0
2019-12-17 10:35:00,40.84,40.84,40.79,40.83,5452.0,40.2703,40.2703,40.221,40.2604,5452.0
2019-12-17 10:40:00,40.84,40.84,40.81,40.83,5888.0,40.2703,40.2703,40.2407,40.2604,5888.0
2019-12-17 10:45:00,40.83,40.83,40.74,40.74,5991.0,40.2604,40.2604,40.1717,40.1717,5991.0
2019-12-17 10:50:00,40.74,40.77,40.72,40.76,5868.0,40.1717,40.2012,40.1519,40.1914,5868.0
2019-12-17 10:55:00,40.75,40.76,40.71,40.73,1781.0,40.1815,40.1914,40.1421,40.1618,1781.0
2019-12-17 11:00:00,40.73,40.76,40.72,40.75,2044.0,40.1618,40.1914,40.1519,40.1815,2044.0
2019-12-17 11:05:00,40.74,40.75,40.73,40.73,3268.0,40.1717,40.1815,40.1618,40.1618,3268.0
2019-12-17 11:10:00,40.74,40.78,40.74,40.78,2617.0,40.1717,40.2111,40.1717,40.2111,2617.0
2019-12-17 11:15:00,40.78,40.8,40.72,40.74,38977.0,40.2111,40.2308,40.1519,40.1717,38977.0
2019-12-17 11:20:00,40.76,40.88,40.76,40.88,19355.0,40.1914,40.3097,40.1914,40.3097,19355.0
2019-12-17 11:25:00,40.87,40.97,40.87,40.97,6315.0,40.2998,40.3984,40.2998,40.3984,6315.0
2019-12-17 11:30:00,40.94,41.02,40.93,40.96,27111.0,40.3689,40.4478,40.359,40.3886,27111.0
2019-12-17 11:35:00,40.97,41.03,40.96,41.03,4347.0,40.3984,40.4576,40.3886,40.4576,4347.0
2019-12-17 11:40:00,41.03,41.04,41.02,41.02,3785.0,40.4576,40.4675,40.4478,40.4478,3785.0
2019-12-17 11:45:00,41.02,41.07,41.02,41.06,5164.0,40.4478,40.4971,40.4478,40.4872,5164.0
2019-12-17 11:50:00,41.07,41.08,41.04,41.06,17351.0,40.4971,40.5069,40.4675,40.4872,17351.0
2019-12-17 11:55:00,41.06,41.12,41.06,41.12,3825.0,40.4872,40.5464,40.4872,40.5464,3825.0
2019-12-17 12:00:00,41.11,41.14,41.1,41.13,4011.0,40.5365,40.5661,40.5266,40.5562,4011.0
2019-12-17 12:05:00,41.13,41.13,41.08,41.09,4392.0,40.5562,40.5562,40.5069,40.5168,4392.0
2019-12-17 12:10:00,41.09,41.1,41.01,41.06,12358.0,40.5168,40.5266,40.4379,40.4872,12358.0
2019-12-17 12:15:00,41.05,41.06,41.01,41.04,17272.0,40.4773,40.4872,40.4379,40.4675,17272.0
2019-12-17 12:20:00,41.04,41.08,41.03,41.07,5888.0,40.4675,40.5069,40.4576,40.4971,5888.0
2019-12-17 12:25:00,41.07,41.09,41.06,41.09,2034.0,40.4971,40.5168,40.4872,40.5168,2034.0
2019-12-17 12:30:00,41.08,41.09,41.08,41.09,5239.0,40.5069,40.5168,40.5069,40.5168,5239.0
2019-12-17 12:35:00,41.09,41.14,41.08,41.14,3354.0,40.5168,40.5661,40.5069,40.5661,3354.0
2019-12-17 12:40:00,41.14,41.23,41.13,41.21,14948.0,40.5661,40.6548,40.5562,40.6351,14948.0
2019-12-17 12:45:00,41.21,41.27,41.2,41.26,5351.0,40.6351,40.6943,40.6252,40.6844,5351.0
2019-12-17 12:50:00,41.26,41.26,41.19,41.22,5438.0,40.6844,40.6844,40.6154,40.645,5438.0
2019-12-17 12:55:00,41.21,41.22,41.2,41.21,2935.0,40.6351,40.645,40.6252,40.6351,2935.0
2019-12-17 13:00:00,41.2,41.22,41.2,41.22,5311.0,40.6252,40.645,40.6252,40.645,5311.0
2019-12-17 13:05:00,41.22,41.28,41.21,41.24,7290.0,40.645,40.7041,40.6351,40.6647,7290.0
2019-12-17 13:10:00,41.23,41.26,41.21,41.26,53548.0,40.6548,40.6844,40.6351,40.6844,53548.0
2019-12-17 13:15:00,41.25,41.25,41.19,41.21,8584.0,40.6745,40.6745,40.6154,40.6351,8584.0
2019-12-17 13:20:00,41.21,41.21,41.17,41.19,9498.0,40.6351,40.6351,40.5957,40.6154,9498.0
2019-12-17 13:25:00,41.19,41.22,41.18,41.21,2538.0,40.6154,40.645,40.6055,40.6351,2538.0
2019-12-17 13:30:00,41.21,41.21,41.19,41.2,3942.0,40.6351,40.6351,40.6154,40.6252,3942.0
2019-12-17 13:35:00,41.2,41.24,41.19,41.2,8522.0,40.6252,40.6647,40.6154,40.6252,8522.0
2019-12-17 13:40:00,41.2,41.22,41.19,41.21,6952.0,40.6252,40.645,40.6154,40.6351,6952.0
2019-12-17 13:45:00,41.21,41.21,41.18,41.19,7529.0,40.6351,40.6351,40.6055,40.6154,7529.0
2019-12-17 13:50:00,41.19,41.21,41.18,41.2,5567.0,40.6154,40.6351,40.6055,40.6252,5567.0
2019-12-17 13:55:00,41.2,41.22,41.19,41.22,4910.0,40.6252,40.645,40.6154,40.645,4910.0
2019-12-17 14:00:00,41.22,41.26,41.21,41.23,10561.0,40.645,40.6844,40.6351,40.6548,10561.0
2019-12-17 14:05:00,41.23,41.23,41.2,41.21,4851.0,40.6548,40.6548,40.6252,40.6351,4851.0
2019-12-17 14:10:00,41.22,41.26,41.21,41.24,8939.0,40.645,40.6844,40.6351,40.6647,8939.0
2019-12-17 14:15:00,41.24,41.25,41.2,41.22,7278.0,40.6647,40.6745,40.6252,40.645,7278.0
2019-12-17 14:20:00,41.22,41.22,41.15,41.15,8015.0,40.645,40.645,40.5759,40.5759,8015.0
2019-12-17 14:25:00,41.16,41.17,41.13,41.14,5022.0,40.5858,40.5957,40.5562,40.5661,5022.0
2019-12-17 14:30:00,41.13,41.18,41.13,41.15,10482.0,40.5562,40.6055,40.5562,40.5759,10482.0
2019-12-17 14:35:00,41.16,41.21,41.16,41.21,7622.0,40.5858,40.6351,40.5858,40.6351,7622.0
2019-12-17 14:40:00,41.21,41.23,41.2,41.23,4357.0,40.6351,40.6548,40.6252,40.6548,4357.0
2019-12-17 14:45:00,41.23,41.23,41.21,41.23,3888.0,40.6548,40.6548,40.6351,40.6548,3888.0
2019-12-17 14:50:00,41.23,41.24,41.22,41.22,8068.0,40.6548,40.6647,40.645,40.645,8068.0
2019-12-17 14:55:00,41.23,41.23,41.19,41.2,8778.0,40.6548,40.6548,40.6154,40.6252,8778.0
2019-12-17 15:00:00,41.21,41.21,41.17,41.19,8785.0,40.6351,40.6351,40.5957,40.6154,8785.0
2019-12-17 15:05:00,41.18,41.19,41.16,41.16,5154.0,40.6055,40.6154,40.5858,40.5858,5154.0
2019-12-17 15:10:00,41.16,41.17,41.12,41.16,9533.0,40.5858,40.5957,40.5464,40.5858,9533.0
2019-12-17 15:15:00,41.16,41.16,41.13,41.15,7038.0,40.5858,40.5858,40.5562,40.5759,7038.0
2019-12-17 15:20:00,41.15,41.17,41.14,41.17,7449.0,40.5759,40.5957,40.5661,40.5957,7449.0
2019-12-17 15:25:00,41.17,41.2,41.16,41.16,9958.0,40.5957,40.6252,40.5858,40.5858,9958.0
2019-12-17 15:30:00,41.16,41.17,41.15,41.16,9554.0,40.5858,40.5957,40.5759,40.5858,9554.0
2019-12-17 15:35:00,41.16,41.2,41.16,41.19,17327.0,40.5858,40.6252,40.5858,40.6154,17327.0
2019-12-17 15:40:00,41.19,41.22,41.18,41.21,42718.0,40.6154,40.645,40.6055,40.6351,42718.0
2019-12-17 15:45:00,41.21,41.27,41.2,41.27,26731.0,40.6351,40.6943,40.6252,40.6943,26731.0
2019-12-17 15:50:00,41.26,41.27,41.2,41.23,45403.0,40.6844,40.6943,40.6252,40.6548,45403.0
2019-12-17 15:55:00,41.21,41.29,41.21,41.25,121693.0,40.6351,40.714,40.6351,40.6745,121693.0
2019-12-18 09:30:00,41.29,41.36,41.23,41.3,7728.0,40.714,40.783,40.6548,40.7238,7728.0
2019-12-18 09:35:00,41.24,41.27,41.21,41.25,1564.0,40.6647,40.6943,40.6351,40.6745,1564.0
2019-12-18 09:40:00,41.25,41.25,41.04,41.12,2228.0,40.6745,40.6745,40.4675,40.5464,2228.0
2019-12-18 09:45:00,41.16,41.17,41.06,41.06,1511.0,40.5858,40.5957,40.4872,40.4872,1511.0
2019-12-18 09:50:00,41.11,41.18,41.06,41.1,2156.0,40.5365,40.6055,40.4872,40.5266,2156.0
2019-12-18 09:55:00,41.14,41.14,41.04,41.04,1415.0,40.5661,40.5661,40.4675,40.4675,1415.0
2019-12-18 10:00:00,41.02,41.03,40.95,41.02,3800.0,40.4478,40.4576,40.3787,40.4478,3800.0
2019-12-18 10:05:00,41.03,41.03,41.01,41.01,1750.0,40.4576,40.4576,40.4379,40.4379,1750.0
2019-12-18 10:10:00,41.01,41.03,40.98,41.01,2067.0,40.4379,40.4576,40.4083,40.4379,2067.0
2019-12-18 10:15:00,41.01,41.04,41.0,41.0,2945.0,40.4379,40.4675,40.428,40.428,2945.0
2019-12-18 10:20:00,41.0,41.02,40.98,41.02,1700.0,40.428,40.4478,40.4083,40.4478,1700.0
2019-12-18 10:25:00,41.02,41.02,40.99,40.99,2039.0,40.4478,40.4478,40.4182,40.4182,2039.0
2019-12-18 10:30:00,41.0,41.03,40.98,40.99,1700.0,40.428,40.4576,40.4083,40.4182,1700.0
2019-12-18 10:35:00,40.99,41.01,40.97,40.98,2044.0,40.4182,40.4379,40.3984,40.4083,2044.0
2019-12-18 10:40:00,40.99,40.99,40.93,40.96,1661.0,40.4182,40.4182,40.359,40.3886,1661.0
2019-12-18 10:45:00,40.95,40.98,40.95,40.95,2840.0,40.3787,40.4083,40.3787,40.3787,2840.0
2019-12-18 10:50:00,40.96,41.01,40.95,40.99,5383.0,40.3886,40.4379,40.3787,40.4182,5383.0
2019-12-18 10:55:00,41.01,41.04,41.0,41.04,2838.0,40.4379,40.4675,40.428,40.4675,2838.0
2019-12-18 11:00:00,41.03,41.06,41.0,41.02,7226.0,40.4576,40.4872,40.428,40.4478,7226.0
2019-12-18 11:05:00,41.03,41.04,40.99,40.99,3657.0,40.4576,40.4675,40.4182,40.4182,3657.0
2019-12-18 11:10:00,41.01,41.03,40.98,41.0,3232.0,40.4379,40.4576,40.4083,40.428,3232.0
2019-12-18 11:15:00,41.0,41.04,41.0,41.02,2698.0,40.428,40.4675,40.428,40.4478,2698.0
2019-12-18 11:20:00,41.03,41.04,40.99,41.01,7688.0,40.4576,40.4675,40.4182,40.4379,7688.0
2019-12-18 11:25:00,41.01,41.02,40.98,40.98,4248.0,40.4379,40.4478,40.4083,40.4083,4248.0
2019-12-18 11:30:00,40.98,41.0,40.95,40.95,4197.0,40.4083,40.428,40.3787,40.3787,4197.0
2019-12-18 11:35:00,40.95,40.98,40.94,40.96,5581.0,40.3787,40.4083,40.3689,40.3886,5581.0
2019-12-18 11:40:00,40.95,40.95,40.91,40.91,1500.0,40.3787,40.3787,40.3393,40.3393,1500.0
2019-12-18 11:45:00,40.91,40.92,40.89,40.89,1200.0,40.3393,40.3491,40.3196,40.3196,1200.0
2019-12-18 11:50:00,40.89,40.9,40.85,40.87,2076.0,40.3196,40.3294,40.2801,40.2998,2076.0
2019-12-18 11:55:00,40.87,40.87,40.85,40.85,1616.0,40.2998,40.2998,40.2801,40.2801,1616.0
2019-12-18 12:00:00,40.86,40.86,40.84,40.84,3001.0,40.29,40.29,40.2703,40.2703,3001.0
2019-12-18 12:05:00,40.85,40.88,40.85,40.88,3005.0,40.2801,40.3097,40.2801,40.3097,3005.0
2019-12-18 12:10:00,40.89,40.89,40.84,40.84,2492.0,40.3196,40.3196,40.2703,40.2703,2492.0
2019-12-18 12:15:00,40.84,40.86,40.83,40.83,2112.0,40.2703,40.29,40.2604,40.2604,2112.0
2019-12-18 12:20:00,40.82,40.82,40.78,40.8,3126.0,40.2505,40.2505,40.2111,40.2308,3126.0
2019-12-18 12:25:00,40.8,40.84,40.8,40.83,2335.0,40.2308,40.2703,40.2308,40.2604,2335.0
2019-12-18 12:30:00,40.81,40.83,40.8,40.82,1440.0,40.2407,40.2604,40.2308,40.2505,1440.0
2019-12-18 12:35:00,40.81,40.82,40.79,40.79,2413.0,40.2407,40.2505,40.221,40.221,2413.0
2019-12-18 12:40:00,40.78,40.79,40.75,40.75,1663.0,40.2111,40.221,40.1815,40.1815,1663.0
2019-12-18 12:45:00,40.75,40.78,40.73,40.78,3739.0,40.1815,40.2111,40.1618,40.2111,3739.0
2019-12-18 12:50:00,40.77,40.77,40.73,40.75,1920.0,40.2012,40.2012,40.1618,40.1815,1920.0
2019-12-18 12:55:00,40.75,40.75,40.73,40.73,600.0,40.1815,40.1815,40.1618,40.1618,600.0
2019-12-18 13:00:00,40.74,40.78,40.73,40.74,3300.0,40.1717,40.2111,40.1618,40.1717,3300.0
2019-12-18 13:05:00,40.77,40.79,40.75,40.78,2929.0,40.2012,40.221,40.1815,40.2111,2929.0
2019-12-18 13:10:00,40.77,40.8,40.76,40.76,3253.0,40.2012,40.2308,40.1914,40.1914,3253.0
2019-12-18 13:15:00,40.77,40.8,40.77,40.78,6286.0,40.2012,40.2308,40.2012,40.2111,6286.0
2019-12-18 13:20:00,40.78,40.79,40.77,40.77,2778.0,40.2111,40.221,40.2012,40.2012,2778.0
2019-12-18 13:25:00,40.78,40.79,40.77,40.78,6164.0,40.2111,40.221,40.2012,40.2111,6164.0
2019-12-18 13:30:00,40.79,40.79,40.77,40.77,2604.0,40.221,40.221,40.2012,40.2012,2604.0
2019-12-18 13:35:00,40.79,40.8,40.78,40.8,4052.0,40.221,40.2308,40.2111,40.2308,4052.0
2019-12-18 13:40:00,40.8,40.82,40.79,40.81,1900.0,40.2308,40.2505,40.221,40.2407,1900.0
2019-12-18 13:45:00,40.81,40.82,40.8,40.81,4425.0,40.2407,40.2505,40.2308,40.2407,4425.0
2019-12-18 13:50:00,40.83,40.84,40.82,40.82,1631.0,40.2604,40.2703,40.2505,40.2505,1631.0
2019-12-18 13:55:00,40.83,40.83,40.8,40.81,4367.0,40.2604,40.2604,40.2308,40.2407,4367.0
2019-12-18 14:00:00,40.8,40.81,40.77,40.77,3939.0,40.2308,40.2407,40.2012,40.2012,3939.0
2019-12-18 14:05:00,40.78,40.87,40.78,40.86,3627.0,40.2111,40.2998,40.2111,40.29,3627.0
2019-12-18 14:10:00,40.87,40.87,40.84,40.84,2038.0,40.2998,40.2998,40.2703,40.2703,2038.0
2019-12-18 14:15:00,40.85,40.85,40.83,40.84,1876.0,40.2801,40.2801,40.2604,40.2703,1876.0
2019-12-18 14:20:00,40.85,40.85,40.83,40.84,2781.0,40.2801,40.2801,40.2604,40.2703,2781.0
2019-12-18 14:25:00,40.84,40.87,40.84,40.87,1868.0,40.2703,40.2998,40.2703,40.2998,1868.0
2019-12-18 14:30:00,40.87,40.9,40.86,40.9,2407.0,40.2998,40.3294,40.29,40.3294,2407.0
2019-12-18 14:35:00,40.9,40.9,40.85,40.85,2974.0,40.3294,40.3294,40.2801,40.2801,2974.0
2019-12-18 14:40:00,40.87,40.87,40.85,40.86,1500.0,40.2998,40.2998,40.2801,40.29,1500.0
2019-12-18 14:45:00,40.85,40.87,40.85,40.86,2570.0,40.2801,40.2998,40.2801,40.29,2570.0
2019-12-18 14:50:00,40.87,40.87,40.85,40.86,3174.0,40.2998,40.2998,40.2801,40.29,3174.0
2019-12-18 14:55:00,40.86,40.88,40.86,40.88,2695.0,40.29,40.3097,40.29,40.3097,2695.0
2019-12-18 15:00:00,40.88,40.88,40.82,40.83,81247.0,40.3097,40.3097,40.2505,40.2604,81247.0
2019-12-18 15:05:00,40.84,40.85,40.83,40.83,3589.0,40.2703,40.2801,40.2604,40.2604,3589.0
2019-12-18 15:10:00,40.84,40.85,40.83,40.84,2582.0,40.2703,40.2801,40.2604,40.2703,2582.0
2019-12-18 15:15:00,40.83,40.84,40.78,40.79,10541.0,40.2604,40.2703,40.2111,40.221,10541.0
2019-12-18 15:20:00,40.78,40.78,40.75,40.76,4613.0,40.2111,40.2111,40.1815,40.1914,4613.0
2019-12-18 15:25:00,40.75,40.77,40.75,40.76,6155.0,40.1815,40.2012,40.1815,40.1914,6155.0
2019-12-18 15:30:00,40.77,40.78,40.75,40.77,4482.0,40.2012,40.2111,40.1815,40.2012,4482.0
2019-12-18 15:35:00,40.76,40.79,40.75,40.79,7988.0,40.1914,40.221,40.1815,40.221,7988.0
2019-12-18 15:40:00,40.79,40.8,40.78,40.8,4802.0,40.221,40.2308,40.2111,40.2308,4802.0
2019-12-18 15:45:00,40.79,40.81,40.76,40.77,8647.0,40.221,40.2407,40.1914,40.2012,8647.0
2019-12-18 15:50:00,40.77,40.78,40.75,40.75,14070.0,40.2012,40.2111,40.1815,40.1815,14070.0
2019-12-18 15:55:00,40.75,40.77,40.68,40.7,105082.0,40.1815,40.2012,40.1125,40.1322,105082.0
2019-12-19 09:30:00,40.65,40.8,40.65,40.67,29048.0,40.0829,40.2308,40.0829,40.1026,29048.0
2019-12-19 09:35:00,40.65,40.65,40.53,40.59,3451.0,40.0829,40.0829,39.9646,40.0237,3451.0
2019-12-19 09:40:00,40.63,40.71,40.6,40.71,2322.0,40.0632,40.1421,40.0336,40.1421,2322.0
2019-12-19 09:45:00,40.74,40.79,40.73,40.78,4475.0,40.1717,40.221,40.1618,40.2111,4475.0
2019-12-19 09:50:00,40.77,40.77,40.63,40.63,25608.0,40.2012,40.2012,40.0632,40.0632,25608.0
2019-12-19 09:55:00,40.66,40.66,40.59,40.59,1335.0,40.0928,40.0928,40.0237,40.0237,1335.0
2019-12-19 10:00:00,40.61,40.73,40.59,40.7,4400.0,40.0435,40.1618,40.0237,40.1322,4400.0
2019-12-19 10:05:00,40.69,40.73,40.68,40.73,600.0,40.1224,40.1618,40.1125,40.1618,600.0
2019-12-19 10:10:00,40.71,40.82,40.71,40.73,7951.0,40.1421,40.2505,40.1421,40.1618,7951.0
2019-12-19 10:15:00,40.73,40.76,40.7,40.71,3400.0,40.1618,40.1914,40.1322,40.1421,3400.0
2019-12-19 10:20:00,40.69,40.7,40.58,40.59,12604.0,40.1224,40.1322,40.0139,40.0237,12604.0
2019-12-19 10:25:00,40.6,40.62,40.53,40.6,2813.0,40.0336,40.0533,39.9646,40.0336,2813.0
2019-12-19 10:30:00,40.61,40.67,40.61,40.61,4449.0,40.0435,40.1026,40.0435,40.0435,4449.0
2019-12-19 10:35:00,40.6,40.67,40.6,40.67,2589.0,40.0336,40.1026,40.0336,40.1026,2589.0
2019-12-19 10:40:00,40.66,40.67,40.65,40.65,2129.0,40.0928,40.1026,40.0829,40.0829,2129.0
2019-12-19 10:45:00,40.65,40.67,40.58,40.59,3008.0,40.0829,40.1026,40.0139,40.0237,3008.0
2019-12-19 10:50:00,40.58,40.66,40.56,40.63,9237.0,40.0139,40.0928,39.9942,40.0632,9237.0
2019-12-19 10:55:00,40.62,40.63,40.58,40.59,5900.0,40.0533,40.0632,40.0139,40.0237,5900.0
2019-12-19 11:00:00,40.59,40.64,40.59,40.62,3871.0,40.0237,40.0731,40.0237,40.0533,3871.0
2019-12-19 11:05:00,40.61,40.62,40.58,40.61,4200.0,40.0435,40.0533,40.0139,40.0435,4200.0
2019-12-19 11:10:00,40.56,40.56,40.53,40.54,1604.0,39.9942,39.9942,39.9646,39.9744,1604.0
2019-12-19 11:15:00,40.54,40.59,40.48,40.56,12647.0,39.9744,40.0237,39.9153,39.9942,12647.0
2019-12-19 11:20:00,40.55,40.56,40.53,40.55,5105.0,39.9843,39.9942,39.9646,39.9843,5105.0
2019-12-19 11:25:00,40.54,40.59,40.51,40.54,4074.0,39.9744,40.0237,39.9449,39.9744,4074.0
2019-12-19 11:30:00,40.52,40.54,40.51,40.52,4484.0,39.9547,39.9744,39.9449,39.9547,4484.0
2019-12-19 11:35:00,40.52,40.53,40.46,40.47,9081.0,39.9547,39.9646,39.8956,39.9054,9081.0
2019-12-19 11:40:00,40.48,40.54,40.43,40.5,5147.0,39.9153,39.9744,39.866,39.935,5147.0
2019-12-19 11:45:00,40.5,40.52,40.49,40.51,2766.0,39.935,39.9547,39.9251,39.9449,2766.0
2019-12-19 11:50:00,40.52,40.55,40.5,40.55,6148.0,39.9547,39.9843,39.935,39.9843,6148.0
2019-12-19 11:55:00,40.55,40.59,40.54,40.56,6785.0,39.9843,40.0237,39.9744,39.9942,6785.0
2019-12-19 12:00:00,40.56,40.59,40.55,40.59,2921.0,39.9942,40.0237,39.9843,40.0237,2921.0
2019-12-19 12:05:00,40.61,40.61,40.57,40.6,4159.0,40.0435,40.0435,40.004,40.0336,4159.0
2019-12-19 12:10:00,40.59,40.69,40.59,40.66,4961.0,40.0237,40.1224,40.0237,40.0928,4961.0
2019-12-19 12:15:00,40.66,40.68,40.65,40.66,1883.0,40.0928,40.1125,40.0829,40.0928,1883.0
2019-12-19 12:20:00,40.66,40.68,40.62,40.63,7795.0,40.0928,40.1125,40.0533,40.0632,7795.0
2019-12-19 12:25:00,40.62,40.62,40.6,40.6,5736.0,40.0533,40.0533,40.0336,40.0336,5736.0
2019-12-19 12:30:00,40.6,40.61,40.58,40.6,7968.0,40.0336,40.0435,40.0139,40.0336,7968.0
2019-12-19 12:35:00,40.61,40.61,40.59,40.6,2600.0,40.0435,40.0435,40.0237,40.0336,2600.0
2019-12-19 12:40:00,40.6,40.63,40.58,40.62,4750.0,40.0336,40.0632,40.0139,40.0533,4750.0
2019-12-19 12:45:00,40.62,40.62,40.57,40.57,2600.0,40.0533,40.0533,40.004,40.004,2600.0
2019-12-19 12:50:00,40.58,40.61,40.57,40.61,1760.0,40.0139,40.0435,40.004,40.0435,1760.0
2019-12-19 12:55:00,40.62,40.65,40.57,40.57,5968.0,40.0533,40.0829,40.004,40.004,5968.0
2019-12-19 13:00:00,40.58,40.59,40.56,40.57,3388.0,40.0139,40.0237,39.9942,40.004,3388.0
2019-12-19 13:05:00,40.58,40.6,40.57,40.59,6500.0,40.0139,40.0336,40.004,40.0237,6500.0
2019-12-19 13:10:00,40.59,40.59,40.57,40.57,1549.0,40.0237,40.0237,40.004,40.004,1549.0
2019-12-19 13:15:00,40.58,40.62,40.56,40.56,20116.0,40.0139,40.0533,39.9942,39.9942,20116.0
2019-12-19 13:20:00,40.58,40.61,40.56,40.61,21100.0,40.0139,40.0435,39.9942,40.0435,21100.0
2019-12-19 13:25:00,40.61,40.64,40.6,40.63,36509.0,40.0435,40.0731,40.0336,40.0632,36509.0
2019-12-19 13:30:00,40.62,40.73,40.6,40.73,29278.0,40.0533,40.1618,40.0336,40.1618,29278.0
2019-12-19 13:35:00,40.75,40.76,40.74,40.75,3047.0,40.1815,40.1914,40.1717,40.1815,3047.0
2019-12-19 13:40:00,40.75,40.76,40.69,40.73,49833.0,40.1815,40.1914,40.1224,40.1618,49833.0
2019-12-19 13:45:00,40.74,40.75,40.64,40.68,21369.0,40.1717,40.1815,40.0731,40.1125,21369.0
2019-12-19 13:50:00,40.69,40.7,40.65,40.66,27671.0,40.1224,40.1322,40.0829,40.0928,27671.0
2019-12-19 13:55:00,40.66,40.72,40.65,40.7,37463.0,40.0928,40.1519,40.0829,40.1322,37463.0
2019-12-19 14:00:00,40.72,40.77,40.7,40.73,13062.0,40.1519,40.2012,40.1322,40.1618,13062.0
2019-12-19 14:05:00,40.74,40.8,40.73,40.8,6660.0,40.1717,40.2308,40.1618,40.2308,6660.0
2019-12-19 14:10:00,40.81,40.86,40.71,40.74,34545.0,40.2407,40.29,40.1421,40.1717,34545.0
2019-12-19 14:15:00,40.76,40.77,40.75,40.76,5324.0,40.1914,40.2012,40.1815,40.1914,5324.0
2019-12-19 14:20:00,40.77,40.77,40.76,40.77,7029.0,40.2012,40.2012,40.1914,40.2012,7029.0
2019-12-19 14:25:00,40.77,40.77,40.69,40.7,20259.0,40.2012,40.2012,40.1224,40.1322,20259.0
2019-12-19 14:30:00,40.7,40.7,40.67,40.67,1597.0,40.1322,40.1322,40.1026,40.1026,1597.0
2019-12-19 14:35:00,40.68,40.71,40.68,40.7,5623.0,40.1125,40.1421,40.1125,40.1322,5623.0
2019-12-19 14:40:00,40.7,40.71,40.69,40.7,3943.0,40.1322,40.1421,40.1224,40.1322,3943.0
2019-12-19 14:45:00,40.7,40.72,40.66,40.71,6403.0,40.1322,40.1519,40.0928,40.1421,6403.0
2019-12-19 14:50:00,40.71,40.71,40.68,40.68,2970.0,40.1421,40.1421,40.1125,40.1125,2970.0
2019-12-19 14:55:00,40.7,40.7,40.69,40.7,2831.0,40.1322,40.1322,40.1224,40.1322,2831.0
2019-12-19 15:00:00,40.69,40.71,40.69,40.7,3910.0,40.1224,40.1421,40.1224,40.1322,3910.0
2019-12-19 15:05:00,40.7,40.7,40.66,40.67,2911.0,40.1322,40.1322,40.0928,40.1026,2911.0
2019-12-19 15:10:00,40.67,40.69,40.65,40.66,8551.0,40.1026,40.1224,40.0829,40.0928,8551.0
2019-12-19 15:15:00,40.65,40.68,40.64,40.65,6357.0,40.0829,40.1125,40.0731,40.0829,6357.0
2019-12-19 15:20:00,40.66,40.66,40.63,40.64,6055.0,40.0928,40.0928,40.0632,40.0731,6055.0
2019-12-19 15:25:00,40.64,40.64,40.63,40.64,3051.0,40.0731,40.0731,40.0632,40.0731,3051.0
2019-12-19 15:30:00,40.64,40.68,40.63,40.67,10074.0,40.0731,40.1125,40.0632,40.1026,10074.0
2019-12-19 15:35:00,40.68,40.72,40.65,40.7,17611.0,40.1125,40.1519,40.0829,40.1322,17611.0
2019-12-19 15:40:00,40.7,40.72,40.66,40.7,12038.0,40.1322,40.1519,40.0928,40.1322,12038.0
2019-12-19 15:45:00,40.7,40.71,40.67,40.69,15377.0,40.1322,40.1421,40.1026,40.1224,15377.0
2019-12-19 15:50:00,40.68,40.75,40.68,40.73,92737.0,40.1125,40.1815,40.1125,40.1618,92737.0
2019-12-19 15:55:00,40.72,40.8,40.7,40.79,109498.0,40.1519,40.2308,40.1322,40.221,109498.0
2019-12-20 09:30:00,40.9,40.98,40.65,40.68,248683.0,40.3294,40.4083,40.0829,40.1125,248683.0
2019-12-20 09:35:00,40.7,40.84,40.52,40.69,29978.0,40.1322,40.2703,39.9547,40.1224,29978.0
2019-12-20 09:40:00,40.71,40.87,40.67,40.84,34254.0,40.1421,40.2998,40.1026,40.2703,34254.0
2019-12-20 09:45:00,40.86,41.05,40.85,40.9,33133.0,40.29,40.4773,40.2801,40.3294,33133.0
2019-12-20 09:50:00,40.91,41.05,40.9,40.94,16871.0,40.3393,40.4773,40.3294,40.3689,16871.0
2019-12-20 09:55:00,40.93,40.93,40.73,40.75,30507.0,40.359,40.359,40.1618,40.1815,30507.0
2019-12-20 10:00:00,40.8,40.92,40.79,40.8,18810.0,40.2308,40.3491,40.221,40.2308,18810.0
2019-12-20 10:05:00,40.8,40.82,40.68,40.69,21875.0,40.2308,40.2505,40.1125,40.1224,21875.0
2019-12-20 10:10:00,40.7,40.81,40.7,40.78,18746.0,40.1322,40.2407,40.1322,40.2111,18746.0
2019-12-20 10:15:00,40.77,40.78,40.65,40.69,39081.0,40.2012,40.2111,40.0829,40.1224,39081.0
2019-12-20 10:20:00,40.7,40.97,40.7,40.96,24756.0,40.1322,40.3984,40.1322,40.3886,24756.0
2019-12-20 10:25:00,40.97,41.04,40.92,40.93,19653.0,40.3984,40.4675,40.3491,40.359,19653.0
2019-12-20 10:30:00,40.91,40.92,40.76,40.79,28591.0,40.3393,40.3491,40.1914,40.221,28591.0
2019-12-20 10:35:00,40.81,40.82,40.71,40.74,8369.0,40.2407,40.2505,40.1421,40.1717,8369.0
2019-12-20 10:40:00,40.75,40.75,40.69,40.72,6151.0,40.1815,40.1815,40.1224,40.1519,6151.0
2019-12-20 10:45:00,40.72,40.89,40.72,40.89,20184.0,40.1519,40.3196,40.1519,40.3196,20184.0
2019-12-20 10:50:00,40.89,41.0,40.89,40.97,14676.0,40.3196,40.428,40.3196,40.3984,14676.0
2019-12-20 10:55:00,40.96,41.05,40.94,41.05,16815.0,40.3886,40.4773,40.3689,40.4773,16815.0
2019-12-20 11:00:00,41.05,41.08,41.03,41.04,10847.0,40.4773,40.5069,40.4576,40.4675,10847.0
2019-12-20 11:05:00,41.04,41.07,40.92,40.97,183733.0,40.4675,40.4971,40.3491,40.3984,183733.0
2019-12-20 11:10:00,40.97,41.23,40.95,41.23,238399.0,40.3984,40.6548,40.3787,40.6548,238399.0
2019-12-20 11:15:00,41.26,41.39,41.25,41.28,19904.0,40.6844,40.8126,40.6745,40.7041,19904.0
2019-12-20 11:20:00,41.29,41.34,41.26,41.26,13799.0,40.714,40.7633,40.6844,40.6844,13799.0
2019-12-20 11:25:00,41.27,41.33,41.22,41.25,8930.0,40.6943,40.7534,40.645,40.6745,8930.0
2019-12-20 11:30:00,41.28,41.37,41.28,41.36,21666.0,40.7041,40.7929,40.7041,40.783,21666.0
2019-12-20 11:35:00,41.36,41.36,41.3,41.32,10082.0,40.783,40.783,40.7238,40.7436,10082.0
2019-12-20 11:40:00,41.32,41.32,41.27,41.3,13482.0,40.7436,40.7436,40.6943,40.7238,13482.0
2019-12-20 11:45:00,41.3,41.31,41.21,41.22,9226.0,40.7238,40.7337,40.6351,40.645,9226.0
2019-12-20 11:50:00,41.22,41.28,41.22,41.27,7420.0,40.645,40.7041,40.645,40.6943,7420.0
2019-12-20 11:55:00,41.27,41.27,41.2,41.23,8670.0,40.6943,40.6943,40.6252,40.6548,8670.0
2019-12-20 12:00:00,41.22,41.23,41.17,41.23,11404.0,40.645,40.6548,40.5957,40.6548,11404.0
2019-12-20 12:05:00,41.23,41.23,41.19,41.21,6202.0,40.6548,40.6548,40.6154,40.6351,6202.0
2019-12-20 12:10:00,41.19,41.22,41.15,41.15,3343.0,40.6154,40.645,40.5759,40.5759,3343.0
2019-12-20 12:15:00,41.15,41.21,41.14,41.19,6482.0,40.5759,40.6351,40.5661,40.6154,6482.0
2019-12-20 12:20:00,41.19,41.19,41.16,41.16,7349.0,40.6154,40.6154,40.5858,40.5858,7349.0
2019-12-20 12:25:00,41.16,41.2,41.16,41.17,5799.0,40.5858,40.6252,40.5858,40.5957,5799.0
2019-12-20 12:30:00,41.18,41.18,41.07,41.08,18459.0,40.6055,40.6055,40.4971,40.5069,18459.0
2019-12-20 12:35:00,41.08,41.09,41.04,41.05,8678.0,40.5069,40.5168,40.4675,40.4773,8678.0
2019-12-20 12:40:00,41.04,41.04,40.98,40.98,11545.0,40.4675,40.4675,40.4083,40.4083,11545.0
2019-12-20 12:45:00,40.98,41.04,40.97,40.98,11686.0,40.4083,40.4675,40.3984,40.4083,11686.0
2019-12-20 12:50:00,40.99,41.01,40.97,40.97,8294.0,40.4182,40.4379,40.3984,40.3984,8294.0
2019-12-20 12:55:00,40.97,41.03,40.96,41.01,9969.0,40.3984,40.4576,40.3886,40.4379,9969.0
2019-12-20 13:00:00,41.02,41.03,41.0,41.0,5694.0,40.4478,40.4576,40.428,40.428,5694.0
2019-12-20 13:05:00,41.0,41.01,40.94,40.95,8834.0,40.428,40.4379,40.3689,40.3787,8834.0
2019-12-20 13:10:00,40.94,40.95,40.91,40.93,7916.0,40.3689,40.3787,40.3393,40.359,7916.0
2019-12-20 13:15:00,40.93,41.03,40.93,40.99,6498.0,40.359,40.4576,40.359,40.4182,6498.0
2019-12-20 13:20:00,40.98,41.01,40.97,40.99,8409.0,40.4083,40.4379,40.3984,40.4182,8409.0
2019-12-20 13:25:00,41.0,41.0,40.96,40.98,7261.0,40.428,40.428,40.3886,40.4083,7261.0
2019-12-20 13:30:00,40.98,41.03,40.98,41.03,7407.0,40.4083,40.4576,40.4083,40.4576,7407.0
2019-12-20 13:35:00,41.02,41.03,41.0,41.02,5226.0,40.4478,40.4576,40.428,40.4478,5226.0
2019-12-20 13:40:00,41.02,41.09,41.02,41.04,9145.0,40.4478,40.5168,40.4478,40.4675,9145.0
2019-12-20 13:45:00,41.03,41.08,41.03,41.08,6114.0,40.4576,40.5069,40.4576,40.5069,6114.0
2019-12-20 13:50:00,41.08,41.08,41.04,41.04,5019.0,40.5069,40.5069,40.4675,40.4675,5019.0
2019-12-20 13:55:00,41.04,41.04,41.01,41.04,8017.0,40.4675,40.4675,40.4379,40.4675,8017.0
2019-12-20 14:00:00,41.04,41.12,41.03,41.12,16248.0,40.4675,40.5464,40.4576,40.5464,16248.0
2019-12-20 14:05:00,41.12,41.23,41.12,41.19,12904.0,40.5464,40.6548,40.5464,40.6154,12904.0
2019-12-20 14:10:00,41.19,41.24,41.18,41.23,9268.0,40.6154,40.6647,40.6055,40.6548,9268.0
2019-12-20 14:15:00,41.23,41.25,41.18,41.19,6892.0,40.6548,40.6745,40.6055,40.6154,6892.0
2019-12-20 14:20:00,41.19,41.2,41.18,41.19,6661.0,40.6154,40.6252,40.6055,40.6154,6661.0
2019-12-20 14:25:00,41.18,41.19,41.17,41.18,6124.0,40.6055,40.6154,40.5957,40.6055,6124.0
2019-12-20 14:30:00,41.19,41.22,41.18,41.22,4108.0,40.6154,40.645,40.6055,40.645,4108.0
2019-12-20 14:35:00,41.22,41.22,41.15,41.16,4883.0,40.645,40.645,40.5759,40.5858,4883.0
2019-12-20 14:40:00,41.16,41.18,41.15,41.17,4703.0,40.5858,40.6055,40.5759,40.5957,4703.0
2019-12-20 14:45:00,41.17,41.17,41.16,41.16,3964.0,40.5957,40.5957,40.5858,40.5858,3964.0
2019-12-20 14:50:00,41.16,41.2,41.15,41.18,9254.0,40.5858,40.6252,40.5759,40.6055,9254.0
2019-12-20 14:55:00,41.19,41.2,41.18,41.2,2917.0,40.6154,40.6252,40.6055,40.6252,2917.0
2019-12-20 15:00:00,41.2,41.2,41.17,41.18,12808.0,40.6252,40.6252,40.5957,40.6055,12808.0
2019-12-20 15:05:00,41.19,41.25,41.18,41.25,3905.0,40.6154,40.6745,40.6055,40.6745,3905.0
2019-12-20 15:10:00,41.25,41.27,41.24,41.26,7253.0,40.6745,40.6943,40.6647,40.6844,7253.0
2019-12-20 15:15:00,41.26,41.26,41.23,41.26,10391.0,40.6844,40.6844,40.6548,40.6844,10391.0
2019-12-20 15:20:00,41.26,41.29,41.23,41.26,12760.0,40.6844,40.714,40.6548,40.6844,12760.0
2019-12-20 15:25:00,41.26,41.27,41.25,41.27,5482.0,40.6844,40.6943,40.6745,40.6943,5482.0
2019-12-20 15:30:00,41.27,41.31,41.26,41.3,23549.0,40.6943,40.7337,40.6844,40.7238,23549.0
2019-12-20 15:35:00,41.3,41.43,41.3,41.43,31643.0,40.7238,40.852,40.7238,40.852,31643.0
2019-12-20 15:40:00,41.43,41.43,41.39,41.41,32727.0,40.852,40.852,40.8126,40.8323,32727.0
2019-12-20 15:45:00,41.41,41.42,41.35,41.36,52947.0,40.8323,40.8422,40.7731,40.783,52947.0
2019-12-20 15:50:00,41.36,41.37,41.23,41.24,81686.0,40.783,40.7929,40.6548,40.6647,81686.0
2019-12-20 15:55:00,41.24,41.38,41.23,41.31,209706.0,40.6647,40.8027,40.6548,40.7337,209706.0
2019-12-23 09:30:00,41.38,41.5,41.31,41.34,24277.0,40.8027,40.9211,40.7337,40.7633,24277.0
2019-12-23 09:35:00,41.35,41.39,41.23,41.24,8341.0,40.7731,40.8126,40.6548,40.6647,8341.0
2019-12-23 09:40:00,41.22,41.23,41.07,41.07,4266.0,40.645,40.6548,40.4971,40.4971,4266.0
2019-12-23 09:45:00,41.09,41.1,41.0,41.06,9862.0,40.5168,40.5266,40.428,40.4872,9862.0
2019-12-23 09:50:00,41.05,41.05,40.93,40.93,13995.0,40.4773,40.4773,40.359,40.359,13995.0
2019-12-23 09:55:00,40.94,40.99,40.91,40.99,14343.0,40.3689,40.4182,40.3393,40.4182,14343.0
2019-12-23 10:00:00,40.98,41.02,40.96,40.99,3104.0,40.4083,40.4478,40.3886,40.4182,3104.0
2019-12-23 10:05:00,40.95,40.95,40.9,40.9,2740.0,40.3787,40.3787,40.3294,40.3294,2740.0
2019-12-23 10:10:00,40.87,40.96,40.87,40.96,15161.0,40.2998,40.3886,40.2998,40.3886,15161.0
2019-12-23 10:15:00,40.96,41.03,40.93,41.03,5200.0,40.3886,40.4576,40.359,40.4576,5200.0
2019-12-23 10:20:00,41.02,41.03,40.88,40.92,7427.0,40.4478,40.4576,40.3097,40.3491,7427.0
2019-12-23 10:25:00,40.92,40.92,40.87,40.92,2931.0,40.3491,40.3491,40.2998,40.3491,2931.0
2019-12-23 10:30:00,40.91,40.92,40.88,40.89,4169.0,40.3393,40.3491,40.3097,40.3196,4169.0
2019-12-23 10:35:00,40.9,40.91,40.87,40.88,3181.0,40.3294,40.3393,40.2998,40.3097,3181.0
2019-12-23 10:40:00,40.88,40.89,40.84,40.86,5409.0,40.3097,40.3196,40.2703,40.29,5409.0
2019-12-23 10:45:00,40.85,40.9,40.84,40.86,5576.0,40.2801,40.3294,40.2703,40.29,5576.0
2019-12-23 10:50:00,40.87,40.88,40.85,40.86,2689.0,40.2998,40.3097,40.2801,40.29,2689.0
2019-12-23 10:55:00,40.85,40.86,40.82,40.84,4200.0,40.2801,40.29,40.2505,40.2703,4200.0
2019-12-23 11:00:00,40.82,40.9,40.82,40.9,5419.0,40.2505,40.3294,40.2505,40.3294,5419.0
2019-12-23 11:05:00,40.9,40.9,40.87,40.89,2316.0,40.3294,40.3294,40.2998,40.3196,2316.0
2019-12-23 11:10:00,40.88,40.88,40.84,40.86,3344.0,40.3097,40.3097,40.2703,40.29,3344.0
2019-12-23 11:15:00,40.86,40.92,40.86,40.92,3400.0,40.29,40.3491,40.29,40.3491,3400.0
2019-12-23 11:20:00,40.9,40.94,40.9,40.91,7225.0,40.3294,40.3689,40.3294,40.3393,7225.0
2019-12-23 11:25:00,40.93,40.96,40.92,40.95,7847.0,40.359,40.3886,40.3491,40.3787,7847.0
2019-12-23 11:30:00,40.95,41.01,40.95,41.01,4399.0,40.3787,40.4379,40.3787,40.4379,4399.0
2019-12-23 11:35:00,41.01,41.04,40.97,41.04,17690.0,40.4379,40.4675,40.3984,40.4675,17690.0
2019-12-23 11:40:00,41.03,41.03,40.96,40.97,7304.0,40.4576,40.4576,40.3886,40.3984,7304.0
2019-12-23 11:45:00,40.97,40.97,40.95,40.96,4886.0,40.3984,40.3984,40.3787,40.3886,4886.0
2019-12-23 11:50:00,40.95,41.04,40.95,41.03,7329.0,40.3787,40.4675,40.3787,40.4576,7329.0
2019-12-23 11:55:00,41.03,41.03,40.94,40.96,4797.0,40.4576,40.4576,40.3689,40.3886,4797.0
2019-12-23 12:00:00,40.96,41.0,40.95,40.99,6872.0,40.3886,40.428,40.3787,40.4182,6872.0
2019-12-23 12:05:00,40.98,41.0,40.98,40.98,2351.0,40.4083,40.428,40.4083,40.4083,2351.0
2019-12-23 12:10:00,40.97,40.98,40.94,40.97,4631.0,40.3984,40.4083,40.3689,40.3984,4631.0
2019-12-23 12:15:00,40.97,40.99,40.95,40.98,3275.0,40.3984,40.4182,40.3787,40.4083,3275.0
2019-12-23 12:20:00,40.97,40.99,40.95,40.98,5508.0,40.3984,40.4182,40.3787,40.4083,5508.0
2019-12-23 12:25:00,40.98,40.99,40.97,40.97,1669.0,40.4083,40.4182,40.3984,40.3984,1669.0
2019-12-23 12:30:00,40.97,40.98,40.97,40.97,700.0,40.3984,40.4083,40.3984,40.3984,700.0
2019-12-23 12:35:00,40.98,40.99,40.97,40.98,1816.0,40.4083,40.4182,40.3984,40.4083,1816.0
2019-12-23 12:40:00,40.97,40.99,40.96,40.98,3200.0,40.3984,40.4182,40.3886,40.4083,3200.0
2019-12-23 12:45:00,40.98,41.01,40.98,41.01,1294.0,40.4083,40.4379,40.4083,40.4379,1294.0
2019-12-23 12:50:00,41.02,41.06,41.01,41.06,2842.0,40.4478,40.4872,40.4379,40.4872,2842.0
2019-12-23 12:55:00,41.08,41.09,41.06,41.09,1418.0,40.5069,40.5168,40.4872,40.5168,1418.0
2019-12-23 13:00:00,41.09,41.12,41.09,41.11,1200.0,40.5168,40.5464,40.5168,40.5365,1200.0
2019-12-23 13:05:00,41.11,41.12,41.07,41.08,4287.0,40.5365,40.5464,40.4971,40.5069,4287.0
2019-12-23 13:10:00,41.08,41.1,41.08,41.09,1763.0,40.5069,40.5266,40.5069,40.5168,1763.0
2019-12-23 13:15:00,41.1,41.1,41.08,41.09,3586.0,40.5266,40.5266,40.5069,40.5168,3586.0
2019-12-23 13:20:00,41.1,41.11,41.05,41.07,7326.0,40.5266,40.5365,40.4773,40.4971,7326.0
2019-12-23 13:25:00,41.07,41.08,41.05,41.07,3186.0,40.4971,40.5069,40.4773,40.4971,3186.0
2019-12-23 13:30:00,41.06,41.07,41.03,41.04,9178.0,40.4872,40.4971,40.4576,40.4675,9178.0
2019-12-23 13:35:00,41.03,41.04,41.0,41.01,5288.0,40.4576,40.4675,40.428,40.4379,5288.0
2019-12-23 13:40:00,41.0,41.03,40.98,41.03,25375.0,40.428,40.4576,40.4083,40.4576,25375.0
2019-12-23 13:45:00,41.03,41.08,41.03,41.07,9170.0,40.4576,40.5069,40.4576,40.4971,9170.0
2019-12-23 13:50:00,41.07,41.12,41.05,41.11,4355.0,40.4971,40.5464,40.4773,40.5365,4355.0
2019-12-23 13:55:00,41.1,41.17,41.1,41.17,3100.0,40.5266,40.5957,40.5266,40.5957,3100.0
2019-12-23 14:00:00,41.18,41.2,41.17,41.19,3089.0,40.6055,40.6252,40.5957,40.6154,3089.0
2019-12-23 14:05:00,41.19,41.23,41.18,41.19,8898.0,40.6154,40.6548,40.6055,40.6154,8898.0
2019-12-23 14:10:00,41.2,41.2,41.17,41.17,3310.0,40.6252,40.6252,40.5957,40.5957,3310.0
2019-12-23 14:15:00,41.17,41.18,41.17,41.17,2125.0,40.5957,40.6055,40.5957,40.5957,2125.0
2019-12-23 14:20:00,41.18,41.19,41.17,41.17,2372.0,40.6055,40.6154,40.5957,40.5957,2372.0
2019-12-23 14:25:00,41.18,41.2,41.16,41.17,5602.0,40.6055,40.6252,40.5858,40.5957,5602.0
2019-12-23 14:30:00,41.18,41.19,41.17,41.17,1682.0,40.6055,40.6154,40.5957,40.5957,1682.0
2019-12-23 14:35:00,41.19,41.2,41.17,41.2,4191.0,40.6154,40.6252,40.5957,40.6252,4191.0
2019-12-23 14:40:00,41.21,41.23,41.2,41.21,4600.0,40.6351,40.6548,40.6252,40.6351,4600.0
2019-12-23 14:45:00,41.22,41.22,41.17,41.18,4033.0,40.645,40.645,40.5957,40.6055,4033.0
2019-12-23 14:50:00,41.17,41.18,41.16,41.18,3377.0,40.5957,40.6055,40.5858,40.6055,3377.0
2019-12-23 14:55:00,41.19,41.19,41.14,41.15,6041.0,40.6154,40.6154,40.5661,40.5759,6041.0
2019-12-23 15:00:00,41.16,41.18,41.16,41.17,3312.0,40.5858,40.6055,40.5858,40.5957,3312.0
2019-12-23 15:05:00,41.18,41.18,41.17,41.18,3077.0,40.6055,40.6055,40.5957,40.6055,3077.0
2019-12-23 15:10:00,41.19,41.19,41.16,41.18,5225.0,40.6154,40.6154,40.5858,40.6055,5225.0
2019-12-23 15:15:00,41.18,41.18,41.16,41.16,5521.0,40.6055,40.6055,40.5858,40.5858,5521.0
2019-12-23 15:20:00,41.16,41.2,41.14,41.19,6418.0,40.5858,40.6252,40.5661,40.6154,6418.0
2019-12-23 15:25:00,41.2,41.21,41.17,41.17,5811.0,40.6252,40.6351,40.5957,40.5957,5811.0
2019-12-23 15:30:00,41.16,41.22,41.16,41.22,7211.0,40.5858,40.645,40.5858,40.645,7211.0
2019-12-23 15:35:00,41.21,41.23,41.19,41.19,7614.0,40.6351,40.6548,40.6154,40.6154,7614.0
2019-12-23 15:40:00,41.2,41.21,41.18,41.19,9733.0,40.6252,40.6351,40.6055,40.6154,9733.0
2019-12-23 15:45:00,41.19,41.2,41.17,41.2,11616.0,40.6154,40.6252,40.5957,40.6252,11616.0
2019-12-23 15:50:00,41.19,41.22,41.19,41.22,13939.0,40.6154,40.645,40.6154,40.645,13939.0
2019-12-23 15:55:00,41.22,41.27,41.19,41.27,75108.0,40.645,40.6943,40.6154,40.6943,75108.0
2019-12-24 09:30:00,41.59,41.69,41.32,41.32,16469.0,41.0098,41.1084,40.7436,40.7436,16469.0
2019-12-24 09:35:00,41.41,41.41,41.25,41.3,5822.0,40.8323,40.8323,40.6745,40.7238,5822.0
2019-12-24 09:40:00,41.31,41.31,41.2,41.2,2034.0,40.7337,40.7337,40.6252,40.6252,2034.0
2019-12-24 09:45:00,41.2,41.24,41.2,41.23,2084.0,40.6252,40.6647,40.6252,40.6548,2084.0
2019-12-24 09:50:00,41.2,41.21,41.09,41.11,3906.0,40.6252,40.6351,40.5168,40.5365,3906.0
2019-12-24 09:55:00,41.12,41.17,41.09,41.16,4220.0,40.5464,40.5957,40.5168,40.5858,4220.0
2019-12-24 10:00:00,41.23,41.24,41.08,41.08,6062.0,40.6548,40.6647,40.5069,40.5069,6062.0
2019-12-24 10:05:00,41.08,41.08,41.02,41.07,4049.0,40.5069,40.5069,40.4478,40.4971,4049.0
2019-12-24 10:10:00,41.11,41.13,41.1,41.13,2969.0,40.5365,40.5562,40.5266,40.5562,2969.0
2019-12-24 10:15:00,41.14,41.15,41.11,41.12,5269.0,40.5661,40.5759,40.5365,40.5464,5269.0
2019-12-24 10:20:00,41.12,41.18,41.12,41.17,4447.0,40.5464,40.6055,40.5464,40.5957,4447.0
2019-12-24 10:25:00,41.17,41.22,41.12,41.12,6021.0,40.5957,40.645,40.5464,40.5464,6021.0
2019-12-24 10:30:00,41.12,41.15,41.11,41.11,4516.0,40.5464,40.5759,40.5365,40.5365,4516.0
2019-12-24 10:35:00,41.13,41.13,41.08,41.09,2048.0,40.5562,40.5562,40.5069,40.5168,2048.0
2019-12-24 10:40:00,41.09,41.18,41.09,41.16,2312.0,40.5168,40.6055,40.5168,40.5858,2312.0
2019-12-24 10:45:00,41.16,41.16,41.09,41.13,3221.0,40.5858,40.5858,40.5168,40.5562,3221.0
2019-12-24 10:50:00,41.13,41.14,41.1,41.14,3323.0,40.5562,40.5661,40.5266,40.5661,3323.0
2019-12-24 10:55:00,41.13,41.16,41.13,41.16,3552.0,40.5562,40.5858,40.5562,40.5858,3552.0
2019-12-24 11:00:00,41.16,41.18,41.16,41.18,1769.0,40.5858,40.6055,40.5858,40.6055,1769.0
2019-12-24 11:05:00,41.18,41.18,41.1,41.15,3529.0,40.6055,40.6055,40.5266,40.5759,3529.0
2019-12-24 11:10:00,41.15,41.24,41.15,41.24,7373.0,40.5759,40.6647,40.5759,40.6647,7373.0
2019-12-24 11:15:00,41.24,41.27,41.14,41.17,15864.0,40.6647,40.6943,40.5661,40.5957,15864.0
2019-12-24 11:20:00,41.18,41.18,41.15,41.17,2548.0,40.6055,40.6055,40.5759,40.5957,2548.0
2019-12-24 11:25:00,41.17,41.18,41.14,41.16,2520.0,40.5957,40.6055,40.5661,40.5858,2520.0
2019-12-24 11:30:00,41.16,41.18,41.16,41.18,1489.0,40.5858,40.6055,40.5858,40.6055,1489.0
2019-12-24 11:35:00,41.19,41.23,41.17,41.23,1789.0,40.6154,40.6548,40.5957,40.6548,1789.0
2019-12-24 11:40:00,41.22,41.23,41.21,41.22,4498.0,40.645,40.6548,40.6351,40.645,4498.0
2019-12-24 11:45:00,41.23,41.23,41.21,41.23,2124.0,40.6548,40.6548,40.6351,40.6548,2124.0
2019-12-24 11:50:00,41.24,41.25,41.21,41.21,3402.0,40.6647,40.6745,40.6351,40.6351,3402.0
2019-12-24 11:55:00,41.22,41.28,41.21,41.27,4589.0,40.645,40.7041,40.6351,40.6943,4589.0
2019-12-24 12:00:00,41.26,41.3,41.26,41.27,3963.0,40.6844,40.7238,40.6844,40.6943,3963.0
2019-12-24 12:05:00,41.26,41.26,41.18,41.2,4550.0,40.6844,40.6844,40.6055,40.6252,4550.0
2019-12-24 12:10:00,41.2,41.21,41.16,41.17,2744.0,40.6252,40.6351,40.5858,40.5957,2744.0
2019-12-24 12:15:00,41.17,41.18,41.16,41.18,3210.0,40.5957,40.6055,40.5858,40.6055,3210.0
2019-12-24 12:20:00,41.18,41.18,41.14,41.15,4560.0,40.6055,40.6055,40.5661,40.5759,4560.0
2019-12-24 12:25:00,41.15,41.15,41.14,41.15,2753.0,40.5759,40.5759,40.5661,40.5759,2753.0
2019-12-24 12:30:00,41.14,41.15,41.14,41.15,4324.0,40.5661,40.5759,40.5661,40.5759,4324.0
2019-12-24 12:35:00,41.15,41.15,41.12,41.12,7394.0,40.5759,40.5759,40.5464,40.5464,7394.0
2019-12-24 12:40:00,41.12,41.12,41.08,41.09,8095.0,40.5464,40.5464,40.5069,40.5168,8095.0
2019-12-24 12:45:00,41.08,41.08,41.01,41.02,7899.0,40.5069,40.5069,40.4379,40.4478,7899.0
2019-12-24 12:50:00,41.02,41.04,41.02,41.04,6498.0,40.4478,40.4675,40.4478,40.4675,6498.0
2019-12-24 12:55:00,41.04,41.11,41.03,41.05,19502.0,40.4675,40.5365,40.4576,40.4773,19502.0
2019-12-26 09:30:00,41.2,41.25,41.19,41.25,7406.0,40.6252,40.6745,40.6154,40.6745,7406.0
2019-12-26 09:35:00,41.25,41.27,41.18,41.23,2340.0,40.6745,40.6943,40.6055,40.6548,2340.0
2019-12-26 09:40:00,41.28,41.28,41.16,41.16,1100.0,40.7041,40.7041,40.5858,40.5858,1100.0
2019-12-26 09:45:00,41.13,41.17,41.13,41.13,950.0,40.5562,40.5957,40.5562,40.5562,950.0
2019-12-26 09:50:00,41.13,41.19,41.09,41.15,3459.0,40.5562,40.6154,40.5168,40.5759,3459.0
2019-12-26 09:55:00,41.13,41.13,41.09,41.1,1260.0,40.5562,40.5562,40.5168,40.5266,1260.0
2019-12-26 10:00:00,41.12,41.12,41.08,41.09,1707.0,40.5464,40.5464,40.5069,40.5168,1707.0
2019-12-26 10:05:00,41.11,41.13,41.09,41.12,1804.0,40.5365,40.5562,40.5168,40.5464,1804.0
2019-12-26 10:10:00,41.11,41.14,41.08,41.08,1267.0,40.5365,40.5661,40.5069,40.5069,1267.0
2019-12-26 10:15:00,41.1,41.17,41.08,41.17,2100.0,40.5266,40.5957,40.5069,40.5957,2100.0
2019-12-26 10:20:00,41.14,41.19,41.14,41.16,1693.0,40.5661,40.6154,40.5661,40.5858,1693.0
2019-12-26 10:25:00,41.17,41.18,41.12,41.12,1700.0,40.5957,40.6055,40.5464,40.5464,1700.0
2019-12-26 10:30:00,41.12,41.16,41.12,41.15,1321.0,40.5464,40.5858,40.5464,40.5759,1321.0
2019-12-26 10:35:00,41.16,41.17,41.14,41.14,600.0,40.5858,40.5957,40.5661,40.5661,600.0
2019-12-26 10:40:00,41.14,41.18,41.14,41.17,712.0,40.5661,40.6055,40.5661,40.5957,712.0
2019-12-26 10:45:00,41.18,41.18,41.16,41.17,1298.0,40.6055,40.6055,40.5858,40.5957,1298.0
2019-12-26 10:50:00,41.17,41.18,41.17,41.18,946.0,40.5957,40.6055,40.5957,40.6055,946.0
2019-12-26 10:55:00,41.17,41.2,41.17,41.18,1752.0,40.5957,40.6252,40.5957,40.6055,1752.0
2019-12-26 11:00:00,41.21,41.21,41.18,41.18,800.0,40.6351,40.6351,40.6055,40.6055,800.0
2019-12-26 11:05:00,41.18,41.18,41.16,41.17,1720.0,40.6055,40.6055,40.5858,40.5957,1720.0
2019-12-26 11:10:00,41.17,41.17,41.16,41.17,1700.0,40.5957,40.5957,40.5858,40.5957,1700.0
2019-12-26 11:15:00,41.17,41.19,41.16,41.19,3103.0,40.5957,40.6154,40.5858,40.6154,3103.0
2019-12-26 11:20:00,41.19,41.19,41.15,41.16,2178.0,40.6154,40.6154,40.5759,40.5858,2178.0
2019-12-26 11:25:00,41.17,41.18,41.16,41.17,1900.0,40.5957,40.6055,40.5858,40.5957,1900.0
2019-12-26 11:30:00,41.17,41.17,41.13,41.13,3490.0,40.5957,40.5957,40.5562,40.5562,3490.0
2019-12-26 11:35:00,41.13,41.14,41.11,41.11,2782.0,40.5562,40.5661,40.5365,40.5365,2782.0
2019-12-26 11:40:00,41.12,41.13,41.11,41.13,467.0,40.5464,40.5562,40.5365,40.5562,467.0
2019-12-26 11:45:00,41.13,41.13,41.12,41.13,1762.0,40.5562,40.5562,40.5464,40.5562,1762.0
2019-12-26 11:50:00,41.12,41.12,41.1,41.11,1800.0,40.5464,40.5464,40.5266,40.5365,1800.0
2019-12-26 11:55:00,41.1,41.11,41.08,41.11,2203.0,40.5266,40.5365,40.5069,40.5365,2203.0
2019-12-26 12:00:00,41.11,41.11,41.07,41.07,1100.0,40.5365,40.5365,40.4971,40.4971,1100.0
2019-12-26 12:05:00,41.06,41.07,41.03,41.04,1812.0,40.4872,40.4971,40.4576,40.4675,1812.0
2019-12-26 12:10:00,41.03,41.03,40.94,40.96,4163.0,40.4576,40.4576,40.3689,40.3886,4163.0
2019-12-26 12:15:00,40.96,40.98,40.95,40.97,2000.0,40.3886,40.4083,40.3787,40.3984,2000.0
2019-12-26 12:20:00,40.96,41.01,40.96,41.0,2651.0,40.3886,40.4379,40.3886,40.428,2651.0
2019-12-26 12:25:00,40.99,41.0,40.98,40.98,5377.0,40.4182,40.428,40.4083,40.4083,5377.0
2019-12-26 12:30:00,40.97,40.98,40.92,40.96,8846.0,40.3984,40.4083,40.3491,40.3886,8846.0
2019-12-26 12:35:00,40.97,40.99,40.97,40.97,791.0,40.3984,40.4182,40.3984,40.3984,791.0
2019-12-26 12:40:00,40.97,41.01,40.97,40.99,500.0,40.3984,40.4379,40.3984,40.4182,500.0
2019-12-26 12:45:00,40.99,41.0,40.99,41.0,700.0,40.4182,40.428,40.4182,40.428,700.0
2019-12-26 12:50:00,40.99,41.0,40.98,41.0,1136.0,40.4182,40.428,40.4083,40.428,1136.0
2019-12-26 12:55:00,40.99,41.01,40.98,41.0,833.0,40.4182,40.4379,40.4083,40.428,833.0
2019-12-26 13:00:00,41.0,41.01,40.98,41.01,1749.0,40.428,40.4379,40.4083,40.4379,1749.0
2019-12-26 13:05:00,41.0,41.01,41.0,41.0,800.0,40.428,40.4379,40.428,40.428,800.0
2019-12-26 13:10:00,41.01,41.01,41.0,41.0,700.0,40.4379,40.4379,40.428,40.428,700.0
2019-12-26 13:15:00,41.0,41.02,41.0,41.02,600.0,40.428,40.4478,40.428,40.4478,600.0
2019-12-26 13:20:00,41.01,41.02,41.01,41.02,400.0,40.4379,40.4478,40.4379,40.4478,400.0
2019-12-26 13:25:00,41.03,41.05,41.02,41.05,900.0,40.4576,40.4773,40.4478,40.4773,900.0
2019-12-26 13:30:00,41.05,41.08,41.04,41.08,1517.0,40.4773,40.5069,40.4675,40.5069,1517.0
2019-12-26 13:35:00,41.06,41.08,41.06,41.08,1212.0,40.4872,40.5069,40.4872,40.5069,1212.0
2019-12-26 13:40:00,41.08,41.1,41.08,41.1,1500.0,40.5069,40.5266,40.5069,40.5266,1500.0
2019-12-26 13:45:00,41.09,41.1,41.08,41.08,845.0,40.5168,40.5266,40.5069,40.5069,845.0
2019-12-26 13:50:00,41.1,41.11,41.1,41.11,1822.0,40.5266,40.5365,40.5266,40.5365,1822.0
2019-12-26 13:55:00,41.12,41.14,41.11,41.14,1706.0,40.5464,40.5661,40.5365,40.5661,1706.0
2019-12-26 14:00:00,41.12,41.16,41.12,41.14,2541.0,40.5464,40.5858,40.5464,40.5661,2541.0
2019-12-26 14:05:00,41.16,41.17,41.13,41.16,3351.0,40.5858,40.5957,40.5562,40.5858,3351.0
2019-12-26 14:10:00,41.14,41.18,41.14,41.18,2300.0,40.5661,40.6055,40.5661,40.6055,2300.0
2019-12-26 14:15:00,41.16,41.19,41.16,41.17,900.0,40.5858,40.6154,40.5858,40.5957,900.0
2019-12-26 14:20:00,41.17,41.17,41.15,41.16,1323.0,40.5957,40.5957,40.5759,40.5858,1323.0
2019-12-26 14:25:00,41.16,41.17,41.14,41.16,4284.0,40.5858,40.5957,40.5661,40.5858,4284.0
2019-12-26 14:30:00,41.15,41.19,41.15,41.19,900.0,40.5759,40.6154,40.5759,40.6154,900.0
2019-12-26 14:35:00,41.19,41.19,41.17,41.17,1391.0,40.6154,40.6154,40.5957,40.5957,1391.0
2019-12-26 14:40:00,41.17,41.18,41.15,41.15,620.0,40.5957,40.6055,40.5759,40.5759,620.0
2019-12-26 14:45:00,41.15,41.16,41.15,41.16,700.0,40.5759,40.5858,40.5759,40.5858,700.0
2019-12-26 14:50:00,41.18,41.18,41.15,41.15,1300.0,40.6055,40.6055,40.5759,40.5759,1300.0
2019-12-26 14:55:00,41.13,41.18,41.13,41.16,1860.0,40.5562,40.6055,40.5562,40.5858,1860.0
2019-12-26 15:00:00,41.18,41.18,41.15,41.18,1337.0,40.6055,40.6055,40.5759,40.6055,1337.0
2019-12-26 15:05:00,41.18,41.18,41.14,41.15,2730.0,40.6055,40.6055,40.5661,40.5759,2730.0
2019-12-26 15:10:00,41.16,41.16,41.15,41.15,1355.0,40.5858,40.5858,40.5759,40.5759,1355.0
2019-12-26 15:15:00,41.15,41.16,41.15,41.16,1712.0,40.5759,40.5858,40.5759,40.5858,1712.0
2019-12-26 15:20:00,41.15,41.16,41.15,41.15,700.0,40.5759,40.5858,40.5759,40.5759,700.0
2019-12-26 15:25:00,41.15,41.19,41.14,41.19,4259.0,40.5759,40.6154,40.5661,40.6154,4259.0
2019-12-26 15:30:00,41.18,41.18,41.16,41.16,4803.0,40.6055,40.6055,40.5858,40.5858,4803.0
2019-12-26 15:35:00,41.16,41.19,41.16,41.19,2799.0,40.5858,40.6154,40.5858,40.6154,2799.0
2019-12-26 15:40:00,41.19,41.23,41.19,41.23,4939.0,40.6154,40.6548,40.6154,40.6548,4939.0
2019-12-26 15:45:00,41.23,41.25,41.2,41.22,7875.0,40.6548,40.6745,40.6252,40.645,7875.0
2019-12-26 15:50:00,41.22,41.23,41.16,41.2,17372.0,40.645,40.6548,40.5858,40.6252,17372.0
2019-12-26 15:55:00,41.2,41.25,41.13,41.25,121151.0,40.6252,40.6745,40.5562,40.6745,121151.0
2019-12-27 09:30:00,41.27,41.28,41.19,41.27,10720.0,40.6943,40.7041,40.6154,40.6943,10720.0
2019-12-27 09:35:00,41.27,41.27,41.18,41.2,1714.0,40.6943,40.6943,40.6055,40.6252,1714.0
2019-12-27 09:40:00,41.2,41.2,41.16,41.18,2950.0,40.6252,40.6252,40.5858,40.6055,2950.0
2019-12-27 09:45:00,41.12,41.17,41.12,41.16,5619.0,40.5464,40.5957,40.5464,40.5858,5619.0
2019-12-27 09:50:00,41.11,41.12,41.06,41.06,3167.0,40.5365,40.5464,40.4872,40.4872,3167.0
2019-12-27 09:55:00,41.07,41.08,40.99,40.99,1374.0,40.4971,40.5069,40.4182,40.4182,1374.0
2019-12-27 10:00:00,40.92,40.98,40.92,40.93,1863.0,40.3491,40.4083,40.3491,40.359,1863.0
2019-12-27 10:05:00,40.92,41.0,40.91,40.98,1928.0,40.3491,40.428,40.3393,40.4083,1928.0
2019-12-27 10:10:00,40.96,40.96,40.91,40.93,1850.0,40.3886,40.3886,40.3393,40.359,1850.0
2019-12-27 10:15:00,40.9,40.91,40.84,40.84,5004.0,40.3294,40.3393,40.2703,40.2703,5004.0
2019-12-27 10:20:00,40.87,40.9,40.84,40.86,3393.0,40.2998,40.3294,40.2703,40.29,3393.0
2019-12-27 10:25:00,40.88,40.92,40.86,40.91,3104.0,40.3097,40.3491,40.29,40.3393,3104.0
2019-12-27 10:30:00,40.88,40.92,40.86,40.9,1900.0,40.3097,40.3491,40.29,40.3294,1900.0
2019-12-27 10:35:00,40.9,40.91,40.85,40.91,1705.0,40.3294,40.3393,40.2801,40.3393,1705.0
2019-12-27 10:40:00,40.89,40.91,40.88,40.91,1000.0,40.3196,40.3393,40.3097,40.3393,1000.0
2019-12-27 10:45:00,40.9,40.91,40.89,40.89,1692.0,40.3294,40.3393,40.3196,40.3196,1692.0
2019-12-27 10:50:00,40.88,40.91,40.88,40.89,2490.0,40.3097,40.3393,40.3097,40.3196,2490.0
2019-12-27 10:55:00,40.88,40.91,40.85,40.85,7983.0,40.3097,40.3393,40.2801,40.2801,7983.0
2019-12-27 11:00:00,40.87,40.9,40.86,40.88,600.0,40.2998,40.3294,40.29,40.3097,600.0
2019-12-27 11:05:00,40.9,40.95,40.9,40.95,3444.0,40.3294,40.3787,40.3294,40.3787,3444.0
2019-12-27 11:10:00,40.96,40.96,40.94,40.95,1827.0,40.3886,40.3886,40.3689,40.3787,1827.0
2019-12-27 11:15:00,40.96,40.96,40.92,40.94,2962.0,40.3886,40.3886,40.3491,40.3689,2962.0
2019-12-27 11:20:00,40.93,40.96,40.91,40.93,1380.0,40.359,40.3886,40.3393,40.359,1380.0
2019-12-27 11:25:00,40.91,40.92,40.89,40.89,1801.0,40.3393,40.3491,40.3196,40.3196,1801.0
2019-12-27 11:30:00,40.89,40.89,40.85,40.87,2563.0,40.3196,40.3196,40.2801,40.2998,2563.0
2019-12-27 11:35:00,40.86,40.88,40.8,40.84,22933.0,40.29,40.3097,40.2308,40.2703,22933.0
2019-12-27 11:40:00,40.87,40.92,40.87,40.92,500.0,40.2998,40.3491,40.2998,40.3491,500.0
2019-12-27 11:45:00,40.9,40.9,40.88,40.88,1776.0,40.3294,40.3294,40.3097,40.3097,1776.0
2019-12-27 11:50:00,40.88,40.9,40.87,40.9,1100.0,40.3097,40.3294,40.2998,40.3294,1100.0
2019-12-27 11:55:00,40.9,40.92,40.9,40.9,1481.0,40.3294,40.3491,40.3294,40.3294,1481.0
2019-12-27 12:00:00,40.91,40.92,40.86,40.86,2391.0,40.3393,40.3491,40.29,40.29,2391.0
2019-12-27 12:05:00,40.87,40.88,40.83,40.83,2238.0,40.2998,40.3097,40.2604,40.2604,2238.0
2019-12-27 12:10:00,40.85,40.87,40.84,40.87,1453.0,40.2801,40.2998,40.2703,40.2998,1453.0
2019-12-27 12:15:00,40.84,40.84,40.84,40.84,303.0,40.2703,40.2703,40.2703,40.2703,303.0
2019-12-27 12:20:00,40.84,40.84,40.81,40.82,1300.0,40.2703,40.2703,40.2407,40.2505,1300.0
2019-12-27 12:25:00,40.82,40.82,40.81,40.81,1745.0,40.2505,40.2505,40.2407,40.2407,1745.0
2019-12-27 12:30:00,40.81,40.81,40.76,40.77,3689.0,40.2407,40.2407,40.1914,40.2012,3689.0
2019-12-27 12:35:00,40.76,40.76,40.74,40.75,3056.0,40.1914,40.1914,40.1717,40.1815,3056.0
2019-12-27 12:40:00,40.73,40.73,40.71,40.72,4220.0,40.1618,40.1618,40.1421,40.1519,4220.0
2019-12-27 12:45:00,40.73,40.74,40.71,40.72,5002.0,40.1618,40.1717,40.1421,40.1519,5002.0
2019-12-27 12:50:00,40.72,40.73,40.71,40.71,981.0,40.1519,40.1618,40.1421,40.1421,981.0
2019-12-27 12:55:00,40.73,40.81,40.73,40.81,2343.0,40.1618,40.2407,40.1618,40.2407,2343.0
2019-12-27 13:00:00,40.8,40.82,40.8,40.82,897.0,40.2308,40.2505,40.2308,40.2505,897.0
2019-12-27 13:05:00,40.82,40.84,40.8,40.83,2174.0,40.2505,40.2703,40.2308,40.2604,2174.0
2019-12-27 13:10:00,40.84,40.84,40.8,40.8,1300.0,40.2703,40.2703,40.2308,40.2308,1300.0
2019-12-27 13:15:00,40.79,40.81,40.77,40.8,11361.0,40.221,40.2407,40.2012,40.2308,11361.0
2019-12-27 13:20:00,40.8,40.81,40.77,40.77,3365.0,40.2308,40.2407,40.2012,40.2012,3365.0
2019-12-27 13:25:00,40.77,40.79,40.77,40.77,3100.0,40.2012,40.221,40.2012,40.2012,3100.0
2019-12-27 13:30:00,40.77,40.77,40.76,40.76,1219.0,40.2012,40.2012,40.1914,40.1914,1219.0
2019-12-27 13:35:00,40.76,40.76,40.71,40.74,2704.0,40.1914,40.1914,40.1421,40.1717,2704.0
2019-12-27 13:40:00,40.76,40.76,40.71,40.73,1977.0,40.1914,40.1914,40.1421,40.1618,1977.0
2019-12-27 13:45:00,40.74,40.74,40.73,40.73,1397.0,40.1717,40.1717,40.1618,40.1618,1397.0
2019-12-27 13:50:00,40.74,40.77,40.74,40.77,5226.0,40.1717,40.2012,40.1717,40.2012,5226.0
2019-12-27 13:55:00,40.76,40.78,40.75,40.78,600.0,40.1914,40.2111,40.1815,40.2111,600.0
2019-12-27 14:00:00,40.78,40.81,40.77,40.77,1540.0,40.2111,40.2407,40.2012,40.2012,1540.0
2019-12-27 14:05:00,40.78,40.8,40.78,40.78,600.0,40.2111,40.2308,40.2111,40.2111,600.0
2019-12-27 14:10:00,40.79,40.82,40.78,40.82,2139.0,40.221,40.2505,40.2111,40.2505,2139.0
2019-12-27 14:15:00,40.81,40.81,40.78,40.8,2723.0,40.2407,40.2407,40.2111,40.2308,2723.0
2019-12-27 14:20:00,40.8,40.8,40.76,40.8,2209.0,40.2308,40.2308,40.1914,40.2308,2209.0
2019-12-27 14:25:00,40.79,40.81,40.78,40.81,2055.0,40.221,40.2407,40.2111,40.2407,2055.0
2019-12-27 14:30:00,40.81,40.85,40.81,40.84,1100.0,40.2407,40.2801,40.2407,40.2703,1100.0
2019-12-27 14:35:00,40.84,40.86,40.83,40.85,3301.0,40.2703,40.29,40.2604,40.2801,3301.0
2019-12-27 14:40:00,40.86,40.87,40.85,40.86,1628.0,40.29,40.2998,40.2801,40.29,1628.0
2019-12-27 14:45:00,40.86,40.87,40.85,40.85,2452.0,40.29,40.2998,40.2801,40.2801,2452.0
2019-12-27 14:50:00,40.85,40.87,40.82,40.82,2791.0,40.2801,40.2998,40.2505,40.2505,2791.0
2019-12-27 14:55:00,40.82,40.83,40.82,40.82,915.0,40.2505,40.2604,40.2505,40.2505,915.0
2019-12-27 15:00:00,40.83,40.83,40.79,40.8,4849.0,40.2604,40.2604,40.221,40.2308,4849.0
2019-12-27 15:05:00,40.79,40.79,40.78,40.79,1519.0,40.221,40.221,40.2111,40.221,1519.0
2019-12-27 15:10:00,40.79,40.8,40.77,40.8,1952.0,40.221,40.2308,40.2012,40.2308,1952.0
2019-12-27 15:15:00,40.79,40.8,40.77,40.79,3441.0,40.221,40.2308,40.2012,40.221,3441.0
2019-12-27 15:20:00,40.79,40.79,40.77,40.78,2100.0,40.221,40.221,40.2012,40.2111,2100.0
2019-12-27 15:25:00,40.78,40.78,40.74,40.74,2939.0,40.2111,40.2111,40.1717,40.1717,2939.0
2019-12-27 15:30:00,40.74,40.75,40.71,40.72,3319.0,40.1717,40.1815,40.1421,40.1519,3319.0
2019-12-27 15:35:00,40.71,40.76,40.71,40.76,5677.0,40.1421,40.1914,40.1421,40.1914,5677.0
2019-12-27 15:40:00,40.75,40.77,40.72,40.72,7361.0,40.1815,40.2012,40.1519,40.1519,7361.0
2019-12-27 15:45:00,40.72,40.74,40.7,40.72,21392.0,40.1519,40.1717,40.1322,40.1519,21392.0
2019-12-27 15:50:00,40.72,40.77,40.7,40.76,23793.0,40.1519,40.2012,40.1322,40.1914,23793.0
2019-12-27 15:55:00,40.77,40.83,40.76,40.82,69831.0,40.2012,40.2604,40.1914,40.2505,69831.0
2019-12-30 09:30:00,40.73,40.91,40.73,40.91,12541.0,40.1618,40.3393,40.1618,40.3393,12541.0
2019-12-30 09:35:00,40.9,40.92,40.83,40.84,2528.0,40.3294,40.3491,40.2604,40.2703,2528.0
2019-12-30 09:40:00,40.88,40.88,40.77,40.77,6667.0,40.3097,40.3097,40.2012,40.2012,6667.0
2019-12-30 09:45:00,40.78,40.83,40.72,40.83,800.0,40.2111,40.2604,40.1519,40.2604,800.0
2019-12-30 09:50:00,40.82,40.95,40.82,40.92,1400.0,40.2505,40.3787,40.2505,40.3491,1400.0
2019-12-30 09:55:00,40.94,40.95,40.84,40.87,1207.0,40.3689,40.3787,40.2703,40.2998,1207.0
2019-12-30 10:00:00,40.85,40.91,40.83,40.91,1100.0,40.2801,40.3393,40.2604,40.3393,1100.0
2019-12-30 10:05:00,40.87,40.91,40.84,40.88,1200.0,40.2998,40.3393,40.2703,40.3097,1200.0
2019-12-30 10:10:00,40.91,40.93,40.8,40.81,5134.0,40.3393,40.359,40.2308,40.2407,5134.0
2019-12-30 10:15:00,40.77,40.83,40.77,40.83,1400.0,40.2012,40.2604,40.2012,40.2604,1400.0
2019-12-30 10:20:00,40.87,40.88,40.84,40.85,1860.0,40.2998,40.3097,40.2703,40.2801,1860.0
2019-12-30 10:25:00,40.84,40.86,40.81,40.83,1500.0,40.2703,40.29,40.2407,40.2604,1500.0
2019-12-30 10:30:00,40.86,40.86,40.81,40.81,3132.0,40.29,40.29,40.2407,40.2407,3132.0
2019-12-30 10:35:00,40.8,40.83,40.8,40.83,2807.0,40.2308,40.2604,40.2308,40.2604,2807.0
2019-12-30 10:40:00,40.82,40.83,40.81,40.83,652.0,40.2505,40.2604,40.2407,40.2604,652.0
2019-12-30 10:45:00,40.82,40.87,40.82,40.86,1303.0,40.2505,40.2998,40.2505,40.29,1303.0
2019-12-30 10:50:00,40.86,40.88,40.84,40.87,2275.0,40.29,40.3097,40.2703,40.2998,2275.0
2019-12-30 10:55:00,40.9,40.91,40.88,40.9,3389.0,40.3294,40.3393,40.3097,40.3294,3389.0
2019-12-30 11:00:00,40.91,40.91,40.86,40.87,2849.0,40.3393,40.3393,40.29,40.2998,2849.0
2019-12-30 11:05:00,40.88,40.88,40.83,40.83,2101.0,40.3097,40.3097,40.2604,40.2604,2101.0
2019-12-30 11:10:00,40.85,40.9,40.85,40.88,2050.0,40.2801,40.3294,40.2801,40.3097,2050.0
2019-12-30 11:15:00,40.88,40.93,40.88,40.92,7381.0,40.3097,40.359,40.3097,40.3491,7381.0
2019-12-30 11:20:00,40.93,40.97,40.92,40.94,9932.0,40.359,40.3984,40.3491,40.3689,9932.0
2019-12-30 11:25:00,40.93,40.95,40.9,40.91,9100.0,40.359,40.3787,40.3294,40.3393,9100.0
2019-12-30 11:30:00,40.92,40.93,40.88,40.91,2500.0,40.3491,40.359,40.3097,40.3393,2500.0
2019-12-30 11:35:00,40.9,40.94,40.9,40.91,7852.0,40.3294,40.3689,40.3294,40.3393,7852.0
2019-12-30 11:40:00,40.9,40.93,40.9,40.93,4644.0,40.3294,40.359,40.3294,40.359,4644.0
2019-12-30 11:45:00,40.97,41.0,40.96,40.98,1108.0,40.3984,40.428,40.3886,40.4083,1108.0
2019-12-30 11:50:00,40.98,41.0,40.94,40.94,3106.0,40.4083,40.428,40.3689,40.3689,3106.0
2019-12-30 11:55:00,40.92,40.95,40.92,40.93,1098.0,40.3491,40.3787,40.3491,40.359,1098.0
2019-12-30 12:00:00,40.93,40.97,40.92,40.97,5900.0,40.359,40.3984,40.3491,40.3984,5900.0
2019-12-30 12:05:00,40.97,40.99,40.97,40.98,1300.0,40.3984,40.4182,40.3984,40.4083,1300.0
2019-12-30 12:10:00,40.97,40.98,40.96,40.98,1100.0,40.3984,40.4083,40.3886,40.4083,1100.0
2019-12-30 12:15:00,41.0,41.05,40.99,41.05,2077.0,40.428,40.4773,40.4182,40.4773,2077.0
2019-12-30 12:20:00,41.05,41.05,41.0,41.0,2837.0,40.4773,40.4773,40.428,40.428,2837.0
2019-12-30 12:25:00,41.03,41.04,41.03,41.04,725.0,40.4576,40.4675,40.4576,40.4675,725.0
2019-12-30 12:30:00,41.04,41.05,41.03,41.05,1556.0,40.4675,40.4773,40.4576,40.4773,1556.0
2019-12-30 12:35:00,41.03,41.05,41.03,41.04,549.0,40.4576,40.4773,40.4576,40.4675,549.0
2019-12-30 12:40:00,41.04,41.04,41.04,41.04,850.0,40.4675,40.4675,40.4675,40.4675,850.0
2019-12-30 12:45:00,41.04,41.07,41.04,41.07,1291.0,40.4675,40.4971,40.4675,40.4971,1291.0
2019-12-30 12:50:00,41.07,41.07,41.07,41.07,500.0,40.4971,40.4971,40.4971,40.4971,500.0
2019-12-30 12:55:00,41.07,41.07,41.06,41.06,1300.0,40.4971,40.4971,40.4872,40.4872,1300.0
2019-12-30 13:00:00,41.04,41.06,41.03,41.03,4531.0,40.4675,40.4872,40.4576,40.4576,4531.0
2019-12-30 13:05:00,41.02,41.04,41.02,41.03,2025.0,40.4478,40.4675,40.4478,40.4576,2025.0
2019-12-30 13:10:00,41.03,41.04,41.02,41.02,1845.0,40.4576,40.4675,40.4478,40.4478,1845.0
2019-12-30 13:15:00,41.02,41.02,41.01,41.02,822.0,40.4478,40.4478,40.4379,40.4478,822.0
2019-12-30 13:20:00,41.02,41.05,41.02,41.05,1775.0,40.4478,40.4773,40.4478,40.4773,1775.0
2019-12-30 13:25:00,41.05,41.06,41.03,41.03,2700.0,40.4773,40.4872,40.4576,40.4576,2700.0
2019-12-30 13:30:00,41.02,41.05,41.02,41.05,2038.0,40.4478,40.4773,40.4478,40.4773,2038.0
2019-12-30 13:35:00,41.05,41.05,41.04,41.05,437.0,40.4773,40.4773,40.4675,40.4773,437.0
2019-12-30 13:40:00,41.04,41.05,41.04,41.04,718.0,40.4675,40.4773,40.4675,40.4675,718.0
2019-12-30 13:45:00,41.03,41.04,41.02,41.03,2381.0,40.4576,40.4675,40.4478,40.4576,2381.0
2019-12-30 13:50:00,41.04,41.08,41.04,41.08,2241.0,40.4675,40.5069,40.4675,40.5069,2241.0
2019-12-30 13:55:00,41.08,41.1,41.07,41.07,2195.0,40.5069,40.5266,40.4971,40.4971,2195.0
2019-12-30 14:00:00,41.06,41.07,41.03,41.07,4379.0,40.4872,40.4971,40.4576,40.4971,4379.0
2019-12-30 14:05:00,41.08,41.08,41.05,41.05,3632.0,40.5069,40.5069,40.4773,40.4773,3632.0
2019-12-30 14:10:00,41.06,41.07,41.05,41.05,2232.0,40.4872,40.4971,40.4773,40.4773,2232.0
2019-12-30 14:15:00,41.05,41.07,41.02,41.02,10573.0,40.4773,40.4971,40.4478,40.4478,10573.0
2019-12-30 14:20:00,41.02,41.02,40.96,40.96,2119.0,40.4478,40.4478,40.3886,40.3886,2119.0
2019-12-30 14:25:00,40.97,40.97,40.93,40.96,4502.0,40.3984,40.3984,40.359,40.3886,4502.0
2019-12-30 14:30:00,40.94,40.94,40.92,40.93,2400.0,40.3689,40.3689,40.3491,40.359,2400.0
2019-12-30 14:35:00,40.92,40.96,40.92,40.93,3700.0,40.3491,40.3886,40.3491,40.359,3700.0
2019-12-30 14:40:00,40.95,40.95,40.93,40.94,3235.0,40.3787,40.3787,40.359,40.3689,3235.0
2019-12-30 14:45:00,40.95,40.96,40.93,40.95,2200.0,40.3787,40.3886,40.359,40.3787,2200.0
2019-12-30 14:50:00,40.95,40.97,40.95,40.97,1500.0,40.3787,40.3984,40.3787,40.3984,1500.0
2019-12-30 14:55:00,40.96,40.97,40.95,40.96,1709.0,40.3886,40.3984,40.3787,40.3886,1709.0
2019-12-30 15:00:00,40.96,40.96,40.92,40.96,2995.0,40.3886,40.3886,40.3491,40.3886,2995.0
2019-12-30 15:05:00,40.95,40.96,40.94,40.95,2827.0,40.3787,40.3886,40.3689,40.3787,2827.0
2019-12-30 15:10:00,40.96,40.96,40.93,40.94,3299.0,40.3886,40.3886,40.359,40.3689,3299.0
2019-12-30 15:15:00,40.94,40.95,40.93,40.95,3202.0,40.3689,40.3787,40.359,40.3787,3202.0
2019-12-30 15:20:00,40.95,40.96,40.94,40.96,9357.0,40.3787,40.3886,40.3689,40.3886,9357.0
2019-12-30 15:25:00,40.96,40.98,40.95,40.98,4678.0,40.3886,40.4083,40.3787,40.4083,4678.0
2019-12-30 15:30:00,40.97,40.97,40.91,40.91,7509.0,40.3984,40.3984,40.3393,40.3393,7509.0
2019-12-30 15:35:00,40.91,40.92,40.87,40.9,5596.0,40.3393,40.3491,40.2998,40.3294,5596.0
2019-12-30 15:40:00,40.9,40.9,40.86,40.86,15719.0,40.3294,40.3294,40.29,40.29,15719.0
2019-12-30 15:45:00,40.87,40.87,40.78,40.85,39503.0,40.2998,40.2998,40.2111,40.2801,39503.0
2019-12-30 15:50:00,40.84,40.92,40.81,40.9,13303.0,40.2703,40.3491,40.2407,40.3294,13303.0
2019-12-30 15:55:00,40.91,40.92,40.82,40.89,54018.0,40.3393,40.3491,40.2505,40.3196,54018.0
2019-12-31 09:30:00,40.81,40.88,40.79,40.79,10148.0,40.2901,40.3592,40.2704,40.2704,10148.0
2019-12-31 09:35:00,40.79,40.84,40.79,40.84,906.0,40.2704,40.3197,40.2704,40.3197,906.0
2019-12-31 09:40:00,40.8,40.85,40.8,40.83,1525.0,40.2802,40.3296,40.2802,40.3098,1525.0
2019-12-31 09:45:00,40.82,40.94,40.82,40.94,1000.0,40.3,40.4184,40.3,40.4184,1000.0
2019-12-31 09:50:00,40.94,40.94,40.86,40.88,1340.0,40.4184,40.4184,40.3395,40.3592,1340.0
2019-12-31 09:55:00,40.9,40.96,40.9,40.96,1803.0,40.379,40.4382,40.379,40.4382,1803.0
2019-12-31 10:00:00,40.93,40.95,40.87,40.9,3084.0,40.4086,40.4283,40.3493,40.379,3084.0
2019-12-31 10:05:00,40.9,40.95,40.9,40.95,1447.0,40.379,40.4283,40.379,40.4283,1447.0
2019-12-31 10:10:00,40.96,40.96,40.88,40.88,2498.0,40.4382,40.4382,40.3592,40.3592,2498.0
2019-12-31 10:15:00,40.87,40.91,40.86,40.86,2478.0,40.3493,40.3888,40.3395,40.3395,2478.0
2019-12-31 10:20:00,40.86,40.9,40.85,40.89,1600.0,40.3395,40.379,40.3296,40.3691,1600.0
2019-12-31 10:25:00,40.88,40.89,40.84,40.84,1416.0,40.3592,40.3691,40.3197,40.3197,1416.0
2019-12-31 10:30:00,40.81,40.83,40.81,40.82,1815.0,40.2901,40.3098,40.2901,40.3,1815.0
2019-12-31 10:35:00,40.86,40.88,40.84,40.88,1502.0,40.3395,40.3592,40.3197,40.3592,1502.0
2019-12-31 10:40:00,40.86,40.88,40.83,40.88,1925.0,40.3395,40.3592,40.3098,40.3592,1925.0
2019-12-31 10:45:00,40.87,40.88,40.83,40.83,4212.0,40.3493,40.3592,40.3098,40.3098,4212.0
2019-12-31 10:50:00,40.83,40.83,40.76,40.79,2960.0,40.3098,40.3098,40.2407,40.2704,2960.0
2019-12-31 10:55:00,40.77,40.79,40.77,40.78,926.0,40.2506,40.2704,40.2506,40.2605,926.0
2019-12-31 11:00:00,40.77,40.82,40.77,40.81,918.0,40.2506,40.3,40.2506,40.2901,918.0
2019-12-31 11:05:00,40.83,40.87,40.82,40.87,1124.0,40.3098,40.3493,40.3,40.3493,1124.0
2019-12-31 11:10:00,40.84,40.9,40.84,40.9,4664.0,40.3197,40.379,40.3197,40.379,4664.0
2019-12-31 11:15:00,40.9,40.91,40.88,40.89,3146.0,40.379,40.3888,40.3592,40.3691,3146.0
2019-12-31 11:20:00,40.89,40.9,40.88,40.9,699.0,40.3691,40.379,40.3592,40.379,699.0
2019-12-31 11:25:00,40.89,40.89,40.87,40.88,1692.0,40.3691,40.3691,40.3493,40.3592,1692.0
2019-12-31 11:30:00,40.88,40.88,40.84,40.85,2573.0,40.3592,40.3592,40.3197,40.3296,2573.0
2019-12-31 11:35:00,40.86,40.88,40.85,40.88,2500.0,40.3395,40.3592,40.3296,40.3592,2500.0
2019-12-31 11:40:00,40.88,40.92,40.87,40.88,4175.0,40.3592,40.3987,40.3493,40.3592,4175.0
2019-12-31 11:45:00,40.89,40.93,40.89,40.93,2832.0,40.3691,40.4086,40.3691,40.4086,2832.0
2019-12-31 11:50:00,40.92,40.94,40.91,40.94,2713.0,40.3987,40.4184,40.3888,40.4184,2713.0
2019-12-31 11:55:00,40.93,40.96,40.92,40.93,3349.0,40.4086,40.4382,40.3987,40.4086,3349.0
2019-12-31 12:00:00,40.93,40.93,40.88,40.88,4336.0,40.4086,40.4086,40.3592,40.3592,4336.0
2019-12-31 12:05:00,40.89,40.89,40.78,40.78,27769.0,40.3691,40.3691,40.2605,40.2605,27769.0
2019-12-31 12:10:00,40.76,40.76,40.74,40.75,915.0,40.2407,40.2407,40.221,40.2309,915.0
2019-12-31 12:15:00,40.75,40.79,40.75,40.75,4399.0,40.2309,40.2704,40.2309,40.2309,4399.0
2019-12-31 12:20:00,40.76,40.77,40.74,40.75,1450.0,40.2407,40.2506,40.221,40.2309,1450.0
2019-12-31 12:25:00,40.76,40.79,40.76,40.77,3128.0,40.2407,40.2704,40.2407,40.2506,3128.0
2019-12-31 12:30:00,40.77,40.78,40.77,40.77,669.0,40.2506,40.2605,40.2506,40.2506,669.0
2019-12-31 12:35:00,40.78,40.79,40.76,40.79,1000.0,40.2605,40.2704,40.2407,40.2704,1000.0
2019-12-31 12:40:00,40.79,40.81,40.78,40.79,2494.0,40.2704,40.2901,40.2605,40.2704,2494.0
2019-12-31 12:45:00,40.8,40.8,40.77,40.79,1839.0,40.2802,40.2802,40.2506,40.2704,1839.0
2019-12-31 12:50:00,40.78,40.79,40.77,40.78,1083.0,40.2605,40.2704,40.2506,40.2605,1083.0
2019-12-31 12:55:00,40.78,40.78,40.7,40.72,4028.0,40.2605,40.2605,40.1815,40.2012,4028.0
2019-12-31 13:00:00,40.71,40.72,40.7,40.71,3760.0,40.1914,40.2012,40.1815,40.1914,3760.0
2019-12-31 13:05:00,40.7,40.73,40.7,40.73,2014.0,40.1815,40.2111,40.1815,40.2111,2014.0
2019-12-31 13:10:00,40.72,40.73,40.71,40.72,3084.0,40.2012,40.2111,40.1914,40.2012,3084.0
2019-12-31 13:15:00,40.71,40.71,40.66,40.66,3456.0,40.1914,40.1914,40.142,40.142,3456.0
2019-12-31 13:20:00,40.66,40.67,40.64,40.65,2890.0,40.142,40.1519,40.1223,40.1321,2890.0
2019-12-31 13:25:00,40.65,40.68,40.64,40.68,3561.0,40.1321,40.1618,40.1223,40.1618,3561.0
2019-12-31 13:30:00,40.68,40.69,40.67,40.68,2350.0,40.1618,40.1716,40.1519,40.1618,2350.0
2019-12-31 13:35:00,40.68,40.7,40.67,40.7,1819.0,40.1618,40.1815,40.1519,40.1815,1819.0
2019-12-31 13:40:00,40.71,40.72,40.67,40.67,2923.0,40.1914,40.2012,40.1519,40.1519,2923.0
2019-12-31 13:45:00,40.68,40.71,40.68,40.71,2910.0,40.1618,40.1914,40.1618,40.1914,2910.0
2019-12-31 13:50:00,40.71,40.76,40.7,40.76,7314.0,40.1914,40.2407,40.1815,40.2407,7314.0
2019-12-31 13:55:00,40.76,40.77,40.74,40.75,3003.0,40.2407,40.2506,40.221,40.2309,3003.0
2019-12-31 14:00:00,40.74,40.75,40.73,40.73,1600.0,40.221,40.2309,40.2111,40.2111,1600.0
2019-12-31 14:05:00,40.74,40.75,40.73,40.74,3357.0,40.221,40.2309,40.2111,40.221,3357.0
2019-12-31 14:10:00,40.75,40.75,40.71,40.71,10083.0,40.2309,40.2309,40.1914,40.1914,10083.0
2019-12-31 14:15:00,40.71,40.76,40.71,40.76,3907.0,40.1914,40.2407,40.1914,40.2407,3907.0
2019-12-31 14:20:00,40.76,40.78,40.75,40.77,5491.0,40.2407,40.2605,40.2309,40.2506,5491.0
2019-12-31 14:25:00,40.77,40.77,40.74,40.77,2986.0,40.2506,40.2506,40.221,40.2506,2986.0
2019-12-31 14:30:00,40.77,40.77,40.76,40.77,1095.0,40.2506,40.2506,40.2407,40.2506,1095.0
2019-12-31 14:35:00,40.77,40.78,40.74,40.74,4311.0,40.2506,40.2605,40.221,40.221,4311.0
2019-12-31 14:40:00,40.75,40.76,40.74,40.74,3000.0,40.2309,40.2407,40.221,40.221,3000.0
2019-12-31 14:45:00,40.74,40.75,40.73,40.73,2102.0,40.221,40.2309,40.2111,40.2111,2102.0
2019-12-31 14:50:00,40.73,40.74,40.71,40.72,7002.0,40.2111,40.221,40.1914,40.2012,7002.0
2019-12-31 14:55:00,40.72,40.76,40.67,40.68,7940.0,40.2012,40.2407,40.1519,40.1618,7940.0
2019-12-31 15:00:00,40.68,40.7,40.67,40.7,9309.0,40.1618,40.1815,40.1519,40.1815,9309.0
2019-12-31 15:05:00,40.69,40.69,40.68,40.69,2087.0,40.1716,40.1716,40.1618,40.1716,2087.0
2019-12-31 15:10:00,40.69,40.73,40.68,40.72,7967.0,40.1716,40.2111,40.1618,40.2012,7967.0
2019-12-31 15:15:00,40.71,40.74,40.69,40.73,6364.0,40.1914,40.221,40.1716,40.2111,6364.0
2019-12-31 15:20:00,40.74,40.76,40.73,40.75,7671.0,40.221,40.2407,40.2111,40.2309,7671.0
2019-12-31 15:25:00,40.76,40.77,40.73,40.76,6278.0,40.2407,40.2506,40.2111,40.2407,6278.0
2019-12-31 15:30:00,40.76,40.8,40.75,40.8,9335.0,40.2407,40.2802,40.2309,40.2802,9335.0
2019-12-31 15:35:00,40.8,40.8,40.77,40.8,8104.0,40.2802,40.2802,40.2506,40.2802,8104.0
2019-12-31 15:40:00,40.8,40.83,40.8,40.81,15105.0,40.2802,40.3098,40.2802,40.2901,15105.0
2019-12-31 15:45:00,40.81,40.86,40.8,40.82,18599.0,40.2901,40.3395,40.2802,40.3,18599.0
2019-12-31 15:50:00,40.82,40.84,40.72,40.77,37424.0,40.3,40.3197,40.2012,40.2506,37424.0
2019-12-31 15:55:00,40.76,40.78,40.67,40.72,114619.0,40.2407,40.2605,40.1519,40.2012,114619.0
2020-01-02 09:30:00,41.07,41.07,40.96,40.99,12525.0,40.5468,40.5468,40.4382,40.4678,12525.0
2020-01-02 09:35:00,40.99,41.13,40.99,41.11,7450.0,40.4678,40.606,40.4678,40.5863,7450.0
2020-01-02 09:40:00,41.17,41.19,41.05,41.05,3089.0,40.6455,40.6653,40.527,40.527,3089.0
2020-01-02 09:45:00,41.08,41.1,41.04,41.05,5978.0,40.5567,40.5764,40.5172,40.527,5978.0
2020-01-02 09:50:00,41.02,41.03,40.82,40.85,6633.0,40.4974,40.5073,40.3,40.3296,6633.0
2020-01-02 09:55:00,40.8,40.91,40.8,40.85,2602.0,40.2802,40.3888,40.2802,40.3296,2602.0
2020-01-02 10:00:00,40.8,40.87,40.77,40.83,3597.0,40.2802,40.3493,40.2506,40.3098,3597.0
2020-01-02 10:05:00,40.81,40.86,40.75,40.86,3778.0,40.2901,40.3395,40.2309,40.3395,3778.0
2020-01-02 10:10:00,40.87,40.87,40.79,40.81,2055.0,40.3493,40.3493,40.2704,40.2901,2055.0
2020-01-02 10:15:00,40.78,40.83,40.75,40.82,3525.0,40.2605,40.3098,40.2309,40.3,3525.0
2020-01-02 10:20:00,40.84,40.88,40.82,40.86,6218.0,40.3197,40.3592,40.3,40.3395,6218.0
2020-01-02 10:25:00,40.86,40.86,40.77,40.82,4270.0,40.3395,40.3395,40.2506,40.3,4270.0
2020-01-02 10:30:00,40.82,40.86,40.79,40.84,5103.0,40.3,40.3395,40.2704,40.3197,5103.0
2020-01-02 10:35:00,40.85,40.87,40.81,40.82,2225.0,40.3296,40.3493,40.2901,40.3,2225.0
2020-01-02 10:40:00,40.79,40.85,40.78,40.83,1577.0,40.2704,40.3296,40.2605,40.3098,1577.0
2020-01-02 10:45:00,40.84,40.84,40.8,40.83,2540.0,40.3197,40.3197,40.2802,40.3098,2540.0
2020-01-02 10:50:00,40.84,40.86,40.82,40.86,1700.0,40.3197,40.3395,40.3,40.3395,1700.0
2020-01-02 10:55:00,40.89,40.92,40.85,40.9,7093.0,40.3691,40.3987,40.3296,40.379,7093.0
2020-01-02 11:00:00,40.9,40.93,40.81,40.84,3451.0,40.379,40.4086,40.2901,40.3197,3451.0
2020-01-02 11:05:00,40.83,40.85,40.77,40.77,7687.0,40.3098,40.3296,40.2506,40.2506,7687.0
2020-01-02 11:10:00,40.78,40.81,40.75,40.78,5248.0,40.2605,40.2901,40.2309,40.2605,5248.0
2020-01-02 11:15:00,40.77,40.77,40.74,40.76,3932.0,40.2506,40.2506,40.221,40.2407,3932.0
2020-01-02 11:20:00,40.74,40.82,40.74,40.8,4166.0,40.221,40.3,40.221,40.2802,4166.0
2020-01-02 11:25:00,40.81,40.87,40.79,40.85,4496.0,40.2901,40.3493,40.2704,40.3296,4496.0
2020-01-02 11:30:00,40.85,40.91,40.82,40.85,7130.0,40.3296,40.3888,40.3,40.3296,7130.0
2020-01-02 11:35:00,40.82,40.85,40.8,40.85,4298.0,40.3,40.3296,40.2802,40.3296,4298.0
2020-01-02 11:40:00,40.83,40.84,40.81,40.83,2710.0,40.3098,40.3197,40.2901,40.3098,2710.0
2020-01-02 11:45:00,40.83,40.87,40.81,40.86,3715.0,40.3098,40.3493,40.2901,40.3395,3715.0
2020-01-02 11:50:00,40.86,40.9,40.85,40.89,8429.0,40.3395,40.379,40.3296,40.3691,8429.0
2020-01-02 11:55:00,40.88,40.88,40.85,40.87,2389.0,40.3592,40.3592,40.3296,40.3493,2389.0
2020-01-02 12:00:00,40.89,40.92,40.88,40.92,2850.0,40.3691,40.3987,40.3592,40.3987,2850.0
2020-01-02 12:05:00,40.9,40.92,40.88,40.89,3416.0,40.379,40.3987,40.3592,40.3691,3416.0
2020-01-02 12:10:00,40.89,40.89,40.84,40.85,6810.0,40.3691,40.3691,40.3197,40.3296,6810.0
2020-01-02 12:15:00,40.85,40.9,40.85,40.9,5276.0,40.3296,40.379,40.3296,40.379,5276.0
2020-01-02 12:20:00,40.89,40.9,40.8,40.81,18892.0,40.3691,40.379,40.2802,40.2901,18892.0
2020-01-02 12:25:00,40.78,40.81,40.77,40.77,5507.0,40.2605,40.2901,40.2506,40.2506,5507.0
2020-01-02 12:30:00,40.77,40.79,40.73,40.73,3913.0,40.2506,40.2704,40.2111,40.2111,3913.0
2020-01-02 12:35:00,40.73,40.73,40.66,40.66,4006.0,40.2111,40.2111,40.142,40.142,4006.0
2020-01-02 12:40:00,40.67,40.68,40.67,40.68,3066.0,40.1519,40.1618,40.1519,40.1618,3066.0
2020-01-02 12:45:00,40.66,40.67,40.61,40.61,1500.0,40.142,40.1519,40.0927,40.0927,1500.0
2020-01-02 12:50:00,40.62,40.64,40.61,40.63,2001.0,40.1025,40.1223,40.0927,40.1124,2001.0
2020-01-02 12:55:00,40.65,40.65,40.62,40.64,1900.0,40.1321,40.1321,40.1025,40.1223,1900.0
2020-01-02 13:00:00,40.63,40.63,40.61,40.63,2948.0,40.1124,40.1124,40.0927,40.1124,2948.0
2020-01-02 13:05:00,40.62,40.64,40.61,40.61,6750.0,40.1025,40.1223,40.0927,40.0927,6750.0
2020-01-02 13:10:00,40.62,40.62,40.6,40.61,1900.0,40.1025,40.1025,40.0828,40.0927,1900.0
2020-01-02 13:15:00,40.63,40.69,40.63,40.67,5426.0,40.1124,40.1716,40.1124,40.1519,5426.0
2020-01-02 13:20:00,40.69,40.71,40.66,40.66,21591.0,40.1716,40.1914,40.142,40.142,21591.0
2020-01-02 13:25:00,40.65,40.68,40.64,40.66,8400.0,40.1321,40.1618,40.1223,40.142,8400.0
2020-01-02 13:30:00,40.66,40.66,40.6,40.62,6525.0,40.142,40.142,40.0828,40.1025,6525.0
2020-01-02 13:35:00,40.63,40.66,40.62,40.66,5677.0,40.1124,40.142,40.1025,40.142,5677.0
2020-01-02 13:40:00,40.66,40.66,40.63,40.65,3571.0,40.142,40.142,40.1124,40.1321,3571.0
2020-01-02 13:45:00,40.66,40.67,40.63,40.63,24687.0,40.142,40.1519,40.1124,40.1124,24687.0
2020-01-02 13:50:00,40.63,40.63,40.55,40.57,5384.0,40.1124,40.1124,40.0334,40.0532,5384.0
2020-01-02 13:55:00,40.57,40.58,40.56,40.57,6152.0,40.0532,40.063,40.0433,40.0532,6152.0
2020-01-02 14:00:00,40.57,40.57,40.51,40.54,8921.0,40.0532,40.0532,39.9939,40.0235,8921.0
2020-01-02 14:05:00,40.55,40.57,40.54,40.56,6513.0,40.0334,40.0532,40.0235,40.0433,6513.0
2020-01-02 14:10:00,40.56,40.59,40.55,40.59,6953.0,40.0433,40.0729,40.0334,40.0729,6953.0
2020-01-02 14:15:00,40.61,40.61,40.56,40.58,3857.0,40.0927,40.0927,40.0433,40.063,3857.0
2020-01-02 14:20:00,40.59,40.63,40.58,40.59,3797.0,40.0729,40.1124,40.063,40.0729,3797.0
2020-01-02 14:25:00,40.6,40.61,40.59,40.59,22409.0,40.0828,40.0927,40.0729,40.0729,22409.0
2020-01-02 14:30:00,40.59,40.59,40.55,40.58,6285.0,40.0729,40.0729,40.0334,40.063,6285.0
2020-01-02 14:35:00,40.58,40.58,40.57,40.58,4116.0,40.063,40.063,40.0532,40.063,4116.0
2020-01-02 14:40:00,40.58,40.67,40.57,40.67,50805.0,40.063,40.1519,40.0532,40.1519,50805.0
2020-01-02 14:45:00,40.68,40.71,40.68,40.7,30694.0,40.1618,40.1914,40.1618,40.1815,30694.0
2020-01-02 14:50:00,40.71,40.72,40.65,40.66,4647.0,40.1914,40.2012,40.1321,40.142,4647.0
2020-01-02 14:55:00,40.66,40.71,40.66,40.71,9971.0,40.142,40.1914,40.142,40.1914,9971.0
2020-01-02 15:00:00,40.7,40.74,40.7,40.74,2695.0,40.1815,40.221,40.1815,40.221,2695.0
2020-01-02 15:05:00,40.74,40.75,40.73,40.75,2207.0,40.221,40.2309,40.2111,40.2309,2207.0
2020-01-02 15:10:00,40.74,40.77,40.7,40.72,14256.0,40.221,40.2506,40.1815,40.2012,14256.0
2020-01-02 15:15:00,40.73,40.76,40.71,40.75,7486.0,40.2111,40.2407,40.1914,40.2309,7486.0
2020-01-02 15:20:00,40.73,40.78,40.73,40.77,6694.0,40.2111,40.2605,40.2111,40.2506,6694.0
2020-01-02 15:25:00,40.78,40.81,40.77,40.8,6813.0,40.2605,40.2901,40.2506,40.2802,6813.0
2020-01-02 15:30:00,40.8,40.84,40.8,40.82,6470.0,40.2802,40.3197,40.2802,40.3,6470.0
2020-01-02 15:35:00,40.82,40.89,40.81,40.86,19579.0,40.3,40.3691,40.2901,40.3395,19579.0
2020-01-02 15:40:00,40.86,40.9,40.85,40.87,15536.0,40.3395,40.379,40.3296,40.3493,15536.0
2020-01-02 15:45:00,40.86,40.93,40.85,40.92,13106.0,40.3395,40.4086,40.3296,40.3987,13106.0
2020-01-02 15:50:00,40.92,41.0,40.92,41.0,25768.0,40.3987,40.4777,40.3987,40.4777,25768.0
2020-01-02 15:55:00,41.01,41.1,41.0,41.09,82293.0,40.4876,40.5764,40.4777,40.5665,82293.0
2020-01-03 09:30:00,40.58,40.79,40.58,40.74,11540.0,40.063,40.2704,40.063,40.221,11540.0
2020-01-03 09:35:00,40.74,40.77,40.55,40.55,2700.0,40.221,40.2506,40.0334,40.0334,2700.0
2020-01-03 09:40:00,40.58,40.6,40.52,40.6,9462.0,40.063,40.0828,40.0038,40.0828,9462.0
2020-01-03 09:45:00,40.6,40.72,40.56,40.71,10507.0,40.0828,40.2012,40.0433,40.1914,10507.0
2020-01-03 09:50:00,40.72,40.82,40.72,40.77,13300.0,40.2012,40.3,40.2012,40.2506,13300.0
2020-01-03 09:55:00,40.76,40.8,40.72,40.8,1900.0,40.2407,40.2802,40.2012,40.2802,1900.0
2020-01-03 10:00:00,40.75,40.78,40.66,40.72,7100.0,40.2309,40.2605,40.142,40.2012,7100.0
2020-01-03 10:05:00,40.71,40.78,40.7,40.74,5750.0,40.1914,40.2605,40.1815,40.221,5750.0
2020-01-03 10:10:00,40.75,40.79,40.74,40.76,3682.0,40.2309,40.2704,40.221,40.2407,3682.0
2020-01-03 10:15:00,40.79,40.84,40.77,40.78,6445.0,40.2704,40.3197,40.2506,40.2605,6445.0
2020-01-03 10:20:00,40.77,40.79,40.71,40.79,11215.0,40.2506,40.2704,40.1914,40.2704,11215.0
2020-01-03 10:25:00,40.79,40.79,40.74,40.76,5189.0,40.2704,40.2704,40.221,40.2407,5189.0
2020-01-03 10:30:00,40.77,40.77,40.73,40.77,3598.0,40.2506,40.2506,40.2111,40.2506,3598.0
2020-01-03 10:35:00,40.78,40.82,40.77,40.81,2051.0,40.2605,40.3,40.2506,40.2901,2051.0
2020-01-03 10:40:00,40.81,40.83,40.68,40.79,83407.0,40.2901,40.3098,40.1618,40.2704,83407.0
2020-01-03 10:45:00,40.75,40.81,40.75,40.77,6763.0,40.2309,40.2901,40.2309,40.2506,6763.0
2020-01-03 10:50:00,40.75,40.77,40.71,40.74,19564.0,40.2309,40.2506,40.1914,40.221,19564.0
2020-01-03 10:55:00,40.71,40.78,40.7,40.76,14476.0,40.1914,40.2605,40.1815,40.2407,14476.0
2020-01-03 11:00:00,40.74,40.79,40.7,40.73,16870.0,40.221,40.2704,40.1815,40.2111,16870.0
2020-01-03 11:05:00,40.74,40.76,40.74,40.75,3207.0,40.221,40.2407,40.221,40.2309,3207.0
2020-01-03 11:10:00,40.75,40.77,40.73,40.75,2927.0,40.2309,40.2506,40.2111,40.2309,2927.0
2020-01-03 11:15:00,40.76,40.78,40.75,40.77,1524.0,40.2407,40.2605,40.2309,40.2506,1524.0
2020-01-03 11:20:00,40.78,40.8,40.77,40.78,2778.0,40.2605,40.2802,40.2506,40.2605,2778.0
2020-01-03 11:25:00,40.78,40.79,40.76,40.77,2329.0,40.2605,40.2704,40.2407,40.2506,2329.0
2020-01-03 11:30:00,40.79,40.83,40.78,40.8,2703.0,40.2704,40.3098,40.2605,40.2802,2703.0
2020-01-03 11:35:00,40.8,40.83,40.78,40.82,1898.0,40.2802,40.3098,40.2605,40.3,1898.0
2020-01-03 11:40:00,40.82,40.84,40.8,40.82,1865.0,40.3,40.3197,40.2802,40.3,1865.0
2020-01-03 11:45:00,40.83,40.83,40.8,40.8,2931.0,40.3098,40.3098,40.2802,40.2802,2931.0
2020-01-03 11:50:00,40.79,40.8,40.78,40.8,2489.0,40.2704,40.2802,40.2605,40.2802,2489.0
2020-01-03 11:55:00,40.8,40.81,40.74,40.74,5996.0,40.2802,40.2901,40.221,40.221,5996.0
2020-01-03 12:00:00,40.75,40.8,40.75,40.8,1964.0,40.2309,40.2802,40.2309,40.2802,1964.0
2020-01-03 12:05:00,40.81,40.84,40.8,40.84,3710.0,40.2901,40.3197,40.2802,40.3197,3710.0
2020-01-03 12:10:00,40.83,40.85,40.82,40.82,3659.0,40.3098,40.3296,40.3,40.3,3659.0
2020-01-03 12:15:00,40.83,40.84,40.82,40.83,1000.0,40.3098,40.3197,40.3,40.3098,1000.0
2020-01-03 12:20:00,40.84,40.88,40.84,40.85,4381.0,40.3197,40.3592,40.3197,40.3296,4381.0
2020-01-03 12:25:00,40.85,40.89,40.85,40.88,1100.0,40.3296,40.3691,40.3296,40.3592,1100.0
2020-01-03 12:30:00,40.89,40.93,40.88,40.92,3524.0,40.3691,40.4086,40.3592,40.3987,3524.0
2020-01-03 12:35:00,40.92,40.93,40.92,40.92,2695.0,40.3987,40.4086,40.3987,40.3987,2695.0
2020-01-03 12:40:00,40.92,40.94,40.91,40.93,3726.0,40.3987,40.4184,40.3888,40.4086,3726.0
2020-01-03 12:45:00,40.94,40.94,40.89,40.89,4860.0,40.4184,40.4184,40.3691,40.3691,4860.0
2020-01-03 12:50:00,40.9,40.92,40.89,40.9,2361.0,40.379,40.3987,40.3691,40.379,2361.0
2020-01-03 12:55:00,40.9,40.9,40.84,40.85,2037.0,40.379,40.379,40.3197,40.3296,2037.0
2020-01-03 13:00:00,40.86,40.89,40.86,40.88,1100.0,40.3395,40.3691,40.3395,40.3592,1100.0
2020-01-03 13:05:00,40.88,40.9,40.88,40.89,1514.0,40.3592,40.379,40.3592,40.3691,1514.0
2020-01-03 13:10:00,40.9,40.9,40.85,40.87,2830.0,40.379,40.379,40.3296,40.3493,2830.0
2020-01-03 13:15:00,40.85,40.85,40.81,40.82,2330.0,40.3296,40.3296,40.2901,40.3,2330.0
2020-01-03 13:20:00,40.8,40.88,40.8,40.88,3192.0,40.2802,40.3592,40.2802,40.3592,3192.0
2020-01-03 13:25:00,40.88,40.88,40.86,40.86,1468.0,40.3592,40.3592,40.3395,40.3395,1468.0
2020-01-03 13:30:00,40.86,40.86,40.79,40.8,1500.0,40.3395,40.3395,40.2704,40.2802,1500.0
2020-01-03 13:35:00,40.8,40.8,40.7,40.8,7639.0,40.2802,40.2802,40.1815,40.2802,7639.0
2020-01-03 13:40:00,40.8,40.83,40.76,40.83,3754.0,40.2802,40.3098,40.2407,40.3098,3754.0
2020-01-03 13:45:00,40.82,40.82,40.79,40.8,904.0,40.3,40.3,40.2704,40.2802,904.0
2020-01-03 13:50:00,40.81,40.82,40.81,40.81,701.0,40.2901,40.3,40.2901,40.2901,701.0
2020-01-03 13:55:00,40.79,40.8,40.77,40.77,2226.0,40.2704,40.2802,40.2506,40.2506,2226.0
2020-01-03 14:00:00,40.79,40.79,40.75,40.75,3525.0,40.2704,40.2704,40.2309,40.2309,3525.0
2020-01-03 14:05:00,40.76,40.77,40.74,40.75,3501.0,40.2407,40.2506,40.221,40.2309,3501.0
2020-01-03 14:10:00,40.74,40.75,40.73,40.74,4408.0,40.221,40.2309,40.2111,40.221,4408.0
2020-01-03 14:15:00,40.73,40.77,40.73,40.77,5874.0,40.2111,40.2506,40.2111,40.2506,5874.0
2020-01-03 14:20:00,40.76,40.78,40.74,40.75,2769.0,40.2407,40.2605,40.221,40.2309,2769.0
2020-01-03 14:25:00,40.74,40.78,40.73,40.77,4651.0,40.221,40.2605,40.2111,40.2506,4651.0
2020-01-03 14:30:00,40.77,40.79,40.76,40.77,3211.0,40.2506,40.2704,40.2407,40.2506,3211.0
2020-01-03 14:35:00,40.78,40.8,40.77,40.79,2545.0,40.2605,40.2802,40.2506,40.2704,2545.0
2020-01-03 14:40:00,40.78,40.79,40.77,40.77,1357.0,40.2605,40.2704,40.2506,40.2506,1357.0
2020-01-03 14:45:00,40.78,40.8,40.77,40.8,3103.0,40.2605,40.2802,40.2506,40.2802,3103.0
2020-01-03 14:50:00,40.8,40.86,40.8,40.86,7023.0,40.2802,40.3395,40.2802,40.3395,7023.0
2020-01-03 14:55:00,40.86,40.88,40.85,40.87,6400.0,40.3395,40.3592,40.3296,40.3493,6400.0
2020-01-03 15:00:00,40.86,40.95,40.86,40.91,10356.0,40.3395,40.4283,40.3395,40.3888,10356.0
2020-01-03 15:05:00,40.89,40.9,40.87,40.9,2484.0,40.3691,40.379,40.3493,40.379,2484.0
2020-01-03 15:10:00,40.89,40.91,40.88,40.9,5013.0,40.3691,40.3888,40.3592,40.379,5013.0
2020-01-03 15:15:00,40.91,40.91,40.88,40.9,4323.0,40.3888,40.3888,40.3592,40.379,4323.0
2020-01-03 15:20:00,40.91,40.93,40.88,40.89,10842.0,40.3888,40.4086,40.3592,40.3691,10842.0
2020-01-03 15:25:00,40.9,40.94,40.89,40.93,19644.0,40.379,40.4184,40.3691,40.4086,19644.0
2020-01-03 15:30:00,40.93,40.93,40.87,40.89,15692.0,40.4086,40.4086,40.3493,40.3691,15692.0
2020-01-03 15:35:00,40.89,40.89,40.85,40.85,6270.0,40.3691,40.3691,40.3296,40.3296,6270.0
2020-01-03 15:40:00,40.85,40.89,40.83,40.88,8595.0,40.3296,40.3691,40.3098,40.3592,8595.0
2020-01-03 15:45:00,40.87,40.87,40.8,40.82,9761.0,40.3493,40.3493,40.2802,40.3,9761.0
2020-01-03 15:50:00,40.81,40.88,40.81,40.86,21540.0,40.2901,40.3592,40.2901,40.3395,21540.0
2020-01-03 15:55:00,40.86,40.9,40.82,40.85,55454.0,40.3395,40.379,40.3,40.3296,55454.0
2020-01-06 09:30:00,40.57,40.72,40.5,40.71,10472.0,40.0532,40.2012,39.9841,40.1914,10472.0
2020-01-06 09:35:00,40.75,40.75,40.55,40.55,2000.0,40.2309,40.2309,40.0334,40.0334,2000.0
2020-01-06 09:40:00,40.56,40.6,40.51,40.53,5742.0,40.0433,40.0828,39.9939,40.0137,5742.0
2020-01-06 09:45:00,40.49,40.57,40.4,40.53,11474.0,39.9742,40.0532,39.8853,40.0137,11474.0
2020-01-06 09:50:00,40.52,40.52,40.38,40.38,1922.0,40.0038,40.0038,39.8656,39.8656,1922.0
2020-01-06 09:55:00,40.39,40.45,40.38,40.42,2541.0,39.8755,39.9347,39.8656,39.9051,2541.0
2020-01-06 10:00:00,40.41,40.44,40.39,40.43,4142.0,39.8952,39.9248,39.8755,39.9149,4142.0
2020-01-06 10:05:00,40.42,40.51,40.42,40.48,19175.0,39.9051,39.9939,39.9051,39.9643,19175.0
2020-01-06 10:10:00,40.5,40.5,40.43,40.44,1833.0,39.9841,39.9841,39.9149,39.9248,1833.0
2020-01-06 10:15:00,40.45,40.56,40.45,40.56,12444.0,39.9347,40.0433,39.9347,40.0433,12444.0
2020-01-06 10:20:00,40.56,40.59,40.56,40.59,1771.0,40.0433,40.0729,40.0433,40.0729,1771.0
2020-01-06 10:25:00,40.59,40.65,40.54,40.65,2690.0,40.0729,40.1321,40.0235,40.1321,2690.0
2020-01-06 10:30:00,40.67,40.67,40.61,40.63,3416.0,40.1519,40.1519,40.0927,40.1124,3416.0
2020-01-06 10:35:00,40.64,40.65,40.54,40.54,33059.0,40.1223,40.1321,40.0235,40.0235,33059.0
2020-01-06 10:40:00,40.56,40.62,40.56,40.62,1417.0,40.0433,40.1025,40.0433,40.1025,1417.0
2020-01-06 10:45:00,40.62,40.67,40.61,40.66,30519.0,40.1025,40.1519,40.0927,40.142,30519.0
2020-01-06 10:50:00,40.67,40.67,40.64,40.66,2516.0,40.1519,40.1519,40.1223,40.142,2516.0
2020-01-06 10:55:00,40.65,40.65,40.57,40.63,4200.0,40.1321,40.1321,40.0532,40.1124,4200.0
2020-01-06 11:00:00,40.63,40.63,40.61,40.63,2567.0,40.1124,40.1124,40.0927,40.1124,2567.0
2020-01-06 11:05:00,40.65,40.65,40.63,40.64,900.0,40.1321,40.1321,40.1124,40.1223,900.0
2020-01-06 11:10:00,40.66,40.72,40.66,40.71,2116.0,40.142,40.2012,40.142,40.1914,2116.0
2020-01-06 11:15:00,40.71,40.71,40.67,40.7,3724.0,40.1914,40.1914,40.1519,40.1815,3724.0
2020-01-06 11:20:00,40.69,40.69,40.65,40.65,1991.0,40.1716,40.1716,40.1321,40.1321,1991.0
2020-01-06 11:25:00,40.65,40.69,40.64,40.69,2838.0,40.1321,40.1716,40.1223,40.1716,2838.0
2020-01-06 11:30:00,40.69,40.7,40.68,40.7,1810.0,40.1716,40.1815,40.1618,40.1815,1810.0
2020-01-06 11:35:00,40.68,40.68,40.58,40.61,19372.0,40.1618,40.1618,40.063,40.0927,19372.0
2020-01-06 11:40:00,40.62,40.62,40.57,40.61,6739.0,40.1025,40.1025,40.0532,40.0927,6739.0
2020-01-06 11:45:00,40.61,40.64,40.61,40.63,4869.0,40.0927,40.1223,40.0927,40.1124,4869.0
2020-01-06 11:50:00,40.64,40.65,40.64,40.65,4381.0,40.1223,40.1321,40.1223,40.1321,4381.0
2020-01-06 11:55:00,40.65,40.66,40.64,40.65,1722.0,40.1321,40.142,40.1223,40.1321,1722.0
2020-01-06 12:00:00,40.64,40.66,40.64,40.66,4443.0,40.1223,40.142,40.1223,40.142,4443.0
2020-01-06 12:05:00,40.66,40.66,40.64,40.66,2237.0,40.142,40.142,40.1223,40.142,2237.0
2020-01-06 12:10:00,40.66,40.69,40.65,40.66,3900.0,40.142,40.1716,40.1321,40.142,3900.0
2020-01-06 12:15:00,40.65,40.68,40.64,40.66,3168.0,40.1321,40.1618,40.1223,40.142,3168.0
2020-01-06 12:20:00,40.66,40.67,40.63,40.64,3914.0,40.142,40.1519,40.1124,40.1223,3914.0
2020-01-06 12:25:00,40.65,40.67,40.64,40.66,3450.0,40.1321,40.1519,40.1223,40.142,3450.0
2020-01-06 12:30:00,40.67,40.68,40.64,40.64,4077.0,40.1519,40.1618,40.1223,40.1223,4077.0
2020-01-06 12:35:00,40.63,40.65,40.62,40.64,3109.0,40.1124,40.1321,40.1025,40.1223,3109.0
2020-01-06 12:40:00,40.63,40.67,40.63,40.66,3034.0,40.1124,40.1519,40.1124,40.142,3034.0
2020-01-06 12:45:00,40.67,40.68,40.66,40.67,2952.0,40.1519,40.1618,40.142,40.1519,2952.0
2020-01-06 12:50:00,40.67,40.67,40.65,40.66,1800.0,40.1519,40.1519,40.1321,40.142,1800.0
2020-01-06 12:55:00,40.65,40.66,40.64,40.66,2607.0,40.1321,40.142,40.1223,40.142,2607.0
2020-01-06 13:00:00,40.66,40.66,40.65,40.65,1200.0,40.142,40.142,40.1321,40.1321,1200.0
2020-01-06 13:05:00,40.66,40.68,40.65,40.68,3700.0,40.142,40.1618,40.1321,40.1618,3700.0
2020-01-06 13:10:00,40.68,40.7,40.68,40.69,3478.0,40.1618,40.1815,40.1618,40.1716,3478.0
2020-01-06 13:15:00,40.69,40.69,40.69,40.69,2808.0,40.1716,40.1716,40.1716,40.1716,2808.0
2020-01-06 13:20:00,40.7,40.7,40.68,40.69,2588.0,40.1815,40.1815,40.1618,40.1716,2588.0
2020-01-06 13:25:00,40.69,40.7,40.68,40.7,3247.0,40.1716,40.1815,40.1618,40.1815,3247.0
2020-01-06 13:30:00,40.7,40.7,40.68,40.68,4083.0,40.1815,40.1815,40.1618,40.1618,4083.0
2020-01-06 13:35:00,40.68,40.69,40.65,40.66,4583.0,40.1618,40.1716,40.1321,40.142,4583.0
2020-01-06 13:40:00,40.67,40.68,40.66,40.68,1950.0,40.1519,40.1618,40.142,40.1618,1950.0
2020-01-06 13:45:00,40.68,40.69,40.66,40.67,700.0,40.1618,40.1716,40.142,40.1519,700.0
2020-01-06 13:50:00,40.69,40.7,40.68,40.69,5852.0,40.1716,40.1815,40.1618,40.1716,5852.0
2020-01-06 13:55:00,40.69,40.69,40.65,40.67,6320.0,40.1716,40.1716,40.1321,40.1519,6320.0
2020-01-06 14:00:00,40.65,40.67,40.62,40.62,5222.0,40.1321,40.1519,40.1025,40.1025,5222.0
2020-01-06 14:05:00,40.62,40.64,40.62,40.63,3118.0,40.1025,40.1223,40.1025,40.1124,3118.0
2020-01-06 14:10:00,40.64,40.7,40.64,40.7,5951.0,40.1223,40.1815,40.1223,40.1815,5951.0
2020-01-06 14:15:00,40.7,40.7,40.69,40.69,3240.0,40.1815,40.1815,40.1716,40.1716,3240.0
2020-01-06 14:20:00,40.68,40.7,40.68,40.69,4342.0,40.1618,40.1815,40.1618,40.1716,4342.0
2020-01-06 14:25:00,40.69,40.69,40.67,40.68,4913.0,40.1716,40.1716,40.1519,40.1618,4913.0
2020-01-06 14:30:00,40.69,40.69,40.66,40.68,3517.0,40.1716,40.1716,40.142,40.1618,3517.0
2020-01-06 14:35:00,40.68,40.68,40.66,40.66,28344.0,40.1618,40.1618,40.142,40.142,28344.0
2020-01-06 14:40:00,40.67,40.7,40.67,40.7,3082.0,40.1519,40.1815,40.1519,40.1815,3082.0
2020-01-06 14:45:00,40.69,40.7,40.68,40.7,2201.0,40.1716,40.1815,40.1618,40.1815,2201.0
2020-01-06 14:50:00,40.69,40.74,40.69,40.73,11692.0,40.1716,40.221,40.1716,40.2111,11692.0
2020-01-06 14:55:00,40.73,40.76,40.73,40.76,2032.0,40.2111,40.2407,40.2111,40.2407,2032.0
2020-01-06 15:00:00,40.76,40.79,40.76,40.78,4101.0,40.2407,40.2704,40.2407,40.2605,4101.0
2020-01-06 15:05:00,40.79,40.81,40.78,40.8,3929.0,40.2704,40.2901,40.2605,40.2802,3929.0
2020-01-06 15:10:00,40.79,40.81,40.78,40.79,3249.0,40.2704,40.2901,40.2605,40.2704,3249.0
2020-01-06 15:15:00,40.79,40.81,40.76,40.76,8627.0,40.2704,40.2901,40.2407,40.2407,8627.0
2020-01-06 15:20:00,40.76,40.77,40.73,40.73,5739.0,40.2407,40.2506,40.2111,40.2111,5739.0
2020-01-06 15:25:00,40.74,40.75,40.72,40.75,5673.0,40.221,40.2309,40.2012,40.2309,5673.0
2020-01-06 15:30:00,40.75,40.77,40.73,40.77,11002.0,40.2309,40.2506,40.2111,40.2506,11002.0
2020-01-06 15:35:00,40.78,40.83,40.78,40.83,7358.0,40.2605,40.3098,40.2605,40.3098,7358.0
2020-01-06 15:40:00,40.84,40.84,40.79,40.82,13740.0,40.3197,40.3197,40.2704,40.3,13740.0
2020-01-06 15:45:00,40.82,40.86,40.79,40.86,19686.0,40.3,40.3395,40.2704,40.3395,19686.0
2020-01-06 15:50:00,40.86,40.89,40.8,40.83,28350.0,40.3395,40.3691,40.2802,40.3098,28350.0
2020-01-06 15:55:00,40.83,40.9,40.78,40.89,109826.0,40.3098,40.379,40.2605,40.3691,109826.0
2020-01-07 09:30:00,41.07,41.22,40.86,40.86,31472.0,40.5468,40.6949,40.3395,40.3395,31472.0
2020-01-07 09:35:00,40.86,40.87,40.65,40.67,9123.0,40.3395,40.3493,40.1321,40.1519,9123.0
2020-01-07 09:40:00,40.63,40.63,40.54,40.54,5335.0,40.1124,40.1124,40.0235,40.0235,5335.0
2020-01-07 09:45:00,40.55,40.58,40.46,40.52,5360.0,40.0334,40.063,39.9446,40.0038,5360.0
2020-01-07 09:50:00,40.51,40.68,40.5,40.66,10825.0,39.9939,40.1618,39.9841,40.142,10825.0
2020-01-07 09:55:00,40.68,40.74,40.67,40.74,2189.0,40.1618,40.221,40.1519,40.221,2189.0
2020-01-07 10:00:00,40.77,40.9,40.72,40.88,8378.0,40.2506,40.379,40.2012,40.3592,8378.0
2020-01-07 10:05:00,40.86,40.87,40.77,40.79,11650.0,40.3395,40.3493,40.2506,40.2704,11650.0
2020-01-07 10:10:00,40.8,40.83,40.76,40.83,4050.0,40.2802,40.3098,40.2407,40.3098,4050.0
2020-01-07 10:15:00,40.82,40.84,40.8,40.84,2802.0,40.3,40.3197,40.2802,40.3197,2802.0
2020-01-07 10:20:00,40.83,40.96,40.83,40.91,7550.0,40.3098,40.4382,40.3098,40.3888,7550.0
2020-01-07 10:25:00,40.91,40.92,40.86,40.9,4783.0,40.3888,40.3987,40.3395,40.379,4783.0
2020-01-07 10:30:00,40.91,40.94,40.85,40.87,2916.0,40.3888,40.4184,40.3296,40.3493,2916.0
2020-01-07 10:35:00,40.88,40.92,40.88,40.89,4723.0,40.3592,40.3987,40.3592,40.3691,4723.0
2020-01-07 10:40:00,40.89,40.91,40.88,40.9,2053.0,40.3691,40.3888,40.3592,40.379,2053.0
2020-01-07 10:45:00,40.91,40.93,40.89,40.93,12009.0,40.3888,40.4086,40.3691,40.4086,12009.0
2020-01-07 10:50:00,40.91,41.01,40.9,40.96,32794.0,40.3888,40.4876,40.379,40.4382,32794.0
2020-01-07 10:55:00,40.97,41.04,40.96,41.03,4705.0,40.4481,40.5172,40.4382,40.5073,4705.0
2020-01-07 11:00:00,41.03,41.06,41.0,41.0,16753.0,40.5073,40.5369,40.4777,40.4777,16753.0
2020-01-07 11:05:00,41.0,41.0,40.97,40.99,2385.0,40.4777,40.4777,40.4481,40.4678,2385.0
2020-01-07 11:10:00,40.99,41.01,40.92,40.93,2418.0,40.4678,40.4876,40.3987,40.4086,2418.0
2020-01-07 11:15:00,40.93,40.98,40.92,40.98,7525.0,40.4086,40.4579,40.3987,40.4579,7525.0
2020-01-07 11:20:00,40.99,41.01,40.94,40.95,6512.0,40.4678,40.4876,40.4184,40.4283,6512.0
2020-01-07 11:25:00,40.94,40.96,40.87,40.89,3032.0,40.4184,40.4382,40.3493,40.3691,3032.0
2020-01-07 11:30:00,40.87,40.89,40.86,40.87,3400.0,40.3493,40.3691,40.3395,40.3493,3400.0
2020-01-07 11:35:00,40.88,40.88,40.78,40.79,7095.0,40.3592,40.3592,40.2605,40.2704,7095.0
2020-01-07 11:40:00,40.79,40.8,40.71,40.71,7553.0,40.2704,40.2802,40.1914,40.1914,7553.0
2020-01-07 11:45:00,40.71,40.71,40.62,40.63,2800.0,40.1914,40.1914,40.1025,40.1124,2800.0
2020-01-07 11:50:00,40.61,40.61,40.58,40.58,5928.0,40.0927,40.0927,40.063,40.063,5928.0
2020-01-07 11:55:00,40.59,40.6,40.53,40.53,3912.0,40.0729,40.0828,40.0137,40.0137,3912.0
2020-01-07 12:00:00,40.54,40.54,40.5,40.5,3900.0,40.0235,40.0235,39.9841,39.9841,3900.0
2020-01-07 12:05:00,40.51,40.51,40.42,40.43,43572.0,39.9939,39.9939,39.9051,39.9149,43572.0
2020-01-07 12:10:00,40.45,40.47,40.45,40.47,2536.0,39.9347,39.9544,39.9347,39.9544,2536.0
2020-01-07 12:15:00,40.46,40.49,40.45,40.49,3668.0,39.9446,39.9742,39.9347,39.9742,3668.0
2020-01-07 12:20:00,40.49,40.52,40.46,40.51,3414.0,39.9742,40.0038,39.9446,39.9939,3414.0
2020-01-07 12:25:00,40.51,40.51,40.44,40.44,3413.0,39.9939,39.9939,39.9248,39.9248,3413.0
2020-01-07 12:30:00,40.43,40.45,40.42,40.44,4682.0,39.9149,39.9347,39.9051,39.9248,4682.0
2020-01-07 12:35:00,40.44,40.48,40.43,40.48,7354.0,39.9248,39.9643,39.9149,39.9643,7354.0
2020-01-07 12:40:00,40.47,40.49,40.46,40.48,1509.0,39.9544,39.9742,39.9446,39.9643,1509.0
2020-01-07 12:45:00,40.48,40.49,40.43,40.44,5427.0,39.9643,39.9742,39.9149,39.9248,5427.0
2020-01-07 12:50:00,40.44,40.45,40.41,40.41,2206.0,39.9248,39.9347,39.8952,39.8952,2206.0
2020-01-07 12:55:00,40.42,40.44,40.41,40.41,3498.0,39.9051,39.9248,39.8952,39.8952,3498.0
2020-01-07 13:00:00,40.41,40.47,40.41,40.47,4249.0,39.8952,39.9544,39.8952,39.9544,4249.0
2020-01-07 13:05:00,40.47,40.48,40.42,40.48,6023.0,39.9544,39.9643,39.9051,39.9643,6023.0
2020-01-07 13:10:00,40.48,40.5,40.47,40.48,5327.0,39.9643,39.9841,39.9544,39.9643,5327.0
2020-01-07 13:15:00,40.47,40.49,40.43,40.44,7663.0,39.9544,39.9742,39.9149,39.9248,7663.0
2020-01-07 13:20:00,40.43,40.44,40.37,40.37,8700.0,39.9149,39.9248,39.8557,39.8557,8700.0
2020-01-07 13:25:00,40.38,40.4,40.37,40.38,7445.0,39.8656,39.8853,39.8557,39.8656,7445.0
2020-01-07 13:30:00,40.38,40.39,40.36,40.36,6092.0,39.8656,39.8755,39.8458,39.8458,6092.0
2020-01-07 13:35:00,40.35,40.35,40.31,40.32,8771.0,39.836,39.836,39.7965,39.8063,8771.0
2020-01-07 13:40:00,40.32,40.32,40.29,40.32,7033.0,39.8063,39.8063,39.7767,39.8063,7033.0
2020-01-07 13:45:00,40.32,40.36,40.3,40.36,7085.0,39.8063,39.8458,39.7866,39.8458,7085.0
2020-01-07 13:50:00,40.36,40.38,40.35,40.37,4994.0,39.8458,39.8656,39.836,39.8557,4994.0
2020-01-07 13:55:00,40.37,40.43,40.37,40.41,6438.0,39.8557,39.9149,39.8557,39.8952,6438.0
2020-01-07 14:00:00,40.42,40.58,40.42,40.58,13551.0,39.9051,40.063,39.9051,40.063,13551.0
2020-01-07 14:05:00,40.58,40.61,40.58,40.61,6149.0,40.063,40.0927,40.063,40.0927,6149.0
2020-01-07 14:10:00,40.62,40.63,40.54,40.55,5775.0,40.1025,40.1124,40.0235,40.0334,5775.0
2020-01-07 14:15:00,40.57,40.66,40.54,40.66,9310.0,40.0532,40.142,40.0235,40.142,9310.0
2020-01-07 14:20:00,40.66,40.66,40.63,40.64,5825.0,40.142,40.142,40.1124,40.1223,5825.0
2020-01-07 14:25:00,40.65,40.66,40.63,40.66,6524.0,40.1321,40.142,40.1124,40.142,6524.0
2020-01-07 14:30:00,40.65,40.67,40.63,40.67,7553.0,40.1321,40.1519,40.1124,40.1519,7553.0
2020-01-07 14:35:00,40.67,40.67,40.61,40.62,5924.0,40.1519,40.1519,40.0927,40.1025,5924.0
2020-01-07 14:40:00,40.62,40.64,40.61,40.62,5598.0,40.1025,40.1223,40.0927,40.1025,5598.0
2020-01-07 14:45:00,40.62,40.68,40.61,40.66,5347.0,40.1025,40.1618,40.0927,40.142,5347.0
2020-01-07 14:50:00,40.66,40.71,40.66,40.7,11583.0,40.142,40.1914,40.142,40.1815,11583.0
2020-01-07 14:55:00,40.71,40.76,40.7,40.76,9798.0,40.1914,40.2407,40.1815,40.2407,9798.0
2020-01-07 15:00:00,40.75,40.79,40.73,40.76,7540.0,40.2309,40.2704,40.2111,40.2407,7540.0
2020-01-07 15:05:00,40.76,40.79,40.74,40.79,7533.0,40.2407,40.2704,40.221,40.2704,7533.0
2020-01-07 15:10:00,40.79,40.79,40.77,40.79,7784.0,40.2704,40.2704,40.2506,40.2704,7784.0
2020-01-07 15:15:00,40.78,40.78,40.73,40.73,6849.0,40.2605,40.2605,40.2111,40.2111,6849.0
2020-01-07 15:20:00,40.74,40.77,40.71,40.77,16905.0,40.221,40.2506,40.1914,40.2506,16905.0
2020-01-07 15:25:00,40.77,40.8,40.76,40.8,10428.0,40.2506,40.2802,40.2407,40.2802,10428.0
2020-01-07 15:30:00,40.79,40.8,40.73,40.76,13192.0,40.2704,40.2802,40.2111,40.2407,13192.0
2020-01-07 15:35:00,40.75,40.75,40.69,40.71,12222.0,40.2309,40.2309,40.1716,40.1914,12222.0
2020-01-07 15:40:00,40.71,40.72,40.67,40.72,16751.0,40.1914,40.2012,40.1519,40.2012,16751.0
2020-01-07 15:45:00,40.72,40.72,40.67,40.72,17730.0,40.2012,40.2012,40.1519,40.2012,17730.0
2020-01-07 15:50:00,40.71,40.71,40.62,40.64,35482.0,40.1914,40.1914,40.1025,40.1223,35482.0
2020-01-07 15:55:00,40.64,40.72,40.6,40.65,111317.0,40.1223,40.2012,40.0828,40.1321,111317.0
2020-01-08 09:30:00,40.67,40.77,40.64,40.65,9508.0,40.1519,40.2506,40.1223,40.1321,9508.0
2020-01-08 09:35:00,40.73,40.75,40.57,40.57,5013.0,40.2111,40.2309,40.0532,40.0532,5013.0
2020-01-08 09:40:00,40.66,40.69,40.59,40.66,2628.0,40.142,40.1716,40.0729,40.142,2628.0
2020-01-08 09:45:00,40.67,40.69,40.61,40.61,2632.0,40.1519,40.1716,40.0927,40.0927,2632.0
2020-01-08 09:50:00,40.57,40.6,40.53,40.54,2848.0,40.0532,40.0828,40.0137,40.0235,2848.0
2020-01-08 09:55:00,40.57,40.66,40.56,40.61,2476.0,40.0532,40.142,40.0433,40.0927,2476.0
2020-01-08 10:00:00,40.59,40.67,40.59,40.65,2561.0,40.0729,40.1519,40.0729,40.1321,2561.0
2020-01-08 10:05:00,40.62,40.62,40.6,40.61,800.0,40.1025,40.1025,40.0828,40.0927,800.0
2020-01-08 10:10:00,40.57,40.65,40.56,40.65,2282.0,40.0532,40.1321,40.0433,40.1321,2282.0
2020-01-08 10:15:00,40.65,40.68,40.54,40.54,2912.0,40.1321,40.1618,40.0235,40.0235,2912.0
2020-01-08 10:20:00,40.56,40.58,40.46,40.49,2050.0,40.0433,40.063,39.9446,39.9742,2050.0
2020-01-08 10:25:00,40.5,40.5,40.44,40.45,2718.0,39.9841,39.9841,39.9248,39.9347,2718.0
2020-01-08 10:30:00,40.47,40.54,40.45,40.48,3389.0,39.9544,40.0235,39.9347,39.9643,3389.0
2020-01-08 10:35:00,40.48,40.5,40.43,40.43,2597.0,39.9643,39.9841,39.9149,39.9149,2597.0
2020-01-08 10:40:00,40.45,40.45,40.39,40.42,1866.0,39.9347,39.9347,39.8755,39.9051,1866.0
2020-01-08 10:45:00,40.41,40.47,40.41,40.42,2197.0,39.8952,39.9544,39.8952,39.9051,2197.0
2020-01-08 10:50:00,40.43,40.47,40.4,40.45,2900.0,39.9149,39.9544,39.8853,39.9347,2900.0
2020-01-08 10:55:00,40.45,40.49,40.45,40.47,1200.0,39.9347,39.9742,39.9347,39.9544,1200.0
2020-01-08 11:00:00,40.49,40.5,40.44,40.47,4291.0,39.9742,39.9841,39.9248,39.9544,4291.0
2020-01-08 11:05:00,40.46,40.46,40.42,40.43,2463.0,39.9446,39.9446,39.9051,39.9149,2463.0
2020-01-08 11:10:00,40.43,40.46,40.43,40.45,4927.0,39.9149,39.9446,39.9149,39.9347,4927.0
2020-01-08 11:15:00,40.45,40.45,40.42,40.42,3346.0,39.9347,39.9347,39.9051,39.9051,3346.0
2020-01-08 11:20:00,40.45,40.46,40.42,40.43,1415.0,39.9347,39.9446,39.9051,39.9149,1415.0
2020-01-08 11:25:00,40.43,40.53,40.35,40.5,70759.0,39.9149,40.0137,39.836,39.9841,70759.0
2020-01-08 11:30:00,40.46,40.49,40.41,40.49,2823.0,39.9446,39.9742,39.8952,39.9742,2823.0
2020-01-08 11:35:00,40.47,40.54,40.47,40.54,1500.0,39.9544,40.0235,39.9544,40.0235,1500.0
2020-01-08 11:40:00,40.58,40.64,40.58,40.62,3410.0,40.063,40.1223,40.063,40.1025,3410.0
2020-01-08 11:45:00,40.63,40.67,40.61,40.67,1821.0,40.1124,40.1519,40.0927,40.1519,1821.0
2020-01-08 11:50:00,40.67,40.69,40.64,40.69,5301.0,40.1519,40.1716,40.1223,40.1716,5301.0
2020-01-08 11:55:00,40.66,40.67,40.63,40.63,1405.0,40.142,40.1519,40.1124,40.1124,1405.0
2020-01-08 12:00:00,40.65,40.66,40.64,40.66,400.0,40.1321,40.142,40.1223,40.142,400.0
2020-01-08 12:05:00,40.66,40.66,40.61,40.61,1917.0,40.142,40.142,40.0927,40.0927,1917.0
2020-01-08 12:10:00,40.62,40.65,40.61,40.61,2039.0,40.1025,40.1321,40.0927,40.0927,2039.0
2020-01-08 12:15:00,40.61,40.64,40.6,40.64,700.0,40.0927,40.1223,40.0828,40.1223,700.0
2020-01-08 12:20:00,40.64,40.66,40.59,40.6,3584.0,40.1223,40.142,40.0729,40.0828,3584.0
2020-01-08 12:25:00,40.61,40.62,40.61,40.62,2297.0,40.0927,40.1025,40.0927,40.1025,2297.0
2020-01-08 12:30:00,40.65,40.65,40.62,40.63,2910.0,40.1321,40.1321,40.1025,40.1124,2910.0
2020-01-08 12:35:00,40.62,40.62,40.6,40.61,2500.0,40.1025,40.1025,40.0828,40.0927,2500.0
2020-01-08 12:40:00,40.61,40.65,40.61,40.65,2882.0,40.0927,40.1321,40.0927,40.1321,2882.0
2020-01-08 12:45:00,40.64,40.67,40.64,40.65,1700.0,40.1223,40.1519,40.1223,40.1321,1700.0
2020-01-08 12:50:00,40.65,40.67,40.64,40.66,3011.0,40.1321,40.1519,40.1223,40.142,3011.0
2020-01-08 12:55:00,40.67,40.68,40.64,40.67,3149.0,40.1519,40.1618,40.1223,40.1519,3149.0
2020-01-08 13:00:00,40.64,40.66,40.63,40.65,2531.0,40.1223,40.142,40.1124,40.1321,2531.0
2020-01-08 13:05:00,40.66,40.66,40.64,40.64,1889.0,40.142,40.142,40.1223,40.1223,1889.0
2020-01-08 13:10:00,40.64,40.64,40.62,40.62,1501.0,40.1223,40.1223,40.1025,40.1025,1501.0
2020-01-08 13:15:00,40.62,40.64,40.61,40.64,1400.0,40.1025,40.1223,40.0927,40.1223,1400.0
2020-01-08 13:20:00,40.64,40.66,40.61,40.61,2030.0,40.1223,40.142,40.0927,40.0927,2030.0
2020-01-08 13:25:00,40.62,40.64,40.62,40.63,1872.0,40.1025,40.1223,40.1025,40.1124,1872.0
2020-01-08 13:30:00,40.65,40.67,40.64,40.67,2161.0,40.1321,40.1519,40.1223,40.1519,2161.0
2020-01-08 13:35:00,40.68,40.68,40.66,40.68,2195.0,40.1618,40.1618,40.142,40.1618,2195.0
2020-01-08 13:40:00,40.69,40.69,40.58,40.61,45617.0,40.1716,40.1716,40.063,40.0927,45617.0
2020-01-08 13:45:00,40.61,40.61,40.58,40.59,2100.0,40.0927,40.0927,40.063,40.0729,2100.0
2020-01-08 13:50:00,40.57,40.57,40.52,40.53,1608.0,40.0532,40.0532,40.0038,40.0137,1608.0
2020-01-08 13:55:00,40.53,40.55,40.5,40.55,7894.0,40.0137,40.0334,39.9841,40.0334,7894.0
2020-01-08 14:00:00,40.55,40.63,40.55,40.63,1804.0,40.0334,40.1124,40.0334,40.1124,1804.0
2020-01-08 14:05:00,40.63,40.65,40.63,40.65,2032.0,40.1124,40.1321,40.1124,40.1321,2032.0
2020-01-08 14:10:00,40.64,40.67,40.62,40.62,3709.0,40.1223,40.1519,40.1025,40.1025,3709.0
2020-01-08 14:15:00,40.62,40.62,40.59,40.62,4108.0,40.1025,40.1025,40.0729,40.1025,4108.0
2020-01-08 14:20:00,40.63,40.63,40.61,40.62,2040.0,40.1124,40.1124,40.0927,40.1025,2040.0
2020-01-08 14:25:00,40.63,40.64,40.62,40.64,2355.0,40.1124,40.1223,40.1025,40.1223,2355.0
2020-01-08 14:30:00,40.64,40.66,40.63,40.64,10905.0,40.1223,40.142,40.1124,40.1223,10905.0
2020-01-08 14:35:00,40.65,40.66,40.62,40.62,5296.0,40.1321,40.142,40.1025,40.1025,5296.0
2020-01-08 14:40:00,40.63,40.67,40.63,40.66,3290.0,40.1124,40.1519,40.1124,40.142,3290.0
2020-01-08 14:45:00,40.67,40.68,40.66,40.68,7029.0,40.1519,40.1618,40.142,40.1618,7029.0
2020-01-08 14:50:00,40.67,40.67,40.64,40.65,7632.0,40.1519,40.1519,40.1223,40.1321,7632.0
2020-01-08 14:55:00,40.64,40.69,40.63,40.69,3243.0,40.1223,40.1716,40.1124,40.1716,3243.0
2020-01-08 15:00:00,40.69,40.7,40.68,40.7,4302.0,40.1716,40.1815,40.1618,40.1815,4302.0
2020-01-08 15:05:00,40.7,40.71,40.69,40.71,2802.0,40.1815,40.1914,40.1716,40.1914,2802.0
2020-01-08 15:10:00,40.72,40.74,40.7,40.72,6848.0,40.2012,40.221,40.1815,40.2012,6848.0
2020-01-08 15:15:00,40.72,40.76,40.68,40.75,3371.0,40.2012,40.2407,40.1618,40.2309,3371.0
2020-01-08 15:20:00,40.74,40.75,40.71,40.72,9082.0,40.221,40.2309,40.1914,40.2012,9082.0
2020-01-08 15:25:00,40.71,40.75,40.7,40.75,6068.0,40.1914,40.2309,40.1815,40.2309,6068.0
2020-01-08 15:30:00,40.74,40.77,40.74,40.75,9291.0,40.221,40.2506,40.221,40.2309,9291.0
2020-01-08 15:35:00,40.76,40.79,40.73,40.78,10438.0,40.2407,40.2704,40.2111,40.2605,10438.0
2020-01-08 15:40:00,40.79,40.79,40.76,40.78,21755.0,40.2704,40.2704,40.2407,40.2605,21755.0
2020-01-08 15:45:00,40.77,40.78,40.71,40.71,32671.0,40.2506,40.2605,40.1914,40.1914,32671.0
2020-01-08 15:50:00,40.68,40.71,40.64,40.69,31125.0,40.1618,40.1914,40.1223,40.1716,31125.0
2020-01-08 15:55:00,40.69,40.7,40.6,40.61,75532.0,40.1716,40.1815,40.0828,40.0927,75532.0
2020-01-09 09:30:00,40.72,40.81,40.36,40.36,13161.0,40.2012,40.2901,39.8458,39.8458,13161.0
2020-01-09 09:35:00,40.48,40.61,40.35,40.49,7696.0,39.9643,40.0927,39.836,39.9742,7696.0
2020-01-09 09:40:00,40.46,40.73,40.45,40.65,2916.0,39.9446,40.2111,39.9347,40.1321,2916.0
2020-01-09 09:45:00,40.69,40.76,40.62,40.62,2465.0,40.1716,40.2407,40.1025,40.1025,2465.0
2020-01-09 09:50:00,40.63,40.75,40.63,40.75,4624.0,40.1124,40.2309,40.1124,40.2309,4624.0
2020-01-09 09:55:00,40.73,40.78,40.69,40.72,2685.0,40.2111,40.2605,40.1716,40.2012,2685.0
2020-01-09 10:00:00,40.72,40.74,40.68,40.68,1754.0,40.2012,40.221,40.1618,40.1618,1754.0
2020-01-09 10:05:00,40.66,40.73,40.66,40.71,6020.0,40.142,40.2111,40.142,40.1914,6020.0
2020-01-09 10:10:00,40.72,40.75,40.67,40.74,3308.0,40.2012,40.2309,40.1519,40.221,3308.0
2020-01-09 10:15:00,40.73,40.85,40.7,40.8,19657.0,40.2111,40.3296,40.1815,40.2802,19657.0
2020-01-09 10:20:00,40.78,40.8,40.72,40.78,3726.0,40.2605,40.2802,40.2012,40.2605,3726.0
2020-01-09 10:25:00,40.75,40.77,40.72,40.73,1000.0,40.2309,40.2506,40.2012,40.2111,1000.0
2020-01-09 10:30:00,40.75,40.77,40.74,40.77,1603.0,40.2309,40.2506,40.221,40.2506,1603.0
2020-01-09 10:35:00,40.76,40.83,40.75,40.83,4815.0,40.2407,40.3098,40.2309,40.3098,4815.0
2020-01-09 10:40:00,40.81,40.86,40.8,40.83,2701.0,40.2901,40.3395,40.2802,40.3098,2701.0
2020-01-09 10:45:00,40.86,40.88,40.85,40.87,1999.0,40.3395,40.3592,40.3296,40.3493,1999.0
2020-01-09 10:50:00,40.88,40.96,40.87,40.94,4000.0,40.3592,40.4382,40.3493,40.4184,4000.0
2020-01-09 10:55:00,40.93,40.98,40.92,40.98,3789.0,40.4086,40.4579,40.3987,40.4579,3789.0
2020-01-09 11:00:00,40.99,40.99,40.92,40.93,3604.0,40.4678,40.4678,40.3987,40.4086,3604.0
2020-01-09 11:05:00,40.93,40.93,40.88,40.88,3221.0,40.4086,40.4086,40.3592,40.3592,3221.0
2020-01-09 11:10:00,40.88,40.91,40.87,40.87,2389.0,40.3592,40.3888,40.3493,40.3493,2389.0
2020-01-09 11:15:00,40.87,40.91,40.84,40.89,8901.0,40.3493,40.3888,40.3197,40.3691,8901.0
2020-01-09 11:20:00,40.9,40.92,40.9,40.91,2640.0,40.379,40.3987,40.379,40.3888,2640.0
2020-01-09 11:25:00,40.91,40.94,40.89,40.93,7887.0,40.3888,40.4184,40.3691,40.4086,7887.0
2020-01-09 11:30:00,40.95,41.0,40.94,40.98,4259.0,40.4283,40.4777,40.4184,40.4579,4259.0
2020-01-09 11:35:00,40.98,41.0,40.96,40.99,2783.0,40.4579,40.4777,40.4382,40.4678,2783.0
2020-01-09 11:40:00,40.97,40.97,40.94,40.95,1605.0,40.4481,40.4481,40.4184,40.4283,1605.0
2020-01-09 11:45:00,40.93,40.98,40.93,40.96,5484.0,40.4086,40.4579,40.4086,40.4382,5484.0
2020-01-09 11:50:00,40.96,40.97,40.93,40.95,2825.0,40.4382,40.4481,40.4086,40.4283,2825.0
2020-01-09 11:55:00,40.93,40.94,40.92,40.92,2500.0,40.4086,40.4184,40.3987,40.3987,2500.0
2020-01-09 12:00:00,40.93,41.01,40.92,41.0,17918.0,40.4086,40.4876,40.3987,40.4777,17918.0
2020-01-09 12:05:00,40.99,41.02,40.99,41.01,3603.0,40.4678,40.4974,40.4678,40.4876,3603.0
2020-01-09 12:10:00,41.02,41.02,40.98,41.0,2513.0,40.4974,40.4974,40.4579,40.4777,2513.0
2020-01-09 12:15:00,41.0,41.01,40.99,41.0,3195.0,40.4777,40.4876,40.4678,40.4777,3195.0
2020-01-09 12:20:00,41.0,41.0,40.95,40.95,3700.0,40.4777,40.4777,40.4283,40.4283,3700.0
2020-01-09 12:25:00,40.94,40.94,40.89,40.93,6314.0,40.4184,40.4184,40.3691,40.4086,6314.0
2020-01-09 12:30:00,40.93,40.94,40.92,40.92,3000.0,40.4086,40.4184,40.3987,40.3987,3000.0
2020-01-09 12:35:00,40.92,40.92,40.88,40.89,2698.0,40.3987,40.3987,40.3592,40.3691,2698.0
2020-01-09 12:40:00,40.87,40.9,40.87,40.89,9031.0,40.3493,40.379,40.3493,40.3691,9031.0
2020-01-09 12:45:00,40.89,40.93,40.89,40.92,3629.0,40.3691,40.4086,40.3691,40.3987,3629.0
2020-01-09 12:50:00,40.93,40.96,40.93,40.94,4085.0,40.4086,40.4382,40.4086,40.4184,4085.0
2020-01-09 12:55:00,40.95,40.98,40.94,40.98,1620.0,40.4283,40.4579,40.4184,40.4579,1620.0
2020-01-09 13:00:00,40.98,41.01,40.94,41.01,7990.0,40.4579,40.4876,40.4184,40.4876,7990.0
2020-01-09 13:05:00,41.01,41.01,40.98,41.0,2310.0,40.4876,40.4876,40.4579,40.4777,2310.0
2020-01-09 13:10:00,40.99,41.02,40.99,41.01,3133.0,40.4678,40.4974,40.4678,40.4876,3133.0
2020-01-09 13:15:00,41.01,41.04,40.98,40.98,7225.0,40.4876,40.5172,40.4579,40.4579,7225.0
2020-01-09 13:20:00,40.98,40.99,40.94,40.94,3000.0,40.4579,40.4678,40.4184,40.4184,3000.0
2020-01-09 13:25:00,40.93,40.96,40.91,40.96,5989.0,40.4086,40.4382,40.3888,40.4382,5989.0
2020-01-09 13:30:00,40.96,40.97,40.95,40.95,2300.0,40.4382,40.4481,40.4283,40.4283,2300.0
2020-01-09 13:35:00,40.95,40.98,40.94,40.97,6473.0,40.4283,40.4579,40.4184,40.4481,6473.0
2020-01-09 13:40:00,40.97,41.0,40.96,40.98,7805.0,40.4481,40.4777,40.4382,40.4579,7805.0
2020-01-09 13:45:00,40.98,41.0,40.97,40.97,4787.0,40.4579,40.4777,40.4481,40.4481,4787.0
2020-01-09 13:50:00,40.98,41.03,40.97,41.0,23907.0,40.4579,40.5073,40.4481,40.4777,23907.0
2020-01-09 13:55:00,41.0,41.12,41.0,41.07,24102.0,40.4777,40.5962,40.4777,40.5468,24102.0
2020-01-09 14:00:00,41.07,41.11,41.06,41.11,5727.0,40.5468,40.5863,40.5369,40.5863,5727.0
2020-01-09 14:05:00,41.09,41.11,41.09,41.09,5904.0,40.5665,40.5863,40.5665,40.5665,5904.0
2020-01-09 14:10:00,41.1,41.15,41.1,41.14,6210.0,40.5764,40.6258,40.5764,40.6159,6210.0
2020-01-09 14:15:00,41.15,41.16,41.14,41.16,8252.0,40.6258,40.6356,40.6159,40.6356,8252.0
2020-01-09 14:20:00,41.16,41.17,41.14,41.16,9172.0,40.6356,40.6455,40.6159,40.6356,9172.0
2020-01-09 14:25:00,41.17,41.21,41.17,41.21,8466.0,40.6455,40.685,40.6455,40.685,8466.0
2020-01-09 14:30:00,41.21,41.21,41.19,41.2,5725.0,40.685,40.685,40.6653,40.6751,5725.0
2020-01-09 14:35:00,41.2,41.22,41.18,41.21,5975.0,40.6751,40.6949,40.6554,40.685,5975.0
2020-01-09 14:40:00,41.22,41.23,41.2,41.23,5044.0,40.6949,40.7048,40.6751,40.7048,5044.0
2020-01-09 14:45:00,41.22,41.24,41.2,41.23,10860.0,40.6949,40.7146,40.6751,40.7048,10860.0
2020-01-09 14:50:00,41.22,41.24,41.2,41.21,7654.0,40.6949,40.7146,40.6751,40.685,7654.0
2020-01-09 14:55:00,41.21,41.23,41.19,41.21,8956.0,40.685,40.7048,40.6653,40.685,8956.0
2020-01-09 15:00:00,41.21,41.23,41.18,41.22,13138.0,40.685,40.7048,40.6554,40.6949,13138.0
2020-01-09 15:05:00,41.21,41.22,41.19,41.2,8541.0,40.685,40.6949,40.6653,40.6751,8541.0
2020-01-09 15:10:00,41.2,41.23,41.17,41.22,13367.0,40.6751,40.7048,40.6455,40.6949,13367.0
2020-01-09 15:15:00,41.23,41.25,41.19,41.19,8424.0,40.7048,40.7245,40.6653,40.6653,8424.0
2020-01-09 15:20:00,41.2,41.21,41.13,41.15,9800.0,40.6751,40.685,40.606,40.6258,9800.0
2020-01-09 15:25:00,41.15,41.16,41.11,41.14,9065.0,40.6258,40.6356,40.5863,40.6159,9065.0
2020-01-09 15:30:00,41.14,41.24,41.14,41.19,34832.0,40.6159,40.7146,40.6159,40.6653,34832.0
2020-01-09 15:35:00,41.19,41.23,41.19,41.21,14166.0,40.6653,40.7048,40.6653,40.685,14166.0
2020-01-09 15:40:00,41.22,41.26,41.2,41.25,14412.0,40.6949,40.7344,40.6751,40.7245,14412.0
2020-01-09 15:45:00,41.25,41.28,41.22,41.23,25003.0,40.7245,40.7541,40.6949,40.7048,25003.0
2020-01-09 15:50:00,41.23,41.31,41.23,41.3,50719.0,40.7048,40.7837,40.7048,40.7739,50719.0
2020-01-09 15:55:00,41.3,41.33,41.26,41.32,93622.0,40.7739,40.8035,40.7344,40.7936,93622.0
2020-01-10 09:30:00,41.2,41.26,41.1,41.1,12310.0,40.6751,40.7344,40.5764,40.5764,12310.0
2020-01-10 09:35:00,41.16,41.23,40.86,41.1,36581.0,40.6356,40.7048,40.3395,40.5764,36581.0
2020-01-10 09:40:00,41.11,41.25,41.07,41.22,9540.0,40.5863,40.7245,40.5468,40.6949,9540.0
2020-01-10 09:45:00,41.23,41.33,41.19,41.3,2586.0,40.7048,40.8035,40.6653,40.7739,2586.0
2020-01-10 09:50:00,41.33,41.37,41.27,41.28,5747.0,40.8035,40.843,40.7442,40.7541,5747.0
2020-01-10 09:55:00,41.3,41.31,41.23,41.26,11203.0,40.7739,40.7837,40.7048,40.7344,11203.0
2020-01-10 10:00:00,41.29,41.39,41.25,41.39,21568.0,40.764,40.8627,40.7245,40.8627,21568.0
2020-01-10 10:05:00,41.37,41.37,41.34,41.36,1000.0,40.843,40.843,40.8134,40.8331,1000.0
2020-01-10 10:10:00,41.39,41.43,41.35,41.36,2675.0,40.8627,40.9022,40.8232,40.8331,2675.0
2020-01-10 10:15:00,41.39,41.4,41.36,41.38,2261.0,40.8627,40.8726,40.8331,40.8528,2261.0
2020-01-10 10:20:00,41.4,41.4,41.35,41.37,2113.0,40.8726,40.8726,40.8232,40.843,2113.0
2020-01-10 10:25:00,41.36,41.41,41.35,41.41,3183.0,40.8331,40.8825,40.8232,40.8825,3183.0
2020-01-10 10:30:00,41.42,41.47,41.4,41.47,9422.0,40.8923,40.9417,40.8726,40.9417,9422.0
2020-01-10 10:35:00,41.44,41.44,41.36,41.41,16205.0,40.9121,40.9121,40.8331,40.8825,16205.0
2020-01-10 10:40:00,41.41,41.42,41.4,41.42,2500.0,40.8825,40.8923,40.8726,40.8923,2500.0
2020-01-10 10:45:00,41.4,41.4,41.33,41.33,3112.0,40.8726,40.8726,40.8035,40.8035,3112.0
2020-01-10 10:50:00,41.33,41.35,41.3,41.35,3756.0,40.8035,40.8232,40.7739,40.8232,3756.0
2020-01-10 10:55:00,41.35,41.41,41.35,41.4,4805.0,40.8232,40.8825,40.8232,40.8726,4805.0
2020-01-10 11:00:00,41.42,41.52,41.38,41.44,46371.0,40.8923,40.9911,40.8528,40.9121,46371.0
2020-01-10 11:05:00,41.4,41.4,41.28,41.3,10588.0,40.8726,40.8726,40.7541,40.7739,10588.0
2020-01-10 11:10:00,41.3,41.37,41.3,41.37,7112.0,40.7739,40.843,40.7739,40.843,7112.0
2020-01-10 11:15:00,41.35,41.42,41.34,41.39,8785.0,40.8232,40.8923,40.8134,40.8627,8785.0
2020-01-10 11:20:00,41.4,41.41,41.37,41.38,4378.0,40.8726,40.8825,40.843,40.8528,4378.0
2020-01-10 11:25:00,41.38,41.41,41.35,41.38,7113.0,40.8528,40.8825,40.8232,40.8528,7113.0
2020-01-10 11:30:00,41.37,41.4,41.35,41.4,7545.0,40.843,40.8726,40.8232,40.8726,7545.0
2020-01-10 11:35:00,41.39,41.4,41.36,41.39,7200.0,40.8627,40.8726,40.8331,40.8627,7200.0
2020-01-10 11:40:00,41.4,41.42,41.29,41.32,8243.0,40.8726,40.8923,40.764,40.7936,8243.0
2020-01-10 11:45:00,41.32,41.37,41.24,41.25,24321.0,40.7936,40.843,40.7146,40.7245,24321.0
2020-01-10 11:50:00,41.25,41.26,41.2,41.22,11212.0,40.7245,40.7344,40.6751,40.6949,11212.0
2020-01-10 11:55:00,41.21,41.22,41.2,41.2,3935.0,40.685,40.6949,40.6751,40.6751,3935.0
2020-01-10 12:00:00,41.19,41.25,41.16,41.24,8093.0,40.6653,40.7245,40.6356,40.7146,8093.0
2020-01-10 12:05:00,41.23,41.26,41.21,41.24,3000.0,40.7048,40.7344,40.685,40.7146,3000.0
2020-01-10 12:10:00,41.22,41.27,41.21,41.25,4933.0,40.6949,40.7442,40.685,40.7245,4933.0
2020-01-10 12:15:00,41.26,41.26,41.2,41.24,6297.0,40.7344,40.7344,40.6751,40.7146,6297.0
2020-01-10 12:20:00,41.25,41.25,41.19,41.21,6354.0,40.7245,40.7245,40.6653,40.685,6354.0
2020-01-10 12:25:00,41.22,41.25,41.21,41.24,6782.0,40.6949,40.7245,40.685,40.7146,6782.0
2020-01-10 12:30:00,41.25,41.27,41.22,41.25,4495.0,40.7245,40.7442,40.6949,40.7245,4495.0
2020-01-10 12:35:00,41.25,41.25,41.19,41.21,4721.0,40.7245,40.7245,40.6653,40.685,4721.0
2020-01-10 12:40:00,41.2,41.21,41.19,41.21,3254.0,40.6751,40.685,40.6653,40.685,3254.0
2020-01-10 12:45:00,41.2,41.26,41.2,41.25,4007.0,40.6751,40.7344,40.6751,40.7245,4007.0
2020-01-10 12:50:00,41.23,41.23,41.2,41.2,1100.0,40.7048,40.7048,40.6751,40.6751,1100.0
2020-01-10 12:55:00,41.22,41.23,41.19,41.21,2206.0,40.6949,40.7048,40.6653,40.685,2206.0
2020-01-10 13:00:00,41.26,41.27,41.25,41.27,1046.0,40.7344,40.7442,40.7245,40.7442,1046.0
2020-01-10 13:05:00,41.26,41.28,41.24,41.25,3669.0,40.7344,40.7541,40.7146,40.7245,3669.0
2020-01-10 13:10:00,41.26,41.26,41.2,41.23,2241.0,40.7344,40.7344,40.6751,40.7048,2241.0
2020-01-10 13:15:00,41.23,41.28,41.22,41.28,3262.0,40.7048,40.7541,40.6949,40.7541,3262.0
2020-01-10 13:20:00,41.27,41.28,41.26,41.26,1678.0,40.7442,40.7541,40.7344,40.7344,1678.0
2020-01-10 13:25:00,41.25,41.28,41.24,41.24,1255.0,40.7245,40.7541,40.7146,40.7146,1255.0
2020-01-10 13:30:00,41.26,41.27,41.25,41.25,1702.0,40.7344,40.7442,40.7245,40.7245,1702.0
2020-01-10 13:35:00,41.24,41.26,41.24,41.25,2600.0,40.7146,40.7344,40.7146,40.7245,2600.0
2020-01-10 13:40:00,41.24,41.28,41.22,41.26,14522.0,40.7146,40.7541,40.6949,40.7344,14522.0
2020-01-10 13:45:00,41.27,41.32,41.26,41.3,5409.0,40.7442,40.7936,40.7344,40.7739,5409.0
2020-01-10 13:50:00,41.28,41.29,41.28,41.29,1572.0,40.7541,40.764,40.7541,40.764,1572.0
2020-01-10 13:55:00,41.29,41.3,41.24,41.27,8330.0,40.764,40.7739,40.7146,40.7442,8330.0
2020-01-10 14:00:00,41.28,41.29,41.26,41.28,1600.0,40.7541,40.764,40.7344,40.7541,1600.0
2020-01-10 14:05:00,41.27,41.27,41.22,41.23,3570.0,40.7442,40.7442,40.6949,40.7048,3570.0
2020-01-10 14:10:00,41.21,41.24,41.19,41.21,3412.0,40.685,40.7146,40.6653,40.685,3412.0
2020-01-10 14:15:00,41.2,41.24,41.2,41.23,3766.0,40.6751,40.7146,40.6751,40.7048,3766.0
2020-01-10 14:20:00,41.23,41.24,41.21,41.21,6813.0,40.7048,40.7146,40.685,40.685,6813.0
2020-01-10 14:25:00,41.21,41.24,41.19,41.23,6554.0,40.685,40.7146,40.6653,40.7048,6554.0
2020-01-10 14:30:00,41.22,41.23,41.2,41.21,10332.0,40.6949,40.7048,40.6751,40.685,10332.0
2020-01-10 14:35:00,41.21,41.21,41.19,41.2,9018.0,40.685,40.685,40.6653,40.6751,9018.0
2020-01-10 14:40:00,41.2,41.22,41.19,41.22,3721.0,40.6751,40.6949,40.6653,40.6949,3721.0
2020-01-10 14:45:00,41.22,41.23,41.2,41.23,9392.0,40.6949,40.7048,40.6751,40.7048,9392.0
2020-01-10 14:50:00,41.23,41.26,41.22,41.25,10977.0,40.7048,40.7344,40.6949,40.7245,10977.0
2020-01-10 14:55:00,41.25,41.25,41.21,41.23,4016.0,40.7245,40.7245,40.685,40.7048,4016.0
2020-01-10 15:00:00,41.23,41.23,41.19,41.2,10051.0,40.7048,40.7048,40.6653,40.6751,10051.0
2020-01-10 15:05:00,41.19,41.2,41.14,41.15,3402.0,40.6653,40.6751,40.6159,40.6258,3402.0
2020-01-10 15:10:00,41.14,41.18,41.13,41.16,7264.0,40.6159,40.6554,40.606,40.6356,7264.0
2020-01-10 15:15:00,41.16,41.17,41.11,41.14,3405.0,40.6356,40.6455,40.5863,40.6159,3405.0
2020-01-10 15:20:00,41.12,41.2,41.12,41.2,6742.0,40.5962,40.6751,40.5962,40.6751,6742.0
2020-01-10 15:25:00,41.2,41.2,41.16,41.18,10266.0,40.6751,40.6751,40.6356,40.6554,10266.0
2020-01-10 15:30:00,41.18,41.19,41.14,41.16,12541.0,40.6554,40.6653,40.6159,40.6356,12541.0
2020-01-10 15:35:00,41.15,41.16,41.08,41.08,9388.0,40.6258,40.6356,40.5567,40.5567,9388.0
2020-01-10 15:40:00,41.09,41.11,41.05,41.07,10494.0,40.5665,40.5863,40.527,40.5468,10494.0
2020-01-10 15:45:00,41.08,41.09,41.04,41.04,11037.0,40.5567,40.5665,40.5172,40.5172,11037.0
2020-01-10 15:50:00,41.01,41.11,40.99,41.1,32258.0,40.4876,40.5863,40.4678,40.5764,32258.0
2020-01-10 15:55:00,41.1,41.11,41.04,41.06,44061.0,40.5764,40.5863,40.5172,40.5369,44061.0
2020-01-13 09:30:00,41.1,41.28,40.95,40.95,9545.0,40.5764,40.7541,40.4283,40.4283,9545.0
2020-01-13 09:35:00,40.9,40.9,40.78,40.79,7223.0,40.379,40.379,40.2605,40.2704,7223.0
2020-01-13 09:40:00,40.79,40.8,40.73,40.77,3782.0,40.2704,40.2802,40.2111,40.2506,3782.0
2020-01-13 09:45:00,40.79,40.79,40.68,40.68,6162.0,40.2704,40.2704,40.1618,40.1618,6162.0
2020-01-13 09:50:00,40.66,40.7,40.58,40.65,5927.0,40.142,40.1815,40.063,40.1321,5927.0
2020-01-13 09:55:00,40.69,40.75,40.65,40.72,3696.0,40.1716,40.2309,40.1321,40.2012,3696.0
2020-01-13 10:00:00,40.73,40.73,40.6,40.6,4900.0,40.2111,40.2111,40.0828,40.0828,4900.0
2020-01-13 10:05:00,40.61,40.63,40.5,40.56,3136.0,40.0927,40.1124,39.9841,40.0433,3136.0
2020-01-13 10:10:00,40.58,40.58,40.53,40.54,2538.0,40.063,40.063,40.0137,40.0235,2538.0
2020-01-13 10:15:00,40.55,40.56,40.51,40.52,1715.0,40.0334,40.0433,39.9939,40.0038,1715.0
2020-01-13 10:20:00,40.54,40.59,40.51,40.59,3019.0,40.0235,40.0729,39.9939,40.0729,3019.0
2020-01-13 10:25:00,40.6,40.62,40.6,40.6,2247.0,40.0828,40.1025,40.0828,40.0828,2247.0
2020-01-13 10:30:00,40.6,40.6,40.54,40.56,1303.0,40.0828,40.0828,40.0235,40.0433,1303.0
2020-01-13 10:35:00,40.53,40.55,40.51,40.51,5560.0,40.0137,40.0334,39.9939,39.9939,5560.0
2020-01-13 10:40:00,40.51,40.58,40.5,40.57,9072.0,39.9939,40.063,39.9841,40.0532,9072.0
2020-01-13 10:45:00,40.61,40.64,40.61,40.63,3000.0,40.0927,40.1223,40.0927,40.1124,3000.0
2020-01-13 10:50:00,40.61,40.66,40.61,40.65,2353.0,40.0927,40.142,40.0927,40.1321,2353.0
2020-01-13 10:55:00,40.64,40.71,40.63,40.71,2981.0,40.1223,40.1914,40.1124,40.1914,2981.0
2020-01-13 11:00:00,40.7,40.81,40.7,40.81,2068.0,40.1815,40.2901,40.1815,40.2901,2068.0
2020-01-13 11:05:00,40.84,40.84,40.76,40.76,3306.0,40.3197,40.3197,40.2407,40.2407,3306.0
2020-01-13 11:10:00,40.76,40.8,40.76,40.79,2438.0,40.2407,40.2802,40.2407,40.2704,2438.0
2020-01-13 11:15:00,40.8,40.86,40.8,40.85,3581.0,40.2802,40.3395,40.2802,40.3296,3581.0
2020-01-13 11:20:00,40.87,40.93,40.86,40.87,5069.0,40.3493,40.4086,40.3395,40.3493,5069.0
2020-01-13 11:25:00,40.85,40.96,40.82,40.95,5384.0,40.3296,40.4382,40.3,40.4283,5384.0
2020-01-13 11:30:00,40.94,40.99,40.92,40.99,2796.0,40.4184,40.4678,40.3987,40.4678,2796.0
2020-01-13 11:35:00,40.96,40.97,40.93,40.93,2114.0,40.4382,40.4481,40.4086,40.4086,2114.0
2020-01-13 11:40:00,40.92,40.93,40.9,40.91,2172.0,40.3987,40.4086,40.379,40.3888,2172.0
2020-01-13 11:45:00,40.9,40.92,40.86,40.92,3510.0,40.379,40.3987,40.3395,40.3987,3510.0
2020-01-13 11:50:00,40.92,40.93,40.9,40.92,2987.0,40.3987,40.4086,40.379,40.3987,2987.0
2020-01-13 11:55:00,40.91,40.93,40.91,40.92,2405.0,40.3888,40.4086,40.3888,40.3987,2405.0
2020-01-13 12:00:00,40.92,41.0,40.92,41.0,2544.0,40.3987,40.4777,40.3987,40.4777,2544.0
2020-01-13 12:05:00,41.01,41.02,40.99,41.01,1957.0,40.4876,40.4974,40.4678,40.4876,1957.0
2020-01-13 12:10:00,41.01,41.05,41.01,41.04,1014.0,40.4876,40.527,40.4876,40.5172,1014.0
2020-01-13 12:15:00,41.04,41.04,40.99,41.02,5939.0,40.5172,40.5172,40.4678,40.4974,5939.0
2020-01-13 12:20:00,41.02,41.03,41.0,41.01,2040.0,40.4974,40.5073,40.4777,40.4876,2040.0
2020-01-13 12:25:00,41.0,41.0,40.96,40.97,1512.0,40.4777,40.4777,40.4382,40.4481,1512.0
2020-01-13 12:30:00,40.97,41.03,40.97,41.02,2437.0,40.4481,40.5073,40.4481,40.4974,2437.0
2020-01-13 12:35:00,41.02,41.03,40.97,40.97,2354.0,40.4974,40.5073,40.4481,40.4481,2354.0
2020-01-13 12:40:00,40.97,40.98,40.96,40.98,1465.0,40.4481,40.4579,40.4382,40.4579,1465.0
2020-01-13 12:45:00,40.98,40.99,40.95,40.99,2865.0,40.4579,40.4678,40.4283,40.4678,2865.0
2020-01-13 12:50:00,40.98,41.01,40.98,40.98,2493.0,40.4579,40.4876,40.4579,40.4579,2493.0
2020-01-13 12:55:00,40.98,40.99,40.96,40.98,1405.0,40.4579,40.4678,40.4382,40.4579,1405.0
2020-01-13 13:00:00,40.99,41.01,40.99,41.01,1684.0,40.4678,40.4876,40.4678,40.4876,1684.0
2020-01-13 13:05:00,41.01,41.02,41.01,41.02,1200.0,40.4876,40.4974,40.4876,40.4974,1200.0
2020-01-13 13:10:00,41.01,41.01,40.97,40.97,3252.0,40.4876,40.4876,40.4481,40.4481,3252.0
2020-01-13 13:15:00,40.98,40.99,40.98,40.98,800.0,40.4579,40.4678,40.4579,40.4579,800.0
2020-01-13 13:20:00,40.99,41.02,40.97,40.98,2520.0,40.4678,40.4974,40.4481,40.4579,2520.0
2020-01-13 13:25:00,40.98,40.99,40.96,40.99,2927.0,40.4579,40.4678,40.4382,40.4678,2927.0
2020-01-13 13:30:00,40.99,41.0,40.98,40.98,1703.0,40.4678,40.4777,40.4579,40.4579,1703.0
2020-01-13 13:35:00,40.97,41.01,40.97,41.0,2750.0,40.4481,40.4876,40.4481,40.4777,2750.0
2020-01-13 13:40:00,41.0,41.04,41.0,41.04,1891.0,40.4777,40.5172,40.4777,40.5172,1891.0
2020-01-13 13:45:00,41.04,41.05,41.02,41.03,2427.0,40.5172,40.527,40.4974,40.5073,2427.0
2020-01-13 13:50:00,41.02,41.07,41.02,41.06,4043.0,40.4974,40.5468,40.4974,40.5369,4043.0
2020-01-13 13:55:00,41.08,41.09,41.04,41.06,4383.0,40.5567,40.5665,40.5172,40.5369,4383.0
2020-01-13 14:00:00,41.06,41.07,41.05,41.07,2504.0,40.5369,40.5468,40.527,40.5468,2504.0
2020-01-13 14:05:00,41.07,41.09,41.06,41.09,3420.0,40.5468,40.5665,40.5369,40.5665,3420.0
2020-01-13 14:10:00,41.11,41.13,41.11,41.13,1502.0,40.5863,40.606,40.5863,40.606,1502.0
2020-01-13 14:15:00,41.13,41.13,41.1,41.1,2406.0,40.606,40.606,40.5764,40.5764,2406.0
2020-01-13 14:20:00,41.11,41.12,41.08,41.09,3300.0,40.5863,40.5962,40.5567,40.5665,3300.0
2020-01-13 14:25:00,41.09,41.1,41.09,41.09,1236.0,40.5665,40.5764,40.5665,40.5665,1236.0
2020-01-13 14:30:00,41.09,41.11,41.09,41.1,2100.0,40.5665,40.5863,40.5665,40.5764,2100.0
2020-01-13 14:35:00,41.1,41.12,41.1,41.11,1742.0,40.5764,40.5962,40.5764,40.5863,1742.0
2020-01-13 14:40:00,41.1,41.1,41.07,41.08,2445.0,40.5764,40.5764,40.5468,40.5567,2445.0
2020-01-13 14:45:00,41.09,41.09,41.06,41.08,3313.0,40.5665,40.5665,40.5369,40.5567,3313.0
2020-01-13 14:50:00,41.08,41.08,41.06,41.08,2304.0,40.5567,40.5567,40.5369,40.5567,2304.0
2020-01-13 14:55:00,41.07,41.08,41.06,41.07,1915.0,40.5468,40.5567,40.5369,40.5468,1915.0
2020-01-13 15:00:00,41.06,41.07,41.05,41.05,2557.0,40.5369,40.5468,40.527,40.527,2557.0
2020-01-13 15:05:00,41.05,41.08,41.05,41.08,10591.0,40.527,40.5567,40.527,40.5567,10591.0
2020-01-13 15:10:00,41.07,41.07,41.05,41.05,3000.0,40.5468,40.5468,40.527,40.527,3000.0
2020-01-13 15:15:00,41.05,41.06,41.04,41.04,2819.0,40.527,40.5369,40.5172,40.5172,2819.0
2020-01-13 15:20:00,41.04,41.05,41.03,41.04,1217.0,40.5172,40.527,40.5073,40.5172,1217.0
2020-01-13 15:25:00,41.04,41.04,41.01,41.02,2524.0,40.5172,40.5172,40.4876,40.4974,2524.0
2020-01-13 15:30:00,41.02,41.06,41.0,41.06,6032.0,40.4974,40.5369,40.4777,40.5369,6032.0
2020-01-13 15:35:00,41.06,41.07,41.02,41.06,18353.0,40.5369,40.5468,40.4974,40.5369,18353.0
2020-01-13 15:40:00,41.05,41.06,41.01,41.02,4871.0,40.527,40.5369,40.4876,40.4974,4871.0
2020-01-13 15:45:00,41.02,41.05,41.02,41.05,5809.0,40.4974,40.527,40.4974,40.527,5809.0
2020-01-13 15:50:00,41.05,41.07,41.02,41.05,20017.0,40.527,40.5468,40.4974,40.527,20017.0
2020-01-13 15:55:00,41.04,41.07,41.01,41.05,51201.0,40.5172,40.5468,40.4876,40.527,51201.0
2020-01-14 09:30:00,41.0,41.0,40.99,40.99,8975.0,40.4777,40.4777,40.4678,40.4678,8975.0
2020-01-14 09:35:00,41.07,41.07,40.96,40.99,1800.0,40.5468,40.5468,40.4382,40.4678,1800.0
2020-01-14 09:40:00,40.98,41.04,40.94,40.98,5300.0,40.4579,40.5172,40.4184,40.4579,5300.0
2020-01-14 09:45:00,40.98,41.0,40.93,40.95,6851.0,40.4579,40.4777,40.4086,40.4283,6851.0
2020-01-14 09:50:00,40.96,40.96,40.83,40.84,11870.0,40.4382,40.4382,40.3098,40.3197,11870.0
2020-01-14 09:55:00,40.85,40.85,40.81,40.81,3062.0,40.3296,40.3296,40.2901,40.2901,3062.0
2020-01-14 10:00:00,40.79,40.83,40.76,40.79,5208.0,40.2704,40.3098,40.2407,40.2704,5208.0
2020-01-14 10:05:00,40.79,40.79,40.68,40.7,13486.0,40.2704,40.2704,40.1618,40.1815,13486.0
2020-01-14 10:10:00,40.69,40.83,40.62,40.76,61966.0,40.1716,40.3098,40.1025,40.2407,61966.0
2020-01-14 10:15:00,40.76,40.77,40.73,40.75,2875.0,40.2407,40.2506,40.2111,40.2309,2875.0
2020-01-14 10:20:00,40.73,40.83,40.71,40.82,3700.0,40.2111,40.3098,40.1914,40.3,3700.0
2020-01-14 10:25:00,40.82,40.89,40.82,40.89,2010.0,40.3,40.3691,40.3,40.3691,2010.0
2020-01-14 10:30:00,40.88,40.88,40.76,40.8,30111.0,40.3592,40.3592,40.2407,40.2802,30111.0
2020-01-14 10:35:00,40.82,40.83,40.79,40.82,9432.0,40.3,40.3098,40.2704,40.3,9432.0
2020-01-14 10:40:00,40.82,40.92,40.8,40.92,4247.0,40.3,40.3987,40.2802,40.3987,4247.0
2020-01-14 10:45:00,40.92,41.0,40.91,40.97,7718.0,40.3987,40.4777,40.3888,40.4481,7718.0
2020-01-14 10:50:00,40.97,41.0,40.95,40.96,3731.0,40.4481,40.4777,40.4283,40.4382,3731.0
2020-01-14 10:55:00,40.93,41.0,40.93,40.98,11811.0,40.4086,40.4777,40.4086,40.4579,11811.0
2020-01-14 11:00:00,40.98,41.02,40.97,41.01,6234.0,40.4579,40.4974,40.4481,40.4876,6234.0
2020-01-14 11:05:00,41.0,41.0,40.97,40.99,3732.0,40.4777,40.4777,40.4481,40.4678,3732.0
2020-01-14 11:10:00,40.99,41.01,40.98,41.0,3659.0,40.4678,40.4876,40.4579,40.4777,3659.0
2020-01-14 11:15:00,41.01,41.04,40.98,40.98,5601.0,40.4876,40.5172,40.4579,40.4579,5601.0
2020-01-14 11:20:00,41.0,41.01,40.98,40.99,4423.0,40.4777,40.4876,40.4579,40.4678,4423.0
2020-01-14 11:25:00,41.0,41.0,40.97,40.99,3535.0,40.4777,40.4777,40.4481,40.4678,3535.0
2020-01-14 11:30:00,40.99,40.99,40.97,40.99,5275.0,40.4678,40.4678,40.4481,40.4678,5275.0
2020-01-14 11:35:00,41.0,41.0,40.96,40.96,2264.0,40.4777,40.4777,40.4382,40.4382,2264.0
2020-01-14 11:40:00,40.96,40.96,40.9,40.9,4495.0,40.4382,40.4382,40.379,40.379,4495.0
2020-01-14 11:45:00,40.93,40.96,40.92,40.95,2426.0,40.4086,40.4382,40.3987,40.4283,2426.0
2020-01-14 11:50:00,40.95,40.97,40.94,40.94,4807.0,40.4283,40.4481,40.4184,40.4184,4807.0
2020-01-14 11:55:00,40.96,40.96,40.94,40.95,1700.0,40.4382,40.4382,40.4184,40.4283,1700.0
2020-01-14 12:00:00,40.94,40.94,40.86,40.86,2290.0,40.4184,40.4184,40.3395,40.3395,2290.0
2020-01-14 12:05:00,40.85,40.89,40.85,40.87,2076.0,40.3296,40.3691,40.3296,40.3493,2076.0
2020-01-14 12:10:00,40.88,40.89,40.87,40.89,2407.0,40.3592,40.3691,40.3493,40.3691,2407.0
2020-01-14 12:15:00,40.89,40.89,40.86,40.88,3437.0,40.3691,40.3691,40.3395,40.3592,3437.0
2020-01-14 12:20:00,40.88,40.96,40.88,40.95,3785.0,40.3592,40.4382,40.3592,40.4283,3785.0
2020-01-14 12:25:00,40.95,40.95,40.92,40.94,2000.0,40.4283,40.4283,40.3987,40.4184,2000.0
2020-01-14 12:30:00,40.97,40.98,40.96,40.96,2752.0,40.4481,40.4579,40.4382,40.4382,2752.0
2020-01-14 12:35:00,40.97,40.99,40.96,40.98,4079.0,40.4481,40.4678,40.4382,40.4579,4079.0
2020-01-14 12:40:00,40.98,40.99,40.97,40.97,5985.0,40.4579,40.4678,40.4481,40.4481,5985.0
2020-01-14 12:45:00,40.98,40.98,40.9,40.91,19085.0,40.4579,40.4579,40.379,40.3888,19085.0
2020-01-14 12:50:00,40.91,40.95,40.9,40.94,6963.0,40.3888,40.4283,40.379,40.4184,6963.0
2020-01-14 12:55:00,40.95,40.96,40.9,40.9,4421.0,40.4283,40.4382,40.379,40.379,4421.0
2020-01-14 13:00:00,40.91,40.94,40.91,40.94,6099.0,40.3888,40.4184,40.3888,40.4184,6099.0
2020-01-14 13:05:00,40.93,40.93,40.91,40.91,7344.0,40.4086,40.4086,40.3888,40.3888,7344.0
2020-01-14 13:10:00,40.91,40.91,40.9,40.9,3687.0,40.3888,40.3888,40.379,40.379,3687.0
2020-01-14 13:15:00,40.9,40.9,40.85,40.88,9301.0,40.379,40.379,40.3296,40.3592,9301.0
2020-01-14 13:20:00,40.88,40.89,40.87,40.87,5703.0,40.3592,40.3691,40.3493,40.3493,5703.0
2020-01-14 13:25:00,40.88,40.94,40.87,40.91,10243.0,40.3592,40.4184,40.3493,40.3888,10243.0
2020-01-14 13:30:00,40.91,40.91,40.88,40.9,8632.0,40.3888,40.3888,40.3592,40.379,8632.0
2020-01-14 13:35:00,40.9,40.91,40.75,40.83,22399.0,40.379,40.3888,40.2309,40.3098,22399.0
2020-01-14 13:40:00,40.84,40.86,40.75,40.77,4804.0,40.3197,40.3395,40.2309,40.2506,4804.0
2020-01-14 13:45:00,40.77,40.77,40.67,40.69,14296.0,40.2506,40.2506,40.1519,40.1716,14296.0
2020-01-14 13:50:00,40.69,40.77,40.69,40.76,5081.0,40.1716,40.2506,40.1716,40.2407,5081.0
2020-01-14 13:55:00,40.75,40.76,40.7,40.71,2710.0,40.2309,40.2407,40.1815,40.1914,2710.0
2020-01-14 14:00:00,40.7,40.7,40.59,40.61,6979.0,40.1815,40.1815,40.0729,40.0927,6979.0
2020-01-14 14:05:00,40.61,40.63,40.57,40.58,7532.0,40.0927,40.1124,40.0532,40.063,7532.0
2020-01-14 14:10:00,40.58,40.6,40.53,40.56,13399.0,40.063,40.0828,40.0137,40.0433,13399.0
2020-01-14 14:15:00,40.58,40.61,40.57,40.59,4678.0,40.063,40.0927,40.0532,40.0729,4678.0
2020-01-14 14:20:00,40.59,40.62,40.58,40.6,3445.0,40.0729,40.1025,40.063,40.0828,3445.0
2020-01-14 14:25:00,40.6,40.64,40.59,40.61,5116.0,40.0828,40.1223,40.0729,40.0927,5116.0
2020-01-14 14:30:00,40.62,40.64,40.6,40.64,5813.0,40.1025,40.1223,40.0828,40.1223,5813.0
2020-01-14 14:35:00,40.64,40.67,40.64,40.65,7354.0,40.1223,40.1519,40.1223,40.1321,7354.0
2020-01-14 14:40:00,40.66,40.7,40.65,40.7,3062.0,40.142,40.1815,40.1321,40.1815,3062.0
2020-01-14 14:45:00,40.69,40.7,40.67,40.68,6914.0,40.1716,40.1815,40.1519,40.1618,6914.0
2020-01-14 14:50:00,40.69,40.69,40.66,40.67,7022.0,40.1716,40.1716,40.142,40.1519,7022.0
2020-01-14 14:55:00,40.66,40.66,40.63,40.63,6446.0,40.142,40.142,40.1124,40.1124,6446.0
2020-01-14 15:00:00,40.62,40.65,40.62,40.63,7347.0,40.1025,40.1321,40.1025,40.1124,7347.0
2020-01-14 15:05:00,40.64,40.65,40.57,40.58,15617.0,40.1223,40.1321,40.0532,40.063,15617.0
2020-01-14 15:10:00,40.58,40.59,40.56,40.56,5872.0,40.063,40.0729,40.0433,40.0433,5872.0
2020-01-14 15:15:00,40.57,40.61,40.57,40.61,4934.0,40.0532,40.0927,40.0532,40.0927,4934.0
2020-01-14 15:20:00,40.61,40.62,40.59,40.61,21494.0,40.0927,40.1025,40.0729,40.0927,21494.0
2020-01-14 15:25:00,40.61,40.62,40.56,40.58,9596.0,40.0927,40.1025,40.0433,40.063,9596.0
2020-01-14 15:30:00,40.58,40.64,40.56,40.63,11406.0,40.063,40.1223,40.0433,40.1124,11406.0
2020-01-14 15:35:00,40.63,40.63,40.59,40.59,7964.0,40.1124,40.1124,40.0729,40.0729,7964.0
2020-01-14 15:40:00,40.6,40.62,40.58,40.58,8254.0,40.0828,40.1025,40.063,40.063,8254.0
2020-01-14 15:45:00,40.58,40.59,40.51,40.52,12456.0,40.063,40.0729,39.9939,40.0038,12456.0
2020-01-14 15:50:00,40.52,40.54,40.49,40.52,29183.0,40.0038,40.0235,39.9742,40.0038,29183.0
2020-01-14 15:55:00,40.53,40.61,40.53,40.59,58856.0,40.0137,40.0927,40.0137,40.0729,58856.0
2020-01-15 09:30:00,40.2,40.51,40.15,40.43,15452.0,39.6879,39.9939,39.6385,39.9149,15452.0
2020-01-15 09:35:00,40.45,40.51,40.3,40.31,4658.0,39.9347,39.9939,39.7866,39.7965,4658.0
2020-01-15 09:40:00,40.31,40.46,40.31,40.46,2558.0,39.7965,39.9446,39.7965,39.9446,2558.0
2020-01-15 09:45:00,40.46,40.57,40.45,40.57,1200.0,39.9446,40.0532,39.9347,40.0532,1200.0
2020-01-15 09:50:00,40.58,40.58,40.4,40.4,14182.0,40.063,40.063,39.8853,39.8853,14182.0
2020-01-15 09:55:00,40.42,40.48,40.42,40.47,3364.0,39.9051,39.9643,39.9051,39.9544,3364.0
2020-01-15 10:00:00,40.5,40.5,40.36,40.36,4164.0,39.9841,39.9841,39.8458,39.8458,4164.0
2020-01-15 10:05:00,40.37,40.39,40.21,40.21,8006.0,39.8557,39.8755,39.6977,39.6977,8006.0
2020-01-15 10:10:00,40.24,40.32,40.2,40.32,16778.0,39.7274,39.8063,39.6879,39.8063,16778.0
2020-01-15 10:15:00,40.32,40.32,40.27,40.28,13415.0,39.8063,39.8063,39.757,39.7669,13415.0
2020-01-15 10:20:00,40.29,40.29,40.22,40.22,8510.0,39.7767,39.7767,39.7076,39.7076,8510.0
2020-01-15 10:25:00,40.22,40.28,40.21,40.26,9497.0,39.7076,39.7669,39.6977,39.7471,9497.0
2020-01-15 10:30:00,40.26,40.34,40.25,40.3,33886.0,39.7471,39.8261,39.7372,39.7866,33886.0
2020-01-15 10:35:00,40.3,40.47,40.3,40.46,4208.0,39.7866,39.9544,39.7866,39.9446,4208.0
2020-01-15 10:40:00,40.46,40.48,40.38,40.43,4672.0,39.9446,39.9643,39.8656,39.9149,4672.0
2020-01-15 10:45:00,40.45,40.48,40.43,40.45,2144.0,39.9347,39.9643,39.9149,39.9347,2144.0
2020-01-15 10:50:00,40.44,40.5,40.44,40.5,2551.0,39.9248,39.9841,39.9248,39.9841,2551.0
2020-01-15 10:55:00,40.5,40.62,40.43,40.62,129982.0,39.9841,40.1025,39.9149,40.1025,129982.0
2020-01-15 11:00:00,40.6,40.6,40.54,40.56,2150.0,40.0828,40.0828,40.0235,40.0433,2150.0
2020-01-15 11:05:00,40.55,40.56,40.45,40.45,3219.0,40.0334,40.0433,39.9347,39.9347,3219.0
2020-01-15 11:10:00,40.43,40.43,40.36,40.4,1954.0,39.9149,39.9149,39.8458,39.8853,1954.0
2020-01-15 11:15:00,40.39,40.41,40.34,40.37,4900.0,39.8755,39.8952,39.8261,39.8557,4900.0
2020-01-15 11:20:00,40.38,40.47,40.36,40.38,4369.0,39.8656,39.9544,39.8458,39.8656,4369.0
2020-01-15 11:25:00,40.4,40.42,40.38,40.38,1973.0,39.8853,39.9051,39.8656,39.8656,1973.0
2020-01-15 11:30:00,40.38,40.41,40.38,40.41,2600.0,39.8656,39.8952,39.8656,39.8952,2600.0
2020-01-15 11:35:00,40.45,40.49,40.42,40.47,5017.0,39.9347,39.9742,39.9051,39.9544,5017.0
2020-01-15 11:40:00,40.49,40.49,40.44,40.45,2849.0,39.9742,39.9742,39.9248,39.9347,2849.0
2020-01-15 11:45:00,40.45,40.47,40.45,40.47,1400.0,39.9347,39.9544,39.9347,39.9544,1400.0
2020-01-15 11:50:00,40.48,40.52,40.45,40.45,3050.0,39.9643,40.0038,39.9347,39.9347,3050.0
2020-01-15 11:55:00,40.45,40.45,40.37,40.37,2537.0,39.9347,39.9347,39.8557,39.8557,2537.0
2020-01-15 12:00:00,40.37,40.39,40.31,40.33,6445.0,39.8557,39.8755,39.7965,39.8162,6445.0
2020-01-15 12:05:00,40.34,40.35,40.28,40.29,24019.0,39.8261,39.836,39.7669,39.7767,24019.0
2020-01-15 12:10:00,40.28,40.31,40.27,40.31,4066.0,39.7669,39.7965,39.757,39.7965,4066.0
2020-01-15 12:15:00,40.32,40.32,40.28,40.29,1425.0,39.8063,39.8063,39.7669,39.7767,1425.0
2020-01-15 12:20:00,40.3,40.35,40.3,40.3,4300.0,39.7866,39.836,39.7866,39.7866,4300.0
2020-01-15 12:25:00,40.31,40.32,40.27,40.27,1944.0,39.7965,39.8063,39.757,39.757,1944.0
2020-01-15 12:30:00,40.27,40.28,40.27,40.28,2851.0,39.757,39.7669,39.757,39.7669,2851.0
2020-01-15 12:35:00,40.28,40.31,40.27,40.3,3096.0,39.7669,39.7965,39.757,39.7866,3096.0
2020-01-15 12:40:00,40.31,40.33,40.3,40.32,1600.0,39.7965,39.8162,39.7866,39.8063,1600.0
2020-01-15 12:45:00,40.34,40.35,40.28,40.28,3597.0,39.8261,39.836,39.7669,39.7669,3597.0
2020-01-15 12:50:00,40.28,40.29,40.27,40.28,4185.0,39.7669,39.7767,39.757,39.7669,4185.0
2020-01-15 12:55:00,40.29,40.31,40.27,40.27,5361.0,39.7767,39.7965,39.757,39.757,5361.0
2020-01-15 13:00:00,40.27,40.27,40.23,40.23,5278.0,39.757,39.757,39.7175,39.7175,5278.0
2020-01-15 13:05:00,40.24,40.25,40.21,40.21,1821.0,39.7274,39.7372,39.6977,39.6977,1821.0
2020-01-15 13:10:00,40.21,40.26,40.19,40.26,6734.0,39.6977,39.7471,39.678,39.7471,6734.0
2020-01-15 13:15:00,40.26,40.26,40.21,40.22,3712.0,39.7471,39.7471,39.6977,39.7076,3712.0
2020-01-15 13:20:00,40.23,40.24,40.2,40.21,5208.0,39.7175,39.7274,39.6879,39.6977,5208.0
2020-01-15 13:25:00,40.21,40.27,40.2,40.27,7130.0,39.6977,39.757,39.6879,39.757,7130.0
2020-01-15 13:30:00,40.27,40.3,40.25,40.27,9001.0,39.757,39.7866,39.7372,39.757,9001.0
2020-01-15 13:35:00,40.27,40.3,40.27,40.28,8009.0,39.757,39.7866,39.757,39.7669,8009.0
2020-01-15 13:40:00,40.29,40.29,40.27,40.27,2694.0,39.7767,39.7767,39.757,39.757,2694.0
2020-01-15 13:45:00,40.27,40.27,40.25,40.27,5922.0,39.757,39.757,39.7372,39.757,5922.0
2020-01-15 13:50:00,40.27,40.29,40.24,40.24,5927.0,39.757,39.7767,39.7274,39.7274,5927.0
2020-01-15 13:55:00,40.23,40.23,40.19,40.21,7651.0,39.7175,39.7175,39.678,39.6977,7651.0
2020-01-15 14:00:00,40.21,40.22,40.21,40.21,11411.0,39.6977,39.7076,39.6977,39.6977,11411.0
2020-01-15 14:05:00,40.21,40.25,40.2,40.25,13986.0,39.6977,39.7372,39.6879,39.7372,13986.0
2020-01-15 14:10:00,40.25,40.29,40.23,40.25,6530.0,39.7372,39.7767,39.7175,39.7372,6530.0
2020-01-15 14:15:00,40.26,40.26,40.21,40.21,4059.0,39.7471,39.7471,39.6977,39.6977,4059.0
2020-01-15 14:20:00,40.21,40.24,40.21,40.23,16985.0,39.6977,39.7274,39.6977,39.7175,16985.0
2020-01-15 14:25:00,40.24,40.3,40.23,40.3,15635.0,39.7274,39.7866,39.7175,39.7866,15635.0
2020-01-15 14:30:00,40.3,40.3,40.28,40.3,6283.0,39.7866,39.7866,39.7669,39.7866,6283.0
2020-01-15 14:35:00,40.3,40.3,40.28,40.3,7182.0,39.7866,39.7866,39.7669,39.7866,7182.0
2020-01-15 14:40:00,40.3,40.3,40.29,40.29,4680.0,39.7866,39.7866,39.7767,39.7767,4680.0
2020-01-15 14:45:00,40.3,40.3,40.28,40.29,6491.0,39.7866,39.7866,39.7669,39.7767,6491.0
2020-01-15 14:50:00,40.29,40.3,40.26,40.27,11606.0,39.7767,39.7866,39.7471,39.757,11606.0
2020-01-15 14:55:00,40.27,40.29,40.26,40.29,11560.0,39.757,39.7767,39.7471,39.7767,11560.0
2020-01-15 15:00:00,40.29,40.29,40.18,40.18,18282.0,39.7767,39.7767,39.6681,39.6681,18282.0
2020-01-15 15:05:00,40.18,40.18,40.12,40.13,5153.0,39.6681,39.6681,39.6089,39.6188,5153.0
2020-01-15 15:10:00,40.11,40.13,40.07,40.08,22730.0,39.599,39.6188,39.5595,39.5694,22730.0
2020-01-15 15:15:00,40.08,40.09,40.02,40.02,14562.0,39.5694,39.5793,39.5102,39.5102,14562.0
2020-01-15 15:20:00,40.02,40.08,40.01,40.04,23254.0,39.5102,39.5694,39.5003,39.5299,23254.0
2020-01-15 15:25:00,40.04,40.04,39.96,39.99,29816.0,39.5299,39.5299,39.4509,39.4805,29816.0
2020-01-15 15:30:00,39.99,40.0,39.94,40.0,21497.0,39.4805,39.4904,39.4312,39.4904,21497.0
2020-01-15 15:35:00,39.99,40.09,39.98,39.99,49773.0,39.4805,39.5793,39.4707,39.4805,49773.0
2020-01-15 15:40:00,39.99,40.02,39.96,40.0,71213.0,39.4805,39.5102,39.4509,39.4904,71213.0
2020-01-15 15:45:00,40.01,40.08,40.0,40.07,24310.0,39.5003,39.5694,39.4904,39.5595,24310.0
2020-01-15 15:50:00,40.07,40.2,40.05,40.2,39074.0,39.5595,39.6879,39.5398,39.6879,39074.0
2020-01-15 15:55:00,40.2,40.3,40.15,40.21,188942.0,39.6879,39.7866,39.6385,39.6977,188942.0
2020-01-16 09:30:00,40.54,40.65,40.54,40.56,9318.0,40.0235,40.1321,40.0235,40.0433,9318.0
2020-01-16 09:35:00,40.6,40.78,40.6,40.78,3086.0,40.0828,40.2605,40.0828,40.2605,3086.0
2020-01-16 09:40:00,40.79,40.88,40.76,40.78,4095.0,40.2704,40.3592,40.2407,40.2605,4095.0
2020-01-16 09:45:00,40.82,40.9,40.72,40.77,5932.0,40.3,40.379,40.2012,40.2506,5932.0
2020-01-16 09:50:00,40.78,40.82,40.75,40.81,1409.0,40.2605,40.3,40.2309,40.2901,1409.0
2020-01-16 09:55:00,40.8,40.83,40.77,40.79,3401.0,40.2802,40.3098,40.2506,40.2704,3401.0
2020-01-16 10:00:00,40.77,40.78,40.67,40.7,4110.0,40.2506,40.2605,40.1519,40.1815,4110.0
2020-01-16 10:05:00,40.66,40.77,40.66,40.75,3224.0,40.142,40.2506,40.142,40.2309,3224.0
2020-01-16 10:10:00,40.74,40.82,40.74,40.82,1214.0,40.221,40.3,40.221,40.3,1214.0
2020-01-16 10:15:00,40.81,40.82,40.75,40.76,3598.0,40.2901,40.3,40.2309,40.2407,3598.0
2020-01-16 10:20:00,40.76,40.76,40.71,40.72,1905.0,40.2407,40.2407,40.1914,40.2012,1905.0
2020-01-16 10:25:00,40.72,40.79,40.71,40.79,2200.0,40.2012,40.2704,40.1914,40.2704,2200.0
2020-01-16 10:30:00,40.77,40.8,40.76,40.79,4151.0,40.2506,40.2802,40.2407,40.2704,4151.0
2020-01-16 10:35:00,40.79,40.8,40.77,40.8,15935.0,40.2704,40.2802,40.2506,40.2802,15935.0
2020-01-16 10:40:00,40.8,40.85,40.8,40.8,15717.0,40.2802,40.3296,40.2802,40.2802,15717.0
2020-01-16 10:45:00,40.81,40.81,40.75,40.77,4651.0,40.2901,40.2901,40.2309,40.2506,4651.0
2020-01-16 10:50:00,40.77,40.81,40.67,40.67,5800.0,40.2506,40.2901,40.1519,40.1519,5800.0
2020-01-16 10:55:00,40.69,40.73,40.69,40.71,8058.0,40.1716,40.2111,40.1716,40.1914,8058.0
2020-01-16 11:00:00,40.71,40.71,40.64,40.66,3098.0,40.1914,40.1914,40.1223,40.142,3098.0
2020-01-16 11:05:00,40.68,40.71,40.67,40.69,2615.0,40.1618,40.1914,40.1519,40.1716,2615.0
2020-01-16 11:10:00,40.66,40.66,40.59,40.6,2700.0,40.142,40.142,40.0729,40.0828,2700.0
2020-01-16 11:15:00,40.62,40.65,40.61,40.64,2954.0,40.1025,40.1321,40.0927,40.1223,2954.0
2020-01-16 11:20:00,40.63,40.64,40.6,40.62,1400.0,40.1124,40.1223,40.0828,40.1025,1400.0
2020-01-16 11:25:00,40.64,40.68,40.62,40.65,2720.0,40.1223,40.1618,40.1025,40.1321,2720.0
2020-01-16 11:30:00,40.65,40.66,40.63,40.65,2404.0,40.1321,40.142,40.1124,40.1321,2404.0
2020-01-16 11:35:00,40.67,40.67,40.65,40.66,1322.0,40.1519,40.1519,40.1321,40.142,1322.0
2020-01-16 11:40:00,40.66,40.68,40.66,40.66,1300.0,40.142,40.1618,40.142,40.142,1300.0
2020-01-16 11:45:00,40.66,40.68,40.64,40.65,1567.0,40.142,40.1618,40.1223,40.1321,1567.0
2020-01-16 11:50:00,40.66,40.69,40.66,40.68,4239.0,40.142,40.1716,40.142,40.1618,4239.0
2020-01-16 11:55:00,40.68,40.68,40.65,40.68,3793.0,40.1618,40.1618,40.1321,40.1618,3793.0
2020-01-16 12:00:00,40.67,40.71,40.67,40.7,4971.0,40.1519,40.1914,40.1519,40.1815,4971.0
2020-01-16 12:05:00,40.7,40.72,40.68,40.71,3028.0,40.1815,40.2012,40.1618,40.1914,3028.0
2020-01-16 12:10:00,40.71,40.71,40.67,40.69,5832.0,40.1914,40.1914,40.1519,40.1716,5832.0
2020-01-16 12:15:00,40.7,40.7,40.68,40.7,2210.0,40.1815,40.1815,40.1618,40.1815,2210.0
2020-01-16 12:20:00,40.7,40.76,40.7,40.75,1000.0,40.1815,40.2407,40.1815,40.2309,1000.0
2020-01-16 12:25:00,40.75,40.75,40.73,40.75,3788.0,40.2309,40.2309,40.2111,40.2309,3788.0
2020-01-16 12:30:00,40.74,40.8,40.73,40.8,3092.0,40.221,40.2802,40.2111,40.2802,3092.0
2020-01-16 12:35:00,40.8,40.83,40.8,40.81,2288.0,40.2802,40.3098,40.2802,40.2901,2288.0
2020-01-16 12:40:00,40.8,40.8,40.78,40.78,2788.0,40.2802,40.2802,40.2605,40.2605,2788.0
2020-01-16 12:45:00,40.79,40.82,40.77,40.8,4845.0,40.2704,40.3,40.2506,40.2802,4845.0
2020-01-16 12:50:00,40.79,40.8,40.73,40.76,4446.0,40.2704,40.2802,40.2111,40.2407,4446.0
2020-01-16 12:55:00,40.75,40.76,40.75,40.76,900.0,40.2309,40.2407,40.2309,40.2407,900.0
2020-01-16 13:00:00,40.75,40.75,40.74,40.74,902.0,40.2309,40.2309,40.221,40.221,902.0
2020-01-16 13:05:00,40.75,40.76,40.74,40.76,1937.0,40.2309,40.2407,40.221,40.2407,1937.0
2020-01-16 13:10:00,40.74,40.76,40.72,40.75,4515.0,40.221,40.2407,40.2012,40.2309,4515.0
2020-01-16 13:15:00,40.74,40.74,40.72,40.73,1446.0,40.221,40.221,40.2012,40.2111,1446.0
2020-01-16 13:20:00,40.71,40.73,40.71,40.73,1900.0,40.1914,40.2111,40.1914,40.2111,1900.0
2020-01-16 13:25:00,40.71,40.74,40.7,40.72,3347.0,40.1914,40.221,40.1815,40.2012,3347.0
2020-01-16 13:30:00,40.72,40.74,40.71,40.73,1200.0,40.2012,40.221,40.1914,40.2111,1200.0
2020-01-16 13:35:00,40.73,40.8,40.73,40.77,3410.0,40.2111,40.2802,40.2111,40.2506,3410.0
2020-01-16 13:40:00,40.77,40.79,40.76,40.78,2800.0,40.2506,40.2704,40.2407,40.2605,2800.0
2020-01-16 13:45:00,40.78,40.8,40.77,40.8,2302.0,40.2605,40.2802,40.2506,40.2802,2302.0
2020-01-16 13:50:00,40.8,40.82,40.78,40.8,4048.0,40.2802,40.3,40.2605,40.2802,4048.0
2020-01-16 13:55:00,40.8,40.81,40.79,40.79,3211.0,40.2802,40.2901,40.2704,40.2704,3211.0
2020-01-16 14:00:00,40.8,40.81,40.79,40.8,3027.0,40.2802,40.2901,40.2704,40.2802,3027.0
2020-01-16 14:05:00,40.8,40.82,40.8,40.82,7955.0,40.2802,40.3,40.2802,40.3,7955.0
2020-01-16 14:10:00,40.82,40.82,40.8,40.81,2401.0,40.3,40.3,40.2802,40.2901,2401.0
2020-01-16 14:15:00,40.8,40.83,40.79,40.83,3907.0,40.2802,40.3098,40.2704,40.3098,3907.0
2020-01-16 14:20:00,40.83,40.83,40.8,40.81,3991.0,40.3098,40.3098,40.2802,40.2901,3991.0
2020-01-16 14:25:00,40.81,40.82,40.81,40.82,1899.0,40.2901,40.3,40.2901,40.3,1899.0
2020-01-16 14:30:00,40.81,40.87,40.81,40.85,4658.0,40.2901,40.3493,40.2901,40.3296,4658.0
2020-01-16 14:35:00,40.85,40.87,40.83,40.84,5289.0,40.3296,40.3493,40.3098,40.3197,5289.0
2020-01-16 14:40:00,40.84,40.89,40.83,40.87,5916.0,40.3197,40.3691,40.3098,40.3493,5916.0
2020-01-16 14:45:00,40.87,40.87,40.84,40.85,2576.0,40.3493,40.3493,40.3197,40.3296,2576.0
2020-01-16 14:50:00,40.84,40.85,40.83,40.85,4411.0,40.3197,40.3296,40.3098,40.3296,4411.0
2020-01-16 14:55:00,40.84,40.89,40.84,40.88,6847.0,40.3197,40.3691,40.3197,40.3592,6847.0
2020-01-16 15:00:00,40.88,40.88,40.86,40.86,4654.0,40.3592,40.3592,40.3395,40.3395,4654.0
2020-01-16 15:05:00,40.87,40.88,40.85,40.88,3126.0,40.3493,40.3592,40.3296,40.3592,3126.0
2020-01-16 15:10:00,40.88,40.88,40.85,40.86,3778.0,40.3592,40.3592,40.3296,40.3395,3778.0
2020-01-16 15:15:00,40.86,40.88,40.84,40.86,6312.0,40.3395,40.3592,40.3197,40.3395,6312.0
2020-01-16 15:20:00,40.86,40.87,40.84,40.85,6564.0,40.3395,40.3493,40.3197,40.3296,6564.0
2020-01-16 15:25:00,40.85,40.88,40.84,40.88,7306.0,40.3296,40.3592,40.3197,40.3592,7306.0
2020-01-16 15:30:00,40.88,40.89,40.86,40.89,7584.0,40.3592,40.3691,40.3395,40.3691,7584.0
2020-01-16 15:35:00,40.9,40.92,40.89,40.91,9666.0,40.379,40.3987,40.3691,40.3888,9666.0
2020-01-16 15:40:00,40.91,40.92,40.9,40.9,4931.0,40.3888,40.3987,40.379,40.379,4931.0
2020-01-16 15:45:00,40.91,40.92,40.89,40.91,11261.0,40.3888,40.3987,40.3691,40.3888,11261.0
2020-01-16 15:50:00,40.91,40.95,40.9,40.91,22491.0,40.3888,40.4283,40.379,40.3888,22491.0
2020-01-16 15:55:00,40.91,40.94,40.85,40.92,65532.0,40.3888,40.4184,40.3296,40.3987,65532.0
2020-01-17 09:30:00,41.09,41.23,41.01,41.21,85633.0,40.5665,40.7048,40.4876,40.685,85633.0
2020-01-17 09:35:00,41.24,41.4,41.17,41.3,19906.0,40.7146,40.8726,40.6455,40.7739,19906.0
2020-01-17 09:40:00,41.25,41.26,41.13,41.13,3847.0,40.7245,40.7344,40.606,40.606,3847.0
2020-01-17 09:45:00,41.2,41.2,41.17,41.17,2005.0,40.6751,40.6751,40.6455,40.6455,2005.0
2020-01-17 09:50:00,41.22,41.22,41.15,41.15,5653.0,40.6949,40.6949,40.6258,40.6258,5653.0
2020-01-17 09:55:00,41.19,41.21,41.13,41.19,11550.0,40.6653,40.685,40.606,40.6653,11550.0
2020-01-17 10:00:00,41.22,41.22,41.11,41.11,1719.0,40.6949,40.6949,40.5863,40.5863,1719.0
2020-01-17 10:05:00,41.14,41.18,41.14,41.16,2206.0,40.6159,40.6554,40.6159,40.6356,2206.0
2020-01-17 10:10:00,41.16,41.24,41.16,41.23,1300.0,40.6356,40.7146,40.6356,40.7048,1300.0
2020-01-17 10:15:00,41.23,41.25,41.17,41.18,4621.0,40.7048,40.7245,40.6455,40.6554,4621.0
2020-01-17 10:20:00,41.19,41.25,41.19,41.24,800.0,40.6653,40.7245,40.6653,40.7146,800.0
2020-01-17 10:25:00,41.25,41.26,41.2,41.2,2457.0,40.7245,40.7344,40.6751,40.6751,2457.0
2020-01-17 10:30:00,41.19,41.21,41.13,41.16,3750.0,40.6653,40.685,40.606,40.6356,3750.0
2020-01-17 10:35:00,41.18,41.18,41.13,41.18,3298.0,40.6554,40.6554,40.606,40.6554,3298.0
2020-01-17 10:40:00,41.18,41.18,41.14,41.15,4897.0,40.6554,40.6554,40.6159,40.6258,4897.0
2020-01-17 10:45:00,41.15,41.17,41.12,41.13,3091.0,40.6258,40.6455,40.5962,40.606,3091.0
2020-01-17 10:50:00,41.12,41.13,41.05,41.06,3935.0,40.5962,40.606,40.527,40.5369,3935.0
2020-01-17 10:55:00,41.07,41.12,41.05,41.12,3952.0,40.5468,40.5962,40.527,40.5962,3952.0
2020-01-17 11:00:00,41.15,41.16,41.14,41.15,2300.0,40.6258,40.6356,40.6159,40.6258,2300.0
2020-01-17 11:05:00,41.17,41.17,41.15,41.15,5903.0,40.6455,40.6455,40.6258,40.6258,5903.0
2020-01-17 11:10:00,41.15,41.16,41.08,41.09,4798.0,40.6258,40.6356,40.5567,40.5665,4798.0
2020-01-17 11:15:00,41.1,41.11,41.06,41.11,2500.0,40.5764,40.5863,40.5369,40.5863,2500.0
2020-01-17 11:20:00,41.12,41.12,41.07,41.08,5199.0,40.5962,40.5962,40.5468,40.5567,5199.0
2020-01-17 11:25:00,41.06,41.2,41.06,41.2,6550.0,40.5369,40.6751,40.5369,40.6751,6550.0
2020-01-17 11:30:00,41.17,41.18,41.15,41.15,7705.0,40.6455,40.6554,40.6258,40.6258,7705.0
2020-01-17 11:35:00,41.14,41.15,41.12,41.14,3724.0,40.6159,40.6258,40.5962,40.6159,3724.0
2020-01-17 11:40:00,41.17,41.18,41.14,41.17,3950.0,40.6455,40.6554,40.6159,40.6455,3950.0
2020-01-17 11:45:00,41.17,41.17,41.14,41.17,4830.0,40.6455,40.6455,40.6159,40.6455,4830.0
2020-01-17 11:50:00,41.17,41.18,41.16,41.17,2095.0,40.6455,40.6554,40.6356,40.6455,2095.0
2020-01-17 11:55:00,41.17,41.19,41.16,41.19,2300.0,40.6455,40.6653,40.6356,40.6653,2300.0
2020-01-17 12:00:00,41.19,41.2,41.18,41.19,2285.0,40.6653,40.6751,40.6554,40.6653,2285.0
2020-01-17 12:05:00,41.19,41.19,41.17,41.17,1500.0,40.6653,40.6653,40.6455,40.6455,1500.0
2020-01-17 12:10:00,41.18,41.22,41.18,41.21,3000.0,40.6554,40.6949,40.6554,40.685,3000.0
2020-01-17 12:15:00,41.21,41.22,41.19,41.2,22803.0,40.685,40.6949,40.6653,40.6751,22803.0
2020-01-17 12:20:00,41.2,41.2,41.17,41.17,7286.0,40.6751,40.6751,40.6455,40.6455,7286.0
2020-01-17 12:25:00,41.16,41.17,41.12,41.12,2440.0,40.6356,40.6455,40.5962,40.5962,2440.0
2020-01-17 12:30:00,41.12,41.14,41.12,41.13,2716.0,40.5962,40.6159,40.5962,40.606,2716.0
2020-01-17 12:35:00,41.14,41.18,41.12,41.18,13737.0,40.6159,40.6554,40.5962,40.6554,13737.0
2020-01-17 12:40:00,41.18,41.21,41.17,41.17,2200.0,40.6554,40.685,40.6455,40.6455,2200.0
2020-01-17 12:45:00,41.18,41.23,41.18,41.22,4500.0,40.6554,40.7048,40.6554,40.6949,4500.0
2020-01-17 12:50:00,41.21,41.24,41.21,41.24,1766.0,40.685,40.7146,40.685,40.7146,1766.0
2020-01-17 12:55:00,41.23,41.25,41.22,41.25,1199.0,40.7048,40.7245,40.6949,40.7245,1199.0
2020-01-17 13:00:00,41.26,41.26,41.25,41.26,1208.0,40.7344,40.7344,40.7245,40.7344,1208.0
2020-01-17 13:05:00,41.26,41.3,41.26,41.29,3422.0,40.7344,40.7739,40.7344,40.764,3422.0
2020-01-17 13:10:00,41.3,41.3,41.27,41.28,2678.0,40.7739,40.7739,40.7442,40.7541,2678.0
2020-01-17 13:15:00,41.28,41.3,41.27,41.3,2400.0,40.7541,40.7739,40.7442,40.7739,2400.0
2020-01-17 13:20:00,41.3,41.31,41.24,41.24,1835.0,40.7739,40.7837,40.7146,40.7146,1835.0
2020-01-17 13:25:00,41.25,41.25,41.24,41.24,983.0,40.7245,40.7245,40.7146,40.7146,983.0
2020-01-17 13:30:00,41.24,41.25,41.24,41.24,1200.0,40.7146,40.7245,40.7146,40.7146,1200.0
2020-01-17 13:35:00,41.25,41.25,41.23,41.23,1900.0,40.7245,40.7245,40.7048,40.7048,1900.0
2020-01-17 13:40:00,41.23,41.24,41.22,41.23,2226.0,40.7048,40.7146,40.6949,40.7048,2226.0
2020-01-17 13:45:00,41.22,41.23,41.21,41.22,2018.0,40.6949,40.7048,40.685,40.6949,2018.0
2020-01-17 13:50:00,41.21,41.22,41.2,41.22,6184.0,40.685,40.6949,40.6751,40.6949,6184.0
2020-01-17 13:55:00,41.22,41.23,41.21,41.22,3607.0,40.6949,40.7048,40.685,40.6949,3607.0
2020-01-17 14:00:00,41.23,41.25,41.22,41.25,4759.0,40.7048,40.7245,40.6949,40.7245,4759.0
2020-01-17 14:05:00,41.25,41.27,41.24,41.25,2320.0,40.7245,40.7442,40.7146,40.7245,2320.0
2020-01-17 14:10:00,41.24,41.25,41.23,41.24,2492.0,40.7146,40.7245,40.7048,40.7146,2492.0
2020-01-17 14:15:00,41.25,41.29,41.24,41.28,6349.0,40.7245,40.764,40.7146,40.7541,6349.0
2020-01-17 14:20:00,41.27,41.29,41.25,41.25,2800.0,40.7442,40.764,40.7245,40.7245,2800.0
2020-01-17 14:25:00,41.26,41.26,41.24,41.25,875.0,40.7344,40.7344,40.7146,40.7245,875.0
2020-01-17 14:30:00,41.24,41.28,41.24,41.27,3700.0,40.7146,40.7541,40.7146,40.7442,3700.0
2020-01-17 14:35:00,41.27,41.28,41.26,41.27,2650.0,40.7442,40.7541,40.7344,40.7442,2650.0
2020-01-17 14:40:00,41.26,41.27,41.24,41.25,8914.0,40.7344,40.7442,40.7146,40.7245,8914.0
2020-01-17 14:45:00,41.26,41.27,41.24,41.27,4090.0,40.7344,40.7442,40.7146,40.7442,4090.0
2020-01-17 14:50:00,41.26,41.27,41.22,41.23,6370.0,40.7344,40.7442,40.6949,40.7048,6370.0
2020-01-17 14:55:00,41.23,41.27,41.22,41.25,5468.0,40.7048,40.7442,40.6949,40.7245,5468.0
2020-01-17 15:00:00,41.25,41.3,41.19,41.21,18679.0,40.7245,40.7739,40.6653,40.685,18679.0
2020-01-17 15:05:00,41.21,41.24,41.18,41.23,20690.0,40.685,40.7146,40.6554,40.7048,20690.0
2020-01-17 15:10:00,41.22,41.25,41.21,41.24,9901.0,40.6949,40.7245,40.685,40.7146,9901.0
2020-01-17 15:15:00,41.23,41.29,41.22,41.24,32128.0,40.7048,40.764,40.6949,40.7146,32128.0
2020-01-17 15:20:00,41.22,41.29,41.22,41.27,14536.0,40.6949,40.764,40.6949,40.7442,14536.0
2020-01-17 15:25:00,41.27,41.31,41.27,41.3,5813.0,40.7442,40.7837,40.7442,40.7739,5813.0
2020-01-17 15:30:00,41.31,41.34,41.3,41.32,11560.0,40.7837,40.8134,40.7739,40.7936,11560.0
2020-01-17 15:35:00,41.32,41.35,41.3,41.34,8153.0,40.7936,40.8232,40.7739,40.8134,8153.0
2020-01-17 15:40:00,41.34,41.37,41.33,41.37,5513.0,40.8134,40.843,40.8035,40.843,5513.0
2020-01-17 15:45:00,41.36,41.39,41.36,41.36,9794.0,40.8331,40.8627,40.8331,40.8331,9794.0
2020-01-17 15:50:00,41.37,41.39,41.31,41.32,30244.0,40.843,40.8627,40.7837,40.7936,30244.0
2020-01-17 15:55:00,41.32,41.32,41.25,41.25,50598.0,40.7936,40.7936,40.7245,40.7245,50598.0
2020-01-21 09:30:00,41.06,41.06,40.74,40.76,26316.0,40.5369,40.5369,40.221,40.2407,26316.0
2020-01-21 09:35:00,40.8,40.8,40.67,40.69,4538.0,40.2802,40.2802,40.1519,40.1716,4538.0
2020-01-21 09:40:00,40.69,40.76,40.68,40.68,4680.0,40.1716,40.2407,40.1618,40.1618,4680.0
2020-01-21 09:45:00,40.69,40.84,40.69,40.84,7129.0,40.1716,40.3197,40.1716,40.3197,7129.0
2020-01-21 09:50:00,40.84,40.86,40.8,40.84,3951.0,40.3197,40.3395,40.2802,40.3197,3951.0
2020-01-21 09:55:00,40.87,40.88,40.81,40.81,2739.0,40.3493,40.3592,40.2901,40.2901,2739.0
2020-01-21 10:00:00,40.8,40.9,40.79,40.89,5616.0,40.2802,40.379,40.2704,40.3691,5616.0
2020-01-21 10:05:00,40.88,40.91,40.88,40.91,4444.0,40.3592,40.3888,40.3592,40.3888,4444.0
2020-01-21 10:10:00,40.9,40.93,40.9,40.91,2842.0,40.379,40.4086,40.379,40.3888,2842.0
2020-01-21 10:15:00,40.92,40.99,40.91,40.98,21611.0,40.3987,40.4678,40.3888,40.4579,21611.0
2020-01-21 10:20:00,40.98,41.02,40.98,41.01,27288.0,40.4579,40.4974,40.4579,40.4876,27288.0
2020-01-21 10:25:00,41.02,41.03,40.97,40.98,6871.0,40.4974,40.5073,40.4481,40.4579,6871.0
2020-01-21 10:30:00,40.98,41.01,40.97,40.98,4523.0,40.4579,40.4876,40.4481,40.4579,4523.0
2020-01-21 10:35:00,40.99,41.03,40.97,40.97,6812.0,40.4678,40.5073,40.4481,40.4481,6812.0
2020-01-21 10:40:00,40.97,41.01,40.97,40.99,2224.0,40.4481,40.4876,40.4481,40.4678,2224.0
2020-01-21 10:45:00,40.98,40.98,40.96,40.98,1708.0,40.4579,40.4579,40.4382,40.4579,1708.0
2020-01-21 10:50:00,40.96,40.97,40.94,40.94,3043.0,40.4382,40.4481,40.4184,40.4184,3043.0
2020-01-21 10:55:00,40.94,40.94,40.9,40.91,3298.0,40.4184,40.4184,40.379,40.3888,3298.0
2020-01-21 11:00:00,40.91,40.91,40.88,40.88,1400.0,40.3888,40.3888,40.3592,40.3592,1400.0
2020-01-21 11:05:00,40.86,40.91,40.83,40.91,4537.0,40.3395,40.3888,40.3098,40.3888,4537.0
2020-01-21 11:10:00,40.92,40.93,40.88,40.93,3638.0,40.3987,40.4086,40.3592,40.4086,3638.0
2020-01-21 11:15:00,40.92,40.93,40.88,40.91,12545.0,40.3987,40.4086,40.3592,40.3888,12545.0
2020-01-21 11:20:00,40.92,40.92,40.83,40.83,12659.0,40.3987,40.3987,40.3098,40.3098,12659.0
2020-01-21 11:25:00,40.83,40.88,40.8,40.87,10969.0,40.3098,40.3592,40.2802,40.3493,10969.0
2020-01-21 11:30:00,40.89,40.89,40.85,40.85,4962.0,40.3691,40.3691,40.3296,40.3296,4962.0
2020-01-21 11:35:00,40.84,40.85,40.81,40.85,3657.0,40.3197,40.3296,40.2901,40.3296,3657.0
2020-01-21 11:40:00,40.85,41.0,40.85,41.0,18762.0,40.3296,40.4777,40.3296,40.4777,18762.0
2020-01-21 11:45:00,40.99,41.07,40.98,41.07,20306.0,40.4678,40.5468,40.4579,40.5468,20306.0
2020-01-21 11:50:00,41.06,41.1,41.05,41.09,4484.0,40.5369,40.5764,40.527,40.5665,4484.0
2020-01-21 11:55:00,41.11,41.22,41.11,41.21,15752.0,40.5863,40.6949,40.5863,40.685,15752.0
2020-01-21 12:00:00,41.2,41.2,41.06,41.08,7633.0,40.6751,40.6751,40.5369,40.5567,7633.0
2020-01-21 12:05:00,41.09,41.2,41.09,41.2,12239.0,40.5665,40.6751,40.5665,40.6751,12239.0
2020-01-21 12:10:00,41.17,41.26,41.17,41.22,25192.0,40.6455,40.7344,40.6455,40.6949,25192.0
2020-01-21 12:15:00,41.21,41.23,41.16,41.16,3872.0,40.685,40.7048,40.6356,40.6356,3872.0
2020-01-21 12:20:00,41.17,41.23,41.15,41.23,3147.0,40.6455,40.7048,40.6258,40.7048,3147.0
2020-01-21 12:25:00,41.23,41.28,41.2,41.2,8036.0,40.7048,40.7541,40.6751,40.6751,8036.0
2020-01-21 12:30:00,41.21,41.23,41.2,41.23,5545.0,40.685,40.7048,40.6751,40.7048,5545.0
2020-01-21 12:35:00,41.23,41.24,41.18,41.19,2601.0,40.7048,40.7146,40.6554,40.6653,2601.0
2020-01-21 12:40:00,41.18,41.23,41.17,41.2,8631.0,40.6554,40.7048,40.6455,40.6751,8631.0
2020-01-21 12:45:00,41.2,41.28,41.19,41.2,14442.0,40.6751,40.7541,40.6653,40.6751,14442.0
2020-01-21 12:50:00,41.21,41.23,41.21,41.22,2894.0,40.685,40.7048,40.685,40.6949,2894.0
2020-01-21 12:55:00,41.22,41.26,41.22,41.24,7521.0,40.6949,40.7344,40.6949,40.7146,7521.0
2020-01-21 13:00:00,41.23,41.23,41.2,41.2,7868.0,40.7048,40.7048,40.6751,40.6751,7868.0
2020-01-21 13:05:00,41.2,41.38,41.18,41.36,48056.0,40.6751,40.8528,40.6554,40.8331,48056.0
2020-01-21 13:10:00,41.36,41.36,41.27,41.28,8883.0,40.8331,40.8331,40.7442,40.7541,8883.0
2020-01-21 13:15:00,41.3,41.36,41.24,41.32,53093.0,40.7739,40.8331,40.7146,40.7936,53093.0
2020-01-21 13:20:00,41.31,41.33,41.23,41.28,30514.0,40.7837,40.8035,40.7048,40.7541,30514.0
2020-01-21 13:25:00,41.27,41.27,41.22,41.25,3218.0,40.7442,40.7442,40.6949,40.7245,3218.0
2020-01-21 13:30:00,41.24,41.24,41.2,41.23,3617.0,40.7146,40.7146,40.6751,40.7048,3617.0
2020-01-21 13:35:00,41.22,41.24,41.2,41.24,2436.0,40.6949,40.7146,40.6751,40.7146,2436.0
2020-01-21 13:40:00,41.25,41.29,41.24,41.28,4511.0,40.7245,40.764,40.7146,40.7541,4511.0
2020-01-21 13:45:00,41.28,41.29,41.24,41.24,2100.0,40.7541,40.764,40.7146,40.7146,2100.0
2020-01-21 13:50:00,41.25,41.26,41.22,41.22,3862.0,40.7245,40.7344,40.6949,40.6949,3862.0
2020-01-21 13:55:00,41.23,41.25,41.23,41.23,4221.0,40.7048,40.7245,40.7048,40.7048,4221.0
2020-01-21 14:00:00,41.23,41.26,41.22,41.25,4944.0,40.7048,40.7344,40.6949,40.7245,4944.0
2020-01-21 14:05:00,41.26,41.27,41.21,41.23,5320.0,40.7344,40.7442,40.685,40.7048,5320.0
2020-01-21 14:10:00,41.23,41.28,41.22,41.26,4006.0,40.7048,40.7541,40.6949,40.7344,4006.0
2020-01-21 14:15:00,41.27,41.27,41.24,41.25,3551.0,40.7442,40.7442,40.7146,40.7245,3551.0
2020-01-21 14:20:00,41.26,41.26,41.21,41.22,1900.0,40.7344,40.7344,40.685,40.6949,1900.0
2020-01-21 14:25:00,41.22,41.24,41.21,41.23,4110.0,40.6949,40.7146,40.685,40.7048,4110.0
2020-01-21 14:30:00,41.23,41.24,41.2,41.23,9897.0,40.7048,40.7146,40.6751,40.7048,9897.0
2020-01-21 14:35:00,41.23,41.24,41.21,41.22,3166.0,40.7048,40.7146,40.685,40.6949,3166.0
2020-01-21 14:40:00,41.23,41.28,41.23,41.27,3524.0,40.7048,40.7541,40.7048,40.7442,3524.0
2020-01-21 14:45:00,41.27,41.28,41.26,41.27,3615.0,40.7442,40.7541,40.7344,40.7442,3615.0
2020-01-21 14:50:00,41.27,41.28,41.26,41.27,7681.0,40.7442,40.7541,40.7344,40.7442,7681.0
2020-01-21 14:55:00,41.27,41.32,41.27,41.32,7628.0,40.7442,40.7936,40.7442,40.7936,7628.0
2020-01-21 15:00:00,41.32,41.38,41.32,41.38,1811.0,40.7936,40.8528,40.7936,40.8528,1811.0
2020-01-21 15:05:00,41.36,41.37,41.33,41.36,2902.0,40.8331,40.843,40.8035,40.8331,2902.0
2020-01-21 15:10:00,41.36,41.37,41.35,41.36,2341.0,40.8331,40.843,40.8232,40.8331,2341.0
2020-01-21 15:15:00,41.36,41.39,41.36,41.37,7829.0,40.8331,40.8627,40.8331,40.843,7829.0
2020-01-21 15:20:00,41.38,41.41,41.33,41.37,15932.0,40.8528,40.8825,40.8035,40.843,15932.0
2020-01-21 15:25:00,41.38,41.39,41.35,41.38,6770.0,40.8528,40.8627,40.8232,40.8528,6770.0
2020-01-21 15:30:00,41.38,41.39,41.34,41.36,7865.0,40.8528,40.8627,40.8134,40.8331,7865.0
2020-01-21 15:35:00,41.35,41.35,41.3,41.31,11608.0,40.8232,40.8232,40.7739,40.7837,11608.0
2020-01-21 15:40:00,41.32,41.32,41.28,41.3,9426.0,40.7936,40.7936,40.7541,40.7739,9426.0
2020-01-21 15:45:00,41.3,41.31,41.28,41.28,8572.0,40.7739,40.7837,40.7541,40.7541,8572.0
2020-01-21 15:50:00,41.28,41.28,41.22,41.25,35359.0,40.7541,40.7541,40.6949,40.7245,35359.0
2020-01-21 15:55:00,41.25,41.32,41.2,41.23,119049.0,40.7245,40.7936,40.6751,40.7048,119049.0
2020-01-22 09:30:00,41.47,41.56,41.47,41.55,17082.0,40.9417,41.0305,40.9417,41.0207,17082.0
2020-01-22 09:35:00,41.52,41.55,41.48,41.52,2745.0,40.9911,41.0207,40.9516,40.9911,2745.0
2020-01-22 09:40:00,41.49,41.49,41.41,41.44,1466.0,40.9614,40.9614,40.8825,40.9121,1466.0
2020-01-22 09:45:00,41.48,41.48,41.37,41.39,1328.0,40.9516,40.9516,40.843,40.8627,1328.0
2020-01-22 09:50:00,41.4,41.42,41.31,41.31,4120.0,40.8726,40.8923,40.7837,40.7837,4120.0
2020-01-22 09:55:00,41.35,41.36,41.32,41.35,2108.0,40.8232,40.8331,40.7936,40.8232,2108.0
2020-01-22 10:00:00,41.36,41.43,41.35,41.41,3900.0,40.8331,40.9022,40.8232,40.8825,3900.0
2020-01-22 10:05:00,41.38,41.4,41.33,41.36,3275.0,40.8528,40.8726,40.8035,40.8331,3275.0
2020-01-22 10:10:00,41.35,41.35,41.32,41.33,2475.0,40.8232,40.8232,40.7936,40.8035,2475.0
2020-01-22 10:15:00,41.31,41.34,41.31,41.34,1182.0,40.7837,40.8134,40.7837,40.8134,1182.0
2020-01-22 10:20:00,41.32,41.33,41.29,41.29,3143.0,40.7936,40.8035,40.764,40.764,3143.0
2020-01-22 10:25:00,41.29,41.38,41.26,41.32,14844.0,40.764,40.8528,40.7344,40.7936,14844.0
2020-01-22 10:30:00,41.32,41.35,41.3,41.32,5280.0,40.7936,40.8232,40.7739,40.7936,5280.0
2020-01-22 10:35:00,41.32,41.47,41.31,41.46,10420.0,40.7936,40.9417,40.7837,40.9318,10420.0
2020-01-22 10:40:00,41.47,41.52,41.47,41.51,4843.0,40.9417,40.9911,40.9417,40.9812,4843.0
2020-01-22 10:45:00,41.52,41.53,41.43,41.43,6359.0,40.9911,41.0009,40.9022,40.9022,6359.0
2020-01-22 10:50:00,41.41,41.44,41.38,41.38,5131.0,40.8825,40.9121,40.8528,40.8528,5131.0
2020-01-22 10:55:00,41.38,41.38,41.33,41.34,5559.0,40.8528,40.8528,40.8035,40.8134,5559.0
2020-01-22 11:00:00,41.31,41.37,41.31,41.35,3400.0,40.7837,40.843,40.7837,40.8232,3400.0
2020-01-22 11:05:00,41.35,41.37,41.33,41.35,50351.0,40.8232,40.843,40.8035,40.8232,50351.0
2020-01-22 11:10:00,41.36,41.36,41.24,41.24,15399.0,40.8331,40.8331,40.7146,40.7146,15399.0
2020-01-22 11:15:00,41.24,41.25,41.22,41.24,5538.0,40.7146,40.7245,40.6949,40.7146,5538.0
2020-01-22 11:20:00,41.23,41.23,41.19,41.22,2335.0,40.7048,40.7048,40.6653,40.6949,2335.0
2020-01-22 11:25:00,41.2,41.22,41.16,41.18,1772.0,40.6751,40.6949,40.6356,40.6554,1772.0
2020-01-22 11:30:00,41.19,41.24,41.18,41.23,5842.0,40.6653,40.7146,40.6554,40.7048,5842.0
2020-01-22 11:35:00,41.24,41.28,41.23,41.26,7857.0,40.7146,40.7541,40.7048,40.7344,7857.0
2020-01-22 11:40:00,41.27,41.27,41.23,41.23,2426.0,40.7442,40.7442,40.7048,40.7048,2426.0
2020-01-22 11:45:00,41.22,41.24,41.21,41.23,500.0,40.6949,40.7146,40.685,40.7048,500.0
2020-01-22 11:50:00,41.22,41.26,41.19,41.26,3693.0,40.6949,40.7344,40.6653,40.7344,3693.0
2020-01-22 11:55:00,41.24,41.24,41.2,41.23,2100.0,40.7146,40.7146,40.6751,40.7048,2100.0
2020-01-22 12:00:00,41.26,41.26,41.21,41.21,5548.0,40.7344,40.7344,40.685,40.685,5548.0
2020-01-22 12:05:00,41.22,41.24,41.22,41.23,28304.0,40.6949,40.7146,40.6949,40.7048,28304.0
2020-01-22 12:10:00,41.23,41.23,41.17,41.18,920.0,40.7048,40.7048,40.6455,40.6554,920.0
2020-01-22 12:15:00,41.17,41.19,41.15,41.15,2265.0,40.6455,40.6653,40.6258,40.6258,2265.0
2020-01-22 12:20:00,41.15,41.15,41.12,41.14,1000.0,40.6258,40.6258,40.5962,40.6159,1000.0
2020-01-22 12:25:00,41.14,41.14,41.08,41.11,4561.0,40.6159,40.6159,40.5567,40.5863,4561.0
2020-01-22 12:30:00,41.1,41.14,41.1,41.14,2600.0,40.5764,40.6159,40.5764,40.6159,2600.0
2020-01-22 12:35:00,41.13,41.13,41.11,41.13,3999.0,40.606,40.606,40.5863,40.606,3999.0
2020-01-22 12:40:00,41.15,41.16,41.11,41.11,1600.0,40.6258,40.6356,40.5863,40.5863,1600.0
2020-01-22 12:45:00,41.13,41.14,41.12,41.13,600.0,40.606,40.6159,40.5962,40.606,600.0
2020-01-22 12:50:00,41.12,41.17,41.11,41.16,2947.0,40.5962,40.6455,40.5863,40.6356,2947.0
2020-01-22 12:55:00,41.16,41.18,41.16,41.18,1385.0,40.6356,40.6554,40.6356,40.6554,1385.0
2020-01-22 13:00:00,41.18,41.18,41.17,41.17,957.0,40.6554,40.6554,40.6455,40.6455,957.0
2020-01-22 13:05:00,41.18,41.18,41.13,41.16,2787.0,40.6554,40.6554,40.606,40.6356,2787.0
2020-01-22 13:10:00,41.17,41.17,41.13,41.13,1200.0,40.6455,40.6455,40.606,40.606,1200.0
2020-01-22 13:15:00,41.14,41.16,41.14,41.16,1000.0,40.6159,40.6356,40.6159,40.6356,1000.0
2020-01-22 13:20:00,41.15,41.2,41.14,41.18,2276.0,40.6258,40.6751,40.6159,40.6554,2276.0
2020-01-22 13:25:00,41.2,41.22,41.19,41.22,1823.0,40.6751,40.6949,40.6653,40.6949,1823.0
2020-01-22 13:30:00,41.22,41.22,41.15,41.15,6568.0,40.6949,40.6949,40.6258,40.6258,6568.0
2020-01-22 13:35:00,41.18,41.21,41.17,41.21,2074.0,40.6554,40.685,40.6455,40.685,2074.0
2020-01-22 13:40:00,41.22,41.23,41.21,41.21,2678.0,40.6949,40.7048,40.685,40.685,2678.0
2020-01-22 13:45:00,41.2,41.22,41.2,41.2,1879.0,40.6751,40.6949,40.6751,40.6751,1879.0
2020-01-22 13:50:00,41.2,41.22,41.19,41.22,3714.0,40.6751,40.6949,40.6653,40.6949,3714.0
2020-01-22 13:55:00,41.22,41.22,41.16,41.16,2965.0,40.6949,40.6949,40.6356,40.6356,2965.0
2020-01-22 14:00:00,41.15,41.19,41.15,41.18,3498.0,40.6258,40.6653,40.6258,40.6554,3498.0
2020-01-22 14:05:00,41.18,41.18,41.16,41.16,2010.0,40.6554,40.6554,40.6356,40.6356,2010.0
2020-01-22 14:10:00,41.16,41.2,41.15,41.18,4755.0,40.6356,40.6751,40.6258,40.6554,4755.0
2020-01-22 14:15:00,41.18,41.19,41.17,41.17,1125.0,40.6554,40.6653,40.6455,40.6455,1125.0
2020-01-22 14:20:00,41.16,41.23,41.16,41.23,12373.0,40.6356,40.7048,40.6356,40.7048,12373.0
2020-01-22 14:25:00,41.23,41.23,41.18,41.2,4062.0,40.7048,40.7048,40.6554,40.6751,4062.0
2020-01-22 14:30:00,41.2,41.2,41.19,41.2,2239.0,40.6751,40.6751,40.6653,40.6751,2239.0
2020-01-22 14:35:00,41.2,41.23,41.2,41.23,3518.0,40.6751,40.7048,40.6751,40.7048,3518.0
2020-01-22 14:40:00,41.23,41.23,41.19,41.19,2800.0,40.7048,40.7048,40.6653,40.6653,2800.0
2020-01-22 14:45:00,41.18,41.19,41.17,41.19,2064.0,40.6554,40.6653,40.6455,40.6653,2064.0
2020-01-22 14:50:00,41.19,41.21,41.19,41.21,4436.0,40.6653,40.685,40.6653,40.685,4436.0
2020-01-22 14:55:00,41.21,41.23,41.2,41.23,2903.0,40.685,40.7048,40.6751,40.7048,2903.0
2020-01-22 15:00:00,41.23,41.23,41.19,41.21,4965.0,40.7048,40.7048,40.6653,40.685,4965.0
2020-01-22 15:05:00,41.19,41.19,41.14,41.14,4624.0,40.6653,40.6653,40.6159,40.6159,4624.0
2020-01-22 15:10:00,41.15,41.16,41.12,41.12,7867.0,40.6258,40.6356,40.5962,40.5962,7867.0
2020-01-22 15:15:00,41.11,41.11,41.05,41.08,3480.0,40.5863,40.5863,40.527,40.5567,3480.0
2020-01-22 15:20:00,41.07,41.08,40.99,41.01,58181.0,40.5468,40.5567,40.4678,40.4876,58181.0
2020-01-22 15:25:00,41.0,41.06,40.99,41.05,5519.0,40.4777,40.5369,40.4678,40.527,5519.0
2020-01-22 15:30:00,41.05,41.08,41.04,41.05,10161.0,40.527,40.5567,40.5172,40.527,10161.0
2020-01-22 15:35:00,41.04,41.11,41.04,41.09,13218.0,40.5172,40.5863,40.5172,40.5665,13218.0
2020-01-22 15:40:00,41.1,41.15,41.09,41.15,17670.0,40.5764,40.6258,40.5665,40.6258,17670.0
2020-01-22 15:45:00,41.15,41.15,41.11,41.15,9933.0,40.6258,40.6258,40.5863,40.6258,9933.0
2020-01-22 15:50:00,41.15,41.15,41.09,41.1,24816.0,40.6258,40.6258,40.5665,40.5764,24816.0
2020-01-22 15:55:00,41.1,41.15,41.09,41.09,30352.0,40.5764,40.6258,40.5665,40.5665,30352.0
2020-01-23 09:30:00,40.88,40.93,40.7,40.73,12108.0,40.3592,40.4086,40.1815,40.2111,12108.0
2020-01-23 09:35:00,40.77,40.77,40.56,40.56,4168.0,40.2506,40.2506,40.0433,40.0433,4168.0
2020-01-23 09:40:00,40.55,40.58,40.38,40.38,5421.0,40.0334,40.063,39.8656,39.8656,5421.0
2020-01-23 09:45:00,40.38,40.56,40.36,40.5,4316.0,39.8656,40.0433,39.8458,39.9841,4316.0
2020-01-23 09:50:00,40.5,40.52,40.42,40.46,8178.0,39.9841,40.0038,39.9051,39.9446,8178.0
2020-01-23 09:55:00,40.44,40.5,40.39,40.47,10806.0,39.9248,39.9841,39.8755,39.9544,10806.0
2020-01-23 10:00:00,40.48,40.49,40.39,40.45,28018.0,39.9643,39.9742,39.8755,39.9347,28018.0
2020-01-23 10:05:00,40.46,40.54,40.46,40.51,5836.0,39.9446,40.0235,39.9446,39.9939,5836.0
2020-01-23 10:10:00,40.51,40.54,40.5,40.54,5560.0,39.9939,40.0235,39.9841,40.0235,5560.0
2020-01-23 10:15:00,40.55,40.62,40.53,40.62,4405.0,40.0334,40.1025,40.0137,40.1025,4405.0
2020-01-23 10:20:00,40.6,40.72,40.6,40.72,2190.0,40.0828,40.2012,40.0828,40.2012,2190.0
2020-01-23 10:25:00,40.74,40.79,40.69,40.76,4404.0,40.221,40.2704,40.1716,40.2407,4404.0
2020-01-23 10:30:00,40.76,40.82,40.76,40.81,2854.0,40.2407,40.3,40.2407,40.2901,2854.0
2020-01-23 10:35:00,40.83,40.91,40.83,40.91,2806.0,40.3098,40.3888,40.3098,40.3888,2806.0
2020-01-23 10:40:00,40.89,41.0,40.89,40.92,10021.0,40.3691,40.4777,40.3691,40.3987,10021.0
2020-01-23 10:45:00,40.92,40.92,40.79,40.79,3166.0,40.3987,40.3987,40.2704,40.2704,3166.0
2020-01-23 10:50:00,40.84,40.85,40.81,40.81,1206.0,40.3197,40.3296,40.2901,40.2901,1206.0
2020-01-23 10:55:00,40.8,40.84,40.79,40.8,2303.0,40.2802,40.3197,40.2704,40.2802,2303.0
2020-01-23 11:00:00,40.81,40.81,40.7,40.76,2726.0,40.2901,40.2901,40.1815,40.2407,2726.0
2020-01-23 11:05:00,40.74,40.77,40.73,40.77,1524.0,40.221,40.2506,40.2111,40.2506,1524.0
2020-01-23 11:10:00,40.76,40.76,40.67,40.67,2247.0,40.2407,40.2407,40.1519,40.1519,2247.0
2020-01-23 11:15:00,40.68,40.71,40.65,40.66,1600.0,40.1618,40.1914,40.1321,40.142,1600.0
2020-01-23 11:20:00,40.66,40.69,40.64,40.64,2306.0,40.142,40.1716,40.1223,40.1223,2306.0
2020-01-23 11:25:00,40.63,40.68,40.62,40.67,2796.0,40.1124,40.1618,40.1025,40.1519,2796.0
2020-01-23 11:30:00,40.68,40.71,40.67,40.71,2512.0,40.1618,40.1914,40.1519,40.1914,2512.0
2020-01-23 11:35:00,40.73,40.75,40.73,40.75,1076.0,40.2111,40.2309,40.2111,40.2309,1076.0
2020-01-23 11:40:00,40.75,40.77,40.71,40.72,3500.0,40.2309,40.2506,40.1914,40.2012,3500.0
2020-01-23 11:45:00,40.72,40.73,40.67,40.68,1700.0,40.2012,40.2111,40.1519,40.1618,1700.0
2020-01-23 11:50:00,40.69,40.74,40.68,40.74,2625.0,40.1716,40.221,40.1618,40.221,2625.0
2020-01-23 11:55:00,40.74,40.75,40.7,40.72,1200.0,40.221,40.2309,40.1815,40.2012,1200.0
2020-01-23 12:00:00,40.71,40.73,40.7,40.72,5092.0,40.1914,40.2111,40.1815,40.2012,5092.0
2020-01-23 12:05:00,40.73,40.77,40.73,40.75,2685.0,40.2111,40.2506,40.2111,40.2309,2685.0
2020-01-23 12:10:00,40.75,40.82,40.75,40.82,4925.0,40.2309,40.3,40.2309,40.3,4925.0
2020-01-23 12:15:00,40.81,40.82,40.8,40.8,2359.0,40.2901,40.3,40.2802,40.2802,2359.0
2020-01-23 12:20:00,40.78,40.83,40.78,40.83,4579.0,40.2605,40.3098,40.2605,40.3098,4579.0
2020-01-23 12:25:00,40.84,40.9,40.83,40.9,5175.0,40.3197,40.379,40.3098,40.379,5175.0
2020-01-23 12:30:00,40.9,40.96,40.89,40.93,4213.0,40.379,40.4382,40.3691,40.4086,4213.0
2020-01-23 12:35:00,40.93,40.93,40.86,40.86,1000.0,40.4086,40.4086,40.3395,40.3395,1000.0
2020-01-23 12:40:00,40.87,40.87,40.85,40.85,912.0,40.3493,40.3493,40.3296,40.3296,912.0
2020-01-23 12:45:00,40.84,40.85,40.82,40.83,4199.0,40.3197,40.3296,40.3,40.3098,4199.0
2020-01-23 12:50:00,40.83,40.89,40.83,40.86,4300.0,40.3098,40.3691,40.3098,40.3395,4300.0
2020-01-23 12:55:00,40.86,40.86,40.82,40.83,17372.0,40.3395,40.3395,40.3,40.3098,17372.0
2020-01-23 13:00:00,40.84,40.88,40.82,40.87,9693.0,40.3197,40.3592,40.3,40.3493,9693.0
2020-01-23 13:05:00,40.86,40.92,40.86,40.92,5290.0,40.3395,40.3987,40.3395,40.3987,5290.0
2020-01-23 13:10:00,40.92,40.94,40.91,40.91,1876.0,40.3987,40.4184,40.3888,40.3888,1876.0
2020-01-23 13:15:00,40.91,40.91,40.86,40.9,3090.0,40.3888,40.3888,40.3395,40.379,3090.0
2020-01-23 13:20:00,40.92,41.01,40.91,41.01,2916.0,40.3987,40.4876,40.3888,40.4876,2916.0
2020-01-23 13:25:00,41.01,41.01,40.97,40.97,1505.0,40.4876,40.4876,40.4481,40.4481,1505.0
2020-01-23 13:30:00,40.97,40.98,40.96,40.98,2176.0,40.4481,40.4579,40.4382,40.4579,2176.0
2020-01-23 13:35:00,40.98,40.98,40.95,40.96,1315.0,40.4579,40.4579,40.4283,40.4382,1315.0
2020-01-23 13:40:00,40.96,41.04,40.96,41.03,3503.0,40.4382,40.5172,40.4382,40.5073,3503.0
2020-01-23 13:45:00,41.02,41.08,41.02,41.08,5945.0,40.4974,40.5567,40.4974,40.5567,5945.0
2020-01-23 13:50:00,41.1,41.11,41.08,41.08,1173.0,40.5764,40.5863,40.5567,40.5567,1173.0
2020-01-23 13:55:00,41.09,41.12,41.08,41.09,3169.0,40.5665,40.5962,40.5567,40.5665,3169.0
2020-01-23 14:00:00,41.1,41.13,41.09,41.09,2200.0,40.5764,40.606,40.5665,40.5665,2200.0
2020-01-23 14:05:00,41.1,41.13,41.08,41.13,3965.0,40.5764,40.606,40.5567,40.606,3965.0
2020-01-23 14:10:00,41.13,41.13,41.09,41.09,2010.0,40.606,40.606,40.5665,40.5665,2010.0
2020-01-23 14:15:00,41.09,41.12,41.09,41.12,4501.0,40.5665,40.5962,40.5665,40.5962,4501.0
2020-01-23 14:20:00,41.13,41.15,41.12,41.15,2908.0,40.606,40.6258,40.5962,40.6258,2908.0
2020-01-23 14:25:00,41.14,41.14,41.12,41.13,1477.0,40.6159,40.6159,40.5962,40.606,1477.0
2020-01-23 14:30:00,41.13,41.16,41.13,41.15,2920.0,40.606,40.6356,40.606,40.6258,2920.0
2020-01-23 14:35:00,41.15,41.15,41.14,41.15,1500.0,40.6258,40.6258,40.6159,40.6258,1500.0
2020-01-23 14:40:00,41.16,41.16,41.12,41.13,1654.0,40.6356,40.6356,40.5962,40.606,1654.0
2020-01-23 14:45:00,41.12,41.15,41.12,41.12,3118.0,40.5962,40.6258,40.5962,40.5962,3118.0
2020-01-23 14:50:00,41.13,41.17,41.12,41.16,3990.0,40.606,40.6455,40.5962,40.6356,3990.0
2020-01-23 14:55:00,41.16,41.19,41.16,41.18,4156.0,40.6356,40.6653,40.6356,40.6554,4156.0
2020-01-23 15:00:00,41.19,41.19,41.14,41.14,2723.0,40.6653,40.6653,40.6159,40.6159,2723.0
2020-01-23 15:05:00,41.14,41.17,41.12,41.17,3802.0,40.6159,40.6455,40.5962,40.6455,3802.0
2020-01-23 15:10:00,41.16,41.18,41.15,41.15,3557.0,40.6356,40.6554,40.6258,40.6258,3557.0
2020-01-23 15:15:00,41.15,41.16,41.12,41.12,2727.0,40.6258,40.6356,40.5962,40.5962,2727.0
2020-01-23 15:20:00,41.14,41.2,41.13,41.18,5064.0,40.6159,40.6751,40.606,40.6554,5064.0
2020-01-23 15:25:00,41.18,41.21,41.15,41.2,3637.0,40.6554,40.685,40.6258,40.6751,3637.0
2020-01-23 15:30:00,41.19,41.25,41.18,41.24,5054.0,40.6653,40.7245,40.6554,40.7146,5054.0
2020-01-23 15:35:00,41.24,41.25,41.18,41.18,5600.0,40.7146,40.7245,40.6554,40.6554,5600.0
2020-01-23 15:40:00,41.18,41.21,41.16,41.17,6951.0,40.6554,40.685,40.6356,40.6455,6951.0
2020-01-23 15:45:00,41.17,41.19,41.15,41.16,7475.0,40.6455,40.6653,40.6258,40.6356,7475.0
2020-01-23 15:50:00,41.16,41.2,41.12,41.2,19585.0,40.6356,40.6751,40.5962,40.6751,19585.0
2020-01-23 15:55:00,41.19,41.2,41.1,41.13,60559.0,40.6653,40.6751,40.5764,40.606,60559.0
2020-01-24 09:30:00,41.12,41.21,41.11,41.11,4846.0,40.5962,40.685,40.5863,40.5863,4846.0
2020-01-24 09:35:00,41.1,41.1,40.98,41.02,2452.0,40.5764,40.5764,40.4579,40.4974,2452.0
2020-01-24 09:40:00,40.96,41.09,40.95,41.08,4494.0,40.4382,40.5665,40.4283,40.5567,4494.0
2020-01-24 09:45:00,41.1,41.1,41.01,41.04,2184.0,40.5764,40.5764,40.4876,40.5172,2184.0
2020-01-24 09:50:00,41.01,41.03,40.95,40.95,4704.0,40.4876,40.5073,40.4283,40.4283,4704.0
2020-01-24 09:55:00,41.01,41.07,41.01,41.03,1550.0,40.4876,40.5468,40.4876,40.5073,1550.0
2020-01-24 10:00:00,41.04,41.04,40.97,41.01,1550.0,40.5172,40.5172,40.4481,40.4876,1550.0
2020-01-24 10:05:00,41.01,41.01,40.98,40.98,825.0,40.4876,40.4876,40.4579,40.4579,825.0
2020-01-24 10:10:00,40.98,41.1,40.98,41.07,4310.0,40.4579,40.5764,40.4579,40.5468,4310.0
2020-01-24 10:15:00,41.07,41.07,41.02,41.05,500.0,40.5468,40.5468,40.4974,40.527,500.0
2020-01-24 10:20:00,40.99,41.03,40.99,41.02,900.0,40.4678,40.5073,40.4678,40.4974,900.0
2020-01-24 10:25:00,40.99,41.01,40.95,40.95,6222.0,40.4678,40.4876,40.4283,40.4283,6222.0
2020-01-24 10:30:00,40.95,40.96,40.91,40.92,2135.0,40.4283,40.4382,40.3888,40.3987,2135.0
2020-01-24 10:35:00,40.92,41.01,40.92,40.99,2744.0,40.3987,40.4876,40.3987,40.4678,2744.0
2020-01-24 10:40:00,41.01,41.01,40.93,40.93,1855.0,40.4876,40.4876,40.4086,40.4086,1855.0
2020-01-24 10:45:00,40.93,40.95,40.88,40.88,635.0,40.4086,40.4283,40.3592,40.3592,635.0
2020-01-24 10:50:00,40.89,40.93,40.87,40.9,1715.0,40.3691,40.4086,40.3493,40.379,1715.0
2020-01-24 10:55:00,40.91,40.96,40.91,40.96,1900.0,40.3888,40.4382,40.3888,40.4382,1900.0
2020-01-24 11:00:00,40.95,40.99,40.93,40.99,1565.0,40.4283,40.4678,40.4086,40.4678,1565.0
2020-01-24 11:05:00,40.99,41.01,40.98,41.01,2400.0,40.4678,40.4876,40.4579,40.4876,2400.0
2020-01-24 11:10:00,41.02,41.05,41.01,41.04,4178.0,40.4974,40.527,40.4876,40.5172,4178.0
2020-01-24 11:15:00,41.02,41.03,40.9,40.93,2300.0,40.4974,40.5073,40.379,40.4086,2300.0
2020-01-24 11:20:00,40.9,40.9,40.86,40.86,5297.0,40.379,40.379,40.3395,40.3395,5297.0
2020-01-24 11:25:00,40.82,40.83,40.79,40.81,9040.0,40.3,40.3098,40.2704,40.2901,9040.0
2020-01-24 11:30:00,40.8,40.82,40.77,40.82,4465.0,40.2802,40.3,40.2506,40.3,4465.0
2020-01-24 11:35:00,40.83,40.84,40.8,40.83,2579.0,40.3098,40.3197,40.2802,40.3098,2579.0
2020-01-24 11:40:00,40.8,40.8,40.7,40.72,6345.0,40.2802,40.2802,40.1815,40.2012,6345.0
2020-01-24 11:45:00,40.71,40.73,40.67,40.71,3319.0,40.1914,40.2111,40.1519,40.1914,3319.0
2020-01-24 11:50:00,40.69,40.72,40.68,40.72,5090.0,40.1716,40.2012,40.1618,40.2012,5090.0
2020-01-24 11:55:00,40.7,40.71,40.69,40.69,750.0,40.1815,40.1914,40.1716,40.1716,750.0
2020-01-24 12:00:00,40.66,40.67,40.62,40.65,4747.0,40.142,40.1519,40.1025,40.1321,4747.0
2020-01-24 12:05:00,40.66,40.66,40.61,40.65,2658.0,40.142,40.142,40.0927,40.1321,2658.0
2020-01-24 12:10:00,40.65,40.66,40.58,40.58,3384.0,40.1321,40.142,40.063,40.063,3384.0
2020-01-24 12:15:00,40.59,40.6,40.51,40.52,2818.0,40.0729,40.0828,39.9939,40.0038,2818.0
2020-01-24 12:20:00,40.54,40.61,40.53,40.61,11185.0,40.0235,40.0927,40.0137,40.0927,11185.0
2020-01-24 12:25:00,40.6,40.6,40.53,40.56,3509.0,40.0828,40.0828,40.0137,40.0433,3509.0
2020-01-24 12:30:00,40.56,40.62,40.56,40.61,3302.0,40.0433,40.1025,40.0433,40.0927,3302.0
2020-01-24 12:35:00,40.6,40.61,40.58,40.59,4693.0,40.0828,40.0927,40.063,40.0729,4693.0
2020-01-24 12:40:00,40.59,40.63,40.59,40.61,2804.0,40.0729,40.1124,40.0729,40.0927,2804.0
2020-01-24 12:45:00,40.6,40.6,40.53,40.59,2601.0,40.0828,40.0828,40.0137,40.0729,2601.0
2020-01-24 12:50:00,40.56,40.56,40.53,40.53,1400.0,40.0433,40.0433,40.0137,40.0137,1400.0
2020-01-24 12:55:00,40.56,40.58,40.54,40.56,900.0,40.0433,40.063,40.0235,40.0433,900.0
2020-01-24 13:00:00,40.57,40.57,40.48,40.49,9486.0,40.0532,40.0532,39.9643,39.9742,9486.0
2020-01-24 13:05:00,40.49,40.53,40.49,40.53,1300.0,39.9742,40.0137,39.9742,40.0137,1300.0
2020-01-24 13:10:00,40.51,40.51,40.48,40.48,1500.0,39.9939,39.9939,39.9643,39.9643,1500.0
2020-01-24 13:15:00,40.49,40.49,40.43,40.46,1974.0,39.9742,39.9742,39.9149,39.9446,1974.0
2020-01-24 13:20:00,40.44,40.46,40.43,40.46,400.0,39.9248,39.9446,39.9149,39.9446,400.0
2020-01-24 13:25:00,40.46,40.46,40.38,40.38,1520.0,39.9446,39.9446,39.8656,39.8656,1520.0
2020-01-24 13:30:00,40.38,40.39,40.35,40.37,3144.0,39.8656,39.8755,39.836,39.8557,3144.0
2020-01-24 13:35:00,40.35,40.42,40.35,40.42,2320.0,39.836,39.9051,39.836,39.9051,2320.0
2020-01-24 13:40:00,40.4,40.4,40.34,40.36,1482.0,39.8853,39.8853,39.8261,39.8458,1482.0
2020-01-24 13:45:00,40.33,40.37,40.28,40.29,5831.0,39.8162,39.8557,39.7669,39.7767,5831.0
2020-01-24 13:50:00,40.29,40.31,40.26,40.31,3348.0,39.7767,39.7965,39.7471,39.7965,3348.0
2020-01-24 13:55:00,40.3,40.33,40.28,40.33,6079.0,39.7866,39.8162,39.7669,39.8162,6079.0
2020-01-24 14:00:00,40.32,40.34,40.23,40.23,3934.0,39.8063,39.8261,39.7175,39.7175,3934.0
2020-01-24 14:05:00,40.25,40.36,40.25,40.36,2357.0,39.7372,39.8458,39.7372,39.8458,2357.0
2020-01-24 14:10:00,40.33,40.34,40.3,40.3,2217.0,39.8162,39.8261,39.7866,39.7866,2217.0
2020-01-24 14:15:00,40.3,40.31,40.26,40.27,4700.0,39.7866,39.7965,39.7471,39.757,4700.0
2020-01-24 14:20:00,40.25,40.25,40.2,40.21,3248.0,39.7372,39.7372,39.6879,39.6977,3248.0
2020-01-24 14:25:00,40.23,40.25,40.19,40.2,8784.0,39.7175,39.7372,39.678,39.6879,8784.0
2020-01-24 14:30:00,40.21,40.29,40.21,40.29,24915.0,39.6977,39.7767,39.6977,39.7767,24915.0
2020-01-24 14:35:00,40.3,40.33,40.25,40.3,5372.0,39.7866,39.8162,39.7372,39.7866,5372.0
2020-01-24 14:40:00,40.3,40.3,40.24,40.25,4715.0,39.7866,39.7866,39.7274,39.7372,4715.0
2020-01-24 14:45:00,40.25,40.28,40.21,40.26,5142.0,39.7372,39.7669,39.6977,39.7471,5142.0
2020-01-24 14:50:00,40.28,40.31,40.28,40.31,1600.0,39.7669,39.7965,39.7669,39.7965,1600.0
2020-01-24 14:55:00,40.32,40.39,40.31,40.39,3214.0,39.8063,39.8755,39.7965,39.8755,3214.0
2020-01-24 15:00:00,40.38,40.44,40.37,40.42,13470.0,39.8656,39.9248,39.8557,39.9051,13470.0
2020-01-24 15:05:00,40.41,40.41,40.36,40.36,6739.0,39.8952,39.8952,39.8458,39.8458,6739.0
2020-01-24 15:10:00,40.37,40.4,40.36,40.39,6783.0,39.8557,39.8853,39.8458,39.8755,6783.0
2020-01-24 15:15:00,40.38,40.42,40.37,40.39,3438.0,39.8656,39.9051,39.8557,39.8755,3438.0
2020-01-24 15:20:00,40.39,40.42,40.35,40.38,7256.0,39.8755,39.9051,39.836,39.8656,7256.0
2020-01-24 15:25:00,40.38,40.42,40.36,40.39,9688.0,39.8656,39.9051,39.8458,39.8755,9688.0
2020-01-24 15:30:00,40.39,40.39,40.31,40.33,5805.0,39.8755,39.8755,39.7965,39.8162,5805.0
2020-01-24 15:35:00,40.34,40.36,40.28,40.28,14038.0,39.8261,39.8458,39.7669,39.7669,14038.0
2020-01-24 15:40:00,40.3,40.33,40.27,40.31,8893.0,39.7866,39.8162,39.757,39.7965,8893.0
2020-01-24 15:45:00,40.32,40.37,40.31,40.34,15010.0,39.8063,39.8557,39.7965,39.8261,15010.0
2020-01-24 15:50:00,40.34,40.4,40.32,40.39,17983.0,39.8261,39.8853,39.8063,39.8755,17983.0
2020-01-24 15:55:00,40.4,40.42,40.36,40.37,23497.0,39.8853,39.9051,39.8458,39.8557,23497.0
2020-01-27 09:30:00,39.58,39.58,39.4,39.42,15250.0,39.0758,39.0758,38.8981,38.9178,15250.0
2020-01-27 09:35:00,39.55,39.71,39.35,39.64,6931.0,39.0462,39.2041,38.8487,39.135,6931.0
2020-01-27 09:40:00,39.66,39.71,39.57,39.71,6228.0,39.1548,39.2041,39.0659,39.2041,6228.0
2020-01-27 09:45:00,39.7,39.8,39.68,39.79,4295.0,39.1942,39.293,39.1745,39.2831,4295.0
2020-01-27 09:50:00,39.85,39.93,39.79,39.83,2720.0,39.3423,39.4213,39.2831,39.3226,2720.0
2020-01-27 09:55:00,39.83,39.83,39.76,39.79,2845.0,39.3226,39.3226,39.2535,39.2831,2845.0
2020-01-27 10:00:00,39.76,39.79,39.66,39.66,3839.0,39.2535,39.2831,39.1548,39.1548,3839.0
2020-01-27 10:05:00,39.7,39.71,39.64,39.68,2563.0,39.1942,39.2041,39.135,39.1745,2563.0
2020-01-27 10:10:00,39.7,39.71,39.66,39.71,2367.0,39.1942,39.2041,39.1548,39.2041,2367.0
2020-01-27 10:15:00,39.73,39.76,39.67,39.68,6396.0,39.2239,39.2535,39.1646,39.1745,6396.0
2020-01-27 10:20:00,39.7,39.75,39.67,39.72,2824.0,39.1942,39.2436,39.1646,39.214,2824.0
2020-01-27 10:25:00,39.75,39.83,39.72,39.81,10184.0,39.2436,39.3226,39.214,39.3028,10184.0
2020-01-27 10:30:00,39.81,39.83,39.7,39.72,12603.0,39.3028,39.3226,39.1942,39.214,12603.0
2020-01-27 10:35:00,39.78,39.8,39.72,39.8,3021.0,39.2732,39.293,39.214,39.293,3021.0
2020-01-27 10:40:00,39.77,39.78,39.71,39.72,2717.0,39.2634,39.2732,39.2041,39.214,2717.0
2020-01-27 10:45:00,39.76,39.76,39.69,39.7,4018.0,39.2535,39.2535,39.1844,39.1942,4018.0
2020-01-27 10:50:00,39.7,39.7,39.64,39.64,2973.0,39.1942,39.1942,39.135,39.135,2973.0
2020-01-27 10:55:00,39.65,39.72,39.64,39.69,5810.0,39.1449,39.214,39.135,39.1844,5810.0
2020-01-27 11:00:00,39.69,39.77,39.67,39.77,2958.0,39.1844,39.2634,39.1646,39.2634,2958.0
2020-01-27 11:05:00,39.77,39.78,39.69,39.72,1866.0,39.2634,39.2732,39.1844,39.214,1866.0
2020-01-27 11:10:00,39.68,39.7,39.65,39.66,1629.0,39.1745,39.1942,39.1449,39.1548,1629.0
2020-01-27 11:15:00,39.65,39.68,39.62,39.65,3221.0,39.1449,39.1745,39.1153,39.1449,3221.0
2020-01-27 11:20:00,39.66,39.75,39.66,39.72,1400.0,39.1548,39.2436,39.1548,39.214,1400.0
2020-01-27 11:25:00,39.73,39.77,39.73,39.76,2879.0,39.2239,39.2634,39.2239,39.2535,2879.0
2020-01-27 11:30:00,39.78,39.8,39.73,39.78,2616.0,39.2732,39.293,39.2239,39.2732,2616.0
2020-01-27 11:35:00,39.8,39.85,39.78,39.83,18208.0,39.293,39.3423,39.2732,39.3226,18208.0
2020-01-27 11:40:00,39.8,39.85,39.8,39.85,1595.0,39.293,39.3423,39.293,39.3423,1595.0
2020-01-27 11:45:00,39.83,39.83,39.79,39.8,1935.0,39.3226,39.3226,39.2831,39.293,1935.0
2020-01-27 11:50:00,39.82,39.87,39.82,39.87,3363.0,39.3127,39.3621,39.3127,39.3621,3363.0
2020-01-27 11:55:00,39.83,39.87,39.83,39.84,2390.0,39.3226,39.3621,39.3226,39.3325,2390.0
2020-01-27 12:00:00,39.82,39.85,39.79,39.79,6653.0,39.3127,39.3423,39.2831,39.2831,6653.0
2020-01-27 12:05:00,39.79,39.91,39.78,39.91,4510.0,39.2831,39.4016,39.2732,39.4016,4510.0
2020-01-27 12:10:00,39.92,39.95,39.87,39.87,2302.0,39.4114,39.4411,39.3621,39.3621,2302.0
2020-01-27 12:15:00,39.96,39.96,39.9,39.91,1699.0,39.4509,39.4509,39.3917,39.4016,1699.0
2020-01-27 12:20:00,39.92,39.96,39.9,39.92,1893.0,39.4114,39.4509,39.3917,39.4114,1893.0
2020-01-27 12:25:00,39.87,39.88,39.85,39.88,2301.0,39.3621,39.372,39.3423,39.372,2301.0
2020-01-27 12:30:00,39.88,39.92,39.88,39.92,2045.0,39.372,39.4114,39.372,39.4114,2045.0
2020-01-27 12:35:00,39.9,39.94,39.86,39.86,2481.0,39.3917,39.4312,39.3522,39.3522,2481.0
2020-01-27 12:40:00,39.88,39.9,39.88,39.89,1550.0,39.372,39.3917,39.372,39.3818,1550.0
2020-01-27 12:45:00,39.87,39.94,39.86,39.89,3517.0,39.3621,39.4312,39.3522,39.3818,3517.0
2020-01-27 12:50:00,39.88,39.91,39.86,39.86,8977.0,39.372,39.4016,39.3522,39.3522,8977.0
2020-01-27 12:55:00,39.86,39.86,39.82,39.85,9241.0,39.3522,39.3522,39.3127,39.3423,9241.0
2020-01-27 13:00:00,39.87,39.92,39.86,39.92,1509.0,39.3621,39.4114,39.3522,39.4114,1509.0
2020-01-27 13:05:00,39.93,39.93,39.88,39.89,2016.0,39.4213,39.4213,39.372,39.3818,2016.0
2020-01-27 13:10:00,39.86,39.87,39.84,39.85,3324.0,39.3522,39.3621,39.3325,39.3423,3324.0
2020-01-27 13:15:00,39.85,39.89,39.85,39.89,4839.0,39.3423,39.3818,39.3423,39.3818,4839.0
2020-01-27 13:20:00,39.89,39.95,39.88,39.9,6479.0,39.3818,39.4411,39.372,39.3917,6479.0
2020-01-27 13:25:00,39.9,39.92,39.87,39.91,3001.0,39.3917,39.4114,39.3621,39.4016,3001.0
2020-01-27 13:30:00,39.9,39.92,39.89,39.91,4700.0,39.3917,39.4114,39.3818,39.4016,4700.0
2020-01-27 13:35:00,39.92,39.95,39.9,39.92,2031.0,39.4114,39.4411,39.3917,39.4114,2031.0
2020-01-27 13:40:00,39.92,39.93,39.87,39.88,3379.0,39.4114,39.4213,39.3621,39.372,3379.0
2020-01-27 13:45:00,39.87,39.92,39.87,39.92,3886.0,39.3621,39.4114,39.3621,39.4114,3886.0
2020-01-27 13:50:00,39.9,39.92,39.87,39.88,3109.0,39.3917,39.4114,39.3621,39.372,3109.0
2020-01-27 13:55:00,39.88,39.92,39.85,39.89,6602.0,39.372,39.4114,39.3423,39.3818,6602.0
2020-01-27 14:00:00,39.88,39.88,39.81,39.83,16865.0,39.372,39.372,39.3028,39.3226,16865.0
2020-01-27 14:05:00,39.83,39.85,39.78,39.78,16815.0,39.3226,39.3423,39.2732,39.2732,16815.0
2020-01-27 14:10:00,39.79,39.83,39.78,39.83,4400.0,39.2831,39.3226,39.2732,39.3226,4400.0
2020-01-27 14:15:00,39.84,39.85,39.79,39.8,3727.0,39.3325,39.3423,39.2831,39.293,3727.0
2020-01-27 14:20:00,39.8,39.8,39.75,39.76,4630.0,39.293,39.293,39.2436,39.2535,4630.0
2020-01-27 14:25:00,39.77,39.79,39.76,39.79,5458.0,39.2634,39.2831,39.2535,39.2831,5458.0
2020-01-27 14:30:00,39.8,39.8,39.77,39.77,5283.0,39.293,39.293,39.2634,39.2634,5283.0
2020-01-27 14:35:00,39.78,39.8,39.75,39.77,4525.0,39.2732,39.293,39.2436,39.2634,4525.0
2020-01-27 14:40:00,39.77,39.8,39.75,39.8,5813.0,39.2634,39.293,39.2436,39.293,5813.0
2020-01-27 14:45:00,39.79,39.79,39.74,39.75,5402.0,39.2831,39.2831,39.2337,39.2436,5402.0
2020-01-27 14:50:00,39.73,39.75,39.69,39.71,4648.0,39.2239,39.2436,39.1844,39.2041,4648.0
2020-01-27 14:55:00,39.71,39.72,39.69,39.72,3882.0,39.2041,39.214,39.1844,39.214,3882.0
2020-01-27 15:00:00,39.71,39.71,39.69,39.7,3841.0,39.2041,39.2041,39.1844,39.1942,3841.0
2020-01-27 15:05:00,39.71,39.75,39.71,39.71,5932.0,39.2041,39.2436,39.2041,39.2041,5932.0
2020-01-27 15:10:00,39.72,39.72,39.68,39.71,5422.0,39.214,39.214,39.1745,39.2041,5422.0
2020-01-27 15:15:00,39.71,39.76,39.7,39.76,6246.0,39.2041,39.2535,39.1942,39.2535,6246.0
2020-01-27 15:20:00,39.76,39.76,39.72,39.74,4883.0,39.2535,39.2535,39.214,39.2337,4883.0
2020-01-27 15:25:00,39.73,39.74,39.69,39.72,9515.0,39.2239,39.2337,39.1844,39.214,9515.0
2020-01-27 15:30:00,39.71,39.71,39.64,39.67,9679.0,39.2041,39.2041,39.135,39.1646,9679.0
2020-01-27 15:35:00,39.66,39.67,39.62,39.65,8198.0,39.1548,39.1646,39.1153,39.1449,8198.0
2020-01-27 15:40:00,39.64,39.65,39.56,39.57,18920.0,39.135,39.1449,39.056,39.0659,18920.0
2020-01-27 15:45:00,39.56,39.59,39.53,39.58,16114.0,39.056,39.0856,39.0264,39.0758,16114.0
2020-01-27 15:50:00,39.57,39.58,39.52,39.54,18920.0,39.0659,39.0758,39.0165,39.0363,18920.0
2020-01-27 15:55:00,39.54,39.57,39.48,39.52,55332.0,39.0363,39.0659,38.977,39.0165,55332.0
2020-01-28 09:30:00,39.68,39.74,39.46,39.59,12625.0,39.1745,39.2337,38.9573,39.0856,12625.0
2020-01-28 09:35:00,39.61,39.61,39.26,39.31,10319.0,39.1054,39.1054,38.7598,38.8092,10319.0
2020-01-28 09:40:00,39.34,39.42,39.25,39.36,12487.0,38.8388,38.9178,38.75,38.8586,12487.0
2020-01-28 09:45:00,39.39,39.41,39.3,39.41,7219.0,38.8882,38.9079,38.7993,38.9079,7219.0
2020-01-28 09:50:00,39.38,39.53,39.38,39.53,2037.0,38.8783,39.0264,38.8783,39.0264,2037.0
2020-01-28 09:55:00,39.52,39.54,39.47,39.48,859.0,39.0165,39.0363,38.9672,38.977,859.0
2020-01-28 10:00:00,39.5,39.55,39.47,39.49,4452.0,38.9968,39.0462,38.9672,38.9869,4452.0
2020-01-28 10:05:00,39.51,39.64,39.51,39.6,2503.0,39.0067,39.135,39.0067,39.0955,2503.0
2020-01-28 10:10:00,39.63,39.74,39.62,39.73,21700.0,39.1251,39.2337,39.1153,39.2239,21700.0
2020-01-28 10:15:00,39.71,39.76,39.7,39.73,7665.0,39.2041,39.2535,39.1942,39.2239,7665.0
2020-01-28 10:20:00,39.71,39.8,39.71,39.8,2743.0,39.2041,39.293,39.2041,39.293,2743.0
2020-01-28 10:25:00,39.8,39.87,39.78,39.8,2940.0,39.293,39.3621,39.2732,39.293,2940.0
2020-01-28 10:30:00,39.76,39.79,39.76,39.79,870.0,39.2535,39.2831,39.2535,39.2831,870.0
2020-01-28 10:35:00,39.77,39.79,39.74,39.77,2884.0,39.2634,39.2831,39.2337,39.2634,2884.0
2020-01-28 10:40:00,39.77,39.81,39.77,39.81,1898.0,39.2634,39.3028,39.2634,39.3028,1898.0
2020-01-28 10:45:00,39.83,39.84,39.75,39.75,4336.0,39.3226,39.3325,39.2436,39.2436,4336.0
2020-01-28 10:50:00,39.77,39.8,39.74,39.76,2500.0,39.2634,39.293,39.2337,39.2535,2500.0
2020-01-28 10:55:00,39.75,39.75,39.71,39.74,2146.0,39.2436,39.2436,39.2041,39.2337,2146.0
2020-01-28 11:00:00,39.75,39.77,39.68,39.68,2575.0,39.2436,39.2634,39.1745,39.1745,2575.0
2020-01-28 11:05:00,39.73,39.73,39.63,39.65,4900.0,39.2239,39.2239,39.1251,39.1449,4900.0
2020-01-28 11:10:00,39.66,39.7,39.66,39.69,1803.0,39.1548,39.1942,39.1548,39.1844,1803.0
2020-01-28 11:15:00,39.66,39.72,39.66,39.72,1764.0,39.1548,39.214,39.1548,39.214,1764.0
2020-01-28 11:20:00,39.72,39.73,39.68,39.71,2501.0,39.214,39.2239,39.1745,39.2041,2501.0
2020-01-28 11:25:00,39.71,39.76,39.68,39.71,9872.0,39.2041,39.2535,39.1745,39.2041,9872.0
2020-01-28 11:30:00,39.68,39.71,39.67,39.67,3745.0,39.1745,39.2041,39.1646,39.1646,3745.0
2020-01-28 11:35:00,39.65,39.66,39.63,39.65,800.0,39.1449,39.1548,39.1251,39.1449,800.0
2020-01-28 11:40:00,39.64,39.66,39.63,39.66,4893.0,39.135,39.1548,39.1251,39.1548,4893.0
2020-01-28 11:45:00,39.65,39.65,39.62,39.64,2318.0,39.1449,39.1449,39.1153,39.135,2318.0
2020-01-28 11:50:00,39.63,39.65,39.63,39.65,7436.0,39.1251,39.1449,39.1251,39.1449,7436.0
2020-01-28 11:55:00,39.66,39.69,39.65,39.69,3208.0,39.1548,39.1844,39.1449,39.1844,3208.0
2020-01-28 12:00:00,39.68,39.68,39.66,39.67,919.0,39.1745,39.1745,39.1548,39.1646,919.0
2020-01-28 12:05:00,39.66,39.66,39.64,39.64,1074.0,39.1548,39.1548,39.135,39.135,1074.0
2020-01-28 12:10:00,39.63,39.69,39.62,39.69,1910.0,39.1251,39.1844,39.1153,39.1844,1910.0
2020-01-28 12:15:00,39.68,39.7,39.67,39.69,2110.0,39.1745,39.1942,39.1646,39.1844,2110.0
2020-01-28 12:20:00,39.68,39.68,39.66,39.67,1200.0,39.1745,39.1745,39.1548,39.1646,1200.0
2020-01-28 12:25:00,39.66,39.68,39.65,39.65,3697.0,39.1548,39.1745,39.1449,39.1449,3697.0
2020-01-28 12:30:00,39.65,39.65,39.6,39.61,3100.0,39.1449,39.1449,39.0955,39.1054,3100.0
2020-01-28 12:35:00,39.6,39.6,39.56,39.58,2300.0,39.0955,39.0955,39.056,39.0758,2300.0
2020-01-28 12:40:00,39.58,39.58,39.55,39.56,3687.0,39.0758,39.0758,39.0462,39.056,3687.0
2020-01-28 12:45:00,39.56,39.66,39.56,39.65,3875.0,39.056,39.1548,39.056,39.1449,3875.0
2020-01-28 12:50:00,39.65,39.66,39.62,39.66,2610.0,39.1449,39.1548,39.1153,39.1548,2610.0
2020-01-28 12:55:00,39.66,39.68,39.65,39.66,3044.0,39.1548,39.1745,39.1449,39.1548,3044.0
2020-01-28 13:00:00,39.66,39.66,39.63,39.64,4218.0,39.1548,39.1548,39.1251,39.135,4218.0
2020-01-28 13:05:00,39.64,39.65,39.63,39.64,3531.0,39.135,39.1449,39.1251,39.135,3531.0
2020-01-28 13:10:00,39.64,39.67,39.64,39.67,1400.0,39.135,39.1646,39.135,39.1646,1400.0
2020-01-28 13:15:00,39.66,39.71,39.66,39.71,1400.0,39.1548,39.2041,39.1548,39.2041,1400.0
2020-01-28 13:20:00,39.7,39.74,39.7,39.74,300.0,39.1942,39.2337,39.1942,39.2337,300.0
2020-01-28 13:25:00,39.75,39.75,39.73,39.74,1657.0,39.2436,39.2436,39.2239,39.2337,1657.0
2020-01-28 13:30:00,39.73,39.78,39.72,39.73,3387.0,39.2239,39.2732,39.214,39.2239,3387.0
2020-01-28 13:35:00,39.74,39.74,39.64,39.64,4855.0,39.2337,39.2337,39.135,39.135,4855.0
2020-01-28 13:40:00,39.63,39.68,39.63,39.68,5704.0,39.1251,39.1745,39.1251,39.1745,5704.0
2020-01-28 13:45:00,39.68,39.68,39.64,39.67,4070.0,39.1745,39.1745,39.135,39.1646,4070.0
2020-01-28 13:50:00,39.67,39.7,39.66,39.69,1700.0,39.1646,39.1942,39.1548,39.1844,1700.0
2020-01-28 13:55:00,39.69,39.74,39.67,39.74,19362.0,39.1844,39.2337,39.1646,39.2337,19362.0
2020-01-28 14:00:00,39.73,39.8,39.73,39.8,3970.0,39.2239,39.293,39.2239,39.293,3970.0
2020-01-28 14:05:00,39.8,39.82,39.79,39.81,2459.0,39.293,39.3127,39.2831,39.3028,2459.0
2020-01-28 14:10:00,39.83,39.85,39.8,39.85,4554.0,39.3226,39.3423,39.293,39.3423,4554.0
2020-01-28 14:15:00,39.83,39.85,39.81,39.85,5202.0,39.3226,39.3423,39.3028,39.3423,5202.0
2020-01-28 14:20:00,39.85,39.86,39.84,39.84,3200.0,39.3423,39.3522,39.3325,39.3325,3200.0
2020-01-28 14:25:00,39.84,39.85,39.82,39.84,5641.0,39.3325,39.3423,39.3127,39.3325,5641.0
2020-01-28 14:30:00,39.84,39.87,39.83,39.86,5476.0,39.3325,39.3621,39.3226,39.3522,5476.0
2020-01-28 14:35:00,39.86,39.97,39.85,39.94,18826.0,39.3522,39.4608,39.3423,39.4312,18826.0
2020-01-28 14:40:00,39.95,40.05,39.94,40.04,11275.0,39.4411,39.5398,39.4312,39.5299,11275.0
2020-01-28 14:45:00,40.02,40.03,40.0,40.01,11304.0,39.5102,39.52,39.4904,39.5003,11304.0
2020-01-28 14:50:00,40.01,40.04,40.0,40.02,12760.0,39.5003,39.5299,39.4904,39.5102,12760.0
2020-01-28 14:55:00,40.02,40.04,40.01,40.03,19361.0,39.5102,39.5299,39.5003,39.52,19361.0
2020-01-28 15:00:00,40.02,40.02,39.99,40.01,8510.0,39.5102,39.5102,39.4805,39.5003,8510.0
2020-01-28 15:05:00,40.01,40.06,40.0,40.05,68053.0,39.5003,39.5497,39.4904,39.5398,68053.0
2020-01-28 15:10:00,40.05,40.08,39.98,40.05,12836.0,39.5398,39.5694,39.4707,39.5398,12836.0
2020-01-28 15:15:00,40.03,40.08,40.02,40.07,49688.0,39.52,39.5694,39.5102,39.5595,49688.0
2020-01-28 15:20:00,40.07,40.11,40.06,40.08,11157.0,39.5595,39.599,39.5497,39.5694,11157.0
2020-01-28 15:25:00,40.08,40.12,40.06,40.12,8814.0,39.5694,39.6089,39.5497,39.6089,8814.0
2020-01-28 15:30:00,40.12,40.15,40.09,40.12,12424.0,39.6089,39.6385,39.5793,39.6089,12424.0
2020-01-28 15:35:00,40.12,40.13,40.06,40.12,18074.0,39.6089,39.6188,39.5497,39.6089,18074.0
2020-01-28 15:40:00,40.1,40.13,40.1,40.13,15617.0,39.5891,39.6188,39.5891,39.6188,15617.0
2020-01-28 15:45:00,40.12,40.13,40.11,40.13,9833.0,39.6089,39.6188,39.599,39.6188,9833.0
2020-01-28 15:50:00,40.12,40.2,40.09,40.2,74285.0,39.6089,39.6879,39.5793,39.6879,74285.0
2020-01-28 15:55:00,40.2,40.23,40.15,40.16,133421.0,39.6879,39.7175,39.6385,39.6484,133421.0
2020-01-29 09:30:00,40.17,40.29,40.14,40.29,23824.0,39.6583,39.7767,39.6286,39.7767,23824.0
2020-01-29 09:35:00,40.31,40.37,40.28,40.33,9749.0,39.7965,39.8557,39.7669,39.8162,9749.0
2020-01-29 09:40:00,40.33,40.43,40.28,40.43,2826.0,39.8162,39.9149,39.7669,39.9149,2826.0
2020-01-29 09:45:00,40.4,40.4,40.28,40.33,9721.0,39.8853,39.8853,39.7669,39.8162,9721.0
2020-01-29 09:50:00,40.31,40.44,40.3,40.38,13526.0,39.7965,39.9248,39.7866,39.8656,13526.0
2020-01-29 09:55:00,40.35,40.35,40.25,40.28,4994.0,39.836,39.836,39.7372,39.7669,4994.0
2020-01-29 10:00:00,40.21,40.24,40.14,40.15,3200.0,39.6977,39.7274,39.6286,39.6385,3200.0
2020-01-29 10:05:00,40.15,40.22,40.13,40.21,2987.0,39.6385,39.7076,39.6188,39.6977,2987.0
2020-01-29 10:10:00,40.19,40.19,40.07,40.09,11850.0,39.678,39.678,39.5595,39.5793,11850.0
2020-01-29 10:15:00,40.09,40.14,40.08,40.11,31207.0,39.5793,39.6286,39.5694,39.599,31207.0
2020-01-29 10:20:00,40.11,40.16,40.1,40.14,3934.0,39.599,39.6484,39.5891,39.6286,3934.0
2020-01-29 10:25:00,40.18,40.26,40.16,40.23,3141.0,39.6681,39.7471,39.6484,39.7175,3141.0
2020-01-29 10:30:00,40.23,40.23,40.19,40.19,6185.0,39.7175,39.7175,39.678,39.678,6185.0
2020-01-29 10:35:00,40.19,40.25,40.19,40.25,6514.0,39.678,39.7372,39.678,39.7372,6514.0
2020-01-29 10:40:00,40.25,40.25,40.19,40.2,4461.0,39.7372,39.7372,39.678,39.6879,4461.0
2020-01-29 10:45:00,40.2,40.26,40.19,40.23,5209.0,39.6879,39.7471,39.678,39.7175,5209.0
2020-01-29 10:50:00,40.23,40.27,40.23,40.24,8900.0,39.7175,39.757,39.7175,39.7274,8900.0
2020-01-29 10:55:00,40.25,40.25,40.23,40.25,4287.0,39.7372,39.7372,39.7175,39.7372,4287.0
2020-01-29 11:00:00,40.25,40.28,40.25,40.27,3227.0,39.7372,39.7669,39.7372,39.757,3227.0
2020-01-29 11:05:00,40.27,40.27,40.23,40.23,5012.0,39.757,39.757,39.7175,39.7175,5012.0
2020-01-29 11:10:00,40.23,40.27,40.23,40.25,7059.0,39.7175,39.757,39.7175,39.7372,7059.0
2020-01-29 11:15:00,40.26,40.27,40.19,40.2,5925.0,39.7471,39.757,39.678,39.6879,5925.0
2020-01-29 11:20:00,40.2,40.26,40.19,40.26,5143.0,39.6879,39.7471,39.678,39.7471,5143.0
2020-01-29 11:25:00,40.27,40.27,40.21,40.22,3855.0,39.757,39.757,39.6977,39.7076,3855.0
2020-01-29 11:30:00,40.22,40.23,40.12,40.12,2574.0,39.7076,39.7175,39.6089,39.6089,2574.0
2020-01-29 11:35:00,40.12,40.16,40.11,40.15,9353.0,39.6089,39.6484,39.599,39.6385,9353.0
2020-01-29 11:40:00,40.15,40.2,40.15,40.2,37509.0,39.6385,39.6879,39.6385,39.6879,37509.0
2020-01-29 11:45:00,40.2,40.21,40.18,40.2,7508.0,39.6879,39.6977,39.6681,39.6879,7508.0
2020-01-29 11:50:00,40.2,40.23,40.19,40.2,3554.0,39.6879,39.7175,39.678,39.6879,3554.0
2020-01-29 11:55:00,40.2,40.23,40.18,40.21,8869.0,39.6879,39.7175,39.6681,39.6977,8869.0
2020-01-29 12:00:00,40.21,40.21,40.2,40.21,2483.0,39.6977,39.6977,39.6879,39.6977,2483.0
2020-01-29 12:05:00,40.2,40.21,40.19,40.2,5254.0,39.6879,39.6977,39.678,39.6879,5254.0
2020-01-29 12:10:00,40.2,40.22,40.17,40.18,8781.0,39.6879,39.7076,39.6583,39.6681,8781.0
2020-01-29 12:15:00,40.18,40.21,40.18,40.2,6300.0,39.6681,39.6977,39.6681,39.6879,6300.0
2020-01-29 12:20:00,40.19,40.21,40.17,40.18,4000.0,39.678,39.6977,39.6583,39.6681,4000.0
2020-01-29 12:25:00,40.18,40.21,40.16,40.17,14116.0,39.6681,39.6977,39.6484,39.6583,14116.0
2020-01-29 12:30:00,40.18,40.19,40.15,40.16,4394.0,39.6681,39.678,39.6385,39.6484,4394.0
2020-01-29 12:35:00,40.15,40.19,40.15,40.19,22000.0,39.6385,39.678,39.6385,39.678,22000.0
2020-01-29 12:40:00,40.19,40.2,40.15,40.2,18037.0,39.678,39.6879,39.6385,39.6879,18037.0
2020-01-29 12:45:00,40.2,40.2,40.18,40.2,5683.0,39.6879,39.6879,39.6681,39.6879,5683.0
2020-01-29 12:50:00,40.19,40.2,40.18,40.2,6551.0,39.678,39.6879,39.6681,39.6879,6551.0
2020-01-29 12:55:00,40.18,40.21,40.18,40.19,3403.0,39.6681,39.6977,39.6681,39.678,3403.0
2020-01-29 13:00:00,40.19,40.21,40.18,40.21,3095.0,39.678,39.6977,39.6681,39.6977,3095.0
2020-01-29 13:05:00,40.21,40.21,40.18,40.19,5204.0,39.6977,39.6977,39.6681,39.678,5204.0
2020-01-29 13:10:00,40.19,40.22,40.18,40.22,3854.0,39.678,39.7076,39.6681,39.7076,3854.0
2020-01-29 13:15:00,40.21,40.22,40.2,40.22,1100.0,39.6977,39.7076,39.6879,39.7076,1100.0
2020-01-29 13:20:00,40.22,40.24,40.21,40.22,3856.0,39.7076,39.7274,39.6977,39.7076,3856.0
2020-01-29 13:25:00,40.23,40.23,40.21,40.22,2500.0,39.7175,39.7175,39.6977,39.7076,2500.0
2020-01-29 13:30:00,40.21,40.26,40.21,40.25,3286.0,39.6977,39.7471,39.6977,39.7372,3286.0
2020-01-29 13:35:00,40.24,40.24,40.23,40.23,800.0,39.7274,39.7274,39.7175,39.7175,800.0
2020-01-29 13:40:00,40.23,40.24,40.2,40.22,3228.0,39.7175,39.7274,39.6879,39.7076,3228.0
2020-01-29 13:45:00,40.21,40.22,40.18,40.2,5312.0,39.6977,39.7076,39.6681,39.6879,5312.0
2020-01-29 13:50:00,40.2,40.21,40.19,40.19,5203.0,39.6879,39.6977,39.678,39.678,5203.0
2020-01-29 13:55:00,40.18,40.24,40.18,40.24,4338.0,39.6681,39.7274,39.6681,39.7274,4338.0
2020-01-29 14:00:00,40.22,40.28,40.21,40.28,2979.0,39.7076,39.7669,39.6977,39.7669,2979.0
2020-01-29 14:05:00,40.27,40.28,40.24,40.24,2633.0,39.757,39.7669,39.7274,39.7274,2633.0
2020-01-29 14:10:00,40.24,40.27,40.23,40.24,2894.0,39.7274,39.757,39.7175,39.7274,2894.0
2020-01-29 14:15:00,40.24,40.26,40.23,40.25,3142.0,39.7274,39.7471,39.7175,39.7372,3142.0
2020-01-29 14:20:00,40.26,40.27,40.22,40.23,4257.0,39.7471,39.757,39.7076,39.7175,4257.0
2020-01-29 14:25:00,40.24,40.38,40.23,40.35,65852.0,39.7274,39.8656,39.7175,39.836,65852.0
2020-01-29 14:30:00,40.34,40.35,40.26,40.27,14903.0,39.8261,39.836,39.7471,39.757,14903.0
2020-01-29 14:35:00,40.26,40.29,40.24,40.29,5720.0,39.7471,39.7767,39.7274,39.7767,5720.0
2020-01-29 14:40:00,40.29,40.29,40.23,40.24,5801.0,39.7767,39.7767,39.7175,39.7274,5801.0
2020-01-29 14:45:00,40.25,40.25,40.2,40.23,6211.0,39.7372,39.7372,39.6879,39.7175,6211.0
2020-01-29 14:50:00,40.22,40.24,40.2,40.23,4458.0,39.7076,39.7274,39.6879,39.7175,4458.0
2020-01-29 14:55:00,40.23,40.23,40.21,40.21,6792.0,39.7175,39.7175,39.6977,39.6977,6792.0
2020-01-29 15:00:00,40.22,40.23,40.19,40.23,12217.0,39.7076,39.7175,39.678,39.7175,12217.0
2020-01-29 15:05:00,40.23,40.27,40.23,40.27,10544.0,39.7175,39.757,39.7175,39.757,10544.0
2020-01-29 15:10:00,40.27,40.27,40.23,40.24,14333.0,39.757,39.757,39.7175,39.7274,14333.0
2020-01-29 15:15:00,40.23,40.26,40.21,40.26,13617.0,39.7175,39.7471,39.6977,39.7471,13617.0
2020-01-29 15:20:00,40.26,40.28,40.22,40.27,20967.0,39.7471,39.7669,39.7076,39.757,20967.0
2020-01-29 15:25:00,40.27,40.34,40.26,40.33,9420.0,39.757,39.8261,39.7471,39.8162,9420.0
2020-01-29 15:30:00,40.32,40.33,40.3,40.3,12688.0,39.8063,39.8162,39.7866,39.7866,12688.0
2020-01-29 15:35:00,40.3,40.32,40.25,40.27,9692.0,39.7866,39.8063,39.7372,39.757,9692.0
2020-01-29 15:40:00,40.27,40.27,40.23,40.24,19805.0,39.757,39.757,39.7175,39.7274,19805.0
2020-01-29 15:45:00,40.23,40.24,40.22,40.23,14675.0,39.7175,39.7274,39.7076,39.7175,14675.0
2020-01-29 15:50:00,40.22,40.23,40.17,40.2,30463.0,39.7076,39.7175,39.6583,39.6879,30463.0
2020-01-29 15:55:00,40.21,40.24,40.16,40.17,67396.0,39.6977,39.7274,39.6484,39.6583,67396.0
2020-01-30 09:30:00,39.75,39.9,39.64,39.77,17335.0,39.2436,39.3917,39.135,39.2634,17335.0
2020-01-30 09:35:00,39.75,39.94,39.72,39.89,3423.0,39.2436,39.4312,39.214,39.3818,3423.0
2020-01-30 09:40:00,39.91,39.91,39.74,39.82,6500.0,39.4016,39.4016,39.2337,39.3127,6500.0
2020-01-30 09:45:00,39.83,39.9,39.82,39.85,6807.0,39.3226,39.3917,39.3127,39.3423,6807.0
2020-01-30 09:50:00,39.85,39.85,39.73,39.78,2569.0,39.3423,39.3423,39.2239,39.2732,2569.0
2020-01-30 09:55:00,39.79,39.79,39.72,39.77,1000.0,39.2831,39.2831,39.214,39.2634,1000.0
2020-01-30 10:00:00,39.75,39.79,39.7,39.73,3854.0,39.2436,39.2831,39.1942,39.2239,3854.0
2020-01-30 10:05:00,39.75,39.81,39.75,39.81,5419.0,39.2436,39.3028,39.2436,39.3028,5419.0
2020-01-30 10:10:00,39.8,39.9,39.79,39.88,14313.0,39.293,39.3917,39.2831,39.372,14313.0
2020-01-30 10:15:00,39.88,39.93,39.85,39.85,7588.0,39.372,39.4213,39.3423,39.3423,7588.0
2020-01-30 10:20:00,39.83,39.89,39.83,39.87,5543.0,39.3226,39.3818,39.3226,39.3621,5543.0
2020-01-30 10:25:00,39.88,39.89,39.82,39.84,7037.0,39.372,39.3818,39.3127,39.3325,7037.0
2020-01-30 10:30:00,39.82,39.86,39.74,39.75,5380.0,39.3127,39.3522,39.2337,39.2436,5380.0
2020-01-30 10:35:00,39.73,39.74,39.62,39.63,5567.0,39.2239,39.2337,39.1153,39.1251,5567.0
2020-01-30 10:40:00,39.63,39.63,39.58,39.58,5465.0,39.1251,39.1251,39.0758,39.0758,5465.0
2020-01-30 10:45:00,39.55,39.56,39.44,39.49,3889.0,39.0462,39.056,38.9376,38.9869,3889.0
2020-01-30 10:50:00,39.45,39.46,39.39,39.44,16415.0,38.9474,38.9573,38.8882,38.9376,16415.0
2020-01-30 10:55:00,39.43,39.53,39.41,39.51,8127.0,38.9277,39.0264,38.9079,39.0067,8127.0
2020-01-30 11:00:00,39.53,39.58,39.53,39.56,2224.0,39.0264,39.0758,39.0264,39.056,2224.0
2020-01-30 11:05:00,39.58,39.58,39.51,39.51,1895.0,39.0758,39.0758,39.0067,39.0067,1895.0
2020-01-30 11:10:00,39.52,39.6,39.52,39.58,2200.0,39.0165,39.0955,39.0165,39.0758,2200.0
2020-01-30 11:15:00,39.56,39.6,39.56,39.6,1783.0,39.056,39.0955,39.056,39.0955,1783.0
2020-01-30 11:20:00,39.59,39.67,39.59,39.67,3330.0,39.0856,39.1646,39.0856,39.1646,3330.0
2020-01-30 11:25:00,39.66,39.69,39.65,39.68,4241.0,39.1548,39.1844,39.1449,39.1745,4241.0
2020-01-30 11:30:00,39.68,39.68,39.66,39.67,6264.0,39.1745,39.1745,39.1548,39.1646,6264.0
2020-01-30 11:35:00,39.66,39.7,39.65,39.66,1677.0,39.1548,39.1942,39.1449,39.1548,1677.0
2020-01-30 11:40:00,39.66,39.72,39.66,39.68,5007.0,39.1548,39.214,39.1548,39.1745,5007.0
2020-01-30 11:45:00,39.69,39.79,39.69,39.79,3198.0,39.1844,39.2831,39.1844,39.2831,3198.0
2020-01-30 11:50:00,39.79,39.86,39.79,39.83,2722.0,39.2831,39.3522,39.2831,39.3226,2722.0
2020-01-30 11:55:00,39.84,39.84,39.76,39.77,4907.0,39.3325,39.3325,39.2535,39.2634,4907.0
2020-01-30 12:00:00,39.74,39.75,39.72,39.75,1575.0,39.2337,39.2436,39.214,39.2436,1575.0
2020-01-30 12:05:00,39.74,39.75,39.67,39.68,1500.0,39.2337,39.2436,39.1646,39.1745,1500.0
2020-01-30 12:10:00,39.68,39.69,39.66,39.66,1557.0,39.1745,39.1844,39.1548,39.1548,1557.0
2020-01-30 12:15:00,39.65,39.66,39.61,39.64,3980.0,39.1449,39.1548,39.1054,39.135,3980.0
2020-01-30 12:20:00,39.61,39.62,39.57,39.59,3153.0,39.1054,39.1153,39.0659,39.0856,3153.0
2020-01-30 12:25:00,39.58,39.59,39.54,39.56,7431.0,39.0758,39.0856,39.0363,39.056,7431.0
2020-01-30 12:30:00,39.55,39.56,39.52,39.54,3276.0,39.0462,39.056,39.0165,39.0363,3276.0
2020-01-30 12:35:00,39.54,39.54,39.43,39.43,3779.0,39.0363,39.0363,38.9277,38.9277,3779.0
2020-01-30 12:40:00,39.43,39.48,39.43,39.44,2370.0,38.9277,38.977,38.9277,38.9376,2370.0
2020-01-30 12:45:00,39.43,39.45,39.4,39.4,4431.0,38.9277,38.9474,38.8981,38.8981,4431.0
2020-01-30 12:50:00,39.4,39.47,39.4,39.43,2202.0,38.8981,38.9672,38.8981,38.9277,2202.0
2020-01-30 12:55:00,39.43,39.46,39.43,39.46,1173.0,38.9277,38.9573,38.9277,38.9573,1173.0
2020-01-30 13:00:00,39.47,39.51,39.43,39.5,4109.0,38.9672,39.0067,38.9277,38.9968,4109.0
2020-01-30 13:05:00,39.5,39.52,39.49,39.51,7737.0,38.9968,39.0165,38.9869,39.0067,7737.0
2020-01-30 13:10:00,39.51,39.54,39.5,39.51,2476.0,39.0067,39.0363,38.9968,39.0067,2476.0
2020-01-30 13:15:00,39.51,39.52,39.4,39.41,4017.0,39.0067,39.0165,38.8981,38.9079,4017.0
2020-01-30 13:20:00,39.4,39.42,39.4,39.41,3934.0,38.8981,38.9178,38.8981,38.9079,3934.0
2020-01-30 13:25:00,39.41,39.43,39.41,39.41,700.0,38.9079,38.9277,38.9079,38.9079,700.0
2020-01-30 13:30:00,39.44,39.48,39.41,39.48,1766.0,38.9376,38.977,38.9079,38.977,1766.0
2020-01-30 13:35:00,39.46,39.46,39.41,39.41,1448.0,38.9573,38.9573,38.9079,38.9079,1448.0
2020-01-30 13:40:00,39.44,39.48,39.43,39.48,2457.0,38.9376,38.977,38.9277,38.977,2457.0
2020-01-30 13:45:00,39.47,39.51,39.47,39.47,3141.0,38.9672,39.0067,38.9672,38.9672,3141.0
2020-01-30 13:50:00,39.46,39.46,39.44,39.45,1000.0,38.9573,38.9573,38.9376,38.9474,1000.0
2020-01-30 13:55:00,39.45,39.45,39.39,39.42,5201.0,38.9474,38.9474,38.8882,38.9178,5201.0
2020-01-30 14:00:00,39.42,39.46,39.41,39.46,4500.0,38.9178,38.9573,38.9079,38.9573,4500.0
2020-01-30 14:05:00,39.44,39.49,39.42,39.48,4375.0,38.9376,38.9869,38.9178,38.977,4375.0
2020-01-30 14:10:00,39.47,39.51,39.47,39.51,4835.0,38.9672,39.0067,38.9672,39.0067,4835.0
2020-01-30 14:15:00,39.51,39.53,39.49,39.53,10232.0,39.0067,39.0264,38.9869,39.0264,10232.0
2020-01-30 14:20:00,39.54,39.55,39.5,39.5,1900.0,39.0363,39.0462,38.9968,38.9968,1900.0
2020-01-30 14:25:00,39.53,39.54,39.51,39.51,1852.0,39.0264,39.0363,39.0067,39.0067,1852.0
2020-01-30 14:30:00,39.51,39.54,39.51,39.52,2865.0,39.0067,39.0363,39.0067,39.0165,2865.0
2020-01-30 14:35:00,39.51,39.51,39.47,39.51,3561.0,39.0067,39.0067,38.9672,39.0067,3561.0
2020-01-30 14:40:00,39.52,39.68,39.51,39.55,6804.0,39.0165,39.1745,39.0067,39.0462,6804.0
2020-01-30 14:45:00,39.54,39.65,39.51,39.63,7064.0,39.0363,39.1449,39.0067,39.1251,7064.0
2020-01-30 14:50:00,39.64,39.66,39.59,39.59,2677.0,39.135,39.1548,39.0856,39.0856,2677.0
2020-01-30 14:55:00,39.61,39.69,39.61,39.66,4038.0,39.1054,39.1844,39.1054,39.1548,4038.0
2020-01-30 15:00:00,39.68,39.78,39.68,39.78,4693.0,39.1745,39.2732,39.1745,39.2732,4693.0
2020-01-30 15:05:00,39.77,39.77,39.69,39.7,2400.0,39.2634,39.2634,39.1844,39.1942,2400.0
2020-01-30 15:10:00,39.72,39.75,39.69,39.75,3700.0,39.214,39.2436,39.1844,39.2436,3700.0
2020-01-30 15:15:00,39.74,39.82,39.74,39.79,5637.0,39.2337,39.3127,39.2337,39.2831,5637.0
2020-01-30 15:20:00,39.8,39.85,39.8,39.82,3425.0,39.293,39.3423,39.293,39.3127,3425.0
2020-01-30 15:25:00,39.82,39.86,39.79,39.83,4144.0,39.3127,39.3522,39.2831,39.3226,4144.0
2020-01-30 15:30:00,39.84,39.86,39.8,39.84,7415.0,39.3325,39.3522,39.293,39.3325,7415.0
2020-01-30 15:35:00,39.85,39.87,39.8,39.86,9834.0,39.3423,39.3621,39.293,39.3522,9834.0
2020-01-30 15:40:00,39.86,39.91,39.85,39.9,9979.0,39.3522,39.4016,39.3423,39.3917,9979.0
2020-01-30 15:45:00,39.89,39.95,39.88,39.92,10015.0,39.3818,39.4411,39.372,39.4114,10015.0
2020-01-30 15:50:00,39.92,39.98,39.92,39.98,12484.0,39.4114,39.4707,39.4114,39.4707,12484.0
2020-01-30 15:55:00,39.98,40.04,39.94,39.95,70376.0,39.4707,39.5299,39.4312,39.4411,70376.0
2020-01-31 09:30:00,39.61,39.95,39.57,39.82,20911.0,39.1054,39.4411,39.0659,39.3127,20911.0
2020-01-31 09:35:00,39.83,39.89,39.75,39.85,13066.0,39.3226,39.3818,39.2436,39.3423,13066.0
2020-01-31 09:40:00,39.82,39.85,39.7,39.76,9824.0,39.3127,39.3423,39.1942,39.2535,9824.0
2020-01-31 09:45:00,39.77,39.8,39.64,39.65,8980.0,39.2634,39.293,39.135,39.1449,8980.0
2020-01-31 09:50:00,39.66,39.66,39.49,39.52,5519.0,39.1548,39.1548,38.9869,39.0165,5519.0
2020-01-31 09:55:00,39.52,39.67,39.52,39.57,14426.0,39.0165,39.1646,39.0165,39.0659,14426.0
2020-01-31 10:00:00,39.57,39.57,39.39,39.41,5627.0,39.0659,39.0659,38.8882,38.9079,5627.0
2020-01-31 10:05:00,39.43,39.45,39.4,39.4,2900.0,38.9277,38.9474,38.8981,38.8981,2900.0
2020-01-31 10:10:00,39.38,39.47,39.37,39.47,26145.0,38.8783,38.9672,38.8684,38.9672,26145.0
2020-01-31 10:15:00,39.47,39.5,39.46,39.5,30945.0,38.9672,38.9968,38.9573,38.9968,30945.0
2020-01-31 10:20:00,39.5,39.6,39.5,39.57,4503.0,38.9968,39.0955,38.9968,39.0659,4503.0
2020-01-31 10:25:00,39.55,39.58,39.49,39.49,15255.0,39.0462,39.0758,38.9869,38.9869,15255.0
2020-01-31 10:30:00,39.48,39.5,39.46,39.5,4221.0,38.977,38.9968,38.9573,38.9968,4221.0
2020-01-31 10:35:00,39.5,39.52,39.45,39.46,15402.0,38.9968,39.0165,38.9474,38.9573,15402.0
2020-01-31 10:40:00,39.48,39.52,39.42,39.43,10118.0,38.977,39.0165,38.9178,38.9277,10118.0
2020-01-31 10:45:00,39.41,39.43,39.37,39.4,2949.0,38.9079,38.9277,38.8684,38.8981,2949.0
2020-01-31 10:50:00,39.39,39.41,39.33,39.41,12153.0,38.8882,38.9079,38.829,38.9079,12153.0
2020-01-31 10:55:00,39.4,39.44,39.39,39.41,4973.0,38.8981,38.9376,38.8882,38.9079,4973.0
2020-01-31 11:00:00,39.4,39.43,39.38,39.41,5113.0,38.8981,38.9277,38.8783,38.9079,5113.0
2020-01-31 11:05:00,39.41,39.41,39.34,39.36,5572.0,38.9079,38.9079,38.8388,38.8586,5572.0
2020-01-31 11:10:00,39.36,39.43,39.34,39.35,5725.0,38.8586,38.9277,38.8388,38.8487,5725.0
2020-01-31 11:15:00,39.35,39.47,39.32,39.46,11691.0,38.8487,38.9672,38.8191,38.9573,11691.0
2020-01-31 11:20:00,39.45,39.49,39.44,39.46,4838.0,38.9474,38.9869,38.9376,38.9573,4838.0
2020-01-31 11:25:00,39.46,39.48,39.42,39.45,11797.0,38.9573,38.977,38.9178,38.9474,11797.0
2020-01-31 11:30:00,39.42,39.44,39.38,39.4,19354.0,38.9178,38.9376,38.8783,38.8981,19354.0
2020-01-31 11:35:00,39.4,39.45,39.35,39.37,8465.0,38.8981,38.9474,38.8487,38.8684,8465.0
2020-01-31 11:40:00,39.38,39.48,39.37,39.46,5931.0,38.8783,38.977,38.8684,38.9573,5931.0
2020-01-31 11:45:00,39.47,39.53,39.47,39.52,4845.0,38.9672,39.0264,38.9672,39.0165,4845.0
2020-01-31 11:50:00,39.52,39.55,39.49,39.55,5021.0,39.0165,39.0462,38.9869,39.0462,5021.0
2020-01-31 11:55:00,39.57,39.57,39.54,39.55,2100.0,39.0659,39.0659,39.0363,39.0462,2100.0
2020-01-31 12:00:00,39.55,39.59,39.54,39.58,4188.0,39.0462,39.0856,39.0363,39.0758,4188.0
2020-01-31 12:05:00,39.56,39.57,39.49,39.49,6188.0,39.056,39.0659,38.9869,38.9869,6188.0
2020-01-31 12:10:00,39.5,39.53,39.47,39.47,4341.0,38.9968,39.0264,38.9672,38.9672,4341.0
2020-01-31 12:15:00,39.47,39.47,39.44,39.45,3951.0,38.9672,38.9672,38.9376,38.9474,3951.0
2020-01-31 12:20:00,39.46,39.48,39.42,39.42,4332.0,38.9573,38.977,38.9178,38.9178,4332.0
2020-01-31 12:25:00,39.43,39.47,39.43,39.46,3205.0,38.9277,38.9672,38.9277,38.9573,3205.0
2020-01-31 12:30:00,39.46,39.46,39.36,39.36,4605.0,38.9573,38.9573,38.8586,38.8586,4605.0
2020-01-31 12:35:00,39.35,39.35,39.27,39.29,5635.0,38.8487,38.8487,38.7697,38.7895,5635.0
2020-01-31 12:40:00,39.29,39.35,39.24,39.34,4728.0,38.7895,38.8487,38.7401,38.8388,4728.0
2020-01-31 12:45:00,39.34,39.34,39.22,39.23,3468.0,38.8388,38.8388,38.7204,38.7302,3468.0
2020-01-31 12:50:00,39.23,39.29,39.18,39.28,6535.0,38.7302,38.7895,38.6809,38.7796,6535.0
2020-01-31 12:55:00,39.27,39.29,39.23,39.23,2201.0,38.7697,38.7895,38.7302,38.7302,2201.0
2020-01-31 13:00:00,39.25,39.29,39.23,39.24,6810.0,38.75,38.7895,38.7302,38.7401,6810.0
2020-01-31 13:05:00,39.23,39.25,39.2,39.2,4365.0,38.7302,38.75,38.7006,38.7006,4365.0
2020-01-31 13:10:00,39.21,39.21,39.16,39.16,3704.0,38.7105,38.7105,38.6611,38.6611,3704.0
2020-01-31 13:15:00,39.17,39.21,39.14,39.16,6084.0,38.671,38.7105,38.6414,38.6611,6084.0
2020-01-31 13:20:00,39.17,39.22,39.12,39.21,4198.0,38.671,38.7204,38.6216,38.7105,4198.0
2020-01-31 13:25:00,39.21,39.21,39.17,39.19,3974.0,38.7105,38.7105,38.671,38.6907,3974.0
2020-01-31 13:30:00,39.18,39.19,39.12,39.19,7689.0,38.6809,38.6907,38.6216,38.6907,7689.0
2020-01-31 13:35:00,39.19,39.2,39.11,39.13,4066.0,38.6907,38.7006,38.6118,38.6315,4066.0
2020-01-31 13:40:00,39.13,39.15,39.09,39.09,4000.0,38.6315,38.6513,38.592,38.592,4000.0
2020-01-31 13:45:00,39.09,39.14,39.09,39.14,5213.0,38.592,38.6414,38.592,38.6414,5213.0
2020-01-31 13:50:00,39.13,39.17,39.09,39.16,4792.0,38.6315,38.671,38.592,38.6611,4792.0
2020-01-31 13:55:00,39.17,39.21,39.17,39.21,2400.0,38.671,38.7105,38.671,38.7105,2400.0
2020-01-31 14:00:00,39.23,39.27,39.2,39.27,4375.0,38.7302,38.7697,38.7006,38.7697,4375.0
2020-01-31 14:05:00,39.27,39.27,39.23,39.25,5229.0,38.7697,38.7697,38.7302,38.75,5229.0
2020-01-31 14:10:00,39.25,39.28,39.23,39.24,2701.0,38.75,38.7796,38.7302,38.7401,2701.0
2020-01-31 14:15:00,39.23,39.26,39.19,39.25,4472.0,38.7302,38.7598,38.6907,38.75,4472.0
2020-01-31 14:20:00,39.25,39.25,39.13,39.18,8504.0,38.75,38.75,38.6315,38.6809,8504.0
2020-01-31 14:25:00,39.18,39.23,39.16,39.23,10558.0,38.6809,38.7302,38.6611,38.7302,10558.0
2020-01-31 14:30:00,39.24,39.33,39.21,39.29,7727.0,38.7401,38.829,38.7105,38.7895,7727.0
2020-01-31 14:35:00,39.29,39.33,39.26,39.3,5916.0,38.7895,38.829,38.7598,38.7993,5916.0
2020-01-31 14:40:00,39.3,39.33,39.23,39.23,3786.0,38.7993,38.829,38.7302,38.7302,3786.0
2020-01-31 14:45:00,39.23,39.28,39.22,39.23,9764.0,38.7302,38.7796,38.7204,38.7302,9764.0
2020-01-31 14:50:00,39.23,39.24,39.21,39.23,5968.0,38.7302,38.7401,38.7105,38.7302,5968.0
2020-01-31 14:55:00,39.23,39.27,39.23,39.23,8148.0,38.7302,38.7697,38.7302,38.7302,8148.0
2020-01-31 15:00:00,39.24,39.26,39.18,39.21,8941.0,38.7401,38.7598,38.6809,38.7105,8941.0
2020-01-31 15:05:00,39.19,39.2,39.16,39.18,4124.0,38.6907,38.7006,38.6611,38.6809,4124.0
2020-01-31 15:10:00,39.19,39.19,39.13,39.14,8047.0,38.6907,38.6907,38.6315,38.6414,8047.0
2020-01-31 15:15:00,39.13,39.18,39.11,39.15,7513.0,38.6315,38.6809,38.6118,38.6513,7513.0
2020-01-31 15:20:00,39.14,39.17,39.12,39.16,8341.0,38.6414,38.671,38.6216,38.6611,8341.0
2020-01-31 15:25:00,39.16,39.17,39.1,39.11,8344.0,38.6611,38.671,38.6019,38.6118,8344.0
2020-01-31 15:30:00,39.11,39.11,39.03,39.09,17968.0,38.6118,38.6118,38.5328,38.592,17968.0
2020-01-31 15:35:00,39.08,39.09,39.05,39.05,10337.0,38.5821,38.592,38.5525,38.5525,10337.0
2020-01-31 15:40:00,39.06,39.15,38.99,39.12,19939.0,38.5624,38.6513,38.4933,38.6216,19939.0
2020-01-31 15:45:00,39.14,39.17,39.08,39.11,20317.0,38.6414,38.671,38.5821,38.6118,20317.0
2020-01-31 15:50:00,39.11,39.21,39.11,39.18,31345.0,38.6118,38.7105,38.6118,38.6809,31345.0
2020-01-31 15:55:00,39.18,39.22,39.12,39.12,65443.0,38.6809,38.7204,38.6216,38.6216,65443.0
2020-02-03 09:30:00,39.39,39.39,39.22,39.22,17911.0,38.8882,38.8882,38.7204,38.7204,17911.0
2020-02-03 09:35:00,39.18,39.47,39.18,39.47,3961.0,38.6809,38.9672,38.6809,38.9672,3961.0
2020-02-03 09:40:00,39.61,39.61,39.55,39.57,1300.0,39.1054,39.1054,39.0462,39.0659,1300.0
2020-02-03 09:45:00,39.6,39.77,39.6,39.74,10049.0,39.0955,39.2634,39.0955,39.2337,10049.0
2020-02-03 09:50:00,39.76,39.77,39.69,39.7,6905.0,39.2535,39.2634,39.1844,39.1942,6905.0
2020-02-03 09:55:00,39.71,39.76,39.65,39.66,6401.0,39.2041,39.2535,39.1449,39.1548,6401.0
2020-02-03 10:00:00,39.67,39.89,39.67,39.84,4395.0,39.1646,39.3818,39.1646,39.3325,4395.0
2020-02-03 10:05:00,39.83,39.83,39.74,39.79,5750.0,39.3226,39.3226,39.2337,39.2831,5750.0
2020-02-03 10:10:00,39.78,39.79,39.73,39.78,6425.0,39.2732,39.2831,39.2239,39.2732,6425.0
2020-02-03 10:15:00,39.78,39.85,39.77,39.82,3445.0,39.2732,39.3423,39.2634,39.3127,3445.0
2020-02-03 10:20:00,39.8,39.8,39.76,39.8,2293.0,39.293,39.293,39.2535,39.293,2293.0
2020-02-03 10:25:00,39.79,39.86,39.79,39.85,2688.0,39.2831,39.3522,39.2831,39.3423,2688.0
2020-02-03 10:30:00,39.85,39.89,39.83,39.89,4130.0,39.3423,39.3818,39.3226,39.3818,4130.0
2020-02-03 10:35:00,39.88,39.88,39.79,39.79,1903.0,39.372,39.372,39.2831,39.2831,1903.0
2020-02-03 10:40:00,39.79,39.79,39.73,39.73,3018.0,39.2831,39.2831,39.2239,39.2239,3018.0
2020-02-03 10:45:00,39.73,39.75,39.71,39.74,15052.0,39.2239,39.2436,39.2041,39.2337,15052.0
2020-02-03 10:50:00,39.73,39.74,39.68,39.69,6793.0,39.2239,39.2337,39.1745,39.1844,6793.0
2020-02-03 10:55:00,39.71,39.73,39.7,39.72,2674.0,39.2041,39.2239,39.1942,39.214,2674.0
2020-02-03 11:00:00,39.72,39.76,39.71,39.71,4488.0,39.214,39.2535,39.2041,39.2041,4488.0
2020-02-03 11:05:00,39.72,39.74,39.68,39.73,5168.0,39.214,39.2337,39.1745,39.2239,5168.0
2020-02-03 11:10:00,39.73,39.76,39.72,39.73,4285.0,39.2239,39.2535,39.214,39.2239,4285.0
2020-02-03 11:15:00,39.72,39.74,39.68,39.71,20535.0,39.214,39.2337,39.1745,39.2041,20535.0
2020-02-03 11:20:00,39.71,39.74,39.71,39.74,5018.0,39.2041,39.2337,39.2041,39.2337,5018.0
2020-02-03 11:25:00,39.77,39.78,39.75,39.77,4347.0,39.2634,39.2732,39.2436,39.2634,4347.0
2020-02-03 11:30:00,39.76,39.76,39.7,39.72,4496.0,39.2535,39.2535,39.1942,39.214,4496.0
2020-02-03 11:35:00,39.71,39.75,39.68,39.75,4337.0,39.2041,39.2436,39.1745,39.2436,4337.0
2020-02-03 11:40:00,39.75,39.76,39.61,39.66,4927.0,39.2436,39.2535,39.1054,39.1548,4927.0
2020-02-03 11:45:00,39.65,39.65,39.58,39.59,2500.0,39.1449,39.1449,39.0758,39.0856,2500.0
2020-02-03 11:50:00,39.59,39.61,39.57,39.6,3935.0,39.0856,39.1054,39.0659,39.0955,3935.0
2020-02-03 11:55:00,39.61,39.64,39.6,39.64,7512.0,39.1054,39.135,39.0955,39.135,7512.0
2020-02-03 12:00:00,39.64,39.68,39.63,39.68,5198.0,39.135,39.1745,39.1251,39.1745,5198.0
2020-02-03 12:05:00,39.68,39.68,39.59,39.6,4542.0,39.1745,39.1745,39.0856,39.0955,4542.0
2020-02-03 12:10:00,39.59,39.62,39.57,39.61,6650.0,39.0856,39.1153,39.0659,39.1054,6650.0
2020-02-03 12:15:00,39.61,39.65,39.6,39.65,5197.0,39.1054,39.1449,39.0955,39.1449,5197.0
2020-02-03 12:20:00,39.64,39.7,39.63,39.7,2600.0,39.135,39.1942,39.1251,39.1942,2600.0
2020-02-03 12:25:00,39.7,39.7,39.67,39.67,4212.0,39.1942,39.1942,39.1646,39.1646,4212.0
2020-02-03 12:30:00,39.66,39.67,39.63,39.64,4069.0,39.1548,39.1646,39.1251,39.135,4069.0
2020-02-03 12:35:00,39.63,39.67,39.63,39.66,4198.0,39.1251,39.1646,39.1251,39.1548,4198.0
2020-02-03 12:40:00,39.69,39.72,39.68,39.72,2800.0,39.1844,39.214,39.1745,39.214,2800.0
2020-02-03 12:45:00,39.71,39.75,39.67,39.72,3378.0,39.2041,39.2436,39.1646,39.214,3378.0
2020-02-03 12:50:00,39.72,39.73,39.68,39.68,4653.0,39.214,39.2239,39.1745,39.1745,4653.0
2020-02-03 12:55:00,39.69,39.7,39.67,39.7,3937.0,39.1844,39.1942,39.1646,39.1942,3937.0
2020-02-03 13:00:00,39.69,39.71,39.67,39.69,3821.0,39.1844,39.2041,39.1646,39.1844,3821.0
2020-02-03 13:05:00,39.69,39.69,39.63,39.64,4719.0,39.1844,39.1844,39.1251,39.135,4719.0
2020-02-03 13:10:00,39.63,39.64,39.57,39.61,5694.0,39.1251,39.135,39.0659,39.1054,5694.0
2020-02-03 13:15:00,39.6,39.61,39.57,39.61,2454.0,39.0955,39.1054,39.0659,39.1054,2454.0
2020-02-03 13:20:00,39.61,39.67,39.6,39.67,4639.0,39.1054,39.1646,39.0955,39.1646,4639.0
2020-02-03 13:25:00,39.68,39.71,39.67,39.68,5127.0,39.1745,39.2041,39.1646,39.1745,5127.0
2020-02-03 13:30:00,39.67,39.69,39.62,39.66,4175.0,39.1646,39.1844,39.1153,39.1548,4175.0
2020-02-03 13:35:00,39.66,39.71,39.66,39.68,4510.0,39.1548,39.2041,39.1548,39.1745,4510.0
2020-02-03 13:40:00,39.68,39.68,39.63,39.64,4829.0,39.1745,39.1745,39.1251,39.135,4829.0
2020-02-03 13:45:00,39.64,39.64,39.63,39.63,3044.0,39.135,39.135,39.1251,39.1251,3044.0
2020-02-03 13:50:00,39.64,39.64,39.58,39.61,5145.0,39.135,39.135,39.0758,39.1054,5145.0
2020-02-03 13:55:00,39.6,39.66,39.6,39.65,5259.0,39.0955,39.1548,39.0955,39.1449,5259.0
2020-02-03 14:00:00,39.65,39.65,39.6,39.65,4830.0,39.1449,39.1449,39.0955,39.1449,4830.0
2020-02-03 14:05:00,39.64,39.64,39.59,39.59,6082.0,39.135,39.135,39.0856,39.0856,6082.0
2020-02-03 14:10:00,39.59,39.59,39.55,39.57,4172.0,39.0856,39.0856,39.0462,39.0659,4172.0
2020-02-03 14:15:00,39.57,39.59,39.56,39.59,4140.0,39.0659,39.0856,39.056,39.0856,4140.0
2020-02-03 14:20:00,39.59,39.64,39.59,39.62,4998.0,39.0856,39.135,39.0856,39.1153,4998.0
2020-02-03 14:25:00,39.62,39.65,39.62,39.65,4815.0,39.1153,39.1449,39.1153,39.1449,4815.0
2020-02-03 14:30:00,39.65,39.7,39.63,39.63,7519.0,39.1449,39.1942,39.1251,39.1251,7519.0
2020-02-03 14:35:00,39.64,39.67,39.64,39.67,2515.0,39.135,39.1646,39.135,39.1646,2515.0
2020-02-03 14:40:00,39.66,39.72,39.65,39.68,8170.0,39.1548,39.214,39.1449,39.1745,8170.0
2020-02-03 14:45:00,39.68,39.69,39.64,39.69,30913.0,39.1745,39.1844,39.135,39.1844,30913.0
2020-02-03 14:50:00,39.7,39.75,39.69,39.74,5099.0,39.1942,39.2436,39.1844,39.2337,5099.0
2020-02-03 14:55:00,39.74,39.77,39.73,39.74,5937.0,39.2337,39.2634,39.2239,39.2337,5937.0
2020-02-03 15:00:00,39.74,39.77,39.74,39.77,5284.0,39.2337,39.2634,39.2337,39.2634,5284.0
2020-02-03 15:05:00,39.77,39.77,39.71,39.72,5882.0,39.2634,39.2634,39.2041,39.214,5882.0
2020-02-03 15:10:00,39.72,39.74,39.69,39.7,8993.0,39.214,39.2337,39.1844,39.1942,8993.0
2020-02-03 15:15:00,39.7,39.72,39.69,39.72,8167.0,39.1942,39.214,39.1844,39.214,8167.0
2020-02-03 15:20:00,39.72,39.76,39.71,39.73,10377.0,39.214,39.2535,39.2041,39.2239,10377.0
2020-02-03 15:25:00,39.73,39.76,39.7,39.76,6523.0,39.2239,39.2535,39.1942,39.2535,6523.0
2020-02-03 15:30:00,39.76,39.77,39.67,39.68,13580.0,39.2535,39.2634,39.1646,39.1745,13580.0
2020-02-03 15:35:00,39.68,39.68,39.63,39.64,11504.0,39.1745,39.1745,39.1251,39.135,11504.0
2020-02-03 15:40:00,39.63,39.64,39.58,39.58,11218.0,39.1251,39.135,39.0758,39.0758,11218.0
2020-02-03 15:45:00,39.58,39.59,39.54,39.55,17598.0,39.0758,39.0856,39.0363,39.0462,17598.0
2020-02-03 15:50:00,39.54,39.54,39.48,39.49,27602.0,39.0363,39.0363,38.977,38.9869,27602.0
2020-02-03 15:55:00,39.48,39.54,39.44,39.46,68996.0,38.977,39.0363,38.9376,38.9573,68996.0
2020-02-04 09:30:00,40.1,40.15,40.02,40.02,12981.0,39.5891,39.6385,39.5102,39.5102,12981.0
2020-02-04 09:35:00,40.02,40.07,39.85,39.85,6640.0,39.5102,39.5595,39.3423,39.3423,6640.0
2020-02-04 09:40:00,39.91,40.05,39.91,40.01,3757.0,39.4016,39.5398,39.4016,39.5003,3757.0
2020-02-04 09:45:00,40.02,40.23,40.02,40.21,5651.0,39.5102,39.7175,39.5102,39.6977,5651.0
2020-02-04 09:50:00,40.23,40.3,40.2,40.22,4152.0,39.7175,39.7866,39.6879,39.7076,4152.0
2020-02-04 09:55:00,40.17,40.2,40.09,40.09,1757.0,39.6583,39.6879,39.5793,39.5793,1757.0
2020-02-04 10:00:00,40.13,40.13,40.01,40.01,2000.0,39.6188,39.6188,39.5003,39.5003,2000.0
2020-02-04 10:05:00,39.98,39.99,39.86,39.86,4932.0,39.4707,39.4805,39.3522,39.3522,4932.0
2020-02-04 10:10:00,39.88,39.95,39.76,39.81,7597.0,39.372,39.4411,39.2535,39.3028,7597.0
2020-02-04 10:15:00,39.81,39.86,39.79,39.82,3250.0,39.3028,39.3522,39.2831,39.3127,3250.0
2020-02-04 10:20:00,39.84,39.84,39.77,39.84,7040.0,39.3325,39.3325,39.2634,39.3325,7040.0
2020-02-04 10:25:00,39.83,39.85,39.79,39.83,10976.0,39.3226,39.3423,39.2831,39.3226,10976.0
2020-02-04 10:30:00,39.81,39.85,39.76,39.78,5988.0,39.3028,39.3423,39.2535,39.2732,5988.0
2020-02-04 10:35:00,39.79,39.82,39.73,39.73,4625.0,39.2831,39.3127,39.2239,39.2239,4625.0
2020-02-04 10:40:00,39.74,39.76,39.72,39.72,4874.0,39.2337,39.2535,39.214,39.214,4874.0
2020-02-04 10:45:00,39.72,39.73,39.67,39.71,2663.0,39.214,39.2239,39.1646,39.2041,2663.0
2020-02-04 10:50:00,39.67,39.68,39.63,39.64,1791.0,39.1646,39.1745,39.1251,39.135,1791.0
2020-02-04 10:55:00,39.62,39.65,39.6,39.6,4577.0,39.1153,39.1449,39.0955,39.0955,4577.0
2020-02-04 11:00:00,39.63,39.63,39.57,39.59,1539.0,39.1251,39.1251,39.0659,39.0856,1539.0
2020-02-04 11:05:00,39.57,39.6,39.5,39.5,3400.0,39.0659,39.0955,38.9968,38.9968,3400.0
2020-02-04 11:10:00,39.5,39.57,39.49,39.55,5012.0,38.9968,39.0659,38.9869,39.0462,5012.0
2020-02-04 11:15:00,39.55,39.55,39.5,39.52,1101.0,39.0462,39.0462,38.9968,39.0165,1101.0
2020-02-04 11:20:00,39.53,39.59,39.51,39.55,11209.0,39.0264,39.0856,39.0067,39.0462,11209.0
2020-02-04 11:25:00,39.56,39.6,39.56,39.58,2021.0,39.056,39.0955,39.056,39.0758,2021.0
2020-02-04 11:30:00,39.58,39.62,39.56,39.61,2771.0,39.0758,39.1153,39.056,39.1054,2771.0
2020-02-04 11:35:00,39.6,39.62,39.56,39.59,2815.0,39.0955,39.1153,39.056,39.0856,2815.0
2020-02-04 11:40:00,39.59,39.61,39.58,39.6,2524.0,39.0856,39.1054,39.0758,39.0955,2524.0
2020-02-04 11:45:00,39.6,39.64,39.6,39.62,3427.0,39.0955,39.135,39.0955,39.1153,3427.0
2020-02-04 11:50:00,39.64,39.67,39.62,39.67,4179.0,39.135,39.1646,39.1153,39.1646,4179.0
2020-02-04 11:55:00,39.66,39.69,39.65,39.69,3066.0,39.1548,39.1844,39.1449,39.1844,3066.0
2020-02-04 12:00:00,39.68,39.69,39.67,39.69,2197.0,39.1745,39.1844,39.1646,39.1844,2197.0
2020-02-04 12:05:00,39.7,39.73,39.7,39.72,4274.0,39.1942,39.2239,39.1942,39.214,4274.0
2020-02-04 12:10:00,39.73,39.73,39.71,39.72,2363.0,39.2239,39.2239,39.2041,39.214,2363.0
2020-02-04 12:15:00,39.73,39.76,39.7,39.73,3639.0,39.2239,39.2535,39.1942,39.2239,3639.0
2020-02-04 12:20:00,39.73,39.74,39.72,39.74,1936.0,39.2239,39.2337,39.214,39.2337,1936.0
2020-02-04 12:25:00,39.75,39.77,39.73,39.74,2544.0,39.2436,39.2634,39.2239,39.2337,2544.0
2020-02-04 12:30:00,39.73,39.73,39.71,39.72,700.0,39.2239,39.2239,39.2041,39.214,700.0
2020-02-04 12:35:00,39.73,39.73,39.71,39.72,1688.0,39.2239,39.2239,39.2041,39.214,1688.0
2020-02-04 12:40:00,39.73,39.73,39.72,39.73,3007.0,39.2239,39.2239,39.214,39.2239,3007.0
2020-02-04 12:45:00,39.73,39.74,39.7,39.71,4230.0,39.2239,39.2337,39.1942,39.2041,4230.0
2020-02-04 12:50:00,39.71,39.74,39.7,39.72,4170.0,39.2041,39.2337,39.1942,39.214,4170.0
2020-02-04 12:55:00,39.73,39.73,39.7,39.71,4210.0,39.2239,39.2239,39.1942,39.2041,4210.0
2020-02-04 13:00:00,39.71,39.72,39.66,39.66,4592.0,39.2041,39.214,39.1548,39.1548,4592.0
2020-02-04 13:05:00,39.67,39.68,39.65,39.68,4431.0,39.1646,39.1745,39.1449,39.1745,4431.0
2020-02-04 13:10:00,39.67,39.67,39.62,39.62,2300.0,39.1646,39.1646,39.1153,39.1153,2300.0
2020-02-04 13:15:00,39.61,39.61,39.59,39.59,2401.0,39.1054,39.1054,39.0856,39.0856,2401.0
2020-02-04 13:20:00,39.58,39.6,39.58,39.6,2903.0,39.0758,39.0955,39.0758,39.0955,2903.0
2020-02-04 13:25:00,39.58,39.59,39.56,39.57,2093.0,39.0758,39.0856,39.056,39.0659,2093.0
2020-02-04 13:30:00,39.59,39.64,39.58,39.64,4751.0,39.0856,39.135,39.0758,39.135,4751.0
2020-02-04 13:35:00,39.63,39.65,39.62,39.64,2491.0,39.1251,39.1449,39.1153,39.135,2491.0
2020-02-04 13:40:00,39.63,39.67,39.62,39.67,2980.0,39.1251,39.1646,39.1153,39.1646,2980.0
2020-02-04 13:45:00,39.68,39.69,39.66,39.66,1758.0,39.1745,39.1844,39.1548,39.1548,1758.0
2020-02-04 13:50:00,39.65,39.65,39.64,39.64,3484.0,39.1449,39.1449,39.135,39.135,3484.0
2020-02-04 13:55:00,39.62,39.68,39.62,39.68,2835.0,39.1153,39.1745,39.1153,39.1745,2835.0
2020-02-04 14:00:00,39.68,39.7,39.67,39.7,2363.0,39.1745,39.1942,39.1646,39.1942,2363.0
2020-02-04 14:05:00,39.71,39.72,39.65,39.67,3799.0,39.2041,39.214,39.1449,39.1646,3799.0
2020-02-04 14:10:00,39.67,39.68,39.65,39.66,3057.0,39.1646,39.1745,39.1449,39.1548,3057.0
2020-02-04 14:15:00,39.65,39.65,39.6,39.6,1115.0,39.1449,39.1449,39.0955,39.0955,1115.0
2020-02-04 14:20:00,39.61,39.65,39.6,39.61,4798.0,39.1054,39.1449,39.0955,39.1054,4798.0
2020-02-04 14:25:00,39.6,39.63,39.6,39.62,5701.0,39.0955,39.1251,39.0955,39.1153,5701.0
2020-02-04 14:30:00,39.62,39.62,39.59,39.59,3024.0,39.1153,39.1153,39.0856,39.0856,3024.0
2020-02-04 14:35:00,39.59,39.65,39.59,39.64,3218.0,39.0856,39.1449,39.0856,39.135,3218.0
2020-02-04 14:40:00,39.64,39.67,39.62,39.67,4809.0,39.135,39.1646,39.1153,39.1646,4809.0
2020-02-04 14:45:00,39.66,39.68,39.66,39.67,4645.0,39.1548,39.1745,39.1548,39.1646,4645.0
2020-02-04 14:50:00,39.66,39.67,39.64,39.65,2557.0,39.1548,39.1646,39.135,39.1449,2557.0
2020-02-04 14:55:00,39.64,39.64,39.61,39.61,2344.0,39.135,39.135,39.1054,39.1054,2344.0
2020-02-04 15:00:00,39.6,39.62,39.58,39.61,4027.0,39.0955,39.1153,39.0758,39.1054,4027.0
2020-02-04 15:05:00,39.62,39.65,39.61,39.64,5251.0,39.1153,39.1449,39.1054,39.135,5251.0
2020-02-04 15:10:00,39.64,39.66,39.59,39.59,4101.0,39.135,39.1548,39.0856,39.0856,4101.0
2020-02-04 15:15:00,39.6,39.6,39.55,39.59,3924.0,39.0955,39.0955,39.0462,39.0856,3924.0
2020-02-04 15:20:00,39.58,39.62,39.58,39.59,10741.0,39.0758,39.1153,39.0758,39.0856,10741.0
2020-02-04 15:25:00,39.59,39.6,39.58,39.59,2200.0,39.0856,39.0955,39.0758,39.0856,2200.0
2020-02-04 15:30:00,39.6,39.62,39.58,39.58,7058.0,39.0955,39.1153,39.0758,39.0758,7058.0
2020-02-04 15:35:00,39.58,39.6,39.57,39.59,8138.0,39.0758,39.0955,39.0659,39.0856,8138.0
2020-02-04 15:40:00,39.58,39.59,39.56,39.57,7109.0,39.0758,39.0856,39.056,39.0659,7109.0
2020-02-04 15:45:00,39.56,39.56,39.52,39.54,13659.0,39.056,39.056,39.0165,39.0363,13659.0
2020-02-04 15:50:00,39.54,39.54,39.46,39.47,22833.0,39.0363,39.0363,38.9573,38.9672,22833.0
2020-02-04 15:55:00,39.46,39.47,39.4,39.42,66662.0,38.9573,38.9672,38.8981,38.9178,66662.0
2020-02-05 09:30:00,40.01,40.24,39.83,40.15,17995.0,39.5003,39.7274,39.3226,39.6385,17995.0
2020-02-05 09:35:00,40.15,40.18,39.99,39.99,4371.0,39.6385,39.6681,39.4805,39.4805,4371.0
2020-02-05 09:40:00,40.01,40.09,39.91,40.05,5201.0,39.5003,39.5793,39.4016,39.5398,5201.0
2020-02-05 09:45:00,40.06,40.06,39.97,40.03,3480.0,39.5497,39.5497,39.4608,39.52,3480.0
2020-02-05 09:50:00,40.01,40.1,40.01,40.1,10855.0,39.5003,39.5891,39.5003,39.5891,10855.0
2020-02-05 09:55:00,40.1,40.15,40.09,40.12,6838.0,39.5891,39.6385,39.5793,39.6089,6838.0
2020-02-05 10:00:00,40.11,40.19,40.09,40.15,4136.0,39.599,39.678,39.5793,39.6385,4136.0
2020-02-05 10:05:00,40.16,40.16,40.09,40.13,9621.0,39.6484,39.6484,39.5793,39.6188,9621.0
2020-02-05 10:10:00,40.14,40.14,40.09,40.11,3550.0,39.6286,39.6286,39.5793,39.599,3550.0
2020-02-05 10:15:00,40.13,40.13,40.09,40.09,4431.0,39.6188,39.6188,39.5793,39.5793,4431.0
2020-02-05 10:20:00,40.1,40.11,40.07,40.08,4831.0,39.5891,39.599,39.5595,39.5694,4831.0
2020-02-05 10:25:00,40.07,40.07,39.96,39.99,4254.0,39.5595,39.5595,39.4509,39.4805,4254.0
2020-02-05 10:30:00,39.98,39.99,39.9,39.93,9230.0,39.4707,39.4805,39.3917,39.4213,9230.0
2020-02-05 10:35:00,39.91,39.93,39.88,39.89,2896.0,39.4016,39.4213,39.372,39.3818,2896.0
2020-02-05 10:40:00,39.87,39.87,39.79,39.82,4615.0,39.3621,39.3621,39.2831,39.3127,4615.0
2020-02-05 10:45:00,39.83,39.94,39.82,39.93,6574.0,39.3226,39.4312,39.3127,39.4213,6574.0
2020-02-05 10:50:00,39.93,40.0,39.93,40.0,2283.0,39.4213,39.4904,39.4213,39.4904,2283.0
2020-02-05 10:55:00,39.98,40.02,39.98,40.02,11247.0,39.4707,39.5102,39.4707,39.5102,11247.0
2020-02-05 11:00:00,40.03,40.04,39.97,40.0,12641.0,39.52,39.5299,39.4608,39.4904,12641.0
2020-02-05 11:05:00,40.01,40.05,39.99,40.05,4166.0,39.5003,39.5398,39.4805,39.5398,4166.0
2020-02-05 11:10:00,40.03,40.07,40.02,40.07,3932.0,39.52,39.5595,39.5102,39.5595,3932.0
2020-02-05 11:15:00,40.06,40.08,40.06,40.07,3760.0,39.5497,39.5694,39.5497,39.5595,3760.0
2020-02-05 11:20:00,40.07,40.1,40.05,40.07,6324.0,39.5595,39.5891,39.5398,39.5595,6324.0
2020-02-05 11:25:00,40.08,40.11,40.08,40.11,2700.0,39.5694,39.599,39.5694,39.599,2700.0
2020-02-05 11:30:00,40.11,40.15,40.09,40.14,4624.0,39.599,39.6385,39.5793,39.6286,4624.0
2020-02-05 11:35:00,40.14,40.2,40.14,40.2,3528.0,39.6286,39.6879,39.6286,39.6879,3528.0
2020-02-05 11:40:00,40.2,40.22,40.18,40.22,5963.0,39.6879,39.7076,39.6681,39.7076,5963.0
2020-02-05 11:45:00,40.22,40.23,40.21,40.22,2947.0,39.7076,39.7175,39.6977,39.7076,2947.0
2020-02-05 11:50:00,40.22,40.23,40.2,40.23,2300.0,39.7076,39.7175,39.6879,39.7175,2300.0
2020-02-05 11:55:00,40.22,40.22,40.21,40.22,3605.0,39.7076,39.7076,39.6977,39.7076,3605.0
2020-02-05 12:00:00,40.21,40.22,40.19,40.22,10302.0,39.6977,39.7076,39.678,39.7076,10302.0
2020-02-05 12:05:00,40.22,40.3,40.21,40.3,21009.0,39.7076,39.7866,39.6977,39.7866,21009.0
2020-02-05 12:10:00,40.3,40.3,40.26,40.28,6837.0,39.7866,39.7866,39.7471,39.7669,6837.0
2020-02-05 12:15:00,40.29,40.31,40.28,40.3,2300.0,39.7767,39.7965,39.7669,39.7866,2300.0
2020-02-05 12:20:00,40.3,40.31,40.29,40.31,2460.0,39.7866,39.7965,39.7767,39.7965,2460.0
2020-02-05 12:25:00,40.32,40.32,40.29,40.29,6191.0,39.8063,39.8063,39.7767,39.7767,6191.0
2020-02-05 12:30:00,40.3,40.31,40.28,40.3,8936.0,39.7866,39.7965,39.7669,39.7866,8936.0
2020-02-05 12:35:00,40.3,40.33,40.29,40.32,2835.0,39.7866,39.8162,39.7767,39.8063,2835.0
2020-02-05 12:40:00,40.32,40.34,40.31,40.32,3521.0,39.8063,39.8261,39.7965,39.8063,3521.0
2020-02-05 12:45:00,40.32,40.36,40.3,40.36,6436.0,39.8063,39.8458,39.7866,39.8458,6436.0
2020-02-05 12:50:00,40.37,40.37,40.32,40.34,3761.0,39.8557,39.8557,39.8063,39.8261,3761.0
2020-02-05 12:55:00,40.34,40.38,40.33,40.34,4683.0,39.8261,39.8656,39.8162,39.8261,4683.0
2020-02-05 13:00:00,40.34,40.37,40.32,40.33,5793.0,39.8261,39.8557,39.8063,39.8162,5793.0
2020-02-05 13:05:00,40.33,40.35,40.33,40.35,2490.0,39.8162,39.836,39.8162,39.836,2490.0
2020-02-05 13:10:00,40.35,40.39,40.35,40.39,5272.0,39.836,39.8755,39.836,39.8755,5272.0
2020-02-05 13:15:00,40.39,40.43,40.38,40.43,2403.0,39.8755,39.9149,39.8656,39.9149,2403.0
2020-02-05 13:20:00,40.43,40.44,40.41,40.44,3080.0,39.9149,39.9248,39.8952,39.9248,3080.0
2020-02-05 13:25:00,40.45,40.49,40.45,40.49,2541.0,39.9347,39.9742,39.9347,39.9742,2541.0
2020-02-05 13:30:00,40.48,40.5,40.48,40.48,5436.0,39.9643,39.9841,39.9643,39.9643,5436.0
2020-02-05 13:35:00,40.48,40.52,40.47,40.51,6435.0,39.9643,40.0038,39.9544,39.9939,6435.0
2020-02-05 13:40:00,40.51,40.54,40.48,40.54,6198.0,39.9939,40.0235,39.9643,40.0235,6198.0
2020-02-05 13:45:00,40.53,40.56,40.52,40.55,7075.0,40.0137,40.0433,40.0038,40.0334,7075.0
2020-02-05 13:50:00,40.56,40.58,40.53,40.53,4087.0,40.0433,40.063,40.0137,40.0137,4087.0
2020-02-05 13:55:00,40.52,40.52,40.49,40.5,4879.0,40.0038,40.0038,39.9742,39.9841,4879.0
2020-02-05 14:00:00,40.49,40.49,40.43,40.43,9875.0,39.9742,39.9742,39.9149,39.9149,9875.0
2020-02-05 14:05:00,40.42,40.43,40.34,40.34,32194.0,39.9051,39.9149,39.8261,39.8261,32194.0
2020-02-05 14:10:00,40.34,40.37,40.33,40.34,7995.0,39.8261,39.8557,39.8162,39.8261,7995.0
2020-02-05 14:15:00,40.34,40.39,40.34,40.36,2783.0,39.8261,39.8755,39.8261,39.8458,2783.0
2020-02-05 14:20:00,40.37,40.39,40.37,40.39,2639.0,39.8557,39.8755,39.8557,39.8755,2639.0
2020-02-05 14:25:00,40.4,40.41,40.36,40.36,2174.0,39.8853,39.8952,39.8458,39.8458,2174.0
2020-02-05 14:30:00,40.36,40.38,40.35,40.36,3501.0,39.8458,39.8656,39.836,39.8458,3501.0
2020-02-05 14:35:00,40.36,40.36,40.34,40.34,1729.0,39.8458,39.8458,39.8261,39.8261,1729.0
2020-02-05 14:40:00,40.34,40.38,40.34,40.38,4096.0,39.8261,39.8656,39.8261,39.8656,4096.0
2020-02-05 14:45:00,40.37,40.38,40.36,40.37,3483.0,39.8557,39.8656,39.8458,39.8557,3483.0
2020-02-05 14:50:00,40.38,40.4,40.36,40.4,5794.0,39.8656,39.8853,39.8458,39.8853,5794.0
2020-02-05 14:55:00,40.39,40.39,40.32,40.33,9543.0,39.8755,39.8755,39.8063,39.8162,9543.0
2020-02-05 15:00:00,40.33,40.36,40.32,40.34,3863.0,39.8162,39.8458,39.8063,39.8261,3863.0
2020-02-05 15:05:00,40.34,40.35,40.33,40.33,4276.0,39.8261,39.836,39.8162,39.8162,4276.0
2020-02-05 15:10:00,40.34,40.34,40.24,40.26,6974.0,39.8261,39.8261,39.7274,39.7471,6974.0
2020-02-05 15:15:00,40.26,40.31,40.25,40.3,4495.0,39.7471,39.7965,39.7372,39.7866,4495.0
2020-02-05 15:20:00,40.31,40.36,40.31,40.34,10755.0,39.7965,39.8458,39.7965,39.8261,10755.0
2020-02-05 15:25:00,40.34,40.41,40.33,40.41,10268.0,39.8261,39.8952,39.8162,39.8952,10268.0
2020-02-05 15:30:00,40.41,40.41,40.33,40.36,23347.0,39.8952,39.8952,39.8162,39.8458,23347.0
2020-02-05 15:35:00,40.37,40.39,40.32,40.33,15842.0,39.8557,39.8755,39.8063,39.8162,15842.0
2020-02-05 15:40:00,40.34,40.4,40.33,40.4,15768.0,39.8261,39.8853,39.8162,39.8853,15768.0
2020-02-05 15:45:00,40.4,40.42,40.36,40.38,22280.0,39.8853,39.9051,39.8458,39.8656,22280.0
2020-02-05 15:50:00,40.38,40.41,40.35,40.39,26276.0,39.8656,39.8952,39.836,39.8755,26276.0
2020-02-05 15:55:00,40.4,40.4,40.33,40.37,52095.0,39.8853,39.8853,39.8162,39.8557,52095.0
2020-02-06 09:30:00,40.48,40.48,40.13,40.13,15799.0,39.9643,39.9643,39.6188,39.6188,15799.0
2020-02-06 09:35:00,40.16,40.23,40.04,40.1,5521.0,39.6484,39.7175,39.5299,39.5891,5521.0
2020-02-06 09:40:00,40.1,40.1,39.92,39.92,2122.0,39.5891,39.5891,39.4114,39.4114,2122.0
2020-02-06 09:45:00,39.96,40.02,39.83,40.01,5255.0,39.4509,39.5102,39.3226,39.5003,5255.0
2020-02-06 09:50:00,39.98,39.98,39.92,39.96,3202.0,39.4707,39.4707,39.4114,39.4509,3202.0
2020-02-06 09:55:00,39.91,39.97,39.91,39.94,8015.0,39.4016,39.4608,39.4016,39.4312,8015.0
2020-02-06 10:00:00,39.92,39.93,39.76,39.84,11301.0,39.4114,39.4213,39.2535,39.3325,11301.0
2020-02-06 10:05:00,39.85,39.85,39.78,39.79,3508.0,39.3423,39.3423,39.2732,39.2831,3508.0
2020-02-06 10:10:00,39.74,39.75,39.69,39.72,3624.0,39.2337,39.2436,39.1844,39.214,3624.0
2020-02-06 10:15:00,39.71,39.71,39.57,39.57,2736.0,39.2041,39.2041,39.0659,39.0659,2736.0
2020-02-06 10:20:00,39.56,39.58,39.45,39.5,4928.0,39.056,39.0758,38.9474,38.9968,4928.0
2020-02-06 10:25:00,39.49,39.54,39.46,39.46,8534.0,38.9869,39.0363,38.9573,38.9573,8534.0
2020-02-06 10:30:00,39.46,39.47,39.4,39.43,6168.0,38.9573,38.9672,38.8981,38.9277,6168.0
2020-02-06 10:35:00,39.43,39.48,39.43,39.46,3138.0,38.9277,38.977,38.9277,38.9573,3138.0
2020-02-06 10:40:00,39.44,39.45,39.34,39.34,4032.0,38.9376,38.9474,38.8388,38.8388,4032.0
2020-02-06 10:45:00,39.34,39.37,39.32,39.32,21965.0,38.8388,38.8684,38.8191,38.8191,21965.0
2020-02-06 10:50:00,39.34,39.4,39.3,39.33,24370.0,38.8388,38.8981,38.7993,38.829,24370.0
2020-02-06 10:55:00,39.34,39.34,39.28,39.3,5408.0,38.8388,38.8388,38.7796,38.7993,5408.0
2020-02-06 11:00:00,39.3,39.3,39.21,39.22,9601.0,38.7993,38.7993,38.7105,38.7204,9601.0
2020-02-06 11:05:00,39.22,39.22,39.17,39.19,3513.0,38.7204,38.7204,38.671,38.6907,3513.0
2020-02-06 11:10:00,39.19,39.23,39.15,39.2,6284.0,38.6907,38.7302,38.6513,38.7006,6284.0
2020-02-06 11:15:00,39.21,39.21,39.13,39.18,3621.0,38.7105,38.7105,38.6315,38.6809,3621.0
2020-02-06 11:20:00,39.17,39.25,39.16,39.18,6236.0,38.671,38.75,38.6611,38.6809,6236.0
2020-02-06 11:25:00,39.18,39.21,39.15,39.19,8834.0,38.6809,38.7105,38.6513,38.6907,8834.0
2020-02-06 11:30:00,39.18,39.21,39.14,39.17,7595.0,38.6809,38.7105,38.6414,38.671,7595.0
2020-02-06 11:35:00,39.17,39.17,39.12,39.14,2232.0,38.671,38.671,38.6216,38.6414,2232.0
2020-02-06 11:40:00,39.13,39.2,39.12,39.17,17249.0,38.6315,38.7006,38.6216,38.671,17249.0
2020-02-06 11:45:00,39.16,39.18,39.14,39.17,4617.0,38.6611,38.6809,38.6414,38.671,4617.0
2020-02-06 11:50:00,39.16,39.18,39.15,39.17,2049.0,38.6611,38.6809,38.6513,38.671,2049.0
2020-02-06 11:55:00,39.18,39.18,39.13,39.15,4200.0,38.6809,38.6809,38.6315,38.6513,4200.0
2020-02-06 12:00:00,39.15,39.18,39.14,39.15,3843.0,38.6513,38.6809,38.6414,38.6513,3843.0
2020-02-06 12:05:00,39.16,39.19,39.15,39.19,15517.0,38.6611,38.6907,38.6513,38.6907,15517.0
2020-02-06 12:10:00,39.18,39.19,39.18,39.19,2646.0,38.6809,38.6907,38.6809,38.6907,2646.0
2020-02-06 12:15:00,39.18,39.21,39.13,39.19,13328.0,38.6809,38.7105,38.6315,38.6907,13328.0
2020-02-06 12:20:00,39.18,39.2,39.18,39.19,2791.0,38.6809,38.7006,38.6809,38.6907,2791.0
2020-02-06 12:25:00,39.19,39.2,39.18,39.19,2245.0,38.6907,38.7006,38.6809,38.6907,2245.0
2020-02-06 12:30:00,39.19,39.24,39.18,39.23,7363.0,38.6907,38.7401,38.6809,38.7302,7363.0
2020-02-06 12:35:00,39.23,39.24,39.19,39.19,3593.0,38.7302,38.7401,38.6907,38.6907,3593.0
2020-02-06 12:40:00,39.19,39.19,39.17,39.19,4485.0,38.6907,38.6907,38.671,38.6907,4485.0
2020-02-06 12:45:00,39.18,39.19,39.15,39.19,5677.0,38.6809,38.6907,38.6513,38.6907,5677.0
2020-02-06 12:50:00,39.18,39.21,39.18,39.21,5007.0,38.6809,38.7105,38.6809,38.7105,5007.0
2020-02-06 12:55:00,39.21,39.21,39.15,39.15,8204.0,38.7105,38.7105,38.6513,38.6513,8204.0
2020-02-06 13:00:00,39.16,39.18,39.14,39.16,2867.0,38.6611,38.6809,38.6414,38.6611,2867.0
2020-02-06 13:05:00,39.16,39.17,39.14,39.15,2044.0,38.6611,38.671,38.6414,38.6513,2044.0
2020-02-06 13:10:00,39.15,39.15,39.09,39.09,8502.0,38.6513,38.6513,38.592,38.592,8502.0
2020-02-06 13:15:00,39.09,39.12,39.08,39.12,6184.0,38.592,38.6216,38.5821,38.6216,6184.0
2020-02-06 13:20:00,39.12,39.12,39.07,39.08,11114.0,38.6216,38.6216,38.5723,38.5821,11114.0
2020-02-06 13:25:00,39.09,39.12,39.08,39.11,17741.0,38.592,38.6216,38.5821,38.6118,17741.0
2020-02-06 13:30:00,39.1,39.19,39.1,39.17,9011.0,38.6019,38.6907,38.6019,38.671,9011.0
2020-02-06 13:35:00,39.17,39.18,39.15,39.17,4627.0,38.671,38.6809,38.6513,38.671,4627.0
2020-02-06 13:40:00,39.16,39.18,39.12,39.18,5618.0,38.6611,38.6809,38.6216,38.6809,5618.0
2020-02-06 13:45:00,39.2,39.21,39.19,39.2,1915.0,38.7006,38.7105,38.6907,38.7006,1915.0
2020-02-06 13:50:00,39.22,39.25,39.21,39.24,4135.0,38.7204,38.75,38.7105,38.7401,4135.0
2020-02-06 13:55:00,39.23,39.28,39.23,39.28,2900.0,38.7302,38.7796,38.7302,38.7796,2900.0
2020-02-06 14:00:00,39.28,39.32,39.28,39.3,6051.0,38.7796,38.8191,38.7796,38.7993,6051.0
2020-02-06 14:05:00,39.3,39.3,39.24,39.27,3863.0,38.7993,38.7993,38.7401,38.7697,3863.0
2020-02-06 14:10:00,39.27,39.29,39.26,39.27,3314.0,38.7697,38.7895,38.7598,38.7697,3314.0
2020-02-06 14:15:00,39.26,39.27,39.22,39.24,6230.0,38.7598,38.7697,38.7204,38.7401,6230.0
2020-02-06 14:20:00,39.23,39.24,39.21,39.22,2424.0,38.7302,38.7401,38.7105,38.7204,2424.0
2020-02-06 14:25:00,39.22,39.22,39.19,39.21,3847.0,38.7204,38.7204,38.6907,38.7105,3847.0
2020-02-06 14:30:00,39.22,39.24,39.19,39.2,3220.0,38.7204,38.7401,38.6907,38.7006,3220.0
2020-02-06 14:35:00,39.19,39.19,39.15,39.17,5973.0,38.6907,38.6907,38.6513,38.671,5973.0
2020-02-06 14:40:00,39.17,39.2,39.17,39.19,1400.0,38.671,38.7006,38.671,38.6907,1400.0
2020-02-06 14:45:00,39.18,39.18,39.13,39.13,8124.0,38.6809,38.6809,38.6315,38.6315,8124.0
2020-02-06 14:50:00,39.13,39.15,39.12,39.13,4677.0,38.6315,38.6513,38.6216,38.6315,4677.0
2020-02-06 14:55:00,39.13,39.16,39.12,39.13,7880.0,38.6315,38.6611,38.6216,38.6315,7880.0
2020-02-06 15:00:00,39.14,39.15,39.13,39.14,3440.0,38.6414,38.6513,38.6315,38.6414,3440.0
2020-02-06 15:05:00,39.14,39.19,39.13,39.19,4464.0,38.6414,38.6907,38.6315,38.6907,4464.0
2020-02-06 15:10:00,39.19,39.2,39.17,39.2,4621.0,38.6907,38.7006,38.671,38.7006,4621.0
2020-02-06 15:15:00,39.2,39.21,39.17,39.17,6282.0,38.7006,38.7105,38.671,38.671,6282.0
2020-02-06 15:20:00,39.17,39.18,39.13,39.16,15401.0,38.671,38.6809,38.6315,38.6611,15401.0
2020-02-06 15:25:00,39.16,39.19,39.15,39.15,10160.0,38.6611,38.6907,38.6513,38.6513,10160.0
2020-02-06 15:30:00,39.16,39.24,39.16,39.24,11353.0,38.6611,38.7401,38.6611,38.7401,11353.0
2020-02-06 15:35:00,39.25,39.27,39.2,39.22,10284.0,38.75,38.7697,38.7006,38.7204,10284.0
2020-02-06 15:40:00,39.22,39.24,39.21,39.23,4749.0,38.7204,38.7401,38.7105,38.7302,4749.0
2020-02-06 15:45:00,39.24,39.27,39.23,39.25,15278.0,38.7401,38.7697,38.7302,38.75,15278.0
2020-02-06 15:50:00,39.25,39.26,39.18,39.2,30340.0,38.75,38.7598,38.6809,38.7006,30340.0
2020-02-06 15:55:00,39.19,39.23,39.1,39.11,95784.0,38.6907,38.7302,38.6019,38.6118,95784.0
2020-02-07 09:30:00,38.84,38.84,38.53,38.66,13429.0,38.3452,38.3452,38.0391,38.1675,13429.0
2020-02-07 09:35:00,38.54,38.74,38.46,38.68,5422.0,38.049,38.2465,37.97,38.1872,5422.0
2020-02-07 09:40:00,38.67,38.69,38.55,38.55,3664.0,38.1774,38.1971,38.0589,38.0589,3664.0
2020-02-07 09:45:00,38.5,38.57,38.35,38.57,17894.0,38.0095,38.0786,37.8614,38.0786,17894.0
2020-02-07 09:50:00,38.57,38.7,38.54,38.67,5900.0,38.0786,38.207,38.049,38.1774,5900.0
2020-02-07 09:55:00,38.73,38.73,38.59,38.59,1400.0,38.2366,38.2366,38.0984,38.0984,1400.0
2020-02-07 10:00:00,38.58,38.67,38.55,38.64,9310.0,38.0885,38.1774,38.0589,38.1477,9310.0
2020-02-07 10:05:00,38.62,38.79,38.61,38.76,2501.0,38.128,38.2958,38.1181,38.2662,2501.0
2020-02-07 10:10:00,38.74,38.86,38.73,38.86,5317.0,38.2465,38.3649,38.2366,38.3649,5317.0
2020-02-07 10:15:00,38.87,38.9,38.83,38.84,5229.0,38.3748,38.4044,38.3353,38.3452,5229.0
2020-02-07 10:20:00,38.89,38.91,38.88,38.88,1722.0,38.3946,38.4143,38.3847,38.3847,1722.0
2020-02-07 10:25:00,38.88,38.97,38.88,38.96,3269.0,38.3847,38.4735,38.3847,38.4637,3269.0
2020-02-07 10:30:00,38.96,38.97,38.89,38.89,4484.0,38.4637,38.4735,38.3946,38.3946,4484.0
2020-02-07 10:35:00,38.91,38.93,38.89,38.9,1405.0,38.4143,38.4341,38.3946,38.4044,1405.0
2020-02-07 10:40:00,38.91,38.98,38.88,38.97,12456.0,38.4143,38.4834,38.3847,38.4735,12456.0
2020-02-07 10:45:00,38.98,39.11,38.98,39.11,32432.0,38.4834,38.6118,38.4834,38.6118,32432.0
2020-02-07 10:50:00,39.12,39.18,39.09,39.15,47680.0,38.6216,38.6809,38.592,38.6513,47680.0
2020-02-07 10:55:00,39.15,39.16,39.14,39.15,28928.0,38.6513,38.6611,38.6414,38.6513,28928.0
2020-02-07 11:00:00,39.14,39.17,39.1,39.1,25862.0,38.6414,38.671,38.6019,38.6019,25862.0
2020-02-07 11:05:00,39.11,39.16,39.1,39.11,7885.0,38.6118,38.6611,38.6019,38.6118,7885.0
2020-02-07 11:10:00,39.11,39.15,39.1,39.15,7819.0,38.6118,38.6513,38.6019,38.6513,7819.0
2020-02-07 11:15:00,39.14,39.16,39.12,39.15,4669.0,38.6414,38.6611,38.6216,38.6513,4669.0
2020-02-07 11:20:00,39.16,39.21,39.15,39.21,7619.0,38.6611,38.7105,38.6513,38.7105,7619.0
2020-02-07 11:25:00,39.22,39.22,39.18,39.18,4237.0,38.7204,38.7204,38.6809,38.6809,4237.0
2020-02-07 11:30:00,39.19,39.22,39.18,39.21,6021.0,38.6907,38.7204,38.6809,38.7105,6021.0
2020-02-07 11:35:00,39.21,39.21,39.18,39.19,7546.0,38.7105,38.7105,38.6809,38.6907,7546.0
2020-02-07 11:40:00,39.2,39.21,39.18,39.2,8852.0,38.7006,38.7105,38.6809,38.7006,8852.0
2020-02-07 11:45:00,39.19,39.19,39.08,39.11,41392.0,38.6907,38.6907,38.5821,38.6118,41392.0
2020-02-07 11:50:00,39.11,39.11,39.1,39.11,1100.0,38.6118,38.6118,38.6019,38.6118,1100.0
2020-02-07 11:55:00,39.11,39.12,39.1,39.12,3329.0,38.6118,38.6216,38.6019,38.6216,3329.0
2020-02-07 12:00:00,39.12,39.22,39.12,39.19,14742.0,38.6216,38.7204,38.6216,38.6907,14742.0
2020-02-07 12:05:00,39.18,39.22,39.18,39.22,2526.0,38.6809,38.7204,38.6809,38.7204,2526.0
2020-02-07 12:10:00,39.21,39.23,39.19,39.22,2537.0,38.7105,38.7302,38.6907,38.7204,2537.0
2020-02-07 12:15:00,39.22,39.23,39.17,39.18,2228.0,38.7204,38.7302,38.671,38.6809,2228.0
2020-02-07 12:20:00,39.18,39.19,39.13,39.13,3428.0,38.6809,38.6907,38.6315,38.6315,3428.0
2020-02-07 12:25:00,39.13,39.17,39.12,39.17,2324.0,38.6315,38.671,38.6216,38.671,2324.0
2020-02-07 12:30:00,39.17,39.18,39.13,39.13,2711.0,38.671,38.6809,38.6315,38.6315,2711.0
2020-02-07 12:35:00,39.14,39.14,39.12,39.12,1148.0,38.6414,38.6414,38.6216,38.6216,1148.0
2020-02-07 12:40:00,39.11,39.11,39.1,39.11,939.0,38.6118,38.6118,38.6019,38.6118,939.0
2020-02-07 12:45:00,39.1,39.13,39.1,39.12,2400.0,38.6019,38.6315,38.6019,38.6216,2400.0
2020-02-07 12:50:00,39.11,39.12,39.1,39.12,2103.0,38.6118,38.6216,38.6019,38.6216,2103.0
2020-02-07 12:55:00,39.12,39.12,39.09,39.12,2651.0,38.6216,38.6216,38.592,38.6216,2651.0
2020-02-07 13:00:00,39.12,39.12,39.08,39.08,2000.0,38.6216,38.6216,38.5821,38.5821,2000.0
2020-02-07 13:05:00,39.09,39.09,39.07,39.07,3106.0,38.592,38.592,38.5723,38.5723,3106.0
2020-02-07 13:10:00,39.07,39.08,39.06,39.08,1000.0,38.5723,38.5821,38.5624,38.5821,1000.0
2020-02-07 13:15:00,39.08,39.09,39.06,39.07,3875.0,38.5821,38.592,38.5624,38.5723,3875.0
2020-02-07 13:20:00,39.07,39.07,39.05,39.05,1150.0,38.5723,38.5723,38.5525,38.5525,1150.0
2020-02-07 13:25:00,39.05,39.06,39.05,39.05,300.0,38.5525,38.5624,38.5525,38.5525,300.0
2020-02-07 13:30:00,39.06,39.13,39.05,39.07,8139.0,38.5624,38.6315,38.5525,38.5723,8139.0
2020-02-07 13:35:00,39.08,39.13,39.08,39.09,3921.0,38.5821,38.6315,38.5821,38.592,3921.0
2020-02-07 13:40:00,39.08,39.11,39.07,39.11,2576.0,38.5821,38.6118,38.5723,38.6118,2576.0
2020-02-07 13:45:00,39.09,39.09,39.04,39.04,2059.0,38.592,38.592,38.5427,38.5427,2059.0
2020-02-07 13:50:00,39.04,39.08,39.04,39.07,2667.0,38.5427,38.5821,38.5427,38.5723,2667.0
2020-02-07 13:55:00,39.05,39.06,39.02,39.02,3190.0,38.5525,38.5624,38.5229,38.5229,3190.0
2020-02-07 14:00:00,39.01,39.01,38.95,38.96,7142.0,38.513,38.513,38.4538,38.4637,7142.0
2020-02-07 14:05:00,38.96,39.0,38.96,38.98,3658.0,38.4637,38.5032,38.4637,38.4834,3658.0
2020-02-07 14:10:00,38.99,39.01,38.98,39.0,3955.0,38.4933,38.513,38.4834,38.5032,3955.0
2020-02-07 14:15:00,39.02,39.03,39.01,39.02,1554.0,38.5229,38.5328,38.513,38.5229,1554.0
2020-02-07 14:20:00,39.02,39.04,39.01,39.02,2999.0,38.5229,38.5427,38.513,38.5229,2999.0
2020-02-07 14:25:00,39.02,39.1,38.99,39.06,9438.0,38.5229,38.6019,38.4933,38.5624,9438.0
2020-02-07 14:30:00,39.07,39.1,39.04,39.05,4845.0,38.5723,38.6019,38.5427,38.5525,4845.0
2020-02-07 14:35:00,39.05,39.05,39.0,39.0,3055.0,38.5525,38.5525,38.5032,38.5032,3055.0
2020-02-07 14:40:00,39.0,39.03,38.98,39.03,2954.0,38.5032,38.5328,38.4834,38.5328,2954.0
2020-02-07 14:45:00,39.03,39.03,38.96,38.96,5050.0,38.5328,38.5328,38.4637,38.4637,5050.0
2020-02-07 14:50:00,38.96,38.98,38.95,38.97,4864.0,38.4637,38.4834,38.4538,38.4735,4864.0
2020-02-07 14:55:00,38.99,39.01,38.97,39.0,3545.0,38.4933,38.513,38.4735,38.5032,3545.0
2020-02-07 15:00:00,39.01,39.01,38.96,38.96,5920.0,38.513,38.513,38.4637,38.4637,5920.0
2020-02-07 15:05:00,38.96,38.97,38.95,38.97,1948.0,38.4637,38.4735,38.4538,38.4735,1948.0
2020-02-07 15:10:00,38.97,38.98,38.95,38.98,3528.0,38.4735,38.4834,38.4538,38.4834,3528.0
2020-02-07 15:15:00,38.98,39.01,38.98,39.0,3998.0,38.4834,38.513,38.4834,38.5032,3998.0
2020-02-07 15:20:00,39.02,39.02,38.97,38.97,5978.0,38.5229,38.5229,38.4735,38.4735,5978.0
2020-02-07 15:25:00,38.98,39.05,38.96,39.05,10685.0,38.4834,38.5525,38.4637,38.5525,10685.0
2020-02-07 15:30:00,39.04,39.05,39.0,39.02,10241.0,38.5427,38.5525,38.5032,38.5229,10241.0
2020-02-07 15:35:00,39.02,39.02,38.94,38.95,8946.0,38.5229,38.5229,38.4439,38.4538,8946.0
2020-02-07 15:40:00,38.94,38.96,38.92,38.93,9706.0,38.4439,38.4637,38.4242,38.4341,9706.0
2020-02-07 15:45:00,38.94,38.96,38.93,38.95,9706.0,38.4439,38.4637,38.4341,38.4538,9706.0
2020-02-07 15:50:00,38.96,38.99,38.89,38.9,19896.0,38.4637,38.4933,38.3946,38.4044,19896.0
2020-02-07 15:55:00,38.89,38.94,38.88,38.89,46473.0,38.3946,38.4439,38.3847,38.3946,46473.0
2020-02-10 09:30:00,38.75,38.79,38.69,38.76,9167.0,38.2563,38.2958,38.1971,38.2662,9167.0
2020-02-10 09:35:00,38.77,38.95,38.76,38.8,4752.0,38.2761,38.4538,38.2662,38.3057,4752.0
2020-02-10 09:40:00,38.87,39.0,38.86,38.89,20574.0,38.3748,38.5032,38.3649,38.3946,20574.0
2020-02-10 09:45:00,38.87,38.88,38.76,38.77,7011.0,38.3748,38.3847,38.2662,38.2761,7011.0
2020-02-10 09:50:00,38.75,38.88,38.75,38.85,7802.0,38.2563,38.3847,38.2563,38.3551,7802.0
2020-02-10 09:55:00,38.83,38.93,38.83,38.89,2850.0,38.3353,38.4341,38.3353,38.3946,2850.0
2020-02-10 10:00:00,38.91,38.92,38.85,38.87,4002.0,38.4143,38.4242,38.3551,38.3748,4002.0
2020-02-10 10:05:00,38.88,38.96,38.83,38.96,8787.0,38.3847,38.4637,38.3353,38.4637,8787.0
2020-02-10 10:10:00,38.93,38.97,38.92,38.97,3384.0,38.4341,38.4735,38.4242,38.4735,3384.0
2020-02-10 10:15:00,38.96,39.01,38.95,38.96,2625.0,38.4637,38.513,38.4538,38.4637,2625.0
2020-02-10 10:20:00,38.93,38.99,38.91,38.99,2400.0,38.4341,38.4933,38.4143,38.4933,2400.0
2020-02-10 10:25:00,38.99,39.06,38.99,39.02,4120.0,38.4933,38.5624,38.4933,38.5229,4120.0
2020-02-10 10:30:00,39.04,39.09,39.03,39.04,5174.0,38.5427,38.592,38.5328,38.5427,5174.0
2020-02-10 10:35:00,39.07,39.09,39.0,39.05,8175.0,38.5723,38.592,38.5032,38.5525,8175.0
2020-02-10 10:40:00,39.05,39.07,39.04,39.05,1865.0,38.5525,38.5723,38.5427,38.5525,1865.0
2020-02-10 10:45:00,39.07,39.16,39.05,39.15,2900.0,38.5723,38.6611,38.5525,38.6513,2900.0
2020-02-10 10:50:00,39.19,39.23,39.17,39.23,2300.0,38.6907,38.7302,38.671,38.7302,2300.0
2020-02-10 10:55:00,39.21,39.22,39.11,39.11,3303.0,38.7105,38.7204,38.6118,38.6118,3303.0
2020-02-10 11:00:00,39.12,39.19,39.12,39.18,2748.0,38.6216,38.6907,38.6216,38.6809,2748.0
2020-02-10 11:05:00,39.2,39.22,39.16,39.19,6747.0,38.7006,38.7204,38.6611,38.6907,6747.0
2020-02-10 11:10:00,39.19,39.24,39.16,39.19,4910.0,38.6907,38.7401,38.6611,38.6907,4910.0
2020-02-10 11:15:00,39.19,39.24,39.17,39.19,6099.0,38.6907,38.7401,38.671,38.6907,6099.0
2020-02-10 11:20:00,39.21,39.21,39.14,39.15,929.0,38.7105,38.7105,38.6414,38.6513,929.0
2020-02-10 11:25:00,39.16,39.16,39.1,39.11,1300.0,38.6611,38.6611,38.6019,38.6118,1300.0
2020-02-10 11:30:00,39.1,39.11,39.06,39.06,1471.0,38.6019,38.6118,38.5624,38.5624,1471.0
2020-02-10 11:35:00,39.03,39.05,39.01,39.03,1700.0,38.5328,38.5525,38.513,38.5328,1700.0
2020-02-10 11:40:00,39.04,39.04,39.0,39.01,1600.0,38.5427,38.5427,38.5032,38.513,1600.0
2020-02-10 11:45:00,39.02,39.08,39.02,39.06,3413.0,38.5229,38.5821,38.5229,38.5624,3413.0
2020-02-10 11:50:00,39.08,39.08,39.04,39.05,2201.0,38.5821,38.5821,38.5427,38.5525,2201.0
2020-02-10 11:55:00,39.03,39.06,39.02,39.05,3000.0,38.5328,38.5624,38.5229,38.5525,3000.0
2020-02-10 12:00:00,39.04,39.07,39.01,39.05,3032.0,38.5427,38.5723,38.513,38.5525,3032.0
2020-02-10 12:05:00,39.05,39.11,39.05,39.08,5560.0,38.5525,38.6118,38.5525,38.5821,5560.0
2020-02-10 12:10:00,39.09,39.13,39.08,39.11,2826.0,38.592,38.6315,38.5821,38.6118,2826.0
2020-02-10 12:15:00,39.11,39.11,39.08,39.09,1400.0,38.6118,38.6118,38.5821,38.592,1400.0
2020-02-10 12:20:00,39.09,39.1,39.08,39.08,800.0,38.592,38.6019,38.5821,38.5821,800.0
2020-02-10 12:25:00,39.12,39.12,39.1,39.12,1200.0,38.6216,38.6216,38.6019,38.6216,1200.0
2020-02-10 12:30:00,39.1,39.1,39.05,39.05,2100.0,38.6019,38.6019,38.5525,38.5525,2100.0
2020-02-10 12:35:00,39.05,39.06,39.05,39.06,1400.0,38.5525,38.5624,38.5525,38.5624,1400.0
2020-02-10 12:40:00,39.06,39.08,39.06,39.07,2815.0,38.5624,38.5821,38.5624,38.5723,2815.0
2020-02-10 12:45:00,39.07,39.08,39.07,39.07,1100.0,38.5723,38.5821,38.5723,38.5723,1100.0
2020-02-10 12:50:00,39.07,39.07,39.04,39.05,3574.0,38.5723,38.5723,38.5427,38.5525,3574.0
2020-02-10 12:55:00,39.04,39.05,39.04,39.05,1609.0,38.5427,38.5525,38.5427,38.5525,1609.0
2020-02-10 13:00:00,39.06,39.06,39.02,39.04,2622.0,38.5624,38.5624,38.5229,38.5427,2622.0
2020-02-10 13:05:00,39.04,39.08,39.03,39.08,2200.0,38.5427,38.5821,38.5328,38.5821,2200.0
2020-02-10 13:10:00,39.09,39.14,39.09,39.12,2501.0,38.592,38.6414,38.592,38.6216,2501.0
2020-02-10 13:15:00,39.12,39.14,39.11,39.12,2421.0,38.6216,38.6414,38.6118,38.6216,2421.0
2020-02-10 13:20:00,39.11,39.12,39.1,39.1,1859.0,38.6118,38.6216,38.6019,38.6019,1859.0
2020-02-10 13:25:00,39.11,39.11,39.08,39.08,2177.0,38.6118,38.6118,38.5821,38.5821,2177.0
2020-02-10 13:30:00,39.07,39.2,39.07,39.2,17704.0,38.5723,38.7006,38.5723,38.7006,17704.0
2020-02-10 13:35:00,39.2,39.26,39.2,39.22,13357.0,38.7006,38.7598,38.7006,38.7204,13357.0
2020-02-10 13:40:00,39.22,39.22,39.2,39.22,3050.0,38.7204,38.7204,38.7006,38.7204,3050.0
2020-02-10 13:45:00,39.22,39.24,39.21,39.24,5156.0,38.7204,38.7401,38.7105,38.7401,5156.0
2020-02-10 13:50:00,39.23,39.26,39.23,39.23,5497.0,38.7302,38.7598,38.7302,38.7302,5497.0
2020-02-10 13:55:00,39.23,39.23,39.19,39.2,3043.0,38.7302,38.7302,38.6907,38.7006,3043.0
2020-02-10 14:00:00,39.2,39.2,39.18,39.19,2526.0,38.7006,38.7006,38.6809,38.6907,2526.0
2020-02-10 14:05:00,39.19,39.19,39.15,39.16,2753.0,38.6907,38.6907,38.6513,38.6611,2753.0
2020-02-10 14:10:00,39.16,39.17,39.14,39.15,2021.0,38.6611,38.671,38.6414,38.6513,2021.0
2020-02-10 14:15:00,39.15,39.16,39.13,39.14,5196.0,38.6513,38.6611,38.6315,38.6414,5196.0
2020-02-10 14:20:00,39.14,39.19,39.13,39.18,2301.0,38.6414,38.6907,38.6315,38.6809,2301.0
2020-02-10 14:25:00,39.18,39.22,39.17,39.21,3100.0,38.6809,38.7204,38.671,38.7105,3100.0
2020-02-10 14:30:00,39.22,39.26,39.2,39.25,20746.0,38.7204,38.7598,38.7006,38.75,20746.0
2020-02-10 14:35:00,39.25,39.25,39.2,39.23,6686.0,38.75,38.75,38.7006,38.7302,6686.0
2020-02-10 14:40:00,39.23,39.24,39.22,39.23,2675.0,38.7302,38.7401,38.7204,38.7302,2675.0
2020-02-10 14:45:00,39.23,39.25,39.21,39.25,4438.0,38.7302,38.75,38.7105,38.75,4438.0
2020-02-10 14:50:00,39.25,39.26,39.24,39.25,3308.0,38.75,38.7598,38.7401,38.75,3308.0
2020-02-10 14:55:00,39.24,39.25,39.21,39.23,5934.0,38.7401,38.75,38.7105,38.7302,5934.0
2020-02-10 15:00:00,39.22,39.25,39.22,39.25,4594.0,38.7204,38.75,38.7204,38.75,4594.0
2020-02-10 15:05:00,39.26,39.3,39.25,39.29,5054.0,38.7598,38.7993,38.75,38.7895,5054.0
2020-02-10 15:10:00,39.29,39.32,39.29,39.3,6562.0,38.7895,38.8191,38.7895,38.7993,6562.0
2020-02-10 15:15:00,39.3,39.31,39.28,39.3,5403.0,38.7993,38.8092,38.7796,38.7993,5403.0
2020-02-10 15:20:00,39.29,39.32,39.28,39.3,4620.0,38.7895,38.8191,38.7796,38.7993,4620.0
2020-02-10 15:25:00,39.3,39.32,39.3,39.32,3879.0,38.7993,38.8191,38.7993,38.8191,3879.0
2020-02-10 15:30:00,39.33,39.35,39.32,39.34,6122.0,38.829,38.8487,38.8191,38.8388,6122.0
2020-02-10 15:35:00,39.34,39.37,39.34,39.37,7129.0,38.8388,38.8684,38.8388,38.8684,7129.0
2020-02-10 15:40:00,39.37,39.37,39.36,39.36,8552.0,38.8684,38.8684,38.8586,38.8586,8552.0
2020-02-10 15:45:00,39.35,39.38,39.33,39.37,8656.0,38.8487,38.8783,38.829,38.8684,8656.0
2020-02-10 15:50:00,39.37,39.39,39.32,39.39,22341.0,38.8684,38.8882,38.8191,38.8882,22341.0
2020-02-10 15:55:00,39.38,39.44,39.31,39.37,93662.0,38.8783,38.9376,38.8092,38.8684,93662.0
2020-02-11 09:30:00,39.65,39.77,39.52,39.67,10668.0,39.1449,39.2634,39.0165,39.1646,10668.0
2020-02-11 09:35:00,39.7,39.71,39.51,39.65,4267.0,39.1942,39.2041,39.0067,39.1449,4267.0
2020-02-11 09:40:00,39.62,39.64,39.53,39.63,4098.0,39.1153,39.135,39.0264,39.1251,4098.0
2020-02-11 09:45:00,39.66,39.84,39.64,39.83,8192.0,39.1548,39.3325,39.135,39.3226,8192.0
2020-02-11 09:50:00,39.78,39.87,39.78,39.87,2608.0,39.2732,39.3621,39.2732,39.3621,2608.0
2020-02-11 09:55:00,39.9,39.95,39.9,39.9,2804.0,39.3917,39.4411,39.3917,39.3917,2804.0
2020-02-11 10:00:00,39.9,40.04,39.9,40.04,2876.0,39.3917,39.5299,39.3917,39.5299,2876.0
2020-02-11 10:05:00,40.08,40.08,40.04,40.06,3517.0,39.5694,39.5694,39.5299,39.5497,3517.0
2020-02-11 10:10:00,40.08,40.2,40.08,40.2,3617.0,39.5694,39.6879,39.5694,39.6879,3617.0
2020-02-11 10:15:00,40.16,40.18,40.07,40.08,3376.0,39.6484,39.6681,39.5595,39.5694,3376.0
2020-02-11 10:20:00,40.1,40.16,40.09,40.15,6155.0,39.5891,39.6484,39.5793,39.6385,6155.0
2020-02-11 10:25:00,40.15,40.19,40.09,40.09,2148.0,39.6385,39.678,39.5793,39.5793,2148.0
2020-02-11 10:30:00,40.11,40.18,40.09,40.12,7638.0,39.599,39.6681,39.5793,39.6089,7638.0
2020-02-11 10:35:00,40.09,40.11,40.07,40.1,4069.0,39.5793,39.599,39.5595,39.5891,4069.0
2020-02-11 10:40:00,40.09,40.16,40.08,40.15,4992.0,39.5793,39.6484,39.5694,39.6385,4992.0
2020-02-11 10:45:00,40.16,40.18,40.14,40.18,3105.0,39.6484,39.6681,39.6286,39.6681,3105.0
2020-02-11 10:50:00,40.17,40.19,40.15,40.16,5900.0,39.6583,39.678,39.6385,39.6484,5900.0
2020-02-11 10:55:00,40.18,40.18,40.14,40.15,5674.0,39.6681,39.6681,39.6286,39.6385,5674.0
2020-02-11 11:00:00,40.15,40.17,40.09,40.09,5038.0,39.6385,39.6583,39.5793,39.5793,5038.0
2020-02-11 11:05:00,40.08,40.18,40.08,40.16,3338.0,39.5694,39.6681,39.5694,39.6484,3338.0
2020-02-11 11:10:00,40.15,40.15,40.08,40.08,3969.0,39.6385,39.6385,39.5694,39.5694,3969.0
2020-02-11 11:15:00,40.07,40.07,40.02,40.04,3819.0,39.5595,39.5595,39.5102,39.5299,3819.0
2020-02-11 11:20:00,40.03,40.06,40.01,40.05,2311.0,39.52,39.5497,39.5003,39.5398,2311.0
2020-02-11 11:25:00,40.05,40.06,40.02,40.06,1900.0,39.5398,39.5497,39.5102,39.5497,1900.0
2020-02-11 11:30:00,40.05,40.06,40.0,40.02,2966.0,39.5398,39.5497,39.4904,39.5102,2966.0
2020-02-11 11:35:00,40.04,40.05,40.01,40.04,1700.0,39.5299,39.5398,39.5003,39.5299,1700.0
2020-02-11 11:40:00,40.04,40.11,40.01,40.11,3307.0,39.5299,39.599,39.5003,39.599,3307.0
2020-02-11 11:45:00,40.11,40.14,40.1,40.14,14745.0,39.599,39.6286,39.5891,39.6286,14745.0
2020-02-11 11:50:00,40.16,40.17,40.14,40.17,4025.0,39.6484,39.6583,39.6286,39.6583,4025.0
2020-02-11 11:55:00,40.18,40.2,40.17,40.19,3566.0,39.6681,39.6879,39.6583,39.678,3566.0
2020-02-11 12:00:00,40.18,40.18,40.14,40.15,4513.0,39.6681,39.6681,39.6286,39.6385,4513.0
2020-02-11 12:05:00,40.15,40.22,40.15,40.22,14780.0,39.6385,39.7076,39.6385,39.7076,14780.0
2020-02-11 12:10:00,40.22,40.22,40.19,40.2,3401.0,39.7076,39.7076,39.678,39.6879,3401.0
2020-02-11 12:15:00,40.21,40.29,40.2,40.29,3343.0,39.6977,39.7767,39.6879,39.7767,3343.0
2020-02-11 12:20:00,40.29,40.29,40.24,40.26,4016.0,39.7767,39.7767,39.7274,39.7471,4016.0
2020-02-11 12:25:00,40.26,40.3,40.26,40.29,2093.0,39.7471,39.7866,39.7471,39.7767,2093.0
2020-02-11 12:30:00,40.31,40.33,40.29,40.3,3323.0,39.7965,39.8162,39.7767,39.7866,3323.0
2020-02-11 12:35:00,40.3,40.33,40.28,40.33,2039.0,39.7866,39.8162,39.7669,39.8162,2039.0
2020-02-11 12:40:00,40.33,40.34,40.31,40.33,3318.0,39.8162,39.8261,39.7965,39.8162,3318.0
2020-02-11 12:45:00,40.33,40.34,40.27,40.27,5142.0,39.8162,39.8261,39.757,39.757,5142.0
2020-02-11 12:50:00,40.27,40.28,40.21,40.24,3495.0,39.757,39.7669,39.6977,39.7274,3495.0
2020-02-11 12:55:00,40.24,40.29,40.24,40.29,2497.0,39.7274,39.7767,39.7274,39.7767,2497.0
2020-02-11 13:00:00,40.29,40.29,40.25,40.27,3772.0,39.7767,39.7767,39.7372,39.757,3772.0
2020-02-11 13:05:00,40.28,40.28,40.25,40.25,3400.0,39.7669,39.7669,39.7372,39.7372,3400.0
2020-02-11 13:10:00,40.24,40.24,40.22,40.23,1500.0,39.7274,39.7274,39.7076,39.7175,1500.0
2020-02-11 13:15:00,40.24,40.26,40.22,40.22,4701.0,39.7274,39.7471,39.7076,39.7076,4701.0
2020-02-11 13:20:00,40.22,40.22,40.18,40.22,4000.0,39.7076,39.7076,39.6681,39.7076,4000.0
2020-02-11 13:25:00,40.22,40.3,40.22,40.29,3200.0,39.7076,39.7866,39.7076,39.7767,3200.0
2020-02-11 13:30:00,40.3,40.31,40.27,40.29,2900.0,39.7866,39.7965,39.757,39.7767,2900.0
2020-02-11 13:35:00,40.27,40.3,40.24,40.25,2864.0,39.757,39.7866,39.7274,39.7372,2864.0
2020-02-11 13:40:00,40.25,40.32,40.24,40.32,4897.0,39.7372,39.8063,39.7274,39.8063,4897.0
2020-02-11 13:45:00,40.32,40.32,40.28,40.29,8038.0,39.8063,39.8063,39.7669,39.7767,8038.0
2020-02-11 13:50:00,40.28,40.29,40.24,40.28,6321.0,39.7669,39.7767,39.7274,39.7669,6321.0
2020-02-11 13:55:00,40.29,40.31,40.27,40.31,4070.0,39.7767,39.7965,39.757,39.7965,4070.0
2020-02-11 14:00:00,40.31,40.32,40.24,40.25,4400.0,39.7965,39.8063,39.7274,39.7372,4400.0
2020-02-11 14:05:00,40.26,40.28,40.22,40.27,8378.0,39.7471,39.7669,39.7076,39.757,8378.0
2020-02-11 14:10:00,40.27,40.31,40.27,40.27,4901.0,39.757,39.7965,39.757,39.757,4901.0
2020-02-11 14:15:00,40.27,40.34,40.26,40.33,3907.0,39.757,39.8261,39.7471,39.8162,3907.0
2020-02-11 14:20:00,40.32,40.35,40.29,40.34,7528.0,39.8063,39.836,39.7767,39.8261,7528.0
2020-02-11 14:25:00,40.34,40.41,40.34,40.41,4669.0,39.8261,39.8952,39.8261,39.8952,4669.0
2020-02-11 14:30:00,40.42,40.43,40.4,40.42,2755.0,39.9051,39.9149,39.8853,39.9051,2755.0
2020-02-11 14:35:00,40.43,40.44,40.38,40.4,4498.0,39.9149,39.9248,39.8656,39.8853,4498.0
2020-02-11 14:40:00,40.4,40.4,40.38,40.39,2401.0,39.8853,39.8853,39.8656,39.8755,2401.0
2020-02-11 14:45:00,40.39,40.39,40.35,40.36,8306.0,39.8755,39.8755,39.836,39.8458,8306.0
2020-02-11 14:50:00,40.36,40.37,40.32,40.33,3731.0,39.8458,39.8557,39.8063,39.8162,3731.0
2020-02-11 14:55:00,40.34,40.34,40.27,40.27,11009.0,39.8261,39.8261,39.757,39.757,11009.0
2020-02-11 15:00:00,40.28,40.31,40.26,40.27,9664.0,39.7669,39.7965,39.7471,39.757,9664.0
2020-02-11 15:05:00,40.27,40.31,40.25,40.27,7093.0,39.757,39.7965,39.7372,39.757,7093.0
2020-02-11 15:10:00,40.27,40.29,40.25,40.27,4365.0,39.757,39.7767,39.7372,39.757,4365.0
2020-02-11 15:15:00,40.27,40.3,40.25,40.26,7314.0,39.757,39.7866,39.7372,39.7471,7314.0
2020-02-11 15:20:00,40.27,40.32,40.25,40.29,9382.0,39.757,39.8063,39.7372,39.7767,9382.0
2020-02-11 15:25:00,40.29,40.33,40.27,40.33,13004.0,39.7767,39.8162,39.757,39.8162,13004.0
2020-02-11 15:30:00,40.33,40.34,40.27,40.31,8765.0,39.8162,39.8261,39.757,39.7965,8765.0
2020-02-11 15:35:00,40.3,40.33,40.27,40.29,9797.0,39.7866,39.8162,39.757,39.7767,9797.0
2020-02-11 15:40:00,40.29,40.31,40.28,40.29,4931.0,39.7767,39.7965,39.7669,39.7767,4931.0
2020-02-11 15:45:00,40.28,40.29,40.24,40.24,16697.0,39.7669,39.7767,39.7274,39.7274,16697.0
2020-02-11 15:50:00,40.24,40.25,40.21,40.24,22159.0,39.7274,39.7372,39.6977,39.7274,22159.0
2020-02-11 15:55:00,40.24,40.27,40.17,40.19,76022.0,39.7274,39.757,39.6583,39.678,76022.0
2020-02-12 09:30:00,40.39,40.72,40.39,40.52,16484.0,39.8755,40.2012,39.8755,40.0038,16484.0
2020-02-12 09:35:00,40.43,40.49,40.32,40.34,2248.0,39.9149,39.9742,39.8063,39.8261,2248.0
2020-02-12 09:40:00,40.34,40.35,40.2,40.35,4401.0,39.8261,39.836,39.6879,39.836,4401.0
2020-02-12 09:45:00,40.35,40.37,40.28,40.29,2850.0,39.836,39.8557,39.7669,39.7767,2850.0
2020-02-12 09:50:00,40.25,40.36,40.22,40.26,4570.0,39.7372,39.8458,39.7076,39.7471,4570.0
2020-02-12 09:55:00,40.3,40.32,40.22,40.23,6525.0,39.7866,39.8063,39.7076,39.7175,6525.0
2020-02-12 10:00:00,40.25,40.33,40.21,40.21,5706.0,39.7372,39.8162,39.6977,39.6977,5706.0
2020-02-12 10:05:00,40.21,40.24,40.13,40.2,6156.0,39.6977,39.7274,39.6188,39.6879,6156.0
2020-02-12 10:10:00,40.2,40.22,40.12,40.2,16180.0,39.6879,39.7076,39.6089,39.6879,16180.0
2020-02-12 10:15:00,40.19,40.27,40.19,40.27,3056.0,39.678,39.757,39.678,39.757,3056.0
2020-02-12 10:20:00,40.28,40.37,40.2,40.36,8792.0,39.7669,39.8557,39.6879,39.8458,8792.0
2020-02-12 10:25:00,40.38,40.45,40.34,40.45,11496.0,39.8656,39.9347,39.8261,39.9347,11496.0
2020-02-12 10:30:00,40.48,40.56,40.46,40.53,15402.0,39.9643,40.0433,39.9446,40.0137,15402.0
2020-02-12 10:35:00,40.53,40.66,40.53,40.66,8680.0,40.0137,40.142,40.0137,40.142,8680.0
2020-02-12 10:40:00,40.66,40.69,40.6,40.62,5298.0,40.142,40.1716,40.0828,40.1025,5298.0
2020-02-12 10:45:00,40.6,40.65,40.6,40.61,13289.0,40.0828,40.1321,40.0828,40.0927,13289.0
2020-02-12 10:50:00,40.62,40.68,40.62,40.66,3102.0,40.1025,40.1618,40.1025,40.142,3102.0
2020-02-12 10:55:00,40.67,40.72,40.67,40.69,10749.0,40.1519,40.2012,40.1519,40.1716,10749.0
2020-02-12 11:00:00,40.7,40.73,40.63,40.65,79755.0,40.1815,40.2111,40.1124,40.1321,79755.0
2020-02-12 11:05:00,40.63,40.67,40.6,40.63,17927.0,40.1124,40.1519,40.0828,40.1124,17927.0
2020-02-12 11:10:00,40.63,40.69,40.61,40.67,5817.0,40.1124,40.1716,40.0927,40.1519,5817.0
2020-02-12 11:15:00,40.64,40.76,40.64,40.73,10322.0,40.1223,40.2407,40.1223,40.2111,10322.0
2020-02-12 11:20:00,40.73,40.82,40.73,40.77,8847.0,40.2111,40.3,40.2111,40.2506,8847.0
2020-02-12 11:25:00,40.77,40.77,40.7,40.76,7800.0,40.2506,40.2506,40.1815,40.2407,7800.0
2020-02-12 11:30:00,40.76,40.81,40.75,40.81,17078.0,40.2407,40.2901,40.2309,40.2901,17078.0
2020-02-12 11:35:00,40.82,40.82,40.75,40.75,4900.0,40.3,40.3,40.2309,40.2309,4900.0
2020-02-12 11:40:00,40.75,40.78,40.73,40.74,8901.0,40.2309,40.2605,40.2111,40.221,8901.0
2020-02-12 11:45:00,40.73,40.74,40.69,40.74,8326.0,40.2111,40.221,40.1716,40.221,8326.0
2020-02-12 11:50:00,40.72,40.76,40.71,40.75,2824.0,40.2012,40.2407,40.1914,40.2309,2824.0
2020-02-12 11:55:00,40.76,40.77,40.74,40.75,5102.0,40.2407,40.2506,40.221,40.2309,5102.0
2020-02-12 12:00:00,40.73,40.83,40.73,40.83,8459.0,40.2111,40.3098,40.2111,40.3098,8459.0
2020-02-12 12:05:00,40.82,40.83,40.79,40.8,2105.0,40.3,40.3098,40.2704,40.2802,2105.0
2020-02-12 12:10:00,40.8,40.83,40.79,40.82,11612.0,40.2802,40.3098,40.2704,40.3,11612.0
2020-02-12 12:15:00,40.82,40.82,40.72,40.78,8001.0,40.3,40.3,40.2012,40.2605,8001.0
2020-02-12 12:20:00,40.79,40.83,40.79,40.83,3007.0,40.2704,40.3098,40.2704,40.3098,3007.0
2020-02-12 12:25:00,40.81,40.86,40.81,40.85,3462.0,40.2901,40.3395,40.2901,40.3296,3462.0
2020-02-12 12:30:00,40.84,40.9,40.84,40.89,2801.0,40.3197,40.379,40.3197,40.3691,2801.0
2020-02-12 12:35:00,40.9,40.94,40.87,40.87,6310.0,40.379,40.4184,40.3493,40.3493,6310.0
2020-02-12 12:40:00,40.86,40.93,40.85,40.91,5640.0,40.3395,40.4086,40.3296,40.3888,5640.0
2020-02-12 12:45:00,40.9,40.93,40.9,40.92,3500.0,40.379,40.4086,40.379,40.3987,3500.0
2020-02-12 12:50:00,40.91,40.93,40.85,40.86,8746.0,40.3888,40.4086,40.3296,40.3395,8746.0
2020-02-12 12:55:00,40.87,40.89,40.83,40.86,6920.0,40.3493,40.3691,40.3098,40.3395,6920.0
2020-02-12 13:00:00,40.87,40.9,40.86,40.9,4239.0,40.3493,40.379,40.3395,40.379,4239.0
2020-02-12 13:05:00,40.9,40.96,40.9,40.94,2319.0,40.379,40.4382,40.379,40.4184,2319.0
2020-02-12 13:10:00,40.94,40.94,40.9,40.92,4775.0,40.4184,40.4184,40.379,40.3987,4775.0
2020-02-12 13:15:00,40.92,40.99,40.92,40.94,7483.0,40.3987,40.4678,40.3987,40.4184,7483.0
2020-02-12 13:20:00,40.95,40.97,40.93,40.95,7597.0,40.4283,40.4481,40.4086,40.4283,7597.0
2020-02-12 13:25:00,40.94,41.02,40.94,41.01,6027.0,40.4184,40.4974,40.4184,40.4876,6027.0
2020-02-12 13:30:00,40.99,41.02,40.99,41.01,5638.0,40.4678,40.4974,40.4678,40.4876,5638.0
2020-02-12 13:35:00,41.01,41.01,40.97,40.98,4155.0,40.4876,40.4876,40.4481,40.4579,4155.0
2020-02-12 13:40:00,40.98,41.02,40.98,41.02,4409.0,40.4579,40.4974,40.4579,40.4974,4409.0
2020-02-12 13:45:00,41.02,41.05,41.02,41.05,4953.0,40.4974,40.527,40.4974,40.527,4953.0
2020-02-12 13:50:00,41.05,41.07,41.02,41.02,3600.0,40.527,40.5468,40.4974,40.4974,3600.0
2020-02-12 13:55:00,41.02,41.06,41.01,41.04,4536.0,40.4974,40.5369,40.4876,40.5172,4536.0
2020-02-12 14:00:00,41.04,41.05,40.99,41.0,7572.0,40.5172,40.527,40.4678,40.4777,7572.0
2020-02-12 14:05:00,41.0,41.05,40.99,41.05,15130.0,40.4777,40.527,40.4678,40.527,15130.0
2020-02-12 14:10:00,41.05,41.13,41.05,41.09,13889.0,40.527,40.606,40.527,40.5665,13889.0
2020-02-12 14:15:00,41.1,41.1,41.05,41.07,8394.0,40.5764,40.5764,40.527,40.5468,8394.0
2020-02-12 14:20:00,41.06,41.1,41.06,41.06,9145.0,40.5369,40.5764,40.5369,40.5369,9145.0
2020-02-12 14:25:00,41.05,41.08,41.0,41.0,23014.0,40.527,40.5567,40.4777,40.4777,23014.0
2020-02-12 14:30:00,41.0,41.01,40.99,41.0,6429.0,40.4777,40.4876,40.4678,40.4777,6429.0
2020-02-12 14:35:00,41.01,41.01,40.88,40.89,17067.0,40.4876,40.4876,40.3592,40.3691,17067.0
2020-02-12 14:40:00,40.89,40.89,40.83,40.84,16667.0,40.3691,40.3691,40.3098,40.3197,16667.0
2020-02-12 14:45:00,40.84,40.87,40.82,40.84,26061.0,40.3197,40.3493,40.3,40.3197,26061.0
2020-02-12 14:50:00,40.84,40.87,40.83,40.86,8960.0,40.3197,40.3493,40.3098,40.3395,8960.0
2020-02-12 14:55:00,40.85,40.88,40.84,40.84,12201.0,40.3296,40.3592,40.3197,40.3197,12201.0
2020-02-12 15:00:00,40.85,40.86,40.84,40.84,16247.0,40.3296,40.3395,40.3197,40.3197,16247.0
2020-02-12 15:05:00,40.84,40.87,40.77,40.77,14647.0,40.3197,40.3493,40.2506,40.2506,14647.0
2020-02-12 15:10:00,40.78,40.78,40.69,40.73,17050.0,40.2605,40.2605,40.1716,40.2111,17050.0
2020-02-12 15:15:00,40.73,40.73,40.65,40.66,12542.0,40.2111,40.2111,40.1321,40.142,12542.0
2020-02-12 15:20:00,40.68,40.69,40.64,40.66,11960.0,40.1618,40.1716,40.1223,40.142,11960.0
2020-02-12 15:25:00,40.67,40.67,40.62,40.65,15254.0,40.1519,40.1519,40.1025,40.1321,15254.0
2020-02-12 15:30:00,40.63,40.66,40.61,40.61,14582.0,40.1124,40.142,40.0927,40.0927,14582.0
2020-02-12 15:35:00,40.62,40.66,40.6,40.64,40849.0,40.1025,40.142,40.0828,40.1223,40849.0
2020-02-12 15:40:00,40.63,40.7,40.6,40.7,19546.0,40.1124,40.1815,40.0828,40.1815,19546.0
2020-02-12 15:45:00,40.71,40.77,40.71,40.76,19241.0,40.1914,40.2506,40.1914,40.2407,19241.0
2020-02-12 15:50:00,40.76,40.86,40.76,40.83,39486.0,40.2407,40.3395,40.2407,40.3098,39486.0
2020-02-12 15:55:00,40.83,40.83,40.68,40.78,70173.0,40.3098,40.3098,40.1618,40.2605,70173.0
2020-02-13 09:30:00,40.49,40.7,40.42,40.7,10302.0,39.9742,40.1815,39.9051,40.1815,10302.0
2020-02-13 09:35:00,40.77,40.82,40.76,40.79,528.0,40.2506,40.3,40.2407,40.2704,528.0
2020-02-13 09:40:00,40.8,40.8,40.63,40.65,2059.0,40.2802,40.2802,40.1124,40.1321,2059.0
2020-02-13 09:45:00,40.65,40.73,40.63,40.67,5640.0,40.1321,40.2111,40.1124,40.1519,5640.0
2020-02-13 09:50:00,40.7,40.77,40.7,40.73,3399.0,40.1815,40.2506,40.1815,40.2111,3399.0
2020-02-13 09:55:00,40.77,40.8,40.71,40.73,5435.0,40.2506,40.2802,40.1914,40.2111,5435.0
2020-02-13 10:00:00,40.73,40.75,40.64,40.64,12210.0,40.2111,40.2309,40.1223,40.1223,12210.0
2020-02-13 10:05:00,40.64,40.65,40.58,40.62,4132.0,40.1223,40.1321,40.063,40.1025,4132.0
2020-02-13 10:10:00,40.6,40.71,40.6,40.67,9655.0,40.0828,40.1914,40.0828,40.1519,9655.0
2020-02-13 10:15:00,40.67,40.67,40.6,40.65,11171.0,40.1519,40.1519,40.0828,40.1321,11171.0
2020-02-13 10:20:00,40.62,40.65,40.53,40.53,2900.0,40.1025,40.1321,40.0137,40.0137,2900.0
2020-02-13 10:25:00,40.53,40.56,40.47,40.55,20353.0,40.0137,40.0433,39.9544,40.0334,20353.0
2020-02-13 10:30:00,40.55,40.55,40.49,40.52,7000.0,40.0334,40.0334,39.9742,40.0038,7000.0
2020-02-13 10:35:00,40.51,40.56,40.49,40.55,5899.0,39.9939,40.0433,39.9742,40.0334,5899.0
2020-02-13 10:40:00,40.55,40.58,40.52,40.52,4593.0,40.0334,40.063,40.0038,40.0038,4593.0
2020-02-13 10:45:00,40.52,40.58,40.52,40.54,6087.0,40.0038,40.063,40.0038,40.0235,6087.0
2020-02-13 10:50:00,40.54,40.57,40.53,40.53,6783.0,40.0235,40.0532,40.0137,40.0137,6783.0
2020-02-13 10:55:00,40.5,40.51,40.45,40.48,4628.0,39.9841,39.9939,39.9347,39.9643,4628.0
2020-02-13 11:00:00,40.48,40.51,40.47,40.48,1905.0,39.9643,39.9939,39.9544,39.9643,1905.0
2020-02-13 11:05:00,40.5,40.5,40.45,40.45,3858.0,39.9841,39.9841,39.9347,39.9347,3858.0
2020-02-13 11:10:00,40.45,40.47,40.42,40.45,3964.0,39.9347,39.9544,39.9051,39.9347,3964.0
2020-02-13 11:15:00,40.44,40.45,40.39,40.43,3980.0,39.9248,39.9347,39.8755,39.9149,3980.0
2020-02-13 11:20:00,40.43,40.47,40.39,40.45,10170.0,39.9149,39.9544,39.8755,39.9347,10170.0
2020-02-13 11:25:00,40.44,40.49,40.43,40.48,3980.0,39.9248,39.9742,39.9149,39.9643,3980.0
2020-02-13 11:30:00,40.47,40.49,40.46,40.48,5301.0,39.9544,39.9742,39.9446,39.9643,5301.0
2020-02-13 11:35:00,40.46,40.51,40.46,40.5,4808.0,39.9446,39.9939,39.9446,39.9841,4808.0
2020-02-13 11:40:00,40.49,40.52,40.46,40.49,5494.0,39.9742,40.0038,39.9446,39.9742,5494.0
2020-02-13 11:45:00,40.51,40.51,40.44,40.44,2300.0,39.9939,39.9939,39.9248,39.9248,2300.0
2020-02-13 11:50:00,40.45,40.45,40.41,40.41,1621.0,39.9347,39.9347,39.8952,39.8952,1621.0
2020-02-13 11:55:00,40.41,40.49,40.41,40.47,6020.0,39.8952,39.9742,39.8952,39.9544,6020.0
2020-02-13 12:00:00,40.47,40.51,40.47,40.48,2586.0,39.9544,39.9939,39.9544,39.9643,2586.0
2020-02-13 12:05:00,40.49,40.53,40.48,40.51,4899.0,39.9742,40.0137,39.9643,39.9939,4899.0
2020-02-13 12:10:00,40.51,40.52,40.49,40.49,3919.0,39.9939,40.0038,39.9742,39.9742,3919.0
2020-02-13 12:15:00,40.49,40.51,40.49,40.5,1195.0,39.9742,39.9939,39.9742,39.9841,1195.0
2020-02-13 12:20:00,40.49,40.5,40.47,40.48,3492.0,39.9742,39.9841,39.9544,39.9643,3492.0
2020-02-13 12:25:00,40.48,40.5,40.47,40.49,3345.0,39.9643,39.9841,39.9544,39.9742,3345.0
2020-02-13 12:30:00,40.5,40.5,40.45,40.5,2800.0,39.9841,39.9841,39.9347,39.9841,2800.0
2020-02-13 12:35:00,40.47,40.49,40.46,40.46,900.0,39.9544,39.9742,39.9446,39.9446,900.0
2020-02-13 12:40:00,40.47,40.49,40.46,40.48,3804.0,39.9544,39.9742,39.9446,39.9643,3804.0
2020-02-13 12:45:00,40.48,40.5,40.48,40.49,1750.0,39.9643,39.9841,39.9643,39.9742,1750.0
2020-02-13 12:50:00,40.5,40.51,40.46,40.47,3384.0,39.9841,39.9939,39.9446,39.9544,3384.0
2020-02-13 12:55:00,40.47,40.47,40.42,40.43,2300.0,39.9544,39.9544,39.9051,39.9149,2300.0
2020-02-13 13:00:00,40.43,40.45,40.42,40.44,1500.0,39.9149,39.9347,39.9051,39.9248,1500.0
2020-02-13 13:05:00,40.44,40.44,40.41,40.41,1620.0,39.9248,39.9248,39.8952,39.8952,1620.0
2020-02-13 13:10:00,40.41,40.43,40.41,40.42,1050.0,39.8952,39.9149,39.8952,39.9051,1050.0
2020-02-13 13:15:00,40.42,40.42,40.4,40.41,1785.0,39.9051,39.9051,39.8853,39.8952,1785.0
2020-02-13 13:20:00,40.42,40.44,40.42,40.44,2411.0,39.9051,39.9248,39.9051,39.9248,2411.0
2020-02-13 13:25:00,40.45,40.48,40.44,40.48,4477.0,39.9347,39.9643,39.9248,39.9643,4477.0
2020-02-13 13:30:00,40.48,40.49,40.47,40.49,1700.0,39.9643,39.9742,39.9544,39.9742,1700.0
2020-02-13 13:35:00,40.5,40.5,40.49,40.5,1600.0,39.9841,39.9841,39.9742,39.9841,1600.0
2020-02-13 13:40:00,40.5,40.52,40.48,40.48,9112.0,39.9841,40.0038,39.9643,39.9643,9112.0
2020-02-13 13:45:00,40.48,40.5,40.48,40.49,2624.0,39.9643,39.9841,39.9643,39.9742,2624.0
2020-02-13 13:50:00,40.5,40.5,40.46,40.46,3127.0,39.9841,39.9841,39.9446,39.9446,3127.0
2020-02-13 13:55:00,40.47,40.5,40.47,40.5,1934.0,39.9544,39.9841,39.9544,39.9841,1934.0
2020-02-13 14:00:00,40.5,40.51,40.49,40.49,5656.0,39.9841,39.9939,39.9742,39.9742,5656.0
2020-02-13 14:05:00,40.5,40.5,40.47,40.48,3885.0,39.9841,39.9841,39.9544,39.9643,3885.0
2020-02-13 14:10:00,40.48,40.51,40.48,40.5,6801.0,39.9643,39.9939,39.9643,39.9841,6801.0
2020-02-13 14:15:00,40.5,40.56,40.49,40.56,12952.0,39.9841,40.0433,39.9742,40.0433,12952.0
2020-02-13 14:20:00,40.55,40.57,40.55,40.57,9174.0,40.0334,40.0532,40.0334,40.0532,9174.0
2020-02-13 14:25:00,40.57,40.57,40.54,40.56,5896.0,40.0532,40.0532,40.0235,40.0433,5896.0
2020-02-13 14:30:00,40.55,40.58,40.54,40.58,8376.0,40.0334,40.063,40.0235,40.063,8376.0
2020-02-13 14:35:00,40.58,40.6,40.55,40.57,9873.0,40.063,40.0828,40.0334,40.0532,9873.0
2020-02-13 14:40:00,40.56,40.58,40.56,40.57,5452.0,40.0433,40.063,40.0433,40.0532,5452.0
2020-02-13 14:45:00,40.57,40.57,40.54,40.56,5649.0,40.0532,40.0532,40.0235,40.0433,5649.0
2020-02-13 14:50:00,40.6,40.77,40.59,40.76,3838.0,40.0828,40.2506,40.0729,40.2407,3838.0
2020-02-13 14:55:00,40.77,40.89,40.76,40.83,8716.0,40.2506,40.3691,40.2407,40.3098,8716.0
2020-02-13 15:00:00,40.83,40.85,40.75,40.75,6403.0,40.3098,40.3296,40.2309,40.2309,6403.0
2020-02-13 15:05:00,40.74,40.79,40.72,40.78,4180.0,40.221,40.2704,40.2012,40.2605,4180.0
2020-02-13 15:10:00,40.79,40.79,40.75,40.75,5715.0,40.2704,40.2704,40.2309,40.2309,5715.0
2020-02-13 15:15:00,40.75,40.81,40.75,40.8,5602.0,40.2309,40.2901,40.2309,40.2802,5602.0
2020-02-13 15:20:00,40.8,40.84,40.79,40.82,5029.0,40.2802,40.3197,40.2704,40.3,5029.0
2020-02-13 15:25:00,40.82,40.84,40.8,40.8,4560.0,40.3,40.3197,40.2802,40.2802,4560.0
2020-02-13 15:30:00,40.8,40.8,40.75,40.76,9661.0,40.2802,40.2802,40.2309,40.2407,9661.0
2020-02-13 15:35:00,40.77,40.79,40.74,40.74,8494.0,40.2506,40.2704,40.221,40.221,8494.0
2020-02-13 15:40:00,40.75,40.75,40.71,40.74,10648.0,40.2309,40.2309,40.1914,40.221,10648.0
2020-02-13 15:45:00,40.75,40.8,40.75,40.79,12796.0,40.2309,40.2802,40.2309,40.2704,12796.0
2020-02-13 15:50:00,40.78,40.83,40.76,40.81,29358.0,40.2605,40.3098,40.2407,40.2901,29358.0
2020-02-13 15:55:00,40.81,40.84,40.76,40.76,49498.0,40.2901,40.3197,40.2407,40.2407,49498.0
2020-02-14 09:30:00,40.88,40.9,40.7,40.72,8628.0,40.3592,40.379,40.1815,40.2012,8628.0
2020-02-14 09:35:00,40.7,40.71,40.65,40.65,500.0,40.1815,40.1914,40.1321,40.1321,500.0
2020-02-14 09:40:00,40.6,40.6,40.5,40.56,2234.0,40.0828,40.0828,39.9841,40.0433,2234.0
2020-02-14 09:45:00,40.6,40.64,40.58,40.61,2003.0,40.0828,40.1223,40.063,40.0927,2003.0
2020-02-14 09:50:00,40.59,40.72,40.59,40.72,2000.0,40.0729,40.2012,40.0729,40.2012,2000.0
2020-02-14 09:55:00,40.75,40.75,40.66,40.72,4074.0,40.2309,40.2309,40.142,40.2012,4074.0
2020-02-14 10:00:00,40.73,40.78,40.7,40.78,2419.0,40.2111,40.2605,40.1815,40.2605,2419.0
2020-02-14 10:05:00,40.73,40.73,40.63,40.66,3398.0,40.2111,40.2111,40.1124,40.142,3398.0
2020-02-14 10:10:00,40.66,40.68,40.59,40.61,2433.0,40.142,40.1618,40.0729,40.0927,2433.0
2020-02-14 10:15:00,40.58,40.6,40.54,40.54,2853.0,40.063,40.0828,40.0235,40.0235,2853.0
2020-02-14 10:20:00,40.55,40.64,40.53,40.57,16361.0,40.0334,40.1223,40.0137,40.0532,16361.0
2020-02-14 10:25:00,40.57,40.61,40.55,40.61,3429.0,40.0532,40.0927,40.0334,40.0927,3429.0
2020-02-14 10:30:00,40.59,40.63,40.46,40.47,71267.0,40.0729,40.1124,39.9446,39.9544,71267.0
2020-02-14 10:35:00,40.48,40.51,40.43,40.44,16951.0,39.9643,39.9939,39.9149,39.9248,16951.0
2020-02-14 10:40:00,40.44,40.44,40.35,40.35,7350.0,39.9248,39.9248,39.836,39.836,7350.0
2020-02-14 10:45:00,40.35,40.38,40.35,40.36,2117.0,39.836,39.8656,39.836,39.8458,2117.0
2020-02-14 10:50:00,40.37,40.37,40.32,40.33,2300.0,39.8557,39.8557,39.8063,39.8162,2300.0
2020-02-14 10:55:00,40.32,40.37,40.32,40.36,3148.0,39.8063,39.8557,39.8063,39.8458,3148.0
2020-02-14 11:00:00,40.36,40.42,40.36,40.41,7053.0,39.8458,39.9051,39.8458,39.8952,7053.0
2020-02-14 11:05:00,40.4,40.4,40.36,40.39,3872.0,39.8853,39.8853,39.8458,39.8755,3872.0
2020-02-14 11:10:00,40.39,40.43,40.38,40.41,5087.0,39.8755,39.9149,39.8656,39.8952,5087.0
2020-02-14 11:15:00,40.41,40.42,40.4,40.4,4400.0,39.8952,39.9051,39.8853,39.8853,4400.0
2020-02-14 11:20:00,40.39,40.46,40.39,40.45,3192.0,39.8755,39.9446,39.8755,39.9347,3192.0
2020-02-14 11:25:00,40.45,40.45,40.4,40.42,3096.0,39.9347,39.9347,39.8853,39.9051,3096.0
2020-02-14 11:30:00,40.43,40.55,40.43,40.54,8459.0,39.9149,40.0334,39.9149,40.0235,8459.0
2020-02-14 11:35:00,40.53,40.57,40.49,40.5,19209.0,40.0137,40.0532,39.9742,39.9841,19209.0
2020-02-14 11:40:00,40.49,40.52,40.49,40.51,10891.0,39.9742,40.0038,39.9742,39.9939,10891.0
2020-02-14 11:45:00,40.51,40.59,40.5,40.58,30672.0,39.9939,40.0729,39.9841,40.063,30672.0
2020-02-14 11:50:00,40.57,40.6,40.56,40.59,3300.0,40.0532,40.0828,40.0433,40.0729,3300.0
2020-02-14 11:55:00,40.59,40.59,40.52,40.52,3041.0,40.0729,40.0729,40.0038,40.0038,3041.0
2020-02-14 12:00:00,40.52,40.53,40.47,40.47,3995.0,40.0038,40.0137,39.9544,39.9544,3995.0
2020-02-14 12:05:00,40.47,40.47,40.37,40.37,4929.0,39.9544,39.9544,39.8557,39.8557,4929.0
2020-02-14 12:10:00,40.39,40.4,40.36,40.37,2905.0,39.8755,39.8853,39.8458,39.8557,2905.0
2020-02-14 12:15:00,40.36,40.37,40.3,40.34,5100.0,39.8458,39.8557,39.7866,39.8261,5100.0
2020-02-14 12:20:00,40.35,40.35,40.33,40.34,1786.0,39.836,39.836,39.8162,39.8261,1786.0
2020-02-14 12:25:00,40.34,40.34,40.33,40.33,1000.0,39.8261,39.8261,39.8162,39.8162,1000.0
2020-02-14 12:30:00,40.34,40.39,40.33,40.38,4211.0,39.8261,39.8755,39.8162,39.8656,4211.0
2020-02-14 12:35:00,40.4,40.41,40.38,40.39,4100.0,39.8853,39.8952,39.8656,39.8755,4100.0
2020-02-14 12:40:00,40.38,40.39,40.35,40.38,4042.0,39.8656,39.8755,39.836,39.8656,4042.0
2020-02-14 12:45:00,40.4,40.4,40.35,40.35,2928.0,39.8853,39.8853,39.836,39.836,2928.0
2020-02-14 12:50:00,40.36,40.36,40.33,40.36,5184.0,39.8458,39.8458,39.8162,39.8458,5184.0
2020-02-14 12:55:00,40.36,40.38,40.34,40.37,4301.0,39.8458,39.8656,39.8261,39.8557,4301.0
2020-02-14 13:00:00,40.37,40.37,40.3,40.32,4566.0,39.8557,39.8557,39.7866,39.8063,4566.0
2020-02-14 13:05:00,40.33,40.34,40.27,40.27,3800.0,39.8162,39.8261,39.757,39.757,3800.0
2020-02-14 13:10:00,40.27,40.3,40.27,40.28,4002.0,39.757,39.7866,39.757,39.7669,4002.0
2020-02-14 13:15:00,40.27,40.28,40.2,40.2,3198.0,39.757,39.7669,39.6879,39.6879,3198.0
2020-02-14 13:20:00,40.2,40.27,40.19,40.27,3298.0,39.6879,39.757,39.678,39.757,3298.0
2020-02-14 13:25:00,40.26,40.27,40.22,40.23,3267.0,39.7471,39.757,39.7076,39.7175,3267.0
2020-02-14 13:30:00,40.22,40.22,40.18,40.21,5593.0,39.7076,39.7076,39.6681,39.6977,5593.0
2020-02-14 13:35:00,40.21,40.26,40.21,40.23,3914.0,39.6977,39.7471,39.6977,39.7175,3914.0
2020-02-14 13:40:00,40.22,40.3,40.22,40.29,3223.0,39.7076,39.7866,39.7076,39.7767,3223.0
2020-02-14 13:45:00,40.3,40.3,40.24,40.27,6360.0,39.7866,39.7866,39.7274,39.757,6360.0
2020-02-14 13:50:00,40.26,40.27,40.24,40.25,4299.0,39.7471,39.757,39.7274,39.7372,4299.0
2020-02-14 13:55:00,40.25,40.25,40.23,40.23,4144.0,39.7372,39.7372,39.7175,39.7175,4144.0
2020-02-14 14:00:00,40.24,40.28,40.24,40.28,4063.0,39.7274,39.7669,39.7274,39.7669,4063.0
2020-02-14 14:05:00,40.29,40.34,40.29,40.33,4521.0,39.7767,39.8261,39.7767,39.8162,4521.0
2020-02-14 14:10:00,40.33,40.35,40.29,40.3,3482.0,39.8162,39.836,39.7767,39.7866,3482.0
2020-02-14 14:15:00,40.29,40.29,40.24,40.27,4165.0,39.7767,39.7767,39.7274,39.757,4165.0
2020-02-14 14:20:00,40.28,40.29,40.24,40.27,2373.0,39.7669,39.7767,39.7274,39.757,2373.0
2020-02-14 14:25:00,40.27,40.34,40.27,40.34,3743.0,39.757,39.8261,39.757,39.8261,3743.0
2020-02-14 14:30:00,40.35,40.4,40.35,40.4,4449.0,39.836,39.8853,39.836,39.8853,4449.0
2020-02-14 14:35:00,40.44,40.44,40.42,40.42,3551.0,39.9248,39.9248,39.9051,39.9051,3551.0
2020-02-14 14:40:00,40.43,40.43,40.38,40.39,2787.0,39.9149,39.9149,39.8656,39.8755,2787.0
2020-02-14 14:45:00,40.39,40.4,40.36,40.37,2941.0,39.8755,39.8853,39.8458,39.8557,2941.0
2020-02-14 14:50:00,40.36,40.36,40.35,40.36,2734.0,39.8458,39.8458,39.836,39.8458,2734.0
2020-02-14 14:55:00,40.36,40.37,40.33,40.37,4333.0,39.8458,39.8557,39.8162,39.8557,4333.0
2020-02-14 15:00:00,40.38,40.41,40.37,40.37,3561.0,39.8656,39.8952,39.8557,39.8557,3561.0
2020-02-14 15:05:00,40.37,40.38,40.32,40.32,6638.0,39.8557,39.8656,39.8063,39.8063,6638.0
2020-02-14 15:10:00,40.31,40.35,40.29,40.33,3782.0,39.7965,39.836,39.7767,39.8162,3782.0
2020-02-14 15:15:00,40.35,40.35,40.32,40.32,5975.0,39.836,39.836,39.8063,39.8063,5975.0
2020-02-14 15:20:00,40.33,40.4,40.32,40.36,8610.0,39.8162,39.8853,39.8063,39.8458,8610.0
2020-02-14 15:25:00,40.36,40.43,40.35,40.43,10561.0,39.8458,39.9149,39.836,39.9149,10561.0
2020-02-14 15:30:00,40.43,40.47,40.42,40.47,10411.0,39.9149,39.9544,39.9051,39.9544,10411.0
2020-02-14 15:35:00,40.46,40.51,40.44,40.51,6053.0,39.9446,39.9939,39.9248,39.9939,6053.0
2020-02-14 15:40:00,40.51,40.52,40.48,40.48,11347.0,39.9939,40.0038,39.9643,39.9643,11347.0
2020-02-14 15:45:00,40.48,40.55,40.48,40.55,15309.0,39.9643,40.0334,39.9643,40.0334,15309.0
2020-02-14 15:50:00,40.55,40.57,40.52,40.57,19137.0,40.0334,40.0532,40.0038,40.0532,19137.0
2020-02-14 15:55:00,40.57,40.57,40.47,40.5,66548.0,40.0532,40.0532,39.9544,39.9841,66548.0
2020-02-18 09:30:00,40.26,40.43,40.03,40.11,10573.0,39.7471,39.9149,39.52,39.599,10573.0
2020-02-18 09:35:00,40.09,40.37,40.09,40.21,5448.0,39.5793,39.8557,39.5793,39.6977,5448.0
2020-02-18 09:40:00,40.18,40.4,40.18,40.37,6246.0,39.6681,39.8853,39.6681,39.8557,6246.0
2020-02-18 09:45:00,40.37,40.65,40.34,40.59,15528.0,39.8557,40.1321,39.8261,40.0729,15528.0
2020-02-18 09:50:00,40.56,40.56,40.47,40.52,3745.0,40.0433,40.0433,39.9544,40.0038,3745.0
2020-02-18 09:55:00,40.5,40.52,40.38,40.41,6028.0,39.9841,40.0038,39.8656,39.8952,6028.0
2020-02-18 10:00:00,40.4,40.43,40.34,40.37,8828.0,39.8853,39.9149,39.8261,39.8557,8828.0
2020-02-18 10:05:00,40.34,40.36,40.3,40.34,6096.0,39.8261,39.8458,39.7866,39.8261,6096.0
2020-02-18 10:10:00,40.33,40.37,40.31,40.37,3228.0,39.8162,39.8557,39.7965,39.8557,3228.0
2020-02-18 10:15:00,40.38,40.4,40.33,40.39,4483.0,39.8656,39.8853,39.8162,39.8755,4483.0
2020-02-18 10:20:00,40.39,40.42,40.36,40.41,3555.0,39.8755,39.9051,39.8458,39.8952,3555.0
2020-02-18 10:25:00,40.39,40.4,40.27,40.27,5861.0,39.8755,39.8853,39.757,39.757,5861.0
2020-02-18 10:30:00,40.24,40.38,40.24,40.38,5632.0,39.7274,39.8656,39.7274,39.8656,5632.0
2020-02-18 10:35:00,40.34,40.4,40.32,40.34,5741.0,39.8261,39.8853,39.8063,39.8261,5741.0
2020-02-18 10:40:00,40.35,40.36,40.34,40.35,1917.0,39.836,39.8458,39.8261,39.836,1917.0
2020-02-18 10:45:00,40.36,40.4,40.28,40.3,14728.0,39.8458,39.8853,39.7669,39.7866,14728.0
2020-02-18 10:50:00,40.29,40.29,40.23,40.24,11115.0,39.7767,39.7767,39.7175,39.7274,11115.0
2020-02-18 10:55:00,40.23,40.26,40.2,40.2,9004.0,39.7175,39.7471,39.6879,39.6879,9004.0
2020-02-18 11:00:00,40.21,40.27,40.19,40.19,7216.0,39.6977,39.757,39.678,39.678,7216.0
2020-02-18 11:05:00,40.18,40.19,40.13,40.14,3446.0,39.6681,39.678,39.6188,39.6286,3446.0
2020-02-18 11:10:00,40.11,40.15,40.1,40.11,3631.0,39.599,39.6385,39.5891,39.599,3631.0
2020-02-18 11:15:00,40.1,40.1,40.03,40.03,6407.0,39.5891,39.5891,39.52,39.52,6407.0
2020-02-18 11:20:00,40.03,40.05,39.98,39.98,8810.0,39.52,39.5398,39.4707,39.4707,8810.0
2020-02-18 11:25:00,39.99,40.0,39.96,39.97,3856.0,39.4805,39.4904,39.4509,39.4608,3856.0
2020-02-18 11:30:00,39.98,40.02,39.96,40.01,8365.0,39.4707,39.5102,39.4509,39.5003,8365.0
2020-02-18 11:35:00,40.01,40.03,39.95,39.95,5527.0,39.5003,39.52,39.4411,39.4411,5527.0
2020-02-18 11:40:00,39.94,39.95,39.89,39.91,3809.0,39.4312,39.4411,39.3818,39.4016,3809.0
2020-02-18 11:45:00,39.88,39.92,39.84,39.92,9612.0,39.372,39.4114,39.3325,39.4114,9612.0
2020-02-18 11:50:00,39.92,39.95,39.83,39.94,18454.0,39.4114,39.4411,39.3226,39.4312,18454.0
2020-02-18 11:55:00,39.93,39.94,39.87,39.89,10000.0,39.4213,39.4312,39.3621,39.3818,10000.0
2020-02-18 12:00:00,39.9,39.99,39.89,39.96,6642.0,39.3917,39.4805,39.3818,39.4509,6642.0
2020-02-18 12:05:00,39.96,40.02,39.96,40.01,6702.0,39.4509,39.5102,39.4509,39.5003,6702.0
2020-02-18 12:10:00,40.01,40.03,39.99,40.01,5723.0,39.5003,39.52,39.4805,39.5003,5723.0
2020-02-18 12:15:00,40.0,40.02,39.99,40.01,4754.0,39.4904,39.5102,39.4805,39.5003,4754.0
2020-02-18 12:20:00,40.01,40.03,39.96,39.97,7501.0,39.5003,39.52,39.4509,39.4608,7501.0
2020-02-18 12:25:00,39.96,39.96,39.91,39.91,4810.0,39.4509,39.4509,39.4016,39.4016,4810.0
2020-02-18 12:30:00,39.92,40.0,39.92,39.99,3989.0,39.4114,39.4904,39.4114,39.4805,3989.0
2020-02-18 12:35:00,39.99,40.04,39.99,40.03,1705.0,39.4805,39.5299,39.4805,39.52,1705.0
2020-02-18 12:40:00,40.03,40.04,40.02,40.02,4040.0,39.52,39.5299,39.5102,39.5102,4040.0
2020-02-18 12:45:00,40.03,40.03,40.0,40.02,4823.0,39.52,39.52,39.4904,39.5102,4823.0
2020-02-18 12:50:00,40.02,40.04,40.02,40.03,7084.0,39.5102,39.5299,39.5102,39.52,7084.0
2020-02-18 12:55:00,40.02,40.04,39.99,40.02,6493.0,39.5102,39.5299,39.4805,39.5102,6493.0
2020-02-18 13:00:00,40.03,40.05,40.02,40.04,4738.0,39.52,39.5398,39.5102,39.5299,4738.0
2020-02-18 13:05:00,40.03,40.05,40.03,40.05,1862.0,39.52,39.5398,39.52,39.5398,1862.0
2020-02-18 13:10:00,40.05,40.06,40.04,40.05,4873.0,39.5398,39.5497,39.5299,39.5398,4873.0
2020-02-18 13:15:00,40.04,40.05,40.01,40.02,3522.0,39.5299,39.5398,39.5003,39.5102,3522.0
2020-02-18 13:20:00,40.02,40.03,40.0,40.0,5548.0,39.5102,39.52,39.4904,39.4904,5548.0
2020-02-18 13:25:00,40.01,40.01,39.96,39.98,4970.0,39.5003,39.5003,39.4509,39.4707,4970.0
2020-02-18 13:30:00,39.98,40.01,39.97,40.0,4154.0,39.4707,39.5003,39.4608,39.4904,4154.0
2020-02-18 13:35:00,40.0,40.01,39.97,39.99,4300.0,39.4904,39.5003,39.4608,39.4805,4300.0
2020-02-18 13:40:00,39.98,40.0,39.94,39.94,5107.0,39.4707,39.4904,39.4312,39.4312,5107.0
2020-02-18 13:45:00,39.95,39.97,39.95,39.97,3902.0,39.4411,39.4608,39.4411,39.4608,3902.0
2020-02-18 13:50:00,39.97,39.97,39.92,39.93,5362.0,39.4608,39.4608,39.4114,39.4213,5362.0
2020-02-18 13:55:00,39.93,39.97,39.93,39.96,7367.0,39.4213,39.4608,39.4213,39.4509,7367.0
2020-02-18 14:00:00,39.97,39.99,39.95,39.98,3436.0,39.4608,39.4805,39.4411,39.4707,3436.0
2020-02-18 14:05:00,39.97,40.0,39.93,39.94,8061.0,39.4608,39.4904,39.4213,39.4312,8061.0
2020-02-18 14:10:00,39.95,39.98,39.93,39.98,14988.0,39.4411,39.4707,39.4213,39.4707,14988.0
2020-02-18 14:15:00,39.98,39.98,39.91,39.93,11560.0,39.4707,39.4707,39.4016,39.4213,11560.0
2020-02-18 14:20:00,39.92,40.04,39.92,40.04,13839.0,39.4114,39.5299,39.4114,39.5299,13839.0
2020-02-18 14:25:00,40.03,40.05,39.99,40.01,13710.0,39.52,39.5398,39.4805,39.5003,13710.0
2020-02-18 14:30:00,40.0,40.04,39.98,40.03,6324.0,39.4904,39.5299,39.4707,39.52,6324.0
2020-02-18 14:35:00,40.04,40.06,40.03,40.05,8198.0,39.5299,39.5497,39.52,39.5398,8198.0
2020-02-18 14:40:00,40.04,40.12,40.03,40.12,24786.0,39.5299,39.6089,39.52,39.6089,24786.0
2020-02-18 14:45:00,40.13,40.15,40.11,40.12,7008.0,39.6188,39.6385,39.599,39.6089,7008.0
2020-02-18 14:50:00,40.12,40.12,40.1,40.12,5844.0,39.6089,39.6089,39.5891,39.6089,5844.0
2020-02-18 14:55:00,40.13,40.14,40.08,40.09,7613.0,39.6188,39.6286,39.5694,39.5793,7613.0
2020-02-18 15:00:00,40.09,40.12,40.09,40.12,7646.0,39.5793,39.6089,39.5793,39.6089,7646.0
2020-02-18 15:05:00,40.12,40.15,40.11,40.13,6945.0,39.6089,39.6385,39.599,39.6188,6945.0
2020-02-18 15:10:00,40.14,40.19,40.14,40.19,5772.0,39.6286,39.678,39.6286,39.678,5772.0
2020-02-18 15:15:00,40.19,40.19,40.06,40.06,14123.0,39.678,39.678,39.5497,39.5497,14123.0
2020-02-18 15:20:00,40.07,40.11,40.05,40.09,11546.0,39.5595,39.599,39.5398,39.5793,11546.0
2020-02-18 15:25:00,40.09,40.1,40.03,40.08,14592.0,39.5793,39.5891,39.52,39.5694,14592.0
2020-02-18 15:30:00,40.08,40.09,40.03,40.07,20679.0,39.5694,39.5793,39.52,39.5595,20679.0
2020-02-18 15:35:00,40.07,40.11,40.05,40.06,19005.0,39.5595,39.599,39.5398,39.5497,19005.0
2020-02-18 15:40:00,40.06,40.11,40.05,40.1,18378.0,39.5497,39.599,39.5398,39.5891,18378.0
2020-02-18 15:45:00,40.1,40.13,40.04,40.04,29520.0,39.5891,39.6188,39.5299,39.5299,29520.0
2020-02-18 15:50:00,40.05,40.2,40.05,40.16,45962.0,39.5398,39.6879,39.5398,39.6484,45962.0
2020-02-18 15:55:00,40.16,40.19,40.13,40.15,60925.0,39.6484,39.678,39.6188,39.6385,60925.0
2020-02-19 09:30:00,40.27,40.27,40.27,40.27,5239.0,39.757,39.757,39.757,39.757,5239.0
2020-02-19 09:35:00,40.17,40.19,40.06,40.06,3279.0,39.6583,39.678,39.5497,39.5497,3279.0
2020-02-19 09:40:00,40.07,40.1,39.97,40.1,5933.0,39.5595,39.5891,39.4608,39.5891,5933.0
2020-02-19 09:45:00,40.1,40.16,40.09,40.09,1878.0,39.5891,39.6484,39.5793,39.5793,1878.0
2020-02-19 09:50:00,40.09,40.18,40.09,40.18,1901.0,39.5793,39.6681,39.5793,39.6681,1901.0
2020-02-19 09:55:00,40.12,40.13,40.05,40.07,3425.0,39.6089,39.6188,39.5398,39.5595,3425.0
2020-02-19 10:00:00,40.08,40.11,40.02,40.08,3595.0,39.5694,39.599,39.5102,39.5694,3595.0
2020-02-19 10:05:00,40.12,40.16,40.12,40.14,1561.0,39.6089,39.6484,39.6089,39.6286,1561.0
2020-02-19 10:10:00,40.13,40.14,40.1,40.12,2350.0,39.6188,39.6286,39.5891,39.6089,2350.0
2020-02-19 10:15:00,40.12,40.14,40.12,40.14,1371.0,39.6089,39.6286,39.6089,39.6286,1371.0
2020-02-19 10:20:00,40.15,40.24,40.14,40.24,5330.0,39.6385,39.7274,39.6286,39.7274,5330.0
2020-02-19 10:25:00,40.26,40.26,40.21,40.24,2800.0,39.7471,39.7471,39.6977,39.7274,2800.0
2020-02-19 10:30:00,40.22,40.28,40.05,40.05,23809.0,39.7076,39.7669,39.5398,39.5398,23809.0
2020-02-19 10:35:00,40.09,40.12,40.03,40.05,12882.0,39.5793,39.6089,39.52,39.5398,12882.0
2020-02-19 10:40:00,40.04,40.06,39.97,39.97,4606.0,39.5299,39.5497,39.4608,39.4608,4606.0
2020-02-19 10:45:00,39.96,40.04,39.96,40.04,3833.0,39.4509,39.5299,39.4509,39.5299,3833.0
2020-02-19 10:50:00,40.04,40.04,39.97,40.0,7809.0,39.5299,39.5299,39.4608,39.4904,7809.0
2020-02-19 10:55:00,40.0,40.02,39.97,39.97,5045.0,39.4904,39.5102,39.4608,39.4608,5045.0
2020-02-19 11:00:00,39.97,39.99,39.92,39.99,3168.0,39.4608,39.4805,39.4114,39.4805,3168.0
2020-02-19 11:05:00,39.98,40.01,39.97,40.0,3716.0,39.4707,39.5003,39.4608,39.4904,3716.0
2020-02-19 11:10:00,40.02,40.02,39.96,39.97,5337.0,39.5102,39.5102,39.4509,39.4608,5337.0
2020-02-19 11:15:00,39.96,39.99,39.94,39.95,5893.0,39.4509,39.4805,39.4312,39.4411,5893.0
2020-02-19 11:20:00,39.94,39.96,39.93,39.95,2600.0,39.4312,39.4509,39.4213,39.4411,2600.0
2020-02-19 11:25:00,39.96,39.97,39.93,39.93,8867.0,39.4509,39.4608,39.4213,39.4213,8867.0
2020-02-19 11:30:00,39.94,39.94,39.87,39.88,4953.0,39.4312,39.4312,39.3621,39.372,4953.0
2020-02-19 11:35:00,39.88,39.93,39.86,39.91,4714.0,39.372,39.4213,39.3522,39.4016,4714.0
2020-02-19 11:40:00,39.91,39.92,39.76,39.78,16695.0,39.4016,39.4114,39.2535,39.2732,16695.0
2020-02-19 11:45:00,39.78,39.83,39.77,39.77,43111.0,39.2732,39.3226,39.2634,39.2634,43111.0
2020-02-19 11:50:00,39.77,39.79,39.71,39.72,8546.0,39.2634,39.2831,39.2041,39.214,8546.0
2020-02-19 11:55:00,39.7,39.71,39.67,39.7,7721.0,39.1942,39.2041,39.1646,39.1942,7721.0
2020-02-19 12:00:00,39.7,39.7,39.63,39.63,5433.0,39.1942,39.1942,39.1251,39.1251,5433.0
2020-02-19 12:05:00,39.61,39.63,39.57,39.59,6224.0,39.1054,39.1251,39.0659,39.0856,6224.0
2020-02-19 12:10:00,39.58,39.62,39.55,39.62,2604.0,39.0758,39.1153,39.0462,39.1153,2604.0
2020-02-19 12:15:00,39.61,39.65,39.58,39.65,5505.0,39.1054,39.1449,39.0758,39.1449,5505.0
2020-02-19 12:20:00,39.64,39.65,39.54,39.54,2400.0,39.135,39.1449,39.0363,39.0363,2400.0
2020-02-19 12:25:00,39.56,39.59,39.56,39.59,4477.0,39.056,39.0856,39.056,39.0856,4477.0
2020-02-19 12:30:00,39.61,39.62,39.58,39.6,4589.0,39.1054,39.1153,39.0758,39.0955,4589.0
2020-02-19 12:35:00,39.59,39.6,39.57,39.59,10250.0,39.0856,39.0955,39.0659,39.0856,10250.0
2020-02-19 12:40:00,39.59,39.6,39.53,39.54,6085.0,39.0856,39.0955,39.0264,39.0363,6085.0
2020-02-19 12:45:00,39.53,39.59,39.51,39.57,8270.0,39.0264,39.0856,39.0067,39.0659,8270.0
2020-02-19 12:50:00,39.58,39.6,39.54,39.55,6012.0,39.0758,39.0955,39.0363,39.0462,6012.0
2020-02-19 12:55:00,39.54,39.55,39.5,39.53,6951.0,39.0363,39.0462,38.9968,39.0264,6951.0
2020-02-19 13:00:00,39.53,39.61,39.51,39.59,10649.0,39.0264,39.1054,39.0067,39.0856,10649.0
2020-02-19 13:05:00,39.58,39.59,39.57,39.57,5920.0,39.0758,39.0856,39.0659,39.0659,5920.0
2020-02-19 13:10:00,39.57,39.57,39.54,39.55,2509.0,39.0659,39.0659,39.0363,39.0462,2509.0
2020-02-19 13:15:00,39.55,39.63,39.54,39.63,15189.0,39.0462,39.1251,39.0363,39.1251,15189.0
2020-02-19 13:20:00,39.64,39.69,39.63,39.69,8634.0,39.135,39.1844,39.1251,39.1844,8634.0
2020-02-19 13:25:00,39.69,39.7,39.64,39.64,6412.0,39.1844,39.1942,39.135,39.135,6412.0
2020-02-19 13:30:00,39.66,39.71,39.65,39.68,7153.0,39.1548,39.2041,39.1449,39.1745,7153.0
2020-02-19 13:35:00,39.66,39.67,39.65,39.66,2500.0,39.1548,39.1646,39.1449,39.1548,2500.0
2020-02-19 13:40:00,39.66,39.68,39.64,39.66,5699.0,39.1548,39.1745,39.135,39.1548,5699.0
2020-02-19 13:45:00,39.66,39.66,39.59,39.59,2931.0,39.1548,39.1548,39.0856,39.0856,2931.0
2020-02-19 13:50:00,39.59,39.63,39.59,39.63,5556.0,39.0856,39.1251,39.0856,39.1251,5556.0
2020-02-19 13:55:00,39.62,39.63,39.6,39.61,5602.0,39.1153,39.1251,39.0955,39.1054,5602.0
2020-02-19 14:00:00,39.6,39.61,39.58,39.61,3796.0,39.0955,39.1054,39.0758,39.1054,3796.0
2020-02-19 14:05:00,39.61,39.65,39.6,39.63,5400.0,39.1054,39.1449,39.0955,39.1251,5400.0
2020-02-19 14:10:00,39.61,39.65,39.6,39.62,4193.0,39.1054,39.1449,39.0955,39.1153,4193.0
2020-02-19 14:15:00,39.62,39.67,39.59,39.66,7632.0,39.1153,39.1646,39.0856,39.1548,7632.0
2020-02-19 14:20:00,39.66,39.66,39.55,39.55,4901.0,39.1548,39.1548,39.0462,39.0462,4901.0
2020-02-19 14:25:00,39.57,39.6,39.56,39.58,10365.0,39.0659,39.0955,39.056,39.0758,10365.0
2020-02-19 14:30:00,39.58,39.58,39.55,39.57,7113.0,39.0758,39.0758,39.0462,39.0659,7113.0
2020-02-19 14:35:00,39.56,39.57,39.52,39.55,5700.0,39.056,39.0659,39.0165,39.0462,5700.0
2020-02-19 14:40:00,39.54,39.59,39.52,39.58,6678.0,39.0363,39.0856,39.0165,39.0758,6678.0
2020-02-19 14:45:00,39.59,39.6,39.54,39.55,6448.0,39.0856,39.0955,39.0363,39.0462,6448.0
2020-02-19 14:50:00,39.55,39.56,39.51,39.52,4931.0,39.0462,39.056,39.0067,39.0165,4931.0
2020-02-19 14:55:00,39.52,39.52,39.49,39.51,6699.0,39.0165,39.0165,38.9869,39.0067,6699.0
2020-02-19 15:00:00,39.51,39.51,39.45,39.46,10295.0,39.0067,39.0067,38.9474,38.9573,10295.0
2020-02-19 15:05:00,39.46,39.48,39.45,39.46,5698.0,38.9573,38.977,38.9474,38.9573,5698.0
2020-02-19 15:10:00,39.45,39.46,39.39,39.42,10755.0,38.9474,38.9573,38.8882,38.9178,10755.0
2020-02-19 15:15:00,39.42,39.52,39.42,39.5,7316.0,38.9178,39.0165,38.9178,38.9968,7316.0
2020-02-19 15:20:00,39.5,39.54,39.48,39.52,9404.0,38.9968,39.0363,38.977,39.0165,9404.0
2020-02-19 15:25:00,39.52,39.53,39.51,39.53,8060.0,39.0165,39.0264,39.0067,39.0264,8060.0
2020-02-19 15:30:00,39.52,39.56,39.5,39.51,14683.0,39.0165,39.056,38.9968,39.0067,14683.0
2020-02-19 15:35:00,39.52,39.59,39.5,39.58,11642.0,39.0165,39.0856,38.9968,39.0758,11642.0
2020-02-19 15:40:00,39.57,39.58,39.52,39.55,12919.0,39.0659,39.0758,39.0165,39.0462,12919.0
2020-02-19 15:45:00,39.55,39.57,39.51,39.56,20771.0,39.0462,39.0659,39.0067,39.056,20771.0
2020-02-19 15:50:00,39.56,39.56,39.42,39.45,46352.0,39.056,39.056,38.9178,38.9474,46352.0
2020-02-19 15:55:00,39.45,39.54,39.44,39.49,67817.0,38.9474,39.0363,38.9376,38.9869,67817.0
2020-02-20 09:30:00,39.44,39.44,39.34,39.34,7738.0,38.9376,38.9376,38.8388,38.8388,7738.0
2020-02-20 09:35:00,39.56,39.56,39.37,39.52,1400.0,39.056,39.056,38.8684,39.0165,1400.0
2020-02-20 09:40:00,39.53,39.54,39.53,39.54,400.0,39.0264,39.0363,39.0264,39.0363,400.0
2020-02-20 09:45:00,39.53,39.53,39.35,39.38,3200.0,39.0264,39.0264,38.8487,38.8783,3200.0
2020-02-20 09:50:00,39.43,39.51,39.39,39.48,7327.0,38.9277,39.0067,38.8882,38.977,7327.0
2020-02-20 09:55:00,39.51,39.53,39.33,39.39,6348.0,39.0067,39.0264,38.829,38.8882,6348.0
2020-02-20 10:00:00,39.37,39.49,39.34,39.48,10535.0,38.8684,38.9869,38.8388,38.977,10535.0
2020-02-20 10:05:00,39.48,39.52,39.47,39.51,15420.0,38.977,39.0165,38.9672,39.0067,15420.0
2020-02-20 10:10:00,39.51,39.55,39.46,39.46,28511.0,39.0067,39.0462,38.9573,38.9573,28511.0
2020-02-20 10:15:00,39.48,39.49,39.41,39.47,11066.0,38.977,38.9869,38.9079,38.9672,11066.0
2020-02-20 10:20:00,39.49,39.52,39.45,39.46,8023.0,38.9869,39.0165,38.9474,38.9573,8023.0
2020-02-20 10:25:00,39.46,39.54,39.45,39.5,9766.0,38.9573,39.0363,38.9474,38.9968,9766.0
2020-02-20 10:30:00,39.5,39.51,39.46,39.51,10300.0,38.9968,39.0067,38.9573,39.0067,10300.0
2020-02-20 10:35:00,39.52,39.52,39.46,39.5,20421.0,39.0165,39.0165,38.9573,38.9968,20421.0
2020-02-20 10:40:00,39.5,39.52,39.5,39.52,6981.0,38.9968,39.0165,38.9968,39.0165,6981.0
2020-02-20 10:45:00,39.52,39.68,39.51,39.68,26542.0,39.0165,39.1745,39.0067,39.1745,26542.0
2020-02-20 10:50:00,39.69,39.69,39.59,39.63,5417.0,39.1844,39.1844,39.0856,39.1251,5417.0
2020-02-20 10:55:00,39.65,39.66,39.62,39.62,3094.0,39.1449,39.1548,39.1153,39.1153,3094.0
2020-02-20 11:00:00,39.62,39.66,39.58,39.65,10880.0,39.1153,39.1548,39.0758,39.1449,10880.0
2020-02-20 11:05:00,39.66,39.73,39.66,39.7,3707.0,39.1548,39.2239,39.1548,39.1942,3707.0
2020-02-20 11:10:00,39.68,39.68,39.62,39.66,5149.0,39.1745,39.1745,39.1153,39.1548,5149.0
2020-02-20 11:15:00,39.65,39.66,39.59,39.64,4671.0,39.1449,39.1548,39.0856,39.135,4671.0
2020-02-20 11:20:00,39.63,39.66,39.58,39.6,31387.0,39.1251,39.1548,39.0758,39.0955,31387.0
2020-02-20 11:25:00,39.6,39.61,39.47,39.47,10080.0,39.0955,39.1054,38.9672,38.9672,10080.0
2020-02-20 11:30:00,39.48,39.49,39.22,39.25,9653.0,38.977,38.9869,38.7204,38.75,9653.0
2020-02-20 11:35:00,39.27,39.36,39.21,39.32,8046.0,38.7697,38.8586,38.7105,38.8191,8046.0
2020-02-20 11:40:00,39.32,39.4,39.27,39.27,7572.0,38.8191,38.8981,38.7697,38.7697,7572.0
2020-02-20 11:45:00,39.3,39.3,39.26,39.3,5529.0,38.7993,38.7993,38.7598,38.7993,5529.0
2020-02-20 11:50:00,39.3,39.42,39.28,39.4,7600.0,38.7993,38.9178,38.7796,38.8981,7600.0
2020-02-20 11:55:00,39.43,39.44,39.31,39.31,5264.0,38.9277,38.9376,38.8092,38.8092,5264.0
2020-02-20 12:00:00,39.31,39.32,39.27,39.28,4984.0,38.8092,38.8191,38.7697,38.7796,4984.0
2020-02-20 12:05:00,39.29,39.3,39.24,39.24,5447.0,38.7895,38.7993,38.7401,38.7401,5447.0
2020-02-20 12:10:00,39.24,39.36,39.24,39.35,5000.0,38.7401,38.8586,38.7401,38.8487,5000.0
2020-02-20 12:15:00,39.36,39.36,39.3,39.35,6120.0,38.8586,38.8586,38.7993,38.8487,6120.0
2020-02-20 12:20:00,39.34,39.35,39.3,39.31,4971.0,38.8388,38.8487,38.7993,38.8092,4971.0
2020-02-20 12:25:00,39.33,39.35,39.3,39.31,3271.0,38.829,38.8487,38.7993,38.8092,3271.0
2020-02-20 12:30:00,39.32,39.35,39.27,39.31,4618.0,38.8191,38.8487,38.7697,38.8092,4618.0
2020-02-20 12:35:00,39.33,39.36,39.32,39.36,4424.0,38.829,38.8586,38.8191,38.8586,4424.0
2020-02-20 12:40:00,39.36,39.37,39.31,39.31,4131.0,38.8586,38.8684,38.8092,38.8092,4131.0
2020-02-20 12:45:00,39.31,39.37,39.3,39.37,5507.0,38.8092,38.8684,38.7993,38.8684,5507.0
2020-02-20 12:50:00,39.36,39.39,39.35,39.38,4891.0,38.8586,38.8882,38.8487,38.8783,4891.0
2020-02-20 12:55:00,39.39,39.42,39.39,39.41,5255.0,38.8882,38.9178,38.8882,38.9079,5255.0
2020-02-20 13:00:00,39.41,39.42,39.39,39.39,4024.0,38.9079,38.9178,38.8882,38.8882,4024.0
2020-02-20 13:05:00,39.4,39.49,39.4,39.46,8360.0,38.8981,38.9869,38.8981,38.9573,8360.0
2020-02-20 13:10:00,39.46,39.51,39.46,39.5,4612.0,38.9573,39.0067,38.9573,38.9968,4612.0
2020-02-20 13:15:00,39.5,39.5,39.44,39.44,6318.0,38.9968,38.9968,38.9376,38.9376,6318.0
2020-02-20 13:20:00,39.44,39.46,39.44,39.45,5600.0,38.9376,38.9573,38.9376,38.9474,5600.0
2020-02-20 13:25:00,39.44,39.49,39.44,39.49,4160.0,38.9376,38.9869,38.9376,38.9869,4160.0
2020-02-20 13:30:00,39.49,39.51,39.46,39.51,4844.0,38.9869,39.0067,38.9573,39.0067,4844.0
2020-02-20 13:35:00,39.51,39.51,39.46,39.48,5256.0,39.0067,39.0067,38.9573,38.977,5256.0
2020-02-20 13:40:00,39.48,39.49,39.42,39.44,5396.0,38.977,38.9869,38.9178,38.9376,5396.0
2020-02-20 13:45:00,39.45,39.46,39.4,39.41,5733.0,38.9474,38.9573,38.8981,38.9079,5733.0
2020-02-20 13:50:00,39.41,39.48,39.41,39.47,5803.0,38.9079,38.977,38.9079,38.9672,5803.0
2020-02-20 13:55:00,39.48,39.48,39.45,39.46,3528.0,38.977,38.977,38.9474,38.9573,3528.0
2020-02-20 14:00:00,39.46,39.48,39.45,39.47,5867.0,38.9573,38.977,38.9474,38.9672,5867.0
2020-02-20 14:05:00,39.47,39.52,39.44,39.46,9387.0,38.9672,39.0165,38.9376,38.9573,9387.0
2020-02-20 14:10:00,39.47,39.52,39.42,39.43,4519.0,38.9672,39.0165,38.9178,38.9277,4519.0
2020-02-20 14:15:00,39.45,39.45,39.4,39.4,4450.0,38.9474,38.9474,38.8981,38.8981,4450.0
2020-02-20 14:20:00,39.4,39.44,39.4,39.43,3402.0,38.8981,38.9376,38.8981,38.9277,3402.0
2020-02-20 14:25:00,39.43,39.45,39.4,39.42,3303.0,38.9277,38.9474,38.8981,38.9178,3303.0
2020-02-20 14:30:00,39.43,39.46,39.4,39.45,5151.0,38.9277,38.9573,38.8981,38.9474,5151.0
2020-02-20 14:35:00,39.45,39.47,39.43,39.47,3300.0,38.9474,38.9672,38.9277,38.9672,3300.0
2020-02-20 14:40:00,39.46,39.47,39.44,39.44,9477.0,38.9573,38.9672,38.9376,38.9376,9477.0
2020-02-20 14:45:00,39.43,39.43,39.39,39.4,12388.0,38.9277,38.9277,38.8882,38.8981,12388.0
2020-02-20 14:50:00,39.4,39.4,39.37,39.4,5570.0,38.8981,38.8981,38.8684,38.8981,5570.0
2020-02-20 14:55:00,39.4,39.4,39.33,39.34,6909.0,38.8981,38.8981,38.829,38.8388,6909.0
2020-02-20 15:00:00,39.36,39.38,39.33,39.34,5401.0,38.8586,38.8783,38.829,38.8388,5401.0
2020-02-20 15:05:00,39.35,39.35,39.32,39.33,14553.0,38.8487,38.8487,38.8191,38.829,14553.0
2020-02-20 15:10:00,39.33,39.35,39.29,39.34,6789.0,38.829,38.8487,38.7895,38.8388,6789.0
2020-02-20 15:15:00,39.33,39.35,39.33,39.35,9442.0,38.829,38.8487,38.829,38.8487,9442.0
2020-02-20 15:20:00,39.35,39.36,39.34,39.35,46901.0,38.8487,38.8586,38.8388,38.8487,46901.0
2020-02-20 15:25:00,39.35,39.35,39.34,39.35,7466.0,38.8487,38.8487,38.8388,38.8487,7466.0
2020-02-20 15:30:00,39.35,39.35,39.34,39.35,16322.0,38.8487,38.8487,38.8388,38.8487,16322.0
2020-02-20 15:35:00,39.34,39.35,39.31,39.35,13391.0,38.8388,38.8487,38.8092,38.8487,13391.0
2020-02-20 15:40:00,39.34,39.37,39.33,39.35,11658.0,38.8388,38.8684,38.829,38.8487,11658.0
2020-02-20 15:45:00,39.34,39.35,39.28,39.29,24071.0,38.8388,38.8487,38.7796,38.7895,24071.0
2020-02-20 15:50:00,39.29,39.39,39.25,39.39,34336.0,38.7895,38.8882,38.75,38.8882,34336.0
2020-02-20 15:55:00,39.39,39.46,39.37,39.42,62049.0,38.8882,38.9573,38.8684,38.9178,62049.0
2020-02-21 09:30:00,39.13,39.14,39.1,39.1,31759.0,38.6315,38.6414,38.6019,38.6019,31759.0
2020-02-21 09:35:00,39.08,39.3,39.06,39.17,2890.0,38.5821,38.7993,38.5624,38.671,2890.0
2020-02-21 09:40:00,39.23,39.23,39.07,39.14,2100.0,38.7302,38.7302,38.5723,38.6414,2100.0
2020-02-21 09:45:00,39.17,39.21,39.1,39.16,2730.0,38.671,38.7105,38.6019,38.6611,2730.0
2020-02-21 09:50:00,39.16,39.26,39.15,39.18,5031.0,38.6611,38.7598,38.6513,38.6809,5031.0
2020-02-21 09:55:00,39.19,39.23,39.16,39.23,3424.0,38.6907,38.7302,38.6611,38.7302,3424.0
2020-02-21 10:00:00,39.2,39.21,39.1,39.11,5270.0,38.7006,38.7105,38.6019,38.6118,5270.0
2020-02-21 10:05:00,39.11,39.22,39.11,39.22,7897.0,38.6118,38.7204,38.6118,38.7204,7897.0
2020-02-21 10:10:00,39.22,39.24,39.15,39.19,6652.0,38.7204,38.7401,38.6513,38.6907,6652.0
2020-02-21 10:15:00,39.17,39.28,39.12,39.22,34180.0,38.671,38.7796,38.6216,38.7204,34180.0
2020-02-21 10:20:00,39.23,39.42,39.22,39.42,6625.0,38.7302,38.9178,38.7204,38.9178,6625.0
2020-02-21 10:25:00,39.41,39.46,39.38,39.38,8055.0,38.9079,38.9573,38.8783,38.8783,8055.0
2020-02-21 10:30:00,39.38,39.38,39.27,39.28,5664.0,38.8783,38.8783,38.7697,38.7796,5664.0
2020-02-21 10:35:00,39.27,39.35,39.27,39.33,6411.0,38.7697,38.8487,38.7697,38.829,6411.0
2020-02-21 10:40:00,39.3,39.34,39.28,39.34,5453.0,38.7993,38.8388,38.7796,38.8388,5453.0
2020-02-21 10:45:00,39.35,39.49,39.35,39.48,4688.0,38.8487,38.9869,38.8487,38.977,4688.0
2020-02-21 10:50:00,39.48,39.6,39.46,39.59,6025.0,38.977,39.0955,38.9573,39.0856,6025.0
2020-02-21 10:55:00,39.57,39.6,39.54,39.58,13200.0,39.0659,39.0955,39.0363,39.0758,13200.0
2020-02-21 11:00:00,39.6,39.69,39.58,39.69,9572.0,39.0955,39.1844,39.0758,39.1844,9572.0
2020-02-21 11:05:00,39.68,39.73,39.68,39.73,7025.0,39.1745,39.2239,39.1745,39.2239,7025.0
2020-02-21 11:10:00,39.71,39.71,39.67,39.71,2900.0,39.2041,39.2041,39.1646,39.2041,2900.0
2020-02-21 11:15:00,39.72,39.76,39.71,39.71,7601.0,39.214,39.2535,39.2041,39.2041,7601.0
2020-02-21 11:20:00,39.71,39.77,39.66,39.67,15171.0,39.2041,39.2634,39.1548,39.1646,15171.0
2020-02-21 11:25:00,39.67,39.75,39.67,39.68,8193.0,39.1646,39.2436,39.1646,39.1745,8193.0
2020-02-21 11:30:00,39.7,39.7,39.65,39.65,6276.0,39.1942,39.1942,39.1449,39.1449,6276.0
2020-02-21 11:35:00,39.66,39.68,39.62,39.68,6679.0,39.1548,39.1745,39.1153,39.1745,6679.0
2020-02-21 11:40:00,39.67,39.69,39.62,39.62,10668.0,39.1646,39.1844,39.1153,39.1153,10668.0
2020-02-21 11:45:00,39.6,39.63,39.58,39.6,10252.0,39.0955,39.1251,39.0758,39.0955,10252.0
2020-02-21 11:50:00,39.61,39.67,39.6,39.66,4281.0,39.1054,39.1646,39.0955,39.1548,4281.0
2020-02-21 11:55:00,39.66,39.68,39.65,39.67,3899.0,39.1548,39.1745,39.1449,39.1646,3899.0
2020-02-21 12:00:00,39.68,39.69,39.62,39.63,10327.0,39.1745,39.1844,39.1153,39.1251,10327.0
2020-02-21 12:05:00,39.64,39.68,39.62,39.63,4549.0,39.135,39.1745,39.1153,39.1251,4549.0
2020-02-21 12:10:00,39.64,39.7,39.64,39.7,3401.0,39.135,39.1942,39.135,39.1942,3401.0
2020-02-21 12:15:00,39.7,39.75,39.69,39.73,3367.0,39.1942,39.2436,39.1844,39.2239,3367.0
2020-02-21 12:20:00,39.76,39.77,39.75,39.77,2000.0,39.2535,39.2634,39.2436,39.2634,2000.0
2020-02-21 12:25:00,39.75,39.75,39.73,39.74,3543.0,39.2436,39.2436,39.2239,39.2337,3543.0
2020-02-21 12:30:00,39.74,39.78,39.74,39.77,1253.0,39.2337,39.2732,39.2337,39.2634,1253.0
2020-02-21 12:35:00,39.77,39.81,39.76,39.81,5153.0,39.2634,39.3028,39.2535,39.3028,5153.0
2020-02-21 12:40:00,39.82,39.84,39.8,39.83,5462.0,39.3127,39.3325,39.293,39.3226,5462.0
2020-02-21 12:45:00,39.83,39.86,39.79,39.8,3992.0,39.3226,39.3522,39.2831,39.293,3992.0
2020-02-21 12:50:00,39.79,39.81,39.78,39.8,4188.0,39.2831,39.3028,39.2732,39.293,4188.0
2020-02-21 12:55:00,39.82,39.83,39.82,39.83,472.0,39.3127,39.3226,39.3127,39.3226,472.0
2020-02-21 13:00:00,39.83,39.86,39.8,39.8,6667.0,39.3226,39.3522,39.293,39.293,6667.0
2020-02-21 13:05:00,39.79,39.79,39.76,39.76,2996.0,39.2831,39.2831,39.2535,39.2535,2996.0
2020-02-21 13:10:00,39.77,39.79,39.76,39.76,2695.0,39.2634,39.2831,39.2535,39.2535,2695.0
2020-02-21 13:15:00,39.76,39.78,39.76,39.78,1180.0,39.2535,39.2732,39.2535,39.2732,1180.0
2020-02-21 13:20:00,39.77,39.78,39.76,39.77,3564.0,39.2634,39.2732,39.2535,39.2634,3564.0
2020-02-21 13:25:00,39.78,39.82,39.78,39.78,6363.0,39.2732,39.3127,39.2732,39.2732,6363.0
2020-02-21 13:30:00,39.77,39.77,39.75,39.76,2463.0,39.2634,39.2634,39.2436,39.2535,2463.0
2020-02-21 13:35:00,39.77,39.77,39.74,39.76,3666.0,39.2634,39.2634,39.2337,39.2535,3666.0
2020-02-21 13:40:00,39.76,39.77,39.74,39.76,3815.0,39.2535,39.2634,39.2337,39.2535,3815.0
2020-02-21 13:45:00,39.75,39.77,39.74,39.77,2193.0,39.2436,39.2634,39.2337,39.2634,2193.0
2020-02-21 13:50:00,39.77,39.77,39.7,39.7,5701.0,39.2634,39.2634,39.1942,39.1942,5701.0
2020-02-21 13:55:00,39.71,39.75,39.71,39.75,5323.0,39.2041,39.2436,39.2041,39.2436,5323.0
2020-02-21 14:00:00,39.75,39.82,39.74,39.8,7547.0,39.2436,39.3127,39.2337,39.293,7547.0
2020-02-21 14:05:00,39.8,39.8,39.73,39.74,4654.0,39.293,39.293,39.2239,39.2337,4654.0
2020-02-21 14:10:00,39.73,39.75,39.72,39.75,4017.0,39.2239,39.2436,39.214,39.2436,4017.0
2020-02-21 14:15:00,39.75,39.77,39.73,39.77,6490.0,39.2436,39.2634,39.2239,39.2634,6490.0
2020-02-21 14:20:00,39.79,39.82,39.77,39.78,7846.0,39.2831,39.3127,39.2634,39.2732,7846.0
2020-02-21 14:25:00,39.78,39.84,39.78,39.84,4760.0,39.2732,39.3325,39.2732,39.3325,4760.0
2020-02-21 14:30:00,39.85,39.87,39.85,39.86,4386.0,39.3423,39.3621,39.3423,39.3522,4386.0
2020-02-21 14:35:00,39.86,39.87,39.82,39.85,5502.0,39.3522,39.3621,39.3127,39.3423,5502.0
2020-02-21 14:40:00,39.83,39.83,39.77,39.78,19627.0,39.3226,39.3226,39.2634,39.2732,19627.0
2020-02-21 14:45:00,39.79,39.88,39.78,39.86,90016.0,39.2831,39.372,39.2732,39.3522,90016.0
2020-02-21 14:50:00,39.84,39.91,39.84,39.89,12278.0,39.3325,39.4016,39.3325,39.3818,12278.0
2020-02-21 14:55:00,39.91,39.94,39.89,39.93,5966.0,39.4016,39.4312,39.3818,39.4213,5966.0
2020-02-21 15:00:00,39.94,39.95,39.92,39.93,8310.0,39.4312,39.4411,39.4114,39.4213,8310.0
2020-02-21 15:05:00,39.93,39.93,39.88,39.91,8041.0,39.4213,39.4213,39.372,39.4016,8041.0
2020-02-21 15:10:00,39.92,39.98,39.92,39.97,8552.0,39.4114,39.4707,39.4114,39.4608,8552.0
2020-02-21 15:15:00,39.96,39.96,39.91,39.93,5797.0,39.4509,39.4509,39.4016,39.4213,5797.0
2020-02-21 15:20:00,39.93,39.98,39.92,39.97,8231.0,39.4213,39.4707,39.4114,39.4608,8231.0
2020-02-21 15:25:00,39.97,40.01,39.95,40.0,15411.0,39.4608,39.5003,39.4411,39.4904,15411.0
2020-02-21 15:30:00,40.01,40.04,39.98,40.01,21715.0,39.5003,39.5299,39.4707,39.5003,21715.0
2020-02-21 15:35:00,40.01,40.04,40.01,40.03,14685.0,39.5003,39.5299,39.5003,39.52,14685.0
2020-02-21 15:40:00,40.02,40.06,40.02,40.05,11598.0,39.5102,39.5497,39.5102,39.5398,11598.0
2020-02-21 15:45:00,40.05,40.09,40.01,40.02,51494.0,39.5398,39.5793,39.5003,39.5102,51494.0
2020-02-21 15:50:00,40.02,40.09,39.99,40.05,41516.0,39.5102,39.5793,39.4805,39.5398,41516.0
2020-02-21 15:55:00,40.05,40.06,40.01,40.01,70632.0,39.5398,39.5497,39.5003,39.5003,70632.0
2020-02-24 09:30:00,39.03,39.06,38.78,38.82,39535.0,38.5328,38.5624,38.286,38.3255,39535.0
2020-02-24 09:35:00,38.88,38.89,38.61,38.62,26760.0,38.3847,38.3946,38.1181,38.128,26760.0
2020-02-24 09:40:00,38.62,38.65,38.25,38.26,21740.0,38.128,38.1576,37.7627,37.7726,21740.0
2020-02-24 09:45:00,38.29,38.45,38.24,38.42,13244.0,37.8022,37.9602,37.7528,37.9306,13244.0
2020-02-24 09:50:00,38.44,38.54,38.43,38.53,6980.0,37.9503,38.049,37.9404,38.0391,6980.0
2020-02-24 09:55:00,38.55,38.65,38.55,38.65,17421.0,38.0589,38.1576,38.0589,38.1576,17421.0
2020-02-24 10:00:00,38.65,38.88,38.64,38.82,17597.0,38.1576,38.3847,38.1477,38.3255,17597.0
2020-02-24 10:05:00,38.83,38.86,38.72,38.72,29105.0,38.3353,38.3649,38.2267,38.2267,29105.0
2020-02-24 10:10:00,38.74,38.91,38.73,38.89,12423.0,38.2465,38.4143,38.2366,38.3946,12423.0
2020-02-24 10:15:00,38.89,38.89,38.73,38.73,5722.0,38.3946,38.3946,38.2366,38.2366,5722.0
2020-02-24 10:20:00,38.71,38.73,38.62,38.63,5044.0,38.2169,38.2366,38.128,38.1379,5044.0
2020-02-24 10:25:00,38.64,38.68,38.62,38.68,6002.0,38.1477,38.1872,38.128,38.1872,6002.0
2020-02-24 10:30:00,38.66,38.78,38.65,38.75,10982.0,38.1675,38.286,38.1576,38.2563,10982.0
2020-02-24 10:35:00,38.76,38.78,38.65,38.65,15688.0,38.2662,38.286,38.1576,38.1576,15688.0
2020-02-24 10:40:00,38.65,38.7,38.6,38.7,8185.0,38.1576,38.207,38.1083,38.207,8185.0
2020-02-24 10:45:00,38.69,38.78,38.67,38.78,6170.0,38.1971,38.286,38.1774,38.286,6170.0
2020-02-24 10:50:00,38.77,38.89,38.76,38.89,6712.0,38.2761,38.3946,38.2662,38.3946,6712.0
2020-02-24 10:55:00,38.88,38.9,38.81,38.81,7182.0,38.3847,38.4044,38.3156,38.3156,7182.0
2020-02-24 11:00:00,38.8,38.8,38.58,38.59,6923.0,38.3057,38.3057,38.0885,38.0984,6923.0
2020-02-24 11:05:00,38.58,38.72,38.58,38.71,6278.0,38.0885,38.2267,38.0885,38.2169,6278.0
2020-02-24 11:10:00,38.71,38.72,38.66,38.67,9958.0,38.2169,38.2267,38.1675,38.1774,9958.0
2020-02-24 11:15:00,38.66,38.86,38.65,38.86,6486.0,38.1675,38.3649,38.1576,38.3649,6486.0
2020-02-24 11:20:00,38.86,38.96,38.82,38.94,39385.0,38.3649,38.4637,38.3255,38.4439,39385.0
2020-02-24 11:25:00,38.95,38.96,38.89,38.94,4486.0,38.4538,38.4637,38.3946,38.4439,4486.0
2020-02-24 11:30:00,38.93,38.95,38.88,38.9,17064.0,38.4341,38.4538,38.3847,38.4044,17064.0
2020-02-24 11:35:00,38.91,39.11,38.89,39.03,57471.0,38.4143,38.6118,38.3946,38.5328,57471.0
2020-02-24 11:40:00,39.03,39.03,38.92,38.99,11170.0,38.5328,38.5328,38.4242,38.4933,11170.0
2020-02-24 11:45:00,38.98,39.01,38.9,39.0,11649.0,38.4834,38.513,38.4044,38.5032,11649.0
2020-02-24 11:50:00,39.0,39.11,39.0,39.07,16537.0,38.5032,38.6118,38.5032,38.5723,16537.0
2020-02-24 11:55:00,39.08,39.3,39.07,39.26,34756.0,38.5821,38.7993,38.5723,38.7598,34756.0
2020-02-24 12:00:00,39.25,39.26,39.13,39.17,13154.0,38.75,38.7598,38.6315,38.671,13154.0
2020-02-24 12:05:00,39.19,39.25,39.16,39.21,19255.0,38.6907,38.75,38.6611,38.7105,19255.0
2020-02-24 12:10:00,39.22,39.24,39.17,39.18,11210.0,38.7204,38.7401,38.671,38.6809,11210.0
2020-02-24 12:15:00,39.18,39.19,39.15,39.19,4365.0,38.6809,38.6907,38.6513,38.6907,4365.0
2020-02-24 12:20:00,39.2,39.23,39.17,39.2,20602.0,38.7006,38.7302,38.671,38.7006,20602.0
2020-02-24 12:25:00,39.21,39.27,39.21,39.23,10158.0,38.7105,38.7697,38.7105,38.7302,10158.0
2020-02-24 12:30:00,39.23,39.24,39.13,39.14,28236.0,38.7302,38.7401,38.6315,38.6414,28236.0
2020-02-24 12:35:00,39.13,39.15,39.1,39.11,27616.0,38.6315,38.6513,38.6019,38.6118,27616.0
2020-02-24 12:40:00,39.14,39.16,39.12,39.13,19553.0,38.6414,38.6611,38.6216,38.6315,19553.0
2020-02-24 12:45:00,39.13,39.18,39.07,39.07,52249.0,38.6315,38.6809,38.5723,38.5723,52249.0
2020-02-24 12:50:00,39.07,39.12,39.04,39.12,10309.0,38.5723,38.6216,38.5427,38.6216,10309.0
2020-02-24 12:55:00,39.12,39.12,39.06,39.08,7766.0,38.6216,38.6216,38.5624,38.5821,7766.0
2020-02-24 13:00:00,39.06,39.08,39.01,39.03,6139.0,38.5624,38.5821,38.513,38.5328,6139.0
2020-02-24 13:05:00,39.05,39.1,39.05,39.08,7270.0,38.5525,38.6019,38.5525,38.5821,7270.0
2020-02-24 13:10:00,39.07,39.15,39.06,39.11,9996.0,38.5723,38.6513,38.5624,38.6118,9996.0
2020-02-24 13:15:00,39.1,39.12,39.08,39.12,4055.0,38.6019,38.6216,38.5821,38.6216,4055.0
2020-02-24 13:20:00,39.12,39.22,39.11,39.21,25501.0,38.6216,38.7204,38.6118,38.7105,25501.0
2020-02-24 13:25:00,39.21,39.33,39.19,39.33,18257.0,38.7105,38.829,38.6907,38.829,18257.0
2020-02-24 13:30:00,39.32,39.36,39.28,39.33,12827.0,38.8191,38.8586,38.7796,38.829,12827.0
2020-02-24 13:35:00,39.32,39.4,39.31,39.4,18091.0,38.8191,38.8981,38.8092,38.8981,18091.0
2020-02-24 13:40:00,39.39,39.42,39.33,39.36,40360.0,38.8882,38.9178,38.829,38.8586,40360.0
2020-02-24 13:45:00,39.37,39.39,39.3,39.36,21470.0,38.8684,38.8882,38.7993,38.8586,21470.0
2020-02-24 13:50:00,39.37,39.41,39.36,39.37,7453.0,38.8684,38.9079,38.8586,38.8684,7453.0
2020-02-24 13:55:00,39.37,39.42,39.35,39.41,9280.0,38.8684,38.9178,38.8487,38.9079,9280.0
2020-02-24 14:00:00,39.41,39.42,39.35,39.36,8183.0,38.9079,38.9178,38.8487,38.8586,8183.0
2020-02-24 14:05:00,39.37,39.39,39.34,39.38,14217.0,38.8684,38.8882,38.8388,38.8783,14217.0
2020-02-24 14:10:00,39.38,39.41,39.36,39.39,9656.0,38.8783,38.9079,38.8586,38.8882,9656.0
2020-02-24 14:15:00,39.38,39.43,39.38,39.4,10859.0,38.8783,38.9277,38.8783,38.8981,10859.0
2020-02-24 14:20:00,39.41,39.5,39.39,39.5,10501.0,38.9079,38.9968,38.8882,38.9968,10501.0
2020-02-24 14:25:00,39.5,39.57,39.49,39.52,12588.0,38.9968,39.0659,38.9869,39.0165,12588.0
2020-02-24 14:30:00,39.51,39.56,39.44,39.49,39660.0,39.0067,39.056,38.9376,38.9869,39660.0
2020-02-24 14:35:00,39.48,39.61,39.48,39.61,33668.0,38.977,39.1054,38.977,39.1054,33668.0
2020-02-24 14:40:00,39.61,39.61,39.52,39.58,27828.0,39.1054,39.1054,39.0165,39.0758,27828.0
2020-02-24 14:45:00,39.59,39.61,39.53,39.56,23475.0,39.0856,39.1054,39.0264,39.056,23475.0
2020-02-24 14:50:00,39.55,39.6,39.51,39.59,20671.0,39.0462,39.0955,39.0067,39.0856,20671.0
2020-02-24 14:55:00,39.59,39.63,39.56,39.6,19579.0,39.0856,39.1251,39.056,39.0955,19579.0
2020-02-24 15:00:00,39.61,39.76,39.6,39.7,43452.0,39.1054,39.2535,39.0955,39.1942,43452.0
2020-02-24 15:05:00,39.71,39.72,39.63,39.65,19907.0,39.2041,39.214,39.1251,39.1449,19907.0
2020-02-24 15:10:00,39.64,39.64,39.54,39.58,10073.0,39.135,39.135,39.0363,39.0758,10073.0
2020-02-24 15:15:00,39.57,39.59,39.46,39.59,19498.0,39.0659,39.0856,38.9573,39.0856,19498.0
2020-02-24 15:20:00,39.59,39.64,39.56,39.62,12020.0,39.0856,39.135,39.056,39.1153,12020.0
2020-02-24 15:25:00,39.62,39.63,39.56,39.56,11591.0,39.1153,39.1251,39.056,39.056,11591.0
2020-02-24 15:30:00,39.56,39.67,39.51,39.63,66649.0,39.056,39.1646,39.0067,39.1251,66649.0
2020-02-24 15:35:00,39.63,39.65,39.58,39.61,23544.0,39.1251,39.1449,39.0758,39.1054,23544.0
2020-02-24 15:40:00,39.62,39.64,39.58,39.59,26142.0,39.1153,39.135,39.0758,39.0856,26142.0
2020-02-24 15:45:00,39.6,39.7,39.59,39.7,24467.0,39.0955,39.1942,39.0856,39.1942,24467.0
2020-02-24 15:50:00,39.69,39.7,39.43,39.46,51138.0,39.1844,39.1942,38.9277,38.9573,51138.0
2020-02-24 15:55:00,39.45,39.49,39.43,39.43,75943.0,38.9474,38.9869,38.9277,38.9277,75943.0
2020-02-25 09:30:00,39.58,39.58,39.3,39.31,17749.0,39.0758,39.0758,38.7993,38.8092,17749.0
2020-02-25 09:35:00,39.2,39.2,38.87,38.89,9133.0,38.7006,38.7006,38.3748,38.3946,9133.0
2020-02-25 09:40:00,38.86,38.87,38.74,38.76,4480.0,38.3649,38.3748,38.2465,38.2662,4480.0
2020-02-25 09:45:00,38.72,38.75,38.56,38.56,4667.0,38.2267,38.2563,38.0688,38.0688,4667.0
2020-02-25 09:50:00,38.56,38.85,38.56,38.82,31540.0,38.0688,38.3551,38.0688,38.3255,31540.0
2020-02-25 09:55:00,38.82,38.85,38.8,38.84,3901.0,38.3255,38.3551,38.3057,38.3452,3901.0
2020-02-25 10:00:00,38.84,38.87,38.75,38.8,6561.0,38.3452,38.3748,38.2563,38.3057,6561.0
2020-02-25 10:05:00,38.8,39.0,38.8,39.0,4607.0,38.3057,38.5032,38.3057,38.5032,4607.0
2020-02-25 10:10:00,39.0,39.07,38.86,38.86,16211.0,38.5032,38.5723,38.3649,38.3649,16211.0
2020-02-25 10:15:00,38.86,38.93,38.83,38.88,7225.0,38.3649,38.4341,38.3353,38.3847,7225.0
2020-02-25 10:20:00,38.91,38.92,38.72,38.73,16238.0,38.4143,38.4242,38.2267,38.2366,16238.0
2020-02-25 10:25:00,38.72,38.72,38.6,38.62,25581.0,38.2267,38.2267,38.1083,38.128,25581.0
2020-02-25 10:30:00,38.61,38.69,38.56,38.68,14899.0,38.1181,38.1971,38.0688,38.1872,14899.0
2020-02-25 10:35:00,38.65,38.81,38.64,38.78,20118.0,38.1576,38.3156,38.1477,38.286,20118.0
2020-02-25 10:40:00,38.77,38.78,38.66,38.7,16990.0,38.2761,38.286,38.1675,38.207,16990.0
2020-02-25 10:45:00,38.7,38.72,38.54,38.55,11153.0,38.207,38.2267,38.049,38.0589,11153.0
2020-02-25 10:50:00,38.55,38.58,38.46,38.53,18424.0,38.0589,38.0885,37.97,38.0391,18424.0
2020-02-25 10:55:00,38.54,38.67,38.53,38.55,17555.0,38.049,38.1774,38.0391,38.0589,17555.0
2020-02-25 11:00:00,38.55,38.59,38.51,38.57,40765.0,38.0589,38.0984,38.0194,38.0786,40765.0
2020-02-25 11:05:00,38.59,38.68,38.57,38.62,60443.0,38.0984,38.1872,38.0786,38.128,60443.0
2020-02-25 11:10:00,38.62,38.7,38.6,38.61,12131.0,38.128,38.207,38.1083,38.1181,12131.0
2020-02-25 11:15:00,38.61,38.61,38.47,38.54,11046.0,38.1181,38.1181,37.9799,38.049,11046.0
2020-02-25 11:20:00,38.55,38.61,38.5,38.6,5384.0,38.0589,38.1181,38.0095,38.1083,5384.0
2020-02-25 11:25:00,38.6,38.72,38.6,38.7,3600.0,38.1083,38.2267,38.1083,38.207,3600.0
2020-02-25 11:30:00,38.72,38.77,38.68,38.76,5609.0,38.2267,38.2761,38.1872,38.2662,5609.0
2020-02-25 11:35:00,38.75,38.75,38.68,38.69,6100.0,38.2563,38.2563,38.1872,38.1971,6100.0
2020-02-25 11:40:00,38.72,38.73,38.63,38.66,7648.0,38.2267,38.2366,38.1379,38.1675,7648.0
2020-02-25 11:45:00,38.66,38.77,38.65,38.77,5789.0,38.1675,38.2761,38.1576,38.2761,5789.0
2020-02-25 11:50:00,38.77,38.8,38.75,38.77,5701.0,38.2761,38.3057,38.2563,38.2761,5701.0
2020-02-25 11:55:00,38.77,38.77,38.65,38.66,4374.0,38.2761,38.2761,38.1576,38.1675,4374.0
2020-02-25 12:00:00,38.67,38.7,38.64,38.64,6559.0,38.1774,38.207,38.1477,38.1477,6559.0
2020-02-25 12:05:00,38.62,38.63,38.58,38.62,16791.0,38.128,38.1379,38.0885,38.128,16791.0
2020-02-25 12:10:00,38.62,38.63,38.6,38.61,8403.0,38.128,38.1379,38.1083,38.1181,8403.0
2020-02-25 12:15:00,38.61,38.61,38.58,38.59,24210.0,38.1181,38.1181,38.0885,38.0984,24210.0
2020-02-25 12:20:00,38.58,38.59,38.52,38.53,24489.0,38.0885,38.0984,38.0293,38.0391,24489.0
2020-02-25 12:25:00,38.54,38.56,38.53,38.55,8953.0,38.049,38.0688,38.0391,38.0589,8953.0
2020-02-25 12:30:00,38.55,38.65,38.55,38.65,10719.0,38.0589,38.1576,38.0589,38.1576,10719.0
2020-02-25 12:35:00,38.64,38.71,38.63,38.69,5801.0,38.1477,38.2169,38.1379,38.1971,5801.0
2020-02-25 12:40:00,38.68,38.68,38.57,38.6,11183.0,38.1872,38.1872,38.0786,38.1083,11183.0
2020-02-25 12:45:00,38.59,38.59,38.51,38.57,12813.0,38.0984,38.0984,38.0194,38.0786,12813.0
2020-02-25 12:50:00,38.55,38.56,38.52,38.53,5569.0,38.0589,38.0688,38.0293,38.0391,5569.0
2020-02-25 12:55:00,38.56,38.56,38.52,38.52,2775.0,38.0688,38.0688,38.0293,38.0293,2775.0
2020-02-25 13:00:00,38.52,38.57,38.5,38.51,11174.0,38.0293,38.0786,38.0095,38.0194,11174.0
2020-02-25 13:05:00,38.52,38.55,38.5,38.55,8143.0,38.0293,38.0589,38.0095,38.0589,8143.0
2020-02-25 13:10:00,38.58,38.61,38.52,38.52,5004.0,38.0885,38.1181,38.0293,38.0293,5004.0
2020-02-25 13:15:00,38.52,38.55,38.37,38.41,36975.0,38.0293,38.0589,37.8812,37.9207,36975.0
2020-02-25 13:20:00,38.41,38.42,38.37,38.38,3432.0,37.9207,37.9306,37.8812,37.8911,3432.0
2020-02-25 13:25:00,38.37,38.43,38.34,38.41,37540.0,37.8812,37.9404,37.8516,37.9207,37540.0
2020-02-25 13:30:00,38.41,38.44,38.38,38.42,11410.0,37.9207,37.9503,37.8911,37.9306,11410.0
2020-02-25 13:35:00,38.41,38.46,38.39,38.44,10613.0,37.9207,37.97,37.9009,37.9503,10613.0
2020-02-25 13:40:00,38.43,38.53,38.42,38.53,6165.0,37.9404,38.0391,37.9306,38.0391,6165.0
2020-02-25 13:45:00,38.53,38.55,38.47,38.49,5465.0,38.0391,38.0589,37.9799,37.9997,5465.0
2020-02-25 13:50:00,38.49,38.53,38.39,38.43,6227.0,37.9997,38.0391,37.9009,37.9404,6227.0
2020-02-25 13:55:00,38.43,38.46,38.38,38.39,9155.0,37.9404,37.97,37.8911,37.9009,9155.0
2020-02-25 14:00:00,38.39,38.42,38.29,38.33,23218.0,37.9009,37.9306,37.8022,37.8417,23218.0
2020-02-25 14:05:00,38.34,38.38,38.15,38.19,13968.0,37.8516,37.8911,37.664,37.7035,13968.0
2020-02-25 14:10:00,38.2,38.3,38.2,38.27,7818.0,37.7134,37.8121,37.7134,37.7825,7818.0
2020-02-25 14:15:00,38.26,38.26,38.14,38.17,6559.0,37.7726,37.7726,37.6541,37.6837,6559.0
2020-02-25 14:20:00,38.17,38.19,38.1,38.11,6838.0,37.6837,37.7035,37.6146,37.6245,6838.0
2020-02-25 14:25:00,38.11,38.16,38.06,38.07,8118.0,37.6245,37.6739,37.5751,37.585,8118.0
2020-02-25 14:30:00,38.06,38.15,37.98,38.11,10252.0,37.5751,37.664,37.4962,37.6245,10252.0
2020-02-25 14:35:00,38.07,38.1,38.03,38.03,6706.0,37.585,37.6146,37.5455,37.5455,6706.0
2020-02-25 14:40:00,38.04,38.15,38.02,38.15,7979.0,37.5554,37.664,37.5356,37.664,7979.0
2020-02-25 14:45:00,38.22,38.26,38.15,38.24,8360.0,37.7331,37.7726,37.664,37.7528,8360.0
2020-02-25 14:50:00,38.26,38.28,38.2,38.28,10279.0,37.7726,37.7923,37.7134,37.7923,10279.0
2020-02-25 14:55:00,38.29,38.35,38.27,38.28,9826.0,37.8022,37.8614,37.7825,37.7923,9826.0
2020-02-25 15:00:00,38.33,38.38,38.27,38.32,7492.0,37.8417,37.8911,37.7825,37.8318,7492.0
2020-02-25 15:05:00,38.31,38.4,38.27,38.31,8173.0,37.822,37.9108,37.7825,37.822,8173.0
2020-02-25 15:10:00,38.33,38.33,38.16,38.19,37436.0,37.8417,37.8417,37.6739,37.7035,37436.0
2020-02-25 15:15:00,38.17,38.3,38.17,38.23,10008.0,37.6837,37.8121,37.6837,37.743,10008.0
2020-02-25 15:20:00,38.26,38.26,38.07,38.1,11960.0,37.7726,37.7726,37.585,37.6146,11960.0
2020-02-25 15:25:00,38.09,38.2,38.08,38.17,12091.0,37.6048,37.7134,37.5949,37.6837,12091.0
2020-02-25 15:30:00,38.17,38.17,38.02,38.07,21417.0,37.6837,37.6837,37.5356,37.585,21417.0
2020-02-25 15:35:00,38.07,38.1,38.03,38.08,13641.0,37.585,37.6146,37.5455,37.5949,13641.0
2020-02-25 15:40:00,38.08,38.19,38.08,38.16,17002.0,37.5949,37.7035,37.5949,37.6739,17002.0
2020-02-25 15:45:00,38.17,38.26,38.17,38.18,21689.0,37.6837,37.7726,37.6837,37.6936,21689.0
2020-02-25 15:50:00,38.16,38.17,38.02,38.04,45114.0,37.6739,37.6837,37.5356,37.5554,45114.0
2020-02-25 15:55:00,38.04,38.04,37.94,37.96,104101.0,37.5554,37.5554,37.4567,37.4764,104101.0
2020-02-26 09:30:00,38.18,38.18,37.97,37.97,16754.0,37.6936,37.6936,37.4863,37.4863,16754.0
2020-02-26 09:35:00,37.98,38.15,37.95,38.15,5321.0,37.4962,37.664,37.4665,37.664,5321.0
2020-02-26 09:40:00,38.19,38.5,38.19,38.44,9614.0,37.7035,38.0095,37.7035,37.9503,9614.0
2020-02-26 09:45:00,38.43,38.48,38.35,38.39,10425.0,37.9404,37.9898,37.8614,37.9009,10425.0
2020-02-26 09:50:00,38.37,38.43,38.33,38.43,8002.0,37.8812,37.9404,37.8417,37.9404,8002.0
2020-02-26 09:55:00,38.41,38.42,38.15,38.16,47068.0,37.9207,37.9306,37.664,37.6739,47068.0
2020-02-26 10:00:00,38.17,38.23,38.06,38.09,19497.0,37.6837,37.743,37.5751,37.6048,19497.0
2020-02-26 10:05:00,38.11,38.13,37.95,38.07,4378.0,37.6245,37.6442,37.4665,37.585,4378.0
2020-02-26 10:10:00,38.08,38.19,38.0,38.19,8717.0,37.5949,37.7035,37.5159,37.7035,8717.0
2020-02-26 10:15:00,38.18,38.23,38.11,38.13,10117.0,37.6936,37.743,37.6245,37.6442,10117.0
2020-02-26 10:20:00,38.14,38.16,38.03,38.13,7404.0,37.6541,37.6739,37.5455,37.6442,7404.0
2020-02-26 10:25:00,38.14,38.17,38.07,38.07,9054.0,37.6541,37.6837,37.585,37.585,9054.0
2020-02-26 10:30:00,38.05,38.13,38.03,38.07,9704.0,37.5653,37.6442,37.5455,37.585,9704.0
2020-02-26 10:35:00,38.07,38.1,38.03,38.04,5903.0,37.585,37.6146,37.5455,37.5554,5903.0
2020-02-26 10:40:00,38.05,38.26,38.04,38.26,7490.0,37.5653,37.7726,37.5554,37.7726,7490.0
2020-02-26 10:45:00,38.23,38.23,38.12,38.19,12042.0,37.743,37.743,37.6344,37.7035,12042.0
2020-02-26 10:50:00,38.2,38.21,38.13,38.14,14565.0,37.7134,37.7232,37.6442,37.6541,14565.0
2020-02-26 10:55:00,38.15,38.21,38.14,38.18,9629.0,37.664,37.7232,37.6541,37.6936,9629.0
2020-02-26 11:00:00,38.17,38.18,38.11,38.17,7559.0,37.6837,37.6936,37.6245,37.6837,7559.0
2020-02-26 11:05:00,38.16,38.16,38.08,38.08,5154.0,37.6739,37.6739,37.5949,37.5949,5154.0
2020-02-26 11:10:00,38.08,38.1,38.03,38.09,5167.0,37.5949,37.6146,37.5455,37.6048,5167.0
2020-02-26 11:15:00,38.1,38.23,38.1,38.23,4786.0,37.6146,37.743,37.6146,37.743,4786.0
2020-02-26 11:20:00,38.23,38.27,38.2,38.23,6890.0,37.743,37.7825,37.7134,37.743,6890.0
2020-02-26 11:25:00,38.23,38.25,38.18,38.19,8929.0,37.743,37.7627,37.6936,37.7035,8929.0
2020-02-26 11:30:00,38.19,38.21,38.14,38.16,8267.0,37.7035,37.7232,37.6541,37.6739,8267.0
2020-02-26 11:35:00,38.15,38.15,38.07,38.11,10376.0,37.664,37.664,37.585,37.6245,10376.0
2020-02-26 11:40:00,38.11,38.13,37.99,37.99,13841.0,37.6245,37.6442,37.506,37.506,13841.0
2020-02-26 11:45:00,37.97,37.98,37.87,37.9,11782.0,37.4863,37.4962,37.3876,37.4172,11782.0
2020-02-26 11:50:00,37.91,37.91,37.83,37.83,7886.0,37.427,37.427,37.3481,37.3481,7886.0
2020-02-26 11:55:00,37.83,37.88,37.8,37.86,6559.0,37.3481,37.3974,37.3184,37.3777,6559.0
2020-02-26 12:00:00,37.86,37.87,37.74,37.75,4939.0,37.3777,37.3876,37.2592,37.2691,4939.0
2020-02-26 12:05:00,37.74,37.75,37.61,37.67,9231.0,37.2592,37.2691,37.1309,37.1901,9231.0
2020-02-26 12:10:00,37.67,37.68,37.58,37.61,5767.0,37.1901,37.2,37.1013,37.1309,5767.0
2020-02-26 12:15:00,37.59,37.67,37.55,37.65,11060.0,37.1111,37.1901,37.0716,37.1704,11060.0
2020-02-26 12:20:00,37.67,37.7,37.54,37.61,10721.0,37.1901,37.2197,37.0618,37.1309,10721.0
2020-02-26 12:25:00,37.61,37.65,37.58,37.65,7265.0,37.1309,37.1704,37.1013,37.1704,7265.0
2020-02-26 12:30:00,37.65,37.7,37.64,37.67,5175.0,37.1704,37.2197,37.1605,37.1901,5175.0
2020-02-26 12:35:00,37.67,37.73,37.63,37.65,6389.0,37.1901,37.2493,37.1506,37.1704,6389.0
2020-02-26 12:40:00,37.65,37.69,37.62,37.65,3896.0,37.1704,37.2099,37.1407,37.1704,3896.0
2020-02-26 12:45:00,37.69,37.72,37.66,37.66,3560.0,37.2099,37.2395,37.1802,37.1802,3560.0
2020-02-26 12:50:00,37.68,37.71,37.61,37.61,3371.0,37.2,37.2296,37.1309,37.1309,3371.0
2020-02-26 12:55:00,37.6,37.63,37.57,37.61,10879.0,37.121,37.1506,37.0914,37.1309,10879.0
2020-02-26 13:00:00,37.58,37.62,37.54,37.62,52657.0,37.1013,37.1407,37.0618,37.1407,52657.0
2020-02-26 13:05:00,37.62,37.64,37.54,37.56,8305.0,37.1407,37.1605,37.0618,37.0815,8305.0
2020-02-26 13:10:00,37.57,37.57,37.52,37.55,4325.0,37.0914,37.0914,37.042,37.0716,4325.0
2020-02-26 13:15:00,37.55,37.58,37.49,37.52,8141.0,37.0716,37.1013,37.0124,37.042,8141.0
2020-02-26 13:20:00,37.53,37.56,37.46,37.5,9178.0,37.0519,37.0815,36.9828,37.0223,9178.0
2020-02-26 13:25:00,37.52,37.52,37.42,37.45,8436.0,37.042,37.042,36.9433,36.9729,8436.0
2020-02-26 13:30:00,37.42,37.42,37.28,37.29,30181.0,36.9433,36.9433,36.8051,36.8149,30181.0
2020-02-26 13:35:00,37.3,37.32,37.17,37.17,11151.0,36.8248,36.8446,36.6965,36.6965,11151.0
2020-02-26 13:40:00,37.16,37.16,36.99,37.0,11049.0,36.6866,36.6866,36.5188,36.5286,11049.0
2020-02-26 13:45:00,37.0,37.33,36.99,37.23,16073.0,36.5286,36.8544,36.5188,36.7557,16073.0
2020-02-26 13:50:00,37.23,37.24,37.18,37.23,7806.0,36.7557,36.7656,36.7063,36.7557,7806.0
2020-02-26 13:55:00,37.22,37.22,37.07,37.08,10636.0,36.7458,36.7458,36.5977,36.6076,10636.0
2020-02-26 14:00:00,37.1,37.2,37.01,37.13,10404.0,36.6274,36.7261,36.5385,36.657,10404.0
2020-02-26 14:05:00,37.14,37.23,37.12,37.15,7089.0,36.6669,36.7557,36.6471,36.6767,7089.0
2020-02-26 14:10:00,37.14,37.19,37.09,37.18,6674.0,36.6669,36.7162,36.6175,36.7063,6674.0
2020-02-26 14:15:00,37.17,37.2,37.04,37.04,21915.0,36.6965,36.7261,36.5681,36.5681,21915.0
2020-02-26 14:20:00,37.06,37.18,37.06,37.16,7339.0,36.5879,36.7063,36.5879,36.6866,7339.0
2020-02-26 14:25:00,37.17,37.22,37.05,37.05,12648.0,36.6965,36.7458,36.578,36.578,12648.0
2020-02-26 14:30:00,37.03,37.07,36.99,37.03,13212.0,36.5583,36.5977,36.5188,36.5583,13212.0
2020-02-26 14:35:00,37.04,37.17,37.0,37.04,20833.0,36.5681,36.6965,36.5286,36.5681,20833.0
2020-02-26 14:40:00,37.05,37.07,36.94,36.99,11446.0,36.578,36.5977,36.4694,36.5188,11446.0
2020-02-26 14:45:00,37.0,37.05,36.93,36.99,8470.0,36.5286,36.578,36.4595,36.5188,8470.0
2020-02-26 14:50:00,37.0,37.0,36.93,37.0,19377.0,36.5286,36.5286,36.4595,36.5286,19377.0
2020-02-26 14:55:00,36.97,37.04,36.88,36.93,40405.0,36.499,36.5681,36.4102,36.4595,40405.0
2020-02-26 15:00:00,36.93,36.97,36.91,36.94,35487.0,36.4595,36.499,36.4398,36.4694,35487.0
2020-02-26 15:05:00,36.94,36.99,36.91,36.99,20585.0,36.4694,36.5188,36.4398,36.5188,20585.0
2020-02-26 15:10:00,36.99,37.09,36.95,37.08,24971.0,36.5188,36.6175,36.4793,36.6076,24971.0
2020-02-26 15:15:00,37.1,37.14,37.08,37.08,22415.0,36.6274,36.6669,36.6076,36.6076,22415.0
2020-02-26 15:20:00,37.09,37.14,36.94,36.96,30133.0,36.6175,36.6669,36.4694,36.4892,30133.0
2020-02-26 15:25:00,36.95,37.0,36.91,36.98,42408.0,36.4793,36.5286,36.4398,36.5089,42408.0
2020-02-26 15:30:00,36.98,37.1,36.95,37.0,30747.0,36.5089,36.6274,36.4793,36.5286,30747.0
2020-02-26 15:35:00,37.0,37.1,36.95,37.1,35926.0,36.5286,36.6274,36.4793,36.6274,35926.0
2020-02-26 15:40:00,37.1,37.13,37.0,37.02,44279.0,36.6274,36.657,36.5286,36.5484,44279.0
2020-02-26 15:45:00,37.03,37.19,37.03,37.19,49732.0,36.5583,36.7162,36.5583,36.7162,49732.0
2020-02-26 15:50:00,37.19,37.25,37.17,37.2,98054.0,36.7162,36.7755,36.6965,36.7261,98054.0
2020-02-26 15:55:00,37.2,37.25,37.08,37.08,106209.0,36.7261,36.7755,36.6076,36.6076,106209.0
2020-02-27 09:30:00,38.33,40.0,38.31,39.75,88214.0,37.8417,39.4904,37.822,39.2436,88214.0
2020-02-27 09:35:00,39.75,39.98,38.43,39.05,48469.0,39.2436,39.4707,37.9404,38.5525,48469.0
2020-02-27 09:40:00,38.84,38.91,38.03,38.26,41410.0,38.3452,38.4143,37.5455,37.7726,41410.0
2020-02-27 09:45:00,38.28,38.32,37.65,38.07,33786.0,37.7923,37.8318,37.1704,37.585,33786.0
2020-02-27 09:50:00,38.09,38.33,37.92,38.33,21949.0,37.6048,37.8417,37.4369,37.8417,21949.0
2020-02-27 09:55:00,38.31,38.75,38.19,38.19,22602.0,37.822,38.2563,37.7035,37.7035,22602.0
2020-02-27 10:00:00,38.16,38.57,38.15,38.21,46697.0,37.6739,38.0786,37.664,37.7232,46697.0
2020-02-27 10:05:00,38.25,38.65,38.12,38.43,48049.0,37.7627,38.1576,37.6344,37.9404,48049.0
2020-02-27 10:10:00,38.43,38.89,38.4,38.78,62041.0,37.9404,38.3946,37.9108,38.286,62041.0
2020-02-27 10:15:00,38.76,38.79,38.59,38.62,19624.0,38.2662,38.2958,38.0984,38.128,19624.0
2020-02-27 10:20:00,38.63,38.72,38.52,38.57,18184.0,38.1379,38.2267,38.0293,38.0786,18184.0
2020-02-27 10:25:00,38.59,38.7,38.45,38.62,34543.0,38.0984,38.207,37.9602,38.128,34543.0
2020-02-27 10:30:00,38.67,38.72,38.45,38.5,53485.0,38.1774,38.2267,37.9602,38.0095,53485.0
2020-02-27 10:35:00,38.48,38.8,38.48,38.76,28854.0,37.9898,38.3057,37.9898,38.2662,28854.0
2020-02-27 10:40:00,38.75,38.85,38.68,38.75,33041.0,38.2563,38.3551,38.1872,38.2563,33041.0
2020-02-27 10:45:00,38.78,39.06,38.78,39.03,39111.0,38.286,38.5624,38.286,38.5328,39111.0
2020-02-27 10:50:00,39.03,39.29,39.0,39.26,37924.0,38.5328,38.7895,38.5032,38.7598,37924.0
2020-02-27 10:55:00,39.28,39.28,39.09,39.15,25826.0,38.7796,38.7796,38.592,38.6513,25826.0
2020-02-27 11:00:00,39.15,39.23,39.08,39.17,28983.0,38.6513,38.7302,38.5821,38.671,28983.0
2020-02-27 11:05:00,39.19,39.41,39.12,39.4,26878.0,38.6907,38.9079,38.6216,38.8981,26878.0
2020-02-27 11:10:00,39.4,39.4,39.19,39.27,12933.0,38.8981,38.8981,38.6907,38.7697,12933.0
2020-02-27 11:15:00,39.29,39.34,39.1,39.24,35072.0,38.7895,38.8388,38.6019,38.7401,35072.0
2020-02-27 11:20:00,39.24,39.24,39.01,39.01,17815.0,38.7401,38.7401,38.513,38.513,17815.0
2020-02-27 11:25:00,39.0,39.06,38.93,38.99,15411.0,38.5032,38.5624,38.4341,38.4933,15411.0
2020-02-27 11:30:00,38.99,39.08,38.96,39.05,32133.0,38.4933,38.5821,38.4637,38.5525,32133.0
2020-02-27 11:35:00,39.03,39.06,38.92,39.05,18504.0,38.5328,38.5624,38.4242,38.5525,18504.0
2020-02-27 11:40:00,39.07,39.21,39.03,39.05,36503.0,38.5723,38.7105,38.5328,38.5525,36503.0
2020-02-27 11:45:00,39.04,39.31,39.04,39.22,33667.0,38.5427,38.8092,38.5427,38.7204,33667.0
2020-02-27 11:50:00,39.22,39.25,39.08,39.09,19604.0,38.7204,38.75,38.5821,38.592,19604.0
2020-02-27 11:55:00,39.1,39.32,39.06,39.29,21318.0,38.6019,38.8191,38.5624,38.7895,21318.0
2020-02-27 12:00:00,39.3,39.31,39.22,39.29,21136.0,38.7993,38.8092,38.7204,38.7895,21136.0
2020-02-27 12:05:00,39.3,39.31,39.23,39.24,19618.0,38.7993,38.8092,38.7302,38.7401,19618.0
2020-02-27 12:10:00,39.25,39.57,39.25,39.53,15243.0,38.75,39.0659,38.75,39.0264,15243.0
2020-02-27 12:15:00,39.52,39.53,39.37,39.42,22005.0,39.0165,39.0264,38.8684,38.9178,22005.0
2020-02-27 12:20:00,39.41,39.41,39.24,39.28,10462.0,38.9079,38.9079,38.7401,38.7796,10462.0
2020-02-27 12:25:00,39.29,39.41,39.29,39.38,10634.0,38.7895,38.9079,38.7895,38.8783,10634.0
2020-02-27 12:30:00,39.37,39.68,39.37,39.5,33315.0,38.8684,39.1745,38.8684,38.9968,33315.0
2020-02-27 12:35:00,39.51,39.66,39.5,39.64,36912.0,39.0067,39.1548,38.9968,39.135,36912.0
2020-02-27 12:40:00,39.66,39.77,39.59,39.69,32863.0,39.1548,39.2634,39.0856,39.1844,32863.0
2020-02-27 12:45:00,39.69,39.72,39.5,39.7,32888.0,39.1844,39.214,38.9968,39.1942,32888.0
2020-02-27 12:50:00,39.71,39.79,39.62,39.78,21454.0,39.2041,39.2831,39.1153,39.2732,21454.0
2020-02-27 12:55:00,39.78,39.82,39.7,39.74,13619.0,39.2732,39.3127,39.1942,39.2337,13619.0
2020-02-27 13:00:00,39.75,39.86,39.72,39.86,46645.0,39.2436,39.3522,39.214,39.3522,46645.0
2020-02-27 13:05:00,39.85,39.88,39.75,39.87,16967.0,39.3423,39.372,39.2436,39.3621,16967.0
2020-02-27 13:10:00,39.86,40.06,39.86,40.05,18017.0,39.3522,39.5497,39.3522,39.5398,18017.0
2020-02-27 13:15:00,40.06,40.06,39.85,39.88,18773.0,39.5497,39.5497,39.3423,39.372,18773.0
2020-02-27 13:20:00,39.88,39.94,39.86,39.94,16132.0,39.372,39.4312,39.3522,39.4312,16132.0
2020-02-27 13:25:00,39.94,40.09,39.88,39.96,12712.0,39.4312,39.5793,39.372,39.4509,12712.0
2020-02-27 13:30:00,39.96,40.03,39.89,39.92,19283.0,39.4509,39.52,39.3818,39.4114,19283.0
2020-02-27 13:35:00,39.91,39.91,39.7,39.71,17043.0,39.4016,39.4016,39.1942,39.2041,17043.0
2020-02-27 13:40:00,39.72,39.75,39.39,39.45,16818.0,39.214,39.2436,38.8882,38.9474,16818.0
2020-02-27 13:45:00,39.45,39.65,39.43,39.64,17544.0,38.9474,39.1449,38.9277,39.135,17544.0
2020-02-27 13:50:00,39.64,39.74,39.51,39.73,19883.0,39.135,39.2337,39.0067,39.2239,19883.0
2020-02-27 13:55:00,39.72,39.78,39.44,39.51,20412.0,39.214,39.2732,38.9376,39.0067,20412.0
2020-02-27 14:00:00,39.51,39.55,39.37,39.41,18259.0,39.0067,39.0462,38.8684,38.9079,18259.0
2020-02-27 14:05:00,39.43,39.45,39.2,39.29,78379.0,38.9277,38.9474,38.7006,38.7895,78379.0
2020-02-27 14:10:00,39.27,39.48,39.21,39.48,84330.0,38.7697,38.977,38.7105,38.977,84330.0
2020-02-27 14:15:00,39.47,39.55,39.4,39.43,42008.0,38.9672,39.0462,38.8981,38.9277,42008.0
2020-02-27 14:20:00,39.44,39.76,39.43,39.66,18799.0,38.9376,39.2535,38.9277,39.1548,18799.0
2020-02-27 14:25:00,39.68,39.69,39.61,39.66,21030.0,39.1745,39.1844,39.1054,39.1548,21030.0
2020-02-27 14:30:00,39.66,39.67,39.5,39.52,20872.0,39.1548,39.1646,38.9968,39.0165,20872.0
2020-02-27 14:35:00,39.52,39.69,39.49,39.64,23763.0,39.0165,39.1844,38.9869,39.135,23763.0
2020-02-27 14:40:00,39.63,39.63,39.49,39.52,34554.0,39.1251,39.1251,38.9869,39.0165,34554.0
2020-02-27 14:45:00,39.53,39.63,39.46,39.62,41847.0,39.0264,39.1251,38.9573,39.1153,41847.0
2020-02-27 14:50:00,39.62,39.75,39.61,39.67,21493.0,39.1153,39.2436,39.1054,39.1646,21493.0
2020-02-27 14:55:00,39.66,39.7,39.6,39.61,26399.0,39.1548,39.1942,39.0955,39.1054,26399.0
2020-02-27 15:00:00,39.62,39.67,39.54,39.67,32294.0,39.1153,39.1646,39.0363,39.1646,32294.0
2020-02-27 15:05:00,39.67,39.7,39.61,39.7,58079.0,39.1646,39.1942,39.1054,39.1942,58079.0
2020-02-27 15:10:00,39.69,39.7,39.62,39.62,43552.0,39.1844,39.1942,39.1153,39.1153,43552.0
2020-02-27 15:15:00,39.62,39.7,39.5,39.5,59962.0,39.1153,39.1942,38.9968,38.9968,59962.0
2020-02-27 15:20:00,39.5,39.68,39.5,39.68,68648.0,38.9968,39.1745,38.9968,39.1745,68648.0
2020-02-27 15:25:00,39.67,39.8,39.67,39.78,28631.0,39.1646,39.293,39.1646,39.2732,28631.0
2020-02-27 15:30:00,39.78,39.84,39.75,39.81,36922.0,39.2732,39.3325,39.2436,39.3028,36922.0
2020-02-27 15:35:00,39.8,39.81,39.74,39.75,66651.0,39.293,39.3028,39.2337,39.2436,66651.0
2020-02-27 15:40:00,39.75,39.94,39.75,39.9,68510.0,39.2436,39.4312,39.2436,39.3917,68510.0
2020-02-27 15:45:00,39.88,40.01,39.8,39.8,62819.0,39.372,39.5003,39.293,39.293,62819.0
2020-02-27 15:50:00,39.81,39.82,39.57,39.68,90419.0,39.3028,39.3127,39.0659,39.1745,90419.0
2020-02-27 15:55:00,39.68,39.74,39.42,39.42,202363.0,39.1745,39.2337,38.9178,38.9178,202363.0
2020-02-28 09:30:00,38.59,38.83,38.33,38.83,32860.0,38.0984,38.3353,37.8417,38.3353,32860.0
2020-02-28 09:35:00,38.84,39.11,38.83,39.05,16701.0,38.3452,38.6118,38.3353,38.5525,16701.0
2020-02-28 09:40:00,38.96,39.42,38.95,39.38,25206.0,38.4637,38.9178,38.4538,38.8783,25206.0
2020-02-28 09:45:00,39.32,39.41,39.07,39.12,25161.0,38.8191,38.9079,38.5723,38.6216,25161.0
2020-02-28 09:50:00,39.05,39.1,38.63,38.64,15350.0,38.5525,38.6019,38.1379,38.1477,15350.0
2020-02-28 09:55:00,38.68,38.68,38.29,38.36,25788.0,38.1872,38.1872,37.8022,37.8713,25788.0
2020-02-28 10:00:00,38.32,38.33,38.05,38.05,32613.0,37.8318,37.8417,37.5653,37.5653,32613.0
2020-02-28 10:05:00,38.04,38.41,38.04,38.41,21008.0,37.5554,37.9207,37.5554,37.9207,21008.0
2020-02-28 10:10:00,38.38,38.42,38.05,38.05,21487.0,37.8911,37.9306,37.5653,37.5653,21487.0
2020-02-28 10:15:00,38.07,38.33,38.04,38.15,20845.0,37.585,37.8417,37.5554,37.664,20845.0
2020-02-28 10:20:00,38.15,38.17,37.71,37.87,25529.0,37.664,37.6837,37.2296,37.3876,25529.0
2020-02-28 10:25:00,37.88,38.11,37.87,38.0,31397.0,37.3974,37.6245,37.3876,37.5159,31397.0
2020-02-28 10:30:00,38.0,38.08,37.89,38.01,49707.0,37.5159,37.5949,37.4073,37.5258,49707.0
2020-02-28 10:35:00,38.03,38.14,37.88,38.0,37363.0,37.5455,37.6541,37.3974,37.5159,37363.0
2020-02-28 10:40:00,38.0,38.01,37.86,37.89,22112.0,37.5159,37.5258,37.3777,37.4073,22112.0
2020-02-28 10:45:00,37.89,38.02,37.86,37.93,25950.0,37.4073,37.5356,37.3777,37.4468,25950.0
2020-02-28 10:50:00,37.94,38.23,37.85,38.23,12158.0,37.4567,37.743,37.3678,37.743,12158.0
2020-02-28 10:55:00,38.23,38.23,37.89,37.95,11196.0,37.743,37.743,37.4073,37.4665,11196.0
2020-02-28 11:00:00,37.9,37.91,37.7,37.84,14290.0,37.4172,37.427,37.2197,37.3579,14290.0
2020-02-28 11:05:00,37.83,37.83,37.42,37.42,17367.0,37.3481,37.3481,36.9433,36.9433,17367.0
2020-02-28 11:10:00,37.45,37.73,37.45,37.73,17922.0,36.9729,37.2493,36.9729,37.2493,17922.0
2020-02-28 11:15:00,37.72,37.87,37.72,37.87,28008.0,37.2395,37.3876,37.2395,37.3876,28008.0
2020-02-28 11:20:00,37.85,37.86,37.76,37.82,43089.0,37.3678,37.3777,37.279,37.3382,43089.0
2020-02-28 11:25:00,37.79,37.88,37.76,37.8,24170.0,37.3086,37.3974,37.279,37.3184,24170.0
2020-02-28 11:30:00,37.84,38.0,37.79,37.88,9509.0,37.3579,37.5159,37.3086,37.3974,9509.0
2020-02-28 11:35:00,37.87,38.05,37.78,38.05,12020.0,37.3876,37.5653,37.2987,37.5653,12020.0
2020-02-28 11:40:00,38.02,38.17,37.96,38.1,13500.0,37.5356,37.6837,37.4764,37.6146,13500.0
2020-02-28 11:45:00,38.11,38.17,37.98,38.13,15404.0,37.6245,37.6837,37.4962,37.6442,15404.0
2020-02-28 11:50:00,38.14,38.17,38.03,38.09,33764.0,37.6541,37.6837,37.5455,37.6048,33764.0
2020-02-28 11:55:00,38.09,38.12,37.96,38.05,19992.0,37.6048,37.6344,37.4764,37.5653,19992.0
2020-02-28 12:00:00,38.03,38.05,37.89,37.97,22883.0,37.5455,37.5653,37.4073,37.4863,22883.0
2020-02-28 12:05:00,37.95,38.05,37.82,37.87,10786.0,37.4665,37.5653,37.3382,37.3876,10786.0
2020-02-28 12:10:00,37.88,37.89,37.79,37.79,9227.0,37.3974,37.4073,37.3086,37.3086,9227.0
2020-02-28 12:15:00,37.8,37.9,37.78,37.89,16343.0,37.3184,37.4172,37.2987,37.4073,16343.0
2020-02-28 12:20:00,37.89,38.0,37.83,37.83,6091.0,37.4073,37.5159,37.3481,37.3481,6091.0
2020-02-28 12:25:00,37.83,37.95,37.83,37.95,5373.0,37.3481,37.4665,37.3481,37.4665,5373.0
2020-02-28 12:30:00,37.96,38.08,37.96,38.0,10980.0,37.4764,37.5949,37.4764,37.5159,10980.0
2020-02-28 12:35:00,38.01,38.09,37.86,38.01,9244.0,37.5258,37.6048,37.3777,37.5258,9244.0
2020-02-28 12:40:00,38.01,38.08,37.9,37.9,9576.0,37.5258,37.5949,37.4172,37.4172,9576.0
2020-02-28 12:45:00,37.93,37.94,37.83,37.89,19373.0,37.4468,37.4567,37.3481,37.4073,19373.0
2020-02-28 12:50:00,37.87,38.05,37.87,38.03,9195.0,37.3876,37.5653,37.3876,37.5455,9195.0
2020-02-28 12:55:00,38.03,38.18,38.02,38.16,11591.0,37.5455,37.6936,37.5356,37.6739,11591.0
2020-02-28 13:00:00,38.16,38.19,37.97,37.97,9573.0,37.6739,37.7035,37.4863,37.4863,9573.0
2020-02-28 13:05:00,37.98,38.09,37.94,38.02,11022.0,37.4962,37.6048,37.4567,37.5356,11022.0
2020-02-28 13:10:00,38.01,38.01,37.78,37.81,12361.0,37.5258,37.5258,37.2987,37.3283,12361.0
2020-02-28 13:15:00,37.8,38.02,37.79,37.9,12233.0,37.3184,37.5356,37.3086,37.4172,12233.0
2020-02-28 13:20:00,37.9,37.96,37.81,37.86,7403.0,37.4172,37.4764,37.3283,37.3777,7403.0
2020-02-28 13:25:00,37.86,37.9,37.74,37.75,14270.0,37.3777,37.4172,37.2592,37.2691,14270.0
2020-02-28 13:30:00,37.75,37.78,37.65,37.7,23482.0,37.2691,37.2987,37.1704,37.2197,23482.0
2020-02-28 13:35:00,37.69,37.79,37.65,37.76,17191.0,37.2099,37.3086,37.1704,37.279,17191.0
2020-02-28 13:40:00,37.75,37.79,37.65,37.73,21921.0,37.2691,37.3086,37.1704,37.2493,21921.0
2020-02-28 13:45:00,37.72,37.79,37.6,37.75,17343.0,37.2395,37.3086,37.121,37.2691,17343.0
2020-02-28 13:50:00,37.77,37.93,37.75,37.91,60751.0,37.2888,37.4468,37.2691,37.427,60751.0
2020-02-28 13:55:00,37.91,37.95,37.87,37.91,17547.0,37.427,37.4665,37.3876,37.427,17547.0
2020-02-28 14:00:00,37.91,37.92,37.54,37.63,73243.0,37.427,37.4369,37.0618,37.1506,73243.0
2020-02-28 14:05:00,37.61,37.61,37.47,37.53,18506.0,37.1309,37.1309,36.9927,37.0519,18506.0
2020-02-28 14:10:00,37.55,37.67,37.54,37.54,20888.0,37.0716,37.1901,37.0618,37.0618,20888.0
2020-02-28 14:15:00,37.53,37.72,37.53,37.69,28251.0,37.0519,37.2395,37.0519,37.2099,28251.0
2020-02-28 14:20:00,37.68,37.72,37.53,37.59,25542.0,37.2,37.2395,37.0519,37.1111,25542.0
2020-02-28 14:25:00,37.58,37.72,37.54,37.72,16447.0,37.1013,37.2395,37.0618,37.2395,16447.0
2020-02-28 14:30:00,37.71,37.97,37.7,37.93,33180.0,37.2296,37.4863,37.2197,37.4468,33180.0
2020-02-28 14:35:00,37.91,38.05,37.82,37.93,49856.0,37.427,37.5653,37.3382,37.4468,49856.0
2020-02-28 14:40:00,37.94,38.14,37.92,38.07,59324.0,37.4567,37.6541,37.4369,37.585,59324.0
2020-02-28 14:45:00,38.06,38.15,37.98,38.12,60912.0,37.5751,37.664,37.4962,37.6344,60912.0
2020-02-28 14:50:00,38.12,38.18,37.92,38.05,35542.0,37.6344,37.6936,37.4369,37.5653,35542.0
2020-02-28 14:55:00,38.04,38.04,37.81,37.95,21565.0,37.5554,37.5554,37.3283,37.4665,21565.0
2020-02-28 15:00:00,37.95,37.95,37.85,37.89,36301.0,37.4665,37.4665,37.3678,37.4073,36301.0
2020-02-28 15:05:00,37.88,37.94,37.84,37.9,34128.0,37.3974,37.4567,37.3579,37.4172,34128.0
2020-02-28 15:10:00,37.9,37.96,37.86,37.91,29707.0,37.4172,37.4764,37.3777,37.427,29707.0
2020-02-28 15:15:00,37.91,38.11,37.89,37.99,29306.0,37.427,37.6245,37.4073,37.506,29306.0
2020-02-28 15:20:00,37.98,38.0,37.76,37.76,21245.0,37.4962,37.5159,37.279,37.279,21245.0
2020-02-28 15:25:00,37.76,37.83,37.56,37.57,23536.0,37.279,37.3481,37.0815,37.0914,23536.0
2020-02-28 15:30:00,37.55,37.8,37.53,37.74,57866.0,37.0716,37.3184,37.0519,37.2592,57866.0
2020-02-28 15:35:00,37.75,37.75,37.56,37.56,46881.0,37.2691,37.2691,37.0815,37.0815,46881.0
2020-02-28 15:40:00,37.57,37.61,37.4,37.42,41769.0,37.0914,37.1309,36.9235,36.9433,41769.0
2020-02-28 15:45:00,37.42,37.63,37.42,37.62,56179.0,36.9433,37.1506,36.9433,37.1407,56179.0
2020-02-28 15:50:00,37.61,37.72,37.55,37.71,100117.0,37.1309,37.2395,37.0716,37.2296,100117.0
2020-02-28 15:55:00,37.71,38.16,37.69,38.13,207390.0,37.2296,37.6739,37.2099,37.6442,207390.0
2020-03-02 09:30:00,37.73,38.0,37.25,37.95,67292.0,37.2493,37.5159,36.7755,37.4665,67292.0
2020-03-02 09:35:00,37.93,38.0,37.37,37.37,25170.0,37.4468,37.5159,36.8939,36.8939,25170.0
2020-03-02 09:40:00,37.3,37.43,37.24,37.34,8831.0,36.8248,36.9532,36.7656,36.8643,8831.0
2020-03-02 09:45:00,37.32,37.52,37.26,37.43,18654.0,36.8446,37.042,36.7853,36.9532,18654.0
2020-03-02 09:50:00,37.36,37.47,37.29,37.45,14599.0,36.8841,36.9927,36.8149,36.9729,14599.0
2020-03-02 09:55:00,37.44,37.45,37.21,37.34,18156.0,36.963,36.9729,36.736,36.8643,18156.0
2020-03-02 10:00:00,37.36,37.46,37.28,37.38,14290.0,36.8841,36.9828,36.8051,36.9038,14290.0
2020-03-02 10:05:00,37.37,37.39,37.1,37.15,20428.0,36.8939,36.9137,36.6274,36.6767,20428.0
2020-03-02 10:10:00,37.17,37.38,37.17,37.34,9448.0,36.6965,36.9038,36.6965,36.8643,9448.0
2020-03-02 10:15:00,37.36,37.36,37.21,37.32,13405.0,36.8841,36.8841,36.736,36.8446,13405.0
2020-03-02 10:20:00,37.31,37.36,37.24,37.34,20861.0,36.8347,36.8841,36.7656,36.8643,20861.0
2020-03-02 10:25:00,37.35,37.49,37.32,37.49,20428.0,36.8742,37.0124,36.8446,37.0124,20428.0
2020-03-02 10:30:00,37.52,37.69,37.38,37.63,23747.0,37.042,37.2099,36.9038,37.1506,23747.0
2020-03-02 10:35:00,37.63,37.82,37.63,37.82,11522.0,37.1506,37.3382,37.1506,37.3382,11522.0
2020-03-02 10:40:00,37.84,37.94,37.84,37.92,18666.0,37.3579,37.4567,37.3579,37.4369,18666.0
2020-03-02 10:45:00,37.93,38.04,37.91,37.95,24402.0,37.4468,37.5554,37.427,37.4665,24402.0
2020-03-02 10:50:00,37.93,38.11,37.92,38.06,23964.0,37.4468,37.6245,37.4369,37.5751,23964.0
2020-03-02 10:55:00,38.05,38.08,37.86,37.86,22015.0,37.5653,37.5949,37.3777,37.3777,22015.0
2020-03-02 11:00:00,37.85,38.02,37.84,38.0,29718.0,37.3678,37.5356,37.3579,37.5159,29718.0
2020-03-02 11:05:00,37.98,38.02,37.89,37.89,15674.0,37.4962,37.5356,37.4073,37.4073,15674.0
2020-03-02 11:10:00,37.9,38.13,37.85,38.13,21543.0,37.4172,37.6442,37.3678,37.6442,21543.0
2020-03-02 11:15:00,38.15,38.21,38.1,38.1,13204.0,37.664,37.7232,37.6146,37.6146,13204.0
2020-03-02 11:20:00,38.1,38.24,38.1,38.24,18757.0,37.6146,37.7528,37.6146,37.7528,18757.0
2020-03-02 11:25:00,38.24,38.31,38.19,38.26,17366.0,37.7528,37.822,37.7035,37.7726,17366.0
2020-03-02 11:30:00,38.27,38.3,38.21,38.24,13685.0,37.7825,37.8121,37.7232,37.7528,13685.0
2020-03-02 11:35:00,38.24,38.4,38.24,38.39,12503.0,37.7528,37.9108,37.7528,37.9009,12503.0
2020-03-02 11:40:00,38.38,38.4,38.31,38.39,20926.0,37.8911,37.9108,37.822,37.9009,20926.0
2020-03-02 11:45:00,38.39,38.41,38.32,38.35,14459.0,37.9009,37.9207,37.8318,37.8614,14459.0
2020-03-02 11:50:00,38.34,38.47,38.29,38.46,18088.0,37.8516,37.9799,37.8022,37.97,18088.0
2020-03-02 11:55:00,38.46,38.5,38.35,38.41,39777.0,37.97,38.0095,37.8614,37.9207,39777.0
2020-03-02 12:00:00,38.43,38.49,38.41,38.44,21921.0,37.9404,37.9997,37.9207,37.9503,21921.0
2020-03-02 12:05:00,38.44,38.47,38.39,38.42,18533.0,37.9503,37.9799,37.9009,37.9306,18533.0
2020-03-02 12:10:00,38.42,38.44,38.26,38.28,19012.0,37.9306,37.9503,37.7726,37.7923,19012.0
2020-03-02 12:15:00,38.28,38.31,38.21,38.31,27635.0,37.7923,37.822,37.7232,37.822,27635.0
2020-03-02 12:20:00,38.31,38.31,38.1,38.1,26265.0,37.822,37.822,37.6146,37.6146,26265.0
2020-03-02 12:25:00,38.11,38.16,38.05,38.13,21158.0,37.6245,37.6739,37.5653,37.6442,21158.0
2020-03-02 12:30:00,38.15,38.3,38.14,38.27,27277.0,37.664,37.8121,37.6541,37.7825,27277.0
2020-03-02 12:35:00,38.27,38.36,38.27,38.3,15837.0,37.7825,37.8713,37.7825,37.8121,15837.0
2020-03-02 12:40:00,38.29,38.33,38.24,38.33,15502.0,37.8022,37.8417,37.7528,37.8417,15502.0
2020-03-02 12:45:00,38.36,38.46,38.34,38.46,11368.0,37.8713,37.97,37.8516,37.97,11368.0
2020-03-02 12:50:00,38.48,38.52,38.41,38.47,13727.0,37.9898,38.0293,37.9207,37.9799,13727.0
2020-03-02 12:55:00,38.49,38.54,38.46,38.48,9735.0,37.9997,38.049,37.97,37.9898,9735.0
2020-03-02 13:00:00,38.49,38.59,38.48,38.59,14213.0,37.9997,38.0984,37.9898,38.0984,14213.0
2020-03-02 13:05:00,38.58,38.58,38.46,38.48,11249.0,38.0885,38.0885,37.97,37.9898,11249.0
2020-03-02 13:10:00,38.46,38.46,38.34,38.44,18475.0,37.97,37.97,37.8516,37.9503,18475.0
2020-03-02 13:15:00,38.46,38.48,38.28,38.3,11099.0,37.97,37.9898,37.7923,37.8121,11099.0
2020-03-02 13:20:00,38.3,38.35,38.29,38.34,14184.0,37.8121,37.8614,37.8022,37.8516,14184.0
2020-03-02 13:25:00,38.34,38.35,38.23,38.29,12976.0,37.8516,37.8614,37.743,37.8022,12976.0
2020-03-02 13:30:00,38.3,38.33,38.27,38.3,10309.0,37.8121,37.8417,37.7825,37.8121,10309.0
2020-03-02 13:35:00,38.28,38.37,38.28,38.35,15107.0,37.7923,37.8812,37.7923,37.8614,15107.0
2020-03-02 13:40:00,38.36,38.42,38.34,38.4,15989.0,37.8713,37.9306,37.8516,37.9108,15989.0
2020-03-02 13:45:00,38.41,38.45,38.34,38.34,12226.0,37.9207,37.9602,37.8516,37.8516,12226.0
2020-03-02 13:50:00,38.34,38.38,38.27,38.29,19542.0,37.8516,37.8911,37.7825,37.8022,19542.0
2020-03-02 13:55:00,38.31,38.44,38.3,38.43,12101.0,37.822,37.9503,37.8121,37.9404,12101.0
2020-03-02 14:00:00,38.43,38.56,38.43,38.5,17542.0,37.9404,38.0688,37.9404,38.0095,17542.0
2020-03-02 14:05:00,38.52,38.53,38.42,38.53,17365.0,38.0293,38.0391,37.9306,38.0391,17365.0
2020-03-02 14:10:00,38.5,38.6,38.5,38.59,19145.0,38.0095,38.1083,38.0095,38.0984,19145.0
2020-03-02 14:15:00,38.58,38.6,38.44,38.47,17473.0,38.0885,38.1083,37.9503,37.9799,17473.0
2020-03-02 14:20:00,38.47,38.52,38.43,38.43,15838.0,37.9799,38.0293,37.9404,37.9404,15838.0
2020-03-02 14:25:00,38.43,38.47,38.36,38.36,19398.0,37.9404,37.9799,37.8713,37.8713,19398.0
2020-03-02 14:30:00,38.37,38.41,38.33,38.33,19655.0,37.8812,37.9207,37.8417,37.8417,19655.0
2020-03-02 14:35:00,38.3,38.33,38.26,38.27,14593.0,37.8121,37.8417,37.7726,37.7825,14593.0
2020-03-02 14:40:00,38.27,38.27,38.16,38.2,21205.0,37.7825,37.7825,37.6739,37.7134,21205.0
2020-03-02 14:45:00,38.2,38.33,38.15,38.31,15402.0,37.7134,37.8417,37.664,37.822,15402.0
2020-03-02 14:50:00,38.31,38.47,38.27,38.46,24290.0,37.822,37.9799,37.7825,37.97,24290.0
2020-03-02 14:55:00,38.5,38.5,38.27,38.29,22713.0,38.0095,38.0095,37.7825,37.8022,22713.0
2020-03-02 15:00:00,38.29,38.43,38.28,38.4,33582.0,37.8022,37.9404,37.7923,37.9108,33582.0
2020-03-02 15:05:00,38.41,38.47,38.39,38.39,25308.0,37.9207,37.9799,37.9009,37.9009,25308.0
2020-03-02 15:10:00,38.37,38.47,38.32,38.43,26536.0,37.8812,37.9799,37.8318,37.9404,26536.0
2020-03-02 15:15:00,38.42,38.47,38.39,38.44,18171.0,37.9306,37.9799,37.9009,37.9503,18171.0
2020-03-02 15:20:00,38.44,38.58,38.43,38.56,28968.0,37.9503,38.0885,37.9404,38.0688,28968.0
2020-03-02 15:25:00,38.55,38.57,38.43,38.46,36351.0,38.0589,38.0786,37.9404,37.97,36351.0
2020-03-02 15:30:00,38.48,38.57,38.46,38.55,41390.0,37.9898,38.0786,37.97,38.0589,41390.0
2020-03-02 15:35:00,38.55,38.68,38.54,38.68,41811.0,38.0589,38.1872,38.049,38.1872,41811.0
2020-03-02 15:40:00,38.67,38.73,38.6,38.61,56003.0,38.1774,38.2366,38.1083,38.1181,56003.0
2020-03-02 15:45:00,38.6,38.82,38.6,38.8,66895.0,38.1083,38.3255,38.1083,38.3057,66895.0
2020-03-02 15:50:00,38.81,39.04,38.8,39.04,100994.0,38.3156,38.5427,38.3057,38.5427,100994.0
2020-03-02 15:55:00,39.02,39.03,38.73,38.83,323885.0,38.5229,38.5328,38.2366,38.3353,323885.0
2020-03-03 09:30:00,38.91,38.91,38.35,38.39,33834.0,38.4143,38.4143,37.8614,37.9009,33834.0
2020-03-03 09:35:00,38.39,38.56,38.23,38.54,11960.0,37.9009,38.0688,37.743,38.049,11960.0
2020-03-03 09:40:00,38.49,38.58,38.37,38.5,13049.0,37.9997,38.0885,37.8812,38.0095,13049.0
2020-03-03 09:45:00,38.49,38.51,38.26,38.47,17765.0,37.9997,38.0194,37.7726,37.9799,17765.0
2020-03-03 09:50:00,38.42,38.44,38.09,38.15,24089.0,37.9306,37.9503,37.6048,37.664,24089.0
2020-03-03 09:55:00,38.21,38.35,38.02,38.34,23970.0,37.7232,37.8614,37.5356,37.8516,23970.0
2020-03-03 10:00:00,38.36,39.46,38.34,39.3,33840.0,37.8713,38.9573,37.8516,38.7993,33840.0
2020-03-03 10:05:00,39.3,39.5,39.03,39.26,33952.0,38.7993,38.9968,38.5328,38.7598,33952.0
2020-03-03 10:10:00,39.27,39.27,38.79,38.79,17207.0,38.7697,38.7697,38.2958,38.2958,17207.0
2020-03-03 10:15:00,38.73,38.89,38.63,38.79,14364.0,38.2366,38.3946,38.1379,38.2958,14364.0
2020-03-03 10:20:00,38.79,39.13,38.75,39.12,28647.0,38.2958,38.6315,38.2563,38.6216,28647.0
2020-03-03 10:25:00,39.09,39.27,39.06,39.14,12292.0,38.592,38.7697,38.5624,38.6414,12292.0
2020-03-03 10:30:00,39.14,39.36,39.11,39.23,17051.0,38.6414,38.8586,38.6118,38.7302,17051.0
2020-03-03 10:35:00,39.23,39.52,39.22,39.45,15120.0,38.7302,39.0165,38.7204,38.9474,15120.0
2020-03-03 10:40:00,39.48,39.69,39.48,39.64,13717.0,38.977,39.1844,38.977,39.135,13717.0
2020-03-03 10:45:00,39.63,39.71,39.46,39.49,21427.0,39.1251,39.2041,38.9573,38.9869,21427.0
2020-03-03 10:50:00,39.52,39.55,39.36,39.53,16492.0,39.0165,39.0462,38.8586,39.0264,16492.0
2020-03-03 10:55:00,39.56,39.84,39.55,39.81,26676.0,39.056,39.3325,39.0462,39.3028,26676.0
2020-03-03 11:00:00,39.78,39.87,39.66,39.71,21719.0,39.2732,39.3621,39.1548,39.2041,21719.0
2020-03-03 11:05:00,39.66,39.66,39.46,39.48,15166.0,39.1548,39.1548,38.9573,38.977,15166.0
2020-03-03 11:10:00,39.52,39.52,39.19,39.23,11216.0,39.0165,39.0165,38.6907,38.7302,11216.0
2020-03-03 11:15:00,39.23,39.43,39.23,39.3,11716.0,38.7302,38.9277,38.7302,38.7993,11716.0
2020-03-03 11:20:00,39.28,39.28,39.01,39.01,13421.0,38.7796,38.7796,38.513,38.513,13421.0
2020-03-03 11:25:00,39.02,39.04,38.85,38.87,17592.0,38.5229,38.5427,38.3551,38.3748,17592.0
2020-03-03 11:30:00,38.83,38.96,38.78,38.96,14307.0,38.3353,38.4637,38.286,38.4637,14307.0
2020-03-03 11:35:00,38.97,39.13,38.91,39.11,9327.0,38.4735,38.6315,38.4143,38.6118,9327.0
2020-03-03 11:40:00,39.13,39.17,39.02,39.1,12059.0,38.6315,38.671,38.5229,38.6019,12059.0
2020-03-03 11:45:00,39.11,39.13,38.94,38.96,15007.0,38.6118,38.6315,38.4439,38.4637,15007.0
2020-03-03 11:50:00,38.98,39.29,38.98,39.27,11822.0,38.4834,38.7895,38.4834,38.7697,11822.0
2020-03-03 11:55:00,39.26,39.32,39.19,39.28,14800.0,38.7598,38.8191,38.6907,38.7796,14800.0
2020-03-03 12:00:00,39.29,39.29,39.17,39.28,18546.0,38.7895,38.7895,38.671,38.7796,18546.0
2020-03-03 12:05:00,39.29,39.4,39.25,39.38,16506.0,38.7895,38.8981,38.75,38.8783,16506.0
2020-03-03 12:10:00,39.38,39.38,39.22,39.22,11171.0,38.8783,38.8783,38.7204,38.7204,11171.0
2020-03-03 12:15:00,39.23,39.25,39.16,39.22,13971.0,38.7302,38.75,38.6611,38.7204,13971.0
2020-03-03 12:20:00,39.17,39.33,39.16,39.33,10385.0,38.671,38.829,38.6611,38.829,10385.0
2020-03-03 12:25:00,39.35,39.36,39.15,39.17,10629.0,38.8487,38.8586,38.6513,38.671,10629.0
2020-03-03 12:30:00,39.19,39.21,39.02,39.06,10388.0,38.6907,38.7105,38.5229,38.5624,10388.0
2020-03-03 12:35:00,39.05,39.27,39.04,39.27,8715.0,38.5525,38.7697,38.5427,38.7697,8715.0
2020-03-03 12:40:00,39.27,39.32,39.07,39.09,14355.0,38.7697,38.8191,38.5723,38.592,14355.0
2020-03-03 12:45:00,39.1,39.28,39.1,39.23,10691.0,38.6019,38.7796,38.6019,38.7302,10691.0
2020-03-03 12:50:00,39.22,39.22,39.07,39.07,6704.0,38.7204,38.7204,38.5723,38.5723,6704.0
2020-03-03 12:55:00,39.06,39.1,38.99,39.06,8418.0,38.5624,38.6019,38.4933,38.5624,8418.0
2020-03-03 13:00:00,39.05,39.05,38.89,38.94,6820.0,38.5525,38.5525,38.3946,38.4439,6820.0
2020-03-03 13:05:00,38.92,39.0,38.89,38.91,9004.0,38.4242,38.5032,38.3946,38.4143,9004.0
2020-03-03 13:10:00,38.96,38.99,38.83,38.87,11254.0,38.4637,38.4933,38.3353,38.3748,11254.0
2020-03-03 13:15:00,38.88,38.94,38.82,38.85,11772.0,38.3847,38.4439,38.3255,38.3551,11772.0
2020-03-03 13:20:00,38.89,38.93,38.75,38.81,15144.0,38.3946,38.4341,38.2563,38.3156,15144.0
2020-03-03 13:25:00,38.79,38.82,38.67,38.82,13231.0,38.2958,38.3255,38.1774,38.3255,13231.0
2020-03-03 13:30:00,38.82,38.9,38.71,38.89,12863.0,38.3255,38.4044,38.2169,38.3946,12863.0
2020-03-03 13:35:00,38.87,38.89,38.81,38.85,8597.0,38.3748,38.3946,38.3156,38.3551,8597.0
2020-03-03 13:40:00,38.85,38.89,38.66,38.66,12248.0,38.3551,38.3946,38.1675,38.1675,12248.0
2020-03-03 13:45:00,38.67,38.7,38.58,38.63,9518.0,38.1774,38.207,38.0885,38.1379,9518.0
2020-03-03 13:50:00,38.62,38.74,38.58,38.63,13981.0,38.128,38.2465,38.0885,38.1379,13981.0
2020-03-03 13:55:00,38.61,38.71,38.57,38.61,11568.0,38.1181,38.2169,38.0786,38.1181,11568.0
2020-03-03 14:00:00,38.62,38.67,38.48,38.54,14846.0,38.128,38.1774,37.9898,38.049,14846.0
2020-03-03 14:05:00,38.53,38.57,38.38,38.38,15176.0,38.0391,38.0786,37.8911,37.8911,15176.0
2020-03-03 14:10:00,38.37,38.64,38.37,38.6,12805.0,37.8812,38.1477,37.8812,38.1083,12805.0
2020-03-03 14:15:00,38.61,38.61,38.33,38.33,11422.0,38.1181,38.1181,37.8417,37.8417,11422.0
2020-03-03 14:20:00,38.33,38.53,38.28,38.37,13264.0,37.8417,38.0391,37.7923,37.8812,13264.0
2020-03-03 14:25:00,38.35,38.68,38.35,38.67,7793.0,37.8614,38.1872,37.8614,38.1774,7793.0
2020-03-03 14:30:00,38.7,38.78,38.65,38.75,15276.0,38.207,38.286,38.1576,38.2563,15276.0
2020-03-03 14:35:00,38.75,38.75,38.53,38.54,14047.0,38.2563,38.2563,38.0391,38.049,14047.0
2020-03-03 14:40:00,38.49,38.63,38.48,38.54,15476.0,37.9997,38.1379,37.9898,38.049,15476.0
2020-03-03 14:45:00,38.55,38.76,38.55,38.74,23514.0,38.0589,38.2662,38.0589,38.2465,23514.0
2020-03-03 14:50:00,38.75,38.81,38.59,38.81,16144.0,38.2563,38.3156,38.0984,38.3156,16144.0
2020-03-03 14:55:00,38.79,38.79,38.64,38.75,16604.0,38.2958,38.2958,38.1477,38.2563,16604.0
2020-03-03 15:00:00,38.77,38.87,38.7,38.84,26176.0,38.2761,38.3748,38.207,38.3452,26176.0
2020-03-03 15:05:00,38.83,38.83,38.68,38.73,17877.0,38.3353,38.3353,38.1872,38.2366,17877.0
2020-03-03 15:10:00,38.73,38.9,38.69,38.86,29633.0,38.2366,38.4044,38.1971,38.3649,29633.0
2020-03-03 15:15:00,38.86,38.96,38.8,38.93,17025.0,38.3649,38.4637,38.3057,38.4341,17025.0
2020-03-03 15:20:00,38.93,38.94,38.75,38.78,24561.0,38.4341,38.4439,38.2563,38.286,24561.0
2020-03-03 15:25:00,38.77,39.07,38.75,39.07,26736.0,38.2761,38.5723,38.2563,38.5723,26736.0
2020-03-03 15:30:00,39.03,39.06,38.8,38.92,34362.0,38.5328,38.5624,38.3057,38.4242,34362.0
2020-03-03 15:35:00,38.93,38.97,38.68,38.71,34894.0,38.4341,38.4735,38.1872,38.2169,34894.0
2020-03-03 15:40:00,38.72,38.99,38.69,38.98,34653.0,38.2267,38.4933,38.1971,38.4834,34653.0
2020-03-03 15:45:00,38.97,39.07,38.78,38.78,39794.0,38.4735,38.5723,38.286,38.286,39794.0
2020-03-03 15:50:00,38.76,38.76,38.52,38.7,55026.0,38.2662,38.2662,38.0293,38.207,55026.0
2020-03-03 15:55:00,38.67,38.82,38.49,38.58,76302.0,38.1774,38.3255,37.9997,38.0885,76302.0
2020-03-04 09:30:00,39.14,39.39,38.98,39.34,27655.0,38.6414,38.8882,38.4834,38.8388,27655.0
2020-03-04 09:35:00,39.34,39.36,39.0,39.07,58720.0,38.8388,38.8586,38.5032,38.5723,58720.0
2020-03-04 09:40:00,39.08,39.18,38.98,39.01,11877.0,38.5821,38.6809,38.4834,38.513,11877.0
2020-03-04 09:45:00,39.06,39.23,39.0,39.23,10048.0,38.5624,38.7302,38.5032,38.7302,10048.0
2020-03-04 09:50:00,39.19,39.39,39.19,39.22,11056.0,38.6907,38.8882,38.6907,38.7204,11056.0
2020-03-04 09:55:00,39.22,39.26,39.08,39.16,14398.0,38.7204,38.7598,38.5821,38.6611,14398.0
2020-03-04 10:00:00,39.19,39.35,39.14,39.33,28966.0,38.6907,38.8487,38.6414,38.829,28966.0
2020-03-04 10:05:00,39.3,39.39,39.12,39.34,14524.0,38.7993,38.8882,38.6216,38.8388,14524.0
2020-03-04 10:10:00,39.34,39.63,39.33,39.62,24769.0,38.8388,39.1251,38.829,39.1153,24769.0
2020-03-04 10:15:00,39.62,39.74,39.58,39.73,17083.0,39.1153,39.2337,39.0758,39.2239,17083.0
2020-03-04 10:20:00,39.72,39.78,39.64,39.73,15371.0,39.214,39.2732,39.135,39.2239,15371.0
2020-03-04 10:25:00,39.74,39.84,39.59,39.63,15903.0,39.2337,39.3325,39.0856,39.1251,15903.0
2020-03-04 10:30:00,39.63,39.66,39.56,39.64,21831.0,39.1251,39.1548,39.056,39.135,21831.0
2020-03-04 10:35:00,39.64,39.68,39.35,39.42,16451.0,39.135,39.1745,38.8487,38.9178,16451.0
2020-03-04 10:40:00,39.44,39.48,39.34,39.48,13791.0,38.9376,38.977,38.8388,38.977,13791.0
2020-03-04 10:45:00,39.48,39.49,39.37,39.48,17877.0,38.977,38.9869,38.8684,38.977,17877.0
2020-03-04 10:50:00,39.49,39.49,39.32,39.33,14148.0,38.9869,38.9869,38.8191,38.829,14148.0
2020-03-04 10:55:00,39.33,39.35,39.23,39.32,20792.0,38.829,38.8487,38.7302,38.8191,20792.0
2020-03-04 11:00:00,39.36,39.46,39.32,39.42,15837.0,38.8586,38.9573,38.8191,38.9178,15837.0
2020-03-04 11:05:00,39.4,39.54,39.35,39.47,16715.0,38.8981,39.0363,38.8487,38.9672,16715.0
2020-03-04 11:10:00,39.47,39.52,39.46,39.5,13000.0,38.9672,39.0165,38.9573,38.9968,13000.0
2020-03-04 11:15:00,39.52,39.54,39.44,39.53,13770.0,39.0165,39.0363,38.9376,39.0264,13770.0
2020-03-04 11:20:00,39.52,39.6,39.44,39.6,12473.0,39.0165,39.0955,38.9376,39.0955,12473.0
2020-03-04 11:25:00,39.58,39.58,39.45,39.52,7736.0,39.0758,39.0758,38.9474,39.0165,7736.0
2020-03-04 11:30:00,39.54,39.62,39.52,39.62,19890.0,39.0363,39.1153,39.0165,39.1153,19890.0
2020-03-04 11:35:00,39.66,39.66,39.52,39.52,24547.0,39.1548,39.1548,39.0165,39.0165,24547.0
2020-03-04 11:40:00,39.5,39.5,39.33,39.46,15217.0,38.9968,38.9968,38.829,38.9573,15217.0
2020-03-04 11:45:00,39.48,39.51,39.41,39.44,18495.0,38.977,39.0067,38.9079,38.9376,18495.0
2020-03-04 11:50:00,39.41,39.49,39.37,39.39,12359.0,38.9079,38.9869,38.8684,38.8882,12359.0
2020-03-04 11:55:00,39.37,39.46,39.35,39.41,14253.0,38.8684,38.9573,38.8487,38.9079,14253.0
2020-03-04 12:00:00,39.42,39.52,39.42,39.5,10201.0,38.9178,39.0165,38.9178,38.9968,10201.0
2020-03-04 12:05:00,39.52,39.52,39.44,39.48,15601.0,39.0165,39.0165,38.9376,38.977,15601.0
2020-03-04 12:10:00,39.48,39.51,39.36,39.45,10706.0,38.977,39.0067,38.8586,38.9474,10706.0
2020-03-04 12:15:00,39.44,39.49,39.39,39.4,13616.0,38.9376,38.9869,38.8882,38.8981,13616.0
2020-03-04 12:20:00,39.4,39.46,39.39,39.46,10222.0,38.8981,38.9573,38.8882,38.9573,10222.0
2020-03-04 12:25:00,39.44,39.56,39.42,39.55,9697.0,38.9376,39.056,38.9178,39.0462,9697.0
2020-03-04 12:30:00,39.55,39.59,39.53,39.58,12117.0,39.0462,39.0856,39.0264,39.0758,12117.0
2020-03-04 12:35:00,39.58,39.58,39.5,39.51,14308.0,39.0758,39.0758,38.9968,39.0067,14308.0
2020-03-04 12:40:00,39.51,39.53,39.46,39.53,10098.0,39.0067,39.0264,38.9573,39.0264,10098.0
2020-03-04 12:45:00,39.54,39.64,39.53,39.64,13057.0,39.0363,39.135,39.0264,39.135,13057.0
2020-03-04 12:50:00,39.63,39.67,39.62,39.63,11598.0,39.1251,39.1646,39.1153,39.1251,11598.0
2020-03-04 12:55:00,39.62,39.7,39.55,39.69,12988.0,39.1153,39.1942,39.0462,39.1844,12988.0
2020-03-04 13:00:00,39.69,39.71,39.68,39.68,11203.0,39.1844,39.2041,39.1745,39.1745,11203.0
2020-03-04 13:05:00,39.7,39.73,39.6,39.66,22335.0,39.1942,39.2239,39.0955,39.1548,22335.0
2020-03-04 13:10:00,39.66,39.87,39.66,39.78,31123.0,39.1548,39.3621,39.1548,39.2732,31123.0
2020-03-04 13:15:00,39.78,39.94,39.78,39.92,10507.0,39.2732,39.4312,39.2732,39.4114,10507.0
2020-03-04 13:20:00,39.92,39.93,39.84,39.87,16274.0,39.4114,39.4213,39.3325,39.3621,16274.0
2020-03-04 13:25:00,39.87,39.88,39.81,39.81,13929.0,39.3621,39.372,39.3028,39.3028,13929.0
2020-03-04 13:30:00,39.82,39.93,39.8,39.91,16004.0,39.3127,39.4213,39.293,39.4016,16004.0
2020-03-04 13:35:00,39.93,39.94,39.84,39.86,13767.0,39.4213,39.4312,39.3325,39.3522,13767.0
2020-03-04 13:40:00,39.87,39.9,39.82,39.85,10819.0,39.3621,39.3917,39.3127,39.3423,10819.0
2020-03-04 13:45:00,39.85,39.92,39.84,39.91,15429.0,39.3423,39.4114,39.3325,39.4016,15429.0
2020-03-04 13:50:00,39.91,39.92,39.88,39.9,12765.0,39.4016,39.4114,39.372,39.3917,12765.0
2020-03-04 13:55:00,39.9,39.9,39.72,39.72,24293.0,39.3917,39.3917,39.214,39.214,24293.0
2020-03-04 14:00:00,39.72,39.75,39.61,39.71,17208.0,39.214,39.2436,39.1054,39.2041,17208.0
2020-03-04 14:05:00,39.7,39.78,39.65,39.75,15892.0,39.1942,39.2732,39.1449,39.2436,15892.0
2020-03-04 14:10:00,39.75,39.79,39.74,39.79,15171.0,39.2436,39.2831,39.2337,39.2831,15171.0
2020-03-04 14:15:00,39.79,39.84,39.78,39.8,24452.0,39.2831,39.3325,39.2732,39.293,24452.0
2020-03-04 14:20:00,39.8,39.82,39.76,39.79,14528.0,39.293,39.3127,39.2535,39.2831,14528.0
2020-03-04 14:25:00,39.8,39.92,39.79,39.87,15401.0,39.293,39.4114,39.2831,39.3621,15401.0
2020-03-04 14:30:00,39.88,39.9,39.75,39.76,31998.0,39.372,39.3917,39.2436,39.2535,31998.0
2020-03-04 14:35:00,39.77,39.78,39.67,39.68,13667.0,39.2634,39.2732,39.1646,39.1745,13667.0
2020-03-04 14:40:00,39.68,39.75,39.66,39.75,12741.0,39.1745,39.2436,39.1548,39.2436,12741.0
2020-03-04 14:45:00,39.75,39.83,39.7,39.83,20527.0,39.2436,39.3226,39.1942,39.3226,20527.0
2020-03-04 14:50:00,39.84,39.9,39.79,39.8,50372.0,39.3325,39.3917,39.2831,39.293,50372.0
2020-03-04 14:55:00,39.79,39.9,39.79,39.87,16771.0,39.2831,39.3917,39.2831,39.3621,16771.0
2020-03-04 15:00:00,39.86,39.93,39.86,39.92,22642.0,39.3522,39.4213,39.3522,39.4114,22642.0
2020-03-04 15:05:00,39.92,39.96,39.85,39.91,22987.0,39.4114,39.4509,39.3423,39.4016,22987.0
2020-03-04 15:10:00,39.92,39.97,39.86,39.88,29249.0,39.4114,39.4608,39.3522,39.372,29249.0
2020-03-04 15:15:00,39.89,39.93,39.86,39.9,26118.0,39.3818,39.4213,39.3522,39.3917,26118.0
2020-03-04 15:20:00,39.92,40.0,39.91,39.99,22648.0,39.4114,39.4904,39.4016,39.4805,22648.0
2020-03-04 15:25:00,39.99,40.0,39.96,40.0,36934.0,39.4805,39.4904,39.4509,39.4904,36934.0
2020-03-04 15:30:00,40.03,40.08,39.98,40.05,32887.0,39.52,39.5694,39.4707,39.5398,32887.0
2020-03-04 15:35:00,40.05,40.07,40.01,40.02,29867.0,39.5398,39.5595,39.5003,39.5102,29867.0
2020-03-04 15:40:00,40.02,40.05,39.98,40.0,29989.0,39.5102,39.5398,39.4707,39.4904,29989.0
2020-03-04 15:45:00,40.0,40.06,39.98,40.04,43804.0,39.4904,39.5497,39.4707,39.5299,43804.0
2020-03-04 15:50:00,40.08,40.29,40.06,40.25,89029.0,39.5694,39.7767,39.5497,39.7372,89029.0
2020-03-04 15:55:00,40.26,40.27,40.17,40.24,97524.0,39.7471,39.757,39.6583,39.7274,97524.0
2020-03-05 09:30:00,39.38,39.44,39.11,39.41,30537.0,38.8783,38.9376,38.6118,38.9079,30537.0
2020-03-05 09:35:00,39.42,39.58,39.38,39.43,8832.0,38.9178,39.0758,38.8783,38.9277,8832.0
2020-03-05 09:40:00,39.42,39.45,39.37,39.44,10716.0,38.9178,38.9474,38.8684,38.9376,10716.0
2020-03-05 09:45:00,39.43,39.44,39.13,39.13,10205.0,38.9277,38.9376,38.6315,38.6315,10205.0
2020-03-05 09:50:00,39.14,39.2,39.1,39.19,13898.0,38.6414,38.7006,38.6019,38.6907,13898.0
2020-03-05 09:55:00,39.15,39.15,38.91,38.94,13040.0,38.6513,38.6513,38.4143,38.4439,13040.0
2020-03-05 10:00:00,38.94,39.13,38.92,39.07,10690.0,38.4439,38.6315,38.4242,38.5723,10690.0
2020-03-05 10:05:00,39.06,39.06,39.01,39.05,8107.0,38.5624,38.5624,38.513,38.5525,8107.0
2020-03-05 10:10:00,39.11,39.43,39.09,39.42,12656.0,38.6118,38.9277,38.592,38.9178,12656.0
2020-03-05 10:15:00,39.41,39.61,39.4,39.61,15249.0,38.9079,39.1054,38.8981,39.1054,15249.0
2020-03-05 10:20:00,39.61,39.76,39.59,39.7,23575.0,39.1054,39.2535,39.0856,39.1942,23575.0
2020-03-05 10:25:00,39.64,39.64,39.41,39.42,12078.0,39.135,39.135,38.9079,38.9178,12078.0
2020-03-05 10:30:00,39.42,39.42,39.31,39.4,12939.0,38.9178,38.9178,38.8092,38.8981,12939.0
2020-03-05 10:35:00,39.41,39.41,39.34,39.35,10249.0,38.9079,38.9079,38.8388,38.8487,10249.0
2020-03-05 10:40:00,39.36,39.48,39.34,39.42,14948.0,38.8586,38.977,38.8388,38.9178,14948.0
2020-03-05 10:45:00,39.38,39.51,39.33,39.5,13696.0,38.8783,39.0067,38.829,38.9968,13696.0
2020-03-05 10:50:00,39.49,39.51,39.42,39.5,9390.0,38.9869,39.0067,38.9178,38.9968,9390.0
2020-03-05 10:55:00,39.51,39.54,39.47,39.52,15120.0,39.0067,39.0363,38.9672,39.0165,15120.0
2020-03-05 11:00:00,39.5,39.65,39.5,39.6,9537.0,38.9968,39.1449,38.9968,39.0955,9537.0
2020-03-05 11:05:00,39.62,39.73,39.6,39.72,9587.0,39.1153,39.2239,39.0955,39.214,9587.0
2020-03-05 11:10:00,39.71,39.77,39.67,39.72,14447.0,39.2041,39.2634,39.1646,39.214,14447.0
2020-03-05 11:15:00,39.72,39.72,39.63,39.63,11416.0,39.214,39.214,39.1251,39.1251,11416.0
2020-03-05 11:20:00,39.63,39.66,39.53,39.61,14415.0,39.1251,39.1548,39.0264,39.1054,14415.0
2020-03-05 11:25:00,39.6,39.7,39.6,39.65,13359.0,39.0955,39.1942,39.0955,39.1449,13359.0
2020-03-05 11:30:00,39.66,39.68,39.58,39.61,15417.0,39.1548,39.1745,39.0758,39.1054,15417.0
2020-03-05 11:35:00,39.62,39.62,39.51,39.53,11698.0,39.1153,39.1153,39.0067,39.0264,11698.0
2020-03-05 11:40:00,39.51,39.53,39.49,39.49,18206.0,39.0067,39.0264,38.9869,38.9869,18206.0
2020-03-05 11:45:00,39.49,39.65,39.49,39.65,20147.0,38.9869,39.1449,38.9869,39.1449,20147.0
2020-03-05 11:50:00,39.66,39.69,39.59,39.65,13413.0,39.1548,39.1844,39.0856,39.1449,13413.0
2020-03-05 11:55:00,39.65,39.65,39.51,39.58,12439.0,39.1449,39.1449,39.0067,39.0758,12439.0
2020-03-05 12:00:00,39.57,39.65,39.57,39.65,12216.0,39.0659,39.1449,39.0659,39.1449,12216.0
2020-03-05 12:05:00,39.64,39.66,39.52,39.56,14685.0,39.135,39.1548,39.0165,39.056,14685.0
2020-03-05 12:10:00,39.55,39.6,39.52,39.56,9487.0,39.0462,39.0955,39.0165,39.056,9487.0
2020-03-05 12:15:00,39.56,39.59,39.5,39.51,9246.0,39.056,39.0856,38.9968,39.0067,9246.0
2020-03-05 12:20:00,39.51,39.52,39.37,39.37,9271.0,39.0067,39.0165,38.8684,38.8684,9271.0
2020-03-05 12:25:00,39.36,39.45,39.35,39.45,6873.0,38.8586,38.9474,38.8487,38.9474,6873.0
2020-03-05 12:30:00,39.43,39.52,39.42,39.49,11126.0,38.9277,39.0165,38.9178,38.9869,11126.0
2020-03-05 12:35:00,39.46,39.48,39.33,39.33,9116.0,38.9573,38.977,38.829,38.829,9116.0
2020-03-05 12:40:00,39.34,39.36,39.15,39.15,12229.0,38.8388,38.8586,38.6513,38.6513,12229.0
2020-03-05 12:45:00,39.16,39.2,39.08,39.2,11636.0,38.6611,38.7006,38.5821,38.7006,11636.0
2020-03-05 12:50:00,39.19,39.22,39.17,39.21,8879.0,38.6907,38.7204,38.671,38.7105,8879.0
2020-03-05 12:55:00,39.22,39.23,39.14,39.14,9344.0,38.7204,38.7302,38.6414,38.6414,9344.0
2020-03-05 13:00:00,39.12,39.17,38.98,39.01,37574.0,38.6216,38.671,38.4834,38.513,37574.0
2020-03-05 13:05:00,39.02,39.12,39.02,39.05,25340.0,38.5229,38.6216,38.5229,38.5525,25340.0
2020-03-05 13:10:00,39.03,39.09,38.98,38.98,8708.0,38.5328,38.592,38.4834,38.4834,8708.0
2020-03-05 13:15:00,38.98,39.03,38.91,38.99,11103.0,38.4834,38.5328,38.4143,38.4933,11103.0
2020-03-05 13:20:00,39.0,39.12,39.0,39.12,9018.0,38.5032,38.6216,38.5032,38.6216,9018.0
2020-03-05 13:25:00,39.13,39.2,39.13,39.2,9091.0,38.6315,38.7006,38.6315,38.7006,9091.0
2020-03-05 13:30:00,39.19,39.25,39.17,39.2,15820.0,38.6907,38.75,38.671,38.7006,15820.0
2020-03-05 13:35:00,39.21,39.32,39.2,39.2,14475.0,38.7105,38.8191,38.7006,38.7006,14475.0
2020-03-05 13:40:00,39.18,39.22,39.13,39.16,12860.0,38.6809,38.7204,38.6315,38.6611,12860.0
2020-03-05 13:45:00,39.14,39.32,39.14,39.3,11525.0,38.6414,38.8191,38.6414,38.7993,11525.0
2020-03-05 13:50:00,39.3,39.31,39.16,39.17,15177.0,38.7993,38.8092,38.6611,38.671,15177.0
2020-03-05 13:55:00,39.17,39.24,39.16,39.23,9903.0,38.671,38.7401,38.6611,38.7302,9903.0
2020-03-05 14:00:00,39.22,39.22,39.07,39.08,13637.0,38.7204,38.7204,38.5723,38.5821,13637.0
2020-03-05 14:05:00,39.08,39.18,39.08,39.16,13408.0,38.5821,38.6809,38.5821,38.6611,13408.0
2020-03-05 14:10:00,39.15,39.3,39.14,39.27,12402.0,38.6513,38.7993,38.6414,38.7697,12402.0
2020-03-05 14:15:00,39.25,39.25,39.11,39.14,14711.0,38.75,38.75,38.6118,38.6414,14711.0
2020-03-05 14:20:00,39.14,39.16,39.04,39.08,12714.0,38.6414,38.6611,38.5427,38.5821,12714.0
2020-03-05 14:25:00,39.07,39.09,38.99,39.05,15941.0,38.5723,38.592,38.4933,38.5525,15941.0
2020-03-05 14:30:00,39.05,39.12,39.05,39.09,12431.0,38.5525,38.6216,38.5525,38.592,12431.0
2020-03-05 14:35:00,39.08,39.23,39.03,39.2,9039.0,38.5821,38.7302,38.5328,38.7006,9039.0
2020-03-05 14:40:00,39.2,39.24,39.13,39.14,13401.0,38.7006,38.7401,38.6315,38.6414,13401.0
2020-03-05 14:45:00,39.14,39.22,39.13,39.2,15802.0,38.6414,38.7204,38.6315,38.7006,15802.0
2020-03-05 14:50:00,39.21,39.23,39.13,39.13,17516.0,38.7105,38.7302,38.6315,38.6315,17516.0
2020-03-05 14:55:00,39.12,39.27,39.12,39.22,15838.0,38.6216,38.7697,38.6216,38.7204,15838.0
2020-03-05 15:00:00,39.22,39.22,39.09,39.09,16034.0,38.7204,38.7204,38.592,38.592,16034.0
2020-03-05 15:05:00,39.09,39.16,39.09,39.14,15443.0,38.592,38.6611,38.592,38.6414,15443.0
2020-03-05 15:10:00,39.11,39.11,38.95,38.98,17642.0,38.6118,38.6118,38.4538,38.4834,17642.0
2020-03-05 15:15:00,39.01,39.04,38.94,38.94,14602.0,38.513,38.5427,38.4439,38.4439,14602.0
2020-03-05 15:20:00,38.96,39.03,38.96,38.99,20229.0,38.4637,38.5328,38.4637,38.4933,20229.0
2020-03-05 15:25:00,38.99,39.07,38.97,39.04,22487.0,38.4933,38.5723,38.4735,38.5427,22487.0
2020-03-05 15:30:00,39.03,39.25,38.99,39.21,33646.0,38.5328,38.75,38.4933,38.7105,33646.0
2020-03-05 15:35:00,39.2,39.23,39.1,39.11,26027.0,38.7006,38.7302,38.6019,38.6118,26027.0
2020-03-05 15:40:00,39.09,39.16,39.01,39.13,40517.0,38.592,38.6611,38.513,38.6315,40517.0
2020-03-05 15:45:00,39.14,39.17,39.04,39.06,34860.0,38.6414,38.671,38.5427,38.5624,34860.0
2020-03-05 15:50:00,39.03,39.26,39.03,39.08,56558.0,38.5328,38.7598,38.5328,38.5821,56558.0
2020-03-05 15:55:00,39.08,39.23,39.0,39.14,120679.0,38.5821,38.7302,38.5032,38.6414,120679.0
2020-03-06 09:30:00,37.82,38.03,37.72,37.94,33640.0,37.3382,37.5455,37.2395,37.4567,33640.0
2020-03-06 09:35:00,37.88,38.01,37.85,37.93,13145.0,37.3974,37.5258,37.3678,37.4468,13145.0
2020-03-06 09:40:00,37.93,38.03,37.71,37.97,14777.0,37.4468,37.5455,37.2296,37.4863,14777.0
2020-03-06 09:45:00,37.96,37.96,37.61,37.61,19941.0,37.4764,37.4764,37.1309,37.1309,19941.0
2020-03-06 09:50:00,37.62,37.68,37.54,37.66,15566.0,37.1407,37.2,37.0618,37.1802,15566.0
2020-03-06 09:55:00,37.66,37.94,37.61,37.91,13355.0,37.1802,37.4567,37.1309,37.427,13355.0
2020-03-06 10:00:00,37.95,38.02,37.89,37.93,19569.0,37.4665,37.5356,37.4073,37.4468,19569.0
2020-03-06 10:05:00,37.96,38.01,37.73,37.73,16160.0,37.4764,37.5258,37.2493,37.2493,16160.0
2020-03-06 10:10:00,37.72,37.88,37.64,37.84,14740.0,37.2395,37.3974,37.1605,37.3579,14740.0
2020-03-06 10:15:00,37.86,37.97,37.85,37.89,9561.0,37.3777,37.4863,37.3678,37.4073,9561.0
2020-03-06 10:20:00,37.85,37.97,37.84,37.96,15039.0,37.3678,37.4863,37.3579,37.4764,15039.0
2020-03-06 10:25:00,37.99,38.26,37.99,38.26,10695.0,37.506,37.7726,37.506,37.7726,10695.0
2020-03-06 10:30:00,38.24,38.36,38.09,38.09,22725.0,37.7528,37.8713,37.6048,37.6048,22725.0
2020-03-06 10:35:00,38.05,38.29,37.98,38.27,30881.0,37.5653,37.8022,37.4962,37.7825,30881.0
2020-03-06 10:40:00,38.27,38.36,38.25,38.25,13202.0,37.7825,37.8713,37.7627,37.7627,13202.0
2020-03-06 10:45:00,38.26,38.32,38.15,38.29,12878.0,37.7726,37.8318,37.664,37.8022,12878.0
2020-03-06 10:50:00,38.34,38.35,38.2,38.25,13144.0,37.8516,37.8614,37.7134,37.7627,13144.0
2020-03-06 10:55:00,38.25,38.29,38.14,38.25,13463.0,37.7627,37.8022,37.6541,37.7627,13463.0
2020-03-06 11:00:00,38.28,38.37,38.26,38.36,23438.0,37.7923,37.8812,37.7726,37.8713,23438.0
2020-03-06 11:05:00,38.37,38.41,38.33,38.41,16192.0,37.8812,37.9207,37.8417,37.9207,16192.0
2020-03-06 11:10:00,38.41,38.44,38.36,38.38,17508.0,37.9207,37.9503,37.8713,37.8911,17508.0
2020-03-06 11:15:00,38.38,38.56,38.38,38.54,19279.0,37.8911,38.0688,37.8911,38.049,19279.0
2020-03-06 11:20:00,38.55,38.59,38.26,38.26,27815.0,38.0589,38.0984,37.7726,37.7726,27815.0
2020-03-06 11:25:00,38.25,38.36,38.24,38.32,10869.0,37.7627,37.8713,37.7528,37.8318,10869.0
2020-03-06 11:30:00,38.33,38.38,38.24,38.35,12158.0,37.8417,37.8911,37.7528,37.8614,12158.0
2020-03-06 11:35:00,38.35,38.43,38.28,38.43,6526.0,37.8614,37.9404,37.7923,37.9404,6526.0
2020-03-06 11:40:00,38.42,38.45,38.25,38.26,14821.0,37.9306,37.9602,37.7627,37.7726,14821.0
2020-03-06 11:45:00,38.26,38.26,38.14,38.19,10954.0,37.7726,37.7726,37.6541,37.7035,10954.0
2020-03-06 11:50:00,38.18,38.36,38.18,38.34,6805.0,37.6936,37.8713,37.6936,37.8516,6805.0
2020-03-06 11:55:00,38.32,38.35,38.29,38.32,8097.0,37.8318,37.8614,37.8022,37.8318,8097.0
2020-03-06 12:00:00,38.34,38.37,38.22,38.23,10305.0,37.8516,37.8812,37.7331,37.743,10305.0
2020-03-06 12:05:00,38.23,38.26,38.18,38.22,12971.0,37.743,37.7726,37.6936,37.7331,12971.0
2020-03-06 12:10:00,38.21,38.22,38.04,38.12,19817.0,37.7232,37.7331,37.5554,37.6344,19817.0
2020-03-06 12:15:00,38.11,38.12,37.88,37.93,30679.0,37.6245,37.6344,37.3974,37.4468,30679.0
2020-03-06 12:20:00,37.92,37.97,37.84,37.84,17799.0,37.4369,37.4863,37.3579,37.3579,17799.0
2020-03-06 12:25:00,37.84,37.85,37.76,37.81,10247.0,37.3579,37.3678,37.279,37.3283,10247.0
2020-03-06 12:30:00,37.81,38.0,37.8,38.0,8674.0,37.3283,37.5159,37.3184,37.5159,8674.0
2020-03-06 12:35:00,38.0,38.17,37.96,38.08,12376.0,37.5159,37.6837,37.4764,37.5949,12376.0
2020-03-06 12:40:00,38.1,38.17,38.07,38.16,6976.0,37.6146,37.6837,37.585,37.6739,6976.0
2020-03-06 12:45:00,38.17,38.22,38.04,38.08,10026.0,37.6837,37.7331,37.5554,37.5949,10026.0
2020-03-06 12:50:00,38.07,38.09,38.0,38.01,6296.0,37.585,37.6048,37.5159,37.5258,6296.0
2020-03-06 12:55:00,38.01,38.15,38.0,38.12,8722.0,37.5258,37.664,37.5159,37.6344,8722.0
2020-03-06 13:00:00,38.11,38.13,38.08,38.12,8641.0,37.6245,37.6442,37.5949,37.6344,8641.0
2020-03-06 13:05:00,38.13,38.2,38.12,38.15,8803.0,37.6442,37.7134,37.6344,37.664,8803.0
2020-03-06 13:10:00,38.15,38.18,38.07,38.08,6932.0,37.664,37.6936,37.585,37.5949,6932.0
2020-03-06 13:15:00,38.08,38.14,38.08,38.1,8191.0,37.5949,37.6541,37.5949,37.6146,8191.0
2020-03-06 13:20:00,38.1,38.28,38.1,38.22,15781.0,37.6146,37.7923,37.6146,37.7331,15781.0
2020-03-06 13:25:00,38.22,38.22,38.1,38.17,11133.0,37.7331,37.7331,37.6146,37.6837,11133.0
2020-03-06 13:30:00,38.17,38.23,38.14,38.17,8569.0,37.6837,37.743,37.6541,37.6837,8569.0
2020-03-06 13:35:00,38.18,38.23,38.12,38.22,10184.0,37.6936,37.743,37.6344,37.7331,10184.0
2020-03-06 13:40:00,38.22,38.25,38.16,38.18,10030.0,37.7331,37.7627,37.6739,37.6936,10030.0
2020-03-06 13:45:00,38.18,38.18,38.11,38.12,15630.0,37.6936,37.6936,37.6245,37.6344,15630.0
2020-03-06 13:50:00,38.13,38.17,38.03,38.03,11806.0,37.6442,37.6837,37.5455,37.5455,11806.0
2020-03-06 13:55:00,38.04,38.09,38.02,38.02,12228.0,37.5554,37.6048,37.5356,37.5356,12228.0
2020-03-06 14:00:00,38.03,38.04,37.96,38.02,12772.0,37.5455,37.5554,37.4764,37.5356,12772.0
2020-03-06 14:05:00,38.05,38.06,37.99,38.05,11619.0,37.5653,37.5751,37.506,37.5653,11619.0
2020-03-06 14:10:00,38.04,38.11,38.02,38.09,23898.0,37.5554,37.6245,37.5356,37.6048,23898.0
2020-03-06 14:15:00,38.07,38.1,38.05,38.09,14790.0,37.585,37.6146,37.5653,37.6048,14790.0
2020-03-06 14:20:00,38.09,38.13,38.01,38.02,39785.0,37.6048,37.6442,37.5258,37.5356,39785.0
2020-03-06 14:25:00,38.01,38.09,38.0,38.0,19335.0,37.5258,37.6048,37.5159,37.5159,19335.0
2020-03-06 14:30:00,38.02,38.02,37.91,37.91,17467.0,37.5356,37.5356,37.427,37.427,17467.0
2020-03-06 14:35:00,37.92,37.93,37.83,37.87,17823.0,37.4369,37.4468,37.3481,37.3876,17823.0
2020-03-06 14:40:00,37.88,37.98,37.87,37.91,17137.0,37.3974,37.4962,37.3876,37.427,17137.0
2020-03-06 14:45:00,37.91,37.99,37.81,37.83,21386.0,37.427,37.506,37.3283,37.3481,21386.0
2020-03-06 14:50:00,37.82,37.82,37.77,37.8,18172.0,37.3382,37.3382,37.2888,37.3184,18172.0
2020-03-06 14:55:00,37.81,37.85,37.75,37.76,33007.0,37.3283,37.3678,37.2691,37.279,33007.0
2020-03-06 15:00:00,37.74,37.75,37.68,37.68,25879.0,37.2592,37.2691,37.2,37.2,25879.0
2020-03-06 15:05:00,37.69,37.71,37.57,37.58,19704.0,37.2099,37.2296,37.0914,37.1013,19704.0
2020-03-06 15:10:00,37.59,37.77,37.58,37.59,32924.0,37.1111,37.2888,37.1013,37.1111,32924.0
2020-03-06 15:15:00,37.6,37.7,37.52,37.66,49598.0,37.121,37.2197,37.042,37.1802,49598.0
2020-03-06 15:20:00,37.66,37.73,37.6,37.73,39584.0,37.1802,37.2493,37.121,37.2493,39584.0
2020-03-06 15:25:00,37.73,37.78,37.57,37.63,68277.0,37.2493,37.2987,37.0914,37.1506,68277.0
2020-03-06 15:30:00,37.61,37.9,37.6,37.87,128660.0,37.1309,37.4172,37.121,37.3876,128660.0
2020-03-06 15:35:00,37.87,38.08,37.74,37.76,58863.0,37.3876,37.5949,37.2592,37.279,58863.0
2020-03-06 15:40:00,37.77,37.99,37.73,37.99,55294.0,37.2888,37.506,37.2493,37.506,55294.0
2020-03-06 15:45:00,37.99,38.01,37.82,37.96,98017.0,37.506,37.5258,37.3382,37.4764,98017.0
2020-03-06 15:50:00,37.97,38.23,37.97,38.16,89374.0,37.4863,37.743,37.4863,37.6739,89374.0
2020-03-06 15:55:00,38.16,38.29,38.12,38.25,203518.0,37.6739,37.8022,37.6344,37.7627,203518.0
2020-03-09 09:30:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:35:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:40:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:45:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:50:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:55:00,35.29,35.29,34.46,34.48,25436.0,34.8404,34.8404,34.021,34.0407,25436.0
2020-03-09 10:00:00,34.48,34.69,34.36,34.51,41814.0,34.0407,34.2481,33.9223,34.0704,41814.0
2020-03-09 10:05:00,34.52,34.67,34.48,34.48,43325.0,34.0802,34.2283,34.0407,34.0407,43325.0
2020-03-09 10:10:00,34.47,34.49,34.08,34.3,49930.0,34.0309,34.0506,33.6458,33.863,49930.0
2020-03-09 10:15:00,34.25,34.59,34.24,34.56,37577.0,33.8137,34.1493,33.8038,34.1197,37577.0
2020-03-09 10:20:00,34.57,34.66,34.33,34.51,52345.0,34.1296,34.2185,33.8927,34.0704,52345.0
2020-03-09 10:25:00,34.52,34.69,34.48,34.66,32404.0,34.0802,34.2481,34.0407,34.2185,32404.0
2020-03-09 10:30:00,34.65,34.68,34.55,34.58,44845.0,34.2086,34.2382,34.1099,34.1395,44845.0
2020-03-09 10:35:00,34.56,34.57,34.48,34.5,27794.0,34.1197,34.1296,34.0407,34.0605,27794.0
2020-03-09 10:40:00,34.47,34.58,34.46,34.56,106649.0,34.0309,34.1395,34.021,34.1197,106649.0
2020-03-09 10:45:00,34.55,34.56,34.5,34.56,29395.0,34.1099,34.1197,34.0605,34.1197,29395.0
2020-03-09 10:50:00,34.56,34.57,34.3,34.31,17585.0,34.1197,34.1296,33.863,33.8729,17585.0
2020-03-09 10:55:00,34.31,34.44,34.28,34.4,17177.0,33.8729,34.0013,33.8433,33.9618,17177.0
2020-03-09 11:00:00,34.39,34.42,34.34,34.42,22163.0,33.9519,33.9815,33.9025,33.9815,22163.0
2020-03-09 11:05:00,34.41,34.65,34.41,34.65,22291.0,33.9716,34.2086,33.9716,34.2086,22291.0
2020-03-09 11:10:00,34.65,34.74,34.65,34.69,21973.0,34.2086,34.2974,34.2086,34.2481,21973.0
2020-03-09 11:15:00,34.68,34.77,34.64,34.71,27882.0,34.2382,34.327,34.1987,34.2678,27882.0
2020-03-09 11:20:00,34.7,34.82,34.67,34.82,15081.0,34.2579,34.3764,34.2283,34.3764,15081.0
2020-03-09 11:25:00,34.85,34.92,34.82,34.84,13154.0,34.406,34.4751,34.3764,34.3962,13154.0
2020-03-09 11:30:00,34.84,34.98,34.82,34.97,12199.0,34.3962,34.5344,34.3764,34.5245,12199.0
2020-03-09 11:35:00,34.97,35.13,34.97,35.09,18051.0,34.5245,34.6825,34.5245,34.643,18051.0
2020-03-09 11:40:00,35.09,35.09,35.01,35.09,13924.0,34.643,34.643,34.564,34.643,13924.0
2020-03-09 11:45:00,35.09,35.19,35.07,35.18,24183.0,34.643,34.7417,34.6232,34.7318,24183.0
2020-03-09 11:50:00,35.18,35.23,35.09,35.17,16755.0,34.7318,34.7812,34.643,34.722,16755.0
2020-03-09 11:55:00,35.18,35.24,35.14,35.18,9286.0,34.7318,34.7911,34.6923,34.7318,9286.0
2020-03-09 12:00:00,35.19,35.19,35.08,35.13,13871.0,34.7417,34.7417,34.6331,34.6825,13871.0
2020-03-09 12:05:00,35.14,35.36,35.14,35.36,38822.0,34.6923,34.9095,34.6923,34.9095,38822.0
2020-03-09 12:10:00,35.36,35.41,35.3,35.32,12252.0,34.9095,34.9589,34.8503,34.87,12252.0
2020-03-09 12:15:00,35.33,35.37,35.25,35.26,19302.0,34.8799,34.9194,34.8009,34.8108,19302.0
2020-03-09 12:20:00,35.25,35.31,35.2,35.2,11899.0,34.8009,34.8602,34.7516,34.7516,11899.0
2020-03-09 12:25:00,35.19,35.19,35.0,35.06,12614.0,34.7417,34.7417,34.5541,34.6134,12614.0
2020-03-09 12:30:00,35.05,35.09,35.01,35.01,12341.0,34.6035,34.643,34.564,34.564,12341.0
2020-03-09 12:35:00,35.01,35.04,34.88,34.91,21623.0,34.564,34.5936,34.4356,34.4653,21623.0
2020-03-09 12:40:00,34.91,34.96,34.66,34.68,47700.0,34.4653,34.5146,34.2185,34.2382,47700.0
2020-03-09 12:45:00,34.69,34.72,34.68,34.71,10067.0,34.2481,34.2777,34.2382,34.2678,10067.0
2020-03-09 12:50:00,34.72,34.84,34.71,34.77,17130.0,34.2777,34.3962,34.2678,34.327,17130.0
2020-03-09 12:55:00,34.75,34.79,34.73,34.77,12593.0,34.3073,34.3468,34.2876,34.327,12593.0
2020-03-09 13:00:00,34.77,34.8,34.61,34.61,25659.0,34.327,34.3567,34.1691,34.1691,25659.0
2020-03-09 13:05:00,34.61,34.68,34.6,34.62,11106.0,34.1691,34.2382,34.1592,34.179,11106.0
2020-03-09 13:10:00,34.62,34.71,34.62,34.71,12543.0,34.179,34.2678,34.179,34.2678,12543.0
2020-03-09 13:15:00,34.7,34.72,34.67,34.69,5447.0,34.2579,34.2777,34.2283,34.2481,5447.0
2020-03-09 13:20:00,34.69,34.7,34.55,34.61,29107.0,34.2481,34.2579,34.1099,34.1691,29107.0
2020-03-09 13:25:00,34.62,34.62,34.48,34.51,12857.0,34.179,34.179,34.0407,34.0704,12857.0
2020-03-09 13:30:00,34.49,34.49,34.43,34.43,4184.0,34.0506,34.0506,33.9914,33.9914,4184.0
2020-03-09 13:35:00,34.44,34.44,34.39,34.4,9837.0,34.0013,34.0013,33.9519,33.9618,9837.0
2020-03-09 13:40:00,34.39,34.4,34.27,34.28,15176.0,33.9519,33.9618,33.8334,33.8433,15176.0
2020-03-09 13:45:00,34.28,34.3,34.21,34.27,21191.0,33.8433,33.863,33.7742,33.8334,21191.0
2020-03-09 13:50:00,34.25,34.26,34.17,34.17,8705.0,33.8137,33.8235,33.7347,33.7347,8705.0
2020-03-09 13:55:00,34.17,34.18,34.02,34.02,23468.0,33.7347,33.7446,33.5866,33.5866,23468.0
2020-03-09 14:00:00,34.03,34.04,33.91,33.91,13577.0,33.5965,33.6063,33.478,33.478,13577.0
2020-03-09 14:05:00,33.91,33.99,33.87,33.92,14539.0,33.478,33.557,33.4385,33.4879,14539.0
2020-03-09 14:10:00,33.92,34.08,33.91,34.04,19199.0,33.4879,33.6458,33.478,33.6063,19199.0
2020-03-09 14:15:00,34.05,34.2,34.05,34.2,16326.0,33.6162,33.7643,33.6162,33.7643,16326.0
2020-03-09 14:20:00,34.2,34.3,34.2,34.29,23420.0,33.7643,33.863,33.7643,33.8532,23420.0
2020-03-09 14:25:00,34.29,34.3,34.25,34.26,17697.0,33.8532,33.863,33.8137,33.8235,17697.0
2020-03-09 14:30:00,34.26,34.26,34.01,34.09,19452.0,33.8235,33.8235,33.5767,33.6557,19452.0
2020-03-09 14:35:00,34.1,34.1,33.92,34.02,19742.0,33.6656,33.6656,33.4879,33.5866,19742.0
2020-03-09 14:40:00,34.02,34.04,33.85,33.86,17280.0,33.5866,33.6063,33.4188,33.4286,17280.0
2020-03-09 14:45:00,33.86,33.99,33.84,33.97,17489.0,33.4286,33.557,33.4089,33.5372,17489.0
2020-03-09 14:50:00,33.96,34.05,33.86,33.94,40321.0,33.5274,33.6162,33.4286,33.5076,40321.0
2020-03-09 14:55:00,33.95,34.06,33.94,34.01,27896.0,33.5175,33.6261,33.5076,33.5767,27896.0
2020-03-09 15:00:00,34.0,34.04,33.93,34.03,22082.0,33.5669,33.6063,33.4978,33.5965,22082.0
2020-03-09 15:05:00,34.03,34.07,34.0,34.05,35013.0,33.5965,33.636,33.5669,33.6162,35013.0
2020-03-09 15:10:00,34.04,34.05,34.03,34.04,16423.0,33.6063,33.6162,33.5965,33.6063,16423.0
2020-03-09 15:15:00,34.04,34.04,33.96,33.99,41039.0,33.6063,33.6063,33.5274,33.557,41039.0
2020-03-09 15:20:00,33.98,34.0,33.98,33.98,47209.0,33.5471,33.5669,33.5471,33.5471,47209.0
2020-03-09 15:25:00,33.98,34.08,33.97,34.04,36675.0,33.5471,33.6458,33.5372,33.6063,36675.0
2020-03-09 15:30:00,34.04,34.04,33.9,33.9,39169.0,33.6063,33.6063,33.4681,33.4681,39169.0
2020-03-09 15:35:00,33.91,33.92,33.85,33.87,80789.0,33.478,33.4879,33.4188,33.4385,80789.0
2020-03-09 15:40:00,33.87,33.88,33.85,33.85,63402.0,33.4385,33.4484,33.4188,33.4188,63402.0
2020-03-09 15:45:00,33.85,33.86,33.52,33.52,107591.0,33.4188,33.4286,33.093,33.093,107591.0
2020-03-09 15:50:00,33.51,33.51,33.22,33.35,99077.0,33.0831,33.0831,32.7968,32.9251,99077.0
2020-03-09 15:55:00,33.34,33.36,33.16,33.23,114139.0,32.9153,32.935,32.7376,32.8067,114139.0
2020-03-10 09:30:00,34.12,34.12,34.01,34.08,82570.0,33.6853,33.6853,33.5767,33.6458,82570.0
2020-03-10 09:35:00,34.07,34.16,33.76,33.76,62265.0,33.636,33.7248,33.3299,33.3299,62265.0
2020-03-10 09:40:00,33.76,33.77,33.67,33.73,104787.0,33.3299,33.3398,33.2411,33.3003,104787.0
2020-03-10 09:45:00,33.73,33.77,33.7,33.72,41653.0,33.3003,33.3398,33.2707,33.2904,41653.0
2020-03-10 09:50:00,33.72,33.72,33.62,33.66,47515.0,33.2904,33.2904,33.1917,33.2312,47515.0
2020-03-10 09:55:00,33.66,33.89,33.66,33.79,30563.0,33.2312,33.4583,33.2312,33.3595,30563.0
2020-03-10 10:00:00,33.79,33.92,33.75,33.92,31246.0,33.3595,33.4879,33.32,33.4879,31246.0
2020-03-10 10:05:00,33.91,33.97,33.85,33.96,24904.0,33.478,33.5372,33.4188,33.5274,24904.0
2020-03-10 10:10:00,33.96,34.06,33.93,33.94,82136.0,33.5274,33.6261,33.4978,33.5076,82136.0
2020-03-10 10:15:00,33.95,33.95,33.74,33.79,38729.0,33.5175,33.5175,33.3102,33.3595,38729.0
2020-03-10 10:20:00,33.79,33.82,33.57,33.58,23838.0,33.3595,33.3892,33.1423,33.1522,23838.0
2020-03-10 10:25:00,33.57,33.57,33.39,33.4,22625.0,33.1423,33.1423,32.9646,32.9745,22625.0
2020-03-10 10:30:00,33.4,33.42,33.31,33.33,20205.0,32.9745,32.9942,32.8856,32.9054,20205.0
2020-03-10 10:35:00,33.35,33.35,33.2,33.21,19220.0,32.9251,32.9251,32.7771,32.7869,19220.0
2020-03-10 10:40:00,33.22,33.24,33.01,33.06,46356.0,32.7968,32.8165,32.5895,32.6388,46356.0
2020-03-10 10:45:00,33.06,33.09,32.7,32.73,43048.0,32.6388,32.6685,32.2834,32.313,43048.0
2020-03-10 10:50:00,32.73,32.77,32.64,32.65,23634.0,32.313,32.3525,32.2242,32.2341,23634.0
2020-03-10 10:55:00,32.65,32.66,32.55,32.56,49163.0,32.2341,32.2439,32.1353,32.1452,49163.0
2020-03-10 11:00:00,32.55,32.67,32.55,32.63,23839.0,32.1353,32.2538,32.1353,32.2143,23839.0
2020-03-10 11:05:00,32.63,32.79,32.62,32.76,24316.0,32.2143,32.3723,32.2044,32.3427,24316.0
2020-03-10 11:10:00,32.73,32.75,32.6,32.6,37546.0,32.313,32.3328,32.1847,32.1847,37546.0
2020-03-10 11:15:00,32.58,32.61,32.52,32.55,15090.0,32.1649,32.1946,32.1057,32.1353,15090.0
2020-03-10 11:20:00,32.56,32.65,32.52,32.53,19950.0,32.1452,32.2341,32.1057,32.1156,19950.0
2020-03-10 11:25:00,32.52,32.53,32.42,32.42,17959.0,32.1057,32.1156,32.007,32.007,17959.0
2020-03-10 11:30:00,32.39,32.41,32.26,32.29,14189.0,31.9774,31.9971,31.849,31.8786,14189.0
2020-03-10 11:35:00,32.29,32.36,32.22,32.25,11829.0,31.8786,31.9478,31.8095,31.8392,11829.0
2020-03-10 11:40:00,32.26,32.48,32.26,32.48,19717.0,31.849,32.0662,31.849,32.0662,19717.0
2020-03-10 11:45:00,32.47,32.54,32.42,32.52,10097.0,32.0564,32.1255,32.007,32.1057,10097.0
2020-03-10 11:50:00,32.53,32.53,32.44,32.44,13956.0,32.1156,32.1156,32.0267,32.0267,13956.0
2020-03-10 11:55:00,32.45,32.51,32.4,32.5,23461.0,32.0366,32.0958,31.9872,32.086,23461.0
2020-03-10 12:00:00,32.51,32.81,32.5,32.8,20698.0,32.0958,32.392,32.086,32.3821,20698.0
2020-03-10 12:05:00,32.8,32.9,32.79,32.85,21967.0,32.3821,32.4809,32.3723,32.4315,21967.0
2020-03-10 12:10:00,32.86,33.07,32.86,33.06,16003.0,32.4414,32.6487,32.4414,32.6388,16003.0
2020-03-10 12:15:00,33.06,33.15,33.03,33.14,9774.0,32.6388,32.7277,32.6092,32.7178,9774.0
2020-03-10 12:20:00,33.14,33.14,32.98,33.09,26872.0,32.7178,32.7178,32.5599,32.6685,26872.0
2020-03-10 12:25:00,33.09,33.14,32.95,32.95,13306.0,32.6685,32.7178,32.5302,32.5302,13306.0
2020-03-10 12:30:00,32.95,32.95,32.76,32.81,13318.0,32.5302,32.5302,32.3427,32.392,13318.0
2020-03-10 12:35:00,32.8,32.94,32.73,32.93,7530.0,32.3821,32.5204,32.313,32.5105,7530.0
2020-03-10 12:40:00,32.92,33.06,32.89,33.05,9105.0,32.5006,32.6388,32.471,32.629,9105.0
2020-03-10 12:45:00,33.08,33.09,33.04,33.04,9218.0,32.6586,32.6685,32.6191,32.6191,9218.0
2020-03-10 12:50:00,33.05,33.13,33.04,33.11,8023.0,32.629,32.7079,32.6191,32.6882,8023.0
2020-03-10 12:55:00,33.11,33.19,33.11,33.17,9984.0,32.6882,32.7672,32.6882,32.7474,9984.0
2020-03-10 13:00:00,33.16,33.16,33.1,33.14,23036.0,32.7376,32.7376,32.6783,32.7178,23036.0
2020-03-10 13:05:00,33.12,33.33,33.11,33.33,11613.0,32.6981,32.9054,32.6882,32.9054,11613.0
2020-03-10 13:10:00,33.31,33.39,33.28,33.37,16285.0,32.8856,32.9646,32.856,32.9449,16285.0
2020-03-10 13:15:00,33.35,33.38,33.26,33.37,20609.0,32.9251,32.9548,32.8363,32.9449,20609.0
2020-03-10 13:20:00,33.38,33.39,33.34,33.34,10208.0,32.9548,32.9646,32.9153,32.9153,10208.0
2020-03-10 13:25:00,33.34,33.35,33.22,33.25,15473.0,32.9153,32.9251,32.7968,32.8264,15473.0
2020-03-10 13:30:00,33.26,33.38,33.24,33.37,14322.0,32.8363,32.9548,32.8165,32.9449,14322.0
2020-03-10 13:35:00,33.36,33.38,33.17,33.2,11308.0,32.935,32.9548,32.7474,32.7771,11308.0
2020-03-10 13:40:00,33.22,33.24,33.06,33.13,17090.0,32.7968,32.8165,32.6388,32.7079,17090.0
2020-03-10 13:45:00,33.12,33.12,32.88,32.89,11748.0,32.6981,32.6981,32.4611,32.471,11748.0
2020-03-10 13:50:00,32.89,32.9,32.68,32.7,12389.0,32.471,32.4809,32.2637,32.2834,12389.0
2020-03-10 13:55:00,32.69,32.77,32.69,32.74,19701.0,32.2735,32.3525,32.2735,32.3229,19701.0
2020-03-10 14:00:00,32.75,32.81,32.71,32.8,26588.0,32.3328,32.392,32.2933,32.3821,26588.0
2020-03-10 14:05:00,32.8,32.9,32.79,32.89,16004.0,32.3821,32.4809,32.3723,32.471,16004.0
2020-03-10 14:10:00,32.91,33.06,32.89,33.06,17167.0,32.4907,32.6388,32.471,32.6388,17167.0
2020-03-10 14:15:00,33.06,33.15,33.04,33.15,16672.0,32.6388,32.7277,32.6191,32.7277,16672.0
2020-03-10 14:20:00,33.14,33.27,33.13,33.22,25240.0,32.7178,32.8462,32.7079,32.7968,25240.0
2020-03-10 14:25:00,33.21,33.27,33.18,33.27,19764.0,32.7869,32.8462,32.7573,32.8462,19764.0
2020-03-10 14:30:00,33.28,33.4,33.26,33.39,10049.0,32.856,32.9745,32.8363,32.9646,10049.0
2020-03-10 14:35:00,33.39,33.49,33.39,33.47,23547.0,32.9646,33.0634,32.9646,33.0436,23547.0
2020-03-10 14:40:00,33.47,33.69,33.47,33.68,18340.0,33.0436,33.2608,33.0436,33.2509,18340.0
2020-03-10 14:45:00,33.68,33.77,33.67,33.77,20384.0,33.2509,33.3398,33.2411,33.3398,20384.0
2020-03-10 14:50:00,33.77,33.78,33.67,33.75,17039.0,33.3398,33.3497,33.2411,33.32,17039.0
2020-03-10 14:55:00,33.78,33.81,33.66,33.73,21391.0,33.3497,33.3793,33.2312,33.3003,21391.0
2020-03-10 15:00:00,33.76,33.8,33.69,33.8,19010.0,33.3299,33.3694,33.2608,33.3694,19010.0
2020-03-10 15:05:00,33.81,33.9,33.8,33.88,19200.0,33.3793,33.4681,33.3694,33.4484,19200.0
2020-03-10 15:10:00,33.88,33.99,33.88,33.98,22762.0,33.4484,33.557,33.4484,33.5471,22762.0
2020-03-10 15:15:00,33.99,34.18,33.92,34.18,24976.0,33.557,33.7446,33.4879,33.7446,24976.0
2020-03-10 15:20:00,34.18,34.19,34.13,34.18,16529.0,33.7446,33.7544,33.6952,33.7446,16529.0
2020-03-10 15:25:00,34.18,34.18,34.05,34.12,21929.0,33.7446,33.7446,33.6162,33.6853,21929.0
2020-03-10 15:30:00,34.11,34.19,34.0,34.11,44690.0,33.6755,33.7544,33.5669,33.6755,44690.0
2020-03-10 15:35:00,34.11,34.29,34.09,34.28,48083.0,33.6755,33.8532,33.6557,33.8433,48083.0
2020-03-10 15:40:00,34.29,34.29,34.18,34.19,33370.0,33.8532,33.8532,33.7446,33.7544,33370.0
2020-03-10 15:45:00,34.19,34.23,34.09,34.17,39978.0,33.7544,33.7939,33.6557,33.7347,39978.0
2020-03-10 15:50:00,34.16,34.2,34.13,34.18,64900.0,33.7248,33.7643,33.6952,33.7446,64900.0
2020-03-10 15:55:00,34.18,34.18,34.07,34.13,67976.0,33.7446,33.7446,33.636,33.6952,67976.0
2020-03-11 09:30:00,33.06,33.06,32.71,32.81,37069.0,32.6388,32.6388,32.2933,32.392,37069.0
2020-03-11 09:35:00,32.85,33.26,32.76,33.08,11351.0,32.4315,32.8363,32.3427,32.6586,11351.0
2020-03-11 09:40:00,32.95,33.1,32.76,32.77,13935.0,32.5302,32.6783,32.3427,32.3525,13935.0
2020-03-11 09:45:00,32.77,32.77,32.43,32.47,12905.0,32.3525,32.3525,32.0169,32.0564,12905.0
2020-03-11 09:50:00,32.46,32.59,32.37,32.47,12004.0,32.0465,32.1748,31.9576,32.0564,12004.0
2020-03-11 09:55:00,32.46,32.62,32.35,32.48,25580.0,32.0465,32.2044,31.9379,32.0662,25580.0
2020-03-11 10:00:00,32.47,32.48,32.21,32.3,23153.0,32.0564,32.0662,31.7997,31.8885,23153.0
2020-03-11 10:05:00,32.31,32.57,32.31,32.57,14054.0,31.8984,32.1551,31.8984,32.1551,14054.0
2020-03-11 10:10:00,32.6,32.71,32.53,32.6,10785.0,32.1847,32.2933,32.1156,32.1847,10785.0
2020-03-11 10:15:00,32.51,32.66,32.51,32.64,11496.0,32.0958,32.2439,32.0958,32.2242,11496.0
2020-03-11 10:20:00,32.62,32.62,32.31,32.34,13918.0,32.2044,32.2044,31.8984,31.928,13918.0
2020-03-11 10:25:00,32.3,32.46,32.26,32.34,14214.0,31.8885,32.0465,31.849,31.928,14214.0
2020-03-11 10:30:00,32.27,32.32,32.17,32.32,12885.0,31.8589,31.9083,31.7602,31.9083,12885.0
2020-03-11 10:35:00,32.32,32.32,32.04,32.17,13746.0,31.9083,31.9083,31.6318,31.7602,13746.0
2020-03-11 10:40:00,32.18,32.22,31.99,31.99,13102.0,31.77,31.8095,31.5825,31.5825,13102.0
2020-03-11 10:45:00,32.01,32.18,31.94,31.94,13854.0,31.6022,31.77,31.5331,31.5331,13854.0
2020-03-11 10:50:00,31.98,32.13,31.95,32.03,13551.0,31.5726,31.7207,31.543,31.622,13551.0
2020-03-11 10:55:00,32.03,32.03,31.79,31.98,8032.0,31.622,31.622,31.385,31.5726,8032.0
2020-03-11 11:00:00,32.0,32.01,31.82,31.88,17200.0,31.5923,31.6022,31.4146,31.4739,17200.0
2020-03-11 11:05:00,31.89,31.95,31.79,31.94,26207.0,31.4837,31.543,31.385,31.5331,26207.0
2020-03-11 11:10:00,31.91,32.2,31.89,32.16,30957.0,31.5035,31.7898,31.4837,31.7503,30957.0
2020-03-11 11:15:00,32.15,32.17,32.03,32.04,19022.0,31.7404,31.7602,31.622,31.6318,19022.0
2020-03-11 11:20:00,32.04,32.04,31.86,31.87,13461.0,31.6318,31.6318,31.4541,31.464,13461.0
2020-03-11 11:25:00,31.86,32.2,31.86,32.19,35541.0,31.4541,31.7898,31.4541,31.7799,35541.0
2020-03-11 11:30:00,32.19,32.3,32.17,32.26,21270.0,31.7799,31.8885,31.7602,31.849,21270.0
2020-03-11 11:35:00,32.26,32.49,32.21,32.46,14829.0,31.849,32.0761,31.7997,32.0465,14829.0
2020-03-11 11:40:00,32.48,32.49,32.36,32.42,13985.0,32.0662,32.0761,31.9478,32.007,13985.0
2020-03-11 11:45:00,32.44,32.47,32.3,32.45,12039.0,32.0267,32.0564,31.8885,32.0366,12039.0
2020-03-11 11:50:00,32.51,32.55,32.39,32.42,11165.0,32.0958,32.1353,31.9774,32.007,11165.0
2020-03-11 11:55:00,32.39,32.51,32.37,32.47,5207.0,31.9774,32.0958,31.9576,32.0564,5207.0
2020-03-11 12:00:00,32.47,32.62,32.42,32.62,15691.0,32.0564,32.2044,32.007,32.2044,15691.0
2020-03-11 12:05:00,32.63,32.75,32.61,32.71,10623.0,32.2143,32.3328,32.1946,32.2933,10623.0
2020-03-11 12:10:00,32.7,32.84,32.67,32.78,17027.0,32.2834,32.4216,32.2538,32.3624,17027.0
2020-03-11 12:15:00,32.8,33.03,32.79,33.0,19410.0,32.3821,32.6092,32.3723,32.5796,19410.0
2020-03-11 12:20:00,33.0,33.06,32.88,32.88,14796.0,32.5796,32.6388,32.4611,32.4611,14796.0
2020-03-11 12:25:00,32.89,32.92,32.81,32.89,16307.0,32.471,32.5006,32.392,32.471,16307.0
2020-03-11 12:30:00,32.91,32.91,32.81,32.84,15102.0,32.4907,32.4907,32.392,32.4216,15102.0
2020-03-11 12:35:00,32.85,32.85,32.7,32.7,16327.0,32.4315,32.4315,32.2834,32.2834,16327.0
2020-03-11 12:40:00,32.7,32.77,32.59,32.63,16927.0,32.2834,32.3525,32.1748,32.2143,16927.0
2020-03-11 12:45:00,32.65,32.8,32.64,32.77,13623.0,32.2341,32.3821,32.2242,32.3525,13623.0
2020-03-11 12:50:00,32.78,32.91,32.74,32.76,17142.0,32.3624,32.4907,32.3229,32.3427,17142.0
2020-03-11 12:55:00,32.73,32.78,32.63,32.76,14822.0,32.313,32.3624,32.2143,32.3427,14822.0
2020-03-11 13:00:00,32.76,32.76,32.59,32.62,17446.0,32.3427,32.3427,32.1748,32.2044,17446.0
2020-03-11 13:05:00,32.64,32.68,32.59,32.64,18244.0,32.2242,32.2637,32.1748,32.2242,18244.0
2020-03-11 13:10:00,32.65,32.74,32.61,32.73,16773.0,32.2341,32.3229,32.1946,32.313,16773.0
2020-03-11 13:15:00,32.73,32.8,32.67,32.67,12237.0,32.313,32.3821,32.2538,32.2538,12237.0
2020-03-11 13:20:00,32.72,32.84,32.67,32.67,19828.0,32.3032,32.4216,32.2538,32.2538,19828.0
2020-03-11 13:25:00,32.65,32.99,32.63,32.98,27473.0,32.2341,32.5697,32.2143,32.5599,27473.0
2020-03-11 13:30:00,32.99,33.07,32.91,32.93,27142.0,32.5697,32.6487,32.4907,32.5105,27142.0
2020-03-11 13:35:00,32.92,32.94,32.81,32.81,16350.0,32.5006,32.5204,32.392,32.392,16350.0
2020-03-11 13:40:00,32.82,32.86,32.74,32.75,13935.0,32.4019,32.4414,32.3229,32.3328,13935.0
2020-03-11 13:45:00,32.73,32.88,32.7,32.85,16570.0,32.313,32.4611,32.2834,32.4315,16570.0
2020-03-11 13:50:00,32.84,32.88,32.79,32.85,12942.0,32.4216,32.4611,32.3723,32.4315,12942.0
2020-03-11 13:55:00,32.83,33.02,32.83,32.94,25644.0,32.4118,32.5993,32.4118,32.5204,25644.0
2020-03-11 14:00:00,32.94,33.0,32.81,32.85,21393.0,32.5204,32.5796,32.392,32.4315,21393.0
2020-03-11 14:05:00,32.88,33.03,32.85,32.87,15469.0,32.4611,32.6092,32.4315,32.4513,15469.0
2020-03-11 14:10:00,32.89,32.91,32.8,32.8,17737.0,32.471,32.4907,32.3821,32.3821,17737.0
2020-03-11 14:15:00,32.81,32.85,32.69,32.75,13866.0,32.392,32.4315,32.2735,32.3328,13866.0
2020-03-11 14:20:00,32.76,32.79,32.63,32.65,15623.0,32.3427,32.3723,32.2143,32.2341,15623.0
2020-03-11 14:25:00,32.65,32.69,32.57,32.69,17497.0,32.2341,32.2735,32.1551,32.2735,17497.0
2020-03-11 14:30:00,32.71,32.83,32.63,32.74,18827.0,32.2933,32.4118,32.2143,32.3229,18827.0
2020-03-11 14:35:00,32.75,32.87,32.71,32.83,19616.0,32.3328,32.4513,32.2933,32.4118,19616.0
2020-03-11 14:40:00,32.85,32.97,32.77,32.79,20437.0,32.4315,32.55,32.3525,32.3723,20437.0
2020-03-11 14:45:00,32.82,32.93,32.81,32.81,21255.0,32.4019,32.5105,32.392,32.392,21255.0
2020-03-11 14:50:00,32.79,32.89,32.73,32.76,25634.0,32.3723,32.471,32.313,32.3427,25634.0
2020-03-11 14:55:00,32.81,32.82,32.72,32.74,17667.0,32.392,32.4019,32.3032,32.3229,17667.0
2020-03-11 15:00:00,32.76,32.81,32.54,32.56,32984.0,32.3427,32.392,32.1255,32.1452,32984.0
2020-03-11 15:05:00,32.55,32.55,32.4,32.43,22799.0,32.1353,32.1353,31.9872,32.0169,22799.0
2020-03-11 15:10:00,32.44,32.52,32.32,32.35,23995.0,32.0267,32.1057,31.9083,31.9379,23995.0
2020-03-11 15:15:00,32.34,32.47,32.31,32.4,31487.0,31.928,32.0564,31.8984,31.9872,31487.0
2020-03-11 15:20:00,32.41,32.42,32.25,32.25,21629.0,31.9971,32.007,31.8392,31.8392,21629.0
2020-03-11 15:25:00,32.25,32.54,32.25,32.47,30961.0,31.8392,32.1255,31.8392,32.0564,30961.0
2020-03-11 15:30:00,32.45,32.77,32.42,32.74,38583.0,32.0366,32.3525,32.007,32.3229,38583.0
2020-03-11 15:35:00,32.74,32.78,32.67,32.74,40782.0,32.3229,32.3624,32.2538,32.3229,40782.0
2020-03-11 15:40:00,32.74,32.83,32.62,32.68,76501.0,32.3229,32.4118,32.2044,32.2637,76501.0
2020-03-11 15:45:00,32.68,32.81,32.65,32.73,43482.0,32.2637,32.392,32.2341,32.313,43482.0
2020-03-11 15:50:00,32.71,32.71,32.34,32.49,72917.0,32.2933,32.2933,31.928,32.0761,72917.0
2020-03-11 15:55:00,32.51,32.61,32.5,32.56,81035.0,32.0958,32.1946,32.086,32.1452,81035.0
2020-03-12 09:30:00,30.44,30.49,29.79,29.84,45082.0,30.0522,30.1016,29.4105,29.4599,45082.0
2020-03-12 09:35:00,29.87,29.95,29.84,29.95,2390.0,29.4895,29.5685,29.4599,29.5685,2390.0
2020-03-12 09:40:00,29.95,29.95,29.95,29.95,0.0,29.5685,29.5685,29.5685,29.5685,0.0
2020-03-12 09:45:00,29.95,29.95,29.95,29.95,0.0,29.5685,29.5685,29.5685,29.5685,0.0
2020-03-12 09:50:00,28.95,29.5,28.95,29.29,20402.0,28.5812,29.1242,28.5812,28.9169,20402.0
2020-03-12 09:55:00,29.27,29.57,29.08,29.56,22069.0,28.8971,29.1933,28.7095,29.1834,22069.0
2020-03-12 10:00:00,29.53,29.6,29.39,29.39,30214.0,29.1538,29.2229,29.0156,29.0156,30214.0
2020-03-12 10:05:00,29.42,29.58,29.25,29.35,38156.0,29.0452,29.2032,28.8774,28.9761,38156.0
2020-03-12 10:10:00,29.35,29.52,29.28,29.29,31438.0,28.9761,29.1439,28.907,28.9169,31438.0
2020-03-12 10:15:00,29.3,29.34,29.12,29.21,23294.0,28.9267,28.9662,28.749,28.8379,23294.0
2020-03-12 10:20:00,29.22,29.34,29.14,29.33,20860.0,28.8478,28.9662,28.7688,28.9564,20860.0
2020-03-12 10:25:00,29.35,29.64,29.35,29.61,21855.0,28.9761,29.2624,28.9761,29.2328,21855.0
2020-03-12 10:30:00,29.59,30.03,29.59,30.03,29776.0,29.213,29.6474,29.213,29.6474,29776.0
2020-03-12 10:35:00,30.02,30.08,29.92,29.93,31335.0,29.6376,29.6968,29.5388,29.5487,31335.0
2020-03-12 10:40:00,29.92,30.0,29.63,29.69,29805.0,29.5388,29.6178,29.2525,29.3118,29805.0
2020-03-12 10:45:00,29.71,29.76,29.61,29.66,25249.0,29.3315,29.3809,29.2328,29.2821,25249.0
2020-03-12 10:50:00,29.65,29.9,29.61,29.89,17000.0,29.2723,29.5191,29.2328,29.5092,17000.0
2020-03-12 10:55:00,29.89,29.98,29.86,29.86,24556.0,29.5092,29.5981,29.4796,29.4796,24556.0
2020-03-12 11:00:00,29.86,29.9,29.74,29.84,43016.0,29.4796,29.5191,29.3611,29.4599,43016.0
2020-03-12 11:05:00,29.87,29.94,29.85,29.87,38013.0,29.4895,29.5586,29.4697,29.4895,38013.0
2020-03-12 11:10:00,29.86,29.94,29.86,29.93,28412.0,29.4796,29.5586,29.4796,29.5487,28412.0
2020-03-12 11:15:00,29.92,29.98,29.87,29.94,34457.0,29.5388,29.5981,29.4895,29.5586,34457.0
2020-03-12 11:20:00,29.94,30.04,29.94,30.04,18532.0,29.5586,29.6573,29.5586,29.6573,18532.0
2020-03-12 11:25:00,30.04,30.26,30.03,30.26,27255.0,29.6573,29.8745,29.6474,29.8745,27255.0
2020-03-12 11:30:00,30.28,30.52,30.27,30.37,34018.0,29.8942,30.1312,29.8844,29.9831,34018.0
2020-03-12 11:35:00,30.38,30.44,29.97,29.98,35156.0,29.993,30.0522,29.5882,29.5981,35156.0
2020-03-12 11:40:00,29.98,30.09,29.96,30.03,31443.0,29.5981,29.7067,29.5783,29.6474,31443.0
2020-03-12 11:45:00,30.06,30.08,29.97,29.99,17437.0,29.6771,29.6968,29.5882,29.6079,17437.0
2020-03-12 11:50:00,29.99,30.02,29.88,29.88,20834.0,29.6079,29.6376,29.4993,29.4993,20834.0
2020-03-12 11:55:00,29.88,29.93,29.77,29.79,23440.0,29.4993,29.5487,29.3907,29.4105,23440.0
2020-03-12 12:00:00,29.78,29.87,29.78,29.84,21286.0,29.4006,29.4895,29.4006,29.4599,21286.0
2020-03-12 12:05:00,29.84,29.84,29.72,29.73,12516.0,29.4599,29.4599,29.3414,29.3513,12516.0
2020-03-12 12:10:00,29.73,29.79,29.68,29.74,24675.0,29.3513,29.4105,29.3019,29.3611,24675.0
2020-03-12 12:15:00,29.73,30.0,29.73,29.94,26938.0,29.3513,29.6178,29.3513,29.5586,26938.0
2020-03-12 12:20:00,29.96,30.22,29.95,30.22,16892.0,29.5783,29.835,29.5685,29.835,16892.0
2020-03-12 12:25:00,30.22,30.43,30.19,30.38,19679.0,29.835,30.0423,29.8054,29.993,19679.0
2020-03-12 12:30:00,30.36,30.38,30.22,30.25,16691.0,29.9732,29.993,29.835,29.8646,16691.0
2020-03-12 12:35:00,30.24,30.24,30.13,30.15,25530.0,29.8548,29.8548,29.7462,29.7659,25530.0
2020-03-12 12:40:00,30.15,30.2,30.12,30.19,83418.0,29.7659,29.8153,29.7363,29.8054,83418.0
2020-03-12 12:45:00,30.18,30.21,29.66,29.69,25142.0,29.7955,29.8251,29.2821,29.3118,25142.0
2020-03-12 12:50:00,29.68,30.27,29.67,30.2,41610.0,29.3019,29.8844,29.292,29.8153,41610.0
2020-03-12 12:55:00,30.16,30.78,30.16,30.66,28822.0,29.7758,30.3879,29.7758,30.2694,28822.0
2020-03-12 13:00:00,30.63,30.95,30.36,30.9,61040.0,30.2398,30.5557,29.9732,30.5064,61040.0
2020-03-12 13:05:00,30.9,31.16,30.87,31.01,43324.0,30.5064,30.763,30.4767,30.6149,43324.0
2020-03-12 13:10:00,31.0,31.0,30.41,30.42,25193.0,30.6051,30.6051,30.0226,30.0325,25193.0
2020-03-12 13:15:00,30.42,30.48,30.13,30.2,25593.0,30.0325,30.0917,29.7462,29.8153,25593.0
2020-03-12 13:20:00,30.2,30.23,30.09,30.1,26655.0,29.8153,29.8449,29.7067,29.7165,26655.0
2020-03-12 13:25:00,30.1,30.27,30.08,30.2,27805.0,29.7165,29.8844,29.6968,29.8153,27805.0
2020-03-12 13:30:00,30.22,30.37,30.18,30.37,17740.0,29.835,29.9831,29.7955,29.9831,17740.0
2020-03-12 13:35:00,30.35,30.42,30.2,30.2,37424.0,29.9634,30.0325,29.8153,29.8153,37424.0
2020-03-12 13:40:00,30.2,30.21,30.07,30.09,53018.0,29.8153,29.8251,29.6869,29.7067,53018.0
2020-03-12 13:45:00,30.09,30.28,30.05,30.21,37142.0,29.7067,29.8942,29.6672,29.8251,37142.0
2020-03-12 13:50:00,30.19,30.26,30.13,30.18,30524.0,29.8054,29.8745,29.7462,29.7955,30524.0
2020-03-12 13:55:00,30.19,30.34,30.16,30.33,26629.0,29.8054,29.9535,29.7758,29.9436,26629.0
2020-03-12 14:00:00,30.33,30.41,30.09,30.32,43076.0,29.9436,30.0226,29.7067,29.9337,43076.0
2020-03-12 14:05:00,30.32,30.38,30.21,30.24,29178.0,29.9337,29.993,29.8251,29.8548,29178.0
2020-03-12 14:10:00,30.3,30.3,30.09,30.11,39138.0,29.914,29.914,29.7067,29.7264,39138.0
2020-03-12 14:15:00,30.09,30.11,29.95,29.99,25893.0,29.7067,29.7264,29.5685,29.6079,25893.0
2020-03-12 14:20:00,30.01,30.1,30.01,30.05,12777.0,29.6277,29.7165,29.6277,29.6672,12777.0
2020-03-12 14:25:00,30.06,30.27,30.06,30.27,18115.0,29.6771,29.8844,29.6771,29.8844,18115.0
2020-03-12 14:30:00,30.26,30.34,30.19,30.21,29163.0,29.8745,29.9535,29.8054,29.8251,29163.0
2020-03-12 14:35:00,30.23,30.23,30.13,30.19,31264.0,29.8449,29.8449,29.7462,29.8054,31264.0
2020-03-12 14:40:00,30.18,30.26,30.17,30.19,23904.0,29.7955,29.8745,29.7857,29.8054,23904.0
2020-03-12 14:45:00,30.21,30.32,30.17,30.3,38384.0,29.8251,29.9337,29.7857,29.914,38384.0
2020-03-12 14:50:00,30.3,30.37,30.18,30.18,29323.0,29.914,29.9831,29.7955,29.7955,29323.0
2020-03-12 14:55:00,30.17,30.2,30.09,30.1,19655.0,29.7857,29.8153,29.7067,29.7165,19655.0
2020-03-12 15:00:00,30.1,30.16,30.09,30.13,20756.0,29.7165,29.7758,29.7067,29.7462,20756.0
2020-03-12 15:05:00,30.12,30.13,29.98,30.01,35204.0,29.7363,29.7462,29.5981,29.6277,35204.0
2020-03-12 15:10:00,30.01,30.14,29.97,30.07,28081.0,29.6277,29.756,29.5882,29.6869,28081.0
2020-03-12 15:15:00,30.07,30.13,30.06,30.08,24794.0,29.6869,29.7462,29.6771,29.6968,24794.0
2020-03-12 15:20:00,30.08,30.08,29.98,30.04,70024.0,29.6968,29.6968,29.5981,29.6573,70024.0
2020-03-12 15:25:00,30.03,30.16,29.99,30.14,25335.0,29.6474,29.7758,29.6079,29.756,25335.0
2020-03-12 15:30:00,30.14,30.14,30.06,30.07,40062.0,29.756,29.756,29.6771,29.6869,40062.0
2020-03-12 15:35:00,30.08,30.13,30.06,30.11,33507.0,29.6968,29.7462,29.6771,29.7264,33507.0
2020-03-12 15:40:00,30.11,30.35,30.08,30.08,51606.0,29.7264,29.9634,29.6968,29.6968,51606.0
2020-03-12 15:45:00,30.09,30.13,30.03,30.03,50240.0,29.7067,29.7462,29.6474,29.6474,50240.0
2020-03-12 15:50:00,30.06,30.2,30.03,30.06,63695.0,29.6771,29.8153,29.6474,29.6771,63695.0
2020-03-12 15:55:00,30.06,30.07,29.6,29.6,112475.0,29.6771,29.6869,29.2229,29.2229,112475.0
2020-03-13 09:30:00,31.08,31.53,31.08,31.41,17011.0,30.6841,31.1283,30.6841,31.0099,17011.0
2020-03-13 09:35:00,31.53,31.53,30.72,30.72,11696.0,31.1283,31.1283,30.3286,30.3286,11696.0
2020-03-13 09:40:00,30.7,30.71,30.3,30.33,9659.0,30.3089,30.3188,29.914,29.9436,9659.0
2020-03-13 09:45:00,30.36,30.65,30.29,30.29,20048.0,29.9732,30.2595,29.9041,29.9041,20048.0
2020-03-13 09:50:00,30.3,30.3,30.1,30.12,15971.0,29.914,29.914,29.7165,29.7363,15971.0
2020-03-13 09:55:00,30.1,30.14,29.87,29.95,40348.0,29.7165,29.756,29.4895,29.5685,40348.0
2020-03-13 10:00:00,29.94,30.45,29.93,30.45,15199.0,29.5586,30.0621,29.5487,30.0621,15199.0
2020-03-13 10:05:00,30.48,30.48,30.4,30.46,13901.0,30.0917,30.0917,30.0127,30.072,13901.0
2020-03-13 10:10:00,30.48,30.61,30.46,30.54,42598.0,30.0917,30.22,30.072,30.1509,42598.0
2020-03-13 10:15:00,30.53,31.02,30.5,31.02,8154.0,30.1411,30.6248,30.1114,30.6248,8154.0
2020-03-13 10:20:00,31.08,31.24,31.06,31.21,12451.0,30.6841,30.842,30.6643,30.8124,12451.0
2020-03-13 10:25:00,31.22,31.28,31.18,31.25,24623.0,30.8223,30.8815,30.7828,30.8519,24623.0
2020-03-13 10:30:00,31.28,31.37,31.25,31.3,20052.0,30.8815,30.9704,30.8519,30.9013,20052.0
2020-03-13 10:35:00,31.3,31.31,31.22,31.22,16321.0,30.9013,30.9111,30.8223,30.8223,16321.0
2020-03-13 10:40:00,31.21,31.3,31.19,31.3,17533.0,30.8124,30.9013,30.7927,30.9013,17533.0
2020-03-13 10:45:00,31.32,31.32,31.2,31.22,22346.0,30.921,30.921,30.8025,30.8223,22346.0
2020-03-13 10:50:00,31.23,31.26,31.19,31.21,35901.0,30.8321,30.8618,30.7927,30.8124,35901.0
2020-03-13 10:55:00,31.21,31.22,31.14,31.14,41979.0,30.8124,30.8223,30.7433,30.7433,41979.0
2020-03-13 11:00:00,31.15,31.16,30.75,30.76,31629.0,30.7532,30.763,30.3583,30.3681,31629.0
2020-03-13 11:05:00,30.76,31.04,30.75,31.04,41348.0,30.3681,30.6446,30.3583,30.6446,41348.0
2020-03-13 11:10:00,31.03,31.08,30.86,31.08,26237.0,30.6347,30.6841,30.4669,30.6841,26237.0
2020-03-13 11:15:00,31.09,31.18,31.02,31.18,27149.0,30.6939,30.7828,30.6248,30.7828,27149.0
2020-03-13 11:20:00,31.23,31.29,31.21,31.24,27746.0,30.8321,30.8914,30.8124,30.842,27746.0
2020-03-13 11:25:00,31.24,31.27,31.24,31.26,17711.0,30.842,30.8716,30.842,30.8618,17711.0
2020-03-13 11:30:00,31.26,31.26,31.24,31.25,32037.0,30.8618,30.8618,30.842,30.8519,32037.0
2020-03-13 11:35:00,31.25,31.25,31.22,31.23,13931.0,30.8519,30.8519,30.8223,30.8321,13931.0
2020-03-13 11:40:00,31.23,31.23,31.18,31.19,31068.0,30.8321,30.8321,30.7828,30.7927,31068.0
2020-03-13 11:45:00,31.19,31.2,30.88,30.89,32386.0,30.7927,30.8025,30.4866,30.4965,32386.0
2020-03-13 11:50:00,30.89,30.95,30.84,30.89,48909.0,30.4965,30.5557,30.4471,30.4965,48909.0
2020-03-13 11:55:00,30.89,31.04,30.87,30.87,31083.0,30.4965,30.6446,30.4767,30.4767,31083.0
2020-03-13 12:00:00,30.88,30.95,30.75,30.84,30452.0,30.4866,30.5557,30.3583,30.4471,30452.0
2020-03-13 12:05:00,30.84,30.98,30.78,30.95,22302.0,30.4471,30.5853,30.3879,30.5557,22302.0
2020-03-13 12:10:00,30.91,31.0,30.77,30.79,18386.0,30.5162,30.6051,30.378,30.3978,18386.0
2020-03-13 12:15:00,30.77,30.99,30.74,30.97,16911.0,30.378,30.5952,30.3484,30.5755,16911.0
2020-03-13 12:20:00,30.97,31.06,30.84,30.87,10336.0,30.5755,30.6643,30.4471,30.4767,10336.0
2020-03-13 12:25:00,30.88,31.11,30.87,31.08,13079.0,30.4866,30.7137,30.4767,30.6841,13079.0
2020-03-13 12:30:00,31.12,31.53,31.1,31.5,15632.0,30.7235,31.1283,30.7038,31.0987,15632.0
2020-03-13 12:35:00,31.46,31.61,31.44,31.6,17587.0,31.0592,31.2073,31.0395,31.1974,17587.0
2020-03-13 12:40:00,31.66,31.9,31.66,31.87,25191.0,31.2567,31.4936,31.2567,31.464,25191.0
2020-03-13 12:45:00,31.86,31.88,31.69,31.86,15739.0,31.4541,31.4739,31.2863,31.4541,15739.0
2020-03-13 12:50:00,31.88,31.97,31.88,31.92,14486.0,31.4739,31.5627,31.4739,31.5134,14486.0
2020-03-13 12:55:00,31.93,31.96,31.77,31.77,12603.0,31.5232,31.5528,31.3653,31.3653,12603.0
2020-03-13 13:00:00,31.78,31.9,31.76,31.82,14404.0,31.3751,31.4936,31.3554,31.4146,14404.0
2020-03-13 13:05:00,31.81,31.81,31.67,31.67,19867.0,31.4048,31.4048,31.2665,31.2665,19867.0
2020-03-13 13:10:00,31.67,31.7,31.57,31.61,19549.0,31.2665,31.2962,31.1678,31.2073,19549.0
2020-03-13 13:15:00,31.62,31.66,31.52,31.63,11694.0,31.2172,31.2567,31.1185,31.2271,11694.0
2020-03-13 13:20:00,31.63,31.7,31.63,31.66,22441.0,31.2271,31.2962,31.2271,31.2567,22441.0
2020-03-13 13:25:00,31.67,31.8,31.67,31.79,14811.0,31.2665,31.3949,31.2665,31.385,14811.0
2020-03-13 13:30:00,31.79,31.9,31.78,31.83,17132.0,31.385,31.4936,31.3751,31.4245,17132.0
2020-03-13 13:35:00,31.84,31.84,31.25,31.28,24530.0,31.4344,31.4344,30.8519,30.8815,24530.0
2020-03-13 13:40:00,31.28,31.54,31.28,31.46,14028.0,30.8815,31.1382,30.8815,31.0592,14028.0
2020-03-13 13:45:00,31.45,31.5,31.41,31.49,16691.0,31.0493,31.0987,31.0099,31.0888,16691.0
2020-03-13 13:50:00,31.5,31.59,31.46,31.54,15588.0,31.0987,31.1876,31.0592,31.1382,15588.0
2020-03-13 13:55:00,31.52,31.52,31.22,31.3,16900.0,31.1185,31.1185,30.8223,30.9013,16900.0
2020-03-13 14:00:00,31.29,31.31,31.03,31.12,20065.0,30.8914,30.9111,30.6347,30.7235,20065.0
2020-03-13 14:05:00,31.15,31.21,30.93,30.97,19414.0,30.7532,30.8124,30.536,30.5755,19414.0
2020-03-13 14:10:00,30.97,30.97,30.85,30.89,13291.0,30.5755,30.5755,30.457,30.4965,13291.0
2020-03-13 14:15:00,30.89,31.03,30.89,30.98,12831.0,30.4965,30.6347,30.4965,30.5853,12831.0
2020-03-13 14:20:00,30.99,31.13,30.98,31.13,23204.0,30.5952,30.7334,30.5853,30.7334,23204.0
2020-03-13 14:25:00,31.15,31.15,31.05,31.07,12823.0,30.7532,30.7532,30.6544,30.6742,12823.0
2020-03-13 14:30:00,31.07,31.09,30.99,31.09,17346.0,30.6742,30.6939,30.5952,30.6939,17346.0
2020-03-13 14:35:00,31.1,31.13,31.07,31.09,16836.0,30.7038,30.7334,30.6742,30.6939,16836.0
2020-03-13 14:40:00,31.1,31.19,31.01,31.17,30889.0,30.7038,30.7927,30.6149,30.7729,30889.0
2020-03-13 14:45:00,31.16,31.16,30.93,30.95,17070.0,30.763,30.763,30.536,30.5557,17070.0
2020-03-13 14:50:00,30.95,30.96,30.86,30.94,16899.0,30.5557,30.5656,30.4669,30.5458,16899.0
2020-03-13 14:55:00,30.94,31.0,30.94,30.98,17147.0,30.5458,30.6051,30.5458,30.5853,17147.0
2020-03-13 15:00:00,30.98,31.23,30.91,30.93,20387.0,30.5853,30.8321,30.5162,30.536,20387.0
2020-03-13 15:05:00,30.93,31.08,30.93,31.04,18021.0,30.536,30.6841,30.536,30.6446,18021.0
2020-03-13 15:10:00,31.05,31.1,31.01,31.09,34294.0,30.6544,30.7038,30.6149,30.6939,34294.0
2020-03-13 15:15:00,31.09,31.39,31.09,31.38,24316.0,30.6939,30.9901,30.6939,30.9802,24316.0
2020-03-13 15:20:00,31.38,31.43,31.33,31.37,24992.0,30.9802,31.0296,30.9309,30.9704,24992.0
2020-03-13 15:25:00,31.37,31.37,31.16,31.21,26447.0,30.9704,30.9704,30.763,30.8124,26447.0
2020-03-13 15:30:00,31.21,31.22,31.04,31.07,32257.0,30.8124,30.8223,30.6446,30.6742,32257.0
2020-03-13 15:35:00,31.06,31.41,31.04,31.38,32455.0,30.6643,31.0099,30.6446,30.9802,32455.0
2020-03-13 15:40:00,31.36,31.58,31.33,31.54,42573.0,30.9605,31.1777,30.9309,31.1382,42573.0
2020-03-13 15:45:00,31.55,31.81,31.54,31.59,46609.0,31.1481,31.4048,31.1382,31.1876,46609.0
2020-03-13 15:50:00,31.63,32.02,31.63,31.99,55361.0,31.2271,31.6121,31.2271,31.5825,55361.0
2020-03-13 15:55:00,31.98,32.45,31.59,32.45,146881.0,31.5726,32.0366,31.1876,32.0366,146881.0
2020-03-16 09:30:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:35:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:40:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:45:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:50:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:55:00,29.12,29.39,28.55,29.06,33615.0,28.749,29.0156,28.1863,28.6898,33615.0
2020-03-16 10:00:00,29.07,29.23,28.98,29.01,25480.0,28.6997,28.8576,28.6108,28.6404,25480.0
2020-03-16 10:05:00,29.01,29.51,29.01,29.48,24204.0,28.6404,29.1341,28.6404,29.1044,24204.0
2020-03-16 10:10:00,29.48,29.55,29.44,29.45,12485.0,29.1044,29.1735,29.065,29.0748,12485.0
2020-03-16 10:15:00,29.49,29.54,29.42,29.48,19312.0,29.1143,29.1637,29.0452,29.1044,19312.0
2020-03-16 10:20:00,29.52,29.57,29.42,29.48,14292.0,29.1439,29.1933,29.0452,29.1044,14292.0
2020-03-16 10:25:00,29.47,29.7,29.47,29.57,26687.0,29.0946,29.3216,29.0946,29.1933,26687.0
2020-03-16 10:30:00,29.57,29.94,29.57,29.9,15163.0,29.1933,29.5586,29.1933,29.5191,15163.0
2020-03-16 10:35:00,29.94,30.01,29.79,29.93,21000.0,29.5586,29.6277,29.4105,29.5487,21000.0
2020-03-16 10:40:00,30.02,30.02,29.8,29.91,18141.0,29.6376,29.6376,29.4204,29.529,18141.0
2020-03-16 10:45:00,29.91,30.07,29.91,29.96,16507.0,29.529,29.6869,29.529,29.5783,16507.0
2020-03-16 10:50:00,29.95,29.95,29.87,29.91,20094.0,29.5685,29.5685,29.4895,29.529,20094.0
2020-03-16 10:55:00,29.91,29.96,29.7,29.76,17562.0,29.529,29.5783,29.3216,29.3809,17562.0
2020-03-16 11:00:00,29.74,29.74,29.61,29.62,27816.0,29.3611,29.3611,29.2328,29.2427,27816.0
2020-03-16 11:05:00,29.57,29.86,29.51,29.86,19978.0,29.1933,29.4796,29.1341,29.4796,19978.0
2020-03-16 11:10:00,29.82,30.02,29.8,29.97,13970.0,29.4401,29.6376,29.4204,29.5882,13970.0
2020-03-16 11:15:00,30.0,30.14,29.85,30.05,17683.0,29.6178,29.756,29.4697,29.6672,17683.0
2020-03-16 11:20:00,30.07,30.24,30.05,30.16,10474.0,29.6869,29.8548,29.6672,29.7758,10474.0
2020-03-16 11:25:00,30.16,30.31,30.14,30.19,6108.0,29.7758,29.9239,29.756,29.8054,6108.0
2020-03-16 11:30:00,30.15,30.24,29.91,29.91,6612.0,29.7659,29.8548,29.529,29.529,6612.0
2020-03-16 11:35:00,29.89,30.17,29.83,30.05,9171.0,29.5092,29.7857,29.45,29.6672,9171.0
2020-03-16 11:40:00,30.02,30.04,29.96,30.03,16317.0,29.6376,29.6573,29.5783,29.6474,16317.0
2020-03-16 11:45:00,30.02,30.06,29.99,30.03,17334.0,29.6376,29.6771,29.6079,29.6474,17334.0
2020-03-16 11:50:00,30.05,30.08,29.99,30.04,5145.0,29.6672,29.6968,29.6079,29.6573,5145.0
2020-03-16 11:55:00,30.05,30.25,30.01,30.25,15764.0,29.6672,29.8646,29.6277,29.8646,15764.0
2020-03-16 12:00:00,30.25,30.37,30.17,30.35,10396.0,29.8646,29.9831,29.7857,29.9634,10396.0
2020-03-16 12:05:00,30.45,30.45,30.29,30.3,5881.0,30.0621,30.0621,29.9041,29.914,5881.0
2020-03-16 12:10:00,30.27,30.37,30.04,30.04,6235.0,29.8844,29.9831,29.6573,29.6573,6235.0
2020-03-16 12:15:00,30.01,30.03,29.98,30.01,6297.0,29.6277,29.6474,29.5981,29.6277,6297.0
2020-03-16 12:20:00,30.02,30.03,29.98,30.0,13978.0,29.6376,29.6474,29.5981,29.6178,13978.0
2020-03-16 12:25:00,30.0,30.18,29.98,30.12,9670.0,29.6178,29.7955,29.5981,29.7363,9670.0
2020-03-16 12:30:00,30.11,30.14,29.97,29.97,7438.0,29.7264,29.756,29.5882,29.5882,7438.0
2020-03-16 12:35:00,29.93,30.02,29.92,29.94,13673.0,29.5487,29.6376,29.5388,29.5586,13673.0
2020-03-16 12:40:00,29.94,30.03,29.94,29.99,23346.0,29.5586,29.6474,29.5586,29.6079,23346.0
2020-03-16 12:45:00,29.99,30.0,29.86,29.86,19737.0,29.6079,29.6178,29.4796,29.4796,19737.0
2020-03-16 12:50:00,29.86,29.87,29.66,29.66,18516.0,29.4796,29.4895,29.2821,29.2821,18516.0
2020-03-16 12:55:00,29.67,29.71,29.61,29.67,10939.0,29.292,29.3315,29.2328,29.292,10939.0
2020-03-16 13:00:00,29.68,29.77,29.67,29.72,26722.0,29.3019,29.3907,29.292,29.3414,26722.0
2020-03-16 13:05:00,29.72,29.72,29.58,29.6,15130.0,29.3414,29.3414,29.2032,29.2229,15130.0
2020-03-16 13:10:00,29.59,29.7,29.53,29.64,24820.0,29.213,29.3216,29.1538,29.2624,24820.0
2020-03-16 13:15:00,29.65,29.66,29.46,29.46,11056.0,29.2723,29.2821,29.0847,29.0847,11056.0
2020-03-16 13:20:00,29.4,29.54,29.32,29.53,14196.0,29.0255,29.1637,28.9465,29.1538,14196.0
2020-03-16 13:25:00,29.53,29.56,29.48,29.48,16262.0,29.1538,29.1834,29.1044,29.1044,16262.0
2020-03-16 13:30:00,29.48,29.51,29.4,29.42,14917.0,29.1044,29.1341,29.0255,29.0452,14917.0
2020-03-16 13:35:00,29.4,29.43,29.22,29.36,21602.0,29.0255,29.0551,28.8478,28.986,21602.0
2020-03-16 13:40:00,29.36,29.36,29.25,29.34,16148.0,28.986,28.986,28.8774,28.9662,16148.0
2020-03-16 13:45:00,29.33,29.51,29.31,29.51,14865.0,28.9564,29.1341,28.9366,29.1341,14865.0
2020-03-16 13:50:00,29.49,29.58,29.48,29.55,11720.0,29.1143,29.2032,29.1044,29.1735,11720.0
2020-03-16 13:55:00,29.53,29.73,29.53,29.7,12361.0,29.1538,29.3513,29.1538,29.3216,12361.0
2020-03-16 14:00:00,29.69,29.75,29.64,29.64,30762.0,29.3118,29.371,29.2624,29.2624,30762.0
2020-03-16 14:05:00,29.66,29.74,29.64,29.64,11919.0,29.2821,29.3611,29.2624,29.2624,11919.0
2020-03-16 14:10:00,29.65,29.77,29.65,29.77,21723.0,29.2723,29.3907,29.2723,29.3907,21723.0
2020-03-16 14:15:00,29.77,29.78,29.66,29.72,23008.0,29.3907,29.4006,29.2821,29.3414,23008.0
2020-03-16 14:20:00,29.72,29.82,29.69,29.81,26175.0,29.3414,29.4401,29.3118,29.4302,26175.0
2020-03-16 14:25:00,29.8,30.0,29.78,29.98,36518.0,29.4204,29.6178,29.4006,29.5981,36518.0
2020-03-16 14:30:00,30.0,30.46,29.94,30.43,27060.0,29.6178,30.072,29.5586,30.0423,27060.0
2020-03-16 14:35:00,30.44,30.52,30.31,30.38,27519.0,30.0522,30.1312,29.9239,29.993,27519.0
2020-03-16 14:40:00,30.38,30.43,30.26,30.28,40456.0,29.993,30.0423,29.8745,29.8942,40456.0
2020-03-16 14:45:00,30.31,30.43,30.2,30.42,22919.0,29.9239,30.0423,29.8153,30.0325,22919.0
2020-03-16 14:50:00,30.4,30.79,30.4,30.79,34229.0,30.0127,30.3978,30.0127,30.3978,34229.0
2020-03-16 14:55:00,30.79,30.88,30.71,30.81,53553.0,30.3978,30.4866,30.3188,30.4175,53553.0
2020-03-16 15:00:00,30.8,30.84,30.74,30.74,19269.0,30.4076,30.4471,30.3484,30.3484,19269.0
2020-03-16 15:05:00,30.75,30.79,30.69,30.71,19334.0,30.3583,30.3978,30.299,30.3188,19334.0
2020-03-16 15:10:00,30.71,30.8,30.67,30.67,30427.0,30.3188,30.4076,30.2793,30.2793,30427.0
2020-03-16 15:15:00,30.67,30.74,30.59,30.64,29019.0,30.2793,30.3484,30.2003,30.2497,29019.0
2020-03-16 15:20:00,30.69,30.7,30.48,30.6,38560.0,30.299,30.3089,30.0917,30.2102,38560.0
2020-03-16 15:25:00,30.61,30.67,30.57,30.57,26099.0,30.22,30.2793,30.1806,30.1806,26099.0
2020-03-16 15:30:00,30.54,30.65,30.54,30.65,36232.0,30.1509,30.2595,30.1509,30.2595,36232.0
2020-03-16 15:35:00,30.63,30.63,30.48,30.51,35468.0,30.2398,30.2398,30.0917,30.1213,35468.0
2020-03-16 15:40:00,30.52,30.89,30.49,30.86,47858.0,30.1312,30.4965,30.1016,30.4669,47858.0
2020-03-16 15:45:00,30.83,30.9,30.52,30.52,56516.0,30.4372,30.5064,30.1312,30.1312,56516.0
2020-03-16 15:50:00,30.47,30.48,29.52,29.56,86944.0,30.0818,30.0917,29.1439,29.1834,86944.0
2020-03-16 15:55:00,29.55,29.66,28.88,29.15,217799.0,29.1735,29.2821,28.5121,28.7786,217799.0
2020-03-17 09:30:00,29.65,30.23,29.29,30.22,22147.0,29.2723,29.8449,28.9169,29.835,22147.0
2020-03-17 09:35:00,30.03,30.22,29.77,29.82,24100.0,29.6474,29.835,29.3907,29.4401,24100.0
2020-03-17 09:40:00,29.76,29.79,29.0,29.2,21310.0,29.3809,29.4105,28.6306,28.828,21310.0
2020-03-17 09:45:00,29.25,29.59,29.15,29.35,19715.0,28.8774,29.213,28.7786,28.9761,19715.0
2020-03-17 09:50:00,29.35,29.49,29.11,29.48,16146.0,28.9761,29.1143,28.7392,29.1044,16146.0
2020-03-17 09:55:00,29.42,29.69,29.4,29.5,16461.0,29.0452,29.3118,29.0255,29.1242,16461.0
2020-03-17 10:00:00,29.55,30.02,29.5,30.02,18540.0,29.1735,29.6376,29.1242,29.6376,18540.0
2020-03-17 10:05:00,30.05,30.25,30.01,30.17,17960.0,29.6672,29.8646,29.6277,29.7857,17960.0
2020-03-17 10:10:00,30.17,30.19,29.89,29.89,23247.0,29.7857,29.8054,29.5092,29.5092,23247.0
2020-03-17 10:15:00,29.89,30.07,29.84,30.07,19479.0,29.5092,29.6869,29.4599,29.6869,19479.0
2020-03-17 10:20:00,30.07,30.21,29.91,30.12,24030.0,29.6869,29.8251,29.529,29.7363,24030.0
2020-03-17 10:25:00,30.13,30.27,30.12,30.22,16260.0,29.7462,29.8844,29.7363,29.835,16260.0
2020-03-17 10:30:00,30.23,30.25,29.9,29.91,22879.0,29.8449,29.8646,29.5191,29.529,22879.0
2020-03-17 10:35:00,29.89,30.15,29.89,30.1,21389.0,29.5092,29.7659,29.5092,29.7165,21389.0
2020-03-17 10:40:00,30.09,30.36,30.05,30.36,20680.0,29.7067,29.9732,29.6672,29.9732,20680.0
2020-03-17 10:45:00,30.45,30.59,30.36,30.51,21739.0,30.0621,30.2003,29.9732,30.1213,21739.0
2020-03-17 10:50:00,30.49,30.58,30.41,30.52,26712.0,30.1016,30.1904,30.0226,30.1312,26712.0
2020-03-17 10:55:00,30.52,30.68,30.48,30.61,27662.0,30.1312,30.2892,30.0917,30.22,27662.0
2020-03-17 11:00:00,30.59,30.68,30.19,30.19,36855.0,30.2003,30.2892,29.8054,29.8054,36855.0
2020-03-17 11:05:00,30.23,30.59,30.22,30.59,15137.0,29.8449,30.2003,29.835,30.2003,15137.0
2020-03-17 11:10:00,30.66,31.1,30.66,31.1,7425.0,30.2694,30.7038,30.2694,30.7038,7425.0
2020-03-17 11:15:00,31.07,31.16,30.8,30.85,20432.0,30.6742,30.763,30.4076,30.457,20432.0
2020-03-17 11:20:00,30.88,30.89,30.47,30.48,21536.0,30.4866,30.4965,30.0818,30.0917,21536.0
2020-03-17 11:25:00,30.48,30.69,30.48,30.6,19703.0,30.0917,30.299,30.0917,30.2102,19703.0
2020-03-17 11:30:00,30.6,30.75,30.51,30.57,16513.0,30.2102,30.3583,30.1213,30.1806,16513.0
2020-03-17 11:35:00,30.56,30.57,29.99,29.99,16085.0,30.1707,30.1806,29.6079,29.6079,16085.0
2020-03-17 11:40:00,29.99,30.28,29.99,30.22,18521.0,29.6079,29.8942,29.6079,29.835,18521.0
2020-03-17 11:45:00,30.24,30.24,30.05,30.13,14722.0,29.8548,29.8548,29.6672,29.7462,14722.0
2020-03-17 11:50:00,30.11,30.16,29.94,30.01,15731.0,29.7264,29.7758,29.5586,29.6277,15731.0
2020-03-17 11:55:00,30.05,30.11,29.85,30.09,18472.0,29.6672,29.7264,29.4697,29.7067,18472.0
2020-03-17 12:00:00,30.1,30.11,29.93,29.99,28251.0,29.7165,29.7264,29.5487,29.6079,28251.0
2020-03-17 12:05:00,29.99,30.53,29.99,30.53,12086.0,29.6079,30.1411,29.6079,30.1411,12086.0
2020-03-17 12:10:00,30.49,30.61,30.35,30.42,13299.0,30.1016,30.22,29.9634,30.0325,13299.0
2020-03-17 12:15:00,30.43,30.43,30.08,30.21,11528.0,30.0423,30.0423,29.6968,29.8251,11528.0
2020-03-17 12:20:00,30.2,30.21,29.9,30.03,10336.0,29.8153,29.8251,29.5191,29.6474,10336.0
2020-03-17 12:25:00,30.0,30.03,29.98,30.01,9228.0,29.6178,29.6474,29.5981,29.6277,9228.0
2020-03-17 12:30:00,30.01,30.09,29.94,29.99,9305.0,29.6277,29.7067,29.5586,29.6079,9305.0
2020-03-17 12:35:00,29.96,30.03,29.93,29.96,7140.0,29.5783,29.6474,29.5487,29.5783,7140.0
2020-03-17 12:40:00,29.96,30.03,29.96,30.01,7853.0,29.5783,29.6474,29.5783,29.6277,7853.0
2020-03-17 12:45:00,30.01,30.03,29.93,29.96,10156.0,29.6277,29.6474,29.5487,29.5783,10156.0
2020-03-17 12:50:00,29.96,30.01,29.88,29.98,12188.0,29.5783,29.6277,29.4993,29.5981,12188.0
2020-03-17 12:55:00,29.97,30.17,29.95,30.17,15163.0,29.5882,29.7857,29.5685,29.7857,15163.0
2020-03-17 13:00:00,30.21,30.63,30.21,30.48,15607.0,29.8251,30.2398,29.8251,30.0917,15607.0
2020-03-17 13:05:00,30.48,30.57,30.37,30.41,15597.0,30.0917,30.1806,29.9831,30.0226,15597.0
2020-03-17 13:10:00,30.46,30.53,30.25,30.26,16167.0,30.072,30.1411,29.8646,29.8745,16167.0
2020-03-17 13:15:00,30.27,30.36,30.13,30.24,13831.0,29.8844,29.9732,29.7462,29.8548,13831.0
2020-03-17 13:20:00,30.23,30.42,30.19,30.36,13687.0,29.8449,30.0325,29.8054,29.9732,13687.0
2020-03-17 13:25:00,30.33,30.37,30.2,30.36,13075.0,29.9436,29.9831,29.8153,29.9732,13075.0
2020-03-17 13:30:00,30.39,30.55,30.32,30.47,16892.0,30.0028,30.1608,29.9337,30.0818,16892.0
2020-03-17 13:35:00,30.46,30.5,30.39,30.46,11416.0,30.072,30.1114,30.0028,30.072,11416.0
2020-03-17 13:40:00,30.47,30.88,30.47,30.8,19704.0,30.0818,30.4866,30.0818,30.4076,19704.0
2020-03-17 13:45:00,30.8,31.03,30.7,30.96,13118.0,30.4076,30.6347,30.3089,30.5656,13118.0
2020-03-17 13:50:00,30.97,31.19,30.89,30.95,21635.0,30.5755,30.7927,30.4965,30.5557,21635.0
2020-03-17 13:55:00,30.9,30.95,30.57,30.69,15202.0,30.5064,30.5557,30.1806,30.299,15202.0
2020-03-17 14:00:00,30.65,30.71,30.52,30.7,19813.0,30.2595,30.3188,30.1312,30.3089,19813.0
2020-03-17 14:05:00,30.68,30.98,30.68,30.91,22044.0,30.2892,30.5853,30.2892,30.5162,22044.0
2020-03-17 14:10:00,30.92,31.0,30.8,30.87,23708.0,30.5261,30.6051,30.4076,30.4767,23708.0
2020-03-17 14:15:00,30.86,30.96,30.83,30.95,17622.0,30.4669,30.5656,30.4372,30.5557,17622.0
2020-03-17 14:20:00,30.94,30.96,30.54,30.55,27113.0,30.5458,30.5656,30.1509,30.1608,27113.0
2020-03-17 14:25:00,30.56,30.67,30.5,30.64,25393.0,30.1707,30.2793,30.1114,30.2497,25393.0
2020-03-17 14:30:00,30.67,30.77,30.26,30.28,35282.0,30.2793,30.378,29.8745,29.8942,35282.0
2020-03-17 14:35:00,30.28,30.37,30.17,30.24,26077.0,29.8942,29.9831,29.7857,29.8548,26077.0
2020-03-17 14:40:00,30.26,30.26,29.99,29.99,23294.0,29.8745,29.8745,29.6079,29.6079,23294.0
2020-03-17 14:45:00,29.99,30.1,29.98,30.01,30550.0,29.6079,29.7165,29.5981,29.6277,30550.0
2020-03-17 14:50:00,30.01,30.04,29.91,29.98,43285.0,29.6277,29.6573,29.529,29.5981,43285.0
2020-03-17 14:55:00,29.99,30.12,29.98,30.09,15236.0,29.6079,29.7363,29.5981,29.7067,15236.0
2020-03-17 15:00:00,30.06,30.08,29.98,30.07,25192.0,29.6771,29.6968,29.5981,29.6869,25192.0
2020-03-17 15:05:00,30.05,30.24,29.98,30.16,21249.0,29.6672,29.8548,29.5981,29.7758,21249.0
2020-03-17 15:10:00,30.17,30.18,29.88,29.89,26417.0,29.7857,29.7955,29.4993,29.5092,26417.0
2020-03-17 15:15:00,29.87,29.91,29.72,29.91,26532.0,29.4895,29.529,29.3414,29.529,26532.0
2020-03-17 15:20:00,29.91,30.08,29.91,29.99,46677.0,29.529,29.6968,29.529,29.6079,46677.0
2020-03-17 15:25:00,30.0,30.03,29.99,30.01,14155.0,29.6178,29.6474,29.6079,29.6277,14155.0
2020-03-17 15:30:00,30.0,30.05,29.98,29.99,64971.0,29.6178,29.6672,29.5981,29.6079,64971.0
2020-03-17 15:35:00,29.99,30.13,29.96,30.01,47377.0,29.6079,29.7462,29.5783,29.6277,47377.0
2020-03-17 15:40:00,30.02,30.12,29.98,30.04,52861.0,29.6376,29.7363,29.5981,29.6573,52861.0
2020-03-17 15:45:00,30.05,30.07,29.98,30.0,82163.0,29.6672,29.6869,29.5981,29.6178,82163.0
2020-03-17 15:50:00,30.0,30.07,29.37,29.56,113602.0,29.6178,29.6869,28.9958,29.1834,113602.0
2020-03-17 15:55:00,29.57,29.96,29.57,29.86,145371.0,29.1933,29.5783,29.1933,29.4796,145371.0
2020-03-18 09:30:00,27.98,28.61,27.7,28.38,27993.0,27.6236,28.2455,27.3471,28.0185,27993.0
2020-03-18 09:35:00,28.3,28.3,27.81,27.81,22556.0,27.9395,27.9395,27.4557,27.4557,22556.0
2020-03-18 09:40:00,27.73,27.98,27.71,27.95,10567.0,27.3767,27.6236,27.357,27.5939,10567.0
2020-03-18 09:45:00,27.96,27.98,27.7,27.73,18434.0,27.6038,27.6236,27.3471,27.3767,18434.0
2020-03-18 09:50:00,27.7,28.03,27.65,28.0,13122.0,27.3471,27.6729,27.2978,27.6433,13122.0
2020-03-18 09:55:00,28.02,28.1,27.85,27.87,20795.0,27.663,27.742,27.4952,27.515,20795.0
2020-03-18 10:00:00,27.85,28.28,27.84,28.24,21551.0,27.4952,27.9197,27.4853,27.8802,21551.0
2020-03-18 10:05:00,28.23,28.26,27.84,27.84,16561.0,27.8704,27.9,27.4853,27.4853,16561.0
2020-03-18 10:10:00,27.84,28.07,27.84,27.91,24418.0,27.4853,27.7124,27.4853,27.5544,24418.0
2020-03-18 10:15:00,27.94,28.15,27.81,27.81,24099.0,27.5841,27.7914,27.4557,27.4557,24099.0
2020-03-18 10:20:00,27.85,27.93,27.78,27.9,23942.0,27.4952,27.5742,27.4261,27.5446,23942.0
2020-03-18 10:25:00,27.9,28.08,27.9,28.04,22150.0,27.5446,27.7223,27.5446,27.6828,22150.0
2020-03-18 10:30:00,28.04,28.08,27.68,27.7,35896.0,27.6828,27.7223,27.3274,27.3471,35896.0
2020-03-18 10:35:00,27.71,27.8,27.62,27.8,25915.0,27.357,27.4458,27.2681,27.4458,25915.0
2020-03-18 10:40:00,27.8,28.04,27.77,28.03,32983.0,27.4458,27.6828,27.4162,27.6729,32983.0
2020-03-18 10:45:00,28.01,28.05,27.68,27.77,25923.0,27.6532,27.6927,27.3274,27.4162,25923.0
2020-03-18 10:50:00,27.77,27.78,27.46,27.46,18050.0,27.4162,27.4261,27.1102,27.1102,18050.0
2020-03-18 10:55:00,27.44,27.55,27.33,27.42,20235.0,27.0904,27.199,26.9818,27.0707,20235.0
2020-03-18 11:00:00,27.41,27.51,27.22,27.25,26666.0,27.0608,27.1595,26.8732,26.9029,26666.0
2020-03-18 11:05:00,27.26,27.28,27.19,27.25,21674.0,26.9127,26.9325,26.8436,26.9029,21674.0
2020-03-18 11:10:00,27.24,27.31,27.05,27.07,20847.0,26.893,26.9621,26.7054,26.7251,20847.0
2020-03-18 11:15:00,27.07,27.34,27.02,27.34,20186.0,26.7251,26.9917,26.6758,26.9917,20186.0
2020-03-18 11:20:00,27.36,27.45,27.35,27.45,7964.0,27.0114,27.1003,27.0016,27.1003,7964.0
2020-03-18 11:25:00,27.44,27.55,27.44,27.52,22713.0,27.0904,27.199,27.0904,27.1694,22713.0
2020-03-18 11:30:00,27.51,27.72,27.51,27.58,22532.0,27.1595,27.3669,27.1595,27.2286,22532.0
2020-03-18 11:35:00,27.56,27.92,27.56,27.81,21513.0,27.2089,27.5643,27.2089,27.4557,21513.0
2020-03-18 11:40:00,27.8,27.9,27.76,27.9,27714.0,27.4458,27.5446,27.4064,27.5446,27714.0
2020-03-18 11:45:00,27.88,28.1,27.76,28.03,23090.0,27.5248,27.742,27.4064,27.6729,23090.0
2020-03-18 11:50:00,28.06,28.42,28.06,28.38,9421.0,27.7025,28.0579,27.7025,28.0185,9421.0
2020-03-18 11:55:00,28.37,28.44,28.29,28.33,17054.0,28.0086,28.0777,27.9296,27.9691,17054.0
2020-03-18 12:00:00,28.3,28.3,27.71,27.93,13713.0,27.9395,27.9395,27.357,27.5742,13713.0
2020-03-18 12:05:00,27.94,28.07,27.86,27.91,21115.0,27.5841,27.7124,27.5051,27.5544,21115.0
2020-03-18 12:10:00,27.91,28.07,27.91,27.95,11325.0,27.5544,27.7124,27.5544,27.5939,11325.0
2020-03-18 12:15:00,27.97,27.97,27.81,27.86,24284.0,27.6137,27.6137,27.4557,27.5051,24284.0
2020-03-18 12:20:00,27.86,28.2,27.85,27.99,9032.0,27.5051,27.8407,27.4952,27.6334,9032.0
2020-03-18 12:25:00,28.04,28.09,27.99,28.06,9874.0,27.6828,27.7321,27.6334,27.7025,9874.0
2020-03-18 12:30:00,28.06,28.1,27.89,28.01,16161.0,27.7025,27.742,27.5347,27.6532,16161.0
2020-03-18 12:35:00,27.99,28.09,27.88,28.01,19174.0,27.6334,27.7321,27.5248,27.6532,19174.0
2020-03-18 12:40:00,28.0,28.18,28.0,28.18,9142.0,27.6433,27.821,27.6433,27.821,9142.0
2020-03-18 12:45:00,28.19,28.19,27.82,27.82,17991.0,27.8309,27.8309,27.4656,27.4656,17991.0
2020-03-18 12:50:00,27.79,27.79,27.58,27.66,19061.0,27.436,27.436,27.2286,27.3076,19061.0
2020-03-18 12:55:00,27.63,27.67,27.54,27.64,6501.0,27.278,27.3175,27.1892,27.2879,6501.0
2020-03-18 13:00:00,27.64,27.64,27.64,27.64,0.0,27.2879,27.2879,27.2879,27.2879,0.0
2020-03-18 13:05:00,27.64,27.64,27.64,27.64,0.0,27.2879,27.2879,27.2879,27.2879,0.0
2020-03-18 13:10:00,27.35,27.61,27.35,27.48,22457.0,27.0016,27.2583,27.0016,27.1299,22457.0
2020-03-18 13:15:00,27.5,27.72,27.4,27.46,22272.0,27.1497,27.3669,27.0509,27.1102,22272.0
2020-03-18 13:20:00,27.46,27.58,27.15,27.16,18677.0,27.1102,27.2286,26.8041,26.814,18677.0
2020-03-18 13:25:00,27.17,27.18,26.83,26.98,26384.0,26.8239,26.8337,26.4882,26.6363,26384.0
2020-03-18 13:30:00,26.98,26.99,26.51,26.61,28235.0,26.6363,26.6462,26.1723,26.271,28235.0
2020-03-18 13:35:00,26.63,26.69,26.48,26.64,23370.0,26.2907,26.35,26.1427,26.3006,23370.0
2020-03-18 13:40:00,26.63,26.85,26.53,26.75,32240.0,26.2907,26.5079,26.192,26.4092,32240.0
2020-03-18 13:45:00,26.77,26.8,26.61,26.62,15618.0,26.429,26.4586,26.271,26.2809,15618.0
2020-03-18 13:50:00,26.62,26.63,26.34,26.36,22942.0,26.2809,26.2907,26.0044,26.0242,22942.0
2020-03-18 13:55:00,26.36,26.72,26.3,26.71,24914.0,26.0242,26.3796,25.965,26.3697,24914.0
2020-03-18 14:00:00,26.72,27.04,26.72,26.99,26211.0,26.3796,26.6955,26.3796,26.6462,26211.0
2020-03-18 14:05:00,26.99,27.3,26.98,27.22,35198.0,26.6462,26.9522,26.6363,26.8732,35198.0
2020-03-18 14:10:00,27.22,27.53,27.21,27.41,46699.0,26.8732,27.1793,26.8634,27.0608,46699.0
2020-03-18 14:15:00,27.41,27.62,27.41,27.59,33167.0,27.0608,27.2681,27.0608,27.2385,33167.0
2020-03-18 14:20:00,27.59,27.63,27.51,27.53,47165.0,27.2385,27.278,27.1595,27.1793,47165.0
2020-03-18 14:25:00,27.53,27.54,27.21,27.28,53524.0,27.1793,27.1892,26.8634,26.9325,53524.0
2020-03-18 14:30:00,27.27,27.32,27.24,27.29,54627.0,26.9226,26.972,26.893,26.9423,54627.0
2020-03-18 14:35:00,27.29,27.33,27.21,27.33,38906.0,26.9423,26.9818,26.8634,26.9818,38906.0
2020-03-18 14:40:00,27.33,27.35,27.26,27.26,35521.0,26.9818,27.0016,26.9127,26.9127,35521.0
2020-03-18 14:45:00,27.26,27.28,27.13,27.13,27509.0,26.9127,26.9325,26.7844,26.7844,27509.0
2020-03-18 14:50:00,27.13,27.23,27.08,27.23,35505.0,26.7844,26.8831,26.735,26.8831,35505.0
2020-03-18 14:55:00,27.24,27.44,27.23,27.38,36633.0,26.893,27.0904,26.8831,27.0312,36633.0
2020-03-18 15:00:00,27.38,27.48,27.34,27.43,37134.0,27.0312,27.1299,26.9917,27.0806,37134.0
2020-03-18 15:05:00,27.43,27.74,27.43,27.65,32552.0,27.0806,27.3866,27.0806,27.2978,32552.0
2020-03-18 15:10:00,27.65,27.84,27.65,27.73,23732.0,27.2978,27.4853,27.2978,27.3767,23732.0
2020-03-18 15:15:00,27.73,27.76,27.49,27.5,29642.0,27.3767,27.4064,27.1398,27.1497,29642.0
2020-03-18 15:20:00,27.49,27.53,27.28,27.29,30977.0,27.1398,27.1793,26.9325,26.9423,30977.0
2020-03-18 15:25:00,27.3,27.49,27.29,27.49,35544.0,26.9522,27.1398,26.9423,27.1398,35544.0
2020-03-18 15:30:00,27.5,27.71,27.5,27.59,54399.0,27.1497,27.357,27.1497,27.2385,54399.0
2020-03-18 15:35:00,27.59,27.59,27.54,27.54,27860.0,27.2385,27.2385,27.1892,27.1892,27860.0
2020-03-18 15:40:00,27.55,28.01,27.54,27.97,64492.0,27.199,27.6532,27.1892,27.6137,64492.0
2020-03-18 15:45:00,27.96,27.97,27.5,27.5,47563.0,27.6038,27.6137,27.1497,27.1497,47563.0
2020-03-18 15:50:00,27.5,27.53,26.51,26.76,104892.0,27.1497,27.1793,26.1723,26.4191,104892.0
2020-03-18 15:55:00,26.75,27.32,26.75,27.15,105982.0,26.4092,26.972,26.4092,26.8041,105982.0
2020-03-19 09:30:00,27.04,27.15,26.68,26.69,25613.0,26.6955,26.8041,26.3401,26.35,25613.0
2020-03-19 09:35:00,26.76,26.76,26.4,26.69,8878.0,26.4191,26.4191,26.0637,26.35,8878.0
2020-03-19 09:40:00,26.64,26.77,26.61,26.73,4808.0,26.3006,26.429,26.271,26.3895,4808.0
2020-03-19 09:45:00,26.67,26.84,26.44,26.49,17169.0,26.3302,26.4981,26.1032,26.1525,17169.0
2020-03-19 09:50:00,26.55,27.0,26.48,26.95,9953.0,26.2118,26.656,26.1427,26.6067,9953.0
2020-03-19 09:55:00,26.96,27.25,26.96,27.25,6633.0,26.6165,26.9029,26.6165,26.9029,6633.0
2020-03-19 10:00:00,27.22,27.33,27.18,27.21,21390.0,26.8732,26.9818,26.8337,26.8634,21390.0
2020-03-19 10:05:00,27.22,27.57,27.2,27.55,13361.0,26.8732,27.2188,26.8535,27.199,13361.0
2020-03-19 10:10:00,27.56,28.07,27.49,28.02,13332.0,27.2089,27.7124,27.1398,27.663,13332.0
2020-03-19 10:15:00,28.1,28.11,27.94,28.0,33433.0,27.742,27.7519,27.5841,27.6433,33433.0
2020-03-19 10:20:00,28.01,28.14,27.97,28.06,19524.0,27.6532,27.7815,27.6137,27.7025,19524.0
2020-03-19 10:25:00,28.11,28.95,28.0,28.95,26005.0,27.7519,28.5812,27.6433,28.5812,26005.0
2020-03-19 10:30:00,28.96,28.96,28.81,28.87,22462.0,28.5911,28.5911,28.443,28.5022,22462.0
2020-03-19 10:35:00,28.82,28.87,27.95,27.95,11844.0,28.4528,28.5022,27.5939,27.5939,11844.0
2020-03-19 10:40:00,27.96,28.31,27.85,28.31,17468.0,27.6038,27.9493,27.4952,27.9493,17468.0
2020-03-19 10:45:00,28.26,28.57,28.21,28.47,14964.0,27.9,28.206,27.8506,28.1073,14964.0
2020-03-19 10:50:00,28.48,28.58,28.28,28.35,19098.0,28.1172,28.2159,27.9197,27.9888,19098.0
2020-03-19 10:55:00,28.42,28.61,28.4,28.42,10325.0,28.0579,28.2455,28.0382,28.0579,10325.0
2020-03-19 11:00:00,28.43,28.44,28.18,28.18,4596.0,28.0678,28.0777,27.821,27.821,4596.0
2020-03-19 11:05:00,28.24,28.3,28.08,28.28,22565.0,27.8802,27.9395,27.7223,27.9197,22565.0
2020-03-19 11:10:00,28.4,28.66,28.33,28.6,5577.0,28.0382,28.2949,27.9691,28.2357,5577.0
2020-03-19 11:15:00,28.55,28.68,28.49,28.58,17588.0,28.1863,28.3146,28.1271,28.2159,17588.0
2020-03-19 11:20:00,28.55,28.75,28.51,28.75,5143.0,28.1863,28.3837,28.1468,28.3837,5143.0
2020-03-19 11:25:00,28.7,28.98,28.65,28.88,7624.0,28.3344,28.6108,28.285,28.5121,7624.0
2020-03-19 11:30:00,28.95,29.0,28.81,28.89,13760.0,28.5812,28.6306,28.443,28.522,13760.0
2020-03-19 11:35:00,28.92,29.14,28.78,28.78,10453.0,28.5516,28.7688,28.4134,28.4134,10453.0
2020-03-19 11:40:00,28.77,28.89,28.74,28.84,13177.0,28.4035,28.522,28.3739,28.4726,13177.0
2020-03-19 11:45:00,28.84,28.84,28.72,28.8,9718.0,28.4726,28.4726,28.3541,28.4331,9718.0
2020-03-19 11:50:00,28.8,28.85,28.75,28.78,14510.0,28.4331,28.4825,28.3837,28.4134,14510.0
2020-03-19 11:55:00,28.79,29.0,28.52,28.52,15474.0,28.4232,28.6306,28.1567,28.1567,15474.0
2020-03-19 12:00:00,28.52,28.56,28.39,28.44,11056.0,28.1567,28.1962,28.0283,28.0777,11056.0
2020-03-19 12:05:00,28.45,28.66,28.42,28.44,9431.0,28.0876,28.2949,28.0579,28.0777,9431.0
2020-03-19 12:10:00,28.48,28.48,28.2,28.2,10588.0,28.1172,28.1172,27.8407,27.8407,10588.0
2020-03-19 12:15:00,28.21,28.21,27.89,27.98,16348.0,27.8506,27.8506,27.5347,27.6236,16348.0
2020-03-19 12:20:00,27.95,28.16,27.91,27.91,8761.0,27.5939,27.8013,27.5544,27.5544,8761.0
2020-03-19 12:25:00,27.87,28.13,27.82,28.08,7496.0,27.515,27.7716,27.4656,27.7223,7496.0
2020-03-19 12:30:00,28.04,28.04,27.73,27.75,12937.0,27.6828,27.6828,27.3767,27.3965,12937.0
2020-03-19 12:35:00,27.75,27.83,27.68,27.73,15706.0,27.3965,27.4755,27.3274,27.3767,15706.0
2020-03-19 12:40:00,27.73,27.87,27.7,27.75,19246.0,27.3767,27.515,27.3471,27.3965,19246.0
2020-03-19 12:45:00,27.72,27.87,27.7,27.82,14525.0,27.3669,27.515,27.3471,27.4656,14525.0
2020-03-19 12:50:00,27.79,27.79,27.47,27.48,19820.0,27.436,27.436,27.12,27.1299,19820.0
2020-03-19 12:55:00,27.5,27.5,27.13,27.17,16402.0,27.1497,27.1497,26.7844,26.8239,16402.0
2020-03-19 13:00:00,27.19,27.23,27.13,27.23,7767.0,26.8436,26.8831,26.7844,26.8831,7767.0
2020-03-19 13:05:00,27.21,27.47,27.2,27.3,13496.0,26.8634,27.12,26.8535,26.9522,13496.0
2020-03-19 13:10:00,27.31,27.44,27.29,27.29,11814.0,26.9621,27.0904,26.9423,26.9423,11814.0
2020-03-19 13:15:00,27.28,27.32,27.18,27.21,10121.0,26.9325,26.972,26.8337,26.8634,10121.0
2020-03-19 13:20:00,27.2,27.32,27.17,27.21,6978.0,26.8535,26.972,26.8239,26.8634,6978.0
2020-03-19 13:25:00,27.2,27.32,27.15,27.2,16725.0,26.8535,26.972,26.8041,26.8535,16725.0
2020-03-19 13:30:00,27.16,27.2,26.9,26.99,29736.0,26.814,26.8535,26.5573,26.6462,29736.0
2020-03-19 13:35:00,26.99,27.0,26.79,26.97,15443.0,26.6462,26.656,26.4487,26.6264,15443.0
2020-03-19 13:40:00,26.98,27.06,26.96,27.0,8389.0,26.6363,26.7153,26.6165,26.656,8389.0
2020-03-19 13:45:00,27.04,27.04,26.93,26.93,8287.0,26.6955,26.6955,26.5869,26.5869,8287.0
2020-03-19 13:50:00,26.91,27.04,26.81,27.04,13080.0,26.5672,26.6955,26.4685,26.6955,13080.0
2020-03-19 13:55:00,27.02,27.04,26.7,26.7,10500.0,26.6758,26.6955,26.3599,26.3599,10500.0
2020-03-19 14:00:00,26.74,26.87,26.61,26.75,18789.0,26.3993,26.5277,26.271,26.4092,18789.0
2020-03-19 14:05:00,26.77,26.77,26.6,26.7,18006.0,26.429,26.429,26.2611,26.3599,18006.0
2020-03-19 14:10:00,26.71,26.84,26.51,26.64,21401.0,26.3697,26.4981,26.1723,26.3006,21401.0
2020-03-19 14:15:00,26.64,27.07,26.64,27.06,12761.0,26.3006,26.7251,26.3006,26.7153,12761.0
2020-03-19 14:20:00,27.06,27.08,26.86,26.97,14449.0,26.7153,26.735,26.5178,26.6264,14449.0
2020-03-19 14:25:00,27.0,27.0,26.92,26.95,19786.0,26.656,26.656,26.5771,26.6067,19786.0
2020-03-19 14:30:00,26.95,27.11,26.95,27.03,25137.0,26.6067,26.7646,26.6067,26.6857,25137.0
2020-03-19 14:35:00,27.02,27.07,26.97,27.07,9545.0,26.6758,26.7251,26.6264,26.7251,9545.0
2020-03-19 14:40:00,27.09,27.33,27.05,27.29,25133.0,26.7449,26.9818,26.7054,26.9423,25133.0
2020-03-19 14:45:00,27.27,27.29,27.09,27.24,18573.0,26.9226,26.9423,26.7449,26.893,18573.0
2020-03-19 14:50:00,27.23,27.27,26.92,26.92,26470.0,26.8831,26.9226,26.5771,26.5771,26470.0
2020-03-19 14:55:00,26.91,27.17,26.91,27.0,8779.0,26.5672,26.8239,26.5672,26.656,8779.0
2020-03-19 15:00:00,26.99,27.09,26.89,26.96,14272.0,26.6462,26.7449,26.5474,26.6165,14272.0
2020-03-19 15:05:00,27.01,27.12,26.98,27.11,31697.0,26.6659,26.7745,26.6363,26.7646,31697.0
2020-03-19 15:10:00,27.09,27.19,26.92,26.93,40733.0,26.7449,26.8436,26.5771,26.5869,40733.0
2020-03-19 15:15:00,26.91,27.18,26.86,27.17,19122.0,26.5672,26.8337,26.5178,26.8239,19122.0
2020-03-19 15:20:00,27.16,27.26,27.15,27.2,30754.0,26.814,26.9127,26.8041,26.8535,30754.0
2020-03-19 15:25:00,27.2,27.44,27.19,27.2,45710.0,26.8535,27.0904,26.8436,26.8535,45710.0
2020-03-19 15:30:00,27.2,27.21,26.96,27.17,49124.0,26.8535,26.8634,26.6165,26.8239,49124.0
2020-03-19 15:35:00,27.19,27.28,27.06,27.07,30329.0,26.8436,26.9325,26.7153,26.7251,30329.0
2020-03-19 15:40:00,27.07,27.18,26.94,26.96,38844.0,26.7251,26.8337,26.5968,26.6165,38844.0
2020-03-19 15:45:00,26.94,27.1,26.91,27.0,33216.0,26.5968,26.7548,26.5672,26.656,33216.0
2020-03-19 15:50:00,26.99,27.14,26.96,27.08,86510.0,26.6462,26.7943,26.6165,26.735,86510.0
2020-03-19 15:55:00,27.08,27.21,26.95,26.98,145925.0,26.735,26.8634,26.6067,26.6363,145925.0
2020-03-20 09:30:00,27.42,27.57,27.01,27.37,95600.0,27.0707,27.2188,26.6659,27.0213,95600.0
2020-03-20 09:35:00,27.26,27.45,26.44,26.45,7927.0,26.9127,27.1003,26.1032,26.113,7927.0
2020-03-20 09:40:00,26.49,26.52,25.86,25.86,15736.0,26.1525,26.1822,25.5306,25.5306,15736.0
2020-03-20 09:45:00,25.77,25.84,25.46,25.71,10879.0,25.4417,25.5108,25.1357,25.3825,10879.0
2020-03-20 09:50:00,25.82,26.37,25.7,26.07,15927.0,25.4911,26.0341,25.3726,25.7379,15927.0
2020-03-20 09:55:00,26.08,26.27,25.98,26.13,3226.0,25.7478,25.9353,25.649,25.7971,3226.0
2020-03-20 10:00:00,26.18,26.59,26.14,26.55,6798.0,25.8465,26.2513,25.807,26.2118,6798.0
2020-03-20 10:05:00,26.55,26.59,26.06,26.26,18454.0,26.2118,26.2513,25.728,25.9255,18454.0
2020-03-20 10:10:00,26.21,26.26,25.86,25.88,11830.0,25.8761,25.9255,25.5306,25.5503,11830.0
2020-03-20 10:15:00,25.81,26.09,25.81,25.99,8347.0,25.4812,25.7576,25.4812,25.6589,8347.0
2020-03-20 10:20:00,25.89,26.32,25.82,26.29,5500.0,25.5602,25.9847,25.4911,25.9551,5500.0
2020-03-20 10:25:00,26.37,26.54,26.09,26.11,13073.0,26.0341,26.2019,25.7576,25.7774,13073.0
2020-03-20 10:30:00,26.05,26.73,26.05,26.7,15662.0,25.7181,26.3895,25.7181,26.3599,15662.0
2020-03-20 10:35:00,26.66,26.66,26.32,26.41,27980.0,26.3204,26.3204,25.9847,26.0736,27980.0
2020-03-20 10:40:00,26.42,26.72,26.41,26.52,16267.0,26.0834,26.3796,26.0736,26.1822,16267.0
2020-03-20 10:45:00,26.52,26.9,26.43,26.77,12226.0,26.1822,26.5573,26.0933,26.429,12226.0
2020-03-20 10:50:00,26.95,26.95,26.68,26.78,14453.0,26.6067,26.6067,26.3401,26.4388,14453.0
2020-03-20 10:55:00,26.84,27.0,26.63,26.66,7511.0,26.4981,26.656,26.2907,26.3204,7511.0
2020-03-20 11:00:00,26.61,26.67,26.38,26.47,23690.0,26.271,26.3302,26.0439,26.1328,23690.0
2020-03-20 11:05:00,26.46,26.87,26.38,26.87,13724.0,26.1229,26.5277,26.0439,26.5277,13724.0
2020-03-20 11:10:00,26.82,26.9,26.45,26.48,20686.0,26.4783,26.5573,26.113,26.1427,20686.0
2020-03-20 11:15:00,26.49,26.5,26.09,26.26,12534.0,26.1525,26.1624,25.7576,25.9255,12534.0
2020-03-20 11:20:00,26.2,26.2,25.81,25.82,8364.0,25.8662,25.8662,25.4812,25.4911,8364.0
2020-03-20 11:25:00,25.85,26.3,25.76,26.11,10814.0,25.5207,25.965,25.4318,25.7774,10814.0
2020-03-20 11:30:00,26.19,26.27,25.99,26.06,6439.0,25.8564,25.9353,25.6589,25.728,6439.0
2020-03-20 11:35:00,26.06,26.16,25.96,25.97,4625.0,25.728,25.8267,25.6293,25.6392,4625.0
2020-03-20 11:40:00,26.01,26.29,26.01,26.21,5940.0,25.6786,25.9551,25.6786,25.8761,5940.0
2020-03-20 11:45:00,26.25,26.4,26.19,26.33,19442.0,25.9156,26.0637,25.8564,25.9946,19442.0
2020-03-20 11:50:00,26.3,26.34,25.93,25.94,10520.0,25.965,26.0044,25.5997,25.6095,10520.0
2020-03-20 11:55:00,25.94,26.09,25.94,26.0,6090.0,25.6095,25.7576,25.6095,25.6688,6090.0
2020-03-20 12:00:00,26.03,26.12,25.9,25.93,13663.0,25.6984,25.7872,25.57,25.5997,13663.0
2020-03-20 12:05:00,25.93,25.93,25.4,25.46,9604.0,25.5997,25.5997,25.0764,25.1357,9604.0
2020-03-20 12:10:00,25.46,26.04,25.46,25.97,19931.0,25.1357,25.7083,25.1357,25.6392,19931.0
2020-03-20 12:15:00,25.94,25.94,25.49,25.5,10281.0,25.6095,25.6095,25.1653,25.1751,10281.0
2020-03-20 12:20:00,25.45,25.47,25.05,25.34,15796.0,25.1258,25.1455,24.7309,25.0172,15796.0
2020-03-20 12:25:00,25.34,25.37,25.21,25.28,8013.0,25.0172,25.0468,24.8888,24.9579,8013.0
2020-03-20 12:30:00,25.33,25.74,25.32,25.72,13849.0,25.0073,25.4121,24.9974,25.3923,13849.0
2020-03-20 12:35:00,25.71,25.92,25.71,25.73,30891.0,25.3825,25.5898,25.3825,25.4022,30891.0
2020-03-20 12:40:00,25.75,26.01,25.68,25.98,14885.0,25.422,25.6786,25.3529,25.649,14885.0
2020-03-20 12:45:00,25.98,26.29,25.96,26.13,20768.0,25.649,25.9551,25.6293,25.7971,20768.0
2020-03-20 12:50:00,26.14,26.24,26.08,26.1,15134.0,25.807,25.9057,25.7478,25.7675,15134.0
2020-03-20 12:55:00,26.09,26.26,25.99,26.16,22811.0,25.7576,25.9255,25.6589,25.8267,22811.0
2020-03-20 13:00:00,26.16,26.35,25.98,25.98,37198.0,25.8267,26.0143,25.649,25.649,37198.0
2020-03-20 13:05:00,26.02,26.25,26.02,26.23,15209.0,25.6885,25.9156,25.6885,25.8958,15209.0
2020-03-20 13:10:00,26.18,26.27,25.94,25.96,18263.0,25.8465,25.9353,25.6095,25.6293,18263.0
2020-03-20 13:15:00,25.96,26.01,25.81,26.0,12585.0,25.6293,25.6786,25.4812,25.6688,12585.0
2020-03-20 13:20:00,25.99,26.11,25.87,25.88,9865.0,25.6589,25.7774,25.5404,25.5503,9865.0
2020-03-20 13:25:00,25.87,26.2,25.68,26.2,18734.0,25.5404,25.8662,25.3529,25.8662,18734.0
2020-03-20 13:30:00,26.18,26.4,25.76,25.8,13276.0,25.8465,26.0637,25.4318,25.4713,13276.0
2020-03-20 13:35:00,25.82,26.01,25.69,26.01,14449.0,25.4911,25.6786,25.3627,25.6786,14449.0
2020-03-20 13:40:00,26.01,26.1,25.77,25.89,15944.0,25.6786,25.7675,25.4417,25.5602,15944.0
2020-03-20 13:45:00,25.89,25.97,25.81,25.83,15713.0,25.5602,25.6392,25.4812,25.5009,15713.0
2020-03-20 13:50:00,25.83,26.01,25.77,26.01,10168.0,25.5009,25.6786,25.4417,25.6786,10168.0
2020-03-20 13:55:00,26.01,26.28,25.95,25.98,19728.0,25.6786,25.9452,25.6194,25.649,19728.0
2020-03-20 14:00:00,25.98,26.05,25.94,26.03,28640.0,25.649,25.7181,25.6095,25.6984,28640.0
2020-03-20 14:05:00,26.02,26.2,26.0,26.05,12140.0,25.6885,25.8662,25.6688,25.7181,12140.0
2020-03-20 14:10:00,26.08,26.09,25.83,26.01,23599.0,25.7478,25.7576,25.5009,25.6786,23599.0
2020-03-20 14:15:00,25.97,25.97,25.68,25.73,14218.0,25.6392,25.6392,25.3529,25.4022,14218.0
2020-03-20 14:20:00,25.76,25.85,25.68,25.71,35307.0,25.4318,25.5207,25.3529,25.3825,35307.0
2020-03-20 14:25:00,25.69,25.69,25.52,25.55,19783.0,25.3627,25.3627,25.1949,25.2245,19783.0
2020-03-20 14:30:00,25.55,25.81,25.55,25.64,20209.0,25.2245,25.4812,25.2245,25.3134,20209.0
2020-03-20 14:35:00,25.64,25.82,25.54,25.62,25083.0,25.3134,25.4911,25.2146,25.2936,25083.0
2020-03-20 14:40:00,25.62,25.67,25.53,25.67,10769.0,25.2936,25.343,25.2048,25.343,10769.0
2020-03-20 14:45:00,25.68,25.92,25.58,25.64,19961.0,25.3529,25.5898,25.2541,25.3134,19961.0
2020-03-20 14:50:00,25.64,25.67,25.31,25.31,15137.0,25.3134,25.343,24.9876,24.9876,15137.0
2020-03-20 14:55:00,25.31,25.35,25.06,25.3,19491.0,24.9876,25.0271,24.7407,24.9777,19491.0
2020-03-20 15:00:00,25.32,25.35,25.1,25.1,18352.0,24.9974,25.0271,24.7802,24.7802,18352.0
2020-03-20 15:05:00,25.14,25.37,25.11,25.11,19542.0,24.8197,25.0468,24.7901,24.7901,19542.0
2020-03-20 15:10:00,25.13,25.25,25.04,25.08,26454.0,24.8099,24.9283,24.721,24.7605,26454.0
2020-03-20 15:15:00,25.05,25.38,25.05,25.09,18732.0,24.7309,25.0567,24.7309,24.7704,18732.0
2020-03-20 15:20:00,25.09,25.48,25.07,25.48,20377.0,24.7704,25.1554,24.7506,25.1554,20377.0
2020-03-20 15:25:00,25.45,25.82,25.31,25.57,46690.0,25.1258,25.4911,24.9876,25.2443,46690.0
2020-03-20 15:30:00,25.56,25.71,25.38,25.59,28992.0,25.2344,25.3825,25.0567,25.264,28992.0
2020-03-20 15:35:00,25.58,25.58,25.1,25.3,49941.0,25.2541,25.2541,24.7802,24.9777,49941.0
2020-03-20 15:40:00,25.28,25.47,25.19,25.32,65045.0,24.9579,25.1455,24.8691,24.9974,65045.0
2020-03-20 15:45:00,25.32,25.55,25.19,25.36,80419.0,24.9974,25.2245,24.8691,25.0369,80419.0
2020-03-20 15:50:00,25.33,25.36,25.1,25.29,152973.0,25.0073,25.0369,24.7802,24.9678,152973.0
2020-03-20 15:55:00,25.29,25.43,25.04,25.13,202795.0,24.9678,25.106,24.721,24.8099,202795.0
2020-03-23 09:30:00,25.08,25.65,25.01,25.54,55664.0,24.7605,25.3232,24.6914,25.2146,55664.0
2020-03-23 09:35:00,25.44,25.44,25.1,25.27,13062.0,25.1159,25.1159,24.7802,24.9481,13062.0
2020-03-23 09:40:00,25.27,25.48,25.1,25.24,27067.0,24.9481,25.1554,24.7802,24.9185,27067.0
2020-03-23 09:45:00,25.23,25.49,25.14,25.48,14018.0,24.9086,25.1653,24.8197,25.1554,14018.0
2020-03-23 09:50:00,25.41,25.51,25.22,25.39,18548.0,25.0863,25.185,24.8987,25.0665,18548.0
2020-03-23 09:55:00,25.34,25.92,25.34,25.87,15217.0,25.0172,25.5898,25.0172,25.5404,15217.0
2020-03-23 10:00:00,25.89,25.89,25.13,25.14,21463.0,25.5602,25.5602,24.8099,24.8197,21463.0
2020-03-23 10:05:00,25.18,25.57,25.1,25.57,11201.0,24.8592,25.2443,24.7802,25.2443,11201.0
2020-03-23 10:10:00,25.57,25.73,25.52,25.64,15906.0,25.2443,25.4022,25.1949,25.3134,15906.0
2020-03-23 10:15:00,25.68,25.79,25.24,25.3,19353.0,25.3529,25.4614,24.9185,24.9777,19353.0
2020-03-23 10:20:00,25.25,25.67,25.24,25.67,19615.0,24.9283,25.343,24.9185,25.343,19615.0
2020-03-23 10:25:00,25.62,25.67,25.35,25.48,27733.0,25.2936,25.343,25.0271,25.1554,27733.0
2020-03-23 10:30:00,25.44,25.8,25.29,25.57,36620.0,25.1159,25.4713,24.9678,25.2443,36620.0
2020-03-23 10:35:00,25.54,25.6,25.3,25.46,14763.0,25.2146,25.2739,24.9777,25.1357,14763.0
2020-03-23 10:40:00,25.48,25.82,25.33,25.64,13617.0,25.1554,25.4911,25.0073,25.3134,13617.0
2020-03-23 10:45:00,25.64,25.65,25.38,25.55,20111.0,25.3134,25.3232,25.0567,25.2245,20111.0
2020-03-23 10:50:00,25.6,25.68,25.45,25.46,43189.0,25.2739,25.3529,25.1258,25.1357,43189.0
2020-03-23 10:55:00,25.43,25.47,25.26,25.4,21954.0,25.106,25.1455,24.9382,25.0764,21954.0
2020-03-23 11:00:00,25.44,25.65,25.33,25.55,10317.0,25.1159,25.3232,25.0073,25.2245,10317.0
2020-03-23 11:05:00,25.51,25.53,25.25,25.39,60985.0,25.185,25.2048,24.9283,25.0665,60985.0
2020-03-23 11:10:00,25.39,25.66,25.38,25.55,36241.0,25.0665,25.3331,25.0567,25.2245,36241.0
2020-03-23 11:15:00,25.55,25.55,25.38,25.4,15471.0,25.2245,25.2245,25.0567,25.0764,15471.0
2020-03-23 11:20:00,25.37,25.44,25.15,25.15,32623.0,25.0468,25.1159,24.8296,24.8296,32623.0
2020-03-23 11:25:00,25.16,25.24,25.01,25.05,31688.0,24.8395,24.9185,24.6914,24.7309,31688.0
2020-03-23 11:30:00,25.05,25.24,24.96,25.01,23106.0,24.7309,24.9185,24.642,24.6914,23106.0
2020-03-23 11:35:00,25.01,25.1,24.88,24.89,27704.0,24.6914,24.7802,24.563,24.5729,27704.0
2020-03-23 11:40:00,24.88,24.96,24.59,24.66,27770.0,24.563,24.642,24.2767,24.3458,27770.0
2020-03-23 11:45:00,24.64,24.83,24.59,24.78,21495.0,24.3261,24.5137,24.2767,24.4643,21495.0
2020-03-23 11:50:00,24.72,24.72,24.55,24.55,22032.0,24.4051,24.4051,24.2372,24.2372,22032.0
2020-03-23 11:55:00,24.59,24.6,24.37,24.51,24078.0,24.2767,24.2866,24.0595,24.1978,24078.0
2020-03-23 12:00:00,24.49,24.75,24.45,24.45,39649.0,24.178,24.4347,24.1385,24.1385,39649.0
2020-03-23 12:05:00,24.49,24.59,24.28,24.28,29938.0,24.178,24.2767,23.9707,23.9707,29938.0
2020-03-23 12:10:00,24.26,24.47,24.23,24.36,29564.0,23.9509,24.1583,23.9213,24.0497,29564.0
2020-03-23 12:15:00,24.36,24.78,24.35,24.55,13860.0,24.0497,24.4643,24.0398,24.2372,13860.0
2020-03-23 12:20:00,24.57,24.76,24.52,24.65,15492.0,24.257,24.4446,24.2076,24.336,15492.0
2020-03-23 12:25:00,24.63,24.65,24.39,24.44,15021.0,24.3162,24.336,24.0793,24.1286,15021.0
2020-03-23 12:30:00,24.41,24.48,24.07,24.24,37520.0,24.099,24.1681,23.7634,23.9312,37520.0
2020-03-23 12:35:00,24.3,24.33,24.02,24.26,18721.0,23.9904,24.02,23.714,23.9509,18721.0
2020-03-23 12:40:00,24.27,24.72,24.26,24.55,20209.0,23.9608,24.4051,23.9509,24.2372,20209.0
2020-03-23 12:45:00,24.52,24.79,24.38,24.76,25091.0,24.2076,24.4742,24.0694,24.4446,25091.0
2020-03-23 12:50:00,24.73,24.73,24.42,24.45,17040.0,24.415,24.415,24.1089,24.1385,17040.0
2020-03-23 12:55:00,24.45,24.87,24.45,24.64,16915.0,24.1385,24.5532,24.1385,24.3261,16915.0
2020-03-23 13:00:00,24.65,24.72,24.32,24.35,18454.0,24.336,24.4051,24.0102,24.0398,18454.0
2020-03-23 13:05:00,24.33,24.52,24.17,24.41,17664.0,24.02,24.2076,23.8621,24.099,17664.0
2020-03-23 13:10:00,24.43,24.83,24.43,24.73,24707.0,24.1188,24.5137,24.1188,24.415,24707.0
2020-03-23 13:15:00,24.71,24.72,24.49,24.68,17480.0,24.3952,24.4051,24.178,24.3656,17480.0
2020-03-23 13:20:00,24.68,24.7,24.4,24.5,16236.0,24.3656,24.3853,24.0892,24.1879,16236.0
2020-03-23 13:25:00,24.5,24.55,24.26,24.26,10970.0,24.1879,24.2372,23.9509,23.9509,10970.0
2020-03-23 13:30:00,24.21,24.51,24.16,24.51,18342.0,23.9016,24.1978,23.8522,24.1978,18342.0
2020-03-23 13:35:00,24.5,24.51,24.06,24.2,16480.0,24.1879,24.1978,23.7535,23.8917,16480.0
2020-03-23 13:40:00,24.23,24.52,24.23,24.32,19181.0,23.9213,24.2076,23.9213,24.0102,19181.0
2020-03-23 13:45:00,24.32,24.91,24.3,24.8,28437.0,24.0102,24.5927,23.9904,24.4841,28437.0
2020-03-23 13:50:00,24.79,24.89,24.68,24.7,35170.0,24.4742,24.5729,24.3656,24.3853,35170.0
2020-03-23 13:55:00,24.68,24.7,24.25,24.48,18414.0,24.3656,24.3853,23.9411,24.1681,18414.0
2020-03-23 14:00:00,24.44,24.47,24.16,24.36,19319.0,24.1286,24.1583,23.8522,24.0497,19319.0
2020-03-23 14:05:00,24.33,24.54,24.15,24.15,14918.0,24.02,24.2274,23.8423,23.8423,14918.0
2020-03-23 14:10:00,24.15,24.42,24.15,24.35,23103.0,23.8423,24.1089,23.8423,24.0398,23103.0
2020-03-23 14:15:00,24.34,24.63,24.33,24.52,34351.0,24.0299,24.3162,24.02,24.2076,34351.0
2020-03-23 14:20:00,24.52,24.6,24.28,24.43,47035.0,24.2076,24.2866,23.9707,24.1188,47035.0
2020-03-23 14:25:00,24.41,24.96,24.32,24.92,23377.0,24.099,24.642,24.0102,24.6025,23377.0
2020-03-23 14:30:00,24.9,24.9,24.6,24.61,26529.0,24.5828,24.5828,24.2866,24.2965,26529.0
2020-03-23 14:35:00,24.63,24.76,24.46,24.6,51175.0,24.3162,24.4446,24.1484,24.2866,51175.0
2020-03-23 14:40:00,24.62,24.98,24.62,24.89,21968.0,24.3064,24.6618,24.3064,24.5729,21968.0
2020-03-23 14:45:00,24.87,24.99,24.64,24.88,54570.0,24.5532,24.6716,24.3261,24.563,54570.0
2020-03-23 14:50:00,24.86,24.86,24.41,24.41,21207.0,24.5433,24.5433,24.099,24.099,21207.0
2020-03-23 14:55:00,24.43,24.62,24.33,24.33,22032.0,24.1188,24.3064,24.02,24.02,22032.0
2020-03-23 15:00:00,24.35,24.77,24.28,24.68,30127.0,24.0398,24.4544,23.9707,24.3656,30127.0
2020-03-23 15:05:00,24.68,24.68,24.51,24.55,17998.0,24.3656,24.3656,24.1978,24.2372,17998.0
2020-03-23 15:10:00,24.53,24.55,24.3,24.54,32826.0,24.2175,24.2372,23.9904,24.2274,32826.0
2020-03-23 15:15:00,24.53,24.55,24.37,24.39,25001.0,24.2175,24.2372,24.0595,24.0793,25001.0
2020-03-23 15:20:00,24.37,24.4,24.11,24.19,36716.0,24.0595,24.0892,23.8029,23.8818,36716.0
2020-03-23 15:25:00,24.18,24.25,24.05,24.1,36645.0,23.872,23.9411,23.7436,23.793,36645.0
2020-03-23 15:30:00,24.09,24.13,23.95,24.0,46590.0,23.7831,23.8226,23.6449,23.6943,46590.0
2020-03-23 15:35:00,24.0,24.16,23.95,23.96,35807.0,23.6943,23.8522,23.6449,23.6548,35807.0
2020-03-23 15:40:00,23.99,24.04,23.83,23.92,65388.0,23.6844,23.7337,23.5264,23.6153,65388.0
2020-03-23 15:45:00,23.95,24.2,23.9,24.01,49984.0,23.6449,23.8917,23.5955,23.7041,49984.0
2020-03-23 15:50:00,23.99,24.09,23.88,24.0,137129.0,23.6844,23.7831,23.5758,23.6943,137129.0
2020-03-23 15:55:00,24.02,24.03,23.77,23.79,181804.0,23.714,23.7239,23.4672,23.4869,181804.0
2020-03-24 09:30:00,24.8,25.21,24.77,25.15,31965.0,24.4841,24.8888,24.4544,24.8296,31965.0
2020-03-24 09:35:00,25.1,25.4,25.03,25.23,20761.0,24.7802,25.0764,24.7111,24.9086,20761.0
2020-03-24 09:40:00,25.39,25.6,25.07,25.1,6294.0,25.0665,25.2739,24.7506,24.7802,6294.0
2020-03-24 09:45:00,25.07,25.42,24.99,25.42,7787.0,24.7506,25.0962,24.6716,25.0962,7787.0
2020-03-24 09:50:00,25.51,25.78,25.4,25.64,14891.0,25.185,25.4516,25.0764,25.3134,14891.0
2020-03-24 09:55:00,25.68,25.69,25.34,25.46,19984.0,25.3529,25.3627,25.0172,25.1357,19984.0
2020-03-24 10:00:00,25.51,25.87,25.51,25.87,6172.0,25.185,25.5404,25.185,25.5404,6172.0
2020-03-24 10:05:00,25.78,26.08,25.73,25.96,19805.0,25.4516,25.7478,25.4022,25.6293,19805.0
2020-03-24 10:10:00,26.0,26.0,25.75,25.78,11379.0,25.6688,25.6688,25.422,25.4516,11379.0
2020-03-24 10:15:00,25.77,25.88,25.7,25.82,20082.0,25.4417,25.5503,25.3726,25.4911,20082.0
2020-03-24 10:20:00,25.87,25.99,25.73,25.73,16509.0,25.5404,25.6589,25.4022,25.4022,16509.0
2020-03-24 10:25:00,25.71,25.98,25.7,25.77,7013.0,25.3825,25.649,25.3726,25.4417,7013.0
2020-03-24 10:30:00,25.77,26.02,25.74,25.93,13452.0,25.4417,25.6885,25.4121,25.5997,13452.0
2020-03-24 10:35:00,25.9,26.27,25.9,26.27,11640.0,25.57,25.9353,25.57,25.9353,11640.0
2020-03-24 10:40:00,26.18,26.26,26.09,26.2,11148.0,25.8465,25.9255,25.7576,25.8662,11148.0
2020-03-24 10:45:00,26.2,26.38,26.17,26.26,18901.0,25.8662,26.0439,25.8366,25.9255,18901.0
2020-03-24 10:50:00,26.19,26.29,26.01,26.06,18604.0,25.8564,25.9551,25.6786,25.728,18604.0
2020-03-24 10:55:00,26.07,26.27,26.06,26.17,9191.0,25.7379,25.9353,25.728,25.8366,9191.0
2020-03-24 11:00:00,26.17,26.27,26.12,26.25,16320.0,25.8366,25.9353,25.7872,25.9156,16320.0
2020-03-24 11:05:00,26.25,26.25,26.03,26.2,22502.0,25.9156,25.9156,25.6984,25.8662,22502.0
2020-03-24 11:10:00,26.18,26.45,26.16,26.4,6399.0,25.8465,26.113,25.8267,26.0637,6399.0
2020-03-24 11:15:00,26.39,26.4,26.18,26.37,11645.0,26.0538,26.0637,25.8465,26.0341,11645.0
2020-03-24 11:20:00,26.31,26.42,26.25,26.25,7608.0,25.9748,26.0834,25.9156,25.9156,7608.0
2020-03-24 11:25:00,26.27,26.37,26.25,26.25,7539.0,25.9353,26.0341,25.9156,25.9156,7539.0
2020-03-24 11:30:00,26.29,26.29,26.1,26.2,9932.0,25.9551,25.9551,25.7675,25.8662,9932.0
2020-03-24 11:35:00,26.2,26.33,26.15,26.29,7727.0,25.8662,25.9946,25.8169,25.9551,7727.0
2020-03-24 11:40:00,26.33,26.33,26.1,26.26,16274.0,25.9946,25.9946,25.7675,25.9255,16274.0
2020-03-24 11:45:00,26.29,26.39,26.21,26.23,9508.0,25.9551,26.0538,25.8761,25.8958,9508.0
2020-03-24 11:50:00,26.18,26.42,26.14,26.4,7104.0,25.8465,26.0834,25.807,26.0637,7104.0
2020-03-24 11:55:00,26.4,26.61,26.4,26.58,12583.0,26.0637,26.271,26.0637,26.2414,12583.0
2020-03-24 12:00:00,26.58,26.64,26.5,26.61,9591.0,26.2414,26.3006,26.1624,26.271,9591.0
2020-03-24 12:05:00,26.64,26.69,26.55,26.56,8586.0,26.3006,26.35,26.2118,26.2216,8586.0
2020-03-24 12:10:00,26.59,26.63,26.54,26.63,10200.0,26.2513,26.2907,26.2019,26.2907,10200.0
2020-03-24 12:15:00,26.6,26.86,26.58,26.84,6647.0,26.2611,26.5178,26.2414,26.4981,6647.0
2020-03-24 12:20:00,26.86,27.18,26.84,27.06,19794.0,26.5178,26.8337,26.4981,26.7153,19794.0
2020-03-24 12:25:00,27.06,27.24,27.06,27.23,7225.0,26.7153,26.893,26.7153,26.8831,7225.0
2020-03-24 12:30:00,27.22,27.33,26.99,26.99,19239.0,26.8732,26.9818,26.6462,26.6462,19239.0
2020-03-24 12:35:00,26.99,27.02,26.88,26.98,5721.0,26.6462,26.6758,26.5376,26.6363,5721.0
2020-03-24 12:40:00,27.01,27.02,26.9,26.91,7763.0,26.6659,26.6758,26.5573,26.5672,7763.0
2020-03-24 12:45:00,26.98,27.06,26.93,27.01,6961.0,26.6363,26.7153,26.5869,26.6659,6961.0
2020-03-24 12:50:00,27.02,27.23,26.99,27.23,17526.0,26.6758,26.8831,26.6462,26.8831,17526.0
2020-03-24 12:55:00,27.21,27.21,27.06,27.09,17827.0,26.8634,26.8634,26.7153,26.7449,17827.0
2020-03-24 13:00:00,27.1,27.39,27.1,27.33,23059.0,26.7548,27.0411,26.7548,26.9818,23059.0
2020-03-24 13:05:00,27.29,27.58,27.2,27.42,44380.0,26.9423,27.2286,26.8535,27.0707,44380.0
2020-03-24 13:10:00,27.42,27.8,27.39,27.68,27064.0,27.0707,27.4458,27.0411,27.3274,27064.0
2020-03-24 13:15:00,27.67,27.69,27.33,27.39,13287.0,27.3175,27.3372,26.9818,27.0411,13287.0
2020-03-24 13:20:00,27.34,27.39,27.23,27.36,29747.0,26.9917,27.0411,26.8831,27.0114,29747.0
2020-03-24 13:25:00,27.33,27.5,27.33,27.39,10061.0,26.9818,27.1497,26.9818,27.0411,10061.0
2020-03-24 13:30:00,27.39,27.43,27.37,27.43,3734.0,27.0411,27.0806,27.0213,27.0806,3734.0
2020-03-24 13:35:00,27.44,27.56,27.36,27.53,11785.0,27.0904,27.2089,27.0114,27.1793,11785.0
2020-03-24 13:40:00,27.55,27.55,27.35,27.47,11361.0,27.199,27.199,27.0016,27.12,11361.0
2020-03-24 13:45:00,27.47,27.57,27.42,27.44,25153.0,27.12,27.2188,27.0707,27.0904,25153.0
2020-03-24 13:50:00,27.44,27.44,27.24,27.3,22572.0,27.0904,27.0904,26.893,26.9522,22572.0
2020-03-24 13:55:00,27.3,27.48,27.28,27.34,10927.0,26.9522,27.1299,26.9325,26.9917,10927.0
2020-03-24 14:00:00,27.34,27.34,27.16,27.16,18901.0,26.9917,26.9917,26.814,26.814,18901.0
2020-03-24 14:05:00,27.17,27.29,26.87,26.94,11442.0,26.8239,26.9423,26.5277,26.5968,11442.0
2020-03-24 14:10:00,26.98,26.99,26.85,26.87,11117.0,26.6363,26.6462,26.5079,26.5277,11117.0
2020-03-24 14:15:00,26.86,27.09,26.86,27.02,7531.0,26.5178,26.7449,26.5178,26.6758,7531.0
2020-03-24 14:20:00,27.04,27.13,27.0,27.06,7163.0,26.6955,26.7844,26.656,26.7153,7163.0
2020-03-24 14:25:00,27.06,27.16,27.03,27.09,10016.0,26.7153,26.814,26.6857,26.7449,10016.0
2020-03-24 14:30:00,27.07,27.07,26.88,26.97,14966.0,26.7251,26.7251,26.5376,26.6264,14966.0
2020-03-24 14:35:00,26.99,27.04,26.91,26.99,5233.0,26.6462,26.6955,26.5672,26.6462,5233.0
2020-03-24 14:40:00,27.02,27.12,26.94,27.04,14279.0,26.6758,26.7745,26.5968,26.6955,14279.0
2020-03-24 14:45:00,27.13,27.16,26.98,27.09,22802.0,26.7844,26.814,26.6363,26.7449,22802.0
2020-03-24 14:50:00,27.1,27.32,26.99,27.18,35581.0,26.7548,26.972,26.6462,26.8337,35581.0
2020-03-24 14:55:00,27.15,27.32,26.97,27.32,9981.0,26.8041,26.972,26.6264,26.972,9981.0
2020-03-24 15:00:00,27.3,27.4,27.1,27.14,21557.0,26.9522,27.0509,26.7548,26.7943,21557.0
2020-03-24 15:05:00,27.16,27.37,27.15,27.37,20242.0,26.814,27.0213,26.8041,27.0213,20242.0
2020-03-24 15:10:00,27.34,27.36,27.16,27.16,25544.0,26.9917,27.0114,26.814,26.814,25544.0
2020-03-24 15:15:00,27.15,27.25,27.04,27.17,24481.0,26.8041,26.9029,26.6955,26.8239,24481.0
2020-03-24 15:20:00,27.17,27.35,27.15,27.34,15284.0,26.8239,27.0016,26.8041,26.9917,15284.0
2020-03-24 15:25:00,27.37,27.4,27.21,27.37,80315.0,27.0213,27.0509,26.8634,27.0213,80315.0
2020-03-24 15:30:00,27.38,27.45,27.27,27.37,16932.0,27.0312,27.1003,26.9226,27.0213,16932.0
2020-03-24 15:35:00,27.36,27.36,27.13,27.31,23206.0,27.0114,27.0114,26.7844,26.9621,23206.0
2020-03-24 15:40:00,27.29,27.47,27.28,27.35,18458.0,26.9423,27.12,26.9325,27.0016,18458.0
2020-03-24 15:45:00,27.34,27.4,27.14,27.21,28329.0,26.9917,27.0509,26.7943,26.8634,28329.0
2020-03-24 15:50:00,27.19,27.48,27.19,27.46,46840.0,26.8436,27.1299,26.8436,27.1102,46840.0
2020-03-24 15:55:00,27.48,27.72,27.4,27.55,99654.0,27.1299,27.3669,27.0509,27.199,99654.0
2020-03-25 09:30:00,27.61,28.46,27.61,28.44,39272.0,27.2583,28.0974,27.2583,28.0777,39272.0
2020-03-25 09:35:00,28.38,29.0,28.26,28.84,19302.0,28.0185,28.6306,27.9,28.4726,19302.0
2020-03-25 09:40:00,28.81,28.96,28.5,28.56,9941.0,28.443,28.5911,28.1369,28.1962,9941.0
2020-03-25 09:45:00,28.5,28.5,28.0,28.01,6563.0,28.1369,28.1369,27.6433,27.6532,6563.0
2020-03-25 09:50:00,28.0,28.11,27.33,27.78,29978.0,27.6433,27.7519,26.9818,27.4261,29978.0
2020-03-25 09:55:00,27.85,28.25,27.73,27.79,16268.0,27.4952,27.8901,27.3767,27.436,16268.0
2020-03-25 10:00:00,27.84,28.23,27.78,28.16,17989.0,27.4853,27.8704,27.4261,27.8013,17989.0
2020-03-25 10:05:00,28.07,28.52,27.76,27.76,17685.0,27.7124,28.1567,27.4064,27.4064,17685.0
2020-03-25 10:10:00,27.76,27.92,27.37,27.65,29319.0,27.4064,27.5643,27.0213,27.2978,29319.0
2020-03-25 10:15:00,27.55,28.09,27.52,28.03,13448.0,27.199,27.7321,27.1694,27.6729,13448.0
2020-03-25 10:20:00,28.06,28.65,28.01,28.01,12370.0,27.7025,28.285,27.6532,27.6532,12370.0
2020-03-25 10:25:00,27.99,28.47,27.96,28.47,5100.0,27.6334,28.1073,27.6038,28.1073,5100.0
2020-03-25 10:30:00,28.46,28.76,28.45,28.49,11565.0,28.0974,28.3936,28.0876,28.1271,11565.0
2020-03-25 10:35:00,28.5,28.83,28.39,28.82,5991.0,28.1369,28.4627,28.0283,28.4528,5991.0
2020-03-25 10:40:00,28.78,28.78,28.35,28.39,8109.0,28.4134,28.4134,27.9888,28.0283,8109.0
2020-03-25 10:45:00,28.46,28.52,28.3,28.5,11155.0,28.0974,28.1567,27.9395,28.1369,11155.0
2020-03-25 10:50:00,28.54,28.75,28.54,28.71,6145.0,28.1764,28.3837,28.1764,28.3443,6145.0
2020-03-25 10:55:00,28.69,28.85,28.69,28.85,7310.0,28.3245,28.4825,28.3245,28.4825,7310.0
2020-03-25 11:00:00,28.82,28.86,28.69,28.81,8892.0,28.4528,28.4923,28.3245,28.443,8892.0
2020-03-25 11:05:00,28.84,29.18,28.77,29.18,42614.0,28.4726,28.8083,28.4035,28.8083,42614.0
2020-03-25 11:10:00,29.17,29.21,28.65,29.0,23735.0,28.7984,28.8379,28.285,28.6306,23735.0
2020-03-25 11:15:00,28.95,29.07,28.88,29.0,6874.0,28.5812,28.6997,28.5121,28.6306,6874.0
2020-03-25 11:20:00,29.01,29.01,28.78,29.0,7500.0,28.6404,28.6404,28.4134,28.6306,7500.0
2020-03-25 11:25:00,28.99,29.09,28.95,28.95,5802.0,28.6207,28.7194,28.5812,28.5812,5802.0
2020-03-25 11:30:00,28.89,29.0,28.86,28.94,6436.0,28.522,28.6306,28.4923,28.5713,6436.0
2020-03-25 11:35:00,28.91,29.1,28.91,28.94,8062.0,28.5417,28.7293,28.5417,28.5713,8062.0
2020-03-25 11:40:00,28.98,29.0,28.84,28.89,6973.0,28.6108,28.6306,28.4726,28.522,6973.0
2020-03-25 11:45:00,28.9,29.18,28.87,29.03,8825.0,28.5318,28.8083,28.5022,28.6602,8825.0
2020-03-25 11:50:00,29.04,29.04,28.87,28.93,4284.0,28.67,28.67,28.5022,28.5614,4284.0
2020-03-25 11:55:00,28.9,29.05,28.88,28.94,11235.0,28.5318,28.6799,28.5121,28.5713,11235.0
2020-03-25 12:00:00,28.96,29.34,28.96,29.33,3363.0,28.5911,28.9662,28.5911,28.9564,3363.0
2020-03-25 12:05:00,29.38,29.44,29.28,29.42,8120.0,29.0057,29.065,28.907,29.0452,8120.0
2020-03-25 12:10:00,29.42,29.49,29.3,29.49,14317.0,29.0452,29.1143,28.9267,29.1143,14317.0
2020-03-25 12:15:00,29.52,29.7,29.52,29.63,4591.0,29.1439,29.3216,29.1439,29.2525,4591.0
2020-03-25 12:20:00,29.7,29.9,29.66,29.69,6248.0,29.3216,29.5191,29.2821,29.3118,6248.0
2020-03-25 12:25:00,29.6,29.74,29.4,29.42,11598.0,29.2229,29.3611,29.0255,29.0452,11598.0
2020-03-25 12:30:00,29.49,29.8,29.45,29.75,21268.0,29.1143,29.4204,29.0748,29.371,21268.0
2020-03-25 12:35:00,29.78,30.26,29.75,30.18,9131.0,29.4006,29.8745,29.371,29.7955,9131.0
2020-03-25 12:40:00,30.18,30.5,30.18,30.38,5233.0,29.7955,30.1114,29.7955,29.993,5233.0
2020-03-25 12:45:00,30.42,30.62,30.34,30.58,18580.0,30.0325,30.2299,29.9535,30.1904,18580.0
2020-03-25 12:50:00,30.62,30.8,30.44,30.46,53198.0,30.2299,30.4076,30.0522,30.072,53198.0
2020-03-25 12:55:00,30.46,30.46,29.96,29.96,6564.0,30.072,30.072,29.5783,29.5783,6564.0
2020-03-25 13:00:00,29.99,30.17,29.78,30.12,10138.0,29.6079,29.7857,29.4006,29.7363,10138.0
2020-03-25 13:05:00,30.16,30.39,30.16,30.34,7658.0,29.7758,30.0028,29.7758,29.9535,7658.0
2020-03-25 13:10:00,30.33,30.57,30.31,30.47,19927.0,29.9436,30.1806,29.9239,30.0818,19927.0
2020-03-25 13:15:00,30.48,30.58,30.34,30.54,17117.0,30.0917,30.1904,29.9535,30.1509,17117.0
2020-03-25 13:20:00,30.55,30.55,30.48,30.54,6336.0,30.1608,30.1608,30.0917,30.1509,6336.0
2020-03-25 13:25:00,30.51,30.62,30.37,30.62,12086.0,30.1213,30.2299,29.9831,30.2299,12086.0
2020-03-25 13:30:00,30.57,30.59,30.44,30.58,9937.0,30.1806,30.2003,30.0522,30.1904,9937.0
2020-03-25 13:35:00,30.62,30.82,30.54,30.6,12493.0,30.2299,30.4274,30.1509,30.2102,12493.0
2020-03-25 13:40:00,30.63,30.77,30.59,30.77,8596.0,30.2398,30.378,30.2003,30.378,8596.0
2020-03-25 13:45:00,30.79,30.97,30.78,30.93,24198.0,30.3978,30.5755,30.3879,30.536,24198.0
2020-03-25 13:50:00,30.92,31.0,30.71,30.73,32858.0,30.5261,30.6051,30.3188,30.3385,32858.0
2020-03-25 13:55:00,30.71,30.92,30.66,30.84,52887.0,30.3188,30.5261,30.2694,30.4471,52887.0
2020-03-25 14:00:00,30.87,31.04,30.74,30.83,43655.0,30.4767,30.6446,30.3484,30.4372,43655.0
2020-03-25 14:05:00,30.84,31.15,30.81,31.06,59733.0,30.4471,30.7532,30.4175,30.6643,59733.0
2020-03-25 14:10:00,31.03,31.3,30.93,31.25,32743.0,30.6347,30.9013,30.536,30.8519,32743.0
2020-03-25 14:15:00,31.28,31.37,31.15,31.29,25831.0,30.8815,30.9704,30.7532,30.8914,25831.0
2020-03-25 14:20:00,31.27,31.27,30.92,30.93,14805.0,30.8716,30.8716,30.5261,30.536,14805.0
2020-03-25 14:25:00,30.94,31.02,30.84,30.96,25669.0,30.5458,30.6248,30.4471,30.5656,25669.0
2020-03-25 14:30:00,30.96,31.0,30.77,30.9,42412.0,30.5656,30.6051,30.378,30.5064,42412.0
2020-03-25 14:35:00,30.93,31.08,30.83,30.98,178993.0,30.536,30.6841,30.4372,30.5853,178993.0
2020-03-25 14:40:00,31.04,31.04,30.73,30.77,61211.0,30.6446,30.6446,30.3385,30.378,61211.0
2020-03-25 14:45:00,30.79,30.95,30.76,30.91,9932.0,30.3978,30.5557,30.3681,30.5162,9932.0
2020-03-25 14:50:00,30.92,30.96,30.6,30.75,16589.0,30.5261,30.5656,30.2102,30.3583,16589.0
2020-03-25 14:55:00,30.76,30.98,30.74,30.86,17394.0,30.3681,30.5853,30.3484,30.4669,17394.0
2020-03-25 15:00:00,30.86,31.01,30.82,30.92,35857.0,30.4669,30.6149,30.4274,30.5261,35857.0
2020-03-25 15:05:00,30.89,30.96,30.58,30.74,17709.0,30.4965,30.5656,30.1904,30.3484,17709.0
2020-03-25 15:10:00,30.7,30.89,30.64,30.87,23702.0,30.3089,30.4965,30.2497,30.4767,23702.0
2020-03-25 15:15:00,30.89,30.97,30.76,30.8,27652.0,30.4965,30.5755,30.3681,30.4076,27652.0
2020-03-25 15:20:00,30.82,30.92,30.69,30.78,14687.0,30.4274,30.5261,30.299,30.3879,14687.0
2020-03-25 15:25:00,30.76,30.94,30.69,30.69,35032.0,30.3681,30.5458,30.299,30.299,35032.0
2020-03-25 15:30:00,30.72,30.86,30.67,30.83,43750.0,30.3286,30.4669,30.2793,30.4372,43750.0
2020-03-25 15:35:00,30.82,30.91,30.65,30.65,32459.0,30.4274,30.5162,30.2595,30.2595,32459.0
2020-03-25 15:40:00,30.65,30.79,30.45,30.48,64770.0,30.2595,30.3978,30.0621,30.0917,64770.0
2020-03-25 15:45:00,30.44,30.55,30.26,30.42,75107.0,30.0522,30.1608,29.8745,30.0325,75107.0
2020-03-25 15:50:00,30.35,30.56,30.08,30.56,96938.0,29.9634,30.1707,29.6968,30.1707,96938.0
2020-03-25 15:55:00,30.58,31.0,30.39,30.39,188692.0,30.1904,30.6051,30.0028,30.0028,188692.0
2020-03-26 09:30:00,30.85,31.27,30.41,31.12,24347.0,30.457,30.8716,30.0226,30.7235,24347.0
2020-03-26 09:35:00,31.12,31.52,31.12,31.39,9210.0,30.7235,31.1185,30.7235,30.9901,9210.0
2020-03-26 09:40:00,31.43,31.45,31.08,31.22,14925.0,31.0296,31.0493,30.6841,30.8223,14925.0
2020-03-26 09:45:00,31.22,31.44,30.97,31.39,9373.0,30.8223,31.0395,30.5755,30.9901,9373.0
2020-03-26 09:50:00,31.37,31.54,31.15,31.54,9426.0,30.9704,31.1382,30.7532,31.1382,9426.0
2020-03-26 09:55:00,31.59,31.59,31.27,31.53,9963.0,31.1876,31.1876,30.8716,31.1283,9963.0
2020-03-26 10:00:00,31.59,31.67,31.37,31.44,13928.0,31.1876,31.2665,30.9704,31.0395,13928.0
2020-03-26 10:05:00,31.42,31.6,31.42,31.55,7735.0,31.0197,31.1974,31.0197,31.1481,7735.0
2020-03-26 10:10:00,31.59,31.76,31.59,31.61,5837.0,31.1876,31.3554,31.1876,31.2073,5837.0
2020-03-26 10:15:00,31.62,32.08,31.53,32.08,12468.0,31.2172,31.6713,31.1283,31.6713,12468.0
2020-03-26 10:20:00,32.14,32.33,32.13,32.13,20633.0,31.7306,31.9181,31.7207,31.7207,20633.0
2020-03-26 10:25:00,32.1,32.24,31.73,31.73,9437.0,31.6911,31.8293,31.3258,31.3258,9437.0
2020-03-26 10:30:00,31.75,32.02,31.74,32.02,6203.0,31.3455,31.6121,31.3357,31.6121,6203.0
2020-03-26 10:35:00,32.0,32.0,31.76,31.9,5983.0,31.5923,31.5923,31.3554,31.4936,5983.0
2020-03-26 10:40:00,31.81,31.84,31.37,31.72,20725.0,31.4048,31.4344,30.9704,31.3159,20725.0
2020-03-26 10:45:00,31.72,31.86,31.36,31.36,10094.0,31.3159,31.4541,30.9605,30.9605,10094.0
2020-03-26 10:50:00,31.39,31.68,31.37,31.56,13005.0,30.9901,31.2764,30.9704,31.1579,13005.0
2020-03-26 10:55:00,31.68,31.92,31.54,31.56,25408.0,31.2764,31.5134,31.1382,31.1579,25408.0
2020-03-26 11:00:00,31.59,31.59,31.39,31.53,10096.0,31.1876,31.1876,30.9901,31.1283,10096.0
2020-03-26 11:05:00,31.54,31.57,31.19,31.37,13047.0,31.1382,31.1678,30.7927,30.9704,13047.0
2020-03-26 11:10:00,31.38,31.42,31.27,31.35,12511.0,30.9802,31.0197,30.8716,30.9506,12511.0
2020-03-26 11:15:00,31.35,31.49,31.34,31.44,11874.0,30.9506,31.0888,30.9407,31.0395,11874.0
2020-03-26 11:20:00,31.44,31.46,31.09,31.42,13185.0,31.0395,31.0592,30.6939,31.0197,13185.0
2020-03-26 11:25:00,31.42,31.46,31.3,31.33,7510.0,31.0197,31.0592,30.9013,30.9309,7510.0
2020-03-26 11:30:00,31.36,31.61,31.34,31.49,12337.0,30.9605,31.2073,30.9407,31.0888,12337.0
2020-03-26 11:35:00,31.46,31.48,31.1,31.18,10562.0,31.0592,31.079,30.7038,30.7828,10562.0
2020-03-26 11:40:00,31.2,31.42,31.18,31.42,8320.0,30.8025,31.0197,30.7828,31.0197,8320.0
2020-03-26 11:45:00,31.44,31.44,31.03,31.17,15874.0,31.0395,31.0395,30.6347,30.7729,15874.0
2020-03-26 11:50:00,31.18,31.47,31.16,31.44,7266.0,30.7828,31.0691,30.763,31.0395,7266.0
2020-03-26 11:55:00,31.46,31.58,31.22,31.58,6400.0,31.0592,31.1777,30.8223,31.1777,6400.0
2020-03-26 12:00:00,31.62,31.78,31.47,31.59,7179.0,31.2172,31.3751,31.0691,31.1876,7179.0
2020-03-26 12:05:00,31.63,31.75,31.37,31.41,4961.0,31.2271,31.3455,30.9704,31.0099,4961.0
2020-03-26 12:10:00,31.38,31.45,31.28,31.45,4705.0,30.9802,31.0493,30.8815,31.0493,4705.0
2020-03-26 12:15:00,31.44,31.47,31.29,31.35,2838.0,31.0395,31.0691,30.8914,30.9506,2838.0
2020-03-26 12:20:00,31.39,31.53,31.22,31.53,12359.0,30.9901,31.1283,30.8223,31.1283,12359.0
2020-03-26 12:25:00,31.52,31.68,31.52,31.67,4795.0,31.1185,31.2764,31.1185,31.2665,4795.0
2020-03-26 12:30:00,31.63,31.81,31.63,31.81,3000.0,31.2271,31.4048,31.2271,31.4048,3000.0
2020-03-26 12:35:00,31.78,31.79,31.56,31.56,3982.0,31.3751,31.385,31.1579,31.1579,3982.0
2020-03-26 12:40:00,31.53,31.54,31.35,31.54,6360.0,31.1283,31.1382,30.9506,31.1382,6360.0
2020-03-26 12:45:00,31.55,31.55,31.32,31.42,6779.0,31.1481,31.1481,30.921,31.0197,6779.0
2020-03-26 12:50:00,31.46,31.78,31.45,31.68,9400.0,31.0592,31.3751,31.0493,31.2764,9400.0
2020-03-26 12:55:00,31.71,31.8,31.61,31.8,39110.0,31.306,31.3949,31.2073,31.3949,39110.0
2020-03-26 13:00:00,31.81,31.95,31.78,31.87,13747.0,31.4048,31.543,31.3751,31.464,13747.0
2020-03-26 13:05:00,31.9,31.91,31.5,31.61,14689.0,31.4936,31.5035,31.0987,31.2073,14689.0
2020-03-26 13:10:00,31.57,31.67,31.51,31.63,18914.0,31.1678,31.2665,31.1086,31.2271,18914.0
2020-03-26 13:15:00,31.61,31.73,31.54,31.55,15668.0,31.2073,31.3258,31.1382,31.1481,15668.0
2020-03-26 13:20:00,31.58,31.58,31.35,31.53,8711.0,31.1777,31.1777,30.9506,31.1283,8711.0
2020-03-26 13:25:00,31.54,31.68,31.54,31.68,10275.0,31.1382,31.2764,31.1382,31.2764,10275.0
2020-03-26 13:30:00,31.68,31.7,31.46,31.7,12024.0,31.2764,31.2962,31.0592,31.2962,12024.0
2020-03-26 13:35:00,31.71,31.83,31.39,31.56,29917.0,31.306,31.4245,30.9901,31.1579,29917.0
2020-03-26 13:40:00,31.55,31.71,31.52,31.71,3496.0,31.1481,31.306,31.1185,31.306,3496.0
2020-03-26 13:45:00,31.66,31.67,31.34,31.36,36890.0,31.2567,31.2665,30.9407,30.9605,36890.0
2020-03-26 13:50:00,31.35,31.37,30.95,31.16,40485.0,30.9506,30.9704,30.5557,30.763,40485.0
2020-03-26 13:55:00,31.14,31.18,30.93,30.99,9973.0,30.7433,30.7828,30.536,30.5952,9973.0
2020-03-26 14:00:00,31.02,31.28,30.97,31.28,10175.0,30.6248,30.8815,30.5755,30.8815,10175.0
2020-03-26 14:05:00,31.28,31.29,30.95,31.01,11961.0,30.8815,30.8914,30.5557,30.6149,11961.0
2020-03-26 14:10:00,31.02,31.14,30.95,31.05,7718.0,30.6248,30.7433,30.5557,30.6544,7718.0
2020-03-26 14:15:00,31.05,31.18,30.97,31.14,9542.0,30.6544,30.7828,30.5755,30.7433,9542.0
2020-03-26 14:20:00,31.13,31.33,31.09,31.16,6372.0,30.7334,30.9309,30.6939,30.763,6372.0
2020-03-26 14:25:00,31.14,31.37,31.14,31.3,7809.0,30.7433,30.9704,30.7433,30.9013,7809.0
2020-03-26 14:30:00,31.37,31.73,31.37,31.63,12103.0,30.9704,31.3258,30.9704,31.2271,12103.0
2020-03-26 14:35:00,31.64,31.65,31.25,31.25,16585.0,31.2369,31.2468,30.8519,30.8519,16585.0
2020-03-26 14:40:00,31.29,31.29,30.97,30.97,37949.0,30.8914,30.8914,30.5755,30.5755,37949.0
2020-03-26 14:45:00,31.05,31.34,31.05,31.29,14937.0,30.6544,30.9407,30.6544,30.8914,14937.0
2020-03-26 14:50:00,31.3,31.41,31.26,31.3,13898.0,30.9013,31.0099,30.8618,30.9013,13898.0
2020-03-26 14:55:00,31.27,31.37,31.1,31.26,15107.0,30.8716,30.9704,30.7038,30.8618,15107.0
2020-03-26 15:00:00,31.24,31.24,31.03,31.12,18003.0,30.842,30.842,30.6347,30.7235,18003.0
2020-03-26 15:05:00,31.11,31.15,31.01,31.05,17161.0,30.7137,30.7532,30.6149,30.6544,17161.0
2020-03-26 15:10:00,31.05,31.13,30.97,31.13,26615.0,30.6544,30.7334,30.5755,30.7334,26615.0
2020-03-26 15:15:00,31.15,31.23,31.04,31.15,32686.0,30.7532,30.8321,30.6446,30.7532,32686.0
2020-03-26 15:20:00,31.17,31.34,31.14,31.22,32767.0,30.7729,30.9407,30.7433,30.8223,32767.0
2020-03-26 15:25:00,31.17,31.32,31.16,31.28,26042.0,30.7729,30.921,30.763,30.8815,26042.0
2020-03-26 15:30:00,31.31,31.49,31.31,31.45,19445.0,30.9111,31.0888,30.9111,31.0493,19445.0
2020-03-26 15:35:00,31.46,31.48,31.02,31.17,27865.0,31.0592,31.079,30.6248,30.7729,27865.0
2020-03-26 15:40:00,31.17,31.25,31.15,31.2,22386.0,30.7729,30.8519,30.7532,30.8025,22386.0
2020-03-26 15:45:00,31.18,31.18,30.98,31.01,44304.0,30.7828,30.7828,30.5853,30.6149,44304.0
2020-03-26 15:50:00,31.02,31.59,31.02,31.54,74070.0,30.6248,31.1876,30.6248,31.1382,74070.0
2020-03-26 15:55:00,31.55,31.62,31.22,31.5,195721.0,31.1481,31.2172,30.8223,31.0987,195721.0
2020-03-27 09:30:00,30.17,30.29,29.74,29.88,18724.0,29.7857,29.9041,29.3611,29.4993,18724.0
2020-03-27 09:35:00,29.75,30.02,29.36,29.44,8377.0,29.371,29.6376,28.986,29.065,8377.0
2020-03-27 09:40:00,29.38,29.65,29.38,29.42,8351.0,29.0057,29.2723,29.0057,29.0452,8351.0
2020-03-27 09:45:00,29.43,29.5,29.16,29.16,5032.0,29.0551,29.1242,28.7885,28.7885,5032.0
2020-03-27 09:50:00,29.24,30.4,29.24,30.09,14737.0,28.8675,30.0127,28.8675,29.7067,14737.0
2020-03-27 09:55:00,30.06,30.15,29.97,30.15,6766.0,29.6771,29.7659,29.5882,29.7659,6766.0
2020-03-27 10:00:00,30.07,30.08,29.66,29.66,6176.0,29.6869,29.6968,29.2821,29.2821,6176.0
2020-03-27 10:05:00,29.68,29.74,29.51,29.7,6330.0,29.3019,29.3611,29.1341,29.3216,6330.0
2020-03-27 10:10:00,29.69,29.89,29.54,29.89,7513.0,29.3118,29.5092,29.1637,29.5092,7513.0
2020-03-27 10:15:00,29.88,29.88,29.63,29.71,6200.0,29.4993,29.4993,29.2525,29.3315,6200.0
2020-03-27 10:20:00,29.7,29.95,29.64,29.94,5739.0,29.3216,29.5685,29.2624,29.5586,5739.0
2020-03-27 10:25:00,29.95,29.95,29.64,29.7,14316.0,29.5685,29.5685,29.2624,29.3216,14316.0
2020-03-27 10:30:00,29.73,29.73,29.4,29.41,16699.0,29.3513,29.3513,29.0255,29.0353,16699.0
2020-03-27 10:35:00,29.39,29.69,29.35,29.69,7188.0,29.0156,29.3118,28.9761,29.3118,7188.0
2020-03-27 10:40:00,29.69,29.94,29.61,29.62,9365.0,29.3118,29.5586,29.2328,29.2427,9365.0
2020-03-27 10:45:00,29.65,29.73,29.58,29.67,6951.0,29.2723,29.3513,29.2032,29.292,6951.0
2020-03-27 10:50:00,29.62,29.82,29.54,29.67,7881.0,29.2427,29.4401,29.1637,29.292,7881.0
2020-03-27 10:55:00,29.74,29.86,29.72,29.81,6898.0,29.3611,29.4796,29.3414,29.4302,6898.0
2020-03-27 11:00:00,29.82,29.86,29.55,29.63,8117.0,29.4401,29.4796,29.1735,29.2525,8117.0
2020-03-27 11:05:00,29.62,29.89,29.54,29.89,6285.0,29.2427,29.5092,29.1637,29.5092,6285.0
2020-03-27 11:10:00,29.95,29.95,29.79,29.83,6450.0,29.5685,29.5685,29.4105,29.45,6450.0
2020-03-27 11:15:00,29.82,30.09,29.82,29.92,4379.0,29.4401,29.7067,29.4401,29.5388,4379.0
2020-03-27 11:20:00,29.95,29.97,29.68,29.81,15666.0,29.5685,29.5882,29.3019,29.4302,15666.0
2020-03-27 11:25:00,29.84,29.97,29.71,29.73,11954.0,29.4599,29.5882,29.3315,29.3513,11954.0
2020-03-27 11:30:00,29.77,29.77,29.51,29.65,9749.0,29.3907,29.3907,29.1341,29.2723,9749.0
2020-03-27 11:35:00,29.69,29.82,29.65,29.69,6364.0,29.3118,29.4401,29.2723,29.3118,6364.0
2020-03-27 11:40:00,29.75,29.75,29.59,29.69,11918.0,29.371,29.371,29.213,29.3118,11918.0
2020-03-27 11:45:00,29.72,29.82,29.61,29.67,14085.0,29.3414,29.4401,29.2328,29.292,14085.0
2020-03-27 11:50:00,29.7,29.83,29.7,29.83,6451.0,29.3216,29.45,29.3216,29.45,6451.0
2020-03-27 11:55:00,29.83,29.89,29.76,29.76,13851.0,29.45,29.5092,29.3809,29.3809,13851.0
2020-03-27 12:00:00,29.76,29.89,29.73,29.77,12025.0,29.3809,29.5092,29.3513,29.3907,12025.0
2020-03-27 12:05:00,29.75,29.81,29.73,29.77,9000.0,29.371,29.4302,29.3513,29.3907,9000.0
2020-03-27 12:10:00,29.8,29.98,29.8,29.89,12039.0,29.4204,29.5981,29.4204,29.5092,12039.0
2020-03-27 12:15:00,29.9,30.04,29.9,30.04,17125.0,29.5191,29.6573,29.5191,29.6573,17125.0
2020-03-27 12:20:00,30.04,30.05,29.91,30.0,10000.0,29.6573,29.6672,29.529,29.6178,10000.0
2020-03-27 12:25:00,29.99,30.03,29.94,29.99,10205.0,29.6079,29.6474,29.5586,29.6079,10205.0
2020-03-27 12:30:00,29.98,30.09,29.8,30.0,39694.0,29.5981,29.7067,29.4204,29.6178,39694.0
2020-03-27 12:35:00,29.96,30.06,29.95,29.99,9468.0,29.5783,29.6771,29.5685,29.6079,9468.0
2020-03-27 12:40:00,30.0,30.15,29.98,30.08,6125.0,29.6178,29.7659,29.5981,29.6968,6125.0
2020-03-27 12:45:00,30.09,30.1,30.0,30.02,6600.0,29.7067,29.7165,29.6178,29.6376,6600.0
2020-03-27 12:50:00,30.0,30.1,30.0,30.07,7928.0,29.6178,29.7165,29.6178,29.6869,7928.0
2020-03-27 12:55:00,30.1,30.11,29.93,29.97,13852.0,29.7165,29.7264,29.5487,29.5882,13852.0
2020-03-27 13:00:00,29.98,30.02,29.92,29.96,7184.0,29.5981,29.6376,29.5388,29.5783,7184.0
2020-03-27 13:05:00,29.95,29.96,29.76,29.76,5946.0,29.5685,29.5783,29.3809,29.3809,5946.0
2020-03-27 13:10:00,29.77,29.83,29.61,29.62,7947.0,29.3907,29.45,29.2328,29.2427,7947.0
2020-03-27 13:15:00,29.62,29.66,29.53,29.61,5091.0,29.2427,29.2821,29.1538,29.2328,5091.0
2020-03-27 13:20:00,29.6,29.69,29.6,29.64,6953.0,29.2229,29.3118,29.2229,29.2624,6953.0
2020-03-27 13:25:00,29.66,29.79,29.55,29.66,21812.0,29.2821,29.4105,29.1735,29.2821,21812.0
2020-03-27 13:30:00,29.67,29.98,29.67,29.98,18240.0,29.292,29.5981,29.292,29.5981,18240.0
2020-03-27 13:35:00,30.03,30.15,29.92,30.15,18632.0,29.6474,29.7659,29.5388,29.7659,18632.0
2020-03-27 13:40:00,30.1,30.23,30.04,30.14,28151.0,29.7165,29.8449,29.6573,29.756,28151.0
2020-03-27 13:45:00,30.17,30.25,30.12,30.2,14082.0,29.7857,29.8646,29.7363,29.8153,14082.0
2020-03-27 13:50:00,30.19,30.29,30.13,30.14,11083.0,29.8054,29.9041,29.7462,29.756,11083.0
2020-03-27 13:55:00,30.18,30.22,30.12,30.15,8165.0,29.7955,29.835,29.7363,29.7659,8165.0
2020-03-27 14:00:00,30.13,30.18,30.04,30.04,13895.0,29.7462,29.7955,29.6573,29.6573,13895.0
2020-03-27 14:05:00,30.06,30.06,29.95,29.99,16906.0,29.6771,29.6771,29.5685,29.6079,16906.0
2020-03-27 14:10:00,29.99,30.11,29.94,29.98,10878.0,29.6079,29.7264,29.5586,29.5981,10878.0
2020-03-27 14:15:00,30.03,30.15,30.0,30.12,7692.0,29.6474,29.7659,29.6178,29.7363,7692.0
2020-03-27 14:20:00,30.1,30.16,30.07,30.12,9659.0,29.7165,29.7758,29.6869,29.7363,9659.0
2020-03-27 14:25:00,30.11,30.25,30.09,30.1,11424.0,29.7264,29.8646,29.7067,29.7165,11424.0
2020-03-27 14:30:00,30.12,30.31,30.11,30.25,5173.0,29.7363,29.9239,29.7264,29.8646,5173.0
2020-03-27 14:35:00,30.25,30.32,30.2,30.26,11091.0,29.8646,29.9337,29.8153,29.8745,11091.0
2020-03-27 14:40:00,30.25,30.28,30.12,30.14,7040.0,29.8646,29.8942,29.7363,29.756,7040.0
2020-03-27 14:45:00,30.14,30.24,30.1,30.18,6733.0,29.756,29.8548,29.7165,29.7955,6733.0
2020-03-27 14:50:00,30.16,30.27,30.09,30.21,11475.0,29.7758,29.8844,29.7067,29.8251,11475.0
2020-03-27 14:55:00,30.19,30.36,30.19,30.32,8866.0,29.8054,29.9732,29.8054,29.9337,8866.0
2020-03-27 15:00:00,30.32,30.34,30.2,30.32,12569.0,29.9337,29.9535,29.8153,29.9337,12569.0
2020-03-27 15:05:00,30.26,30.34,30.25,30.3,10612.0,29.8745,29.9535,29.8646,29.914,10612.0
2020-03-27 15:10:00,30.31,30.33,30.19,30.2,12728.0,29.9239,29.9436,29.8054,29.8153,12728.0
2020-03-27 15:15:00,30.22,30.31,30.22,30.31,12020.0,29.835,29.9239,29.835,29.9239,12020.0
2020-03-27 15:20:00,30.33,30.37,30.25,30.35,12635.0,29.9436,29.9831,29.8646,29.9634,12635.0
2020-03-27 15:25:00,30.37,30.51,30.34,30.34,9143.0,29.9831,30.1213,29.9535,29.9535,9143.0
2020-03-27 15:30:00,30.34,30.39,30.28,30.38,21594.0,29.9535,30.0028,29.8942,29.993,21594.0
2020-03-27 15:35:00,30.37,30.38,30.21,30.23,23000.0,29.9831,29.993,29.8251,29.8449,23000.0
2020-03-27 15:40:00,30.22,30.24,29.99,30.06,20029.0,29.835,29.8548,29.6079,29.6771,20029.0
2020-03-27 15:45:00,30.08,30.22,29.87,29.9,18076.0,29.6968,29.835,29.4895,29.5191,18076.0
2020-03-27 15:50:00,29.91,29.98,29.77,29.79,46897.0,29.529,29.5981,29.3907,29.4105,46897.0
2020-03-27 15:55:00,29.75,29.91,29.74,29.83,99170.0,29.371,29.529,29.3611,29.45,99170.0
2020-03-30 09:30:00,29.86,30.25,29.72,29.72,13617.0,29.4796,29.8646,29.3414,29.3414,13617.0
2020-03-30 09:35:00,29.67,29.67,29.05,29.05,10394.0,29.292,29.292,28.6799,28.6799,10394.0
2020-03-30 09:40:00,29.0,29.0,28.73,28.74,5050.0,28.6306,28.6306,28.364,28.3739,5050.0
2020-03-30 09:45:00,28.76,29.37,28.73,29.37,12838.0,28.3936,28.9958,28.364,28.9958,12838.0
2020-03-30 09:50:00,29.35,29.58,29.26,29.3,7817.0,28.9761,29.2032,28.8872,28.9267,7817.0
2020-03-30 09:55:00,29.3,29.75,29.18,29.71,9055.0,28.9267,29.371,28.8083,29.3315,9055.0
2020-03-30 10:00:00,29.68,29.7,29.0,29.17,9239.0,29.3019,29.3216,28.6306,28.7984,9239.0
2020-03-30 10:05:00,29.16,29.6,29.14,29.6,12502.0,28.7885,29.2229,28.7688,29.2229,12502.0
2020-03-30 10:10:00,29.6,29.6,29.21,29.41,9878.0,29.2229,29.2229,28.8379,29.0353,9878.0
2020-03-30 10:15:00,29.43,29.73,29.42,29.49,8900.0,29.0551,29.3513,29.0452,29.1143,8900.0
2020-03-30 10:20:00,29.54,29.77,29.49,29.74,6311.0,29.1637,29.3907,29.1143,29.3611,6311.0
2020-03-30 10:25:00,29.73,29.73,29.46,29.58,4166.0,29.3513,29.3513,29.0847,29.2032,4166.0
2020-03-30 10:30:00,29.9,29.95,29.72,29.87,6890.0,29.5191,29.5685,29.3414,29.4895,6890.0
2020-03-30 10:35:00,29.92,30.07,29.88,29.93,3286.0,29.5388,29.6869,29.4993,29.5487,3286.0
2020-03-30 10:40:00,29.94,30.07,29.78,29.78,4407.0,29.5586,29.6869,29.4006,29.4006,4407.0
2020-03-30 10:45:00,29.77,30.15,29.77,30.15,6958.0,29.3907,29.7659,29.3907,29.7659,6958.0
2020-03-30 10:50:00,30.1,30.13,29.95,30.01,10014.0,29.7165,29.7462,29.5685,29.6277,10014.0
2020-03-30 10:55:00,30.02,30.2,29.92,30.2,17889.0,29.6376,29.8153,29.5388,29.8153,17889.0
2020-03-30 11:00:00,30.14,30.45,30.11,30.34,7270.0,29.756,30.0621,29.7264,29.9535,7270.0
2020-03-30 11:05:00,30.28,30.46,30.26,30.46,5118.0,29.8942,30.072,29.8745,30.072,5118.0
2020-03-30 11:10:00,30.42,30.57,30.36,30.49,8871.0,30.0325,30.1806,29.9732,30.1016,8871.0
2020-03-30 11:15:00,30.49,30.57,30.46,30.53,3999.0,30.1016,30.1806,30.072,30.1411,3999.0
2020-03-30 11:20:00,30.53,30.58,30.42,30.55,7441.0,30.1411,30.1904,30.0325,30.1608,7441.0
2020-03-30 11:25:00,30.56,30.69,30.49,30.62,4941.0,30.1707,30.299,30.1016,30.2299,4941.0
2020-03-30 11:30:00,30.62,30.63,30.49,30.5,6800.0,30.2299,30.2398,30.1016,30.1114,6800.0
2020-03-30 11:35:00,30.48,30.49,30.32,30.44,12370.0,30.0917,30.1016,29.9337,30.0522,12370.0
2020-03-30 11:40:00,30.46,30.57,30.43,30.56,9492.0,30.072,30.1806,30.0423,30.1707,9492.0
2020-03-30 11:45:00,30.52,30.52,30.33,30.33,10692.0,30.1312,30.1312,29.9436,29.9436,10692.0
2020-03-30 11:50:00,30.37,30.45,30.24,30.35,5409.0,29.9831,30.0621,29.8548,29.9634,5409.0
2020-03-30 11:55:00,30.32,30.43,30.29,30.41,5550.0,29.9337,30.0423,29.9041,30.0226,5550.0
2020-03-30 12:00:00,30.4,30.42,30.23,30.24,4624.0,30.0127,30.0325,29.8449,29.8548,4624.0
2020-03-30 12:05:00,30.26,30.43,30.25,30.43,10368.0,29.8745,30.0423,29.8646,30.0423,10368.0
2020-03-30 12:10:00,30.42,30.43,30.32,30.39,6809.0,30.0325,30.0423,29.9337,30.0028,6809.0
2020-03-30 12:15:00,30.5,30.62,30.48,30.61,2301.0,30.1114,30.2299,30.0917,30.22,2301.0
2020-03-30 12:20:00,30.62,30.62,30.52,30.55,5960.0,30.2299,30.2299,30.1312,30.1608,5960.0
2020-03-30 12:25:00,30.6,30.67,30.59,30.64,10248.0,30.2102,30.2793,30.2003,30.2497,10248.0
2020-03-30 12:30:00,30.61,30.67,30.49,30.49,4476.0,30.22,30.2793,30.1016,30.1016,4476.0
2020-03-30 12:35:00,30.53,30.57,30.52,30.54,2727.0,30.1411,30.1806,30.1312,30.1509,2727.0
2020-03-30 12:40:00,30.55,30.7,30.53,30.58,11654.0,30.1608,30.3089,30.1411,30.1904,11654.0
2020-03-30 12:45:00,30.59,30.59,30.51,30.51,3288.0,30.2003,30.2003,30.1213,30.1213,3288.0
2020-03-30 12:50:00,30.55,30.62,30.49,30.53,11638.0,30.1608,30.2299,30.1016,30.1411,11638.0
2020-03-30 12:55:00,30.5,30.59,30.48,30.56,14185.0,30.1114,30.2003,30.0917,30.1707,14185.0
2020-03-30 13:00:00,30.59,30.59,30.47,30.5,7685.0,30.2003,30.2003,30.0818,30.1114,7685.0
2020-03-30 13:05:00,30.5,30.55,30.49,30.53,6653.0,30.1114,30.1608,30.1016,30.1411,6653.0
2020-03-30 13:10:00,30.54,30.6,30.49,30.59,3858.0,30.1509,30.2102,30.1016,30.2003,3858.0
2020-03-30 13:15:00,30.59,30.69,30.59,30.67,4070.0,30.2003,30.299,30.2003,30.2793,4070.0
2020-03-30 13:20:00,30.66,30.82,30.63,30.75,8426.0,30.2694,30.4274,30.2398,30.3583,8426.0
2020-03-30 13:25:00,30.74,30.89,30.74,30.86,7451.0,30.3484,30.4965,30.3484,30.4669,7451.0
2020-03-30 13:30:00,30.87,30.89,30.73,30.79,10042.0,30.4767,30.4965,30.3385,30.3978,10042.0
2020-03-30 13:35:00,30.77,30.78,30.62,30.71,18645.0,30.378,30.3879,30.2299,30.3188,18645.0
2020-03-30 13:40:00,30.73,30.76,30.66,30.75,7461.0,30.3385,30.3681,30.2694,30.3583,7461.0
2020-03-30 13:45:00,30.74,30.8,30.7,30.8,6512.0,30.3484,30.4076,30.3089,30.4076,6512.0
2020-03-30 13:50:00,30.84,30.85,30.81,30.84,6514.0,30.4471,30.457,30.4175,30.4471,6514.0
2020-03-30 13:55:00,30.85,30.86,30.62,30.74,29195.0,30.457,30.4669,30.2299,30.3484,29195.0
2020-03-30 14:00:00,30.7,30.79,30.61,30.73,17094.0,30.3089,30.3978,30.22,30.3385,17094.0
2020-03-30 14:05:00,30.73,30.74,30.53,30.53,21899.0,30.3385,30.3484,30.1411,30.1411,21899.0
2020-03-30 14:10:00,30.52,30.52,30.37,30.42,7046.0,30.1312,30.1312,29.9831,30.0325,7046.0
2020-03-30 14:15:00,30.42,30.42,30.29,30.36,9205.0,30.0325,30.0325,29.9041,29.9732,9205.0
2020-03-30 14:20:00,30.36,30.55,30.21,30.48,16808.0,29.9732,30.1608,29.8251,30.0917,16808.0
2020-03-30 14:25:00,30.44,30.48,30.21,30.37,11165.0,30.0522,30.0917,29.8251,29.9831,11165.0
2020-03-30 14:30:00,30.36,30.55,30.33,30.53,9434.0,29.9732,30.1608,29.9436,30.1411,9434.0
2020-03-30 14:35:00,30.55,30.58,30.44,30.52,7962.0,30.1608,30.1904,30.0522,30.1312,7962.0
2020-03-30 14:40:00,30.46,30.61,30.46,30.58,6119.0,30.072,30.22,30.072,30.1904,6119.0
2020-03-30 14:45:00,30.61,30.62,30.31,30.52,9500.0,30.22,30.2299,29.9239,30.1312,9500.0
2020-03-30 14:50:00,30.49,30.49,30.38,30.45,7993.0,30.1016,30.1016,29.993,30.0621,7993.0
2020-03-30 14:55:00,30.43,30.44,30.36,30.4,8502.0,30.0423,30.0522,29.9732,30.0127,8502.0
2020-03-30 15:00:00,30.43,30.51,30.4,30.46,14582.0,30.0423,30.1213,30.0127,30.072,14582.0
2020-03-30 15:05:00,30.47,30.53,30.42,30.49,9486.0,30.0818,30.1411,30.0325,30.1016,9486.0
2020-03-30 15:10:00,30.52,30.57,30.45,30.45,9603.0,30.1312,30.1806,30.0621,30.0621,9603.0
2020-03-30 15:15:00,30.42,30.52,30.38,30.51,11464.0,30.0325,30.1312,29.993,30.1213,11464.0
2020-03-30 15:20:00,30.51,30.6,30.41,30.41,7645.0,30.1213,30.2102,30.0226,30.0226,7645.0
2020-03-30 15:25:00,30.44,30.45,30.33,30.39,12287.0,30.0522,30.0621,29.9436,30.0028,12287.0
2020-03-30 15:30:00,30.41,30.43,30.32,30.36,14228.0,30.0226,30.0423,29.9337,29.9732,14228.0
2020-03-30 15:35:00,30.34,30.49,30.27,30.46,10875.0,29.9535,30.1016,29.8844,30.072,10875.0
2020-03-30 15:40:00,30.46,30.54,30.36,30.45,14614.0,30.072,30.1509,29.9732,30.0621,14614.0
2020-03-30 15:45:00,30.44,30.51,30.38,30.4,15128.0,30.0522,30.1213,29.993,30.0127,15128.0
2020-03-30 15:50:00,30.41,30.71,30.41,30.56,44002.0,30.0226,30.3188,30.0226,30.1707,44002.0
2020-03-30 15:55:00,30.55,30.72,30.46,30.55,72902.0,30.1608,30.3286,30.072,30.1608,72902.0
2020-03-31 09:30:00,30.43,30.66,30.43,30.56,16569.0,30.0423,30.2694,30.0423,30.1707,16569.0
2020-03-31 09:35:00,30.61,30.67,30.05,30.28,16716.0,30.22,30.2793,29.6672,29.8942,16716.0
2020-03-31 09:40:00,30.36,30.41,30.16,30.29,14865.0,29.9732,30.0226,29.7758,29.9041,14865.0
2020-03-31 09:45:00,30.29,30.36,30.03,30.03,5145.0,29.9041,29.9732,29.6474,29.6474,5145.0
2020-03-31 09:50:00,30.15,30.45,30.09,30.34,10907.0,29.7659,30.0621,29.7067,29.9535,10907.0
2020-03-31 09:55:00,30.32,30.47,30.24,30.29,13070.0,29.9337,30.0818,29.8548,29.9041,13070.0
2020-03-31 10:00:00,30.32,30.36,30.18,30.36,10575.0,29.9337,29.9732,29.7955,29.9732,10575.0
2020-03-31 10:05:00,30.36,30.44,30.33,30.35,4258.0,29.9732,30.0522,29.9436,29.9634,4258.0
2020-03-31 10:10:00,30.37,30.45,30.27,30.41,5926.0,29.9831,30.0621,29.8844,30.0226,5926.0
2020-03-31 10:15:00,30.38,30.67,30.37,30.64,6238.0,29.993,30.2793,29.9831,30.2497,6238.0
2020-03-31 10:20:00,30.66,30.69,30.6,30.61,1657.0,30.2694,30.299,30.2102,30.22,1657.0
2020-03-31 10:25:00,30.57,30.61,30.38,30.6,12886.0,30.1806,30.22,29.993,30.2102,12886.0
2020-03-31 10:30:00,30.58,30.61,30.5,30.53,6600.0,30.1904,30.22,30.1114,30.1411,6600.0
2020-03-31 10:35:00,30.48,30.63,30.45,30.51,15734.0,30.0917,30.2398,30.0621,30.1213,15734.0
2020-03-31 10:40:00,30.49,30.5,30.35,30.4,10554.0,30.1016,30.1114,29.9634,30.0127,10554.0
2020-03-31 10:45:00,30.41,30.45,30.32,30.45,4320.0,30.0226,30.0621,29.9337,30.0621,4320.0
2020-03-31 10:50:00,30.41,30.65,30.32,30.61,41507.0,30.0226,30.2595,29.9337,30.22,41507.0
2020-03-31 10:55:00,30.6,30.74,30.47,30.73,34683.0,30.2102,30.3484,30.0818,30.3385,34683.0
2020-03-31 11:00:00,30.73,31.0,30.73,30.95,13482.0,30.3385,30.6051,30.3385,30.5557,13482.0
2020-03-31 11:05:00,30.97,31.32,30.96,31.21,39569.0,30.5755,30.921,30.5656,30.8124,39569.0
2020-03-31 11:10:00,31.21,31.24,31.07,31.07,6830.0,30.8124,30.842,30.6742,30.6742,6830.0
2020-03-31 11:15:00,31.09,31.35,31.09,31.3,15398.0,30.6939,30.9506,30.6939,30.9013,15398.0
2020-03-31 11:20:00,31.26,31.42,31.24,31.4,8361.0,30.8618,31.0197,30.842,31.0,8361.0
2020-03-31 11:25:00,31.41,31.47,31.28,31.47,7706.0,31.0099,31.0691,30.8815,31.0691,7706.0
2020-03-31 11:30:00,31.48,31.57,31.41,31.5,8385.0,31.079,31.1678,31.0099,31.0987,8385.0
2020-03-31 11:35:00,31.5,31.54,31.21,31.34,8329.0,31.0987,31.1382,30.8124,30.9407,8329.0
2020-03-31 11:40:00,31.39,31.5,31.37,31.44,4500.0,30.9901,31.0987,30.9704,31.0395,4500.0
2020-03-31 11:45:00,31.48,31.48,31.32,31.4,3917.0,31.079,31.079,30.921,31.0,3917.0
2020-03-31 11:50:00,31.41,31.53,31.37,31.49,7598.0,31.0099,31.1283,30.9704,31.0888,7598.0
2020-03-31 11:55:00,31.47,31.51,31.44,31.46,4010.0,31.0691,31.1086,31.0395,31.0592,4010.0
2020-03-31 12:00:00,31.47,31.49,31.39,31.4,6166.0,31.0691,31.0888,30.9901,31.0,6166.0
2020-03-31 12:05:00,31.4,31.6,31.4,31.6,6742.0,31.0,31.1974,31.0,31.1974,6742.0
2020-03-31 12:10:00,31.58,31.84,31.58,31.67,25289.0,31.1777,31.4344,31.1777,31.2665,25289.0
2020-03-31 12:15:00,31.68,31.84,31.67,31.77,19264.0,31.2764,31.4344,31.2665,31.3653,19264.0
2020-03-31 12:20:00,31.77,31.77,31.55,31.68,7591.0,31.3653,31.3653,31.1481,31.2764,7591.0
2020-03-31 12:25:00,31.65,31.78,31.58,31.62,23669.0,31.2468,31.3751,31.1777,31.2172,23669.0
2020-03-31 12:30:00,31.62,31.63,31.48,31.62,36078.0,31.2172,31.2271,31.079,31.2172,36078.0
2020-03-31 12:35:00,31.61,31.66,31.37,31.37,10200.0,31.2073,31.2567,30.9704,30.9704,10200.0
2020-03-31 12:40:00,31.35,31.51,31.2,31.48,9858.0,30.9506,31.1086,30.8025,31.079,9858.0
2020-03-31 12:45:00,31.47,31.55,31.4,31.48,33865.0,31.0691,31.1481,31.0,31.079,33865.0
2020-03-31 12:50:00,31.5,31.56,31.39,31.47,14869.0,31.0987,31.1579,30.9901,31.0691,14869.0
2020-03-31 12:55:00,31.4,31.51,31.37,31.42,12710.0,31.0,31.1086,30.9704,31.0197,12710.0
2020-03-31 13:00:00,31.4,31.53,31.31,31.31,21407.0,31.0,31.1283,30.9111,30.9111,21407.0
2020-03-31 13:05:00,31.3,31.43,31.24,31.43,12067.0,30.9013,31.0296,30.842,31.0296,12067.0
2020-03-31 13:10:00,31.4,31.45,31.19,31.19,6702.0,31.0,31.0493,30.7927,30.7927,6702.0
2020-03-31 13:15:00,31.18,31.29,31.05,31.26,7388.0,30.7828,30.8914,30.6544,30.8618,7388.0
2020-03-31 13:20:00,31.2,31.3,31.14,31.17,10028.0,30.8025,30.9013,30.7433,30.7729,10028.0
2020-03-31 13:25:00,31.2,31.3,31.2,31.26,7059.0,30.8025,30.9013,30.8025,30.8618,7059.0
2020-03-31 13:30:00,31.26,31.41,31.18,31.37,9840.0,30.8618,31.0099,30.7828,30.9704,9840.0
2020-03-31 13:35:00,31.37,31.49,31.35,31.41,10164.0,30.9704,31.0888,30.9506,31.0099,10164.0
2020-03-31 13:40:00,31.38,31.56,31.38,31.5,22339.0,30.9802,31.1579,30.9802,31.0987,22339.0
2020-03-31 13:45:00,31.51,31.7,31.51,31.68,8248.0,31.1086,31.2962,31.1086,31.2764,8248.0
2020-03-31 13:50:00,31.65,31.75,31.61,31.72,16329.0,31.2468,31.3455,31.2073,31.3159,16329.0
2020-03-31 13:55:00,31.7,31.88,31.7,31.87,16741.0,31.2962,31.4739,31.2962,31.464,16741.0
2020-03-31 14:00:00,31.87,31.88,31.77,31.83,12952.0,31.464,31.4739,31.3653,31.4245,12952.0
2020-03-31 14:05:00,31.83,31.97,31.79,31.94,12803.0,31.4245,31.5627,31.385,31.5331,12803.0
2020-03-31 14:10:00,31.95,31.97,31.76,31.78,18303.0,31.543,31.5627,31.3554,31.3751,18303.0
2020-03-31 14:15:00,31.81,31.83,31.75,31.77,12755.0,31.4048,31.4245,31.3455,31.3653,12755.0
2020-03-31 14:20:00,31.8,31.91,31.78,31.87,14993.0,31.3949,31.5035,31.3751,31.464,14993.0
2020-03-31 14:25:00,31.87,32.13,31.87,32.11,9484.0,31.464,31.7207,31.464,31.7009,9484.0
2020-03-31 14:30:00,32.11,32.17,31.99,32.17,17919.0,31.7009,31.7602,31.5825,31.7602,17919.0
2020-03-31 14:35:00,32.15,32.21,32.05,32.21,31839.0,31.7404,31.7997,31.6417,31.7997,31839.0
2020-03-31 14:40:00,32.2,32.26,32.14,32.2,7776.0,31.7898,31.849,31.7306,31.7898,7776.0
2020-03-31 14:45:00,32.16,32.2,32.02,32.07,16591.0,31.7503,31.7898,31.6121,31.6614,16591.0
2020-03-31 14:50:00,32.1,32.18,32.03,32.11,12101.0,31.6911,31.77,31.622,31.7009,12101.0
2020-03-31 14:55:00,32.12,32.13,32.01,32.04,12158.0,31.7108,31.7207,31.6022,31.6318,12158.0
2020-03-31 15:00:00,32.06,32.14,32.03,32.04,16329.0,31.6516,31.7306,31.622,31.6318,16329.0
2020-03-31 15:05:00,32.03,32.07,31.99,32.03,15783.0,31.622,31.6614,31.5825,31.622,15783.0
2020-03-31 15:10:00,32.01,32.06,31.88,31.95,20232.0,31.6022,31.6516,31.4739,31.543,20232.0
2020-03-31 15:15:00,31.93,31.95,31.8,31.83,29098.0,31.5232,31.543,31.3949,31.4245,29098.0
2020-03-31 15:20:00,31.85,31.91,31.74,31.76,25490.0,31.4442,31.5035,31.3357,31.3554,25490.0
2020-03-31 15:25:00,31.76,31.78,31.65,31.65,22989.0,31.3554,31.3751,31.2468,31.2468,22989.0
2020-03-31 15:30:00,31.65,31.81,31.65,31.81,26075.0,31.2468,31.4048,31.2468,31.4048,26075.0
2020-03-31 15:35:00,31.83,31.89,31.72,31.8,26367.0,31.4245,31.4837,31.3159,31.3949,26367.0
2020-03-31 15:40:00,31.81,31.9,31.54,31.55,90477.0,31.4048,31.4936,31.1382,31.1481,90477.0
2020-03-31 15:45:00,31.56,31.72,31.45,31.45,37538.0,31.1579,31.3159,31.0493,31.0493,37538.0
2020-03-31 15:50:00,31.45,31.8,31.45,31.73,57585.0,31.0493,31.3949,31.0493,31.3258,57585.0
2020-03-31 15:55:00,31.74,31.93,31.68,31.72,106759.0,31.3357,31.5232,31.2764,31.3159,106759.0
2020-04-01 09:30:00,30.28,30.5,29.74,30.0,35158.0,29.8942,30.1114,29.3611,29.6178,35158.0
2020-04-01 09:35:00,29.93,30.37,29.93,30.07,4593.0,29.5487,29.9831,29.5487,29.6869,4593.0
2020-04-01 09:40:00,30.06,30.59,30.05,30.5,15305.0,29.6771,30.2003,29.6672,30.1114,15305.0
2020-04-01 09:45:00,30.5,30.5,30.15,30.26,14769.0,30.1114,30.1114,29.7659,29.8745,14769.0
2020-04-01 09:50:00,30.28,30.65,30.28,30.54,3604.0,29.8942,30.2595,29.8942,30.1509,3604.0
2020-04-01 09:55:00,30.55,30.58,30.24,30.3,9553.0,30.1608,30.1904,29.8548,29.914,9553.0
2020-04-01 10:00:00,30.37,30.46,30.25,30.28,11868.0,29.9831,30.072,29.8646,29.8942,11868.0
2020-04-01 10:05:00,30.31,30.52,30.28,30.42,6500.0,29.9239,30.1312,29.8942,30.0325,6500.0
2020-04-01 10:10:00,30.39,30.47,30.32,30.44,8764.0,30.0028,30.0818,29.9337,30.0522,8764.0
2020-04-01 10:15:00,30.41,30.55,30.41,30.44,9437.0,30.0226,30.1608,30.0226,30.0522,9437.0
2020-04-01 10:20:00,30.46,30.55,30.42,30.42,8715.0,30.072,30.1608,30.0325,30.0325,8715.0
2020-04-01 10:25:00,30.44,30.54,30.44,30.53,9033.0,30.0522,30.1509,30.0522,30.1411,9033.0
2020-04-01 10:30:00,30.49,30.66,30.47,30.54,10544.0,30.1016,30.2694,30.0818,30.1509,10544.0
2020-04-01 10:35:00,30.55,30.67,30.51,30.51,5800.0,30.1608,30.2793,30.1213,30.1213,5800.0
2020-04-01 10:40:00,30.52,30.55,30.42,30.43,4201.0,30.1312,30.1608,30.0325,30.0423,4201.0
2020-04-01 10:45:00,30.46,30.55,30.45,30.55,5307.0,30.072,30.1608,30.0621,30.1608,5307.0
2020-04-01 10:50:00,30.54,30.64,30.51,30.58,10305.0,30.1509,30.2497,30.1213,30.1904,10305.0
2020-04-01 10:55:00,30.57,30.69,30.47,30.69,9173.0,30.1806,30.299,30.0818,30.299,9173.0
2020-04-01 11:00:00,30.69,30.8,30.62,30.8,7393.0,30.299,30.4076,30.2299,30.4076,7393.0
2020-04-01 11:05:00,30.77,30.82,30.68,30.72,5022.0,30.378,30.4274,30.2892,30.3286,5022.0
2020-04-01 11:10:00,30.75,30.85,30.67,30.79,3875.0,30.3583,30.457,30.2793,30.3978,3875.0
2020-04-01 11:15:00,30.74,30.75,30.63,30.68,7294.0,30.3484,30.3583,30.2398,30.2892,7294.0
2020-04-01 11:20:00,30.69,30.73,30.55,30.55,4348.0,30.299,30.3385,30.1608,30.1608,4348.0
2020-04-01 11:25:00,30.6,30.61,30.39,30.39,5179.0,30.2102,30.22,30.0028,30.0028,5179.0
2020-04-01 11:30:00,30.37,30.5,30.37,30.44,4502.0,29.9831,30.1114,29.9831,30.0522,4502.0
2020-04-01 11:35:00,30.45,30.48,30.33,30.33,6643.0,30.0621,30.0917,29.9436,29.9436,6643.0
2020-04-01 11:40:00,30.35,30.38,30.26,30.35,5050.0,29.9634,29.993,29.8745,29.9634,5050.0
2020-04-01 11:45:00,30.33,30.39,30.26,30.36,4908.0,29.9436,30.0028,29.8745,29.9732,4908.0
2020-04-01 11:50:00,30.38,30.38,30.31,30.31,3344.0,29.993,29.993,29.9239,29.9239,3344.0
2020-04-01 11:55:00,30.34,30.38,30.29,30.34,4328.0,29.9535,29.993,29.9041,29.9535,4328.0
2020-04-01 12:00:00,30.32,30.35,30.17,30.19,4864.0,29.9337,29.9634,29.7857,29.8054,4864.0
2020-04-01 12:05:00,30.16,30.19,29.82,29.85,19685.0,29.7758,29.8054,29.4401,29.4697,19685.0
2020-04-01 12:10:00,29.89,30.07,29.86,30.03,8943.0,29.5092,29.6869,29.4796,29.6474,8943.0
2020-04-01 12:15:00,30.0,30.07,29.91,29.91,6010.0,29.6178,29.6869,29.529,29.529,6010.0
2020-04-01 12:20:00,29.95,30.01,29.91,29.91,5987.0,29.5685,29.6277,29.529,29.529,5987.0
2020-04-01 12:25:00,29.9,29.96,29.83,29.87,7504.0,29.5191,29.5783,29.45,29.4895,7504.0
2020-04-01 12:30:00,29.86,30.01,29.85,29.93,4048.0,29.4796,29.6277,29.4697,29.5487,4048.0
2020-04-01 12:35:00,29.92,29.92,29.69,29.69,5760.0,29.5388,29.5388,29.3118,29.3118,5760.0
2020-04-01 12:40:00,29.73,29.76,29.61,29.7,7029.0,29.3513,29.3809,29.2328,29.3216,7029.0
2020-04-01 12:45:00,29.67,29.74,29.6,29.64,6240.0,29.292,29.3611,29.2229,29.2624,6240.0
2020-04-01 12:50:00,29.66,29.75,29.65,29.75,4656.0,29.2821,29.371,29.2723,29.371,4656.0
2020-04-01 12:55:00,29.71,29.76,29.67,29.69,4900.0,29.3315,29.3809,29.292,29.3118,4900.0
2020-04-01 13:00:00,29.69,29.8,29.63,29.8,12236.0,29.3118,29.4204,29.2525,29.4204,12236.0
2020-04-01 13:05:00,29.79,29.82,29.74,29.74,6443.0,29.4105,29.4401,29.3611,29.3611,6443.0
2020-04-01 13:10:00,29.73,29.75,29.6,29.6,5100.0,29.3513,29.371,29.2229,29.2229,5100.0
2020-04-01 13:15:00,29.61,29.66,29.57,29.64,5142.0,29.2328,29.2821,29.1933,29.2624,5142.0
2020-04-01 13:20:00,29.62,29.7,29.61,29.69,6001.0,29.2427,29.3216,29.2328,29.3118,6001.0
2020-04-01 13:25:00,29.69,29.7,29.56,29.67,8563.0,29.3118,29.3216,29.1834,29.292,8563.0
2020-04-01 13:30:00,29.65,29.65,29.52,29.56,3884.0,29.2723,29.2723,29.1439,29.1834,3884.0
2020-04-01 13:35:00,29.58,29.6,29.55,29.57,4155.0,29.2032,29.2229,29.1735,29.1933,4155.0
2020-04-01 13:40:00,29.56,29.81,29.56,29.81,15338.0,29.1834,29.4302,29.1834,29.4302,15338.0
2020-04-01 13:45:00,29.82,29.9,29.72,29.88,19649.0,29.4401,29.5191,29.3414,29.4993,19649.0
2020-04-01 13:50:00,29.87,30.02,29.78,30.0,8947.0,29.4895,29.6376,29.4006,29.6178,8947.0
2020-04-01 13:55:00,30.0,30.07,29.96,30.05,20461.0,29.6178,29.6869,29.5783,29.6672,20461.0
2020-04-01 14:00:00,30.04,30.1,29.94,30.03,18417.0,29.6573,29.7165,29.5586,29.6474,18417.0
2020-04-01 14:05:00,30.01,30.12,30.01,30.01,10030.0,29.6277,29.7363,29.6277,29.6277,10030.0
2020-04-01 14:10:00,30.04,30.13,30.02,30.05,8251.0,29.6573,29.7462,29.6376,29.6672,8251.0
2020-04-01 14:15:00,30.05,30.09,29.97,30.09,16263.0,29.6672,29.7067,29.5882,29.7067,16263.0
2020-04-01 14:20:00,30.11,30.11,29.99,30.01,9201.0,29.7264,29.7264,29.6079,29.6277,9201.0
2020-04-01 14:25:00,30.04,30.1,30.0,30.09,9850.0,29.6573,29.7165,29.6178,29.7067,9850.0
2020-04-01 14:30:00,30.08,30.08,29.99,30.06,9449.0,29.6968,29.6968,29.6079,29.6771,9449.0
2020-04-01 14:35:00,30.06,30.17,30.0,30.17,11470.0,29.6771,29.7857,29.6178,29.7857,11470.0
2020-04-01 14:40:00,30.16,30.31,30.13,30.2,18632.0,29.7758,29.9239,29.7462,29.8153,18632.0
2020-04-01 14:45:00,30.21,30.37,30.21,30.3,22578.0,29.8251,29.9831,29.8251,29.914,22578.0
2020-04-01 14:50:00,30.28,30.34,30.24,30.26,15322.0,29.8942,29.9535,29.8548,29.8745,15322.0
2020-04-01 14:55:00,30.28,30.31,30.23,30.25,13103.0,29.8942,29.9239,29.8449,29.8646,13103.0
2020-04-01 15:00:00,30.28,30.39,30.24,30.34,12490.0,29.8942,30.0028,29.8548,29.9535,12490.0
2020-04-01 15:05:00,30.34,30.38,30.33,30.33,12256.0,29.9535,29.993,29.9436,29.9436,12256.0
2020-04-01 15:10:00,30.31,30.39,30.28,30.34,15523.0,29.9239,30.0028,29.8942,29.9535,15523.0
2020-04-01 15:15:00,30.3,30.42,30.25,30.41,13391.0,29.914,30.0325,29.8646,30.0226,13391.0
2020-04-01 15:20:00,30.41,30.41,30.29,30.29,17955.0,30.0226,30.0226,29.9041,29.9041,17955.0
2020-04-01 15:25:00,30.29,30.33,30.22,30.22,21090.0,29.9041,29.9436,29.835,29.835,21090.0
2020-04-01 15:30:00,30.2,30.28,30.16,30.21,26463.0,29.8153,29.8942,29.7758,29.8251,26463.0
2020-04-01 15:35:00,30.21,30.27,30.17,30.21,42559.0,29.8251,29.8844,29.7857,29.8251,42559.0
2020-04-01 15:40:00,30.21,30.27,30.18,30.27,33753.0,29.8251,29.8844,29.7955,29.8844,33753.0
2020-04-01 15:45:00,30.27,30.59,30.26,30.58,47328.0,29.8844,30.2003,29.8745,30.1904,47328.0
2020-04-01 15:50:00,30.58,30.96,30.58,30.82,109793.0,30.1904,30.5656,30.1904,30.4274,109793.0
2020-04-01 15:55:00,30.82,30.95,30.68,30.79,119693.0,30.4274,30.5557,30.2892,30.3978,119693.0
2020-04-02 09:30:00,30.76,31.26,30.76,31.03,11866.0,30.3681,30.8618,30.3681,30.6347,11866.0
2020-04-02 09:35:00,31.02,31.68,31.0,31.68,8980.0,30.6248,31.2764,30.6051,31.2764,8980.0
2020-04-02 09:40:00,31.55,31.55,31.17,31.34,16099.0,31.1481,31.1481,30.7729,30.9407,16099.0
2020-04-02 09:45:00,31.28,31.32,30.9,31.02,8962.0,30.8815,30.921,30.5064,30.6248,8962.0
2020-04-02 09:50:00,31.02,31.1,30.6,30.6,5080.0,30.6248,30.7038,30.2102,30.2102,5080.0
2020-04-02 09:55:00,30.59,31.06,30.59,31.04,3934.0,30.2003,30.6643,30.2003,30.6446,3934.0
2020-04-02 10:00:00,31.14,31.21,30.95,31.18,7974.0,30.7433,30.8124,30.5557,30.7828,7974.0
2020-04-02 10:05:00,31.19,31.32,31.05,31.32,10168.0,30.7927,30.921,30.6544,30.921,10168.0
2020-04-02 10:10:00,31.39,31.65,31.38,31.41,6452.0,30.9901,31.2468,30.9802,31.0099,6452.0
2020-04-02 10:15:00,31.4,31.44,31.26,31.37,4436.0,31.0,31.0395,30.8618,30.9704,4436.0
2020-04-02 10:20:00,31.29,31.42,31.0,31.0,5521.0,30.8914,31.0197,30.6051,30.6051,5521.0
2020-04-02 10:25:00,31.09,31.14,30.89,31.06,7681.0,30.6939,30.7433,30.4965,30.6643,7681.0
2020-04-02 10:30:00,31.14,31.29,30.99,31.2,7631.0,30.7433,30.8914,30.5952,30.8025,7631.0
2020-04-02 10:35:00,31.41,31.93,31.25,31.93,22154.0,31.0099,31.5232,30.8519,31.5232,22154.0
2020-04-02 10:40:00,31.93,32.02,31.57,31.66,20862.0,31.5232,31.6121,31.1678,31.2567,20862.0
2020-04-02 10:45:00,31.67,32.04,31.47,31.47,14622.0,31.2665,31.6318,31.0691,31.0691,14622.0
2020-04-02 10:50:00,31.47,31.75,31.42,31.42,47399.0,31.0691,31.3455,31.0197,31.0197,47399.0
2020-04-02 10:55:00,31.46,31.83,31.46,31.72,29167.0,31.0592,31.4245,31.0592,31.3159,29167.0
2020-04-02 11:00:00,31.72,31.77,31.5,31.66,24262.0,31.3159,31.3653,31.0987,31.2567,24262.0
2020-04-02 11:05:00,31.65,31.84,31.57,31.68,33944.0,31.2468,31.4344,31.1678,31.2764,33944.0
2020-04-02 11:10:00,31.74,32.07,31.68,31.97,12661.0,31.3357,31.6614,31.2764,31.5627,12661.0
2020-04-02 11:15:00,32.02,32.21,31.81,31.83,12521.0,31.6121,31.7997,31.4048,31.4245,12521.0
2020-04-02 11:20:00,31.81,31.94,31.68,31.78,8600.0,31.4048,31.5331,31.2764,31.3751,8600.0
2020-04-02 11:25:00,31.78,31.85,31.49,31.84,19925.0,31.3751,31.4442,31.0888,31.4344,19925.0
2020-04-02 11:30:00,31.8,32.0,31.75,31.8,9800.0,31.3949,31.5923,31.3455,31.3949,9800.0
2020-04-02 11:35:00,31.8,31.92,31.66,31.73,8229.0,31.3949,31.5134,31.2567,31.3258,8229.0
2020-04-02 11:40:00,31.77,31.96,31.62,31.62,14427.0,31.3653,31.5528,31.2172,31.2172,14427.0
2020-04-02 11:45:00,31.62,31.86,31.55,31.69,15135.0,31.2172,31.4541,31.1481,31.2863,15135.0
2020-04-02 11:50:00,31.67,31.75,31.57,31.57,4754.0,31.2665,31.3455,31.1678,31.1678,4754.0
2020-04-02 11:55:00,31.58,31.74,31.43,31.43,11198.0,31.1777,31.3357,31.0296,31.0296,11198.0
2020-04-02 12:00:00,31.52,31.62,31.47,31.47,16442.0,31.1185,31.2172,31.0691,31.0691,16442.0
2020-04-02 12:05:00,31.47,31.64,31.46,31.49,9762.0,31.0691,31.2369,31.0592,31.0888,9762.0
2020-04-02 12:10:00,31.49,31.76,31.39,31.52,17473.0,31.0888,31.3554,30.9901,31.1185,17473.0
2020-04-02 12:15:00,31.53,31.81,31.53,31.65,17532.0,31.1283,31.4048,31.1283,31.2468,17532.0
2020-04-02 12:20:00,31.61,31.72,31.6,31.65,8093.0,31.2073,31.3159,31.1974,31.2468,8093.0
2020-04-02 12:25:00,31.65,31.65,31.51,31.58,8160.0,31.2468,31.2468,31.1086,31.1777,8160.0
2020-04-02 12:30:00,31.52,31.59,31.43,31.46,15373.0,31.1185,31.1876,31.0296,31.0592,15373.0
2020-04-02 12:35:00,31.51,31.6,31.48,31.57,16334.0,31.1086,31.1974,31.079,31.1678,16334.0
2020-04-02 12:40:00,31.54,31.64,31.5,31.6,31707.0,31.1382,31.2369,31.0987,31.1974,31707.0
2020-04-02 12:45:00,31.59,31.7,31.53,31.64,8233.0,31.1876,31.2962,31.1283,31.2369,8233.0
2020-04-02 12:50:00,31.57,31.71,31.55,31.63,5476.0,31.1678,31.306,31.1481,31.2271,5476.0
2020-04-02 12:55:00,31.61,31.65,31.46,31.61,6800.0,31.2073,31.2468,31.0592,31.2073,6800.0
2020-04-02 13:00:00,31.58,31.61,31.38,31.38,8358.0,31.1777,31.2073,30.9802,30.9802,8358.0
2020-04-02 13:05:00,31.43,31.46,31.33,31.35,6204.0,31.0296,31.0592,30.9309,30.9506,6204.0
2020-04-02 13:10:00,31.29,31.31,31.07,31.13,6974.0,30.8914,30.9111,30.6742,30.7334,6974.0
2020-04-02 13:15:00,31.13,31.17,31.01,31.08,4720.0,30.7334,30.7729,30.6149,30.6841,4720.0
2020-04-02 13:20:00,31.06,31.11,30.93,30.99,8521.0,30.6643,30.7137,30.536,30.5952,8521.0
2020-04-02 13:25:00,30.98,30.98,30.82,30.94,6224.0,30.5853,30.5853,30.4274,30.5458,6224.0
2020-04-02 13:30:00,30.94,30.94,30.73,30.76,5595.0,30.5458,30.5458,30.3385,30.3681,5595.0
2020-04-02 13:35:00,30.75,30.86,30.73,30.78,11930.0,30.3583,30.4669,30.3385,30.3879,11930.0
2020-04-02 13:40:00,30.81,30.85,30.74,30.85,9842.0,30.4175,30.457,30.3484,30.457,9842.0
2020-04-02 13:45:00,30.82,30.83,30.72,30.79,6762.0,30.4274,30.4372,30.3286,30.3978,6762.0
2020-04-02 13:50:00,30.73,30.87,30.72,30.75,8490.0,30.3385,30.4767,30.3286,30.3583,8490.0
2020-04-02 13:55:00,30.74,30.74,30.5,30.5,11312.0,30.3484,30.3484,30.1114,30.1114,11312.0
2020-04-02 14:00:00,30.51,30.58,30.36,30.43,11571.0,30.1213,30.1904,29.9732,30.0423,11571.0
2020-04-02 14:05:00,30.43,30.51,30.4,30.42,10566.0,30.0423,30.1213,30.0127,30.0325,10566.0
2020-04-02 14:10:00,30.43,30.61,30.38,30.6,9752.0,30.0423,30.22,29.993,30.2102,9752.0
2020-04-02 14:15:00,30.61,30.63,30.46,30.46,9063.0,30.22,30.2398,30.072,30.072,9063.0
2020-04-02 14:20:00,30.42,30.54,30.39,30.46,15601.0,30.0325,30.1509,30.0028,30.072,15601.0
2020-04-02 14:25:00,30.46,30.73,30.45,30.66,11042.0,30.072,30.3385,30.0621,30.2694,11042.0
2020-04-02 14:30:00,30.65,30.75,30.57,30.65,19096.0,30.2595,30.3583,30.1806,30.2595,19096.0
2020-04-02 14:35:00,30.66,30.83,30.65,30.75,10012.0,30.2694,30.4372,30.2595,30.3583,10012.0
2020-04-02 14:40:00,30.76,30.77,30.58,30.58,9834.0,30.3681,30.378,30.1904,30.1904,9834.0
2020-04-02 14:45:00,30.52,30.61,30.44,30.52,11488.0,30.1312,30.22,30.0522,30.1312,11488.0
2020-04-02 14:50:00,30.53,30.71,30.44,30.69,9965.0,30.1411,30.3188,30.0522,30.299,9965.0
2020-04-02 14:55:00,30.67,30.78,30.63,30.78,10242.0,30.2793,30.3879,30.2398,30.3879,10242.0
2020-04-02 15:00:00,30.76,30.79,30.64,30.7,13306.0,30.3681,30.3978,30.2497,30.3089,13306.0
2020-04-02 15:05:00,30.69,30.69,30.54,30.69,19439.0,30.299,30.299,30.1509,30.299,19439.0
2020-04-02 15:10:00,30.69,30.7,30.57,30.59,8791.0,30.299,30.3089,30.1806,30.2003,8791.0
2020-04-02 15:15:00,30.59,30.77,30.56,30.76,20931.0,30.2003,30.378,30.1707,30.3681,20931.0
2020-04-02 15:20:00,30.75,30.79,30.59,30.63,19942.0,30.3583,30.3978,30.2003,30.2398,19942.0
2020-04-02 15:25:00,30.63,30.7,30.45,30.52,34037.0,30.2398,30.3089,30.0621,30.1312,34037.0
2020-04-02 15:30:00,30.52,30.57,30.37,30.44,34220.0,30.1312,30.1806,29.9831,30.0522,34220.0
2020-04-02 15:35:00,30.44,30.51,30.31,30.45,26087.0,30.0522,30.1213,29.9239,30.0621,26087.0
2020-04-02 15:40:00,30.43,30.7,30.42,30.68,31867.0,30.0423,30.3089,30.0325,30.2892,31867.0
2020-04-02 15:45:00,30.7,30.72,30.43,30.46,50189.0,30.3089,30.3286,30.0423,30.072,50189.0
2020-04-02 15:50:00,30.48,31.03,30.46,30.77,75131.0,30.0917,30.6347,30.072,30.378,75131.0
2020-04-02 15:55:00,30.75,30.84,30.69,30.81,115578.0,30.3583,30.4471,30.299,30.4175,115578.0
2020-04-03 09:30:00,30.86,30.86,30.55,30.55,3822.0,30.5167,30.5167,30.2102,30.2102,3822.0
2020-04-03 09:35:00,30.69,30.94,30.48,30.94,800.0,30.3486,30.5958,30.1409,30.5958,800.0
2020-04-03 09:40:00,30.76,30.94,30.57,30.91,527.0,30.4178,30.5958,30.2299,30.5662,527.0
2020-04-03 09:45:00,30.76,31.0,30.51,30.75,54020.0,30.4178,30.6552,30.1706,30.4079,54020.0
2020-04-03 09:50:00,30.65,30.79,30.52,30.73,65110.0,30.309,30.4475,30.1805,30.3882,65110.0
2020-04-03 09:55:00,30.73,30.93,30.63,30.63,14100.0,30.3882,30.5859,30.2893,30.2893,14100.0
2020-04-03 10:00:00,30.58,30.77,30.53,30.68,29646.0,30.2398,30.4277,30.1904,30.3387,29646.0
2020-04-03 10:05:00,30.69,30.78,30.56,30.57,8579.0,30.3486,30.4376,30.22,30.2299,8579.0
2020-04-03 10:10:00,30.6,30.6,30.39,30.48,10879.0,30.2596,30.2596,30.0519,30.1409,10879.0
2020-04-03 10:15:00,30.49,30.6,30.45,30.45,3591.0,30.1508,30.2596,30.1113,30.1113,3591.0
2020-04-03 10:20:00,30.39,30.47,30.29,30.42,7775.0,30.0519,30.131,29.953,30.0816,7775.0
2020-04-03 10:25:00,30.48,30.54,30.29,30.3,4249.0,30.1409,30.2003,29.953,29.9629,4249.0
2020-04-03 10:30:00,30.38,30.47,30.06,30.06,11750.0,30.042,30.131,29.7256,29.7256,11750.0
2020-04-03 10:35:00,30.05,30.31,29.98,30.31,2894.0,29.7157,29.9728,29.6465,29.9728,2894.0
2020-04-03 10:40:00,30.32,30.44,30.12,30.25,5128.0,29.9827,30.1014,29.7849,29.9135,5128.0
2020-04-03 10:45:00,30.28,30.59,30.26,30.26,5614.0,29.9432,30.2497,29.9234,29.9234,5614.0
2020-04-03 10:50:00,30.25,30.39,30.15,30.26,7857.0,29.9135,30.0519,29.8146,29.9234,7857.0
2020-04-03 10:55:00,30.28,30.56,30.27,30.56,8130.0,29.9432,30.22,29.9333,30.22,8130.0
2020-04-03 11:00:00,30.62,30.73,30.47,30.47,4900.0,30.2794,30.3882,30.131,30.131,4900.0
2020-04-03 11:05:00,30.34,30.42,30.26,30.36,4827.0,30.0025,30.0816,29.9234,30.0223,4827.0
2020-04-03 11:10:00,30.34,30.49,30.28,30.29,7391.0,30.0025,30.1508,29.9432,29.953,7391.0
2020-04-03 11:15:00,30.31,30.45,30.27,30.32,11076.0,29.9728,30.1113,29.9333,29.9827,11076.0
2020-04-03 11:20:00,30.38,30.4,30.16,30.19,4900.0,30.042,30.0618,29.8245,29.8542,4900.0
2020-04-03 11:25:00,30.23,30.34,30.23,30.34,6451.0,29.8937,30.0025,29.8937,30.0025,6451.0
2020-04-03 11:30:00,30.34,30.42,30.3,30.37,6852.0,30.0025,30.0816,29.9629,30.0322,6852.0
2020-04-03 11:35:00,30.38,30.38,30.26,30.36,8187.0,30.042,30.042,29.9234,30.0223,8187.0
2020-04-03 11:40:00,30.41,30.55,30.41,30.53,12438.0,30.0717,30.2102,30.0717,30.1904,12438.0
2020-04-03 11:45:00,30.53,30.59,30.44,30.51,56386.0,30.1904,30.2497,30.1014,30.1706,56386.0
2020-04-03 11:50:00,30.53,30.54,30.35,30.42,10909.0,30.1904,30.2003,30.0124,30.0816,10909.0
2020-04-03 11:55:00,30.4,30.56,30.39,30.56,14903.0,30.0618,30.22,30.0519,30.22,14903.0
2020-04-03 12:00:00,30.54,30.6,30.49,30.54,11032.0,30.2003,30.2596,30.1508,30.2003,11032.0
2020-04-03 12:05:00,30.54,30.54,30.39,30.43,22419.0,30.2003,30.2003,30.0519,30.0915,22419.0
2020-04-03 12:10:00,30.46,30.47,30.31,30.31,6488.0,30.1212,30.131,29.9728,29.9728,6488.0
2020-04-03 12:15:00,30.3,30.31,30.21,30.25,7282.0,29.9629,29.9728,29.8739,29.9135,7282.0
2020-04-03 12:20:00,30.21,30.33,30.19,30.29,5075.0,29.8739,29.9926,29.8542,29.953,5075.0
2020-04-03 12:25:00,30.27,30.33,30.21,30.33,4489.0,29.9333,29.9926,29.8739,29.9926,4489.0
2020-04-03 12:30:00,30.31,30.39,30.27,30.29,5630.0,29.9728,30.0519,29.9333,29.953,5630.0
2020-04-03 12:35:00,30.34,30.37,30.28,30.36,5600.0,30.0025,30.0322,29.9432,30.0223,5600.0
2020-04-03 12:40:00,30.36,30.37,30.28,30.34,9499.0,30.0223,30.0322,29.9432,30.0025,9499.0
2020-04-03 12:45:00,30.36,30.37,30.2,30.22,3927.0,30.0223,30.0322,29.8641,29.8838,3927.0
2020-04-03 12:50:00,30.22,30.26,30.18,30.18,8648.0,29.8838,29.9234,29.8443,29.8443,8648.0
2020-04-03 12:55:00,30.17,30.25,30.16,30.16,8359.0,29.8344,29.9135,29.8245,29.8245,8359.0
2020-04-03 13:00:00,30.19,30.22,30.13,30.17,4539.0,29.8542,29.8838,29.7948,29.8344,4539.0
2020-04-03 13:05:00,30.19,30.28,30.19,30.26,2675.0,29.8542,29.9432,29.8542,29.9234,2675.0
2020-04-03 13:10:00,30.28,30.28,30.16,30.16,25623.0,29.9432,29.9432,29.8245,29.8245,25623.0
2020-04-03 13:15:00,30.17,30.26,30.17,30.18,5500.0,29.8344,29.9234,29.8344,29.8443,5500.0
2020-04-03 13:20:00,30.23,30.23,30.12,30.12,19718.0,29.8937,29.8937,29.7849,29.7849,19718.0
2020-04-03 13:25:00,30.11,30.12,29.97,30.02,11572.0,29.7751,29.7849,29.6366,29.6861,11572.0
2020-04-03 13:30:00,30.03,30.03,29.92,29.97,6314.0,29.6959,29.6959,29.5872,29.6366,6314.0
2020-04-03 13:35:00,29.94,29.99,29.89,29.95,11706.0,29.6069,29.6564,29.5575,29.6168,11706.0
2020-04-03 13:40:00,29.93,29.98,29.87,29.98,4928.0,29.5971,29.6465,29.5377,29.6465,4928.0
2020-04-03 13:45:00,29.99,30.14,29.99,30.05,8227.0,29.6564,29.8047,29.6564,29.7157,8227.0
2020-04-03 13:50:00,30.08,30.13,30.04,30.08,5466.0,29.7454,29.7948,29.7058,29.7454,5466.0
2020-04-03 13:55:00,30.08,30.08,30.03,30.06,4583.0,29.7454,29.7454,29.6959,29.7256,4583.0
2020-04-03 14:00:00,30.07,30.11,30.01,30.03,11914.0,29.7355,29.7751,29.6762,29.6959,11914.0
2020-04-03 14:05:00,30.01,30.04,29.94,29.98,10521.0,29.6762,29.7058,29.6069,29.6465,10521.0
2020-04-03 14:10:00,29.94,29.96,29.91,29.94,5614.0,29.6069,29.6267,29.5773,29.6069,5614.0
2020-04-03 14:15:00,29.94,30.03,29.86,29.94,12256.0,29.6069,29.6959,29.5278,29.6069,12256.0
2020-04-03 14:20:00,29.96,30.12,29.96,30.1,6578.0,29.6267,29.7849,29.6267,29.7652,6578.0
2020-04-03 14:25:00,30.11,30.3,30.1,30.3,13452.0,29.7751,29.9629,29.7652,29.9629,13452.0
2020-04-03 14:30:00,30.29,30.29,30.21,30.24,7213.0,29.953,29.953,29.8739,29.9036,7213.0
2020-04-03 14:35:00,30.23,30.31,30.2,30.24,8542.0,29.8937,29.9728,29.8641,29.9036,8542.0
2020-04-03 14:40:00,30.26,30.31,30.12,30.14,7210.0,29.9234,29.9728,29.7849,29.8047,7210.0
2020-04-03 14:45:00,30.14,30.27,30.14,30.27,7668.0,29.8047,29.9333,29.8047,29.9333,7668.0
2020-04-03 14:50:00,30.26,30.37,30.24,30.28,9084.0,29.9234,30.0322,29.9036,29.9432,9084.0
2020-04-03 14:55:00,30.29,30.47,30.28,30.44,7972.0,29.953,30.131,29.9432,30.1014,7972.0
2020-04-03 15:00:00,30.48,30.5,30.42,30.46,17569.0,30.1409,30.1607,30.0816,30.1212,17569.0
2020-04-03 15:05:00,30.42,30.46,30.38,30.39,8869.0,30.0816,30.1212,30.042,30.0519,8869.0
2020-04-03 15:10:00,30.38,30.63,30.38,30.61,36836.0,30.042,30.2893,30.042,30.2695,36836.0
2020-04-03 15:15:00,30.61,30.74,30.58,30.61,17909.0,30.2695,30.398,30.2398,30.2695,17909.0
2020-04-03 15:20:00,30.63,30.68,30.49,30.49,13297.0,30.2893,30.3387,30.1508,30.1508,13297.0
2020-04-03 15:25:00,30.49,30.63,30.49,30.59,12942.0,30.1508,30.2893,30.1508,30.2497,12942.0
2020-04-03 15:30:00,30.57,30.66,30.51,30.52,19491.0,30.2299,30.3189,30.1706,30.1805,19491.0
2020-04-03 15:35:00,30.51,30.63,30.5,30.54,19205.0,30.1706,30.2893,30.1607,30.2003,19205.0
2020-04-03 15:40:00,30.55,30.6,30.44,30.44,21423.0,30.2102,30.2596,30.1014,30.1014,21423.0
2020-04-03 15:45:00,30.45,30.68,30.45,30.56,21079.0,30.1113,30.3387,30.1113,30.22,21079.0
2020-04-03 15:50:00,30.58,30.79,30.57,30.58,46007.0,30.2398,30.4475,30.2299,30.2398,46007.0
2020-04-03 15:55:00,30.5,30.62,30.47,30.57,61035.0,30.1607,30.2794,30.131,30.2299,61035.0
2020-04-06 09:30:00,31.68,32.45,31.68,32.16,19866.0,31.3276,32.089,31.3276,31.8022,19866.0
2020-04-06 09:35:00,32.05,32.31,31.88,32.19,1451.0,31.6935,31.9506,31.5254,31.8319,1451.0
2020-04-06 09:40:00,32.34,32.42,32.24,32.29,2700.0,31.9802,32.0594,31.8814,31.9308,2700.0
2020-04-06 09:45:00,32.36,32.39,32.19,32.38,2300.0,32.0,32.0297,31.8319,32.0198,2300.0
2020-04-06 09:50:00,32.43,32.67,32.31,32.67,7424.0,32.0692,32.3066,31.9506,32.3066,7424.0
2020-04-06 09:55:00,32.66,32.82,32.56,32.81,11992.0,32.2967,32.4549,32.1978,32.445,11992.0
2020-04-06 10:00:00,32.83,33.24,32.83,33.24,14594.0,32.4648,32.8702,32.4648,32.8702,14594.0
2020-04-06 10:05:00,33.23,33.31,33.13,33.2,13610.0,32.8603,32.9395,32.7615,32.8307,13610.0
2020-04-06 10:10:00,33.16,33.2,32.75,32.75,4027.0,32.7911,32.8307,32.3857,32.3857,4027.0
2020-04-06 10:15:00,32.91,32.91,32.77,32.85,3875.0,32.5439,32.5439,32.4055,32.4846,3875.0
2020-04-06 10:20:00,32.87,33.01,32.87,32.98,7436.0,32.5043,32.6428,32.5043,32.6131,7436.0
2020-04-06 10:25:00,32.96,32.99,32.84,32.89,6807.0,32.5933,32.623,32.4747,32.5241,6807.0
2020-04-06 10:30:00,32.83,32.83,32.64,32.76,8604.0,32.4648,32.4648,32.2769,32.3956,8604.0
2020-04-06 10:35:00,32.7,32.71,32.41,32.41,8560.0,32.3362,32.3461,32.0495,32.0495,8560.0
2020-04-06 10:40:00,32.41,32.42,32.28,32.37,2250.0,32.0495,32.0594,31.9209,32.0099,2250.0
2020-04-06 10:45:00,32.37,32.54,32.36,32.53,4713.0,32.0099,32.178,32.0,32.1681,4713.0
2020-04-06 10:50:00,32.53,32.68,32.53,32.65,6000.0,32.1681,32.3165,32.1681,32.2868,6000.0
2020-04-06 10:55:00,32.64,32.68,32.47,32.56,6564.0,32.2769,32.3165,32.1088,32.1978,6564.0
2020-04-06 11:00:00,32.52,32.68,32.48,32.67,3500.0,32.1582,32.3165,32.1187,32.3066,3500.0
2020-04-06 11:05:00,32.66,32.67,32.56,32.57,5545.0,32.2967,32.3066,32.1978,32.2077,5545.0
2020-04-06 11:10:00,32.58,32.58,32.46,32.48,4382.0,32.2176,32.2176,32.0989,32.1187,4382.0
2020-04-06 11:15:00,32.51,32.6,32.51,32.54,3024.0,32.1484,32.2374,32.1484,32.178,3024.0
2020-04-06 11:20:00,32.52,32.63,32.5,32.52,4727.0,32.1582,32.267,32.1385,32.1582,4727.0
2020-04-06 11:25:00,32.52,32.67,32.51,32.62,3387.0,32.1582,32.3066,32.1484,32.2571,3387.0
2020-04-06 11:30:00,32.7,32.87,32.68,32.82,2400.0,32.3362,32.5043,32.3165,32.4549,2400.0
2020-04-06 11:35:00,32.82,32.88,32.73,32.78,6177.0,32.4549,32.5142,32.3659,32.4154,6177.0
2020-04-06 11:40:00,32.74,32.97,32.73,32.94,8401.0,32.3758,32.6032,32.3659,32.5736,8401.0
2020-04-06 11:45:00,32.92,32.98,32.79,32.96,5622.0,32.5538,32.6131,32.4252,32.5933,5622.0
2020-04-06 11:50:00,32.98,33.14,32.96,33.13,2258.0,32.6131,32.7713,32.5933,32.7615,2258.0
2020-04-06 11:55:00,33.17,33.18,32.85,32.88,6250.0,32.801,32.8109,32.4846,32.5142,6250.0
2020-04-06 12:00:00,32.9,32.95,32.82,32.95,5428.0,32.534,32.5835,32.4549,32.5835,5428.0
2020-04-06 12:05:00,32.96,33.02,32.93,32.98,3200.0,32.5933,32.6527,32.5637,32.6131,3200.0
2020-04-06 12:10:00,32.98,33.06,32.95,33.06,5483.0,32.6131,32.6922,32.5835,32.6922,5483.0
2020-04-06 12:15:00,33.07,33.07,32.99,33.06,3500.0,32.7021,32.7021,32.623,32.6922,3500.0
2020-04-06 12:20:00,33.06,33.24,33.06,33.24,4925.0,32.6922,32.8702,32.6922,32.8702,4925.0
2020-04-06 12:25:00,33.2,33.2,33.14,33.18,10598.0,32.8307,32.8307,32.7713,32.8109,10598.0
2020-04-06 12:30:00,33.17,33.28,33.14,33.25,31094.0,32.801,32.9098,32.7713,32.8801,31094.0
2020-04-06 12:35:00,33.22,33.26,33.1,33.19,12689.0,32.8505,32.89,32.7318,32.8208,12689.0
2020-04-06 12:40:00,33.23,33.23,33.11,33.12,7081.0,32.8603,32.8603,32.7417,32.7516,7081.0
2020-04-06 12:45:00,33.12,33.2,33.1,33.13,5400.0,32.7516,32.8307,32.7318,32.7615,5400.0
2020-04-06 12:50:00,33.11,33.18,33.05,33.18,8874.0,32.7417,32.8109,32.6823,32.8109,8874.0
2020-04-06 12:55:00,33.18,33.24,33.15,33.16,6800.0,32.8109,32.8702,32.7812,32.7911,6800.0
2020-04-06 13:00:00,33.19,33.19,33.0,33.0,11701.0,32.8208,32.8208,32.6329,32.6329,11701.0
2020-04-06 13:05:00,33.0,33.05,32.95,33.0,15050.0,32.6329,32.6823,32.5835,32.6329,15050.0
2020-04-06 13:10:00,33.01,33.07,33.0,33.05,5804.0,32.6428,32.7021,32.6329,32.6823,5804.0
2020-04-06 13:15:00,33.04,33.12,33.03,33.09,7965.0,32.6725,32.7516,32.6626,32.7219,7965.0
2020-04-06 13:20:00,33.09,33.09,33.01,33.05,8585.0,32.7219,32.7219,32.6428,32.6823,8585.0
2020-04-06 13:25:00,33.04,33.06,32.93,32.95,6418.0,32.6725,32.6922,32.5637,32.5835,6418.0
2020-04-06 13:30:00,32.95,32.99,32.91,32.96,5000.0,32.5835,32.623,32.5439,32.5933,5000.0
2020-04-06 13:35:00,32.99,32.99,32.88,32.96,5664.0,32.623,32.623,32.5142,32.5933,5664.0
2020-04-06 13:40:00,32.94,33.05,32.92,33.04,7001.0,32.5736,32.6823,32.5538,32.6725,7001.0
2020-04-06 13:45:00,33.04,33.11,33.03,33.11,2834.0,32.6725,32.7417,32.6626,32.7417,2834.0
2020-04-06 13:50:00,33.13,33.23,33.13,33.15,5675.0,32.7615,32.8603,32.7615,32.7812,5675.0
2020-04-06 13:55:00,33.14,33.31,33.12,33.27,6416.0,32.7713,32.9395,32.7516,32.8999,6416.0
2020-04-06 14:00:00,33.25,33.25,33.03,33.04,6309.0,32.8801,32.8801,32.6626,32.6725,6309.0
2020-04-06 14:05:00,33.06,33.06,32.79,32.83,11542.0,32.6922,32.6922,32.4252,32.4648,11542.0
2020-04-06 14:10:00,32.74,32.82,32.71,32.72,5604.0,32.3758,32.4549,32.3461,32.356,5604.0
2020-04-06 14:15:00,32.73,32.83,32.72,32.81,3603.0,32.3659,32.4648,32.356,32.445,3603.0
2020-04-06 14:20:00,32.81,32.95,32.8,32.94,6433.0,32.445,32.5835,32.4351,32.5736,6433.0
2020-04-06 14:25:00,32.95,32.99,32.92,32.92,2687.0,32.5835,32.623,32.5538,32.5538,2687.0
2020-04-06 14:30:00,32.94,32.97,32.77,32.84,6923.0,32.5736,32.6032,32.4055,32.4747,6923.0
2020-04-06 14:35:00,32.81,32.95,32.81,32.87,3599.0,32.445,32.5835,32.445,32.5043,3599.0
2020-04-06 14:40:00,32.9,32.91,32.83,32.86,6296.0,32.534,32.5439,32.4648,32.4945,6296.0
2020-04-06 14:45:00,32.84,32.9,32.83,32.89,4700.0,32.4747,32.534,32.4648,32.5241,4700.0
2020-04-06 14:50:00,32.9,32.9,32.81,32.82,6116.0,32.534,32.534,32.445,32.4549,6116.0
2020-04-06 14:55:00,32.82,32.91,32.81,32.85,5200.0,32.4549,32.5439,32.445,32.4846,5200.0
2020-04-06 15:00:00,32.85,32.92,32.75,32.92,6630.0,32.4846,32.5538,32.3857,32.5538,6630.0
2020-04-06 15:05:00,32.89,32.98,32.82,32.9,11462.0,32.5241,32.6131,32.4549,32.534,11462.0
2020-04-06 15:10:00,32.9,32.9,32.79,32.85,5079.0,32.534,32.534,32.4252,32.4846,5079.0
2020-04-06 15:15:00,32.84,32.89,32.78,32.78,6027.0,32.4747,32.5241,32.4154,32.4154,6027.0
2020-04-06 15:20:00,32.77,32.89,32.77,32.89,8780.0,32.4055,32.5241,32.4055,32.5241,8780.0
2020-04-06 15:25:00,32.88,32.9,32.81,32.85,11011.0,32.5142,32.534,32.445,32.4846,11011.0
2020-04-06 15:30:00,32.86,32.98,32.8,32.85,16866.0,32.4945,32.6131,32.4351,32.4846,16866.0
2020-04-06 15:35:00,32.86,32.96,32.84,32.91,13701.0,32.4945,32.5933,32.4747,32.5439,13701.0
2020-04-06 15:40:00,32.92,33.02,32.88,32.99,12965.0,32.5538,32.6527,32.5142,32.623,12965.0
2020-04-06 15:45:00,33.0,33.04,32.81,32.94,20048.0,32.6329,32.6725,32.445,32.5736,20048.0
2020-04-06 15:50:00,32.94,33.3,32.94,33.2,45339.0,32.5736,32.9296,32.5736,32.8307,45339.0
2020-04-06 15:55:00,33.2,33.25,33.01,33.07,75608.0,32.8307,32.8801,32.6428,32.7021,75608.0
2020-04-07 09:30:00,34.01,34.32,33.67,34.2,12441.0,33.6317,33.9382,33.2954,33.8196,12441.0
2020-04-07 09:35:00,34.2,34.23,33.82,33.82,6072.0,33.8196,33.8492,33.4438,33.4438,6072.0
2020-04-07 09:40:00,33.82,33.97,33.64,33.8,14564.0,33.4438,33.5921,33.2658,33.424,14564.0
2020-04-07 09:45:00,33.81,33.93,33.76,33.82,13227.0,33.4339,33.5526,33.3844,33.4438,13227.0
2020-04-07 09:50:00,33.82,34.0,33.77,33.84,25996.0,33.4438,33.6218,33.3943,33.4636,25996.0
2020-04-07 09:55:00,33.87,33.98,33.65,33.98,55571.0,33.4932,33.602,33.2757,33.602,55571.0
2020-04-07 10:00:00,33.98,34.07,33.87,33.96,34437.0,33.602,33.691,33.4932,33.5822,34437.0
2020-04-07 10:05:00,33.99,34.04,33.8,33.88,26783.0,33.6119,33.6613,33.424,33.5031,26783.0
2020-04-07 10:10:00,33.84,33.93,33.57,33.58,10481.0,33.4636,33.5526,33.1966,33.2065,10481.0
2020-04-07 10:15:00,33.61,33.68,33.35,33.68,7229.0,33.2361,33.3053,32.979,33.3053,7229.0
2020-04-07 10:20:00,33.76,33.85,33.19,33.19,5989.0,33.3844,33.4734,32.8208,32.8208,5989.0
2020-04-07 10:25:00,33.25,33.64,33.24,33.35,8801.0,32.8801,33.2658,32.8702,32.979,8801.0
2020-04-07 10:30:00,33.35,33.56,33.27,33.48,10095.0,32.979,33.1867,32.8999,33.1076,10095.0
2020-04-07 10:35:00,33.53,33.65,33.24,33.35,9429.0,33.157,33.2757,32.8702,32.979,9429.0
2020-04-07 10:40:00,33.34,33.5,33.11,33.12,5487.0,32.9691,33.1273,32.7417,32.7516,5487.0
2020-04-07 10:45:00,33.12,33.25,32.73,32.73,7529.0,32.7516,32.8801,32.3659,32.3659,7529.0
2020-04-07 10:50:00,32.87,32.99,32.81,32.82,7803.0,32.5043,32.623,32.445,32.4549,7803.0
2020-04-07 10:55:00,32.92,33.12,32.85,33.02,6364.0,32.5538,32.7516,32.4846,32.6527,6364.0
2020-04-07 11:00:00,33.01,33.18,32.8,33.13,9324.0,32.6428,32.8109,32.4351,32.7615,9324.0
2020-04-07 11:05:00,33.14,33.27,33.09,33.09,25540.0,32.7713,32.8999,32.7219,32.7219,25540.0
2020-04-07 11:10:00,33.11,33.3,33.09,33.15,11699.0,32.7417,32.9296,32.7219,32.7812,11699.0
2020-04-07 11:15:00,33.15,33.2,32.98,33.03,25492.0,32.7812,32.8307,32.6131,32.6626,25492.0
2020-04-07 11:20:00,33.04,33.04,32.84,32.88,11620.0,32.6725,32.6725,32.4747,32.5142,11620.0
2020-04-07 11:25:00,32.89,32.92,32.7,32.82,18797.0,32.5241,32.5538,32.3362,32.4549,18797.0
2020-04-07 11:30:00,32.83,33.08,32.8,33.03,17678.0,32.4648,32.712,32.4351,32.6626,17678.0
2020-04-07 11:35:00,32.97,33.26,32.93,33.25,16210.0,32.6032,32.89,32.5637,32.8801,16210.0
2020-04-07 11:40:00,33.25,33.36,33.18,33.26,20841.0,32.8801,32.9889,32.8109,32.89,20841.0
2020-04-07 11:45:00,33.26,33.51,33.25,33.51,8425.0,32.89,33.1372,32.8801,33.1372,8425.0
2020-04-07 11:50:00,33.43,33.46,33.35,33.41,5388.0,33.0581,33.0878,32.979,33.0383,5388.0
2020-04-07 11:55:00,33.38,33.43,33.14,33.24,11239.0,33.0087,33.0581,32.7713,32.8702,11239.0
2020-04-07 12:00:00,33.26,33.38,33.18,33.26,26883.0,32.89,33.0087,32.8109,32.89,26883.0
2020-04-07 12:05:00,33.26,33.44,33.26,33.43,10502.0,32.89,33.068,32.89,33.0581,10502.0
2020-04-07 12:10:00,33.4,33.4,33.32,33.4,6720.0,33.0285,33.0285,32.9493,33.0285,6720.0
2020-04-07 12:15:00,33.4,33.42,33.33,33.35,24059.0,33.0285,33.0482,32.9592,32.979,24059.0
2020-04-07 12:20:00,33.37,33.42,33.23,33.27,9436.0,32.9988,33.0482,32.8603,32.8999,9436.0
2020-04-07 12:25:00,33.29,33.32,33.22,33.26,9801.0,32.9197,32.9493,32.8505,32.89,9801.0
2020-04-07 12:30:00,33.28,33.3,33.11,33.22,6974.0,32.9098,32.9296,32.7417,32.8505,6974.0
2020-04-07 12:35:00,33.21,33.31,33.16,33.23,7438.0,32.8406,32.9395,32.7911,32.8603,7438.0
2020-04-07 12:40:00,33.24,33.37,33.24,33.34,8999.0,32.8702,32.9988,32.8702,32.9691,8999.0
2020-04-07 12:45:00,33.34,33.34,33.21,33.32,12508.0,32.9691,32.9691,32.8406,32.9493,12508.0
2020-04-07 12:50:00,33.3,33.3,33.17,33.2,8190.0,32.9296,32.9296,32.801,32.8307,8190.0
2020-04-07 12:55:00,33.2,33.28,33.13,33.18,4400.0,32.8307,32.9098,32.7615,32.8109,4400.0
2020-04-07 13:00:00,33.2,33.26,33.02,33.02,9965.0,32.8307,32.89,32.6527,32.6527,9965.0
2020-04-07 13:05:00,33.07,33.2,33.07,33.11,5246.0,32.7021,32.8307,32.7021,32.7417,5246.0
2020-04-07 13:10:00,33.12,33.16,33.06,33.16,3039.0,32.7516,32.7911,32.6922,32.7911,3039.0
2020-04-07 13:15:00,33.13,33.17,32.98,32.98,2918.0,32.7615,32.801,32.6131,32.6131,2918.0
2020-04-07 13:20:00,33.02,33.02,32.75,32.77,22250.0,32.6527,32.6527,32.3857,32.4055,22250.0
2020-04-07 13:25:00,32.8,32.93,32.8,32.87,6019.0,32.4351,32.5637,32.4351,32.5043,6019.0
2020-04-07 13:30:00,32.95,33.05,32.9,33.05,11882.0,32.5835,32.6823,32.534,32.6823,11882.0
2020-04-07 13:35:00,33.05,33.07,32.94,32.96,12101.0,32.6823,32.7021,32.5736,32.5933,12101.0
2020-04-07 13:40:00,32.96,33.19,32.92,33.13,6680.0,32.5933,32.8208,32.5538,32.7615,6680.0
2020-04-07 13:45:00,33.13,33.22,33.02,33.07,6545.0,32.7615,32.8505,32.6527,32.7021,6545.0
2020-04-07 13:50:00,32.99,33.19,32.99,33.19,5614.0,32.623,32.8208,32.623,32.8208,5614.0
2020-04-07 13:55:00,33.2,33.2,33.07,33.18,4348.0,32.8307,32.8307,32.7021,32.8109,4348.0
2020-04-07 14:00:00,33.19,33.19,33.05,33.06,5296.0,32.8208,32.8208,32.6823,32.6922,5296.0
2020-04-07 14:05:00,33.08,33.09,32.92,33.03,8932.0,32.712,32.7219,32.5538,32.6626,8932.0
2020-04-07 14:10:00,33.05,33.16,33.05,33.08,6146.0,32.6823,32.7911,32.6823,32.712,6146.0
2020-04-07 14:15:00,33.1,33.15,32.89,32.89,4578.0,32.7318,32.7812,32.5241,32.5241,4578.0
2020-04-07 14:20:00,32.89,33.04,32.86,32.97,5337.0,32.5241,32.6725,32.4945,32.6032,5337.0
2020-04-07 14:25:00,32.99,33.04,32.89,32.91,11145.0,32.623,32.6725,32.5241,32.5439,11145.0
2020-04-07 14:30:00,32.85,32.99,32.82,32.89,5265.0,32.4846,32.623,32.4549,32.5241,5265.0
2020-04-07 14:35:00,32.87,32.93,32.77,32.82,6255.0,32.5043,32.5637,32.4055,32.4549,6255.0
2020-04-07 14:40:00,32.81,32.82,32.65,32.65,7323.0,32.445,32.4549,32.2868,32.2868,7323.0
2020-04-07 14:45:00,32.7,32.84,32.65,32.65,7838.0,32.3362,32.4747,32.2868,32.2868,7838.0
2020-04-07 14:50:00,32.62,32.68,32.54,32.54,8581.0,32.2571,32.3165,32.178,32.178,8581.0
2020-04-07 14:55:00,32.57,32.67,32.48,32.54,6535.0,32.2077,32.3066,32.1187,32.178,6535.0
2020-04-07 15:00:00,32.54,32.83,32.54,32.83,4052.0,32.178,32.4648,32.178,32.4648,4052.0
2020-04-07 15:05:00,32.77,32.91,32.7,32.9,8377.0,32.4055,32.5439,32.3362,32.534,8377.0
2020-04-07 15:10:00,32.88,33.01,32.85,33.01,6624.0,32.5142,32.6428,32.4846,32.6428,6624.0
2020-04-07 15:15:00,32.96,33.01,32.69,32.74,6755.0,32.5933,32.6428,32.3264,32.3758,6755.0
2020-04-07 15:20:00,32.71,32.71,32.51,32.52,9043.0,32.3461,32.3461,32.1484,32.1582,9043.0
2020-04-07 15:25:00,32.55,32.78,32.55,32.66,12003.0,32.1879,32.4154,32.1879,32.2967,12003.0
2020-04-07 15:30:00,32.69,32.83,32.6,32.82,14908.0,32.3264,32.4648,32.2374,32.4549,14908.0
2020-04-07 15:35:00,32.82,32.98,32.81,32.97,9292.0,32.4549,32.6131,32.445,32.6032,9292.0
2020-04-07 15:40:00,32.97,33.07,32.89,32.96,13877.0,32.6032,32.7021,32.5241,32.5933,13877.0
2020-04-07 15:45:00,32.97,33.13,32.93,33.13,14144.0,32.6032,32.7615,32.5637,32.7615,14144.0
2020-04-07 15:50:00,33.1,33.12,32.56,32.76,24368.0,32.7318,32.7516,32.1978,32.3956,24368.0
2020-04-07 15:55:00,32.74,32.81,32.54,32.59,59943.0,32.3758,32.445,32.178,32.2275,59943.0
2020-04-08 09:30:00,33.05,33.13,32.84,32.85,13564.0,32.6823,32.7615,32.4747,32.4846,13564.0
2020-04-08 09:35:00,32.88,32.98,32.69,32.82,2600.0,32.5142,32.6131,32.3264,32.4549,2600.0
2020-04-08 09:40:00,32.95,33.06,32.87,32.89,4100.0,32.5835,32.6922,32.5043,32.5241,4100.0
2020-04-08 09:45:00,32.92,33.04,32.88,32.88,2016.0,32.5538,32.6725,32.5142,32.5142,2016.0
2020-04-08 09:50:00,32.87,33.04,32.83,32.83,3331.0,32.5043,32.6725,32.4648,32.4648,3331.0
2020-04-08 09:55:00,32.87,32.99,32.87,32.89,2102.0,32.5043,32.623,32.5043,32.5241,2102.0
2020-04-08 10:00:00,32.82,33.01,32.78,32.81,7416.0,32.4549,32.6428,32.4154,32.445,7416.0
2020-04-08 10:05:00,32.83,32.9,32.66,32.75,2665.0,32.4648,32.534,32.2967,32.3857,2665.0
2020-04-08 10:10:00,32.81,32.92,32.76,32.89,2599.0,32.445,32.5538,32.3956,32.5241,2599.0
2020-04-08 10:15:00,32.84,32.98,32.84,32.93,4050.0,32.4747,32.6131,32.4747,32.5637,4050.0
2020-04-08 10:20:00,32.95,32.97,32.87,32.92,5000.0,32.5835,32.6032,32.5043,32.5538,5000.0
2020-04-08 10:25:00,32.93,32.98,32.88,32.98,8739.0,32.5637,32.6131,32.5142,32.6131,8739.0
2020-04-08 10:30:00,33.0,33.18,32.99,33.13,9150.0,32.6329,32.8109,32.623,32.7615,9150.0
2020-04-08 10:35:00,33.12,33.24,33.07,33.16,8708.0,32.7516,32.8702,32.7021,32.7911,8708.0
2020-04-08 10:40:00,33.21,33.24,33.0,33.06,5990.0,32.8406,32.8702,32.6329,32.6922,5990.0
2020-04-08 10:45:00,33.06,33.08,32.96,32.96,1350.0,32.6922,32.712,32.5933,32.5933,1350.0
2020-04-08 10:50:00,33.02,33.09,33.02,33.03,1404.0,32.6527,32.7219,32.6527,32.6626,1404.0
2020-04-08 10:55:00,33.0,33.18,32.98,33.18,3416.0,32.6329,32.8109,32.6131,32.8109,3416.0
2020-04-08 11:00:00,33.09,33.15,33.09,33.14,2050.0,32.7219,32.7812,32.7219,32.7713,2050.0
2020-04-08 11:05:00,33.18,33.24,33.11,33.2,3382.0,32.8109,32.8702,32.7417,32.8307,3382.0
2020-04-08 11:10:00,33.25,33.37,33.24,33.28,5118.0,32.8801,32.9988,32.8702,32.9098,5118.0
2020-04-08 11:15:00,33.32,33.41,33.3,33.33,2400.0,32.9493,33.0383,32.9296,32.9592,2400.0
2020-04-08 11:20:00,33.35,33.44,33.35,33.4,5697.0,32.979,33.068,32.979,33.0285,5697.0
2020-04-08 11:25:00,33.44,33.47,33.37,33.42,3976.0,33.068,33.0977,32.9988,33.0482,3976.0
2020-04-08 11:30:00,33.45,33.45,33.34,33.38,4704.0,33.0779,33.0779,32.9691,33.0087,4704.0
2020-04-08 11:35:00,33.36,33.42,33.34,33.41,6554.0,32.9889,33.0482,32.9691,33.0383,6554.0
2020-04-08 11:40:00,33.4,33.42,33.35,33.38,4873.0,33.0285,33.0482,32.979,33.0087,4873.0
2020-04-08 11:45:00,33.36,33.53,33.36,33.53,14125.0,32.9889,33.157,32.9889,33.157,14125.0
2020-04-08 11:50:00,33.52,33.63,33.43,33.62,28240.0,33.1471,33.2559,33.0581,33.246,28240.0
2020-04-08 11:55:00,33.61,33.76,33.6,33.63,33431.0,33.2361,33.3844,33.2262,33.2559,33431.0
2020-04-08 12:00:00,33.63,33.71,33.55,33.7,12672.0,33.2559,33.335,33.1768,33.3251,12672.0
2020-04-08 12:05:00,33.7,33.8,33.67,33.67,9152.0,33.3251,33.424,33.2954,33.2954,9152.0
2020-04-08 12:10:00,33.67,33.76,33.64,33.67,10286.0,33.2954,33.3844,33.2658,33.2954,10286.0
2020-04-08 12:15:00,33.74,33.91,33.74,33.89,4101.0,33.3647,33.5328,33.3647,33.513,4101.0
2020-04-08 12:20:00,33.91,33.93,33.82,33.88,6232.0,33.5328,33.5526,33.4438,33.5031,6232.0
2020-04-08 12:25:00,33.87,33.89,33.66,33.66,11505.0,33.4932,33.513,33.2856,33.2856,11505.0
2020-04-08 12:30:00,33.67,33.69,33.6,33.66,8043.0,33.2954,33.3152,33.2262,33.2856,8043.0
2020-04-08 12:35:00,33.68,33.74,33.56,33.72,7522.0,33.3053,33.3647,33.1867,33.3449,7522.0
2020-04-08 12:40:00,33.7,33.78,33.67,33.76,14430.0,33.3251,33.4042,33.2954,33.3844,14430.0
2020-04-08 12:45:00,33.79,33.96,33.79,33.91,15052.0,33.4141,33.5822,33.4141,33.5328,15052.0
2020-04-08 12:50:00,33.92,33.97,33.9,33.94,6343.0,33.5427,33.5921,33.5229,33.5624,6343.0
2020-04-08 12:55:00,33.96,33.98,33.91,33.91,5949.0,33.5822,33.602,33.5328,33.5328,5949.0
2020-04-08 13:00:00,33.93,33.93,33.83,33.85,12044.0,33.5526,33.5526,33.4537,33.4734,12044.0
2020-04-08 13:05:00,33.83,33.83,33.62,33.63,30610.0,33.4537,33.4537,33.246,33.2559,30610.0
2020-04-08 13:10:00,33.53,33.64,33.48,33.61,2680.0,33.157,33.2658,33.1076,33.2361,2680.0
2020-04-08 13:15:00,33.62,33.64,33.56,33.64,3637.0,33.246,33.2658,33.1867,33.2658,3637.0
2020-04-08 13:20:00,33.65,33.81,33.65,33.81,3937.0,33.2757,33.4339,33.2757,33.4339,3937.0
2020-04-08 13:25:00,33.8,33.8,33.71,33.72,4385.0,33.424,33.424,33.335,33.3449,4385.0
2020-04-08 13:30:00,33.7,33.76,33.65,33.65,11150.0,33.3251,33.3844,33.2757,33.2757,11150.0
2020-04-08 13:35:00,33.65,33.67,33.54,33.59,4449.0,33.2757,33.2954,33.1669,33.2163,4449.0
2020-04-08 13:40:00,33.59,33.65,33.53,33.53,2514.0,33.2163,33.2757,33.157,33.157,2514.0
2020-04-08 13:45:00,33.55,33.61,33.55,33.55,5401.0,33.1768,33.2361,33.1768,33.1768,5401.0
2020-04-08 13:50:00,33.56,33.6,33.54,33.58,2025.0,33.1867,33.2262,33.1669,33.2065,2025.0
2020-04-08 13:55:00,33.56,33.56,33.4,33.46,13925.0,33.1867,33.1867,33.0285,33.0878,13925.0
2020-04-08 14:00:00,33.43,33.64,33.41,33.58,14129.0,33.0581,33.2658,33.0383,33.2065,14129.0
2020-04-08 14:05:00,33.62,33.71,33.56,33.71,3719.0,33.246,33.335,33.1867,33.335,3719.0
2020-04-08 14:10:00,33.73,33.73,33.57,33.59,3598.0,33.3548,33.3548,33.1966,33.2163,3598.0
2020-04-08 14:15:00,33.6,33.71,33.6,33.68,3353.0,33.2262,33.335,33.2262,33.3053,3353.0
2020-04-08 14:20:00,33.69,33.73,33.6,33.69,17354.0,33.3152,33.3548,33.2262,33.3152,17354.0
2020-04-08 14:25:00,33.76,33.85,33.75,33.82,9257.0,33.3844,33.4734,33.3746,33.4438,9257.0
2020-04-08 14:30:00,33.82,33.89,33.81,33.89,3116.0,33.4438,33.513,33.4339,33.513,3116.0
2020-04-08 14:35:00,33.85,33.9,33.85,33.88,9551.0,33.4734,33.5229,33.4734,33.5031,9551.0
2020-04-08 14:40:00,33.88,33.92,33.77,33.79,20609.0,33.5031,33.5427,33.3943,33.4141,20609.0
2020-04-08 14:45:00,33.83,33.83,33.67,33.68,7401.0,33.4537,33.4537,33.2954,33.3053,7401.0
2020-04-08 14:50:00,33.69,33.87,33.69,33.87,5833.0,33.3152,33.4932,33.3152,33.4932,5833.0
2020-04-08 14:55:00,33.86,33.95,33.85,33.93,7277.0,33.4833,33.5723,33.4734,33.5526,7277.0
2020-04-08 15:00:00,33.9,34.05,33.89,34.05,10473.0,33.5229,33.6712,33.513,33.6712,10473.0
2020-04-08 15:05:00,34.05,34.17,34.02,34.12,15030.0,33.6712,33.7899,33.6416,33.7404,15030.0
2020-04-08 15:10:00,34.11,34.11,33.91,33.93,5986.0,33.7306,33.7306,33.5328,33.5526,5986.0
2020-04-08 15:15:00,33.95,34.01,33.76,33.76,20655.0,33.5723,33.6317,33.3844,33.3844,20655.0
2020-04-08 15:20:00,33.75,33.8,33.62,33.66,7374.0,33.3746,33.424,33.246,33.2856,7374.0
2020-04-08 15:25:00,33.68,33.77,33.68,33.71,8839.0,33.3053,33.3943,33.3053,33.335,8839.0
2020-04-08 15:30:00,33.73,33.8,33.69,33.72,11234.0,33.3548,33.424,33.3152,33.3449,11234.0
2020-04-08 15:35:00,33.72,33.74,33.64,33.69,9001.0,33.3449,33.3647,33.2658,33.3152,9001.0
2020-04-08 15:40:00,33.66,33.73,33.54,33.72,12460.0,33.2856,33.3548,33.1669,33.3449,12460.0
2020-04-08 15:45:00,33.68,33.8,33.66,33.8,12950.0,33.3053,33.424,33.2856,33.424,12950.0
2020-04-08 15:50:00,33.8,33.91,33.68,33.68,42632.0,33.424,33.5328,33.3053,33.3053,42632.0
2020-04-08 15:55:00,33.63,33.87,33.63,33.8,102091.0,33.2559,33.4932,33.2559,33.424,102091.0
2020-04-09 09:30:00,34.18,34.18,33.93,34.07,11167.0,33.7998,33.7998,33.5526,33.691,11167.0
2020-04-09 09:35:00,34.06,34.47,33.95,34.47,5783.0,33.6811,34.0866,33.5723,34.0866,5783.0
2020-04-09 09:40:00,34.5,34.78,34.45,34.77,2539.0,34.1162,34.3931,34.0668,34.3832,2539.0
2020-04-09 09:45:00,34.62,34.76,34.5,34.74,6360.0,34.2349,34.3733,34.1162,34.3535,6360.0
2020-04-09 09:50:00,34.73,34.93,34.72,34.84,8606.0,34.3437,34.5414,34.3338,34.4524,8606.0
2020-04-09 09:55:00,34.84,34.91,34.79,34.9,3701.0,34.4524,34.5217,34.403,34.5118,3701.0
2020-04-09 10:00:00,34.94,34.97,34.79,34.79,6297.0,34.5513,34.581,34.403,34.403,6297.0
2020-04-09 10:05:00,34.8,34.81,34.57,34.6,9551.0,34.4129,34.4228,34.1854,34.2151,9551.0
2020-04-09 10:10:00,34.6,34.6,34.47,34.52,13815.0,34.2151,34.2151,34.0866,34.136,13815.0
2020-04-09 10:15:00,34.52,34.52,34.24,34.25,21437.0,34.136,34.136,33.8591,33.869,21437.0
2020-04-09 10:20:00,34.23,34.24,34.08,34.17,3521.0,33.8492,33.8591,33.7009,33.7899,3521.0
2020-04-09 10:25:00,34.24,34.45,34.16,34.35,13919.0,33.8591,34.0668,33.78,33.9679,13919.0
2020-04-09 10:30:00,34.31,34.5,34.25,34.46,9924.0,33.9283,34.1162,33.869,34.0767,9924.0
2020-04-09 10:35:00,34.54,34.65,34.34,34.65,10568.0,34.1558,34.2645,33.958,34.2645,10568.0
2020-04-09 10:40:00,34.68,34.7,34.44,34.53,7960.0,34.2942,34.314,34.0569,34.1459,7960.0
2020-04-09 10:45:00,34.47,34.52,34.32,34.37,9959.0,34.0866,34.136,33.9382,33.9877,9959.0
2020-04-09 10:50:00,34.36,34.45,34.18,34.18,41829.0,33.9778,34.0668,33.7998,33.7998,41829.0
2020-04-09 10:55:00,34.17,34.38,34.16,34.28,12396.0,33.7899,33.9976,33.78,33.8987,12396.0
2020-04-09 11:00:00,34.26,34.26,34.04,34.04,5315.0,33.8789,33.8789,33.6613,33.6613,5315.0
2020-04-09 11:05:00,34.08,34.11,33.96,34.1,4662.0,33.7009,33.7306,33.5822,33.7207,4662.0
2020-04-09 11:10:00,34.08,34.1,33.98,34.1,9725.0,33.7009,33.7207,33.602,33.7207,9725.0
2020-04-09 11:15:00,34.08,34.08,34.01,34.06,4083.0,33.7009,33.7009,33.6317,33.6811,4083.0
2020-04-09 11:20:00,34.08,34.11,33.99,34.02,4386.0,33.7009,33.7306,33.6119,33.6416,4386.0
2020-04-09 11:25:00,34.02,34.11,34.01,34.1,3914.0,33.6416,33.7306,33.6317,33.7207,3914.0
2020-04-09 11:30:00,34.08,34.13,34.01,34.01,6152.0,33.7009,33.7503,33.6317,33.6317,6152.0
2020-04-09 11:35:00,34.02,34.14,33.96,34.11,5951.0,33.6416,33.7602,33.5822,33.7306,5951.0
2020-04-09 11:40:00,34.12,34.12,33.98,34.04,7299.0,33.7404,33.7404,33.602,33.6613,7299.0
2020-04-09 11:45:00,34.08,34.13,34.02,34.13,3279.0,33.7009,33.7503,33.6416,33.7503,3279.0
2020-04-09 11:50:00,34.15,34.16,34.06,34.1,8053.0,33.7701,33.78,33.6811,33.7207,8053.0
2020-04-09 11:55:00,34.08,34.21,34.06,34.17,8354.0,33.7009,33.8294,33.6811,33.7899,8354.0
2020-04-09 12:00:00,34.16,34.16,34.09,34.13,2936.0,33.78,33.78,33.7108,33.7503,2936.0
2020-04-09 12:05:00,34.11,34.13,34.04,34.1,5238.0,33.7306,33.7503,33.6613,33.7207,5238.0
2020-04-09 12:10:00,34.06,34.13,34.06,34.13,5501.0,33.6811,33.7503,33.6811,33.7503,5501.0
2020-04-09 12:15:00,34.1,34.2,34.1,34.16,12071.0,33.7207,33.8196,33.7207,33.78,12071.0
2020-04-09 12:20:00,34.18,34.23,34.16,34.16,12837.0,33.7998,33.8492,33.78,33.78,12837.0
2020-04-09 12:25:00,34.17,34.19,34.07,34.07,8514.0,33.7899,33.8097,33.691,33.691,8514.0
2020-04-09 12:30:00,34.07,34.15,34.05,34.09,6387.0,33.691,33.7701,33.6712,33.7108,6387.0
2020-04-09 12:35:00,34.07,34.09,34.02,34.07,3801.0,33.691,33.7108,33.6416,33.691,3801.0
2020-04-09 12:40:00,34.09,34.12,34.05,34.05,5900.0,33.7108,33.7404,33.6712,33.6712,5900.0
2020-04-09 12:45:00,34.03,34.11,34.03,34.07,3702.0,33.6514,33.7306,33.6514,33.691,3702.0
2020-04-09 12:50:00,34.05,34.12,34.04,34.12,6849.0,33.6712,33.7404,33.6613,33.7404,6849.0
2020-04-09 12:55:00,34.13,34.23,34.11,34.19,6433.0,33.7503,33.8492,33.7306,33.8097,6433.0
2020-04-09 13:00:00,34.19,34.28,34.18,34.25,4234.0,33.8097,33.8987,33.7998,33.869,4234.0
2020-04-09 13:05:00,34.25,34.34,34.23,34.28,5740.0,33.869,33.958,33.8492,33.8987,5740.0
2020-04-09 13:10:00,34.31,34.31,34.19,34.29,5894.0,33.9283,33.9283,33.8097,33.9086,5894.0
2020-04-09 13:15:00,34.28,34.32,34.22,34.25,10565.0,33.8987,33.9382,33.8393,33.869,10565.0
2020-04-09 13:20:00,34.25,34.26,34.06,34.08,44858.0,33.869,33.8789,33.6811,33.7009,44858.0
2020-04-09 13:25:00,34.08,34.15,34.05,34.11,12160.0,33.7009,33.7701,33.6712,33.7306,12160.0
2020-04-09 13:30:00,34.11,34.14,34.03,34.05,10326.0,33.7306,33.7602,33.6514,33.6712,10326.0
2020-04-09 13:35:00,34.05,34.07,33.83,33.83,51758.0,33.6712,33.691,33.4537,33.4537,51758.0
2020-04-09 13:40:00,33.86,33.91,33.75,33.75,9271.0,33.4833,33.5328,33.3746,33.3746,9271.0
2020-04-09 13:45:00,33.76,33.78,33.63,33.7,9978.0,33.3844,33.4042,33.2559,33.3251,9978.0
2020-04-09 13:50:00,33.69,33.74,33.6,33.68,6731.0,33.3152,33.3647,33.2262,33.3053,6731.0
2020-04-09 13:55:00,33.67,33.74,33.66,33.71,19106.0,33.2954,33.3647,33.2856,33.335,19106.0
2020-04-09 14:00:00,33.71,33.75,33.62,33.63,28199.0,33.335,33.3746,33.246,33.2559,28199.0
2020-04-09 14:05:00,33.63,33.69,33.56,33.59,14346.0,33.2559,33.3152,33.1867,33.2163,14346.0
2020-04-09 14:10:00,33.6,33.63,33.46,33.47,11415.0,33.2262,33.2559,33.0878,33.0977,11415.0
2020-04-09 14:15:00,33.47,33.49,33.28,33.38,16423.0,33.0977,33.1175,32.9098,33.0087,16423.0
2020-04-09 14:20:00,33.37,33.37,33.23,33.37,13266.0,32.9988,32.9988,32.8603,32.9988,13266.0
2020-04-09 14:25:00,33.33,33.38,33.2,33.23,14232.0,32.9592,33.0087,32.8307,32.8603,14232.0
2020-04-09 14:30:00,33.2,33.36,33.2,33.25,7600.0,32.8307,32.9889,32.8307,32.8801,7600.0
2020-04-09 14:35:00,33.24,33.32,33.21,33.29,9988.0,32.8702,32.9493,32.8406,32.9197,9988.0
2020-04-09 14:40:00,33.31,33.31,32.95,33.16,74605.0,32.9395,32.9395,32.5835,32.7911,74605.0
2020-04-09 14:45:00,33.16,33.22,32.99,33.02,26150.0,32.7911,32.8505,32.623,32.6527,26150.0
2020-04-09 14:50:00,33.02,33.09,32.86,32.86,15020.0,32.6527,32.7219,32.4945,32.4945,15020.0
2020-04-09 14:55:00,32.85,33.02,32.74,32.99,49931.0,32.4846,32.6527,32.3758,32.623,49931.0
2020-04-09 15:00:00,33.01,33.12,33.0,33.08,50176.0,32.6428,32.7516,32.6329,32.712,50176.0
2020-04-09 15:05:00,33.07,33.43,33.05,33.43,14829.0,32.7021,33.0581,32.6823,33.0581,14829.0
2020-04-09 15:10:00,33.43,33.5,33.33,33.5,10969.0,33.0581,33.1273,32.9592,33.1273,10969.0
2020-04-09 15:15:00,33.48,33.5,33.43,33.48,14932.0,33.1076,33.1273,33.0581,33.1076,14932.0
2020-04-09 15:20:00,33.5,33.55,33.48,33.49,27431.0,33.1273,33.1768,33.1076,33.1175,27431.0
2020-04-09 15:25:00,33.52,33.57,33.37,33.55,42973.0,33.1471,33.1966,32.9988,33.1768,42973.0
2020-04-09 15:30:00,33.56,33.66,33.52,33.63,27720.0,33.1867,33.2856,33.1471,33.2559,27720.0
2020-04-09 15:35:00,33.63,33.64,33.5,33.64,19577.0,33.2559,33.2658,33.1273,33.2658,19577.0
2020-04-09 15:40:00,33.63,33.67,33.58,33.63,42292.0,33.2559,33.2954,33.2065,33.2559,42292.0
2020-04-09 15:45:00,33.62,33.64,33.44,33.44,55598.0,33.246,33.2658,33.068,33.068,55598.0
2020-04-09 15:50:00,33.44,33.53,33.25,33.52,57699.0,33.068,33.157,32.8801,33.1471,57699.0
2020-04-09 15:55:00,33.53,33.58,33.4,33.52,110423.0,33.157,33.2065,33.0285,33.1471,110423.0
2020-04-13 09:30:00,33.43,33.45,32.78,32.82,12982.0,33.0581,33.0779,32.4154,32.4549,12982.0
2020-04-13 09:35:00,32.91,32.91,32.59,32.59,3400.0,32.5439,32.5439,32.2275,32.2275,3400.0
2020-04-13 09:40:00,32.6,32.8,32.5,32.59,4009.0,32.2374,32.4351,32.1385,32.2275,4009.0
2020-04-13 09:45:00,32.58,32.58,32.26,32.47,20975.0,32.2176,32.2176,31.9011,32.1088,20975.0
2020-04-13 09:50:00,32.55,32.81,32.51,32.59,6000.0,32.1879,32.445,32.1484,32.2275,6000.0
2020-04-13 09:55:00,32.63,32.83,32.62,32.69,6120.0,32.267,32.4648,32.2571,32.3264,6120.0
2020-04-13 10:00:00,32.69,32.88,32.67,32.76,7133.0,32.3264,32.5142,32.3066,32.3956,7133.0
2020-04-13 10:05:00,32.81,32.88,32.77,32.84,8077.0,32.445,32.5142,32.4055,32.4747,8077.0
2020-04-13 10:10:00,32.84,32.86,32.71,32.79,10677.0,32.4747,32.4945,32.3461,32.4252,10677.0
2020-04-13 10:15:00,32.81,32.81,32.47,32.48,3198.0,32.445,32.445,32.1088,32.1187,3198.0
2020-04-13 10:20:00,32.48,32.67,32.37,32.37,5843.0,32.1187,32.3066,32.0099,32.0099,5843.0
2020-04-13 10:25:00,32.38,32.49,32.31,32.38,10980.0,32.0198,32.1286,31.9506,32.0198,10980.0
2020-04-13 10:30:00,32.36,32.44,32.27,32.39,8076.0,32.0,32.0791,31.911,32.0297,8076.0
2020-04-13 10:35:00,32.34,32.34,32.21,32.22,2755.0,31.9802,31.9802,31.8517,31.8616,2755.0
2020-04-13 10:40:00,32.25,32.32,32.14,32.14,4840.0,31.8912,31.9605,31.7825,31.7825,4840.0
2020-04-13 10:45:00,32.19,32.25,32.14,32.18,2222.0,31.8319,31.8912,31.7825,31.822,2222.0
2020-04-13 10:50:00,32.21,32.22,32.11,32.11,8127.0,31.8517,31.8616,31.7528,31.7528,8127.0
2020-04-13 10:55:00,32.16,32.23,32.12,32.17,5973.0,31.8022,31.8715,31.7627,31.8121,5973.0
2020-04-13 11:00:00,32.16,32.23,32.14,32.19,8228.0,31.8022,31.8715,31.7825,31.8319,8228.0
2020-04-13 11:05:00,32.2,32.2,32.12,32.16,9656.0,31.8418,31.8418,31.7627,31.8022,9656.0
2020-04-13 11:10:00,32.17,32.24,32.17,32.21,3413.0,31.8121,31.8814,31.8121,31.8517,3413.0
2020-04-13 11:15:00,32.24,32.31,32.24,32.29,4932.0,31.8814,31.9506,31.8814,31.9308,4932.0
2020-04-13 11:20:00,32.28,32.33,32.25,32.31,4225.0,31.9209,31.9704,31.8912,31.9506,4225.0
2020-04-13 11:25:00,32.3,32.4,32.3,32.38,2300.0,31.9407,32.0396,31.9407,32.0198,2300.0
2020-04-13 11:30:00,32.37,32.4,32.24,32.3,3600.0,32.0099,32.0396,31.8814,31.9407,3600.0
2020-04-13 11:35:00,32.32,32.35,32.26,32.28,3851.0,31.9605,31.9901,31.9011,31.9209,3851.0
2020-04-13 11:40:00,32.3,32.3,32.21,32.21,5200.0,31.9407,31.9407,31.8517,31.8517,5200.0
2020-04-13 11:45:00,32.28,32.33,32.26,32.32,1000.0,31.9209,31.9704,31.9011,31.9605,1000.0
2020-04-13 11:50:00,32.31,32.4,32.31,32.35,3090.0,31.9506,32.0396,31.9506,31.9901,3090.0
2020-04-13 11:55:00,32.33,32.38,32.3,32.35,2829.0,31.9704,32.0198,31.9407,31.9901,2829.0
2020-04-13 12:00:00,32.34,32.5,32.32,32.43,6166.0,31.9802,32.1385,31.9605,32.0692,6166.0
2020-04-13 12:05:00,32.41,32.46,32.38,32.46,3746.0,32.0495,32.0989,32.0198,32.0989,3746.0
2020-04-13 12:10:00,32.47,32.6,32.47,32.53,10800.0,32.1088,32.2374,32.1088,32.1681,10800.0
2020-04-13 12:15:00,32.53,32.7,32.53,32.59,10921.0,32.1681,32.3362,32.1681,32.2275,10921.0
2020-04-13 12:20:00,32.6,32.6,32.54,32.54,3099.0,32.2374,32.2374,32.178,32.178,3099.0
2020-04-13 12:25:00,32.55,32.56,32.51,32.53,4995.0,32.1879,32.1978,32.1484,32.1681,4995.0
2020-04-13 12:30:00,32.5,32.5,32.42,32.42,3000.0,32.1385,32.1385,32.0594,32.0594,3000.0
2020-04-13 12:35:00,32.44,32.45,32.33,32.36,5100.0,32.0791,32.089,31.9704,32.0,5100.0
2020-04-13 12:40:00,32.38,32.47,32.38,32.39,3060.0,32.0198,32.1088,32.0198,32.0297,3060.0
2020-04-13 12:45:00,32.43,32.48,32.43,32.45,1100.0,32.0692,32.1187,32.0692,32.089,1100.0
2020-04-13 12:50:00,32.43,32.43,32.32,32.32,1450.0,32.0692,32.0692,31.9605,31.9605,1450.0
2020-04-13 12:55:00,32.32,32.36,32.29,32.34,4261.0,31.9605,32.0,31.9308,31.9802,4261.0
2020-04-13 13:00:00,32.32,32.32,32.26,32.27,1301.0,31.9605,31.9605,31.9011,31.911,1301.0
2020-04-13 13:05:00,32.3,32.35,32.27,32.34,1600.0,31.9407,31.9901,31.911,31.9802,1600.0
2020-04-13 13:10:00,32.34,32.34,32.23,32.25,2900.0,31.9802,31.9802,31.8715,31.8912,2900.0
2020-04-13 13:15:00,32.3,32.31,32.23,32.23,6130.0,31.9407,31.9506,31.8715,31.8715,6130.0
2020-04-13 13:20:00,32.23,32.23,32.15,32.15,6872.0,31.8715,31.8715,31.7924,31.7924,6872.0
2020-04-13 13:25:00,32.15,32.18,32.11,32.11,7613.0,31.7924,31.822,31.7528,31.7528,7613.0
2020-04-13 13:30:00,32.1,32.16,32.08,32.15,8885.0,31.7429,31.8022,31.7231,31.7924,8885.0
2020-04-13 13:35:00,32.14,32.24,32.12,32.21,2900.0,31.7825,31.8814,31.7627,31.8517,2900.0
2020-04-13 13:40:00,32.23,32.31,32.23,32.28,3300.0,31.8715,31.9506,31.8715,31.9209,3300.0
2020-04-13 13:45:00,32.28,32.31,32.21,32.23,7757.0,31.9209,31.9506,31.8517,31.8715,7757.0
2020-04-13 13:50:00,32.21,32.27,32.16,32.23,16412.0,31.8517,31.911,31.8022,31.8715,16412.0
2020-04-13 13:55:00,32.24,32.27,32.19,32.2,5852.0,31.8814,31.911,31.8319,31.8418,5852.0
2020-04-13 14:00:00,32.2,32.38,32.2,32.35,7101.0,31.8418,32.0198,31.8418,31.9901,7101.0
2020-04-13 14:05:00,32.35,32.48,32.35,32.45,6370.0,31.9901,32.1187,31.9901,32.089,6370.0
2020-04-13 14:10:00,32.43,32.45,32.27,32.31,14669.0,32.0692,32.089,31.911,31.9506,14669.0
2020-04-13 14:15:00,32.29,32.38,32.29,32.35,7646.0,31.9308,32.0198,31.9308,31.9901,7646.0
2020-04-13 14:20:00,32.33,32.34,32.27,32.3,2692.0,31.9704,31.9802,31.911,31.9407,2692.0
2020-04-13 14:25:00,32.26,32.3,32.19,32.27,4623.0,31.9011,31.9407,31.8319,31.911,4623.0
2020-04-13 14:30:00,32.29,32.37,32.28,32.34,6029.0,31.9308,32.0099,31.9209,31.9802,6029.0
2020-04-13 14:35:00,32.34,32.35,32.26,32.27,4569.0,31.9802,31.9901,31.9011,31.911,4569.0
2020-04-13 14:40:00,32.27,32.27,32.2,32.22,3185.0,31.911,31.911,31.8418,31.8616,3185.0
2020-04-13 14:45:00,32.23,32.29,32.19,32.28,1974.0,31.8715,31.9308,31.8319,31.9209,1974.0
2020-04-13 14:50:00,32.25,32.3,32.22,32.24,2575.0,31.8912,31.9407,31.8616,31.8814,2575.0
2020-04-13 14:55:00,32.27,32.31,32.23,32.25,3203.0,31.911,31.9506,31.8715,31.8912,3203.0
2020-04-13 15:00:00,32.26,32.29,32.21,32.21,5241.0,31.9011,31.9308,31.8517,31.8517,5241.0
2020-04-13 15:05:00,32.24,32.24,32.19,32.19,5246.0,31.8814,31.8814,31.8319,31.8319,5246.0
2020-04-13 15:10:00,32.22,32.26,32.15,32.22,6561.0,31.8616,31.9011,31.7924,31.8616,6561.0
2020-04-13 15:15:00,32.2,32.34,32.19,32.31,15879.0,31.8418,31.9802,31.8319,31.9506,15879.0
2020-04-13 15:20:00,32.32,32.38,32.26,32.29,15187.0,31.9605,32.0198,31.9011,31.9308,15187.0
2020-04-13 15:25:00,32.3,32.33,32.26,32.31,4136.0,31.9407,31.9704,31.9011,31.9506,4136.0
2020-04-13 15:30:00,32.31,32.45,32.3,32.41,10739.0,31.9506,32.089,31.9407,32.0495,10739.0
2020-04-13 15:35:00,32.41,32.44,32.34,32.4,11093.0,32.0495,32.0791,31.9802,32.0396,11093.0
2020-04-13 15:40:00,32.41,32.49,32.39,32.47,13194.0,32.0495,32.1286,32.0297,32.1088,13194.0
2020-04-13 15:45:00,32.46,32.54,32.41,32.5,18663.0,32.0989,32.178,32.0495,32.1385,18663.0
2020-04-13 15:50:00,32.5,32.53,32.31,32.38,31803.0,32.1385,32.1681,31.9506,32.0198,31803.0
2020-04-13 15:55:00,32.38,32.42,32.28,32.36,61417.0,32.0198,32.0594,31.9209,32.0,61417.0
2020-04-14 09:30:00,33.18,33.18,32.69,33.15,17789.0,32.8109,32.8109,32.3264,32.7812,17789.0
2020-04-14 09:35:00,33.07,33.38,33.04,33.38,800.0,32.7021,33.0087,32.6725,33.0087,800.0
2020-04-14 09:40:00,33.14,33.47,33.08,33.46,24705.0,32.7713,33.0977,32.712,33.0878,24705.0
2020-04-14 09:45:00,33.45,33.45,33.31,33.39,2750.0,33.0779,33.0779,32.9395,33.0186,2750.0
2020-04-14 09:50:00,33.46,33.47,33.33,33.4,5454.0,33.0878,33.0977,32.9592,33.0285,5454.0
2020-04-14 09:55:00,33.46,33.73,33.46,33.62,2504.0,33.0878,33.3548,33.0878,33.246,2504.0
2020-04-14 10:00:00,33.72,33.85,33.68,33.69,8476.0,33.3449,33.4734,33.3053,33.3152,8476.0
2020-04-14 10:05:00,33.67,33.68,33.51,33.55,8051.0,33.2954,33.3053,33.1372,33.1768,8051.0
2020-04-14 10:10:00,33.54,33.68,33.5,33.53,17726.0,33.1669,33.3053,33.1273,33.157,17726.0
2020-04-14 10:15:00,33.55,33.9,33.55,33.89,17168.0,33.1768,33.5229,33.1768,33.513,17168.0
2020-04-14 10:20:00,33.88,33.88,33.63,33.64,6927.0,33.5031,33.5031,33.2559,33.2658,6927.0
2020-04-14 10:25:00,33.62,33.63,33.44,33.51,7278.0,33.246,33.2559,33.068,33.1372,7278.0
2020-04-14 10:30:00,33.54,33.54,33.22,33.31,13877.0,33.1669,33.1669,32.8505,32.9395,13877.0
2020-04-14 10:35:00,33.26,33.31,33.19,33.21,25318.0,32.89,32.9395,32.8208,32.8406,25318.0
2020-04-14 10:40:00,33.26,33.26,33.16,33.24,6383.0,32.89,32.89,32.7911,32.8702,6383.0
2020-04-14 10:45:00,33.27,33.33,33.08,33.08,5897.0,32.8999,32.9592,32.712,32.712,5897.0
2020-04-14 10:50:00,33.14,33.14,33.05,33.05,1631.0,32.7713,32.7713,32.6823,32.6823,1631.0
2020-04-14 10:55:00,33.01,33.06,32.96,32.98,3200.0,32.6428,32.6922,32.5933,32.6131,3200.0
2020-04-14 11:00:00,32.98,33.04,32.81,32.82,3600.0,32.6131,32.6725,32.445,32.4549,3600.0
2020-04-14 11:05:00,32.82,33.0,32.77,32.96,10733.0,32.4549,32.6329,32.4055,32.5933,10733.0
2020-04-14 11:10:00,32.97,33.03,32.83,33.0,15206.0,32.6032,32.6626,32.4648,32.6329,15206.0
2020-04-14 11:15:00,32.96,33.1,32.96,33.02,17652.0,32.5933,32.7318,32.5933,32.6527,17652.0
2020-04-14 11:20:00,32.97,33.17,32.97,33.17,700.0,32.6032,32.801,32.6032,32.801,700.0
2020-04-14 11:25:00,33.25,33.3,33.14,33.14,6384.0,32.8801,32.9296,32.7713,32.7713,6384.0
2020-04-14 11:30:00,33.12,33.26,33.1,33.22,3700.0,32.7516,32.89,32.7318,32.8505,3700.0
2020-04-14 11:35:00,33.21,33.27,33.19,33.19,5914.0,32.8406,32.8999,32.8208,32.8208,5914.0
2020-04-14 11:40:00,33.19,33.26,33.19,33.26,3909.0,32.8208,32.89,32.8208,32.89,3909.0
2020-04-14 11:45:00,33.25,33.26,33.1,33.13,16455.0,32.8801,32.89,32.7318,32.7615,16455.0
2020-04-14 11:50:00,33.14,33.22,33.13,33.19,10831.0,32.7713,32.8505,32.7615,32.8208,10831.0
2020-04-14 11:55:00,33.18,33.21,33.11,33.17,10896.0,32.8109,32.8406,32.7417,32.801,10896.0
2020-04-14 12:00:00,33.17,33.4,33.17,33.4,12395.0,32.801,33.0285,32.801,33.0285,12395.0
2020-04-14 12:05:00,33.4,33.55,33.39,33.54,28992.0,33.0285,33.1768,33.0186,33.1669,28992.0
2020-04-14 12:10:00,33.52,33.54,33.29,33.31,15876.0,33.1471,33.1669,32.9197,32.9395,15876.0
2020-04-14 12:15:00,33.3,33.5,33.3,33.38,26920.0,32.9296,33.1273,32.9296,33.0087,26920.0
2020-04-14 12:20:00,33.38,33.4,33.27,33.28,16162.0,33.0087,33.0285,32.8999,32.9098,16162.0
2020-04-14 12:25:00,33.29,33.35,33.29,33.35,3092.0,32.9197,32.979,32.9197,32.979,3092.0
2020-04-14 12:30:00,33.36,33.4,33.33,33.4,11708.0,32.9889,33.0285,32.9592,33.0285,11708.0
2020-04-14 12:35:00,33.4,33.46,33.4,33.41,8831.0,33.0285,33.0878,33.0285,33.0383,8831.0
2020-04-14 12:40:00,33.41,33.46,33.34,33.34,8985.0,33.0383,33.0878,32.9691,32.9691,8985.0
2020-04-14 12:45:00,33.37,33.41,33.32,33.37,7240.0,32.9988,33.0383,32.9493,32.9988,7240.0
2020-04-14 12:50:00,33.37,33.46,33.36,33.43,12859.0,32.9988,33.0878,32.9889,33.0581,12859.0
2020-04-14 12:55:00,33.43,33.44,33.27,33.27,5472.0,33.0581,33.068,32.8999,32.8999,5472.0
2020-04-14 13:00:00,33.26,33.28,33.19,33.19,4196.0,32.89,32.9098,32.8208,32.8208,4196.0
2020-04-14 13:05:00,33.18,33.2,33.11,33.19,7406.0,32.8109,32.8307,32.7417,32.8208,7406.0
2020-04-14 13:10:00,33.2,33.25,33.18,33.18,13600.0,32.8307,32.8801,32.8109,32.8109,13600.0
2020-04-14 13:15:00,33.18,33.23,33.12,33.23,10163.0,32.8109,32.8603,32.7516,32.8603,10163.0
2020-04-14 13:20:00,33.23,33.28,33.2,33.26,12217.0,32.8603,32.9098,32.8307,32.89,12217.0
2020-04-14 13:25:00,33.27,33.32,33.24,33.3,12636.0,32.8999,32.9493,32.8702,32.9296,12636.0
2020-04-14 13:30:00,33.3,33.53,33.29,33.47,24299.0,32.9296,33.157,32.9197,33.0977,24299.0
2020-04-14 13:35:00,33.48,33.57,33.46,33.56,13461.0,33.1076,33.1966,33.0878,33.1867,13461.0
2020-04-14 13:40:00,33.55,33.57,33.5,33.53,18324.0,33.1768,33.1966,33.1273,33.157,18324.0
2020-04-14 13:45:00,33.54,33.71,33.52,33.64,31854.0,33.1669,33.335,33.1471,33.2658,31854.0
2020-04-14 13:50:00,33.63,33.71,33.61,33.64,22298.0,33.2559,33.335,33.2361,33.2658,22298.0
2020-04-14 13:55:00,33.65,33.72,33.62,33.67,14909.0,33.2757,33.3449,33.246,33.2954,14909.0
2020-04-14 14:00:00,33.66,33.71,33.63,33.7,11092.0,33.2856,33.335,33.2559,33.3251,11092.0
2020-04-14 14:05:00,33.69,33.69,33.59,33.59,6635.0,33.3152,33.3152,33.2163,33.2163,6635.0
2020-04-14 14:10:00,33.61,33.77,33.61,33.77,12017.0,33.2361,33.3943,33.2361,33.3943,12017.0
2020-04-14 14:15:00,33.76,33.83,33.75,33.79,9210.0,33.3844,33.4537,33.3746,33.4141,9210.0
2020-04-14 14:20:00,33.76,33.84,33.75,33.81,13262.0,33.3844,33.4636,33.3746,33.4339,13262.0
2020-04-14 14:25:00,33.8,33.81,33.74,33.8,7502.0,33.424,33.4339,33.3647,33.424,7502.0
2020-04-14 14:30:00,33.78,33.82,33.69,33.78,12700.0,33.4042,33.4438,33.3152,33.4042,12700.0
2020-04-14 14:35:00,33.8,33.82,33.76,33.77,7678.0,33.424,33.4438,33.3844,33.3943,7678.0
2020-04-14 14:40:00,33.78,33.88,33.78,33.88,15749.0,33.4042,33.5031,33.4042,33.5031,15749.0
2020-04-14 14:45:00,33.88,34.14,33.88,34.09,44791.0,33.5031,33.7602,33.5031,33.7108,44791.0
2020-04-14 14:50:00,34.09,34.09,33.85,33.85,36485.0,33.7108,33.7108,33.4734,33.4734,36485.0
2020-04-14 14:55:00,33.85,33.96,33.85,33.91,17320.0,33.4734,33.5822,33.4734,33.5328,17320.0
2020-04-14 15:00:00,33.9,33.92,33.78,33.85,13142.0,33.5229,33.5427,33.4042,33.4734,13142.0
2020-04-14 15:05:00,33.87,33.87,33.78,33.85,9740.0,33.4932,33.4932,33.4042,33.4734,9740.0
2020-04-14 15:10:00,33.83,33.84,33.74,33.76,18873.0,33.4537,33.4636,33.3647,33.3844,18873.0
2020-04-14 15:15:00,33.75,33.79,33.66,33.77,18794.0,33.3746,33.4141,33.2856,33.3943,18794.0
2020-04-14 15:20:00,33.77,33.77,33.69,33.72,14210.0,33.3943,33.3943,33.3152,33.3449,14210.0
2020-04-14 15:25:00,33.73,33.78,33.68,33.73,11818.0,33.3548,33.4042,33.3053,33.3548,11818.0
2020-04-14 15:30:00,33.73,33.82,33.71,33.77,24399.0,33.3548,33.4438,33.335,33.3943,24399.0
2020-04-14 15:35:00,33.78,33.85,33.78,33.83,13427.0,33.4042,33.4734,33.4042,33.4537,13427.0
2020-04-14 15:40:00,33.84,33.9,33.8,33.83,24506.0,33.4636,33.5229,33.424,33.4537,24506.0
2020-04-14 15:45:00,33.83,33.96,33.81,33.85,25210.0,33.4537,33.5822,33.4339,33.4734,25210.0
2020-04-14 15:50:00,33.87,33.95,33.77,33.77,23406.0,33.4932,33.5723,33.3943,33.3943,23406.0
2020-04-14 15:55:00,33.75,33.79,33.67,33.73,50612.0,33.3746,33.4141,33.2954,33.3548,50612.0
2020-04-15 09:30:00,32.56,33.04,32.56,33.03,19896.0,32.1978,32.6725,32.1978,32.6626,19896.0
2020-04-15 09:35:00,32.8,32.99,32.42,32.52,19862.0,32.4351,32.623,32.0594,32.1582,19862.0
2020-04-15 09:40:00,32.57,32.79,32.11,32.12,52102.0,32.2077,32.4252,31.7528,31.7627,52102.0
2020-04-15 09:45:00,32.16,32.39,32.13,32.24,11472.0,31.8022,32.0297,31.7726,31.8814,11472.0
2020-04-15 09:50:00,32.25,32.5,32.17,32.49,27708.0,31.8912,32.1385,31.8121,32.1286,27708.0
2020-04-15 09:55:00,32.5,32.56,32.43,32.51,10728.0,32.1385,32.1978,32.0692,32.1484,10728.0
2020-04-15 10:00:00,32.5,32.59,32.38,32.4,10440.0,32.1385,32.2275,32.0198,32.0396,10440.0
2020-04-15 10:05:00,32.4,32.55,32.37,32.55,7832.0,32.0396,32.1879,32.0099,32.1879,7832.0
2020-04-15 10:10:00,32.62,32.66,32.41,32.43,7504.0,32.2571,32.2967,32.0495,32.0692,7504.0
2020-04-15 10:15:00,32.47,32.49,32.28,32.32,6200.0,32.1088,32.1286,31.9209,31.9605,6200.0
2020-04-15 10:20:00,32.34,32.44,32.3,32.33,10066.0,31.9802,32.0791,31.9407,31.9704,10066.0
2020-04-15 10:25:00,32.33,32.37,32.25,32.31,13015.0,31.9704,32.0099,31.8912,31.9506,13015.0
2020-04-15 10:30:00,32.33,32.44,32.29,32.35,17053.0,31.9704,32.0791,31.9308,31.9901,17053.0
2020-04-15 10:35:00,32.36,32.47,32.32,32.4,25152.0,32.0,32.1088,31.9605,32.0396,25152.0
2020-04-15 10:40:00,32.41,32.58,32.4,32.5,11143.0,32.0495,32.2176,32.0396,32.1385,11143.0
2020-04-15 10:45:00,32.53,32.57,32.46,32.54,11392.0,32.1681,32.2077,32.0989,32.178,11392.0
2020-04-15 10:50:00,32.5,32.53,32.43,32.51,11674.0,32.1385,32.1681,32.0692,32.1484,11674.0
2020-04-15 10:55:00,32.51,32.58,32.48,32.51,6339.0,32.1484,32.2176,32.1187,32.1484,6339.0
2020-04-15 11:00:00,32.52,32.53,32.35,32.35,8481.0,32.1582,32.1681,31.9901,31.9901,8481.0
2020-04-15 11:05:00,32.36,32.47,32.29,32.47,9536.0,32.0,32.1088,31.9308,32.1088,9536.0
2020-04-15 11:10:00,32.47,32.52,32.39,32.44,14250.0,32.1088,32.1582,32.0297,32.0791,14250.0
2020-04-15 11:15:00,32.41,32.51,32.35,32.49,17843.0,32.0495,32.1484,31.9901,32.1286,17843.0
2020-04-15 11:20:00,32.47,32.52,32.4,32.47,20641.0,32.1088,32.1582,32.0396,32.1088,20641.0
2020-04-15 11:25:00,32.46,32.55,32.45,32.5,13414.0,32.0989,32.1879,32.089,32.1385,13414.0
2020-04-15 11:30:00,32.49,32.65,32.49,32.64,4713.0,32.1286,32.2868,32.1286,32.2769,4713.0
2020-04-15 11:35:00,32.61,32.61,32.48,32.5,5778.0,32.2472,32.2472,32.1187,32.1385,5778.0
2020-04-15 11:40:00,32.52,32.57,32.39,32.43,9545.0,32.1582,32.2077,32.0297,32.0692,9545.0
2020-04-15 11:45:00,32.43,32.51,32.39,32.48,47079.0,32.0692,32.1484,32.0297,32.1187,47079.0
2020-04-15 11:50:00,32.5,32.59,32.47,32.55,24085.0,32.1385,32.2275,32.1088,32.1879,24085.0
2020-04-15 11:55:00,32.55,32.56,32.43,32.43,21458.0,32.1879,32.1978,32.0692,32.0692,21458.0
2020-04-15 12:00:00,32.44,32.74,32.4,32.74,16420.0,32.0791,32.3758,32.0396,32.3758,16420.0
2020-04-15 12:05:00,32.74,32.74,32.55,32.58,8338.0,32.3758,32.3758,32.1879,32.2176,8338.0
2020-04-15 12:10:00,32.59,32.61,32.55,32.58,11893.0,32.2275,32.2472,32.1879,32.2176,11893.0
2020-04-15 12:15:00,32.61,32.61,32.57,32.6,8976.0,32.2472,32.2472,32.2077,32.2374,8976.0
2020-04-15 12:20:00,32.61,32.74,32.61,32.68,9826.0,32.2472,32.3758,32.2472,32.3165,9826.0
2020-04-15 12:25:00,32.69,32.8,32.67,32.78,10094.0,32.3264,32.4351,32.3066,32.4154,10094.0
2020-04-15 12:30:00,32.76,32.81,32.71,32.8,11955.0,32.3956,32.445,32.3461,32.4351,11955.0
2020-04-15 12:35:00,32.81,32.83,32.75,32.75,10851.0,32.445,32.4648,32.3857,32.3857,10851.0
2020-04-15 12:40:00,32.72,32.8,32.68,32.8,5259.0,32.356,32.4351,32.3165,32.4351,5259.0
2020-04-15 12:45:00,32.79,32.79,32.7,32.7,5650.0,32.4252,32.4252,32.3362,32.3362,5650.0
2020-04-15 12:50:00,32.7,32.75,32.65,32.65,4124.0,32.3362,32.3857,32.2868,32.2868,4124.0
2020-04-15 12:55:00,32.65,32.68,32.62,32.62,3282.0,32.2868,32.3165,32.2571,32.2571,3282.0
2020-04-15 13:00:00,32.62,32.65,32.56,32.58,5697.0,32.2571,32.2868,32.1978,32.2176,5697.0
2020-04-15 13:05:00,32.58,32.63,32.58,32.62,2848.0,32.2176,32.267,32.2176,32.2571,2848.0
2020-04-15 13:10:00,32.62,32.73,32.61,32.73,4900.0,32.2571,32.3659,32.2472,32.3659,4900.0
2020-04-15 13:15:00,32.71,32.83,32.71,32.82,5928.0,32.3461,32.4648,32.3461,32.4549,5928.0
2020-04-15 13:20:00,32.83,32.83,32.77,32.81,4237.0,32.4648,32.4648,32.4055,32.445,4237.0
2020-04-15 13:25:00,32.78,32.78,32.69,32.71,5264.0,32.4154,32.4154,32.3264,32.3461,5264.0
2020-04-15 13:30:00,32.71,32.74,32.66,32.73,5666.0,32.3461,32.3758,32.2967,32.3659,5666.0
2020-04-15 13:35:00,32.72,32.75,32.69,32.71,8167.0,32.356,32.3857,32.3264,32.3461,8167.0
2020-04-15 13:40:00,32.71,32.74,32.67,32.7,7129.0,32.3461,32.3758,32.3066,32.3362,7129.0
2020-04-15 13:45:00,32.69,32.77,32.65,32.75,10806.0,32.3264,32.4055,32.2868,32.3857,10806.0
2020-04-15 13:50:00,32.76,32.77,32.66,32.67,6300.0,32.3956,32.4055,32.2967,32.3066,6300.0
2020-04-15 13:55:00,32.68,32.72,32.66,32.72,4401.0,32.3165,32.356,32.2967,32.356,4401.0
2020-04-15 14:00:00,32.72,32.83,32.72,32.78,8783.0,32.356,32.4648,32.356,32.4154,8783.0
2020-04-15 14:05:00,32.79,32.79,32.74,32.74,4756.0,32.4252,32.4252,32.3758,32.3758,4756.0
2020-04-15 14:10:00,32.74,32.82,32.73,32.75,8354.0,32.3758,32.4549,32.3659,32.3857,8354.0
2020-04-15 14:15:00,32.75,32.77,32.69,32.74,6444.0,32.3857,32.4055,32.3264,32.3758,6444.0
2020-04-15 14:20:00,32.74,32.82,32.73,32.79,8391.0,32.3758,32.4549,32.3659,32.4252,8391.0
2020-04-15 14:25:00,32.78,32.87,32.78,32.87,13369.0,32.4154,32.5043,32.4154,32.5043,13369.0
2020-04-15 14:30:00,32.9,32.97,32.85,32.93,15225.0,32.534,32.6032,32.4846,32.5637,15225.0
2020-04-15 14:35:00,32.93,32.94,32.89,32.9,5542.0,32.5637,32.5736,32.5241,32.534,5542.0
2020-04-15 14:40:00,32.89,32.89,32.79,32.84,7423.0,32.5241,32.5241,32.4252,32.4747,7423.0
2020-04-15 14:45:00,32.85,32.86,32.74,32.77,10867.0,32.4846,32.4945,32.3758,32.4055,10867.0
2020-04-15 14:50:00,32.76,32.76,32.66,32.7,7439.0,32.3956,32.3956,32.2967,32.3362,7439.0
2020-04-15 14:55:00,32.7,32.81,32.7,32.77,9325.0,32.3362,32.445,32.3362,32.4055,9325.0
2020-04-15 15:00:00,32.76,32.82,32.7,32.7,12501.0,32.3956,32.4549,32.3362,32.3362,12501.0
2020-04-15 15:05:00,32.69,32.69,32.61,32.63,8341.0,32.3264,32.3264,32.2472,32.267,8341.0
2020-04-15 15:10:00,32.63,32.63,32.56,32.61,7680.0,32.267,32.267,32.1978,32.2472,7680.0
2020-04-15 15:15:00,32.61,32.7,32.61,32.66,12806.0,32.2472,32.3362,32.2472,32.2967,12806.0
2020-04-15 15:20:00,32.67,32.72,32.63,32.66,8687.0,32.3066,32.356,32.267,32.2967,8687.0
2020-04-15 15:25:00,32.64,32.65,32.58,32.59,10304.0,32.2769,32.2868,32.2176,32.2275,10304.0
2020-04-15 15:30:00,32.6,32.6,32.51,32.52,18647.0,32.2374,32.2374,32.1484,32.1582,18647.0
2020-04-15 15:35:00,32.53,32.6,32.5,32.57,18017.0,32.1681,32.2374,32.1385,32.2077,18017.0
2020-04-15 15:40:00,32.57,32.57,32.46,32.53,17411.0,32.2077,32.2077,32.0989,32.1681,17411.0
2020-04-15 15:45:00,32.55,32.59,32.53,32.54,23768.0,32.1879,32.2275,32.1681,32.178,23768.0
2020-04-15 15:50:00,32.55,32.65,32.48,32.49,47592.0,32.1879,32.2868,32.1187,32.1286,47592.0
2020-04-15 15:55:00,32.48,32.59,32.48,32.55,56713.0,32.1187,32.2275,32.1187,32.1879,56713.0
2020-04-16 09:30:00,32.53,32.53,32.33,32.35,12602.0,32.1681,32.1681,31.9704,31.9901,12602.0
2020-04-16 09:35:00,32.31,32.43,32.11,32.32,8247.0,31.9506,32.0692,31.7528,31.9605,8247.0
2020-04-16 09:40:00,32.31,32.52,32.28,32.28,3511.0,31.9506,32.1582,31.9209,31.9209,3511.0
2020-04-16 09:45:00,32.33,32.42,32.27,32.31,16619.0,31.9704,32.0594,31.911,31.9506,16619.0
2020-04-16 09:50:00,32.38,32.38,32.16,32.16,3150.0,32.0198,32.0198,31.8022,31.8022,3150.0
2020-04-16 09:55:00,32.19,32.24,32.02,32.04,4100.0,31.8319,31.8814,31.6638,31.6836,4100.0
2020-04-16 10:00:00,32.09,32.18,32.02,32.08,4272.0,31.733,31.822,31.6638,31.7231,4272.0
2020-04-16 10:05:00,32.07,32.1,31.96,31.99,11228.0,31.7132,31.7429,31.6045,31.6341,11228.0
2020-04-16 10:10:00,31.98,32.09,31.78,31.84,44783.0,31.6242,31.733,31.4265,31.4858,44783.0
2020-04-16 10:15:00,31.84,31.97,31.83,31.83,16335.0,31.4858,31.6144,31.4759,31.4759,16335.0
2020-04-16 10:20:00,31.83,31.91,31.76,31.91,6529.0,31.4759,31.555,31.4067,31.555,6529.0
2020-04-16 10:25:00,31.88,32.02,31.83,32.0,5621.0,31.5254,31.6638,31.4759,31.644,5621.0
2020-04-16 10:30:00,31.98,32.14,31.98,32.13,9670.0,31.6242,31.7825,31.6242,31.7726,9670.0
2020-04-16 10:35:00,32.1,32.12,31.92,31.95,8527.0,31.7429,31.7627,31.5649,31.5946,8527.0
2020-04-16 10:40:00,31.93,32.2,31.88,32.18,72956.0,31.5748,31.8418,31.5254,31.822,72956.0
2020-04-16 10:45:00,32.16,32.17,32.01,32.1,5727.0,31.8022,31.8121,31.6539,31.7429,5727.0
2020-04-16 10:50:00,32.09,32.09,32.01,32.04,8225.0,31.733,31.733,31.6539,31.6836,8225.0
2020-04-16 10:55:00,32.07,32.16,32.06,32.11,4873.0,31.7132,31.8022,31.7034,31.7528,4873.0
2020-04-16 11:00:00,32.12,32.16,32.06,32.12,9662.0,31.7627,31.8022,31.7034,31.7627,9662.0
2020-04-16 11:05:00,32.1,32.3,32.1,32.27,9911.0,31.7429,31.9407,31.7429,31.911,9911.0
2020-04-16 11:10:00,32.29,32.4,32.28,32.28,17271.0,31.9308,32.0396,31.9209,31.9209,17271.0
2020-04-16 11:15:00,32.29,32.29,32.16,32.23,5650.0,31.9308,31.9308,31.8022,31.8715,5650.0
2020-04-16 11:20:00,32.25,32.26,32.12,32.15,7772.0,31.8912,31.9011,31.7627,31.7924,7772.0
2020-04-16 11:25:00,32.13,32.15,32.04,32.05,7619.0,31.7726,31.7924,31.6836,31.6935,7619.0
2020-04-16 11:30:00,32.04,32.08,31.99,32.01,9449.0,31.6836,31.7231,31.6341,31.6539,9449.0
2020-04-16 11:35:00,32.01,32.05,31.98,32.02,4895.0,31.6539,31.6935,31.6242,31.6638,4895.0
2020-04-16 11:40:00,32.04,32.04,31.96,31.96,5322.0,31.6836,31.6836,31.6045,31.6045,5322.0
2020-04-16 11:45:00,31.99,32.0,31.91,31.95,9441.0,31.6341,31.644,31.555,31.5946,9441.0
2020-04-16 11:50:00,31.97,32.17,31.93,32.17,18494.0,31.6144,31.8121,31.5748,31.8121,18494.0
2020-04-16 11:55:00,32.18,32.18,32.06,32.06,7208.0,31.822,31.822,31.7034,31.7034,7208.0
2020-04-16 12:00:00,32.07,32.11,31.94,31.96,7235.0,31.7132,31.7528,31.5847,31.6045,7235.0
2020-04-16 12:05:00,31.96,31.98,31.91,31.92,8028.0,31.6045,31.6242,31.555,31.5649,8028.0
2020-04-16 12:10:00,31.9,31.93,31.85,31.85,3511.0,31.5451,31.5748,31.4957,31.4957,3511.0
2020-04-16 12:15:00,31.86,31.9,31.75,31.75,6766.0,31.5056,31.5451,31.3968,31.3968,6766.0
2020-04-16 12:20:00,31.73,31.76,31.7,31.74,7560.0,31.377,31.4067,31.3474,31.3869,7560.0
2020-04-16 12:25:00,31.75,31.78,31.72,31.77,8566.0,31.3968,31.4265,31.3671,31.4166,8566.0
2020-04-16 12:30:00,31.76,31.76,31.68,31.73,7411.0,31.4067,31.4067,31.3276,31.377,7411.0
2020-04-16 12:35:00,31.74,31.74,31.65,31.69,14261.0,31.3869,31.3869,31.2979,31.3375,14261.0
2020-04-16 12:40:00,31.71,31.76,31.68,31.76,8235.0,31.3573,31.4067,31.3276,31.4067,8235.0
2020-04-16 12:45:00,31.76,31.81,31.76,31.81,3502.0,31.4067,31.4561,31.4067,31.4561,3502.0
2020-04-16 12:50:00,31.81,31.83,31.73,31.77,5938.0,31.4561,31.4759,31.377,31.4166,5938.0
2020-04-16 12:55:00,31.77,31.84,31.76,31.8,4594.0,31.4166,31.4858,31.4067,31.4463,4594.0
2020-04-16 13:00:00,31.79,31.87,31.79,31.79,5693.0,31.4364,31.5155,31.4364,31.4364,5693.0
2020-04-16 13:05:00,31.82,31.95,31.82,31.9,7100.0,31.466,31.5946,31.466,31.5451,7100.0
2020-04-16 13:10:00,31.88,31.92,31.85,31.89,6489.0,31.5254,31.5649,31.4957,31.5353,6489.0
2020-04-16 13:15:00,31.92,31.96,31.89,31.95,6814.0,31.5649,31.6045,31.5353,31.5946,6814.0
2020-04-16 13:20:00,31.94,31.96,31.9,31.91,6379.0,31.5847,31.6045,31.5451,31.555,6379.0
2020-04-16 13:25:00,31.9,31.92,31.88,31.91,5330.0,31.5451,31.5649,31.5254,31.555,5330.0
2020-04-16 13:30:00,31.93,31.95,31.86,31.94,23458.0,31.5748,31.5946,31.5056,31.5847,23458.0
2020-04-16 13:35:00,31.97,32.04,31.94,31.95,10782.0,31.6144,31.6836,31.5847,31.5946,10782.0
2020-04-16 13:40:00,31.96,32.03,31.95,31.97,6989.0,31.6045,31.6737,31.5946,31.6144,6989.0
2020-04-16 13:45:00,31.97,31.98,31.89,31.89,4762.0,31.6144,31.6242,31.5353,31.5353,4762.0
2020-04-16 13:50:00,31.89,31.91,31.86,31.87,7977.0,31.5353,31.555,31.5056,31.5155,7977.0
2020-04-16 13:55:00,31.86,31.92,31.83,31.92,10107.0,31.5056,31.5649,31.4759,31.5649,10107.0
2020-04-16 14:00:00,31.91,31.94,31.85,31.93,11841.0,31.555,31.5847,31.4957,31.5748,11841.0
2020-04-16 14:05:00,31.93,32.05,31.9,32.04,5187.0,31.5748,31.6935,31.5451,31.6836,5187.0
2020-04-16 14:10:00,32.03,32.03,31.92,31.98,5816.0,31.6737,31.6737,31.5649,31.6242,5816.0
2020-04-16 14:15:00,31.98,32.04,31.98,32.02,3856.0,31.6242,31.6836,31.6242,31.6638,3856.0
2020-04-16 14:20:00,32.02,32.02,31.92,31.99,20632.0,31.6638,31.6638,31.5649,31.6341,20632.0
2020-04-16 14:25:00,32.0,32.1,31.97,32.09,33713.0,31.644,31.7429,31.6144,31.733,33713.0
2020-04-16 14:30:00,32.08,32.2,32.07,32.15,64607.0,31.7231,31.8418,31.7132,31.7924,64607.0
2020-04-16 14:35:00,32.15,32.35,32.13,32.28,22823.0,31.7924,31.9901,31.7726,31.9209,22823.0
2020-04-16 14:40:00,32.28,32.33,32.21,32.27,25531.0,31.9209,31.9704,31.8517,31.911,25531.0
2020-04-16 14:45:00,32.29,32.34,32.2,32.24,32949.0,31.9308,31.9802,31.8418,31.8814,32949.0
2020-04-16 14:50:00,32.24,32.27,32.19,32.26,24928.0,31.8814,31.911,31.8319,31.9011,24928.0
2020-04-16 14:55:00,32.26,32.36,32.24,32.36,18464.0,31.9011,32.0,31.8814,32.0,18464.0
2020-04-16 15:00:00,32.37,32.37,32.25,32.31,13541.0,32.0099,32.0099,31.8912,31.9506,13541.0
2020-04-16 15:05:00,32.32,32.43,32.27,32.39,16360.0,31.9605,32.0692,31.911,32.0297,16360.0
2020-04-16 15:10:00,32.38,32.41,32.35,32.4,7200.0,32.0198,32.0495,31.9901,32.0396,7200.0
2020-04-16 15:15:00,32.39,32.44,32.3,32.3,11051.0,32.0297,32.0791,31.9407,31.9407,11051.0
2020-04-16 15:20:00,32.28,32.39,32.28,32.39,10095.0,31.9209,32.0297,31.9209,32.0297,10095.0
2020-04-16 15:25:00,32.38,32.38,32.33,32.38,10684.0,32.0198,32.0198,31.9704,32.0198,10684.0
2020-04-16 15:30:00,32.4,32.43,32.33,32.41,18545.0,32.0396,32.0692,31.9704,32.0495,18545.0
2020-04-16 15:35:00,32.41,32.53,32.39,32.52,20566.0,32.0495,32.1681,32.0297,32.1582,20566.0
2020-04-16 15:40:00,32.52,32.58,32.5,32.57,33673.0,32.1582,32.2176,32.1385,32.2077,33673.0
2020-04-16 15:45:00,32.57,32.61,32.47,32.47,41345.0,32.2077,32.2472,32.1088,32.1088,41345.0
2020-04-16 15:50:00,32.5,32.8,32.48,32.65,60434.0,32.1385,32.4351,32.1187,32.2868,60434.0
2020-04-16 15:55:00,32.65,32.7,32.62,32.65,77616.0,32.2868,32.3362,32.2571,32.2868,77616.0
2020-04-17 09:30:00,33.4,33.56,33.34,33.45,89138.0,33.0285,33.1867,32.9691,33.0779,89138.0
2020-04-17 09:35:00,33.42,33.93,33.42,33.82,20404.0,33.0482,33.5526,33.0482,33.4438,20404.0
2020-04-17 09:40:00,33.85,33.89,33.61,33.87,7028.0,33.4734,33.513,33.2361,33.4932,7028.0
2020-04-17 09:45:00,33.87,33.9,33.71,33.75,4475.0,33.4932,33.5229,33.335,33.3746,4475.0
2020-04-17 09:50:00,33.76,33.81,33.62,33.68,9574.0,33.3844,33.4339,33.246,33.3053,9574.0
2020-04-17 09:55:00,33.68,33.99,33.68,33.98,8453.0,33.3053,33.6119,33.3053,33.602,8453.0
2020-04-17 10:00:00,33.96,33.96,33.74,33.78,4965.0,33.5822,33.5822,33.3647,33.4042,4965.0
2020-04-17 10:05:00,33.7,33.88,33.69,33.85,4400.0,33.3251,33.5031,33.3152,33.4734,4400.0
2020-04-17 10:10:00,33.86,33.89,33.65,33.65,5792.0,33.4833,33.513,33.2757,33.2757,5792.0
2020-04-17 10:15:00,33.66,33.75,33.61,33.66,12691.0,33.2856,33.3746,33.2361,33.2856,12691.0
2020-04-17 10:20:00,33.61,33.78,33.61,33.78,7657.0,33.2361,33.4042,33.2361,33.4042,7657.0
2020-04-17 10:25:00,33.77,33.8,33.7,33.73,10139.0,33.3943,33.424,33.3251,33.3548,10139.0
2020-04-17 10:30:00,33.65,33.75,33.62,33.71,11046.0,33.2757,33.3746,33.246,33.335,11046.0
2020-04-17 10:35:00,33.75,33.88,33.69,33.77,17038.0,33.3746,33.5031,33.3152,33.3943,17038.0
2020-04-17 10:40:00,33.74,33.82,33.7,33.71,6144.0,33.3647,33.4438,33.3251,33.335,6144.0
2020-04-17 10:45:00,33.75,33.78,33.67,33.69,7699.0,33.3746,33.4042,33.2954,33.3152,7699.0
2020-04-17 10:50:00,33.71,33.79,33.71,33.78,11241.0,33.335,33.4141,33.335,33.4042,11241.0
2020-04-17 10:55:00,33.78,33.86,33.74,33.8,9599.0,33.4042,33.4833,33.3647,33.424,9599.0
2020-04-17 11:00:00,33.79,33.88,33.76,33.8,12447.0,33.4141,33.5031,33.3844,33.424,12447.0
2020-04-17 11:05:00,33.82,33.89,33.79,33.89,8993.0,33.4438,33.513,33.4141,33.513,8993.0
2020-04-17 11:10:00,33.88,33.97,33.84,33.97,10341.0,33.5031,33.5921,33.4636,33.5921,10341.0
2020-04-17 11:15:00,33.97,34.01,33.89,33.98,15930.0,33.5921,33.6317,33.513,33.602,15930.0
2020-04-17 11:20:00,33.96,34.03,33.9,33.99,6900.0,33.5822,33.6514,33.5229,33.6119,6900.0
2020-04-17 11:25:00,33.98,34.03,33.95,33.98,5815.0,33.602,33.6514,33.5723,33.602,5815.0
2020-04-17 11:30:00,33.98,34.13,33.98,34.13,17457.0,33.602,33.7503,33.602,33.7503,17457.0
2020-04-17 11:35:00,34.14,34.24,34.13,34.2,10224.0,33.7602,33.8591,33.7503,33.8196,10224.0
2020-04-17 11:40:00,34.19,34.24,34.11,34.14,12446.0,33.8097,33.8591,33.7306,33.7602,12446.0
2020-04-17 11:45:00,34.15,34.2,34.1,34.16,14323.0,33.7701,33.8196,33.7207,33.78,14323.0
2020-04-17 11:50:00,34.16,34.22,34.01,34.22,20020.0,33.78,33.8393,33.6317,33.8393,20020.0
2020-04-17 11:55:00,34.22,34.24,34.15,34.2,8369.0,33.8393,33.8591,33.7701,33.8196,8369.0
2020-04-17 12:00:00,34.2,34.21,34.15,34.16,11459.0,33.8196,33.8294,33.7701,33.78,11459.0
2020-04-17 12:05:00,34.19,34.23,34.13,34.16,10790.0,33.8097,33.8492,33.7503,33.78,10790.0
2020-04-17 12:10:00,34.15,34.25,34.14,34.2,6835.0,33.7701,33.869,33.7602,33.8196,6835.0
2020-04-17 12:15:00,34.2,34.33,34.14,34.31,12016.0,33.8196,33.9481,33.7602,33.9283,12016.0
2020-04-17 12:20:00,34.3,34.3,34.14,34.18,11842.0,33.9184,33.9184,33.7602,33.7998,11842.0
2020-04-17 12:25:00,34.17,34.17,34.09,34.1,6495.0,33.7899,33.7899,33.7108,33.7207,6495.0
2020-04-17 12:30:00,34.08,34.18,34.08,34.15,5910.0,33.7009,33.7998,33.7009,33.7701,5910.0
2020-04-17 12:35:00,34.16,34.25,34.12,34.21,13021.0,33.78,33.869,33.7404,33.8294,13021.0
2020-04-17 12:40:00,34.22,34.33,34.22,34.3,8535.0,33.8393,33.9481,33.8393,33.9184,8535.0
2020-04-17 12:45:00,34.3,34.47,34.3,34.47,25021.0,33.9184,34.0866,33.9184,34.0866,25021.0
2020-04-17 12:50:00,34.46,34.55,34.46,34.5,37550.0,34.0767,34.1657,34.0767,34.1162,37550.0
2020-04-17 12:55:00,34.5,34.54,34.43,34.45,22932.0,34.1162,34.1558,34.047,34.0668,22932.0
2020-04-17 13:00:00,34.46,34.5,34.38,34.45,15872.0,34.0767,34.1162,33.9976,34.0668,15872.0
2020-04-17 13:05:00,34.45,34.51,34.39,34.42,13181.0,34.0668,34.1261,34.0074,34.0371,13181.0
2020-04-17 13:10:00,34.44,34.49,34.42,34.47,19010.0,34.0569,34.1063,34.0371,34.0866,19010.0
2020-04-17 13:15:00,34.47,34.52,34.44,34.49,27350.0,34.0866,34.136,34.0569,34.1063,27350.0
2020-04-17 13:20:00,34.48,34.57,34.47,34.48,19156.0,34.0964,34.1854,34.0866,34.0964,19156.0
2020-04-17 13:25:00,34.48,34.55,34.46,34.48,39219.0,34.0964,34.1657,34.0767,34.0964,39219.0
2020-04-17 13:30:00,34.48,34.48,34.3,34.32,14919.0,34.0964,34.0964,33.9184,33.9382,14919.0
2020-04-17 13:35:00,34.32,34.47,34.32,34.47,8571.0,33.9382,34.0866,33.9382,34.0866,8571.0
2020-04-17 13:40:00,34.46,34.5,34.43,34.49,11561.0,34.0767,34.1162,34.047,34.1063,11561.0
2020-04-17 13:45:00,34.49,34.49,34.39,34.4,10446.0,34.1063,34.1063,34.0074,34.0173,10446.0
2020-04-17 13:50:00,34.4,34.41,34.28,34.34,9650.0,34.0173,34.0272,33.8987,33.958,9650.0
2020-04-17 13:55:00,34.33,34.4,34.31,34.4,30194.0,33.9481,34.0173,33.9283,34.0173,30194.0
2020-04-17 14:00:00,34.41,34.41,34.28,34.35,17742.0,34.0272,34.0272,33.8987,33.9679,17742.0
2020-04-17 14:05:00,34.36,34.42,34.34,34.41,10154.0,33.9778,34.0371,33.958,34.0272,10154.0
2020-04-17 14:10:00,34.41,34.44,34.36,34.39,12002.0,34.0272,34.0569,33.9778,34.0074,12002.0
2020-04-17 14:15:00,34.4,34.41,34.36,34.41,6501.0,34.0173,34.0272,33.9778,34.0272,6501.0
2020-04-17 14:20:00,34.41,34.45,34.38,34.4,14239.0,34.0272,34.0668,33.9976,34.0173,14239.0
2020-04-17 14:25:00,34.39,34.5,34.37,34.44,15443.0,34.0074,34.1162,33.9877,34.0569,15443.0
2020-04-17 14:30:00,34.45,34.47,34.41,34.46,13087.0,34.0668,34.0866,34.0272,34.0767,13087.0
2020-04-17 14:35:00,34.45,34.49,34.41,34.48,13727.0,34.0668,34.1063,34.0272,34.0964,13727.0
2020-04-17 14:40:00,34.47,34.48,34.4,34.41,11512.0,34.0866,34.0964,34.0173,34.0272,11512.0
2020-04-17 14:45:00,34.41,34.46,34.38,34.44,17789.0,34.0272,34.0767,33.9976,34.0569,17789.0
2020-04-17 14:50:00,34.44,34.45,34.35,34.36,16811.0,34.0569,34.0668,33.9679,33.9778,16811.0
2020-04-17 14:55:00,34.36,34.49,34.32,34.48,17525.0,33.9778,34.1063,33.9382,34.0964,17525.0
2020-04-17 15:00:00,34.48,34.57,34.48,34.57,31199.0,34.0964,34.1854,34.0964,34.1854,31199.0
2020-04-17 15:05:00,34.57,34.6,34.51,34.53,24159.0,34.1854,34.2151,34.1261,34.1459,24159.0
2020-04-17 15:10:00,34.53,34.69,34.53,34.65,51920.0,34.1459,34.3041,34.1459,34.2645,51920.0
2020-04-17 15:15:00,34.66,34.73,34.66,34.73,45938.0,34.2744,34.3437,34.2744,34.3437,45938.0
2020-04-17 15:20:00,34.72,34.73,34.66,34.69,40741.0,34.3338,34.3437,34.2744,34.3041,40741.0
2020-04-17 15:25:00,34.69,34.74,34.68,34.74,24064.0,34.3041,34.3535,34.2942,34.3535,24064.0
2020-04-17 15:30:00,34.72,34.77,34.72,34.73,32819.0,34.3338,34.3832,34.3338,34.3437,32819.0
2020-04-17 15:35:00,34.73,34.78,34.71,34.77,32788.0,34.3437,34.3931,34.3239,34.3832,32788.0
2020-04-17 15:40:00,34.77,34.88,34.77,34.86,44255.0,34.3832,34.492,34.3832,34.4722,44255.0
2020-04-17 15:45:00,34.87,34.93,34.84,34.84,43172.0,34.4821,34.5414,34.4524,34.4524,43172.0
2020-04-17 15:50:00,34.84,34.97,34.84,34.93,39640.0,34.4524,34.581,34.4524,34.5414,39640.0
2020-04-17 15:55:00,34.92,34.94,34.79,34.94,114179.0,34.5315,34.5513,34.403,34.5513,114179.0
2020-04-20 09:30:00,34.0,34.0,33.53,33.88,18021.0,33.6218,33.6218,33.157,33.5031,18021.0
2020-04-20 09:35:00,33.98,34.16,33.92,34.16,8813.0,33.602,33.78,33.5427,33.78,8813.0
2020-04-20 09:40:00,34.28,34.37,34.17,34.37,6536.0,33.8987,33.9877,33.7899,33.9877,6536.0
2020-04-20 09:45:00,34.33,34.47,34.32,34.35,24250.0,33.9481,34.0866,33.9382,33.9679,24250.0
2020-04-20 09:50:00,34.3,34.44,34.27,34.31,12201.0,33.9184,34.0569,33.8888,33.9283,12201.0
2020-04-20 09:55:00,34.36,34.44,34.27,34.32,12401.0,33.9778,34.0569,33.8888,33.9382,12401.0
2020-04-20 10:00:00,34.29,34.33,34.18,34.22,8991.0,33.9086,33.9481,33.7998,33.8393,8991.0
2020-04-20 10:05:00,34.21,34.28,34.14,34.25,13606.0,33.8294,33.8987,33.7602,33.869,13606.0
2020-04-20 10:10:00,34.29,34.39,34.25,34.37,12110.0,33.9086,34.0074,33.869,33.9877,12110.0
2020-04-20 10:15:00,34.36,34.44,34.34,34.41,10256.0,33.9778,34.0569,33.958,34.0272,10256.0
2020-04-20 10:20:00,34.42,34.43,34.21,34.23,9189.0,34.0371,34.047,33.8294,33.8492,9189.0
2020-04-20 10:25:00,34.22,34.31,33.99,33.99,11589.0,33.8393,33.9283,33.6119,33.6119,11589.0
2020-04-20 10:30:00,33.99,34.06,33.89,33.89,14397.0,33.6119,33.6811,33.513,33.513,14397.0
2020-04-20 10:35:00,33.89,33.98,33.85,33.85,7400.0,33.513,33.602,33.4734,33.4734,7400.0
2020-04-20 10:40:00,33.89,34.05,33.89,34.05,11850.0,33.513,33.6712,33.513,33.6712,11850.0
2020-04-20 10:45:00,34.09,34.24,34.09,34.17,16030.0,33.7108,33.8591,33.7108,33.7899,16030.0
2020-04-20 10:50:00,34.18,34.24,34.1,34.16,15578.0,33.7998,33.8591,33.7207,33.78,15578.0
2020-04-20 10:55:00,34.22,34.25,34.13,34.13,6055.0,33.8393,33.869,33.7503,33.7503,6055.0
2020-04-20 11:00:00,34.19,34.23,34.14,34.16,8048.0,33.8097,33.8492,33.7602,33.78,8048.0
2020-04-20 11:05:00,34.16,34.16,34.07,34.1,9121.0,33.78,33.78,33.691,33.7207,9121.0
2020-04-20 11:10:00,34.06,34.11,33.97,34.01,11458.0,33.6811,33.7306,33.5921,33.6317,11458.0
2020-04-20 11:15:00,34.03,34.07,33.99,34.03,4942.0,33.6514,33.691,33.6119,33.6514,4942.0
2020-04-20 11:20:00,34.04,34.15,34.01,34.14,6418.0,33.6613,33.7701,33.6317,33.7602,6418.0
2020-04-20 11:25:00,34.13,34.17,34.1,34.17,7230.0,33.7503,33.7899,33.7207,33.7899,7230.0
2020-04-20 11:30:00,34.17,34.17,34.11,34.13,4612.0,33.7899,33.7899,33.7306,33.7503,4612.0
2020-04-20 11:35:00,34.14,34.43,34.14,34.43,17044.0,33.7602,34.047,33.7602,34.047,17044.0
2020-04-20 11:40:00,34.43,34.57,34.37,34.55,24742.0,34.047,34.1854,33.9877,34.1657,24742.0
2020-04-20 11:45:00,34.55,34.62,34.49,34.61,8989.0,34.1657,34.2349,34.1063,34.225,8989.0
2020-04-20 11:50:00,34.6,34.69,34.57,34.62,27648.0,34.2151,34.3041,34.1854,34.2349,27648.0
2020-04-20 11:55:00,34.62,34.63,34.54,34.54,11302.0,34.2349,34.2448,34.1558,34.1558,11302.0
2020-04-20 12:00:00,34.54,34.54,34.33,34.38,7564.0,34.1558,34.1558,33.9481,33.9976,7564.0
2020-04-20 12:05:00,34.39,34.42,34.37,34.41,2996.0,34.0074,34.0371,33.9877,34.0272,2996.0
2020-04-20 12:10:00,34.41,34.41,34.2,34.2,4034.0,34.0272,34.0272,33.8196,33.8196,4034.0
2020-04-20 12:15:00,34.2,34.24,34.18,34.19,6116.0,33.8196,33.8591,33.7998,33.8097,6116.0
2020-04-20 12:20:00,34.17,34.23,34.16,34.2,9067.0,33.7899,33.8492,33.78,33.8196,9067.0
2020-04-20 12:25:00,34.21,34.27,34.2,34.23,4215.0,33.8294,33.8888,33.8196,33.8492,4215.0
2020-04-20 12:30:00,34.25,34.31,34.22,34.27,5125.0,33.869,33.9283,33.8393,33.8888,5125.0
2020-04-20 12:35:00,34.27,34.28,34.2,34.24,4395.0,33.8888,33.8987,33.8196,33.8591,4395.0
2020-04-20 12:40:00,34.24,34.3,34.23,34.26,6689.0,33.8591,33.9184,33.8492,33.8789,6689.0
2020-04-20 12:45:00,34.26,34.37,34.24,34.35,7650.0,33.8789,33.9877,33.8591,33.9679,7650.0
2020-04-20 12:50:00,34.34,34.34,34.26,34.26,5575.0,33.958,33.958,33.8789,33.8789,5575.0
2020-04-20 12:55:00,34.26,34.27,34.18,34.18,12399.0,33.8789,33.8888,33.7998,33.7998,12399.0
2020-04-20 13:00:00,34.17,34.17,33.99,34.04,4107.0,33.7899,33.7899,33.6119,33.6613,4107.0
2020-04-20 13:05:00,34.05,34.11,34.04,34.06,4439.0,33.6712,33.7306,33.6613,33.6811,4439.0
2020-04-20 13:10:00,34.05,34.05,33.97,33.97,3100.0,33.6712,33.6712,33.5921,33.5921,3100.0
2020-04-20 13:15:00,33.95,34.01,33.94,33.95,6697.0,33.5723,33.6317,33.5624,33.5723,6697.0
2020-04-20 13:20:00,33.96,33.96,33.86,33.93,25611.0,33.5822,33.5822,33.4833,33.5526,25611.0
2020-04-20 13:25:00,33.92,34.05,33.92,34.02,23267.0,33.5427,33.6712,33.5427,33.6416,23267.0
2020-04-20 13:30:00,34.01,34.02,33.87,33.91,10011.0,33.6317,33.6416,33.4932,33.5328,10011.0
2020-04-20 13:35:00,33.91,33.91,33.78,33.88,4400.0,33.5328,33.5328,33.4042,33.5031,4400.0
2020-04-20 13:40:00,33.88,34.03,33.87,34.02,19050.0,33.5031,33.6514,33.4932,33.6416,19050.0
2020-04-20 13:45:00,34.03,34.11,34.01,34.08,30001.0,33.6514,33.7306,33.6317,33.7009,30001.0
2020-04-20 13:50:00,34.08,34.1,33.91,34.0,16796.0,33.7009,33.7207,33.5328,33.6218,16796.0
2020-04-20 13:55:00,34.01,34.02,33.91,33.97,7469.0,33.6317,33.6416,33.5328,33.5921,7469.0
2020-04-20 14:00:00,33.97,33.98,33.9,33.94,11100.0,33.5921,33.602,33.5229,33.5624,11100.0
2020-04-20 14:05:00,33.94,33.96,33.9,33.91,9891.0,33.5624,33.5822,33.5229,33.5328,9891.0
2020-04-20 14:10:00,33.9,33.91,33.75,33.76,7750.0,33.5229,33.5328,33.3746,33.3844,7750.0
2020-04-20 14:15:00,33.74,33.74,33.64,33.67,8906.0,33.3647,33.3647,33.2658,33.2954,8906.0
2020-04-20 14:20:00,33.68,33.71,33.63,33.64,5886.0,33.3053,33.335,33.2559,33.2658,5886.0
2020-04-20 14:25:00,33.59,33.6,33.5,33.52,10426.0,33.2163,33.2262,33.1273,33.1471,10426.0
2020-04-20 14:30:00,33.53,33.69,33.53,33.63,7704.0,33.157,33.3152,33.157,33.2559,7704.0
2020-04-20 14:35:00,33.61,33.67,33.6,33.66,7888.0,33.2361,33.2954,33.2262,33.2856,7888.0
2020-04-20 14:40:00,33.66,33.7,33.61,33.68,14578.0,33.2856,33.3251,33.2361,33.3053,14578.0
2020-04-20 14:45:00,33.68,33.74,33.64,33.68,9672.0,33.3053,33.3647,33.2658,33.3053,9672.0
2020-04-20 14:50:00,33.69,33.69,33.51,33.56,13055.0,33.3152,33.3152,33.1372,33.1867,13055.0
2020-04-20 14:55:00,33.55,33.55,33.4,33.41,12378.0,33.1768,33.1768,33.0285,33.0383,12378.0
2020-04-20 15:00:00,33.41,33.55,33.41,33.5,18815.0,33.0383,33.1768,33.0383,33.1273,18815.0
2020-04-20 15:05:00,33.5,33.57,33.46,33.57,18851.0,33.1273,33.1966,33.0878,33.1966,18851.0
2020-04-20 15:10:00,33.58,33.63,33.53,33.62,31095.0,33.2065,33.2559,33.157,33.246,31095.0
2020-04-20 15:15:00,33.62,33.71,33.58,33.59,56667.0,33.246,33.335,33.2065,33.2163,56667.0
2020-04-20 15:20:00,33.59,33.62,33.5,33.54,35530.0,33.2163,33.246,33.1273,33.1669,35530.0
2020-04-20 15:25:00,33.54,33.67,33.53,33.66,20248.0,33.1669,33.2954,33.157,33.2856,20248.0
2020-04-20 15:30:00,33.67,33.73,33.61,33.71,29732.0,33.2954,33.3548,33.2361,33.335,29732.0
2020-04-20 15:35:00,33.7,33.74,33.67,33.7,48196.0,33.3251,33.3647,33.2954,33.3251,48196.0
2020-04-20 15:40:00,33.7,33.75,33.66,33.71,65768.0,33.3251,33.3746,33.2856,33.335,65768.0
2020-04-20 15:45:00,33.71,33.73,33.63,33.67,32527.0,33.335,33.3548,33.2559,33.2954,32527.0
2020-04-20 15:50:00,33.69,33.71,33.54,33.62,71346.0,33.3152,33.335,33.1669,33.246,71346.0
2020-04-20 15:55:00,33.61,33.71,33.61,33.61,90344.0,33.2361,33.335,33.2361,33.2361,90344.0
2020-04-21 09:30:00,33.45,33.8,33.15,33.71,54402.0,33.0779,33.424,32.7812,33.335,54402.0
2020-04-21 09:35:00,33.56,33.76,33.28,33.57,48778.0,33.1867,33.3844,32.9098,33.1966,48778.0
2020-04-21 09:40:00,33.5,33.94,33.44,33.67,20773.0,33.1273,33.5624,33.068,33.2954,20773.0
2020-04-21 09:45:00,33.72,33.79,33.59,33.6,4090.0,33.3449,33.4141,33.2163,33.2262,4090.0
2020-04-21 09:50:00,33.69,33.91,33.61,33.88,24283.0,33.3152,33.5328,33.2361,33.5031,24283.0
2020-04-21 09:55:00,33.91,34.01,33.69,33.7,81080.0,33.5328,33.6317,33.3152,33.3251,81080.0
2020-04-21 10:00:00,33.69,33.74,33.59,33.72,10585.0,33.3152,33.3647,33.2163,33.3449,10585.0
2020-04-21 10:05:00,33.75,33.76,33.47,33.6,81827.0,33.3746,33.3844,33.0977,33.2262,81827.0
2020-04-21 10:10:00,33.6,33.61,33.32,33.34,75623.0,33.2262,33.2361,32.9493,32.9691,75623.0
2020-04-21 10:15:00,33.31,33.35,33.19,33.33,7064.0,32.9395,32.979,32.8208,32.9592,7064.0
2020-04-21 10:20:00,33.34,33.5,33.32,33.45,15130.0,32.9691,33.1273,32.9493,33.0779,15130.0
2020-04-21 10:25:00,33.44,33.58,33.39,33.51,13458.0,33.068,33.2065,33.0186,33.1372,13458.0
2020-04-21 10:30:00,33.53,33.57,33.4,33.46,7956.0,33.157,33.1966,33.0285,33.0878,7956.0
2020-04-21 10:35:00,33.46,33.47,33.35,33.43,9210.0,33.0878,33.0977,32.979,33.0581,9210.0
2020-04-21 10:40:00,33.38,33.44,33.35,33.38,5000.0,33.0087,33.068,32.979,33.0087,5000.0
2020-04-21 10:45:00,33.37,33.37,33.28,33.28,4601.0,32.9988,32.9988,32.9098,32.9098,4601.0
2020-04-21 10:50:00,33.28,33.33,33.28,33.28,5707.0,32.9098,32.9592,32.9098,32.9098,5707.0
2020-04-21 10:55:00,33.31,33.31,33.19,33.24,6767.0,32.9395,32.9395,32.8208,32.8702,6767.0
2020-04-21 11:00:00,33.2,33.22,33.1,33.15,8100.0,32.8307,32.8505,32.7318,32.7812,8100.0
2020-04-21 11:05:00,33.1,33.11,32.98,33.06,18108.0,32.7318,32.7417,32.6131,32.6922,18108.0
2020-04-21 11:10:00,33.04,33.04,32.95,32.97,5192.0,32.6725,32.6725,32.5835,32.6032,5192.0
2020-04-21 11:15:00,32.95,33.11,32.94,33.09,13511.0,32.5835,32.7417,32.5736,32.7219,13511.0
2020-04-21 11:20:00,33.14,33.22,33.11,33.11,7118.0,32.7713,32.8505,32.7417,32.7417,7118.0
2020-04-21 11:25:00,33.12,33.15,33.02,33.06,8471.0,32.7516,32.7812,32.6527,32.6922,8471.0
2020-04-21 11:30:00,33.11,33.18,32.98,32.98,17181.0,32.7417,32.8109,32.6131,32.6131,17181.0
2020-04-21 11:35:00,32.96,32.97,32.88,32.96,9172.0,32.5933,32.6032,32.5142,32.5933,9172.0
2020-04-21 11:40:00,32.97,33.01,32.9,32.91,20285.0,32.6032,32.6428,32.534,32.5439,20285.0
2020-04-21 11:45:00,32.92,32.98,32.89,32.95,6620.0,32.5538,32.6131,32.5241,32.5835,6620.0
2020-04-21 11:50:00,32.95,33.05,32.92,33.05,9028.0,32.5835,32.6823,32.5538,32.6823,9028.0
2020-04-21 11:55:00,33.05,33.13,33.02,33.13,4219.0,32.6823,32.7615,32.6527,32.7615,4219.0
2020-04-21 12:00:00,33.13,33.13,33.09,33.1,4642.0,32.7615,32.7615,32.7219,32.7318,4642.0
2020-04-21 12:05:00,33.1,33.14,33.01,33.06,6732.0,32.7318,32.7713,32.6428,32.6922,6732.0
2020-04-21 12:10:00,33.06,33.12,33.03,33.04,9631.0,32.6922,32.7516,32.6626,32.6725,9631.0
2020-04-21 12:15:00,33.03,33.05,32.96,32.98,7791.0,32.6626,32.6823,32.5933,32.6131,7791.0
2020-04-21 12:20:00,33.0,33.01,32.92,32.92,6293.0,32.6329,32.6428,32.5538,32.5538,6293.0
2020-04-21 12:25:00,32.93,32.96,32.84,32.85,5771.0,32.5637,32.5933,32.4747,32.4846,5771.0
2020-04-21 12:30:00,32.84,32.84,32.7,32.7,5440.0,32.4747,32.4747,32.3362,32.3362,5440.0
2020-04-21 12:35:00,32.71,32.81,32.71,32.8,6971.0,32.3461,32.445,32.3461,32.4351,6971.0
2020-04-21 12:40:00,32.81,32.82,32.69,32.7,6010.0,32.445,32.4549,32.3264,32.3362,6010.0
2020-04-21 12:45:00,32.71,32.81,32.71,32.8,6738.0,32.3461,32.445,32.3461,32.4351,6738.0
2020-04-21 12:50:00,32.82,32.96,32.82,32.88,6201.0,32.4549,32.5933,32.4549,32.5142,6201.0
2020-04-21 12:55:00,32.88,32.89,32.83,32.85,3954.0,32.5142,32.5241,32.4648,32.4846,3954.0
2020-04-21 13:00:00,32.86,32.94,32.85,32.94,7801.0,32.4945,32.5736,32.4846,32.5736,7801.0
2020-04-21 13:05:00,32.94,32.94,32.85,32.86,4666.0,32.5736,32.5736,32.4846,32.4945,4666.0
2020-04-21 13:10:00,32.86,32.88,32.76,32.77,6966.0,32.4945,32.5142,32.3956,32.4055,6966.0
2020-04-21 13:15:00,32.78,32.82,32.77,32.79,6458.0,32.4154,32.4549,32.4055,32.4252,6458.0
2020-04-21 13:20:00,32.81,32.96,32.81,32.95,9023.0,32.445,32.5933,32.445,32.5835,9023.0
2020-04-21 13:25:00,32.93,32.98,32.88,32.98,7274.0,32.5637,32.6131,32.5142,32.6131,7274.0
2020-04-21 13:30:00,32.98,32.99,32.9,32.97,7908.0,32.6131,32.623,32.534,32.6032,7908.0
2020-04-21 13:35:00,32.97,33.01,32.95,32.98,4649.0,32.6032,32.6428,32.5835,32.6131,4649.0
2020-04-21 13:40:00,32.97,32.97,32.87,32.9,6749.0,32.6032,32.6032,32.5043,32.534,6749.0
2020-04-21 13:45:00,32.9,32.9,32.79,32.81,8069.0,32.534,32.534,32.4252,32.445,8069.0
2020-04-21 13:50:00,32.81,32.83,32.74,32.78,6635.0,32.445,32.4648,32.3758,32.4154,6635.0
2020-04-21 13:55:00,32.79,32.79,32.74,32.79,3488.0,32.4252,32.4252,32.3758,32.4252,3488.0
2020-04-21 14:00:00,32.78,32.78,32.69,32.75,9485.0,32.4154,32.4154,32.3264,32.3857,9485.0
2020-04-21 14:05:00,32.74,32.8,32.71,32.71,4524.0,32.3758,32.4351,32.3461,32.3461,4524.0
2020-04-21 14:10:00,32.7,32.78,32.7,32.76,4158.0,32.3362,32.4154,32.3362,32.3956,4158.0
2020-04-21 14:15:00,32.72,32.76,32.68,32.7,5108.0,32.356,32.3956,32.3165,32.3362,5108.0
2020-04-21 14:20:00,32.7,32.89,32.69,32.84,7624.0,32.3362,32.5241,32.3264,32.4747,7624.0
2020-04-21 14:25:00,32.83,32.86,32.73,32.74,6480.0,32.4648,32.4945,32.3659,32.3758,6480.0
2020-04-21 14:30:00,32.75,32.75,32.67,32.68,6828.0,32.3857,32.3857,32.3066,32.3165,6828.0
2020-04-21 14:35:00,32.69,32.71,32.64,32.67,7382.0,32.3264,32.3461,32.2769,32.3066,7382.0
2020-04-21 14:40:00,32.67,32.67,32.58,32.61,6501.0,32.3066,32.3066,32.2176,32.2472,6501.0
2020-04-21 14:45:00,32.62,32.68,32.62,32.64,7615.0,32.2571,32.3165,32.2571,32.2769,7615.0
2020-04-21 14:50:00,32.62,32.67,32.6,32.65,6870.0,32.2571,32.3066,32.2374,32.2868,6870.0
2020-04-21 14:55:00,32.63,32.66,32.58,32.6,9341.0,32.267,32.2967,32.2176,32.2374,9341.0
2020-04-21 15:00:00,32.62,32.66,32.61,32.61,7037.0,32.2571,32.2967,32.2472,32.2472,7037.0
2020-04-21 15:05:00,32.64,32.65,32.44,32.5,8597.0,32.2769,32.2868,32.0791,32.1385,8597.0
2020-04-21 15:10:00,32.51,32.61,32.48,32.61,5954.0,32.1484,32.2472,32.1187,32.2472,5954.0
2020-04-21 15:15:00,32.6,32.66,32.57,32.62,14033.0,32.2374,32.2967,32.2077,32.2571,14033.0
2020-04-21 15:20:00,32.62,32.68,32.6,32.61,9382.0,32.2571,32.3165,32.2374,32.2472,9382.0
2020-04-21 15:25:00,32.64,32.65,32.56,32.61,12800.0,32.2769,32.2868,32.1978,32.2472,12800.0
2020-04-21 15:30:00,32.61,32.65,32.54,32.61,12199.0,32.2472,32.2868,32.178,32.2472,12199.0
2020-04-21 15:35:00,32.61,32.74,32.6,32.66,16717.0,32.2472,32.3758,32.2374,32.2967,16717.0
2020-04-21 15:40:00,32.66,32.69,32.61,32.64,17693.0,32.2967,32.3264,32.2472,32.2769,17693.0
2020-04-21 15:45:00,32.62,32.62,32.46,32.5,18639.0,32.2571,32.2571,32.0989,32.1385,18639.0
2020-04-21 15:50:00,32.48,32.51,32.41,32.47,42337.0,32.1187,32.1484,32.0495,32.1088,42337.0
2020-04-21 15:55:00,32.47,32.54,32.41,32.43,79869.0,32.1088,32.178,32.0495,32.0692,79869.0
2020-04-22 09:30:00,33.29,33.36,33.0,33.29,11502.0,32.9197,32.9889,32.6329,32.9197,11502.0
2020-04-22 09:35:00,33.38,33.38,33.16,33.28,2728.0,33.0087,33.0087,32.7911,32.9098,2728.0
2020-04-22 09:40:00,33.27,33.28,33.14,33.21,4310.0,32.8999,32.9098,32.7713,32.8406,4310.0
2020-04-22 09:45:00,33.19,33.19,32.99,33.0,835.0,32.8208,32.8208,32.623,32.6329,835.0
2020-04-22 09:50:00,33.02,33.09,32.85,32.85,1800.0,32.6527,32.7219,32.4846,32.4846,1800.0
2020-04-22 09:55:00,32.83,32.86,32.7,32.76,2200.0,32.4648,32.4945,32.3362,32.3956,2200.0
2020-04-22 10:00:00,32.79,32.79,32.6,32.72,6986.0,32.4252,32.4252,32.2374,32.356,6986.0
2020-04-22 10:05:00,32.73,32.82,32.68,32.76,5848.0,32.3659,32.4549,32.3165,32.3956,5848.0
2020-04-22 10:10:00,32.8,32.83,32.67,32.75,5150.0,32.4351,32.4648,32.3066,32.3857,5150.0
2020-04-22 10:15:00,32.74,32.82,32.7,32.81,11500.0,32.3758,32.4549,32.3362,32.445,11500.0
2020-04-22 10:20:00,32.77,32.87,32.75,32.84,3391.0,32.4055,32.5043,32.3857,32.4747,3391.0
2020-04-22 10:25:00,32.85,32.89,32.74,32.76,5525.0,32.4846,32.5241,32.3758,32.3956,5525.0
2020-04-22 10:30:00,32.78,32.85,32.75,32.84,5588.0,32.4154,32.4846,32.3857,32.4747,5588.0
2020-04-22 10:35:00,32.84,32.94,32.82,32.93,4800.0,32.4747,32.5736,32.4549,32.5637,4800.0
2020-04-22 10:40:00,32.93,32.98,32.88,32.92,16105.0,32.5637,32.6131,32.5142,32.5538,16105.0
2020-04-22 10:45:00,32.94,32.98,32.86,32.9,10310.0,32.5736,32.6131,32.4945,32.534,10310.0
2020-04-22 10:50:00,32.86,32.88,32.68,32.73,6206.0,32.4945,32.5142,32.3165,32.3659,6206.0
2020-04-22 10:55:00,32.73,32.85,32.69,32.84,13742.0,32.3659,32.4846,32.3264,32.4747,13742.0
2020-04-22 11:00:00,32.86,32.94,32.83,32.93,12257.0,32.4945,32.5736,32.4648,32.5637,12257.0
2020-04-22 11:05:00,32.92,32.96,32.88,32.89,7102.0,32.5538,32.5933,32.5142,32.5241,7102.0
2020-04-22 11:10:00,32.9,32.98,32.85,32.95,10294.0,32.534,32.6131,32.4846,32.5835,10294.0
2020-04-22 11:15:00,32.95,33.1,32.95,33.09,5903.0,32.5835,32.7318,32.5835,32.7219,5903.0
2020-04-22 11:20:00,33.06,33.14,33.04,33.14,5993.0,32.6922,32.7713,32.6725,32.7713,5993.0
2020-04-22 11:25:00,33.14,33.19,33.1,33.16,8713.0,32.7713,32.8208,32.7318,32.7911,8713.0
2020-04-22 11:30:00,33.16,33.28,33.13,33.26,6500.0,32.7911,32.9098,32.7615,32.89,6500.0
2020-04-22 11:35:00,33.25,33.25,33.19,33.21,5600.0,32.8801,32.8801,32.8208,32.8406,5600.0
2020-04-22 11:40:00,33.19,33.26,33.18,33.26,4500.0,32.8208,32.89,32.8109,32.89,4500.0
2020-04-22 11:45:00,33.23,33.26,33.23,33.25,2200.0,32.8603,32.89,32.8603,32.8801,2200.0
2020-04-22 11:50:00,33.27,33.34,33.26,33.34,4075.0,32.8999,32.9691,32.89,32.9691,4075.0
2020-04-22 11:55:00,33.37,33.37,33.23,33.24,10122.0,32.9988,32.9988,32.8603,32.8702,10122.0
2020-04-22 12:00:00,33.23,33.28,33.23,33.28,1800.0,32.8603,32.9098,32.8603,32.9098,1800.0
2020-04-22 12:05:00,33.27,33.29,33.23,33.23,10137.0,32.8999,32.9197,32.8603,32.8603,10137.0
2020-04-22 12:10:00,33.24,33.27,33.23,33.26,7484.0,32.8702,32.8999,32.8603,32.89,7484.0
2020-04-22 12:15:00,33.28,33.34,33.28,33.34,4422.0,32.9098,32.9691,32.9098,32.9691,4422.0
2020-04-22 12:20:00,33.31,33.36,33.29,33.34,3718.0,32.9395,32.9889,32.9197,32.9691,3718.0
2020-04-22 12:25:00,33.34,33.36,33.3,33.36,10031.0,32.9691,32.9889,32.9296,32.9889,10031.0
2020-04-22 12:30:00,33.35,33.41,33.34,33.37,3318.0,32.979,33.0383,32.9691,32.9988,3318.0
2020-04-22 12:35:00,33.36,33.37,33.3,33.32,3026.0,32.9889,32.9988,32.9296,32.9493,3026.0
2020-04-22 12:40:00,33.31,33.34,33.28,33.3,3303.0,32.9395,32.9691,32.9098,32.9296,3303.0
2020-04-22 12:45:00,33.31,33.32,33.26,33.29,8511.0,32.9395,32.9493,32.89,32.9197,8511.0
2020-04-22 12:50:00,33.28,33.28,33.19,33.23,5227.0,32.9098,32.9098,32.8208,32.8603,5227.0
2020-04-22 12:55:00,33.23,33.24,33.18,33.19,2434.0,32.8603,32.8702,32.8109,32.8208,2434.0
2020-04-22 13:00:00,33.18,33.18,33.14,33.16,2900.0,32.8109,32.8109,32.7713,32.7911,2900.0
2020-04-22 13:05:00,33.16,33.16,33.13,33.14,2537.0,32.7911,32.7911,32.7615,32.7713,2537.0
2020-04-22 13:10:00,33.13,33.15,33.1,33.15,4410.0,32.7615,32.7812,32.7318,32.7812,4410.0
2020-04-22 13:15:00,33.14,33.15,33.13,33.13,1425.0,32.7713,32.7812,32.7615,32.7615,1425.0
2020-04-22 13:20:00,33.14,33.18,33.14,33.18,2607.0,32.7713,32.8109,32.7713,32.8109,2607.0
2020-04-22 13:25:00,33.17,33.23,33.16,33.23,1905.0,32.801,32.8603,32.7911,32.8603,1905.0
2020-04-22 13:30:00,33.23,33.24,33.16,33.16,3225.0,32.8603,32.8702,32.7911,32.7911,3225.0
2020-04-22 13:35:00,33.17,33.2,33.12,33.12,1216.0,32.801,32.8307,32.7516,32.7516,1216.0
2020-04-22 13:40:00,33.14,33.14,33.05,33.09,2250.0,32.7713,32.7713,32.6823,32.7219,2250.0
2020-04-22 13:45:00,33.1,33.11,33.08,33.09,1100.0,32.7318,32.7417,32.712,32.7219,1100.0
2020-04-22 13:50:00,33.11,33.12,33.08,33.08,2000.0,32.7417,32.7516,32.712,32.712,2000.0
2020-04-22 13:55:00,33.09,33.09,33.04,33.04,3513.0,32.7219,32.7219,32.6725,32.6725,3513.0
2020-04-22 14:00:00,33.06,33.1,33.04,33.08,3463.0,32.6922,32.7318,32.6725,32.712,3463.0
2020-04-22 14:05:00,33.09,33.09,33.03,33.08,4553.0,32.7219,32.7219,32.6626,32.712,4553.0
2020-04-22 14:10:00,33.09,33.09,33.02,33.04,8012.0,32.7219,32.7219,32.6527,32.6725,8012.0
2020-04-22 14:15:00,33.04,33.05,33.01,33.02,1528.0,32.6725,32.6823,32.6428,32.6527,1528.0
2020-04-22 14:20:00,33.02,33.1,33.01,33.05,3844.0,32.6527,32.7318,32.6428,32.6823,3844.0
2020-04-22 14:25:00,33.06,33.08,33.05,33.06,2783.0,32.6922,32.712,32.6823,32.6922,2783.0
2020-04-22 14:30:00,33.07,33.14,33.06,33.13,3873.0,32.7021,32.7713,32.6922,32.7615,3873.0
2020-04-22 14:35:00,33.13,33.14,33.11,33.14,1517.0,32.7615,32.7713,32.7417,32.7713,1517.0
2020-04-22 14:40:00,33.11,33.14,33.09,33.1,2567.0,32.7417,32.7713,32.7219,32.7318,2567.0
2020-04-22 14:45:00,33.1,33.13,33.08,33.12,7101.0,32.7318,32.7615,32.712,32.7516,7101.0
2020-04-22 14:50:00,33.12,33.13,33.02,33.03,3821.0,32.7516,32.7615,32.6527,32.6626,3821.0
2020-04-22 14:55:00,33.02,33.1,33.02,33.05,6936.0,32.6527,32.7318,32.6527,32.6823,6936.0
2020-04-22 15:00:00,33.08,33.08,33.03,33.06,4134.0,32.712,32.712,32.6626,32.6922,4134.0
2020-04-22 15:05:00,33.1,33.13,33.07,33.09,4349.0,32.7318,32.7615,32.7021,32.7219,4349.0
2020-04-22 15:10:00,33.12,33.12,33.07,33.1,3600.0,32.7516,32.7516,32.7021,32.7318,3600.0
2020-04-22 15:15:00,33.11,33.19,33.1,33.17,7132.0,32.7417,32.8208,32.7318,32.801,7132.0
2020-04-22 15:20:00,33.16,33.22,33.16,33.19,7292.0,32.7911,32.8505,32.7911,32.8208,7292.0
2020-04-22 15:25:00,33.19,33.2,33.16,33.16,11972.0,32.8208,32.8307,32.7911,32.7911,11972.0
2020-04-22 15:30:00,33.17,33.17,33.12,33.14,7927.0,32.801,32.801,32.7516,32.7713,7927.0
2020-04-22 15:35:00,33.15,33.21,33.13,33.18,10686.0,32.7812,32.8406,32.7615,32.8109,10686.0
2020-04-22 15:40:00,33.19,33.2,33.13,33.19,7397.0,32.8208,32.8307,32.7615,32.8208,7397.0
2020-04-22 15:45:00,33.19,33.21,33.12,33.16,13122.0,32.8208,32.8406,32.7516,32.7911,13122.0
2020-04-22 15:50:00,33.17,33.27,33.15,33.18,19039.0,32.801,32.8999,32.7812,32.8109,19039.0
2020-04-22 15:55:00,33.16,33.18,33.06,33.09,68989.0,32.7911,32.8109,32.6922,32.7219,68989.0
2020-04-23 09:30:00,33.47,33.69,33.44,33.59,17835.0,33.0977,33.3152,33.068,33.2163,17835.0
2020-04-23 09:35:00,33.59,33.67,33.58,33.66,1885.0,33.2163,33.2954,33.2065,33.2856,1885.0
2020-04-23 09:40:00,33.64,33.72,33.5,33.51,1054.0,33.2658,33.3449,33.1273,33.1372,1054.0
2020-04-23 09:45:00,33.54,33.61,33.54,33.59,1500.0,33.1669,33.2361,33.1669,33.2163,1500.0
2020-04-23 09:50:00,33.54,33.55,33.46,33.51,8658.0,33.1669,33.1768,33.0878,33.1372,8658.0
2020-04-23 09:55:00,33.48,33.57,33.47,33.55,7800.0,33.1076,33.1966,33.0977,33.1768,7800.0
2020-04-23 10:00:00,33.58,33.66,33.41,33.44,26975.0,33.2065,33.2856,33.0383,33.068,26975.0
2020-04-23 10:05:00,33.41,33.57,33.38,33.56,8869.0,33.0383,33.1966,33.0087,33.1867,8869.0
2020-04-23 10:10:00,33.55,33.62,33.48,33.52,6213.0,33.1768,33.246,33.1076,33.1471,6213.0
2020-04-23 10:15:00,33.48,33.62,33.48,33.61,15439.0,33.1076,33.246,33.1076,33.2361,15439.0
2020-04-23 10:20:00,33.62,33.66,33.57,33.57,1600.0,33.246,33.2856,33.1966,33.1966,1600.0
2020-04-23 10:25:00,33.65,33.65,33.54,33.63,4570.0,33.2757,33.2757,33.1669,33.2559,4570.0
2020-04-23 10:30:00,33.66,33.89,33.64,33.89,5174.0,33.2856,33.513,33.2658,33.513,5174.0
2020-04-23 10:35:00,33.87,33.91,33.84,33.87,16552.0,33.4932,33.5328,33.4636,33.4932,16552.0
2020-04-23 10:40:00,33.89,34.15,33.89,34.14,22573.0,33.513,33.7701,33.513,33.7602,22573.0
2020-04-23 10:45:00,34.17,34.23,34.09,34.14,15104.0,33.7899,33.8492,33.7108,33.7602,15104.0
2020-04-23 10:50:00,34.16,34.21,34.14,34.21,4611.0,33.78,33.8294,33.7602,33.8294,4611.0
2020-04-23 10:55:00,34.22,34.22,34.1,34.1,8119.0,33.8393,33.8393,33.7207,33.7207,8119.0
2020-04-23 11:00:00,34.08,34.1,34.03,34.09,5183.0,33.7009,33.7207,33.6514,33.7108,5183.0
2020-04-23 11:05:00,34.07,34.07,34.0,34.02,3621.0,33.691,33.691,33.6218,33.6416,3621.0
2020-04-23 11:10:00,34.03,34.04,33.98,34.01,24114.0,33.6514,33.6613,33.602,33.6317,24114.0
2020-04-23 11:15:00,34.0,34.03,33.91,33.91,10586.0,33.6218,33.6514,33.5328,33.5328,10586.0
2020-04-23 11:20:00,33.9,33.92,33.87,33.89,18687.0,33.5229,33.5427,33.4932,33.513,18687.0
2020-04-23 11:25:00,33.91,33.98,33.9,33.92,33028.0,33.5328,33.602,33.5229,33.5427,33028.0
2020-04-23 11:30:00,33.9,33.93,33.82,33.86,7480.0,33.5229,33.5526,33.4438,33.4833,7480.0
2020-04-23 11:35:00,33.86,33.9,33.73,33.76,16481.0,33.4833,33.5229,33.3548,33.3844,16481.0
2020-04-23 11:40:00,33.76,33.84,33.73,33.78,6886.0,33.3844,33.4636,33.3548,33.4042,6886.0
2020-04-23 11:45:00,33.78,33.78,33.64,33.74,6832.0,33.4042,33.4042,33.2658,33.3647,6832.0
2020-04-23 11:50:00,33.73,33.75,33.7,33.72,15631.0,33.3548,33.3746,33.3251,33.3449,15631.0
2020-04-23 11:55:00,33.73,33.79,33.68,33.74,26761.0,33.3548,33.4141,33.3053,33.3647,26761.0
2020-04-23 12:00:00,33.74,33.77,33.71,33.71,20654.0,33.3647,33.3943,33.335,33.335,20654.0
2020-04-23 12:05:00,33.72,33.78,33.72,33.78,9272.0,33.3449,33.4042,33.3449,33.4042,9272.0
2020-04-23 12:10:00,33.77,33.84,33.75,33.78,20552.0,33.3943,33.4636,33.3746,33.4042,20552.0
2020-04-23 12:15:00,33.78,33.82,33.76,33.78,10079.0,33.4042,33.4438,33.3844,33.4042,10079.0
2020-04-23 12:20:00,33.79,33.85,33.77,33.83,26934.0,33.4141,33.4734,33.3943,33.4537,26934.0
2020-04-23 12:25:00,33.83,33.86,33.81,33.81,22007.0,33.4537,33.4833,33.4339,33.4339,22007.0
2020-04-23 12:30:00,33.8,33.83,33.77,33.82,8080.0,33.424,33.4537,33.3943,33.4438,8080.0
2020-04-23 12:35:00,33.82,33.84,33.79,33.84,6488.0,33.4438,33.4636,33.4141,33.4636,6488.0
2020-04-23 12:40:00,33.84,33.86,33.61,33.62,17897.0,33.4636,33.4833,33.2361,33.246,17897.0
2020-04-23 12:45:00,33.63,33.71,33.24,33.49,10148.0,33.2559,33.335,32.8702,33.1175,10148.0
2020-04-23 12:50:00,33.52,33.53,33.34,33.48,6978.0,33.1471,33.157,32.9691,33.1076,6978.0
2020-04-23 12:55:00,33.5,33.55,33.5,33.51,2555.0,33.1273,33.1768,33.1273,33.1372,2555.0
2020-04-23 13:00:00,33.52,33.69,33.5,33.63,7337.0,33.1471,33.3152,33.1273,33.2559,7337.0
2020-04-23 13:05:00,33.65,33.65,33.51,33.54,4615.0,33.2757,33.2757,33.1372,33.1669,4615.0
2020-04-23 13:10:00,33.51,33.66,33.51,33.66,4611.0,33.1372,33.2856,33.1372,33.2856,4611.0
2020-04-23 13:15:00,33.66,33.69,33.63,33.64,9670.0,33.2856,33.3152,33.2559,33.2658,9670.0
2020-04-23 13:20:00,33.64,33.64,33.5,33.58,8870.0,33.2658,33.2658,33.1273,33.2065,8870.0
2020-04-23 13:25:00,33.54,33.6,33.48,33.6,5570.0,33.1669,33.2262,33.1076,33.2262,5570.0
2020-04-23 13:30:00,33.6,33.64,33.58,33.63,4523.0,33.2262,33.2658,33.2065,33.2559,4523.0
2020-04-23 13:35:00,33.64,33.65,33.59,33.64,7159.0,33.2658,33.2757,33.2163,33.2658,7159.0
2020-04-23 13:40:00,33.6,33.6,33.5,33.54,4147.0,33.2262,33.2262,33.1273,33.1669,4147.0
2020-04-23 13:45:00,33.54,33.6,33.46,33.46,4382.0,33.1669,33.2262,33.0878,33.0878,4382.0
2020-04-23 13:50:00,33.45,33.48,33.43,33.44,6816.0,33.0779,33.1076,33.0581,33.068,6816.0
2020-04-23 13:55:00,33.43,33.51,33.39,33.51,5307.0,33.0581,33.1372,33.0186,33.1372,5307.0
2020-04-23 14:00:00,33.51,33.54,33.47,33.53,7284.0,33.1372,33.1669,33.0977,33.157,7284.0
2020-04-23 14:05:00,33.51,33.52,33.42,33.42,9421.0,33.1372,33.1471,33.0482,33.0482,9421.0
2020-04-23 14:10:00,33.43,33.46,33.38,33.45,4201.0,33.0581,33.0878,33.0087,33.0779,4201.0
2020-04-23 14:15:00,33.46,33.55,33.46,33.5,7145.0,33.0878,33.1768,33.0878,33.1273,7145.0
2020-04-23 14:20:00,33.51,33.55,33.48,33.54,6187.0,33.1372,33.1768,33.1076,33.1669,6187.0
2020-04-23 14:25:00,33.56,33.58,33.51,33.52,9775.0,33.1867,33.2065,33.1372,33.1471,9775.0
2020-04-23 14:30:00,33.51,33.53,33.43,33.43,7282.0,33.1372,33.157,33.0581,33.0581,7282.0
2020-04-23 14:35:00,33.41,33.46,33.36,33.43,3618.0,33.0383,33.0878,32.9889,33.0581,3618.0
2020-04-23 14:40:00,33.44,33.52,33.43,33.47,6375.0,33.068,33.1471,33.0581,33.0977,6375.0
2020-04-23 14:45:00,33.49,33.5,33.45,33.47,6075.0,33.1175,33.1273,33.0779,33.0977,6075.0
2020-04-23 14:50:00,33.48,33.52,33.48,33.51,10317.0,33.1076,33.1471,33.1076,33.1372,10317.0
2020-04-23 14:55:00,33.52,33.54,33.5,33.51,8044.0,33.1471,33.1669,33.1273,33.1372,8044.0
2020-04-23 15:00:00,33.52,33.52,33.48,33.48,9887.0,33.1471,33.1471,33.1076,33.1076,9887.0
2020-04-23 15:05:00,33.47,33.55,33.45,33.5,12056.0,33.0977,33.1768,33.0779,33.1273,12056.0
2020-04-23 15:10:00,33.5,33.53,33.46,33.5,8590.0,33.1273,33.157,33.0878,33.1273,8590.0
2020-04-23 15:15:00,33.5,33.5,33.39,33.39,10601.0,33.1273,33.1273,33.0186,33.0186,10601.0
2020-04-23 15:20:00,33.38,33.41,33.33,33.41,11308.0,33.0087,33.0383,32.9592,33.0383,11308.0
2020-04-23 15:25:00,33.4,33.44,33.39,33.44,12756.0,33.0285,33.068,33.0186,33.068,12756.0
2020-04-23 15:30:00,33.44,33.49,33.38,33.47,21718.0,33.068,33.1175,33.0087,33.0977,21718.0
2020-04-23 15:35:00,33.5,33.5,33.44,33.46,10916.0,33.1273,33.1273,33.068,33.0878,10916.0
2020-04-23 15:40:00,33.46,33.49,33.39,33.39,20731.0,33.0878,33.1175,33.0186,33.0186,20731.0
2020-04-23 15:45:00,33.4,33.46,33.4,33.46,27367.0,33.0285,33.0878,33.0285,33.0878,27367.0
2020-04-23 15:50:00,33.48,33.48,33.33,33.34,43915.0,33.1076,33.1076,32.9592,32.9691,43915.0
2020-04-23 15:55:00,33.34,33.48,33.32,33.36,61140.0,32.9691,33.1076,32.9493,32.9889,61140.0
2020-04-24 09:30:00,33.68,33.68,33.54,33.66,9087.0,33.3053,33.3053,33.1669,33.2856,9087.0
2020-04-24 09:35:00,33.66,33.8,33.66,33.8,300.0,33.2856,33.424,33.2856,33.424,300.0
2020-04-24 09:40:00,33.65,33.65,33.46,33.56,5896.0,33.2757,33.2757,33.0878,33.1867,5896.0
2020-04-24 09:45:00,33.58,33.64,33.47,33.47,3783.0,33.2065,33.2658,33.0977,33.0977,3783.0
2020-04-24 09:50:00,33.47,33.79,33.34,33.71,16080.0,33.0977,33.4141,32.9691,33.335,16080.0
2020-04-24 09:55:00,33.7,33.77,33.61,33.61,4999.0,33.3251,33.3943,33.2361,33.2361,4999.0
2020-04-24 10:00:00,33.64,33.69,33.59,33.59,7504.0,33.2658,33.3152,33.2163,33.2163,7504.0
2020-04-24 10:05:00,33.54,33.67,33.36,33.38,5294.0,33.1669,33.2954,32.9889,33.0087,5294.0
2020-04-24 10:10:00,33.39,33.5,33.39,33.44,10367.0,33.0186,33.1273,33.0186,33.068,10367.0
2020-04-24 10:15:00,33.43,33.62,33.43,33.52,10490.0,33.0581,33.246,33.0581,33.1471,10490.0
2020-04-24 10:20:00,33.5,33.56,33.47,33.55,7211.0,33.1273,33.1867,33.0977,33.1768,7211.0
2020-04-24 10:25:00,33.56,33.62,33.49,33.53,7085.0,33.1867,33.246,33.1175,33.157,7085.0
2020-04-24 10:30:00,33.49,33.68,33.46,33.65,13733.0,33.1175,33.3053,33.0878,33.2757,13733.0
2020-04-24 10:35:00,33.66,33.68,33.6,33.61,5163.0,33.2856,33.3053,33.2262,33.2361,5163.0
2020-04-24 10:40:00,33.61,33.63,33.53,33.58,8091.0,33.2361,33.2559,33.157,33.2065,8091.0
2020-04-24 10:45:00,33.58,33.61,33.56,33.59,9767.0,33.2065,33.2361,33.1867,33.2163,9767.0
2020-04-24 10:50:00,33.6,33.61,33.52,33.54,8345.0,33.2262,33.2361,33.1471,33.1669,8345.0
2020-04-24 10:55:00,33.53,33.64,33.51,33.64,16999.0,33.157,33.2658,33.1372,33.2658,16999.0
2020-04-24 11:00:00,33.62,33.63,33.53,33.59,21410.0,33.246,33.2559,33.157,33.2163,21410.0
2020-04-24 11:05:00,33.59,33.66,33.57,33.61,19790.0,33.2163,33.2856,33.1966,33.2361,19790.0
2020-04-24 11:10:00,33.61,33.65,33.56,33.64,22267.0,33.2361,33.2757,33.1867,33.2658,22267.0
2020-04-24 11:15:00,33.6,33.68,33.58,33.58,7473.0,33.2262,33.3053,33.2065,33.2065,7473.0
2020-04-24 11:20:00,33.6,33.68,33.6,33.68,7886.0,33.2262,33.3053,33.2262,33.3053,7886.0
2020-04-24 11:25:00,33.67,33.67,33.63,33.63,7516.0,33.2954,33.2954,33.2559,33.2559,7516.0
2020-04-24 11:30:00,33.64,33.67,33.59,33.59,8475.0,33.2658,33.2954,33.2163,33.2163,8475.0
2020-04-24 11:35:00,33.6,33.7,33.6,33.7,6505.0,33.2262,33.3251,33.2262,33.3251,6505.0
2020-04-24 11:40:00,33.68,33.72,33.67,33.72,5739.0,33.3053,33.3449,33.2954,33.3449,5739.0
2020-04-24 11:45:00,33.72,33.85,33.68,33.82,22334.0,33.3449,33.4734,33.3053,33.4438,22334.0
2020-04-24 11:50:00,33.82,33.82,33.72,33.78,9367.0,33.4438,33.4438,33.3449,33.4042,9367.0
2020-04-24 11:55:00,33.77,33.79,33.67,33.69,11518.0,33.3943,33.4141,33.2954,33.3152,11518.0
2020-04-24 12:00:00,33.69,33.69,33.62,33.68,10833.0,33.3152,33.3152,33.246,33.3053,10833.0
2020-04-24 12:05:00,33.67,33.73,33.67,33.71,8425.0,33.2954,33.3548,33.2954,33.335,8425.0
2020-04-24 12:10:00,33.71,33.71,33.65,33.67,6299.0,33.335,33.335,33.2757,33.2954,6299.0
2020-04-24 12:15:00,33.67,33.68,33.62,33.65,9303.0,33.2954,33.3053,33.246,33.2757,9303.0
2020-04-24 12:20:00,33.66,33.66,33.59,33.64,7382.0,33.2856,33.2856,33.2163,33.2658,7382.0
2020-04-24 12:25:00,33.63,33.66,33.6,33.66,5342.0,33.2559,33.2856,33.2262,33.2856,5342.0
2020-04-24 12:30:00,33.66,33.66,33.6,33.6,2094.0,33.2856,33.2856,33.2262,33.2262,2094.0
2020-04-24 12:35:00,33.57,33.6,33.52,33.59,5930.0,33.1966,33.2262,33.1471,33.2163,5930.0
2020-04-24 12:40:00,33.63,33.66,33.6,33.64,3941.0,33.2559,33.2856,33.2262,33.2658,3941.0
2020-04-24 12:45:00,33.64,33.7,33.64,33.66,4721.0,33.2658,33.3251,33.2658,33.2856,4721.0
2020-04-24 12:50:00,33.66,33.66,33.62,33.63,3700.0,33.2856,33.2856,33.246,33.2559,3700.0
2020-04-24 12:55:00,33.63,33.63,33.59,33.6,3100.0,33.2559,33.2559,33.2163,33.2262,3100.0
2020-04-24 13:00:00,33.59,33.59,33.55,33.55,4811.0,33.2163,33.2163,33.1768,33.1768,4811.0
2020-04-24 13:05:00,33.55,33.57,33.54,33.57,2003.0,33.1768,33.1966,33.1669,33.1966,2003.0
2020-04-24 13:10:00,33.58,33.6,33.54,33.59,6469.0,33.2065,33.2262,33.1669,33.2163,6469.0
2020-04-24 13:15:00,33.58,33.59,33.56,33.59,3492.0,33.2065,33.2163,33.1867,33.2163,3492.0
2020-04-24 13:20:00,33.59,33.62,33.57,33.61,7057.0,33.2163,33.246,33.1966,33.2361,7057.0
2020-04-24 13:25:00,33.61,33.64,33.6,33.63,3371.0,33.2361,33.2658,33.2262,33.2559,3371.0
2020-04-24 13:30:00,33.63,33.66,33.63,33.65,8494.0,33.2559,33.2856,33.2559,33.2757,8494.0
2020-04-24 13:35:00,33.66,33.71,33.65,33.71,2889.0,33.2856,33.335,33.2757,33.335,2889.0
2020-04-24 13:40:00,33.72,33.77,33.71,33.75,5884.0,33.3449,33.3943,33.335,33.3746,5884.0
2020-04-24 13:45:00,33.77,33.77,33.71,33.74,7435.0,33.3943,33.3943,33.335,33.3647,7435.0
2020-04-24 13:50:00,33.75,33.78,33.73,33.77,4053.0,33.3746,33.4042,33.3548,33.3943,4053.0
2020-04-24 13:55:00,33.78,33.85,33.75,33.85,5495.0,33.4042,33.4734,33.3746,33.4734,5495.0
2020-04-24 14:00:00,33.86,33.89,33.82,33.88,7872.0,33.4833,33.513,33.4438,33.5031,7872.0
2020-04-24 14:05:00,33.88,33.97,33.87,33.96,7300.0,33.5031,33.5921,33.4932,33.5822,7300.0
2020-04-24 14:10:00,33.95,33.95,33.89,33.9,5691.0,33.5723,33.5723,33.513,33.5229,5691.0
2020-04-24 14:15:00,33.89,33.98,33.87,33.95,11304.0,33.513,33.602,33.4932,33.5723,11304.0
2020-04-24 14:20:00,33.95,33.96,33.88,33.91,8525.0,33.5723,33.5822,33.5031,33.5328,8525.0
2020-04-24 14:25:00,33.9,33.98,33.88,33.97,7503.0,33.5229,33.602,33.5031,33.5921,7503.0
2020-04-24 14:30:00,33.97,33.98,33.95,33.95,6545.0,33.5921,33.602,33.5723,33.5723,6545.0
2020-04-24 14:35:00,33.95,34.04,33.92,34.03,9563.0,33.5723,33.6613,33.5427,33.6514,9563.0
2020-04-24 14:40:00,34.02,34.03,33.95,33.96,5095.0,33.6416,33.6514,33.5723,33.5822,5095.0
2020-04-24 14:45:00,33.97,34.0,33.95,33.97,7470.0,33.5921,33.6218,33.5723,33.5921,7470.0
2020-04-24 14:50:00,33.97,34.0,33.95,33.98,8174.0,33.5921,33.6218,33.5723,33.602,8174.0
2020-04-24 14:55:00,33.98,34.03,33.98,34.0,7426.0,33.602,33.6514,33.602,33.6218,7426.0
2020-04-24 15:00:00,33.99,34.0,33.91,33.96,9576.0,33.6119,33.6218,33.5328,33.5822,9576.0
2020-04-24 15:05:00,33.97,34.01,33.96,34.01,15924.0,33.5921,33.6317,33.5822,33.6317,15924.0
2020-04-24 15:10:00,34.01,34.03,33.95,34.0,17306.0,33.6317,33.6514,33.5723,33.6218,17306.0
2020-04-24 15:15:00,34.01,34.05,33.96,34.04,14681.0,33.6317,33.6712,33.5822,33.6613,14681.0
2020-04-24 15:20:00,34.04,34.06,34.01,34.05,13249.0,33.6613,33.6811,33.6317,33.6712,13249.0
2020-04-24 15:25:00,34.05,34.12,34.03,34.11,17451.0,33.6712,33.7404,33.6514,33.7306,17451.0
2020-04-24 15:30:00,34.1,34.1,33.99,34.04,13148.0,33.7207,33.7207,33.6119,33.6613,13148.0
2020-04-24 15:35:00,34.03,34.04,33.96,34.03,16625.0,33.6514,33.6613,33.5822,33.6514,16625.0
2020-04-24 15:40:00,34.05,34.09,34.04,34.05,9313.0,33.6712,33.7108,33.6613,33.6712,9313.0
2020-04-24 15:45:00,34.05,34.1,34.05,34.05,14980.0,33.6712,33.7207,33.6712,33.6712,14980.0
2020-04-24 15:50:00,34.06,34.06,33.93,34.0,27822.0,33.6811,33.6811,33.5526,33.6218,27822.0
2020-04-24 15:55:00,33.99,34.01,33.95,33.98,46758.0,33.6119,33.6317,33.5723,33.602,46758.0
2020-04-27 09:30:00,34.06,34.28,34.05,34.16,15931.0,33.6811,33.8987,33.6712,33.78,15931.0
2020-04-27 09:35:00,34.14,34.15,34.03,34.05,12936.0,33.7602,33.7701,33.6514,33.6712,12936.0
2020-04-27 09:40:00,34.04,34.08,33.85,33.89,4918.0,33.6613,33.7009,33.4734,33.513,4918.0
2020-04-27 09:45:00,33.9,33.97,33.87,33.94,2943.0,33.5229,33.5921,33.4932,33.5624,2943.0
2020-04-27 09:50:00,33.95,34.06,33.95,34.02,14448.0,33.5723,33.6811,33.5723,33.6416,14448.0
2020-04-27 09:55:00,34.04,34.18,34.01,34.17,19731.0,33.6613,33.7998,33.6317,33.7899,19731.0
2020-04-27 10:00:00,34.14,34.17,34.1,34.15,8356.0,33.7602,33.7899,33.7207,33.7701,8356.0
2020-04-27 10:05:00,34.14,34.15,34.07,34.14,5418.0,33.7602,33.7701,33.691,33.7602,5418.0
2020-04-27 10:10:00,34.09,34.11,34.03,34.1,12279.0,33.7108,33.7306,33.6514,33.7207,12279.0
2020-04-27 10:15:00,34.09,34.2,34.06,34.2,6938.0,33.7108,33.8196,33.6811,33.8196,6938.0
2020-04-27 10:20:00,34.23,34.31,34.23,34.27,9742.0,33.8492,33.9283,33.8492,33.8888,9742.0
2020-04-27 10:25:00,34.29,34.3,34.21,34.25,5507.0,33.9086,33.9184,33.8294,33.869,5507.0
2020-04-27 10:30:00,34.28,34.35,34.25,34.27,9317.0,33.8987,33.9679,33.869,33.8888,9317.0
2020-04-27 10:35:00,34.26,34.28,34.2,34.22,8334.0,33.8789,33.8987,33.8196,33.8393,8334.0
2020-04-27 10:40:00,34.22,34.28,34.18,34.26,10925.0,33.8393,33.8987,33.7998,33.8789,10925.0
2020-04-27 10:45:00,34.27,34.35,34.23,34.35,28082.0,33.8888,33.9679,33.8492,33.9679,28082.0
2020-04-27 10:50:00,34.36,34.44,34.36,34.42,10225.0,33.9778,34.0569,33.9778,34.0371,10225.0
2020-04-27 10:55:00,34.41,34.44,34.34,34.34,6481.0,34.0272,34.0569,33.958,33.958,6481.0
2020-04-27 11:00:00,34.36,34.4,34.35,34.35,7425.0,33.9778,34.0173,33.9679,33.9679,7425.0
2020-04-27 11:05:00,34.36,34.37,34.21,34.31,8187.0,33.9778,33.9877,33.8294,33.9283,8187.0
2020-04-27 11:10:00,34.31,34.31,34.23,34.25,6893.0,33.9283,33.9283,33.8492,33.869,6893.0
2020-04-27 11:15:00,34.26,34.26,34.16,34.16,6043.0,33.8789,33.8789,33.78,33.78,6043.0
2020-04-27 11:20:00,34.2,34.24,34.15,34.24,8896.0,33.8196,33.8591,33.7701,33.8591,8896.0
2020-04-27 11:25:00,34.26,34.34,34.25,34.33,10794.0,33.8789,33.958,33.869,33.9481,10794.0
2020-04-27 11:30:00,34.31,34.46,34.3,34.45,6791.0,33.9283,34.0767,33.9184,34.0668,6791.0
2020-04-27 11:35:00,34.44,34.46,34.4,34.45,6972.0,34.0569,34.0767,34.0173,34.0668,6972.0
2020-04-27 11:40:00,34.45,34.54,34.44,34.52,10980.0,34.0668,34.1558,34.0569,34.136,10980.0
2020-04-27 11:45:00,34.51,34.55,34.49,34.53,9179.0,34.1261,34.1657,34.1063,34.1459,9179.0
2020-04-27 11:50:00,34.56,34.59,34.49,34.52,12222.0,34.1755,34.2052,34.1063,34.136,12222.0
2020-04-27 11:55:00,34.52,34.55,34.5,34.5,13819.0,34.136,34.1657,34.1162,34.1162,13819.0
2020-04-27 12:00:00,34.5,34.55,34.49,34.55,8693.0,34.1162,34.1657,34.1063,34.1657,8693.0
2020-04-27 12:05:00,34.57,34.59,34.55,34.56,4066.0,34.1854,34.2052,34.1657,34.1755,4066.0
2020-04-27 12:10:00,34.57,34.57,34.52,34.55,4246.0,34.1854,34.1854,34.136,34.1657,4246.0
2020-04-27 12:15:00,34.56,34.58,34.54,34.54,8395.0,34.1755,34.1953,34.1558,34.1558,8395.0
2020-04-27 12:20:00,34.54,34.54,34.51,34.52,7028.0,34.1558,34.1558,34.1261,34.136,7028.0
2020-04-27 12:25:00,34.52,34.53,34.34,34.34,13741.0,34.136,34.1459,33.958,33.958,13741.0
2020-04-27 12:30:00,34.34,34.45,34.33,34.43,12611.0,33.958,34.0668,33.9481,34.047,12611.0
2020-04-27 12:35:00,34.43,34.44,34.31,34.37,20137.0,34.047,34.0569,33.9283,33.9877,20137.0
2020-04-27 12:40:00,34.37,34.43,34.37,34.42,9860.0,33.9877,34.047,33.9877,34.0371,9860.0
2020-04-27 12:45:00,34.43,34.48,34.33,34.48,13724.0,34.047,34.0964,33.9481,34.0964,13724.0
2020-04-27 12:50:00,34.48,34.54,34.43,34.43,11918.0,34.0964,34.1558,34.047,34.047,11918.0
2020-04-27 12:55:00,34.43,34.54,34.4,34.51,6828.0,34.047,34.1558,34.0173,34.1261,6828.0
2020-04-27 13:00:00,34.52,34.53,34.38,34.39,7917.0,34.136,34.1459,33.9976,34.0074,7917.0
2020-04-27 13:05:00,34.41,34.42,34.37,34.38,4960.0,34.0272,34.0371,33.9877,33.9976,4960.0
2020-04-27 13:10:00,34.38,34.44,34.38,34.44,8057.0,33.9976,34.0569,33.9976,34.0569,8057.0
2020-04-27 13:15:00,34.43,34.43,34.34,34.34,5456.0,34.047,34.047,33.958,33.958,5456.0
2020-04-27 13:20:00,34.37,34.43,34.27,34.4,78969.0,33.9877,34.047,33.8888,34.0173,78969.0
2020-04-27 13:25:00,34.41,34.44,34.38,34.43,11837.0,34.0272,34.0569,33.9976,34.047,11837.0
2020-04-27 13:30:00,34.43,34.5,34.42,34.49,11703.0,34.047,34.1162,34.0371,34.1063,11703.0
2020-04-27 13:35:00,34.5,34.54,34.5,34.54,7798.0,34.1162,34.1558,34.1162,34.1558,7798.0
2020-04-27 13:40:00,34.53,34.53,34.47,34.48,6770.0,34.1459,34.1459,34.0866,34.0964,6770.0
2020-04-27 13:45:00,34.46,34.6,34.46,34.59,7615.0,34.0767,34.2151,34.0767,34.2052,7615.0
2020-04-27 13:50:00,34.6,34.67,34.6,34.64,10662.0,34.2151,34.2843,34.2151,34.2547,10662.0
2020-04-27 13:55:00,34.65,34.68,34.64,34.66,5066.0,34.2645,34.2942,34.2547,34.2744,5066.0
2020-04-27 14:00:00,34.67,34.78,34.67,34.78,19087.0,34.2843,34.3931,34.2843,34.3931,19087.0
2020-04-27 14:05:00,34.77,34.78,34.71,34.75,17379.0,34.3832,34.3931,34.3239,34.3634,17379.0
2020-04-27 14:10:00,34.75,34.87,34.74,34.87,5980.0,34.3634,34.4821,34.3535,34.4821,5980.0
2020-04-27 14:15:00,34.87,34.89,34.84,34.89,15509.0,34.4821,34.5019,34.4524,34.5019,15509.0
2020-04-27 14:20:00,34.9,34.96,34.9,34.92,7422.0,34.5118,34.5711,34.5118,34.5315,7422.0
2020-04-27 14:25:00,34.92,34.95,34.91,34.91,12317.0,34.5315,34.5612,34.5217,34.5217,12317.0
2020-04-27 14:30:00,34.92,34.98,34.89,34.94,13369.0,34.5315,34.5909,34.5019,34.5513,13369.0
2020-04-27 14:35:00,34.94,34.94,34.84,34.85,18025.0,34.5513,34.5513,34.4524,34.4623,18025.0
2020-04-27 14:40:00,34.86,34.93,34.8,34.82,19889.0,34.4722,34.5414,34.4129,34.4327,19889.0
2020-04-27 14:45:00,34.83,34.92,34.83,34.9,16315.0,34.4425,34.5315,34.4425,34.5118,16315.0
2020-04-27 14:50:00,34.9,34.92,34.88,34.9,19438.0,34.5118,34.5315,34.492,34.5118,19438.0
2020-04-27 14:55:00,34.92,34.99,34.9,34.96,19114.0,34.5315,34.6008,34.5118,34.5711,19114.0
2020-04-27 15:00:00,34.96,35.06,34.95,35.03,11857.0,34.5711,34.67,34.5612,34.6403,11857.0
2020-04-27 15:05:00,35.04,35.05,34.93,34.95,22708.0,34.6502,34.6601,34.5414,34.5612,22708.0
2020-04-27 15:10:00,34.95,35.01,34.88,34.95,43453.0,34.5612,34.6205,34.492,34.5612,43453.0
2020-04-27 15:15:00,34.94,35.0,34.91,34.99,21043.0,34.5513,34.6107,34.5217,34.6008,21043.0
2020-04-27 15:20:00,34.99,35.03,34.97,35.0,17814.0,34.6008,34.6403,34.581,34.6107,17814.0
2020-04-27 15:25:00,35.0,35.0,34.88,34.95,19806.0,34.6107,34.6107,34.492,34.5612,19806.0
2020-04-27 15:30:00,34.95,35.03,34.94,35.03,24683.0,34.5612,34.6403,34.5513,34.6403,24683.0
2020-04-27 15:35:00,35.03,35.03,34.96,34.96,28173.0,34.6403,34.6403,34.5711,34.5711,28173.0
2020-04-27 15:40:00,34.95,35.05,34.95,35.02,26190.0,34.5612,34.6601,34.5612,34.6304,26190.0
2020-04-27 15:45:00,35.02,35.04,34.95,35.02,34315.0,34.6304,34.6502,34.5612,34.6304,34315.0
2020-04-27 15:50:00,35.02,35.14,35.02,35.09,67504.0,34.6304,34.7491,34.6304,34.6997,67504.0
2020-04-27 15:55:00,35.1,35.1,34.97,34.97,87709.0,34.7095,34.7095,34.581,34.581,87709.0
2020-04-28 09:30:00,35.94,36.66,35.87,36.44,26875.0,35.5402,36.2522,35.471,36.0346,26875.0
2020-04-28 09:35:00,36.57,36.57,36.12,36.15,14688.0,36.1632,36.1632,35.7182,35.7479,14688.0
2020-04-28 09:40:00,36.12,36.35,36.09,36.24,10229.0,35.7182,35.9456,35.6885,35.8369,10229.0
2020-04-28 09:45:00,36.26,36.36,36.25,36.36,10376.0,35.8566,35.9555,35.8467,35.9555,10376.0
2020-04-28 09:50:00,36.36,36.37,36.24,36.24,14718.0,35.9555,35.9654,35.8369,35.8369,14718.0
2020-04-28 09:55:00,36.24,36.34,36.19,36.19,12247.0,35.8369,35.9357,35.7874,35.7874,12247.0
2020-04-28 10:00:00,36.17,36.28,36.08,36.22,9048.0,35.7676,35.8764,35.6786,35.8171,9048.0
2020-04-28 10:05:00,36.27,36.37,36.25,36.35,16106.0,35.8665,35.9654,35.8467,35.9456,16106.0
2020-04-28 10:10:00,36.35,36.5,36.34,36.5,6085.0,35.9456,36.094,35.9357,36.094,6085.0
2020-04-28 10:15:00,36.53,36.8,36.53,36.7,25869.0,36.1236,36.3906,36.1236,36.2917,25869.0
2020-04-28 10:20:00,36.71,36.71,36.61,36.63,20300.0,36.3016,36.3016,36.2027,36.2225,20300.0
2020-04-28 10:25:00,36.61,36.76,36.6,36.63,21790.0,36.2027,36.3511,36.1929,36.2225,21790.0
2020-04-28 10:30:00,36.66,36.67,36.4,36.41,11411.0,36.2522,36.2621,35.9951,36.005,11411.0
2020-04-28 10:35:00,36.41,36.55,36.39,36.49,7826.0,36.005,36.1434,35.9852,36.0841,7826.0
2020-04-28 10:40:00,36.47,36.47,36.35,36.36,4608.0,36.0643,36.0643,35.9456,35.9555,4608.0
2020-04-28 10:45:00,36.34,36.39,36.3,36.33,4700.0,35.9357,35.9852,35.8962,35.9259,4700.0
2020-04-28 10:50:00,36.29,36.31,36.25,36.27,7782.0,35.8863,35.9061,35.8467,35.8665,7782.0
2020-04-28 10:55:00,36.12,36.16,36.04,36.05,7219.0,35.7182,35.7578,35.6391,35.649,7219.0
2020-04-28 11:00:00,36.06,36.16,36.04,36.1,8632.0,35.6589,35.7578,35.6391,35.6984,8632.0
2020-04-28 11:05:00,36.11,36.3,36.1,36.25,9632.0,35.7083,35.8962,35.6984,35.8467,9632.0
2020-04-28 11:10:00,36.22,36.44,36.22,36.41,11428.0,35.8171,36.0346,35.8171,36.005,11428.0
2020-04-28 11:15:00,36.39,36.41,36.24,36.36,8654.0,35.9852,36.005,35.8369,35.9555,8654.0
2020-04-28 11:20:00,36.38,36.42,36.33,36.38,20623.0,35.9753,36.0149,35.9259,35.9753,20623.0
2020-04-28 11:25:00,36.39,36.49,36.37,36.41,10083.0,35.9852,36.0841,35.9654,36.005,10083.0
2020-04-28 11:30:00,36.35,36.44,36.33,36.43,7483.0,35.9456,36.0346,35.9259,36.0247,7483.0
2020-04-28 11:35:00,36.42,36.51,36.41,36.48,7406.0,36.0149,36.1039,36.005,36.0742,7406.0
2020-04-28 11:40:00,36.49,36.66,36.47,36.62,15312.0,36.0841,36.2522,36.0643,36.2126,15312.0
2020-04-28 11:45:00,36.65,36.7,36.53,36.55,8887.0,36.2423,36.2917,36.1236,36.1434,8887.0
2020-04-28 11:50:00,36.56,36.61,36.49,36.55,7757.0,36.1533,36.2027,36.0841,36.1434,7757.0
2020-04-28 11:55:00,36.57,36.63,36.55,36.58,5732.0,36.1632,36.2225,36.1434,36.1731,5732.0
2020-04-28 12:00:00,36.61,36.63,36.53,36.53,4541.0,36.2027,36.2225,36.1236,36.1236,4541.0
2020-04-28 12:05:00,36.55,36.63,36.52,36.6,19747.0,36.1434,36.2225,36.1137,36.1929,19747.0
2020-04-28 12:10:00,36.6,36.71,36.6,36.64,10059.0,36.1929,36.3016,36.1929,36.2324,10059.0
2020-04-28 12:15:00,36.64,36.65,36.5,36.54,11526.0,36.2324,36.2423,36.094,36.1335,11526.0
2020-04-28 12:20:00,36.57,36.62,36.55,36.61,7429.0,36.1632,36.2126,36.1434,36.2027,7429.0
2020-04-28 12:25:00,36.59,36.68,36.59,36.68,5098.0,36.183,36.272,36.183,36.272,5098.0
2020-04-28 12:30:00,36.65,36.69,36.63,36.66,6959.0,36.2423,36.2819,36.2225,36.2522,6959.0
2020-04-28 12:35:00,36.67,36.71,36.63,36.67,8617.0,36.2621,36.3016,36.2225,36.2621,8617.0
2020-04-28 12:40:00,36.66,36.7,36.61,36.64,9105.0,36.2522,36.2917,36.2027,36.2324,9105.0
2020-04-28 12:45:00,36.63,36.63,36.51,36.55,9675.0,36.2225,36.2225,36.1039,36.1434,9675.0
2020-04-28 12:50:00,36.55,36.66,36.55,36.63,11718.0,36.1434,36.2522,36.1434,36.2225,11718.0
2020-04-28 12:55:00,36.66,36.81,36.65,36.81,10086.0,36.2522,36.4005,36.2423,36.4005,10086.0
2020-04-28 13:00:00,36.81,36.9,36.81,36.9,4871.0,36.4005,36.4895,36.4005,36.4895,4871.0
2020-04-28 13:05:00,36.89,36.89,36.82,36.85,7466.0,36.4796,36.4796,36.4104,36.4401,7466.0
2020-04-28 13:10:00,36.87,36.87,36.82,36.83,6837.0,36.4599,36.4599,36.4104,36.4203,6837.0
2020-04-28 13:15:00,36.81,36.81,36.74,36.74,5475.0,36.4005,36.4005,36.3313,36.3313,5475.0
2020-04-28 13:20:00,36.75,36.86,36.74,36.82,7528.0,36.3412,36.45,36.3313,36.4104,7528.0
2020-04-28 13:25:00,36.83,36.85,36.79,36.81,10080.0,36.4203,36.4401,36.3807,36.4005,10080.0
2020-04-28 13:30:00,36.8,36.83,36.77,36.79,5204.0,36.3906,36.4203,36.361,36.3807,5204.0
2020-04-28 13:35:00,36.79,36.79,36.72,36.72,10071.0,36.3807,36.3807,36.3115,36.3115,10071.0
2020-04-28 13:40:00,36.71,36.89,36.71,36.89,18315.0,36.3016,36.4796,36.3016,36.4796,18315.0
2020-04-28 13:45:00,36.88,36.91,36.86,36.9,9744.0,36.4697,36.4994,36.45,36.4895,9744.0
2020-04-28 13:50:00,36.9,36.92,36.88,36.9,6922.0,36.4895,36.5093,36.4697,36.4895,6922.0
2020-04-28 13:55:00,36.9,36.91,36.83,36.84,8487.0,36.4895,36.4994,36.4203,36.4302,8487.0
2020-04-28 14:00:00,36.84,36.92,36.84,36.9,9626.0,36.4302,36.5093,36.4302,36.4895,9626.0
2020-04-28 14:05:00,36.9,36.92,36.85,36.91,9257.0,36.4895,36.5093,36.4401,36.4994,9257.0
2020-04-28 14:10:00,36.93,36.99,36.93,36.97,7819.0,36.5192,36.5785,36.5192,36.5587,7819.0
2020-04-28 14:15:00,36.97,37.08,36.96,37.02,50111.0,36.5587,36.6675,36.5489,36.6082,50111.0
2020-04-28 14:20:00,37.02,37.08,37.01,37.05,8541.0,36.6082,36.6675,36.5983,36.6378,8541.0
2020-04-28 14:25:00,37.07,37.12,36.99,37.04,8623.0,36.6576,36.7071,36.5785,36.628,8623.0
2020-04-28 14:30:00,37.04,37.08,37.03,37.04,7565.0,36.628,36.6675,36.6181,36.628,7565.0
2020-04-28 14:35:00,37.05,37.05,36.89,36.93,7937.0,36.6378,36.6378,36.4796,36.5192,7937.0
2020-04-28 14:40:00,36.91,36.96,36.9,36.91,9996.0,36.4994,36.5489,36.4895,36.4994,9996.0
2020-04-28 14:45:00,36.91,36.97,36.9,36.97,13330.0,36.4994,36.5587,36.4895,36.5587,13330.0
2020-04-28 14:50:00,36.96,36.98,36.89,36.89,13194.0,36.5489,36.5686,36.4796,36.4796,13194.0
2020-04-28 14:55:00,36.89,36.92,36.86,36.91,12852.0,36.4796,36.5093,36.45,36.4994,12852.0
2020-04-28 15:00:00,36.91,36.97,36.9,36.93,8704.0,36.4994,36.5587,36.4895,36.5192,8704.0
2020-04-28 15:05:00,36.94,36.97,36.91,36.94,14070.0,36.5291,36.5587,36.4994,36.5291,14070.0
2020-04-28 15:10:00,36.95,36.99,36.93,36.98,12369.0,36.539,36.5785,36.5192,36.5686,12369.0
2020-04-28 15:15:00,36.98,37.02,36.96,37.02,13336.0,36.5686,36.6082,36.5489,36.6082,13336.0
2020-04-28 15:20:00,37.03,37.12,36.98,37.11,22145.0,36.6181,36.7071,36.5686,36.6972,22145.0
2020-04-28 15:25:00,37.11,37.19,37.11,37.18,17551.0,36.6972,36.7763,36.6972,36.7664,17551.0
2020-04-28 15:30:00,37.18,37.2,37.14,37.15,20172.0,36.7664,36.7862,36.7268,36.7367,20172.0
2020-04-28 15:35:00,37.15,37.18,37.12,37.17,18817.0,36.7367,36.7664,36.7071,36.7565,18817.0
2020-04-28 15:40:00,37.17,37.18,37.13,37.14,26297.0,36.7565,36.7664,36.717,36.7268,26297.0
2020-04-28 15:45:00,37.14,37.15,37.03,37.03,21867.0,36.7268,36.7367,36.6181,36.6181,21867.0
2020-04-28 15:50:00,37.04,37.19,37.03,37.09,66479.0,36.628,36.7763,36.6181,36.6774,66479.0
2020-04-28 15:55:00,37.09,37.19,37.08,37.13,126391.0,36.6774,36.7763,36.6675,36.717,126391.0
2020-04-29 09:30:00,38.0,38.04,37.49,37.49,27592.0,37.5773,37.6168,37.073,37.073,27592.0
2020-04-29 09:35:00,37.52,37.63,37.39,37.45,24198.0,37.1026,37.2114,36.9741,37.0334,24198.0
2020-04-29 09:40:00,37.45,37.53,37.32,37.53,13264.0,37.0334,37.1125,36.9048,37.1125,13264.0
2020-04-29 09:45:00,37.55,37.65,37.48,37.65,6044.0,37.1323,37.2312,37.0631,37.2312,6044.0
2020-04-29 09:50:00,37.62,37.66,37.56,37.63,8338.0,37.2015,37.2411,37.1422,37.2114,8338.0
2020-04-29 09:55:00,37.66,37.7,37.52,37.55,7700.0,37.2411,37.2806,37.1026,37.1323,7700.0
2020-04-29 10:00:00,37.55,37.65,37.49,37.62,26959.0,37.1323,37.2312,37.073,37.2015,26959.0
2020-04-29 10:05:00,37.64,37.73,37.59,37.71,49153.0,37.2213,37.3103,37.1718,37.2905,49153.0
2020-04-29 10:10:00,37.7,37.71,37.57,37.66,20189.0,37.2806,37.2905,37.1521,37.2411,20189.0
2020-04-29 10:15:00,37.69,37.81,37.69,37.8,14576.0,37.2707,37.3894,37.2707,37.3795,14576.0
2020-04-29 10:20:00,37.78,37.84,37.77,37.82,8751.0,37.3597,37.4191,37.3498,37.3993,8751.0
2020-04-29 10:25:00,37.8,37.83,37.73,37.8,16540.0,37.3795,37.4092,37.3103,37.3795,16540.0
2020-04-29 10:30:00,37.81,37.96,37.81,37.91,14210.0,37.3894,37.5377,37.3894,37.4883,14210.0
2020-04-29 10:35:00,37.91,37.93,37.79,37.87,15711.0,37.4883,37.5081,37.3696,37.4487,15711.0
2020-04-29 10:40:00,37.87,38.03,37.87,38.0,7098.0,37.4487,37.6069,37.4487,37.5773,7098.0
2020-04-29 10:45:00,38.02,38.06,37.95,38.05,12798.0,37.5971,37.6366,37.5278,37.6267,12798.0
2020-04-29 10:50:00,38.06,38.15,38.05,38.07,9756.0,37.6366,37.7256,37.6267,37.6465,9756.0
2020-04-29 10:55:00,38.08,38.09,37.94,37.95,9279.0,37.6564,37.6663,37.5179,37.5278,9279.0
2020-04-29 11:00:00,37.96,37.96,37.82,37.85,10602.0,37.5377,37.5377,37.3993,37.429,10602.0
2020-04-29 11:05:00,37.84,37.92,37.84,37.85,9900.0,37.4191,37.4982,37.4191,37.429,9900.0
2020-04-29 11:10:00,37.86,37.93,37.81,37.82,6604.0,37.4388,37.5081,37.3894,37.3993,6604.0
2020-04-29 11:15:00,37.84,37.91,37.81,37.89,13861.0,37.4191,37.4883,37.3894,37.4685,13861.0
2020-04-29 11:20:00,37.89,38.01,37.89,38.0,12593.0,37.4685,37.5872,37.4685,37.5773,12593.0
2020-04-29 11:25:00,38.0,38.0,37.93,37.94,8512.0,37.5773,37.5773,37.5081,37.5179,8512.0
2020-04-29 11:30:00,37.93,37.93,37.83,37.86,15700.0,37.5081,37.5081,37.4092,37.4388,15700.0
2020-04-29 11:35:00,37.84,37.86,37.83,37.84,5494.0,37.4191,37.4388,37.4092,37.4191,5494.0
2020-04-29 11:40:00,37.83,37.83,37.73,37.76,7771.0,37.4092,37.4092,37.3103,37.34,7771.0
2020-04-29 11:45:00,37.76,37.78,37.67,37.68,15038.0,37.34,37.3597,37.251,37.2608,15038.0
2020-04-29 11:50:00,37.68,37.73,37.64,37.72,26113.0,37.2608,37.3103,37.2213,37.3004,26113.0
2020-04-29 11:55:00,37.7,37.8,37.69,37.73,14488.0,37.2806,37.3795,37.2707,37.3103,14488.0
2020-04-29 12:00:00,37.74,37.8,37.71,37.77,7471.0,37.3202,37.3795,37.2905,37.3498,7471.0
2020-04-29 12:05:00,37.78,37.79,37.71,37.73,9313.0,37.3597,37.3696,37.2905,37.3103,9313.0
2020-04-29 12:10:00,37.73,37.89,37.73,37.78,58450.0,37.3103,37.4685,37.3103,37.3597,58450.0
2020-04-29 12:15:00,37.8,37.84,37.66,37.66,8611.0,37.3795,37.4191,37.2411,37.2411,8611.0
2020-04-29 12:20:00,37.66,37.68,37.58,37.61,10788.0,37.2411,37.2608,37.162,37.1916,10788.0
2020-04-29 12:25:00,37.61,37.61,37.54,37.55,7284.0,37.1916,37.1916,37.1224,37.1323,7284.0
2020-04-29 12:30:00,37.55,37.65,37.55,37.62,8854.0,37.1323,37.2312,37.1323,37.2015,8854.0
2020-04-29 12:35:00,37.61,37.61,37.52,37.58,8452.0,37.1916,37.1916,37.1026,37.162,8452.0
2020-04-29 12:40:00,37.56,37.62,37.51,37.52,10645.0,37.1422,37.2015,37.0927,37.1026,10645.0
2020-04-29 12:45:00,37.52,37.59,37.52,37.59,8201.0,37.1026,37.1718,37.1026,37.1718,8201.0
2020-04-29 12:50:00,37.59,37.59,37.5,37.5,11488.0,37.1718,37.1718,37.0828,37.0828,11488.0
2020-04-29 12:55:00,37.52,37.52,37.29,37.3,9663.0,37.1026,37.1026,36.8752,36.8851,9663.0
2020-04-29 13:00:00,37.29,37.36,37.23,37.25,34005.0,36.8752,36.9444,36.8158,36.8356,34005.0
2020-04-29 13:05:00,37.28,37.33,37.21,37.24,18512.0,36.8653,36.9147,36.7961,36.8257,18512.0
2020-04-29 13:10:00,37.24,37.33,37.22,37.33,12100.0,36.8257,36.9147,36.806,36.9147,12100.0
2020-04-29 13:15:00,37.32,37.4,37.29,37.32,15690.0,36.9048,36.984,36.8752,36.9048,15690.0
2020-04-29 13:20:00,37.33,37.35,37.32,37.33,10530.0,36.9147,36.9345,36.9048,36.9147,10530.0
2020-04-29 13:25:00,37.34,37.38,37.3,37.3,10936.0,36.9246,36.9642,36.8851,36.8851,10936.0
2020-04-29 13:30:00,37.31,37.32,37.08,37.09,11461.0,36.895,36.9048,36.6675,36.6774,11461.0
2020-04-29 13:35:00,37.1,37.18,37.06,37.14,17823.0,36.6873,36.7664,36.6477,36.7268,17823.0
2020-04-29 13:40:00,37.14,37.16,37.0,37.01,8603.0,36.7268,36.7466,36.5884,36.5983,8603.0
2020-04-29 13:45:00,37.02,37.07,37.01,37.03,14906.0,36.6082,36.6576,36.5983,36.6181,14906.0
2020-04-29 13:50:00,37.02,37.08,36.92,36.92,10931.0,36.6082,36.6675,36.5093,36.5093,10931.0
2020-04-29 13:55:00,36.92,37.02,36.9,37.02,11254.0,36.5093,36.6082,36.4895,36.6082,11254.0
2020-04-29 14:00:00,37.03,37.04,36.77,36.81,12540.0,36.6181,36.628,36.361,36.4005,12540.0
2020-04-29 14:05:00,36.82,36.9,36.79,36.86,6655.0,36.4104,36.4895,36.3807,36.45,6655.0
2020-04-29 14:10:00,36.87,36.98,36.85,36.98,11557.0,36.4599,36.5686,36.4401,36.5686,11557.0
2020-04-29 14:15:00,36.99,37.06,36.95,36.96,9100.0,36.5785,36.6477,36.539,36.5489,9100.0
2020-04-29 14:20:00,36.96,37.0,36.95,36.97,14232.0,36.5489,36.5884,36.539,36.5587,14232.0
2020-04-29 14:25:00,36.97,37.03,36.96,36.96,8171.0,36.5587,36.6181,36.5489,36.5489,8171.0
2020-04-29 14:30:00,36.97,36.99,36.92,36.94,18742.0,36.5587,36.5785,36.5093,36.5291,18742.0
2020-04-29 14:35:00,36.96,36.96,36.88,36.92,14236.0,36.5489,36.5489,36.4697,36.5093,14236.0
2020-04-29 14:40:00,36.92,36.98,36.91,36.96,16959.0,36.5093,36.5686,36.4994,36.5489,16959.0
2020-04-29 14:45:00,36.97,36.97,36.88,36.9,17791.0,36.5587,36.5587,36.4697,36.4895,17791.0
2020-04-29 14:50:00,36.9,36.91,36.78,36.8,15850.0,36.4895,36.4994,36.3709,36.3906,15850.0
2020-04-29 14:55:00,36.78,36.89,36.78,36.88,13805.0,36.3709,36.4796,36.3709,36.4697,13805.0
2020-04-29 15:00:00,36.88,36.91,36.84,36.91,22162.0,36.4697,36.4994,36.4302,36.4994,22162.0
2020-04-29 15:05:00,36.94,36.99,36.92,36.95,16989.0,36.5291,36.5785,36.5093,36.539,16989.0
2020-04-29 15:10:00,36.96,37.0,36.95,36.98,23649.0,36.5489,36.5884,36.539,36.5686,23649.0
2020-04-29 15:15:00,36.98,36.99,36.84,36.86,52548.0,36.5686,36.5785,36.4302,36.45,52548.0
2020-04-29 15:20:00,36.85,36.89,36.82,36.85,28738.0,36.4401,36.4796,36.4104,36.4401,28738.0
2020-04-29 15:25:00,36.84,36.85,36.79,36.85,22079.0,36.4302,36.4401,36.3807,36.4401,22079.0
2020-04-29 15:30:00,36.85,36.85,36.75,36.77,22385.0,36.4401,36.4401,36.3412,36.361,22385.0
2020-04-29 15:35:00,36.77,36.83,36.74,36.79,23260.0,36.361,36.4203,36.3313,36.3807,23260.0
2020-04-29 15:40:00,36.78,36.82,36.77,36.78,25729.0,36.3709,36.4104,36.361,36.3709,25729.0
2020-04-29 15:45:00,36.78,36.78,36.67,36.7,36959.0,36.3709,36.3709,36.2621,36.2917,36959.0
2020-04-29 15:50:00,36.69,36.7,36.49,36.51,58375.0,36.2819,36.2917,36.0841,36.1039,58375.0
2020-04-29 15:55:00,36.5,36.57,36.44,36.53,123803.0,36.094,36.1632,36.0346,36.1236,123803.0
2020-04-30 09:30:00,36.11,36.11,35.6,35.68,32462.0,35.7083,35.7083,35.204,35.2831,32462.0
2020-04-30 09:35:00,35.68,35.96,35.68,35.84,10741.0,35.2831,35.56,35.2831,35.4413,10741.0
2020-04-30 09:40:00,35.78,36.22,35.78,36.14,11690.0,35.382,35.8171,35.382,35.738,11690.0
2020-04-30 09:45:00,36.09,36.09,35.85,35.85,7121.0,35.6885,35.6885,35.4512,35.4512,7121.0
2020-04-30 09:50:00,35.84,36.01,35.79,35.95,6489.0,35.4413,35.6094,35.3919,35.5501,6489.0
2020-04-30 09:55:00,35.98,36.13,35.93,36.1,13178.0,35.5798,35.7281,35.5303,35.6984,13178.0
2020-04-30 10:00:00,36.1,36.33,36.01,36.04,13814.0,35.6984,35.9259,35.6094,35.6391,13814.0
2020-04-30 10:05:00,36.01,36.31,35.96,36.26,13010.0,35.6094,35.9061,35.56,35.8566,13010.0
2020-04-30 10:10:00,36.31,36.36,36.25,36.33,8780.0,35.9061,35.9555,35.8467,35.9259,8780.0
2020-04-30 10:15:00,36.35,36.38,36.26,36.34,5726.0,35.9456,35.9753,35.8566,35.9357,5726.0
2020-04-30 10:20:00,36.42,36.42,36.29,36.3,9879.0,36.0149,36.0149,35.8863,35.8962,9879.0
2020-04-30 10:25:00,36.32,36.42,36.29,36.41,10907.0,35.916,36.0149,35.8863,36.005,10907.0
2020-04-30 10:30:00,36.43,36.5,36.37,36.44,12058.0,36.0247,36.094,35.9654,36.0346,12058.0
2020-04-30 10:35:00,36.44,36.51,36.41,36.41,7138.0,36.0346,36.1039,36.005,36.005,7138.0
2020-04-30 10:40:00,36.38,36.46,36.24,36.3,9518.0,35.9753,36.0544,35.8369,35.8962,9518.0
2020-04-30 10:45:00,36.31,36.37,36.26,36.32,10623.0,35.9061,35.9654,35.8566,35.916,10623.0
2020-04-30 10:50:00,36.32,36.48,36.31,36.45,6537.0,35.916,36.0742,35.9061,36.0445,6537.0
2020-04-30 10:55:00,36.44,36.47,36.35,36.37,6797.0,36.0346,36.0643,35.9456,35.9654,6797.0
2020-04-30 11:00:00,36.37,36.45,36.33,36.38,6391.0,35.9654,36.0445,35.9259,35.9753,6391.0
2020-04-30 11:05:00,36.34,36.38,36.28,36.35,14144.0,35.9357,35.9753,35.8764,35.9456,14144.0
2020-04-30 11:10:00,36.35,36.39,36.33,36.35,7647.0,35.9456,35.9852,35.9259,35.9456,7647.0
2020-04-30 11:15:00,36.37,36.41,36.24,36.3,15748.0,35.9654,36.005,35.8369,35.8962,15748.0
2020-04-30 11:20:00,36.28,36.31,36.23,36.23,13682.0,35.8764,35.9061,35.827,35.827,13682.0
2020-04-30 11:25:00,36.23,36.27,36.22,36.23,14024.0,35.827,35.8665,35.8171,35.827,14024.0
2020-04-30 11:30:00,36.23,36.34,36.21,36.25,14407.0,35.827,35.9357,35.8072,35.8467,14407.0
2020-04-30 11:35:00,36.24,36.37,36.23,36.37,5540.0,35.8369,35.9654,35.827,35.9654,5540.0
2020-04-30 11:40:00,36.36,36.45,36.36,36.36,5500.0,35.9555,36.0445,35.9555,35.9555,5500.0
2020-04-30 11:45:00,36.35,36.37,36.28,36.31,12559.0,35.9456,35.9654,35.8764,35.9061,12559.0
2020-04-30 11:50:00,36.31,36.33,36.17,36.17,5660.0,35.9061,35.9259,35.7676,35.7676,5660.0
2020-04-30 11:55:00,36.15,36.2,36.12,36.14,8200.0,35.7479,35.7973,35.7182,35.738,8200.0
2020-04-30 12:00:00,36.12,36.12,35.99,36.02,13074.0,35.7182,35.7182,35.5896,35.6193,13074.0
2020-04-30 12:05:00,35.99,36.13,35.98,36.13,7710.0,35.5896,35.7281,35.5798,35.7281,7710.0
2020-04-30 12:10:00,36.12,36.16,36.09,36.14,6617.0,35.7182,35.7578,35.6885,35.738,6617.0
2020-04-30 12:15:00,36.14,36.14,36.03,36.03,5610.0,35.738,35.738,35.6292,35.6292,5610.0
2020-04-30 12:20:00,36.03,36.06,35.99,36.04,7102.0,35.6292,35.6589,35.5896,35.6391,7102.0
2020-04-30 12:25:00,36.03,36.09,36.02,36.06,6342.0,35.6292,35.6885,35.6193,35.6589,6342.0
2020-04-30 12:30:00,36.05,36.06,35.91,35.94,15014.0,35.649,35.6589,35.5105,35.5402,15014.0
2020-04-30 12:35:00,35.93,36.03,35.93,36.02,6305.0,35.5303,35.6292,35.5303,35.6193,6305.0
2020-04-30 12:40:00,36.02,36.15,36.02,36.1,14176.0,35.6193,35.7479,35.6193,35.6984,14176.0
2020-04-30 12:45:00,36.1,36.17,36.1,36.17,5076.0,35.6984,35.7676,35.6984,35.7676,5076.0
2020-04-30 12:50:00,36.18,36.2,36.17,36.2,4240.0,35.7775,35.7973,35.7676,35.7973,4240.0
2020-04-30 12:55:00,36.2,36.29,36.18,36.27,6195.0,35.7973,35.8863,35.7775,35.8665,6195.0
2020-04-30 13:00:00,36.25,36.28,36.16,36.16,5205.0,35.8467,35.8764,35.7578,35.7578,5205.0
2020-04-30 13:05:00,36.14,36.21,36.13,36.16,4000.0,35.738,35.8072,35.7281,35.7578,4000.0
2020-04-30 13:10:00,36.15,36.3,36.14,36.28,5016.0,35.7479,35.8962,35.738,35.8764,5016.0
2020-04-30 13:15:00,36.28,36.33,36.22,36.23,6565.0,35.8764,35.9259,35.8171,35.827,6565.0
2020-04-30 13:20:00,36.25,36.25,36.23,36.23,2500.0,35.8467,35.8467,35.827,35.827,2500.0
2020-04-30 13:25:00,36.23,36.24,36.13,36.15,7311.0,35.827,35.8369,35.7281,35.7479,7311.0
2020-04-30 13:30:00,36.16,36.16,36.03,36.03,5204.0,35.7578,35.7578,35.6292,35.6292,5204.0
2020-04-30 13:35:00,36.04,36.09,36.03,36.06,4501.0,35.6391,35.6885,35.6292,35.6589,4501.0
2020-04-30 13:40:00,36.09,36.09,36.02,36.07,4230.0,35.6885,35.6885,35.6193,35.6688,4230.0
2020-04-30 13:45:00,36.03,36.04,35.97,36.02,7310.0,35.6292,35.6391,35.5699,35.6193,7310.0
2020-04-30 13:50:00,36.01,36.04,35.95,35.95,9153.0,35.6094,35.6391,35.5501,35.5501,9153.0
2020-04-30 13:55:00,35.95,35.97,35.9,35.96,6747.0,35.5501,35.5699,35.5006,35.56,6747.0
2020-04-30 14:00:00,35.93,35.97,35.88,35.93,14928.0,35.5303,35.5699,35.4809,35.5303,14928.0
2020-04-30 14:05:00,35.93,35.96,35.89,35.89,3934.0,35.5303,35.56,35.4908,35.4908,3934.0
2020-04-30 14:10:00,35.89,35.98,35.89,35.97,13412.0,35.4908,35.5798,35.4908,35.5699,13412.0
2020-04-30 14:15:00,35.97,35.97,35.88,35.89,5340.0,35.5699,35.5699,35.4809,35.4908,5340.0
2020-04-30 14:20:00,35.88,35.94,35.88,35.92,2811.0,35.4809,35.5402,35.4809,35.5204,2811.0
2020-04-30 14:25:00,35.92,36.1,35.91,36.08,9089.0,35.5204,35.6984,35.5105,35.6786,9089.0
2020-04-30 14:30:00,36.08,36.14,36.0,36.0,18481.0,35.6786,35.738,35.5995,35.5995,18481.0
2020-04-30 14:35:00,36.0,36.0,35.96,36.0,7041.0,35.5995,35.5995,35.56,35.5995,7041.0
2020-04-30 14:40:00,36.0,36.01,35.97,35.99,4821.0,35.5995,35.6094,35.5699,35.5896,4821.0
2020-04-30 14:45:00,36.0,36.0,35.91,35.92,10832.0,35.5995,35.5995,35.5105,35.5204,10832.0
2020-04-30 14:50:00,35.93,35.99,35.93,35.98,3999.0,35.5303,35.5896,35.5303,35.5798,3999.0
2020-04-30 14:55:00,35.97,36.02,35.93,36.0,8100.0,35.5699,35.6193,35.5303,35.5995,8100.0
2020-04-30 15:00:00,36.0,36.02,35.98,36.0,5419.0,35.5995,35.6193,35.5798,35.5995,5419.0
2020-04-30 15:05:00,36.0,36.06,35.99,36.03,9377.0,35.5995,35.6589,35.5896,35.6292,9377.0
2020-04-30 15:10:00,36.02,36.03,35.99,36.03,7514.0,35.6193,35.6292,35.5896,35.6292,7514.0
2020-04-30 15:15:00,36.03,36.11,36.03,36.08,24170.0,35.6292,35.7083,35.6292,35.6786,24170.0
2020-04-30 15:20:00,36.09,36.15,36.07,36.14,10152.0,35.6885,35.7479,35.6688,35.738,10152.0
2020-04-30 15:25:00,36.14,36.2,36.12,36.19,9620.0,35.738,35.7973,35.7182,35.7874,9620.0
2020-04-30 15:30:00,36.19,36.21,36.12,36.14,12127.0,35.7874,35.8072,35.7182,35.738,12127.0
2020-04-30 15:35:00,36.14,36.17,36.09,36.13,16363.0,35.738,35.7676,35.6885,35.7281,16363.0
2020-04-30 15:40:00,36.13,36.13,36.04,36.08,18735.0,35.7281,35.7281,35.6391,35.6786,18735.0
2020-04-30 15:45:00,36.08,36.27,36.08,36.16,56556.0,35.6786,35.8665,35.6786,35.7578,56556.0
2020-04-30 15:50:00,36.17,36.52,36.16,36.5,121620.0,35.7676,36.1137,35.7578,36.094,121620.0
2020-04-30 15:55:00,36.51,36.53,36.36,36.38,161780.0,36.1039,36.1236,35.9555,35.9753,161780.0
2020-05-01 09:30:00,35.73,36.07,35.64,35.85,15612.0,35.3325,35.6688,35.2435,35.4512,15612.0
2020-05-01 09:35:00,35.77,35.83,35.65,35.66,7700.0,35.3721,35.4314,35.2534,35.2633,7700.0
2020-05-01 09:40:00,35.66,35.66,35.32,35.33,8080.0,35.2633,35.2633,34.9271,34.937,8080.0
2020-05-01 09:45:00,35.28,35.32,35.1,35.11,9605.0,34.8875,34.9271,34.7095,34.7194,9605.0
2020-05-01 09:50:00,35.1,35.19,34.95,34.95,6642.0,34.7095,34.7985,34.5612,34.5612,6642.0
2020-05-01 09:55:00,34.97,35.12,34.97,35.09,6511.0,34.581,34.7293,34.581,34.6997,6511.0
2020-05-01 10:00:00,35.2,35.26,35.12,35.17,5257.0,34.8084,34.8678,34.7293,34.7788,5257.0
2020-05-01 10:05:00,35.21,35.33,35.11,35.17,8020.0,34.8183,34.937,34.7194,34.7788,8020.0
2020-05-01 10:10:00,35.12,35.12,35.03,35.12,3000.0,34.7293,34.7293,34.6403,34.7293,3000.0
2020-05-01 10:15:00,35.07,35.19,35.02,35.02,8471.0,34.6799,34.7985,34.6304,34.6304,8471.0
2020-05-01 10:20:00,35.03,35.12,34.96,35.0,12070.0,34.6403,34.7293,34.5711,34.6107,12070.0
2020-05-01 10:25:00,35.01,35.15,35.0,35.15,3150.0,34.6205,34.759,34.6107,34.759,3150.0
2020-05-01 10:30:00,35.21,35.32,35.16,35.32,8668.0,34.8183,34.9271,34.7689,34.9271,8668.0
2020-05-01 10:35:00,35.32,35.4,35.23,35.28,8660.0,34.9271,35.0062,34.8381,34.8875,8660.0
2020-05-01 10:40:00,35.27,35.38,35.27,35.33,2800.0,34.8777,34.9864,34.8777,34.937,2800.0
2020-05-01 10:45:00,35.34,35.37,35.31,35.33,4496.0,34.9469,34.9765,34.9172,34.937,4496.0
2020-05-01 10:50:00,35.32,35.37,35.32,35.32,3101.0,34.9271,34.9765,34.9271,34.9271,3101.0
2020-05-01 10:55:00,35.33,35.36,35.27,35.3,4142.0,34.937,34.9666,34.8777,34.9073,4142.0
2020-05-01 11:00:00,35.29,35.29,35.21,35.22,3653.0,34.8974,34.8974,34.8183,34.8282,3653.0
2020-05-01 11:05:00,35.18,35.21,35.16,35.18,5767.0,34.7887,34.8183,34.7689,34.7887,5767.0
2020-05-01 11:10:00,35.18,35.18,35.07,35.16,5296.0,34.7887,34.7887,34.6799,34.7689,5296.0
2020-05-01 11:15:00,35.13,35.16,35.11,35.13,5807.0,34.7392,34.7689,34.7194,34.7392,5807.0
2020-05-01 11:20:00,35.14,35.17,35.07,35.08,4426.0,34.7491,34.7788,34.6799,34.6898,4426.0
2020-05-01 11:25:00,35.07,35.08,35.02,35.05,4337.0,34.6799,34.6898,34.6304,34.6601,4337.0
2020-05-01 11:30:00,35.03,35.03,34.98,34.99,5039.0,34.6403,34.6403,34.5909,34.6008,5039.0
2020-05-01 11:35:00,34.99,35.08,34.99,35.08,6505.0,34.6008,34.6898,34.6008,34.6898,6505.0
2020-05-01 11:40:00,35.09,35.09,34.92,34.93,5624.0,34.6997,34.6997,34.5315,34.5414,5624.0
2020-05-01 11:45:00,34.93,34.95,34.79,34.79,7310.0,34.5414,34.5612,34.403,34.403,7310.0
2020-05-01 11:50:00,34.8,34.8,34.59,34.59,11255.0,34.4129,34.4129,34.2052,34.2052,11255.0
2020-05-01 11:55:00,34.6,34.7,34.54,34.7,9417.0,34.2151,34.314,34.1558,34.314,9417.0
2020-05-01 12:00:00,34.69,34.7,34.58,34.65,6455.0,34.3041,34.314,34.1953,34.2645,6455.0
2020-05-01 12:05:00,34.69,34.71,34.66,34.66,5187.0,34.3041,34.3239,34.2744,34.2744,5187.0
2020-05-01 12:10:00,34.68,34.84,34.68,34.84,6149.0,34.2942,34.4524,34.2942,34.4524,6149.0
2020-05-01 12:15:00,34.84,34.92,34.82,34.9,4839.0,34.4524,34.5315,34.4327,34.5118,4839.0
2020-05-01 12:20:00,34.9,34.92,34.72,34.74,6177.0,34.5118,34.5315,34.3338,34.3535,6177.0
2020-05-01 12:25:00,34.75,34.78,34.71,34.71,6302.0,34.3634,34.3931,34.3239,34.3239,6302.0
2020-05-01 12:30:00,34.71,34.78,34.65,34.76,6389.0,34.3239,34.3931,34.2645,34.3733,6389.0
2020-05-01 12:35:00,34.74,34.74,34.68,34.68,3697.0,34.3535,34.3535,34.2942,34.2942,3697.0
2020-05-01 12:40:00,34.69,34.69,34.61,34.66,13071.0,34.3041,34.3041,34.225,34.2744,13071.0
2020-05-01 12:45:00,34.65,34.69,34.65,34.68,4411.0,34.2645,34.3041,34.2645,34.2942,4411.0
2020-05-01 12:50:00,34.68,34.76,34.67,34.75,3355.0,34.2942,34.3733,34.2843,34.3634,3355.0
2020-05-01 12:55:00,34.74,34.78,34.73,34.77,4860.0,34.3535,34.3931,34.3437,34.3832,4860.0
2020-05-01 13:00:00,34.79,34.89,34.79,34.85,7448.0,34.403,34.5019,34.403,34.4623,7448.0
2020-05-01 13:05:00,34.85,34.88,34.79,34.79,5857.0,34.4623,34.492,34.403,34.403,5857.0
2020-05-01 13:10:00,34.81,34.83,34.78,34.78,7440.0,34.4228,34.4425,34.3931,34.3931,7440.0
2020-05-01 13:15:00,34.79,34.82,34.7,34.72,6102.0,34.403,34.4327,34.314,34.3338,6102.0
2020-05-01 13:20:00,34.72,34.81,34.72,34.77,8647.0,34.3338,34.4228,34.3338,34.3832,8647.0
2020-05-01 13:25:00,34.77,34.87,34.77,34.85,5040.0,34.3832,34.4821,34.3832,34.4623,5040.0
2020-05-01 13:30:00,34.84,34.87,34.82,34.82,6685.0,34.4524,34.4821,34.4327,34.4327,6685.0
2020-05-01 13:35:00,34.8,34.84,34.77,34.79,6285.0,34.4129,34.4524,34.3832,34.403,6285.0
2020-05-01 13:40:00,34.79,34.81,34.72,34.73,2468.0,34.403,34.4228,34.3338,34.3437,2468.0
2020-05-01 13:45:00,34.73,34.73,34.68,34.71,3723.0,34.3437,34.3437,34.2942,34.3239,3723.0
2020-05-01 13:50:00,34.7,34.71,34.58,34.62,11005.0,34.314,34.3239,34.1953,34.2349,11005.0
2020-05-01 13:55:00,34.61,34.62,34.57,34.6,5940.0,34.225,34.2349,34.1854,34.2151,5940.0
2020-05-01 14:00:00,34.58,34.7,34.57,34.7,5693.0,34.1953,34.314,34.1854,34.314,5693.0
2020-05-01 14:05:00,34.73,34.75,34.69,34.69,2233.0,34.3437,34.3634,34.3041,34.3041,2233.0
2020-05-01 14:10:00,34.67,34.73,34.66,34.69,5729.0,34.2843,34.3437,34.2744,34.3041,5729.0
2020-05-01 14:15:00,34.7,34.7,34.66,34.7,6418.0,34.314,34.314,34.2744,34.314,6418.0
2020-05-01 14:20:00,34.71,34.78,34.71,34.77,5974.0,34.3239,34.3931,34.3239,34.3832,5974.0
2020-05-01 14:25:00,34.77,34.79,34.75,34.79,4812.0,34.3832,34.403,34.3634,34.403,4812.0
2020-05-01 14:30:00,34.77,34.79,34.77,34.77,5327.0,34.3832,34.403,34.3832,34.3832,5327.0
2020-05-01 14:35:00,34.77,34.82,34.77,34.81,9329.0,34.3832,34.4327,34.3832,34.4228,9329.0
2020-05-01 14:40:00,34.81,34.92,34.81,34.91,56142.0,34.4228,34.5315,34.4228,34.5217,56142.0
2020-05-01 14:45:00,34.92,34.92,34.82,34.82,26449.0,34.5315,34.5315,34.4327,34.4327,26449.0
2020-05-01 14:50:00,34.8,34.8,34.72,34.76,5063.0,34.4129,34.4129,34.3338,34.3733,5063.0
2020-05-01 14:55:00,34.77,34.79,34.75,34.75,4470.0,34.3832,34.403,34.3634,34.3634,4470.0
2020-05-01 15:00:00,34.73,34.76,34.71,34.73,7606.0,34.3437,34.3733,34.3239,34.3437,7606.0
2020-05-01 15:05:00,34.72,34.76,34.7,34.76,7346.0,34.3338,34.3733,34.314,34.3733,7346.0
2020-05-01 15:10:00,34.77,34.86,34.75,34.86,6081.0,34.3832,34.4722,34.3634,34.4722,6081.0
2020-05-01 15:15:00,34.85,34.87,34.83,34.86,11287.0,34.4623,34.4821,34.4425,34.4722,11287.0
2020-05-01 15:20:00,34.86,34.86,34.81,34.82,8253.0,34.4722,34.4722,34.4228,34.4327,8253.0
2020-05-01 15:25:00,34.83,34.84,34.8,34.82,8031.0,34.4425,34.4524,34.4129,34.4327,8031.0
2020-05-01 15:30:00,34.82,34.84,34.79,34.79,14923.0,34.4327,34.4524,34.403,34.403,14923.0
2020-05-01 15:35:00,34.78,34.8,34.76,34.8,10215.0,34.3931,34.4129,34.3733,34.4129,10215.0
2020-05-01 15:40:00,34.81,34.87,34.78,34.79,17876.0,34.4228,34.4821,34.3931,34.403,17876.0
2020-05-01 15:45:00,34.78,34.83,34.72,34.83,20049.0,34.3931,34.4425,34.3338,34.4425,20049.0
2020-05-01 15:50:00,34.82,34.86,34.78,34.8,22074.0,34.4327,34.4722,34.3931,34.4129,22074.0
2020-05-01 15:55:00,34.81,34.98,34.81,34.95,48771.0,34.4228,34.5909,34.4228,34.5612,48771.0
2020-05-04 09:30:00,34.5,34.69,34.12,34.18,16861.0,34.1162,34.3041,33.7404,33.7998,16861.0
2020-05-04 09:35:00,34.2,34.2,33.94,33.99,4159.0,33.8196,33.8196,33.5624,33.6119,4159.0
2020-05-04 09:40:00,33.98,34.17,33.91,34.13,6691.0,33.602,33.7899,33.5328,33.7503,6691.0
2020-05-04 09:45:00,34.08,34.18,33.9,34.01,4867.0,33.7009,33.7998,33.5229,33.6317,4867.0
2020-05-04 09:50:00,33.94,33.99,33.85,33.97,9160.0,33.5624,33.6119,33.4734,33.5921,9160.0
2020-05-04 09:55:00,33.98,34.14,33.93,34.03,17126.0,33.602,33.7602,33.5526,33.6514,17126.0
2020-05-04 10:00:00,34.07,34.24,34.02,34.14,9931.0,33.691,33.8591,33.6416,33.7602,9931.0
2020-05-04 10:05:00,34.19,34.28,34.02,34.02,9046.0,33.8097,33.8987,33.6416,33.6416,9046.0
2020-05-04 10:10:00,34.04,34.34,34.04,34.34,8629.0,33.6613,33.958,33.6613,33.958,8629.0
2020-05-04 10:15:00,34.37,34.45,34.34,34.37,2840.0,33.9877,34.0668,33.958,33.9877,2840.0
2020-05-04 10:20:00,34.4,34.41,34.3,34.31,7965.0,34.0173,34.0272,33.9184,33.9283,7965.0
2020-05-04 10:25:00,34.29,34.36,34.25,34.32,7896.0,33.9086,33.9778,33.869,33.9382,7896.0
2020-05-04 10:30:00,34.24,34.28,34.13,34.18,2800.0,33.8591,33.8987,33.7503,33.7998,2800.0
2020-05-04 10:35:00,34.19,34.22,34.14,34.18,3667.0,33.8097,33.8393,33.7602,33.7998,3667.0
2020-05-04 10:40:00,34.17,34.29,34.17,34.29,6743.0,33.7899,33.9086,33.7899,33.9086,6743.0
2020-05-04 10:45:00,34.29,34.36,34.23,34.36,7711.0,33.9086,33.9778,33.8492,33.9778,7711.0
2020-05-04 10:50:00,34.39,34.39,34.19,34.29,7677.0,34.0074,34.0074,33.8097,33.9086,7677.0
2020-05-04 10:55:00,34.28,34.29,34.19,34.2,5400.0,33.8987,33.9086,33.8097,33.8196,5400.0
2020-05-04 11:00:00,34.22,34.23,34.14,34.14,13109.0,33.8393,33.8492,33.7602,33.7602,13109.0
2020-05-04 11:05:00,34.13,34.23,34.11,34.19,4410.0,33.7503,33.8492,33.7306,33.8097,4410.0
2020-05-04 11:10:00,34.2,34.24,34.16,34.17,2644.0,33.8196,33.8591,33.78,33.7899,2644.0
2020-05-04 11:15:00,34.16,34.2,34.14,34.19,5771.0,33.78,33.8196,33.7602,33.8097,5771.0
2020-05-04 11:20:00,34.19,34.24,34.15,34.23,6012.0,33.8097,33.8591,33.7701,33.8492,6012.0
2020-05-04 11:25:00,34.24,34.24,34.04,34.11,5796.0,33.8591,33.8591,33.6613,33.7306,5796.0
2020-05-04 11:30:00,34.14,34.14,34.02,34.07,4183.0,33.7602,33.7602,33.6416,33.691,4183.0
2020-05-04 11:35:00,34.06,34.15,34.06,34.15,2730.0,33.6811,33.7701,33.6811,33.7701,2730.0
2020-05-04 11:40:00,34.18,34.19,34.16,34.17,1748.0,33.7998,33.8097,33.78,33.7899,1748.0
2020-05-04 11:45:00,34.14,34.18,34.12,34.18,3335.0,33.7602,33.7998,33.7404,33.7998,3335.0
2020-05-04 11:50:00,34.17,34.18,34.15,34.18,4134.0,33.7899,33.7998,33.7701,33.7998,4134.0
2020-05-04 11:55:00,34.16,34.17,34.08,34.08,2544.0,33.78,33.7899,33.7009,33.7009,2544.0
2020-05-04 12:00:00,34.11,34.13,34.08,34.11,4226.0,33.7306,33.7503,33.7009,33.7306,4226.0
2020-05-04 12:05:00,34.11,34.13,34.06,34.13,3320.0,33.7306,33.7503,33.6811,33.7503,3320.0
2020-05-04 12:10:00,34.14,34.19,34.1,34.1,3553.0,33.7602,33.8097,33.7207,33.7207,3553.0
2020-05-04 12:15:00,34.1,34.14,34.07,34.12,6831.0,33.7207,33.7602,33.691,33.7404,6831.0
2020-05-04 12:20:00,34.09,34.15,34.06,34.15,4381.0,33.7108,33.7701,33.6811,33.7701,4381.0
2020-05-04 12:25:00,34.15,34.26,34.14,34.26,2524.0,33.7701,33.8789,33.7602,33.8789,2524.0
2020-05-04 12:30:00,34.27,34.29,34.23,34.23,4485.0,33.8888,33.9086,33.8492,33.8492,4485.0
2020-05-04 12:35:00,34.22,34.23,34.14,34.17,4099.0,33.8393,33.8492,33.7602,33.7899,4099.0
2020-05-04 12:40:00,34.17,34.19,34.13,34.14,3929.0,33.7899,33.8097,33.7503,33.7602,3929.0
2020-05-04 12:45:00,34.13,34.16,34.11,34.13,5063.0,33.7503,33.78,33.7306,33.7503,5063.0
2020-05-04 12:50:00,34.14,34.15,34.11,34.12,3418.0,33.7602,33.7701,33.7306,33.7404,3418.0
2020-05-04 12:55:00,34.11,34.17,34.11,34.14,4863.0,33.7306,33.7899,33.7306,33.7602,4863.0
2020-05-04 13:00:00,34.15,34.19,34.15,34.18,3480.0,33.7701,33.8097,33.7701,33.7998,3480.0
2020-05-04 13:05:00,34.16,34.18,34.14,34.18,3862.0,33.78,33.7998,33.7602,33.7998,3862.0
2020-05-04 13:10:00,34.18,34.19,34.08,34.1,3570.0,33.7998,33.8097,33.7009,33.7207,3570.0
2020-05-04 13:15:00,34.11,34.14,34.03,34.06,3719.0,33.7306,33.7602,33.6514,33.6811,3719.0
2020-05-04 13:20:00,34.05,34.07,34.05,34.06,2558.0,33.6712,33.691,33.6712,33.6811,2558.0
2020-05-04 13:25:00,34.06,34.14,34.05,34.13,4264.0,33.6811,33.7602,33.6712,33.7503,4264.0
2020-05-04 13:30:00,34.13,34.13,34.09,34.09,3402.0,33.7503,33.7503,33.7108,33.7108,3402.0
2020-05-04 13:35:00,34.09,34.15,34.09,34.13,3101.0,33.7108,33.7701,33.7108,33.7503,3101.0
2020-05-04 13:40:00,34.13,34.17,34.11,34.12,9758.0,33.7503,33.7899,33.7306,33.7404,9758.0
2020-05-04 13:45:00,34.12,34.17,34.12,34.17,2882.0,33.7404,33.7899,33.7404,33.7899,2882.0
2020-05-04 13:50:00,34.18,34.21,34.16,34.16,4842.0,33.7998,33.8294,33.78,33.78,4842.0
2020-05-04 13:55:00,34.16,34.19,34.16,34.17,3772.0,33.78,33.8097,33.78,33.7899,3772.0
2020-05-04 14:00:00,34.18,34.22,34.17,34.22,3969.0,33.7998,33.8393,33.7899,33.8393,3969.0
2020-05-04 14:05:00,34.23,34.23,34.14,34.14,6552.0,33.8492,33.8492,33.7602,33.7602,6552.0
2020-05-04 14:10:00,34.14,34.25,34.14,34.23,8996.0,33.7602,33.869,33.7602,33.8492,8996.0
2020-05-04 14:15:00,34.23,34.25,34.21,34.25,4336.0,33.8492,33.869,33.8294,33.869,4336.0
2020-05-04 14:20:00,34.24,34.24,34.18,34.24,6356.0,33.8591,33.8591,33.7998,33.8591,6356.0
2020-05-04 14:25:00,34.23,34.23,34.17,34.21,8393.0,33.8492,33.8492,33.7899,33.8294,8393.0
2020-05-04 14:30:00,34.21,34.28,34.21,34.24,4600.0,33.8294,33.8987,33.8294,33.8591,4600.0
2020-05-04 14:35:00,34.25,34.26,34.22,34.22,5130.0,33.869,33.8789,33.8393,33.8393,5130.0
2020-05-04 14:40:00,34.21,34.23,34.21,34.22,4868.0,33.8294,33.8492,33.8294,33.8393,4868.0
2020-05-04 14:45:00,34.22,34.3,34.21,34.29,6301.0,33.8393,33.9184,33.8294,33.9086,6301.0
2020-05-04 14:50:00,34.3,34.37,34.3,34.33,4121.0,33.9184,33.9877,33.9184,33.9481,4121.0
2020-05-04 14:55:00,34.33,34.37,34.31,34.36,6663.0,33.9481,33.9877,33.9283,33.9778,6663.0
2020-05-04 15:00:00,34.35,34.36,34.33,34.35,5801.0,33.9679,33.9778,33.9481,33.9679,5801.0
2020-05-04 15:05:00,34.34,34.38,34.33,34.38,2665.0,33.958,33.9976,33.9481,33.9976,2665.0
2020-05-04 15:10:00,34.38,34.43,34.38,34.38,7732.0,33.9976,34.047,33.9976,33.9976,7732.0
2020-05-04 15:15:00,34.38,34.42,34.38,34.4,10648.0,33.9976,34.0371,33.9976,34.0173,10648.0
2020-05-04 15:20:00,34.4,34.46,34.39,34.45,10771.0,34.0173,34.0767,34.0074,34.0668,10771.0
2020-05-04 15:25:00,34.45,34.51,34.43,34.48,11606.0,34.0668,34.1261,34.047,34.0964,11606.0
2020-05-04 15:30:00,34.49,34.6,34.48,34.59,13196.0,34.1063,34.2151,34.0964,34.2052,13196.0
2020-05-04 15:35:00,34.6,34.63,34.57,34.6,16881.0,34.2151,34.2448,34.1854,34.2151,16881.0
2020-05-04 15:40:00,34.6,34.66,34.59,34.61,16324.0,34.2151,34.2744,34.2052,34.225,16324.0
2020-05-04 15:45:00,34.62,34.64,34.53,34.59,14761.0,34.2349,34.2547,34.1459,34.2052,14761.0
2020-05-04 15:50:00,34.59,34.66,34.57,34.6,23863.0,34.2052,34.2744,34.1854,34.2151,23863.0
2020-05-04 15:55:00,34.59,34.75,34.59,34.73,55586.0,34.2052,34.3634,34.2052,34.3437,55586.0
2020-05-05 09:30:00,35.23,35.36,35.0,35.09,11120.0,34.8381,34.9666,34.6107,34.6997,11120.0
2020-05-05 09:35:00,35.18,35.44,35.05,35.38,3100.0,34.7887,35.0458,34.6601,34.9864,3100.0
2020-05-05 09:40:00,35.35,35.36,35.2,35.33,1425.0,34.9568,34.9666,34.8084,34.937,1425.0
2020-05-05 09:45:00,35.39,35.47,35.31,35.44,6176.0,34.9963,35.0754,34.9172,35.0458,6176.0
2020-05-05 09:50:00,35.45,35.52,35.45,35.5,1622.0,35.0556,35.1249,35.0556,35.1051,1622.0
2020-05-05 09:55:00,35.51,35.65,35.5,35.65,1844.0,35.115,35.2534,35.1051,35.2534,1844.0
2020-05-05 10:00:00,35.73,35.78,35.62,35.71,7171.0,35.3325,35.382,35.2238,35.3128,7171.0
2020-05-05 10:05:00,35.69,35.72,35.6,35.66,7404.0,35.293,35.3226,35.204,35.2633,7404.0
2020-05-05 10:10:00,35.67,35.67,35.57,35.62,1672.0,35.2732,35.2732,35.1743,35.2238,1672.0
2020-05-05 10:15:00,35.62,35.65,35.53,35.54,5739.0,35.2238,35.2534,35.1348,35.1446,5739.0
2020-05-05 10:20:00,35.56,35.59,35.27,35.3,13749.0,35.1644,35.1941,34.8777,34.9073,13749.0
2020-05-05 10:25:00,35.25,35.28,35.13,35.15,11016.0,34.8579,34.8875,34.7392,34.759,11016.0
2020-05-05 10:30:00,35.15,35.19,35.1,35.16,9810.0,34.759,34.7985,34.7095,34.7689,9810.0
2020-05-05 10:35:00,35.18,35.27,35.18,35.2,8412.0,34.7887,34.8777,34.7887,34.8084,8412.0
2020-05-05 10:40:00,35.23,35.23,35.1,35.1,6723.0,34.8381,34.8381,34.7095,34.7095,6723.0
2020-05-05 10:45:00,35.09,35.1,35.01,35.01,7927.0,34.6997,34.7095,34.6205,34.6205,7927.0
2020-05-05 10:50:00,34.99,35.06,34.95,35.05,9261.0,34.6008,34.67,34.5612,34.6601,9261.0
2020-05-05 10:55:00,35.06,35.09,35.05,35.05,9156.0,34.67,34.6997,34.6601,34.6601,9156.0
2020-05-05 11:00:00,35.06,35.22,35.06,35.17,8940.0,34.67,34.8282,34.67,34.7788,8940.0
2020-05-05 11:05:00,35.17,35.27,35.17,35.24,9011.0,34.7788,34.8777,34.7788,34.848,9011.0
2020-05-05 11:10:00,35.24,35.24,35.1,35.13,5305.0,34.848,34.848,34.7095,34.7392,5305.0
2020-05-05 11:15:00,35.14,35.15,35.07,35.07,12204.0,34.7491,34.759,34.6799,34.6799,12204.0
2020-05-05 11:20:00,35.08,35.32,35.08,35.27,15400.0,34.6898,34.9271,34.6898,34.8777,15400.0
2020-05-05 11:25:00,35.26,35.26,35.19,35.26,2088.0,34.8678,34.8678,34.7985,34.8678,2088.0
2020-05-05 11:30:00,35.23,35.35,35.23,35.34,5763.0,34.8381,34.9568,34.8381,34.9469,5763.0
2020-05-05 11:35:00,35.36,35.41,35.31,35.37,5786.0,34.9666,35.0161,34.9172,34.9765,5786.0
2020-05-05 11:40:00,35.39,35.49,35.36,35.48,7984.0,34.9963,35.0952,34.9666,35.0853,7984.0
2020-05-05 11:45:00,35.51,35.51,35.43,35.44,4500.0,35.115,35.115,35.0359,35.0458,4500.0
2020-05-05 11:50:00,35.42,35.44,35.36,35.42,5600.0,35.026,35.0458,34.9666,35.026,5600.0
2020-05-05 11:55:00,35.43,35.43,35.32,35.32,3967.0,35.0359,35.0359,34.9271,34.9271,3967.0
2020-05-05 12:00:00,35.32,35.33,35.25,35.3,9088.0,34.9271,34.937,34.8579,34.9073,9088.0
2020-05-05 12:05:00,35.28,35.29,35.24,35.25,12809.0,34.8875,34.8974,34.848,34.8579,12809.0
2020-05-05 12:10:00,35.23,35.31,35.23,35.3,2843.0,34.8381,34.9172,34.8381,34.9073,2843.0
2020-05-05 12:15:00,35.31,35.35,35.29,35.35,4285.0,34.9172,34.9568,34.8974,34.9568,4285.0
2020-05-05 12:20:00,35.34,35.39,35.33,35.35,7826.0,34.9469,34.9963,34.937,34.9568,7826.0
2020-05-05 12:25:00,35.34,35.34,35.3,35.33,5400.0,34.9469,34.9469,34.9073,34.937,5400.0
2020-05-05 12:30:00,35.33,35.35,35.3,35.3,4961.0,34.937,34.9568,34.9073,34.9073,4961.0
2020-05-05 12:35:00,35.25,35.28,35.24,35.25,4776.0,34.8579,34.8875,34.848,34.8579,4776.0
2020-05-05 12:40:00,35.27,35.27,35.15,35.18,4023.0,34.8777,34.8777,34.759,34.7887,4023.0
2020-05-05 12:45:00,35.17,35.19,35.16,35.16,1600.0,34.7788,34.7985,34.7689,34.7689,1600.0
2020-05-05 12:50:00,35.17,35.19,35.16,35.18,5872.0,34.7788,34.7985,34.7689,34.7887,5872.0
2020-05-05 12:55:00,35.17,35.18,35.11,35.13,3505.0,34.7788,34.7887,34.7194,34.7392,3505.0
2020-05-05 13:00:00,35.13,35.19,35.12,35.14,3800.0,34.7392,34.7985,34.7293,34.7491,3800.0
2020-05-05 13:05:00,35.13,35.13,35.07,35.08,6753.0,34.7392,34.7392,34.6799,34.6898,6753.0
2020-05-05 13:10:00,35.1,35.12,35.04,35.09,4024.0,34.7095,34.7293,34.6502,34.6997,4024.0
2020-05-05 13:15:00,35.07,35.07,35.02,35.02,2128.0,34.6799,34.6799,34.6304,34.6304,2128.0
2020-05-05 13:20:00,35.02,35.02,34.9,34.92,6654.0,34.6304,34.6304,34.5118,34.5315,6654.0
2020-05-05 13:25:00,34.96,35.01,34.96,35.0,3708.0,34.5711,34.6205,34.5711,34.6107,3708.0
2020-05-05 13:30:00,35.0,35.03,34.99,35.02,3534.0,34.6107,34.6403,34.6008,34.6304,3534.0
2020-05-05 13:35:00,35.02,35.02,34.98,34.98,3479.0,34.6304,34.6304,34.5909,34.5909,3479.0
2020-05-05 13:40:00,34.98,35.01,34.97,35.01,7698.0,34.5909,34.6205,34.581,34.6205,7698.0
2020-05-05 13:45:00,34.99,34.99,34.97,34.97,4735.0,34.6008,34.6008,34.581,34.581,4735.0
2020-05-05 13:50:00,34.97,34.99,34.92,34.98,3800.0,34.581,34.6008,34.5315,34.5909,3800.0
2020-05-05 13:55:00,34.98,34.99,34.92,34.95,5742.0,34.5909,34.6008,34.5315,34.5612,5742.0
2020-05-05 14:00:00,34.95,35.03,34.94,35.03,3394.0,34.5612,34.6403,34.5513,34.6403,3394.0
2020-05-05 14:05:00,35.02,35.13,35.02,35.1,2100.0,34.6304,34.7392,34.6304,34.7095,2100.0
2020-05-05 14:10:00,35.1,35.16,35.09,35.15,5178.0,34.7095,34.7689,34.6997,34.759,5178.0
2020-05-05 14:15:00,35.16,35.18,35.15,35.18,2400.0,34.7689,34.7887,34.759,34.7887,2400.0
2020-05-05 14:20:00,35.18,35.2,35.1,35.11,5420.0,34.7887,34.8084,34.7095,34.7194,5420.0
2020-05-05 14:25:00,35.11,35.12,35.09,35.09,2414.0,34.7194,34.7293,34.6997,34.6997,2414.0
2020-05-05 14:30:00,35.08,35.12,35.02,35.03,6500.0,34.6898,34.7293,34.6304,34.6403,6500.0
2020-05-05 14:35:00,35.04,35.07,35.01,35.07,5798.0,34.6502,34.6799,34.6205,34.6799,5798.0
2020-05-05 14:40:00,35.06,35.1,35.03,35.09,5635.0,34.67,34.7095,34.6403,34.6997,5635.0
2020-05-05 14:45:00,35.1,35.12,35.07,35.11,5111.0,34.7095,34.7293,34.6799,34.7194,5111.0
2020-05-05 14:50:00,35.13,35.14,35.11,35.13,6687.0,34.7392,34.7491,34.7194,34.7392,6687.0
2020-05-05 14:55:00,35.13,35.3,35.12,35.3,11148.0,34.7392,34.9073,34.7293,34.9073,11148.0
2020-05-05 15:00:00,35.3,35.39,35.29,35.39,13749.0,34.9073,34.9963,34.8974,34.9963,13749.0
2020-05-05 15:05:00,35.4,35.41,35.35,35.38,16899.0,35.0062,35.0161,34.9568,34.9864,16899.0
2020-05-05 15:10:00,35.38,35.49,35.35,35.47,21542.0,34.9864,35.0952,34.9568,35.0754,21542.0
2020-05-05 15:15:00,35.47,35.47,35.19,35.21,24276.0,35.0754,35.0754,34.7985,34.8183,24276.0
2020-05-05 15:20:00,35.22,35.25,35.14,35.22,24996.0,34.8282,34.8579,34.7491,34.8282,24996.0
2020-05-05 15:25:00,35.22,35.26,35.11,35.13,24169.0,34.8282,34.8678,34.7194,34.7392,24169.0
2020-05-05 15:30:00,35.14,35.15,35.06,35.12,28718.0,34.7491,34.759,34.67,34.7293,28718.0
2020-05-05 15:35:00,35.12,35.14,35.04,35.09,15555.0,34.7293,34.7491,34.6502,34.6997,15555.0
2020-05-05 15:40:00,35.07,35.14,35.06,35.13,25287.0,34.6799,34.7491,34.67,34.7392,25287.0
2020-05-05 15:45:00,35.13,35.13,35.0,35.04,31730.0,34.7392,34.7392,34.6107,34.6502,31730.0
2020-05-05 15:50:00,35.04,35.13,35.03,35.09,36379.0,34.6502,34.7392,34.6403,34.6997,36379.0
2020-05-05 15:55:00,35.08,35.08,34.93,34.99,91208.0,34.6898,34.6898,34.5414,34.6008,91208.0
2020-05-06 09:30:00,35.08,35.24,35.08,35.24,5574.0,34.6898,34.848,34.6898,34.848,5574.0
2020-05-06 09:35:00,35.21,35.36,35.21,35.22,8945.0,34.8183,34.9666,34.8183,34.8282,8945.0
2020-05-06 09:40:00,35.22,35.22,35.04,35.05,2476.0,34.8282,34.8282,34.6502,34.6601,2476.0
2020-05-06 09:45:00,35.1,35.1,34.99,34.99,6843.0,34.7095,34.7095,34.6008,34.6008,6843.0
2020-05-06 09:50:00,34.98,34.98,34.75,34.75,1801.0,34.5909,34.5909,34.3634,34.3634,1801.0
2020-05-06 09:55:00,34.76,34.76,34.61,34.68,3515.0,34.3733,34.3733,34.225,34.2942,3515.0
2020-05-06 10:00:00,34.66,34.67,34.5,34.55,4212.0,34.2744,34.2843,34.1162,34.1657,4212.0
2020-05-06 10:05:00,34.52,34.52,34.41,34.41,5500.0,34.136,34.136,34.0272,34.0272,5500.0
2020-05-06 10:10:00,34.43,34.47,34.35,34.38,5397.0,34.047,34.0866,33.9679,33.9976,5397.0
2020-05-06 10:15:00,34.39,34.6,34.39,34.49,8461.0,34.0074,34.2151,34.0074,34.1063,8461.0
2020-05-06 10:20:00,34.48,34.48,34.41,34.42,7070.0,34.0964,34.0964,34.0272,34.0371,7070.0
2020-05-06 10:25:00,34.43,34.5,34.42,34.43,6977.0,34.047,34.1162,34.0371,34.047,6977.0
2020-05-06 10:30:00,34.46,34.53,34.43,34.47,11943.0,34.0767,34.1459,34.047,34.0866,11943.0
2020-05-06 10:35:00,34.43,34.45,34.36,34.37,7558.0,34.047,34.0668,33.9778,33.9877,7558.0
2020-05-06 10:40:00,34.39,34.52,34.37,34.51,5338.0,34.0074,34.136,33.9877,34.1261,5338.0
2020-05-06 10:45:00,34.53,34.65,34.52,34.59,5329.0,34.1459,34.2645,34.136,34.2052,5329.0
2020-05-06 10:50:00,34.63,34.63,34.46,34.54,4477.0,34.2448,34.2448,34.0767,34.1558,4477.0
2020-05-06 10:55:00,34.53,34.55,34.47,34.48,10479.0,34.1459,34.1657,34.0866,34.0964,10479.0
2020-05-06 11:00:00,34.48,34.5,34.36,34.4,20230.0,34.0964,34.1162,33.9778,34.0173,20230.0
2020-05-06 11:05:00,34.4,34.4,34.33,34.34,8279.0,34.0173,34.0173,33.9481,33.958,8279.0
2020-05-06 11:10:00,34.35,34.37,34.22,34.24,7656.0,33.9679,33.9877,33.8393,33.8591,7656.0
2020-05-06 11:15:00,34.23,34.25,34.15,34.17,9227.0,33.8492,33.869,33.7701,33.7899,9227.0
2020-05-06 11:20:00,34.17,34.17,34.06,34.06,6588.0,33.7899,33.7899,33.6811,33.6811,6588.0
2020-05-06 11:25:00,34.04,34.13,34.0,34.12,10328.0,33.6613,33.7503,33.6218,33.7404,10328.0
2020-05-06 11:30:00,34.11,34.17,34.09,34.16,6653.0,33.7306,33.7899,33.7108,33.78,6653.0
2020-05-06 11:35:00,34.15,34.3,34.13,34.3,5437.0,33.7701,33.9184,33.7503,33.9184,5437.0
2020-05-06 11:40:00,34.29,34.34,34.18,34.18,3961.0,33.9086,33.958,33.7998,33.7998,3961.0
2020-05-06 11:45:00,34.21,34.26,34.18,34.21,5200.0,33.8294,33.8789,33.7998,33.8294,5200.0
2020-05-06 11:50:00,34.2,34.21,34.1,34.13,9029.0,33.8196,33.8294,33.7207,33.7503,9029.0
2020-05-06 11:55:00,34.12,34.18,34.11,34.14,4536.0,33.7404,33.7998,33.7306,33.7602,4536.0
2020-05-06 12:00:00,34.16,34.27,34.14,34.27,7491.0,33.78,33.8888,33.7602,33.8888,7491.0
2020-05-06 12:05:00,34.22,34.23,34.17,34.18,3763.0,33.8393,33.8492,33.7899,33.7998,3763.0
2020-05-06 12:10:00,34.18,34.19,34.12,34.15,5751.0,33.7998,33.8097,33.7404,33.7701,5751.0
2020-05-06 12:15:00,34.16,34.2,34.13,34.19,9508.0,33.78,33.8196,33.7503,33.8097,9508.0
2020-05-06 12:20:00,34.18,34.19,34.06,34.12,11443.0,33.7998,33.8097,33.6811,33.7404,11443.0
2020-05-06 12:25:00,34.1,34.18,34.09,34.16,7930.0,33.7207,33.7998,33.7108,33.78,7930.0
2020-05-06 12:30:00,34.16,34.21,34.16,34.21,5864.0,33.78,33.8294,33.78,33.8294,5864.0
2020-05-06 12:35:00,34.22,34.29,34.19,34.28,6757.0,33.8393,33.9086,33.8097,33.8987,6757.0
2020-05-06 12:40:00,34.27,34.27,34.2,34.22,6803.0,33.8888,33.8888,33.8196,33.8393,6803.0
2020-05-06 12:45:00,34.23,34.27,34.21,34.25,1840.0,33.8492,33.8888,33.8294,33.869,1840.0
2020-05-06 12:50:00,34.26,34.35,34.25,34.33,9469.0,33.8789,33.9679,33.869,33.9481,9469.0
2020-05-06 12:55:00,34.32,34.4,34.28,34.28,8741.0,33.9382,34.0173,33.8987,33.8987,8741.0
2020-05-06 13:00:00,34.3,34.32,34.21,34.23,3795.0,33.9184,33.9382,33.8294,33.8492,3795.0
2020-05-06 13:05:00,34.22,34.25,34.17,34.17,6552.0,33.8393,33.869,33.7899,33.7899,6552.0
2020-05-06 13:10:00,34.19,34.2,34.15,34.17,3979.0,33.8097,33.8196,33.7701,33.7899,3979.0
2020-05-06 13:15:00,34.17,34.17,34.12,34.16,6202.0,33.7899,33.7899,33.7404,33.78,6202.0
2020-05-06 13:20:00,34.15,34.17,34.02,34.05,6663.0,33.7701,33.7899,33.6416,33.6712,6663.0
2020-05-06 13:25:00,34.07,34.16,34.05,34.15,6544.0,33.691,33.78,33.6712,33.7701,6544.0
2020-05-06 13:30:00,34.16,34.2,34.15,34.2,4200.0,33.78,33.8196,33.7701,33.8196,4200.0
2020-05-06 13:35:00,34.22,34.28,34.19,34.28,4387.0,33.8393,33.8987,33.8097,33.8987,4387.0
2020-05-06 13:40:00,34.26,34.32,34.24,34.32,5649.0,33.8789,33.9382,33.8591,33.9382,5649.0
2020-05-06 13:45:00,34.3,34.4,34.29,34.3,7528.0,33.9184,34.0173,33.9086,33.9184,7528.0
2020-05-06 13:50:00,34.29,34.35,34.29,34.34,5796.0,33.9086,33.9679,33.9086,33.958,5796.0
2020-05-06 13:55:00,34.32,34.36,34.32,34.35,4665.0,33.9382,33.9778,33.9382,33.9679,4665.0
2020-05-06 14:00:00,34.32,34.33,34.2,34.26,8039.0,33.9382,33.9481,33.8196,33.8789,8039.0
2020-05-06 14:05:00,34.26,34.29,34.24,34.27,4696.0,33.8789,33.9086,33.8591,33.8888,4696.0
2020-05-06 14:10:00,34.26,34.27,34.18,34.19,6406.0,33.8789,33.8888,33.7998,33.8097,6406.0
2020-05-06 14:15:00,34.21,34.23,34.21,34.23,5235.0,33.8294,33.8492,33.8294,33.8492,5235.0
2020-05-06 14:20:00,34.22,34.33,34.22,34.29,8659.0,33.8393,33.9481,33.8393,33.9086,8659.0
2020-05-06 14:25:00,34.3,34.34,34.28,34.29,5104.0,33.9184,33.958,33.8987,33.9086,5104.0
2020-05-06 14:30:00,34.27,34.37,34.23,34.36,6836.0,33.8888,33.9877,33.8492,33.9778,6836.0
2020-05-06 14:35:00,34.36,34.4,34.35,34.39,4388.0,33.9778,34.0173,33.9679,34.0074,4388.0
2020-05-06 14:40:00,34.38,34.39,34.33,34.37,2503.0,33.9976,34.0074,33.9481,33.9877,2503.0
2020-05-06 14:45:00,34.36,34.41,34.36,34.41,2902.0,33.9778,34.0272,33.9778,34.0272,2902.0
2020-05-06 14:50:00,34.41,34.41,34.33,34.37,5756.0,34.0272,34.0272,33.9481,33.9877,5756.0
2020-05-06 14:55:00,34.36,34.42,34.36,34.37,6931.0,33.9778,34.0371,33.9778,33.9877,6931.0
2020-05-06 15:00:00,34.38,34.38,34.26,34.28,6887.0,33.9976,33.9976,33.8789,33.8987,6887.0
2020-05-06 15:05:00,34.28,34.31,34.21,34.26,9111.0,33.8987,33.9283,33.8294,33.8789,9111.0
2020-05-06 15:10:00,34.26,34.3,34.2,34.24,12843.0,33.8789,33.9184,33.8196,33.8591,12843.0
2020-05-06 15:15:00,34.24,34.27,34.17,34.17,11942.0,33.8591,33.8888,33.7899,33.7899,11942.0
2020-05-06 15:20:00,34.17,34.21,34.13,34.16,16238.0,33.7899,33.8294,33.7503,33.78,16238.0
2020-05-06 15:25:00,34.16,34.19,34.12,34.14,11882.0,33.78,33.8097,33.7404,33.7602,11882.0
2020-05-06 15:30:00,34.12,34.12,33.93,33.94,27927.0,33.7404,33.7404,33.5526,33.5624,27927.0
2020-05-06 15:35:00,33.94,33.99,33.88,33.91,12859.0,33.5624,33.6119,33.5031,33.5328,12859.0
2020-05-06 15:40:00,33.93,34.01,33.89,34.01,22975.0,33.5526,33.6317,33.513,33.6317,22975.0
2020-05-06 15:45:00,34.0,34.01,33.92,33.93,19360.0,33.6218,33.6317,33.5427,33.5526,19360.0
2020-05-06 15:50:00,33.91,34.06,33.87,34.05,35730.0,33.5328,33.6811,33.4932,33.6712,35730.0
2020-05-06 15:55:00,34.04,34.07,33.94,33.97,61650.0,33.6613,33.691,33.5624,33.5921,61650.0
2020-05-07 09:30:00,34.57,35.78,34.12,34.12,14638.0,34.1854,35.382,33.7404,33.7404,14638.0
2020-05-07 09:35:00,34.12,34.25,33.65,33.74,31182.0,33.7404,33.869,33.2757,33.3647,31182.0
2020-05-07 09:40:00,33.67,33.81,33.4,33.65,49119.0,33.2954,33.4339,33.0285,33.2757,49119.0
2020-05-07 09:45:00,33.65,34.0,33.64,33.83,21904.0,33.2757,33.6218,33.2658,33.4537,21904.0
2020-05-07 09:50:00,33.82,33.83,33.32,33.58,46015.0,33.4438,33.4537,32.9493,33.2065,46015.0
2020-05-07 09:55:00,33.56,33.76,33.51,33.59,25916.0,33.1867,33.3844,33.1372,33.2163,25916.0
2020-05-07 10:00:00,33.59,33.78,33.53,33.7,16407.0,33.2163,33.4042,33.157,33.3251,16407.0
2020-05-07 10:05:00,33.68,33.81,33.52,33.52,27256.0,33.3053,33.4339,33.1471,33.1471,27256.0
2020-05-07 10:10:00,33.46,33.73,33.46,33.73,28793.0,33.0878,33.3548,33.0878,33.3548,28793.0
2020-05-07 10:15:00,33.69,33.79,33.68,33.76,19147.0,33.3152,33.4141,33.3053,33.3844,19147.0
2020-05-07 10:20:00,33.76,33.81,33.68,33.77,28507.0,33.3844,33.4339,33.3053,33.3943,28507.0
2020-05-07 10:25:00,33.74,33.99,33.62,33.93,62936.0,33.3647,33.6119,33.246,33.5526,62936.0
2020-05-07 10:30:00,33.91,34.09,33.86,34.04,7709.0,33.5328,33.7108,33.4833,33.6613,7709.0
2020-05-07 10:35:00,34.08,34.11,33.96,33.96,14148.0,33.7009,33.7306,33.5822,33.5822,14148.0
2020-05-07 10:40:00,33.97,34.05,33.95,33.97,16465.0,33.5921,33.6712,33.5723,33.5921,16465.0
2020-05-07 10:45:00,33.97,34.03,33.81,33.88,9744.0,33.5921,33.6514,33.4339,33.5031,9744.0
2020-05-07 10:50:00,33.87,33.92,33.83,33.83,9729.0,33.4932,33.5427,33.4537,33.4537,9729.0
2020-05-07 10:55:00,33.86,33.92,33.81,33.82,11455.0,33.4833,33.5427,33.4339,33.4438,11455.0
2020-05-07 11:00:00,33.82,33.91,33.82,33.9,12801.0,33.4438,33.5328,33.4438,33.5229,12801.0
2020-05-07 11:05:00,33.9,33.9,33.82,33.86,11200.0,33.5229,33.5229,33.4438,33.4833,11200.0
2020-05-07 11:10:00,33.85,34.0,33.85,33.87,39829.0,33.4734,33.6218,33.4734,33.4932,39829.0
2020-05-07 11:15:00,33.85,33.93,33.77,33.9,14647.0,33.4734,33.5526,33.3943,33.5229,14647.0
2020-05-07 11:20:00,33.9,33.92,33.85,33.91,7982.0,33.5229,33.5427,33.4734,33.5328,7982.0
2020-05-07 11:25:00,33.91,33.94,33.78,33.82,9438.0,33.5328,33.5624,33.4042,33.4438,9438.0
2020-05-07 11:30:00,33.82,33.9,33.79,33.79,7601.0,33.4438,33.5229,33.4141,33.4141,7601.0
2020-05-07 11:35:00,33.8,33.82,33.55,33.57,16787.0,33.424,33.4438,33.1768,33.1966,16787.0
2020-05-07 11:40:00,33.57,33.7,33.5,33.69,15794.0,33.1966,33.3251,33.1273,33.3152,15794.0
2020-05-07 11:45:00,33.71,33.75,33.67,33.72,12870.0,33.335,33.3746,33.2954,33.3449,12870.0
2020-05-07 11:50:00,33.72,33.74,33.63,33.64,10860.0,33.3449,33.3647,33.2559,33.2658,10860.0
2020-05-07 11:55:00,33.62,33.7,33.6,33.68,8436.0,33.246,33.3251,33.2262,33.3053,8436.0
2020-05-07 12:00:00,33.7,33.76,33.68,33.68,11882.0,33.3251,33.3844,33.3053,33.3053,11882.0
2020-05-07 12:05:00,33.69,33.86,33.67,33.74,14467.0,33.3152,33.4833,33.2954,33.3647,14467.0
2020-05-07 12:10:00,33.74,33.74,33.58,33.62,14429.0,33.3647,33.3647,33.2065,33.246,14429.0
2020-05-07 12:15:00,33.62,33.65,33.54,33.59,12330.0,33.246,33.2757,33.1669,33.2163,12330.0
2020-05-07 12:20:00,33.59,33.66,33.59,33.6,17135.0,33.2163,33.2856,33.2163,33.2262,17135.0
2020-05-07 12:25:00,33.59,33.6,33.49,33.54,13432.0,33.2163,33.2262,33.1175,33.1669,13432.0
2020-05-07 12:30:00,33.52,33.58,33.44,33.45,9637.0,33.1471,33.2065,33.068,33.0779,9637.0
2020-05-07 12:35:00,33.44,33.44,33.31,33.33,10516.0,33.068,33.068,32.9395,32.9592,10516.0
2020-05-07 12:40:00,33.31,33.34,33.28,33.32,15776.0,32.9395,32.9691,32.9098,32.9493,15776.0
2020-05-07 12:45:00,33.31,33.37,33.31,33.35,15675.0,32.9395,32.9988,32.9395,32.979,15675.0
2020-05-07 12:50:00,33.36,33.41,33.32,33.39,14508.0,32.9889,33.0383,32.9493,33.0186,14508.0
2020-05-07 12:55:00,33.39,33.47,33.37,33.38,9433.0,33.0186,33.0977,32.9988,33.0087,9433.0
2020-05-07 13:00:00,33.35,33.39,33.34,33.35,15549.0,32.979,33.0186,32.9691,32.979,15549.0
2020-05-07 13:05:00,33.36,33.5,33.35,33.47,13177.0,32.9889,33.1273,32.979,33.0977,13177.0
2020-05-07 13:10:00,33.47,33.47,33.38,33.45,10195.0,33.0977,33.0977,33.0087,33.0779,10195.0
2020-05-07 13:15:00,33.44,33.49,33.43,33.47,13654.0,33.068,33.1175,33.0581,33.0977,13654.0
2020-05-07 13:20:00,33.46,33.54,33.45,33.51,18149.0,33.0878,33.1669,33.0779,33.1372,18149.0
2020-05-07 13:25:00,33.51,33.53,33.48,33.51,13102.0,33.1372,33.157,33.1076,33.1372,13102.0
2020-05-07 13:30:00,33.51,33.52,33.46,33.51,9883.0,33.1372,33.1471,33.0878,33.1372,9883.0
2020-05-07 13:35:00,33.52,33.53,33.48,33.5,10730.0,33.1471,33.157,33.1076,33.1273,10730.0
2020-05-07 13:40:00,33.5,33.54,33.48,33.48,17867.0,33.1273,33.1669,33.1076,33.1076,17867.0
2020-05-07 13:45:00,33.48,33.57,33.45,33.5,36593.0,33.1076,33.1966,33.0779,33.1273,36593.0
2020-05-07 13:50:00,33.5,33.59,33.46,33.53,14006.0,33.1273,33.2163,33.0878,33.157,14006.0
2020-05-07 13:55:00,33.54,33.54,33.5,33.51,10850.0,33.1669,33.1669,33.1273,33.1372,10850.0
2020-05-07 14:00:00,33.5,33.52,33.48,33.49,11257.0,33.1273,33.1471,33.1076,33.1175,11257.0
2020-05-07 14:05:00,33.49,33.52,33.39,33.4,12429.0,33.1175,33.1471,33.0186,33.0285,12429.0
2020-05-07 14:10:00,33.41,33.44,33.35,33.39,13606.0,33.0383,33.068,32.979,33.0186,13606.0
2020-05-07 14:15:00,33.39,33.47,33.38,33.46,12354.0,33.0186,33.0977,33.0087,33.0878,12354.0
2020-05-07 14:20:00,33.47,33.47,33.42,33.43,12750.0,33.0977,33.0977,33.0482,33.0581,12750.0
2020-05-07 14:25:00,33.43,33.44,33.3,33.37,11725.0,33.0581,33.068,32.9296,32.9988,11725.0
2020-05-07 14:30:00,33.37,33.42,33.29,33.3,15243.0,32.9988,33.0482,32.9197,32.9296,15243.0
2020-05-07 14:35:00,33.3,33.34,33.25,33.32,11147.0,32.9296,32.9691,32.8801,32.9493,11147.0
2020-05-07 14:40:00,33.32,33.36,33.31,33.36,14687.0,32.9493,32.9889,32.9395,32.9889,14687.0
2020-05-07 14:45:00,33.37,33.42,33.33,33.36,16214.0,32.9988,33.0482,32.9592,32.9889,16214.0
2020-05-07 14:50:00,33.36,33.41,33.34,33.4,12130.0,32.9889,33.0383,32.9691,33.0285,12130.0
2020-05-07 14:55:00,33.39,33.45,33.38,33.45,20174.0,33.0186,33.0779,33.0087,33.0779,20174.0
2020-05-07 15:00:00,33.44,33.44,33.37,33.41,20449.0,33.068,33.068,32.9988,33.0383,20449.0
2020-05-07 15:05:00,33.41,33.44,33.36,33.43,17709.0,33.0383,33.068,32.9889,33.0581,17709.0
2020-05-07 15:10:00,33.41,33.44,33.38,33.41,14683.0,33.0383,33.068,33.0087,33.0383,14683.0
2020-05-07 15:15:00,33.4,33.4,33.3,33.37,20987.0,33.0285,33.0285,32.9296,32.9988,20987.0
2020-05-07 15:20:00,33.38,33.44,33.33,33.37,23864.0,33.0087,33.068,32.9592,32.9988,23864.0
2020-05-07 15:25:00,33.37,33.41,33.34,33.41,17282.0,32.9988,33.0383,32.9691,33.0383,17282.0
2020-05-07 15:30:00,33.4,33.4,33.27,33.3,27771.0,33.0285,33.0285,32.8999,32.9296,27771.0
2020-05-07 15:35:00,33.3,33.31,33.22,33.23,24994.0,32.9296,32.9395,32.8505,32.8603,24994.0
2020-05-07 15:40:00,33.23,33.25,33.08,33.11,29408.0,32.8603,32.8801,32.712,32.7417,29408.0
2020-05-07 15:45:00,33.08,33.16,33.04,33.04,37302.0,32.712,32.7911,32.6725,32.6725,37302.0
2020-05-07 15:50:00,33.03,33.12,33.02,33.07,61200.0,32.6626,32.7516,32.6527,32.7021,61200.0
2020-05-07 15:55:00,33.06,33.25,33.05,33.25,95023.0,32.6922,32.8801,32.6823,32.8801,95023.0
2020-05-08 09:30:00,33.66,33.95,33.66,33.77,10435.0,33.2856,33.5723,33.2856,33.3943,10435.0
2020-05-08 09:35:00,33.7,33.77,33.63,33.76,13285.0,33.3251,33.3943,33.2559,33.3844,13285.0
2020-05-08 09:40:00,33.8,34.02,33.79,33.95,6548.0,33.424,33.6416,33.4141,33.5723,6548.0
2020-05-08 09:45:00,33.91,34.21,33.91,34.16,5899.0,33.5328,33.8294,33.5328,33.78,5899.0
2020-05-08 09:50:00,34.2,34.3,34.2,34.24,5548.0,33.8196,33.9184,33.8196,33.8591,5548.0
2020-05-08 09:55:00,34.29,34.43,34.24,34.43,5836.0,33.9086,34.047,33.8591,34.047,5836.0
2020-05-08 10:00:00,34.48,34.49,34.31,34.35,7429.0,34.0964,34.1063,33.9283,33.9679,7429.0
2020-05-08 10:05:00,34.33,34.47,34.33,34.4,6378.0,33.9481,34.0866,33.9481,34.0173,6378.0
2020-05-08 10:10:00,34.42,34.47,34.3,34.38,25229.0,34.0371,34.0866,33.9184,33.9976,25229.0
2020-05-08 10:15:00,34.39,34.48,34.33,34.39,27074.0,34.0074,34.0964,33.9481,34.0074,27074.0
2020-05-08 10:20:00,34.42,34.49,34.34,34.36,15401.0,34.0371,34.1063,33.958,33.9778,15401.0
2020-05-08 10:25:00,34.37,34.37,34.26,34.29,15742.0,33.9877,33.9877,33.8789,33.9086,15742.0
2020-05-08 10:30:00,34.29,34.47,34.29,34.41,14083.0,33.9086,34.0866,33.9086,34.0272,14083.0
2020-05-08 10:35:00,34.42,34.47,34.34,34.35,11332.0,34.0371,34.0866,33.958,33.9679,11332.0
2020-05-08 10:40:00,34.35,34.38,34.19,34.19,12923.0,33.9679,33.9976,33.8097,33.8097,12923.0
2020-05-08 10:45:00,34.2,34.2,34.1,34.16,8383.0,33.8196,33.8196,33.7207,33.78,8383.0
2020-05-08 10:50:00,34.16,34.17,34.0,34.02,12261.0,33.78,33.7899,33.6218,33.6416,12261.0
2020-05-08 10:55:00,34.03,34.11,33.99,34.1,7815.0,33.6514,33.7306,33.6119,33.7207,7815.0
2020-05-08 11:00:00,34.08,34.11,34.01,34.05,14870.0,33.7009,33.7306,33.6317,33.6712,14870.0
2020-05-08 11:05:00,34.05,34.08,34.0,34.02,24716.0,33.6712,33.7009,33.6218,33.6416,24716.0
2020-05-08 11:10:00,34.03,34.2,34.03,34.2,7500.0,33.6514,33.8196,33.6514,33.8196,7500.0
2020-05-08 11:15:00,34.21,34.35,34.2,34.32,13905.0,33.8294,33.9679,33.8196,33.9382,13905.0
2020-05-08 11:20:00,34.31,34.35,34.29,34.33,11967.0,33.9283,33.9679,33.9086,33.9481,11967.0
2020-05-08 11:25:00,34.33,34.35,34.32,34.34,11280.0,33.9481,33.9679,33.9382,33.958,11280.0
2020-05-08 11:30:00,34.34,34.35,34.23,34.24,12086.0,33.958,33.9679,33.8492,33.8591,12086.0
2020-05-08 11:35:00,34.24,34.25,34.11,34.12,6102.0,33.8591,33.869,33.7306,33.7404,6102.0
2020-05-08 11:40:00,34.13,34.13,34.01,34.06,7611.0,33.7503,33.7503,33.6317,33.6811,7611.0
2020-05-08 11:45:00,34.07,34.09,34.01,34.04,5576.0,33.691,33.7108,33.6317,33.6613,5576.0
2020-05-08 11:50:00,34.03,34.11,34.03,34.08,8941.0,33.6514,33.7306,33.6514,33.7009,8941.0
2020-05-08 11:55:00,34.09,34.25,34.08,34.19,6084.0,33.7108,33.869,33.7009,33.8097,6084.0
2020-05-08 12:00:00,34.2,34.2,34.12,34.15,6386.0,33.8196,33.8196,33.7404,33.7701,6386.0
2020-05-08 12:05:00,34.16,34.17,34.01,34.02,9388.0,33.78,33.7899,33.6317,33.6416,9388.0
2020-05-08 12:10:00,34.03,34.11,34.02,34.09,6791.0,33.6514,33.7306,33.6416,33.7108,6791.0
2020-05-08 12:15:00,34.07,34.08,34.01,34.04,6091.0,33.691,33.7009,33.6317,33.6613,6091.0
2020-05-08 12:20:00,34.04,34.05,34.01,34.05,8718.0,33.6613,33.6712,33.6317,33.6712,8718.0
2020-05-08 12:25:00,34.04,34.07,34.01,34.06,5800.0,33.6613,33.691,33.6317,33.6811,5800.0
2020-05-08 12:30:00,34.07,34.16,34.07,34.15,5670.0,33.691,33.78,33.691,33.7701,5670.0
2020-05-08 12:35:00,34.15,34.24,34.14,34.23,4930.0,33.7701,33.8591,33.7602,33.8492,4930.0
2020-05-08 12:40:00,34.22,34.24,34.16,34.2,5364.0,33.8393,33.8591,33.78,33.8196,5364.0
2020-05-08 12:45:00,34.2,34.22,34.15,34.16,5726.0,33.8196,33.8393,33.7701,33.78,5726.0
2020-05-08 12:50:00,34.16,34.25,34.16,34.23,6139.0,33.78,33.869,33.78,33.8492,6139.0
2020-05-08 12:55:00,34.22,34.22,34.2,34.2,2600.0,33.8393,33.8393,33.8196,33.8196,2600.0
2020-05-08 13:00:00,34.2,34.22,34.18,34.2,5187.0,33.8196,33.8393,33.7998,33.8196,5187.0
2020-05-08 13:05:00,34.2,34.21,34.11,34.11,4307.0,33.8196,33.8294,33.7306,33.7306,4307.0
2020-05-08 13:10:00,34.1,34.13,34.09,34.09,6533.0,33.7207,33.7503,33.7108,33.7108,6533.0
2020-05-08 13:15:00,34.09,34.14,34.09,34.12,3844.0,33.7108,33.7602,33.7108,33.7404,3844.0
2020-05-08 13:20:00,34.12,34.2,34.12,34.2,4987.0,33.7404,33.8196,33.7404,33.8196,4987.0
2020-05-08 13:25:00,34.2,34.22,34.19,34.2,4300.0,33.8196,33.8393,33.8097,33.8196,4300.0
2020-05-08 13:30:00,34.2,34.22,34.11,34.18,6893.0,33.8196,33.8393,33.7306,33.7998,6893.0
2020-05-08 13:35:00,34.16,34.17,34.12,34.14,10237.0,33.78,33.7899,33.7404,33.7602,10237.0
2020-05-08 13:40:00,34.15,34.16,34.1,34.12,4482.0,33.7701,33.78,33.7207,33.7404,4482.0
2020-05-08 13:45:00,34.13,34.15,34.05,34.08,5175.0,33.7503,33.7701,33.6712,33.7009,5175.0
2020-05-08 13:50:00,34.08,34.15,34.08,34.13,4007.0,33.7009,33.7701,33.7009,33.7503,4007.0
2020-05-08 13:55:00,34.13,34.21,34.12,34.21,4936.0,33.7503,33.8294,33.7404,33.8294,4936.0
2020-05-08 14:00:00,34.21,34.23,34.18,34.19,6807.0,33.8294,33.8492,33.7998,33.8097,6807.0
2020-05-08 14:05:00,34.19,34.23,34.17,34.17,7859.0,33.8097,33.8492,33.7899,33.7899,7859.0
2020-05-08 14:10:00,34.17,34.27,34.17,34.27,3381.0,33.7899,33.8888,33.7899,33.8888,3381.0
2020-05-08 14:15:00,34.27,34.32,34.27,34.28,7332.0,33.8888,33.9382,33.8888,33.8987,7332.0
2020-05-08 14:20:00,34.28,34.29,34.27,34.28,3822.0,33.8987,33.9086,33.8888,33.8987,3822.0
2020-05-08 14:25:00,34.28,34.29,34.26,34.27,3192.0,33.8987,33.9086,33.8789,33.8888,3192.0
2020-05-08 14:30:00,34.28,34.3,34.26,34.3,6433.0,33.8987,33.9184,33.8789,33.9184,6433.0
2020-05-08 14:35:00,34.29,34.3,34.18,34.21,9574.0,33.9086,33.9184,33.7998,33.8294,9574.0
2020-05-08 14:40:00,34.21,34.21,34.12,34.16,6601.0,33.8294,33.8294,33.7404,33.78,6601.0
2020-05-08 14:45:00,34.16,34.21,34.15,34.16,9540.0,33.78,33.8294,33.7701,33.78,9540.0
2020-05-08 14:50:00,34.16,34.18,34.15,34.16,11996.0,33.78,33.7998,33.7701,33.78,11996.0
2020-05-08 14:55:00,34.16,34.21,34.11,34.13,11873.0,33.78,33.8294,33.7306,33.7503,11873.0
2020-05-08 15:00:00,34.14,34.17,34.11,34.15,11162.0,33.7602,33.7899,33.7306,33.7701,11162.0
2020-05-08 15:05:00,34.15,34.18,34.12,34.14,10842.0,33.7701,33.7998,33.7404,33.7602,10842.0
2020-05-08 15:10:00,34.14,34.21,34.12,34.2,13648.0,33.7602,33.8294,33.7404,33.8196,13648.0
2020-05-08 15:15:00,34.19,34.23,34.17,34.21,18491.0,33.8097,33.8492,33.7899,33.8294,18491.0
2020-05-08 15:20:00,34.21,34.25,34.2,34.22,13090.0,33.8294,33.869,33.8196,33.8393,13090.0
2020-05-08 15:25:00,34.25,34.3,34.21,34.28,16286.0,33.869,33.9184,33.8294,33.8987,16286.0
2020-05-08 15:30:00,34.27,34.33,34.25,34.3,18307.0,33.8888,33.9481,33.869,33.9184,18307.0
2020-05-08 15:35:00,34.29,34.44,34.27,34.43,25283.0,33.9086,34.0569,33.8888,34.047,25283.0
2020-05-08 15:40:00,34.43,34.5,34.43,34.45,30679.0,34.047,34.1162,34.047,34.0668,30679.0
2020-05-08 15:45:00,34.45,34.47,34.37,34.4,42050.0,34.0668,34.0866,33.9877,34.0173,42050.0
2020-05-08 15:50:00,34.39,34.4,34.31,34.34,56435.0,34.0074,34.0173,33.9283,33.958,56435.0
2020-05-08 15:55:00,34.34,34.36,34.3,34.36,90089.0,33.958,33.9778,33.9184,33.9778,90089.0
2020-05-11 09:30:00,33.99,34.13,33.87,33.88,36409.0,33.6119,33.7503,33.4932,33.5031,36409.0
2020-05-11 09:35:00,33.81,34.06,33.72,33.72,5648.0,33.4339,33.6811,33.3449,33.3449,5648.0
2020-05-11 09:40:00,33.72,33.88,33.72,33.78,4484.0,33.3449,33.5031,33.3449,33.4042,4484.0
2020-05-11 09:45:00,33.78,33.94,33.7,33.7,3988.0,33.4042,33.5624,33.3251,33.3251,3988.0
2020-05-11 09:50:00,33.69,33.78,33.55,33.55,7805.0,33.3152,33.4042,33.1768,33.1768,7805.0
2020-05-11 09:55:00,33.58,33.58,33.48,33.48,5738.0,33.2065,33.2065,33.1076,33.1076,5738.0
2020-05-11 10:00:00,33.48,33.52,33.36,33.42,16553.0,33.1076,33.1471,32.9889,33.0482,16553.0
2020-05-11 10:05:00,33.42,33.51,33.42,33.42,14596.0,33.0482,33.1372,33.0482,33.0482,14596.0
2020-05-11 10:10:00,33.41,33.48,33.34,33.37,18269.0,33.0383,33.1076,32.9691,32.9988,18269.0
2020-05-11 10:15:00,33.37,33.42,33.3,33.38,24750.0,32.9988,33.0482,32.9296,33.0087,24750.0
2020-05-11 10:20:00,33.38,33.38,33.29,33.34,22190.0,33.0087,33.0087,32.9197,32.9691,22190.0
2020-05-11 10:25:00,33.35,33.37,33.27,33.27,6034.0,32.979,32.9988,32.8999,32.8999,6034.0
2020-05-11 10:30:00,33.26,33.38,33.22,33.38,10292.0,32.89,33.0087,32.8505,33.0087,10292.0
2020-05-11 10:35:00,33.35,33.35,33.17,33.2,10014.0,32.979,32.979,32.801,32.8307,10014.0
2020-05-11 10:40:00,33.19,33.22,33.15,33.19,8009.0,32.8208,32.8505,32.7812,32.8208,8009.0
2020-05-11 10:45:00,33.18,33.2,33.14,33.16,5984.0,32.8109,32.8307,32.7713,32.7911,5984.0
2020-05-11 10:50:00,33.17,33.17,33.11,33.11,4385.0,32.801,32.801,32.7417,32.7417,4385.0
2020-05-11 10:55:00,33.09,33.11,33.02,33.04,6467.0,32.7219,32.7417,32.6527,32.6725,6467.0
2020-05-11 11:00:00,33.01,33.1,33.01,33.04,4940.0,32.6428,32.7318,32.6428,32.6725,4940.0
2020-05-11 11:05:00,33.05,33.11,33.05,33.09,4805.0,32.6823,32.7417,32.6823,32.7219,4805.0
2020-05-11 11:10:00,33.09,33.09,33.03,33.07,4172.0,32.7219,32.7219,32.6626,32.7021,4172.0
2020-05-11 11:15:00,33.08,33.25,33.07,33.25,19730.0,32.712,32.8801,32.7021,32.8801,19730.0
2020-05-11 11:20:00,33.25,33.26,33.12,33.18,8214.0,32.8801,32.89,32.7516,32.8109,8214.0
2020-05-11 11:25:00,33.17,33.24,33.13,33.22,3655.0,32.801,32.8702,32.7615,32.8505,3655.0
2020-05-11 11:30:00,33.24,33.28,33.22,33.24,5123.0,32.8702,32.9098,32.8505,32.8702,5123.0
2020-05-11 11:35:00,33.23,33.23,33.18,33.22,3519.0,32.8603,32.8603,32.8109,32.8505,3519.0
2020-05-11 11:40:00,33.22,33.22,33.17,33.19,1839.0,32.8505,32.8505,32.801,32.8208,1839.0
2020-05-11 11:45:00,33.22,33.36,33.21,33.36,12931.0,32.8505,32.9889,32.8406,32.9889,12931.0
2020-05-11 11:50:00,33.35,33.38,33.27,33.27,8570.0,32.979,33.0087,32.8999,32.8999,8570.0
2020-05-11 11:55:00,33.26,33.3,33.21,33.27,6331.0,32.89,32.9296,32.8406,32.8999,6331.0
2020-05-11 12:00:00,33.27,33.29,33.25,33.27,6446.0,32.8999,32.9197,32.8801,32.8999,6446.0
2020-05-11 12:05:00,33.28,33.31,33.27,33.31,10182.0,32.9098,32.9395,32.8999,32.9395,10182.0
2020-05-11 12:10:00,33.31,33.33,33.29,33.29,5054.0,32.9395,32.9592,32.9197,32.9197,5054.0
2020-05-11 12:15:00,33.27,33.33,33.25,33.25,9639.0,32.8999,32.9592,32.8801,32.8801,9639.0
2020-05-11 12:20:00,33.24,33.31,33.24,33.29,9076.0,32.8702,32.9395,32.8702,32.9197,9076.0
2020-05-11 12:25:00,33.29,33.31,33.24,33.29,14605.0,32.9197,32.9395,32.8702,32.9197,14605.0
2020-05-11 12:30:00,33.29,33.3,33.22,33.24,7011.0,32.9197,32.9296,32.8505,32.8702,7011.0
2020-05-11 12:35:00,33.25,33.29,33.21,33.28,9938.0,32.8801,32.9197,32.8406,32.9098,9938.0
2020-05-11 12:40:00,33.27,33.29,33.24,33.29,7771.0,32.8999,32.9197,32.8702,32.9197,7771.0
2020-05-11 12:45:00,33.28,33.31,33.25,33.26,24187.0,32.9098,32.9395,32.8801,32.89,24187.0
2020-05-11 12:50:00,33.27,33.31,33.26,33.3,4358.0,32.8999,32.9395,32.89,32.9296,4358.0
2020-05-11 12:55:00,33.32,33.34,33.28,33.33,5194.0,32.9493,32.9691,32.9098,32.9592,5194.0
2020-05-11 13:00:00,33.3,33.32,33.27,33.29,24751.0,32.9296,32.9493,32.8999,32.9197,24751.0
2020-05-11 13:05:00,33.29,33.39,33.29,33.39,8625.0,32.9197,33.0186,32.9197,33.0186,8625.0
2020-05-11 13:10:00,33.39,33.42,33.37,33.39,11087.0,33.0186,33.0482,32.9988,33.0186,11087.0
2020-05-11 13:15:00,33.38,33.46,33.38,33.44,9452.0,33.0087,33.0878,33.0087,33.068,9452.0
2020-05-11 13:20:00,33.45,33.46,33.43,33.45,2200.0,33.0779,33.0878,33.0581,33.0779,2200.0
2020-05-11 13:25:00,33.46,33.52,33.46,33.47,5664.0,33.0878,33.1471,33.0878,33.0977,5664.0
2020-05-11 13:30:00,33.49,33.51,33.46,33.51,14400.0,33.1175,33.1372,33.0878,33.1372,14400.0
2020-05-11 13:35:00,33.51,33.58,33.49,33.58,4697.0,33.1372,33.2065,33.1175,33.2065,4697.0
2020-05-11 13:40:00,33.59,33.59,33.55,33.56,4529.0,33.2163,33.2163,33.1768,33.1867,4529.0
2020-05-11 13:45:00,33.57,33.58,33.55,33.56,14616.0,33.1966,33.2065,33.1768,33.1867,14616.0
2020-05-11 13:50:00,33.56,33.56,33.41,33.43,48674.0,33.1867,33.1867,33.0383,33.0581,48674.0
2020-05-11 13:55:00,33.43,33.43,33.38,33.38,9394.0,33.0581,33.0581,33.0087,33.0087,9394.0
2020-05-11 14:00:00,33.38,33.47,33.28,33.29,51811.0,33.0087,33.0977,32.9098,32.9197,51811.0
2020-05-11 14:05:00,33.28,33.29,33.22,33.23,18457.0,32.9098,32.9197,32.8505,32.8603,18457.0
2020-05-11 14:10:00,33.23,33.23,33.21,33.22,11855.0,32.8603,32.8603,32.8406,32.8505,11855.0
2020-05-11 14:15:00,33.21,33.22,33.16,33.16,24066.0,32.8406,32.8505,32.7911,32.7911,24066.0
2020-05-11 14:20:00,33.16,33.17,33.14,33.16,10689.0,32.7911,32.801,32.7713,32.7911,10689.0
2020-05-11 14:25:00,33.17,33.17,33.13,33.14,9490.0,32.801,32.801,32.7615,32.7713,9490.0
2020-05-11 14:30:00,33.14,33.16,33.13,33.16,12889.0,32.7713,32.7911,32.7615,32.7911,12889.0
2020-05-11 14:35:00,33.16,33.32,33.15,33.27,14781.0,32.7911,32.9493,32.7812,32.8999,14781.0
2020-05-11 14:40:00,33.26,33.27,33.19,33.22,11301.0,32.89,32.8999,32.8208,32.8505,11301.0
2020-05-11 14:45:00,33.22,33.25,33.21,33.23,6305.0,32.8505,32.8801,32.8406,32.8603,6305.0
2020-05-11 14:50:00,33.23,33.29,33.22,33.29,6607.0,32.8603,32.9197,32.8505,32.9197,6607.0
2020-05-11 14:55:00,33.29,33.33,33.26,33.29,13483.0,32.9197,32.9592,32.89,32.9197,13483.0
2020-05-11 15:00:00,33.3,33.35,33.29,33.29,13451.0,32.9296,32.979,32.9197,32.9197,13451.0
2020-05-11 15:05:00,33.31,33.34,33.26,33.3,13502.0,32.9395,32.9691,32.89,32.9296,13502.0
2020-05-11 15:10:00,33.3,33.32,33.22,33.23,17204.0,32.9296,32.9493,32.8505,32.8603,17204.0
2020-05-11 15:15:00,33.24,33.28,33.21,33.24,18874.0,32.8702,32.9098,32.8406,32.8702,18874.0
2020-05-11 15:20:00,33.24,33.27,33.16,33.17,20560.0,32.8702,32.8999,32.7911,32.801,20560.0
2020-05-11 15:25:00,33.17,33.27,33.15,33.26,27983.0,32.801,32.8999,32.7812,32.89,27983.0
2020-05-11 15:30:00,33.25,33.25,33.1,33.1,30620.0,32.8801,32.8801,32.7318,32.7318,30620.0
2020-05-11 15:35:00,33.11,33.13,33.05,33.05,31671.0,32.7417,32.7615,32.6823,32.6823,31671.0
2020-05-11 15:40:00,33.06,33.07,32.96,32.97,34443.0,32.6922,32.7021,32.5933,32.6032,34443.0
2020-05-11 15:45:00,32.97,33.03,32.96,33.01,30217.0,32.6032,32.6626,32.5933,32.6428,30217.0
2020-05-11 15:50:00,33.01,33.09,32.96,33.09,28305.0,32.6428,32.7219,32.5933,32.7219,28305.0
2020-05-11 15:55:00,33.08,33.1,32.98,33.01,49492.0,32.712,32.7318,32.6131,32.6428,49492.0
2020-05-12 09:30:00,33.09,33.33,33.09,33.26,17093.0,32.7219,32.9592,32.7219,32.89,17093.0
2020-05-12 09:35:00,33.26,33.51,33.21,33.36,16271.0,32.89,33.1372,32.8406,32.9889,16271.0
2020-05-12 09:40:00,33.4,33.4,33.28,33.28,6374.0,33.0285,33.0285,32.9098,32.9098,6374.0
2020-05-12 09:45:00,33.25,33.27,33.01,33.01,5058.0,32.8801,32.8999,32.6428,32.6428,5058.0
2020-05-12 09:50:00,33.04,33.04,32.96,33.0,6497.0,32.6725,32.6725,32.5933,32.6329,6497.0
2020-05-12 09:55:00,33.0,33.16,33.0,33.16,5117.0,32.6329,32.7911,32.6329,32.7911,5117.0
2020-05-12 10:00:00,33.17,33.2,33.04,33.1,8862.0,32.801,32.8307,32.6725,32.7318,8862.0
2020-05-12 10:05:00,33.14,33.2,33.1,33.15,5163.0,32.7713,32.8307,32.7318,32.7812,5163.0
2020-05-12 10:10:00,33.15,33.24,33.13,33.21,8817.0,32.7812,32.8702,32.7615,32.8406,8817.0
2020-05-12 10:15:00,33.23,33.3,33.21,33.25,8252.0,32.8603,32.9296,32.8406,32.8801,8252.0
2020-05-12 10:20:00,33.23,33.28,33.19,33.24,7464.0,32.8603,32.9098,32.8208,32.8702,7464.0
2020-05-12 10:25:00,33.25,33.25,33.06,33.11,12300.0,32.8801,32.8801,32.6922,32.7417,12300.0
2020-05-12 10:30:00,33.09,33.19,33.07,33.16,7251.0,32.7219,32.8208,32.7021,32.7911,7251.0
2020-05-12 10:35:00,33.14,33.2,33.11,33.14,6461.0,32.7713,32.8307,32.7417,32.7713,6461.0
2020-05-12 10:40:00,33.15,33.21,33.1,33.13,11388.0,32.7812,32.8406,32.7318,32.7615,11388.0
2020-05-12 10:45:00,33.13,33.15,33.06,33.06,10324.0,32.7615,32.7812,32.6922,32.6922,10324.0
2020-05-12 10:50:00,33.06,33.09,33.06,33.08,6278.0,32.6922,32.7219,32.6922,32.712,6278.0
2020-05-12 10:55:00,33.09,33.11,33.06,33.1,8411.0,32.7219,32.7417,32.6922,32.7318,8411.0
2020-05-12 11:00:00,33.09,33.11,32.97,32.99,11337.0,32.7219,32.7417,32.6032,32.623,11337.0
2020-05-12 11:05:00,33.0,33.06,32.98,33.05,11218.0,32.6329,32.6922,32.6131,32.6823,11218.0
2020-05-12 11:10:00,33.04,33.05,32.99,33.0,7267.0,32.6725,32.6823,32.623,32.6329,7267.0
2020-05-12 11:15:00,32.99,33.02,32.97,33.02,7400.0,32.623,32.6527,32.6032,32.6527,7400.0
2020-05-12 11:20:00,33.03,33.1,33.02,33.05,8454.0,32.6626,32.7318,32.6527,32.6823,8454.0
2020-05-12 11:25:00,33.06,33.1,33.03,33.04,7028.0,32.6922,32.7318,32.6626,32.6725,7028.0
2020-05-12 11:30:00,33.04,33.05,32.96,32.96,10086.0,32.6725,32.6823,32.5933,32.5933,10086.0
2020-05-12 11:35:00,32.94,32.97,32.93,32.96,7725.0,32.5736,32.6032,32.5637,32.5933,7725.0
2020-05-12 11:40:00,32.95,32.98,32.93,32.95,5001.0,32.5835,32.6131,32.5637,32.5835,5001.0
2020-05-12 11:45:00,32.94,32.94,32.87,32.91,5031.0,32.5736,32.5736,32.5043,32.5439,5031.0
2020-05-12 11:50:00,32.91,33.03,32.91,33.03,6665.0,32.5439,32.6626,32.5439,32.6626,6665.0
2020-05-12 11:55:00,33.03,33.11,33.03,33.1,5117.0,32.6626,32.7417,32.6626,32.7318,5117.0
2020-05-12 12:00:00,33.09,33.11,33.04,33.1,5785.0,32.7219,32.7417,32.6725,32.7318,5785.0
2020-05-12 12:05:00,33.1,33.11,33.03,33.04,5600.0,32.7318,32.7417,32.6626,32.6725,5600.0
2020-05-12 12:10:00,33.04,33.05,32.99,33.04,7725.0,32.6725,32.6823,32.623,32.6725,7725.0
2020-05-12 12:15:00,33.03,33.08,33.0,33.08,6621.0,32.6626,32.712,32.6329,32.712,6621.0
2020-05-12 12:20:00,33.08,33.08,33.02,33.03,9242.0,32.712,32.712,32.6527,32.6626,9242.0
2020-05-12 12:25:00,33.02,33.05,33.01,33.04,3328.0,32.6527,32.6823,32.6428,32.6725,3328.0
2020-05-12 12:30:00,33.04,33.05,32.97,32.97,7131.0,32.6725,32.6823,32.6032,32.6032,7131.0
2020-05-12 12:35:00,32.97,33.02,32.97,33.01,4944.0,32.6032,32.6527,32.6032,32.6428,4944.0
2020-05-12 12:40:00,33.0,33.0,32.98,32.98,10954.0,32.6329,32.6329,32.6131,32.6131,10954.0
2020-05-12 12:45:00,32.99,33.01,32.98,33.0,1900.0,32.623,32.6428,32.6131,32.6329,1900.0
2020-05-12 12:50:00,33.0,33.0,32.92,32.94,15726.0,32.6329,32.6329,32.5538,32.5736,15726.0
2020-05-12 12:55:00,32.94,33.0,32.94,32.97,3607.0,32.5736,32.6329,32.5736,32.6032,3607.0
2020-05-12 13:00:00,32.96,32.96,32.9,32.91,8816.0,32.5933,32.5933,32.534,32.5439,8816.0
2020-05-12 13:05:00,32.92,32.93,32.88,32.9,4518.0,32.5538,32.5637,32.5142,32.534,4518.0
2020-05-12 13:10:00,32.89,32.89,32.82,32.83,4042.0,32.5241,32.5241,32.4549,32.4648,4042.0
2020-05-12 13:15:00,32.83,32.87,32.79,32.82,9646.0,32.4648,32.5043,32.4252,32.4549,9646.0
2020-05-12 13:20:00,32.82,32.87,32.79,32.8,4584.0,32.4549,32.5043,32.4252,32.4351,4584.0
2020-05-12 13:25:00,32.79,32.8,32.74,32.75,6743.0,32.4252,32.4351,32.3758,32.3857,6743.0
2020-05-12 13:30:00,32.75,32.81,32.75,32.8,3266.0,32.3857,32.445,32.3857,32.4351,3266.0
2020-05-12 13:35:00,32.79,32.82,32.76,32.8,3285.0,32.4252,32.4549,32.3956,32.4351,3285.0
2020-05-12 13:40:00,32.79,32.79,32.72,32.74,4716.0,32.4252,32.4252,32.356,32.3758,4716.0
2020-05-12 13:45:00,32.73,32.75,32.68,32.69,18895.0,32.3659,32.3857,32.3165,32.3264,18895.0
2020-05-12 13:50:00,32.69,32.69,32.66,32.68,7916.0,32.3264,32.3264,32.2967,32.3165,7916.0
2020-05-12 13:55:00,32.67,32.67,32.6,32.64,5738.0,32.3066,32.3066,32.2374,32.2769,5738.0
2020-05-12 14:00:00,32.64,32.68,32.61,32.65,7910.0,32.2769,32.3165,32.2472,32.2868,7910.0
2020-05-12 14:05:00,32.65,32.66,32.6,32.61,7013.0,32.2868,32.2967,32.2374,32.2472,7013.0
2020-05-12 14:10:00,32.6,32.6,32.53,32.53,7106.0,32.2374,32.2374,32.1681,32.1681,7106.0
2020-05-12 14:15:00,32.52,32.53,32.46,32.48,5603.0,32.1582,32.1681,32.0989,32.1187,5603.0
2020-05-12 14:20:00,32.48,32.52,32.45,32.47,4412.0,32.1187,32.1582,32.089,32.1088,4412.0
2020-05-12 14:25:00,32.45,32.51,32.44,32.49,5865.0,32.089,32.1484,32.0791,32.1286,5865.0
2020-05-12 14:30:00,32.49,32.54,32.48,32.52,4903.0,32.1286,32.178,32.1187,32.1582,4903.0
2020-05-12 14:35:00,32.52,32.61,32.5,32.61,5185.0,32.1582,32.2472,32.1385,32.2472,5185.0
2020-05-12 14:40:00,32.6,32.6,32.45,32.48,8226.0,32.2374,32.2374,32.089,32.1187,8226.0
2020-05-12 14:45:00,32.48,32.49,32.44,32.48,7914.0,32.1187,32.1286,32.0791,32.1187,7914.0
2020-05-12 14:50:00,32.47,32.53,32.43,32.52,5300.0,32.1088,32.1681,32.0692,32.1582,5300.0
2020-05-12 14:55:00,32.53,32.56,32.51,32.52,6768.0,32.1681,32.1978,32.1484,32.1582,6768.0
2020-05-12 15:00:00,32.52,32.58,32.48,32.52,11931.0,32.1582,32.2176,32.1187,32.1582,11931.0
2020-05-12 15:05:00,32.52,32.53,32.45,32.47,12899.0,32.1582,32.1681,32.089,32.1088,12899.0
2020-05-12 15:10:00,32.48,32.48,32.42,32.42,7204.0,32.1187,32.1187,32.0594,32.0594,7204.0
2020-05-12 15:15:00,32.41,32.47,32.41,32.44,12866.0,32.0495,32.1088,32.0495,32.0791,12866.0
2020-05-12 15:20:00,32.45,32.46,32.32,32.34,18918.0,32.089,32.0989,31.9605,31.9802,18918.0
2020-05-12 15:25:00,32.34,32.36,32.29,32.3,8038.0,31.9802,32.0,31.9308,31.9407,8038.0
2020-05-12 15:30:00,32.32,32.32,32.19,32.22,11115.0,31.9605,31.9605,31.8319,31.8616,11115.0
2020-05-12 15:35:00,32.21,32.21,32.1,32.11,19127.0,31.8517,31.8517,31.7429,31.7528,19127.0
2020-05-12 15:40:00,32.12,32.12,31.95,31.97,21814.0,31.7627,31.7627,31.5946,31.6144,21814.0
2020-05-12 15:45:00,31.96,31.96,31.86,31.88,52863.0,31.6045,31.6045,31.5056,31.5254,52863.0
2020-05-12 15:50:00,31.88,31.99,31.83,31.94,93252.0,31.5254,31.6341,31.4759,31.5847,93252.0
2020-05-12 15:55:00,31.94,32.02,31.89,31.92,128131.0,31.5847,31.6638,31.5353,31.5649,128131.0
2020-05-13 09:30:00,31.56,31.83,31.33,31.39,26091.0,31.2089,31.4759,30.9815,31.0408,26091.0
2020-05-13 09:35:00,31.35,31.37,31.04,31.14,27102.0,31.0013,31.021,30.6947,30.7936,27102.0
2020-05-13 09:40:00,31.15,31.23,31.05,31.13,10086.0,30.8035,30.8826,30.7046,30.7837,10086.0
2020-05-13 09:45:00,31.08,31.23,31.05,31.07,18094.0,30.7343,30.8826,30.7046,30.7244,18094.0
2020-05-13 09:50:00,31.07,31.26,31.03,31.12,45447.0,30.7244,30.9123,30.6848,30.7738,45447.0
2020-05-13 09:55:00,31.15,31.21,31.04,31.1,26589.0,30.8035,30.8628,30.6947,30.754,26589.0
2020-05-13 10:00:00,31.12,31.25,31.11,31.19,46212.0,30.7738,30.9024,30.7639,30.843,46212.0
2020-05-13 10:05:00,31.19,31.27,31.16,31.27,29780.0,30.843,30.9221,30.8134,30.9221,29780.0
2020-05-13 10:10:00,31.25,31.26,31.14,31.15,25847.0,30.9024,30.9123,30.7936,30.8035,25847.0
2020-05-13 10:15:00,31.14,31.26,31.13,31.23,35579.0,30.7936,30.9123,30.7837,30.8826,35579.0
2020-05-13 10:20:00,31.22,31.23,31.15,31.17,28708.0,30.8727,30.8826,30.8035,30.8233,28708.0
2020-05-13 10:25:00,31.19,31.42,31.17,31.35,32860.0,30.843,31.0705,30.8233,31.0013,32860.0
2020-05-13 10:30:00,31.35,31.55,31.34,31.41,38375.0,31.0013,31.199,30.9914,31.0606,38375.0
2020-05-13 10:35:00,31.42,31.44,31.3,31.34,25483.0,31.0705,31.0903,30.9518,30.9914,25483.0
2020-05-13 10:40:00,31.35,31.41,31.31,31.38,27816.0,31.0013,31.0606,30.9617,31.0309,27816.0
2020-05-13 10:45:00,31.38,31.38,31.17,31.19,26057.0,31.0309,31.0309,30.8233,30.843,26057.0
2020-05-13 10:50:00,31.2,31.26,31.16,31.21,19154.0,30.8529,30.9123,30.8134,30.8628,19154.0
2020-05-13 10:55:00,31.2,31.2,30.96,31.0,25586.0,30.8529,30.8529,30.6156,30.6552,25586.0
2020-05-13 11:00:00,31.0,31.02,30.95,31.0,16934.0,30.6552,30.6749,30.6057,30.6552,16934.0
2020-05-13 11:05:00,31.01,31.07,30.98,30.99,12563.0,30.665,30.7244,30.6354,30.6453,12563.0
2020-05-13 11:10:00,30.98,31.05,30.97,31.03,20794.0,30.6354,30.7046,30.6255,30.6848,20794.0
2020-05-13 11:15:00,31.02,31.09,30.9,30.93,15743.0,30.6749,30.7441,30.5563,30.5859,15743.0
2020-05-13 11:20:00,30.9,30.92,30.82,30.83,14643.0,30.5563,30.576,30.4772,30.487,14643.0
2020-05-13 11:25:00,30.81,30.89,30.76,30.89,9341.0,30.4673,30.5464,30.4178,30.5464,9341.0
2020-05-13 11:30:00,30.91,31.0,30.85,30.88,8992.0,30.5662,30.6552,30.5068,30.5365,8992.0
2020-05-13 11:35:00,30.89,30.91,30.8,30.82,10926.0,30.5464,30.5662,30.4574,30.4772,10926.0
2020-05-13 11:40:00,30.81,30.85,30.78,30.84,18837.0,30.4673,30.5068,30.4376,30.4969,18837.0
2020-05-13 11:45:00,30.83,30.83,30.75,30.75,9649.0,30.487,30.487,30.4079,30.4079,9649.0
2020-05-13 11:50:00,30.77,30.79,30.58,30.58,16722.0,30.4277,30.4475,30.2398,30.2398,16722.0
2020-05-13 11:55:00,30.58,30.61,30.52,30.6,12125.0,30.2398,30.2695,30.1805,30.2596,12125.0
2020-05-13 12:00:00,30.58,30.61,30.5,30.5,19527.0,30.2398,30.2695,30.1607,30.1607,19527.0
2020-05-13 12:05:00,30.46,30.52,30.45,30.49,6494.0,30.1212,30.1805,30.1113,30.1508,6494.0
2020-05-13 12:10:00,30.5,30.56,30.47,30.52,7190.0,30.1607,30.22,30.131,30.1805,7190.0
2020-05-13 12:15:00,30.54,30.54,30.39,30.41,14522.0,30.2003,30.2003,30.0519,30.0717,14522.0
2020-05-13 12:20:00,30.42,30.45,30.28,30.29,56850.0,30.0816,30.1113,29.9432,29.953,56850.0
2020-05-13 12:25:00,30.3,30.38,30.21,30.38,43161.0,29.9629,30.042,29.8739,30.042,43161.0
2020-05-13 12:30:00,30.37,30.64,30.37,30.6,15508.0,30.0322,30.2992,30.0322,30.2596,15508.0
2020-05-13 12:35:00,30.56,30.56,30.36,30.42,46945.0,30.22,30.22,30.0223,30.0816,46945.0
2020-05-13 12:40:00,30.42,30.42,30.31,30.36,15525.0,30.0816,30.0816,29.9728,30.0223,15525.0
2020-05-13 12:45:00,30.4,30.59,30.37,30.53,12723.0,30.0618,30.2497,30.0322,30.1904,12723.0
2020-05-13 12:50:00,30.52,30.52,30.38,30.44,9020.0,30.1805,30.1805,30.042,30.1014,9020.0
2020-05-13 12:55:00,30.46,30.49,30.37,30.41,22874.0,30.1212,30.1508,30.0322,30.0717,22874.0
2020-05-13 13:00:00,30.44,30.45,30.36,30.4,11777.0,30.1014,30.1113,30.0223,30.0618,11777.0
2020-05-13 13:05:00,30.4,30.41,30.35,30.4,12567.0,30.0618,30.0717,30.0124,30.0618,12567.0
2020-05-13 13:10:00,30.4,30.51,30.39,30.44,26599.0,30.0618,30.1706,30.0519,30.1014,26599.0
2020-05-13 13:15:00,30.46,30.48,30.34,30.47,21565.0,30.1212,30.1409,30.0025,30.131,21565.0
2020-05-13 13:20:00,30.47,30.52,30.4,30.42,10333.0,30.131,30.1805,30.0618,30.0816,10333.0
2020-05-13 13:25:00,30.43,30.47,30.38,30.43,6975.0,30.0915,30.131,30.042,30.0915,6975.0
2020-05-13 13:30:00,30.42,30.42,30.2,30.2,22015.0,30.0816,30.0816,29.8641,29.8641,22015.0
2020-05-13 13:35:00,30.19,30.24,30.15,30.18,23660.0,29.8542,29.9036,29.8146,29.8443,23660.0
2020-05-13 13:40:00,30.2,30.24,30.17,30.21,7166.0,29.8641,29.9036,29.8344,29.8739,7166.0
2020-05-13 13:45:00,30.21,30.25,30.11,30.16,39698.0,29.8739,29.9135,29.7751,29.8245,39698.0
2020-05-13 13:50:00,30.17,30.18,30.1,30.11,9637.0,29.8344,29.8443,29.7652,29.7751,9637.0
2020-05-13 13:55:00,30.11,30.12,30.05,30.1,6994.0,29.7751,29.7849,29.7157,29.7652,6994.0
2020-05-13 14:00:00,30.09,30.09,29.92,29.96,40159.0,29.7553,29.7553,29.5872,29.6267,40159.0
2020-05-13 14:05:00,29.98,30.01,29.94,29.95,7443.0,29.6465,29.6762,29.6069,29.6168,7443.0
2020-05-13 14:10:00,29.96,30.03,29.94,30.01,8479.0,29.6267,29.6959,29.6069,29.6762,8479.0
2020-05-13 14:15:00,30.02,30.2,30.02,30.17,10154.0,29.6861,29.8641,29.6861,29.8344,10154.0
2020-05-13 14:20:00,30.16,30.21,30.15,30.15,6824.0,29.8245,29.8739,29.8146,29.8146,6824.0
2020-05-13 14:25:00,30.14,30.16,30.11,30.12,5295.0,29.8047,29.8245,29.7751,29.7849,5295.0
2020-05-13 14:30:00,30.13,30.18,30.12,30.15,8244.0,29.7948,29.8443,29.7849,29.8146,8244.0
2020-05-13 14:35:00,30.13,30.18,30.11,30.14,7137.0,29.7948,29.8443,29.7751,29.8047,7137.0
2020-05-13 14:40:00,30.13,30.15,30.05,30.06,8947.0,29.7948,29.8146,29.7157,29.7256,8947.0
2020-05-13 14:45:00,30.06,30.16,30.05,30.1,22640.0,29.7256,29.8245,29.7157,29.7652,22640.0
2020-05-13 14:50:00,30.11,30.16,30.08,30.12,12278.0,29.7751,29.8245,29.7454,29.7849,12278.0
2020-05-13 14:55:00,30.13,30.15,30.09,30.11,10482.0,29.7948,29.8146,29.7553,29.7751,10482.0
2020-05-13 15:00:00,30.12,30.29,30.12,30.26,15229.0,29.7849,29.953,29.7849,29.9234,15229.0
2020-05-13 15:05:00,30.26,30.26,30.2,30.22,15629.0,29.9234,29.9234,29.8641,29.8838,15629.0
2020-05-13 15:10:00,30.22,30.3,30.22,30.24,26336.0,29.8838,29.9629,29.8838,29.9036,26336.0
2020-05-13 15:15:00,30.24,30.28,30.2,30.28,12396.0,29.9036,29.9432,29.8641,29.9432,12396.0
2020-05-13 15:20:00,30.3,30.31,30.19,30.2,15926.0,29.9629,29.9728,29.8542,29.8641,15926.0
2020-05-13 15:25:00,30.2,30.23,30.16,30.19,16292.0,29.8641,29.8937,29.8245,29.8542,16292.0
2020-05-13 15:30:00,30.2,30.31,30.16,30.3,16715.0,29.8641,29.9728,29.8245,29.9629,16715.0
2020-05-13 15:35:00,30.29,30.34,30.23,30.27,15096.0,29.953,30.0025,29.8937,29.9333,15096.0
2020-05-13 15:40:00,30.29,30.35,30.28,30.3,22554.0,29.953,30.0124,29.9432,29.9629,22554.0
2020-05-13 15:45:00,30.3,30.36,30.25,30.33,36105.0,29.9629,30.0223,29.9135,29.9926,36105.0
2020-05-13 15:50:00,30.22,30.35,30.18,30.3,63733.0,29.8838,30.0124,29.8443,29.9629,63733.0
2020-05-13 15:55:00,30.29,30.39,30.25,30.33,122019.0,29.953,30.0519,29.9135,29.9926,122019.0
2020-05-14 09:30:00,29.7,29.7,29.21,29.32,24318.0,29.3696,29.3696,28.8851,28.9938,24318.0
2020-05-14 09:35:00,29.32,29.35,29.05,29.1,14985.0,28.9938,29.0235,28.7268,28.7763,14985.0
2020-05-14 09:40:00,29.07,29.07,28.96,29.01,7453.0,28.7466,28.7466,28.6378,28.6873,7453.0
2020-05-14 09:45:00,28.99,29.12,28.99,29.05,17860.0,28.6675,28.7961,28.6675,28.7268,17860.0
2020-05-14 09:50:00,29.05,29.1,28.99,29.0,29630.0,28.7268,28.7763,28.6675,28.6774,29630.0
2020-05-14 09:55:00,29.0,29.04,28.77,28.79,21124.0,28.6774,28.717,28.45,28.4697,21124.0
2020-05-14 10:00:00,28.81,28.85,28.7,28.73,8456.0,28.4895,28.5291,28.3807,28.4104,8456.0
2020-05-14 10:05:00,28.74,29.09,28.74,29.09,10076.0,28.4203,28.7664,28.4203,28.7664,10076.0
2020-05-14 10:10:00,29.08,29.18,29.03,29.04,15660.0,28.7565,28.8554,28.7071,28.717,15660.0
2020-05-14 10:15:00,29.04,29.08,28.87,28.95,15388.0,28.717,28.7565,28.5488,28.628,15388.0
2020-05-14 10:20:00,28.96,29.07,28.93,29.07,9700.0,28.6378,28.7466,28.6082,28.7466,9700.0
2020-05-14 10:25:00,29.11,29.26,29.09,29.15,6519.0,28.7862,28.9345,28.7664,28.8257,6519.0
2020-05-14 10:30:00,29.15,29.38,29.15,29.34,11298.0,28.8257,29.0532,28.8257,29.0136,11298.0
2020-05-14 10:35:00,29.36,29.59,29.34,29.59,20387.0,29.0334,29.2608,29.0136,29.2608,20387.0
2020-05-14 10:40:00,29.59,29.6,29.51,29.58,26157.0,29.2608,29.2707,29.1817,29.2509,26157.0
2020-05-14 10:45:00,29.62,29.85,29.61,29.85,32562.0,29.2905,29.5179,29.2806,29.5179,32562.0
2020-05-14 10:50:00,29.86,30.19,29.86,30.14,15335.0,29.5278,29.8542,29.5278,29.8047,15335.0
2020-05-14 10:55:00,30.12,30.17,30.01,30.15,15241.0,29.7849,29.8344,29.6762,29.8146,15241.0
2020-05-14 11:00:00,30.15,30.22,30.11,30.19,7705.0,29.8146,29.8838,29.7751,29.8542,7705.0
2020-05-14 11:05:00,30.21,30.45,30.2,30.34,23061.0,29.8739,30.1113,29.8641,30.0025,23061.0
2020-05-14 11:10:00,30.35,30.44,30.31,30.36,19445.0,30.0124,30.1014,29.9728,30.0223,19445.0
2020-05-14 11:15:00,30.37,30.59,30.37,30.54,49757.0,30.0322,30.2497,30.0322,30.2003,49757.0
2020-05-14 11:20:00,30.53,30.57,30.25,30.27,31866.0,30.1904,30.2299,29.9135,29.9333,31866.0
2020-05-14 11:25:00,30.25,30.25,30.13,30.24,27218.0,29.9135,29.9135,29.7948,29.9036,27218.0
2020-05-14 11:30:00,30.28,30.37,30.07,30.07,14648.0,29.9432,30.0322,29.7355,29.7355,14648.0
2020-05-14 11:35:00,30.07,30.13,29.88,29.89,12924.0,29.7355,29.7948,29.5476,29.5575,12924.0
2020-05-14 11:40:00,29.87,29.96,29.82,29.91,6979.0,29.5377,29.6267,29.4883,29.5773,6979.0
2020-05-14 11:45:00,29.93,29.97,29.86,29.94,5038.0,29.5971,29.6366,29.5278,29.6069,5038.0
2020-05-14 11:50:00,29.91,30.19,29.89,30.18,8354.0,29.5773,29.8542,29.5575,29.8443,8354.0
2020-05-14 11:55:00,30.15,30.16,30.07,30.1,8308.0,29.8146,29.8245,29.7355,29.7652,8308.0
2020-05-14 12:00:00,30.09,30.18,30.04,30.15,3567.0,29.7553,29.8443,29.7058,29.8146,3567.0
2020-05-14 12:05:00,30.13,30.14,30.07,30.1,7383.0,29.7948,29.8047,29.7355,29.7652,7383.0
2020-05-14 12:10:00,30.08,30.21,30.08,30.16,8336.0,29.7454,29.8739,29.7454,29.8245,8336.0
2020-05-14 12:15:00,30.17,30.2,30.12,30.13,8918.0,29.8344,29.8641,29.7849,29.7948,8918.0
2020-05-14 12:20:00,30.13,30.31,30.12,30.29,12705.0,29.7948,29.9728,29.7849,29.953,12705.0
2020-05-14 12:25:00,30.27,30.28,30.15,30.24,16888.0,29.9333,29.9432,29.8146,29.9036,16888.0
2020-05-14 12:30:00,30.25,30.26,30.2,30.23,7179.0,29.9135,29.9234,29.8641,29.8937,7179.0
2020-05-14 12:35:00,30.22,30.3,30.22,30.27,6875.0,29.8838,29.9629,29.8838,29.9333,6875.0
2020-05-14 12:40:00,30.26,30.28,30.24,30.25,4222.0,29.9234,29.9432,29.9036,29.9135,4222.0
2020-05-14 12:45:00,30.27,30.29,30.25,30.27,10664.0,29.9333,29.953,29.9135,29.9333,10664.0
2020-05-14 12:50:00,30.27,30.44,30.26,30.44,8798.0,29.9333,30.1014,29.9234,30.1014,8798.0
2020-05-14 12:55:00,30.49,30.55,30.49,30.52,6903.0,30.1508,30.2102,30.1508,30.1805,6903.0
2020-05-14 13:00:00,30.54,30.56,30.38,30.38,7215.0,30.2003,30.22,30.042,30.042,7215.0
2020-05-14 13:05:00,30.37,30.41,30.37,30.4,8205.0,30.0322,30.0717,30.0322,30.0618,8205.0
2020-05-14 13:10:00,30.39,30.45,30.39,30.42,10231.0,30.0519,30.1113,30.0519,30.0816,10231.0
2020-05-14 13:15:00,30.44,30.48,30.42,30.48,4638.0,30.1014,30.1409,30.0816,30.1409,4638.0
2020-05-14 13:20:00,30.5,30.58,30.5,30.54,3595.0,30.1607,30.2398,30.1607,30.2003,3595.0
2020-05-14 13:25:00,30.56,30.75,30.56,30.75,13339.0,30.22,30.4079,30.22,30.4079,13339.0
2020-05-14 13:30:00,30.75,30.77,30.7,30.74,18997.0,30.4079,30.4277,30.3585,30.398,18997.0
2020-05-14 13:35:00,30.74,30.76,30.67,30.74,11113.0,30.398,30.4178,30.3288,30.398,11113.0
2020-05-14 13:40:00,30.73,30.74,30.68,30.7,13331.0,30.3882,30.398,30.3387,30.3585,13331.0
2020-05-14 13:45:00,30.71,30.79,30.7,30.76,13361.0,30.3684,30.4475,30.3585,30.4178,13361.0
2020-05-14 13:50:00,30.76,30.77,30.7,30.71,9710.0,30.4178,30.4277,30.3585,30.3684,9710.0
2020-05-14 13:55:00,30.71,30.73,30.54,30.54,6820.0,30.3684,30.3882,30.2003,30.2003,6820.0
2020-05-14 14:00:00,30.54,30.57,30.46,30.54,5956.0,30.2003,30.2299,30.1212,30.2003,5956.0
2020-05-14 14:05:00,30.53,30.55,30.48,30.54,9308.0,30.1904,30.2102,30.1409,30.2003,9308.0
2020-05-14 14:10:00,30.54,30.62,30.53,30.62,7067.0,30.2003,30.2794,30.1904,30.2794,7067.0
2020-05-14 14:15:00,30.62,30.7,30.58,30.6,6384.0,30.2794,30.3585,30.2398,30.2596,6384.0
2020-05-14 14:20:00,30.61,30.67,30.61,30.65,3867.0,30.2695,30.3288,30.2695,30.309,3867.0
2020-05-14 14:25:00,30.66,30.68,30.58,30.61,6502.0,30.3189,30.3387,30.2398,30.2695,6502.0
2020-05-14 14:30:00,30.62,30.63,30.55,30.55,8782.0,30.2794,30.2893,30.2102,30.2102,8782.0
2020-05-14 14:35:00,30.56,30.56,30.49,30.49,4612.0,30.22,30.22,30.1508,30.1508,4612.0
2020-05-14 14:40:00,30.51,30.55,30.47,30.5,7101.0,30.1706,30.2102,30.131,30.1607,7101.0
2020-05-14 14:45:00,30.49,30.53,30.46,30.49,8076.0,30.1508,30.1904,30.1212,30.1508,8076.0
2020-05-14 14:50:00,30.48,30.53,30.44,30.49,9897.0,30.1409,30.1904,30.1014,30.1508,9897.0
2020-05-14 14:55:00,30.51,30.57,30.5,30.52,5956.0,30.1706,30.2299,30.1607,30.1805,5956.0
2020-05-14 15:00:00,30.51,30.64,30.51,30.61,5873.0,30.1706,30.2992,30.1706,30.2695,5873.0
2020-05-14 15:05:00,30.62,30.67,30.59,30.63,12023.0,30.2794,30.3288,30.2497,30.2893,12023.0
2020-05-14 15:10:00,30.62,30.63,30.56,30.58,8512.0,30.2794,30.2893,30.22,30.2398,8512.0
2020-05-14 15:15:00,30.58,30.64,30.57,30.61,12716.0,30.2398,30.2992,30.2299,30.2695,12716.0
2020-05-14 15:20:00,30.62,30.77,30.61,30.76,10090.0,30.2794,30.4277,30.2695,30.4178,10090.0
2020-05-14 15:25:00,30.76,30.78,30.72,30.74,9561.0,30.4178,30.4376,30.3783,30.398,9561.0
2020-05-14 15:30:00,30.76,30.79,30.68,30.68,13010.0,30.4178,30.4475,30.3387,30.3387,13010.0
2020-05-14 15:35:00,30.68,30.75,30.63,30.69,17725.0,30.3387,30.4079,30.2893,30.3486,17725.0
2020-05-14 15:40:00,30.68,30.75,30.63,30.75,23394.0,30.3387,30.4079,30.2893,30.4079,23394.0
2020-05-14 15:45:00,30.75,30.89,30.75,30.88,27143.0,30.4079,30.5464,30.4079,30.5365,27143.0
2020-05-14 15:50:00,30.92,30.96,30.89,30.91,42133.0,30.576,30.6156,30.5464,30.5662,42133.0
2020-05-14 15:55:00,30.91,30.96,30.83,30.92,95360.0,30.5662,30.6156,30.487,30.576,95360.0
2020-05-15 09:30:00,30.57,30.72,30.39,30.39,27160.0,30.2299,30.3783,30.0519,30.0519,27160.0
2020-05-15 09:35:00,30.35,30.48,30.34,30.43,27540.0,30.0124,30.1409,30.0025,30.0915,27540.0
2020-05-15 09:40:00,30.42,30.56,30.42,30.5,7817.0,30.0816,30.22,30.0816,30.1607,7817.0
2020-05-15 09:45:00,30.51,30.51,30.37,30.47,20724.0,30.1706,30.1706,30.0322,30.131,20724.0
2020-05-15 09:50:00,30.51,30.64,30.48,30.64,19258.0,30.1706,30.2992,30.1409,30.2992,19258.0
2020-05-15 09:55:00,30.63,30.63,30.48,30.49,2560.0,30.2893,30.2893,30.1409,30.1508,2560.0
2020-05-15 10:00:00,30.46,30.47,30.32,30.37,13606.0,30.1212,30.131,29.9827,30.0322,13606.0
2020-05-15 10:05:00,30.38,30.52,30.36,30.5,4019.0,30.042,30.1805,30.0223,30.1607,4019.0
2020-05-15 10:10:00,30.52,30.56,30.47,30.54,15131.0,30.1805,30.22,30.131,30.2003,15131.0
2020-05-15 10:15:00,30.55,30.67,30.54,30.55,8069.0,30.2102,30.3288,30.2003,30.2102,8069.0
2020-05-15 10:20:00,30.55,30.69,30.53,30.62,9666.0,30.2102,30.3486,30.1904,30.2794,9666.0
2020-05-15 10:25:00,30.59,30.67,30.59,30.66,14176.0,30.2497,30.3288,30.2497,30.3189,14176.0
2020-05-15 10:30:00,30.65,30.86,30.61,30.78,24240.0,30.309,30.5167,30.2695,30.4376,24240.0
2020-05-15 10:35:00,30.74,30.84,30.67,30.8,15809.0,30.398,30.4969,30.3288,30.4574,15809.0
2020-05-15 10:40:00,30.76,30.82,30.73,30.75,5934.0,30.4178,30.4772,30.3882,30.4079,5934.0
2020-05-15 10:45:00,30.75,30.81,30.74,30.76,8680.0,30.4079,30.4673,30.398,30.4178,8680.0
2020-05-15 10:50:00,30.74,30.74,30.63,30.66,5761.0,30.398,30.398,30.2893,30.3189,5761.0
2020-05-15 10:55:00,30.69,30.81,30.66,30.77,8584.0,30.3486,30.4673,30.3189,30.4277,8584.0
2020-05-15 11:00:00,30.76,30.76,30.61,30.65,9662.0,30.4178,30.4178,30.2695,30.309,9662.0
2020-05-15 11:05:00,30.65,30.7,30.63,30.69,11112.0,30.309,30.3585,30.2893,30.3486,11112.0
2020-05-15 11:10:00,30.69,30.75,30.61,30.75,7950.0,30.3486,30.4079,30.2695,30.4079,7950.0
2020-05-15 11:15:00,30.75,30.82,30.73,30.8,6971.0,30.4079,30.4772,30.3882,30.4574,6971.0
2020-05-15 11:20:00,30.78,30.92,30.78,30.9,4452.0,30.4376,30.576,30.4376,30.5563,4452.0
2020-05-15 11:25:00,30.91,30.95,30.87,30.87,4555.0,30.5662,30.6057,30.5266,30.5266,4555.0
2020-05-15 11:30:00,30.81,30.86,30.78,30.86,6347.0,30.4673,30.5167,30.4376,30.5167,6347.0
2020-05-15 11:35:00,30.86,30.86,30.76,30.83,16677.0,30.5167,30.5167,30.4178,30.487,16677.0
2020-05-15 11:40:00,30.83,30.92,30.8,30.91,15529.0,30.487,30.576,30.4574,30.5662,15529.0
2020-05-15 11:45:00,30.9,30.91,30.8,30.82,7457.0,30.5563,30.5662,30.4574,30.4772,7457.0
2020-05-15 11:50:00,30.81,30.86,30.8,30.86,8912.0,30.4673,30.5167,30.4574,30.5167,8912.0
2020-05-15 11:55:00,30.86,30.98,30.86,30.91,9530.0,30.5167,30.6354,30.5167,30.5662,9530.0
2020-05-15 12:00:00,30.9,31.0,30.9,30.99,2200.0,30.5563,30.6552,30.5563,30.6453,2200.0
2020-05-15 12:05:00,31.0,31.06,30.99,31.04,6629.0,30.6552,30.7145,30.6453,30.6947,6629.0
2020-05-15 12:10:00,31.03,31.03,30.97,30.98,5120.0,30.6848,30.6848,30.6255,30.6354,5120.0
2020-05-15 12:15:00,31.0,31.0,30.87,30.97,53032.0,30.6552,30.6552,30.5266,30.6255,53032.0
2020-05-15 12:20:00,30.98,31.14,30.98,31.14,13148.0,30.6354,30.7936,30.6354,30.7936,13148.0
2020-05-15 12:25:00,31.16,31.22,31.1,31.13,6954.0,30.8134,30.8727,30.754,30.7837,6954.0
2020-05-15 12:30:00,31.13,31.17,31.12,31.15,3150.0,30.7837,30.8233,30.7738,30.8035,3150.0
2020-05-15 12:35:00,31.16,31.18,31.13,31.18,3171.0,30.8134,30.8331,30.7837,30.8331,3171.0
2020-05-15 12:40:00,31.18,31.23,31.17,31.18,6758.0,30.8331,30.8826,30.8233,30.8331,6758.0
2020-05-15 12:45:00,31.19,31.19,31.1,31.16,5471.0,30.843,30.843,30.754,30.8134,5471.0
2020-05-15 12:50:00,31.16,31.19,31.13,31.16,2868.0,30.8134,30.843,30.7837,30.8134,2868.0
2020-05-15 12:55:00,31.15,31.18,31.09,31.18,10337.0,30.8035,30.8331,30.7441,30.8331,10337.0
2020-05-15 13:00:00,31.21,31.31,31.2,31.28,6422.0,30.8628,30.9617,30.8529,30.932,6422.0
2020-05-15 13:05:00,31.27,31.29,31.18,31.2,5433.0,30.9221,30.9419,30.8331,30.8529,5433.0
2020-05-15 13:10:00,31.22,31.29,31.22,31.28,4773.0,30.8727,30.9419,30.8727,30.932,4773.0
2020-05-15 13:15:00,31.27,31.27,31.23,31.26,2400.0,30.9221,30.9221,30.8826,30.9123,2400.0
2020-05-15 13:20:00,31.26,31.28,31.25,31.28,2444.0,30.9123,30.932,30.9024,30.932,2444.0
2020-05-15 13:25:00,31.28,31.3,31.25,31.25,3454.0,30.932,30.9518,30.9024,30.9024,3454.0
2020-05-15 13:30:00,31.23,31.36,31.22,31.34,4801.0,30.8826,31.0111,30.8727,30.9914,4801.0
2020-05-15 13:35:00,31.33,31.39,31.3,31.34,4824.0,30.9815,31.0408,30.9518,30.9914,4824.0
2020-05-15 13:40:00,31.36,31.39,31.34,31.37,6384.0,31.0111,31.0408,30.9914,31.021,6384.0
2020-05-15 13:45:00,31.36,31.39,31.27,31.29,9143.0,31.0111,31.0408,30.9221,30.9419,9143.0
2020-05-15 13:50:00,31.29,31.43,31.26,31.4,3733.0,30.9419,31.0804,30.9123,31.0507,3733.0
2020-05-15 13:55:00,31.41,31.41,31.35,31.39,3624.0,31.0606,31.0606,31.0013,31.0408,3624.0
2020-05-15 14:00:00,31.37,31.48,31.37,31.46,8116.0,31.021,31.1298,31.021,31.11,8116.0
2020-05-15 14:05:00,31.45,31.45,31.38,31.4,7200.0,31.1001,31.1001,31.0309,31.0507,7200.0
2020-05-15 14:10:00,31.4,31.41,31.38,31.41,3600.0,31.0507,31.0606,31.0309,31.0606,3600.0
2020-05-15 14:15:00,31.44,31.46,31.4,31.41,6962.0,31.0903,31.11,31.0507,31.0606,6962.0
2020-05-15 14:20:00,31.44,31.49,31.4,31.44,4071.0,31.0903,31.1397,31.0507,31.0903,4071.0
2020-05-15 14:25:00,31.43,31.56,31.43,31.54,8110.0,31.0804,31.2089,31.0804,31.1891,8110.0
2020-05-15 14:30:00,31.54,31.55,31.46,31.48,10193.0,31.1891,31.199,31.11,31.1298,10193.0
2020-05-15 14:35:00,31.47,31.49,31.37,31.49,5598.0,31.1199,31.1397,31.021,31.1397,5598.0
2020-05-15 14:40:00,31.52,31.53,31.43,31.43,8773.0,31.1694,31.1793,31.0804,31.0804,8773.0
2020-05-15 14:45:00,31.43,31.5,31.42,31.47,4977.0,31.0804,31.1496,31.0705,31.1199,4977.0
2020-05-15 14:50:00,31.49,31.51,31.47,31.49,7509.0,31.1397,31.1595,31.1199,31.1397,7509.0
2020-05-15 14:55:00,31.49,31.49,31.37,31.37,12673.0,31.1397,31.1397,31.021,31.021,12673.0
2020-05-15 15:00:00,31.37,31.44,31.33,31.42,7060.0,31.021,31.0903,30.9815,31.0705,7060.0
2020-05-15 15:05:00,31.42,31.45,31.4,31.42,5404.0,31.0705,31.1001,31.0507,31.0705,5404.0
2020-05-15 15:10:00,31.41,31.41,31.35,31.4,8301.0,31.0606,31.0606,31.0013,31.0507,8301.0
2020-05-15 15:15:00,31.42,31.42,31.35,31.4,6661.0,31.0705,31.0705,31.0013,31.0507,6661.0
2020-05-15 15:20:00,31.39,31.42,31.24,31.24,11684.0,31.0408,31.0705,30.8925,30.8925,11684.0
2020-05-15 15:25:00,31.24,31.29,31.19,31.25,16299.0,30.8925,30.9419,30.843,30.9024,16299.0
2020-05-15 15:30:00,31.25,31.28,31.22,31.25,8019.0,30.9024,30.932,30.8727,30.9024,8019.0
2020-05-15 15:35:00,31.26,31.28,31.17,31.2,7912.0,30.9123,30.932,30.8233,30.8529,7912.0
2020-05-15 15:40:00,31.2,31.23,31.16,31.19,14434.0,30.8529,30.8826,30.8134,30.843,14434.0
2020-05-15 15:45:00,31.18,31.33,31.16,31.33,18192.0,30.8331,30.9815,30.8134,30.9815,18192.0
2020-05-15 15:50:00,31.3,31.38,31.23,31.33,22778.0,30.9518,31.0309,30.8826,30.9815,22778.0
2020-05-15 15:55:00,31.31,31.4,31.3,31.33,48930.0,30.9617,31.0507,30.9518,30.9815,48930.0
2020-05-18 09:30:00,32.74,33.19,32.41,33.05,36003.0,32.3758,32.8208,32.0495,32.6823,36003.0
2020-05-18 09:35:00,32.98,33.19,32.92,33.04,13927.0,32.6131,32.8208,32.5538,32.6725,13927.0
2020-05-18 09:40:00,33.08,33.23,33.01,33.12,14813.0,32.712,32.8603,32.6428,32.7516,14813.0
2020-05-18 09:45:00,33.06,33.24,33.06,33.07,17821.0,32.6922,32.8702,32.6922,32.7021,17821.0
2020-05-18 09:50:00,33.07,33.2,32.98,33.05,10879.0,32.7021,32.8307,32.6131,32.6823,10879.0
2020-05-18 09:55:00,33.03,33.14,32.98,33.05,19800.0,32.6626,32.7713,32.6131,32.6823,19800.0
2020-05-18 10:00:00,33.04,33.1,32.99,33.03,16406.0,32.6725,32.7318,32.623,32.6626,16406.0
2020-05-18 10:05:00,33.02,33.07,32.95,33.03,32125.0,32.6527,32.7021,32.5835,32.6626,32125.0
2020-05-18 10:10:00,33.05,33.05,32.95,33.0,37528.0,32.6823,32.6823,32.5835,32.6329,37528.0
2020-05-18 10:15:00,33.0,33.19,32.99,33.12,18235.0,32.6329,32.8208,32.623,32.7516,18235.0
2020-05-18 10:20:00,33.11,33.16,33.05,33.14,5952.0,32.7417,32.7911,32.6823,32.7713,5952.0
2020-05-18 10:25:00,33.14,33.17,33.1,33.13,7332.0,32.7713,32.801,32.7318,32.7615,7332.0
2020-05-18 10:30:00,33.13,33.21,33.11,33.17,7527.0,32.7615,32.8406,32.7417,32.801,7527.0
2020-05-18 10:35:00,33.19,33.3,33.17,33.23,8302.0,32.8208,32.9296,32.801,32.8603,8302.0
2020-05-18 10:40:00,33.23,33.27,33.19,33.25,6017.0,32.8603,32.8999,32.8208,32.8801,6017.0
2020-05-18 10:45:00,33.23,33.31,33.2,33.31,7793.0,32.8603,32.9395,32.8307,32.9395,7793.0
2020-05-18 10:50:00,33.29,33.33,33.22,33.25,6927.0,32.9197,32.9592,32.8505,32.8801,6927.0
2020-05-18 10:55:00,33.22,33.27,33.17,33.19,17286.0,32.8505,32.8999,32.801,32.8208,17286.0
2020-05-18 11:00:00,33.17,33.32,33.14,33.32,11265.0,32.801,32.9493,32.7713,32.9493,11265.0
2020-05-18 11:05:00,33.31,33.45,33.3,33.44,11013.0,32.9395,33.0779,32.9296,33.068,11013.0
2020-05-18 11:10:00,33.43,33.51,33.42,33.47,13955.0,33.0581,33.1372,33.0482,33.0977,13955.0
2020-05-18 11:15:00,33.49,33.54,33.46,33.54,6191.0,33.1175,33.1669,33.0878,33.1669,6191.0
2020-05-18 11:20:00,33.55,33.6,33.53,33.56,4846.0,33.1768,33.2262,33.157,33.1867,4846.0
2020-05-18 11:25:00,33.56,33.66,33.56,33.65,12021.0,33.1867,33.2856,33.1867,33.2757,12021.0
2020-05-18 11:30:00,33.65,33.67,33.56,33.59,10337.0,33.2757,33.2954,33.1867,33.2163,10337.0
2020-05-18 11:35:00,33.58,33.58,33.46,33.46,9412.0,33.2065,33.2065,33.0878,33.0878,9412.0
2020-05-18 11:40:00,33.45,33.53,33.42,33.42,8700.0,33.0779,33.157,33.0482,33.0482,8700.0
2020-05-18 11:45:00,33.4,33.4,33.34,33.35,5282.0,33.0285,33.0285,32.9691,32.979,5282.0
2020-05-18 11:50:00,33.37,33.49,33.35,33.47,4358.0,32.9988,33.1175,32.979,33.0977,4358.0
2020-05-18 11:55:00,33.48,33.5,33.38,33.38,6002.0,33.1076,33.1273,33.0087,33.0087,6002.0
2020-05-18 12:00:00,33.36,33.45,33.31,33.44,14013.0,32.9889,33.0779,32.9395,33.068,14013.0
2020-05-18 12:05:00,33.45,33.48,33.43,33.45,10884.0,33.0779,33.1076,33.0581,33.0779,10884.0
2020-05-18 12:10:00,33.45,33.45,33.34,33.34,7103.0,33.0779,33.0779,32.9691,32.9691,7103.0
2020-05-18 12:15:00,33.34,33.39,33.26,33.26,10657.0,32.9691,33.0186,32.89,32.89,10657.0
2020-05-18 12:20:00,33.25,33.25,33.19,33.19,10425.0,32.8801,32.8801,32.8208,32.8208,10425.0
2020-05-18 12:25:00,33.2,33.26,33.18,33.24,6085.0,32.8307,32.89,32.8109,32.8702,6085.0
2020-05-18 12:30:00,33.24,33.28,33.22,33.26,5611.0,32.8702,32.9098,32.8505,32.89,5611.0
2020-05-18 12:35:00,33.26,33.27,33.23,33.23,4488.0,32.89,32.8999,32.8603,32.8603,4488.0
2020-05-18 12:40:00,33.24,33.29,33.22,33.29,5603.0,32.8702,32.9197,32.8505,32.9197,5603.0
2020-05-18 12:45:00,33.28,33.28,33.21,33.21,3644.0,32.9098,32.9098,32.8406,32.8406,3644.0
2020-05-18 12:50:00,33.21,33.24,33.19,33.23,3964.0,32.8406,32.8702,32.8208,32.8603,3964.0
2020-05-18 12:55:00,33.22,33.28,33.22,33.26,5038.0,32.8505,32.9098,32.8505,32.89,5038.0
2020-05-18 13:00:00,33.25,33.28,33.23,33.27,6720.0,32.8801,32.9098,32.8603,32.8999,6720.0
2020-05-18 13:05:00,33.27,33.28,33.26,33.28,2476.0,32.8999,32.9098,32.89,32.9098,2476.0
2020-05-18 13:10:00,33.27,33.27,33.23,33.26,6594.0,32.8999,32.8999,32.8603,32.89,6594.0
2020-05-18 13:15:00,33.25,33.25,33.21,33.23,4701.0,32.8801,32.8801,32.8406,32.8603,4701.0
2020-05-18 13:20:00,33.23,33.27,33.23,33.25,4899.0,32.8603,32.8999,32.8603,32.8801,4899.0
2020-05-18 13:25:00,33.25,33.33,33.24,33.31,8420.0,32.8801,32.9592,32.8702,32.9395,8420.0
2020-05-18 13:30:00,33.3,33.3,33.21,33.23,5978.0,32.9296,32.9296,32.8406,32.8603,5978.0
2020-05-18 13:35:00,33.23,33.29,33.22,33.29,6382.0,32.8603,32.9197,32.8505,32.9197,6382.0
2020-05-18 13:40:00,33.29,33.29,33.22,33.25,5734.0,32.9197,32.9197,32.8505,32.8801,5734.0
2020-05-18 13:45:00,33.25,33.29,33.24,33.28,5314.0,32.8801,32.9197,32.8702,32.9098,5314.0
2020-05-18 13:50:00,33.29,33.29,33.26,33.28,4164.0,32.9197,32.9197,32.89,32.9098,4164.0
2020-05-18 13:55:00,33.27,33.29,33.25,33.25,3909.0,32.8999,32.9197,32.8801,32.8801,3909.0
2020-05-18 14:00:00,33.25,33.28,33.23,33.25,4130.0,32.8801,32.9098,32.8603,32.8801,4130.0
2020-05-18 14:05:00,33.27,33.28,33.16,33.2,5666.0,32.8999,32.9098,32.7911,32.8307,5666.0
2020-05-18 14:10:00,33.2,33.21,33.16,33.17,7446.0,32.8307,32.8406,32.7911,32.801,7446.0
2020-05-18 14:15:00,33.17,33.19,33.08,33.08,10906.0,32.801,32.8208,32.712,32.712,10906.0
2020-05-18 14:20:00,33.11,33.16,33.07,33.14,5692.0,32.7417,32.7911,32.7021,32.7713,5692.0
2020-05-18 14:25:00,33.14,33.26,33.13,33.23,7850.0,32.7713,32.89,32.7615,32.8603,7850.0
2020-05-18 14:30:00,33.22,33.3,33.22,33.3,10623.0,32.8505,32.9296,32.8505,32.9296,10623.0
2020-05-18 14:35:00,33.3,33.32,33.28,33.31,10934.0,32.9296,32.9493,32.9098,32.9395,10934.0
2020-05-18 14:40:00,33.32,33.34,33.28,33.33,8146.0,32.9493,32.9691,32.9098,32.9592,8146.0
2020-05-18 14:45:00,33.33,33.33,33.27,33.3,9600.0,32.9592,32.9592,32.8999,32.9296,9600.0
2020-05-18 14:50:00,33.29,33.32,33.24,33.31,8055.0,32.9197,32.9493,32.8702,32.9395,8055.0
2020-05-18 14:55:00,33.3,33.38,33.29,33.34,11607.0,32.9296,33.0087,32.9197,32.9691,11607.0
2020-05-18 15:00:00,33.33,33.39,33.32,33.37,8864.0,32.9592,33.0186,32.9493,32.9988,8864.0
2020-05-18 15:05:00,33.37,33.43,33.36,33.39,9740.0,32.9988,33.0581,32.9889,33.0186,9740.0
2020-05-18 15:10:00,33.39,33.43,33.38,33.42,15138.0,33.0186,33.0581,33.0087,33.0482,15138.0
2020-05-18 15:15:00,33.42,33.49,33.39,33.47,9700.0,33.0482,33.1175,33.0186,33.0977,9700.0
2020-05-18 15:20:00,33.47,33.48,33.41,33.43,8663.0,33.0977,33.1076,33.0383,33.0581,8663.0
2020-05-18 15:25:00,33.44,33.47,33.43,33.47,16415.0,33.068,33.0977,33.0581,33.0977,16415.0
2020-05-18 15:30:00,33.47,33.51,33.44,33.51,27667.0,33.0977,33.1372,33.068,33.1372,27667.0
2020-05-18 15:35:00,33.5,33.51,33.42,33.43,16264.0,33.1273,33.1372,33.0482,33.0581,16264.0
2020-05-18 15:40:00,33.42,33.47,33.4,33.45,27259.0,33.0482,33.0977,33.0285,33.0779,27259.0
2020-05-18 15:45:00,33.46,33.51,33.43,33.49,30804.0,33.0878,33.1372,33.0581,33.1175,30804.0
2020-05-18 15:50:00,33.49,33.53,33.45,33.5,53323.0,33.1175,33.157,33.0779,33.1273,53323.0
2020-05-18 15:55:00,33.5,33.5,33.38,33.4,67366.0,33.1273,33.1273,33.0087,33.0285,67366.0
2020-05-19 09:30:00,33.17,33.47,32.73,32.8,15439.0,32.801,33.0977,32.3659,32.4351,15439.0
2020-05-19 09:35:00,32.73,33.0,32.73,32.93,24117.0,32.3659,32.6329,32.3659,32.5637,24117.0
2020-05-19 09:40:00,32.88,32.92,32.79,32.8,9536.0,32.5142,32.5538,32.4252,32.4351,9536.0
2020-05-19 09:45:00,32.81,32.84,32.63,32.68,19526.0,32.445,32.4747,32.267,32.3165,19526.0
2020-05-19 09:50:00,32.7,32.89,32.69,32.76,5672.0,32.3362,32.5241,32.3264,32.3956,5672.0
2020-05-19 09:55:00,32.78,32.93,32.78,32.93,6517.0,32.4154,32.5637,32.4154,32.5637,6517.0
2020-05-19 10:00:00,32.91,32.99,32.86,32.94,6185.0,32.5439,32.623,32.4945,32.5736,6185.0
2020-05-19 10:05:00,33.0,33.24,33.0,33.23,6687.0,32.6329,32.8702,32.6329,32.8603,6687.0
2020-05-19 10:10:00,33.21,33.29,33.18,33.23,6961.0,32.8406,32.9197,32.8109,32.8603,6961.0
2020-05-19 10:15:00,33.22,33.22,32.99,33.02,4609.0,32.8505,32.8505,32.623,32.6527,4609.0
2020-05-19 10:20:00,33.04,33.1,33.02,33.08,8569.0,32.6725,32.7318,32.6527,32.712,8569.0
2020-05-19 10:25:00,33.09,33.17,33.04,33.11,6687.0,32.7219,32.801,32.6725,32.7417,6687.0
2020-05-19 10:30:00,33.13,33.18,33.1,33.16,6624.0,32.7615,32.8109,32.7318,32.7911,6624.0
2020-05-19 10:35:00,33.18,33.18,33.06,33.06,6610.0,32.8109,32.8109,32.6922,32.6922,6610.0
2020-05-19 10:40:00,33.06,33.06,32.87,32.93,10152.0,32.6922,32.6922,32.5043,32.5637,10152.0
2020-05-19 10:45:00,32.92,33.0,32.86,32.99,14402.0,32.5538,32.6329,32.4945,32.623,14402.0
2020-05-19 10:50:00,32.98,33.16,32.97,33.16,7245.0,32.6131,32.7911,32.6032,32.7911,7245.0
2020-05-19 10:55:00,33.17,33.17,33.08,33.14,7515.0,32.801,32.801,32.712,32.7713,7515.0
2020-05-19 11:00:00,33.14,33.27,33.13,33.27,3080.0,32.7713,32.8999,32.7615,32.8999,3080.0
2020-05-19 11:05:00,33.29,33.29,33.21,33.21,7727.0,32.9197,32.9197,32.8406,32.8406,7727.0
2020-05-19 11:10:00,33.22,33.25,33.18,33.19,3700.0,32.8505,32.8801,32.8109,32.8208,3700.0
2020-05-19 11:15:00,33.19,33.27,33.18,33.27,7706.0,32.8208,32.8999,32.8109,32.8999,7706.0
2020-05-19 11:20:00,33.27,33.34,33.26,33.34,6097.0,32.8999,32.9691,32.89,32.9691,6097.0
2020-05-19 11:25:00,33.35,33.42,33.3,33.4,12492.0,32.979,33.0482,32.9296,33.0285,12492.0
2020-05-19 11:30:00,33.39,33.56,33.39,33.55,16509.0,33.0186,33.1867,33.0186,33.1768,16509.0
2020-05-19 11:35:00,33.55,33.55,33.49,33.5,15737.0,33.1768,33.1768,33.1175,33.1273,15737.0
2020-05-19 11:40:00,33.5,33.58,33.46,33.46,8147.0,33.1273,33.2065,33.0878,33.0878,8147.0
2020-05-19 11:45:00,33.47,33.51,33.42,33.42,9672.0,33.0977,33.1372,33.0482,33.0482,9672.0
2020-05-19 11:50:00,33.45,33.49,33.4,33.49,9402.0,33.0779,33.1175,33.0285,33.1175,9402.0
2020-05-19 11:55:00,33.51,33.52,33.39,33.46,6623.0,33.1372,33.1471,33.0186,33.0878,6623.0
2020-05-19 12:00:00,33.45,33.49,33.41,33.41,5611.0,33.0779,33.1175,33.0383,33.0383,5611.0
2020-05-19 12:05:00,33.44,33.54,33.44,33.51,5308.0,33.068,33.1669,33.068,33.1372,5308.0
2020-05-19 12:10:00,33.52,33.52,33.46,33.49,5219.0,33.1471,33.1471,33.0878,33.1175,5219.0
2020-05-19 12:15:00,33.49,33.56,33.45,33.48,11098.0,33.1175,33.1867,33.0779,33.1076,11098.0
2020-05-19 12:20:00,33.49,33.59,33.49,33.58,8210.0,33.1175,33.2163,33.1175,33.2065,8210.0
2020-05-19 12:25:00,33.56,33.57,33.5,33.5,3500.0,33.1867,33.1966,33.1273,33.1273,3500.0
2020-05-19 12:30:00,33.5,33.55,33.46,33.46,7789.0,33.1273,33.1768,33.0878,33.0878,7789.0
2020-05-19 12:35:00,33.46,33.51,33.45,33.49,5060.0,33.0878,33.1372,33.0779,33.1175,5060.0
2020-05-19 12:40:00,33.48,33.55,33.48,33.54,4603.0,33.1076,33.1768,33.1076,33.1669,4603.0
2020-05-19 12:45:00,33.53,33.6,33.53,33.56,3750.0,33.157,33.2262,33.157,33.1867,3750.0
2020-05-19 12:50:00,33.53,33.57,33.53,33.56,2400.0,33.157,33.1966,33.157,33.1867,2400.0
2020-05-19 12:55:00,33.56,33.59,33.55,33.55,5278.0,33.1867,33.2163,33.1768,33.1768,5278.0
2020-05-19 13:00:00,33.55,33.6,33.55,33.56,3980.0,33.1768,33.2262,33.1768,33.1867,3980.0
2020-05-19 13:05:00,33.55,33.57,33.54,33.55,3935.0,33.1768,33.1966,33.1669,33.1768,3935.0
2020-05-19 13:10:00,33.54,33.6,33.53,33.59,4476.0,33.1669,33.2262,33.157,33.2163,4476.0
2020-05-19 13:15:00,33.59,33.65,33.57,33.62,5901.0,33.2163,33.2757,33.1966,33.246,5901.0
2020-05-19 13:20:00,33.62,33.62,33.55,33.56,5199.0,33.246,33.246,33.1768,33.1867,5199.0
2020-05-19 13:25:00,33.57,33.61,33.57,33.58,6593.0,33.1966,33.2361,33.1966,33.2065,6593.0
2020-05-19 13:30:00,33.56,33.58,33.52,33.54,7455.0,33.1867,33.2065,33.1471,33.1669,7455.0
2020-05-19 13:35:00,33.54,33.64,33.54,33.61,6104.0,33.1669,33.2658,33.1669,33.2361,6104.0
2020-05-19 13:40:00,33.61,33.68,33.61,33.67,5400.0,33.2361,33.3053,33.2361,33.2954,5400.0
2020-05-19 13:45:00,33.66,33.75,33.66,33.72,6753.0,33.2856,33.3746,33.2856,33.3449,6753.0
2020-05-19 13:50:00,33.7,33.7,33.62,33.69,7191.0,33.3251,33.3251,33.246,33.3152,7191.0
2020-05-19 13:55:00,33.68,33.69,33.61,33.65,7351.0,33.3053,33.3152,33.2361,33.2757,7351.0
2020-05-19 14:00:00,33.64,33.68,33.53,33.59,12121.0,33.2658,33.3053,33.157,33.2163,12121.0
2020-05-19 14:05:00,33.59,33.75,33.58,33.74,6583.0,33.2163,33.3746,33.2065,33.3647,6583.0
2020-05-19 14:10:00,33.75,33.75,33.68,33.68,8224.0,33.3746,33.3746,33.3053,33.3053,8224.0
2020-05-19 14:15:00,33.69,33.71,33.67,33.7,9217.0,33.3152,33.335,33.2954,33.3251,9217.0
2020-05-19 14:20:00,33.71,33.8,33.69,33.8,9129.0,33.335,33.424,33.3152,33.424,9129.0
2020-05-19 14:25:00,33.8,33.81,33.74,33.76,14931.0,33.424,33.4339,33.3647,33.3844,14931.0
2020-05-19 14:30:00,33.75,33.76,33.7,33.73,7488.0,33.3746,33.3844,33.3251,33.3548,7488.0
2020-05-19 14:35:00,33.73,33.76,33.72,33.73,8101.0,33.3548,33.3844,33.3449,33.3548,8101.0
2020-05-19 14:40:00,33.73,33.74,33.69,33.71,11280.0,33.3548,33.3647,33.3152,33.335,11280.0
2020-05-19 14:45:00,33.71,33.77,33.7,33.7,8522.0,33.335,33.3943,33.3251,33.3251,8522.0
2020-05-19 14:50:00,33.71,33.73,33.69,33.7,6958.0,33.335,33.3548,33.3152,33.3251,6958.0
2020-05-19 14:55:00,33.7,33.7,33.41,33.46,23503.0,33.3251,33.3251,33.0383,33.0878,23503.0
2020-05-19 15:00:00,33.46,33.56,33.43,33.51,15937.0,33.0878,33.1867,33.0581,33.1372,15937.0
2020-05-19 15:05:00,33.53,33.57,33.52,33.54,7350.0,33.157,33.1966,33.1471,33.1669,7350.0
2020-05-19 15:10:00,33.53,33.67,33.52,33.61,16939.0,33.157,33.2954,33.1471,33.2361,16939.0
2020-05-19 15:15:00,33.62,33.63,33.56,33.57,9190.0,33.246,33.2559,33.1867,33.1966,9190.0
2020-05-19 15:20:00,33.56,33.61,33.49,33.5,13117.0,33.1867,33.2361,33.1175,33.1273,13117.0
2020-05-19 15:25:00,33.5,33.5,33.43,33.48,12871.0,33.1273,33.1273,33.0581,33.1076,12871.0
2020-05-19 15:30:00,33.47,33.49,33.38,33.43,25732.0,33.0977,33.1175,33.0087,33.0581,25732.0
2020-05-19 15:35:00,33.44,33.44,33.33,33.38,23679.0,33.068,33.068,32.9592,33.0087,23679.0
2020-05-19 15:40:00,33.38,33.42,33.36,33.36,19349.0,33.0087,33.0482,32.9889,32.9889,19349.0
2020-05-19 15:45:00,33.34,33.36,33.1,33.15,29343.0,32.9691,32.9889,32.7318,32.7812,29343.0
2020-05-19 15:50:00,33.18,33.2,33.06,33.06,38022.0,32.8109,32.8307,32.6922,32.6922,38022.0
2020-05-19 15:55:00,33.07,33.1,32.98,33.0,80137.0,32.7021,32.7318,32.6131,32.6329,80137.0
2020-05-20 09:30:00,33.62,33.62,33.45,33.59,6363.0,33.246,33.246,33.0779,33.2163,6363.0
2020-05-20 09:35:00,33.59,33.74,33.47,33.72,5568.0,33.2163,33.3647,33.0977,33.3449,5568.0
2020-05-20 09:40:00,33.77,33.77,33.58,33.59,5468.0,33.3943,33.3943,33.2065,33.2163,5468.0
2020-05-20 09:45:00,33.58,33.71,33.56,33.61,13439.0,33.2065,33.335,33.1867,33.2361,13439.0
2020-05-20 09:50:00,33.62,33.68,33.42,33.43,20048.0,33.246,33.3053,33.0482,33.0581,20048.0
2020-05-20 09:55:00,33.45,33.56,33.3,33.54,20526.0,33.0779,33.1867,32.9296,33.1669,20526.0
2020-05-20 10:00:00,33.55,33.76,33.52,33.66,24993.0,33.1768,33.3844,33.1471,33.2856,24993.0
2020-05-20 10:05:00,33.66,33.77,33.64,33.7,11872.0,33.2856,33.3943,33.2658,33.3251,11872.0
2020-05-20 10:10:00,33.73,33.79,33.72,33.76,10787.0,33.3548,33.4141,33.3449,33.3844,10787.0
2020-05-20 10:15:00,33.75,33.77,33.65,33.69,12656.0,33.3746,33.3943,33.2757,33.3152,12656.0
2020-05-20 10:20:00,33.69,33.78,33.69,33.71,15448.0,33.3152,33.4042,33.3152,33.335,15448.0
2020-05-20 10:25:00,33.7,33.74,33.65,33.71,9745.0,33.3251,33.3647,33.2757,33.335,9745.0
2020-05-20 10:30:00,33.71,33.75,33.68,33.74,10058.0,33.335,33.3746,33.3053,33.3647,10058.0
2020-05-20 10:35:00,33.74,33.76,33.66,33.68,8169.0,33.3647,33.3844,33.2856,33.3053,8169.0
2020-05-20 10:40:00,33.71,33.78,33.7,33.78,13917.0,33.335,33.4042,33.3251,33.4042,13917.0
2020-05-20 10:45:00,33.78,33.88,33.74,33.79,13320.0,33.4042,33.5031,33.3647,33.4141,13320.0
2020-05-20 10:50:00,33.79,33.79,33.74,33.76,4561.0,33.4141,33.4141,33.3647,33.3844,4561.0
2020-05-20 10:55:00,33.77,33.8,33.76,33.77,5556.0,33.3943,33.424,33.3844,33.3943,5556.0
2020-05-20 11:00:00,33.76,33.77,33.7,33.73,8796.0,33.3844,33.3943,33.3251,33.3548,8796.0
2020-05-20 11:05:00,33.72,33.76,33.68,33.75,9506.0,33.3449,33.3844,33.3053,33.3746,9506.0
2020-05-20 11:10:00,33.75,33.83,33.74,33.82,8070.0,33.3746,33.4537,33.3647,33.4438,8070.0
2020-05-20 11:15:00,33.84,33.88,33.8,33.87,5551.0,33.4636,33.5031,33.424,33.4932,5551.0
2020-05-20 11:20:00,33.87,33.87,33.79,33.79,5002.0,33.4932,33.4932,33.4141,33.4141,5002.0
2020-05-20 11:25:00,33.8,33.84,33.8,33.81,3593.0,33.424,33.4636,33.424,33.4339,3593.0
2020-05-20 11:30:00,33.8,33.83,33.75,33.75,2602.0,33.424,33.4537,33.3746,33.3746,2602.0
2020-05-20 11:35:00,33.76,33.82,33.75,33.76,9977.0,33.3844,33.4438,33.3746,33.3844,9977.0
2020-05-20 11:40:00,33.76,33.82,33.76,33.81,5080.0,33.3844,33.4438,33.3844,33.4339,5080.0
2020-05-20 11:45:00,33.82,33.91,33.8,33.89,12806.0,33.4438,33.5328,33.424,33.513,12806.0
2020-05-20 11:50:00,33.9,33.93,33.87,33.88,7504.0,33.5229,33.5526,33.4932,33.5031,7504.0
2020-05-20 11:55:00,33.88,33.89,33.84,33.86,3549.0,33.5031,33.513,33.4636,33.4833,3549.0
2020-05-20 12:00:00,33.87,33.92,33.87,33.91,14004.0,33.4932,33.5427,33.4932,33.5328,14004.0
2020-05-20 12:05:00,33.92,33.97,33.88,33.89,12792.0,33.5427,33.5921,33.5031,33.513,12792.0
2020-05-20 12:10:00,33.86,33.88,33.8,33.83,36331.0,33.4833,33.5031,33.424,33.4537,36331.0
2020-05-20 12:15:00,33.84,33.85,33.82,33.85,18954.0,33.4636,33.4734,33.4438,33.4734,18954.0
2020-05-20 12:20:00,33.86,33.89,33.85,33.85,4314.0,33.4833,33.513,33.4734,33.4734,4314.0
2020-05-20 12:25:00,33.86,33.95,33.84,33.93,9385.0,33.4833,33.5723,33.4636,33.5526,9385.0
2020-05-20 12:30:00,33.89,33.89,33.86,33.87,2100.0,33.513,33.513,33.4833,33.4932,2100.0
2020-05-20 12:35:00,33.89,33.91,33.88,33.9,2400.0,33.513,33.5328,33.5031,33.5229,2400.0
2020-05-20 12:40:00,33.88,33.92,33.86,33.87,2857.0,33.5031,33.5427,33.4833,33.4932,2857.0
2020-05-20 12:45:00,33.87,33.89,33.85,33.89,2758.0,33.4932,33.513,33.4734,33.513,2758.0
2020-05-20 12:50:00,33.91,33.93,33.9,33.9,3850.0,33.5328,33.5526,33.5229,33.5229,3850.0
2020-05-20 12:55:00,33.89,33.91,33.88,33.91,3644.0,33.513,33.5328,33.5031,33.5328,3644.0
2020-05-20 13:00:00,33.93,33.93,33.83,33.84,3107.0,33.5526,33.5526,33.4537,33.4636,3107.0
2020-05-20 13:05:00,33.85,33.86,33.77,33.78,5791.0,33.4734,33.4833,33.3943,33.4042,5791.0
2020-05-20 13:10:00,33.79,33.85,33.79,33.83,4650.0,33.4141,33.4734,33.4141,33.4537,4650.0
2020-05-20 13:15:00,33.83,33.88,33.81,33.88,6945.0,33.4537,33.5031,33.4339,33.5031,6945.0
2020-05-20 13:20:00,33.89,33.92,33.86,33.87,4063.0,33.513,33.5427,33.4833,33.4932,4063.0
2020-05-20 13:25:00,33.85,33.86,33.81,33.82,3494.0,33.4734,33.4833,33.4339,33.4438,3494.0
2020-05-20 13:30:00,33.83,33.84,33.78,33.8,3600.0,33.4537,33.4636,33.4042,33.424,3600.0
2020-05-20 13:35:00,33.81,33.88,33.79,33.88,6750.0,33.4339,33.5031,33.4141,33.5031,6750.0
2020-05-20 13:40:00,33.88,33.88,33.82,33.88,5546.0,33.5031,33.5031,33.4438,33.5031,5546.0
2020-05-20 13:45:00,33.89,33.9,33.83,33.85,21112.0,33.513,33.5229,33.4537,33.4734,21112.0
2020-05-20 13:50:00,33.84,33.86,33.81,33.84,6895.0,33.4636,33.4833,33.4339,33.4636,6895.0
2020-05-20 13:55:00,33.83,33.85,33.83,33.83,12566.0,33.4537,33.4734,33.4537,33.4537,12566.0
2020-05-20 14:00:00,33.83,33.84,33.67,33.72,17301.0,33.4537,33.4636,33.2954,33.3449,17301.0
2020-05-20 14:05:00,33.72,33.78,33.68,33.68,6100.0,33.3449,33.4042,33.3053,33.3053,6100.0
2020-05-20 14:10:00,33.68,33.71,33.6,33.63,22958.0,33.3053,33.335,33.2262,33.2559,22958.0
2020-05-20 14:15:00,33.6,33.67,33.57,33.64,17100.0,33.2262,33.2954,33.1966,33.2658,17100.0
2020-05-20 14:20:00,33.62,33.68,33.6,33.65,14040.0,33.246,33.3053,33.2262,33.2757,14040.0
2020-05-20 14:25:00,33.65,33.69,33.64,33.68,8239.0,33.2757,33.3152,33.2658,33.3053,8239.0
2020-05-20 14:30:00,33.66,33.71,33.65,33.7,8620.0,33.2856,33.335,33.2757,33.3251,8620.0
2020-05-20 14:35:00,33.7,33.72,33.68,33.69,7504.0,33.3251,33.3449,33.3053,33.3152,7504.0
2020-05-20 14:40:00,33.7,33.7,33.65,33.67,12304.0,33.3251,33.3251,33.2757,33.2954,12304.0
2020-05-20 14:45:00,33.68,33.75,33.64,33.75,20177.0,33.3053,33.3746,33.2658,33.3746,20177.0
2020-05-20 14:50:00,33.75,33.8,33.74,33.77,5674.0,33.3746,33.424,33.3647,33.3943,5674.0
2020-05-20 14:55:00,33.76,33.76,33.68,33.68,9888.0,33.3844,33.3844,33.3053,33.3053,9888.0
2020-05-20 15:00:00,33.67,33.71,33.61,33.61,10300.0,33.2954,33.335,33.2361,33.2361,10300.0
2020-05-20 15:05:00,33.61,33.63,33.51,33.56,10509.0,33.2361,33.2559,33.1372,33.1867,10509.0
2020-05-20 15:10:00,33.57,33.59,33.46,33.48,9017.0,33.1966,33.2163,33.0878,33.1076,9017.0
2020-05-20 15:15:00,33.49,33.49,33.43,33.47,11616.0,33.1175,33.1175,33.0581,33.0977,11616.0
2020-05-20 15:20:00,33.47,33.61,33.47,33.61,12304.0,33.0977,33.2361,33.0977,33.2361,12304.0
2020-05-20 15:25:00,33.62,33.62,33.57,33.61,7534.0,33.246,33.246,33.1966,33.2361,7534.0
2020-05-20 15:30:00,33.6,33.62,33.55,33.55,11603.0,33.2262,33.246,33.1768,33.1768,11603.0
2020-05-20 15:35:00,33.54,33.63,33.54,33.62,16377.0,33.1669,33.2559,33.1669,33.246,16377.0
2020-05-20 15:40:00,33.61,33.62,33.55,33.59,16890.0,33.2361,33.246,33.1768,33.2163,16890.0
2020-05-20 15:45:00,33.58,33.59,33.48,33.48,27646.0,33.2065,33.2163,33.1076,33.1076,27646.0
2020-05-20 15:50:00,33.48,33.53,33.46,33.52,45414.0,33.1076,33.157,33.0878,33.1471,45414.0
2020-05-20 15:55:00,33.51,33.57,33.46,33.54,66416.0,33.1372,33.1966,33.0878,33.1669,66416.0
2020-05-21 09:30:00,33.5,33.5,33.32,33.32,11225.0,33.1273,33.1273,32.9493,32.9493,11225.0
2020-05-21 09:35:00,33.5,33.85,33.5,33.74,8030.0,33.1273,33.4734,33.1273,33.3647,8030.0
2020-05-21 09:40:00,33.81,33.82,33.72,33.82,3505.0,33.4339,33.4438,33.3449,33.4438,3505.0
2020-05-21 09:45:00,33.82,33.9,33.82,33.87,7558.0,33.4438,33.5229,33.4438,33.4932,7558.0
2020-05-21 09:50:00,33.8,33.86,33.75,33.78,11657.0,33.424,33.4833,33.3746,33.4042,11657.0
2020-05-21 09:55:00,33.77,33.92,33.77,33.92,6048.0,33.3943,33.5427,33.3943,33.5427,6048.0
2020-05-21 10:00:00,33.93,33.93,33.83,33.83,3954.0,33.5526,33.5526,33.4537,33.4537,3954.0
2020-05-21 10:05:00,33.85,33.87,33.8,33.84,1783.0,33.4734,33.4932,33.424,33.4636,1783.0
2020-05-21 10:10:00,33.85,33.94,33.85,33.89,3437.0,33.4734,33.5624,33.4734,33.513,3437.0
2020-05-21 10:15:00,33.9,33.9,33.68,33.7,12019.0,33.5229,33.5229,33.3053,33.3251,12019.0
2020-05-21 10:20:00,33.71,33.82,33.71,33.8,17010.0,33.335,33.4438,33.335,33.424,17010.0
2020-05-21 10:25:00,33.79,33.79,33.71,33.71,5691.0,33.4141,33.4141,33.335,33.335,5691.0
2020-05-21 10:30:00,33.72,33.72,33.6,33.69,5859.0,33.3449,33.3449,33.2262,33.3152,5859.0
2020-05-21 10:35:00,33.7,33.76,33.64,33.64,9589.0,33.3251,33.3844,33.2658,33.2658,9589.0
2020-05-21 10:40:00,33.67,33.76,33.67,33.76,2896.0,33.2954,33.3844,33.2954,33.3844,2896.0
2020-05-21 10:45:00,33.74,33.76,33.65,33.65,4859.0,33.3647,33.3844,33.2757,33.2757,4859.0
2020-05-21 10:50:00,33.65,33.68,33.62,33.66,6173.0,33.2757,33.3053,33.246,33.2856,6173.0
2020-05-21 10:55:00,33.67,33.71,33.67,33.7,4258.0,33.2954,33.335,33.2954,33.3251,4258.0
2020-05-21 11:00:00,33.69,33.7,33.59,33.61,13730.0,33.3152,33.3251,33.2163,33.2361,13730.0
2020-05-21 11:05:00,33.63,33.64,33.58,33.62,5735.0,33.2559,33.2658,33.2065,33.246,5735.0
2020-05-21 11:10:00,33.61,33.66,33.6,33.61,8803.0,33.2361,33.2856,33.2262,33.2361,8803.0
2020-05-21 11:15:00,33.6,33.6,33.5,33.51,12359.0,33.2262,33.2262,33.1273,33.1372,12359.0
2020-05-21 11:20:00,33.51,33.53,33.47,33.48,6594.0,33.1372,33.157,33.0977,33.1076,6594.0
2020-05-21 11:25:00,33.46,33.48,33.43,33.43,5022.0,33.0878,33.1076,33.0581,33.0581,5022.0
2020-05-21 11:30:00,33.44,33.58,33.42,33.56,5085.0,33.068,33.2065,33.0482,33.1867,5085.0
2020-05-21 11:35:00,33.56,33.67,33.55,33.67,5140.0,33.1867,33.2954,33.1768,33.2954,5140.0
2020-05-21 11:40:00,33.67,33.69,33.64,33.65,2637.0,33.2954,33.3152,33.2658,33.2757,2637.0
2020-05-21 11:45:00,33.66,33.69,33.64,33.65,15513.0,33.2856,33.3152,33.2658,33.2757,15513.0
2020-05-21 11:50:00,33.66,33.7,33.65,33.67,6079.0,33.2856,33.3251,33.2757,33.2954,6079.0
2020-05-21 11:55:00,33.67,33.73,33.66,33.69,13067.0,33.2954,33.3548,33.2856,33.3152,13067.0
2020-05-21 12:00:00,33.69,33.78,33.68,33.76,9776.0,33.3152,33.4042,33.3053,33.3844,9776.0
2020-05-21 12:05:00,33.76,33.84,33.75,33.8,13097.0,33.3844,33.4636,33.3746,33.424,13097.0
2020-05-21 12:10:00,33.78,33.86,33.77,33.86,8719.0,33.4042,33.4833,33.3943,33.4833,8719.0
2020-05-21 12:15:00,33.86,33.87,33.81,33.83,10762.0,33.4833,33.4932,33.4339,33.4537,10762.0
2020-05-21 12:20:00,33.83,33.92,33.83,33.91,5069.0,33.4537,33.5427,33.4537,33.5328,5069.0
2020-05-21 12:25:00,33.93,34.0,33.91,33.97,8776.0,33.5526,33.6218,33.5328,33.5921,8776.0
2020-05-21 12:30:00,33.96,33.99,33.92,33.94,10702.0,33.5822,33.6119,33.5427,33.5624,10702.0
2020-05-21 12:35:00,33.94,33.97,33.86,33.87,11960.0,33.5624,33.5921,33.4833,33.4932,11960.0
2020-05-21 12:40:00,33.86,33.97,33.86,33.97,5354.0,33.4833,33.5921,33.4833,33.5921,5354.0
2020-05-21 12:45:00,33.96,34.02,33.96,33.99,3836.0,33.5822,33.6416,33.5822,33.6119,3836.0
2020-05-21 12:50:00,33.99,34.0,33.94,33.98,4251.0,33.6119,33.6218,33.5624,33.602,4251.0
2020-05-21 12:55:00,33.96,33.98,33.91,33.91,4620.0,33.5822,33.602,33.5328,33.5328,4620.0
2020-05-21 13:00:00,33.92,34.06,33.89,34.04,7103.0,33.5427,33.6811,33.513,33.6613,7103.0
2020-05-21 13:05:00,33.99,34.02,33.97,33.98,6053.0,33.6119,33.6416,33.5921,33.602,6053.0
2020-05-21 13:10:00,33.99,34.03,33.97,34.02,4194.0,33.6119,33.6514,33.5921,33.6416,4194.0
2020-05-21 13:15:00,34.02,34.04,33.99,34.02,10170.0,33.6416,33.6613,33.6119,33.6416,10170.0
2020-05-21 13:20:00,34.02,34.02,33.96,34.02,12824.0,33.6416,33.6416,33.5822,33.6416,12824.0
2020-05-21 13:25:00,34.02,34.02,33.99,34.0,4758.0,33.6416,33.6416,33.6119,33.6218,4758.0
2020-05-21 13:30:00,34.01,34.03,33.96,33.98,9054.0,33.6317,33.6514,33.5822,33.602,9054.0
2020-05-21 13:35:00,33.98,34.01,33.96,33.98,18373.0,33.602,33.6317,33.5822,33.602,18373.0
2020-05-21 13:40:00,33.98,34.01,33.96,34.0,17303.0,33.602,33.6317,33.5822,33.6218,17303.0
2020-05-21 13:45:00,34.0,34.02,33.99,34.0,5677.0,33.6218,33.6416,33.6119,33.6218,5677.0
2020-05-21 13:50:00,34.0,34.03,33.99,34.0,4699.0,33.6218,33.6514,33.6119,33.6218,4699.0
2020-05-21 13:55:00,34.0,34.02,33.99,34.0,8542.0,33.6218,33.6416,33.6119,33.6218,8542.0
2020-05-21 14:00:00,33.98,34.02,33.97,34.0,6463.0,33.602,33.6416,33.5921,33.6218,6463.0
2020-05-21 14:05:00,34.0,34.0,33.97,34.0,8748.0,33.6218,33.6218,33.5921,33.6218,8748.0
2020-05-21 14:10:00,34.01,34.03,33.97,34.02,12062.0,33.6317,33.6514,33.5921,33.6416,12062.0
2020-05-21 14:15:00,34.02,34.03,33.97,34.0,33415.0,33.6416,33.6514,33.5921,33.6218,33415.0
2020-05-21 14:20:00,34.0,34.01,33.98,34.0,44058.0,33.6218,33.6317,33.602,33.6218,44058.0
2020-05-21 14:25:00,33.99,34.0,33.98,34.0,6038.0,33.6119,33.6218,33.602,33.6218,6038.0
2020-05-21 14:30:00,34.0,34.06,33.99,34.03,36689.0,33.6218,33.6811,33.6119,33.6514,36689.0
2020-05-21 14:35:00,34.03,34.04,33.83,33.84,20811.0,33.6514,33.6613,33.4537,33.4636,20811.0
2020-05-21 14:40:00,33.85,34.0,33.85,33.98,37527.0,33.4734,33.6218,33.4734,33.602,37527.0
2020-05-21 14:45:00,33.98,33.99,33.9,33.95,38936.0,33.602,33.6119,33.5229,33.5723,38936.0
2020-05-21 14:50:00,33.94,33.98,33.9,33.94,16443.0,33.5624,33.602,33.5229,33.5624,16443.0
2020-05-21 14:55:00,33.91,33.98,33.9,33.94,17588.0,33.5328,33.602,33.5229,33.5624,17588.0
2020-05-21 15:00:00,33.94,34.0,33.94,33.98,12593.0,33.5624,33.6218,33.5624,33.602,12593.0
2020-05-21 15:05:00,33.98,34.0,33.95,34.0,6539.0,33.602,33.6218,33.5723,33.6218,6539.0
2020-05-21 15:10:00,33.99,34.03,33.93,34.0,29011.0,33.6119,33.6514,33.5526,33.6218,29011.0
2020-05-21 15:15:00,34.0,34.04,33.97,33.99,27860.0,33.6218,33.6613,33.5921,33.6119,27860.0
2020-05-21 15:20:00,33.99,34.0,33.97,33.99,13013.0,33.6119,33.6218,33.5921,33.6119,13013.0
2020-05-21 15:25:00,34.0,34.0,33.94,33.99,28372.0,33.6218,33.6218,33.5624,33.6119,28372.0
2020-05-21 15:30:00,33.98,33.99,33.92,33.95,23717.0,33.602,33.6119,33.5427,33.5723,23717.0
2020-05-21 15:35:00,33.95,33.99,33.9,33.91,23206.0,33.5723,33.6119,33.5229,33.5328,23206.0
2020-05-21 15:40:00,33.9,33.92,33.85,33.91,14110.0,33.5229,33.5427,33.4734,33.5328,14110.0
2020-05-21 15:45:00,33.91,33.95,33.87,33.92,24528.0,33.5328,33.5723,33.4932,33.5427,24528.0
2020-05-21 15:50:00,33.92,33.93,33.85,33.86,44909.0,33.5427,33.5526,33.4734,33.4833,44909.0
2020-05-21 15:55:00,33.86,33.9,33.81,33.85,85366.0,33.4833,33.5229,33.4339,33.4734,85366.0
2020-05-22 09:30:00,33.82,34.1,33.82,33.96,10096.0,33.4438,33.7207,33.4438,33.5822,10096.0
2020-05-22 09:35:00,33.95,33.97,33.85,33.91,4404.0,33.5723,33.5921,33.4734,33.5328,4404.0
2020-05-22 09:40:00,33.96,33.97,33.9,33.9,3713.0,33.5822,33.5921,33.5229,33.5229,3713.0
2020-05-22 09:45:00,33.93,34.01,33.93,33.96,2800.0,33.5526,33.6317,33.5526,33.5822,2800.0
2020-05-22 09:50:00,33.94,34.01,33.86,34.01,15352.0,33.5624,33.6317,33.4833,33.6317,15352.0
2020-05-22 09:55:00,34.02,34.02,33.9,33.95,3448.0,33.6416,33.6416,33.5229,33.5723,3448.0
2020-05-22 10:00:00,33.95,34.0,33.88,33.93,12305.0,33.5723,33.6218,33.5031,33.5526,12305.0
2020-05-22 10:05:00,33.93,33.97,33.89,33.91,9141.0,33.5526,33.5921,33.513,33.5328,9141.0
2020-05-22 10:10:00,33.93,33.96,33.88,33.91,16484.0,33.5526,33.5822,33.5031,33.5328,16484.0
2020-05-22 10:15:00,33.92,34.01,33.92,33.99,8136.0,33.5427,33.6317,33.5427,33.6119,8136.0
2020-05-22 10:20:00,34.01,34.12,34.0,34.1,3395.0,33.6317,33.7404,33.6218,33.7207,3395.0
2020-05-22 10:25:00,34.07,34.1,34.04,34.09,2950.0,33.691,33.7207,33.6613,33.7108,2950.0
2020-05-22 10:30:00,34.1,34.13,34.07,34.09,5489.0,33.7207,33.7503,33.691,33.7108,5489.0
2020-05-22 10:35:00,34.08,34.1,34.04,34.08,4250.0,33.7009,33.7207,33.6613,33.7009,4250.0
2020-05-22 10:40:00,34.1,34.1,33.99,34.01,8929.0,33.7207,33.7207,33.6119,33.6317,8929.0
2020-05-22 10:45:00,34.01,34.1,34.0,34.04,13434.0,33.6317,33.7207,33.6218,33.6613,13434.0
2020-05-22 10:50:00,34.01,34.07,34.01,34.07,10904.0,33.6317,33.691,33.6317,33.691,10904.0
2020-05-22 10:55:00,34.05,34.09,33.95,33.95,21145.0,33.6712,33.7108,33.5723,33.5723,21145.0
2020-05-22 11:00:00,33.95,34.03,33.94,34.03,10962.0,33.5723,33.6514,33.5624,33.6514,10962.0
2020-05-22 11:05:00,34.02,34.05,34.02,34.04,3250.0,33.6416,33.6712,33.6416,33.6613,3250.0
2020-05-22 11:10:00,34.03,34.08,34.03,34.08,4300.0,33.6514,33.7009,33.6514,33.7009,4300.0
2020-05-22 11:15:00,34.07,34.07,34.04,34.07,4636.0,33.691,33.691,33.6613,33.691,4636.0
2020-05-22 11:20:00,34.07,34.07,34.01,34.01,8497.0,33.691,33.691,33.6317,33.6317,8497.0
2020-05-22 11:25:00,33.99,34.07,33.99,34.05,10816.0,33.6119,33.691,33.6119,33.6712,10816.0
2020-05-22 11:30:00,34.06,34.07,34.01,34.06,5962.0,33.6811,33.691,33.6317,33.6811,5962.0
2020-05-22 11:35:00,34.07,34.09,34.04,34.05,16587.0,33.691,33.7108,33.6613,33.6712,16587.0
2020-05-22 11:40:00,34.06,34.06,34.0,34.06,6731.0,33.6811,33.6811,33.6218,33.6811,6731.0
2020-05-22 11:45:00,34.06,34.06,34.03,34.05,6700.0,33.6811,33.6811,33.6514,33.6712,6700.0
2020-05-22 11:50:00,34.06,34.1,34.06,34.07,16683.0,33.6811,33.7207,33.6811,33.691,16683.0
2020-05-22 11:55:00,34.06,34.07,34.01,34.01,6396.0,33.6811,33.691,33.6317,33.6317,6396.0
2020-05-22 12:00:00,34.02,34.05,34.01,34.01,4946.0,33.6416,33.6712,33.6317,33.6317,4946.0
2020-05-22 12:05:00,34.01,34.06,34.0,34.02,5710.0,33.6317,33.6811,33.6218,33.6416,5710.0
2020-05-22 12:10:00,34.02,34.02,33.98,34.01,7951.0,33.6416,33.6416,33.602,33.6317,7951.0
2020-05-22 12:15:00,34.01,34.05,33.99,34.05,16267.0,33.6317,33.6712,33.6119,33.6712,16267.0
2020-05-22 12:20:00,34.06,34.07,34.03,34.06,10138.0,33.6811,33.691,33.6514,33.6811,10138.0
2020-05-22 12:25:00,34.05,34.07,34.02,34.07,3721.0,33.6712,33.691,33.6416,33.691,3721.0
2020-05-22 12:30:00,34.07,34.09,34.06,34.07,3032.0,33.691,33.7108,33.6811,33.691,3032.0
2020-05-22 12:35:00,34.07,34.09,34.04,34.05,6855.0,33.691,33.7108,33.6613,33.6712,6855.0
2020-05-22 12:40:00,34.06,34.07,34.03,34.05,4510.0,33.6811,33.691,33.6514,33.6712,4510.0
2020-05-22 12:45:00,34.05,34.06,34.01,34.03,4997.0,33.6712,33.6811,33.6317,33.6514,4997.0
2020-05-22 12:50:00,34.03,34.07,34.03,34.06,4331.0,33.6514,33.691,33.6514,33.6811,4331.0
2020-05-22 12:55:00,34.06,34.07,34.06,34.07,3605.0,33.6811,33.691,33.6811,33.691,3605.0
2020-05-22 13:00:00,34.07,34.07,34.04,34.05,6704.0,33.691,33.691,33.6613,33.6712,6704.0
2020-05-22 13:05:00,34.04,34.11,34.03,34.04,17850.0,33.6613,33.7306,33.6514,33.6613,17850.0
2020-05-22 13:10:00,34.05,34.06,34.02,34.02,4718.0,33.6712,33.6811,33.6416,33.6416,4718.0
2020-05-22 13:15:00,34.02,34.08,34.02,34.05,6095.0,33.6416,33.7009,33.6416,33.6712,6095.0
2020-05-22 13:20:00,34.04,34.11,34.04,34.06,23914.0,33.6613,33.7306,33.6613,33.6811,23914.0
2020-05-22 13:25:00,34.07,34.1,34.04,34.04,15054.0,33.691,33.7207,33.6613,33.6613,15054.0
2020-05-22 13:30:00,34.05,34.06,34.02,34.04,9238.0,33.6712,33.6811,33.6416,33.6613,9238.0
2020-05-22 13:35:00,34.03,34.05,34.02,34.05,7557.0,33.6514,33.6712,33.6416,33.6712,7557.0
2020-05-22 13:40:00,34.05,34.06,34.02,34.05,16666.0,33.6712,33.6811,33.6416,33.6712,16666.0
2020-05-22 13:45:00,34.05,34.11,34.05,34.1,5705.0,33.6712,33.7306,33.6712,33.7207,5705.0
2020-05-22 13:50:00,34.1,34.1,34.06,34.1,6973.0,33.7207,33.7207,33.6811,33.7207,6973.0
2020-05-22 13:55:00,34.1,34.19,34.1,34.17,5799.0,33.7207,33.8097,33.7207,33.7899,5799.0
2020-05-22 14:00:00,34.16,34.22,34.16,34.2,4001.0,33.78,33.8393,33.78,33.8196,4001.0
2020-05-22 14:05:00,34.21,34.23,34.18,34.18,3158.0,33.8294,33.8492,33.7998,33.7998,3158.0
2020-05-22 14:10:00,34.2,34.21,34.17,34.17,2983.0,33.8196,33.8294,33.7899,33.7899,2983.0
2020-05-22 14:15:00,34.17,34.2,34.17,34.17,3351.0,33.7899,33.8196,33.7899,33.7899,3351.0
2020-05-22 14:20:00,34.17,34.18,34.15,34.16,2100.0,33.7899,33.7998,33.7701,33.78,2100.0
2020-05-22 14:25:00,34.16,34.19,34.16,34.19,3564.0,33.78,33.8097,33.78,33.8097,3564.0
2020-05-22 14:30:00,34.18,34.19,34.16,34.19,2100.0,33.7998,33.8097,33.78,33.8097,2100.0
2020-05-22 14:35:00,34.19,34.2,34.18,34.19,11064.0,33.8097,33.8196,33.7998,33.8097,11064.0
2020-05-22 14:40:00,34.19,34.19,34.12,34.13,6883.0,33.8097,33.8097,33.7404,33.7503,6883.0
2020-05-22 14:45:00,34.14,34.17,34.13,34.17,6889.0,33.7602,33.7899,33.7503,33.7899,6889.0
2020-05-22 14:50:00,34.18,34.2,34.18,34.19,4908.0,33.7998,33.8196,33.7998,33.8097,4908.0
2020-05-22 14:55:00,34.19,34.2,34.19,34.2,5332.0,33.8097,33.8196,33.8097,33.8196,5332.0
2020-05-22 15:00:00,34.19,34.2,34.16,34.18,5982.0,33.8097,33.8196,33.78,33.7998,5982.0
2020-05-22 15:05:00,34.19,34.2,34.18,34.19,5852.0,33.8097,33.8196,33.7998,33.8097,5852.0
2020-05-22 15:10:00,34.19,34.21,34.18,34.18,8987.0,33.8097,33.8294,33.7998,33.7998,8987.0
2020-05-22 15:15:00,34.18,34.19,34.14,34.16,8096.0,33.7998,33.8097,33.7602,33.78,8096.0
2020-05-22 15:20:00,34.16,34.17,34.02,34.1,40588.0,33.78,33.7899,33.6416,33.7207,40588.0
2020-05-22 15:25:00,34.09,34.11,34.06,34.09,10339.0,33.7108,33.7306,33.6811,33.7108,10339.0
2020-05-22 15:30:00,34.1,34.17,34.09,34.11,12374.0,33.7207,33.7899,33.7108,33.7306,12374.0
2020-05-22 15:35:00,34.12,34.12,34.07,34.09,9985.0,33.7404,33.7404,33.691,33.7108,9985.0
2020-05-22 15:40:00,34.09,34.13,34.05,34.13,14570.0,33.7108,33.7503,33.6712,33.7503,14570.0
2020-05-22 15:45:00,34.13,34.15,34.1,34.15,13101.0,33.7503,33.7701,33.7207,33.7701,13101.0
2020-05-22 15:50:00,34.15,34.2,34.12,34.2,24780.0,33.7701,33.8196,33.7404,33.8196,24780.0
2020-05-22 15:55:00,34.19,34.28,34.17,34.26,69411.0,33.8097,33.8987,33.7899,33.8789,69411.0
2020-05-26 09:30:00,35.39,35.77,35.06,35.59,28250.0,34.9963,35.3721,34.67,35.1941,28250.0
2020-05-26 09:35:00,35.74,35.86,35.64,35.85,9113.0,35.3424,35.4611,35.2435,35.4512,9113.0
2020-05-26 09:40:00,35.87,36.01,35.86,35.92,42997.0,35.471,35.6094,35.4611,35.5204,42997.0
2020-05-26 09:45:00,35.92,36.06,35.84,36.01,15260.0,35.5204,35.6589,35.4413,35.6094,15260.0
2020-05-26 09:50:00,35.99,36.02,35.89,35.92,7652.0,35.5896,35.6193,35.4908,35.5204,7652.0
2020-05-26 09:55:00,35.95,36.0,35.87,36.0,12995.0,35.5501,35.5995,35.471,35.5995,12995.0
2020-05-26 10:00:00,36.02,36.04,35.93,35.94,9213.0,35.6193,35.6391,35.5303,35.5402,9213.0
2020-05-26 10:05:00,35.92,35.96,35.85,35.89,13935.0,35.5204,35.56,35.4512,35.4908,13935.0
2020-05-26 10:10:00,35.88,36.08,35.87,36.08,12730.0,35.4809,35.6786,35.471,35.6786,12730.0
2020-05-26 10:15:00,36.08,36.2,36.06,36.18,8884.0,35.6786,35.7973,35.6589,35.7775,8884.0
2020-05-26 10:20:00,36.16,36.26,36.16,36.21,10499.0,35.7578,35.8566,35.7578,35.8072,10499.0
2020-05-26 10:25:00,36.19,36.23,36.11,36.21,13115.0,35.7874,35.827,35.7083,35.8072,13115.0
2020-05-26 10:30:00,36.22,36.42,36.22,36.4,8178.0,35.8171,36.0149,35.8171,35.9951,8178.0
2020-05-26 10:35:00,36.41,36.46,36.38,36.43,8073.0,36.005,36.0544,35.9753,36.0247,8073.0
2020-05-26 10:40:00,36.42,36.44,36.35,36.4,12146.0,36.0149,36.0346,35.9456,35.9951,12146.0
2020-05-26 10:45:00,36.39,36.46,36.36,36.36,7697.0,35.9852,36.0544,35.9555,35.9555,7697.0
2020-05-26 10:50:00,36.36,36.46,36.36,36.43,5872.0,35.9555,36.0544,35.9555,36.0247,5872.0
2020-05-26 10:55:00,36.41,36.42,36.29,36.3,11585.0,36.005,36.0149,35.8863,35.8962,11585.0
2020-05-26 11:00:00,36.3,36.33,36.25,36.25,27665.0,35.8962,35.9259,35.8467,35.8467,27665.0
2020-05-26 11:05:00,36.22,36.34,36.22,36.29,8069.0,35.8171,35.9357,35.8171,35.8863,8069.0
2020-05-26 11:10:00,36.26,36.3,36.2,36.25,4499.0,35.8566,35.8962,35.7973,35.8467,4499.0
2020-05-26 11:15:00,36.25,36.28,36.23,36.24,3919.0,35.8467,35.8764,35.827,35.8369,3919.0
2020-05-26 11:20:00,36.23,36.23,36.13,36.16,3973.0,35.827,35.827,35.7281,35.7578,3973.0
2020-05-26 11:25:00,36.15,36.17,36.07,36.16,8679.0,35.7479,35.7676,35.6688,35.7578,8679.0
2020-05-26 11:30:00,36.13,36.16,36.13,36.14,4900.0,35.7281,35.7578,35.7281,35.738,4900.0
2020-05-26 11:35:00,36.15,36.15,36.04,36.09,3314.0,35.7479,35.7479,35.6391,35.6885,3314.0
2020-05-26 11:40:00,36.1,36.13,36.06,36.07,5772.0,35.6984,35.7281,35.6589,35.6688,5772.0
2020-05-26 11:45:00,36.07,36.08,36.0,36.02,5447.0,35.6688,35.6786,35.5995,35.6193,5447.0
2020-05-26 11:50:00,36.02,36.07,35.98,36.05,13221.0,35.6193,35.6688,35.5798,35.649,13221.0
2020-05-26 11:55:00,36.04,36.1,36.01,36.08,12666.0,35.6391,35.6984,35.6094,35.6786,12666.0
2020-05-26 12:00:00,36.05,36.1,36.05,36.06,2118.0,35.649,35.6984,35.649,35.6589,2118.0
2020-05-26 12:05:00,36.08,36.1,36.06,36.09,3299.0,35.6786,35.6984,35.6589,35.6885,3299.0
2020-05-26 12:10:00,36.13,36.17,36.12,36.16,4334.0,35.7281,35.7676,35.7182,35.7578,4334.0
2020-05-26 12:15:00,36.17,36.17,36.03,36.05,4202.0,35.7676,35.7676,35.6292,35.649,4202.0
2020-05-26 12:20:00,36.05,36.12,36.04,36.05,4974.0,35.649,35.7182,35.6391,35.649,4974.0
2020-05-26 12:25:00,36.07,36.1,36.06,36.07,6202.0,35.6688,35.6984,35.6589,35.6688,6202.0
2020-05-26 12:30:00,36.08,36.1,36.04,36.07,9197.0,35.6786,35.6984,35.6391,35.6688,9197.0
2020-05-26 12:35:00,36.07,36.1,36.06,36.09,13691.0,35.6688,35.6984,35.6589,35.6885,13691.0
2020-05-26 12:40:00,36.07,36.18,36.06,36.18,7545.0,35.6688,35.7775,35.6589,35.7775,7545.0
2020-05-26 12:45:00,36.18,36.21,36.17,36.21,2143.0,35.7775,35.8072,35.7676,35.8072,2143.0
2020-05-26 12:50:00,36.22,36.25,36.21,36.23,6996.0,35.8171,35.8467,35.8072,35.827,6996.0
2020-05-26 12:55:00,36.23,36.26,36.23,36.23,7417.0,35.827,35.8566,35.827,35.827,7417.0
2020-05-26 13:00:00,36.23,36.24,36.15,36.18,9251.0,35.827,35.8369,35.7479,35.7775,9251.0
2020-05-26 13:05:00,36.16,36.2,36.16,36.19,4064.0,35.7578,35.7973,35.7578,35.7874,4064.0
2020-05-26 13:10:00,36.2,36.22,36.18,36.2,5261.0,35.7973,35.8171,35.7775,35.7973,5261.0
2020-05-26 13:15:00,36.22,36.27,36.21,36.27,9194.0,35.8171,35.8665,35.8072,35.8665,9194.0
2020-05-26 13:20:00,36.28,36.29,36.26,36.28,4999.0,35.8764,35.8863,35.8566,35.8764,4999.0
2020-05-26 13:25:00,36.28,36.35,36.28,36.31,4499.0,35.8764,35.9456,35.8764,35.9061,4499.0
2020-05-26 13:30:00,36.31,36.36,36.3,36.35,7050.0,35.9061,35.9555,35.8962,35.9456,7050.0
2020-05-26 13:35:00,36.35,36.39,36.34,36.39,3836.0,35.9456,35.9852,35.9357,35.9852,3836.0
2020-05-26 13:40:00,36.38,36.39,36.36,36.38,4765.0,35.9753,35.9852,35.9555,35.9753,4765.0
2020-05-26 13:45:00,36.38,36.38,36.36,36.37,1338.0,35.9753,35.9753,35.9555,35.9654,1338.0
2020-05-26 13:50:00,36.38,36.42,36.38,36.4,6508.0,35.9753,36.0149,35.9753,35.9951,6508.0
2020-05-26 13:55:00,36.41,36.42,36.4,36.41,3969.0,36.005,36.0149,35.9951,36.005,3969.0
2020-05-26 14:00:00,36.41,36.47,36.33,36.47,22584.0,36.005,36.0643,35.9259,36.0643,22584.0
2020-05-26 14:05:00,36.48,36.48,36.41,36.45,4781.0,36.0742,36.0742,36.005,36.0445,4781.0
2020-05-26 14:10:00,36.45,36.45,36.42,36.43,2987.0,36.0445,36.0445,36.0149,36.0247,2987.0
2020-05-26 14:15:00,36.43,36.46,36.42,36.44,15449.0,36.0247,36.0544,36.0149,36.0346,15449.0
2020-05-26 14:20:00,36.45,36.47,36.35,36.35,26271.0,36.0445,36.0643,35.9456,35.9456,26271.0
2020-05-26 14:25:00,36.36,36.42,36.35,36.42,7048.0,35.9555,36.0149,35.9456,36.0149,7048.0
2020-05-26 14:30:00,36.43,36.45,36.4,36.4,7224.0,36.0247,36.0445,35.9951,35.9951,7224.0
2020-05-26 14:35:00,36.4,36.44,36.37,36.41,5581.0,35.9951,36.0346,35.9654,36.005,5581.0
2020-05-26 14:40:00,36.41,36.41,36.35,36.4,12046.0,36.005,36.005,35.9456,35.9951,12046.0
2020-05-26 14:45:00,36.38,36.38,36.35,36.37,7477.0,35.9753,35.9753,35.9456,35.9654,7477.0
2020-05-26 14:50:00,36.38,36.4,36.37,36.37,3048.0,35.9753,35.9951,35.9654,35.9654,3048.0
2020-05-26 14:55:00,36.37,36.43,36.37,36.42,7302.0,35.9654,36.0247,35.9654,36.0149,7302.0
2020-05-26 15:00:00,36.41,36.45,36.34,36.37,8471.0,36.005,36.0445,35.9357,35.9654,8471.0
2020-05-26 15:05:00,36.37,36.43,36.35,36.41,6149.0,35.9654,36.0247,35.9456,36.005,6149.0
2020-05-26 15:10:00,36.42,36.42,36.38,36.41,3554.0,36.0149,36.0149,35.9753,36.005,3554.0
2020-05-26 15:15:00,36.39,36.39,36.31,36.34,8423.0,35.9852,35.9852,35.9061,35.9357,8423.0
2020-05-26 15:20:00,36.33,36.35,36.31,36.34,20173.0,35.9259,35.9456,35.9061,35.9357,20173.0
2020-05-26 15:25:00,36.34,36.37,36.3,36.35,8384.0,35.9357,35.9654,35.8962,35.9456,8384.0
2020-05-26 15:30:00,36.36,36.38,36.25,36.29,11430.0,35.9555,35.9753,35.8467,35.8863,11430.0
2020-05-26 15:35:00,36.3,36.35,36.28,36.3,8630.0,35.8962,35.9456,35.8764,35.8962,8630.0
2020-05-26 15:40:00,36.3,36.3,36.21,36.25,7485.0,35.8962,35.8962,35.8072,35.8467,7485.0
2020-05-26 15:45:00,36.24,36.28,36.15,36.15,9986.0,35.8369,35.8764,35.7479,35.7479,9986.0
2020-05-26 15:50:00,36.15,36.26,36.14,36.26,36090.0,35.7479,35.8566,35.738,35.8566,36090.0
2020-05-26 15:55:00,36.25,36.3,36.21,36.28,92744.0,35.8467,35.8962,35.8072,35.8764,92744.0
2020-05-27 09:30:00,37.17,37.31,37.0,37.18,19999.0,36.7565,36.895,36.5884,36.7664,19999.0
2020-05-27 09:35:00,37.06,37.43,37.06,37.33,38843.0,36.6477,37.0136,36.6477,36.9147,38843.0
2020-05-27 09:40:00,37.26,37.6,37.26,37.6,34169.0,36.8455,37.1817,36.8455,37.1817,34169.0
2020-05-27 09:45:00,37.64,37.69,37.38,37.4,17492.0,37.2213,37.2707,36.9642,36.984,17492.0
2020-05-27 09:50:00,37.37,37.5,37.37,37.42,6837.0,36.9543,37.0828,36.9543,37.0037,6837.0
2020-05-27 09:55:00,37.42,37.45,37.3,37.39,8533.0,37.0037,37.0334,36.8851,36.9741,8533.0
2020-05-27 10:00:00,37.37,37.4,37.16,37.22,31526.0,36.9543,36.984,36.7466,36.806,31526.0
2020-05-27 10:05:00,37.21,37.23,37.15,37.19,30122.0,36.7961,36.8158,36.7367,36.7763,30122.0
2020-05-27 10:10:00,37.21,37.27,37.19,37.26,24625.0,36.7961,36.8554,36.7763,36.8455,24625.0
2020-05-27 10:15:00,37.27,37.39,37.27,37.39,9288.0,36.8554,36.9741,36.8554,36.9741,9288.0
2020-05-27 10:20:00,37.41,37.41,37.15,37.28,10902.0,36.9938,36.9938,36.7367,36.8653,10902.0
2020-05-27 10:25:00,37.28,37.32,37.23,37.32,8513.0,36.8653,36.9048,36.8158,36.9048,8513.0
2020-05-27 10:30:00,37.34,37.34,37.04,37.07,11413.0,36.9246,36.9246,36.628,36.6576,11413.0
2020-05-27 10:35:00,37.08,37.15,37.08,37.12,12635.0,36.6675,36.7367,36.6675,36.7071,12635.0
2020-05-27 10:40:00,37.11,37.11,36.84,36.84,25840.0,36.6972,36.6972,36.4302,36.4302,25840.0
2020-05-27 10:45:00,36.87,36.89,36.71,36.71,9881.0,36.4599,36.4796,36.3016,36.3016,9881.0
2020-05-27 10:50:00,36.73,36.79,36.55,36.55,18464.0,36.3214,36.3807,36.1434,36.1434,18464.0
2020-05-27 10:55:00,36.53,36.7,36.51,36.66,26201.0,36.1236,36.2917,36.1039,36.2522,26201.0
2020-05-27 11:00:00,36.67,36.71,36.6,36.68,31790.0,36.2621,36.3016,36.1929,36.272,31790.0
2020-05-27 11:05:00,36.66,36.74,36.62,36.74,11338.0,36.2522,36.3313,36.2126,36.3313,11338.0
2020-05-27 11:10:00,36.73,36.85,36.72,36.76,21215.0,36.3214,36.4401,36.3115,36.3511,21215.0
2020-05-27 11:15:00,36.76,36.76,36.61,36.66,14407.0,36.3511,36.3511,36.2027,36.2522,14407.0
2020-05-27 11:20:00,36.65,36.65,36.52,36.54,13043.0,36.2423,36.2423,36.1137,36.1335,13043.0
2020-05-27 11:25:00,36.54,36.68,36.54,36.68,8881.0,36.1335,36.272,36.1335,36.272,8881.0
2020-05-27 11:30:00,36.68,36.85,36.67,36.85,8349.0,36.272,36.4401,36.2621,36.4401,8349.0
2020-05-27 11:35:00,36.87,36.9,36.74,36.76,4344.0,36.4599,36.4895,36.3313,36.3511,4344.0
2020-05-27 11:40:00,36.78,36.87,36.73,36.83,4817.0,36.3709,36.4599,36.3214,36.4203,4817.0
2020-05-27 11:45:00,36.82,36.92,36.82,36.88,5383.0,36.4104,36.5093,36.4104,36.4697,5383.0
2020-05-27 11:50:00,36.88,36.9,36.87,36.89,3000.0,36.4697,36.4895,36.4599,36.4796,3000.0
2020-05-27 11:55:00,36.89,36.94,36.87,36.9,3947.0,36.4796,36.5291,36.4599,36.4895,3947.0
2020-05-27 12:00:00,36.9,36.93,36.85,36.86,5821.0,36.4895,36.5192,36.4401,36.45,5821.0
2020-05-27 12:05:00,36.85,36.87,36.79,36.86,4301.0,36.4401,36.4599,36.3807,36.45,4301.0
2020-05-27 12:10:00,36.88,36.89,36.79,36.82,3121.0,36.4697,36.4796,36.3807,36.4104,3121.0
2020-05-27 12:15:00,36.81,36.86,36.81,36.85,3004.0,36.4005,36.45,36.4005,36.4401,3004.0
2020-05-27 12:20:00,36.86,36.88,36.82,36.85,9299.0,36.45,36.4697,36.4104,36.4401,9299.0
2020-05-27 12:25:00,36.84,36.87,36.79,36.79,7419.0,36.4302,36.4599,36.3807,36.3807,7419.0
2020-05-27 12:30:00,36.75,36.86,36.73,36.85,3822.0,36.3412,36.45,36.3214,36.4401,3822.0
2020-05-27 12:35:00,36.85,36.88,36.84,36.88,2025.0,36.4401,36.4697,36.4302,36.4697,2025.0
2020-05-27 12:40:00,36.89,36.91,36.85,36.88,4687.0,36.4796,36.4994,36.4401,36.4697,4687.0
2020-05-27 12:45:00,36.89,36.95,36.88,36.92,2550.0,36.4796,36.539,36.4697,36.5093,2550.0
2020-05-27 12:50:00,36.91,36.97,36.91,36.93,5997.0,36.4994,36.5587,36.4994,36.5192,5997.0
2020-05-27 12:55:00,36.94,36.96,36.89,36.9,3100.0,36.5291,36.5489,36.4796,36.4895,3100.0
2020-05-27 13:00:00,36.91,36.93,36.8,36.9,9751.0,36.4994,36.5192,36.3906,36.4895,9751.0
2020-05-27 13:05:00,36.91,36.96,36.9,36.9,1600.0,36.4994,36.5489,36.4895,36.4895,1600.0
2020-05-27 13:10:00,36.91,36.94,36.87,36.94,2716.0,36.4994,36.5291,36.4599,36.5291,2716.0
2020-05-27 13:15:00,36.94,36.94,36.86,36.87,3589.0,36.5291,36.5291,36.45,36.4599,3589.0
2020-05-27 13:20:00,36.89,36.89,36.84,36.86,2015.0,36.4796,36.4796,36.4302,36.45,2015.0
2020-05-27 13:25:00,36.86,36.88,36.81,36.82,5838.0,36.45,36.4697,36.4005,36.4104,5838.0
2020-05-27 13:30:00,36.81,36.84,36.77,36.84,11611.0,36.4005,36.4302,36.361,36.4302,11611.0
2020-05-27 13:35:00,36.88,36.96,36.87,36.96,3203.0,36.4697,36.5489,36.4599,36.5489,3203.0
2020-05-27 13:40:00,36.98,36.98,36.9,36.93,4014.0,36.5686,36.5686,36.4895,36.5192,4014.0
2020-05-27 13:45:00,36.93,36.93,36.88,36.9,8554.0,36.5192,36.5192,36.4697,36.4895,8554.0
2020-05-27 13:50:00,36.9,36.92,36.88,36.9,4586.0,36.4895,36.5093,36.4697,36.4895,4586.0
2020-05-27 13:55:00,36.9,36.91,36.88,36.91,7626.0,36.4895,36.4994,36.4697,36.4994,7626.0
2020-05-27 14:00:00,36.92,36.98,36.9,36.93,13851.0,36.5093,36.5686,36.4895,36.5192,13851.0
2020-05-27 14:05:00,36.93,36.97,36.92,36.95,2560.0,36.5192,36.5587,36.5093,36.539,2560.0
2020-05-27 14:10:00,36.95,37.02,36.95,36.99,7965.0,36.539,36.6082,36.539,36.5785,7965.0
2020-05-27 14:15:00,36.99,37.0,36.96,37.0,8549.0,36.5785,36.5884,36.5489,36.5884,8549.0
2020-05-27 14:20:00,37.0,37.01,36.94,36.98,8283.0,36.5884,36.5983,36.5291,36.5686,8283.0
2020-05-27 14:25:00,36.98,37.01,36.96,36.99,4028.0,36.5686,36.5983,36.5489,36.5785,4028.0
2020-05-27 14:30:00,36.99,36.99,36.93,36.93,9908.0,36.5785,36.5785,36.5192,36.5192,9908.0
2020-05-27 14:35:00,36.94,36.95,36.87,36.88,12372.0,36.5291,36.539,36.4599,36.4697,12372.0
2020-05-27 14:40:00,36.88,36.9,36.82,36.86,10154.0,36.4697,36.4895,36.4104,36.45,10154.0
2020-05-27 14:45:00,36.86,36.86,36.74,36.79,10280.0,36.45,36.45,36.3313,36.3807,10280.0
2020-05-27 14:50:00,36.77,36.82,36.74,36.79,7200.0,36.361,36.4104,36.3313,36.3807,7200.0
2020-05-27 14:55:00,36.79,36.8,36.75,36.78,7730.0,36.3807,36.3906,36.3412,36.3709,7730.0
2020-05-27 15:00:00,36.76,36.83,36.76,36.83,6050.0,36.3511,36.4203,36.3511,36.4203,6050.0
2020-05-27 15:05:00,36.83,36.85,36.8,36.83,6825.0,36.4203,36.4401,36.3906,36.4203,6825.0
2020-05-27 15:10:00,36.83,36.93,36.83,36.91,6508.0,36.4203,36.5192,36.4203,36.4994,6508.0
2020-05-27 15:15:00,36.9,36.9,36.84,36.88,8063.0,36.4895,36.4895,36.4302,36.4697,8063.0
2020-05-27 15:20:00,36.88,36.94,36.88,36.93,6629.0,36.4697,36.5291,36.4697,36.5192,6629.0
2020-05-27 15:25:00,36.95,37.04,36.95,37.01,11559.0,36.539,36.628,36.539,36.5983,11559.0
2020-05-27 15:30:00,37.01,37.03,36.97,37.0,19090.0,36.5983,36.6181,36.5587,36.5884,19090.0
2020-05-27 15:35:00,37.01,37.05,36.99,37.05,12081.0,36.5983,36.6378,36.5785,36.6378,12081.0
2020-05-27 15:40:00,37.05,37.14,37.05,37.11,20281.0,36.6378,36.7268,36.6378,36.6972,20281.0
2020-05-27 15:45:00,37.1,37.21,37.09,37.14,27155.0,36.6873,36.7961,36.6774,36.7268,27155.0
2020-05-27 15:50:00,37.13,37.19,37.04,37.17,46221.0,36.717,36.7763,36.628,36.7565,46221.0
2020-05-27 15:55:00,37.16,37.33,37.16,37.28,147763.0,36.7466,36.9147,36.7466,36.8653,147763.0
2020-05-28 09:30:00,37.95,37.99,37.51,37.6,34589.0,37.5278,37.5674,37.0927,37.1817,34589.0
2020-05-28 09:35:00,37.54,37.57,36.89,36.91,6653.0,37.1224,37.1521,36.4796,36.4994,6653.0
2020-05-28 09:40:00,36.97,37.13,36.83,37.13,10627.0,36.5587,36.717,36.4203,36.717,10627.0
2020-05-28 09:45:00,36.95,37.05,36.77,36.77,2404.0,36.539,36.6378,36.361,36.361,2404.0
2020-05-28 09:50:00,36.87,36.95,36.8,36.89,2699.0,36.4599,36.539,36.3906,36.4796,2699.0
2020-05-28 09:55:00,36.87,37.05,36.83,36.97,3600.0,36.4599,36.6378,36.4203,36.5587,3600.0
2020-05-28 10:00:00,37.04,37.08,36.91,37.0,5047.0,36.628,36.6675,36.4994,36.5884,5047.0
2020-05-28 10:05:00,37.01,37.08,36.98,36.98,4788.0,36.5983,36.6675,36.5686,36.5686,4788.0
2020-05-28 10:10:00,36.95,37.09,36.9,36.93,6235.0,36.539,36.6774,36.4895,36.5192,6235.0
2020-05-28 10:15:00,36.92,36.99,36.83,36.93,8201.0,36.5093,36.5785,36.4203,36.5192,8201.0
2020-05-28 10:20:00,36.91,37.07,36.9,36.97,12336.0,36.4994,36.6576,36.4895,36.5587,12336.0
2020-05-28 10:25:00,36.98,37.06,36.95,37.0,6492.0,36.5686,36.6477,36.539,36.5884,6492.0
2020-05-28 10:30:00,37.02,37.17,37.02,37.15,19568.0,36.6082,36.7565,36.6082,36.7367,19568.0
2020-05-28 10:35:00,37.16,37.19,37.09,37.18,7425.0,36.7466,36.7763,36.6774,36.7664,7425.0
2020-05-28 10:40:00,37.19,37.32,37.19,37.32,5565.0,36.7763,36.9048,36.7763,36.9048,5565.0
2020-05-28 10:45:00,37.27,37.31,37.24,37.29,5158.0,36.8554,36.895,36.8257,36.8752,5158.0
2020-05-28 10:50:00,37.26,37.33,37.23,37.32,7123.0,36.8455,36.9147,36.8158,36.9048,7123.0
2020-05-28 10:55:00,37.29,37.33,37.26,37.28,6000.0,36.8752,36.9147,36.8455,36.8653,6000.0
2020-05-28 11:00:00,37.26,37.28,37.22,37.26,6164.0,36.8455,36.8653,36.806,36.8455,6164.0
2020-05-28 11:05:00,37.27,37.4,37.24,37.33,7866.0,36.8554,36.984,36.8257,36.9147,7866.0
2020-05-28 11:10:00,37.34,37.36,37.27,37.35,8499.0,36.9246,36.9444,36.8554,36.9345,8499.0
2020-05-28 11:15:00,37.36,37.37,37.29,37.31,2100.0,36.9444,36.9543,36.8752,36.895,2100.0
2020-05-28 11:20:00,37.34,37.39,37.29,37.33,6624.0,36.9246,36.9741,36.8752,36.9147,6624.0
2020-05-28 11:25:00,37.33,37.37,37.31,37.37,8633.0,36.9147,36.9543,36.895,36.9543,8633.0
2020-05-28 11:30:00,37.41,37.53,37.41,37.44,13505.0,36.9938,37.1125,36.9938,37.0235,13505.0
2020-05-28 11:35:00,37.45,37.48,37.4,37.44,6103.0,37.0334,37.0631,36.984,37.0235,6103.0
2020-05-28 11:40:00,37.42,37.49,37.4,37.4,7293.0,37.0037,37.073,36.984,36.984,7293.0
2020-05-28 11:45:00,37.38,37.42,37.32,37.42,6871.0,36.9642,37.0037,36.9048,37.0037,6871.0
2020-05-28 11:50:00,37.4,37.47,37.4,37.45,8632.0,36.984,37.0532,36.984,37.0334,8632.0
2020-05-28 11:55:00,37.47,37.51,37.43,37.44,3689.0,37.0532,37.0927,37.0136,37.0235,3689.0
2020-05-28 12:00:00,37.44,37.44,37.36,37.37,5684.0,37.0235,37.0235,36.9444,36.9543,5684.0
2020-05-28 12:05:00,37.36,37.4,37.36,37.37,3324.0,36.9444,36.984,36.9444,36.9543,3324.0
2020-05-28 12:10:00,37.38,37.4,37.31,37.31,3700.0,36.9642,36.984,36.895,36.895,3700.0
2020-05-28 12:15:00,37.28,37.28,37.17,37.17,5600.0,36.8653,36.8653,36.7565,36.7565,5600.0
2020-05-28 12:20:00,37.17,37.28,37.17,37.26,3300.0,36.7565,36.8653,36.7565,36.8455,3300.0
2020-05-28 12:25:00,37.27,37.31,37.24,37.25,14140.0,36.8554,36.895,36.8257,36.8356,14140.0
2020-05-28 12:30:00,37.23,37.24,37.19,37.21,2825.0,36.8158,36.8257,36.7763,36.7961,2825.0
2020-05-28 12:35:00,37.21,37.26,37.19,37.25,11615.0,36.7961,36.8455,36.7763,36.8356,11615.0
2020-05-28 12:40:00,37.24,37.26,37.22,37.22,1346.0,36.8257,36.8455,36.806,36.806,1346.0
2020-05-28 12:45:00,37.2,37.25,37.2,37.22,3225.0,36.7862,36.8356,36.7862,36.806,3225.0
2020-05-28 12:50:00,37.23,37.25,37.16,37.21,5700.0,36.8158,36.8356,36.7466,36.7961,5700.0
2020-05-28 12:55:00,37.19,37.22,37.14,37.22,4393.0,36.7763,36.806,36.7268,36.806,4393.0
2020-05-28 13:00:00,37.22,37.22,37.17,37.19,2245.0,36.806,36.806,36.7565,36.7763,2245.0
2020-05-28 13:05:00,37.21,37.23,37.2,37.21,4815.0,36.7961,36.8158,36.7862,36.7961,4815.0
2020-05-28 13:10:00,37.22,37.24,37.18,37.21,7788.0,36.806,36.8257,36.7664,36.7961,7788.0
2020-05-28 13:15:00,37.2,37.21,37.17,37.17,8222.0,36.7862,36.7961,36.7565,36.7565,8222.0
2020-05-28 13:20:00,37.18,37.24,37.18,37.21,4793.0,36.7664,36.8257,36.7664,36.7961,4793.0
2020-05-28 13:25:00,37.23,37.3,37.23,37.28,3326.0,36.8158,36.8851,36.8158,36.8653,3326.0
2020-05-28 13:30:00,37.27,37.39,37.26,37.37,6230.0,36.8554,36.9741,36.8455,36.9543,6230.0
2020-05-28 13:35:00,37.35,37.36,37.32,37.33,3725.0,36.9345,36.9444,36.9048,36.9147,3725.0
2020-05-28 13:40:00,37.35,37.36,37.31,37.32,2934.0,36.9345,36.9444,36.895,36.9048,2934.0
2020-05-28 13:45:00,37.33,37.33,37.29,37.29,3616.0,36.9147,36.9147,36.8752,36.8752,3616.0
2020-05-28 13:50:00,37.28,37.29,37.25,37.27,5592.0,36.8653,36.8752,36.8356,36.8554,5592.0
2020-05-28 13:55:00,37.27,37.3,37.19,37.24,8886.0,36.8554,36.8851,36.7763,36.8257,8886.0
2020-05-28 14:00:00,37.25,37.26,37.23,37.23,3647.0,36.8356,36.8455,36.8158,36.8158,3647.0
2020-05-28 14:05:00,37.23,37.24,37.21,37.23,3043.0,36.8158,36.8257,36.7961,36.8158,3043.0
2020-05-28 14:10:00,37.19,37.2,37.16,37.16,5178.0,36.7763,36.7862,36.7466,36.7466,5178.0
2020-05-28 14:15:00,37.17,37.2,37.13,37.14,8095.0,36.7565,36.7862,36.717,36.7268,8095.0
2020-05-28 14:20:00,37.15,37.16,37.12,37.12,8970.0,36.7367,36.7466,36.7071,36.7071,8970.0
2020-05-28 14:25:00,37.12,37.15,37.11,37.14,11081.0,36.7071,36.7367,36.6972,36.7268,11081.0
2020-05-28 14:30:00,37.13,37.23,37.12,37.18,10801.0,36.717,36.8158,36.7071,36.7664,10801.0
2020-05-28 14:35:00,37.21,37.23,37.13,37.13,4190.0,36.7961,36.8158,36.717,36.717,4190.0
2020-05-28 14:40:00,37.16,37.16,37.09,37.12,5917.0,36.7466,36.7466,36.6774,36.7071,5917.0
2020-05-28 14:45:00,37.15,37.15,37.05,37.08,43754.0,36.7367,36.7367,36.6378,36.6675,43754.0
2020-05-28 14:50:00,37.09,37.15,37.09,37.1,11691.0,36.6774,36.7367,36.6774,36.6873,11691.0
2020-05-28 14:55:00,37.09,37.11,37.04,37.1,16651.0,36.6774,36.6972,36.628,36.6873,16651.0
2020-05-28 15:00:00,37.08,37.13,37.08,37.13,15258.0,36.6675,36.717,36.6675,36.717,15258.0
2020-05-28 15:05:00,37.12,37.14,37.12,37.14,7926.0,36.7071,36.7268,36.7071,36.7268,7926.0
2020-05-28 15:10:00,37.13,37.2,37.06,37.2,11649.0,36.717,36.7862,36.6477,36.7862,11649.0
2020-05-28 15:15:00,37.2,37.2,36.89,36.89,11238.0,36.7862,36.7862,36.4796,36.4796,11238.0
2020-05-28 15:20:00,36.91,36.91,36.79,36.81,13388.0,36.4994,36.4994,36.3807,36.4005,13388.0
2020-05-28 15:25:00,36.8,36.89,36.75,36.75,18541.0,36.3906,36.4796,36.3412,36.3412,18541.0
2020-05-28 15:30:00,36.74,36.78,36.62,36.64,37615.0,36.3313,36.3709,36.2126,36.2324,37615.0
2020-05-28 15:35:00,36.64,36.82,36.64,36.79,35369.0,36.2324,36.4104,36.2324,36.3807,35369.0
2020-05-28 15:40:00,36.77,36.81,36.73,36.79,19784.0,36.361,36.4005,36.3214,36.3807,19784.0
2020-05-28 15:45:00,36.79,36.8,36.59,36.6,23325.0,36.3807,36.3906,36.183,36.1929,23325.0
2020-05-28 15:50:00,36.6,36.65,36.54,36.63,58464.0,36.1929,36.2423,36.1335,36.2225,58464.0
2020-05-28 15:55:00,36.63,36.76,36.6,36.61,77522.0,36.2225,36.3511,36.1929,36.2027,77522.0
2020-05-29 09:30:00,36.2,36.44,35.94,36.19,12336.0,35.7973,36.0346,35.5402,35.7874,12336.0
2020-05-29 09:35:00,36.19,36.3,36.17,36.17,3190.0,35.7874,35.8962,35.7676,35.7676,3190.0
2020-05-29 09:40:00,36.15,36.15,36.03,36.1,3300.0,35.7479,35.7479,35.6292,35.6984,3300.0
2020-05-29 09:45:00,36.09,36.16,36.03,36.07,8205.0,35.6885,35.7578,35.6292,35.6688,8205.0
2020-05-29 09:50:00,36.08,36.11,36.02,36.02,2790.0,35.6786,35.7083,35.6193,35.6193,2790.0
2020-05-29 09:55:00,36.06,36.06,35.88,35.96,3617.0,35.6589,35.6589,35.4809,35.56,3617.0
2020-05-29 10:00:00,35.93,36.06,35.91,36.01,3792.0,35.5303,35.6589,35.5105,35.6094,3792.0
2020-05-29 10:05:00,36.03,36.15,36.03,36.09,18497.0,35.6292,35.7479,35.6292,35.6885,18497.0
2020-05-29 10:10:00,36.1,36.5,36.1,36.5,20183.0,35.6984,36.094,35.6984,36.094,20183.0
2020-05-29 10:15:00,36.48,36.76,36.45,36.72,26090.0,36.0742,36.3511,36.0445,36.3115,26090.0
2020-05-29 10:20:00,36.71,36.77,36.6,36.69,15310.0,36.3016,36.361,36.1929,36.2819,15310.0
2020-05-29 10:25:00,36.66,36.72,36.53,36.54,10739.0,36.2522,36.3115,36.1236,36.1335,10739.0
2020-05-29 10:30:00,36.54,36.6,36.43,36.43,2492.0,36.1335,36.1929,36.0247,36.0247,2492.0
2020-05-29 10:35:00,36.43,36.47,36.37,36.43,6348.0,36.0247,36.0643,35.9654,36.0247,6348.0
2020-05-29 10:40:00,36.44,36.44,36.3,36.31,4460.0,36.0346,36.0346,35.8962,35.9061,4460.0
2020-05-29 10:45:00,36.31,36.35,36.27,36.28,5900.0,35.9061,35.9456,35.8665,35.8764,5900.0
2020-05-29 10:50:00,36.29,36.36,36.27,36.32,64325.0,35.8863,35.9555,35.8665,35.916,64325.0
2020-05-29 10:55:00,36.32,36.44,36.32,36.38,9631.0,35.916,36.0346,35.916,35.9753,9631.0
2020-05-29 11:00:00,36.36,36.42,36.27,36.29,4560.0,35.9555,36.0149,35.8665,35.8863,4560.0
2020-05-29 11:05:00,36.32,36.38,36.32,36.37,5027.0,35.916,35.9753,35.916,35.9654,5027.0
2020-05-29 11:10:00,36.34,36.38,36.33,36.38,5188.0,35.9357,35.9753,35.9259,35.9753,5188.0
2020-05-29 11:15:00,36.38,36.39,36.25,36.26,5685.0,35.9753,35.9852,35.8467,35.8566,5685.0
2020-05-29 11:20:00,36.27,36.32,36.23,36.31,6789.0,35.8665,35.916,35.827,35.9061,6789.0
2020-05-29 11:25:00,36.31,36.36,36.29,36.32,5313.0,35.9061,35.9555,35.8863,35.916,5313.0
2020-05-29 11:30:00,36.31,36.37,36.3,36.34,4676.0,35.9061,35.9654,35.8962,35.9357,4676.0
2020-05-29 11:35:00,36.32,36.45,36.32,36.41,3545.0,35.916,36.0445,35.916,36.005,3545.0
2020-05-29 11:40:00,36.41,36.41,36.35,36.38,3548.0,36.005,36.005,35.9456,35.9753,3548.0
2020-05-29 11:45:00,36.41,36.46,36.38,36.44,4900.0,36.005,36.0544,35.9753,36.0346,4900.0
2020-05-29 11:50:00,36.45,36.56,36.45,36.53,11311.0,36.0445,36.1533,36.0445,36.1236,11311.0
2020-05-29 11:55:00,36.51,36.57,36.51,36.52,6122.0,36.1039,36.1632,36.1039,36.1137,6122.0
2020-05-29 12:00:00,36.52,36.55,36.5,36.51,5300.0,36.1137,36.1434,36.094,36.1039,5300.0
2020-05-29 12:05:00,36.51,36.55,36.47,36.48,4700.0,36.1039,36.1434,36.0643,36.0742,4700.0
2020-05-29 12:10:00,36.5,36.55,36.49,36.49,5601.0,36.094,36.1434,36.0841,36.0841,5601.0
2020-05-29 12:15:00,36.48,36.48,36.44,36.44,5200.0,36.0742,36.0742,36.0346,36.0346,5200.0
2020-05-29 12:20:00,36.42,36.44,36.4,36.44,2750.0,36.0149,36.0346,35.9951,36.0346,2750.0
2020-05-29 12:25:00,36.44,36.52,36.44,36.5,8281.0,36.0346,36.1137,36.0346,36.094,8281.0
2020-05-29 12:30:00,36.48,36.51,36.46,36.48,5890.0,36.0742,36.1039,36.0544,36.0742,5890.0
2020-05-29 12:35:00,36.49,36.5,36.45,36.5,3201.0,36.0841,36.094,36.0445,36.094,3201.0
2020-05-29 12:40:00,36.5,36.5,36.43,36.45,4805.0,36.094,36.094,36.0247,36.0445,4805.0
2020-05-29 12:45:00,36.46,36.5,36.44,36.48,7200.0,36.0544,36.094,36.0346,36.0742,7200.0
2020-05-29 12:50:00,36.47,36.49,36.36,36.42,6278.0,36.0643,36.0841,35.9555,36.0149,6278.0
2020-05-29 12:55:00,36.4,36.55,36.39,36.51,24057.0,35.9951,36.1434,35.9852,36.1039,24057.0
2020-05-29 13:00:00,36.49,36.52,36.46,36.46,9101.0,36.0841,36.1137,36.0544,36.0544,9101.0
2020-05-29 13:05:00,36.48,36.54,36.47,36.48,5645.0,36.0742,36.1335,36.0643,36.0742,5645.0
2020-05-29 13:10:00,36.46,36.52,36.43,36.51,3720.0,36.0544,36.1137,36.0247,36.1039,3720.0
2020-05-29 13:15:00,36.52,36.55,36.5,36.51,4366.0,36.1137,36.1434,36.094,36.1039,4366.0
2020-05-29 13:20:00,36.52,36.54,36.51,36.54,6300.0,36.1137,36.1335,36.1039,36.1335,6300.0
2020-05-29 13:25:00,36.55,36.58,36.52,36.55,5448.0,36.1434,36.1731,36.1137,36.1434,5448.0
2020-05-29 13:30:00,36.54,36.56,36.53,36.54,3923.0,36.1335,36.1533,36.1236,36.1335,3923.0
2020-05-29 13:35:00,36.53,36.53,36.43,36.43,3600.0,36.1236,36.1236,36.0247,36.0247,3600.0
2020-05-29 13:40:00,36.44,36.49,36.44,36.45,5101.0,36.0346,36.0841,36.0346,36.0445,5101.0
2020-05-29 13:45:00,36.44,36.49,36.41,36.41,4810.0,36.0346,36.0841,36.005,36.005,4810.0
2020-05-29 13:50:00,36.41,36.48,36.4,36.47,6927.0,36.005,36.0742,35.9951,36.0643,6927.0
2020-05-29 13:55:00,36.5,36.57,36.48,36.52,9890.0,36.094,36.1632,36.0742,36.1137,9890.0
2020-05-29 14:00:00,36.5,36.54,36.47,36.51,6103.0,36.094,36.1335,36.0643,36.1039,6103.0
2020-05-29 14:05:00,36.49,36.61,36.47,36.59,11667.0,36.0841,36.2027,36.0643,36.183,11667.0
2020-05-29 14:10:00,36.59,36.61,36.53,36.59,7085.0,36.183,36.2027,36.1236,36.183,7085.0
2020-05-29 14:15:00,36.6,36.65,36.53,36.65,6918.0,36.1929,36.2423,36.1236,36.2423,6918.0
2020-05-29 14:20:00,36.67,36.74,36.66,36.71,6000.0,36.2621,36.3313,36.2522,36.3016,6000.0
2020-05-29 14:25:00,36.73,36.77,36.69,36.74,5977.0,36.3214,36.361,36.2819,36.3313,5977.0
2020-05-29 14:30:00,36.74,36.75,36.69,36.75,4552.0,36.3313,36.3412,36.2819,36.3412,4552.0
2020-05-29 14:35:00,36.77,36.77,36.72,36.75,7753.0,36.361,36.361,36.3115,36.3412,7753.0
2020-05-29 14:40:00,36.79,36.81,36.74,36.74,8736.0,36.3807,36.4005,36.3313,36.3313,8736.0
2020-05-29 14:45:00,36.73,36.78,36.66,36.67,6419.0,36.3214,36.3709,36.2522,36.2621,6419.0
2020-05-29 14:50:00,36.68,36.68,36.43,36.52,12080.0,36.272,36.272,36.0247,36.1137,12080.0
2020-05-29 14:55:00,36.56,36.94,36.49,36.94,9803.0,36.1533,36.5291,36.0841,36.5291,9803.0
2020-05-29 15:00:00,37.03,37.13,36.98,37.13,9698.0,36.6181,36.717,36.5686,36.717,9698.0
2020-05-29 15:05:00,37.11,37.11,37.03,37.05,8442.0,36.6972,36.6972,36.6181,36.6378,8442.0
2020-05-29 15:10:00,37.07,37.1,36.96,36.96,12585.0,36.6576,36.6873,36.5489,36.5489,12585.0
2020-05-29 15:15:00,36.98,37.03,36.93,37.0,10076.0,36.5686,36.6181,36.5192,36.5884,10076.0
2020-05-29 15:20:00,36.99,37.13,36.98,37.13,11372.0,36.5785,36.717,36.5686,36.717,11372.0
2020-05-29 15:25:00,37.11,37.12,37.0,37.06,14991.0,36.6972,36.7071,36.5884,36.6477,14991.0
2020-05-29 15:30:00,37.06,37.11,37.02,37.05,16272.0,36.6477,36.6972,36.6082,36.6378,16272.0
2020-05-29 15:35:00,37.05,37.06,36.93,37.0,16669.0,36.6378,36.6477,36.5192,36.5884,16669.0
2020-05-29 15:40:00,36.98,37.03,36.95,37.0,17328.0,36.5686,36.6181,36.539,36.5884,17328.0
2020-05-29 15:45:00,37.01,37.03,36.85,36.86,27389.0,36.5983,36.6181,36.4401,36.45,27389.0
2020-05-29 15:50:00,36.87,37.11,36.87,37.04,64198.0,36.4599,36.6972,36.4599,36.628,64198.0
2020-05-29 15:55:00,37.02,37.05,36.93,36.93,89841.0,36.6082,36.6378,36.5192,36.5192,89841.0
2020-06-01 09:30:00,36.98,37.02,36.77,36.81,28149.0,36.5686,36.6082,36.361,36.4005,28149.0
2020-06-01 09:35:00,36.8,37.1,36.8,37.1,12815.0,36.3906,36.6873,36.3906,36.6873,12815.0
2020-06-01 09:40:00,37.13,37.42,37.12,37.33,7799.0,36.717,37.0037,36.7071,36.9147,7799.0
2020-06-01 09:45:00,37.28,37.41,37.27,37.36,4300.0,36.8653,36.9938,36.8554,36.9444,4300.0
2020-06-01 09:50:00,37.3,37.43,37.27,37.36,18590.0,36.8851,37.0136,36.8554,36.9444,18590.0
2020-06-01 09:55:00,37.35,37.45,37.34,37.43,7647.0,36.9345,37.0334,36.9246,37.0136,7647.0
2020-06-01 10:00:00,37.42,37.54,37.36,37.45,21977.0,37.0037,37.1224,36.9444,37.0334,21977.0
2020-06-01 10:05:00,37.45,37.5,37.4,37.48,13759.0,37.0334,37.0828,36.984,37.0631,13759.0
2020-06-01 10:10:00,37.49,37.56,37.45,37.52,12817.0,37.073,37.1422,37.0334,37.1026,12817.0
2020-06-01 10:15:00,37.51,37.64,37.48,37.62,16019.0,37.0927,37.2213,37.0631,37.2015,16019.0
2020-06-01 10:20:00,37.62,37.76,37.61,37.64,6502.0,37.2015,37.34,37.1916,37.2213,6502.0
2020-06-01 10:25:00,37.64,37.68,37.56,37.63,4660.0,37.2213,37.2608,37.1422,37.2114,4660.0
2020-06-01 10:30:00,37.63,37.68,37.6,37.66,8664.0,37.2114,37.2608,37.1817,37.2411,8664.0
2020-06-01 10:35:00,37.67,37.77,37.67,37.74,3513.0,37.251,37.3498,37.251,37.3202,3513.0
2020-06-01 10:40:00,37.73,37.8,37.68,37.79,6401.0,37.3103,37.3795,37.2608,37.3696,6401.0
2020-06-01 10:45:00,37.79,37.8,37.72,37.77,10473.0,37.3696,37.3795,37.3004,37.3498,10473.0
2020-06-01 10:50:00,37.74,37.8,37.64,37.79,17348.0,37.3202,37.3795,37.2213,37.3696,17348.0
2020-06-01 10:55:00,37.79,37.8,37.67,37.7,21395.0,37.3696,37.3795,37.251,37.2806,21395.0
2020-06-01 11:00:00,37.71,37.72,37.59,37.61,11224.0,37.2905,37.3004,37.1718,37.1916,11224.0
2020-06-01 11:05:00,37.62,37.68,37.6,37.61,10595.0,37.2015,37.2608,37.1817,37.1916,10595.0
2020-06-01 11:10:00,37.59,37.63,37.54,37.6,6357.0,37.1718,37.2114,37.1224,37.1817,6357.0
2020-06-01 11:15:00,37.58,37.79,37.56,37.73,7912.0,37.162,37.3696,37.1422,37.3103,7912.0
2020-06-01 11:20:00,37.73,37.88,37.73,37.75,16665.0,37.3103,37.4586,37.3103,37.3301,16665.0
2020-06-01 11:25:00,37.76,37.78,37.72,37.75,8531.0,37.34,37.3597,37.3004,37.3301,8531.0
2020-06-01 11:30:00,37.75,37.78,37.61,37.65,14769.0,37.3301,37.3597,37.1916,37.2312,14769.0
2020-06-01 11:35:00,37.65,37.71,37.64,37.71,8676.0,37.2312,37.2905,37.2213,37.2905,8676.0
2020-06-01 11:40:00,37.74,37.75,37.7,37.72,3670.0,37.3202,37.3301,37.2806,37.3004,3670.0
2020-06-01 11:45:00,37.72,37.78,37.7,37.75,6996.0,37.3004,37.3597,37.2806,37.3301,6996.0
2020-06-01 11:50:00,37.77,37.86,37.76,37.83,7100.0,37.3498,37.4388,37.34,37.4092,7100.0
2020-06-01 11:55:00,37.83,37.94,37.8,37.91,30631.0,37.4092,37.5179,37.3795,37.4883,30631.0
2020-06-01 12:00:00,37.91,37.91,37.82,37.9,10866.0,37.4883,37.4883,37.3993,37.4784,10866.0
2020-06-01 12:05:00,37.9,37.96,37.9,37.95,6719.0,37.4784,37.5377,37.4784,37.5278,6719.0
2020-06-01 12:10:00,37.96,37.97,37.91,37.95,7527.0,37.5377,37.5476,37.4883,37.5278,7527.0
2020-06-01 12:15:00,37.95,37.96,37.93,37.94,4972.0,37.5278,37.5377,37.5081,37.5179,4972.0
2020-06-01 12:20:00,37.95,37.99,37.94,37.97,12883.0,37.5278,37.5674,37.5179,37.5476,12883.0
2020-06-01 12:25:00,37.97,37.99,37.94,37.95,15697.0,37.5476,37.5674,37.5179,37.5278,15697.0
2020-06-01 12:30:00,37.95,38.0,37.95,37.98,9010.0,37.5278,37.5773,37.5278,37.5575,9010.0
2020-06-01 12:35:00,37.98,38.0,37.91,37.92,23716.0,37.5575,37.5773,37.4883,37.4982,23716.0
2020-06-01 12:40:00,37.93,37.94,37.86,37.87,3900.0,37.5081,37.5179,37.4388,37.4487,3900.0
2020-06-01 12:45:00,37.88,37.93,37.87,37.93,6005.0,37.4586,37.5081,37.4487,37.5081,6005.0
2020-06-01 12:50:00,37.95,37.97,37.92,37.95,4346.0,37.5278,37.5476,37.4982,37.5278,4346.0
2020-06-01 12:55:00,37.95,38.0,37.95,37.99,33381.0,37.5278,37.5773,37.5278,37.5674,33381.0
2020-06-01 13:00:00,38.0,38.0,37.94,37.96,6809.0,37.5773,37.5773,37.5179,37.5377,6809.0
2020-06-01 13:05:00,37.96,37.96,37.88,37.89,16167.0,37.5377,37.5377,37.4586,37.4685,16167.0
2020-06-01 13:10:00,37.9,37.95,37.88,37.9,9326.0,37.4784,37.5278,37.4586,37.4784,9326.0
2020-06-01 13:15:00,37.91,37.92,37.86,37.92,5280.0,37.4883,37.4982,37.4388,37.4982,5280.0
2020-06-01 13:20:00,37.91,37.92,37.9,37.92,4803.0,37.4883,37.4982,37.4784,37.4982,4803.0
2020-06-01 13:25:00,37.94,37.95,37.91,37.92,6253.0,37.5179,37.5278,37.4883,37.4982,6253.0
2020-06-01 13:30:00,37.91,38.0,37.9,37.95,7456.0,37.4883,37.5773,37.4784,37.5278,7456.0
2020-06-01 13:35:00,37.95,38.05,37.94,38.0,13759.0,37.5278,37.6267,37.5179,37.5773,13759.0
2020-06-01 13:40:00,38.0,38.09,37.99,38.09,10910.0,37.5773,37.6663,37.5674,37.6663,10910.0
2020-06-01 13:45:00,38.11,38.11,38.07,38.07,8404.0,37.6861,37.6861,37.6465,37.6465,8404.0
2020-06-01 13:50:00,38.08,38.12,38.08,38.09,9062.0,37.6564,37.6959,37.6564,37.6663,9062.0
2020-06-01 13:55:00,38.09,38.1,37.98,38.02,6069.0,37.6663,37.6762,37.5575,37.5971,6069.0
2020-06-01 14:00:00,38.02,38.05,38.0,38.05,6917.0,37.5971,37.6267,37.5773,37.6267,6917.0
2020-06-01 14:05:00,38.05,38.06,38.02,38.02,9250.0,37.6267,37.6366,37.5971,37.5971,9250.0
2020-06-01 14:10:00,38.03,38.11,38.02,38.08,16939.0,37.6069,37.6861,37.5971,37.6564,16939.0
2020-06-01 14:15:00,38.08,38.08,38.02,38.04,11358.0,37.6564,37.6564,37.5971,37.6168,11358.0
2020-06-01 14:20:00,38.04,38.06,38.01,38.03,10215.0,37.6168,37.6366,37.5872,37.6069,10215.0
2020-06-01 14:25:00,38.03,38.03,37.97,37.97,18264.0,37.6069,37.6069,37.5476,37.5476,18264.0
2020-06-01 14:30:00,37.95,37.99,37.95,37.98,11481.0,37.5278,37.5674,37.5278,37.5575,11481.0
2020-06-01 14:35:00,37.98,37.99,37.92,37.95,12220.0,37.5575,37.5674,37.4982,37.5278,12220.0
2020-06-01 14:40:00,37.95,38.0,37.94,37.96,10108.0,37.5278,37.5773,37.5179,37.5377,10108.0
2020-06-01 14:45:00,37.97,38.02,37.96,38.0,10972.0,37.5476,37.5971,37.5377,37.5773,10972.0
2020-06-01 14:50:00,38.0,38.08,37.99,38.02,18122.0,37.5773,37.6564,37.5674,37.5971,18122.0
2020-06-01 14:55:00,38.02,38.07,38.02,38.04,12456.0,37.5971,37.6465,37.5971,37.6168,12456.0
2020-06-01 15:00:00,38.05,38.1,38.04,38.05,8982.0,37.6267,37.6762,37.6168,37.6267,8982.0
2020-06-01 15:05:00,38.05,38.06,37.97,37.99,10469.0,37.6267,37.6366,37.5476,37.5674,10469.0
2020-06-01 15:10:00,37.98,37.99,37.94,37.95,9903.0,37.5575,37.5674,37.5179,37.5278,9903.0
2020-06-01 15:15:00,37.94,37.96,37.92,37.94,11644.0,37.5179,37.5377,37.4982,37.5179,11644.0
2020-06-01 15:20:00,37.95,37.95,37.89,37.91,14451.0,37.5278,37.5278,37.4685,37.4883,14451.0
2020-06-01 15:25:00,37.91,37.94,37.9,37.91,19176.0,37.4883,37.5179,37.4784,37.4883,19176.0
2020-06-01 15:30:00,37.91,37.95,37.89,37.95,30743.0,37.4883,37.5278,37.4685,37.5278,30743.0
2020-06-01 15:35:00,37.95,37.97,37.85,37.87,27099.0,37.5278,37.5476,37.429,37.4487,27099.0
2020-06-01 15:40:00,37.87,37.89,37.84,37.88,28704.0,37.4487,37.4685,37.4191,37.4586,28704.0
2020-06-01 15:45:00,37.88,37.89,37.73,37.75,44538.0,37.4586,37.4685,37.3103,37.3301,44538.0
2020-06-01 15:50:00,37.74,37.94,37.69,37.91,108380.0,37.3202,37.5179,37.2707,37.4883,108380.0
2020-06-01 15:55:00,37.91,38.07,37.83,37.96,283431.0,37.4883,37.6465,37.4092,37.5377,283431.0
2020-06-02 09:30:00,38.36,38.69,38.34,38.55,34340.0,37.9333,38.2596,37.9135,38.1212,34340.0
2020-06-02 09:35:00,38.55,38.58,38.3,38.43,20195.0,38.1212,38.1508,37.8739,38.0025,20195.0
2020-06-02 09:40:00,38.44,38.65,38.43,38.62,9296.0,38.0124,38.2201,38.0025,38.1904,9296.0
2020-06-02 09:45:00,38.62,38.68,38.54,38.67,20587.0,38.1904,38.2497,38.1113,38.2398,20587.0
2020-06-02 09:50:00,38.69,38.88,38.67,38.88,21903.0,38.2596,38.4475,38.2398,38.4475,21903.0
2020-06-02 09:55:00,38.91,38.96,38.87,38.88,13773.0,38.4772,38.5266,38.4376,38.4475,13773.0
2020-06-02 10:00:00,38.89,39.07,38.89,39.01,36442.0,38.4574,38.6354,38.4574,38.576,36442.0
2020-06-02 10:05:00,39.01,39.15,38.99,39.1,24260.0,38.576,38.7145,38.5563,38.665,24260.0
2020-06-02 10:10:00,39.1,39.2,39.06,39.13,23371.0,38.665,38.7639,38.6255,38.6947,23371.0
2020-06-02 10:15:00,39.13,39.29,39.12,39.28,27514.0,38.6947,38.8529,38.6848,38.843,27514.0
2020-06-02 10:20:00,39.29,39.4,39.26,39.32,31046.0,38.8529,38.9617,38.8233,38.8826,31046.0
2020-06-02 10:25:00,39.32,39.38,39.29,39.33,23252.0,38.8826,38.9419,38.8529,38.8925,23252.0
2020-06-02 10:30:00,39.34,39.36,39.18,39.22,19440.0,38.9024,38.9222,38.7442,38.7837,19440.0
2020-06-02 10:35:00,39.22,39.29,39.15,39.16,9450.0,38.7837,38.8529,38.7145,38.7244,9450.0
2020-06-02 10:40:00,39.16,39.18,39.06,39.06,12549.0,38.7244,38.7442,38.6255,38.6255,12549.0
2020-06-02 10:45:00,39.06,39.1,38.98,39.02,15470.0,38.6255,38.665,38.5464,38.5859,15470.0
2020-06-02 10:50:00,39.01,39.13,38.98,39.12,10854.0,38.576,38.6947,38.5464,38.6848,10854.0
2020-06-02 10:55:00,39.13,39.23,39.13,39.21,12010.0,38.6947,38.7936,38.6947,38.7738,12010.0
2020-06-02 11:00:00,39.22,39.32,39.08,39.14,26249.0,38.7837,38.8826,38.6453,38.7046,26249.0
2020-06-02 11:05:00,39.14,39.18,39.06,39.14,43489.0,38.7046,38.7442,38.6255,38.7046,43489.0
2020-06-02 11:10:00,39.14,39.26,39.13,39.16,28910.0,38.7046,38.8233,38.6947,38.7244,28910.0
2020-06-02 11:15:00,39.15,39.19,39.13,39.18,7993.0,38.7145,38.754,38.6947,38.7442,7993.0
2020-06-02 11:20:00,39.18,39.24,39.16,39.24,9584.0,38.7442,38.8035,38.7244,38.8035,9584.0
2020-06-02 11:25:00,39.23,39.28,39.21,39.26,10322.0,38.7936,38.843,38.7738,38.8233,10322.0
2020-06-02 11:30:00,39.25,39.31,39.23,39.24,4180.0,38.8134,38.8727,38.7936,38.8035,4180.0
2020-06-02 11:35:00,39.24,39.34,39.22,39.3,8935.0,38.8035,38.9024,38.7837,38.8628,8935.0
2020-06-02 11:40:00,39.32,39.35,39.3,39.3,6423.0,38.8826,38.9123,38.8628,38.8628,6423.0
2020-06-02 11:45:00,39.28,39.36,39.22,39.23,72754.0,38.843,38.9222,38.7837,38.7936,72754.0
2020-06-02 11:50:00,39.22,39.38,39.18,39.25,41632.0,38.7837,38.9419,38.7442,38.8134,41632.0
2020-06-02 11:55:00,39.23,39.36,39.21,39.28,82985.0,38.7936,38.9222,38.7738,38.843,82985.0
2020-06-02 12:00:00,39.28,39.39,39.2,39.33,33031.0,38.843,38.9518,38.7639,38.8925,33031.0
2020-06-02 12:05:00,39.35,39.38,39.34,39.37,4741.0,38.9123,38.9419,38.9024,38.932,4741.0
2020-06-02 12:10:00,39.37,39.49,39.37,39.4,32070.0,38.932,39.0507,38.932,38.9617,32070.0
2020-06-02 12:15:00,39.41,39.44,39.34,39.34,11228.0,38.9716,39.0013,38.9024,38.9024,11228.0
2020-06-02 12:20:00,39.34,39.39,39.33,39.39,33577.0,38.9024,38.9518,38.8925,38.9518,33577.0
2020-06-02 12:25:00,39.39,39.51,39.39,39.51,12510.0,38.9518,39.0705,38.9518,39.0705,12510.0
2020-06-02 12:30:00,39.52,39.54,39.48,39.53,12605.0,39.0804,39.1002,39.0408,39.0903,12605.0
2020-06-02 12:35:00,39.52,39.52,39.45,39.5,9532.0,39.0804,39.0804,39.0112,39.0606,9532.0
2020-06-02 12:40:00,39.51,39.55,39.49,39.51,3695.0,39.0705,39.11,39.0507,39.0705,3695.0
2020-06-02 12:45:00,39.52,39.61,39.52,39.58,9568.0,39.0804,39.1694,39.0804,39.1397,9568.0
2020-06-02 12:50:00,39.56,39.61,39.55,39.61,10320.0,39.1199,39.1694,39.11,39.1694,10320.0
2020-06-02 12:55:00,39.59,39.62,39.55,39.55,28005.0,39.1496,39.1793,39.11,39.11,28005.0
2020-06-02 13:00:00,39.56,39.57,39.5,39.55,14649.0,39.1199,39.1298,39.0606,39.11,14649.0
2020-06-02 13:05:00,39.55,39.56,39.51,39.55,7714.0,39.11,39.1199,39.0705,39.11,7714.0
2020-06-02 13:10:00,39.56,39.61,39.54,39.6,5575.0,39.1199,39.1694,39.1002,39.1595,5575.0
2020-06-02 13:15:00,39.6,39.61,39.53,39.53,4058.0,39.1595,39.1694,39.0903,39.0903,4058.0
2020-06-02 13:20:00,39.53,39.59,39.48,39.49,62292.0,39.0903,39.1496,39.0408,39.0507,62292.0
2020-06-02 13:25:00,39.49,39.49,39.32,39.35,5172.0,39.0507,39.0507,38.8826,38.9123,5172.0
2020-06-02 13:30:00,39.35,39.35,39.22,39.23,8683.0,38.9123,38.9123,38.7837,38.7936,8683.0
2020-06-02 13:35:00,39.23,39.24,39.16,39.18,7295.0,38.7936,38.8035,38.7244,38.7442,7295.0
2020-06-02 13:40:00,39.17,39.37,39.14,39.32,65669.0,38.7343,38.932,38.7046,38.8826,65669.0
2020-06-02 13:45:00,39.33,39.45,39.3,39.38,82053.0,38.8925,39.0112,38.8628,38.9419,82053.0
2020-06-02 13:50:00,39.38,39.48,39.34,39.47,56940.0,38.9419,39.0408,38.9024,39.0309,56940.0
2020-06-02 13:55:00,39.45,39.45,39.4,39.43,7554.0,39.0112,39.0112,38.9617,38.9914,7554.0
2020-06-02 14:00:00,39.42,39.58,39.38,39.54,39616.0,38.9815,39.1397,38.9419,39.1002,39616.0
2020-06-02 14:05:00,39.53,39.55,39.46,39.55,19569.0,39.0903,39.11,39.021,39.11,19569.0
2020-06-02 14:10:00,39.55,39.6,39.53,39.56,43788.0,39.11,39.1595,39.0903,39.1199,43788.0
2020-06-02 14:15:00,39.55,39.62,39.53,39.62,14290.0,39.11,39.1793,39.0903,39.1793,14290.0
2020-06-02 14:20:00,39.63,39.63,39.51,39.55,13659.0,39.1891,39.1891,39.0705,39.11,13659.0
2020-06-02 14:25:00,39.55,39.6,39.38,39.41,34489.0,39.11,39.1595,38.9419,38.9716,34489.0
2020-06-02 14:30:00,39.38,39.57,39.33,39.53,64601.0,38.9419,39.1298,38.8925,39.0903,64601.0
2020-06-02 14:35:00,39.55,39.6,39.44,39.57,29606.0,39.11,39.1595,39.0013,39.1298,29606.0
2020-06-02 14:40:00,39.61,39.62,39.56,39.58,10228.0,39.1694,39.1793,39.1199,39.1397,10228.0
2020-06-02 14:45:00,39.58,39.6,39.56,39.6,9028.0,39.1397,39.1595,39.1199,39.1595,9028.0
2020-06-02 14:50:00,39.61,39.62,39.57,39.58,14581.0,39.1694,39.1793,39.1298,39.1397,14581.0
2020-06-02 14:55:00,39.57,39.62,39.54,39.55,8535.0,39.1298,39.1793,39.1002,39.11,8535.0
2020-06-02 15:00:00,39.54,39.56,39.5,39.55,13420.0,39.1002,39.1199,39.0606,39.11,13420.0
2020-06-02 15:05:00,39.54,39.58,39.52,39.57,12912.0,39.1002,39.1397,39.0804,39.1298,12912.0
2020-06-02 15:10:00,39.55,39.59,39.53,39.58,44489.0,39.11,39.1496,39.0903,39.1397,44489.0
2020-06-02 15:15:00,39.57,39.58,39.52,39.57,36972.0,39.1298,39.1397,39.0804,39.1298,36972.0
2020-06-02 15:20:00,39.56,39.62,39.53,39.55,36657.0,39.1199,39.1793,39.0903,39.11,36657.0
2020-06-02 15:25:00,39.55,39.58,39.51,39.55,58643.0,39.11,39.1397,39.0705,39.11,58643.0
2020-06-02 15:30:00,39.55,39.59,39.52,39.55,69522.0,39.11,39.1496,39.0804,39.11,69522.0
2020-06-02 15:35:00,39.56,39.61,39.54,39.57,26237.0,39.1199,39.1694,39.1002,39.1298,26237.0
2020-06-02 15:40:00,39.57,39.6,39.53,39.58,23433.0,39.1298,39.1595,39.0903,39.1397,23433.0
2020-06-02 15:45:00,39.58,39.65,39.47,39.64,71545.0,39.1397,39.2089,39.0309,39.199,71545.0
2020-06-02 15:50:00,39.65,39.72,39.6,39.64,45125.0,39.2089,39.2781,39.1595,39.199,45125.0
2020-06-02 15:55:00,39.63,39.67,39.56,39.65,157106.0,39.1891,39.2287,39.1199,39.2089,157106.0
2020-06-03 09:30:00,40.0,40.59,39.92,40.39,46132.0,39.555,40.1385,39.4759,39.9407,46132.0
2020-06-03 09:35:00,40.39,40.49,40.18,40.3,23694.0,39.9407,40.0396,39.733,39.8517,23694.0
2020-06-03 09:40:00,40.29,40.48,40.21,40.46,20746.0,39.8418,40.0297,39.7627,40.0099,20746.0
2020-06-03 09:45:00,40.46,40.69,40.42,40.45,71544.0,40.0099,40.2374,39.9704,40.0,71544.0
2020-06-03 09:50:00,40.42,40.59,40.33,40.35,6517.0,39.9704,40.1385,39.8814,39.9011,6517.0
2020-06-03 09:55:00,40.36,40.44,40.18,40.18,17520.0,39.911,39.9901,39.733,39.733,17520.0
2020-06-03 10:00:00,40.2,40.23,40.07,40.18,45105.0,39.7528,39.7825,39.6243,39.733,45105.0
2020-06-03 10:05:00,40.19,40.39,40.15,40.27,22398.0,39.7429,39.9407,39.7034,39.822,22398.0
2020-06-03 10:10:00,40.28,40.57,40.26,40.52,4771.0,39.8319,40.1187,39.8121,40.0692,4771.0
2020-06-03 10:15:00,40.54,40.65,40.5,40.57,16332.0,40.089,40.1978,40.0495,40.1187,16332.0
2020-06-03 10:20:00,40.59,40.76,40.58,40.76,20105.0,40.1385,40.3066,40.1286,40.3066,20105.0
2020-06-03 10:25:00,40.76,40.84,40.65,40.79,33919.0,40.3066,40.3857,40.1978,40.3362,33919.0
2020-06-03 10:30:00,40.75,40.75,40.6,40.7,37633.0,40.2967,40.2967,40.1484,40.2472,37633.0
2020-06-03 10:35:00,40.67,40.7,40.61,40.67,37668.0,40.2176,40.2472,40.1582,40.2176,37668.0
2020-06-03 10:40:00,40.67,40.71,40.62,40.71,7530.0,40.2176,40.2571,40.1681,40.2571,7530.0
2020-06-03 10:45:00,40.7,40.73,40.62,40.64,17599.0,40.2472,40.2769,40.1681,40.1879,17599.0
2020-06-03 10:50:00,40.66,40.68,40.51,40.52,34606.0,40.2077,40.2275,40.0594,40.0692,34606.0
2020-06-03 10:55:00,40.53,40.53,40.37,40.39,16979.0,40.0791,40.0791,39.9209,39.9407,16979.0
2020-06-03 11:00:00,40.37,40.37,40.27,40.3,22803.0,39.9209,39.9209,39.822,39.8517,22803.0
2020-06-03 11:05:00,40.3,40.4,40.29,40.32,8566.0,39.8517,39.9506,39.8418,39.8715,8566.0
2020-06-03 11:10:00,40.31,40.39,40.3,40.38,22323.0,39.8616,39.9407,39.8517,39.9308,22323.0
2020-06-03 11:15:00,40.38,40.41,40.29,40.31,21939.0,39.9308,39.9605,39.8418,39.8616,21939.0
2020-06-03 11:20:00,40.31,40.43,40.29,40.37,16579.0,39.8616,39.9803,39.8418,39.9209,16579.0
2020-06-03 11:25:00,40.38,40.38,40.22,40.22,10573.0,39.9308,39.9308,39.7726,39.7726,10573.0
2020-06-03 11:30:00,40.27,40.38,40.25,40.36,6429.0,39.822,39.9308,39.8023,39.911,6429.0
2020-06-03 11:35:00,40.35,40.39,40.31,40.36,6400.0,39.9011,39.9407,39.8616,39.911,6400.0
2020-06-03 11:40:00,40.37,40.4,40.33,40.33,12409.0,39.9209,39.9506,39.8814,39.8814,12409.0
2020-06-03 11:45:00,40.33,40.34,40.24,40.24,9148.0,39.8814,39.8913,39.7924,39.7924,9148.0
2020-06-03 11:50:00,40.23,40.24,40.06,40.12,18897.0,39.7825,39.7924,39.6144,39.6737,18897.0
2020-06-03 11:55:00,40.12,40.18,40.06,40.11,10192.0,39.6737,39.733,39.6144,39.6638,10192.0
2020-06-03 12:00:00,40.11,40.12,40.03,40.05,17043.0,39.6638,39.6737,39.5847,39.6045,17043.0
2020-06-03 12:05:00,40.04,40.13,40.03,40.1,8157.0,39.5946,39.6836,39.5847,39.6539,8157.0
2020-06-03 12:10:00,40.11,40.21,40.1,40.21,7490.0,39.6638,39.7627,39.6539,39.7627,7490.0
2020-06-03 12:15:00,40.23,40.23,40.14,40.2,14373.0,39.7825,39.7825,39.6935,39.7528,14373.0
2020-06-03 12:20:00,40.21,40.25,40.18,40.24,5896.0,39.7627,39.8023,39.733,39.7924,5896.0
2020-06-03 12:25:00,40.24,40.31,40.24,40.31,12076.0,39.7924,39.8616,39.7924,39.8616,12076.0
2020-06-03 12:30:00,40.32,40.32,40.17,40.2,39958.0,39.8715,39.8715,39.7231,39.7528,39958.0
2020-06-03 12:35:00,40.2,40.24,40.2,40.21,5056.0,39.7528,39.7924,39.7528,39.7627,5056.0
2020-06-03 12:40:00,40.2,40.24,40.2,40.23,3401.0,39.7528,39.7924,39.7528,39.7825,3401.0
2020-06-03 12:45:00,40.23,40.24,40.08,40.08,3611.0,39.7825,39.7924,39.6341,39.6341,3611.0
2020-06-03 12:50:00,40.09,40.15,40.09,40.13,6344.0,39.644,39.7034,39.644,39.6836,6344.0
2020-06-03 12:55:00,40.14,40.19,40.12,40.16,7202.0,39.6935,39.7429,39.6737,39.7133,7202.0
2020-06-03 13:00:00,40.15,40.22,40.15,40.22,6200.0,39.7034,39.7726,39.7034,39.7726,6200.0
2020-06-03 13:05:00,40.22,40.29,40.2,40.29,7400.0,39.7726,39.8418,39.7528,39.8418,7400.0
2020-06-03 13:10:00,40.28,40.3,40.23,40.23,9438.0,39.8319,39.8517,39.7825,39.7825,9438.0
2020-06-03 13:15:00,40.25,40.26,40.22,40.24,4489.0,39.8023,39.8121,39.7726,39.7924,4489.0
2020-06-03 13:20:00,40.24,40.27,40.21,40.26,10457.0,39.7924,39.822,39.7627,39.8121,10457.0
2020-06-03 13:25:00,40.26,40.27,40.24,40.25,14474.0,39.8121,39.822,39.7924,39.8023,14474.0
2020-06-03 13:30:00,40.24,40.27,40.23,40.27,19587.0,39.7924,39.822,39.7825,39.822,19587.0
2020-06-03 13:35:00,40.27,40.27,40.25,40.26,13028.0,39.822,39.822,39.8023,39.8121,13028.0
2020-06-03 13:40:00,40.26,40.27,40.23,40.26,20505.0,39.8121,39.822,39.7825,39.8121,20505.0
2020-06-03 13:45:00,40.26,40.3,40.24,40.25,15090.0,39.8121,39.8517,39.7924,39.8023,15090.0
2020-06-03 13:50:00,40.25,40.34,40.24,40.34,10940.0,39.8023,39.8913,39.7924,39.8913,10940.0
2020-06-03 13:55:00,40.34,40.35,40.27,40.33,12144.0,39.8913,39.9011,39.822,39.8814,12144.0
2020-06-03 14:00:00,40.33,40.44,40.33,40.44,3119.0,39.8814,39.9901,39.8814,39.9901,3119.0
2020-06-03 14:05:00,40.47,40.52,40.46,40.52,8784.0,40.0198,40.0692,40.0099,40.0692,8784.0
2020-06-03 14:10:00,40.53,40.57,40.53,40.57,5916.0,40.0791,40.1187,40.0791,40.1187,5916.0
2020-06-03 14:15:00,40.57,40.67,40.56,40.65,8485.0,40.1187,40.2176,40.1088,40.1978,8485.0
2020-06-03 14:20:00,40.68,40.75,40.66,40.69,7764.0,40.2275,40.2967,40.2077,40.2374,7764.0
2020-06-03 14:25:00,40.69,40.7,40.67,40.68,2839.0,40.2374,40.2472,40.2176,40.2275,2839.0
2020-06-03 14:30:00,40.68,40.7,40.62,40.63,14100.0,40.2275,40.2472,40.1681,40.178,14100.0
2020-06-03 14:35:00,40.61,40.61,40.55,40.56,14526.0,40.1582,40.1582,40.0989,40.1088,14526.0
2020-06-03 14:40:00,40.54,40.61,40.51,40.61,13837.0,40.089,40.1582,40.0594,40.1582,13837.0
2020-06-03 14:45:00,40.63,40.63,40.57,40.57,11043.0,40.178,40.178,40.1187,40.1187,11043.0
2020-06-03 14:50:00,40.57,40.57,40.54,40.55,7883.0,40.1187,40.1187,40.089,40.0989,7883.0
2020-06-03 14:55:00,40.54,40.56,40.5,40.5,12601.0,40.089,40.1088,40.0495,40.0495,12601.0
2020-06-03 15:00:00,40.47,40.52,40.47,40.51,5390.0,40.0198,40.0692,40.0198,40.0594,5390.0
2020-06-03 15:05:00,40.51,40.54,40.5,40.51,7478.0,40.0594,40.089,40.0495,40.0594,7478.0
2020-06-03 15:10:00,40.52,40.54,40.5,40.53,17845.0,40.0692,40.089,40.0495,40.0791,17845.0
2020-06-03 15:15:00,40.52,40.54,40.43,40.44,16034.0,40.0692,40.089,39.9803,39.9901,16034.0
2020-06-03 15:20:00,40.43,40.5,40.35,40.5,18942.0,39.9803,40.0495,39.9011,40.0495,18942.0
2020-06-03 15:25:00,40.5,40.51,40.38,40.46,27126.0,40.0495,40.0594,39.9308,40.0099,27126.0
2020-06-03 15:30:00,40.46,40.56,40.44,40.56,16490.0,40.0099,40.1088,39.9901,40.1088,16490.0
2020-06-03 15:35:00,40.55,40.56,40.52,40.55,20858.0,40.0989,40.1088,40.0692,40.0989,20858.0
2020-06-03 15:40:00,40.55,40.57,40.53,40.57,30417.0,40.0989,40.1187,40.0791,40.1187,30417.0
2020-06-03 15:45:00,40.57,40.57,40.47,40.5,42216.0,40.1187,40.1187,40.0198,40.0495,42216.0
2020-06-03 15:50:00,40.5,40.54,40.47,40.48,70739.0,40.0495,40.089,40.0198,40.0297,70739.0
2020-06-03 15:55:00,40.47,40.48,40.34,40.39,111984.0,40.0198,40.0297,39.8913,39.9407,111984.0
2020-06-04 09:30:00,40.09,40.19,39.83,40.02,18707.0,39.644,39.7429,39.3869,39.5748,18707.0
2020-06-04 09:35:00,39.95,40.1,39.85,39.88,5347.0,39.5056,39.6539,39.4067,39.4364,5347.0
2020-06-04 09:40:00,39.86,39.93,39.74,39.86,9602.0,39.4166,39.4858,39.2979,39.4166,9602.0
2020-06-04 09:45:00,39.88,39.89,39.77,39.83,4014.0,39.4364,39.4463,39.3276,39.3869,4014.0
2020-06-04 09:50:00,39.86,40.06,39.85,40.06,7999.0,39.4166,39.6144,39.4067,39.6144,7999.0
2020-06-04 09:55:00,40.07,40.14,39.97,40.14,12631.0,39.6243,39.6935,39.5254,39.6935,12631.0
2020-06-04 10:00:00,40.15,40.34,40.15,40.33,14461.0,39.7034,39.8913,39.7034,39.8814,14461.0
2020-06-04 10:05:00,40.34,40.34,40.22,40.29,10832.0,39.8913,39.8913,39.7726,39.8418,10832.0
2020-06-04 10:10:00,40.3,40.41,40.28,40.39,6890.0,39.8517,39.9605,39.8319,39.9407,6890.0
2020-06-04 10:15:00,40.39,40.45,40.38,40.45,5430.0,39.9407,40.0,39.9308,40.0,5430.0
2020-06-04 10:20:00,40.45,40.45,40.28,40.28,5590.0,40.0,40.0,39.8319,39.8319,5590.0
2020-06-04 10:25:00,40.28,40.43,40.27,40.4,6866.0,39.8319,39.9803,39.822,39.9506,6866.0
2020-06-04 10:30:00,40.41,40.5,40.41,40.43,5926.0,39.9605,40.0495,39.9605,39.9803,5926.0
2020-06-04 10:35:00,40.42,40.47,40.39,40.41,5935.0,39.9704,40.0198,39.9407,39.9605,5935.0
2020-06-04 10:40:00,40.43,40.48,40.43,40.48,2821.0,39.9803,40.0297,39.9803,40.0297,2821.0
2020-06-04 10:45:00,40.48,40.5,40.44,40.49,10363.0,40.0297,40.0495,39.9901,40.0396,10363.0
2020-06-04 10:50:00,40.48,40.5,40.38,40.48,12006.0,40.0297,40.0495,39.9308,40.0297,12006.0
2020-06-04 10:55:00,40.49,40.58,40.49,40.54,11870.0,40.0396,40.1286,40.0396,40.089,11870.0
2020-06-04 11:00:00,40.55,40.55,40.38,40.38,5407.0,40.0989,40.0989,39.9308,39.9308,5407.0
2020-06-04 11:05:00,40.36,40.4,40.23,40.25,6114.0,39.911,39.9506,39.7825,39.8023,6114.0
2020-06-04 11:10:00,40.21,40.26,40.16,40.23,5592.0,39.7627,39.8121,39.7133,39.7825,5592.0
2020-06-04 11:15:00,40.22,40.33,40.22,40.25,6861.0,39.7726,39.8814,39.7726,39.8023,6861.0
2020-06-04 11:20:00,40.24,40.41,40.23,40.36,4990.0,39.7924,39.9605,39.7825,39.911,4990.0
2020-06-04 11:25:00,40.32,40.34,40.28,40.31,12938.0,39.8715,39.8913,39.8319,39.8616,12938.0
2020-06-04 11:30:00,40.31,40.39,40.3,40.38,15020.0,39.8616,39.9407,39.8517,39.9308,15020.0
2020-06-04 11:35:00,40.38,40.38,40.32,40.32,3448.0,39.9308,39.9308,39.8715,39.8715,3448.0
2020-06-04 11:40:00,40.34,40.34,40.27,40.31,5035.0,39.8913,39.8913,39.822,39.8616,5035.0
2020-06-04 11:45:00,40.3,40.3,40.24,40.27,3115.0,39.8517,39.8517,39.7924,39.822,3115.0
2020-06-04 11:50:00,40.27,40.39,40.25,40.37,9506.0,39.822,39.9407,39.8023,39.9209,9506.0
2020-06-04 11:55:00,40.36,40.48,40.36,40.41,6402.0,39.911,40.0297,39.911,39.9605,6402.0
2020-06-04 12:00:00,40.38,40.43,40.37,40.43,2428.0,39.9308,39.9803,39.9209,39.9803,2428.0
2020-06-04 12:05:00,40.43,40.5,40.43,40.47,3400.0,39.9803,40.0495,39.9803,40.0198,3400.0
2020-06-04 12:10:00,40.47,40.49,40.46,40.47,5973.0,40.0198,40.0396,40.0099,40.0198,5973.0
2020-06-04 12:15:00,40.46,40.48,40.43,40.46,6923.0,40.0099,40.0297,39.9803,40.0099,6923.0
2020-06-04 12:20:00,40.45,40.46,40.4,40.43,5864.0,40.0,40.0099,39.9506,39.9803,5864.0
2020-06-04 12:25:00,40.41,40.41,40.32,40.32,5835.0,39.9605,39.9605,39.8715,39.8715,5835.0
2020-06-04 12:30:00,40.29,40.3,40.19,40.25,6080.0,39.8418,39.8517,39.7429,39.8023,6080.0
2020-06-04 12:35:00,40.24,40.29,40.24,40.27,5179.0,39.7924,39.8418,39.7924,39.822,5179.0
2020-06-04 12:40:00,40.26,40.26,40.18,40.18,4322.0,39.8121,39.8121,39.733,39.733,4322.0
2020-06-04 12:45:00,40.18,40.21,40.15,40.2,4276.0,39.733,39.7627,39.7034,39.7528,4276.0
2020-06-04 12:50:00,40.21,40.23,40.19,40.22,3107.0,39.7627,39.7825,39.7429,39.7726,3107.0
2020-06-04 12:55:00,40.25,40.34,40.25,40.34,12291.0,39.8023,39.8913,39.8023,39.8913,12291.0
2020-06-04 13:00:00,40.35,40.38,40.3,40.3,4569.0,39.9011,39.9308,39.8517,39.8517,4569.0
2020-06-04 13:05:00,40.31,40.38,40.31,40.38,3484.0,39.8616,39.9308,39.8616,39.9308,3484.0
2020-06-04 13:10:00,40.37,40.46,40.37,40.4,4106.0,39.9209,40.0099,39.9209,39.9506,4106.0
2020-06-04 13:15:00,40.4,40.48,40.39,40.43,5042.0,39.9506,40.0297,39.9407,39.9803,5042.0
2020-06-04 13:20:00,40.45,40.48,40.44,40.45,4549.0,40.0,40.0297,39.9901,40.0,4549.0
2020-06-04 13:25:00,40.45,40.52,40.44,40.5,3448.0,40.0,40.0692,39.9901,40.0495,3448.0
2020-06-04 13:30:00,40.5,40.6,40.5,40.59,3456.0,40.0495,40.1484,40.0495,40.1385,3456.0
2020-06-04 13:35:00,40.6,40.6,40.56,40.59,3653.0,40.1484,40.1484,40.1088,40.1385,3653.0
2020-06-04 13:40:00,40.6,40.72,40.59,40.71,3846.0,40.1484,40.267,40.1385,40.2571,3846.0
2020-06-04 13:45:00,40.72,40.72,40.67,40.69,5339.0,40.267,40.267,40.2176,40.2374,5339.0
2020-06-04 13:50:00,40.72,40.73,40.69,40.7,2256.0,40.267,40.2769,40.2374,40.2472,2256.0
2020-06-04 13:55:00,40.69,40.72,40.68,40.71,4409.0,40.2374,40.267,40.2275,40.2571,4409.0
2020-06-04 14:00:00,40.71,40.72,40.67,40.69,5568.0,40.2571,40.267,40.2176,40.2374,5568.0
2020-06-04 14:05:00,40.68,40.69,40.6,40.64,4627.0,40.2275,40.2374,40.1484,40.1879,4627.0
2020-06-04 14:10:00,40.63,40.72,40.62,40.72,4845.0,40.178,40.267,40.1681,40.267,4845.0
2020-06-04 14:15:00,40.72,40.72,40.68,40.7,6704.0,40.267,40.267,40.2275,40.2472,6704.0
2020-06-04 14:20:00,40.7,40.72,40.68,40.71,4749.0,40.2472,40.267,40.2275,40.2571,4749.0
2020-06-04 14:25:00,40.7,40.79,40.59,40.68,59347.0,40.2472,40.3362,40.1385,40.2275,59347.0
2020-06-04 14:30:00,40.7,40.7,40.43,40.48,52890.0,40.2472,40.2472,39.9803,40.0297,52890.0
2020-06-04 14:35:00,40.46,40.54,40.45,40.54,4085.0,40.0099,40.089,40.0,40.089,4085.0
2020-06-04 14:40:00,40.53,40.54,40.49,40.54,7738.0,40.0791,40.089,40.0396,40.089,7738.0
2020-06-04 14:45:00,40.52,40.67,40.51,40.66,8271.0,40.0692,40.2176,40.0594,40.2077,8271.0
2020-06-04 14:50:00,40.66,40.71,40.6,40.69,5745.0,40.2077,40.2571,40.1484,40.2374,5745.0
2020-06-04 14:55:00,40.68,40.68,40.59,40.64,12824.0,40.2275,40.2275,40.1385,40.1879,12824.0
2020-06-04 15:00:00,40.64,40.67,40.64,40.65,6452.0,40.1879,40.2176,40.1879,40.1978,6452.0
2020-06-04 15:05:00,40.64,40.64,40.57,40.63,13466.0,40.1879,40.1879,40.1187,40.178,13466.0
2020-06-04 15:10:00,40.64,40.64,40.54,40.54,7117.0,40.1879,40.1879,40.089,40.089,7117.0
2020-06-04 15:15:00,40.54,40.61,40.5,40.6,8115.0,40.089,40.1582,40.0495,40.1484,8115.0
2020-06-04 15:20:00,40.59,40.68,40.58,40.62,8278.0,40.1385,40.2275,40.1286,40.1681,8278.0
2020-06-04 15:25:00,40.61,40.73,40.61,40.73,12120.0,40.1582,40.2769,40.1582,40.2769,12120.0
2020-06-04 15:30:00,40.73,40.83,40.72,40.81,13675.0,40.2769,40.3758,40.267,40.356,13675.0
2020-06-04 15:35:00,40.81,40.83,40.77,40.78,21697.0,40.356,40.3758,40.3165,40.3264,21697.0
2020-06-04 15:40:00,40.77,40.86,40.76,40.86,27771.0,40.3165,40.4055,40.3066,40.4055,27771.0
2020-06-04 15:45:00,40.85,40.9,40.81,40.88,23059.0,40.3956,40.445,40.356,40.4252,23059.0
2020-06-04 15:50:00,40.89,40.95,40.86,40.94,29751.0,40.4351,40.4945,40.4055,40.4846,29751.0
2020-06-04 15:55:00,40.94,41.02,40.94,41.02,45355.0,40.4846,40.5637,40.4846,40.5637,45355.0
2020-06-05 09:30:00,41.99,42.5,41.99,42.34,36179.0,41.5229,42.0272,41.5229,41.869,36179.0
2020-06-05 09:35:00,42.32,42.43,42.06,42.38,34661.0,41.8492,41.958,41.5921,41.9086,34661.0
2020-06-05 09:40:00,42.35,42.4,42.06,42.2,21749.0,41.8789,41.9283,41.5921,41.7306,21749.0
2020-06-05 09:45:00,42.25,42.38,42.06,42.11,27950.0,41.78,41.9086,41.5921,41.6416,27950.0
2020-06-05 09:50:00,42.11,42.23,42.06,42.23,5298.0,41.6416,41.7602,41.5921,41.7602,5298.0
2020-06-05 09:55:00,42.19,42.22,42.04,42.08,9658.0,41.7207,41.7503,41.5723,41.6119,9658.0
2020-06-05 10:00:00,42.07,42.15,42.03,42.14,13836.0,41.602,41.6811,41.5625,41.6712,13836.0
2020-06-05 10:05:00,42.14,42.35,42.04,42.35,31296.0,41.6712,41.8789,41.5723,41.8789,31296.0
2020-06-05 10:10:00,42.35,42.62,42.34,42.6,50095.0,41.8789,42.1459,41.869,42.1261,50095.0
2020-06-05 10:15:00,42.6,42.62,42.46,42.59,23195.0,42.1261,42.1459,41.9877,42.1162,23195.0
2020-06-05 10:20:00,42.59,42.61,42.52,42.57,22035.0,42.1162,42.136,42.047,42.0964,22035.0
2020-06-05 10:25:00,42.57,42.57,42.29,42.36,48530.0,42.0964,42.0964,41.8196,41.8888,48530.0
2020-06-05 10:30:00,42.37,42.46,42.33,42.4,20544.0,41.8987,41.9877,41.8591,41.9283,20544.0
2020-06-05 10:35:00,42.42,42.49,42.37,42.48,14522.0,41.9481,42.0173,41.8987,42.0074,14522.0
2020-06-05 10:40:00,42.45,42.5,42.41,42.5,5817.0,41.9778,42.0272,41.9382,42.0272,5817.0
2020-06-05 10:45:00,42.51,42.64,42.49,42.6,4969.0,42.0371,42.1657,42.0173,42.1261,4969.0
2020-06-05 10:50:00,42.62,42.75,42.59,42.67,14458.0,42.1459,42.2744,42.1162,42.1953,14458.0
2020-06-05 10:55:00,42.7,42.71,42.61,42.66,26466.0,42.225,42.2349,42.136,42.1854,26466.0
2020-06-05 11:00:00,42.66,42.68,42.61,42.65,20965.0,42.1854,42.2052,42.136,42.1756,20965.0
2020-06-05 11:05:00,42.65,42.66,42.6,42.62,14673.0,42.1756,42.1854,42.1261,42.1459,14673.0
2020-06-05 11:10:00,42.65,42.66,42.61,42.64,21815.0,42.1756,42.1854,42.136,42.1657,21815.0
2020-06-05 11:15:00,42.62,42.78,42.62,42.66,18748.0,42.1459,42.3041,42.1459,42.1854,18748.0
2020-06-05 11:20:00,42.67,42.81,42.65,42.8,17738.0,42.1953,42.3338,42.1756,42.3239,17738.0
2020-06-05 11:25:00,42.8,42.9,42.78,42.88,6053.0,42.3239,42.4228,42.3041,42.403,6053.0
2020-06-05 11:30:00,42.89,42.98,42.86,42.92,8325.0,42.4129,42.5019,42.3832,42.4426,8325.0
2020-06-05 11:35:00,42.93,42.93,42.75,42.79,10580.0,42.4524,42.4524,42.2744,42.314,10580.0
2020-06-05 11:40:00,42.79,42.85,42.78,42.85,6865.0,42.314,42.3733,42.3041,42.3733,6865.0
2020-06-05 11:45:00,42.85,42.87,42.79,42.85,10548.0,42.3733,42.3931,42.314,42.3733,10548.0
2020-06-05 11:50:00,42.86,42.93,42.85,42.9,7765.0,42.3832,42.4524,42.3733,42.4228,7765.0
2020-06-05 11:55:00,42.9,42.94,42.88,42.94,4762.0,42.4228,42.4623,42.403,42.4623,4762.0
2020-06-05 12:00:00,42.95,42.99,42.89,42.97,24796.0,42.4722,42.5118,42.4129,42.492,24796.0
2020-06-05 12:05:00,42.97,42.99,42.91,42.93,10628.0,42.492,42.5118,42.4327,42.4524,10628.0
2020-06-05 12:10:00,42.93,42.94,42.83,42.84,22432.0,42.4524,42.4623,42.3536,42.3634,22432.0
2020-06-05 12:15:00,42.83,42.84,42.68,42.69,19556.0,42.3536,42.3634,42.2052,42.2151,19556.0
2020-06-05 12:20:00,42.71,42.76,42.7,42.72,4466.0,42.2349,42.2843,42.225,42.2448,4466.0
2020-06-05 12:25:00,42.7,42.72,42.65,42.65,5505.0,42.225,42.2448,42.1756,42.1756,5505.0
2020-06-05 12:30:00,42.67,42.68,42.59,42.61,8591.0,42.1953,42.2052,42.1162,42.136,8591.0
2020-06-05 12:35:00,42.61,42.66,42.59,42.66,8865.0,42.136,42.1854,42.1162,42.1854,8865.0
2020-06-05 12:40:00,42.67,42.67,42.59,42.6,7339.0,42.1953,42.1953,42.1162,42.1261,7339.0
2020-06-05 12:45:00,42.58,42.66,42.55,42.64,111850.0,42.1063,42.1854,42.0767,42.1657,111850.0
2020-06-05 12:50:00,42.63,42.64,42.56,42.6,7101.0,42.1558,42.1657,42.0866,42.1261,7101.0
2020-06-05 12:55:00,42.59,42.61,42.53,42.61,16875.0,42.1162,42.136,42.0569,42.136,16875.0
2020-06-05 13:00:00,42.61,42.69,42.61,42.64,31510.0,42.136,42.2151,42.136,42.1657,31510.0
2020-06-05 13:05:00,42.64,42.64,42.59,42.59,5529.0,42.1657,42.1657,42.1162,42.1162,5529.0
2020-06-05 13:10:00,42.57,42.59,42.54,42.58,7861.0,42.0964,42.1162,42.0668,42.1063,7861.0
2020-06-05 13:15:00,42.56,42.56,42.48,42.49,7849.0,42.0866,42.0866,42.0074,42.0173,7849.0
2020-06-05 13:20:00,42.5,42.6,42.5,42.58,4129.0,42.0272,42.1261,42.0272,42.1063,4129.0
2020-06-05 13:25:00,42.58,42.58,42.51,42.58,6998.0,42.1063,42.1063,42.0371,42.1063,6998.0
2020-06-05 13:30:00,42.58,42.6,42.55,42.55,6138.0,42.1063,42.1261,42.0767,42.0767,6138.0
2020-06-05 13:35:00,42.56,42.57,42.47,42.49,8931.0,42.0866,42.0964,41.9976,42.0173,8931.0
2020-06-05 13:40:00,42.48,42.53,42.37,42.53,13655.0,42.0074,42.0569,41.8987,42.0569,13655.0
2020-06-05 13:45:00,42.53,42.53,42.45,42.45,7515.0,42.0569,42.0569,41.9778,41.9778,7515.0
2020-06-05 13:50:00,42.44,42.46,42.42,42.45,5895.0,41.9679,41.9877,41.9481,41.9778,5895.0
2020-06-05 13:55:00,42.46,42.46,42.39,42.44,5984.0,41.9877,41.9877,41.9184,41.9679,5984.0
2020-06-05 14:00:00,42.43,42.48,42.4,42.43,8110.0,41.958,42.0074,41.9283,41.958,8110.0
2020-06-05 14:05:00,42.43,42.51,42.33,42.4,53455.0,41.958,42.0371,41.8591,41.9283,53455.0
2020-06-05 14:10:00,42.4,42.42,42.33,42.36,11316.0,41.9283,41.9481,41.8591,41.8888,11316.0
2020-06-05 14:15:00,42.36,42.36,42.26,42.31,15578.0,41.8888,41.8888,41.7899,41.8393,15578.0
2020-06-05 14:20:00,42.3,42.37,42.29,42.35,8353.0,41.8294,41.8987,41.8196,41.8789,8353.0
2020-06-05 14:25:00,42.34,42.35,42.25,42.32,15285.0,41.869,41.8789,41.78,41.8492,15285.0
2020-06-05 14:30:00,42.33,42.39,42.32,42.34,10752.0,41.8591,41.9184,41.8492,41.869,10752.0
2020-06-05 14:35:00,42.36,42.4,42.26,42.38,11658.0,41.8888,41.9283,41.7899,41.9086,11658.0
2020-06-05 14:40:00,42.38,42.45,42.38,42.45,9087.0,41.9086,41.9778,41.9086,41.9778,9087.0
2020-06-05 14:45:00,42.46,42.53,42.41,42.41,10977.0,41.9877,42.0569,41.9382,41.9382,10977.0
2020-06-05 14:50:00,42.42,42.47,42.41,42.43,13426.0,41.9481,41.9976,41.9382,41.958,13426.0
2020-06-05 14:55:00,42.44,42.45,42.37,42.4,9882.0,41.9679,41.9778,41.8987,41.9283,9882.0
2020-06-05 15:00:00,42.42,42.43,42.33,42.33,11633.0,41.9481,41.958,41.8591,41.8591,11633.0
2020-06-05 15:05:00,42.35,42.39,42.23,42.23,15033.0,41.8789,41.9184,41.7602,41.7602,15033.0
2020-06-05 15:10:00,42.24,42.25,42.14,42.18,13688.0,41.7701,41.78,41.6712,41.7108,13688.0
2020-06-05 15:15:00,42.18,42.29,42.16,42.28,17103.0,41.7108,41.8196,41.691,41.8097,17103.0
2020-06-05 15:20:00,42.28,42.29,42.22,42.27,14605.0,41.8097,41.8196,41.7503,41.7998,14605.0
2020-06-05 15:25:00,42.27,42.38,42.26,42.37,25166.0,41.7998,41.9086,41.7899,41.8987,25166.0
2020-06-05 15:30:00,42.37,42.39,42.21,42.22,18850.0,41.8987,41.9184,41.7404,41.7503,18850.0
2020-06-05 15:35:00,42.23,42.28,42.2,42.25,22596.0,41.7602,41.8097,41.7306,41.78,22596.0
2020-06-05 15:40:00,42.24,42.33,42.2,42.3,23446.0,41.7701,41.8591,41.7306,41.8294,23446.0
2020-06-05 15:45:00,42.3,42.3,42.2,42.27,29056.0,41.8294,41.8294,41.7306,41.7998,29056.0
2020-06-05 15:50:00,42.27,42.31,42.18,42.26,65839.0,41.7998,41.8393,41.7108,41.7899,65839.0
2020-06-05 15:55:00,42.28,42.45,42.25,42.4,112314.0,41.8097,41.9778,41.78,41.9283,112314.0
2020-06-08 09:30:00,42.74,43.3,42.69,43.17,29838.0,42.2646,42.8183,42.2151,42.6898,29838.0
2020-06-08 09:35:00,43.22,43.3,43.0,43.05,20552.0,42.7392,42.8183,42.5217,42.5711,20552.0
2020-06-08 09:40:00,42.99,43.28,42.91,43.23,13565.0,42.5118,42.7985,42.4327,42.7491,13565.0
2020-06-08 09:45:00,43.23,43.25,42.85,42.85,12489.0,42.7491,42.7689,42.3733,42.3733,12489.0
2020-06-08 09:50:00,42.91,42.98,42.72,42.98,6866.0,42.4327,42.5019,42.2448,42.5019,6866.0
2020-06-08 09:55:00,42.98,43.05,42.91,43.04,5288.0,42.5019,42.5711,42.4327,42.5612,5288.0
2020-06-08 10:00:00,43.04,43.12,42.97,43.12,10165.0,42.5612,42.6403,42.492,42.6403,10165.0
2020-06-08 10:05:00,43.12,43.37,43.12,43.37,28758.0,42.6403,42.8875,42.6403,42.8875,28758.0
2020-06-08 10:10:00,43.35,43.49,43.19,43.49,21500.0,42.8678,43.0062,42.7095,43.0062,21500.0
2020-06-08 10:15:00,43.51,43.51,43.25,43.31,21580.0,43.026,43.026,42.7689,42.8282,21580.0
2020-06-08 10:20:00,43.28,43.36,43.2,43.2,6370.0,42.7985,42.8777,42.7194,42.7194,6370.0
2020-06-08 10:25:00,43.21,43.21,43.05,43.06,6963.0,42.7293,42.7293,42.5711,42.581,6963.0
2020-06-08 10:30:00,43.09,43.15,43.01,43.06,10619.0,42.6107,42.67,42.5315,42.581,10619.0
2020-06-08 10:35:00,43.03,43.06,42.91,43.0,7522.0,42.5513,42.581,42.4327,42.5217,7522.0
2020-06-08 10:40:00,42.98,43.14,42.94,43.12,9233.0,42.5019,42.6601,42.4623,42.6403,9233.0
2020-06-08 10:45:00,43.12,43.14,43.0,43.11,7871.0,42.6403,42.6601,42.5217,42.6304,7871.0
2020-06-08 10:50:00,43.12,43.17,43.09,43.13,6452.0,42.6403,42.6898,42.6107,42.6502,6452.0
2020-06-08 10:55:00,43.15,43.21,43.08,43.17,4584.0,42.67,42.7293,42.6008,42.6898,4584.0
2020-06-08 11:00:00,43.16,43.23,43.07,43.17,15154.0,42.6799,42.7491,42.5909,42.6898,15154.0
2020-06-08 11:05:00,43.15,43.16,43.05,43.11,9121.0,42.67,42.6799,42.5711,42.6304,9121.0
2020-06-08 11:10:00,43.1,43.19,43.1,43.17,7416.0,42.6205,42.7095,42.6205,42.6898,7416.0
2020-06-08 11:15:00,43.17,43.19,43.08,43.11,10327.0,42.6898,42.7095,42.6008,42.6304,10327.0
2020-06-08 11:20:00,43.11,43.15,43.07,43.08,3800.0,42.6304,42.67,42.5909,42.6008,3800.0
2020-06-08 11:25:00,43.09,43.11,43.04,43.04,3764.0,42.6107,42.6304,42.5612,42.5612,3764.0
2020-06-08 11:30:00,43.08,43.09,42.98,42.99,3120.0,42.6008,42.6107,42.5019,42.5118,3120.0
2020-06-08 11:35:00,43.0,43.01,42.98,43.01,4074.0,42.5217,42.5315,42.5019,42.5315,4074.0
2020-06-08 11:40:00,43.03,43.03,42.96,42.98,7045.0,42.5513,42.5513,42.4821,42.5019,7045.0
2020-06-08 11:45:00,42.98,43.0,42.92,42.96,3081.0,42.5019,42.5217,42.4426,42.4821,3081.0
2020-06-08 11:50:00,42.95,42.99,42.93,42.99,7734.0,42.4722,42.5118,42.4524,42.5118,7734.0
2020-06-08 11:55:00,42.97,43.01,42.93,42.94,5900.0,42.492,42.5315,42.4524,42.4623,5900.0
2020-06-08 12:00:00,42.94,43.04,42.91,43.01,6317.0,42.4623,42.5612,42.4327,42.5315,6317.0
2020-06-08 12:05:00,43.01,43.05,42.98,43.03,5629.0,42.5315,42.5711,42.5019,42.5513,5629.0
2020-06-08 12:10:00,43.05,43.05,42.97,42.97,7818.0,42.5711,42.5711,42.492,42.492,7818.0
2020-06-08 12:15:00,43.0,43.05,42.99,43.03,13684.0,42.5217,42.5711,42.5118,42.5513,13684.0
2020-06-08 12:20:00,43.03,43.05,43.02,43.05,5852.0,42.5513,42.5711,42.5414,42.5711,5852.0
2020-06-08 12:25:00,43.05,43.1,43.02,43.1,11646.0,42.5711,42.6205,42.5414,42.6205,11646.0
2020-06-08 12:30:00,43.11,43.22,43.11,43.22,9451.0,42.6304,42.7392,42.6304,42.7392,9451.0
2020-06-08 12:35:00,43.18,43.24,43.13,43.24,9901.0,42.6997,42.759,42.6502,42.759,9901.0
2020-06-08 12:40:00,43.23,43.28,43.18,43.22,10396.0,42.7491,42.7985,42.6997,42.7392,10396.0
2020-06-08 12:45:00,43.21,43.22,43.17,43.17,8967.0,42.7293,42.7392,42.6898,42.6898,8967.0
2020-06-08 12:50:00,43.16,43.19,43.05,43.14,8108.0,42.6799,42.7095,42.5711,42.6601,8108.0
2020-06-08 12:55:00,43.13,43.15,43.05,43.05,6111.0,42.6502,42.67,42.5711,42.5711,6111.0
2020-06-08 13:00:00,43.04,43.18,43.04,43.18,3630.0,42.5612,42.6997,42.5612,42.6997,3630.0
2020-06-08 13:05:00,43.17,43.19,43.15,43.19,2865.0,42.6898,42.7095,42.67,42.7095,2865.0
2020-06-08 13:10:00,43.17,43.31,43.16,43.3,7145.0,42.6898,42.8282,42.6799,42.8183,7145.0
2020-06-08 13:15:00,43.3,43.37,43.28,43.35,5718.0,42.8183,42.8875,42.7985,42.8678,5718.0
2020-06-08 13:20:00,43.36,43.45,43.36,43.45,6108.0,42.8777,42.9667,42.8777,42.9667,6108.0
2020-06-08 13:25:00,43.45,43.46,43.39,43.41,6443.0,42.9667,42.9765,42.9073,42.9271,6443.0
2020-06-08 13:30:00,43.42,43.44,43.3,43.39,25428.0,42.937,42.9568,42.8183,42.9073,25428.0
2020-06-08 13:35:00,43.39,43.44,43.32,43.44,7796.0,42.9073,42.9568,42.8381,42.9568,7796.0
2020-06-08 13:40:00,43.4,43.43,43.39,43.41,5923.0,42.9172,42.9469,42.9073,42.9271,5923.0
2020-06-08 13:45:00,43.43,43.43,43.24,43.24,8087.0,42.9469,42.9469,42.759,42.759,8087.0
2020-06-08 13:50:00,43.22,43.23,43.18,43.2,4696.0,42.7392,42.7491,42.6997,42.7194,4696.0
2020-06-08 13:55:00,43.2,43.24,43.11,43.12,12935.0,42.7194,42.759,42.6304,42.6403,12935.0
2020-06-08 14:00:00,43.12,43.17,43.06,43.14,10828.0,42.6403,42.6898,42.581,42.6601,10828.0
2020-06-08 14:05:00,43.12,43.18,43.12,43.16,3319.0,42.6403,42.6997,42.6403,42.6799,3319.0
2020-06-08 14:10:00,43.17,43.18,43.13,43.15,15504.0,42.6898,42.6997,42.6502,42.67,15504.0
2020-06-08 14:15:00,43.15,43.16,43.1,43.13,9538.0,42.67,42.6799,42.6205,42.6502,9538.0
2020-06-08 14:20:00,43.14,43.19,43.13,43.17,13471.0,42.6601,42.7095,42.6502,42.6898,13471.0
2020-06-08 14:25:00,43.16,43.24,43.15,43.24,12560.0,42.6799,42.759,42.67,42.759,12560.0
2020-06-08 14:30:00,43.24,43.24,43.15,43.16,10352.0,42.759,42.759,42.67,42.6799,10352.0
2020-06-08 14:35:00,43.17,43.21,43.14,43.21,7116.0,42.6898,42.7293,42.6601,42.7293,7116.0
2020-06-08 14:40:00,43.2,43.22,43.16,43.21,6784.0,42.7194,42.7392,42.6799,42.7293,6784.0
2020-06-08 14:45:00,43.22,43.27,43.2,43.26,7767.0,42.7392,42.7887,42.7194,42.7788,7767.0
2020-06-08 14:50:00,43.26,43.3,43.21,43.3,25508.0,42.7788,42.8183,42.7293,42.8183,25508.0
2020-06-08 14:55:00,43.31,43.36,43.29,43.34,6993.0,42.8282,42.8777,42.8084,42.8579,6993.0
2020-06-08 15:00:00,43.33,43.36,43.31,43.33,6643.0,42.848,42.8777,42.8282,42.848,6643.0
2020-06-08 15:05:00,43.33,43.33,43.28,43.29,7360.0,42.848,42.848,42.7985,42.8084,7360.0
2020-06-08 15:10:00,43.29,43.31,43.27,43.31,5309.0,42.8084,42.8282,42.7887,42.8282,5309.0
2020-06-08 15:15:00,43.33,43.33,43.27,43.33,7462.0,42.848,42.848,42.7887,42.848,7462.0
2020-06-08 15:20:00,43.33,43.36,43.32,43.34,9711.0,42.848,42.8777,42.8381,42.8579,9711.0
2020-06-08 15:25:00,43.34,43.37,43.29,43.3,18066.0,42.8579,42.8875,42.8084,42.8183,18066.0
2020-06-08 15:30:00,43.3,43.36,43.28,43.33,17302.0,42.8183,42.8777,42.7985,42.848,17302.0
2020-06-08 15:35:00,43.34,43.42,43.34,43.4,13164.0,42.8579,42.937,42.8579,42.9172,13164.0
2020-06-08 15:40:00,43.41,43.42,43.34,43.35,29685.0,42.9271,42.937,42.8579,42.8678,29685.0
2020-06-08 15:45:00,43.34,43.34,43.24,43.26,23552.0,42.8579,42.8579,42.759,42.7788,23552.0
2020-06-08 15:50:00,43.27,43.31,43.24,43.27,42991.0,42.7887,42.8282,42.759,42.7887,42991.0
2020-06-08 15:55:00,43.27,43.33,43.2,43.31,96542.0,42.7887,42.848,42.7194,42.8282,96542.0
2020-06-09 09:30:00,42.4,42.45,41.89,42.08,16131.0,41.9283,41.9778,41.424,41.6119,16131.0
2020-06-09 09:35:00,42.11,42.43,42.06,42.24,8937.0,41.6416,41.958,41.5921,41.7701,8937.0
2020-06-09 09:40:00,42.2,42.22,42.07,42.2,5052.0,41.7306,41.7503,41.602,41.7306,5052.0
2020-06-09 09:45:00,42.27,42.27,42.06,42.14,5127.0,41.7998,41.7998,41.5921,41.6712,5127.0
2020-06-09 09:50:00,42.04,42.04,41.79,41.87,3084.0,41.5723,41.5723,41.3251,41.4042,3084.0
2020-06-09 09:55:00,41.88,41.89,41.79,41.8,3294.0,41.4141,41.424,41.3251,41.335,3294.0
2020-06-09 10:00:00,41.75,41.9,41.75,41.86,7503.0,41.2856,41.4339,41.2856,41.3943,7503.0
2020-06-09 10:05:00,41.83,41.87,41.64,41.64,4153.0,41.3647,41.4042,41.1768,41.1768,4153.0
2020-06-09 10:10:00,41.62,41.75,41.56,41.75,3897.0,41.157,41.2856,41.0977,41.2856,3897.0
2020-06-09 10:15:00,41.77,41.92,41.74,41.89,6942.0,41.3053,41.4537,41.2757,41.424,6942.0
2020-06-09 10:20:00,41.93,42.0,41.92,41.97,5508.0,41.4636,41.5328,41.4537,41.5031,5508.0
2020-06-09 10:25:00,42.0,42.09,41.96,41.96,5350.0,41.5328,41.6218,41.4932,41.4932,5350.0
2020-06-09 10:30:00,41.96,41.98,41.72,41.74,6873.0,41.4932,41.513,41.2559,41.2757,6873.0
2020-06-09 10:35:00,41.75,41.8,41.73,41.79,4595.0,41.2856,41.335,41.2658,41.3251,4595.0
2020-06-09 10:40:00,41.75,41.87,41.72,41.85,9459.0,41.2856,41.4042,41.2559,41.3845,9459.0
2020-06-09 10:45:00,41.84,42.01,41.83,42.01,4462.0,41.3746,41.5427,41.3647,41.5427,4462.0
2020-06-09 10:50:00,42.05,42.3,42.05,42.29,28638.0,41.5822,41.8294,41.5822,41.8196,28638.0
2020-06-09 10:55:00,42.3,42.3,42.05,42.06,8110.0,41.8294,41.8294,41.5822,41.5921,8110.0
2020-06-09 11:00:00,42.02,42.09,41.97,42.09,4619.0,41.5526,41.6218,41.5031,41.6218,4619.0
2020-06-09 11:05:00,42.09,42.09,42.01,42.02,2619.0,41.6218,41.6218,41.5427,41.5526,2619.0
2020-06-09 11:10:00,42.02,42.05,41.98,41.98,5738.0,41.5526,41.5822,41.513,41.513,5738.0
2020-06-09 11:15:00,41.98,42.02,41.97,41.98,6512.0,41.513,41.5526,41.5031,41.513,6512.0
2020-06-09 11:20:00,42.03,42.1,42.03,42.09,4713.0,41.5625,41.6317,41.5625,41.6218,4713.0
2020-06-09 11:25:00,42.04,42.07,42.0,42.04,5284.0,41.5723,41.602,41.5328,41.5723,5284.0
2020-06-09 11:30:00,42.01,42.03,41.97,41.98,3660.0,41.5427,41.5625,41.5031,41.513,3660.0
2020-06-09 11:35:00,41.97,42.03,41.97,42.02,7660.0,41.5031,41.5625,41.5031,41.5526,7660.0
2020-06-09 11:40:00,42.03,42.06,41.99,42.06,3660.0,41.5625,41.5921,41.5229,41.5921,3660.0
2020-06-09 11:45:00,42.08,42.1,41.96,41.96,7931.0,41.6119,41.6317,41.4932,41.4932,7931.0
2020-06-09 11:50:00,41.96,42.1,41.95,42.1,11365.0,41.4932,41.6317,41.4833,41.6317,11365.0
2020-06-09 11:55:00,42.11,42.2,42.1,42.17,17883.0,41.6416,41.7306,41.6317,41.7009,17883.0
2020-06-09 12:00:00,42.18,42.23,42.11,42.11,4751.0,41.7108,41.7602,41.6416,41.6416,4751.0
2020-06-09 12:05:00,42.1,42.17,42.1,42.17,3565.0,41.6317,41.7009,41.6317,41.7009,3565.0
2020-06-09 12:10:00,42.16,42.2,42.12,42.12,5166.0,41.691,41.7306,41.6515,41.6515,5166.0
2020-06-09 12:15:00,42.12,42.12,42.01,42.01,6694.0,41.6515,41.6515,41.5427,41.5427,6694.0
2020-06-09 12:20:00,42.01,42.04,41.92,41.93,5471.0,41.5427,41.5723,41.4537,41.4636,5471.0
2020-06-09 12:25:00,41.93,41.98,41.92,41.97,4100.0,41.4636,41.513,41.4537,41.5031,4100.0
2020-06-09 12:30:00,41.99,42.01,41.89,41.92,10475.0,41.5229,41.5427,41.424,41.4537,10475.0
2020-06-09 12:35:00,41.92,41.94,41.9,41.94,5117.0,41.4537,41.4735,41.4339,41.4735,5117.0
2020-06-09 12:40:00,41.93,42.0,41.93,41.96,4129.0,41.4636,41.5328,41.4636,41.4932,4129.0
2020-06-09 12:45:00,41.96,41.96,41.87,41.87,2525.0,41.4932,41.4932,41.4042,41.4042,2525.0
2020-06-09 12:50:00,41.87,41.89,41.84,41.87,6158.0,41.4042,41.424,41.3746,41.4042,6158.0
2020-06-09 12:55:00,41.88,41.94,41.88,41.93,4631.0,41.4141,41.4735,41.4141,41.4636,4631.0
2020-06-09 13:00:00,41.94,41.99,41.88,41.88,3464.0,41.4735,41.5229,41.4141,41.4141,3464.0
2020-06-09 13:05:00,41.89,41.9,41.84,41.87,5466.0,41.424,41.4339,41.3746,41.4042,5466.0
2020-06-09 13:10:00,41.88,41.93,41.85,41.9,4746.0,41.4141,41.4636,41.3845,41.4339,4746.0
2020-06-09 13:15:00,41.9,41.9,41.87,41.87,3122.0,41.4339,41.4339,41.4042,41.4042,3122.0
2020-06-09 13:20:00,41.88,41.91,41.86,41.88,7268.0,41.4141,41.4438,41.3943,41.4141,7268.0
2020-06-09 13:25:00,41.89,41.95,41.87,41.95,7033.0,41.424,41.4833,41.4042,41.4833,7033.0
2020-06-09 13:30:00,41.93,41.94,41.87,41.88,4337.0,41.4636,41.4735,41.4042,41.4141,4337.0
2020-06-09 13:35:00,41.9,41.9,41.83,41.83,5700.0,41.4339,41.4339,41.3647,41.3647,5700.0
2020-06-09 13:40:00,41.84,41.92,41.83,41.88,9463.0,41.3746,41.4537,41.3647,41.4141,9463.0
2020-06-09 13:45:00,41.89,41.89,41.84,41.87,6010.0,41.424,41.424,41.3746,41.4042,6010.0
2020-06-09 13:50:00,41.87,41.87,41.79,41.8,6707.0,41.4042,41.4042,41.3251,41.335,6707.0
2020-06-09 13:55:00,41.8,41.81,41.76,41.77,5839.0,41.335,41.3449,41.2955,41.3053,5839.0
2020-06-09 14:00:00,41.77,41.84,41.69,41.69,35313.0,41.3053,41.3746,41.2262,41.2262,35313.0
2020-06-09 14:05:00,41.69,41.71,41.6,41.61,8239.0,41.2262,41.246,41.1372,41.1471,8239.0
2020-06-09 14:10:00,41.6,41.66,41.6,41.62,6020.0,41.1372,41.1966,41.1372,41.157,6020.0
2020-06-09 14:15:00,41.64,41.66,41.51,41.51,6600.0,41.1768,41.1966,41.0482,41.0482,6600.0
2020-06-09 14:20:00,41.51,41.53,41.48,41.49,7579.0,41.0482,41.068,41.0186,41.0285,7579.0
2020-06-09 14:25:00,41.49,41.54,41.48,41.48,9293.0,41.0285,41.0779,41.0186,41.0186,9293.0
2020-06-09 14:30:00,41.47,41.55,41.47,41.54,9977.0,41.0087,41.0878,41.0087,41.0779,9977.0
2020-06-09 14:35:00,41.53,41.56,41.47,41.56,6257.0,41.068,41.0977,41.0087,41.0977,6257.0
2020-06-09 14:40:00,41.57,41.63,41.56,41.61,8191.0,41.1076,41.1669,41.0977,41.1471,8191.0
2020-06-09 14:45:00,41.63,41.74,41.62,41.72,10379.0,41.1669,41.2757,41.157,41.2559,10379.0
2020-06-09 14:50:00,41.73,41.74,41.65,41.68,7200.0,41.2658,41.2757,41.1867,41.2163,7200.0
2020-06-09 14:55:00,41.67,41.67,41.56,41.59,6247.0,41.2065,41.2065,41.0977,41.1273,6247.0
2020-06-09 15:00:00,41.6,41.64,41.56,41.58,8155.0,41.1372,41.1768,41.0977,41.1175,8155.0
2020-06-09 15:05:00,41.6,41.65,41.56,41.64,7716.0,41.1372,41.1867,41.0977,41.1768,7716.0
2020-06-09 15:10:00,41.65,41.71,41.64,41.68,7936.0,41.1867,41.246,41.1768,41.2163,7936.0
2020-06-09 15:15:00,41.68,41.74,41.67,41.73,6867.0,41.2163,41.2757,41.2065,41.2658,6867.0
2020-06-09 15:20:00,41.76,41.81,41.76,41.78,9415.0,41.2955,41.3449,41.2955,41.3152,9415.0
2020-06-09 15:25:00,41.79,41.86,41.78,41.83,8836.0,41.3251,41.3943,41.3152,41.3647,8836.0
2020-06-09 15:30:00,41.86,41.87,41.75,41.76,11608.0,41.3943,41.4042,41.2856,41.2955,11608.0
2020-06-09 15:35:00,41.77,41.81,41.74,41.79,13721.0,41.3053,41.3449,41.2757,41.3251,13721.0
2020-06-09 15:40:00,41.78,41.85,41.77,41.79,18508.0,41.3152,41.3845,41.3053,41.3251,18508.0
2020-06-09 15:45:00,41.78,41.79,41.66,41.69,26147.0,41.3152,41.3251,41.1966,41.2262,26147.0
2020-06-09 15:50:00,41.67,41.7,41.5,41.51,30161.0,41.2065,41.2361,41.0383,41.0482,30161.0
2020-06-09 15:55:00,41.53,41.6,41.51,41.53,61247.0,41.068,41.1372,41.0482,41.068,61247.0
2020-06-10 09:30:00,41.49,41.49,41.08,41.08,22912.0,41.0285,41.0285,40.623,40.623,22912.0
2020-06-10 09:35:00,41.05,41.08,40.9,40.93,9436.0,40.5934,40.623,40.445,40.4747,9436.0
2020-06-10 09:40:00,40.97,40.98,40.76,40.91,4772.0,40.5142,40.5241,40.3066,40.4549,4772.0
2020-06-10 09:45:00,40.9,41.03,40.83,40.97,11045.0,40.445,40.5736,40.3758,40.5142,11045.0
2020-06-10 09:50:00,40.96,40.99,40.91,40.99,4766.0,40.5044,40.534,40.4549,40.534,4766.0
2020-06-10 09:55:00,40.99,41.05,40.87,41.05,11033.0,40.534,40.5934,40.4154,40.5934,11033.0
2020-06-10 10:00:00,41.03,41.07,40.83,40.87,5819.0,40.5736,40.6131,40.3758,40.4154,5819.0
2020-06-10 10:05:00,40.89,40.95,40.79,40.92,18706.0,40.4351,40.4945,40.3362,40.4648,18706.0
2020-06-10 10:10:00,40.9,40.9,40.72,40.73,38467.0,40.445,40.445,40.267,40.2769,38467.0
2020-06-10 10:15:00,40.73,40.84,40.67,40.67,6806.0,40.2769,40.3857,40.2176,40.2176,6806.0
2020-06-10 10:20:00,40.64,40.64,40.44,40.48,16168.0,40.1879,40.1879,39.9901,40.0297,16168.0
2020-06-10 10:25:00,40.49,40.75,40.48,40.75,7934.0,40.0396,40.2967,40.0297,40.2967,7934.0
2020-06-10 10:30:00,40.69,40.75,40.62,40.66,6158.0,40.2374,40.2967,40.1681,40.2077,6158.0
2020-06-10 10:35:00,40.66,40.75,40.62,40.74,9441.0,40.2077,40.2967,40.1681,40.2868,9441.0
2020-06-10 10:40:00,40.76,40.76,40.52,40.52,3300.0,40.3066,40.3066,40.0692,40.0692,3300.0
2020-06-10 10:45:00,40.52,40.59,40.32,40.33,9138.0,40.0692,40.1385,39.8715,39.8814,9138.0
2020-06-10 10:50:00,40.34,40.42,40.3,40.37,12232.0,39.8913,39.9704,39.8517,39.9209,12232.0
2020-06-10 10:55:00,40.35,40.39,40.25,40.39,23053.0,39.9011,39.9407,39.8023,39.9407,23053.0
2020-06-10 11:00:00,40.39,40.44,40.26,40.41,45008.0,39.9407,39.9901,39.8121,39.9605,45008.0
2020-06-10 11:05:00,40.41,40.44,40.3,40.3,12782.0,39.9605,39.9901,39.8517,39.8517,12782.0
2020-06-10 11:10:00,40.25,40.25,40.12,40.2,10309.0,39.8023,39.8023,39.6737,39.7528,10309.0
2020-06-10 11:15:00,40.19,40.33,40.17,40.33,9981.0,39.7429,39.8814,39.7231,39.8814,9981.0
2020-06-10 11:20:00,40.36,40.39,40.3,40.31,42732.0,39.911,39.9407,39.8517,39.8616,42732.0
2020-06-10 11:25:00,40.31,40.38,40.24,40.25,9634.0,39.8616,39.9308,39.7924,39.8023,9634.0
2020-06-10 11:30:00,40.24,40.25,40.07,40.16,12806.0,39.7924,39.8023,39.6243,39.7133,12806.0
2020-06-10 11:35:00,40.13,40.23,40.04,40.23,7502.0,39.6836,39.7825,39.5946,39.7825,7502.0
2020-06-10 11:40:00,40.24,40.31,40.2,40.21,9656.0,39.7924,39.8616,39.7528,39.7627,9656.0
2020-06-10 11:45:00,40.23,40.25,40.13,40.21,8389.0,39.7825,39.8023,39.6836,39.7627,8389.0
2020-06-10 11:50:00,40.24,40.37,40.23,40.32,9578.0,39.7924,39.9209,39.7825,39.8715,9578.0
2020-06-10 11:55:00,40.29,40.35,40.24,40.3,7322.0,39.8418,39.9011,39.7924,39.8517,7322.0
2020-06-10 12:00:00,40.3,40.39,40.27,40.29,7967.0,39.8517,39.9407,39.822,39.8418,7967.0
2020-06-10 12:05:00,40.28,40.29,40.17,40.21,13860.0,39.8319,39.8418,39.7231,39.7627,13860.0
2020-06-10 12:10:00,40.22,40.22,40.13,40.17,10582.0,39.7726,39.7726,39.6836,39.7231,10582.0
2020-06-10 12:15:00,40.12,40.25,40.11,40.25,8165.0,39.6737,39.8023,39.6638,39.8023,8165.0
2020-06-10 12:20:00,40.23,40.25,40.17,40.24,10136.0,39.7825,39.8023,39.7231,39.7924,10136.0
2020-06-10 12:25:00,40.23,40.24,40.06,40.07,7875.0,39.7825,39.7924,39.6144,39.6243,7875.0
2020-06-10 12:30:00,40.07,40.08,39.98,40.05,10765.0,39.6243,39.6341,39.5353,39.6045,10765.0
2020-06-10 12:35:00,40.02,40.07,40.0,40.04,6796.0,39.5748,39.6243,39.555,39.5946,6796.0
2020-06-10 12:40:00,40.05,40.09,40.0,40.06,7164.0,39.6045,39.644,39.555,39.6144,7164.0
2020-06-10 12:45:00,40.06,40.08,39.94,39.98,7855.0,39.6144,39.6341,39.4957,39.5353,7855.0
2020-06-10 12:50:00,39.96,40.05,39.96,40.05,11378.0,39.5155,39.6045,39.5155,39.6045,11378.0
2020-06-10 12:55:00,40.05,40.12,40.04,40.04,4556.0,39.6045,39.6737,39.5946,39.5946,4556.0
2020-06-10 13:00:00,40.03,40.03,39.97,39.98,8265.0,39.5847,39.5847,39.5254,39.5353,8265.0
2020-06-10 13:05:00,39.97,40.0,39.96,39.99,9833.0,39.5254,39.555,39.5155,39.5451,9833.0
2020-06-10 13:10:00,39.97,40.06,39.95,40.04,7170.0,39.5254,39.6144,39.5056,39.5946,7170.0
2020-06-10 13:15:00,40.04,40.12,40.03,40.11,6273.0,39.5946,39.6737,39.5847,39.6638,6273.0
2020-06-10 13:20:00,40.12,40.16,40.09,40.09,4018.0,39.6737,39.7133,39.644,39.644,4018.0
2020-06-10 13:25:00,40.06,40.06,39.95,39.97,6008.0,39.6144,39.6144,39.5056,39.5254,6008.0
2020-06-10 13:30:00,39.97,40.21,39.97,40.21,36007.0,39.5254,39.7627,39.5254,39.7627,36007.0
2020-06-10 13:35:00,40.21,40.27,40.19,40.2,7197.0,39.7627,39.822,39.7429,39.7528,7197.0
2020-06-10 13:40:00,40.11,40.28,40.11,40.28,8587.0,39.6638,39.8319,39.6638,39.8319,8587.0
2020-06-10 13:45:00,40.26,40.27,40.2,40.25,8715.0,39.8121,39.822,39.7528,39.8023,8715.0
2020-06-10 13:50:00,40.26,40.43,40.25,40.4,11808.0,39.8121,39.9803,39.8023,39.9506,11808.0
2020-06-10 13:55:00,40.41,40.44,40.26,40.26,6338.0,39.9605,39.9901,39.8121,39.8121,6338.0
2020-06-10 14:00:00,40.24,40.55,40.12,40.53,11130.0,39.7924,40.0989,39.6737,40.0791,11130.0
2020-06-10 14:05:00,40.53,40.55,40.35,40.38,6436.0,40.0791,40.0989,39.9011,39.9308,6436.0
2020-06-10 14:10:00,40.38,40.63,40.38,40.62,64203.0,39.9308,40.178,39.9308,40.1681,64203.0
2020-06-10 14:15:00,40.61,40.69,40.5,40.62,12884.0,40.1582,40.2374,40.0495,40.1681,12884.0
2020-06-10 14:20:00,40.62,40.65,40.48,40.56,83716.0,40.1681,40.1978,40.0297,40.1088,83716.0
2020-06-10 14:25:00,40.55,40.61,40.55,40.56,5199.0,40.0989,40.1582,40.0989,40.1088,5199.0
2020-06-10 14:30:00,40.57,40.57,40.35,40.35,9559.0,40.1187,40.1187,39.9011,39.9011,9559.0
2020-06-10 14:35:00,40.35,40.38,40.1,40.1,9984.0,39.9011,39.9308,39.6539,39.6539,9984.0
2020-06-10 14:40:00,40.13,40.25,39.94,40.25,11846.0,39.6836,39.8023,39.4957,39.8023,11846.0
2020-06-10 14:45:00,40.24,40.24,40.07,40.13,8108.0,39.7924,39.7924,39.6243,39.6836,8108.0
2020-06-10 14:50:00,40.06,40.09,39.82,39.87,9636.0,39.6144,39.644,39.377,39.4265,9636.0
2020-06-10 14:55:00,39.86,39.95,39.81,39.93,10286.0,39.4166,39.5056,39.3671,39.4858,10286.0
2020-06-10 15:00:00,39.92,39.95,39.76,39.77,14182.0,39.4759,39.5056,39.3177,39.3276,14182.0
2020-06-10 15:05:00,39.78,39.97,39.78,39.94,19419.0,39.3375,39.5254,39.3375,39.4957,19419.0
2020-06-10 15:10:00,39.96,40.03,39.9,40.02,9703.0,39.5155,39.5847,39.4561,39.5748,9703.0
2020-06-10 15:15:00,40.02,40.03,39.96,40.0,10266.0,39.5748,39.5847,39.5155,39.555,10266.0
2020-06-10 15:20:00,39.99,40.01,39.87,39.87,13319.0,39.5451,39.5649,39.4265,39.4265,13319.0
2020-06-10 15:25:00,39.88,40.06,39.84,40.06,21578.0,39.4364,39.6144,39.3968,39.6144,21578.0
2020-06-10 15:30:00,40.05,40.07,39.98,40.0,21454.0,39.6045,39.6243,39.5353,39.555,21454.0
2020-06-10 15:35:00,40.01,40.02,39.89,39.93,23146.0,39.5649,39.5748,39.4463,39.4858,23146.0
2020-06-10 15:40:00,39.91,39.94,39.88,39.91,20141.0,39.466,39.4957,39.4364,39.466,20141.0
2020-06-10 15:45:00,39.92,39.94,39.69,39.77,34890.0,39.4759,39.4957,39.2485,39.3276,34890.0
2020-06-10 15:50:00,39.76,39.84,39.66,39.67,61610.0,39.3177,39.3968,39.2188,39.2287,61610.0
2020-06-10 15:55:00,39.66,39.71,39.62,39.67,99618.0,39.2188,39.2683,39.1793,39.2287,99618.0
2020-06-11 09:30:00,38.28,38.35,37.85,38.05,32196.0,37.8542,37.9234,37.429,37.6267,32196.0
2020-06-11 09:35:00,38.0,38.2,37.93,38.08,10936.0,37.5773,37.7751,37.5081,37.6564,10936.0
2020-06-11 09:40:00,38.03,38.15,37.99,38.05,12893.0,37.6069,37.7256,37.5674,37.6267,12893.0
2020-06-11 09:45:00,38.1,38.52,38.1,38.42,14902.0,37.6762,38.0915,37.6762,37.9926,14902.0
2020-06-11 09:50:00,38.43,38.6,38.36,38.56,12820.0,38.0025,38.1706,37.9333,38.1311,12820.0
2020-06-11 09:55:00,38.55,38.61,38.51,38.52,11500.0,38.1212,38.1805,38.0816,38.0915,11500.0
2020-06-11 10:00:00,38.51,38.63,38.34,38.34,14855.0,38.0816,38.2003,37.9135,37.9135,14855.0
2020-06-11 10:05:00,38.3,38.35,38.19,38.35,12112.0,37.8739,37.9234,37.7652,37.9234,12112.0
2020-06-11 10:10:00,38.34,38.47,38.32,38.37,8415.0,37.9135,38.0421,37.8937,37.9432,8415.0
2020-06-11 10:15:00,38.37,38.43,38.29,38.4,6272.0,37.9432,38.0025,37.8641,37.9728,6272.0
2020-06-11 10:20:00,38.41,38.51,38.37,38.39,7341.0,37.9827,38.0816,37.9432,37.9629,7341.0
2020-06-11 10:25:00,38.38,38.41,38.18,38.18,11115.0,37.9531,37.9827,37.7553,37.7553,11115.0
2020-06-11 10:30:00,38.19,38.35,38.19,38.35,5002.0,37.7652,37.9234,37.7652,37.9234,5002.0
2020-06-11 10:35:00,38.32,38.35,38.27,38.33,9630.0,37.8937,37.9234,37.8443,37.9036,9630.0
2020-06-11 10:40:00,38.32,38.34,38.26,38.3,6484.0,37.8937,37.9135,37.8344,37.8739,6484.0
2020-06-11 10:45:00,38.27,38.28,38.09,38.09,5041.0,37.8443,37.8542,37.6663,37.6663,5041.0
2020-06-11 10:50:00,38.11,38.17,38.09,38.11,8041.0,37.6861,37.7454,37.6663,37.6861,8041.0
2020-06-11 10:55:00,38.09,38.1,37.89,37.95,8400.0,37.6663,37.6762,37.4685,37.5278,8400.0
2020-06-11 11:00:00,37.93,37.93,37.8,37.9,11636.0,37.5081,37.5081,37.3795,37.4784,11636.0
2020-06-11 11:05:00,37.91,37.99,37.82,37.82,9755.0,37.4883,37.5674,37.3993,37.3993,9755.0
2020-06-11 11:10:00,37.81,37.89,37.81,37.84,5842.0,37.3894,37.4685,37.3894,37.4191,5842.0
2020-06-11 11:15:00,37.84,37.98,37.84,37.97,8312.0,37.4191,37.5575,37.4191,37.5476,8312.0
2020-06-11 11:20:00,37.96,37.98,37.9,37.9,5022.0,37.5377,37.5575,37.4784,37.4784,5022.0
2020-06-11 11:25:00,37.89,37.9,37.72,37.79,6740.0,37.4685,37.4784,37.3004,37.3696,6740.0
2020-06-11 11:30:00,37.79,37.83,37.69,37.69,5551.0,37.3696,37.4092,37.2707,37.2707,5551.0
2020-06-11 11:35:00,37.66,37.68,37.55,37.57,8479.0,37.2411,37.2608,37.1323,37.1521,8479.0
2020-06-11 11:40:00,37.57,37.63,37.52,37.63,8926.0,37.1521,37.2114,37.1026,37.2114,8926.0
2020-06-11 11:45:00,37.63,37.63,37.49,37.53,8224.0,37.2114,37.2114,37.073,37.1125,8224.0
2020-06-11 11:50:00,37.53,37.57,37.5,37.54,9059.0,37.1125,37.1521,37.0828,37.1224,9059.0
2020-06-11 11:55:00,37.52,37.56,37.44,37.52,9245.0,37.1026,37.1422,37.0235,37.1026,9245.0
2020-06-11 12:00:00,37.57,37.59,37.49,37.51,6748.0,37.1521,37.1718,37.073,37.0927,6748.0
2020-06-11 12:05:00,37.49,37.49,37.36,37.37,4268.0,37.073,37.073,36.9444,36.9543,4268.0
2020-06-11 12:10:00,37.38,37.38,37.29,37.34,8834.0,36.9642,36.9642,36.8752,36.9246,8834.0
2020-06-11 12:15:00,37.34,37.34,37.24,37.27,13603.0,36.9246,36.9246,36.8257,36.8554,13603.0
2020-06-11 12:20:00,37.29,37.42,37.29,37.38,9688.0,36.8752,37.0037,36.8752,36.9642,9688.0
2020-06-11 12:25:00,37.37,37.37,37.23,37.29,5840.0,36.9543,36.9543,36.8158,36.8752,5840.0
2020-06-11 12:30:00,37.28,37.71,37.28,37.57,7248.0,36.8653,37.2905,36.8653,37.1521,7248.0
2020-06-11 12:35:00,37.57,37.59,37.49,37.5,5362.0,37.1521,37.1718,37.073,37.0828,5362.0
2020-06-11 12:40:00,37.51,37.54,37.4,37.4,7903.0,37.0927,37.1224,36.984,36.984,7903.0
2020-06-11 12:45:00,37.4,37.49,37.38,37.4,46175.0,36.984,37.073,36.9642,36.984,46175.0
2020-06-11 12:50:00,37.42,37.42,37.29,37.29,6643.0,37.0037,37.0037,36.8752,36.8752,6643.0
2020-06-11 12:55:00,37.29,37.4,37.25,37.38,8524.0,36.8752,36.984,36.8356,36.9642,8524.0
2020-06-11 13:00:00,37.41,37.51,37.41,37.51,5551.0,36.9938,37.0927,36.9938,37.0927,5551.0
2020-06-11 13:05:00,37.49,37.51,37.39,37.39,6866.0,37.073,37.0927,36.9741,36.9741,6866.0
2020-06-11 13:10:00,37.34,37.4,37.28,37.35,7469.0,36.9246,36.984,36.8653,36.9345,7469.0
2020-06-11 13:15:00,37.35,37.42,37.34,37.36,9113.0,36.9345,37.0037,36.9246,36.9444,9113.0
2020-06-11 13:20:00,37.37,37.41,37.33,37.37,7893.0,36.9543,36.9938,36.9147,36.9543,7893.0
2020-06-11 13:25:00,37.37,37.38,37.21,37.21,8012.0,36.9543,36.9642,36.7961,36.7961,8012.0
2020-06-11 13:30:00,37.2,37.31,37.14,37.28,9569.0,36.7862,36.895,36.7268,36.8653,9569.0
2020-06-11 13:35:00,37.28,37.28,37.17,37.19,10802.0,36.8653,36.8653,36.7565,36.7763,10802.0
2020-06-11 13:40:00,37.18,37.22,37.07,37.09,8288.0,36.7664,36.806,36.6576,36.6774,8288.0
2020-06-11 13:45:00,37.1,37.17,37.04,37.17,15030.0,36.6873,36.7565,36.628,36.7565,15030.0
2020-06-11 13:50:00,37.14,37.33,37.12,37.33,11603.0,36.7268,36.9147,36.7071,36.9147,11603.0
2020-06-11 13:55:00,37.38,37.44,37.34,37.4,8192.0,36.9642,37.0235,36.9246,36.984,8192.0
2020-06-11 14:00:00,37.38,37.39,37.22,37.3,11001.0,36.9642,36.9741,36.806,36.8851,11001.0
2020-06-11 14:05:00,37.3,37.39,37.3,37.33,7011.0,36.8851,36.9741,36.8851,36.9147,7011.0
2020-06-11 14:10:00,37.34,37.36,37.23,37.27,6766.0,36.9246,36.9444,36.8158,36.8554,6766.0
2020-06-11 14:15:00,37.27,37.32,37.26,37.27,4057.0,36.8554,36.9048,36.8455,36.8554,4057.0
2020-06-11 14:20:00,37.26,37.37,37.25,37.37,6872.0,36.8455,36.9543,36.8356,36.9543,6872.0
2020-06-11 14:25:00,37.36,37.37,37.25,37.29,8534.0,36.9444,36.9543,36.8356,36.8752,8534.0
2020-06-11 14:30:00,37.3,37.3,37.14,37.14,8930.0,36.8851,36.8851,36.7268,36.7268,8930.0
2020-06-11 14:35:00,37.15,37.17,37.02,37.06,29753.0,36.7367,36.7565,36.6082,36.6477,29753.0
2020-06-11 14:40:00,37.06,37.11,37.01,37.1,9324.0,36.6477,36.6972,36.5983,36.6873,9324.0
2020-06-11 14:45:00,37.12,37.13,37.02,37.08,14396.0,36.7071,36.717,36.6082,36.6675,14396.0
2020-06-11 14:50:00,37.08,37.11,36.93,36.94,9128.0,36.6675,36.6972,36.5192,36.5291,9128.0
2020-06-11 14:55:00,36.92,36.98,36.87,36.92,12101.0,36.5093,36.5686,36.4599,36.5093,12101.0
2020-06-11 15:00:00,36.91,37.01,36.87,37.01,11265.0,36.4994,36.5983,36.4599,36.5983,11265.0
2020-06-11 15:05:00,37.03,37.04,36.95,37.02,7329.0,36.6181,36.628,36.539,36.6082,7329.0
2020-06-11 15:10:00,37.01,37.08,36.96,36.99,9621.0,36.5983,36.6675,36.5489,36.5785,9621.0
2020-06-11 15:15:00,36.96,37.06,36.87,36.94,11908.0,36.5489,36.6477,36.4599,36.5291,11908.0
2020-06-11 15:20:00,36.95,36.97,36.88,36.89,16182.0,36.539,36.5587,36.4697,36.4796,16182.0
2020-06-11 15:25:00,36.87,36.95,36.77,36.91,15992.0,36.4599,36.539,36.361,36.4994,15992.0
2020-06-11 15:30:00,36.91,36.94,36.82,36.91,16174.0,36.4994,36.5291,36.4104,36.4994,16174.0
2020-06-11 15:35:00,36.9,36.98,36.85,36.94,20258.0,36.4895,36.5686,36.4401,36.5291,20258.0
2020-06-11 15:40:00,36.93,37.04,36.93,37.04,54099.0,36.5192,36.628,36.5192,36.628,54099.0
2020-06-11 15:45:00,37.03,37.03,36.91,36.91,22564.0,36.6181,36.6181,36.4994,36.4994,22564.0
2020-06-11 15:50:00,36.89,36.9,36.72,36.78,65631.0,36.4796,36.4895,36.3115,36.3709,65631.0
2020-06-11 15:55:00,36.78,36.84,36.74,36.79,87538.0,36.3709,36.4302,36.3313,36.3807,87538.0
2020-06-12 09:30:00,38.31,38.43,37.96,38.05,17206.0,37.8838,38.0025,37.5377,37.6267,17206.0
2020-06-12 09:35:00,38.03,38.03,37.85,37.85,5834.0,37.6069,37.6069,37.429,37.429,5834.0
2020-06-12 09:40:00,37.87,38.08,37.82,38.07,14645.0,37.4487,37.6564,37.3993,37.6465,14645.0
2020-06-12 09:45:00,38.07,38.08,37.89,37.9,37380.0,37.6465,37.6564,37.4685,37.4784,37380.0
2020-06-12 09:50:00,37.88,38.01,37.86,37.86,15558.0,37.4586,37.5872,37.4388,37.4388,15558.0
2020-06-12 09:55:00,37.85,37.86,37.59,37.62,11243.0,37.429,37.4388,37.1718,37.2015,11243.0
2020-06-12 10:00:00,37.62,37.99,37.54,37.94,11321.0,37.2015,37.5674,37.1224,37.5179,11321.0
2020-06-12 10:05:00,37.94,37.98,37.84,37.84,4221.0,37.5179,37.5575,37.4191,37.4191,4221.0
2020-06-12 10:10:00,37.8,37.81,37.57,37.57,5445.0,37.3795,37.3894,37.1521,37.1521,5445.0
2020-06-12 10:15:00,37.59,37.64,37.49,37.5,6098.0,37.1718,37.2213,37.073,37.0828,6098.0
2020-06-12 10:20:00,37.53,37.55,37.47,37.48,2192.0,37.1125,37.1323,37.0532,37.0631,2192.0
2020-06-12 10:25:00,37.44,37.44,37.25,37.36,7921.0,37.0235,37.0235,36.8356,36.9444,7921.0
2020-06-12 10:30:00,37.36,37.4,37.29,37.34,3855.0,36.9444,36.984,36.8752,36.9246,3855.0
2020-06-12 10:35:00,37.3,37.3,37.01,37.03,6441.0,36.8851,36.8851,36.5983,36.6181,6441.0
2020-06-12 10:40:00,37.06,37.23,37.06,37.18,10146.0,36.6477,36.8158,36.6477,36.7664,10146.0
2020-06-12 10:45:00,37.15,37.3,37.14,37.15,5126.0,36.7367,36.8851,36.7268,36.7367,5126.0
2020-06-12 10:50:00,37.09,37.09,36.85,36.88,6051.0,36.6774,36.6774,36.4401,36.4697,6051.0
2020-06-12 10:55:00,36.88,36.93,36.72,36.73,5752.0,36.4697,36.5192,36.3115,36.3214,5752.0
2020-06-12 11:00:00,36.77,36.87,36.48,36.48,4416.0,36.361,36.4599,36.0742,36.0742,4416.0
2020-06-12 11:05:00,36.51,36.93,36.51,36.89,5816.0,36.1039,36.5192,36.1039,36.4796,5816.0
2020-06-12 11:10:00,36.89,36.89,36.7,36.7,4865.0,36.4796,36.4796,36.2917,36.2917,4865.0
2020-06-12 11:15:00,36.7,36.72,36.5,36.5,4842.0,36.2917,36.3115,36.094,36.094,4842.0
2020-06-12 11:20:00,36.44,36.6,36.31,36.4,9773.0,36.0346,36.1929,35.9061,35.9951,9773.0
2020-06-12 11:25:00,36.4,36.66,36.39,36.65,6172.0,35.9951,36.2522,35.9852,36.2423,6172.0
2020-06-12 11:30:00,36.64,36.8,36.54,36.8,4782.0,36.2324,36.3906,36.1335,36.3906,4782.0
2020-06-12 11:35:00,36.79,36.99,36.75,36.96,6603.0,36.3807,36.5785,36.3412,36.5489,6603.0
2020-06-12 11:40:00,36.91,36.99,36.84,36.84,1999.0,36.4994,36.5785,36.4302,36.4302,1999.0
2020-06-12 11:45:00,36.84,36.92,36.81,36.84,4991.0,36.4302,36.5093,36.4005,36.4302,4991.0
2020-06-12 11:50:00,36.82,36.88,36.71,36.82,4447.0,36.4104,36.4697,36.3016,36.4104,4447.0
2020-06-12 11:55:00,36.87,37.02,36.87,37.0,6071.0,36.4599,36.6082,36.4599,36.5884,6071.0
2020-06-12 12:00:00,37.02,37.03,36.93,37.01,4002.0,36.6082,36.6181,36.5192,36.5983,4002.0
2020-06-12 12:05:00,37.06,37.12,37.04,37.08,7200.0,36.6477,36.7071,36.628,36.6675,7200.0
2020-06-12 12:10:00,37.05,37.11,36.94,37.05,4992.0,36.6378,36.6972,36.5291,36.6378,4992.0
2020-06-12 12:15:00,37.03,37.08,37.0,37.08,5980.0,36.6181,36.6675,36.5884,36.6675,5980.0
2020-06-12 12:20:00,37.08,37.08,36.88,36.88,3561.0,36.6675,36.6675,36.4697,36.4697,3561.0
2020-06-12 12:25:00,36.88,36.93,36.75,36.85,6052.0,36.4697,36.5192,36.3412,36.4401,6052.0
2020-06-12 12:30:00,36.86,36.88,36.77,36.88,15286.0,36.45,36.4697,36.361,36.4697,15286.0
2020-06-12 12:35:00,36.86,36.91,36.8,36.84,27900.0,36.45,36.4994,36.3906,36.4302,27900.0
2020-06-12 12:40:00,36.85,36.9,36.82,36.84,25430.0,36.4401,36.4895,36.4104,36.4302,25430.0
2020-06-12 12:45:00,36.85,36.85,36.74,36.81,13163.0,36.4401,36.4401,36.3313,36.4005,13163.0
2020-06-12 12:50:00,36.82,36.92,36.81,36.91,29258.0,36.4104,36.5093,36.4005,36.4994,29258.0
2020-06-12 12:55:00,36.91,37.01,36.91,36.97,3100.0,36.4994,36.5983,36.4994,36.5587,3100.0
2020-06-12 13:00:00,36.99,36.99,36.8,36.8,6034.0,36.5785,36.5785,36.3906,36.3906,6034.0
2020-06-12 13:05:00,36.81,36.82,36.7,36.78,16419.0,36.4005,36.4104,36.2917,36.3709,16419.0
2020-06-12 13:10:00,36.78,36.78,36.72,36.74,4396.0,36.3709,36.3709,36.3115,36.3313,4396.0
2020-06-12 13:15:00,36.73,36.74,36.61,36.66,8854.0,36.3214,36.3313,36.2027,36.2522,8854.0
2020-06-12 13:20:00,36.67,36.75,36.59,36.6,5400.0,36.2621,36.3412,36.183,36.1929,5400.0
2020-06-12 13:25:00,36.61,36.69,36.57,36.6,5286.0,36.2027,36.2819,36.1632,36.1929,5286.0
2020-06-12 13:30:00,36.63,36.64,36.45,36.47,10761.0,36.2225,36.2324,36.0445,36.0643,10761.0
2020-06-12 13:35:00,36.48,36.55,36.32,36.38,7100.0,36.0742,36.1434,35.916,35.9753,7100.0
2020-06-12 13:40:00,36.39,36.52,36.33,36.42,4925.0,35.9852,36.1137,35.9259,36.0149,4925.0
2020-06-12 13:45:00,36.34,36.36,36.12,36.13,16577.0,35.9357,35.9555,35.7182,35.7281,16577.0
2020-06-12 13:50:00,36.12,36.18,36.01,36.11,10605.0,35.7182,35.7775,35.6094,35.7083,10605.0
2020-06-12 13:55:00,36.14,36.26,35.98,36.0,25124.0,35.738,35.8566,35.5798,35.5995,25124.0
2020-06-12 14:00:00,36.03,36.33,36.03,36.29,9353.0,35.6292,35.9259,35.6292,35.8863,9353.0
2020-06-12 14:05:00,36.29,36.3,36.15,36.21,10229.0,35.8863,35.8962,35.7479,35.8072,10229.0
2020-06-12 14:10:00,36.25,36.55,36.25,36.47,9940.0,35.8467,36.1434,35.8467,36.0643,9940.0
2020-06-12 14:15:00,36.46,36.47,36.35,36.47,9446.0,36.0544,36.0643,35.9456,36.0643,9446.0
2020-06-12 14:20:00,36.49,36.52,36.44,36.49,4744.0,36.0841,36.1137,36.0346,36.0841,4744.0
2020-06-12 14:25:00,36.5,36.63,36.5,36.63,4587.0,36.094,36.2225,36.094,36.2225,4587.0
2020-06-12 14:30:00,36.62,36.85,36.62,36.77,9281.0,36.2126,36.4401,36.2126,36.361,9281.0
2020-06-12 14:35:00,36.75,36.75,36.58,36.61,6239.0,36.3412,36.3412,36.1731,36.2027,6239.0
2020-06-12 14:40:00,36.61,36.72,36.47,36.52,8032.0,36.2027,36.3115,36.0643,36.1137,8032.0
2020-06-12 14:45:00,36.56,36.68,36.55,36.55,6177.0,36.1533,36.272,36.1434,36.1434,6177.0
2020-06-12 14:50:00,36.55,36.67,36.52,36.64,5457.0,36.1434,36.2621,36.1137,36.2324,5457.0
2020-06-12 14:55:00,36.64,36.66,36.5,36.63,6351.0,36.2324,36.2522,36.094,36.2225,6351.0
2020-06-12 15:00:00,36.65,36.78,36.64,36.7,10829.0,36.2423,36.3709,36.2324,36.2917,10829.0
2020-06-12 15:05:00,36.7,36.83,36.67,36.75,19095.0,36.2917,36.4203,36.2621,36.3412,19095.0
2020-06-12 15:10:00,36.75,36.83,36.75,36.79,12558.0,36.3412,36.4203,36.3412,36.3807,12558.0
2020-06-12 15:15:00,36.8,36.8,36.62,36.68,9229.0,36.3906,36.3906,36.2126,36.272,9229.0
2020-06-12 15:20:00,36.68,36.72,36.54,36.56,9355.0,36.272,36.3115,36.1335,36.1533,9355.0
2020-06-12 15:25:00,36.56,36.66,36.55,36.64,11789.0,36.1533,36.2522,36.1434,36.2324,11789.0
2020-06-12 15:30:00,36.68,36.72,36.6,36.71,12369.0,36.272,36.3115,36.1929,36.3016,12369.0
2020-06-12 15:35:00,36.74,36.81,36.7,36.79,16502.0,36.3313,36.4005,36.2917,36.3807,16502.0
2020-06-12 15:40:00,36.8,36.85,36.76,36.8,23252.0,36.3906,36.4401,36.3511,36.3906,23252.0
2020-06-12 15:45:00,36.8,37.04,36.8,37.04,36540.0,36.3906,36.628,36.3906,36.628,36540.0
2020-06-12 15:50:00,37.07,37.17,37.03,37.14,34338.0,36.6576,36.7565,36.6181,36.7268,34338.0
2020-06-12 15:55:00,37.14,37.14,37.02,37.04,56428.0,36.7268,36.7268,36.6082,36.628,56428.0
2020-06-15 09:30:00,35.73,35.73,35.36,35.66,34773.0,35.3325,35.3325,34.9666,35.2633,34773.0
2020-06-15 09:35:00,35.66,36.08,35.65,35.93,5404.0,35.2633,35.6786,35.2534,35.5303,5404.0
2020-06-15 09:40:00,35.95,36.21,35.95,36.14,7515.0,35.5501,35.8072,35.5501,35.738,7515.0
2020-06-15 09:45:00,36.1,36.18,36.0,36.12,5104.0,35.6984,35.7775,35.5995,35.7182,5104.0
2020-06-15 09:50:00,36.04,36.2,36.02,36.16,3389.0,35.6391,35.7973,35.6193,35.7578,3389.0
2020-06-15 09:55:00,36.12,36.13,35.94,35.98,9685.0,35.7182,35.7281,35.5402,35.5798,9685.0
2020-06-15 10:00:00,35.97,36.17,35.93,36.14,17953.0,35.5699,35.7676,35.5303,35.738,17953.0
2020-06-15 10:05:00,36.14,36.27,36.14,36.26,8859.0,35.738,35.8665,35.738,35.8566,8859.0
2020-06-15 10:10:00,36.25,36.46,36.25,36.45,15680.0,35.8467,36.0544,35.8467,36.0445,15680.0
2020-06-15 10:15:00,36.42,36.46,36.35,36.43,6365.0,36.0149,36.0544,35.9456,36.0247,6365.0
2020-06-15 10:20:00,36.47,36.47,36.39,36.45,7912.0,36.0643,36.0643,35.9852,36.0445,7912.0
2020-06-15 10:25:00,36.45,36.52,36.44,36.45,6956.0,36.0445,36.1137,36.0346,36.0445,6956.0
2020-06-15 10:30:00,36.42,36.56,36.4,36.55,17527.0,36.0149,36.1533,35.9951,36.1434,17527.0
2020-06-15 10:35:00,36.55,36.67,36.49,36.49,7414.0,36.1434,36.2621,36.0841,36.0841,7414.0
2020-06-15 10:40:00,36.5,36.7,36.44,36.7,9306.0,36.094,36.2917,36.0346,36.2917,9306.0
2020-06-15 10:45:00,36.72,36.91,36.72,36.84,7327.0,36.3115,36.4994,36.3115,36.4302,7327.0
2020-06-15 10:50:00,36.82,36.95,36.78,36.87,6608.0,36.4104,36.539,36.3709,36.4599,6608.0
2020-06-15 10:55:00,36.87,36.89,36.75,36.78,7344.0,36.4599,36.4796,36.3412,36.3709,7344.0
2020-06-15 11:00:00,36.77,37.05,36.7,37.03,10954.0,36.361,36.6378,36.2917,36.6181,10954.0
2020-06-15 11:05:00,37.0,37.05,36.96,37.03,8430.0,36.5884,36.6378,36.5489,36.6181,8430.0
2020-06-15 11:10:00,37.0,37.09,37.0,37.07,7968.0,36.5884,36.6774,36.5884,36.6576,7968.0
2020-06-15 11:15:00,37.0,37.0,36.73,36.83,8794.0,36.5884,36.5884,36.3214,36.4203,8794.0
2020-06-15 11:20:00,36.83,36.85,36.61,36.76,5935.0,36.4203,36.4401,36.2027,36.3511,5935.0
2020-06-15 11:25:00,36.75,36.76,36.64,36.7,3154.0,36.3412,36.3511,36.2324,36.2917,3154.0
2020-06-15 11:30:00,36.69,36.73,36.59,36.59,5086.0,36.2819,36.3214,36.183,36.183,5086.0
2020-06-15 11:35:00,36.58,36.72,36.57,36.7,7211.0,36.1731,36.3115,36.1632,36.2917,7211.0
2020-06-15 11:40:00,36.78,36.78,36.57,36.57,25312.0,36.3709,36.3709,36.1632,36.1632,25312.0
2020-06-15 11:45:00,36.59,36.61,36.49,36.59,4951.0,36.183,36.2027,36.0841,36.183,4951.0
2020-06-15 11:50:00,36.62,36.74,36.6,36.64,4831.0,36.2126,36.3313,36.1929,36.2324,4831.0
2020-06-15 11:55:00,36.67,36.8,36.67,36.76,4908.0,36.2621,36.3906,36.2621,36.3511,4908.0
2020-06-15 12:00:00,36.74,37.04,36.74,37.01,5379.0,36.3313,36.628,36.3313,36.5983,5379.0
2020-06-15 12:05:00,37.0,37.08,36.98,37.07,4988.0,36.5884,36.6675,36.5686,36.6576,4988.0
2020-06-15 12:10:00,37.04,37.06,37.02,37.03,4663.0,36.628,36.6477,36.6082,36.6181,4663.0
2020-06-15 12:15:00,37.02,37.11,37.02,37.06,12828.0,36.6082,36.6972,36.6082,36.6477,12828.0
2020-06-15 12:20:00,37.06,37.11,37.03,37.08,7815.0,36.6477,36.6972,36.6181,36.6675,7815.0
2020-06-15 12:25:00,37.09,37.09,37.02,37.06,3966.0,36.6774,36.6774,36.6082,36.6477,3966.0
2020-06-15 12:30:00,37.04,37.07,37.01,37.03,4499.0,36.628,36.6576,36.5983,36.6181,4499.0
2020-06-15 12:35:00,37.03,37.18,37.03,37.16,3258.0,36.6181,36.7664,36.6181,36.7466,3258.0
2020-06-15 12:40:00,37.15,37.21,37.12,37.17,16947.0,36.7367,36.7961,36.7071,36.7565,16947.0
2020-06-15 12:45:00,37.17,37.27,37.15,37.24,10685.0,36.7565,36.8554,36.7367,36.8257,10685.0
2020-06-15 12:50:00,37.25,37.31,37.2,37.3,10069.0,36.8356,36.895,36.7862,36.8851,10069.0
2020-06-15 12:55:00,37.29,37.32,37.25,37.32,5559.0,36.8752,36.9048,36.8356,36.9048,5559.0
2020-06-15 13:00:00,37.32,37.5,37.32,37.5,6980.0,36.9048,37.0828,36.9048,37.0828,6980.0
2020-06-15 13:05:00,37.5,37.65,37.48,37.65,5001.0,37.0828,37.2312,37.0631,37.2312,5001.0
2020-06-15 13:10:00,37.68,37.68,37.54,37.55,8216.0,37.2608,37.2608,37.1224,37.1323,8216.0
2020-06-15 13:15:00,37.54,37.71,37.53,37.59,5357.0,37.1224,37.2905,37.1125,37.1718,5357.0
2020-06-15 13:20:00,37.59,37.63,37.5,37.5,7246.0,37.1718,37.2114,37.0828,37.0828,7246.0
2020-06-15 13:25:00,37.51,37.58,37.51,37.56,5044.0,37.0927,37.162,37.0927,37.1422,5044.0
2020-06-15 13:30:00,37.55,37.56,37.39,37.4,6059.0,37.1323,37.1422,36.9741,36.984,6059.0
2020-06-15 13:35:00,37.4,37.51,37.4,37.49,9258.0,36.984,37.0927,36.984,37.073,9258.0
2020-06-15 13:40:00,37.49,37.54,37.44,37.5,13087.0,37.073,37.1224,37.0235,37.0828,13087.0
2020-06-15 13:45:00,37.49,37.5,37.38,37.4,12920.0,37.073,37.0828,36.9642,36.984,12920.0
2020-06-15 13:50:00,37.41,37.54,37.41,37.5,9897.0,36.9938,37.1224,36.9938,37.0828,9897.0
2020-06-15 13:55:00,37.5,37.54,37.46,37.47,9764.0,37.0828,37.1224,37.0433,37.0532,9764.0
2020-06-15 14:00:00,37.47,37.94,37.47,37.92,19347.0,37.0532,37.5179,37.0532,37.4982,19347.0
2020-06-15 14:05:00,37.91,38.1,37.89,38.07,8987.0,37.4883,37.6762,37.4685,37.6465,8987.0
2020-06-15 14:10:00,38.06,38.09,37.98,38.06,9646.0,37.6366,37.6663,37.5575,37.6366,9646.0
2020-06-15 14:15:00,38.07,38.24,38.07,38.16,15358.0,37.6465,37.8146,37.6465,37.7355,15358.0
2020-06-15 14:20:00,38.16,38.22,38.05,38.22,7765.0,37.7355,37.7948,37.6267,37.7948,7765.0
2020-06-15 14:25:00,38.18,38.29,38.16,38.27,11467.0,37.7553,37.8641,37.7355,37.8443,11467.0
2020-06-15 14:30:00,38.3,38.35,38.07,38.12,30892.0,37.8739,37.9234,37.6465,37.6959,30892.0
2020-06-15 14:35:00,38.12,38.22,38.12,38.21,8088.0,37.6959,37.7948,37.6959,37.7849,8088.0
2020-06-15 14:40:00,38.23,38.3,38.13,38.18,10274.0,37.8047,37.8739,37.7058,37.7553,10274.0
2020-06-15 14:45:00,38.19,38.25,38.18,38.22,7533.0,37.7652,37.8245,37.7553,37.7948,7533.0
2020-06-15 14:50:00,38.26,38.27,38.04,38.07,17925.0,37.8344,37.8443,37.6168,37.6465,17925.0
2020-06-15 14:55:00,38.08,38.2,38.05,38.14,10071.0,37.6564,37.7751,37.6267,37.7157,10071.0
2020-06-15 15:00:00,38.14,38.32,38.13,38.28,9202.0,37.7157,37.8937,37.7058,37.8542,9202.0
2020-06-15 15:05:00,38.27,38.27,38.17,38.23,9539.0,37.8443,37.8443,37.7454,37.8047,9539.0
2020-06-15 15:10:00,38.24,38.29,38.21,38.26,7279.0,37.8146,37.8641,37.7849,37.8344,7279.0
2020-06-15 15:15:00,38.24,38.28,38.17,38.17,5902.0,37.8146,37.8542,37.7454,37.7454,5902.0
2020-06-15 15:20:00,38.17,38.19,38.07,38.12,11177.0,37.7454,37.7652,37.6465,37.6959,11177.0
2020-06-15 15:25:00,38.14,38.18,37.95,37.95,16717.0,37.7157,37.7553,37.5278,37.5278,16717.0
2020-06-15 15:30:00,37.97,37.99,37.74,37.76,19440.0,37.5476,37.5674,37.3202,37.34,19440.0
2020-06-15 15:35:00,37.76,37.84,37.66,37.81,16626.0,37.34,37.4191,37.2411,37.3894,16626.0
2020-06-15 15:40:00,37.8,37.95,37.76,37.92,20706.0,37.3795,37.5278,37.34,37.4982,20706.0
2020-06-15 15:45:00,37.91,38.05,37.9,37.97,21078.0,37.4883,37.6267,37.4784,37.5476,21078.0
2020-06-15 15:50:00,37.98,38.18,37.97,38.12,38862.0,37.5575,37.7553,37.5476,37.6959,38862.0
2020-06-15 15:55:00,38.11,38.14,37.88,38.12,189398.0,37.6861,37.7157,37.4586,37.6959,189398.0
2020-06-16 09:30:00,39.96,40.45,39.6,40.35,54542.0,39.5155,40.0,39.1595,39.9011,54542.0
2020-06-16 09:35:00,40.32,40.5,40.22,40.32,26652.0,39.8715,40.0495,39.7726,39.8715,26652.0
2020-06-16 09:40:00,40.36,40.5,40.23,40.23,10587.0,39.911,40.0495,39.7825,39.7825,10587.0
2020-06-16 09:45:00,40.25,40.27,39.86,39.91,17074.0,39.8023,39.822,39.4166,39.466,17074.0
2020-06-16 09:50:00,39.91,39.95,39.76,39.81,13885.0,39.466,39.5056,39.3177,39.3671,13885.0
2020-06-16 09:55:00,39.85,39.95,39.8,39.89,11122.0,39.4067,39.5056,39.3573,39.4463,11122.0
2020-06-16 10:00:00,39.93,40.15,39.9,40.05,16280.0,39.4858,39.7034,39.4561,39.6045,16280.0
2020-06-16 10:05:00,40.03,40.18,40.03,40.03,8644.0,39.5847,39.733,39.5847,39.5847,8644.0
2020-06-16 10:10:00,40.03,40.15,40.0,40.02,11138.0,39.5847,39.7034,39.555,39.5748,11138.0
2020-06-16 10:15:00,40.01,40.14,39.98,40.04,10673.0,39.5649,39.6935,39.5353,39.5946,10673.0
2020-06-16 10:20:00,40.01,40.09,39.87,40.07,12600.0,39.5649,39.644,39.4265,39.6243,12600.0
2020-06-16 10:25:00,40.09,40.34,40.09,40.32,24913.0,39.644,39.8913,39.644,39.8715,24913.0
2020-06-16 10:30:00,40.31,40.32,40.16,40.19,14377.0,39.8616,39.8715,39.7133,39.7429,14377.0
2020-06-16 10:35:00,40.18,40.2,39.87,39.95,19828.0,39.733,39.7528,39.4265,39.5056,19828.0
2020-06-16 10:40:00,39.96,39.98,39.73,39.75,23472.0,39.5155,39.5353,39.288,39.3078,23472.0
2020-06-16 10:45:00,39.75,39.84,39.49,39.77,36677.0,39.3078,39.3968,39.0507,39.3276,36677.0
2020-06-16 10:50:00,39.8,39.8,39.46,39.49,8518.0,39.3573,39.3573,39.021,39.0507,8518.0
2020-06-16 10:55:00,39.49,39.51,39.03,39.03,6792.0,39.0507,39.0705,38.5958,38.5958,6792.0
2020-06-16 11:00:00,38.98,39.11,38.79,39.02,24885.0,38.5464,38.6749,38.3585,38.5859,24885.0
2020-06-16 11:05:00,39.06,39.06,38.92,38.97,19897.0,38.6255,38.6255,38.487,38.5365,19897.0
2020-06-16 11:10:00,39.01,39.24,39.0,39.15,27912.0,38.576,38.8035,38.5662,38.7145,27912.0
2020-06-16 11:15:00,39.17,39.58,39.15,39.49,30700.0,38.7343,39.1397,38.7145,39.0507,30700.0
2020-06-16 11:20:00,39.45,39.5,39.31,39.47,7892.0,39.0112,39.0606,38.8727,39.0309,7892.0
2020-06-16 11:25:00,39.47,39.51,39.42,39.44,11427.0,39.0309,39.0705,38.9815,39.0013,11427.0
2020-06-16 11:30:00,39.5,39.53,39.42,39.48,10061.0,39.0606,39.0903,38.9815,39.0408,10061.0
2020-06-16 11:35:00,39.51,39.51,39.28,39.33,14767.0,39.0705,39.0705,38.843,38.8925,14767.0
2020-06-16 11:40:00,39.33,39.5,39.33,39.41,11320.0,38.8925,39.0606,38.8925,38.9716,11320.0
2020-06-16 11:45:00,39.46,39.51,39.42,39.47,7843.0,39.021,39.0705,38.9815,39.0309,7843.0
2020-06-16 11:50:00,39.46,39.52,39.27,39.28,8540.0,39.021,39.0804,38.8332,38.843,8540.0
2020-06-16 11:55:00,39.3,39.3,39.14,39.15,3500.0,38.8628,38.8628,38.7046,38.7145,3500.0
2020-06-16 12:00:00,39.16,39.18,39.04,39.17,16125.0,38.7244,38.7442,38.6057,38.7343,16125.0
2020-06-16 12:05:00,39.16,39.16,39.07,39.13,3882.0,38.7244,38.7244,38.6354,38.6947,3882.0
2020-06-16 12:10:00,39.09,39.24,39.08,39.24,9761.0,38.6552,38.8035,38.6453,38.8035,9761.0
2020-06-16 12:15:00,39.23,39.29,39.17,39.29,1800.0,38.7936,38.8529,38.7343,38.8529,1800.0
2020-06-16 12:20:00,39.3,39.39,39.29,39.37,2568.0,38.8628,38.9518,38.8529,38.932,2568.0
2020-06-16 12:25:00,39.39,39.48,39.39,39.44,5082.0,38.9518,39.0408,38.9518,39.0013,5082.0
2020-06-16 12:30:00,39.44,39.52,39.44,39.46,9313.0,39.0013,39.0804,39.0013,39.021,9313.0
2020-06-16 12:35:00,39.46,39.52,39.4,39.42,24273.0,39.021,39.0804,38.9617,38.9815,24273.0
2020-06-16 12:40:00,39.42,39.49,39.39,39.45,3800.0,38.9815,39.0507,38.9518,39.0112,3800.0
2020-06-16 12:45:00,39.46,39.47,39.35,39.35,4503.0,39.021,39.0309,38.9123,38.9123,4503.0
2020-06-16 12:50:00,39.34,39.35,39.25,39.25,3438.0,38.9024,38.9123,38.8134,38.8134,3438.0
2020-06-16 12:55:00,39.25,39.33,39.2,39.33,6500.0,38.8134,38.8925,38.7639,38.8925,6500.0
2020-06-16 13:00:00,39.35,39.39,39.32,39.32,4593.0,38.9123,38.9518,38.8826,38.8826,4593.0
2020-06-16 13:05:00,39.29,39.34,39.28,39.28,3411.0,38.8529,38.9024,38.843,38.843,3411.0
2020-06-16 13:10:00,39.33,39.33,39.28,39.31,1163.0,38.8925,38.8925,38.843,38.8727,1163.0
2020-06-16 13:15:00,39.33,39.44,39.33,39.43,4700.0,38.8925,39.0013,38.8925,38.9914,4700.0
2020-06-16 13:20:00,39.42,39.42,39.31,39.35,4236.0,38.9815,38.9815,38.8727,38.9123,4236.0
2020-06-16 13:25:00,39.35,39.38,39.32,39.36,4976.0,38.9123,38.9419,38.8826,38.9222,4976.0
2020-06-16 13:30:00,39.3,39.31,39.18,39.2,9317.0,38.8628,38.8727,38.7442,38.7639,9317.0
2020-06-16 13:35:00,39.22,39.22,39.11,39.16,5497.0,38.7837,38.7837,38.6749,38.7244,5497.0
2020-06-16 13:40:00,39.17,39.22,39.15,39.18,9683.0,38.7343,38.7837,38.7145,38.7442,9683.0
2020-06-16 13:45:00,39.17,39.18,39.11,39.13,4867.0,38.7343,38.7442,38.6749,38.6947,4867.0
2020-06-16 13:50:00,39.14,39.17,39.0,39.03,12212.0,38.7046,38.7343,38.5662,38.5958,12212.0
2020-06-16 13:55:00,39.02,39.07,39.0,39.02,8408.0,38.5859,38.6354,38.5662,38.5859,8408.0
2020-06-16 14:00:00,39.03,39.22,39.02,39.19,17609.0,38.5958,38.7837,38.5859,38.754,17609.0
2020-06-16 14:05:00,39.2,39.23,39.15,39.19,8617.0,38.7639,38.7936,38.7145,38.754,8617.0
2020-06-16 14:10:00,39.17,39.35,39.16,39.32,18752.0,38.7343,38.9123,38.7244,38.8826,18752.0
2020-06-16 14:15:00,39.32,39.36,39.23,39.32,3911.0,38.8826,38.9222,38.7936,38.8826,3911.0
2020-06-16 14:20:00,39.34,39.36,39.03,39.16,17653.0,38.9024,38.9222,38.5958,38.7244,17653.0
2020-06-16 14:25:00,39.12,39.24,39.09,39.15,10407.0,38.6848,38.8035,38.6552,38.7145,10407.0
2020-06-16 14:30:00,39.2,39.3,39.2,39.22,19640.0,38.7639,38.8628,38.7639,38.7837,19640.0
2020-06-16 14:35:00,39.2,39.27,39.15,39.15,8798.0,38.7639,38.8332,38.7145,38.7145,8798.0
2020-06-16 14:40:00,39.17,39.18,39.1,39.13,10139.0,38.7343,38.7442,38.665,38.6947,10139.0
2020-06-16 14:45:00,39.14,39.16,39.04,39.09,7162.0,38.7046,38.7244,38.6057,38.6552,7162.0
2020-06-16 14:50:00,39.09,39.12,39.02,39.06,10812.0,38.6552,38.6848,38.5859,38.6255,10812.0
2020-06-16 14:55:00,39.07,39.11,39.0,39.01,11971.0,38.6354,38.6749,38.5662,38.576,11971.0
2020-06-16 15:00:00,39.02,39.02,38.91,38.94,9869.0,38.5859,38.5859,38.4772,38.5068,9869.0
2020-06-16 15:05:00,38.95,38.98,38.79,38.84,10139.0,38.5167,38.5464,38.3585,38.4079,10139.0
2020-06-16 15:10:00,38.82,38.88,38.8,38.85,9618.0,38.3882,38.4475,38.3684,38.4178,9618.0
2020-06-16 15:15:00,38.83,38.83,38.62,38.64,14111.0,38.398,38.398,38.1904,38.2102,14111.0
2020-06-16 15:20:00,38.65,38.8,38.65,38.75,19520.0,38.2201,38.3684,38.2201,38.3189,19520.0
2020-06-16 15:25:00,38.75,38.89,38.75,38.81,19374.0,38.3189,38.4574,38.3189,38.3783,19374.0
2020-06-16 15:30:00,38.79,38.97,38.78,38.9,18658.0,38.3585,38.5365,38.3486,38.4673,18658.0
2020-06-16 15:35:00,38.88,38.88,38.69,38.72,24323.0,38.4475,38.4475,38.2596,38.2893,24323.0
2020-06-16 15:40:00,38.73,38.78,38.6,38.65,28257.0,38.2992,38.3486,38.1706,38.2201,28257.0
2020-06-16 15:45:00,38.65,38.69,38.5,38.58,28599.0,38.2201,38.2596,38.0717,38.1508,28599.0
2020-06-16 15:50:00,38.58,38.72,38.55,38.66,36856.0,38.1508,38.2893,38.1212,38.2299,36856.0
2020-06-16 15:55:00,38.66,38.81,38.61,38.81,53166.0,38.2299,38.3783,38.1805,38.3783,53166.0
2020-06-17 09:30:00,39.07,39.19,38.95,39.05,41923.0,38.6354,38.754,38.5167,38.6156,41923.0
2020-06-17 09:35:00,39.08,39.1,38.88,39.02,23331.0,38.6453,38.665,38.4475,38.5859,23331.0
2020-06-17 09:40:00,39.02,39.29,38.96,39.26,16347.0,38.5859,38.8529,38.5266,38.8233,16347.0
2020-06-17 09:45:00,39.2,39.36,39.14,39.32,14235.0,38.7639,38.9222,38.7046,38.8826,14235.0
2020-06-17 09:50:00,39.32,39.48,39.29,39.37,15149.0,38.8826,39.0408,38.8529,38.932,15149.0
2020-06-17 09:55:00,39.38,39.38,39.06,39.25,19169.0,38.9419,38.9419,38.6255,38.8134,19169.0
2020-06-17 10:00:00,39.23,39.29,39.16,39.16,45558.0,38.7936,38.8529,38.7244,38.7244,45558.0
2020-06-17 10:05:00,39.16,39.49,39.15,39.47,24931.0,38.7244,39.0507,38.7145,39.0309,24931.0
2020-06-17 10:10:00,39.46,39.48,39.26,39.26,25216.0,39.021,39.0408,38.8233,38.8233,25216.0
2020-06-17 10:15:00,39.26,39.46,39.08,39.13,20723.0,38.8233,39.021,38.6453,38.6947,20723.0
2020-06-17 10:20:00,39.14,39.26,39.13,39.22,20950.0,38.7046,38.8233,38.6947,38.7837,20950.0
2020-06-17 10:25:00,39.2,39.24,39.03,39.07,23136.0,38.7639,38.8035,38.5958,38.6354,23136.0
2020-06-17 10:30:00,39.11,39.41,39.09,39.38,9818.0,38.6749,38.9716,38.6552,38.9419,9818.0
2020-06-17 10:35:00,39.34,39.36,39.25,39.26,19535.0,38.9024,38.9222,38.8134,38.8233,19535.0
2020-06-17 10:40:00,39.26,39.27,39.14,39.27,13101.0,38.8233,38.8332,38.7046,38.8332,13101.0
2020-06-17 10:45:00,39.25,39.3,39.21,39.27,9059.0,38.8134,38.8628,38.7738,38.8332,9059.0
2020-06-17 10:50:00,39.27,39.51,39.23,39.48,14557.0,38.8332,39.0705,38.7936,39.0408,14557.0
2020-06-17 10:55:00,39.52,39.54,39.42,39.43,16100.0,39.0804,39.1002,38.9815,38.9914,16100.0
2020-06-17 11:00:00,39.45,39.48,39.38,39.41,9818.0,39.0112,39.0408,38.9419,38.9716,9818.0
2020-06-17 11:05:00,39.41,39.48,39.31,39.35,15375.0,38.9716,39.0408,38.8727,38.9123,15375.0
2020-06-17 11:10:00,39.39,39.45,39.32,39.35,12442.0,38.9518,39.0112,38.8826,38.9123,12442.0
2020-06-17 11:15:00,39.4,39.45,39.34,39.4,11838.0,38.9617,39.0112,38.9024,38.9617,11838.0
2020-06-17 11:20:00,39.39,39.39,39.33,39.34,7781.0,38.9518,38.9518,38.8925,38.9024,7781.0
2020-06-17 11:25:00,39.35,39.37,39.26,39.29,12956.0,38.9123,38.932,38.8233,38.8529,12956.0
2020-06-17 11:30:00,39.27,39.36,39.23,39.35,9145.0,38.8332,38.9222,38.7936,38.9123,9145.0
2020-06-17 11:35:00,39.36,39.4,39.36,39.37,9879.0,38.9222,38.9617,38.9222,38.932,9879.0
2020-06-17 11:40:00,39.4,39.47,39.38,39.47,19225.0,38.9617,39.0309,38.9419,39.0309,19225.0
2020-06-17 11:45:00,39.48,39.55,39.48,39.51,15700.0,39.0408,39.11,39.0408,39.0705,15700.0
2020-06-17 11:50:00,39.51,39.57,39.48,39.48,14554.0,39.0705,39.1298,39.0408,39.0408,14554.0
2020-06-17 11:55:00,39.48,39.57,39.47,39.57,10537.0,39.0408,39.1298,39.0309,39.1298,10537.0
2020-06-17 12:00:00,39.57,39.58,39.48,39.51,12265.0,39.1298,39.1397,39.0408,39.0705,12265.0
2020-06-17 12:05:00,39.51,39.59,39.51,39.57,13067.0,39.0705,39.1496,39.0705,39.1298,13067.0
2020-06-17 12:10:00,39.57,39.57,39.5,39.52,11359.0,39.1298,39.1298,39.0606,39.0804,11359.0
2020-06-17 12:15:00,39.52,39.52,39.46,39.49,11212.0,39.0804,39.0804,39.021,39.0507,11212.0
2020-06-17 12:20:00,39.5,39.57,39.47,39.55,16066.0,39.0606,39.1298,39.0309,39.11,16066.0
2020-06-17 12:25:00,39.56,39.59,39.5,39.5,13111.0,39.1199,39.1496,39.0606,39.0606,13111.0
2020-06-17 12:30:00,39.51,39.62,39.51,39.6,17792.0,39.0705,39.1793,39.0705,39.1595,17792.0
2020-06-17 12:35:00,39.59,39.62,39.55,39.61,7964.0,39.1496,39.1793,39.11,39.1694,7964.0
2020-06-17 12:40:00,39.62,39.62,39.59,39.6,10190.0,39.1793,39.1793,39.1496,39.1595,10190.0
2020-06-17 12:45:00,39.61,39.63,39.57,39.63,10889.0,39.1694,39.1891,39.1298,39.1891,10889.0
2020-06-17 12:50:00,39.61,39.61,39.52,39.54,9727.0,39.1694,39.1694,39.0804,39.1002,9727.0
2020-06-17 12:55:00,39.52,39.53,39.44,39.49,9314.0,39.0804,39.0903,39.0013,39.0507,9314.0
2020-06-17 13:00:00,39.49,39.51,39.44,39.44,12033.0,39.0507,39.0705,39.0013,39.0013,12033.0
2020-06-17 13:05:00,39.44,39.49,39.43,39.46,9900.0,39.0013,39.0507,38.9914,39.021,9900.0
2020-06-17 13:10:00,39.46,39.47,39.43,39.45,8868.0,39.021,39.0309,38.9914,39.0112,8868.0
2020-06-17 13:15:00,39.45,39.45,39.36,39.38,9650.0,39.0112,39.0112,38.9222,38.9419,9650.0
2020-06-17 13:20:00,39.39,39.47,39.39,39.43,7448.0,38.9518,39.0309,38.9518,38.9914,7448.0
2020-06-17 13:25:00,39.44,39.55,39.44,39.49,10439.0,39.0013,39.11,39.0013,39.0507,10439.0
2020-06-17 13:30:00,39.49,39.58,39.49,39.55,13769.0,39.0507,39.1397,39.0507,39.11,13769.0
2020-06-17 13:35:00,39.55,39.63,39.55,39.61,6652.0,39.11,39.1891,39.11,39.1694,6652.0
2020-06-17 13:40:00,39.6,39.63,39.58,39.61,9382.0,39.1595,39.1891,39.1397,39.1694,9382.0
2020-06-17 13:45:00,39.61,39.65,39.56,39.65,8900.0,39.1694,39.2089,39.1199,39.2089,8900.0
2020-06-17 13:50:00,39.66,39.68,39.57,39.57,10348.0,39.2188,39.2386,39.1298,39.1298,10348.0
2020-06-17 13:55:00,39.59,39.59,39.52,39.52,14067.0,39.1496,39.1496,39.0804,39.0804,14067.0
2020-06-17 14:00:00,39.52,39.52,39.37,39.38,9102.0,39.0804,39.0804,38.932,38.9419,9102.0
2020-06-17 14:05:00,39.39,39.44,39.39,39.43,10324.0,38.9518,39.0013,38.9518,38.9914,10324.0
2020-06-17 14:10:00,39.43,39.44,39.39,39.4,11616.0,38.9914,39.0013,38.9518,38.9617,11616.0
2020-06-17 14:15:00,39.41,39.42,39.33,39.34,7819.0,38.9716,38.9815,38.8925,38.9024,7819.0
2020-06-17 14:20:00,39.34,39.38,39.32,39.34,8001.0,38.9024,38.9419,38.8826,38.9024,8001.0
2020-06-17 14:25:00,39.34,39.35,39.3,39.32,11629.0,38.9024,38.9123,38.8628,38.8826,11629.0
2020-06-17 14:30:00,39.32,39.33,39.26,39.27,8339.0,38.8826,38.8925,38.8233,38.8332,8339.0
2020-06-17 14:35:00,39.28,39.36,39.27,39.34,10403.0,38.843,38.9222,38.8332,38.9024,10403.0
2020-06-17 14:40:00,39.34,39.47,39.34,39.4,11763.0,38.9024,39.0309,38.9024,38.9617,11763.0
2020-06-17 14:45:00,39.4,39.46,39.37,39.44,9130.0,38.9617,39.021,38.932,39.0013,9130.0
2020-06-17 14:50:00,39.43,39.48,39.35,39.37,10382.0,38.9914,39.0408,38.9123,38.932,10382.0
2020-06-17 14:55:00,39.38,39.43,39.29,39.33,14176.0,38.9419,38.9914,38.8529,38.8925,14176.0
2020-06-17 15:00:00,39.32,39.32,39.24,39.27,10088.0,38.8826,38.8826,38.8035,38.8332,10088.0
2020-06-17 15:05:00,39.28,39.29,39.21,39.26,12358.0,38.843,38.8529,38.7738,38.8233,12358.0
2020-06-17 15:10:00,39.26,39.26,39.17,39.18,9411.0,38.8233,38.8233,38.7343,38.7442,9411.0
2020-06-17 15:15:00,39.17,39.27,39.16,39.2,14812.0,38.7343,38.8332,38.7244,38.7639,14812.0
2020-06-17 15:20:00,39.2,39.24,39.09,39.09,19150.0,38.7639,38.8035,38.6552,38.6552,19150.0
2020-06-17 15:25:00,39.09,39.11,39.02,39.08,18349.0,38.6552,38.6749,38.5859,38.6453,18349.0
2020-06-17 15:30:00,39.07,39.12,39.02,39.1,14031.0,38.6354,38.6848,38.5859,38.665,14031.0
2020-06-17 15:35:00,39.1,39.12,39.04,39.05,18222.0,38.665,38.6848,38.6057,38.6156,18222.0
2020-06-17 15:40:00,39.05,39.06,38.84,38.89,26184.0,38.6156,38.6255,38.4079,38.4574,26184.0
2020-06-17 15:45:00,38.89,38.96,38.79,38.79,20595.0,38.4574,38.5266,38.3585,38.3585,20595.0
2020-06-17 15:50:00,38.79,38.99,38.74,38.95,34543.0,38.3585,38.5563,38.3091,38.5167,34543.0
2020-06-17 15:55:00,38.96,39.02,38.91,38.92,57059.0,38.5266,38.5859,38.4772,38.487,57059.0
2020-06-18 09:30:00,38.5,38.74,38.3,38.45,12802.0,38.0717,38.3091,37.8739,38.0223,12802.0
2020-06-18 09:35:00,38.47,38.66,38.36,38.66,4191.0,38.0421,38.2299,37.9333,38.2299,4191.0
2020-06-18 09:40:00,38.66,38.71,38.57,38.7,5991.0,38.2299,38.2794,38.1409,38.2695,5991.0
2020-06-18 09:45:00,38.62,38.74,38.61,38.66,4504.0,38.1904,38.3091,38.1805,38.2299,4504.0
2020-06-18 09:50:00,38.72,38.72,38.58,38.58,2060.0,38.2893,38.2893,38.1508,38.1508,2060.0
2020-06-18 09:55:00,38.59,38.62,38.56,38.57,5757.0,38.1607,38.1904,38.1311,38.1409,5757.0
2020-06-18 10:00:00,38.61,38.68,38.6,38.65,2100.0,38.1805,38.2497,38.1706,38.2201,2100.0
2020-06-18 10:05:00,38.68,38.85,38.68,38.85,6107.0,38.2497,38.4178,38.2497,38.4178,6107.0
2020-06-18 10:10:00,38.84,38.88,38.78,38.88,3800.0,38.4079,38.4475,38.3486,38.4475,3800.0
2020-06-18 10:15:00,38.92,38.96,38.86,38.92,4367.0,38.487,38.5266,38.4277,38.487,4367.0
2020-06-18 10:20:00,38.99,38.99,38.8,38.8,1812.0,38.5563,38.5563,38.3684,38.3684,1812.0
2020-06-18 10:25:00,38.83,38.92,38.82,38.92,3899.0,38.398,38.487,38.3882,38.487,3899.0
2020-06-18 10:30:00,38.94,38.99,38.74,38.85,8918.0,38.5068,38.5563,38.3091,38.4178,8918.0
2020-06-18 10:35:00,38.85,38.9,38.78,38.79,3271.0,38.4178,38.4673,38.3486,38.3585,3271.0
2020-06-18 10:40:00,38.76,38.76,38.68,38.74,1665.0,38.3288,38.3288,38.2497,38.3091,1665.0
2020-06-18 10:45:00,38.75,38.77,38.67,38.74,4423.0,38.3189,38.3387,38.2398,38.3091,4423.0
2020-06-18 10:50:00,38.74,38.74,38.56,38.56,4448.0,38.3091,38.3091,38.1311,38.1311,4448.0
2020-06-18 10:55:00,38.58,38.72,38.57,38.72,7984.0,38.1508,38.2893,38.1409,38.2893,7984.0
2020-06-18 11:00:00,38.75,38.75,38.63,38.7,2304.0,38.3189,38.3189,38.2003,38.2695,2304.0
2020-06-18 11:05:00,38.66,38.67,38.53,38.55,3728.0,38.2299,38.2398,38.1014,38.1212,3728.0
2020-06-18 11:10:00,38.55,38.61,38.52,38.57,5922.0,38.1212,38.1805,38.0915,38.1409,5922.0
2020-06-18 11:15:00,38.59,38.62,38.55,38.58,4165.0,38.1607,38.1904,38.1212,38.1508,4165.0
2020-06-18 11:20:00,38.58,38.59,38.46,38.47,4584.0,38.1508,38.1607,38.0322,38.0421,4584.0
2020-06-18 11:25:00,38.47,38.58,38.46,38.56,5616.0,38.0421,38.1508,38.0322,38.1311,5616.0
2020-06-18 11:30:00,38.62,38.69,38.62,38.65,4019.0,38.1904,38.2596,38.1904,38.2201,4019.0
2020-06-18 11:35:00,38.67,38.67,38.61,38.62,3163.0,38.2398,38.2398,38.1805,38.1904,3163.0
2020-06-18 11:40:00,38.63,38.65,38.6,38.61,3462.0,38.2003,38.2201,38.1706,38.1805,3462.0
2020-06-18 11:45:00,38.6,38.62,38.54,38.55,2240.0,38.1706,38.1904,38.1113,38.1212,2240.0
2020-06-18 11:50:00,38.52,38.53,38.43,38.45,4259.0,38.0915,38.1014,38.0025,38.0223,4259.0
2020-06-18 11:55:00,38.43,38.5,38.4,38.48,4704.0,38.0025,38.0717,37.9728,38.0519,4704.0
2020-06-18 12:00:00,38.47,38.53,38.42,38.42,2700.0,38.0421,38.1014,37.9926,37.9926,2700.0
2020-06-18 12:05:00,38.45,38.48,38.4,38.45,31877.0,38.0223,38.0519,37.9728,38.0223,31877.0
2020-06-18 12:10:00,38.42,38.46,38.39,38.46,3301.0,37.9926,38.0322,37.9629,38.0322,3301.0
2020-06-18 12:15:00,38.46,38.48,38.43,38.46,3600.0,38.0322,38.0519,38.0025,38.0322,3600.0
2020-06-18 12:20:00,38.45,38.48,38.44,38.46,2520.0,38.0223,38.0519,38.0124,38.0322,2520.0
2020-06-18 12:25:00,38.46,38.57,38.46,38.56,4537.0,38.0322,38.1409,38.0322,38.1311,4537.0
2020-06-18 12:30:00,38.54,38.55,38.49,38.49,3564.0,38.1113,38.1212,38.0618,38.0618,3564.0
2020-06-18 12:35:00,38.48,38.48,38.41,38.41,1160.0,38.0519,38.0519,37.9827,37.9827,1160.0
2020-06-18 12:40:00,38.4,38.47,38.36,38.47,3709.0,37.9728,38.0421,37.9333,38.0421,3709.0
2020-06-18 12:45:00,38.47,38.47,38.42,38.42,1061.0,38.0421,38.0421,37.9926,37.9926,1061.0
2020-06-18 12:50:00,38.39,38.45,38.37,38.37,3785.0,37.9629,38.0223,37.9432,37.9432,3785.0
2020-06-18 12:55:00,38.35,38.39,38.35,38.38,766.0,37.9234,37.9629,37.9234,37.9531,766.0
2020-06-18 13:00:00,38.39,38.47,38.39,38.47,3400.0,37.9629,38.0421,37.9629,38.0421,3400.0
2020-06-18 13:05:00,38.45,38.46,38.43,38.44,3012.0,38.0223,38.0322,38.0025,38.0124,3012.0
2020-06-18 13:10:00,38.43,38.5,38.43,38.48,10509.0,38.0025,38.0717,38.0025,38.0519,10509.0
2020-06-18 13:15:00,38.49,38.53,38.44,38.52,4071.0,38.0618,38.1014,38.0124,38.0915,4071.0
2020-06-18 13:20:00,38.53,38.53,38.44,38.44,1311.0,38.1014,38.1014,38.0124,38.0124,1311.0
2020-06-18 13:25:00,38.46,38.48,38.41,38.43,5000.0,38.0322,38.0519,37.9827,38.0025,5000.0
2020-06-18 13:30:00,38.48,38.48,38.45,38.46,2100.0,38.0519,38.0519,38.0223,38.0322,2100.0
2020-06-18 13:35:00,38.47,38.5,38.46,38.5,1632.0,38.0421,38.0717,38.0322,38.0717,1632.0
2020-06-18 13:40:00,38.49,38.49,38.45,38.45,1910.0,38.0618,38.0618,38.0223,38.0223,1910.0
2020-06-18 13:45:00,38.45,38.46,38.44,38.45,2844.0,38.0223,38.0322,38.0124,38.0223,2844.0
2020-06-18 13:50:00,38.44,38.45,38.43,38.44,10234.0,38.0124,38.0223,38.0025,38.0124,10234.0
2020-06-18 13:55:00,38.45,38.46,38.41,38.42,4101.0,38.0223,38.0322,37.9827,37.9926,4101.0
2020-06-18 14:00:00,38.42,38.44,38.38,38.42,2999.0,37.9926,38.0124,37.9531,37.9926,2999.0
2020-06-18 14:05:00,38.4,38.4,38.33,38.38,5137.0,37.9728,37.9728,37.9036,37.9531,5137.0
2020-06-18 14:10:00,38.39,38.41,38.36,38.41,3844.0,37.9629,37.9827,37.9333,37.9827,3844.0
2020-06-18 14:15:00,38.4,38.41,38.35,38.41,3923.0,37.9728,37.9827,37.9234,37.9827,3923.0
2020-06-18 14:20:00,38.39,38.47,38.39,38.46,2332.0,37.9629,38.0421,37.9629,38.0322,2332.0
2020-06-18 14:25:00,38.46,38.51,38.46,38.49,1895.0,38.0322,38.0816,38.0322,38.0618,1895.0
2020-06-18 14:30:00,38.5,38.55,38.46,38.5,5756.0,38.0717,38.1212,38.0322,38.0717,5756.0
2020-06-18 14:35:00,38.47,38.48,38.44,38.48,2795.0,38.0421,38.0519,38.0124,38.0519,2795.0
2020-06-18 14:40:00,38.48,38.49,38.4,38.42,3695.0,38.0519,38.0618,37.9728,37.9926,3695.0
2020-06-18 14:45:00,38.43,38.46,38.42,38.43,3564.0,38.0025,38.0322,37.9926,38.0025,3564.0
2020-06-18 14:50:00,38.44,38.45,38.41,38.43,2568.0,38.0124,38.0223,37.9827,38.0025,2568.0
2020-06-18 14:55:00,38.41,38.44,38.36,38.36,5241.0,37.9827,38.0124,37.9333,37.9333,5241.0
2020-06-18 15:00:00,38.36,38.37,38.31,38.36,6934.0,37.9333,37.9432,37.8838,37.9333,6934.0
2020-06-18 15:05:00,38.34,38.37,38.31,38.37,3925.0,37.9135,37.9432,37.8838,37.9432,3925.0
2020-06-18 15:10:00,38.38,38.38,38.29,38.3,5777.0,37.9531,37.9531,37.8641,37.8739,5777.0
2020-06-18 15:15:00,38.31,38.37,38.31,38.36,5910.0,37.8838,37.9432,37.8838,37.9333,5910.0
2020-06-18 15:20:00,38.35,38.41,38.35,38.39,4020.0,37.9234,37.9827,37.9234,37.9629,4020.0
2020-06-18 15:25:00,38.39,38.44,38.38,38.44,4300.0,37.9629,38.0124,37.9531,38.0124,4300.0
2020-06-18 15:30:00,38.44,38.51,38.4,38.46,9659.0,38.0124,38.0816,37.9728,38.0322,9659.0
2020-06-18 15:35:00,38.46,38.5,38.45,38.45,4099.0,38.0322,38.0717,38.0223,38.0223,4099.0
2020-06-18 15:40:00,38.45,38.45,38.36,38.41,11148.0,38.0223,38.0223,37.9333,37.9827,11148.0
2020-06-18 15:45:00,38.41,38.42,38.35,38.4,6264.0,37.9827,37.9926,37.9234,37.9728,6264.0
2020-06-18 15:50:00,38.38,38.39,38.3,38.36,18899.0,37.9531,37.9629,37.8739,37.9333,18899.0
2020-06-18 15:55:00,38.36,38.39,38.3,38.36,44927.0,37.9333,37.9629,37.8739,37.9333,44927.0
2020-06-19 09:30:00,39.11,39.25,38.96,39.06,105146.0,38.6749,38.8134,38.5266,38.6255,105146.0
2020-06-19 09:35:00,39.12,39.28,38.97,38.97,13363.0,38.6848,38.843,38.5365,38.5365,13363.0
2020-06-19 09:40:00,39.0,39.04,38.85,38.89,9215.0,38.5662,38.6057,38.4178,38.4574,9215.0
2020-06-19 09:45:00,38.89,38.99,38.83,38.97,6777.0,38.4574,38.5563,38.398,38.5365,6777.0
2020-06-19 09:50:00,38.96,39.14,38.94,39.13,5820.0,38.5266,38.7046,38.5068,38.6947,5820.0
2020-06-19 09:55:00,39.17,39.22,39.06,39.09,6530.0,38.7343,38.7837,38.6255,38.6552,6530.0
2020-06-19 10:00:00,39.08,39.17,39.01,39.14,5236.0,38.6453,38.7343,38.576,38.7046,5236.0
2020-06-19 10:05:00,39.16,39.22,39.12,39.15,6775.0,38.7244,38.7837,38.6848,38.7145,6775.0
2020-06-19 10:10:00,39.15,39.15,38.95,38.97,5018.0,38.7145,38.7145,38.5167,38.5365,5018.0
2020-06-19 10:15:00,38.98,39.03,38.96,38.99,6725.0,38.5464,38.5958,38.5266,38.5563,6725.0
2020-06-19 10:20:00,38.99,39.0,38.92,39.0,4860.0,38.5563,38.5662,38.487,38.5662,4860.0
2020-06-19 10:25:00,39.01,39.02,38.95,38.99,3342.0,38.576,38.5859,38.5167,38.5563,3342.0
2020-06-19 10:30:00,39.0,39.0,38.89,38.91,1900.0,38.5662,38.5662,38.4574,38.4772,1900.0
2020-06-19 10:35:00,38.92,38.94,38.86,38.91,4105.0,38.487,38.5068,38.4277,38.4772,4105.0
2020-06-19 10:40:00,38.89,38.89,38.82,38.87,1532.0,38.4574,38.4574,38.3882,38.4376,1532.0
2020-06-19 10:45:00,38.85,38.95,38.81,38.95,5079.0,38.4178,38.5167,38.3783,38.5167,5079.0
2020-06-19 10:50:00,38.96,38.99,38.9,38.99,3172.0,38.5266,38.5563,38.4673,38.5563,3172.0
2020-06-19 10:55:00,38.95,38.97,38.86,38.89,3801.0,38.5167,38.5365,38.4277,38.4574,3801.0
2020-06-19 11:00:00,38.88,38.92,38.83,38.88,5111.0,38.4475,38.487,38.398,38.4475,5111.0
2020-06-19 11:05:00,38.91,38.94,38.9,38.94,2477.0,38.4772,38.5068,38.4673,38.5068,2477.0
2020-06-19 11:10:00,38.94,39.04,38.93,39.04,2274.0,38.5068,38.6057,38.4969,38.6057,2274.0
2020-06-19 11:15:00,39.04,39.05,38.93,38.94,5815.0,38.6057,38.6156,38.4969,38.5068,5815.0
2020-06-19 11:20:00,38.9,38.98,38.88,38.97,2711.0,38.4673,38.5464,38.4475,38.5365,2711.0
2020-06-19 11:25:00,38.98,38.98,38.88,38.94,2810.0,38.5464,38.5464,38.4475,38.5068,2810.0
2020-06-19 11:30:00,38.92,38.94,38.88,38.92,2500.0,38.487,38.5068,38.4475,38.487,2500.0
2020-06-19 11:35:00,38.9,38.94,38.89,38.93,3344.0,38.4673,38.5068,38.4574,38.4969,3344.0
2020-06-19 11:40:00,38.92,38.97,38.92,38.97,3972.0,38.487,38.5365,38.487,38.5365,3972.0
2020-06-19 11:45:00,38.99,39.07,38.99,39.05,4400.0,38.5563,38.6354,38.5563,38.6156,4400.0
2020-06-19 11:50:00,39.01,39.06,39.01,39.06,2851.0,38.576,38.6255,38.576,38.6255,2851.0
2020-06-19 11:55:00,39.05,39.08,39.03,39.07,2924.0,38.6156,38.6453,38.5958,38.6354,2924.0
2020-06-19 12:00:00,39.08,39.08,39.0,39.03,7692.0,38.6453,38.6453,38.5662,38.5958,7692.0
2020-06-19 12:05:00,39.01,39.03,38.97,39.02,5960.0,38.576,38.5958,38.5365,38.5859,5960.0
2020-06-19 12:10:00,39.02,39.06,38.84,38.85,4100.0,38.5859,38.6255,38.4079,38.4178,4100.0
2020-06-19 12:15:00,38.84,38.84,38.51,38.51,4363.0,38.4079,38.4079,38.0816,38.0816,4363.0
2020-06-19 12:20:00,38.52,38.63,38.45,38.45,3924.0,38.0915,38.2003,38.0223,38.0223,3924.0
2020-06-19 12:25:00,38.49,38.57,38.47,38.56,3815.0,38.0618,38.1409,38.0421,38.1311,3815.0
2020-06-19 12:30:00,38.56,38.66,38.56,38.62,4464.0,38.1311,38.2299,38.1311,38.1904,4464.0
2020-06-19 12:35:00,38.62,38.62,38.54,38.61,4138.0,38.1904,38.1904,38.1113,38.1805,4138.0
2020-06-19 12:40:00,38.54,38.59,38.5,38.55,4963.0,38.1113,38.1607,38.0717,38.1212,4963.0
2020-06-19 12:45:00,38.53,38.62,38.49,38.62,5246.0,38.1014,38.1904,38.0618,38.1904,5246.0
2020-06-19 12:50:00,38.62,38.62,38.53,38.53,2998.0,38.1904,38.1904,38.1014,38.1014,2998.0
2020-06-19 12:55:00,38.51,38.67,38.49,38.66,5736.0,38.0816,38.2398,38.0618,38.2299,5736.0
2020-06-19 13:00:00,38.65,38.67,38.54,38.54,3455.0,38.2201,38.2398,38.1113,38.1113,3455.0
2020-06-19 13:05:00,38.54,38.59,38.5,38.5,3938.0,38.1113,38.1607,38.0717,38.0717,3938.0
2020-06-19 13:10:00,38.47,38.54,38.47,38.5,5405.0,38.0421,38.1113,38.0421,38.0717,5405.0
2020-06-19 13:15:00,38.5,38.51,38.4,38.42,7198.0,38.0717,38.0816,37.9728,37.9926,7198.0
2020-06-19 13:20:00,38.42,38.47,38.32,38.34,11217.0,37.9926,38.0421,37.8937,37.9135,11217.0
2020-06-19 13:25:00,38.34,38.5,38.34,38.48,5187.0,37.9135,38.0717,37.9135,38.0519,5187.0
2020-06-19 13:30:00,38.46,38.46,38.39,38.42,14840.0,38.0322,38.0322,37.9629,37.9926,14840.0
2020-06-19 13:35:00,38.44,38.53,38.4,38.52,7707.0,38.0124,38.1014,37.9728,38.0915,7707.0
2020-06-19 13:40:00,38.52,38.55,38.51,38.52,6128.0,38.0915,38.1212,38.0816,38.0915,6128.0
2020-06-19 13:45:00,38.53,38.54,38.34,38.4,10239.0,38.1014,38.1113,37.9135,37.9728,10239.0
2020-06-19 13:50:00,38.4,38.44,38.38,38.41,6451.0,37.9728,38.0124,37.9531,37.9827,6451.0
2020-06-19 13:55:00,38.41,38.46,38.36,38.36,19645.0,37.9827,38.0322,37.9333,37.9333,19645.0
2020-06-19 14:00:00,38.4,38.46,38.39,38.44,7694.0,37.9728,38.0322,37.9629,38.0124,7694.0
2020-06-19 14:05:00,38.44,38.45,38.25,38.34,11946.0,38.0124,38.0223,37.8245,37.9135,11946.0
2020-06-19 14:10:00,38.3,38.34,38.3,38.31,4423.0,37.8739,37.9135,37.8739,37.8838,4423.0
2020-06-19 14:15:00,38.3,38.38,38.27,38.34,5159.0,37.8739,37.9531,37.8443,37.9135,5159.0
2020-06-19 14:20:00,38.35,38.5,38.34,38.5,8021.0,37.9234,38.0717,37.9135,38.0717,8021.0
2020-06-19 14:25:00,38.49,38.49,38.36,38.39,5250.0,38.0618,38.0618,37.9333,37.9629,5250.0
2020-06-19 14:30:00,38.4,38.54,38.33,38.48,8514.0,37.9728,38.1113,37.9036,38.0519,8514.0
2020-06-19 14:35:00,38.48,38.57,38.48,38.54,5685.0,38.0519,38.1409,38.0519,38.1113,5685.0
2020-06-19 14:40:00,38.54,38.6,38.51,38.57,6675.0,38.1113,38.1706,38.0816,38.1409,6675.0
2020-06-19 14:45:00,38.57,38.63,38.54,38.54,9370.0,38.1409,38.2003,38.1113,38.1113,9370.0
2020-06-19 14:50:00,38.54,38.58,38.51,38.57,11156.0,38.1113,38.1508,38.0816,38.1409,11156.0
2020-06-19 14:55:00,38.56,38.59,38.53,38.55,7874.0,38.1311,38.1607,38.1014,38.1212,7874.0
2020-06-19 15:00:00,38.54,38.56,38.51,38.53,7986.0,38.1113,38.1311,38.0816,38.1014,7986.0
2020-06-19 15:05:00,38.51,38.6,38.48,38.6,12871.0,38.0816,38.1706,38.0519,38.1706,12871.0
2020-06-19 15:10:00,38.6,38.77,38.57,38.77,9184.0,38.1706,38.3387,38.1409,38.3387,9184.0
2020-06-19 15:15:00,38.77,38.86,38.77,38.85,5133.0,38.3387,38.4277,38.3387,38.4178,5133.0
2020-06-19 15:20:00,38.84,38.84,38.78,38.78,6364.0,38.4079,38.4079,38.3486,38.3486,6364.0
2020-06-19 15:25:00,38.77,38.78,38.7,38.7,10077.0,38.3387,38.3486,38.2695,38.2695,10077.0
2020-06-19 15:30:00,38.68,38.71,38.66,38.71,10532.0,38.2497,38.2794,38.2299,38.2794,10532.0
2020-06-19 15:35:00,38.71,38.74,38.66,38.69,17009.0,38.2794,38.3091,38.2299,38.2596,17009.0
2020-06-19 15:40:00,38.7,38.78,38.69,38.76,18388.0,38.2695,38.3486,38.2596,38.3288,18388.0
2020-06-19 15:45:00,38.74,38.76,38.62,38.68,25262.0,38.3091,38.3288,38.1904,38.2497,25262.0
2020-06-19 15:50:00,38.68,38.8,38.67,38.75,44604.0,38.2497,38.3684,38.2398,38.3189,44604.0
2020-06-19 15:55:00,38.75,38.8,38.69,38.71,92195.0,38.3189,38.3684,38.2596,38.2794,92195.0
2020-06-22 09:30:00,38.31,38.48,37.91,38.01,36611.0,37.8838,38.0519,37.4883,37.5872,36611.0
2020-06-22 09:35:00,38.07,38.12,37.9,37.91,2694.0,37.6465,37.6959,37.4784,37.4883,2694.0
2020-06-22 09:40:00,37.85,38.04,37.85,38.02,1962.0,37.429,37.6168,37.429,37.5971,1962.0
2020-06-22 09:45:00,38.06,38.13,37.96,38.07,3170.0,37.6366,37.7058,37.5377,37.6465,3170.0
2020-06-22 09:50:00,38.12,38.2,38.09,38.1,22216.0,37.6959,37.7751,37.6663,37.6762,22216.0
2020-06-22 09:55:00,38.12,38.19,38.11,38.11,2702.0,37.6959,37.7652,37.6861,37.6861,2702.0
2020-06-22 10:00:00,38.05,38.24,37.94,38.24,3934.0,37.6267,37.8146,37.5179,37.8146,3934.0
2020-06-22 10:05:00,38.16,38.26,38.16,38.21,3317.0,37.7355,37.8344,37.7355,37.7849,3317.0
2020-06-22 10:10:00,38.18,38.33,38.18,38.29,3702.0,37.7553,37.9036,37.7553,37.8641,3702.0
2020-06-22 10:15:00,38.28,38.3,38.21,38.21,7112.0,37.8542,37.8739,37.7849,37.7849,7112.0
2020-06-22 10:20:00,38.23,38.42,38.22,38.39,11890.0,37.8047,37.9926,37.7948,37.9629,11890.0
2020-06-22 10:25:00,38.39,38.5,38.39,38.48,4565.0,37.9629,38.0717,37.9629,38.0519,4565.0
2020-06-22 10:30:00,38.48,38.49,38.4,38.45,5517.0,38.0519,38.0618,37.9728,38.0223,5517.0
2020-06-22 10:35:00,38.45,38.49,38.37,38.41,6800.0,38.0223,38.0618,37.9432,37.9827,6800.0
2020-06-22 10:40:00,38.4,38.45,38.39,38.41,5289.0,37.9728,38.0223,37.9629,37.9827,5289.0
2020-06-22 10:45:00,38.41,38.61,38.34,38.42,40622.0,37.9827,38.1805,37.9135,37.9926,40622.0
2020-06-22 10:50:00,38.42,38.42,38.13,38.21,26754.0,37.9926,37.9926,37.7058,37.7849,26754.0
2020-06-22 10:55:00,38.21,38.24,38.13,38.2,6233.0,37.7849,37.8146,37.7058,37.7751,6233.0
2020-06-22 11:00:00,38.18,38.25,38.15,38.17,31614.0,37.7553,37.8245,37.7256,37.7454,31614.0
2020-06-22 11:05:00,38.17,38.21,38.15,38.16,5516.0,37.7454,37.7849,37.7256,37.7355,5516.0
2020-06-22 11:10:00,38.17,38.25,38.16,38.24,4200.0,37.7454,37.8245,37.7355,37.8146,4200.0
2020-06-22 11:15:00,38.25,38.34,38.25,38.3,4435.0,37.8245,37.9135,37.8245,37.8739,4435.0
2020-06-22 11:20:00,38.27,38.33,38.27,38.32,2491.0,37.8443,37.9036,37.8443,37.8937,2491.0
2020-06-22 11:25:00,38.33,38.33,38.27,38.28,1368.0,37.9036,37.9036,37.8443,37.8542,1368.0
2020-06-22 11:30:00,38.29,38.3,38.19,38.25,4193.0,37.8641,37.8739,37.7652,37.8245,4193.0
2020-06-22 11:35:00,38.25,38.34,38.25,38.34,1900.0,37.8245,37.9135,37.8245,37.9135,1900.0
2020-06-22 11:40:00,38.34,38.34,38.27,38.27,15537.0,37.9135,37.9135,37.8443,37.8443,15537.0
2020-06-22 11:45:00,38.28,38.31,38.27,38.27,2208.0,37.8542,37.8838,37.8443,37.8443,2208.0
2020-06-22 11:50:00,38.28,38.34,38.27,38.27,13263.0,37.8542,37.9135,37.8443,37.8443,13263.0
2020-06-22 11:55:00,38.26,38.28,38.24,38.27,2520.0,37.8344,37.8542,37.8146,37.8443,2520.0
2020-06-22 12:00:00,38.3,38.46,38.3,38.46,3834.0,37.8739,38.0322,37.8739,38.0322,3834.0
2020-06-22 12:05:00,38.45,38.55,38.45,38.55,10550.0,38.0223,38.1212,38.0223,38.1212,10550.0
2020-06-22 12:10:00,38.56,38.69,38.55,38.67,9509.0,38.1311,38.2596,38.1212,38.2398,9509.0
2020-06-22 12:15:00,38.68,38.73,38.67,38.71,4804.0,38.2497,38.2992,38.2398,38.2794,4804.0
2020-06-22 12:20:00,38.72,38.76,38.72,38.75,5210.0,38.2893,38.3288,38.2893,38.3189,5210.0
2020-06-22 12:25:00,38.74,38.76,38.69,38.75,5331.0,38.3091,38.3288,38.2596,38.3189,5331.0
2020-06-22 12:30:00,38.75,38.76,38.74,38.74,2697.0,38.3189,38.3288,38.3091,38.3091,2697.0
2020-06-22 12:35:00,38.75,38.79,38.74,38.75,6670.0,38.3189,38.3585,38.3091,38.3189,6670.0
2020-06-22 12:40:00,38.74,38.85,38.74,38.84,4146.0,38.3091,38.4178,38.3091,38.4079,4146.0
2020-06-22 12:45:00,38.83,38.93,38.82,38.93,12659.0,38.398,38.4969,38.3882,38.4969,12659.0
2020-06-22 12:50:00,38.93,39.0,38.93,38.98,5545.0,38.4969,38.5662,38.4969,38.5464,5545.0
2020-06-22 12:55:00,38.97,38.98,38.91,38.93,3625.0,38.5365,38.5464,38.4772,38.4969,3625.0
2020-06-22 13:00:00,38.94,38.96,38.86,38.88,16605.0,38.5068,38.5266,38.4277,38.4475,16605.0
2020-06-22 13:05:00,38.89,38.96,38.88,38.93,9260.0,38.4574,38.5266,38.4475,38.4969,9260.0
2020-06-22 13:10:00,38.92,38.92,38.73,38.74,15358.0,38.487,38.487,38.2992,38.3091,15358.0
2020-06-22 13:15:00,38.76,38.77,38.73,38.75,6517.0,38.3288,38.3387,38.2992,38.3189,6517.0
2020-06-22 13:20:00,38.76,38.8,38.74,38.8,10668.0,38.3288,38.3684,38.3091,38.3684,10668.0
2020-06-22 13:25:00,38.79,38.85,38.79,38.81,9610.0,38.3585,38.4178,38.3585,38.3783,9610.0
2020-06-22 13:30:00,38.82,38.87,38.81,38.85,8608.0,38.3882,38.4376,38.3783,38.4178,8608.0
2020-06-22 13:35:00,38.85,38.89,38.83,38.89,4464.0,38.4178,38.4574,38.398,38.4574,4464.0
2020-06-22 13:40:00,38.89,38.94,38.81,38.81,12583.0,38.4574,38.5068,38.3783,38.3783,12583.0
2020-06-22 13:45:00,38.85,38.92,38.83,38.87,17717.0,38.4178,38.487,38.398,38.4376,17717.0
2020-06-22 13:50:00,38.87,38.87,38.83,38.86,5255.0,38.4376,38.4376,38.398,38.4277,5255.0
2020-06-22 13:55:00,38.85,38.89,38.85,38.89,6328.0,38.4178,38.4574,38.4178,38.4574,6328.0
2020-06-22 14:00:00,38.88,38.88,38.73,38.79,7520.0,38.4475,38.4475,38.2992,38.3585,7520.0
2020-06-22 14:05:00,38.79,38.79,38.72,38.78,5707.0,38.3585,38.3585,38.2893,38.3486,5707.0
2020-06-22 14:10:00,38.79,38.79,38.7,38.73,6998.0,38.3585,38.3585,38.2695,38.2992,6998.0
2020-06-22 14:15:00,38.73,38.8,38.73,38.8,2389.0,38.2992,38.3684,38.2992,38.3684,2389.0
2020-06-22 14:20:00,38.81,38.85,38.8,38.85,6435.0,38.3783,38.4178,38.3684,38.4178,6435.0
2020-06-22 14:25:00,38.84,38.96,38.84,38.95,6899.0,38.4079,38.5266,38.4079,38.5167,6899.0
2020-06-22 14:30:00,38.94,38.96,38.89,38.92,10910.0,38.5068,38.5266,38.4574,38.487,10910.0
2020-06-22 14:35:00,38.92,38.99,38.89,38.98,5507.0,38.487,38.5563,38.4574,38.5464,5507.0
2020-06-22 14:40:00,38.98,39.01,38.95,38.98,5584.0,38.5464,38.576,38.5167,38.5464,5584.0
2020-06-22 14:45:00,39.0,39.03,38.97,39.02,5537.0,38.5662,38.5958,38.5365,38.5859,5537.0
2020-06-22 14:50:00,39.02,39.06,39.02,39.06,5931.0,38.5859,38.6255,38.5859,38.6255,5931.0
2020-06-22 14:55:00,39.06,39.17,39.06,39.16,10947.0,38.6255,38.7343,38.6255,38.7244,10947.0
2020-06-22 15:00:00,39.15,39.15,39.07,39.07,6919.0,38.7145,38.7145,38.6354,38.6354,6919.0
2020-06-22 15:05:00,39.07,39.07,39.04,39.06,5330.0,38.6354,38.6354,38.6057,38.6255,5330.0
2020-06-22 15:10:00,39.06,39.1,39.0,39.0,9084.0,38.6255,38.665,38.5662,38.5662,9084.0
2020-06-22 15:15:00,38.99,38.99,38.91,38.92,7158.0,38.5563,38.5563,38.4772,38.487,7158.0
2020-06-22 15:20:00,38.92,38.93,38.87,38.88,11849.0,38.487,38.4969,38.4376,38.4475,11849.0
2020-06-22 15:25:00,38.89,38.94,38.88,38.91,9234.0,38.4574,38.5068,38.4475,38.4772,9234.0
2020-06-22 15:30:00,38.92,38.98,38.92,38.95,17367.0,38.487,38.5464,38.487,38.5167,17367.0
2020-06-22 15:35:00,38.95,38.99,38.88,38.98,20320.0,38.5167,38.5563,38.4475,38.5464,20320.0
2020-06-22 15:40:00,38.99,39.07,38.99,39.07,21593.0,38.5563,38.6354,38.5563,38.6354,21593.0
2020-06-22 15:45:00,39.07,39.27,39.04,39.12,101816.0,38.6354,38.8332,38.6057,38.6848,101816.0
2020-06-22 15:50:00,39.1,39.28,39.04,39.25,109140.0,38.665,38.843,38.6057,38.8134,109140.0
2020-06-22 15:55:00,39.25,39.33,39.21,39.21,156987.0,38.8134,38.8925,38.7738,38.7738,156987.0
2020-06-23 09:30:00,40.0,40.75,40.0,40.61,58058.0,39.555,40.2967,39.555,40.1582,58058.0
2020-06-23 09:35:00,40.57,40.83,40.52,40.6,41634.0,40.1187,40.3758,40.0692,40.1484,41634.0
2020-06-23 09:40:00,40.62,40.75,40.52,40.61,20390.0,40.1681,40.2967,40.0692,40.1582,20390.0
2020-06-23 09:45:00,40.61,40.61,40.12,40.12,21901.0,40.1582,40.1582,39.6737,39.6737,21901.0
2020-06-23 09:50:00,40.13,40.14,40.04,40.09,19415.0,39.6836,39.6935,39.5946,39.644,19415.0
2020-06-23 09:55:00,40.1,40.18,40.02,40.04,12841.0,39.6539,39.733,39.5748,39.5946,12841.0
2020-06-23 10:00:00,40.04,40.09,39.97,40.04,12941.0,39.5946,39.644,39.5254,39.5946,12941.0
2020-06-23 10:05:00,40.06,40.13,39.92,40.09,13609.0,39.6144,39.6836,39.4759,39.644,13609.0
2020-06-23 10:10:00,40.11,40.15,40.0,40.09,17629.0,39.6638,39.7034,39.555,39.644,17629.0
2020-06-23 10:15:00,40.07,40.17,40.07,40.11,14052.0,39.6243,39.7231,39.6243,39.6638,14052.0
2020-06-23 10:20:00,40.09,40.21,40.08,40.21,34231.0,39.644,39.7627,39.6341,39.7627,34231.0
2020-06-23 10:25:00,40.25,40.25,40.08,40.12,7368.0,39.8023,39.8023,39.6341,39.6737,7368.0
2020-06-23 10:30:00,40.13,40.16,40.0,40.01,8879.0,39.6836,39.7133,39.555,39.5649,8879.0
2020-06-23 10:35:00,40.03,40.04,39.96,39.99,10943.0,39.5847,39.5946,39.5155,39.5451,10943.0
2020-06-23 10:40:00,39.99,40.09,39.97,39.97,11378.0,39.5451,39.644,39.5254,39.5254,11378.0
2020-06-23 10:45:00,39.97,39.97,39.77,39.86,11091.0,39.5254,39.5254,39.3276,39.4166,11091.0
2020-06-23 10:50:00,39.85,39.91,39.83,39.91,12634.0,39.4067,39.466,39.3869,39.466,12634.0
2020-06-23 10:55:00,39.89,39.95,39.85,39.91,12950.0,39.4463,39.5056,39.4067,39.466,12950.0
2020-06-23 11:00:00,39.93,39.97,39.85,39.95,10718.0,39.4858,39.5254,39.4067,39.5056,10718.0
2020-06-23 11:05:00,39.94,39.97,39.88,39.88,5480.0,39.4957,39.5254,39.4364,39.4364,5480.0
2020-06-23 11:10:00,39.9,39.9,39.77,39.77,6600.0,39.4561,39.4561,39.3276,39.3276,6600.0
2020-06-23 11:15:00,39.76,39.87,39.76,39.81,8794.0,39.3177,39.4265,39.3177,39.3671,8794.0
2020-06-23 11:20:00,39.8,39.93,39.8,39.92,8593.0,39.3573,39.4858,39.3573,39.4759,8593.0
2020-06-23 11:25:00,39.92,39.92,39.79,39.83,6147.0,39.4759,39.4759,39.3474,39.3869,6147.0
2020-06-23 11:30:00,39.82,39.87,39.82,39.84,2380.0,39.377,39.4265,39.377,39.3968,2380.0
2020-06-23 11:35:00,39.84,39.85,39.78,39.82,4109.0,39.3968,39.4067,39.3375,39.377,4109.0
2020-06-23 11:40:00,39.84,39.89,39.82,39.86,8899.0,39.3968,39.4463,39.377,39.4166,8899.0
2020-06-23 11:45:00,39.87,39.88,39.82,39.85,7724.0,39.4265,39.4364,39.377,39.4067,7724.0
2020-06-23 11:50:00,39.83,39.88,39.78,39.82,4901.0,39.3869,39.4364,39.3375,39.377,4901.0
2020-06-23 11:55:00,39.84,39.92,39.84,39.92,2200.0,39.3968,39.4759,39.3968,39.4759,2200.0
2020-06-23 12:00:00,39.98,40.03,39.98,40.01,7003.0,39.5353,39.5847,39.5353,39.5649,7003.0
2020-06-23 12:05:00,40.01,40.04,39.97,39.97,2934.0,39.5649,39.5946,39.5254,39.5254,2934.0
2020-06-23 12:10:00,39.97,40.02,39.95,39.95,4750.0,39.5254,39.5748,39.5056,39.5056,4750.0
2020-06-23 12:15:00,39.94,39.95,39.9,39.94,3440.0,39.4957,39.5056,39.4561,39.4957,3440.0
2020-06-23 12:20:00,39.89,39.99,39.87,39.98,4061.0,39.4463,39.5451,39.4265,39.5353,4061.0
2020-06-23 12:25:00,39.95,39.95,39.87,39.9,5105.0,39.5056,39.5056,39.4265,39.4561,5105.0
2020-06-23 12:30:00,39.91,39.93,39.87,39.93,4123.0,39.466,39.4858,39.4265,39.4858,4123.0
2020-06-23 12:35:00,39.95,39.96,39.89,39.93,5106.0,39.5056,39.5155,39.4463,39.4858,5106.0
2020-06-23 12:40:00,39.91,39.94,39.89,39.91,3527.0,39.466,39.4957,39.4463,39.466,3527.0
2020-06-23 12:45:00,39.93,39.95,39.9,39.95,3509.0,39.4858,39.5056,39.4561,39.5056,3509.0
2020-06-23 12:50:00,39.94,39.97,39.92,39.93,3738.0,39.4957,39.5254,39.4759,39.4858,3738.0
2020-06-23 12:55:00,39.92,39.93,39.89,39.9,3431.0,39.4759,39.4858,39.4463,39.4561,3431.0
2020-06-23 13:00:00,39.9,39.91,39.88,39.91,3251.0,39.4561,39.466,39.4364,39.466,3251.0
2020-06-23 13:05:00,39.91,39.95,39.88,39.93,3600.0,39.466,39.5056,39.4364,39.4858,3600.0
2020-06-23 13:10:00,39.92,39.94,39.91,39.92,3038.0,39.4759,39.4957,39.466,39.4759,3038.0
2020-06-23 13:15:00,39.93,39.95,39.92,39.95,6116.0,39.4858,39.5056,39.4759,39.5056,6116.0
2020-06-23 13:20:00,39.94,39.99,39.94,39.99,3843.0,39.4957,39.5451,39.4957,39.5451,3843.0
2020-06-23 13:25:00,39.98,39.98,39.92,39.95,6570.0,39.5353,39.5353,39.4759,39.5056,6570.0
2020-06-23 13:30:00,39.96,39.98,39.88,39.89,4499.0,39.5155,39.5353,39.4364,39.4463,4499.0
2020-06-23 13:35:00,39.88,39.96,39.88,39.96,4001.0,39.4364,39.5155,39.4364,39.5155,4001.0
2020-06-23 13:40:00,39.96,39.99,39.94,39.94,14048.0,39.5155,39.5451,39.4957,39.4957,14048.0
2020-06-23 13:45:00,39.94,39.98,39.94,39.96,5383.0,39.4957,39.5353,39.4957,39.5155,5383.0
2020-06-23 13:50:00,39.94,39.97,39.89,39.95,5028.0,39.4957,39.5254,39.4463,39.5056,5028.0
2020-06-23 13:55:00,39.96,39.97,39.94,39.97,4071.0,39.5155,39.5254,39.4957,39.5254,4071.0
2020-06-23 14:00:00,39.96,39.96,39.84,39.84,6566.0,39.5155,39.5155,39.3968,39.3968,6566.0
2020-06-23 14:05:00,39.86,39.89,39.84,39.88,6190.0,39.4166,39.4463,39.3968,39.4364,6190.0
2020-06-23 14:10:00,39.87,39.88,39.76,39.79,9340.0,39.4265,39.4364,39.3177,39.3474,9340.0
2020-06-23 14:15:00,39.79,39.81,39.79,39.8,1604.0,39.3474,39.3671,39.3474,39.3573,1604.0
2020-06-23 14:20:00,39.81,39.85,39.8,39.83,7858.0,39.3671,39.4067,39.3573,39.3869,7858.0
2020-06-23 14:25:00,39.83,39.85,39.8,39.83,16575.0,39.3869,39.4067,39.3573,39.3869,16575.0
2020-06-23 14:30:00,39.82,39.82,39.75,39.79,4373.0,39.377,39.377,39.3078,39.3474,4373.0
2020-06-23 14:35:00,39.79,39.83,39.78,39.83,4036.0,39.3474,39.3869,39.3375,39.3869,4036.0
2020-06-23 14:40:00,39.81,39.81,39.71,39.73,6045.0,39.3671,39.3671,39.2683,39.288,6045.0
2020-06-23 14:45:00,39.74,39.76,39.7,39.7,6485.0,39.2979,39.3177,39.2584,39.2584,6485.0
2020-06-23 14:50:00,39.71,39.75,39.69,39.73,6232.0,39.2683,39.3078,39.2485,39.288,6232.0
2020-06-23 14:55:00,39.74,39.75,39.7,39.73,7267.0,39.2979,39.3078,39.2584,39.288,7267.0
2020-06-23 15:00:00,39.72,39.72,39.66,39.66,6184.0,39.2781,39.2781,39.2188,39.2188,6184.0
2020-06-23 15:05:00,39.65,39.67,39.64,39.67,5167.0,39.2089,39.2287,39.199,39.2287,5167.0
2020-06-23 15:10:00,39.65,39.78,39.65,39.76,8311.0,39.2089,39.3375,39.2089,39.3177,8311.0
2020-06-23 15:15:00,39.76,39.81,39.74,39.79,8856.0,39.3177,39.3671,39.2979,39.3474,8856.0
2020-06-23 15:20:00,39.77,39.8,39.76,39.78,7964.0,39.3276,39.3573,39.3177,39.3375,7964.0
2020-06-23 15:25:00,39.79,39.8,39.76,39.76,6655.0,39.3474,39.3573,39.3177,39.3177,6655.0
2020-06-23 15:30:00,39.77,39.78,39.72,39.77,10395.0,39.3276,39.3375,39.2781,39.3276,10395.0
2020-06-23 15:35:00,39.77,39.8,39.75,39.78,14200.0,39.3276,39.3573,39.3078,39.3375,14200.0
2020-06-23 15:40:00,39.76,39.77,39.7,39.74,18046.0,39.3177,39.3276,39.2584,39.2979,18046.0
2020-06-23 15:45:00,39.75,39.76,39.63,39.64,28490.0,39.3078,39.3177,39.1891,39.199,28490.0
2020-06-23 15:50:00,39.63,39.64,39.45,39.52,26718.0,39.1891,39.199,39.0112,39.0804,26718.0
2020-06-23 15:55:00,39.52,39.56,39.48,39.52,52362.0,39.0804,39.1199,39.0408,39.0804,52362.0
2020-06-24 09:30:00,38.98,39.01,38.81,38.9,15827.0,38.5464,38.576,38.3783,38.4673,15827.0
2020-06-24 09:35:00,38.83,39.13,38.83,39.06,10209.0,38.398,38.6947,38.398,38.6255,10209.0
2020-06-24 09:40:00,39.04,39.15,39.04,39.15,5677.0,38.6057,38.7145,38.6057,38.7145,5677.0
2020-06-24 09:45:00,39.15,39.17,39.11,39.16,3525.0,38.7145,38.7343,38.6749,38.7244,3525.0
2020-06-24 09:50:00,39.09,39.14,38.95,38.98,7884.0,38.6552,38.7046,38.5167,38.5464,7884.0
2020-06-24 09:55:00,38.97,38.99,38.81,38.81,2598.0,38.5365,38.5563,38.3783,38.3783,2598.0
2020-06-24 10:00:00,38.81,38.84,38.62,38.63,7488.0,38.3783,38.4079,38.1904,38.2003,7488.0
2020-06-24 10:05:00,38.61,38.74,38.61,38.64,7568.0,38.1805,38.3091,38.1805,38.2102,7568.0
2020-06-24 10:10:00,38.63,38.75,38.59,38.75,3925.0,38.2003,38.3189,38.1607,38.3189,3925.0
2020-06-24 10:15:00,38.75,38.75,38.61,38.65,5333.0,38.3189,38.3189,38.1805,38.2201,5333.0
2020-06-24 10:20:00,38.64,38.84,38.64,38.84,3129.0,38.2102,38.4079,38.2102,38.4079,3129.0
2020-06-24 10:25:00,38.87,38.93,38.84,38.93,5216.0,38.4376,38.4969,38.4079,38.4969,5216.0
2020-06-24 10:30:00,38.93,38.98,38.78,38.79,6785.0,38.4969,38.5464,38.3486,38.3585,6785.0
2020-06-24 10:35:00,38.78,38.87,38.73,38.76,7890.0,38.3486,38.4376,38.2992,38.3288,7890.0
2020-06-24 10:40:00,38.75,38.9,38.73,38.9,5248.0,38.3189,38.4673,38.2992,38.4673,5248.0
2020-06-24 10:45:00,38.91,38.92,38.79,38.8,6947.0,38.4772,38.487,38.3585,38.3684,6947.0
2020-06-24 10:50:00,38.82,38.87,38.76,38.83,4552.0,38.3882,38.4376,38.3288,38.398,4552.0
2020-06-24 10:55:00,38.84,38.88,38.84,38.87,1950.0,38.4079,38.4475,38.4079,38.4376,1950.0
2020-06-24 11:00:00,38.84,38.93,38.81,38.93,6579.0,38.4079,38.4969,38.3783,38.4969,6579.0
2020-06-24 11:05:00,38.91,38.98,38.78,38.78,12955.0,38.4772,38.5464,38.3486,38.3486,12955.0
2020-06-24 11:10:00,38.79,38.86,38.77,38.84,9700.0,38.3585,38.4277,38.3387,38.4079,9700.0
2020-06-24 11:15:00,38.83,38.86,38.77,38.81,18646.0,38.398,38.4277,38.3387,38.3783,18646.0
2020-06-24 11:20:00,38.8,38.81,38.67,38.72,16133.0,38.3684,38.3783,38.2398,38.2893,16133.0
2020-06-24 11:25:00,38.71,38.8,38.71,38.75,13278.0,38.2794,38.3684,38.2794,38.3189,13278.0
2020-06-24 11:30:00,38.75,38.77,38.57,38.59,9992.0,38.3189,38.3387,38.1409,38.1607,9992.0
2020-06-24 11:35:00,38.59,38.67,38.52,38.52,7834.0,38.1607,38.2398,38.0915,38.0915,7834.0
2020-06-24 11:40:00,38.53,38.53,38.39,38.39,8510.0,38.1014,38.1014,37.9629,37.9629,8510.0
2020-06-24 11:45:00,38.4,38.46,38.3,38.3,19727.0,37.9728,38.0322,37.8739,37.8739,19727.0
2020-06-24 11:50:00,38.31,38.41,38.29,38.3,18662.0,37.8838,37.9827,37.8641,37.8739,18662.0
2020-06-24 11:55:00,38.28,38.39,38.25,38.37,9524.0,37.8542,37.9629,37.8245,37.9432,9524.0
2020-06-24 12:00:00,38.37,38.48,38.35,38.48,4064.0,37.9432,38.0519,37.9234,38.0519,4064.0
2020-06-24 12:05:00,38.48,38.48,38.31,38.32,5241.0,38.0519,38.0519,37.8838,37.8937,5241.0
2020-06-24 12:10:00,38.32,38.4,38.3,38.37,4084.0,37.8937,37.9728,37.8739,37.9432,4084.0
2020-06-24 12:15:00,38.38,38.47,38.37,38.47,4400.0,37.9531,38.0421,37.9432,38.0421,4400.0
2020-06-24 12:20:00,38.46,38.46,38.41,38.41,2888.0,38.0322,38.0322,37.9827,37.9827,2888.0
2020-06-24 12:25:00,38.41,38.41,38.26,38.3,5930.0,37.9827,37.9827,37.8344,37.8739,5930.0
2020-06-24 12:30:00,38.28,38.31,38.28,38.29,2176.0,37.8542,37.8838,37.8542,37.8641,2176.0
2020-06-24 12:35:00,38.3,38.33,38.26,38.26,3413.0,37.8739,37.9036,37.8344,37.8344,3413.0
2020-06-24 12:40:00,38.26,38.42,38.23,38.42,6423.0,37.8344,37.9926,37.8047,37.9926,6423.0
2020-06-24 12:45:00,38.44,38.6,38.44,38.46,13299.0,38.0124,38.1706,38.0124,38.0322,13299.0
2020-06-24 12:50:00,38.44,38.51,38.44,38.51,4852.0,38.0124,38.0816,38.0124,38.0816,4852.0
2020-06-24 12:55:00,38.55,38.59,38.54,38.59,2100.0,38.1212,38.1607,38.1113,38.1607,2100.0
2020-06-24 13:00:00,38.58,38.64,38.55,38.64,4964.0,38.1508,38.2102,38.1212,38.2102,4964.0
2020-06-24 13:05:00,38.65,38.66,38.56,38.58,2517.0,38.2201,38.2299,38.1311,38.1508,2517.0
2020-06-24 13:10:00,38.59,38.6,38.55,38.57,8948.0,38.1607,38.1706,38.1212,38.1409,8948.0
2020-06-24 13:15:00,38.56,38.65,38.55,38.6,4521.0,38.1311,38.2201,38.1212,38.1706,4521.0
2020-06-24 13:20:00,38.6,38.61,38.53,38.53,4144.0,38.1706,38.1805,38.1014,38.1014,4144.0
2020-06-24 13:25:00,38.54,38.55,38.47,38.5,1653.0,38.1113,38.1212,38.0421,38.0717,1653.0
2020-06-24 13:30:00,38.45,38.46,38.38,38.39,3770.0,38.0223,38.0322,37.9531,37.9629,3770.0
2020-06-24 13:35:00,38.37,38.42,38.33,38.35,4002.0,37.9432,37.9926,37.9036,37.9234,4002.0
2020-06-24 13:40:00,38.36,38.43,38.36,38.43,4489.0,37.9333,38.0025,37.9333,38.0025,4489.0
2020-06-24 13:45:00,38.44,38.46,38.38,38.45,3386.0,38.0124,38.0322,37.9531,38.0223,3386.0
2020-06-24 13:50:00,38.44,38.44,38.37,38.42,2697.0,38.0124,38.0124,37.9432,37.9926,2697.0
2020-06-24 13:55:00,38.42,38.43,38.38,38.42,3650.0,37.9926,38.0025,37.9531,37.9926,3650.0
2020-06-24 14:00:00,38.44,38.45,38.13,38.21,46088.0,38.0124,38.0223,37.7058,37.7849,46088.0
2020-06-24 14:05:00,38.23,38.39,38.21,38.38,5000.0,37.8047,37.9629,37.7849,37.9531,5000.0
2020-06-24 14:10:00,38.36,38.36,38.27,38.3,4568.0,37.9333,37.9333,37.8443,37.8739,4568.0
2020-06-24 14:15:00,38.3,38.36,38.23,38.24,4663.0,37.8739,37.9333,37.8047,37.8146,4663.0
2020-06-24 14:20:00,38.26,38.31,38.21,38.22,4747.0,37.8344,37.8838,37.7849,37.7948,4747.0
2020-06-24 14:25:00,38.22,38.36,38.22,38.36,3300.0,37.7948,37.9333,37.7948,37.9333,3300.0
2020-06-24 14:30:00,38.35,38.43,38.32,38.39,8705.0,37.9234,38.0025,37.8937,37.9629,8705.0
2020-06-24 14:35:00,38.39,38.39,38.23,38.3,8690.0,37.9629,37.9629,37.8047,37.8739,8690.0
2020-06-24 14:40:00,38.29,38.33,38.19,38.19,4294.0,37.8641,37.9036,37.7652,37.7652,4294.0
2020-06-24 14:45:00,38.2,38.26,38.19,38.23,6725.0,37.7751,37.8344,37.7652,37.8047,6725.0
2020-06-24 14:50:00,38.24,38.24,38.11,38.15,5898.0,37.8146,37.8146,37.6861,37.7256,5898.0
2020-06-24 14:55:00,38.17,38.24,38.14,38.16,4866.0,37.7454,37.8146,37.7157,37.7355,4866.0
2020-06-24 15:00:00,38.16,38.33,38.16,38.31,4776.0,37.7355,37.9036,37.7355,37.8838,4776.0
2020-06-24 15:05:00,38.28,38.28,38.2,38.22,4485.0,37.8542,37.8542,37.7751,37.7948,4485.0
2020-06-24 15:10:00,38.23,38.38,38.19,38.36,6640.0,37.8047,37.9531,37.7652,37.9333,6640.0
2020-06-24 15:15:00,38.35,38.43,38.3,38.41,8503.0,37.9234,38.0025,37.8739,37.9827,8503.0
2020-06-24 15:20:00,38.41,38.43,38.25,38.25,4778.0,37.9827,38.0025,37.8245,37.8245,4778.0
2020-06-24 15:25:00,38.26,38.28,38.2,38.22,5552.0,37.8344,37.8542,37.7751,37.7948,5552.0
2020-06-24 15:30:00,38.22,38.24,38.15,38.18,9365.0,37.7948,37.8146,37.7256,37.7553,9365.0
2020-06-24 15:35:00,38.16,38.19,38.09,38.1,14701.0,37.7355,37.7652,37.6663,37.6762,14701.0
2020-06-24 15:40:00,38.1,38.27,38.08,38.27,17624.0,37.6762,37.8443,37.6564,37.8443,17624.0
2020-06-24 15:45:00,38.27,38.33,38.21,38.22,14474.0,37.8443,37.9036,37.7849,37.7948,14474.0
2020-06-24 15:50:00,38.2,38.2,38.0,38.03,21658.0,37.7751,37.7751,37.5773,37.6069,21658.0
2020-06-24 15:55:00,38.04,38.09,37.96,37.96,65435.0,37.6168,37.6663,37.5377,37.5377,65435.0
2020-06-25 09:30:00,37.71,37.76,37.43,37.6,18529.0,37.2905,37.34,37.0136,37.1817,18529.0
2020-06-25 09:35:00,37.62,37.92,37.61,37.92,5532.0,37.2015,37.4982,37.1916,37.4982,5532.0
2020-06-25 09:40:00,37.86,37.86,37.69,37.81,9921.0,37.4388,37.4388,37.2707,37.3894,9921.0
2020-06-25 09:45:00,37.86,37.87,37.78,37.85,5237.0,37.4388,37.4487,37.3597,37.429,5237.0
2020-06-25 09:50:00,37.82,37.97,37.81,37.95,6148.0,37.3993,37.5476,37.3894,37.5278,6148.0
2020-06-25 09:55:00,37.94,37.97,37.88,37.97,3880.0,37.5179,37.5476,37.4586,37.5476,3880.0
2020-06-25 10:00:00,37.98,38.1,37.98,38.08,6510.0,37.5575,37.6762,37.5575,37.6564,6510.0
2020-06-25 10:05:00,38.08,38.1,37.93,38.0,7020.0,37.6564,37.6762,37.5081,37.5773,7020.0
2020-06-25 10:10:00,38.02,38.15,38.02,38.09,5856.0,37.5971,37.7256,37.5971,37.6663,5856.0
2020-06-25 10:15:00,38.09,38.09,38.01,38.05,3350.0,37.6663,37.6663,37.5872,37.6267,3350.0
2020-06-25 10:20:00,38.05,38.17,38.04,38.15,5536.0,37.6267,37.7454,37.6168,37.7256,5536.0
2020-06-25 10:25:00,38.14,38.27,38.13,38.21,4999.0,37.7157,37.8443,37.7058,37.7849,4999.0
2020-06-25 10:30:00,38.16,38.17,38.01,38.01,5407.0,37.7355,37.7454,37.5872,37.5872,5407.0
2020-06-25 10:35:00,38.01,38.01,37.91,37.93,14110.0,37.5872,37.5872,37.4883,37.5081,14110.0
2020-06-25 10:40:00,37.94,37.96,37.85,37.89,9644.0,37.5179,37.5377,37.429,37.4685,9644.0
2020-06-25 10:45:00,37.91,38.03,37.91,37.99,9819.0,37.4883,37.6069,37.4883,37.5674,9819.0
2020-06-25 10:50:00,38.02,38.09,37.98,38.02,4920.0,37.5971,37.6663,37.5575,37.5971,4920.0
2020-06-25 10:55:00,37.98,38.1,37.97,38.08,4700.0,37.5575,37.6762,37.5476,37.6564,4700.0
2020-06-25 11:00:00,38.05,38.19,38.02,38.18,9774.0,37.6267,37.7652,37.5971,37.7553,9774.0
2020-06-25 11:05:00,38.19,38.19,38.08,38.08,7557.0,37.7652,37.7652,37.6564,37.6564,7557.0
2020-06-25 11:10:00,38.08,38.2,38.04,38.18,6454.0,37.6564,37.7751,37.6168,37.7553,6454.0
2020-06-25 11:15:00,38.16,38.26,38.14,38.26,3337.0,37.7355,37.8344,37.7157,37.8344,3337.0
2020-06-25 11:20:00,38.24,38.24,38.17,38.17,2400.0,37.8146,37.8146,37.7454,37.7454,2400.0
2020-06-25 11:25:00,38.21,38.22,38.07,38.08,4396.0,37.7849,37.7948,37.6465,37.6564,4396.0
2020-06-25 11:30:00,38.1,38.1,37.88,37.89,10591.0,37.6762,37.6762,37.4586,37.4685,10591.0
2020-06-25 11:35:00,37.86,37.89,37.81,37.83,15744.0,37.4388,37.4685,37.3894,37.4092,15744.0
2020-06-25 11:40:00,37.81,37.92,37.78,37.9,12759.0,37.3894,37.4982,37.3597,37.4784,12759.0
2020-06-25 11:45:00,37.9,37.99,37.87,37.97,4271.0,37.4784,37.5674,37.4487,37.5476,4271.0
2020-06-25 11:50:00,37.99,38.07,37.97,38.06,8612.0,37.5674,37.6465,37.5476,37.6366,8612.0
2020-06-25 11:55:00,38.06,38.14,38.06,38.13,8613.0,37.6366,37.7157,37.6366,37.7058,8613.0
2020-06-25 12:00:00,38.13,38.24,38.12,38.18,7348.0,37.7058,37.8146,37.6959,37.7553,7348.0
2020-06-25 12:05:00,38.19,38.23,38.12,38.12,6041.0,37.7652,37.8047,37.6959,37.6959,6041.0
2020-06-25 12:10:00,38.13,38.17,38.09,38.14,6119.0,37.7058,37.7454,37.6663,37.7157,6119.0
2020-06-25 12:15:00,38.17,38.24,38.17,38.18,3715.0,37.7454,37.8146,37.7454,37.7553,3715.0
2020-06-25 12:20:00,38.19,38.22,38.18,38.2,2845.0,37.7652,37.7948,37.7553,37.7751,2845.0
2020-06-25 12:25:00,38.17,38.24,38.16,38.18,7480.0,37.7454,37.8146,37.7355,37.7553,7480.0
2020-06-25 12:30:00,38.17,38.25,38.17,38.25,6707.0,37.7454,37.8245,37.7454,37.8245,6707.0
2020-06-25 12:35:00,38.26,38.36,38.23,38.32,3277.0,37.8344,37.9333,37.8047,37.8937,3277.0
2020-06-25 12:40:00,38.31,38.41,38.31,38.41,2600.0,37.8838,37.9827,37.8838,37.9827,2600.0
2020-06-25 12:45:00,38.42,38.44,38.35,38.35,1800.0,37.9926,38.0124,37.9234,37.9234,1800.0
2020-06-25 12:50:00,38.32,38.37,38.31,38.37,2035.0,37.8937,37.9432,37.8838,37.9432,2035.0
2020-06-25 12:55:00,38.36,38.38,38.32,38.36,4150.0,37.9333,37.9531,37.8937,37.9333,4150.0
2020-06-25 13:00:00,38.36,38.36,38.28,38.33,2837.0,37.9333,37.9333,37.8542,37.9036,2837.0
2020-06-25 13:05:00,38.33,38.35,38.3,38.33,3998.0,37.9036,37.9234,37.8739,37.9036,3998.0
2020-06-25 13:10:00,38.32,38.33,38.28,38.3,2200.0,37.8937,37.9036,37.8542,37.8739,2200.0
2020-06-25 13:15:00,38.32,38.38,38.31,38.35,4752.0,37.8937,37.9531,37.8838,37.9234,4752.0
2020-06-25 13:20:00,38.34,38.36,38.28,38.29,4357.0,37.9135,37.9333,37.8542,37.8641,4357.0
2020-06-25 13:25:00,38.29,38.34,38.29,38.33,2100.0,37.8641,37.9135,37.8641,37.9036,2100.0
2020-06-25 13:30:00,38.32,38.32,38.26,38.28,6547.0,37.8937,37.8937,37.8344,37.8542,6547.0
2020-06-25 13:35:00,38.27,38.39,38.27,38.39,4770.0,37.8443,37.9629,37.8443,37.9629,4770.0
2020-06-25 13:40:00,38.38,38.42,38.38,38.4,4630.0,37.9531,37.9926,37.9531,37.9728,4630.0
2020-06-25 13:45:00,38.39,38.41,38.39,38.4,1626.0,37.9629,37.9827,37.9629,37.9728,1626.0
2020-06-25 13:50:00,38.38,38.38,38.35,38.37,7534.0,37.9531,37.9531,37.9234,37.9432,7534.0
2020-06-25 13:55:00,38.36,38.36,38.33,38.33,4576.0,37.9333,37.9333,37.9036,37.9036,4576.0
2020-06-25 14:00:00,38.33,38.34,38.25,38.3,38876.0,37.9036,37.9135,37.8245,37.8739,38876.0
2020-06-25 14:05:00,38.31,38.34,38.31,38.33,4546.0,37.8838,37.9135,37.8838,37.9036,4546.0
2020-06-25 14:10:00,38.34,38.42,38.32,38.4,8785.0,37.9135,37.9926,37.8937,37.9728,8785.0
2020-06-25 14:15:00,38.42,38.44,38.41,38.43,6410.0,37.9926,38.0124,37.9827,38.0025,6410.0
2020-06-25 14:20:00,38.41,38.41,38.35,38.36,12218.0,37.9827,37.9827,37.9234,37.9333,12218.0
2020-06-25 14:25:00,38.37,38.41,38.35,38.41,7329.0,37.9432,37.9827,37.9234,37.9827,7329.0
2020-06-25 14:30:00,38.4,38.4,38.34,38.34,8432.0,37.9728,37.9728,37.9135,37.9135,8432.0
2020-06-25 14:35:00,38.35,38.39,38.32,38.37,7772.0,37.9234,37.9629,37.8937,37.9432,7772.0
2020-06-25 14:40:00,38.38,38.44,38.37,38.44,4815.0,37.9531,38.0124,37.9432,38.0124,4815.0
2020-06-25 14:45:00,38.42,38.42,38.37,38.37,8352.0,37.9926,37.9926,37.9432,37.9432,8352.0
2020-06-25 14:50:00,38.38,38.44,38.38,38.41,4805.0,37.9531,38.0124,37.9531,37.9827,4805.0
2020-06-25 14:55:00,38.41,38.46,38.4,38.43,3612.0,37.9827,38.0322,37.9728,38.0025,3612.0
2020-06-25 15:00:00,38.42,38.51,38.38,38.49,8199.0,37.9926,38.0816,37.9531,38.0618,8199.0
2020-06-25 15:05:00,38.5,38.64,38.5,38.63,8052.0,38.0717,38.2102,38.0717,38.2003,8052.0
2020-06-25 15:10:00,38.64,38.64,38.53,38.57,4618.0,38.2102,38.2102,38.1014,38.1409,4618.0
2020-06-25 15:15:00,38.56,38.65,38.56,38.64,4617.0,38.1311,38.2201,38.1311,38.2102,4617.0
2020-06-25 15:20:00,38.62,38.74,38.62,38.72,7972.0,38.1904,38.3091,38.1904,38.2893,7972.0
2020-06-25 15:25:00,38.7,38.8,38.69,38.76,8412.0,38.2695,38.3684,38.2596,38.3288,8412.0
2020-06-25 15:30:00,38.75,38.83,38.69,38.8,7849.0,38.3189,38.398,38.2596,38.3684,7849.0
2020-06-25 15:35:00,38.8,38.81,38.66,38.7,10358.0,38.3684,38.3783,38.2299,38.2695,10358.0
2020-06-25 15:40:00,38.71,38.73,38.67,38.73,12847.0,38.2794,38.2992,38.2398,38.2992,12847.0
2020-06-25 15:45:00,38.72,38.76,38.6,38.63,18554.0,38.2893,38.3288,38.1706,38.2003,18554.0
2020-06-25 15:50:00,38.61,38.8,38.56,38.79,34803.0,38.1805,38.3684,38.1311,38.3585,34803.0
2020-06-25 15:55:00,38.8,38.98,38.76,38.95,105720.0,38.3684,38.5464,38.3288,38.5167,105720.0
2020-06-26 09:30:00,38.71,38.83,38.48,38.58,12029.0,38.2794,38.398,38.0519,38.1508,12029.0
2020-06-26 09:35:00,38.55,38.6,38.44,38.56,9232.0,38.1212,38.1706,38.0124,38.1311,9232.0
2020-06-26 09:40:00,38.54,38.62,38.49,38.59,8359.0,38.1113,38.1904,38.0618,38.1607,8359.0
2020-06-26 09:45:00,38.53,38.67,38.52,38.66,10009.0,38.1014,38.2398,38.0915,38.2299,10009.0
2020-06-26 09:50:00,38.66,38.66,38.52,38.64,7724.0,38.2299,38.2299,38.0915,38.2102,7724.0
2020-06-26 09:55:00,38.62,38.64,38.53,38.62,3128.0,38.1904,38.2102,38.1014,38.1904,3128.0
2020-06-26 10:00:00,38.64,38.68,38.52,38.52,7175.0,38.2102,38.2497,38.0915,38.0915,7175.0
2020-06-26 10:05:00,38.55,38.57,38.47,38.49,4401.0,38.1212,38.1409,38.0421,38.0618,4401.0
2020-06-26 10:10:00,38.48,38.49,38.36,38.37,5499.0,38.0519,38.0618,37.9333,37.9432,5499.0
2020-06-26 10:15:00,38.36,38.38,38.21,38.22,8992.0,37.9333,37.9531,37.7849,37.7948,8992.0
2020-06-26 10:20:00,38.23,38.26,38.06,38.2,8730.0,37.8047,37.8344,37.6366,37.7751,8730.0
2020-06-26 10:25:00,38.22,38.27,38.15,38.21,10622.0,37.7948,37.8443,37.7256,37.7849,10622.0
2020-06-26 10:30:00,38.21,38.26,38.06,38.09,10983.0,37.7849,37.8344,37.6366,37.6663,10983.0
2020-06-26 10:35:00,38.1,38.14,38.04,38.08,5298.0,37.6762,37.7157,37.6168,37.6564,5298.0
2020-06-26 10:40:00,38.08,38.18,38.07,38.18,2701.0,37.6564,37.7553,37.6465,37.7553,2701.0
2020-06-26 10:45:00,38.18,38.2,38.07,38.07,2735.0,37.7553,37.7751,37.6465,37.6465,2735.0
2020-06-26 10:50:00,38.11,38.28,38.03,38.11,13435.0,37.6861,37.8542,37.6069,37.6861,13435.0
2020-06-26 10:55:00,38.11,38.15,38.07,38.11,5722.0,37.6861,37.7256,37.6465,37.6861,5722.0
2020-06-26 11:00:00,38.12,38.18,38.12,38.14,4900.0,37.6959,37.7553,37.6959,37.7157,4900.0
2020-06-26 11:05:00,38.14,38.25,38.1,38.17,14100.0,37.7157,37.8245,37.6762,37.7454,14100.0
2020-06-26 11:10:00,38.14,38.19,38.1,38.18,5800.0,37.7157,37.7652,37.6762,37.7553,5800.0
2020-06-26 11:15:00,38.19,38.2,38.13,38.18,6600.0,37.7652,37.7751,37.7058,37.7553,6600.0
2020-06-26 11:20:00,38.16,38.26,38.16,38.21,5134.0,37.7355,37.8344,37.7355,37.7849,5134.0
2020-06-26 11:25:00,38.21,38.24,38.15,38.19,6347.0,37.7849,37.8146,37.7256,37.7652,6347.0
2020-06-26 11:30:00,38.2,38.2,38.1,38.13,9233.0,37.7751,37.7751,37.6762,37.7058,9233.0
2020-06-26 11:35:00,38.15,38.28,38.14,38.27,5832.0,37.7256,37.8542,37.7157,37.8443,5832.0
2020-06-26 11:40:00,38.27,38.28,38.2,38.23,6837.0,37.8443,37.8542,37.7751,37.8047,6837.0
2020-06-26 11:45:00,38.26,38.3,38.22,38.29,7010.0,37.8344,37.8739,37.7948,37.8641,7010.0
2020-06-26 11:50:00,38.35,38.35,38.25,38.25,4474.0,37.9234,37.9234,37.8245,37.8245,4474.0
2020-06-26 11:55:00,38.26,38.34,38.23,38.32,6000.0,37.8344,37.9135,37.8047,37.8937,6000.0
2020-06-26 12:00:00,38.3,38.33,38.28,38.33,3731.0,37.8739,37.9036,37.8542,37.9036,3731.0
2020-06-26 12:05:00,38.34,38.34,38.3,38.33,5572.0,37.9135,37.9135,37.8739,37.9036,5572.0
2020-06-26 12:10:00,38.32,38.36,38.32,38.36,3750.0,37.8937,37.9333,37.8937,37.9333,3750.0
2020-06-26 12:15:00,38.34,38.37,38.26,38.27,4900.0,37.9135,37.9432,37.8344,37.8443,4900.0
2020-06-26 12:20:00,38.24,38.32,38.16,38.32,3828.0,37.8146,37.8937,37.7355,37.8937,3828.0
2020-06-26 12:25:00,38.31,38.36,38.3,38.33,4625.0,37.8838,37.9333,37.8739,37.9036,4625.0
2020-06-26 12:30:00,38.32,38.34,38.26,38.34,5944.0,37.8937,37.9135,37.8344,37.9135,5944.0
2020-06-26 12:35:00,38.33,38.41,38.31,38.39,3768.0,37.9036,37.9827,37.8838,37.9629,3768.0
2020-06-26 12:40:00,38.36,38.39,38.32,38.32,3835.0,37.9333,37.9629,37.8937,37.8937,3835.0
2020-06-26 12:45:00,38.33,38.38,38.28,38.33,6741.0,37.9036,37.9531,37.8542,37.9036,6741.0
2020-06-26 12:50:00,38.31,38.38,38.28,38.37,6476.0,37.8838,37.9531,37.8542,37.9432,6476.0
2020-06-26 12:55:00,38.36,38.41,38.32,38.41,4942.0,37.9333,37.9827,37.8937,37.9827,4942.0
2020-06-26 13:00:00,38.41,38.51,38.38,38.48,4642.0,37.9827,38.0816,37.9531,38.0519,4642.0
2020-06-26 13:05:00,38.49,38.56,38.49,38.52,6211.0,38.0618,38.1311,38.0618,38.0915,6211.0
2020-06-26 13:10:00,38.53,38.58,38.5,38.51,14875.0,38.1014,38.1508,38.0717,38.0816,14875.0
2020-06-26 13:15:00,38.52,38.55,38.49,38.53,8196.0,38.0915,38.1212,38.0618,38.1014,8196.0
2020-06-26 13:20:00,38.54,38.58,38.53,38.56,6509.0,38.1113,38.1508,38.1014,38.1311,6509.0
2020-06-26 13:25:00,38.55,38.6,38.53,38.55,6334.0,38.1212,38.1706,38.1014,38.1212,6334.0
2020-06-26 13:30:00,38.56,38.62,38.54,38.61,5843.0,38.1311,38.1904,38.1113,38.1805,5843.0
2020-06-26 13:35:00,38.61,38.65,38.57,38.61,4888.0,38.1805,38.2201,38.1409,38.1805,4888.0
2020-06-26 13:40:00,38.6,38.62,38.58,38.6,5885.0,38.1706,38.1904,38.1508,38.1706,5885.0
2020-06-26 13:45:00,38.6,38.62,38.57,38.59,5281.0,38.1706,38.1904,38.1409,38.1607,5281.0
2020-06-26 13:50:00,38.6,38.61,38.5,38.54,6984.0,38.1706,38.1805,38.0717,38.1113,6984.0
2020-06-26 13:55:00,38.55,38.56,38.49,38.49,7406.0,38.1212,38.1311,38.0618,38.0618,7406.0
2020-06-26 14:00:00,38.49,38.5,38.41,38.47,8420.0,38.0618,38.0717,37.9827,38.0421,8420.0
2020-06-26 14:05:00,38.46,38.47,38.41,38.42,4729.0,38.0322,38.0421,37.9827,37.9926,4729.0
2020-06-26 14:10:00,38.43,38.48,38.4,38.42,4608.0,38.0025,38.0519,37.9728,37.9926,4608.0
2020-06-26 14:15:00,38.41,38.47,38.39,38.45,4000.0,37.9827,38.0421,37.9629,38.0223,4000.0
2020-06-26 14:20:00,38.43,38.51,38.41,38.47,3290.0,38.0025,38.0816,37.9827,38.0421,3290.0
2020-06-26 14:25:00,38.47,38.49,38.41,38.43,6911.0,38.0421,38.0618,37.9827,38.0025,6911.0
2020-06-26 14:30:00,38.45,38.49,38.43,38.47,5702.0,38.0223,38.0618,38.0025,38.0421,5702.0
2020-06-26 14:35:00,38.45,38.46,38.39,38.42,5354.0,38.0223,38.0322,37.9629,37.9926,5354.0
2020-06-26 14:40:00,38.4,38.48,38.4,38.43,4221.0,37.9728,38.0519,37.9728,38.0025,4221.0
2020-06-26 14:45:00,38.42,38.42,38.35,38.41,5438.0,37.9926,37.9926,37.9234,37.9827,5438.0
2020-06-26 14:50:00,38.41,38.45,38.4,38.42,6334.0,37.9827,38.0223,37.9728,37.9926,6334.0
2020-06-26 14:55:00,38.41,38.42,38.38,38.41,5255.0,37.9827,37.9926,37.9531,37.9827,5255.0
2020-06-26 15:00:00,38.41,38.47,38.41,38.41,6930.0,37.9827,38.0421,37.9827,37.9827,6930.0
2020-06-26 15:05:00,38.41,38.43,38.34,38.36,9774.0,37.9827,38.0025,37.9135,37.9333,9774.0
2020-06-26 15:10:00,38.37,38.45,38.33,38.42,7242.0,37.9432,38.0223,37.9036,37.9926,7242.0
2020-06-26 15:15:00,38.43,38.43,38.35,38.35,5102.0,38.0025,38.0025,37.9234,37.9234,5102.0
2020-06-26 15:20:00,38.35,38.36,38.28,38.33,7586.0,37.9234,37.9333,37.8542,37.9036,7586.0
2020-06-26 15:25:00,38.31,38.38,38.28,38.36,6460.0,37.8838,37.9531,37.8542,37.9333,6460.0
2020-06-26 15:30:00,38.35,38.36,38.25,38.31,18356.0,37.9234,37.9333,37.8245,37.8838,18356.0
2020-06-26 15:35:00,38.3,38.36,38.27,38.35,11597.0,37.8739,37.9333,37.8443,37.9234,11597.0
2020-06-26 15:40:00,38.35,38.59,38.31,38.59,19183.0,37.9234,38.1607,37.8838,38.1607,19183.0
2020-06-26 15:45:00,38.59,38.7,38.52,38.58,33060.0,38.1607,38.2695,38.0915,38.1508,33060.0
2020-06-26 15:50:00,38.63,38.76,38.6,38.76,44260.0,38.2003,38.3288,38.1706,38.3288,44260.0
2020-06-26 15:55:00,38.75,38.82,38.6,38.62,77634.0,38.3189,38.3882,38.1706,38.1904,77634.0
2020-06-29 09:30:00,39.19,39.25,39.02,39.12,15216.0,38.754,38.8134,38.5859,38.6848,15216.0
2020-06-29 09:35:00,39.13,39.25,39.08,39.14,6623.0,38.6947,38.8134,38.6453,38.7046,6623.0
2020-06-29 09:40:00,39.09,39.18,39.01,39.04,7568.0,38.6552,38.7442,38.576,38.6057,7568.0
2020-06-29 09:45:00,39.02,39.2,39.02,39.2,3586.0,38.5859,38.7639,38.5859,38.7639,3586.0
2020-06-29 09:50:00,39.21,39.25,39.14,39.21,5000.0,38.7738,38.8134,38.7046,38.7738,5000.0
2020-06-29 09:55:00,39.22,39.25,39.11,39.11,4450.0,38.7837,38.8134,38.6749,38.6749,4450.0
2020-06-29 10:00:00,39.16,39.21,39.15,39.21,3899.0,38.7244,38.7738,38.7145,38.7738,3899.0
2020-06-29 10:05:00,39.22,39.32,39.22,39.25,2400.0,38.7837,38.8826,38.7837,38.8134,2400.0
2020-06-29 10:10:00,39.27,39.31,39.22,39.28,3850.0,38.8332,38.8727,38.7837,38.843,3850.0
2020-06-29 10:15:00,39.3,39.3,39.29,39.29,1100.0,38.8628,38.8628,38.8529,38.8529,1100.0
2020-06-29 10:20:00,39.24,39.27,39.19,39.19,2728.0,38.8035,38.8332,38.754,38.754,2728.0
2020-06-29 10:25:00,39.25,39.27,39.19,39.24,3707.0,38.8134,38.8332,38.754,38.8035,3707.0
2020-06-29 10:30:00,39.27,39.31,39.24,39.3,8643.0,38.8332,38.8727,38.8035,38.8628,8643.0
2020-06-29 10:35:00,39.3,39.35,39.2,39.33,11857.0,38.8628,38.9123,38.7639,38.8925,11857.0
2020-06-29 10:40:00,39.34,39.35,39.13,39.14,5141.0,38.9024,38.9123,38.6947,38.7046,5141.0
2020-06-29 10:45:00,39.16,39.27,39.16,39.25,6116.0,38.7244,38.8332,38.7244,38.8134,6116.0
2020-06-29 10:50:00,39.26,39.37,39.25,39.3,9355.0,38.8233,38.932,38.8134,38.8628,9355.0
2020-06-29 10:55:00,39.26,39.28,39.23,39.25,2717.0,38.8233,38.843,38.7936,38.8134,2717.0
2020-06-29 11:00:00,39.24,39.29,39.23,39.28,2892.0,38.8035,38.8529,38.7936,38.843,2892.0
2020-06-29 11:05:00,39.21,39.23,39.18,39.2,5430.0,38.7738,38.7936,38.7442,38.7639,5430.0
2020-06-29 11:10:00,39.2,39.2,39.07,39.08,1200.0,38.7639,38.7639,38.6354,38.6453,1200.0
2020-06-29 11:15:00,39.06,39.12,39.01,39.08,6616.0,38.6255,38.6848,38.576,38.6453,6616.0
2020-06-29 11:20:00,39.08,39.18,39.04,39.18,4106.0,38.6453,38.7442,38.6057,38.7442,4106.0
2020-06-29 11:25:00,39.17,39.2,39.1,39.2,5570.0,38.7343,38.7639,38.665,38.7639,5570.0
2020-06-29 11:30:00,39.19,39.19,39.08,39.08,3304.0,38.754,38.754,38.6453,38.6453,3304.0
2020-06-29 11:35:00,39.07,39.09,39.01,39.05,6117.0,38.6354,38.6552,38.576,38.6156,6117.0
2020-06-29 11:40:00,39.06,39.13,39.05,39.11,3356.0,38.6255,38.6947,38.6156,38.6749,3356.0
2020-06-29 11:45:00,39.1,39.14,39.08,39.13,4363.0,38.665,38.7046,38.6453,38.6947,4363.0
2020-06-29 11:50:00,39.11,39.11,39.05,39.06,8775.0,38.6749,38.6749,38.6156,38.6255,8775.0
2020-06-29 11:55:00,39.06,39.06,38.96,39.03,5631.0,38.6255,38.6255,38.5266,38.5958,5631.0
2020-06-29 12:00:00,39.04,39.09,39.04,39.05,4532.0,38.6057,38.6552,38.6057,38.6156,4532.0
2020-06-29 12:05:00,39.05,39.09,39.03,39.04,5441.0,38.6156,38.6552,38.5958,38.6057,5441.0
2020-06-29 12:10:00,39.05,39.13,39.04,39.12,7665.0,38.6156,38.6947,38.6057,38.6848,7665.0
2020-06-29 12:15:00,39.13,39.24,39.11,39.23,12430.0,38.6947,38.8035,38.6749,38.7936,12430.0
2020-06-29 12:20:00,39.24,39.28,39.22,39.28,6792.0,38.8035,38.843,38.7837,38.843,6792.0
2020-06-29 12:25:00,39.27,39.32,39.25,39.25,3816.0,38.8332,38.8826,38.8134,38.8134,3816.0
2020-06-29 12:30:00,39.27,39.31,39.26,39.31,4123.0,38.8332,38.8727,38.8233,38.8727,4123.0
2020-06-29 12:35:00,39.3,39.32,39.24,39.24,2758.0,38.8628,38.8826,38.8035,38.8035,2758.0
2020-06-29 12:40:00,39.24,39.27,39.24,39.26,4303.0,38.8035,38.8332,38.8035,38.8233,4303.0
2020-06-29 12:45:00,39.26,39.26,39.21,39.24,4502.0,38.8233,38.8233,38.7738,38.8035,4502.0
2020-06-29 12:50:00,39.23,39.27,39.23,39.25,6931.0,38.7936,38.8332,38.7936,38.8134,6931.0
2020-06-29 12:55:00,39.24,39.24,39.15,39.16,4096.0,38.8035,38.8035,38.7145,38.7244,4096.0
2020-06-29 13:00:00,39.15,39.18,39.13,39.14,3001.0,38.7145,38.7442,38.6947,38.7046,3001.0
2020-06-29 13:05:00,39.15,39.17,39.14,39.15,5290.0,38.7145,38.7343,38.7046,38.7145,5290.0
2020-06-29 13:10:00,39.15,39.15,39.12,39.14,3726.0,38.7145,38.7145,38.6848,38.7046,3726.0
2020-06-29 13:15:00,39.14,39.16,39.13,39.15,2966.0,38.7046,38.7244,38.6947,38.7145,2966.0
2020-06-29 13:20:00,39.16,39.19,39.14,39.18,3846.0,38.7244,38.754,38.7046,38.7442,3846.0
2020-06-29 13:25:00,39.18,39.21,39.17,39.21,6558.0,38.7442,38.7738,38.7343,38.7738,6558.0
2020-06-29 13:30:00,39.22,39.22,39.13,39.14,7630.0,38.7837,38.7837,38.6947,38.7046,7630.0
2020-06-29 13:35:00,39.13,39.23,39.13,39.23,5050.0,38.6947,38.7936,38.6947,38.7936,5050.0
2020-06-29 13:40:00,39.22,39.23,39.2,39.22,3985.0,38.7837,38.7936,38.7639,38.7837,3985.0
2020-06-29 13:45:00,39.2,39.2,39.15,39.16,3745.0,38.7639,38.7639,38.7145,38.7244,3745.0
2020-06-29 13:50:00,39.14,39.16,39.13,39.14,2657.0,38.7046,38.7244,38.6947,38.7046,2657.0
2020-06-29 13:55:00,39.12,39.14,39.11,39.11,976.0,38.6848,38.7046,38.6749,38.6749,976.0
2020-06-29 14:00:00,39.12,39.13,39.08,39.09,3930.0,38.6848,38.6947,38.6453,38.6552,3930.0
2020-06-29 14:05:00,39.09,39.1,39.01,39.01,3219.0,38.6552,38.665,38.576,38.576,3219.0
2020-06-29 14:10:00,39.01,39.03,38.98,39.0,4707.0,38.576,38.5958,38.5464,38.5662,4707.0
2020-06-29 14:15:00,39.01,39.02,38.99,38.99,3545.0,38.576,38.5859,38.5563,38.5563,3545.0
2020-06-29 14:20:00,38.97,38.99,38.96,38.97,5315.0,38.5365,38.5563,38.5266,38.5365,5315.0
2020-06-29 14:25:00,38.97,38.98,38.94,38.94,7505.0,38.5365,38.5464,38.5068,38.5068,7505.0
2020-06-29 14:30:00,38.95,38.99,38.95,38.98,3520.0,38.5167,38.5563,38.5167,38.5464,3520.0
2020-06-29 14:35:00,38.98,38.99,38.96,38.99,4716.0,38.5464,38.5563,38.5266,38.5563,4716.0
2020-06-29 14:40:00,38.98,39.04,38.98,39.01,4786.0,38.5464,38.6057,38.5464,38.576,4786.0
2020-06-29 14:45:00,39.01,39.03,38.95,38.95,7059.0,38.576,38.5958,38.5167,38.5167,7059.0
2020-06-29 14:50:00,38.96,38.98,38.92,38.97,4377.0,38.5266,38.5464,38.487,38.5365,4377.0
2020-06-29 14:55:00,38.96,38.98,38.93,38.97,4734.0,38.5266,38.5464,38.4969,38.5365,4734.0
2020-06-29 15:00:00,38.95,38.97,38.89,38.9,10724.0,38.5167,38.5365,38.4574,38.4673,10724.0
2020-06-29 15:05:00,38.9,38.91,38.85,38.86,5752.0,38.4673,38.4772,38.4178,38.4277,5752.0
2020-06-29 15:10:00,38.86,38.88,38.83,38.87,7481.0,38.4277,38.4475,38.398,38.4376,7481.0
2020-06-29 15:15:00,38.87,38.92,38.87,38.91,11960.0,38.4376,38.487,38.4376,38.4772,11960.0
2020-06-29 15:20:00,38.9,38.94,38.89,38.91,17401.0,38.4673,38.5068,38.4574,38.4772,17401.0
2020-06-29 15:25:00,38.91,38.92,38.86,38.89,7306.0,38.4772,38.487,38.4277,38.4574,7306.0
2020-06-29 15:30:00,38.89,38.95,38.89,38.93,10749.0,38.4574,38.5167,38.4574,38.4969,10749.0
2020-06-29 15:35:00,38.94,38.95,38.9,38.92,12373.0,38.5068,38.5167,38.4673,38.487,12373.0
2020-06-29 15:40:00,38.93,38.96,38.87,38.91,11785.0,38.4969,38.5266,38.4376,38.4772,11785.0
2020-06-29 15:45:00,38.91,38.94,38.82,38.83,14013.0,38.4772,38.5068,38.3882,38.398,14013.0
2020-06-29 15:50:00,38.81,38.92,38.81,38.91,35147.0,38.3783,38.487,38.3783,38.4772,35147.0
2020-06-29 15:55:00,38.91,39.15,38.9,39.15,85356.0,38.4772,38.7145,38.4673,38.7145,85356.0
2020-06-30 09:30:00,38.99,39.21,38.99,39.18,13986.0,38.6054,38.8232,38.6054,38.7935,13986.0
2020-06-30 09:35:00,39.19,39.24,39.06,39.15,7810.0,38.8034,38.8529,38.6747,38.7638,7810.0
2020-06-30 09:40:00,39.12,39.12,38.92,38.98,4699.0,38.7341,38.7341,38.5361,38.5955,4699.0
2020-06-30 09:45:00,39.0,39.04,38.92,38.92,2808.0,38.6153,38.6549,38.5361,38.5361,2808.0
2020-06-30 09:50:00,38.91,38.91,38.8,38.85,12420.0,38.5262,38.5262,38.4173,38.4668,12420.0
2020-06-30 09:55:00,38.83,38.87,38.76,38.84,6798.0,38.447,38.4866,38.3777,38.4569,6798.0
2020-06-30 10:00:00,38.84,38.88,38.75,38.76,11216.0,38.4569,38.4965,38.3678,38.3777,11216.0
2020-06-30 10:05:00,38.77,38.95,38.77,38.92,6568.0,38.3876,38.5658,38.3876,38.5361,6568.0
2020-06-30 10:10:00,38.91,38.91,38.78,38.79,3028.0,38.5262,38.5262,38.3975,38.4074,3028.0
2020-06-30 10:15:00,38.8,38.86,38.76,38.81,7076.0,38.4173,38.4767,38.3777,38.4272,7076.0
2020-06-30 10:20:00,38.82,38.9,38.81,38.89,3770.0,38.4371,38.5163,38.4272,38.5064,3770.0
2020-06-30 10:25:00,38.88,38.9,38.8,38.82,3332.0,38.4965,38.5163,38.4173,38.4371,3332.0
2020-06-30 10:30:00,38.84,38.86,38.82,38.85,5100.0,38.4569,38.4767,38.4371,38.4668,5100.0
2020-06-30 10:35:00,38.82,38.85,38.75,38.76,10491.0,38.4371,38.4668,38.3678,38.3777,10491.0
2020-06-30 10:40:00,38.76,38.86,38.76,38.79,9440.0,38.3777,38.4767,38.3777,38.4074,9440.0
2020-06-30 10:45:00,38.8,38.93,38.79,38.91,7140.0,38.4173,38.546,38.4074,38.5262,7140.0
2020-06-30 10:50:00,38.9,39.09,38.9,39.08,3819.0,38.5163,38.7044,38.5163,38.6945,3819.0
2020-06-30 10:55:00,39.07,39.14,39.04,39.13,4139.0,38.6846,38.7539,38.6549,38.744,4139.0
2020-06-30 11:00:00,39.11,39.18,39.11,39.18,10626.0,38.7242,38.7935,38.7242,38.7935,10626.0
2020-06-30 11:05:00,39.19,39.25,39.19,39.22,4239.0,38.8034,38.8628,38.8034,38.8331,4239.0
2020-06-30 11:10:00,39.22,39.23,39.16,39.19,5654.0,38.8331,38.843,38.7737,38.8034,5654.0
2020-06-30 11:15:00,39.17,39.22,39.17,39.22,3986.0,38.7836,38.8331,38.7836,38.8331,3986.0
2020-06-30 11:20:00,39.19,39.25,39.15,39.2,4792.0,38.8034,38.8628,38.7638,38.8133,4792.0
2020-06-30 11:25:00,39.19,39.21,39.17,39.2,4180.0,38.8034,38.8232,38.7836,38.8133,4180.0
2020-06-30 11:30:00,39.18,39.19,39.12,39.13,4500.0,38.7935,38.8034,38.7341,38.744,4500.0
2020-06-30 11:35:00,39.14,39.19,39.13,39.17,6298.0,38.7539,38.8034,38.744,38.7836,6298.0
2020-06-30 11:40:00,39.16,39.19,39.14,39.17,2807.0,38.7737,38.8034,38.7539,38.7836,2807.0
2020-06-30 11:45:00,39.16,39.22,39.16,39.22,4729.0,38.7737,38.8331,38.7737,38.8331,4729.0
2020-06-30 11:50:00,39.2,39.27,39.2,39.24,2455.0,38.8133,38.8826,38.8133,38.8529,2455.0
2020-06-30 11:55:00,39.23,39.24,39.19,39.21,4648.0,38.843,38.8529,38.8034,38.8232,4648.0
2020-06-30 12:00:00,39.22,39.25,39.21,39.21,5200.0,38.8331,38.8628,38.8232,38.8232,5200.0
2020-06-30 12:05:00,39.21,39.23,39.2,39.23,2253.0,38.8232,38.843,38.8133,38.843,2253.0
2020-06-30 12:10:00,39.24,39.28,39.21,39.22,3007.0,38.8529,38.8925,38.8232,38.8331,3007.0
2020-06-30 12:15:00,39.23,39.3,39.23,39.23,3200.0,38.843,38.9124,38.843,38.843,3200.0
2020-06-30 12:20:00,39.23,39.28,39.23,39.25,2221.0,38.843,38.8925,38.843,38.8628,2221.0
2020-06-30 12:25:00,39.26,39.28,39.21,39.22,6615.0,38.8727,38.8925,38.8232,38.8331,6615.0
2020-06-30 12:30:00,39.2,39.23,39.14,39.21,8965.0,38.8133,38.843,38.7539,38.8232,8965.0
2020-06-30 12:35:00,39.21,39.27,39.2,39.26,7768.0,38.8232,38.8826,38.8133,38.8727,7768.0
2020-06-30 12:40:00,39.25,39.25,39.15,39.19,6255.0,38.8628,38.8628,38.7638,38.8034,6255.0
2020-06-30 12:45:00,39.11,39.11,39.09,39.09,1300.0,38.7242,38.7242,38.7044,38.7044,1300.0
2020-06-30 12:50:00,39.08,39.1,39.03,39.05,2408.0,38.6945,38.7143,38.645,38.6648,2408.0
2020-06-30 12:55:00,39.06,39.07,39.0,39.01,9096.0,38.6747,38.6846,38.6153,38.6252,9096.0
2020-06-30 13:00:00,39.0,39.03,38.99,39.0,3137.0,38.6153,38.645,38.6054,38.6153,3137.0
2020-06-30 13:05:00,38.99,39.04,38.97,39.01,5571.0,38.6054,38.6549,38.5856,38.6252,5571.0
2020-06-30 13:10:00,38.99,39.04,38.98,39.04,4497.0,38.6054,38.6549,38.5955,38.6549,4497.0
2020-06-30 13:15:00,39.02,39.02,38.98,39.01,3250.0,38.6351,38.6351,38.5955,38.6252,3250.0
2020-06-30 13:20:00,39.0,39.02,39.0,39.01,2630.0,38.6153,38.6351,38.6153,38.6252,2630.0
2020-06-30 13:25:00,39.02,39.04,38.99,39.04,8304.0,38.6351,38.6549,38.6054,38.6549,8304.0
2020-06-30 13:30:00,39.02,39.06,38.98,38.98,6390.0,38.6351,38.6747,38.5955,38.5955,6390.0
2020-06-30 13:35:00,38.98,39.0,38.91,38.91,8035.0,38.5955,38.6153,38.5262,38.5262,8035.0
2020-06-30 13:40:00,38.91,38.91,38.8,38.82,10090.0,38.5262,38.5262,38.4173,38.4371,10090.0
2020-06-30 13:45:00,38.81,38.87,38.81,38.82,7161.0,38.4272,38.4866,38.4272,38.4371,7161.0
2020-06-30 13:50:00,38.82,38.95,38.8,38.95,7238.0,38.4371,38.5658,38.4173,38.5658,7238.0
2020-06-30 13:55:00,38.97,38.99,38.96,38.98,4346.0,38.5856,38.6054,38.5757,38.5955,4346.0
2020-06-30 14:00:00,38.97,39.02,38.96,39.02,3700.0,38.5856,38.6351,38.5757,38.6351,3700.0
2020-06-30 14:05:00,39.02,39.02,38.96,38.99,5500.0,38.6351,38.6351,38.5757,38.6054,5500.0
2020-06-30 14:10:00,38.97,38.98,38.91,38.94,5605.0,38.5856,38.5955,38.5262,38.5559,5605.0
2020-06-30 14:15:00,38.93,39.02,38.9,39.02,4189.0,38.546,38.6351,38.5163,38.6351,4189.0
2020-06-30 14:20:00,39.02,39.05,38.99,39.05,5826.0,38.6351,38.6648,38.6054,38.6648,5826.0
2020-06-30 14:25:00,39.03,39.05,39.01,39.05,2700.0,38.645,38.6648,38.6252,38.6648,2700.0
2020-06-30 14:30:00,39.04,39.06,39.02,39.05,5930.0,38.6549,38.6747,38.6351,38.6648,5930.0
2020-06-30 14:35:00,39.02,39.09,39.02,39.09,3643.0,38.6351,38.7044,38.6351,38.7044,3643.0
2020-06-30 14:40:00,39.09,39.16,39.09,39.16,4801.0,38.7044,38.7737,38.7044,38.7737,4801.0
2020-06-30 14:45:00,39.14,39.18,39.11,39.18,2400.0,38.7539,38.7935,38.7242,38.7935,2400.0
2020-06-30 14:50:00,39.19,39.19,39.15,39.17,2800.0,38.8034,38.8034,38.7638,38.7836,2800.0
2020-06-30 14:55:00,39.18,39.19,39.15,39.15,2994.0,38.7935,38.8034,38.7638,38.7638,2994.0
2020-06-30 15:00:00,39.14,39.16,39.05,39.06,4619.0,38.7539,38.7737,38.6648,38.6747,4619.0
2020-06-30 15:05:00,39.05,39.1,39.04,39.08,5593.0,38.6648,38.7143,38.6549,38.6945,5593.0
2020-06-30 15:10:00,39.09,39.17,39.06,39.15,5013.0,38.7044,38.7836,38.6747,38.7638,5013.0
2020-06-30 15:15:00,39.14,39.18,39.11,39.16,6170.0,38.7539,38.7935,38.7242,38.7737,6170.0
2020-06-30 15:20:00,39.17,39.18,39.14,39.15,8241.0,38.7836,38.7935,38.7539,38.7638,8241.0
2020-06-30 15:25:00,39.15,39.17,39.13,39.13,6429.0,38.7638,38.7836,38.744,38.744,6429.0
2020-06-30 15:30:00,39.13,39.22,39.11,39.21,14267.0,38.744,38.8331,38.7242,38.8232,14267.0
2020-06-30 15:35:00,39.22,39.23,39.19,39.22,17892.0,38.8331,38.843,38.8034,38.8331,17892.0
2020-06-30 15:40:00,39.22,39.23,39.15,39.18,19156.0,38.8331,38.843,38.7638,38.7935,19156.0
2020-06-30 15:45:00,39.17,39.22,39.1,39.15,18725.0,38.7836,38.8331,38.7143,38.7638,18725.0
2020-06-30 15:50:00,39.14,39.34,39.1,39.34,34762.0,38.7539,38.952,38.7143,38.952,34762.0
2020-06-30 15:55:00,39.33,39.33,39.15,39.23,91892.0,38.9421,38.9421,38.7638,38.843,91892.0
2020-07-01 09:30:00,39.38,39.57,39.15,39.34,23397.0,38.9916,39.1797,38.7638,38.952,23397.0
2020-07-01 09:35:00,39.3,39.36,39.2,39.2,4427.0,38.9124,38.9718,38.8133,38.8133,4427.0
2020-07-01 09:40:00,39.15,39.23,39.13,39.17,10816.0,38.7638,38.843,38.744,38.7836,10816.0
2020-07-01 09:45:00,39.18,39.2,39.06,39.06,13489.0,38.7935,38.8133,38.6747,38.6747,13489.0
2020-07-01 09:50:00,39.08,39.12,38.89,38.91,8478.0,38.6945,38.7341,38.5064,38.5262,8478.0
2020-07-01 09:55:00,38.91,38.93,38.89,38.92,15493.0,38.5262,38.546,38.5064,38.5361,15493.0
2020-07-01 10:00:00,38.93,39.21,38.93,39.17,7396.0,38.546,38.8232,38.546,38.7836,7396.0
2020-07-01 10:05:00,39.16,39.18,39.07,39.12,4416.0,38.7737,38.7935,38.6846,38.7341,4416.0
2020-07-01 10:10:00,39.12,39.23,39.11,39.12,12215.0,38.7341,38.843,38.7242,38.7341,12215.0
2020-07-01 10:15:00,39.1,39.15,39.05,39.06,9963.0,38.7143,38.7638,38.6648,38.6747,9963.0
2020-07-01 10:20:00,39.07,39.15,39.01,39.13,8673.0,38.6846,38.7638,38.6252,38.744,8673.0
2020-07-01 10:25:00,39.14,39.17,39.1,39.13,3979.0,38.7539,38.7836,38.7143,38.744,3979.0
2020-07-01 10:30:00,39.15,39.17,39.11,39.12,9796.0,38.7638,38.7836,38.7242,38.7341,9796.0
2020-07-01 10:35:00,39.1,39.1,38.96,39.04,12200.0,38.7143,38.7143,38.5757,38.6549,12200.0
2020-07-01 10:40:00,39.04,39.08,39.01,39.04,3347.0,38.6549,38.6945,38.6252,38.6549,3347.0
2020-07-01 10:45:00,39.02,39.09,39.0,39.02,9005.0,38.6351,38.7044,38.6153,38.6351,9005.0
2020-07-01 10:50:00,39.03,39.08,39.02,39.04,2937.0,38.645,38.6945,38.6351,38.6549,2937.0
2020-07-01 10:55:00,39.0,39.03,38.88,39.0,41967.0,38.6153,38.645,38.4965,38.6153,41967.0
2020-07-01 11:00:00,39.0,39.0,38.9,38.96,8915.0,38.6153,38.6153,38.5163,38.5757,8915.0
2020-07-01 11:05:00,38.94,39.01,38.93,38.95,5097.0,38.5559,38.6252,38.546,38.5658,5097.0
2020-07-01 11:10:00,38.91,38.91,38.82,38.87,2802.0,38.5262,38.5262,38.4371,38.4866,2802.0
2020-07-01 11:15:00,38.91,38.91,38.75,38.75,3007.0,38.5262,38.5262,38.3678,38.3678,3007.0
2020-07-01 11:20:00,38.73,38.78,38.69,38.69,2416.0,38.348,38.3975,38.3084,38.3084,2416.0
2020-07-01 11:25:00,38.66,38.67,38.54,38.55,7259.0,38.2787,38.2886,38.1598,38.1698,7259.0
2020-07-01 11:30:00,38.58,38.66,38.56,38.66,2978.0,38.1995,38.2787,38.1797,38.2787,2978.0
2020-07-01 11:35:00,38.66,38.68,38.59,38.67,3600.0,38.2787,38.2985,38.2094,38.2886,3600.0
2020-07-01 11:40:00,38.68,38.75,38.66,38.72,5073.0,38.2985,38.3678,38.2787,38.3381,5073.0
2020-07-01 11:45:00,38.69,38.74,38.68,38.73,5290.0,38.3084,38.3579,38.2985,38.348,5290.0
2020-07-01 11:50:00,38.75,38.79,38.74,38.78,4639.0,38.3678,38.4074,38.3579,38.3975,4639.0
2020-07-01 11:55:00,38.78,38.83,38.68,38.71,9362.0,38.3975,38.447,38.2985,38.3282,9362.0
2020-07-01 12:00:00,38.73,38.74,38.68,38.71,2324.0,38.348,38.3579,38.2985,38.3282,2324.0
2020-07-01 12:05:00,38.71,38.76,38.71,38.74,2777.0,38.3282,38.3777,38.3282,38.3579,2777.0
2020-07-01 12:10:00,38.75,38.85,38.73,38.84,5295.0,38.3678,38.4668,38.348,38.4569,5295.0
2020-07-01 12:15:00,38.83,38.88,38.82,38.87,9872.0,38.447,38.4965,38.4371,38.4866,9872.0
2020-07-01 12:20:00,38.85,38.9,38.83,38.84,8573.0,38.4668,38.5163,38.447,38.4569,8573.0
2020-07-01 12:25:00,38.82,38.88,38.8,38.8,7356.0,38.4371,38.4965,38.4173,38.4173,7356.0
2020-07-01 12:30:00,38.8,38.82,38.79,38.8,13391.0,38.4173,38.4371,38.4074,38.4173,13391.0
2020-07-01 12:35:00,38.8,38.86,38.8,38.83,12175.0,38.4173,38.4767,38.4173,38.447,12175.0
2020-07-01 12:40:00,38.83,38.86,38.82,38.84,3808.0,38.447,38.4767,38.4371,38.4569,3808.0
2020-07-01 12:45:00,38.84,38.84,38.71,38.8,10279.0,38.4569,38.4569,38.3282,38.4173,10279.0
2020-07-01 12:50:00,38.8,38.8,38.75,38.77,3364.0,38.4173,38.4173,38.3678,38.3876,3364.0
2020-07-01 12:55:00,38.77,38.8,38.75,38.78,2401.0,38.3876,38.4173,38.3678,38.3975,2401.0
2020-07-01 13:00:00,38.78,38.78,38.73,38.77,4502.0,38.3975,38.3975,38.348,38.3876,4502.0
2020-07-01 13:05:00,38.77,38.77,38.76,38.76,600.0,38.3876,38.3876,38.3777,38.3777,600.0
2020-07-01 13:10:00,38.75,38.77,38.74,38.76,3205.0,38.3678,38.3876,38.3579,38.3777,3205.0
2020-07-01 13:15:00,38.74,38.74,38.67,38.68,2700.0,38.3579,38.3579,38.2886,38.2985,2700.0
2020-07-01 13:20:00,38.68,38.71,38.67,38.71,5874.0,38.2985,38.3282,38.2886,38.3282,5874.0
2020-07-01 13:25:00,38.71,38.73,38.69,38.69,6854.0,38.3282,38.348,38.3084,38.3084,6854.0
2020-07-01 13:30:00,38.68,38.68,38.61,38.65,4183.0,38.2985,38.2985,38.2292,38.2688,4183.0
2020-07-01 13:35:00,38.65,38.7,38.65,38.69,4227.0,38.2688,38.3183,38.2688,38.3084,4227.0
2020-07-01 13:40:00,38.69,38.69,38.6,38.61,3000.0,38.3084,38.3084,38.2193,38.2292,3000.0
2020-07-01 13:45:00,38.61,38.61,38.54,38.54,3022.0,38.2292,38.2292,38.1598,38.1598,3022.0
2020-07-01 13:50:00,38.54,38.6,38.53,38.56,3818.0,38.1598,38.2193,38.1499,38.1797,3818.0
2020-07-01 13:55:00,38.56,38.63,38.56,38.62,7300.0,38.1797,38.249,38.1797,38.2391,7300.0
2020-07-01 14:00:00,38.63,38.71,38.61,38.7,4022.0,38.249,38.3282,38.2292,38.3183,4022.0
2020-07-01 14:05:00,38.7,38.7,38.66,38.67,13303.0,38.3183,38.3183,38.2787,38.2886,13303.0
2020-07-01 14:10:00,38.66,38.69,38.63,38.69,7438.0,38.2787,38.3084,38.249,38.3084,7438.0
2020-07-01 14:15:00,38.69,38.7,38.65,38.66,5782.0,38.3084,38.3183,38.2688,38.2787,5782.0
2020-07-01 14:20:00,38.66,38.66,38.55,38.55,6712.0,38.2787,38.2787,38.1698,38.1698,6712.0
2020-07-01 14:25:00,38.56,38.56,38.5,38.51,5250.0,38.1797,38.1797,38.1202,38.1301,5250.0
2020-07-01 14:30:00,38.5,38.51,38.41,38.48,11033.0,38.1202,38.1301,38.0311,38.1004,11033.0
2020-07-01 14:35:00,38.49,38.54,38.47,38.5,5873.0,38.1103,38.1598,38.0905,38.1202,5873.0
2020-07-01 14:40:00,38.5,38.52,38.46,38.47,5951.0,38.1202,38.14,38.0806,38.0905,5951.0
2020-07-01 14:45:00,38.47,38.47,38.44,38.47,4210.0,38.0905,38.0905,38.0608,38.0905,4210.0
2020-07-01 14:50:00,38.49,38.5,38.48,38.49,2901.0,38.1103,38.1202,38.1004,38.1103,2901.0
2020-07-01 14:55:00,38.49,38.49,38.46,38.46,4448.0,38.1103,38.1103,38.0806,38.0806,4448.0
2020-07-01 15:00:00,38.46,38.56,38.45,38.56,7633.0,38.0806,38.1797,38.0707,38.1797,7633.0
2020-07-01 15:05:00,38.54,38.55,38.49,38.5,5311.0,38.1598,38.1698,38.1103,38.1202,5311.0
2020-07-01 15:10:00,38.49,38.52,38.48,38.5,5970.0,38.1103,38.14,38.1004,38.1202,5970.0
2020-07-01 15:15:00,38.5,38.5,38.46,38.47,5373.0,38.1202,38.1202,38.0806,38.0905,5373.0
2020-07-01 15:20:00,38.47,38.54,38.46,38.54,9455.0,38.0905,38.1598,38.0806,38.1598,9455.0
2020-07-01 15:25:00,38.54,38.56,38.53,38.55,5177.0,38.1598,38.1797,38.1499,38.1698,5177.0
2020-07-01 15:30:00,38.55,38.56,38.47,38.47,20270.0,38.1698,38.1797,38.0905,38.0905,20270.0
2020-07-01 15:35:00,38.47,38.5,38.46,38.48,9003.0,38.0905,38.1202,38.0806,38.1004,9003.0
2020-07-01 15:40:00,38.49,38.51,38.47,38.47,6172.0,38.1103,38.1301,38.0905,38.0905,6172.0
2020-07-01 15:45:00,38.47,38.56,38.46,38.56,13008.0,38.0905,38.1797,38.0806,38.1797,13008.0
2020-07-01 15:50:00,38.55,38.56,38.42,38.42,13783.0,38.1698,38.1797,38.041,38.041,13783.0
2020-07-01 15:55:00,38.42,38.42,38.29,38.34,36185.0,38.041,38.041,37.9123,37.9618,36185.0
2020-07-02 09:30:00,39.2,39.38,39.04,39.37,18530.0,38.8133,38.9916,38.6549,38.9817,18530.0
2020-07-02 09:35:00,39.42,39.45,39.24,39.32,16993.0,39.0312,39.0609,38.8529,38.9322,16993.0
2020-07-02 09:40:00,39.33,39.52,39.32,39.52,3558.0,38.9421,39.1302,38.9322,39.1302,3558.0
2020-07-02 09:45:00,39.53,39.67,39.5,39.59,8788.0,39.1401,39.2787,39.1104,39.1995,8788.0
2020-07-02 09:50:00,39.62,39.62,39.49,39.58,5957.0,39.2292,39.2292,39.1005,39.1896,5957.0
2020-07-02 09:55:00,39.57,39.64,39.54,39.64,5477.0,39.1797,39.249,39.15,39.249,5477.0
2020-07-02 10:00:00,39.63,39.72,39.6,39.63,7130.0,39.2391,39.3282,39.2094,39.2391,7130.0
2020-07-02 10:05:00,39.62,39.69,39.62,39.64,8622.0,39.2292,39.2985,39.2292,39.249,8622.0
2020-07-02 10:10:00,39.65,39.65,39.54,39.6,8573.0,39.2589,39.2589,39.15,39.2094,8573.0
2020-07-02 10:15:00,39.59,39.69,39.57,39.58,4789.0,39.1995,39.2985,39.1797,39.1896,4789.0
2020-07-02 10:20:00,39.59,39.59,39.4,39.44,7323.0,39.1995,39.1995,39.0114,39.051,7323.0
2020-07-02 10:25:00,39.41,39.48,39.36,39.36,4170.0,39.0213,39.0906,38.9718,38.9718,4170.0
2020-07-02 10:30:00,39.34,39.37,39.26,39.3,3826.0,38.952,38.9817,38.8727,38.9124,3826.0
2020-07-02 10:35:00,39.32,39.35,39.31,39.34,659.0,38.9322,38.9619,38.9223,38.952,659.0
2020-07-02 10:40:00,39.38,39.39,39.36,39.38,1700.0,38.9916,39.0015,38.9718,38.9916,1700.0
2020-07-02 10:45:00,39.33,39.35,39.21,39.21,4929.0,38.9421,38.9619,38.8232,38.8232,4929.0
2020-07-02 10:50:00,39.21,39.21,39.0,39.06,12581.0,38.8232,38.8232,38.6153,38.6747,12581.0
2020-07-02 10:55:00,39.04,39.09,39.0,39.0,4138.0,38.6549,38.7044,38.6153,38.6153,4138.0
2020-07-02 11:00:00,38.96,39.07,38.93,39.05,9029.0,38.5757,38.6846,38.546,38.6648,9029.0
2020-07-02 11:05:00,39.06,39.11,38.92,38.93,8210.0,38.6747,38.7242,38.5361,38.546,8210.0
2020-07-02 11:10:00,38.91,38.92,38.82,38.83,4795.0,38.5262,38.5361,38.4371,38.447,4795.0
2020-07-02 11:15:00,38.82,39.0,38.82,38.95,5633.0,38.4371,38.6153,38.4371,38.5658,5633.0
2020-07-02 11:20:00,38.96,39.09,38.95,39.07,3971.0,38.5757,38.7044,38.5658,38.6846,3971.0
2020-07-02 11:25:00,39.03,39.08,39.01,39.08,4150.0,38.645,38.6945,38.6252,38.6945,4150.0
2020-07-02 11:30:00,39.08,39.15,39.06,39.14,3585.0,38.6945,38.7638,38.6747,38.7539,3585.0
2020-07-02 11:35:00,39.13,39.16,39.12,39.12,3507.0,38.744,38.7737,38.7341,38.7341,3507.0
2020-07-02 11:40:00,39.11,39.14,39.11,39.11,3078.0,38.7242,38.7539,38.7242,38.7242,3078.0
2020-07-02 11:45:00,39.12,39.16,39.11,39.15,3544.0,38.7341,38.7737,38.7242,38.7638,3544.0
2020-07-02 11:50:00,39.17,39.17,39.03,39.07,3340.0,38.7836,38.7836,38.645,38.6846,3340.0
2020-07-02 11:55:00,39.14,39.14,39.1,39.12,2905.0,38.7539,38.7539,38.7143,38.7341,2905.0
2020-07-02 12:00:00,39.1,39.1,38.98,39.02,2176.0,38.7143,38.7143,38.5955,38.6351,2176.0
2020-07-02 12:05:00,39.02,39.05,38.98,39.05,4553.0,38.6351,38.6648,38.5955,38.6648,4553.0
2020-07-02 12:10:00,39.06,39.11,39.06,39.08,2673.0,38.6747,38.7242,38.6747,38.6945,2673.0
2020-07-02 12:15:00,39.07,39.08,39.01,39.05,5194.0,38.6846,38.6945,38.6252,38.6648,5194.0
2020-07-02 12:20:00,39.06,39.06,39.02,39.05,3111.0,38.6747,38.6747,38.6351,38.6648,3111.0
2020-07-02 12:25:00,39.05,39.13,39.05,39.13,1798.0,38.6648,38.744,38.6648,38.744,1798.0
2020-07-02 12:30:00,39.12,39.14,39.11,39.14,1993.0,38.7341,38.7539,38.7242,38.7539,1993.0
2020-07-02 12:35:00,39.13,39.13,39.05,39.12,2075.0,38.744,38.744,38.6648,38.7341,2075.0
2020-07-02 12:40:00,39.13,39.13,39.07,39.07,2645.0,38.744,38.744,38.6846,38.6846,2645.0
2020-07-02 12:45:00,39.05,39.07,39.03,39.07,3989.0,38.6648,38.6846,38.645,38.6846,3989.0
2020-07-02 12:50:00,39.07,39.13,39.07,39.13,2599.0,38.6846,38.744,38.6846,38.744,2599.0
2020-07-02 12:55:00,39.15,39.15,39.09,39.09,5292.0,38.7638,38.7638,38.7044,38.7044,5292.0
2020-07-02 13:00:00,39.13,39.13,39.06,39.06,1565.0,38.744,38.744,38.6747,38.6747,1565.0
2020-07-02 13:05:00,39.04,39.05,38.98,38.98,9428.0,38.6549,38.6648,38.5955,38.5955,9428.0
2020-07-02 13:10:00,38.97,39.01,38.94,38.94,6840.0,38.5856,38.6252,38.5559,38.5559,6840.0
2020-07-02 13:15:00,38.94,38.94,38.9,38.93,4700.0,38.5559,38.5559,38.5163,38.546,4700.0
2020-07-02 13:20:00,38.93,38.98,38.92,38.97,3838.0,38.546,38.5955,38.5361,38.5856,3838.0
2020-07-02 13:25:00,38.98,39.03,38.98,39.02,2384.0,38.5955,38.645,38.5955,38.6351,2384.0
2020-07-02 13:30:00,39.04,39.04,38.99,39.0,5240.0,38.6549,38.6549,38.6054,38.6153,5240.0
2020-07-02 13:35:00,39.0,39.0,38.97,39.0,4808.0,38.6153,38.6153,38.5856,38.6153,4808.0
2020-07-02 13:40:00,39.02,39.06,39.01,39.06,3781.0,38.6351,38.6747,38.6252,38.6747,3781.0
2020-07-02 13:45:00,39.06,39.06,39.01,39.02,7519.0,38.6747,38.6747,38.6252,38.6351,7519.0
2020-07-02 13:50:00,39.01,39.05,39.0,39.05,9344.0,38.6252,38.6648,38.6153,38.6648,9344.0
2020-07-02 13:55:00,39.02,39.03,39.0,39.0,2531.0,38.6351,38.645,38.6153,38.6153,2531.0
2020-07-02 14:00:00,39.0,39.05,38.99,39.01,2534.0,38.6153,38.6648,38.6054,38.6252,2534.0
2020-07-02 14:05:00,39.0,39.02,38.98,39.01,6746.0,38.6153,38.6351,38.5955,38.6252,6746.0
2020-07-02 14:10:00,39.01,39.02,39.0,39.02,1100.0,38.6252,38.6351,38.6153,38.6351,1100.0
2020-07-02 14:15:00,39.02,39.03,38.98,39.01,2901.0,38.6351,38.645,38.5955,38.6252,2901.0
2020-07-02 14:20:00,39.0,39.03,38.96,39.01,9793.0,38.6153,38.645,38.5757,38.6252,9793.0
2020-07-02 14:25:00,39.02,39.08,39.01,39.08,3172.0,38.6351,38.6945,38.6252,38.6945,3172.0
2020-07-02 14:30:00,39.09,39.2,39.08,39.17,4778.0,38.7044,38.8133,38.6945,38.7836,4778.0
2020-07-02 14:35:00,39.16,39.19,39.13,39.19,4392.0,38.7737,38.8034,38.744,38.8034,4392.0
2020-07-02 14:40:00,39.18,39.2,39.15,39.15,3427.0,38.7935,38.8133,38.7638,38.7638,3427.0
2020-07-02 14:45:00,39.14,39.15,39.12,39.13,4110.0,38.7539,38.7638,38.7341,38.744,4110.0
2020-07-02 14:50:00,39.13,39.13,39.06,39.12,20397.0,38.744,38.744,38.6747,38.7341,20397.0
2020-07-02 14:55:00,39.14,39.14,39.07,39.09,3150.0,38.7539,38.7539,38.6846,38.7044,3150.0
2020-07-02 15:00:00,39.06,39.1,39.03,39.05,2858.0,38.6747,38.7143,38.645,38.6648,2858.0
2020-07-02 15:05:00,39.05,39.08,39.02,39.02,3176.0,38.6648,38.6945,38.6351,38.6351,3176.0
2020-07-02 15:10:00,39.02,39.02,38.96,38.97,4013.0,38.6351,38.6351,38.5757,38.5856,4013.0
2020-07-02 15:15:00,38.97,39.0,38.96,38.97,6787.0,38.5856,38.6153,38.5757,38.5856,6787.0
2020-07-02 15:20:00,38.95,39.0,38.94,39.0,4865.0,38.5658,38.6153,38.5559,38.6153,4865.0
2020-07-02 15:25:00,39.01,39.05,39.0,39.0,6401.0,38.6252,38.6648,38.6153,38.6153,6401.0
2020-07-02 15:30:00,39.01,39.06,38.98,39.02,6829.0,38.6252,38.6747,38.5955,38.6351,6829.0
2020-07-02 15:35:00,39.01,39.03,38.99,39.0,6074.0,38.6252,38.645,38.6054,38.6153,6074.0
2020-07-02 15:40:00,39.0,39.01,38.94,38.97,8902.0,38.6153,38.6252,38.5559,38.5856,8902.0
2020-07-02 15:45:00,38.96,38.99,38.93,38.94,11687.0,38.5757,38.6054,38.546,38.5559,11687.0
2020-07-02 15:50:00,38.93,38.93,38.84,38.86,16540.0,38.546,38.546,38.4569,38.4767,16540.0
2020-07-02 15:55:00,38.87,38.89,38.79,38.86,46549.0,38.4866,38.5064,38.4074,38.4767,46549.0
2020-07-06 09:30:00,39.16,39.47,38.95,39.42,24134.0,38.7737,39.0807,38.5658,39.0312,24134.0
2020-07-06 09:35:00,39.46,39.47,39.31,39.35,11499.0,39.0708,39.0807,38.9223,38.9619,11499.0
2020-07-06 09:40:00,39.33,39.35,39.02,39.14,26954.0,38.9421,38.9619,38.6351,38.7539,26954.0
2020-07-06 09:45:00,39.16,39.19,39.04,39.14,63417.0,38.7737,38.8034,38.6549,38.7539,63417.0
2020-07-06 09:50:00,39.14,39.23,39.1,39.2,36484.0,38.7539,38.843,38.7143,38.8133,36484.0
2020-07-06 09:55:00,39.22,39.29,39.17,39.17,8722.0,38.8331,38.9025,38.7836,38.7836,8722.0
2020-07-06 10:00:00,39.17,39.36,39.13,39.16,13023.0,38.7836,38.9718,38.744,38.7737,13023.0
2020-07-06 10:05:00,39.18,39.28,39.12,39.18,18646.0,38.7935,38.8925,38.7341,38.7935,18646.0
2020-07-06 10:10:00,39.19,39.19,39.05,39.05,6924.0,38.8034,38.8034,38.6648,38.6648,6924.0
2020-07-06 10:15:00,39.03,39.1,38.98,39.04,5100.0,38.645,38.7143,38.5955,38.6549,5100.0
2020-07-06 10:20:00,39.03,39.03,38.94,38.96,4327.0,38.645,38.645,38.5559,38.5757,4327.0
2020-07-06 10:25:00,38.93,39.01,38.85,39.01,3350.0,38.546,38.6252,38.4668,38.6252,3350.0
2020-07-06 10:30:00,38.98,38.99,38.94,38.99,3331.0,38.5955,38.6054,38.5559,38.6054,3331.0
2020-07-06 10:35:00,39.0,39.02,38.96,38.99,5713.0,38.6153,38.6351,38.5757,38.6054,5713.0
2020-07-06 10:40:00,38.99,38.99,38.88,38.89,8002.0,38.6054,38.6054,38.4965,38.5064,8002.0
2020-07-06 10:45:00,38.89,39.02,38.89,39.02,11983.0,38.5064,38.6351,38.5064,38.6351,11983.0
2020-07-06 10:50:00,39.02,39.16,39.0,39.16,5065.0,38.6351,38.7737,38.6153,38.7737,5065.0
2020-07-06 10:55:00,39.16,39.16,39.1,39.1,3151.0,38.7737,38.7737,38.7143,38.7143,3151.0
2020-07-06 11:00:00,39.09,39.09,38.96,39.02,9599.0,38.7044,38.7044,38.5757,38.6351,9599.0
2020-07-06 11:05:00,39.01,39.02,38.98,38.98,4096.0,38.6252,38.6351,38.5955,38.5955,4096.0
2020-07-06 11:10:00,38.97,39.02,38.95,38.95,3909.0,38.5856,38.6351,38.5658,38.5658,3909.0
2020-07-06 11:15:00,38.94,39.04,38.92,39.04,7809.0,38.5559,38.6549,38.5361,38.6549,7809.0
2020-07-06 11:20:00,39.03,39.03,38.98,38.99,6930.0,38.645,38.645,38.5955,38.6054,6930.0
2020-07-06 11:25:00,39.01,39.03,38.96,38.98,3350.0,38.6252,38.645,38.5757,38.5955,3350.0
2020-07-06 11:30:00,38.97,38.99,38.94,38.95,6146.0,38.5856,38.6054,38.5559,38.5658,6146.0
2020-07-06 11:35:00,38.95,39.0,38.95,38.97,4450.0,38.5658,38.6153,38.5658,38.5856,4450.0
2020-07-06 11:40:00,38.97,39.02,38.97,39.0,3793.0,38.5856,38.6351,38.5856,38.6153,3793.0
2020-07-06 11:45:00,38.99,39.02,38.98,38.98,3329.0,38.6054,38.6351,38.5955,38.5955,3329.0
2020-07-06 11:50:00,38.97,38.99,38.92,38.94,3896.0,38.5856,38.6054,38.5361,38.5559,3896.0
2020-07-06 11:55:00,38.94,38.94,38.89,38.9,7602.0,38.5559,38.5559,38.5064,38.5163,7602.0
2020-07-06 12:00:00,38.89,38.96,38.89,38.92,5101.0,38.5064,38.5757,38.5064,38.5361,5101.0
2020-07-06 12:05:00,38.93,38.94,38.88,38.9,6294.0,38.546,38.5559,38.4965,38.5163,6294.0
2020-07-06 12:10:00,38.88,38.9,38.85,38.87,4433.0,38.4965,38.5163,38.4668,38.4866,4433.0
2020-07-06 12:15:00,38.87,38.88,38.77,38.79,7767.0,38.4866,38.4965,38.3876,38.4074,7767.0
2020-07-06 12:20:00,38.79,38.88,38.76,38.87,8269.0,38.4074,38.4965,38.3777,38.4866,8269.0
2020-07-06 12:25:00,38.86,38.89,38.85,38.88,10334.0,38.4767,38.5064,38.4668,38.4965,10334.0
2020-07-06 12:30:00,38.87,38.88,38.85,38.87,6200.0,38.4866,38.4965,38.4668,38.4866,6200.0
2020-07-06 12:35:00,38.87,38.87,38.81,38.83,5068.0,38.4866,38.4866,38.4272,38.447,5068.0
2020-07-06 12:40:00,38.83,38.83,38.79,38.82,4770.0,38.447,38.447,38.4074,38.4371,4770.0
2020-07-06 12:45:00,38.82,38.86,38.82,38.86,4732.0,38.4371,38.4767,38.4371,38.4767,4732.0
2020-07-06 12:50:00,38.85,38.9,38.84,38.89,4401.0,38.4668,38.5163,38.4569,38.5064,4401.0
2020-07-06 12:55:00,38.89,38.89,38.86,38.89,3966.0,38.5064,38.5064,38.4767,38.5064,3966.0
2020-07-06 13:00:00,38.89,38.92,38.86,38.87,5534.0,38.5064,38.5361,38.4767,38.4866,5534.0
2020-07-06 13:05:00,38.87,38.89,38.83,38.89,6390.0,38.4866,38.5064,38.447,38.5064,6390.0
2020-07-06 13:10:00,38.89,38.89,38.83,38.83,8755.0,38.5064,38.5064,38.447,38.447,8755.0
2020-07-06 13:15:00,38.82,38.88,38.81,38.87,10912.0,38.4371,38.4965,38.4272,38.4866,10912.0
2020-07-06 13:20:00,38.88,38.94,38.87,38.94,6306.0,38.4965,38.5559,38.4866,38.5559,6306.0
2020-07-06 13:25:00,38.92,38.95,38.9,38.94,8299.0,38.5361,38.5658,38.5163,38.5559,8299.0
2020-07-06 13:30:00,38.95,38.96,38.92,38.93,3608.0,38.5658,38.5757,38.5361,38.546,3608.0
2020-07-06 13:35:00,38.93,38.94,38.92,38.92,6565.0,38.546,38.5559,38.5361,38.5361,6565.0
2020-07-06 13:40:00,38.92,38.95,38.92,38.94,15491.0,38.5361,38.5658,38.5361,38.5559,15491.0
2020-07-06 13:45:00,38.94,39.03,38.94,39.03,4977.0,38.5559,38.645,38.5559,38.645,4977.0
2020-07-06 13:50:00,39.05,39.08,39.02,39.04,3700.0,38.6648,38.6945,38.6351,38.6549,3700.0
2020-07-06 13:55:00,39.04,39.07,39.02,39.05,3448.0,38.6549,38.6846,38.6351,38.6648,3448.0
2020-07-06 14:00:00,39.03,39.04,38.97,38.97,4662.0,38.645,38.6549,38.5856,38.5856,4662.0
2020-07-06 14:05:00,38.94,38.97,38.91,38.95,6680.0,38.5559,38.5856,38.5262,38.5658,6680.0
2020-07-06 14:10:00,38.96,38.98,38.95,38.98,6110.0,38.5757,38.5955,38.5658,38.5955,6110.0
2020-07-06 14:15:00,38.98,38.99,38.87,38.87,3771.0,38.5955,38.6054,38.4866,38.4866,3771.0
2020-07-06 14:20:00,38.88,38.9,38.85,38.87,5840.0,38.4965,38.5163,38.4668,38.4866,5840.0
2020-07-06 14:25:00,38.87,38.9,38.86,38.88,5904.0,38.4866,38.5163,38.4767,38.4965,5904.0
2020-07-06 14:30:00,38.87,38.9,38.84,38.9,7000.0,38.4866,38.5163,38.4569,38.5163,7000.0
2020-07-06 14:35:00,38.9,38.92,38.87,38.88,3644.0,38.5163,38.5361,38.4866,38.4965,3644.0
2020-07-06 14:40:00,38.88,38.88,38.81,38.82,6072.0,38.4965,38.4965,38.4272,38.4371,6072.0
2020-07-06 14:45:00,38.83,38.89,38.83,38.89,5120.0,38.447,38.5064,38.447,38.5064,5120.0
2020-07-06 14:50:00,38.89,38.92,38.87,38.91,4654.0,38.5064,38.5361,38.4866,38.5262,4654.0
2020-07-06 14:55:00,38.91,38.91,38.85,38.85,5834.0,38.5262,38.5262,38.4668,38.4668,5834.0
2020-07-06 15:00:00,38.86,38.93,38.86,38.89,5031.0,38.4767,38.546,38.4767,38.5064,5031.0
2020-07-06 15:05:00,38.9,38.98,38.89,38.96,4652.0,38.5163,38.5955,38.5064,38.5757,4652.0
2020-07-06 15:10:00,38.95,39.02,38.93,38.94,5540.0,38.5658,38.6351,38.546,38.5559,5540.0
2020-07-06 15:15:00,38.95,38.95,38.91,38.94,5018.0,38.5658,38.5658,38.5262,38.5559,5018.0
2020-07-06 15:20:00,38.94,38.98,38.94,38.97,5980.0,38.5559,38.5955,38.5559,38.5856,5980.0
2020-07-06 15:25:00,38.96,39.01,38.96,39.01,4450.0,38.5757,38.6252,38.5757,38.6252,4450.0
2020-07-06 15:30:00,39.01,39.02,38.94,39.02,9978.0,38.6252,38.6351,38.5559,38.6351,9978.0
2020-07-06 15:35:00,39.04,39.05,38.99,39.02,9841.0,38.6549,38.6648,38.6054,38.6351,9841.0
2020-07-06 15:40:00,39.02,39.02,38.95,39.02,18063.0,38.6351,38.6351,38.5658,38.6351,18063.0
2020-07-06 15:45:00,39.03,39.05,39.01,39.05,18642.0,38.645,38.6648,38.6252,38.6648,18642.0
2020-07-06 15:50:00,39.06,39.09,39.01,39.09,18335.0,38.6747,38.7044,38.6252,38.7044,18335.0
2020-07-06 15:55:00,39.09,39.09,38.97,39.0,44538.0,38.7044,38.7044,38.5856,38.6153,44538.0
2020-07-07 09:30:00,38.69,38.69,38.56,38.6,10118.0,38.3084,38.3084,38.1797,38.2193,10118.0
2020-07-07 09:35:00,38.61,38.77,38.6,38.76,2717.0,38.2292,38.3876,38.2193,38.3777,2717.0
2020-07-07 09:40:00,38.73,38.78,38.66,38.66,6600.0,38.348,38.3975,38.2787,38.2787,6600.0
2020-07-07 09:45:00,38.64,38.77,38.63,38.66,4683.0,38.2589,38.3876,38.249,38.2787,4683.0
2020-07-07 09:50:00,38.64,38.67,38.58,38.67,1640.0,38.2589,38.2886,38.1995,38.2886,1640.0
2020-07-07 09:55:00,38.67,38.68,38.51,38.6,4396.0,38.2886,38.2985,38.1301,38.2193,4396.0
2020-07-07 10:00:00,38.6,38.66,38.6,38.63,3993.0,38.2193,38.2787,38.2193,38.249,3993.0
2020-07-07 10:05:00,38.61,38.61,38.53,38.56,2772.0,38.2292,38.2292,38.1499,38.1797,2772.0
2020-07-07 10:10:00,38.6,38.64,38.58,38.63,4501.0,38.2193,38.2589,38.1995,38.249,4501.0
2020-07-07 10:15:00,38.65,38.67,38.63,38.64,2155.0,38.2688,38.2886,38.249,38.2589,2155.0
2020-07-07 10:20:00,38.63,38.64,38.51,38.56,10193.0,38.249,38.2589,38.1301,38.1797,10193.0
2020-07-07 10:25:00,38.56,38.56,38.46,38.46,3017.0,38.1797,38.1797,38.0806,38.0806,3017.0
2020-07-07 10:30:00,38.47,38.53,38.43,38.43,5628.0,38.0905,38.1499,38.0509,38.0509,5628.0
2020-07-07 10:35:00,38.44,38.45,38.4,38.41,4001.0,38.0608,38.0707,38.0212,38.0311,4001.0
2020-07-07 10:40:00,38.41,38.42,38.33,38.33,3454.0,38.0311,38.041,37.9519,37.9519,3454.0
2020-07-07 10:45:00,38.31,38.35,38.29,38.35,13309.0,37.9321,37.9717,37.9123,37.9717,13309.0
2020-07-07 10:50:00,38.35,38.44,38.35,38.44,6794.0,37.9717,38.0608,37.9717,38.0608,6794.0
2020-07-07 10:55:00,38.43,38.51,38.42,38.51,5859.0,38.0509,38.1301,38.041,38.1301,5859.0
2020-07-07 11:00:00,38.51,38.57,38.48,38.57,3167.0,38.1301,38.1896,38.1004,38.1896,3167.0
2020-07-07 11:05:00,38.58,38.74,38.58,38.74,32680.0,38.1995,38.3579,38.1995,38.3579,32680.0
2020-07-07 11:10:00,38.76,38.9,38.74,38.87,12303.0,38.3777,38.5163,38.3579,38.4866,12303.0
2020-07-07 11:15:00,38.87,39.11,38.87,39.09,15138.0,38.4866,38.7242,38.4866,38.7044,15138.0
2020-07-07 11:20:00,39.08,39.09,38.95,38.97,22730.0,38.6945,38.7044,38.5658,38.5856,22730.0
2020-07-07 11:25:00,39.0,39.05,38.94,39.05,10063.0,38.6153,38.6648,38.5559,38.6648,10063.0
2020-07-07 11:30:00,39.05,39.06,39.0,39.01,28921.0,38.6648,38.6747,38.6153,38.6252,28921.0
2020-07-07 11:35:00,39.02,39.06,38.99,39.02,17028.0,38.6351,38.6747,38.6054,38.6351,17028.0
2020-07-07 11:40:00,39.02,39.03,38.91,38.96,61548.0,38.6351,38.645,38.5262,38.5757,61548.0
2020-07-07 11:45:00,38.97,39.06,38.95,39.04,20233.0,38.5856,38.6747,38.5658,38.6549,20233.0
2020-07-07 11:50:00,39.04,39.05,38.99,39.04,21982.0,38.6549,38.6648,38.6054,38.6549,21982.0
2020-07-07 11:55:00,39.04,39.06,38.97,39.04,28477.0,38.6549,38.6747,38.5856,38.6549,28477.0
2020-07-07 12:00:00,39.04,39.05,38.86,38.87,25594.0,38.6549,38.6648,38.4767,38.4866,25594.0
2020-07-07 12:05:00,38.87,38.89,38.85,38.85,27140.0,38.4866,38.5064,38.4668,38.4668,27140.0
2020-07-07 12:10:00,38.85,38.89,38.81,38.87,14314.0,38.4668,38.5064,38.4272,38.4866,14314.0
2020-07-07 12:15:00,38.87,38.9,38.85,38.86,13169.0,38.4866,38.5163,38.4668,38.4767,13169.0
2020-07-07 12:20:00,38.87,38.9,38.84,38.85,12580.0,38.4866,38.5163,38.4569,38.4668,12580.0
2020-07-07 12:25:00,38.85,38.89,38.8,38.8,9367.0,38.4668,38.5064,38.4173,38.4173,9367.0
2020-07-07 12:30:00,38.8,38.81,38.69,38.71,27069.0,38.4173,38.4272,38.3084,38.3282,27069.0
2020-07-07 12:35:00,38.7,38.75,38.68,38.69,12591.0,38.3183,38.3678,38.2985,38.3084,12591.0
2020-07-07 12:40:00,38.69,38.74,38.69,38.69,8398.0,38.3084,38.3579,38.3084,38.3084,8398.0
2020-07-07 12:45:00,38.69,38.7,38.64,38.69,12026.0,38.3084,38.3183,38.2589,38.3084,12026.0
2020-07-07 12:50:00,38.69,38.72,38.65,38.65,7014.0,38.3084,38.3381,38.2688,38.2688,7014.0
2020-07-07 12:55:00,38.65,38.7,38.63,38.63,11003.0,38.2688,38.3183,38.249,38.249,11003.0
2020-07-07 13:00:00,38.64,38.74,38.63,38.73,8404.0,38.2589,38.3579,38.249,38.348,8404.0
2020-07-07 13:05:00,38.73,38.75,38.67,38.7,8342.0,38.348,38.3678,38.2886,38.3183,8342.0
2020-07-07 13:10:00,38.7,38.7,38.61,38.62,10457.0,38.3183,38.3183,38.2292,38.2391,10457.0
2020-07-07 13:15:00,38.62,38.66,38.62,38.66,7587.0,38.2391,38.2787,38.2391,38.2787,7587.0
2020-07-07 13:20:00,38.67,38.67,38.64,38.67,8039.0,38.2886,38.2886,38.2589,38.2886,8039.0
2020-07-07 13:25:00,38.68,38.71,38.66,38.71,10241.0,38.2985,38.3282,38.2787,38.3282,10241.0
2020-07-07 13:30:00,38.7,38.7,38.65,38.68,7298.0,38.3183,38.3183,38.2688,38.2985,7298.0
2020-07-07 13:35:00,38.7,38.7,38.68,38.69,4772.0,38.3183,38.3183,38.2985,38.3084,4772.0
2020-07-07 13:40:00,38.68,38.69,38.63,38.69,15958.0,38.2985,38.3084,38.249,38.3084,15958.0
2020-07-07 13:45:00,38.69,38.7,38.65,38.67,11130.0,38.3084,38.3183,38.2688,38.2886,11130.0
2020-07-07 13:50:00,38.68,38.71,38.67,38.67,13245.0,38.2985,38.3282,38.2886,38.2886,13245.0
2020-07-07 13:55:00,38.68,38.76,38.67,38.71,14727.0,38.2985,38.3777,38.2886,38.3282,14727.0
2020-07-07 14:00:00,38.72,38.76,38.66,38.66,15824.0,38.3381,38.3777,38.2787,38.2787,15824.0
2020-07-07 14:05:00,38.65,38.67,38.62,38.64,20485.0,38.2688,38.2886,38.2391,38.2589,20485.0
2020-07-07 14:10:00,38.64,38.7,38.64,38.7,11915.0,38.2589,38.3183,38.2589,38.3183,11915.0
2020-07-07 14:15:00,38.7,38.71,38.66,38.66,31379.0,38.3183,38.3282,38.2787,38.2787,31379.0
2020-07-07 14:20:00,38.67,38.75,38.67,38.69,19559.0,38.2886,38.3678,38.2886,38.3084,19559.0
2020-07-07 14:25:00,38.69,38.72,38.68,38.71,15499.0,38.3084,38.3381,38.2985,38.3282,15499.0
2020-07-07 14:30:00,38.7,38.7,38.67,38.69,21572.0,38.3183,38.3183,38.2886,38.3084,21572.0
2020-07-07 14:35:00,38.7,38.71,38.69,38.7,12790.0,38.3183,38.3282,38.3084,38.3183,12790.0
2020-07-07 14:40:00,38.7,38.75,38.69,38.7,21811.0,38.3183,38.3678,38.3084,38.3183,21811.0
2020-07-07 14:45:00,38.7,38.72,38.63,38.65,14615.0,38.3183,38.3381,38.249,38.2688,14615.0
2020-07-07 14:50:00,38.64,38.67,38.6,38.64,12696.0,38.2589,38.2886,38.2193,38.2589,12696.0
2020-07-07 14:55:00,38.64,38.65,38.59,38.63,15276.0,38.2589,38.2688,38.2094,38.249,15276.0
2020-07-07 15:00:00,38.63,38.64,38.57,38.59,19372.0,38.249,38.2589,38.1896,38.2094,19372.0
2020-07-07 15:05:00,38.59,38.62,38.57,38.59,11906.0,38.2094,38.2391,38.1896,38.2094,11906.0
2020-07-07 15:10:00,38.59,38.61,38.54,38.54,24979.0,38.2094,38.2292,38.1598,38.1598,24979.0
2020-07-07 15:15:00,38.54,38.63,38.54,38.58,13428.0,38.1598,38.249,38.1598,38.1995,13428.0
2020-07-07 15:20:00,38.57,38.62,38.5,38.62,18045.0,38.1896,38.2391,38.1202,38.2391,18045.0
2020-07-07 15:25:00,38.63,38.65,38.54,38.59,17029.0,38.249,38.2688,38.1598,38.2094,17029.0
2020-07-07 15:30:00,38.61,38.65,38.58,38.65,34154.0,38.2292,38.2688,38.1995,38.2688,34154.0
2020-07-07 15:35:00,38.65,38.65,38.56,38.59,40176.0,38.2688,38.2688,38.1797,38.2094,40176.0
2020-07-07 15:40:00,38.59,38.6,38.57,38.58,24148.0,38.2094,38.2193,38.1896,38.1995,24148.0
2020-07-07 15:45:00,38.58,38.62,38.54,38.55,59147.0,38.1995,38.2391,38.1598,38.1698,59147.0
2020-07-07 15:50:00,38.55,38.57,38.49,38.54,79084.0,38.1698,38.1896,38.1103,38.1598,79084.0
2020-07-07 15:55:00,38.55,38.6,38.45,38.48,155285.0,38.1698,38.2193,38.0707,38.1004,155285.0
2020-07-08 09:30:00,38.37,38.51,38.36,38.44,13967.0,37.9915,38.1301,37.9816,38.0608,13967.0
2020-07-08 09:35:00,38.42,38.47,38.25,38.43,11519.0,38.041,38.0905,37.8727,38.0509,11519.0
2020-07-08 09:40:00,38.43,38.53,38.42,38.52,6529.0,38.0509,38.1499,38.041,38.14,6529.0
2020-07-08 09:45:00,38.55,38.57,38.47,38.5,7700.0,38.1698,38.1896,38.0905,38.1202,7700.0
2020-07-08 09:50:00,38.49,38.51,38.47,38.49,10701.0,38.1103,38.1301,38.0905,38.1103,10701.0
2020-07-08 09:55:00,38.51,38.57,38.48,38.54,5903.0,38.1301,38.1896,38.1004,38.1598,5903.0
2020-07-08 10:00:00,38.55,38.57,38.47,38.57,7282.0,38.1698,38.1896,38.0905,38.1896,7282.0
2020-07-08 10:05:00,38.53,38.6,38.48,38.5,18118.0,38.1499,38.2193,38.1004,38.1202,18118.0
2020-07-08 10:10:00,38.51,38.51,38.32,38.32,19371.0,38.1301,38.1301,37.942,37.942,19371.0
2020-07-08 10:15:00,38.31,38.31,38.12,38.16,9143.0,37.9321,37.9321,37.744,37.7836,9143.0
2020-07-08 10:20:00,38.11,38.11,37.99,37.99,7856.0,37.7341,37.7341,37.6153,37.6153,7856.0
2020-07-08 10:25:00,37.99,38.01,37.87,37.87,7861.0,37.6153,37.6351,37.4965,37.4965,7861.0
2020-07-08 10:30:00,37.87,37.9,37.8,37.83,9956.0,37.4965,37.5262,37.4271,37.4569,9956.0
2020-07-08 10:35:00,37.83,37.83,37.72,37.73,5180.0,37.4569,37.4569,37.3479,37.3578,5180.0
2020-07-08 10:40:00,37.74,37.79,37.64,37.66,7496.0,37.3677,37.4172,37.2687,37.2885,7496.0
2020-07-08 10:45:00,37.66,37.71,37.64,37.7,8025.0,37.2885,37.338,37.2687,37.3281,8025.0
2020-07-08 10:50:00,37.7,37.71,37.66,37.69,15717.0,37.3281,37.338,37.2885,37.3182,15717.0
2020-07-08 10:55:00,37.69,37.7,37.61,37.62,11903.0,37.3182,37.3281,37.239,37.2489,11903.0
2020-07-08 11:00:00,37.63,37.63,37.48,37.48,9149.0,37.2588,37.2588,37.1103,37.1103,9149.0
2020-07-08 11:05:00,37.49,37.49,37.38,37.39,7961.0,37.1202,37.1202,37.0113,37.0212,7961.0
2020-07-08 11:10:00,37.4,37.44,37.39,37.43,5108.0,37.0311,37.0707,37.0212,37.0608,5108.0
2020-07-08 11:15:00,37.43,37.44,37.26,37.27,7886.0,37.0608,37.0707,36.8925,36.9024,7886.0
2020-07-08 11:20:00,37.28,37.29,37.15,37.19,8375.0,36.9123,36.9222,36.7836,36.8232,8375.0
2020-07-08 11:25:00,37.15,37.25,37.12,37.24,5369.0,36.7836,36.8826,36.7539,36.8727,5369.0
2020-07-08 11:30:00,37.26,37.35,37.26,37.32,4751.0,36.8925,36.9816,36.8925,36.9519,4751.0
2020-07-08 11:35:00,37.31,37.31,37.25,37.3,4825.0,36.942,36.942,36.8826,36.9321,4825.0
2020-07-08 11:40:00,37.29,37.29,37.23,37.27,12138.0,36.9222,36.9222,36.8628,36.9024,12138.0
2020-07-08 11:45:00,37.28,37.32,37.23,37.24,6612.0,36.9123,36.9519,36.8628,36.8727,6612.0
2020-07-08 11:50:00,37.24,37.24,37.13,37.19,16758.0,36.8727,36.8727,36.7638,36.8232,16758.0
2020-07-08 11:55:00,37.15,37.16,37.09,37.09,12040.0,36.7836,36.7935,36.7242,36.7242,12040.0
2020-07-08 12:00:00,37.1,37.17,37.1,37.16,8892.0,36.7341,36.8034,36.7341,36.7935,8892.0
2020-07-08 12:05:00,37.17,37.18,37.11,37.17,6968.0,36.8034,36.8133,36.744,36.8034,6968.0
2020-07-08 12:10:00,37.16,37.25,37.16,37.23,10127.0,36.7935,36.8826,36.7935,36.8628,10127.0
2020-07-08 12:15:00,37.22,37.3,37.18,37.28,7919.0,36.8529,36.9321,36.8133,36.9123,7919.0
2020-07-08 12:20:00,37.29,37.3,37.21,37.25,11930.0,36.9222,36.9321,36.843,36.8826,11930.0
2020-07-08 12:25:00,37.25,37.26,37.21,37.22,4248.0,36.8826,36.8925,36.843,36.8529,4248.0
2020-07-08 12:30:00,37.23,37.27,37.15,37.15,6079.0,36.8628,36.9024,36.7836,36.7836,6079.0
2020-07-08 12:35:00,37.16,37.16,37.12,37.14,2838.0,36.7935,36.7935,36.7539,36.7737,2838.0
2020-07-08 12:40:00,37.13,37.13,37.08,37.09,5498.0,36.7638,36.7638,36.7143,36.7242,5498.0
2020-07-08 12:45:00,37.09,37.09,37.05,37.05,11497.0,36.7242,36.7242,36.6845,36.6845,11497.0
2020-07-08 12:50:00,37.05,37.06,36.99,36.99,6144.0,36.6845,36.6944,36.6251,36.6251,6144.0
2020-07-08 12:55:00,37.0,37.03,36.98,37.02,9769.0,36.635,36.6647,36.6152,36.6548,9769.0
2020-07-08 13:00:00,37.0,37.05,37.0,37.01,4918.0,36.635,36.6845,36.635,36.6449,4918.0
2020-07-08 13:05:00,37.01,37.02,36.98,37.0,6372.0,36.6449,36.6548,36.6152,36.635,6372.0
2020-07-08 13:10:00,36.99,36.99,36.9,36.91,6844.0,36.6251,36.6251,36.536,36.5459,6844.0
2020-07-08 13:15:00,36.9,36.94,36.89,36.9,17140.0,36.536,36.5756,36.5261,36.536,17140.0
2020-07-08 13:20:00,36.9,36.94,36.9,36.9,8100.0,36.536,36.5756,36.536,36.536,8100.0
2020-07-08 13:25:00,36.91,36.92,36.87,36.88,5843.0,36.5459,36.5558,36.5063,36.5162,5843.0
2020-07-08 13:30:00,36.86,36.86,36.8,36.82,14430.0,36.4964,36.4964,36.437,36.4568,14430.0
2020-07-08 13:35:00,36.82,36.85,36.78,36.78,2923.0,36.4568,36.4865,36.4172,36.4172,2923.0
2020-07-08 13:40:00,36.78,36.8,36.73,36.73,10027.0,36.4172,36.437,36.3677,36.3677,10027.0
2020-07-08 13:45:00,36.72,36.79,36.7,36.76,24294.0,36.3578,36.4271,36.338,36.3974,24294.0
2020-07-08 13:50:00,36.75,36.78,36.72,36.73,7200.0,36.3875,36.4172,36.3578,36.3677,7200.0
2020-07-08 13:55:00,36.73,36.73,36.66,36.67,5700.0,36.3677,36.3677,36.2984,36.3083,5700.0
2020-07-08 14:00:00,36.67,36.71,36.62,36.65,12903.0,36.3083,36.3479,36.2588,36.2885,12903.0
2020-07-08 14:05:00,36.65,36.69,36.65,36.68,5525.0,36.2885,36.3281,36.2885,36.3182,5525.0
2020-07-08 14:10:00,36.67,36.69,36.65,36.68,5908.0,36.3083,36.3281,36.2885,36.3182,5908.0
2020-07-08 14:15:00,36.69,36.69,36.66,36.69,6312.0,36.3281,36.3281,36.2984,36.3281,6312.0
2020-07-08 14:20:00,36.7,36.83,36.69,36.8,14647.0,36.338,36.4667,36.3281,36.437,14647.0
2020-07-08 14:25:00,36.8,36.81,36.79,36.8,6005.0,36.437,36.4469,36.4271,36.437,6005.0
2020-07-08 14:30:00,36.8,36.8,36.7,36.7,16029.0,36.437,36.437,36.338,36.338,16029.0
2020-07-08 14:35:00,36.69,36.73,36.67,36.73,6337.0,36.3281,36.3677,36.3083,36.3677,6337.0
2020-07-08 14:40:00,36.75,36.76,36.69,36.7,7693.0,36.3875,36.3974,36.3281,36.338,7693.0
2020-07-08 14:45:00,36.69,36.73,36.69,36.73,10271.0,36.3281,36.3677,36.3281,36.3677,10271.0
2020-07-08 14:50:00,36.73,36.78,36.73,36.75,7728.0,36.3677,36.4172,36.3677,36.3875,7728.0
2020-07-08 14:55:00,36.75,36.86,36.74,36.85,9013.0,36.3875,36.4964,36.3776,36.4865,9013.0
2020-07-08 15:00:00,36.87,36.87,36.84,36.86,7947.0,36.5063,36.5063,36.4766,36.4964,7947.0
2020-07-08 15:05:00,36.86,36.94,36.84,36.93,11697.0,36.4964,36.5756,36.4766,36.5657,11697.0
2020-07-08 15:10:00,36.94,37.01,36.93,37.01,14102.0,36.5756,36.6449,36.5657,36.6449,14102.0
2020-07-08 15:15:00,37.0,37.08,36.97,37.08,26672.0,36.635,36.7143,36.6053,36.7143,26672.0
2020-07-08 15:20:00,37.08,37.17,37.08,37.16,16308.0,36.7143,36.8034,36.7143,36.7935,16308.0
2020-07-08 15:25:00,37.16,37.23,37.16,37.17,15789.0,36.7935,36.8628,36.7935,36.8034,15789.0
2020-07-08 15:30:00,37.18,37.22,37.16,37.2,21207.0,36.8133,36.8529,36.7935,36.8331,21207.0
2020-07-08 15:35:00,37.2,37.27,37.17,37.26,25026.0,36.8331,36.9024,36.8034,36.8925,25026.0
2020-07-08 15:40:00,37.26,37.39,37.25,37.39,30032.0,36.8925,37.0212,36.8826,37.0212,30032.0
2020-07-08 15:45:00,37.38,37.4,37.24,37.26,37817.0,37.0113,37.0311,36.8727,36.8925,37817.0
2020-07-08 15:50:00,37.25,37.37,37.24,37.31,47070.0,36.8826,37.0014,36.8727,36.942,47070.0
2020-07-08 15:55:00,37.31,37.37,37.27,37.36,69404.0,36.942,37.0014,36.9024,36.9915,69404.0
2020-07-09 09:30:00,37.26,37.4,37.1,37.27,16337.0,36.8925,37.0311,36.7341,36.9024,16337.0
2020-07-09 09:35:00,37.29,37.34,37.18,37.2,14149.0,36.9222,36.9717,36.8133,36.8331,14149.0
2020-07-09 09:40:00,37.25,37.47,37.22,37.41,13195.0,36.8826,37.1004,36.8529,37.041,13195.0
2020-07-09 09:45:00,37.39,37.5,37.22,37.26,15998.0,37.0212,37.1301,36.8529,36.8925,15998.0
2020-07-09 09:50:00,37.26,37.26,37.07,37.18,13156.0,36.8925,36.8925,36.7043,36.8133,13156.0
2020-07-09 09:55:00,37.18,37.24,37.15,37.15,9070.0,36.8133,36.8727,36.7836,36.7836,9070.0
2020-07-09 10:00:00,37.18,37.43,37.18,37.4,8162.0,36.8133,37.0608,36.8133,37.0311,8162.0
2020-07-09 10:05:00,37.37,37.37,37.27,37.32,6619.0,37.0014,37.0014,36.9024,36.9519,6619.0
2020-07-09 10:10:00,37.31,37.31,37.2,37.26,14088.0,36.942,36.942,36.8331,36.8925,14088.0
2020-07-09 10:15:00,37.26,37.26,37.09,37.1,12279.0,36.8925,36.8925,36.7242,36.7341,12279.0
2020-07-09 10:20:00,37.1,37.13,37.04,37.07,16880.0,36.7341,36.7638,36.6746,36.7043,16880.0
2020-07-09 10:25:00,37.05,37.05,36.86,36.91,5889.0,36.6845,36.6845,36.4964,36.5459,5889.0
2020-07-09 10:30:00,36.91,36.92,36.8,36.81,8260.0,36.5459,36.5558,36.437,36.4469,8260.0
2020-07-09 10:35:00,36.81,36.81,36.64,36.66,11797.0,36.4469,36.4469,36.2786,36.2984,11797.0
2020-07-09 10:40:00,36.65,36.65,36.56,36.58,6742.0,36.2885,36.2885,36.1994,36.2192,6742.0
2020-07-09 10:45:00,36.61,36.61,36.45,36.46,13662.0,36.2489,36.2489,36.0905,36.1004,13662.0
2020-07-09 10:50:00,36.41,36.46,36.34,36.4,18722.0,36.0509,36.1004,35.9815,36.041,18722.0
2020-07-09 10:55:00,36.36,36.39,36.2,36.2,12078.0,36.0014,36.0311,35.8429,35.8429,12078.0
2020-07-09 11:00:00,36.15,36.19,36.05,36.08,13695.0,35.7934,35.833,35.6944,35.7241,13695.0
2020-07-09 11:05:00,36.06,36.3,36.06,36.3,8258.0,35.7043,35.9419,35.7043,35.9419,8258.0
2020-07-09 11:10:00,36.31,36.31,36.18,36.18,7329.0,35.9518,35.9518,35.8231,35.8231,7329.0
2020-07-09 11:15:00,36.18,36.21,36.04,36.04,9972.0,35.8231,35.8528,35.6845,35.6845,9972.0
2020-07-09 11:20:00,36.03,36.06,35.98,36.04,11635.0,35.6746,35.7043,35.6251,35.6845,11635.0
2020-07-09 11:25:00,36.05,36.16,36.04,36.13,18085.0,35.6944,35.8033,35.6845,35.7736,18085.0
2020-07-09 11:30:00,36.15,36.16,36.02,36.02,6094.0,35.7934,35.8033,35.6647,35.6647,6094.0
2020-07-09 11:35:00,36.01,36.12,36.0,36.11,18487.0,35.6548,35.7637,35.6449,35.7538,18487.0
2020-07-09 11:40:00,36.11,36.11,35.92,35.93,9634.0,35.7538,35.7538,35.5657,35.5756,9634.0
2020-07-09 11:45:00,35.92,36.05,35.89,36.04,14196.0,35.5657,35.6944,35.536,35.6845,14196.0
2020-07-09 11:50:00,36.04,36.05,35.98,36.0,18164.0,35.6845,35.6944,35.6251,35.6449,18164.0
2020-07-09 11:55:00,36.0,36.0,35.95,35.97,12203.0,35.6449,35.6449,35.5954,35.6152,12203.0
2020-07-09 12:00:00,35.97,36.16,35.97,36.13,18568.0,35.6152,35.8033,35.6152,35.7736,18568.0
2020-07-09 12:05:00,36.14,36.21,36.13,36.21,9300.0,35.7835,35.8528,35.7736,35.8528,9300.0
2020-07-09 12:10:00,36.22,36.31,36.22,36.3,9976.0,35.8627,35.9518,35.8627,35.9419,9976.0
2020-07-09 12:15:00,36.31,36.35,36.24,36.32,17321.0,35.9518,35.9915,35.8825,35.9617,17321.0
2020-07-09 12:20:00,36.33,36.38,36.3,36.35,5992.0,35.9716,36.0212,35.9419,35.9915,5992.0
2020-07-09 12:25:00,36.38,36.39,36.32,36.34,9579.0,36.0212,36.0311,35.9617,35.9815,9579.0
2020-07-09 12:30:00,36.34,36.35,36.27,36.3,6639.0,35.9815,35.9915,35.9122,35.9419,6639.0
2020-07-09 12:35:00,36.28,36.33,36.24,36.27,15483.0,35.9221,35.9716,35.8825,35.9122,15483.0
2020-07-09 12:40:00,36.27,36.32,36.26,36.28,14507.0,35.9122,35.9617,35.9023,35.9221,14507.0
2020-07-09 12:45:00,36.28,36.36,36.28,36.36,6706.0,35.9221,36.0014,35.9221,36.0014,6706.0
2020-07-09 12:50:00,36.35,36.35,36.23,36.27,16232.0,35.9915,35.9915,35.8726,35.9122,16232.0
2020-07-09 12:55:00,36.28,36.32,36.25,36.32,6227.0,35.9221,35.9617,35.8924,35.9617,6227.0
2020-07-09 13:00:00,36.34,36.43,36.32,36.39,9651.0,35.9815,36.0707,35.9617,36.0311,9651.0
2020-07-09 13:05:00,36.41,36.44,36.38,36.44,14910.0,36.0509,36.0806,36.0212,36.0806,14910.0
2020-07-09 13:10:00,36.48,36.5,36.46,36.48,2249.0,36.1202,36.14,36.1004,36.1202,2249.0
2020-07-09 13:15:00,36.48,36.55,36.48,36.55,6422.0,36.1202,36.1895,36.1202,36.1895,6422.0
2020-07-09 13:20:00,36.51,36.55,36.51,36.52,5803.0,36.1499,36.1895,36.1499,36.1598,5803.0
2020-07-09 13:25:00,36.52,36.52,36.47,36.51,7231.0,36.1598,36.1598,36.1103,36.1499,7231.0
2020-07-09 13:30:00,36.5,36.55,36.49,36.54,39950.0,36.14,36.1895,36.1301,36.1796,39950.0
2020-07-09 13:35:00,36.54,36.56,36.54,36.56,17303.0,36.1796,36.1994,36.1796,36.1994,17303.0
2020-07-09 13:40:00,36.56,36.61,36.51,36.52,2902.0,36.1994,36.2489,36.1499,36.1598,2902.0
2020-07-09 13:45:00,36.5,36.52,36.45,36.5,10351.0,36.14,36.1598,36.0905,36.14,10351.0
2020-07-09 13:50:00,36.5,36.51,36.46,36.49,1899.0,36.14,36.1499,36.1004,36.1301,1899.0
2020-07-09 13:55:00,36.5,36.5,36.42,36.42,3304.0,36.14,36.14,36.0608,36.0608,3304.0
2020-07-09 14:00:00,36.4,36.44,36.4,36.44,5102.0,36.041,36.0806,36.041,36.0806,5102.0
2020-07-09 14:05:00,36.43,36.54,36.42,36.52,4915.0,36.0707,36.1796,36.0608,36.1598,4915.0
2020-07-09 14:10:00,36.53,36.59,36.53,36.56,6668.0,36.1697,36.2291,36.1697,36.1994,6668.0
2020-07-09 14:15:00,36.58,36.68,36.58,36.68,4734.0,36.2192,36.3182,36.2192,36.3182,4734.0
2020-07-09 14:20:00,36.68,36.7,36.59,36.59,3883.0,36.3182,36.338,36.2291,36.2291,3883.0
2020-07-09 14:25:00,36.59,36.61,36.56,36.58,3132.0,36.2291,36.2489,36.1994,36.2192,3132.0
2020-07-09 14:30:00,36.59,36.59,36.53,36.56,5401.0,36.2291,36.2291,36.1697,36.1994,5401.0
2020-07-09 14:35:00,36.55,36.6,36.55,36.58,4208.0,36.1895,36.239,36.1895,36.2192,4208.0
2020-07-09 14:40:00,36.58,36.64,36.57,36.58,14235.0,36.2192,36.2786,36.2093,36.2192,14235.0
2020-07-09 14:45:00,36.58,36.65,36.57,36.64,3707.0,36.2192,36.2885,36.2093,36.2786,3707.0
2020-07-09 14:50:00,36.62,36.63,36.59,36.59,3700.0,36.2588,36.2687,36.2291,36.2291,3700.0
2020-07-09 14:55:00,36.6,36.66,36.59,36.63,8550.0,36.239,36.2984,36.2291,36.2687,8550.0
2020-07-09 15:00:00,36.63,36.68,36.59,36.61,4993.0,36.2687,36.3182,36.2291,36.2489,4993.0
2020-07-09 15:05:00,36.59,36.59,36.57,36.59,7885.0,36.2291,36.2291,36.2093,36.2291,7885.0
2020-07-09 15:10:00,36.58,36.59,36.5,36.56,7616.0,36.2192,36.2291,36.14,36.1994,7616.0
2020-07-09 15:15:00,36.58,36.6,36.52,36.53,4918.0,36.2192,36.239,36.1598,36.1697,4918.0
2020-07-09 15:20:00,36.53,36.56,36.4,36.41,11447.0,36.1697,36.1994,36.041,36.0509,11447.0
2020-07-09 15:25:00,36.41,36.42,36.33,36.33,7055.0,36.0509,36.0608,35.9716,35.9716,7055.0
2020-07-09 15:30:00,36.34,36.34,36.24,36.29,9217.0,35.9815,35.9815,35.8825,35.932,9217.0
2020-07-09 15:35:00,36.3,36.3,36.18,36.21,9098.0,35.9419,35.9419,35.8231,35.8528,9098.0
2020-07-09 15:40:00,36.22,36.22,36.13,36.16,21089.0,35.8627,35.8627,35.7736,35.8033,21089.0
2020-07-09 15:45:00,36.16,36.3,36.16,36.28,16821.0,35.8033,35.9419,35.8033,35.9221,16821.0
2020-07-09 15:50:00,36.26,36.26,36.17,36.22,24072.0,35.9023,35.9023,35.8132,35.8627,24072.0
2020-07-09 15:55:00,36.22,36.22,36.13,36.16,53959.0,35.8627,35.8627,35.7736,35.8033,53959.0
2020-07-10 09:30:00,35.98,36.36,35.98,36.36,13423.0,35.6251,36.0014,35.6251,36.0014,13423.0
2020-07-10 09:35:00,36.28,36.51,36.28,36.51,1500.0,35.9221,36.1499,35.9221,36.1499,1500.0
2020-07-10 09:40:00,36.45,36.47,36.4,36.47,1400.0,36.0905,36.1103,36.041,36.1103,1400.0
2020-07-10 09:45:00,36.44,36.48,36.36,36.43,1594.0,36.0806,36.1202,36.0014,36.0707,1594.0
2020-07-10 09:50:00,36.33,36.33,36.17,36.17,1400.0,35.9716,35.9716,35.8132,35.8132,1400.0
2020-07-10 09:55:00,36.15,36.27,36.1,36.25,4115.0,35.7934,35.9122,35.7439,35.8924,4115.0
2020-07-10 10:00:00,36.27,36.27,36.0,36.04,7905.0,35.9122,35.9122,35.6449,35.6845,7905.0
2020-07-10 10:05:00,36.02,36.2,36.02,36.19,5326.0,35.6647,35.8429,35.6647,35.833,5326.0
2020-07-10 10:10:00,36.19,36.26,36.18,36.26,7021.0,35.833,35.9023,35.8231,35.9023,7021.0
2020-07-10 10:15:00,36.3,36.31,36.22,36.22,6342.0,35.9419,35.9518,35.8627,35.8627,6342.0
2020-07-10 10:20:00,36.22,36.24,36.16,36.17,11045.0,35.8627,35.8825,35.8033,35.8132,11045.0
2020-07-10 10:25:00,36.19,36.29,36.19,36.28,7054.0,35.833,35.932,35.833,35.9221,7054.0
2020-07-10 10:30:00,36.27,36.48,36.27,36.48,6875.0,35.9122,36.1202,35.9122,36.1202,6875.0
2020-07-10 10:35:00,36.52,36.6,36.52,36.59,3926.0,36.1598,36.239,36.1598,36.2291,3926.0
2020-07-10 10:40:00,36.62,36.8,36.61,36.77,5634.0,36.2588,36.437,36.2489,36.4073,5634.0
2020-07-10 10:45:00,36.76,36.76,36.66,36.69,10801.0,36.3974,36.3974,36.2984,36.3281,10801.0
2020-07-10 10:50:00,36.71,36.77,36.67,36.77,12116.0,36.3479,36.4073,36.3083,36.4073,12116.0
2020-07-10 10:55:00,36.78,36.81,36.68,36.71,9987.0,36.4172,36.4469,36.3182,36.3479,9987.0
2020-07-10 11:00:00,36.71,36.74,36.66,36.7,10505.0,36.3479,36.3776,36.2984,36.338,10505.0
2020-07-10 11:05:00,36.7,36.78,36.69,36.78,9002.0,36.338,36.4172,36.3281,36.4172,9002.0
2020-07-10 11:10:00,36.79,36.84,36.7,36.73,5622.0,36.4271,36.4766,36.338,36.3677,5622.0
2020-07-10 11:15:00,36.75,36.77,36.69,36.69,3801.0,36.3875,36.4073,36.3281,36.3281,3801.0
2020-07-10 11:20:00,36.71,36.79,36.71,36.78,4884.0,36.3479,36.4271,36.3479,36.4172,4884.0
2020-07-10 11:25:00,36.79,36.79,36.7,36.76,2796.0,36.4271,36.4271,36.338,36.3974,2796.0
2020-07-10 11:30:00,36.76,36.76,36.66,36.66,3456.0,36.3974,36.3974,36.2984,36.2984,3456.0
2020-07-10 11:35:00,36.67,36.74,36.67,36.71,7861.0,36.3083,36.3776,36.3083,36.3479,7861.0
2020-07-10 11:40:00,36.72,36.81,36.71,36.78,5466.0,36.3578,36.4469,36.3479,36.4172,5466.0
2020-07-10 11:45:00,36.79,36.82,36.63,36.65,19594.0,36.4271,36.4568,36.2687,36.2885,19594.0
2020-07-10 11:50:00,36.64,36.69,36.64,36.69,5682.0,36.2786,36.3281,36.2786,36.3281,5682.0
2020-07-10 11:55:00,36.68,36.76,36.68,36.75,9930.0,36.3182,36.3974,36.3182,36.3875,9930.0
2020-07-10 12:00:00,36.75,36.81,36.74,36.8,1908.0,36.3875,36.4469,36.3776,36.437,1908.0
2020-07-10 12:05:00,36.79,36.85,36.77,36.81,1966.0,36.4271,36.4865,36.4073,36.4469,1966.0
2020-07-10 12:10:00,36.82,36.86,36.79,36.86,2412.0,36.4568,36.4964,36.4271,36.4964,2412.0
2020-07-10 12:15:00,36.87,36.87,36.77,36.77,2770.0,36.5063,36.5063,36.4073,36.4073,2770.0
2020-07-10 12:20:00,36.79,36.79,36.72,36.74,2719.0,36.4271,36.4271,36.3578,36.3776,2719.0
2020-07-10 12:25:00,36.73,36.74,36.64,36.64,2123.0,36.3677,36.3776,36.2786,36.2786,2123.0
2020-07-10 12:30:00,36.64,36.64,36.54,36.54,1200.0,36.2786,36.2786,36.1796,36.1796,1200.0
2020-07-10 12:35:00,36.53,36.57,36.53,36.55,2457.0,36.1697,36.2093,36.1697,36.1895,2457.0
2020-07-10 12:40:00,36.51,36.63,36.47,36.63,2405.0,36.1499,36.2687,36.1103,36.2687,2405.0
2020-07-10 12:45:00,36.63,36.67,36.63,36.67,4882.0,36.2687,36.3083,36.2687,36.3083,4882.0
2020-07-10 12:50:00,36.7,36.74,36.64,36.66,2001.0,36.338,36.3776,36.2786,36.2984,2001.0
2020-07-10 12:55:00,36.69,36.71,36.69,36.7,420.0,36.3281,36.3479,36.3281,36.338,420.0
2020-07-10 13:00:00,36.7,36.7,36.65,36.65,2727.0,36.338,36.338,36.2885,36.2885,2727.0
2020-07-10 13:05:00,36.65,36.65,36.63,36.65,1625.0,36.2885,36.2885,36.2687,36.2885,1625.0
2020-07-10 13:10:00,36.65,36.65,36.6,36.6,1536.0,36.2885,36.2885,36.239,36.239,1536.0
2020-07-10 13:15:00,36.61,36.62,36.53,36.54,3670.0,36.2489,36.2588,36.1697,36.1796,3670.0
2020-07-10 13:20:00,36.55,36.59,36.53,36.53,2532.0,36.1895,36.2291,36.1697,36.1697,2532.0
2020-07-10 13:25:00,36.57,36.58,36.53,36.58,887.0,36.2093,36.2192,36.1697,36.2192,887.0
2020-07-10 13:30:00,36.62,36.64,36.62,36.64,1224.0,36.2588,36.2786,36.2588,36.2786,1224.0
2020-07-10 13:35:00,36.62,36.71,36.62,36.7,4787.0,36.2588,36.3479,36.2588,36.338,4787.0
2020-07-10 13:40:00,36.72,36.73,36.7,36.71,2559.0,36.3578,36.3677,36.338,36.3479,2559.0
2020-07-10 13:45:00,36.7,36.71,36.7,36.71,1742.0,36.338,36.3479,36.338,36.3479,1742.0
2020-07-10 13:50:00,36.74,36.77,36.74,36.77,900.0,36.3776,36.4073,36.3776,36.4073,900.0
2020-07-10 13:55:00,36.77,36.8,36.75,36.8,2597.0,36.4073,36.437,36.3875,36.437,2597.0
2020-07-10 14:00:00,36.79,36.84,36.79,36.84,2602.0,36.4271,36.4766,36.4271,36.4766,2602.0
2020-07-10 14:05:00,36.83,36.83,36.77,36.77,1743.0,36.4667,36.4667,36.4073,36.4073,1743.0
2020-07-10 14:10:00,36.75,36.75,36.68,36.69,3690.0,36.3875,36.3875,36.3182,36.3281,3690.0
2020-07-10 14:15:00,36.69,36.7,36.64,36.64,2900.0,36.3281,36.338,36.2786,36.2786,2900.0
2020-07-10 14:20:00,36.58,36.6,36.57,36.6,4497.0,36.2192,36.239,36.2093,36.239,4497.0
2020-07-10 14:25:00,36.6,36.6,36.57,36.58,2562.0,36.239,36.239,36.2093,36.2192,2562.0
2020-07-10 14:30:00,36.57,36.6,36.55,36.58,6722.0,36.2093,36.239,36.1895,36.2192,6722.0
2020-07-10 14:35:00,36.59,36.64,36.59,36.62,3768.0,36.2291,36.2786,36.2291,36.2588,3768.0
2020-07-10 14:40:00,36.62,36.62,36.58,36.61,8445.0,36.2588,36.2588,36.2192,36.2489,8445.0
2020-07-10 14:45:00,36.62,36.64,36.62,36.63,1903.0,36.2588,36.2786,36.2588,36.2687,1903.0
2020-07-10 14:50:00,36.61,36.65,36.56,36.56,7642.0,36.2489,36.2885,36.1994,36.1994,7642.0
2020-07-10 14:55:00,36.55,36.57,36.54,36.55,2453.0,36.1895,36.2093,36.1796,36.1895,2453.0
2020-07-10 15:00:00,36.55,36.63,36.52,36.63,5346.0,36.1895,36.2687,36.1598,36.2687,5346.0
2020-07-10 15:05:00,36.62,36.64,36.59,36.61,5460.0,36.2588,36.2786,36.2291,36.2489,5460.0
2020-07-10 15:10:00,36.62,36.73,36.61,36.73,27601.0,36.2588,36.3677,36.2489,36.3677,27601.0
2020-07-10 15:15:00,36.72,36.87,36.7,36.87,11932.0,36.3578,36.5063,36.338,36.5063,11932.0
2020-07-10 15:20:00,36.89,36.89,36.85,36.89,12649.0,36.5261,36.5261,36.4865,36.5261,12649.0
2020-07-10 15:25:00,36.89,36.92,36.86,36.88,10376.0,36.5261,36.5558,36.4964,36.5162,10376.0
2020-07-10 15:30:00,36.88,36.91,36.85,36.91,9504.0,36.5162,36.5459,36.4865,36.5459,9504.0
2020-07-10 15:35:00,36.91,36.92,36.81,36.84,18104.0,36.5459,36.5558,36.4469,36.4766,18104.0
2020-07-10 15:40:00,36.85,36.87,36.76,36.79,15388.0,36.4865,36.5063,36.3974,36.4271,15388.0
2020-07-10 15:45:00,36.8,36.92,36.8,36.9,17984.0,36.437,36.5558,36.437,36.536,17984.0
2020-07-10 15:50:00,36.91,36.91,36.83,36.88,18856.0,36.5459,36.5459,36.4667,36.5162,18856.0
2020-07-10 15:55:00,36.87,36.89,36.79,36.8,43258.0,36.5063,36.5261,36.4271,36.437,43258.0
2020-07-13 09:30:00,37.13,37.39,37.11,37.37,8490.0,36.7638,37.0212,36.744,37.0014,8490.0
2020-07-13 09:35:00,37.37,37.37,37.09,37.09,5868.0,37.0014,37.0014,36.7242,36.7242,5868.0
2020-07-13 09:40:00,37.2,37.2,36.95,36.95,4236.0,36.8331,36.8331,36.5855,36.5855,4236.0
2020-07-13 09:45:00,36.88,36.95,36.84,36.95,3543.0,36.5162,36.5855,36.4766,36.5855,3543.0
2020-07-13 09:50:00,36.95,37.0,36.88,36.88,5349.0,36.5855,36.635,36.5162,36.5162,5349.0
2020-07-13 09:55:00,36.85,36.95,36.84,36.9,4495.0,36.4865,36.5855,36.4766,36.536,4495.0
2020-07-13 10:00:00,36.9,36.95,36.85,36.91,12976.0,36.536,36.5855,36.4865,36.5459,12976.0
2020-07-13 10:05:00,36.91,37.16,36.88,37.13,14728.0,36.5459,36.7935,36.5162,36.7638,14728.0
2020-07-13 10:10:00,37.14,37.18,37.09,37.17,7802.0,36.7737,36.8133,36.7242,36.8034,7802.0
2020-07-13 10:15:00,37.17,37.19,37.09,37.1,6020.0,36.8034,36.8232,36.7242,36.7341,6020.0
2020-07-13 10:20:00,37.2,37.23,37.1,37.11,3763.0,36.8331,36.8628,36.7341,36.744,3763.0
2020-07-13 10:25:00,37.09,37.18,37.07,37.17,3104.0,36.7242,36.8133,36.7043,36.8034,3104.0
2020-07-13 10:30:00,37.19,37.2,37.14,37.14,4803.0,36.8232,36.8331,36.7737,36.7737,4803.0
2020-07-13 10:35:00,37.14,37.17,37.11,37.14,7804.0,36.7737,36.8034,36.744,36.7737,7804.0
2020-07-13 10:40:00,37.15,37.15,37.02,37.05,6267.0,36.7836,36.7836,36.6548,36.6845,6267.0
2020-07-13 10:45:00,37.05,37.17,37.03,37.17,3400.0,36.6845,36.8034,36.6647,36.8034,3400.0
2020-07-13 10:50:00,37.15,37.15,37.09,37.11,2249.0,36.7836,36.7836,36.7242,36.744,2249.0
2020-07-13 10:55:00,37.08,37.19,37.08,37.19,3889.0,36.7143,36.8232,36.7143,36.8232,3889.0
2020-07-13 11:00:00,37.22,37.23,37.17,37.2,4864.0,36.8529,36.8628,36.8034,36.8331,4864.0
2020-07-13 11:05:00,37.2,37.2,37.12,37.12,2700.0,36.8331,36.8331,36.7539,36.7539,2700.0
2020-07-13 11:10:00,37.11,37.18,37.09,37.18,2622.0,36.744,36.8133,36.7242,36.8133,2622.0
2020-07-13 11:15:00,37.19,37.21,37.14,37.21,2400.0,36.8232,36.843,36.7737,36.843,2400.0
2020-07-13 11:20:00,37.21,37.25,37.21,37.25,5798.0,36.843,36.8826,36.843,36.8826,5798.0
2020-07-13 11:25:00,37.26,37.38,37.26,37.36,8325.0,36.8925,37.0113,36.8925,36.9915,8325.0
2020-07-13 11:30:00,37.36,37.36,37.31,37.34,4100.0,36.9915,36.9915,36.942,36.9717,4100.0
2020-07-13 11:35:00,37.35,37.43,37.32,37.43,15988.0,36.9816,37.0608,36.9519,37.0608,15988.0
2020-07-13 11:40:00,37.44,37.55,37.44,37.55,8937.0,37.0707,37.1796,37.0707,37.1796,8937.0
2020-07-13 11:45:00,37.55,37.63,37.54,37.56,15802.0,37.1796,37.2588,37.1697,37.1895,15802.0
2020-07-13 11:50:00,37.58,37.64,37.54,37.64,9775.0,37.2093,37.2687,37.1697,37.2687,9775.0
2020-07-13 11:55:00,37.66,37.69,37.61,37.66,12341.0,37.2885,37.3182,37.239,37.2885,12341.0
2020-07-13 12:00:00,37.66,37.77,37.65,37.75,21085.0,37.2885,37.3974,37.2786,37.3776,21085.0
2020-07-13 12:05:00,37.76,37.76,37.69,37.7,10965.0,37.3875,37.3875,37.3182,37.3281,10965.0
2020-07-13 12:10:00,37.7,37.73,37.6,37.65,7866.0,37.3281,37.3578,37.2291,37.2786,7866.0
2020-07-13 12:15:00,37.65,37.7,37.61,37.61,5915.0,37.2786,37.3281,37.239,37.239,5915.0
2020-07-13 12:20:00,37.61,37.61,37.5,37.5,11490.0,37.239,37.239,37.1301,37.1301,11490.0
2020-07-13 12:25:00,37.52,37.61,37.49,37.61,2621.0,37.1499,37.239,37.1202,37.239,2621.0
2020-07-13 12:30:00,37.61,37.65,37.58,37.63,4518.0,37.239,37.2786,37.2093,37.2588,4518.0
2020-07-13 12:35:00,37.62,37.69,37.59,37.69,2927.0,37.2489,37.3182,37.2192,37.3182,2927.0
2020-07-13 12:40:00,37.7,37.78,37.69,37.72,4409.0,37.3281,37.4073,37.3182,37.3479,4409.0
2020-07-13 12:45:00,37.73,37.73,37.69,37.71,2603.0,37.3578,37.3578,37.3182,37.338,2603.0
2020-07-13 12:50:00,37.72,37.72,37.69,37.69,3245.0,37.3479,37.3479,37.3182,37.3182,3245.0
2020-07-13 12:55:00,37.71,37.75,37.71,37.75,1963.0,37.338,37.3776,37.338,37.3776,1963.0
2020-07-13 13:00:00,37.76,37.83,37.74,37.76,3000.0,37.3875,37.4569,37.3677,37.3875,3000.0
2020-07-13 13:05:00,37.8,37.8,37.75,37.77,2530.0,37.4271,37.4271,37.3776,37.3974,2530.0
2020-07-13 13:10:00,37.79,37.82,37.77,37.82,4316.0,37.4172,37.447,37.3974,37.447,4316.0
2020-07-13 13:15:00,37.86,38.05,37.86,38.01,9271.0,37.4866,37.6747,37.4866,37.6351,9271.0
2020-07-13 13:20:00,38.01,38.01,37.9,37.91,4774.0,37.6351,37.6351,37.5262,37.5361,4774.0
2020-07-13 13:25:00,37.91,37.95,37.85,37.92,6801.0,37.5361,37.5757,37.4767,37.546,6801.0
2020-07-13 13:30:00,37.94,37.97,37.9,37.91,8076.0,37.5658,37.5955,37.5262,37.5361,8076.0
2020-07-13 13:35:00,37.92,38.0,37.92,37.98,2727.0,37.546,37.6252,37.546,37.6054,2727.0
2020-07-13 13:40:00,38.0,38.07,37.99,38.07,4439.0,37.6252,37.6945,37.6153,37.6945,4439.0
2020-07-13 13:45:00,38.09,38.14,38.07,38.08,9913.0,37.7143,37.7638,37.6945,37.7044,9913.0
2020-07-13 13:50:00,38.09,38.15,38.05,38.05,4925.0,37.7143,37.7737,37.6747,37.6747,4925.0
2020-07-13 13:55:00,38.06,38.08,38.04,38.05,5897.0,37.6846,37.7044,37.6648,37.6747,5897.0
2020-07-13 14:00:00,38.04,38.05,37.88,37.89,5855.0,37.6648,37.6747,37.5064,37.5163,5855.0
2020-07-13 14:05:00,37.91,37.91,37.85,37.85,5743.0,37.5361,37.5361,37.4767,37.4767,5743.0
2020-07-13 14:10:00,37.83,37.87,37.78,37.8,10354.0,37.4569,37.4965,37.4073,37.4271,10354.0
2020-07-13 14:15:00,37.81,37.88,37.8,37.85,5570.0,37.437,37.5064,37.4271,37.4767,5570.0
2020-07-13 14:20:00,37.83,37.85,37.74,37.75,7526.0,37.4569,37.4767,37.3677,37.3776,7526.0
2020-07-13 14:25:00,37.79,37.79,37.72,37.79,6306.0,37.4172,37.4172,37.3479,37.4172,6306.0
2020-07-13 14:30:00,37.79,37.8,37.74,37.8,7018.0,37.4172,37.4271,37.3677,37.4271,7018.0
2020-07-13 14:35:00,37.8,37.8,37.67,37.71,6418.0,37.4271,37.4271,37.2984,37.338,6418.0
2020-07-13 14:40:00,37.72,37.79,37.7,37.73,4775.0,37.3479,37.4172,37.3281,37.3578,4775.0
2020-07-13 14:45:00,37.71,37.8,37.71,37.79,3853.0,37.338,37.4271,37.338,37.4172,3853.0
2020-07-13 14:50:00,37.8,37.85,37.76,37.85,7718.0,37.4271,37.4767,37.3875,37.4767,7718.0
2020-07-13 14:55:00,37.87,37.89,37.81,37.84,15721.0,37.4965,37.5163,37.437,37.4668,15721.0
2020-07-13 15:00:00,37.84,37.84,37.69,37.72,8834.0,37.4668,37.4668,37.3182,37.3479,8834.0
2020-07-13 15:05:00,37.71,37.71,37.62,37.64,4830.0,37.338,37.338,37.2489,37.2687,4830.0
2020-07-13 15:10:00,37.65,37.68,37.62,37.64,4774.0,37.2786,37.3083,37.2489,37.2687,4774.0
2020-07-13 15:15:00,37.62,37.66,37.56,37.57,4557.0,37.2489,37.2885,37.1895,37.1994,4557.0
2020-07-13 15:20:00,37.59,37.65,37.59,37.63,4817.0,37.2192,37.2786,37.2192,37.2588,4817.0
2020-07-13 15:25:00,37.63,37.63,37.58,37.61,7832.0,37.2588,37.2588,37.2093,37.239,7832.0
2020-07-13 15:30:00,37.61,37.62,37.48,37.48,10593.0,37.239,37.2489,37.1103,37.1103,10593.0
2020-07-13 15:35:00,37.48,37.55,37.42,37.43,16148.0,37.1103,37.1796,37.0509,37.0608,16148.0
2020-07-13 15:40:00,37.43,37.55,37.43,37.45,15744.0,37.0608,37.1796,37.0608,37.0806,15744.0
2020-07-13 15:45:00,37.46,37.47,37.3,37.31,8921.0,37.0905,37.1004,36.9321,36.942,8921.0
2020-07-13 15:50:00,37.3,37.38,37.26,37.33,19123.0,36.9321,37.0113,36.8925,36.9618,19123.0
2020-07-13 15:55:00,37.33,37.45,37.29,37.32,40241.0,36.9618,37.0806,36.9222,36.9519,40241.0
2020-07-14 09:30:00,37.17,37.39,37.1,37.12,14473.0,36.8034,37.0212,36.7341,36.7539,14473.0
2020-07-14 09:35:00,37.12,37.25,37.04,37.25,6477.0,36.7539,36.8826,36.6746,36.8826,6477.0
2020-07-14 09:40:00,37.22,37.37,37.18,37.36,2200.0,36.8529,37.0014,36.8133,36.9915,2200.0
2020-07-14 09:45:00,37.34,37.4,37.3,37.38,3468.0,36.9717,37.0311,36.9321,37.0113,3468.0
2020-07-14 09:50:00,37.34,37.5,37.26,37.47,8158.0,36.9717,37.1301,36.8925,37.1004,8158.0
2020-07-14 09:55:00,37.47,37.63,37.47,37.61,16295.0,37.1004,37.2588,37.1004,37.239,16295.0
2020-07-14 10:00:00,37.61,37.64,37.54,37.62,14624.0,37.239,37.2687,37.1697,37.2489,14624.0
2020-07-14 10:05:00,37.6,37.6,37.34,37.36,17160.0,37.2291,37.2291,36.9717,36.9915,17160.0
2020-07-14 10:10:00,37.41,37.59,37.39,37.51,9548.0,37.041,37.2192,37.0212,37.14,9548.0
2020-07-14 10:15:00,37.52,37.7,37.52,37.62,3400.0,37.1499,37.3281,37.1499,37.2489,3400.0
2020-07-14 10:20:00,37.68,37.76,37.65,37.76,4879.0,37.3083,37.3875,37.2786,37.3875,4879.0
2020-07-14 10:25:00,37.75,37.82,37.72,37.82,5945.0,37.3776,37.447,37.3479,37.447,5945.0
2020-07-14 10:30:00,37.87,37.99,37.83,37.93,22320.0,37.4965,37.6153,37.4569,37.5559,22320.0
2020-07-14 10:35:00,37.94,37.98,37.82,37.93,5596.0,37.5658,37.6054,37.447,37.5559,5596.0
2020-07-14 10:40:00,37.93,37.98,37.91,37.94,3618.0,37.5559,37.6054,37.5361,37.5658,3618.0
2020-07-14 10:45:00,37.96,37.97,37.87,37.87,4922.0,37.5856,37.5955,37.4965,37.4965,4922.0
2020-07-14 10:50:00,37.86,38.08,37.86,38.02,3701.0,37.4866,37.7044,37.4866,37.645,3701.0
2020-07-14 10:55:00,38.01,38.03,37.94,38.02,4623.0,37.6351,37.6549,37.5658,37.645,4623.0
2020-07-14 11:00:00,38.04,38.24,38.03,38.16,11233.0,37.6648,37.8628,37.6549,37.7836,11233.0
2020-07-14 11:05:00,38.14,38.19,38.11,38.16,9325.0,37.7638,37.8133,37.7341,37.7836,9325.0
2020-07-14 11:10:00,38.15,38.17,38.04,38.09,4025.0,37.7737,37.7935,37.6648,37.7143,4025.0
2020-07-14 11:15:00,38.08,38.13,38.06,38.07,3739.0,37.7044,37.7539,37.6846,37.6945,3739.0
2020-07-14 11:20:00,38.09,38.09,38.03,38.07,1750.0,37.7143,37.7143,37.6549,37.6945,1750.0
2020-07-14 11:25:00,38.04,38.08,37.99,38.0,2304.0,37.6648,37.7044,37.6153,37.6252,2304.0
2020-07-14 11:30:00,38.01,38.17,38.0,38.17,4800.0,37.6351,37.7935,37.6252,37.7935,4800.0
2020-07-14 11:35:00,38.18,38.2,38.12,38.15,9076.0,37.8034,37.8232,37.744,37.7737,9076.0
2020-07-14 11:40:00,38.15,38.25,38.15,38.23,4189.0,37.7737,37.8727,37.7737,37.8529,4189.0
2020-07-14 11:45:00,38.28,38.29,38.22,38.25,4519.0,37.9024,37.9123,37.843,37.8727,4519.0
2020-07-14 11:50:00,38.25,38.32,38.21,38.24,5834.0,37.8727,37.942,37.8331,37.8628,5834.0
2020-07-14 11:55:00,38.23,38.24,38.18,38.2,3326.0,37.8529,37.8628,37.8034,37.8232,3326.0
2020-07-14 12:00:00,38.2,38.2,38.15,38.17,2800.0,37.8232,37.8232,37.7737,37.7935,2800.0
2020-07-14 12:05:00,38.16,38.16,38.06,38.08,4000.0,37.7836,37.7836,37.6846,37.7044,4000.0
2020-07-14 12:10:00,38.09,38.15,38.09,38.1,1002.0,37.7143,37.7737,37.7143,37.7242,1002.0
2020-07-14 12:15:00,38.13,38.16,38.12,38.13,5063.0,37.7539,37.7836,37.744,37.7539,5063.0
2020-07-14 12:20:00,38.13,38.18,38.13,38.17,2066.0,37.7539,37.8034,37.7539,37.7935,2066.0
2020-07-14 12:25:00,38.17,38.17,38.13,38.13,3700.0,37.7935,37.7935,37.7539,37.7539,3700.0
2020-07-14 12:30:00,38.17,38.17,38.08,38.08,2251.0,37.7935,37.7935,37.7044,37.7044,2251.0
2020-07-14 12:35:00,38.11,38.11,38.04,38.04,2400.0,37.7341,37.7341,37.6648,37.6648,2400.0
2020-07-14 12:40:00,38.05,38.07,38.02,38.02,2400.0,37.6747,37.6945,37.645,37.645,2400.0
2020-07-14 12:45:00,38.04,38.16,38.04,38.14,1760.0,37.6648,37.7836,37.6648,37.7638,1760.0
2020-07-14 12:50:00,38.12,38.12,38.08,38.08,1794.0,37.744,37.744,37.7044,37.7044,1794.0
2020-07-14 12:55:00,38.09,38.09,38.03,38.05,2100.0,37.7143,37.7143,37.6549,37.6747,2100.0
2020-07-14 13:00:00,38.06,38.07,38.04,38.05,1974.0,37.6846,37.6945,37.6648,37.6747,1974.0
2020-07-14 13:05:00,38.05,38.06,37.97,37.97,2113.0,37.6747,37.6846,37.5955,37.5955,2113.0
2020-07-14 13:10:00,37.97,37.98,37.95,37.97,3117.0,37.5955,37.6054,37.5757,37.5955,3117.0
2020-07-14 13:15:00,37.98,38.02,37.96,37.98,5767.0,37.6054,37.645,37.5856,37.6054,5767.0
2020-07-14 13:20:00,37.98,38.04,37.98,38.04,2013.0,37.6054,37.6648,37.6054,37.6648,2013.0
2020-07-14 13:25:00,38.03,38.05,38.01,38.02,3900.0,37.6549,37.6747,37.6351,37.645,3900.0
2020-07-14 13:30:00,38.04,38.07,38.02,38.07,3000.0,37.6648,37.6945,37.645,37.6945,3000.0
2020-07-14 13:35:00,38.07,38.1,38.03,38.1,7166.0,37.6945,37.7242,37.6549,37.7242,7166.0
2020-07-14 13:40:00,38.1,38.15,38.07,38.14,1800.0,37.7242,37.7737,37.6945,37.7638,1800.0
2020-07-14 13:45:00,38.13,38.18,38.13,38.13,8135.0,37.7539,37.8034,37.7539,37.7539,8135.0
2020-07-14 13:50:00,38.11,38.15,38.08,38.08,2999.0,37.7341,37.7737,37.7044,37.7044,2999.0
2020-07-14 13:55:00,38.08,38.09,37.91,37.98,3399.0,37.7044,37.7143,37.5361,37.6054,3399.0
2020-07-14 14:00:00,38.0,38.1,37.99,38.07,3952.0,37.6252,37.7242,37.6153,37.6945,3952.0
2020-07-14 14:05:00,38.05,38.08,38.0,38.02,2828.0,37.6747,37.7044,37.6252,37.645,2828.0
2020-07-14 14:10:00,38.02,38.02,38.0,38.02,2148.0,37.645,37.645,37.6252,37.645,2148.0
2020-07-14 14:15:00,38.03,38.09,38.03,38.07,3661.0,37.6549,37.7143,37.6549,37.6945,3661.0
2020-07-14 14:20:00,38.08,38.11,38.08,38.1,1455.0,37.7044,37.7341,37.7044,37.7242,1455.0
2020-07-14 14:25:00,38.12,38.12,38.08,38.08,3595.0,37.744,37.744,37.7044,37.7044,3595.0
2020-07-14 14:30:00,38.07,38.09,38.02,38.02,2402.0,37.6945,37.7143,37.645,37.645,2402.0
2020-07-14 14:35:00,38.02,38.08,38.01,38.04,3861.0,37.645,37.7044,37.6351,37.6648,3861.0
2020-07-14 14:40:00,38.03,38.06,38.0,38.06,3521.0,37.6549,37.6846,37.6252,37.6846,3521.0
2020-07-14 14:45:00,38.06,38.11,38.01,38.02,5071.0,37.6846,37.7341,37.6351,37.645,5071.0
2020-07-14 14:50:00,38.02,38.12,38.01,38.12,5051.0,37.645,37.744,37.6351,37.744,5051.0
2020-07-14 14:55:00,38.1,38.16,38.08,38.16,3223.0,37.7242,37.7836,37.7044,37.7836,3223.0
2020-07-14 15:00:00,38.16,38.2,38.06,38.06,5163.0,37.7836,37.8232,37.6846,37.6846,5163.0
2020-07-14 15:05:00,38.06,38.1,38.01,38.08,9000.0,37.6846,37.7242,37.6351,37.7044,9000.0
2020-07-14 15:10:00,38.08,38.14,38.08,38.09,4902.0,37.7044,37.7638,37.7044,37.7143,4902.0
2020-07-14 15:15:00,38.08,38.1,38.03,38.08,4315.0,37.7044,37.7242,37.6549,37.7044,4315.0
2020-07-14 15:20:00,38.07,38.2,38.07,38.19,4936.0,37.6945,37.8232,37.6945,37.8133,4936.0
2020-07-14 15:25:00,38.17,38.22,38.17,38.22,9696.0,37.7935,37.843,37.7935,37.843,9696.0
2020-07-14 15:30:00,38.21,38.25,38.2,38.25,12530.0,37.8331,37.8727,37.8232,37.8727,12530.0
2020-07-14 15:35:00,38.25,38.3,38.22,38.3,12095.0,37.8727,37.9222,37.843,37.9222,12095.0
2020-07-14 15:40:00,38.31,38.33,38.26,38.28,9747.0,37.9321,37.9519,37.8826,37.9024,9747.0
2020-07-14 15:45:00,38.27,38.33,38.27,38.33,15699.0,37.8925,37.9519,37.8925,37.9519,15699.0
2020-07-14 15:50:00,38.34,38.36,38.31,38.34,20135.0,37.9618,37.9816,37.9321,37.9618,20135.0
2020-07-14 15:55:00,38.34,38.37,38.32,38.34,38667.0,37.9618,37.9915,37.942,37.9618,38667.0
2020-07-15 09:30:00,38.91,39.16,38.91,39.04,17888.0,38.5262,38.7737,38.5262,38.6549,17888.0
2020-07-15 09:35:00,39.09,39.24,38.92,38.93,20720.0,38.7044,38.8529,38.5361,38.546,20720.0
2020-07-15 09:40:00,38.97,39.04,38.87,38.91,4346.0,38.5856,38.6549,38.4866,38.5262,4346.0
2020-07-15 09:45:00,38.94,39.01,38.92,38.98,9410.0,38.5559,38.6252,38.5361,38.5955,9410.0
2020-07-15 09:50:00,38.96,39.0,38.9,38.93,3700.0,38.5757,38.6153,38.5163,38.546,3700.0
2020-07-15 09:55:00,38.97,39.11,38.97,39.11,3551.0,38.5856,38.7242,38.5856,38.7242,3551.0
2020-07-15 10:00:00,39.09,39.1,38.88,38.88,4517.0,38.7044,38.7143,38.4965,38.4965,4517.0
2020-07-15 10:05:00,38.9,38.93,38.73,38.85,9050.0,38.5163,38.546,38.348,38.4668,9050.0
2020-07-15 10:10:00,38.87,38.87,38.75,38.75,2500.0,38.4866,38.4866,38.3678,38.3678,2500.0
2020-07-15 10:15:00,38.77,38.89,38.77,38.87,2355.0,38.3876,38.5064,38.3876,38.4866,2355.0
2020-07-15 10:20:00,38.89,38.96,38.89,38.94,2725.0,38.5064,38.5757,38.5064,38.5559,2725.0
2020-07-15 10:25:00,38.94,39.04,38.9,39.03,7587.0,38.5559,38.6549,38.5163,38.645,7587.0
2020-07-15 10:30:00,39.07,39.18,39.07,39.1,5596.0,38.6846,38.7935,38.6846,38.7143,5596.0
2020-07-15 10:35:00,39.09,39.1,39.05,39.08,8813.0,38.7044,38.7143,38.6648,38.6945,8813.0
2020-07-15 10:40:00,39.1,39.19,39.1,39.19,3331.0,38.7143,38.8034,38.7143,38.8034,3331.0
2020-07-15 10:45:00,39.21,39.21,39.12,39.17,4908.0,38.8232,38.8232,38.7341,38.7836,4908.0
2020-07-15 10:50:00,39.19,39.25,39.19,39.22,4288.0,38.8034,38.8628,38.8034,38.8331,4288.0
2020-07-15 10:55:00,39.22,39.49,39.22,39.42,13132.0,38.8331,39.1005,38.8331,39.0312,13132.0
2020-07-15 11:00:00,39.44,39.54,39.4,39.51,11145.0,39.051,39.15,39.0114,39.1203,11145.0
2020-07-15 11:05:00,39.5,39.51,39.41,39.5,14793.0,39.1104,39.1203,39.0213,39.1104,14793.0
2020-07-15 11:10:00,39.53,39.57,39.46,39.57,7707.0,39.1401,39.1797,39.0708,39.1797,7707.0
2020-07-15 11:15:00,39.54,39.55,39.42,39.48,8906.0,39.15,39.1599,39.0312,39.0906,8906.0
2020-07-15 11:20:00,39.47,39.52,39.42,39.42,10168.0,39.0807,39.1302,39.0312,39.0312,10168.0
2020-07-15 11:25:00,39.43,39.61,39.43,39.53,9430.0,39.0411,39.2193,39.0411,39.1401,9430.0
2020-07-15 11:30:00,39.57,39.58,39.5,39.55,8126.0,39.1797,39.1896,39.1104,39.1599,8126.0
2020-07-15 11:35:00,39.55,39.59,39.53,39.53,5578.0,39.1599,39.1995,39.1401,39.1401,5578.0
2020-07-15 11:40:00,39.52,39.59,39.49,39.55,15644.0,39.1302,39.1995,39.1005,39.1599,15644.0
2020-07-15 11:45:00,39.55,39.61,39.5,39.54,22270.0,39.1599,39.2193,39.1104,39.15,22270.0
2020-07-15 11:50:00,39.55,39.58,39.52,39.53,6106.0,39.1599,39.1896,39.1302,39.1401,6106.0
2020-07-15 11:55:00,39.54,39.54,39.48,39.48,8276.0,39.15,39.15,39.0906,39.0906,8276.0
2020-07-15 12:00:00,39.48,39.48,39.32,39.35,9609.0,39.0906,39.0906,38.9322,38.9619,9609.0
2020-07-15 12:05:00,39.38,39.58,39.37,39.55,7306.0,38.9916,39.1896,38.9817,39.1599,7306.0
2020-07-15 12:10:00,39.54,39.6,39.51,39.58,8251.0,39.15,39.2094,39.1203,39.1896,8251.0
2020-07-15 12:15:00,39.59,39.69,39.58,39.69,7216.0,39.1995,39.2985,39.1896,39.2985,7216.0
2020-07-15 12:20:00,39.69,39.72,39.66,39.7,7467.0,39.2985,39.3282,39.2688,39.3084,7467.0
2020-07-15 12:25:00,39.71,39.74,39.69,39.73,3800.0,39.3183,39.348,39.2985,39.3381,3800.0
2020-07-15 12:30:00,39.72,39.72,39.64,39.67,5227.0,39.3282,39.3282,39.249,39.2787,5227.0
2020-07-15 12:35:00,39.68,39.73,39.59,39.69,7792.0,39.2886,39.3381,39.1995,39.2985,7792.0
2020-07-15 12:40:00,39.69,39.71,39.66,39.69,4064.0,39.2985,39.3183,39.2688,39.2985,4064.0
2020-07-15 12:45:00,39.69,39.79,39.69,39.76,4992.0,39.2985,39.3975,39.2985,39.3678,4992.0
2020-07-15 12:50:00,39.77,39.77,39.72,39.73,2387.0,39.3777,39.3777,39.3282,39.3381,2387.0
2020-07-15 12:55:00,39.74,39.76,39.73,39.75,1910.0,39.348,39.3678,39.3381,39.3579,1910.0
2020-07-15 13:00:00,39.75,39.78,39.75,39.77,2157.0,39.3579,39.3876,39.3579,39.3777,2157.0
2020-07-15 13:05:00,39.81,39.84,39.77,39.83,5316.0,39.4173,39.447,39.3777,39.4371,5316.0
2020-07-15 13:10:00,39.84,39.84,39.77,39.77,2723.0,39.447,39.447,39.3777,39.3777,2723.0
2020-07-15 13:15:00,39.78,39.83,39.76,39.81,5077.0,39.3876,39.4371,39.3678,39.4173,5077.0
2020-07-15 13:20:00,39.82,39.85,39.81,39.84,4243.0,39.4272,39.4569,39.4173,39.447,4243.0
2020-07-15 13:25:00,39.84,39.87,39.83,39.86,4380.0,39.447,39.4767,39.4371,39.4668,4380.0
2020-07-15 13:30:00,39.87,39.91,39.86,39.87,6560.0,39.4767,39.5163,39.4668,39.4767,6560.0
2020-07-15 13:35:00,39.87,39.93,39.83,39.93,6431.0,39.4767,39.5361,39.4371,39.5361,6431.0
2020-07-15 13:40:00,39.92,39.97,39.89,39.97,10680.0,39.5262,39.5757,39.4965,39.5757,10680.0
2020-07-15 13:45:00,39.97,39.98,39.93,39.95,11396.0,39.5757,39.5856,39.5361,39.5559,11396.0
2020-07-15 13:50:00,39.95,39.98,39.91,39.93,10456.0,39.5559,39.5856,39.5163,39.5361,10456.0
2020-07-15 13:55:00,39.94,39.94,39.91,39.92,7200.0,39.546,39.546,39.5163,39.5262,7200.0
2020-07-15 14:00:00,39.92,39.98,39.87,39.93,14586.0,39.5262,39.5856,39.4767,39.5361,14586.0
2020-07-15 14:05:00,39.93,39.93,39.88,39.88,11509.0,39.5361,39.5361,39.4866,39.4866,11509.0
2020-07-15 14:10:00,39.88,39.89,39.8,39.83,4242.0,39.4866,39.4965,39.4074,39.4371,4242.0
2020-07-15 14:15:00,39.82,39.83,39.78,39.8,8934.0,39.4272,39.4371,39.3876,39.4074,8934.0
2020-07-15 14:20:00,39.8,39.86,39.77,39.81,7396.0,39.4074,39.4668,39.3777,39.4173,7396.0
2020-07-15 14:25:00,39.81,39.83,39.79,39.83,4478.0,39.4173,39.4371,39.3975,39.4371,4478.0
2020-07-15 14:30:00,39.83,39.91,39.82,39.89,9202.0,39.4371,39.5163,39.4272,39.4965,9202.0
2020-07-15 14:35:00,39.88,39.92,39.85,39.92,8348.0,39.4866,39.5262,39.4569,39.5262,8348.0
2020-07-15 14:40:00,39.91,39.99,39.91,39.93,6921.0,39.5163,39.5955,39.5163,39.5361,6921.0
2020-07-15 14:45:00,39.93,40.06,39.92,40.04,25055.0,39.5361,39.6649,39.5262,39.6451,25055.0
2020-07-15 14:50:00,40.05,40.05,39.87,39.87,12255.0,39.655,39.655,39.4767,39.4767,12255.0
2020-07-15 14:55:00,39.87,39.93,39.87,39.9,12880.0,39.4767,39.5361,39.4767,39.5064,12880.0
2020-07-15 15:00:00,39.9,39.96,39.86,39.93,10750.0,39.5064,39.5658,39.4668,39.5361,10750.0
2020-07-15 15:05:00,39.93,40.06,39.88,40.04,26835.0,39.5361,39.6649,39.4866,39.6451,26835.0
2020-07-15 15:10:00,40.05,40.1,40.01,40.09,32910.0,39.655,39.7045,39.6153,39.6946,32910.0
2020-07-15 15:15:00,40.07,40.13,40.04,40.08,24330.0,39.6748,39.7342,39.6451,39.6847,24330.0
2020-07-15 15:20:00,40.08,40.09,40.0,40.02,12858.0,39.6847,39.6946,39.6054,39.6253,12858.0
2020-07-15 15:25:00,40.02,40.09,39.96,40.04,15143.0,39.6253,39.6946,39.5658,39.6451,15143.0
2020-07-15 15:30:00,40.04,40.11,40.03,40.09,15844.0,39.6451,39.7144,39.6352,39.6946,15844.0
2020-07-15 15:35:00,40.09,40.13,40.06,40.1,22658.0,39.6946,39.7342,39.6649,39.7045,22658.0
2020-07-15 15:40:00,40.1,40.22,40.09,40.21,20995.0,39.7045,39.8233,39.6946,39.8134,20995.0
2020-07-15 15:45:00,40.21,40.29,40.17,40.27,43561.0,39.8134,39.8926,39.7738,39.8728,43561.0
2020-07-15 15:50:00,40.27,40.28,40.12,40.13,97270.0,39.8728,39.8827,39.7243,39.7342,97270.0
2020-07-15 15:55:00,40.13,40.16,40.02,40.02,119484.0,39.7342,39.7639,39.6253,39.6253,119484.0
2020-07-16 09:30:00,40.07,40.11,39.5,39.63,10544.0,39.6748,39.7144,39.1104,39.2391,10544.0
2020-07-16 09:35:00,39.65,39.84,39.59,39.7,8375.0,39.2589,39.447,39.1995,39.3084,8375.0
2020-07-16 09:40:00,39.71,39.71,39.52,39.7,2994.0,39.3183,39.3183,39.1302,39.3084,2994.0
2020-07-16 09:45:00,39.68,39.83,39.68,39.75,2200.0,39.2886,39.4371,39.2886,39.3579,2200.0
2020-07-16 09:50:00,39.81,39.91,39.81,39.88,1895.0,39.4173,39.5163,39.4173,39.4866,1895.0
2020-07-16 09:55:00,39.82,39.86,39.64,39.64,4996.0,39.4272,39.4668,39.249,39.249,4996.0
2020-07-16 10:00:00,39.63,39.76,39.62,39.69,12837.0,39.2391,39.3678,39.2292,39.2985,12837.0
2020-07-16 10:05:00,39.67,39.74,39.6,39.7,3321.0,39.2787,39.348,39.2094,39.3084,3321.0
2020-07-16 10:10:00,39.73,39.97,39.73,39.97,1950.0,39.3381,39.5757,39.3381,39.5757,1950.0
2020-07-16 10:15:00,39.9,40.06,39.9,40.06,3499.0,39.5064,39.6649,39.5064,39.6649,3499.0
2020-07-16 10:20:00,40.06,40.12,40.02,40.11,6059.0,39.6649,39.7243,39.6253,39.7144,6059.0
2020-07-16 10:25:00,40.05,40.22,40.04,40.22,2871.0,39.655,39.8233,39.6451,39.8233,2871.0
2020-07-16 10:30:00,40.18,40.19,40.11,40.14,3113.0,39.7837,39.7936,39.7144,39.7441,3113.0
2020-07-16 10:35:00,40.17,40.24,40.1,40.23,1907.0,39.7738,39.8431,39.7045,39.8332,1907.0
2020-07-16 10:40:00,40.24,40.28,40.22,40.23,3753.0,39.8431,39.8827,39.8233,39.8332,3753.0
2020-07-16 10:45:00,40.25,40.31,40.23,40.27,2320.0,39.853,39.9124,39.8332,39.8728,2320.0
2020-07-16 10:50:00,40.22,40.22,40.18,40.21,1328.0,39.8233,39.8233,39.7837,39.8134,1328.0
2020-07-16 10:55:00,40.26,40.26,40.18,40.2,1610.0,39.8629,39.8629,39.7837,39.8035,1610.0
2020-07-16 11:00:00,40.21,40.3,40.21,40.23,9944.0,39.8134,39.9025,39.8134,39.8332,9944.0
2020-07-16 11:05:00,40.25,40.28,40.18,40.18,4861.0,39.853,39.8827,39.7837,39.7837,4861.0
2020-07-16 11:10:00,40.2,40.35,40.2,40.25,4615.0,39.8035,39.952,39.8035,39.853,4615.0
2020-07-16 11:15:00,40.34,40.44,40.33,40.44,4216.0,39.9421,40.0411,39.9322,40.0411,4216.0
2020-07-16 11:20:00,40.45,40.5,40.37,40.5,12238.0,40.051,40.1005,39.9718,40.1005,12238.0
2020-07-16 11:25:00,40.49,40.57,40.45,40.46,6741.0,40.0906,40.1698,40.051,40.0609,6741.0
2020-07-16 11:30:00,40.46,40.46,40.34,40.34,2726.0,40.0609,40.0609,39.9421,39.9421,2726.0
2020-07-16 11:35:00,40.34,40.35,40.25,40.25,2900.0,39.9421,39.952,39.853,39.853,2900.0
2020-07-16 11:40:00,40.3,40.34,40.29,40.32,4549.0,39.9025,39.9421,39.8926,39.9223,4549.0
2020-07-16 11:45:00,40.3,40.34,40.29,40.33,1866.0,39.9025,39.9421,39.8926,39.9322,1866.0
2020-07-16 11:50:00,40.36,40.4,40.35,40.35,3656.0,39.9619,40.0015,39.952,39.952,3656.0
2020-07-16 11:55:00,40.36,40.37,40.33,40.33,3754.0,39.9619,39.9718,39.9322,39.9322,3754.0
2020-07-16 12:00:00,40.24,40.29,40.22,40.29,3737.0,39.8431,39.8926,39.8233,39.8926,3737.0
2020-07-16 12:05:00,40.29,40.33,40.28,40.31,5023.0,39.8926,39.9322,39.8827,39.9124,5023.0
2020-07-16 12:10:00,40.31,40.31,40.17,40.2,2692.0,39.9124,39.9124,39.7738,39.8035,2692.0
2020-07-16 12:15:00,40.23,40.24,40.17,40.18,5200.0,39.8332,39.8431,39.7738,39.7837,5200.0
2020-07-16 12:20:00,40.17,40.18,40.15,40.18,5507.0,39.7738,39.7837,39.754,39.7837,5507.0
2020-07-16 12:25:00,40.19,40.22,40.13,40.14,4805.0,39.7936,39.8233,39.7342,39.7441,4805.0
2020-07-16 12:30:00,40.13,40.15,40.06,40.1,4362.0,39.7342,39.754,39.6649,39.7045,4362.0
2020-07-16 12:35:00,40.1,40.11,40.01,40.01,3703.0,39.7045,39.7144,39.6153,39.6153,3703.0
2020-07-16 12:40:00,40.01,40.12,40.01,40.12,13103.0,39.6153,39.7243,39.6153,39.7243,13103.0
2020-07-16 12:45:00,40.12,40.12,40.08,40.1,4116.0,39.7243,39.7243,39.6847,39.7045,4116.0
2020-07-16 12:50:00,40.11,40.11,39.98,39.98,2500.0,39.7144,39.7144,39.5856,39.5856,2500.0
2020-07-16 12:55:00,39.98,39.98,39.94,39.97,4217.0,39.5856,39.5856,39.546,39.5757,4217.0
2020-07-16 13:00:00,39.96,40.05,39.96,40.04,4448.0,39.5658,39.655,39.5658,39.6451,4448.0
2020-07-16 13:05:00,40.03,40.04,39.99,40.03,5525.0,39.6352,39.6451,39.5955,39.6352,5525.0
2020-07-16 13:10:00,40.02,40.04,40.0,40.03,5107.0,39.6253,39.6451,39.6054,39.6352,5107.0
2020-07-16 13:15:00,40.04,40.17,40.04,40.14,6709.0,39.6451,39.7738,39.6451,39.7441,6709.0
2020-07-16 13:20:00,40.13,40.14,40.1,40.1,4845.0,39.7342,39.7441,39.7045,39.7045,4845.0
2020-07-16 13:25:00,40.09,40.14,40.09,40.14,3033.0,39.6946,39.7441,39.6946,39.7441,3033.0
2020-07-16 13:30:00,40.14,40.14,40.07,40.08,4329.0,39.7441,39.7441,39.6748,39.6847,4329.0
2020-07-16 13:35:00,40.08,40.12,39.95,39.96,4185.0,39.6847,39.7243,39.5559,39.5658,4185.0
2020-07-16 13:40:00,39.97,40.09,39.97,40.07,5674.0,39.5757,39.6946,39.5757,39.6748,5674.0
2020-07-16 13:45:00,40.07,40.1,40.05,40.1,3006.0,39.6748,39.7045,39.655,39.7045,3006.0
2020-07-16 13:50:00,40.1,40.1,40.03,40.05,1581.0,39.7045,39.7045,39.6352,39.655,1581.0
2020-07-16 13:55:00,40.05,40.05,39.9,39.93,3133.0,39.655,39.655,39.5064,39.5361,3133.0
2020-07-16 14:00:00,39.92,39.99,39.92,39.96,4138.0,39.5262,39.5955,39.5262,39.5658,4138.0
2020-07-16 14:05:00,39.95,39.99,39.94,39.94,1650.0,39.5559,39.5955,39.546,39.546,1650.0
2020-07-16 14:10:00,39.93,39.96,39.91,39.95,8798.0,39.5361,39.5658,39.5163,39.5559,8798.0
2020-07-16 14:15:00,39.97,39.97,39.91,39.92,3469.0,39.5757,39.5757,39.5163,39.5262,3469.0
2020-07-16 14:20:00,39.92,39.95,39.89,39.94,7748.0,39.5262,39.5559,39.4965,39.546,7748.0
2020-07-16 14:25:00,39.94,39.96,39.91,39.96,3859.0,39.546,39.5658,39.5163,39.5658,3859.0
2020-07-16 14:30:00,39.95,39.97,39.9,39.92,6811.0,39.5559,39.5757,39.5064,39.5262,6811.0
2020-07-16 14:35:00,39.93,39.93,39.83,39.84,3604.0,39.5361,39.5361,39.4371,39.447,3604.0
2020-07-16 14:40:00,39.84,39.89,39.82,39.84,4234.0,39.447,39.4965,39.4272,39.447,4234.0
2020-07-16 14:45:00,39.84,39.84,39.76,39.77,5648.0,39.447,39.447,39.3678,39.3777,5648.0
2020-07-16 14:50:00,39.76,39.83,39.76,39.77,5154.0,39.3678,39.4371,39.3678,39.3777,5154.0
2020-07-16 14:55:00,39.79,39.8,39.66,39.69,6786.0,39.3975,39.4074,39.2688,39.2985,6786.0
2020-07-16 15:00:00,39.69,39.81,39.69,39.77,7063.0,39.2985,39.4173,39.2985,39.3777,7063.0
2020-07-16 15:05:00,39.79,39.85,39.77,39.83,4807.0,39.3975,39.4569,39.3777,39.4371,4807.0
2020-07-16 15:10:00,39.83,39.84,39.8,39.83,3911.0,39.4371,39.447,39.4074,39.4371,3911.0
2020-07-16 15:15:00,39.84,39.91,39.84,39.88,5415.0,39.447,39.5163,39.447,39.4866,5415.0
2020-07-16 15:20:00,39.89,39.93,39.88,39.9,7304.0,39.4965,39.5361,39.4866,39.5064,7304.0
2020-07-16 15:25:00,39.9,39.94,39.88,39.92,7884.0,39.5064,39.546,39.4866,39.5262,7884.0
2020-07-16 15:30:00,39.91,39.93,39.86,39.91,10366.0,39.5163,39.5361,39.4668,39.5163,10366.0
2020-07-16 15:35:00,39.92,39.98,39.9,39.97,5295.0,39.5262,39.5856,39.5064,39.5757,5295.0
2020-07-16 15:40:00,39.97,39.98,39.95,39.98,14536.0,39.5757,39.5856,39.5559,39.5856,14536.0
2020-07-16 15:45:00,39.98,40.01,39.94,39.96,19152.0,39.5856,39.6153,39.546,39.5658,19152.0
2020-07-16 15:50:00,39.95,40.01,39.92,39.98,21710.0,39.5559,39.6153,39.5262,39.5856,21710.0
2020-07-16 15:55:00,39.99,40.06,39.99,40.05,47741.0,39.5955,39.6649,39.5955,39.655,47741.0
2020-07-17 09:30:00,40.2,40.4,40.2,40.4,40653.0,39.8035,40.0015,39.8035,40.0015,40653.0
2020-07-17 09:35:00,40.43,40.57,40.38,40.57,22388.0,40.0312,40.1698,39.9817,40.1698,22388.0
2020-07-17 09:40:00,40.52,40.89,40.5,40.85,22564.0,40.1203,40.4867,40.1005,40.4471,22564.0
2020-07-17 09:45:00,40.85,40.95,40.84,40.91,6807.0,40.4471,40.5461,40.4372,40.5065,6807.0
2020-07-17 09:50:00,40.89,41.0,40.87,40.98,10132.0,40.4867,40.5956,40.4669,40.5758,10132.0
2020-07-17 09:55:00,41.02,41.02,40.76,40.76,16691.0,40.6154,40.6154,40.358,40.358,16691.0
2020-07-17 10:00:00,40.83,40.85,40.68,40.79,11952.0,40.4273,40.4471,40.2787,40.3877,11952.0
2020-07-17 10:05:00,40.79,40.84,40.69,40.84,14368.0,40.3877,40.4372,40.2886,40.4372,14368.0
2020-07-17 10:10:00,40.82,40.91,40.79,40.82,5076.0,40.4174,40.5065,40.3877,40.4174,5076.0
2020-07-17 10:15:00,40.8,40.8,40.68,40.79,11140.0,40.3976,40.3976,40.2787,40.3877,11140.0
2020-07-17 10:20:00,40.81,40.81,40.55,40.55,8095.0,40.4075,40.4075,40.15,40.15,8095.0
2020-07-17 10:25:00,40.55,40.59,40.5,40.54,7476.0,40.15,40.1896,40.1005,40.1401,7476.0
2020-07-17 10:30:00,40.54,40.58,40.51,40.54,6708.0,40.1401,40.1797,40.1104,40.1401,6708.0
2020-07-17 10:35:00,40.53,40.63,40.52,40.6,3357.0,40.1302,40.2292,40.1203,40.1995,3357.0
2020-07-17 10:40:00,40.61,40.67,40.61,40.66,1800.0,40.2094,40.2688,40.2094,40.2589,1800.0
2020-07-17 10:45:00,40.67,40.71,40.66,40.7,6538.0,40.2688,40.3084,40.2589,40.2985,6538.0
2020-07-17 10:50:00,40.7,40.71,40.66,40.66,4540.0,40.2985,40.3084,40.2589,40.2589,4540.0
2020-07-17 10:55:00,40.67,40.73,40.67,40.68,4400.0,40.2688,40.3282,40.2688,40.2787,4400.0
2020-07-17 11:00:00,40.68,40.75,40.62,40.62,5333.0,40.2787,40.3481,40.2193,40.2193,5333.0
2020-07-17 11:05:00,40.61,40.64,40.52,40.54,5997.0,40.2094,40.2391,40.1203,40.1401,5997.0
2020-07-17 11:10:00,40.54,40.54,40.44,40.52,5100.0,40.1401,40.1401,40.0411,40.1203,5100.0
2020-07-17 11:15:00,40.52,40.56,40.5,40.5,3477.0,40.1203,40.1599,40.1005,40.1005,3477.0
2020-07-17 11:20:00,40.5,40.51,40.36,40.36,12698.0,40.1005,40.1104,39.9619,39.9619,12698.0
2020-07-17 11:25:00,40.36,40.38,40.31,40.32,13423.0,39.9619,39.9817,39.9124,39.9223,13423.0
2020-07-17 11:30:00,40.34,40.39,40.3,40.32,9348.0,39.9421,39.9916,39.9025,39.9223,9348.0
2020-07-17 11:35:00,40.32,40.37,40.31,40.36,5508.0,39.9223,39.9718,39.9124,39.9619,5508.0
2020-07-17 11:40:00,40.36,40.38,40.31,40.32,7291.0,39.9619,39.9817,39.9124,39.9223,7291.0
2020-07-17 11:45:00,40.32,40.37,40.27,40.27,8496.0,39.9223,39.9718,39.8728,39.8728,8496.0
2020-07-17 11:50:00,40.27,40.35,40.26,40.34,6052.0,39.8728,39.952,39.8629,39.9421,6052.0
2020-07-17 11:55:00,40.35,40.38,40.33,40.38,2700.0,39.952,39.9817,39.9322,39.9817,2700.0
2020-07-17 12:00:00,40.39,40.42,40.37,40.42,4249.0,39.9916,40.0213,39.9718,40.0213,4249.0
2020-07-17 12:05:00,40.43,40.45,40.43,40.44,3340.0,40.0312,40.051,40.0312,40.0411,3340.0
2020-07-17 12:10:00,40.43,40.43,40.33,40.33,3206.0,40.0312,40.0312,39.9322,39.9322,3206.0
2020-07-17 12:15:00,40.32,40.36,40.31,40.31,9933.0,39.9223,39.9619,39.9124,39.9124,9933.0
2020-07-17 12:20:00,40.3,40.33,40.29,40.31,4093.0,39.9025,39.9322,39.8926,39.9124,4093.0
2020-07-17 12:25:00,40.3,40.32,40.29,40.3,4596.0,39.9025,39.9223,39.8926,39.9025,4596.0
2020-07-17 12:30:00,40.31,40.36,40.3,40.33,3346.0,39.9124,39.9619,39.9025,39.9322,3346.0
2020-07-17 12:35:00,40.34,40.37,40.33,40.36,5387.0,39.9421,39.9718,39.9322,39.9619,5387.0
2020-07-17 12:40:00,40.37,40.4,40.35,40.4,2602.0,39.9718,40.0015,39.952,40.0015,2602.0
2020-07-17 12:45:00,40.42,40.42,40.38,40.39,3811.0,40.0213,40.0213,39.9817,39.9916,3811.0
2020-07-17 12:50:00,40.39,40.45,40.38,40.45,1000.0,39.9916,40.051,39.9817,40.051,1000.0
2020-07-17 12:55:00,40.45,40.47,40.38,40.4,4210.0,40.051,40.0708,39.9817,40.0015,4210.0
2020-07-17 13:00:00,40.38,40.39,40.38,40.39,954.0,39.9817,39.9916,39.9817,39.9916,954.0
2020-07-17 13:05:00,40.39,40.41,40.37,40.38,2100.0,39.9916,40.0114,39.9718,39.9817,2100.0
2020-07-17 13:10:00,40.39,40.47,40.38,40.47,1700.0,39.9916,40.0708,39.9817,40.0708,1700.0
2020-07-17 13:15:00,40.47,40.49,40.43,40.44,7212.0,40.0708,40.0906,40.0312,40.0411,7212.0
2020-07-17 13:20:00,40.45,40.5,40.45,40.48,2301.0,40.051,40.1005,40.051,40.0807,2301.0
2020-07-17 13:25:00,40.49,40.51,40.46,40.47,2236.0,40.0906,40.1104,40.0609,40.0708,2236.0
2020-07-17 13:30:00,40.48,40.48,40.4,40.4,3518.0,40.0807,40.0807,40.0015,40.0015,3518.0
2020-07-17 13:35:00,40.4,40.4,40.35,40.36,1875.0,40.0015,40.0015,39.952,39.9619,1875.0
2020-07-17 13:40:00,40.38,40.42,40.37,40.42,4918.0,39.9817,40.0213,39.9718,40.0213,4918.0
2020-07-17 13:45:00,40.42,40.44,40.41,40.42,1300.0,40.0213,40.0411,40.0114,40.0213,1300.0
2020-07-17 13:50:00,40.42,40.42,40.38,40.41,3488.0,40.0213,40.0213,39.9817,40.0114,3488.0
2020-07-17 13:55:00,40.4,40.4,40.36,40.4,1800.0,40.0015,40.0015,39.9619,40.0015,1800.0
2020-07-17 14:00:00,40.43,40.44,40.4,40.44,1942.0,40.0312,40.0411,40.0015,40.0411,1942.0
2020-07-17 14:05:00,40.44,40.45,40.41,40.43,2319.0,40.0411,40.051,40.0114,40.0312,2319.0
2020-07-17 14:10:00,40.43,40.47,40.41,40.46,4805.0,40.0312,40.0708,40.0114,40.0609,4805.0
2020-07-17 14:15:00,40.47,40.5,40.46,40.49,2900.0,40.0708,40.1005,40.0609,40.0906,2900.0
2020-07-17 14:20:00,40.48,40.5,40.47,40.48,1650.0,40.0807,40.1005,40.0708,40.0807,1650.0
2020-07-17 14:25:00,40.48,40.51,40.47,40.47,4014.0,40.0807,40.1104,40.0708,40.0708,4014.0
2020-07-17 14:30:00,40.46,40.46,40.4,40.41,1600.0,40.0609,40.0609,40.0015,40.0114,1600.0
2020-07-17 14:35:00,40.41,40.44,40.41,40.43,4197.0,40.0114,40.0411,40.0114,40.0312,4197.0
2020-07-17 14:40:00,40.44,40.44,40.4,40.43,3200.0,40.0411,40.0411,40.0015,40.0312,3200.0
2020-07-17 14:45:00,40.43,40.45,40.4,40.45,4600.0,40.0312,40.051,40.0015,40.051,4600.0
2020-07-17 14:50:00,40.45,40.46,40.43,40.46,2904.0,40.051,40.0609,40.0312,40.0609,2904.0
2020-07-17 14:55:00,40.46,40.48,40.43,40.45,3330.0,40.0609,40.0807,40.0312,40.051,3330.0
2020-07-17 15:00:00,40.44,40.49,40.43,40.49,4788.0,40.0411,40.0906,40.0312,40.0906,4788.0
2020-07-17 15:05:00,40.5,40.55,40.47,40.51,5334.0,40.1005,40.15,40.0708,40.1104,5334.0
2020-07-17 15:10:00,40.51,40.51,40.47,40.5,6265.0,40.1104,40.1104,40.0708,40.1005,6265.0
2020-07-17 15:15:00,40.51,40.54,40.48,40.54,12620.0,40.1104,40.1401,40.0807,40.1401,12620.0
2020-07-17 15:20:00,40.53,40.57,40.52,40.57,9700.0,40.1302,40.1698,40.1203,40.1698,9700.0
2020-07-17 15:25:00,40.56,40.62,40.55,40.58,15198.0,40.1599,40.2193,40.15,40.1797,15198.0
2020-07-17 15:30:00,40.58,40.64,40.57,40.63,9814.0,40.1797,40.2391,40.1698,40.2292,9814.0
2020-07-17 15:35:00,40.64,40.64,40.58,40.61,15817.0,40.2391,40.2391,40.1797,40.2094,15817.0
2020-07-17 15:40:00,40.61,40.69,40.6,40.67,17093.0,40.2094,40.2886,40.1995,40.2688,17093.0
2020-07-17 15:45:00,40.66,40.72,40.58,40.71,21959.0,40.2589,40.3183,40.1797,40.3084,21959.0
2020-07-17 15:50:00,40.73,40.75,40.56,40.57,37454.0,40.3282,40.3481,40.1599,40.1698,37454.0
2020-07-17 15:55:00,40.57,40.63,40.51,40.54,66246.0,40.1698,40.2292,40.1104,40.1401,66246.0
2020-07-20 09:30:00,40.2,40.29,40.12,40.26,8744.0,39.8035,39.8926,39.7243,39.8629,8744.0
2020-07-20 09:35:00,40.32,40.38,40.18,40.31,5829.0,39.9223,39.9817,39.7837,39.9124,5829.0
2020-07-20 09:40:00,40.31,40.31,40.14,40.27,12240.0,39.9124,39.9124,39.7441,39.8728,12240.0
2020-07-20 09:45:00,40.28,40.35,40.24,40.33,9553.0,39.8827,39.952,39.8431,39.9322,9553.0
2020-07-20 09:50:00,40.33,40.42,40.3,40.37,33681.0,39.9322,40.0213,39.9025,39.9718,33681.0
2020-07-20 09:55:00,40.38,40.38,40.27,40.33,32710.0,39.9817,39.9817,39.8728,39.9322,32710.0
2020-07-20 10:00:00,40.36,40.42,40.34,40.41,19181.0,39.9619,40.0213,39.9421,40.0114,19181.0
2020-07-20 10:05:00,40.4,40.48,40.33,40.34,5510.0,40.0015,40.0807,39.9322,39.9421,5510.0
2020-07-20 10:10:00,40.34,40.4,40.32,40.34,5398.0,39.9421,40.0015,39.9223,39.9421,5398.0
2020-07-20 10:15:00,40.33,40.44,40.31,40.41,11569.0,39.9322,40.0411,39.9124,40.0114,11569.0
2020-07-20 10:20:00,40.4,40.41,40.33,40.33,11770.0,40.0015,40.0114,39.9322,39.9322,11770.0
2020-07-20 10:25:00,40.32,40.49,40.24,40.49,8899.0,39.9223,40.0906,39.8431,40.0906,8899.0
2020-07-20 10:30:00,40.47,40.54,40.45,40.53,3622.0,40.0708,40.1401,40.051,40.1302,3622.0
2020-07-20 10:35:00,40.55,40.57,40.51,40.57,4431.0,40.15,40.1698,40.1104,40.1698,4431.0
2020-07-20 10:40:00,40.55,40.56,40.49,40.49,9614.0,40.15,40.1599,40.0906,40.0906,9614.0
2020-07-20 10:45:00,40.48,40.49,40.4,40.43,3231.0,40.0807,40.0906,40.0015,40.0312,3231.0
2020-07-20 10:50:00,40.42,40.5,40.41,40.49,8965.0,40.0213,40.1005,40.0114,40.0906,8965.0
2020-07-20 10:55:00,40.48,40.49,40.44,40.49,5131.0,40.0807,40.0906,40.0411,40.0906,5131.0
2020-07-20 11:00:00,40.48,40.61,40.47,40.58,12722.0,40.0807,40.2094,40.0708,40.1797,12722.0
2020-07-20 11:05:00,40.57,40.63,40.55,40.63,5283.0,40.1698,40.2292,40.15,40.2292,5283.0
2020-07-20 11:10:00,40.62,40.63,40.54,40.55,4380.0,40.2193,40.2292,40.1401,40.15,4380.0
2020-07-20 11:15:00,40.54,40.58,40.53,40.56,8551.0,40.1401,40.1797,40.1302,40.1599,8551.0
2020-07-20 11:20:00,40.57,40.58,40.49,40.52,5998.0,40.1698,40.1797,40.0906,40.1203,5998.0
2020-07-20 11:25:00,40.52,40.61,40.52,40.54,6004.0,40.1203,40.2094,40.1203,40.1401,6004.0
2020-07-20 11:30:00,40.55,40.59,40.53,40.58,5195.0,40.15,40.1896,40.1302,40.1797,5195.0
2020-07-20 11:35:00,40.58,40.59,40.55,40.59,6605.0,40.1797,40.1896,40.15,40.1896,6605.0
2020-07-20 11:40:00,40.58,40.6,40.57,40.59,5329.0,40.1797,40.1995,40.1698,40.1896,5329.0
2020-07-20 11:45:00,40.59,40.59,40.56,40.59,6889.0,40.1896,40.1896,40.1599,40.1896,6889.0
2020-07-20 11:50:00,40.58,40.61,40.55,40.61,20527.0,40.1797,40.2094,40.15,40.2094,20527.0
2020-07-20 11:55:00,40.59,40.62,40.58,40.58,5630.0,40.1896,40.2193,40.1797,40.1797,5630.0
2020-07-20 12:00:00,40.58,40.59,40.54,40.55,8444.0,40.1797,40.1896,40.1401,40.15,8444.0
2020-07-20 12:05:00,40.55,40.55,40.51,40.53,7187.0,40.15,40.15,40.1104,40.1302,7187.0
2020-07-20 12:10:00,40.54,40.58,40.54,40.58,3058.0,40.1401,40.1797,40.1401,40.1797,3058.0
2020-07-20 12:15:00,40.58,40.61,40.57,40.58,7853.0,40.1797,40.2094,40.1698,40.1797,7853.0
2020-07-20 12:20:00,40.58,40.59,40.53,40.53,5032.0,40.1797,40.1896,40.1302,40.1302,5032.0
2020-07-20 12:25:00,40.51,40.54,40.5,40.54,6495.0,40.1104,40.1401,40.1005,40.1401,6495.0
2020-07-20 12:30:00,40.54,40.57,40.53,40.57,11423.0,40.1401,40.1698,40.1302,40.1698,11423.0
2020-07-20 12:35:00,40.57,40.61,40.53,40.59,8125.0,40.1698,40.2094,40.1302,40.1896,8125.0
2020-07-20 12:40:00,40.58,40.61,40.54,40.55,7489.0,40.1797,40.2094,40.1401,40.15,7489.0
2020-07-20 12:45:00,40.55,40.56,40.52,40.55,5182.0,40.15,40.1599,40.1203,40.15,5182.0
2020-07-20 12:50:00,40.55,40.56,40.53,40.54,2943.0,40.15,40.1599,40.1302,40.1401,2943.0
2020-07-20 12:55:00,40.55,40.56,40.53,40.56,4546.0,40.15,40.1599,40.1302,40.1599,4546.0
2020-07-20 13:00:00,40.57,40.57,40.54,40.55,6496.0,40.1698,40.1698,40.1401,40.15,6496.0
2020-07-20 13:05:00,40.55,40.56,40.52,40.55,6827.0,40.15,40.1599,40.1203,40.15,6827.0
2020-07-20 13:10:00,40.55,40.57,40.53,40.55,4924.0,40.15,40.1698,40.1302,40.15,4924.0
2020-07-20 13:15:00,40.55,40.57,40.53,40.56,8082.0,40.15,40.1698,40.1302,40.1599,8082.0
2020-07-20 13:20:00,40.55,40.62,40.55,40.61,9693.0,40.15,40.2193,40.15,40.2094,9693.0
2020-07-20 13:25:00,40.61,40.62,40.58,40.61,5253.0,40.2094,40.2193,40.1797,40.2094,5253.0
2020-07-20 13:30:00,40.62,40.68,40.61,40.68,6694.0,40.2193,40.2787,40.2094,40.2787,6694.0
2020-07-20 13:35:00,40.68,40.73,40.68,40.72,4640.0,40.2787,40.3282,40.2787,40.3183,4640.0
2020-07-20 13:40:00,40.72,40.76,40.68,40.69,9537.0,40.3183,40.358,40.2787,40.2886,9537.0
2020-07-20 13:45:00,40.69,40.7,40.64,40.65,10843.0,40.2886,40.2985,40.2391,40.249,10843.0
2020-07-20 13:50:00,40.66,40.74,40.64,40.73,12504.0,40.2589,40.3381,40.2391,40.3282,12504.0
2020-07-20 13:55:00,40.73,40.73,40.69,40.71,8189.0,40.3282,40.3282,40.2886,40.3084,8189.0
2020-07-20 14:00:00,40.71,40.71,40.48,40.51,21234.0,40.3084,40.3084,40.0807,40.1104,21234.0
2020-07-20 14:05:00,40.51,40.51,40.41,40.44,8594.0,40.1104,40.1104,40.0114,40.0411,8594.0
2020-07-20 14:10:00,40.44,40.5,40.36,40.37,7036.0,40.0411,40.1005,39.9619,39.9718,7036.0
2020-07-20 14:15:00,40.38,40.41,40.36,40.41,4943.0,39.9817,40.0114,39.9619,40.0114,4943.0
2020-07-20 14:20:00,40.39,40.4,40.31,40.31,4036.0,39.9916,40.0015,39.9124,39.9124,4036.0
2020-07-20 14:25:00,40.3,40.32,40.27,40.32,6692.0,39.9025,39.9223,39.8728,39.9223,6692.0
2020-07-20 14:30:00,40.33,40.4,40.33,40.4,5081.0,39.9322,40.0015,39.9322,40.0015,5081.0
2020-07-20 14:35:00,40.41,40.43,40.36,40.37,3530.0,40.0114,40.0312,39.9619,39.9718,3530.0
2020-07-20 14:40:00,40.37,40.4,40.36,40.39,7938.0,39.9718,40.0015,39.9619,39.9916,7938.0
2020-07-20 14:45:00,40.4,40.43,40.4,40.43,3987.0,40.0015,40.0312,40.0015,40.0312,3987.0
2020-07-20 14:50:00,40.43,40.45,40.42,40.44,4592.0,40.0312,40.051,40.0213,40.0411,4592.0
2020-07-20 14:55:00,40.44,40.46,40.33,40.33,6684.0,40.0411,40.0609,39.9322,39.9322,6684.0
2020-07-20 15:00:00,40.33,40.38,40.32,40.33,4254.0,39.9322,39.9817,39.9223,39.9322,4254.0
2020-07-20 15:05:00,40.33,40.35,40.28,40.28,7714.0,39.9322,39.952,39.8827,39.8827,7714.0
2020-07-20 15:10:00,40.29,40.37,40.29,40.37,15795.0,39.8926,39.9718,39.8926,39.9718,15795.0
2020-07-20 15:15:00,40.37,40.43,40.35,40.41,13622.0,39.9718,40.0312,39.952,40.0114,13622.0
2020-07-20 15:20:00,40.41,40.42,40.37,40.41,9223.0,40.0114,40.0213,39.9718,40.0114,9223.0
2020-07-20 15:25:00,40.41,40.45,40.39,40.41,14362.0,40.0114,40.051,39.9916,40.0114,14362.0
2020-07-20 15:30:00,40.41,40.48,40.4,40.46,17933.0,40.0114,40.0807,40.0015,40.0609,17933.0
2020-07-20 15:35:00,40.45,40.46,40.28,40.28,21180.0,40.051,40.0609,39.8827,39.8827,21180.0
2020-07-20 15:40:00,40.27,40.3,40.17,40.18,16166.0,39.8728,39.9025,39.7738,39.7837,16166.0
2020-07-20 15:45:00,40.19,40.26,40.19,40.23,23285.0,39.7936,39.8629,39.7936,39.8332,23285.0
2020-07-20 15:50:00,40.23,40.27,40.18,40.21,29595.0,39.8332,39.8728,39.7837,39.8134,29595.0
2020-07-20 15:55:00,40.21,40.22,40.12,40.12,62294.0,39.8134,39.8233,39.7243,39.7243,62294.0
2020-07-21 09:30:00,40.52,40.64,40.48,40.54,10613.0,40.1203,40.2391,40.0807,40.1401,10613.0
2020-07-21 09:35:00,40.48,40.65,40.48,40.6,2969.0,40.0807,40.249,40.0807,40.1995,2969.0
2020-07-21 09:40:00,40.65,40.85,40.59,40.85,4724.0,40.249,40.4471,40.1896,40.4471,4724.0
2020-07-21 09:45:00,40.83,40.84,40.62,40.62,6951.0,40.4273,40.4372,40.2193,40.2193,6951.0
2020-07-21 09:50:00,40.64,40.68,40.58,40.58,3942.0,40.2391,40.2787,40.1797,40.1797,3942.0
2020-07-21 09:55:00,40.61,40.62,40.53,40.58,5151.0,40.2094,40.2193,40.1302,40.1797,5151.0
2020-07-21 10:00:00,40.62,40.71,40.6,40.6,6297.0,40.2193,40.3084,40.1995,40.1995,6297.0
2020-07-21 10:05:00,40.58,40.69,40.58,40.63,4874.0,40.1797,40.2886,40.1797,40.2292,4874.0
2020-07-21 10:10:00,40.63,40.75,40.63,40.67,9918.0,40.2292,40.3481,40.2292,40.2688,9918.0
2020-07-21 10:15:00,40.69,40.69,40.55,40.57,1794.0,40.2886,40.2886,40.15,40.1698,1794.0
2020-07-21 10:20:00,40.55,40.58,40.51,40.53,4308.0,40.15,40.1797,40.1104,40.1302,4308.0
2020-07-21 10:25:00,40.54,40.66,40.5,40.51,11473.0,40.1401,40.2589,40.1005,40.1104,11473.0
2020-07-21 10:30:00,40.49,40.68,40.48,40.68,2914.0,40.0906,40.2787,40.0807,40.2787,2914.0
2020-07-21 10:35:00,40.67,40.72,40.61,40.7,3578.0,40.2688,40.3183,40.2094,40.2985,3578.0
2020-07-21 10:40:00,40.71,40.71,40.58,40.59,6994.0,40.3084,40.3084,40.1797,40.1896,6994.0
2020-07-21 10:45:00,40.56,40.75,40.54,40.74,23087.0,40.1599,40.3481,40.1401,40.3381,23087.0
2020-07-21 10:50:00,40.75,40.75,40.64,40.65,31657.0,40.3481,40.3481,40.2391,40.249,31657.0
2020-07-21 10:55:00,40.66,40.88,40.65,40.88,22531.0,40.2589,40.4768,40.249,40.4768,22531.0
2020-07-21 11:00:00,40.88,40.93,40.85,40.93,15167.0,40.4768,40.5263,40.4471,40.5263,15167.0
2020-07-21 11:05:00,40.91,40.92,40.8,40.86,11076.0,40.5065,40.5164,40.3976,40.457,11076.0
2020-07-21 11:10:00,40.86,40.87,40.81,40.81,9689.0,40.457,40.4669,40.4075,40.4075,9689.0
2020-07-21 11:15:00,40.81,40.97,40.81,40.97,29258.0,40.4075,40.5659,40.4075,40.5659,29258.0
2020-07-21 11:20:00,40.94,40.96,40.9,40.93,3976.0,40.5362,40.556,40.4966,40.5263,3976.0
2020-07-21 11:25:00,40.95,41.04,40.94,41.01,8574.0,40.5461,40.6352,40.5362,40.6055,8574.0
2020-07-21 11:30:00,41.04,41.05,40.94,40.97,8980.0,40.6352,40.6451,40.5362,40.5659,8980.0
2020-07-21 11:35:00,40.97,41.04,40.93,40.96,3972.0,40.5659,40.6352,40.5263,40.556,3972.0
2020-07-21 11:40:00,40.96,41.01,40.92,41.01,2577.0,40.556,40.6055,40.5164,40.6055,2577.0
2020-07-21 11:45:00,41.01,41.01,40.94,40.94,3641.0,40.6055,40.6055,40.5362,40.5362,3641.0
2020-07-21 11:50:00,40.94,40.95,40.9,40.91,1314.0,40.5362,40.5461,40.4966,40.5065,1314.0
2020-07-21 11:55:00,40.94,40.97,40.92,40.97,2319.0,40.5362,40.5659,40.5164,40.5659,2319.0
2020-07-21 12:00:00,40.96,41.01,40.95,40.96,4288.0,40.556,40.6055,40.5461,40.556,4288.0
2020-07-21 12:05:00,40.97,40.97,40.88,40.88,2053.0,40.5659,40.5659,40.4768,40.4768,2053.0
2020-07-21 12:10:00,40.88,40.88,40.84,40.86,1401.0,40.4768,40.4768,40.4372,40.457,1401.0
2020-07-21 12:15:00,40.84,40.88,40.83,40.87,1900.0,40.4372,40.4768,40.4273,40.4669,1900.0
2020-07-21 12:20:00,40.88,40.89,40.82,40.83,3277.0,40.4768,40.4867,40.4174,40.4273,3277.0
2020-07-21 12:25:00,40.83,40.87,40.83,40.87,953.0,40.4273,40.4669,40.4273,40.4669,953.0
2020-07-21 12:30:00,40.93,40.96,40.92,40.95,1405.0,40.5263,40.556,40.5164,40.5461,1405.0
2020-07-21 12:35:00,40.96,40.96,40.87,40.88,5612.0,40.556,40.556,40.4669,40.4768,5612.0
2020-07-21 12:40:00,40.88,40.98,40.87,40.98,3700.0,40.4768,40.5758,40.4669,40.5758,3700.0
2020-07-21 12:45:00,40.97,40.97,40.93,40.93,1146.0,40.5659,40.5659,40.5263,40.5263,1146.0
2020-07-21 12:50:00,40.94,40.94,40.89,40.91,1200.0,40.5362,40.5362,40.4867,40.5065,1200.0
2020-07-21 12:55:00,40.94,40.94,40.93,40.93,1000.0,40.5362,40.5362,40.5263,40.5263,1000.0
2020-07-21 13:00:00,40.92,40.94,40.9,40.93,2154.0,40.5164,40.5362,40.4966,40.5263,2154.0
2020-07-21 13:05:00,40.92,40.95,40.91,40.95,1500.0,40.5164,40.5461,40.5065,40.5461,1500.0
2020-07-21 13:10:00,40.95,40.98,40.93,40.93,2500.0,40.5461,40.5758,40.5263,40.5263,2500.0
2020-07-21 13:15:00,40.92,40.95,40.92,40.92,1900.0,40.5164,40.5461,40.5164,40.5164,1900.0
2020-07-21 13:20:00,40.93,40.97,40.93,40.94,2521.0,40.5263,40.5659,40.5263,40.5362,2521.0
2020-07-21 13:25:00,40.95,40.95,40.89,40.9,2854.0,40.5461,40.5461,40.4867,40.4966,2854.0
2020-07-21 13:30:00,40.9,40.9,40.88,40.89,1226.0,40.4966,40.4966,40.4768,40.4867,1226.0
2020-07-21 13:35:00,40.89,40.9,40.87,40.9,1658.0,40.4867,40.4966,40.4669,40.4966,1658.0
2020-07-21 13:40:00,40.9,40.92,40.9,40.9,1200.0,40.4966,40.5164,40.4966,40.4966,1200.0
2020-07-21 13:45:00,40.91,40.94,40.89,40.93,3441.0,40.5065,40.5362,40.4867,40.5263,3441.0
2020-07-21 13:50:00,40.94,40.94,40.88,40.88,3610.0,40.5362,40.5362,40.4768,40.4768,3610.0
2020-07-21 13:55:00,40.86,40.87,40.82,40.82,2600.0,40.457,40.4669,40.4174,40.4174,2600.0
2020-07-21 14:00:00,40.83,40.86,40.83,40.84,1981.0,40.4273,40.457,40.4273,40.4372,1981.0
2020-07-21 14:05:00,40.84,40.85,40.8,40.8,3550.0,40.4372,40.4471,40.3976,40.3976,3550.0
2020-07-21 14:10:00,40.78,40.79,40.76,40.79,900.0,40.3778,40.3877,40.358,40.3877,900.0
2020-07-21 14:15:00,40.8,40.8,40.73,40.75,11135.0,40.3976,40.3976,40.3282,40.3481,11135.0
2020-07-21 14:20:00,40.75,40.75,40.7,40.71,2300.0,40.3481,40.3481,40.2985,40.3084,2300.0
2020-07-21 14:25:00,40.73,40.77,40.71,40.76,2120.0,40.3282,40.3679,40.3084,40.358,2120.0
2020-07-21 14:30:00,40.75,40.8,40.74,40.79,1856.0,40.3481,40.3976,40.3381,40.3877,1856.0
2020-07-21 14:35:00,40.79,40.8,40.72,40.73,3311.0,40.3877,40.3976,40.3183,40.3282,3311.0
2020-07-21 14:40:00,40.73,40.73,40.69,40.69,2251.0,40.3282,40.3282,40.2886,40.2886,2251.0
2020-07-21 14:45:00,40.66,40.66,40.59,40.63,14588.0,40.2589,40.2589,40.1896,40.2292,14588.0
2020-07-21 14:50:00,40.62,40.63,40.6,40.62,5074.0,40.2193,40.2292,40.1995,40.2193,5074.0
2020-07-21 14:55:00,40.6,40.62,40.59,40.61,3153.0,40.1995,40.2193,40.1896,40.2094,3153.0
2020-07-21 15:00:00,40.57,40.6,40.57,40.59,3569.0,40.1698,40.1995,40.1698,40.1896,3569.0
2020-07-21 15:05:00,40.59,40.6,40.57,40.59,4232.0,40.1896,40.1995,40.1698,40.1896,4232.0
2020-07-21 15:10:00,40.6,40.6,40.53,40.57,5285.0,40.1995,40.1995,40.1302,40.1698,5285.0
2020-07-21 15:15:00,40.53,40.55,40.51,40.54,3530.0,40.1302,40.15,40.1104,40.1401,3530.0
2020-07-21 15:20:00,40.54,40.58,40.53,40.55,5336.0,40.1401,40.1797,40.1302,40.15,5336.0
2020-07-21 15:25:00,40.56,40.58,40.53,40.54,6455.0,40.1599,40.1797,40.1302,40.1401,6455.0
2020-07-21 15:30:00,40.56,40.59,40.53,40.56,6035.0,40.1599,40.1896,40.1302,40.1599,6035.0
2020-07-21 15:35:00,40.55,40.61,40.53,40.57,6947.0,40.15,40.2094,40.1302,40.1698,6947.0
2020-07-21 15:40:00,40.57,40.66,40.55,40.66,8762.0,40.1698,40.2589,40.15,40.2589,8762.0
2020-07-21 15:45:00,40.65,40.73,40.64,40.66,13234.0,40.249,40.3282,40.2391,40.2589,13234.0
2020-07-21 15:50:00,40.68,40.68,40.55,40.61,15020.0,40.2787,40.2787,40.15,40.2094,15020.0
2020-07-21 15:55:00,40.61,40.65,40.56,40.62,43581.0,40.2094,40.249,40.1599,40.2193,43581.0
2020-07-22 09:30:00,40.35,40.63,40.35,40.63,5684.0,39.952,40.2292,39.952,40.2292,5684.0
2020-07-22 09:35:00,40.48,40.69,40.39,40.54,6669.0,40.0807,40.2886,39.9916,40.1401,6669.0
2020-07-22 09:40:00,40.61,40.7,40.59,40.7,2066.0,40.2094,40.2985,40.1896,40.2985,2066.0
2020-07-22 09:45:00,40.72,40.81,40.72,40.8,3245.0,40.3183,40.4075,40.3183,40.3976,3245.0
2020-07-22 09:50:00,40.8,40.83,40.76,40.79,3982.0,40.3976,40.4273,40.358,40.3877,3982.0
2020-07-22 09:55:00,40.8,40.82,40.74,40.74,2000.0,40.3976,40.4174,40.3381,40.3381,2000.0
2020-07-22 10:00:00,40.72,40.72,40.61,40.61,3014.0,40.3183,40.3183,40.2094,40.2094,3014.0
2020-07-22 10:05:00,40.63,40.78,40.61,40.77,4778.0,40.2292,40.3778,40.2094,40.3679,4778.0
2020-07-22 10:10:00,40.78,40.8,40.73,40.75,5450.0,40.3778,40.3976,40.3282,40.3481,5450.0
2020-07-22 10:15:00,40.76,40.81,40.71,40.71,4905.0,40.358,40.4075,40.3084,40.3084,4905.0
2020-07-22 10:20:00,40.67,40.7,40.62,40.7,4256.0,40.2688,40.2985,40.2193,40.2985,4256.0
2020-07-22 10:25:00,40.7,40.73,40.64,40.73,6500.0,40.2985,40.3282,40.2391,40.3282,6500.0
2020-07-22 10:30:00,40.73,40.83,40.73,40.79,7312.0,40.3282,40.4273,40.3282,40.3877,7312.0
2020-07-22 10:35:00,40.79,40.93,40.78,40.93,10235.0,40.3877,40.5263,40.3778,40.5263,10235.0
2020-07-22 10:40:00,40.91,40.94,40.9,40.92,6209.0,40.5065,40.5362,40.4966,40.5164,6209.0
2020-07-22 10:45:00,40.92,40.97,40.86,40.86,7696.0,40.5164,40.5659,40.457,40.457,7696.0
2020-07-22 10:50:00,40.84,40.96,40.77,40.96,26403.0,40.4372,40.556,40.3679,40.556,26403.0
2020-07-22 10:55:00,40.96,41.03,40.93,41.01,8929.0,40.556,40.6253,40.5263,40.6055,8929.0
2020-07-22 11:00:00,41.03,41.08,40.92,40.93,16755.0,40.6253,40.6748,40.5164,40.5263,16755.0
2020-07-22 11:05:00,40.98,41.08,40.96,40.97,2836.0,40.5758,40.6748,40.556,40.5659,2836.0
2020-07-22 11:10:00,41.02,41.02,40.9,40.9,1600.0,40.6154,40.6154,40.4966,40.4966,1600.0
2020-07-22 11:15:00,40.93,40.97,40.92,40.93,2776.0,40.5263,40.5659,40.5164,40.5263,2776.0
2020-07-22 11:20:00,40.94,40.97,40.91,40.91,3200.0,40.5362,40.5659,40.5065,40.5065,3200.0
2020-07-22 11:25:00,40.93,40.97,40.91,40.97,1438.0,40.5263,40.5659,40.5065,40.5659,1438.0
2020-07-22 11:30:00,40.96,40.97,40.92,40.96,5176.0,40.556,40.5659,40.5164,40.556,5176.0
2020-07-22 11:35:00,40.94,40.94,40.91,40.92,3134.0,40.5362,40.5362,40.5065,40.5164,3134.0
2020-07-22 11:40:00,40.92,40.97,40.91,40.96,2589.0,40.5164,40.5659,40.5065,40.556,2589.0
2020-07-22 11:45:00,40.97,41.02,40.94,40.96,10928.0,40.5659,40.6154,40.5362,40.556,10928.0
2020-07-22 11:50:00,40.98,41.0,40.96,40.97,2908.0,40.5758,40.5956,40.556,40.5659,2908.0
2020-07-22 11:55:00,40.97,40.98,40.94,40.96,2337.0,40.5659,40.5758,40.5362,40.556,2337.0
2020-07-22 12:00:00,41.01,41.01,40.94,40.94,3162.0,40.6055,40.6055,40.5362,40.5362,3162.0
2020-07-22 12:05:00,40.95,40.96,40.91,40.91,3150.0,40.5461,40.556,40.5065,40.5065,3150.0
2020-07-22 12:10:00,40.9,40.99,40.9,40.99,1200.0,40.4966,40.5857,40.4966,40.5857,1200.0
2020-07-22 12:15:00,41.01,41.05,40.98,41.05,3581.0,40.6055,40.6451,40.5758,40.6451,3581.0
2020-07-22 12:20:00,41.02,41.06,41.02,41.06,2076.0,40.6154,40.655,40.6154,40.655,2076.0
2020-07-22 12:25:00,41.05,41.08,41.04,41.07,7200.0,40.6451,40.6748,40.6352,40.6649,7200.0
2020-07-22 12:30:00,41.06,41.07,41.03,41.05,2463.0,40.655,40.6649,40.6253,40.6451,2463.0
2020-07-22 12:35:00,41.06,41.1,41.05,41.1,2050.0,40.655,40.6946,40.6451,40.6946,2050.0
2020-07-22 12:40:00,41.07,41.08,41.03,41.04,2058.0,40.6649,40.6748,40.6253,40.6352,2058.0
2020-07-22 12:45:00,41.05,41.05,41.01,41.01,2367.0,40.6451,40.6451,40.6055,40.6055,2367.0
2020-07-22 12:50:00,41.0,41.0,40.96,40.96,4516.0,40.5956,40.5956,40.556,40.556,4516.0
2020-07-22 12:55:00,40.97,41.02,40.97,41.0,2523.0,40.5659,40.6154,40.5659,40.5956,2523.0
2020-07-22 13:00:00,41.0,41.0,40.98,40.98,3360.0,40.5956,40.5956,40.5758,40.5758,3360.0
2020-07-22 13:05:00,40.98,41.0,40.97,40.98,3479.0,40.5758,40.5956,40.5659,40.5758,3479.0
2020-07-22 13:10:00,40.98,40.98,40.93,40.98,5804.0,40.5758,40.5758,40.5263,40.5758,5804.0
2020-07-22 13:15:00,40.99,40.99,40.97,40.99,600.0,40.5857,40.5857,40.5659,40.5857,600.0
2020-07-22 13:20:00,40.98,40.99,40.9,40.9,9464.0,40.5758,40.5857,40.4966,40.4966,9464.0
2020-07-22 13:25:00,40.89,40.93,40.85,40.93,4424.0,40.4867,40.5263,40.4471,40.5263,4424.0
2020-07-22 13:30:00,40.91,41.01,40.91,41.01,2653.0,40.5065,40.6055,40.5065,40.6055,2653.0
2020-07-22 13:35:00,41.0,41.01,40.97,40.97,2309.0,40.5956,40.6055,40.5659,40.5659,2309.0
2020-07-22 13:40:00,40.95,41.0,40.95,40.98,1106.0,40.5461,40.5956,40.5461,40.5758,1106.0
2020-07-22 13:45:00,40.99,41.01,40.92,40.92,4058.0,40.5857,40.6055,40.5164,40.5164,4058.0
2020-07-22 13:50:00,40.93,40.98,40.92,40.98,4305.0,40.5263,40.5758,40.5164,40.5758,4305.0
2020-07-22 13:55:00,40.97,40.97,40.92,40.94,2756.0,40.5659,40.5659,40.5164,40.5362,2756.0
2020-07-22 14:00:00,40.92,40.93,40.9,40.92,2914.0,40.5164,40.5263,40.4966,40.5164,2914.0
2020-07-22 14:05:00,40.9,40.93,40.88,40.92,2858.0,40.4966,40.5263,40.4768,40.5164,2858.0
2020-07-22 14:10:00,40.93,40.93,40.86,40.91,3400.0,40.5263,40.5263,40.457,40.5065,3400.0
2020-07-22 14:15:00,40.91,40.91,40.88,40.89,2447.0,40.5065,40.5065,40.4768,40.4867,2447.0
2020-07-22 14:20:00,40.88,40.89,40.87,40.88,1980.0,40.4768,40.4867,40.4669,40.4768,1980.0
2020-07-22 14:25:00,40.88,40.9,40.88,40.88,3259.0,40.4768,40.4966,40.4768,40.4768,3259.0
2020-07-22 14:30:00,40.91,40.96,40.89,40.94,4282.0,40.5065,40.556,40.4867,40.5362,4282.0
2020-07-22 14:35:00,40.92,40.95,40.92,40.95,2702.0,40.5164,40.5461,40.5164,40.5461,2702.0
2020-07-22 14:40:00,40.96,40.96,40.91,40.94,3266.0,40.556,40.556,40.5065,40.5362,3266.0
2020-07-22 14:45:00,40.93,40.94,40.93,40.93,2700.0,40.5263,40.5362,40.5263,40.5263,2700.0
2020-07-22 14:50:00,40.94,40.98,40.93,40.98,2115.0,40.5362,40.5758,40.5263,40.5758,2115.0
2020-07-22 14:55:00,40.97,40.98,40.95,40.96,4135.0,40.5659,40.5758,40.5461,40.556,4135.0
2020-07-22 15:00:00,40.98,40.99,40.92,40.93,2309.0,40.5758,40.5857,40.5164,40.5263,2309.0
2020-07-22 15:05:00,40.91,40.93,40.9,40.91,3590.0,40.5065,40.5263,40.4966,40.5065,3590.0
2020-07-22 15:10:00,40.9,40.99,40.88,40.99,6016.0,40.4966,40.5857,40.4768,40.5857,6016.0
2020-07-22 15:15:00,41.0,41.02,40.95,40.96,4289.0,40.5956,40.6154,40.5461,40.556,4289.0
2020-07-22 15:20:00,40.96,40.96,40.94,40.95,3100.0,40.556,40.556,40.5362,40.5461,3100.0
2020-07-22 15:25:00,40.95,40.98,40.95,40.97,3420.0,40.5461,40.5758,40.5461,40.5659,3420.0
2020-07-22 15:30:00,40.97,40.97,40.93,40.93,5582.0,40.5659,40.5659,40.5263,40.5263,5582.0
2020-07-22 15:35:00,40.94,40.97,40.92,40.94,7640.0,40.5362,40.5659,40.5164,40.5362,7640.0
2020-07-22 15:40:00,40.94,40.96,40.93,40.95,6724.0,40.5362,40.556,40.5263,40.5461,6724.0
2020-07-22 15:45:00,40.95,40.98,40.94,40.95,9237.0,40.5461,40.5758,40.5362,40.5461,9237.0
2020-07-22 15:50:00,40.96,40.98,40.93,40.96,13849.0,40.556,40.5758,40.5263,40.556,13849.0
2020-07-22 15:55:00,40.96,40.96,40.89,40.89,30382.0,40.556,40.556,40.4867,40.4867,30382.0
2020-07-23 09:30:00,40.79,41.06,40.79,40.96,10504.0,40.3877,40.655,40.3877,40.556,10504.0
2020-07-23 09:35:00,41.0,41.0,40.82,40.82,4662.0,40.5956,40.5956,40.4174,40.4174,4662.0
2020-07-23 09:40:00,40.76,40.94,40.76,40.87,3405.0,40.358,40.5362,40.358,40.4669,3405.0
2020-07-23 09:45:00,40.89,40.96,40.85,40.88,4400.0,40.4867,40.556,40.4471,40.4768,4400.0
2020-07-23 09:50:00,40.88,41.1,40.85,41.1,13457.0,40.4768,40.6946,40.4471,40.6946,13457.0
2020-07-23 09:55:00,41.07,41.28,41.07,41.28,3815.0,40.6649,40.8728,40.6649,40.8728,3815.0
2020-07-23 10:00:00,41.29,41.36,41.23,41.3,13265.0,40.8827,40.952,40.8233,40.8926,13265.0
2020-07-23 10:05:00,41.31,41.33,41.22,41.24,11268.0,40.9025,40.9223,40.8134,40.8332,11268.0
2020-07-23 10:10:00,41.22,41.3,41.12,41.27,12901.0,40.8134,40.8926,40.7144,40.8629,12901.0
2020-07-23 10:15:00,41.29,41.33,41.26,41.26,8103.0,40.8827,40.9223,40.853,40.853,8103.0
2020-07-23 10:20:00,41.24,41.24,41.11,41.19,11850.0,40.8332,40.8332,40.7045,40.7837,11850.0
2020-07-23 10:25:00,41.19,41.21,41.17,41.21,1400.0,40.7837,40.8035,40.7639,40.8035,1400.0
2020-07-23 10:30:00,41.21,41.22,41.19,41.2,2204.0,40.8035,40.8134,40.7837,40.7936,2204.0
2020-07-23 10:35:00,41.16,41.16,41.07,41.09,2000.0,40.754,40.754,40.6649,40.6847,2000.0
2020-07-23 10:40:00,41.11,41.19,41.08,41.19,7966.0,40.7045,40.7837,40.6748,40.7837,7966.0
2020-07-23 10:45:00,41.21,41.27,41.19,41.27,4176.0,40.8035,40.8629,40.7837,40.8629,4176.0
2020-07-23 10:50:00,41.27,41.31,41.24,41.27,3260.0,40.8629,40.9025,40.8332,40.8629,3260.0
2020-07-23 10:55:00,41.23,41.24,41.22,41.23,550.0,40.8233,40.8332,40.8134,40.8233,550.0
2020-07-23 11:00:00,41.2,41.3,41.2,41.26,2207.0,40.7936,40.8926,40.7936,40.853,2207.0
2020-07-23 11:05:00,41.23,41.27,41.16,41.26,2935.0,40.8233,40.8629,40.754,40.853,2935.0
2020-07-23 11:10:00,41.24,41.3,41.23,41.29,9661.0,40.8332,40.8926,40.8233,40.8827,9661.0
2020-07-23 11:15:00,41.28,41.29,41.25,41.27,2500.0,40.8728,40.8827,40.8431,40.8629,2500.0
2020-07-23 11:20:00,41.25,41.28,41.24,41.28,4349.0,40.8431,40.8728,40.8332,40.8728,4349.0
2020-07-23 11:25:00,41.28,41.3,41.23,41.3,4487.0,40.8728,40.8926,40.8233,40.8926,4487.0
2020-07-23 11:30:00,41.35,41.45,41.34,41.45,6793.0,40.9421,41.0411,40.9322,41.0411,6793.0
2020-07-23 11:35:00,41.45,41.45,41.4,41.45,9385.0,41.0411,41.0411,40.9916,41.0411,9385.0
2020-07-23 11:40:00,41.44,41.47,41.39,41.41,3762.0,41.0312,41.0609,40.9817,41.0015,3762.0
2020-07-23 11:45:00,41.4,41.46,41.39,41.44,5966.0,40.9916,41.051,40.9817,41.0312,5966.0
2020-07-23 11:50:00,41.44,41.44,41.43,41.44,1699.0,41.0312,41.0312,41.0213,41.0312,1699.0
2020-07-23 11:55:00,41.45,41.53,41.45,41.53,21981.0,41.0411,41.1204,41.0411,41.1204,21981.0
2020-07-23 12:00:00,41.54,41.55,41.43,41.43,2491.0,41.1303,41.1402,41.0213,41.0213,2491.0
2020-07-23 12:05:00,41.39,41.39,41.33,41.34,4511.0,40.9817,40.9817,40.9223,40.9322,4511.0
2020-07-23 12:10:00,41.32,41.46,41.32,41.41,6417.0,40.9124,41.051,40.9124,41.0015,6417.0
2020-07-23 12:15:00,41.42,41.42,41.37,41.39,3104.0,41.0114,41.0114,40.9619,40.9817,3104.0
2020-07-23 12:20:00,41.38,41.48,41.38,41.48,5243.0,40.9718,41.0708,40.9718,41.0708,5243.0
2020-07-23 12:25:00,41.45,41.48,41.42,41.44,7800.0,41.0411,41.0708,41.0114,41.0312,7800.0
2020-07-23 12:30:00,41.45,41.5,41.43,41.5,2145.0,41.0411,41.0907,41.0213,41.0907,2145.0
2020-07-23 12:35:00,41.5,41.59,41.47,41.58,8163.0,41.0907,41.1798,41.0609,41.1699,8163.0
2020-07-23 12:40:00,41.57,41.61,41.56,41.58,12901.0,41.16,41.1996,41.1501,41.1699,12901.0
2020-07-23 12:45:00,41.57,41.58,41.46,41.46,5324.0,41.16,41.1699,41.051,41.051,5324.0
2020-07-23 12:50:00,41.43,41.49,41.39,41.47,6165.0,41.0213,41.0808,40.9817,41.0609,6165.0
2020-07-23 12:55:00,41.48,41.49,41.39,41.39,1761.0,41.0708,41.0808,40.9817,40.9817,1761.0
2020-07-23 13:00:00,41.36,41.42,41.36,41.42,1334.0,40.952,41.0114,40.952,41.0114,1334.0
2020-07-23 13:05:00,41.41,41.41,41.37,41.38,3523.0,41.0015,41.0015,40.9619,40.9718,3523.0
2020-07-23 13:10:00,41.38,41.44,41.37,41.43,1300.0,40.9718,41.0312,40.9619,41.0213,1300.0
2020-07-23 13:15:00,41.44,41.45,41.42,41.44,3714.0,41.0312,41.0411,41.0114,41.0312,3714.0
2020-07-23 13:20:00,41.41,41.41,41.38,41.38,1740.0,41.0015,41.0015,40.9718,40.9718,1740.0
2020-07-23 13:25:00,41.37,41.41,41.36,41.39,1812.0,40.9619,41.0015,40.952,40.9817,1812.0
2020-07-23 13:30:00,41.39,41.43,41.33,41.41,9881.0,40.9817,41.0213,40.9223,41.0015,9881.0
2020-07-23 13:35:00,41.41,41.42,41.37,41.38,5228.0,41.0015,41.0114,40.9619,40.9718,5228.0
2020-07-23 13:40:00,41.36,41.39,41.24,41.24,5702.0,40.952,40.9817,40.8332,40.8332,5702.0
2020-07-23 13:45:00,41.24,41.31,41.22,41.22,4071.0,40.8332,40.9025,40.8134,40.8134,4071.0
2020-07-23 13:50:00,41.23,41.25,41.15,41.19,3842.0,40.8233,40.8431,40.7441,40.7837,3842.0
2020-07-23 13:55:00,41.18,41.21,41.16,41.21,3018.0,40.7738,40.8035,40.754,40.8035,3018.0
2020-07-23 14:00:00,41.23,41.26,41.15,41.2,5314.0,40.8233,40.853,40.7441,40.7936,5314.0
2020-07-23 14:05:00,41.21,41.24,41.17,41.22,6346.0,40.8035,40.8332,40.7639,40.8134,6346.0
2020-07-23 14:10:00,41.19,41.21,41.11,41.12,11138.0,40.7837,40.8035,40.7045,40.7144,11138.0
2020-07-23 14:15:00,41.12,41.18,41.08,41.16,11306.0,40.7144,40.7738,40.6748,40.754,11306.0
2020-07-23 14:20:00,41.16,41.21,41.09,41.21,6933.0,40.754,40.8035,40.6847,40.8035,6933.0
2020-07-23 14:25:00,41.21,41.24,41.16,41.24,8777.0,40.8035,40.8332,40.754,40.8332,8777.0
2020-07-23 14:30:00,41.21,41.33,41.18,41.27,12048.0,40.8035,40.9223,40.7738,40.8629,12048.0
2020-07-23 14:35:00,41.28,41.3,41.24,41.24,13684.0,40.8728,40.8926,40.8332,40.8332,13684.0
2020-07-23 14:40:00,41.25,41.33,41.24,41.28,5129.0,40.8431,40.9223,40.8332,40.8728,5129.0
2020-07-23 14:45:00,41.27,41.32,41.21,41.32,10990.0,40.8629,40.9124,40.8035,40.9124,10990.0
2020-07-23 14:50:00,41.34,41.37,41.31,41.34,6419.0,40.9322,40.9619,40.9025,40.9322,6419.0
2020-07-23 14:55:00,41.35,41.35,41.3,41.3,11069.0,40.9421,40.9421,40.8926,40.8926,11069.0
2020-07-23 15:00:00,41.31,41.36,41.31,41.35,8981.0,40.9025,40.952,40.9025,40.9421,8981.0
2020-07-23 15:05:00,41.36,41.36,41.26,41.27,9159.0,40.952,40.952,40.853,40.8629,9159.0
2020-07-23 15:10:00,41.27,41.36,41.27,41.31,9633.0,40.8629,40.952,40.8629,40.9025,9633.0
2020-07-23 15:15:00,41.3,41.33,41.28,41.32,7433.0,40.8926,40.9223,40.8728,40.9124,7433.0
2020-07-23 15:20:00,41.32,41.34,41.22,41.22,6690.0,40.9124,40.9322,40.8134,40.8134,6690.0
2020-07-23 15:25:00,41.23,41.27,41.16,41.25,6380.0,40.8233,40.8629,40.754,40.8431,6380.0
2020-07-23 15:30:00,41.24,41.28,41.13,41.26,11589.0,40.8332,40.8728,40.7243,40.853,11589.0
2020-07-23 15:35:00,41.25,41.28,41.21,41.22,12345.0,40.8431,40.8728,40.8035,40.8134,12345.0
2020-07-23 15:40:00,41.21,41.24,41.19,41.22,7897.0,40.8035,40.8332,40.7837,40.8134,7897.0
2020-07-23 15:45:00,41.23,41.24,41.17,41.19,12813.0,40.8233,40.8332,40.7639,40.7837,12813.0
2020-07-23 15:50:00,41.15,41.16,41.03,41.15,21755.0,40.7441,40.754,40.6253,40.7441,21755.0
2020-07-23 15:55:00,41.15,41.2,41.11,41.14,62151.0,40.7441,40.7936,40.7045,40.7342,62151.0
2020-07-24 09:30:00,41.34,41.34,41.02,41.02,8627.0,40.9322,40.9322,40.6154,40.6154,8627.0
2020-07-24 09:35:00,40.97,41.05,40.91,40.94,4015.0,40.5659,40.6451,40.5065,40.5362,4015.0
2020-07-24 09:40:00,40.96,41.03,40.77,40.77,4763.0,40.556,40.6253,40.3679,40.3679,4763.0
2020-07-24 09:45:00,40.75,41.02,40.7,40.99,6775.0,40.3481,40.6154,40.2985,40.5857,6775.0
2020-07-24 09:50:00,41.01,41.04,40.84,40.84,1900.0,40.6055,40.6352,40.4372,40.4372,1900.0
2020-07-24 09:55:00,40.9,41.01,40.87,40.96,3553.0,40.4966,40.6055,40.4669,40.556,3553.0
2020-07-24 10:00:00,40.93,40.96,40.87,40.93,2400.0,40.5263,40.556,40.4669,40.5263,2400.0
2020-07-24 10:05:00,40.93,40.98,40.91,40.98,4075.0,40.5263,40.5758,40.5065,40.5758,4075.0
2020-07-24 10:10:00,41.02,41.11,41.0,41.11,7721.0,40.6154,40.7045,40.5956,40.7045,7721.0
2020-07-24 10:15:00,41.08,41.1,41.04,41.07,5605.0,40.6748,40.6946,40.6352,40.6649,5605.0
2020-07-24 10:20:00,41.04,41.04,40.93,41.03,3371.0,40.6352,40.6352,40.5263,40.6253,3371.0
2020-07-24 10:25:00,41.02,41.05,40.91,40.97,10219.0,40.6154,40.6451,40.5065,40.5659,10219.0
2020-07-24 10:30:00,40.99,40.99,40.72,40.72,8218.0,40.5857,40.5857,40.3183,40.3183,8218.0
2020-07-24 10:35:00,40.73,40.84,40.69,40.73,13016.0,40.3282,40.4372,40.2886,40.3282,13016.0
2020-07-24 10:40:00,40.74,40.82,40.73,40.78,8802.0,40.3381,40.4174,40.3282,40.3778,8802.0
2020-07-24 10:45:00,40.79,40.79,40.62,40.68,16080.0,40.3877,40.3877,40.2193,40.2787,16080.0
2020-07-24 10:50:00,40.68,40.72,40.63,40.71,9175.0,40.2787,40.3183,40.2292,40.3084,9175.0
2020-07-24 10:55:00,40.71,40.71,40.59,40.64,6225.0,40.3084,40.3084,40.1896,40.2391,6225.0
2020-07-24 11:00:00,40.63,40.8,40.63,40.79,4277.0,40.2292,40.3976,40.2292,40.3877,4277.0
2020-07-24 11:05:00,40.77,40.8,40.74,40.78,4628.0,40.3679,40.3976,40.3381,40.3778,4628.0
2020-07-24 11:10:00,40.79,40.84,40.79,40.81,2600.0,40.3877,40.4372,40.3877,40.4075,2600.0
2020-07-24 11:15:00,40.8,40.85,40.79,40.79,2975.0,40.3976,40.4471,40.3877,40.3877,2975.0
2020-07-24 11:20:00,40.81,40.82,40.71,40.73,3690.0,40.4075,40.4174,40.3084,40.3282,3690.0
2020-07-24 11:25:00,40.73,40.77,40.71,40.73,2900.0,40.3282,40.3679,40.3084,40.3282,2900.0
2020-07-24 11:30:00,40.74,40.74,40.59,40.59,3400.0,40.3381,40.3381,40.1896,40.1896,3400.0
2020-07-24 11:35:00,40.62,40.74,40.62,40.69,5485.0,40.2193,40.3381,40.2193,40.2886,5485.0
2020-07-24 11:40:00,40.64,40.69,40.62,40.69,1339.0,40.2391,40.2886,40.2193,40.2886,1339.0
2020-07-24 11:45:00,40.69,40.72,40.65,40.66,2575.0,40.2886,40.3183,40.249,40.2589,2575.0
2020-07-24 11:50:00,40.67,40.72,40.67,40.72,2591.0,40.2688,40.3183,40.2688,40.3183,2591.0
2020-07-24 11:55:00,40.73,40.75,40.64,40.64,3906.0,40.3282,40.3481,40.2391,40.2391,3906.0
2020-07-24 12:00:00,40.66,40.67,40.62,40.64,3800.0,40.2589,40.2688,40.2193,40.2391,3800.0
2020-07-24 12:05:00,40.63,40.63,40.57,40.6,2954.0,40.2292,40.2292,40.1698,40.1995,2954.0
2020-07-24 12:10:00,40.61,40.68,40.6,40.65,3220.0,40.2094,40.2787,40.1995,40.249,3220.0
2020-07-24 12:15:00,40.69,40.76,40.69,40.73,3880.0,40.2886,40.358,40.2886,40.3282,3880.0
2020-07-24 12:20:00,40.73,40.77,40.73,40.75,1800.0,40.3282,40.3679,40.3282,40.3481,1800.0
2020-07-24 12:25:00,40.77,40.81,40.74,40.74,4845.0,40.3679,40.4075,40.3381,40.3381,4845.0
2020-07-24 12:30:00,40.75,40.79,40.74,40.79,1703.0,40.3481,40.3877,40.3381,40.3877,1703.0
2020-07-24 12:35:00,40.81,40.81,40.76,40.76,1740.0,40.4075,40.4075,40.358,40.358,1740.0
2020-07-24 12:40:00,40.74,40.74,40.71,40.73,2700.0,40.3381,40.3381,40.3084,40.3282,2700.0
2020-07-24 12:45:00,40.73,40.74,40.68,40.69,2000.0,40.3282,40.3381,40.2787,40.2886,2000.0
2020-07-24 12:50:00,40.68,40.73,40.68,40.69,2201.0,40.2787,40.3282,40.2787,40.2886,2201.0
2020-07-24 12:55:00,40.68,40.73,40.67,40.72,1801.0,40.2787,40.3282,40.2688,40.3183,1801.0
2020-07-24 13:00:00,40.73,40.73,40.71,40.72,1979.0,40.3282,40.3282,40.3084,40.3183,1979.0
2020-07-24 13:05:00,40.72,40.72,40.61,40.65,1700.0,40.3183,40.3183,40.2094,40.249,1700.0
2020-07-24 13:10:00,40.65,40.67,40.63,40.63,1400.0,40.249,40.2688,40.2292,40.2292,1400.0
2020-07-24 13:15:00,40.63,40.66,40.63,40.66,2065.0,40.2292,40.2589,40.2292,40.2589,2065.0
2020-07-24 13:20:00,40.66,40.69,40.65,40.67,1265.0,40.2589,40.2886,40.249,40.2688,1265.0
2020-07-24 13:25:00,40.67,40.7,40.67,40.7,1610.0,40.2688,40.2985,40.2688,40.2985,1610.0
2020-07-24 13:30:00,40.69,40.7,40.67,40.68,3045.0,40.2886,40.2985,40.2688,40.2787,3045.0
2020-07-24 13:35:00,40.68,40.71,40.68,40.69,1800.0,40.2787,40.3084,40.2787,40.2886,1800.0
2020-07-24 13:40:00,40.69,40.69,40.65,40.66,2110.0,40.2886,40.2886,40.249,40.2589,2110.0
2020-07-24 13:45:00,40.65,40.69,40.65,40.67,1100.0,40.249,40.2886,40.249,40.2688,1100.0
2020-07-24 13:50:00,40.67,40.72,40.67,40.72,1500.0,40.2688,40.3183,40.2688,40.3183,1500.0
2020-07-24 13:55:00,40.72,40.72,40.69,40.7,3202.0,40.3183,40.3183,40.2886,40.2985,3202.0
2020-07-24 14:00:00,40.7,40.72,40.69,40.7,2702.0,40.2985,40.3183,40.2886,40.2985,2702.0
2020-07-24 14:05:00,40.7,40.71,40.68,40.69,4355.0,40.2985,40.3084,40.2787,40.2886,4355.0
2020-07-24 14:10:00,40.7,40.7,40.61,40.63,4247.0,40.2985,40.2985,40.2094,40.2292,4247.0
2020-07-24 14:15:00,40.63,40.68,40.63,40.67,4300.0,40.2292,40.2787,40.2292,40.2688,4300.0
2020-07-24 14:20:00,40.66,40.66,40.63,40.65,2600.0,40.2589,40.2589,40.2292,40.249,2600.0
2020-07-24 14:25:00,40.64,40.7,40.64,40.68,3700.0,40.2391,40.2985,40.2391,40.2787,3700.0
2020-07-24 14:30:00,40.68,40.69,40.65,40.65,5121.0,40.2787,40.2886,40.249,40.249,5121.0
2020-07-24 14:35:00,40.66,40.7,40.65,40.69,3465.0,40.2589,40.2985,40.249,40.2886,3465.0
2020-07-24 14:40:00,40.7,40.7,40.64,40.66,3801.0,40.2985,40.2985,40.2391,40.2589,3801.0
2020-07-24 14:45:00,40.66,40.68,40.66,40.66,1239.0,40.2589,40.2787,40.2589,40.2589,1239.0
2020-07-24 14:50:00,40.66,40.67,40.63,40.64,2451.0,40.2589,40.2688,40.2292,40.2391,2451.0
2020-07-24 14:55:00,40.65,40.66,40.63,40.65,4038.0,40.249,40.2589,40.2292,40.249,4038.0
2020-07-24 15:00:00,40.66,40.7,40.65,40.7,3916.0,40.2589,40.2985,40.249,40.2985,3916.0
2020-07-24 15:05:00,40.69,40.71,40.68,40.7,2964.0,40.2886,40.3084,40.2787,40.2985,2964.0
2020-07-24 15:10:00,40.7,40.72,40.7,40.7,2840.0,40.2985,40.3183,40.2985,40.2985,2840.0
2020-07-24 15:15:00,40.7,40.7,40.59,40.59,4188.0,40.2985,40.2985,40.1896,40.1896,4188.0
2020-07-24 15:20:00,40.6,40.63,40.59,40.59,5083.0,40.1995,40.2292,40.1896,40.1896,5083.0
2020-07-24 15:25:00,40.58,40.62,40.57,40.57,4643.0,40.1797,40.2193,40.1698,40.1698,4643.0
2020-07-24 15:30:00,40.58,40.61,40.54,40.55,6805.0,40.1797,40.2094,40.1401,40.15,6805.0
2020-07-24 15:35:00,40.54,40.67,40.54,40.65,6734.0,40.1401,40.2688,40.1401,40.249,6734.0
2020-07-24 15:40:00,40.67,40.7,40.66,40.66,5868.0,40.2688,40.2985,40.2589,40.2589,5868.0
2020-07-24 15:45:00,40.66,40.69,40.64,40.68,11425.0,40.2589,40.2886,40.2391,40.2787,11425.0
2020-07-24 15:50:00,40.67,40.75,40.65,40.72,12487.0,40.2688,40.3481,40.249,40.3183,12487.0
2020-07-24 15:55:00,40.72,40.74,40.67,40.7,40968.0,40.3183,40.3381,40.2688,40.2985,40968.0
2020-07-27 09:30:00,40.56,40.56,40.07,40.07,8898.0,40.1599,40.1599,39.6748,39.6748,8898.0
2020-07-27 09:35:00,40.15,40.28,40.14,40.25,3946.0,39.754,39.8827,39.7441,39.853,3946.0
2020-07-27 09:40:00,40.24,40.34,40.24,40.3,2000.0,39.8431,39.9421,39.8431,39.9025,2000.0
2020-07-27 09:45:00,40.33,40.56,40.33,40.52,3238.0,39.9322,40.1599,39.9322,40.1203,3238.0
2020-07-27 09:50:00,40.51,40.72,40.51,40.68,6482.0,40.1104,40.3183,40.1104,40.2787,6482.0
2020-07-27 09:55:00,40.65,40.82,40.65,40.81,4481.0,40.249,40.4174,40.249,40.4075,4481.0
2020-07-27 10:00:00,40.82,40.95,40.8,40.91,8019.0,40.4174,40.5461,40.3976,40.5065,8019.0
2020-07-27 10:05:00,40.95,40.97,40.89,40.92,7255.0,40.5461,40.5659,40.4867,40.5164,7255.0
2020-07-27 10:10:00,40.94,41.07,40.94,41.01,5863.0,40.5362,40.6649,40.5362,40.6055,5863.0
2020-07-27 10:15:00,41.03,41.06,40.95,41.04,5247.0,40.6253,40.655,40.5461,40.6352,5247.0
2020-07-27 10:20:00,41.04,41.05,40.97,40.97,8162.0,40.6352,40.6451,40.5659,40.5659,8162.0
2020-07-27 10:25:00,40.98,41.15,40.98,41.15,10188.0,40.5758,40.7441,40.5758,40.7441,10188.0
2020-07-27 10:30:00,41.14,41.14,41.01,41.06,13356.0,40.7342,40.7342,40.6055,40.655,13356.0
2020-07-27 10:35:00,41.04,41.09,41.04,41.05,6258.0,40.6352,40.6847,40.6352,40.6451,6258.0
2020-07-27 10:40:00,41.07,41.11,41.02,41.11,15078.0,40.6649,40.7045,40.6154,40.7045,15078.0
2020-07-27 10:45:00,41.11,41.11,41.04,41.07,4979.0,40.7045,40.7045,40.6352,40.6649,4979.0
2020-07-27 10:50:00,41.08,41.1,41.04,41.06,7518.0,40.6748,40.6946,40.6352,40.655,7518.0
2020-07-27 10:55:00,41.06,41.07,41.0,41.05,10461.0,40.655,40.6649,40.5956,40.6451,10461.0
2020-07-27 11:00:00,41.04,41.08,41.02,41.06,6208.0,40.6352,40.6748,40.6154,40.655,6208.0
2020-07-27 11:05:00,41.06,41.08,40.95,40.95,9590.0,40.655,40.6748,40.5461,40.5461,9590.0
2020-07-27 11:10:00,40.95,40.95,40.81,40.88,6411.0,40.5461,40.5461,40.4075,40.4768,6411.0
2020-07-27 11:15:00,40.87,40.87,40.82,40.84,4919.0,40.4669,40.4669,40.4174,40.4372,4919.0
2020-07-27 11:20:00,40.83,40.87,40.81,40.81,4001.0,40.4273,40.4669,40.4075,40.4075,4001.0
2020-07-27 11:25:00,40.81,40.82,40.73,40.82,3409.0,40.4075,40.4174,40.3282,40.4174,3409.0
2020-07-27 11:30:00,40.82,40.84,40.76,40.78,4223.0,40.4174,40.4372,40.358,40.3778,4223.0
2020-07-27 11:35:00,40.75,40.75,40.67,40.73,4431.0,40.3481,40.3481,40.2688,40.3282,4431.0
2020-07-27 11:40:00,40.71,40.72,40.68,40.68,4100.0,40.3084,40.3183,40.2787,40.2787,4100.0
2020-07-27 11:45:00,40.68,40.7,40.62,40.69,6772.0,40.2787,40.2985,40.2193,40.2886,6772.0
2020-07-27 11:50:00,40.7,40.75,40.68,40.7,6413.0,40.2985,40.3481,40.2787,40.2985,6413.0
2020-07-27 11:55:00,40.69,40.71,40.64,40.64,7946.0,40.2886,40.3084,40.2391,40.2391,7946.0
2020-07-27 12:00:00,40.66,40.68,40.64,40.65,3828.0,40.2589,40.2787,40.2391,40.249,3828.0
2020-07-27 12:05:00,40.65,40.7,40.64,40.7,5250.0,40.249,40.2985,40.2391,40.2985,5250.0
2020-07-27 12:10:00,40.73,40.76,40.72,40.73,2498.0,40.3282,40.358,40.3183,40.3282,2498.0
2020-07-27 12:15:00,40.75,40.77,40.74,40.74,2573.0,40.3481,40.3679,40.3381,40.3381,2573.0
2020-07-27 12:20:00,40.74,40.79,40.74,40.79,3000.0,40.3381,40.3877,40.3381,40.3877,3000.0
2020-07-27 12:25:00,40.78,40.83,40.74,40.83,2646.0,40.3778,40.4273,40.3381,40.4273,2646.0
2020-07-27 12:30:00,40.84,40.85,40.77,40.78,4568.0,40.4372,40.4471,40.3679,40.3778,4568.0
2020-07-27 12:35:00,40.79,40.84,40.78,40.78,4100.0,40.3877,40.4372,40.3778,40.3778,4100.0
2020-07-27 12:40:00,40.81,40.85,40.79,40.84,2585.0,40.4075,40.4471,40.3877,40.4372,2585.0
2020-07-27 12:45:00,40.84,40.85,40.83,40.85,2001.0,40.4372,40.4471,40.4273,40.4471,2001.0
2020-07-27 12:50:00,40.86,40.92,40.85,40.85,6067.0,40.457,40.5164,40.4471,40.4471,6067.0
2020-07-27 12:55:00,40.89,40.89,40.84,40.84,3640.0,40.4867,40.4867,40.4372,40.4372,3640.0
2020-07-27 13:00:00,40.85,40.86,40.8,40.82,6153.0,40.4471,40.457,40.3976,40.4174,6153.0
2020-07-27 13:05:00,40.84,40.84,40.78,40.82,6465.0,40.4372,40.4372,40.3778,40.4174,6465.0
2020-07-27 13:10:00,40.82,40.86,40.81,40.83,4701.0,40.4174,40.457,40.4075,40.4273,4701.0
2020-07-27 13:15:00,40.83,40.85,40.82,40.82,3559.0,40.4273,40.4471,40.4174,40.4174,3559.0
2020-07-27 13:20:00,40.83,40.86,40.82,40.86,2473.0,40.4273,40.457,40.4174,40.457,2473.0
2020-07-27 13:25:00,40.85,40.85,40.83,40.84,2369.0,40.4471,40.4471,40.4273,40.4372,2369.0
2020-07-27 13:30:00,40.85,40.89,40.85,40.89,3088.0,40.4471,40.4867,40.4471,40.4867,3088.0
2020-07-27 13:35:00,40.89,40.93,40.88,40.88,4101.0,40.4867,40.5263,40.4768,40.4768,4101.0
2020-07-27 13:40:00,40.9,40.91,40.86,40.91,5606.0,40.4966,40.5065,40.457,40.5065,5606.0
2020-07-27 13:45:00,40.92,40.93,40.9,40.91,2200.0,40.5164,40.5263,40.4966,40.5065,2200.0
2020-07-27 13:50:00,40.92,40.93,40.89,40.89,3041.0,40.5164,40.5263,40.4867,40.4867,3041.0
2020-07-27 13:55:00,40.9,40.94,40.89,40.91,3596.0,40.4966,40.5362,40.4867,40.5065,3596.0
2020-07-27 14:00:00,40.93,40.93,40.86,40.86,3788.0,40.5263,40.5263,40.457,40.457,3788.0
2020-07-27 14:05:00,40.85,40.89,40.85,40.89,2777.0,40.4471,40.4867,40.4471,40.4867,2777.0
2020-07-27 14:10:00,40.89,40.9,40.83,40.83,3447.0,40.4867,40.4966,40.4273,40.4273,3447.0
2020-07-27 14:15:00,40.83,40.83,40.78,40.8,3213.0,40.4273,40.4273,40.3778,40.3976,3213.0
2020-07-27 14:20:00,40.8,40.86,40.8,40.86,2471.0,40.3976,40.457,40.3976,40.457,2471.0
2020-07-27 14:25:00,40.87,40.87,40.79,40.81,4719.0,40.4669,40.4669,40.3877,40.4075,4719.0
2020-07-27 14:30:00,40.82,40.82,40.78,40.78,2300.0,40.4174,40.4174,40.3778,40.3778,2300.0
2020-07-27 14:35:00,40.78,40.86,40.78,40.86,5399.0,40.3778,40.457,40.3778,40.457,5399.0
2020-07-27 14:40:00,40.85,40.88,40.85,40.87,2519.0,40.4471,40.4768,40.4471,40.4669,2519.0
2020-07-27 14:45:00,40.88,40.88,40.8,40.85,5353.0,40.4768,40.4768,40.3976,40.4471,5353.0
2020-07-27 14:50:00,40.84,40.84,40.77,40.79,3761.0,40.4372,40.4372,40.3679,40.3877,3761.0
2020-07-27 14:55:00,40.8,40.84,40.8,40.8,3861.0,40.3976,40.4372,40.3976,40.3976,3861.0
2020-07-27 15:00:00,40.8,40.83,40.8,40.82,5071.0,40.3976,40.4273,40.3976,40.4174,5071.0
2020-07-27 15:05:00,40.82,40.86,40.82,40.86,2991.0,40.4174,40.457,40.4174,40.457,2991.0
2020-07-27 15:10:00,40.85,40.85,40.83,40.84,3026.0,40.4471,40.4471,40.4273,40.4372,3026.0
2020-07-27 15:15:00,40.84,40.89,40.84,40.88,3880.0,40.4372,40.4867,40.4372,40.4768,3880.0
2020-07-27 15:20:00,40.88,40.95,40.88,40.94,5367.0,40.4768,40.5461,40.4768,40.5362,5367.0
2020-07-27 15:25:00,40.94,40.98,40.93,40.96,4059.0,40.5362,40.5758,40.5263,40.556,4059.0
2020-07-27 15:30:00,40.98,40.98,40.96,40.97,3304.0,40.5758,40.5758,40.556,40.5659,3304.0
2020-07-27 15:35:00,40.96,40.97,40.93,40.94,7160.0,40.556,40.5659,40.5263,40.5362,7160.0
2020-07-27 15:40:00,40.94,40.99,40.94,40.98,8988.0,40.5362,40.5857,40.5362,40.5758,8988.0
2020-07-27 15:45:00,40.98,41.06,40.97,41.06,17290.0,40.5758,40.655,40.5659,40.655,17290.0
2020-07-27 15:50:00,41.06,41.08,40.97,41.07,23845.0,40.655,40.6748,40.5659,40.6649,23845.0
2020-07-27 15:55:00,41.09,41.12,41.05,41.09,42273.0,40.6847,40.7144,40.6451,40.6847,42273.0
2020-07-28 09:30:00,41.04,41.11,40.81,41.03,14370.0,40.6352,40.7045,40.4075,40.6253,14370.0
2020-07-28 09:35:00,41.03,41.09,40.85,40.85,2188.0,40.6253,40.6847,40.4471,40.4471,2188.0
2020-07-28 09:40:00,40.84,40.84,40.72,40.78,2100.0,40.4372,40.4372,40.3183,40.3778,2100.0
2020-07-28 09:45:00,40.76,40.84,40.74,40.81,1997.0,40.358,40.4372,40.3381,40.4075,1997.0
2020-07-28 09:50:00,40.79,40.86,40.78,40.83,2225.0,40.3877,40.457,40.3778,40.4273,2225.0
2020-07-28 09:55:00,40.73,40.79,40.72,40.79,3370.0,40.3282,40.3877,40.3183,40.3877,3370.0
2020-07-28 10:00:00,40.8,40.92,40.8,40.87,4400.0,40.3976,40.5164,40.3976,40.4669,4400.0
2020-07-28 10:05:00,40.85,40.86,40.79,40.85,3130.0,40.4471,40.457,40.3877,40.4471,3130.0
2020-07-28 10:10:00,40.86,40.89,40.79,40.79,3907.0,40.457,40.4867,40.3877,40.3877,3907.0
2020-07-28 10:15:00,40.8,40.88,40.8,40.85,9627.0,40.3976,40.4768,40.3976,40.4471,9627.0
2020-07-28 10:20:00,40.86,40.86,40.76,40.79,4651.0,40.457,40.457,40.358,40.3877,4651.0
2020-07-28 10:25:00,40.8,40.8,40.75,40.76,6896.0,40.3976,40.3976,40.3481,40.358,6896.0
2020-07-28 10:30:00,40.77,40.77,40.62,40.62,7019.0,40.3679,40.3679,40.2193,40.2193,7019.0
2020-07-28 10:35:00,40.6,40.63,40.56,40.6,6737.0,40.1995,40.2292,40.1599,40.1995,6737.0
2020-07-28 10:40:00,40.6,40.6,40.45,40.45,11086.0,40.1995,40.1995,40.051,40.051,11086.0
2020-07-28 10:45:00,40.42,40.54,40.42,40.53,22698.0,40.0213,40.1401,40.0213,40.1302,22698.0
2020-07-28 10:50:00,40.51,40.58,40.47,40.53,10252.0,40.1104,40.1797,40.0708,40.1302,10252.0
2020-07-28 10:55:00,40.52,40.57,40.51,40.52,11506.0,40.1203,40.1698,40.1104,40.1203,11506.0
2020-07-28 11:00:00,40.51,40.51,40.41,40.44,12667.0,40.1104,40.1104,40.0114,40.0411,12667.0
2020-07-28 11:05:00,40.41,40.46,40.39,40.45,12137.0,40.0114,40.0609,39.9916,40.051,12137.0
2020-07-28 11:10:00,40.46,40.63,40.45,40.58,11100.0,40.0609,40.2292,40.051,40.1797,11100.0
2020-07-28 11:15:00,40.59,40.59,40.53,40.55,7810.0,40.1896,40.1896,40.1302,40.15,7810.0
2020-07-28 11:20:00,40.55,40.58,40.51,40.52,11164.0,40.15,40.1797,40.1104,40.1203,11164.0
2020-07-28 11:25:00,40.52,40.6,40.51,40.59,6695.0,40.1203,40.1995,40.1104,40.1896,6695.0
2020-07-28 11:30:00,40.59,40.64,40.58,40.62,7109.0,40.1896,40.2391,40.1797,40.2193,7109.0
2020-07-28 11:35:00,40.61,40.61,40.56,40.6,7200.0,40.2094,40.2094,40.1599,40.1995,7200.0
2020-07-28 11:40:00,40.59,40.61,40.57,40.59,8158.0,40.1896,40.2094,40.1698,40.1896,8158.0
2020-07-28 11:45:00,40.59,40.68,40.58,40.65,9215.0,40.1896,40.2787,40.1797,40.249,9215.0
2020-07-28 11:50:00,40.63,40.64,40.59,40.61,7574.0,40.2292,40.2391,40.1896,40.2094,7574.0
2020-07-28 11:55:00,40.62,40.62,40.55,40.6,7259.0,40.2193,40.2193,40.15,40.1995,7259.0
2020-07-28 12:00:00,40.57,40.59,40.54,40.59,7787.0,40.1698,40.1896,40.1401,40.1896,7787.0
2020-07-28 12:05:00,40.58,40.61,40.55,40.55,6350.0,40.1797,40.2094,40.15,40.15,6350.0
2020-07-28 12:10:00,40.53,40.53,40.48,40.49,18986.0,40.1302,40.1302,40.0807,40.0906,18986.0
2020-07-28 12:15:00,40.48,40.5,40.44,40.44,5709.0,40.0807,40.1005,40.0411,40.0411,5709.0
2020-07-28 12:20:00,40.41,40.45,40.39,40.44,6864.0,40.0114,40.051,39.9916,40.0411,6864.0
2020-07-28 12:25:00,40.44,40.45,40.4,40.45,9195.0,40.0411,40.051,40.0015,40.051,9195.0
2020-07-28 12:30:00,40.46,40.47,40.4,40.44,6683.0,40.0609,40.0708,40.0015,40.0411,6683.0
2020-07-28 12:35:00,40.42,40.43,40.39,40.43,2707.0,40.0213,40.0312,39.9916,40.0312,2707.0
2020-07-28 12:40:00,40.41,40.42,40.38,40.41,3700.0,40.0114,40.0213,39.9817,40.0114,3700.0
2020-07-28 12:45:00,40.41,40.41,40.39,40.39,2141.0,40.0114,40.0114,39.9916,39.9916,2141.0
2020-07-28 12:50:00,40.39,40.4,40.36,40.4,2900.0,39.9916,40.0015,39.9619,40.0015,2900.0
2020-07-28 12:55:00,40.4,40.44,40.4,40.43,4059.0,40.0015,40.0411,40.0015,40.0312,4059.0
2020-07-28 13:00:00,40.43,40.44,40.4,40.43,6100.0,40.0312,40.0411,40.0015,40.0312,6100.0
2020-07-28 13:05:00,40.43,40.5,40.42,40.46,6570.0,40.0312,40.1005,40.0213,40.0609,6570.0
2020-07-28 13:10:00,40.46,40.46,40.4,40.4,7159.0,40.0609,40.0609,40.0015,40.0015,7159.0
2020-07-28 13:15:00,40.4,40.41,40.37,40.39,9274.0,40.0015,40.0114,39.9718,39.9916,9274.0
2020-07-28 13:20:00,40.39,40.41,40.37,40.41,11688.0,39.9916,40.0114,39.9718,40.0114,11688.0
2020-07-28 13:25:00,40.39,40.41,40.39,40.41,4579.0,39.9916,40.0114,39.9916,40.0114,4579.0
2020-07-28 13:30:00,40.41,40.43,40.39,40.41,6609.0,40.0114,40.0312,39.9916,40.0114,6609.0
2020-07-28 13:35:00,40.41,40.42,40.35,40.38,6579.0,40.0114,40.0213,39.952,39.9817,6579.0
2020-07-28 13:40:00,40.38,40.41,40.33,40.4,22175.0,39.9817,40.0114,39.9322,40.0015,22175.0
2020-07-28 13:45:00,40.4,40.45,40.4,40.45,3200.0,40.0015,40.051,40.0015,40.051,3200.0
2020-07-28 13:50:00,40.46,40.53,40.46,40.51,6198.0,40.0609,40.1302,40.0609,40.1104,6198.0
2020-07-28 13:55:00,40.52,40.57,40.5,40.55,7582.0,40.1203,40.1698,40.1005,40.15,7582.0
2020-07-28 14:00:00,40.55,40.56,40.48,40.5,22096.0,40.15,40.1599,40.0807,40.1005,22096.0
2020-07-28 14:05:00,40.5,40.5,40.47,40.49,6322.0,40.1005,40.1005,40.0708,40.0906,6322.0
2020-07-28 14:10:00,40.48,40.49,40.45,40.45,4751.0,40.0807,40.0906,40.051,40.051,4751.0
2020-07-28 14:15:00,40.47,40.49,40.47,40.48,1950.0,40.0708,40.0906,40.0708,40.0807,1950.0
2020-07-28 14:20:00,40.47,40.48,40.46,40.47,1994.0,40.0708,40.0807,40.0609,40.0708,1994.0
2020-07-28 14:25:00,40.46,40.46,40.4,40.4,7912.0,40.0609,40.0609,40.0015,40.0015,7912.0
2020-07-28 14:30:00,40.4,40.43,40.39,40.39,4186.0,40.0015,40.0312,39.9916,39.9916,4186.0
2020-07-28 14:35:00,40.39,40.43,40.36,40.43,2100.0,39.9916,40.0312,39.9619,40.0312,2100.0
2020-07-28 14:40:00,40.44,40.44,40.37,40.37,5306.0,40.0411,40.0411,39.9718,39.9718,5306.0
2020-07-28 14:45:00,40.36,40.38,40.3,40.3,21850.0,39.9619,39.9817,39.9025,39.9025,21850.0
2020-07-28 14:50:00,40.29,40.35,40.28,40.35,6728.0,39.8926,39.952,39.8827,39.952,6728.0
2020-07-28 14:55:00,40.34,40.35,40.3,40.32,6912.0,39.9421,39.952,39.9025,39.9223,6912.0
2020-07-28 15:00:00,40.31,40.34,40.3,40.32,5785.0,39.9124,39.9421,39.9025,39.9223,5785.0
2020-07-28 15:05:00,40.32,40.32,40.24,40.26,8577.0,39.9223,39.9223,39.8431,39.8629,8577.0
2020-07-28 15:10:00,40.26,40.27,40.23,40.23,7628.0,39.8629,39.8728,39.8332,39.8332,7628.0
2020-07-28 15:15:00,40.22,40.32,40.21,40.32,6221.0,39.8233,39.9223,39.8134,39.9223,6221.0
2020-07-28 15:20:00,40.32,40.32,40.26,40.27,3961.0,39.9223,39.9223,39.8629,39.8728,3961.0
2020-07-28 15:25:00,40.27,40.27,40.19,40.24,8908.0,39.8728,39.8728,39.7936,39.8431,8908.0
2020-07-28 15:30:00,40.24,40.25,40.16,40.19,11688.0,39.8431,39.853,39.7639,39.7936,11688.0
2020-07-28 15:35:00,40.19,40.23,40.17,40.19,12680.0,39.7936,39.8332,39.7738,39.7936,12680.0
2020-07-28 15:40:00,40.19,40.21,40.14,40.14,13091.0,39.7936,39.8134,39.7441,39.7441,13091.0
2020-07-28 15:45:00,40.14,40.17,40.06,40.06,20600.0,39.7441,39.7738,39.6649,39.6649,20600.0
2020-07-28 15:50:00,40.05,40.07,39.99,39.99,41058.0,39.655,39.6748,39.5955,39.5955,41058.0
2020-07-28 15:55:00,40.0,40.0,39.95,39.97,87221.0,39.6054,39.6054,39.5559,39.5757,87221.0
2020-07-29 09:30:00,40.16,40.18,40.15,40.15,5693.0,39.7639,39.7837,39.754,39.754,5693.0
2020-07-29 09:35:00,40.28,40.3,40.11,40.18,18594.0,39.8827,39.9025,39.7144,39.7837,18594.0
2020-07-29 09:40:00,40.18,40.24,40.13,40.22,5759.0,39.7837,39.8431,39.7342,39.8233,5759.0
2020-07-29 09:45:00,40.22,40.22,40.12,40.14,35743.0,39.8233,39.8233,39.7243,39.7441,35743.0
2020-07-29 09:50:00,40.14,40.28,40.14,40.28,4433.0,39.7441,39.8827,39.7441,39.8827,4433.0
2020-07-29 09:55:00,40.28,40.32,40.23,40.24,12302.0,39.8827,39.9223,39.8332,39.8431,12302.0
2020-07-29 10:00:00,40.22,40.33,40.22,40.27,8805.0,39.8233,39.9322,39.8233,39.8728,8805.0
2020-07-29 10:05:00,40.25,40.29,40.23,40.25,9546.0,39.853,39.8926,39.8332,39.853,9546.0
2020-07-29 10:10:00,40.24,40.4,40.23,40.3,15267.0,39.8431,40.0015,39.8332,39.9025,15267.0
2020-07-29 10:15:00,40.32,40.37,40.29,40.31,20009.0,39.9223,39.9718,39.8926,39.9124,20009.0
2020-07-29 10:20:00,40.32,40.37,40.26,40.3,24499.0,39.9223,39.9718,39.8629,39.9025,24499.0
2020-07-29 10:25:00,40.3,40.3,40.24,40.26,11950.0,39.9025,39.9025,39.8431,39.8629,11950.0
2020-07-29 10:30:00,40.26,40.32,40.2,40.22,21395.0,39.8629,39.9223,39.8035,39.8233,21395.0
2020-07-29 10:35:00,40.21,40.24,40.15,40.15,7220.0,39.8134,39.8431,39.754,39.754,7220.0
2020-07-29 10:40:00,40.15,40.21,40.14,40.18,4568.0,39.754,39.8134,39.7441,39.7837,4568.0
2020-07-29 10:45:00,40.19,40.26,40.19,40.25,4465.0,39.7936,39.8629,39.7936,39.853,4465.0
2020-07-29 10:50:00,40.24,40.28,40.22,40.28,5035.0,39.8431,39.8827,39.8233,39.8827,5035.0
2020-07-29 10:55:00,40.27,40.29,40.25,40.29,6777.0,39.8728,39.8926,39.853,39.8926,6777.0
2020-07-29 11:00:00,40.3,40.35,40.28,40.29,12966.0,39.9025,39.952,39.8827,39.8926,12966.0
2020-07-29 11:05:00,40.28,40.43,40.28,40.42,19319.0,39.8827,40.0312,39.8827,40.0213,19319.0
2020-07-29 11:10:00,40.41,40.51,40.4,40.43,25607.0,40.0114,40.1104,40.0015,40.0312,25607.0
2020-07-29 11:15:00,40.44,40.46,40.37,40.37,20926.0,40.0411,40.0609,39.9718,39.9718,20926.0
2020-07-29 11:20:00,40.36,40.41,40.33,40.38,20129.0,39.9619,40.0114,39.9322,39.9817,20129.0
2020-07-29 11:25:00,40.37,40.45,40.37,40.44,45077.0,39.9718,40.051,39.9718,40.0411,45077.0
2020-07-29 11:30:00,40.44,40.49,40.42,40.48,19694.0,40.0411,40.0906,40.0213,40.0807,19694.0
2020-07-29 11:35:00,40.48,40.49,40.46,40.48,8184.0,40.0807,40.0906,40.0609,40.0807,8184.0
2020-07-29 11:40:00,40.48,40.48,40.44,40.46,8208.0,40.0807,40.0807,40.0411,40.0609,8208.0
2020-07-29 11:45:00,40.46,40.47,40.43,40.46,18957.0,40.0609,40.0708,40.0312,40.0609,18957.0
2020-07-29 11:50:00,40.47,40.49,40.45,40.49,6837.0,40.0708,40.0906,40.051,40.0906,6837.0
2020-07-29 11:55:00,40.49,40.53,40.48,40.5,4869.0,40.0906,40.1302,40.0807,40.1005,4869.0
2020-07-29 12:00:00,40.51,40.62,40.51,40.56,10914.0,40.1104,40.2193,40.1104,40.1599,10914.0
2020-07-29 12:05:00,40.56,40.61,40.56,40.59,7027.0,40.1599,40.2094,40.1599,40.1896,7027.0
2020-07-29 12:10:00,40.59,40.61,40.55,40.55,6600.0,40.1896,40.2094,40.15,40.15,6600.0
2020-07-29 12:15:00,40.55,40.6,40.55,40.6,3571.0,40.15,40.1995,40.15,40.1995,3571.0
2020-07-29 12:20:00,40.59,40.6,40.57,40.57,1136.0,40.1896,40.1995,40.1698,40.1698,1136.0
2020-07-29 12:25:00,40.58,40.59,40.56,40.57,2605.0,40.1797,40.1896,40.1599,40.1698,2605.0
2020-07-29 12:30:00,40.58,40.61,40.56,40.6,5701.0,40.1797,40.2094,40.1599,40.1995,5701.0
2020-07-29 12:35:00,40.69,40.71,40.68,40.7,4988.0,40.2886,40.3084,40.2787,40.2985,4988.0
2020-07-29 12:40:00,40.71,40.74,40.71,40.74,1894.0,40.3084,40.3381,40.3084,40.3381,1894.0
2020-07-29 12:45:00,40.75,40.75,40.73,40.75,2138.0,40.3481,40.3481,40.3282,40.3481,2138.0
2020-07-29 12:50:00,40.74,40.75,40.69,40.69,4005.0,40.3381,40.3481,40.2886,40.2886,4005.0
2020-07-29 12:55:00,40.68,40.68,40.65,40.65,1600.0,40.2787,40.2787,40.249,40.249,1600.0
2020-07-29 13:00:00,40.67,40.69,40.65,40.69,3974.0,40.2688,40.2886,40.249,40.2886,3974.0
2020-07-29 13:05:00,40.69,40.71,40.66,40.66,2000.0,40.2886,40.3084,40.2589,40.2589,2000.0
2020-07-29 13:10:00,40.66,40.66,40.6,40.61,2550.0,40.2589,40.2589,40.1995,40.2094,2550.0
2020-07-29 13:15:00,40.62,40.71,40.62,40.71,900.0,40.2193,40.3084,40.2193,40.3084,900.0
2020-07-29 13:20:00,40.71,40.75,40.71,40.74,3157.0,40.3084,40.3481,40.3084,40.3381,3157.0
2020-07-29 13:25:00,40.76,40.79,40.74,40.75,1942.0,40.358,40.3877,40.3381,40.3481,1942.0
2020-07-29 13:30:00,40.76,40.79,40.76,40.78,2972.0,40.358,40.3877,40.358,40.3778,2972.0
2020-07-29 13:35:00,40.78,40.78,40.76,40.77,1630.0,40.3778,40.3778,40.358,40.3679,1630.0
2020-07-29 13:40:00,40.76,40.79,40.76,40.79,1617.0,40.358,40.3877,40.358,40.3877,1617.0
2020-07-29 13:45:00,40.8,40.85,40.78,40.85,2200.0,40.3976,40.4471,40.3778,40.4471,2200.0
2020-07-29 13:50:00,40.83,40.85,40.82,40.82,2500.0,40.4273,40.4471,40.4174,40.4174,2500.0
2020-07-29 13:55:00,40.81,40.82,40.8,40.82,2065.0,40.4075,40.4174,40.3976,40.4174,2065.0
2020-07-29 14:00:00,40.83,40.87,40.82,40.84,2922.0,40.4273,40.4669,40.4174,40.4372,2922.0
2020-07-29 14:05:00,40.87,40.92,40.83,40.89,9016.0,40.4669,40.5164,40.4273,40.4867,9016.0
2020-07-29 14:10:00,40.88,40.92,40.88,40.9,2435.0,40.4768,40.5164,40.4768,40.4966,2435.0
2020-07-29 14:15:00,40.91,40.96,40.91,40.93,3577.0,40.5065,40.556,40.5065,40.5263,3577.0
2020-07-29 14:20:00,40.95,40.95,40.94,40.95,807.0,40.5461,40.5461,40.5362,40.5461,807.0
2020-07-29 14:25:00,40.94,40.94,40.9,40.9,1861.0,40.5362,40.5362,40.4966,40.4966,1861.0
2020-07-29 14:30:00,40.91,40.98,40.91,40.97,2801.0,40.5065,40.5758,40.5065,40.5659,2801.0
2020-07-29 14:35:00,40.97,40.98,40.96,40.97,2700.0,40.5659,40.5758,40.556,40.5659,2700.0
2020-07-29 14:40:00,40.98,41.03,40.97,40.98,13569.0,40.5758,40.6253,40.5659,40.5758,13569.0
2020-07-29 14:45:00,40.97,41.0,40.96,40.98,1987.0,40.5659,40.5956,40.556,40.5758,1987.0
2020-07-29 14:50:00,40.97,41.02,40.97,41.01,2785.0,40.5659,40.6154,40.5659,40.6055,2785.0
2020-07-29 14:55:00,41.0,41.01,40.91,40.91,4700.0,40.5956,40.6055,40.5065,40.5065,4700.0
2020-07-29 15:00:00,40.91,40.94,40.88,40.88,8550.0,40.5065,40.5362,40.4768,40.4768,8550.0
2020-07-29 15:05:00,40.88,41.02,40.88,41.0,4064.0,40.4768,40.6154,40.4768,40.5956,4064.0
2020-07-29 15:10:00,41.02,41.06,40.99,41.04,8734.0,40.6154,40.655,40.5857,40.6352,8734.0
2020-07-29 15:15:00,41.03,41.08,41.01,41.08,4790.0,40.6253,40.6748,40.6055,40.6748,4790.0
2020-07-29 15:20:00,41.08,41.15,41.08,41.15,6083.0,40.6748,40.7441,40.6748,40.7441,6083.0
2020-07-29 15:25:00,41.13,41.15,41.08,41.13,4054.0,40.7243,40.7441,40.6748,40.7243,4054.0
2020-07-29 15:30:00,41.15,41.24,41.11,41.2,8203.0,40.7441,40.8332,40.7045,40.7936,8203.0
2020-07-29 15:35:00,41.19,41.25,41.19,41.21,4895.0,40.7837,40.8431,40.7837,40.8035,4895.0
2020-07-29 15:40:00,41.21,41.21,41.16,41.18,5882.0,40.8035,40.8035,40.754,40.7738,5882.0
2020-07-29 15:45:00,41.17,41.19,41.1,41.16,17468.0,40.7639,40.7837,40.6946,40.754,17468.0
2020-07-29 15:50:00,41.15,41.16,41.08,41.1,14017.0,40.7441,40.754,40.6748,40.6946,14017.0
2020-07-29 15:55:00,41.11,41.16,41.06,41.16,25935.0,40.7045,40.754,40.655,40.754,25935.0
2020-07-30 09:30:00,40.59,40.6,40.42,40.47,11153.0,40.1896,40.1995,40.0213,40.0708,11153.0
2020-07-30 09:35:00,40.48,40.54,40.39,40.48,8696.0,40.0807,40.1401,39.9916,40.0807,8696.0
2020-07-30 09:40:00,40.5,40.51,40.28,40.34,3812.0,40.1005,40.1104,39.8827,39.9421,3812.0
2020-07-30 09:45:00,40.39,40.4,40.3,40.3,3046.0,39.9916,40.0015,39.9025,39.9025,3046.0
2020-07-30 09:50:00,40.3,40.3,40.13,40.13,2738.0,39.9025,39.9025,39.7342,39.7342,2738.0
2020-07-30 09:55:00,40.08,40.14,39.98,40.0,9600.0,39.6847,39.7441,39.5856,39.6054,9600.0
2020-07-30 10:00:00,40.01,40.11,40.01,40.09,4952.0,39.6153,39.7144,39.6153,39.6946,4952.0
2020-07-30 10:05:00,40.11,40.12,40.02,40.11,2501.0,39.7144,39.7243,39.6253,39.7144,2501.0
2020-07-30 10:10:00,40.14,40.17,40.08,40.1,2399.0,39.7441,39.7738,39.6847,39.7045,2399.0
2020-07-30 10:15:00,40.08,40.11,40.03,40.05,5412.0,39.6847,39.7144,39.6352,39.655,5412.0
2020-07-30 10:20:00,40.05,40.07,39.92,40.04,8197.0,39.655,39.6748,39.5262,39.6451,8197.0
2020-07-30 10:25:00,40.03,40.07,40.02,40.06,3477.0,39.6352,39.6748,39.6253,39.6649,3477.0
2020-07-30 10:30:00,40.07,40.24,40.03,40.21,4563.0,39.6748,39.8431,39.6352,39.8134,4563.0
2020-07-30 10:35:00,40.2,40.2,40.14,40.16,3300.0,39.8035,39.8035,39.7441,39.7639,3300.0
2020-07-30 10:40:00,40.17,40.2,40.06,40.06,3650.0,39.7738,39.8035,39.6649,39.6649,3650.0
2020-07-30 10:45:00,40.07,40.09,40.04,40.05,3929.0,39.6748,39.6946,39.6451,39.655,3929.0
2020-07-30 10:50:00,40.04,40.04,39.99,40.04,2621.0,39.6451,39.6451,39.5955,39.6451,2621.0
2020-07-30 10:55:00,40.02,40.13,40.02,40.11,5594.0,39.6253,39.7342,39.6253,39.7144,5594.0
2020-07-30 11:00:00,40.12,40.23,40.08,40.23,4849.0,39.7243,39.8332,39.6847,39.8332,4849.0
2020-07-30 11:05:00,40.23,40.35,40.23,40.33,4001.0,39.8332,39.952,39.8332,39.9322,4001.0
2020-07-30 11:10:00,40.33,40.41,40.33,40.39,1905.0,39.9322,40.0114,39.9322,39.9916,1905.0
2020-07-30 11:15:00,40.38,40.41,40.37,40.39,2896.0,39.9817,40.0114,39.9718,39.9916,2896.0
2020-07-30 11:20:00,40.38,40.42,40.37,40.38,4964.0,39.9817,40.0213,39.9718,39.9817,4964.0
2020-07-30 11:25:00,40.41,40.47,40.39,40.39,2253.0,40.0114,40.0708,39.9916,39.9916,2253.0
2020-07-30 11:30:00,40.42,40.43,40.34,40.36,3800.0,40.0213,40.0312,39.9421,39.9619,3800.0
2020-07-30 11:35:00,40.38,40.4,40.3,40.31,6837.0,39.9817,40.0015,39.9025,39.9124,6837.0
2020-07-30 11:40:00,40.32,40.34,40.28,40.3,4115.0,39.9223,39.9421,39.8827,39.9025,4115.0
2020-07-30 11:45:00,40.26,40.26,40.18,40.18,4021.0,39.8629,39.8629,39.7837,39.7837,4021.0
2020-07-30 11:50:00,40.2,40.21,40.16,40.16,3448.0,39.8035,39.8134,39.7639,39.7639,3448.0
2020-07-30 11:55:00,40.17,40.17,40.09,40.1,5382.0,39.7738,39.7738,39.6946,39.7045,5382.0
2020-07-30 12:00:00,40.09,40.11,40.06,40.06,10880.0,39.6946,39.7144,39.6649,39.6649,10880.0
2020-07-30 12:05:00,40.07,40.07,40.02,40.02,4201.0,39.6748,39.6748,39.6253,39.6253,4201.0
2020-07-30 12:10:00,40.01,40.09,40.01,40.09,4320.0,39.6153,39.6946,39.6153,39.6946,4320.0
2020-07-30 12:15:00,40.11,40.22,40.1,40.17,16490.0,39.7144,39.8233,39.7045,39.7738,16490.0
2020-07-30 12:20:00,40.16,40.19,40.13,40.16,6599.0,39.7639,39.7936,39.7342,39.7639,6599.0
2020-07-30 12:25:00,40.15,40.17,40.13,40.14,3650.0,39.754,39.7738,39.7342,39.7441,3650.0
2020-07-30 12:30:00,40.13,40.15,40.12,40.15,8760.0,39.7342,39.754,39.7243,39.754,8760.0
2020-07-30 12:35:00,40.15,40.15,40.11,40.12,6138.0,39.754,39.754,39.7144,39.7243,6138.0
2020-07-30 12:40:00,40.11,40.13,40.05,40.06,10416.0,39.7144,39.7342,39.655,39.6649,10416.0
2020-07-30 12:45:00,40.06,40.1,40.06,40.08,4149.0,39.6649,39.7045,39.6649,39.6847,4149.0
2020-07-30 12:50:00,40.09,40.1,40.06,40.08,6553.0,39.6946,39.7045,39.6649,39.6847,6553.0
2020-07-30 12:55:00,40.08,40.11,40.07,40.08,3511.0,39.6847,39.7144,39.6748,39.6847,3511.0
2020-07-30 13:00:00,40.07,40.14,40.06,40.14,12127.0,39.6748,39.7441,39.6649,39.7441,12127.0
2020-07-30 13:05:00,40.17,40.22,40.17,40.22,2272.0,39.7738,39.8233,39.7738,39.8233,2272.0
2020-07-30 13:10:00,40.22,40.25,40.21,40.25,2399.0,39.8233,39.853,39.8134,39.853,2399.0
2020-07-30 13:15:00,40.25,40.27,40.23,40.25,1904.0,39.853,39.8728,39.8332,39.853,1904.0
2020-07-30 13:20:00,40.24,40.26,40.22,40.23,2186.0,39.8431,39.8629,39.8233,39.8332,2186.0
2020-07-30 13:25:00,40.23,40.23,40.18,40.19,2828.0,39.8332,39.8332,39.7837,39.7936,2828.0
2020-07-30 13:30:00,40.18,40.18,40.14,40.16,5193.0,39.7837,39.7837,39.7441,39.7639,5193.0
2020-07-30 13:35:00,40.17,40.18,40.11,40.11,2603.0,39.7738,39.7837,39.7144,39.7144,2603.0
2020-07-30 13:40:00,40.1,40.14,40.1,40.13,4362.0,39.7045,39.7441,39.7045,39.7342,4362.0
2020-07-30 13:45:00,40.13,40.14,40.1,40.1,2200.0,39.7342,39.7441,39.7045,39.7045,2200.0
2020-07-30 13:50:00,40.12,40.13,40.1,40.12,2004.0,39.7243,39.7342,39.7045,39.7243,2004.0
2020-07-30 13:55:00,40.1,40.12,40.08,40.1,2637.0,39.7045,39.7243,39.6847,39.7045,2637.0
2020-07-30 14:00:00,40.12,40.14,40.08,40.12,2200.0,39.7243,39.7441,39.6847,39.7243,2200.0
2020-07-30 14:05:00,40.13,40.18,40.13,40.18,3081.0,39.7342,39.7837,39.7342,39.7837,3081.0
2020-07-30 14:10:00,40.18,40.18,40.13,40.13,2200.0,39.7837,39.7837,39.7342,39.7342,2200.0
2020-07-30 14:15:00,40.13,40.18,40.13,40.15,3000.0,39.7342,39.7837,39.7342,39.754,3000.0
2020-07-30 14:20:00,40.13,40.2,40.13,40.2,2930.0,39.7342,39.8035,39.7342,39.8035,2930.0
2020-07-30 14:25:00,40.22,40.22,40.12,40.12,3777.0,39.8233,39.8233,39.7243,39.7243,3777.0
2020-07-30 14:30:00,40.15,40.18,40.15,40.18,1928.0,39.754,39.7837,39.754,39.7837,1928.0
2020-07-30 14:35:00,40.18,40.2,40.18,40.19,900.0,39.7837,39.8035,39.7837,39.7936,900.0
2020-07-30 14:40:00,40.21,40.25,40.2,40.21,2919.0,39.8134,39.853,39.8035,39.8134,2919.0
2020-07-30 14:45:00,40.21,40.24,40.17,40.19,3835.0,39.8134,39.8431,39.7738,39.7936,3835.0
2020-07-30 14:50:00,40.17,40.17,40.14,40.16,4100.0,39.7738,39.7738,39.7441,39.7639,4100.0
2020-07-30 14:55:00,40.16,40.2,40.15,40.16,3075.0,39.7639,39.8035,39.754,39.7639,3075.0
2020-07-30 15:00:00,40.16,40.24,40.16,40.16,3660.0,39.7639,39.8431,39.7639,39.7639,3660.0
2020-07-30 15:05:00,40.17,40.18,40.13,40.14,1900.0,39.7738,39.7837,39.7342,39.7441,1900.0
2020-07-30 15:10:00,40.14,40.16,40.12,40.16,3065.0,39.7441,39.7639,39.7243,39.7639,3065.0
2020-07-30 15:15:00,40.15,40.23,40.14,40.23,3066.0,39.754,39.8332,39.7441,39.8332,3066.0
2020-07-30 15:20:00,40.22,40.23,40.17,40.23,7153.0,39.8233,39.8332,39.7738,39.8332,7153.0
2020-07-30 15:25:00,40.22,40.24,40.12,40.15,17345.0,39.8233,39.8431,39.7243,39.754,17345.0
2020-07-30 15:30:00,40.16,40.18,40.13,40.15,25077.0,39.7639,39.7837,39.7342,39.754,25077.0
2020-07-30 15:35:00,40.15,40.21,40.15,40.15,6187.0,39.754,39.8134,39.754,39.754,6187.0
2020-07-30 15:40:00,40.15,40.18,40.14,40.16,7737.0,39.754,39.7837,39.7441,39.7639,7737.0
2020-07-30 15:45:00,40.16,40.18,40.12,40.15,9403.0,39.7639,39.7837,39.7243,39.754,9403.0
2020-07-30 15:50:00,40.14,40.17,40.12,40.14,15024.0,39.7441,39.7738,39.7243,39.7441,15024.0
2020-07-30 15:55:00,40.14,40.17,40.11,40.12,26510.0,39.7441,39.7738,39.7144,39.7243,26510.0
2020-07-31 09:30:00,39.97,40.2,39.97,40.12,6174.0,39.5757,39.8035,39.5757,39.7243,6174.0
2020-07-31 09:35:00,40.13,40.32,40.13,40.28,10233.0,39.7342,39.9223,39.7342,39.8827,10233.0
2020-07-31 09:40:00,40.24,40.24,40.0,40.0,9551.0,39.8431,39.8431,39.6054,39.6054,9551.0
2020-07-31 09:45:00,40.04,40.04,39.9,39.93,8110.0,39.6451,39.6451,39.5064,39.5361,8110.0
2020-07-31 09:50:00,39.93,40.06,39.93,40.0,7300.0,39.5361,39.6649,39.5361,39.6054,7300.0
2020-07-31 09:55:00,40.0,40.01,39.84,39.84,7053.0,39.6054,39.6153,39.447,39.447,7053.0
2020-07-31 10:00:00,39.88,40.03,39.87,39.93,7048.0,39.4866,39.6352,39.4767,39.5361,7048.0
2020-07-31 10:05:00,39.9,39.94,39.69,39.9,24002.0,39.5064,39.546,39.2985,39.5064,24002.0
2020-07-31 10:10:00,39.89,39.9,39.81,39.81,2909.0,39.4965,39.5064,39.4173,39.4173,2909.0
2020-07-31 10:15:00,39.8,39.81,39.6,39.62,7498.0,39.4074,39.4173,39.2094,39.2292,7498.0
2020-07-31 10:20:00,39.59,39.61,39.54,39.58,3239.0,39.1995,39.2193,39.15,39.1896,3239.0
2020-07-31 10:25:00,39.58,39.58,39.45,39.5,5496.0,39.1896,39.1896,39.0609,39.1104,5496.0
2020-07-31 10:30:00,39.5,39.57,39.43,39.43,18848.0,39.1104,39.1797,39.0411,39.0411,18848.0
2020-07-31 10:35:00,39.44,39.45,39.29,39.29,32519.0,39.051,39.0609,38.9025,38.9025,32519.0
2020-07-31 10:40:00,39.32,39.33,39.26,39.27,8198.0,38.9322,38.9421,38.8727,38.8826,8198.0
2020-07-31 10:45:00,39.26,39.36,39.22,39.36,5970.0,38.8727,38.9718,38.8331,38.9718,5970.0
2020-07-31 10:50:00,39.37,39.44,39.35,39.37,7094.0,38.9817,39.051,38.9619,38.9817,7094.0
2020-07-31 10:55:00,39.35,39.35,39.23,39.34,3045.0,38.9619,38.9619,38.843,38.952,3045.0
2020-07-31 11:00:00,39.35,39.43,39.28,39.28,2200.0,38.9619,39.0411,38.8925,38.8925,2200.0
2020-07-31 11:05:00,39.31,39.33,39.24,39.25,3367.0,38.9223,38.9421,38.8529,38.8628,3367.0
2020-07-31 11:10:00,39.24,39.3,39.22,39.28,3281.0,38.8529,38.9124,38.8331,38.8925,3281.0
2020-07-31 11:15:00,39.27,39.38,39.26,39.37,7099.0,38.8826,38.9916,38.8727,38.9817,7099.0
2020-07-31 11:20:00,39.39,39.45,39.39,39.44,3819.0,39.0015,39.0609,39.0015,39.051,3819.0
2020-07-31 11:25:00,39.44,39.51,39.39,39.5,4455.0,39.051,39.1203,39.0015,39.1104,4455.0
2020-07-31 11:30:00,39.52,39.55,39.31,39.31,7947.0,39.1302,39.1599,38.9223,38.9223,7947.0
2020-07-31 11:35:00,39.3,39.3,39.24,39.29,5938.0,38.9124,38.9124,38.8529,38.9025,5938.0
2020-07-31 11:40:00,39.29,39.3,39.24,39.25,5624.0,38.9025,38.9124,38.8529,38.8628,5624.0
2020-07-31 11:45:00,39.26,39.34,39.25,39.34,3255.0,38.8727,38.952,38.8628,38.952,3255.0
2020-07-31 11:50:00,39.34,39.34,39.27,39.29,4225.0,38.952,38.952,38.8826,38.9025,4225.0
2020-07-31 11:55:00,39.28,39.29,39.26,39.28,2982.0,38.8925,38.9025,38.8727,38.8925,2982.0
2020-07-31 12:00:00,39.28,39.28,39.2,39.22,2714.0,38.8925,38.8925,38.8133,38.8331,2714.0
2020-07-31 12:05:00,39.23,39.29,39.22,39.26,3651.0,38.843,38.9025,38.8331,38.8727,3651.0
2020-07-31 12:10:00,39.28,39.33,39.28,39.33,1290.0,38.8925,38.9421,38.8925,38.9421,1290.0
2020-07-31 12:15:00,39.3,39.3,39.24,39.26,4957.0,38.9124,38.9124,38.8529,38.8727,4957.0
2020-07-31 12:20:00,39.28,39.36,39.26,39.35,25248.0,38.8925,38.9718,38.8727,38.9619,25248.0
2020-07-31 12:25:00,39.35,39.36,39.34,39.35,3409.0,38.9619,38.9718,38.952,38.9619,3409.0
2020-07-31 12:30:00,39.37,39.38,39.35,39.35,2230.0,38.9817,38.9916,38.9619,38.9619,2230.0
2020-07-31 12:35:00,39.32,39.33,39.26,39.27,3348.0,38.9322,38.9421,38.8727,38.8826,3348.0
2020-07-31 12:40:00,39.28,39.37,39.28,39.34,2865.0,38.8925,38.9817,38.8925,38.952,2865.0
2020-07-31 12:45:00,39.33,39.34,39.24,39.25,3336.0,38.9421,38.952,38.8529,38.8628,3336.0
2020-07-31 12:50:00,39.27,39.29,39.25,39.27,2716.0,38.8826,38.9025,38.8628,38.8826,2716.0
2020-07-31 12:55:00,39.27,39.3,39.27,39.3,2259.0,38.8826,38.9124,38.8826,38.9124,2259.0
2020-07-31 13:00:00,39.29,39.34,39.29,39.34,819.0,38.9025,38.952,38.9025,38.952,819.0
2020-07-31 13:05:00,39.31,39.35,39.29,39.32,5100.0,38.9223,38.9619,38.9025,38.9322,5100.0
2020-07-31 13:10:00,39.32,39.36,39.31,39.34,3745.0,38.9322,38.9718,38.9223,38.952,3745.0
2020-07-31 13:15:00,39.36,39.39,39.34,39.39,2959.0,38.9718,39.0015,38.952,39.0015,2959.0
2020-07-31 13:20:00,39.41,39.43,39.37,39.38,2031.0,39.0213,39.0411,38.9817,38.9916,2031.0
2020-07-31 13:25:00,39.39,39.5,39.39,39.48,3100.0,39.0015,39.1104,39.0015,39.0906,3100.0
2020-07-31 13:30:00,39.48,39.5,39.47,39.47,700.0,39.0906,39.1104,39.0807,39.0807,700.0
2020-07-31 13:35:00,39.48,39.48,39.43,39.43,1592.0,39.0906,39.0906,39.0411,39.0411,1592.0
2020-07-31 13:40:00,39.45,39.47,39.43,39.46,3829.0,39.0609,39.0807,39.0411,39.0708,3829.0
2020-07-31 13:45:00,39.48,39.53,39.47,39.53,2471.0,39.0906,39.1401,39.0807,39.1401,2471.0
2020-07-31 13:50:00,39.57,39.59,39.56,39.57,1500.0,39.1797,39.1995,39.1698,39.1797,1500.0
2020-07-31 13:55:00,39.55,39.55,39.46,39.47,3430.0,39.1599,39.1599,39.0708,39.0807,3430.0
2020-07-31 14:00:00,39.47,39.51,39.47,39.49,3190.0,39.0807,39.1203,39.0807,39.1005,3190.0
2020-07-31 14:05:00,39.49,39.5,39.4,39.4,3832.0,39.1005,39.1104,39.0114,39.0114,3832.0
2020-07-31 14:10:00,39.4,39.41,39.36,39.39,3440.0,39.0114,39.0213,38.9718,39.0015,3440.0
2020-07-31 14:15:00,39.39,39.43,39.38,39.4,3424.0,39.0015,39.0411,38.9916,39.0114,3424.0
2020-07-31 14:20:00,39.41,39.48,39.4,39.46,4356.0,39.0213,39.0906,39.0114,39.0708,4356.0
2020-07-31 14:25:00,39.45,39.47,39.42,39.47,1954.0,39.0609,39.0807,39.0312,39.0807,1954.0
2020-07-31 14:30:00,39.49,39.54,39.49,39.54,2593.0,39.1005,39.15,39.1005,39.15,2593.0
2020-07-31 14:35:00,39.54,39.61,39.53,39.59,5070.0,39.15,39.2193,39.1401,39.1995,5070.0
2020-07-31 14:40:00,39.58,39.67,39.56,39.67,1745.0,39.1896,39.2787,39.1698,39.2787,1745.0
2020-07-31 14:45:00,39.68,39.72,39.68,39.7,4061.0,39.2886,39.3282,39.2886,39.3084,4061.0
2020-07-31 14:50:00,39.7,39.7,39.67,39.68,3264.0,39.3084,39.3084,39.2787,39.2886,3264.0
2020-07-31 14:55:00,39.68,39.75,39.67,39.74,4402.0,39.2886,39.3579,39.2787,39.348,4402.0
2020-07-31 15:00:00,39.73,39.79,39.68,39.79,6463.0,39.3381,39.3975,39.2886,39.3975,6463.0
2020-07-31 15:05:00,39.78,39.78,39.73,39.75,4612.0,39.3876,39.3876,39.3381,39.3579,4612.0
2020-07-31 15:10:00,39.75,39.77,39.74,39.77,3451.0,39.3579,39.3777,39.348,39.3777,3451.0
2020-07-31 15:15:00,39.78,39.79,39.71,39.77,4939.0,39.3876,39.3975,39.3183,39.3777,4939.0
2020-07-31 15:20:00,39.79,39.8,39.75,39.76,5241.0,39.3975,39.4074,39.3579,39.3678,5241.0
2020-07-31 15:25:00,39.75,39.8,39.73,39.8,4048.0,39.3579,39.4074,39.3381,39.4074,4048.0
2020-07-31 15:30:00,39.79,39.8,39.74,39.76,9456.0,39.3975,39.4074,39.348,39.3678,9456.0
2020-07-31 15:35:00,39.76,39.78,39.73,39.73,8309.0,39.3678,39.3876,39.3381,39.3381,8309.0
2020-07-31 15:40:00,39.72,39.78,39.71,39.77,10969.0,39.3282,39.3876,39.3183,39.3777,10969.0
2020-07-31 15:45:00,39.77,39.88,39.77,39.87,21258.0,39.3777,39.4866,39.3777,39.4767,21258.0
2020-07-31 15:50:00,39.85,39.86,39.8,39.86,18514.0,39.4569,39.4668,39.4074,39.4668,18514.0
2020-07-31 15:55:00,39.85,40.01,39.83,39.95,47066.0,39.4569,39.6153,39.4371,39.5559,47066.0
2020-08-03 09:30:00,40.29,40.5,40.27,40.39,10969.0,39.8926,40.1005,39.8728,39.9916,10969.0
2020-08-03 09:35:00,40.41,40.5,40.26,40.26,4373.0,40.0114,40.1005,39.8629,39.8629,4373.0
2020-08-03 09:40:00,40.32,40.32,40.14,40.17,3642.0,39.9223,39.9223,39.7441,39.7738,3642.0
2020-08-03 09:45:00,40.18,40.36,40.18,40.33,9379.0,39.7837,39.9619,39.7837,39.9322,9379.0
2020-08-03 09:50:00,40.32,40.7,40.32,40.65,12874.0,39.9223,40.2985,39.9223,40.249,12874.0
2020-08-03 09:55:00,40.65,40.65,40.57,40.57,5258.0,40.249,40.249,40.1698,40.1698,5258.0
2020-08-03 10:00:00,40.62,40.76,40.58,40.66,4090.0,40.2193,40.358,40.1797,40.2589,4090.0
2020-08-03 10:05:00,40.66,40.83,40.66,40.82,5899.0,40.2589,40.4273,40.2589,40.4174,5899.0
2020-08-03 10:10:00,40.86,40.98,40.82,40.96,4666.0,40.457,40.5758,40.4174,40.556,4666.0
2020-08-03 10:15:00,40.95,40.96,40.88,40.88,4298.0,40.5461,40.556,40.4768,40.4768,4298.0
2020-08-03 10:20:00,40.85,40.85,40.8,40.84,2497.0,40.4471,40.4471,40.3976,40.4372,2497.0
2020-08-03 10:25:00,40.84,40.92,40.84,40.88,3116.0,40.4372,40.5164,40.4372,40.4768,3116.0
2020-08-03 10:30:00,40.89,41.01,40.89,40.95,3920.0,40.4867,40.6055,40.4867,40.5461,3920.0
2020-08-03 10:35:00,40.95,40.96,40.91,40.94,2384.0,40.5461,40.556,40.5065,40.5362,2384.0
2020-08-03 10:40:00,40.93,40.99,40.91,40.91,4239.0,40.5263,40.5857,40.5065,40.5065,4239.0
2020-08-03 10:45:00,40.9,40.92,40.86,40.89,4100.0,40.4966,40.5164,40.457,40.4867,4100.0
2020-08-03 10:50:00,40.92,41.09,40.9,41.05,8500.0,40.5164,40.6847,40.4966,40.6451,8500.0
2020-08-03 10:55:00,41.05,41.08,40.98,40.99,3927.0,40.6451,40.6748,40.5758,40.5857,3927.0
2020-08-03 11:00:00,41.0,41.03,40.95,41.02,2499.0,40.5956,40.6253,40.5461,40.6154,2499.0
2020-08-03 11:05:00,41.04,41.05,40.99,41.02,6153.0,40.6352,40.6451,40.5857,40.6154,6153.0
2020-08-03 11:10:00,41.01,41.03,40.98,41.03,3892.0,40.6055,40.6253,40.5758,40.6253,3892.0
2020-08-03 11:15:00,41.04,41.12,41.03,41.08,6350.0,40.6352,40.7144,40.6253,40.6748,6350.0
2020-08-03 11:20:00,41.11,41.12,41.06,41.06,5750.0,40.7045,40.7144,40.655,40.655,5750.0
2020-08-03 11:25:00,41.07,41.11,41.06,41.1,5763.0,40.6649,40.7045,40.655,40.6946,5763.0
2020-08-03 11:30:00,41.11,41.19,41.1,41.19,5596.0,40.7045,40.7837,40.6946,40.7837,5596.0
2020-08-03 11:35:00,41.19,41.25,41.17,41.25,3434.0,40.7837,40.8431,40.7639,40.8431,3434.0
2020-08-03 11:40:00,41.24,41.24,41.16,41.2,6114.0,40.8332,40.8332,40.754,40.7936,6114.0
2020-08-03 11:45:00,41.19,41.19,41.11,41.16,3957.0,40.7837,40.7837,40.7045,40.754,3957.0
2020-08-03 11:50:00,41.12,41.14,41.11,41.13,3557.0,40.7144,40.7342,40.7045,40.7243,3557.0
2020-08-03 11:55:00,41.13,41.13,41.08,41.09,2088.0,40.7243,40.7243,40.6748,40.6847,2088.0
2020-08-03 12:00:00,41.08,41.11,41.07,41.08,3903.0,40.6748,40.7045,40.6649,40.6748,3903.0
2020-08-03 12:05:00,41.09,41.16,41.09,41.15,2700.0,40.6847,40.754,40.6847,40.7441,2700.0
2020-08-03 12:10:00,41.16,41.2,41.16,41.2,1458.0,40.754,40.7936,40.754,40.7936,1458.0
2020-08-03 12:15:00,41.22,41.23,41.17,41.2,4948.0,40.8134,40.8233,40.7639,40.7936,4948.0
2020-08-03 12:20:00,41.19,41.23,41.17,41.23,4720.0,40.7837,40.8233,40.7639,40.8233,4720.0
2020-08-03 12:25:00,41.22,41.23,41.15,41.15,4415.0,40.8134,40.8233,40.7441,40.7441,4415.0
2020-08-03 12:30:00,41.15,41.19,41.14,41.18,4439.0,40.7441,40.7837,40.7342,40.7738,4439.0
2020-08-03 12:35:00,41.2,41.23,41.19,41.22,2462.0,40.7936,40.8233,40.7837,40.8134,2462.0
2020-08-03 12:40:00,41.21,41.25,41.21,41.23,3304.0,40.8035,40.8431,40.8035,40.8233,3304.0
2020-08-03 12:45:00,41.25,41.25,41.19,41.2,7189.0,40.8431,40.8431,40.7837,40.7936,7189.0
2020-08-03 12:50:00,41.19,41.19,41.17,41.17,1700.0,40.7837,40.7837,40.7639,40.7639,1700.0
2020-08-03 12:55:00,41.17,41.22,41.14,41.22,11168.0,40.7639,40.8134,40.7342,40.8134,11168.0
2020-08-03 13:00:00,41.22,41.36,41.22,41.31,19081.0,40.8134,40.952,40.8134,40.9025,19081.0
2020-08-03 13:05:00,41.32,41.32,41.28,41.31,3950.0,40.9124,40.9124,40.8728,40.9025,3950.0
2020-08-03 13:10:00,41.3,41.3,41.23,41.27,3201.0,40.8926,40.8926,40.8233,40.8629,3201.0
2020-08-03 13:15:00,41.27,41.28,41.25,41.27,2100.0,40.8629,40.8728,40.8431,40.8629,2100.0
2020-08-03 13:20:00,41.28,41.32,41.26,41.31,4842.0,40.8728,40.9124,40.853,40.9025,4842.0
2020-08-03 13:25:00,41.31,41.38,41.31,41.36,3313.0,40.9025,40.9718,40.9025,40.952,3313.0
2020-08-03 13:30:00,41.37,41.37,41.3,41.31,4109.0,40.9619,40.9619,40.8926,40.9025,4109.0
2020-08-03 13:35:00,41.33,41.36,41.29,41.33,6397.0,40.9223,40.952,40.8827,40.9223,6397.0
2020-08-03 13:40:00,41.34,41.35,41.32,41.34,4089.0,40.9322,40.9421,40.9124,40.9322,4089.0
2020-08-03 13:45:00,41.35,41.36,41.32,41.33,5930.0,40.9421,40.952,40.9124,40.9223,5930.0
2020-08-03 13:50:00,41.33,41.33,41.29,41.32,2750.0,40.9223,40.9223,40.8827,40.9124,2750.0
2020-08-03 13:55:00,41.33,41.38,41.32,41.36,3646.0,40.9223,40.9718,40.9124,40.952,3646.0
2020-08-03 14:00:00,41.38,41.39,41.35,41.35,4009.0,40.9718,40.9817,40.9421,40.9421,4009.0
2020-08-03 14:05:00,41.36,41.41,41.35,41.41,5332.0,40.952,41.0015,40.9421,41.0015,5332.0
2020-08-03 14:10:00,41.41,41.42,41.38,41.38,2517.0,41.0015,41.0114,40.9718,40.9718,2517.0
2020-08-03 14:15:00,41.38,41.42,41.37,41.38,4409.0,40.9718,41.0114,40.9619,40.9718,4409.0
2020-08-03 14:20:00,41.36,41.38,41.36,41.37,2113.0,40.952,40.9718,40.952,40.9619,2113.0
2020-08-03 14:25:00,41.37,41.38,41.37,41.38,1100.0,40.9619,40.9718,40.9619,40.9718,1100.0
2020-08-03 14:30:00,41.38,41.38,41.29,41.29,5197.0,40.9718,40.9718,40.8827,40.8827,5197.0
2020-08-03 14:35:00,41.3,41.35,41.3,41.34,5243.0,40.8926,40.9421,40.8926,40.9322,5243.0
2020-08-03 14:40:00,41.35,41.4,41.33,41.4,4236.0,40.9421,40.9916,40.9223,40.9916,4236.0
2020-08-03 14:45:00,41.4,41.47,41.39,41.44,5175.0,40.9916,41.0609,40.9817,41.0312,5175.0
2020-08-03 14:50:00,41.43,41.48,41.43,41.47,9179.0,41.0213,41.0708,41.0213,41.0609,9179.0
2020-08-03 14:55:00,41.47,41.47,41.42,41.42,12671.0,41.0609,41.0609,41.0114,41.0114,12671.0
2020-08-03 15:00:00,41.41,41.41,41.3,41.34,3360.0,41.0015,41.0015,40.8926,40.9322,3360.0
2020-08-03 15:05:00,41.34,41.34,41.26,41.27,4253.0,40.9322,40.9322,40.853,40.8629,4253.0
2020-08-03 15:10:00,41.28,41.31,41.27,41.27,6385.0,40.8728,40.9025,40.8629,40.8629,6385.0
2020-08-03 15:15:00,41.28,41.3,41.26,41.28,7330.0,40.8728,40.8926,40.853,40.8728,7330.0
2020-08-03 15:20:00,41.28,41.29,41.26,41.27,5461.0,40.8728,40.8827,40.853,40.8629,5461.0
2020-08-03 15:25:00,41.28,41.31,41.28,41.31,11851.0,40.8728,40.9025,40.8728,40.9025,11851.0
2020-08-03 15:30:00,41.32,41.34,41.23,41.23,13069.0,40.9124,40.9322,40.8233,40.8233,13069.0
2020-08-03 15:35:00,41.23,41.31,41.22,41.26,10727.0,40.8233,40.9025,40.8134,40.853,10727.0
2020-08-03 15:40:00,41.26,41.29,41.21,41.25,13454.0,40.853,40.8827,40.8035,40.8431,13454.0
2020-08-03 15:45:00,41.26,41.27,41.19,41.21,13089.0,40.853,40.8629,40.7837,40.8035,13089.0
2020-08-03 15:50:00,41.2,41.22,41.14,41.22,26519.0,40.7936,40.8134,40.7342,40.8134,26519.0
2020-08-03 15:55:00,41.22,41.24,41.14,41.21,47097.0,40.8134,40.8332,40.7342,40.8035,47097.0
2020-08-04 09:30:00,41.11,41.63,41.1,41.53,22332.0,40.7045,41.2194,40.6946,41.1204,22332.0
2020-08-04 09:35:00,41.58,41.58,41.18,41.24,8810.0,41.1699,41.1699,40.7738,40.8332,8810.0
2020-08-04 09:40:00,41.2,41.22,41.13,41.22,4239.0,40.7936,40.8134,40.7243,40.8134,4239.0
2020-08-04 09:45:00,41.25,41.31,41.21,41.21,7228.0,40.8431,40.9025,40.8035,40.8035,7228.0
2020-08-04 09:50:00,41.19,41.5,41.19,41.45,15140.0,40.7837,41.0907,40.7837,41.0411,15140.0
2020-08-04 09:55:00,41.47,41.62,41.47,41.58,22261.0,41.0609,41.2095,41.0609,41.1699,22261.0
2020-08-04 10:00:00,41.59,41.71,41.5,41.68,15610.0,41.1798,41.2986,41.0907,41.2689,15610.0
2020-08-04 10:05:00,41.69,41.69,41.6,41.64,13571.0,41.2788,41.2788,41.1897,41.2293,13571.0
2020-08-04 10:10:00,41.68,41.74,41.66,41.69,10828.0,41.2689,41.3283,41.2491,41.2788,10828.0
2020-08-04 10:15:00,41.68,41.69,41.55,41.62,11962.0,41.2689,41.2788,41.1402,41.2095,11962.0
2020-08-04 10:20:00,41.62,41.63,41.43,41.44,4469.0,41.2095,41.2194,41.0213,41.0312,4469.0
2020-08-04 10:25:00,41.42,41.44,41.32,41.38,11148.0,41.0114,41.0312,40.9124,40.9718,11148.0
2020-08-04 10:30:00,41.36,41.44,41.36,41.41,8667.0,40.952,41.0312,40.952,41.0015,8667.0
2020-08-04 10:35:00,41.41,41.43,41.39,41.4,4292.0,41.0015,41.0213,40.9817,40.9916,4292.0
2020-08-04 10:40:00,41.43,41.46,41.41,41.46,3483.0,41.0213,41.051,41.0015,41.051,3483.0
2020-08-04 10:45:00,41.49,41.52,41.48,41.52,3684.0,41.0808,41.1105,41.0708,41.1105,3684.0
2020-08-04 10:50:00,41.53,41.55,41.51,41.51,4626.0,41.1204,41.1402,41.1006,41.1006,4626.0
2020-08-04 10:55:00,41.49,41.58,41.49,41.57,4298.0,41.0808,41.1699,41.0808,41.16,4298.0
2020-08-04 11:00:00,41.58,41.59,41.48,41.54,4220.0,41.1699,41.1798,41.0708,41.1303,4220.0
2020-08-04 11:05:00,41.52,41.57,41.51,41.56,3618.0,41.1105,41.16,41.1006,41.1501,3618.0
2020-08-04 11:10:00,41.55,41.61,41.53,41.59,3325.0,41.1402,41.1996,41.1204,41.1798,3325.0
2020-08-04 11:15:00,41.58,41.63,41.57,41.63,3306.0,41.1699,41.2194,41.16,41.2194,3306.0
2020-08-04 11:20:00,41.63,41.7,41.63,41.7,5896.0,41.2194,41.2887,41.2194,41.2887,5896.0
2020-08-04 11:25:00,41.71,41.74,41.66,41.74,7424.0,41.2986,41.3283,41.2491,41.3283,7424.0
2020-08-04 11:30:00,41.71,41.71,41.59,41.6,4022.0,41.2986,41.2986,41.1798,41.1897,4022.0
2020-08-04 11:35:00,41.61,41.64,41.61,41.64,2849.0,41.1996,41.2293,41.1996,41.2293,2849.0
2020-08-04 11:40:00,41.63,41.68,41.62,41.66,4301.0,41.2194,41.2689,41.2095,41.2491,4301.0
2020-08-04 11:45:00,41.68,41.72,41.64,41.64,4883.0,41.2689,41.3085,41.2293,41.2293,4883.0
2020-08-04 11:50:00,41.65,41.7,41.64,41.65,6239.0,41.2392,41.2887,41.2293,41.2392,6239.0
2020-08-04 11:55:00,41.66,41.7,41.65,41.66,4457.0,41.2491,41.2887,41.2392,41.2491,4457.0
2020-08-04 12:00:00,41.66,41.66,41.58,41.58,4766.0,41.2491,41.2491,41.1699,41.1699,4766.0
2020-08-04 12:05:00,41.58,41.58,41.55,41.57,3911.0,41.1699,41.1699,41.1402,41.16,3911.0
2020-08-04 12:10:00,41.58,41.59,41.56,41.58,3033.0,41.1699,41.1798,41.1501,41.1699,3033.0
2020-08-04 12:15:00,41.58,41.61,41.53,41.55,9182.0,41.1699,41.1996,41.1204,41.1402,9182.0
2020-08-04 12:20:00,41.55,41.58,41.55,41.56,3181.0,41.1402,41.1699,41.1402,41.1501,3181.0
2020-08-04 12:25:00,41.55,41.62,41.55,41.59,7726.0,41.1402,41.2095,41.1402,41.1798,7726.0
2020-08-04 12:30:00,41.6,41.63,41.6,41.63,3215.0,41.1897,41.2194,41.1897,41.2194,3215.0
2020-08-04 12:35:00,41.62,41.66,41.62,41.66,7678.0,41.2095,41.2491,41.2095,41.2491,7678.0
2020-08-04 12:40:00,41.64,41.64,41.62,41.63,1803.0,41.2293,41.2293,41.2095,41.2194,1803.0
2020-08-04 12:45:00,41.63,41.63,41.6,41.61,2680.0,41.2194,41.2194,41.1897,41.1996,2680.0
2020-08-04 12:50:00,41.61,41.63,41.6,41.61,2079.0,41.1996,41.2194,41.1897,41.1996,2079.0
2020-08-04 12:55:00,41.6,41.6,41.58,41.58,3553.0,41.1897,41.1897,41.1699,41.1699,3553.0
2020-08-04 13:00:00,41.57,41.58,41.54,41.55,2312.0,41.16,41.1699,41.1303,41.1402,2312.0
2020-08-04 13:05:00,41.56,41.57,41.44,41.44,4791.0,41.1501,41.16,41.0312,41.0312,4791.0
2020-08-04 13:10:00,41.43,41.45,41.42,41.44,2416.0,41.0213,41.0411,41.0114,41.0312,2416.0
2020-08-04 13:15:00,41.43,41.46,41.43,41.46,1719.0,41.0213,41.051,41.0213,41.051,1719.0
2020-08-04 13:20:00,41.47,41.47,41.46,41.46,2125.0,41.0609,41.0609,41.051,41.051,2125.0
2020-08-04 13:25:00,41.46,41.49,41.46,41.48,4824.0,41.051,41.0808,41.051,41.0708,4824.0
2020-08-04 13:30:00,41.49,41.49,41.46,41.48,3899.0,41.0808,41.0808,41.051,41.0708,3899.0
2020-08-04 13:35:00,41.47,41.49,41.46,41.46,4435.0,41.0609,41.0808,41.051,41.051,4435.0
2020-08-04 13:40:00,41.44,41.44,41.42,41.43,1831.0,41.0312,41.0312,41.0114,41.0213,1831.0
2020-08-04 13:45:00,41.43,41.45,41.42,41.42,2639.0,41.0213,41.0411,41.0114,41.0114,2639.0
2020-08-04 13:50:00,41.42,41.46,41.42,41.43,3308.0,41.0114,41.051,41.0114,41.0213,3308.0
2020-08-04 13:55:00,41.43,41.45,41.41,41.45,2535.0,41.0213,41.0411,41.0015,41.0411,2535.0
2020-08-04 14:00:00,41.45,41.48,41.45,41.47,2100.0,41.0411,41.0708,41.0411,41.0609,2100.0
2020-08-04 14:05:00,41.47,41.54,41.47,41.53,5418.0,41.0609,41.1303,41.0609,41.1204,5418.0
2020-08-04 14:10:00,41.52,41.52,41.47,41.52,3407.0,41.1105,41.1105,41.0609,41.1105,3407.0
2020-08-04 14:15:00,41.52,41.53,41.51,41.52,3342.0,41.1105,41.1204,41.1006,41.1105,3342.0
2020-08-04 14:20:00,41.53,41.55,41.5,41.5,4066.0,41.1204,41.1402,41.0907,41.0907,4066.0
2020-08-04 14:25:00,41.49,41.49,41.46,41.47,3884.0,41.0808,41.0808,41.051,41.0609,3884.0
2020-08-04 14:30:00,41.46,41.46,41.37,41.38,6653.0,41.051,41.051,40.9619,40.9718,6653.0
2020-08-04 14:35:00,41.37,41.4,41.37,41.38,3535.0,40.9619,40.9916,40.9619,40.9718,3535.0
2020-08-04 14:40:00,41.38,41.45,41.38,41.44,5971.0,40.9718,41.0411,40.9718,41.0312,5971.0
2020-08-04 14:45:00,41.44,41.45,41.43,41.44,3234.0,41.0312,41.0411,41.0213,41.0312,3234.0
2020-08-04 14:50:00,41.44,41.49,41.44,41.49,5409.0,41.0312,41.0808,41.0312,41.0808,5409.0
2020-08-04 14:55:00,41.5,41.52,41.47,41.52,4047.0,41.0907,41.1105,41.0609,41.1105,4047.0
2020-08-04 15:00:00,41.51,41.52,41.49,41.52,5590.0,41.1006,41.1105,41.0808,41.1105,5590.0
2020-08-04 15:05:00,41.51,41.53,41.5,41.52,4799.0,41.1006,41.1204,41.0907,41.1105,4799.0
2020-08-04 15:10:00,41.53,41.55,41.52,41.55,4329.0,41.1204,41.1402,41.1105,41.1402,4329.0
2020-08-04 15:15:00,41.55,41.57,41.52,41.56,7411.0,41.1402,41.16,41.1105,41.1501,7411.0
2020-08-04 15:20:00,41.55,41.56,41.54,41.55,4994.0,41.1402,41.1501,41.1303,41.1402,4994.0
2020-08-04 15:25:00,41.55,41.56,41.52,41.54,7140.0,41.1402,41.1501,41.1105,41.1303,7140.0
2020-08-04 15:30:00,41.54,41.55,41.51,41.54,8902.0,41.1303,41.1402,41.1006,41.1303,8902.0
2020-08-04 15:35:00,41.54,41.55,41.5,41.51,7554.0,41.1303,41.1402,41.0907,41.1006,7554.0
2020-08-04 15:40:00,41.52,41.56,41.51,41.54,11265.0,41.1105,41.1501,41.1006,41.1303,11265.0
2020-08-04 15:45:00,41.54,41.55,41.51,41.54,11961.0,41.1303,41.1402,41.1006,41.1303,11961.0
2020-08-04 15:50:00,41.54,41.55,41.5,41.51,26548.0,41.1303,41.1402,41.0907,41.1006,26548.0
2020-08-04 15:55:00,41.51,41.54,41.47,41.54,51043.0,41.1006,41.1303,41.0609,41.1303,51043.0
2020-08-05 09:30:00,41.83,41.99,41.76,41.92,10157.0,41.4174,41.5758,41.3481,41.5065,10157.0
2020-08-05 09:35:00,41.92,42.19,41.91,42.09,27537.0,41.5065,41.7738,41.4966,41.6748,27537.0
2020-08-05 09:40:00,42.09,42.18,42.04,42.16,4499.0,41.6748,41.7639,41.6253,41.7441,4499.0
2020-08-05 09:45:00,42.13,42.17,41.95,41.99,7018.0,41.7144,41.754,41.5362,41.5758,7018.0
2020-08-05 09:50:00,41.99,42.01,41.95,41.97,3731.0,41.5758,41.5956,41.5362,41.556,3731.0
2020-08-05 09:55:00,42.0,42.07,41.95,41.95,6260.0,41.5857,41.655,41.5362,41.5362,6260.0
2020-08-05 10:00:00,41.95,42.3,41.95,42.3,6630.0,41.5362,41.8828,41.5362,41.8828,6630.0
2020-08-05 10:05:00,42.29,42.31,42.22,42.3,13154.0,41.8729,41.8927,41.8036,41.8828,13154.0
2020-08-05 10:10:00,42.3,42.35,42.26,42.29,7459.0,41.8828,41.9323,41.8432,41.8729,7459.0
2020-08-05 10:15:00,42.27,42.29,42.19,42.29,8593.0,41.8531,41.8729,41.7738,41.8729,8593.0
2020-08-05 10:20:00,42.33,42.37,42.3,42.3,7915.0,41.9125,41.9521,41.8828,41.8828,7915.0
2020-08-05 10:25:00,42.3,42.32,42.18,42.25,23667.0,41.8828,41.9026,41.7639,41.8333,23667.0
2020-08-05 10:30:00,42.25,42.35,42.23,42.3,16561.0,41.8333,41.9323,41.8135,41.8828,16561.0
2020-08-05 10:35:00,42.29,42.34,42.26,42.27,7651.0,41.8729,41.9224,41.8432,41.8531,7651.0
2020-08-05 10:40:00,42.27,42.35,42.27,42.34,5877.0,41.8531,41.9323,41.8531,41.9224,5877.0
2020-08-05 10:45:00,42.34,42.41,42.33,42.4,3284.0,41.9224,41.9917,41.9125,41.9818,3284.0
2020-08-05 10:50:00,42.39,42.42,42.35,42.38,12394.0,41.9719,42.0016,41.9323,41.962,12394.0
2020-08-05 10:55:00,42.37,42.37,42.29,42.32,6445.0,41.9521,41.9521,41.8729,41.9026,6445.0
2020-08-05 11:00:00,42.36,42.39,42.3,42.35,9538.0,41.9422,41.9719,41.8828,41.9323,9538.0
2020-08-05 11:05:00,42.35,42.41,42.34,42.41,3520.0,41.9323,41.9917,41.9224,41.9917,3520.0
2020-08-05 11:10:00,42.4,42.54,42.4,42.52,16218.0,41.9818,42.1204,41.9818,42.1006,16218.0
2020-08-05 11:15:00,42.52,42.55,42.49,42.55,10311.0,42.1006,42.1303,42.0709,42.1303,10311.0
2020-08-05 11:20:00,42.55,42.59,42.5,42.51,13872.0,42.1303,42.1699,42.0808,42.0907,13872.0
2020-08-05 11:25:00,42.5,42.54,42.48,42.48,7306.0,42.0808,42.1204,42.061,42.061,7306.0
2020-08-05 11:30:00,42.49,42.49,42.4,42.49,8201.0,42.0709,42.0709,41.9818,42.0709,8201.0
2020-08-05 11:35:00,42.5,42.54,42.49,42.54,8087.0,42.0808,42.1204,42.0709,42.1204,8087.0
2020-08-05 11:40:00,42.56,42.56,42.49,42.5,7627.0,42.1402,42.1402,42.0709,42.0808,7627.0
2020-08-05 11:45:00,42.5,42.53,42.44,42.46,4032.0,42.0808,42.1105,42.0214,42.0412,4032.0
2020-08-05 11:50:00,42.46,42.47,42.44,42.47,3951.0,42.0412,42.0511,42.0214,42.0511,3951.0
2020-08-05 11:55:00,42.47,42.48,42.46,42.48,2206.0,42.0511,42.061,42.0412,42.061,2206.0
2020-08-05 12:00:00,42.47,42.51,42.39,42.39,6047.0,42.0511,42.0907,41.9719,41.9719,6047.0
2020-08-05 12:05:00,42.39,42.4,42.35,42.36,4027.0,41.9719,41.9818,41.9323,41.9422,4027.0
2020-08-05 12:10:00,42.36,42.37,42.34,42.34,4800.0,41.9422,41.9521,41.9224,41.9224,4800.0
2020-08-05 12:15:00,42.34,42.34,42.19,42.19,2727.0,41.9224,41.9224,41.7738,41.7738,2727.0
2020-08-05 12:20:00,42.18,42.3,42.18,42.3,19517.0,41.7639,41.8828,41.7639,41.8828,19517.0
2020-08-05 12:25:00,42.3,42.3,42.24,42.25,2601.0,41.8828,41.8828,41.8234,41.8333,2601.0
2020-08-05 12:30:00,42.25,42.32,42.25,42.31,2367.0,41.8333,41.9026,41.8333,41.8927,2367.0
2020-08-05 12:35:00,42.31,42.34,42.29,42.34,2019.0,41.8927,41.9224,41.8729,41.9224,2019.0
2020-08-05 12:40:00,42.33,42.38,42.33,42.38,3906.0,41.9125,41.962,41.9125,41.962,3906.0
2020-08-05 12:45:00,42.38,42.42,42.37,42.42,2359.0,41.962,42.0016,41.9521,42.0016,2359.0
2020-08-05 12:50:00,42.41,42.45,42.38,42.41,2901.0,41.9917,42.0313,41.962,41.9917,2901.0
2020-08-05 12:55:00,42.41,42.46,42.4,42.46,7679.0,41.9917,42.0412,41.9818,42.0412,7679.0
2020-08-05 13:00:00,42.46,42.48,42.41,42.42,2702.0,42.0412,42.061,41.9917,42.0016,2702.0
2020-08-05 13:05:00,42.41,42.42,42.36,42.38,3736.0,41.9917,42.0016,41.9422,41.962,3736.0
2020-08-05 13:10:00,42.37,42.42,42.35,42.41,2977.0,41.9521,42.0016,41.9323,41.9917,2977.0
2020-08-05 13:15:00,42.41,42.45,42.41,42.44,2932.0,41.9917,42.0313,41.9917,42.0214,2932.0
2020-08-05 13:20:00,42.43,42.44,42.4,42.42,3737.0,42.0115,42.0214,41.9818,42.0016,3737.0
2020-08-05 13:25:00,42.44,42.52,42.43,42.49,6015.0,42.0214,42.1006,42.0115,42.0709,6015.0
2020-08-05 13:30:00,42.48,42.59,42.48,42.59,5033.0,42.061,42.1699,42.061,42.1699,5033.0
2020-08-05 13:35:00,42.58,42.58,42.55,42.57,4018.0,42.16,42.16,42.1303,42.1501,4018.0
2020-08-05 13:40:00,42.58,42.59,42.56,42.57,3804.0,42.16,42.1699,42.1402,42.1501,3804.0
2020-08-05 13:45:00,42.58,42.65,42.58,42.59,4787.0,42.16,42.2293,42.16,42.1699,4787.0
2020-08-05 13:50:00,42.57,42.6,42.56,42.57,5932.0,42.1501,42.1798,42.1402,42.1501,5932.0
2020-08-05 13:55:00,42.57,42.6,42.57,42.59,4122.0,42.1501,42.1798,42.1501,42.1699,4122.0
2020-08-05 14:00:00,42.6,42.64,42.6,42.63,3854.0,42.1798,42.2194,42.1798,42.2095,3854.0
2020-08-05 14:05:00,42.62,42.63,42.56,42.62,15739.0,42.1996,42.2095,42.1402,42.1996,15739.0
2020-08-05 14:10:00,42.63,42.67,42.62,42.65,4796.0,42.2095,42.2491,42.1996,42.2293,4796.0
2020-08-05 14:15:00,42.66,42.66,42.6,42.61,7119.0,42.2392,42.2392,42.1798,42.1897,7119.0
2020-08-05 14:20:00,42.61,42.68,42.61,42.63,6792.0,42.1897,42.259,42.1897,42.2095,6792.0
2020-08-05 14:25:00,42.63,42.68,42.63,42.68,8200.0,42.2095,42.259,42.2095,42.259,8200.0
2020-08-05 14:30:00,42.69,42.7,42.65,42.68,3230.0,42.2689,42.2788,42.2293,42.259,3230.0
2020-08-05 14:35:00,42.68,42.68,42.65,42.68,4120.0,42.259,42.259,42.2293,42.259,4120.0
2020-08-05 14:40:00,42.68,42.69,42.67,42.68,7665.0,42.259,42.2689,42.2491,42.259,7665.0
2020-08-05 14:45:00,42.69,42.83,42.67,42.79,31086.0,42.2689,42.4075,42.2491,42.3679,31086.0
2020-08-05 14:50:00,42.77,42.83,42.67,42.8,30957.0,42.3481,42.4075,42.2491,42.3778,30957.0
2020-08-05 14:55:00,42.79,42.82,42.73,42.82,17498.0,42.3679,42.3976,42.3085,42.3976,17498.0
2020-08-05 15:00:00,42.83,42.97,42.83,42.95,18163.0,42.4075,42.5462,42.4075,42.5263,18163.0
2020-08-05 15:05:00,42.96,42.97,42.91,42.95,12615.0,42.5363,42.5462,42.4867,42.5263,12615.0
2020-08-05 15:10:00,42.94,42.97,42.92,42.94,14784.0,42.5164,42.5462,42.4966,42.5164,14784.0
2020-08-05 15:15:00,42.95,42.98,42.91,42.96,21526.0,42.5263,42.5561,42.4867,42.5363,21526.0
2020-08-05 15:20:00,42.97,42.98,42.95,42.98,9533.0,42.5462,42.5561,42.5263,42.5561,9533.0
2020-08-05 15:25:00,42.98,42.98,42.88,42.9,17814.0,42.5561,42.5561,42.457,42.4768,17814.0
2020-08-05 15:30:00,42.9,42.96,42.88,42.94,16576.0,42.4768,42.5363,42.457,42.5164,16576.0
2020-08-05 15:35:00,42.94,42.97,42.92,42.93,17698.0,42.5164,42.5462,42.4966,42.5065,17698.0
2020-08-05 15:40:00,42.93,42.95,42.86,42.86,19756.0,42.5065,42.5263,42.4372,42.4372,19756.0
2020-08-05 15:45:00,42.84,42.84,42.71,42.72,36942.0,42.4174,42.4174,42.2887,42.2986,36942.0
2020-08-05 15:50:00,42.71,42.83,42.66,42.81,46878.0,42.2887,42.4075,42.2392,42.3877,46878.0
2020-08-05 15:55:00,42.81,42.98,42.74,42.79,135307.0,42.3877,42.5561,42.3184,42.3679,135307.0
2020-08-06 09:30:00,44.0,45.0,43.4,44.66,73730.0,43.566,44.5561,42.9719,44.2195,73730.0
2020-08-06 09:35:00,44.98,47.63,44.97,46.94,96966.0,44.5363,47.1602,44.5264,46.477,96966.0
2020-08-06 09:40:00,46.85,46.85,44.8,45.33,73346.0,46.3879,46.3879,44.3581,44.8829,73346.0
2020-08-06 09:45:00,45.4,45.4,44.29,44.37,32213.0,44.9522,44.9522,43.8531,43.9323,32213.0
2020-08-06 09:50:00,44.39,44.96,44.37,44.84,44287.0,43.9521,44.5165,43.9323,44.3977,44287.0
2020-08-06 09:55:00,44.8,45.47,44.79,45.3,55568.0,44.3581,45.0215,44.3482,44.8532,55568.0
2020-08-06 10:00:00,45.3,45.36,44.94,45.09,51063.0,44.8532,44.9126,44.4967,44.6452,51063.0
2020-08-06 10:05:00,45.1,45.12,44.68,44.89,26985.0,44.6551,44.6749,44.2393,44.4472,26985.0
2020-08-06 10:10:00,44.88,45.01,44.81,44.98,17975.0,44.4373,44.566,44.368,44.5363,17975.0
2020-08-06 10:15:00,45.01,45.01,44.9,44.94,24250.0,44.566,44.566,44.4571,44.4967,24250.0
2020-08-06 10:20:00,44.96,44.96,44.68,44.85,26069.0,44.5165,44.5165,44.2393,44.4076,26069.0
2020-08-06 10:25:00,44.9,45.03,44.89,44.98,35245.0,44.4571,44.5858,44.4472,44.5363,35245.0
2020-08-06 10:30:00,44.97,45.2,44.95,45.2,32429.0,44.5264,44.7542,44.5066,44.7542,32429.0
2020-08-06 10:35:00,45.2,45.38,45.02,45.09,28642.0,44.7542,44.9324,44.5759,44.6452,28642.0
2020-08-06 10:40:00,45.07,45.37,45.07,45.34,29741.0,44.6254,44.9225,44.6254,44.8928,29741.0
2020-08-06 10:45:00,45.34,45.85,45.33,45.75,36659.0,44.8928,45.3977,44.8829,45.2987,36659.0
2020-08-06 10:50:00,45.79,45.8,45.64,45.7,59565.0,45.3383,45.3482,45.1898,45.2492,59565.0
2020-08-06 10:55:00,45.69,45.74,45.6,45.7,67544.0,45.2393,45.2888,45.1502,45.2492,67544.0
2020-08-06 11:00:00,45.73,45.84,45.54,45.75,59693.0,45.2789,45.3878,45.0908,45.2987,59693.0
2020-08-06 11:05:00,45.76,45.76,45.65,45.71,14429.0,45.3086,45.3086,45.1997,45.2591,14429.0
2020-08-06 11:10:00,45.72,45.74,45.49,45.5,17041.0,45.269,45.2888,45.0413,45.0512,17041.0
2020-08-06 11:15:00,45.5,45.76,45.5,45.69,15771.0,45.0512,45.3086,45.0512,45.2393,15771.0
2020-08-06 11:20:00,45.68,45.99,45.68,45.97,19336.0,45.2294,45.5364,45.2294,45.5166,19336.0
2020-08-06 11:25:00,45.97,46.5,45.95,46.39,26104.0,45.5166,46.0413,45.4968,45.9324,26104.0
2020-08-06 11:30:00,46.34,46.38,46.13,46.13,12491.0,45.8829,45.9225,45.675,45.675,12491.0
2020-08-06 11:35:00,46.12,46.3,46.05,46.09,10372.0,45.6651,45.8433,45.5958,45.6354,10372.0
2020-08-06 11:40:00,46.08,46.17,46.01,46.07,12508.0,45.6255,45.7146,45.5562,45.6156,12508.0
2020-08-06 11:45:00,46.09,46.17,46.02,46.16,20363.0,45.6354,45.7146,45.5661,45.7047,20363.0
2020-08-06 11:50:00,46.17,46.52,46.17,46.32,21429.0,45.7146,46.0611,45.7146,45.8631,21429.0
2020-08-06 11:55:00,46.32,46.49,46.19,46.3,26271.0,45.8631,46.0314,45.7344,45.8433,26271.0
2020-08-06 12:00:00,46.32,46.44,46.26,46.34,21406.0,45.8631,45.9819,45.8037,45.8829,21406.0
2020-08-06 12:05:00,46.39,46.39,46.2,46.21,15350.0,45.9324,45.9324,45.7443,45.7542,15350.0
2020-08-06 12:10:00,46.22,46.22,46.06,46.11,16231.0,45.7641,45.7641,45.6057,45.6552,16231.0
2020-08-06 12:15:00,46.11,46.38,46.1,46.38,18136.0,45.6552,45.9225,45.6453,45.9225,18136.0
2020-08-06 12:20:00,46.4,46.46,46.25,46.3,13526.0,45.9423,46.0017,45.7938,45.8433,13526.0
2020-08-06 12:25:00,46.3,46.53,46.3,46.44,12569.0,45.8433,46.071,45.8433,45.9819,12569.0
2020-08-06 12:30:00,46.46,46.67,46.46,46.65,26477.0,46.0017,46.2097,46.0017,46.1899,26477.0
2020-08-06 12:35:00,46.68,46.75,46.64,46.67,14751.0,46.2196,46.2889,46.18,46.2097,14751.0
2020-08-06 12:40:00,46.66,46.84,46.64,46.81,13882.0,46.1998,46.378,46.18,46.3483,13882.0
2020-08-06 12:45:00,46.82,46.82,46.69,46.78,14280.0,46.3582,46.3582,46.2295,46.3186,14280.0
2020-08-06 12:50:00,46.79,46.86,46.73,46.73,12961.0,46.3285,46.3978,46.2691,46.2691,12961.0
2020-08-06 12:55:00,46.73,46.78,46.69,46.75,11137.0,46.2691,46.3186,46.2295,46.2889,11137.0
2020-08-06 13:00:00,46.75,46.89,46.75,46.83,10600.0,46.2889,46.4275,46.2889,46.3681,10600.0
2020-08-06 13:05:00,46.81,46.81,46.67,46.67,14471.0,46.3483,46.3483,46.2097,46.2097,14471.0
2020-08-06 13:10:00,46.69,46.71,46.54,46.54,10686.0,46.2295,46.2493,46.0809,46.0809,10686.0
2020-08-06 13:15:00,46.53,46.64,46.43,46.64,11136.0,46.071,46.18,45.972,46.18,11136.0
2020-08-06 13:20:00,46.65,46.77,46.64,46.69,11973.0,46.1899,46.3087,46.18,46.2295,11973.0
2020-08-06 13:25:00,46.69,46.69,46.58,46.68,5400.0,46.2295,46.2295,46.1205,46.2196,5400.0
2020-08-06 13:30:00,46.65,46.76,46.64,46.7,8974.0,46.1899,46.2988,46.18,46.2394,8974.0
2020-08-06 13:35:00,46.7,46.7,46.44,46.44,28639.0,46.2394,46.2394,45.9819,45.9819,28639.0
2020-08-06 13:40:00,46.45,46.5,46.38,46.45,14846.0,45.9918,46.0413,45.9225,45.9918,14846.0
2020-08-06 13:45:00,46.47,46.5,46.37,46.42,10678.0,46.0116,46.0413,45.9126,45.9621,10678.0
2020-08-06 13:50:00,46.44,46.44,46.16,46.17,11182.0,45.9819,45.9819,45.7047,45.7146,11182.0
2020-08-06 13:55:00,46.15,46.2,46.12,46.19,14840.0,45.6948,45.7443,45.6651,45.7344,14840.0
2020-08-06 14:00:00,46.2,46.2,46.11,46.15,15003.0,45.7443,45.7443,45.6552,45.6948,15003.0
2020-08-06 14:05:00,46.16,46.16,46.07,46.08,13751.0,45.7047,45.7047,45.6156,45.6255,13751.0
2020-08-06 14:10:00,46.09,46.19,46.07,46.18,23694.0,45.6354,45.7344,45.6156,45.7245,23694.0
2020-08-06 14:15:00,46.18,46.2,46.17,46.18,71470.0,45.7245,45.7443,45.7146,45.7245,71470.0
2020-08-06 14:20:00,46.19,46.19,44.76,45.97,45598.0,45.7344,45.7344,44.3185,45.5166,45598.0
2020-08-06 14:25:00,45.96,45.96,45.78,45.78,19547.0,45.5067,45.5067,45.3284,45.3284,19547.0
2020-08-06 14:30:00,45.77,45.78,45.38,45.47,29211.0,45.3185,45.3284,44.9324,45.0215,29211.0
2020-08-06 14:35:00,45.47,45.61,45.41,45.58,16276.0,45.0215,45.1601,44.9621,45.1304,16276.0
2020-08-06 14:40:00,45.55,45.82,45.55,45.82,20002.0,45.1007,45.368,45.1007,45.368,20002.0
2020-08-06 14:45:00,45.8,45.82,45.67,45.76,16641.0,45.3482,45.368,45.2195,45.3086,16641.0
2020-08-06 14:50:00,45.76,45.76,45.63,45.66,15798.0,45.3086,45.3086,45.1799,45.2096,15798.0
2020-08-06 14:55:00,45.67,45.73,45.64,45.71,12323.0,45.2195,45.2789,45.1898,45.2591,12323.0
2020-08-06 15:00:00,45.73,45.77,45.61,45.71,21268.0,45.2789,45.3185,45.1601,45.2591,21268.0
2020-08-06 15:05:00,45.72,45.78,45.7,45.7,12591.0,45.269,45.3284,45.2492,45.2492,12591.0
2020-08-06 15:10:00,45.7,45.74,45.6,45.62,18551.0,45.2492,45.2888,45.1502,45.17,18551.0
2020-08-06 15:15:00,45.6,45.62,45.47,45.48,34901.0,45.1502,45.17,45.0215,45.0314,34901.0
2020-08-06 15:20:00,45.48,45.48,45.32,45.33,20736.0,45.0314,45.0314,44.873,44.8829,20736.0
2020-08-06 15:25:00,45.34,45.62,45.26,45.62,30629.0,44.8928,45.17,44.8136,45.17,30629.0
2020-08-06 15:30:00,45.6,45.78,45.6,45.78,43615.0,45.1502,45.3284,45.1502,45.3284,43615.0
2020-08-06 15:35:00,45.77,45.85,45.72,45.76,45872.0,45.3185,45.3977,45.269,45.3086,45872.0
2020-08-06 15:40:00,45.76,45.76,45.61,45.63,30570.0,45.3086,45.3086,45.1601,45.1799,30570.0
2020-08-06 15:45:00,45.61,45.63,45.41,45.41,54640.0,45.1601,45.1799,44.9621,44.9621,54640.0
2020-08-06 15:50:00,45.41,45.56,45.41,45.54,67136.0,44.9621,45.1106,44.9621,45.0908,67136.0
2020-08-06 15:55:00,45.53,45.55,45.38,45.43,158355.0,45.0809,45.1007,44.9324,44.9819,158355.0
2020-08-07 09:30:00,45.65,45.73,45.36,45.42,17042.0,45.1997,45.2789,44.9126,44.972,17042.0
2020-08-07 09:35:00,45.42,45.53,45.37,45.4,11957.0,44.972,45.0809,44.9225,44.9522,11957.0
2020-08-07 09:40:00,45.33,45.42,45.06,45.16,16768.0,44.8829,44.972,44.6155,44.7146,16768.0
2020-08-07 09:45:00,45.09,45.17,45.01,45.06,12188.0,44.6452,44.7245,44.566,44.6155,12188.0
2020-08-07 09:50:00,45.06,45.08,44.89,44.9,27944.0,44.6155,44.6353,44.4472,44.4571,27944.0
2020-08-07 09:55:00,44.91,45.2,44.89,45.07,32868.0,44.467,44.7542,44.4472,44.6254,32868.0
2020-08-07 10:00:00,45.07,45.27,45.07,45.18,11367.0,44.6254,44.8235,44.6254,44.7344,11367.0
2020-08-07 10:05:00,45.17,45.2,45.11,45.13,20046.0,44.7245,44.7542,44.665,44.6848,20046.0
2020-08-07 10:10:00,45.14,45.25,45.14,45.15,16280.0,44.6947,44.8037,44.6947,44.7046,16280.0
2020-08-07 10:15:00,45.15,45.15,45.01,45.03,6244.0,44.7046,44.7046,44.566,44.5858,6244.0
2020-08-07 10:20:00,45.01,45.02,44.91,44.91,11259.0,44.566,44.5759,44.467,44.467,11259.0
2020-08-07 10:25:00,44.91,45.07,44.9,44.99,8944.0,44.467,44.6254,44.4571,44.5462,8944.0
2020-08-07 10:30:00,44.98,45.03,44.94,44.98,11777.0,44.5363,44.5858,44.4967,44.5363,11777.0
2020-08-07 10:35:00,44.98,45.22,44.98,45.22,14518.0,44.5363,44.774,44.5363,44.774,14518.0
2020-08-07 10:40:00,45.22,45.26,45.2,45.23,10676.0,44.774,44.8136,44.7542,44.7839,10676.0
2020-08-07 10:45:00,45.23,45.28,45.17,45.26,18300.0,44.7839,44.8334,44.7245,44.8136,18300.0
2020-08-07 10:50:00,45.27,45.29,45.24,45.24,15207.0,44.8235,44.8433,44.7938,44.7938,15207.0
2020-08-07 10:55:00,45.26,45.26,45.16,45.21,23452.0,44.8136,44.8136,44.7146,44.7641,23452.0
2020-08-07 11:00:00,45.24,45.43,45.22,45.35,56501.0,44.7938,44.9819,44.774,44.9027,56501.0
2020-08-07 11:05:00,45.37,45.4,45.35,45.35,24718.0,44.9225,44.9522,44.9027,44.9027,24718.0
2020-08-07 11:10:00,45.34,45.34,45.24,45.26,9668.0,44.8928,44.8928,44.7938,44.8136,9668.0
2020-08-07 11:15:00,45.26,45.26,45.19,45.21,10667.0,44.8136,44.8136,44.7443,44.7641,10667.0
2020-08-07 11:20:00,45.2,45.23,45.11,45.11,13084.0,44.7542,44.7839,44.665,44.665,13084.0
2020-08-07 11:25:00,45.12,45.15,45.08,45.14,12436.0,44.6749,44.7046,44.6353,44.6947,12436.0
2020-08-07 11:30:00,45.13,45.13,45.02,45.03,10863.0,44.6848,44.6848,44.5759,44.5858,10863.0
2020-08-07 11:35:00,45.04,45.11,45.04,45.05,14395.0,44.5957,44.665,44.5957,44.6056,14395.0
2020-08-07 11:40:00,45.05,45.08,45.04,45.08,5977.0,44.6056,44.6353,44.5957,44.6353,5977.0
2020-08-07 11:45:00,45.08,45.1,45.04,45.05,6113.0,44.6353,44.6551,44.5957,44.6056,6113.0
2020-08-07 11:50:00,45.05,45.11,44.96,44.98,10945.0,44.6056,44.665,44.5165,44.5363,10945.0
2020-08-07 11:55:00,44.98,45.0,44.93,44.97,10218.0,44.5363,44.5561,44.4868,44.5264,10218.0
2020-08-07 12:00:00,44.96,45.16,44.93,45.16,16109.0,44.5165,44.7146,44.4868,44.7146,16109.0
2020-08-07 12:05:00,45.19,45.25,45.17,45.25,6436.0,44.7443,44.8037,44.7245,44.8037,6436.0
2020-08-07 12:10:00,45.27,45.38,45.27,45.38,6043.0,44.8235,44.9324,44.8235,44.9324,6043.0
2020-08-07 12:15:00,45.37,45.53,45.37,45.52,7552.0,44.9225,45.0809,44.9225,45.071,7552.0
2020-08-07 12:20:00,45.55,45.66,45.51,45.61,11291.0,45.1007,45.2096,45.0611,45.1601,11291.0
2020-08-07 12:25:00,45.61,45.65,45.43,45.55,26862.0,45.1601,45.1997,44.9819,45.1007,26862.0
2020-08-07 12:30:00,45.55,45.55,45.46,45.46,8818.0,45.1007,45.1007,45.0116,45.0116,8818.0
2020-08-07 12:35:00,45.45,45.54,45.45,45.5,8672.0,45.0017,45.0908,45.0017,45.0512,8672.0
2020-08-07 12:40:00,45.5,45.58,45.5,45.57,8330.0,45.0512,45.1304,45.0512,45.1205,8330.0
2020-08-07 12:45:00,45.56,45.58,45.49,45.53,11734.0,45.1106,45.1304,45.0413,45.0809,11734.0
2020-08-07 12:50:00,45.53,45.62,45.53,45.62,6594.0,45.0809,45.17,45.0809,45.17,6594.0
2020-08-07 12:55:00,45.61,45.65,45.6,45.65,6832.0,45.1601,45.1997,45.1502,45.1997,6832.0
2020-08-07 13:00:00,45.64,45.65,45.54,45.59,10807.0,45.1898,45.1997,45.0908,45.1403,10807.0
2020-08-07 13:05:00,45.59,45.6,45.48,45.51,8743.0,45.1403,45.1502,45.0314,45.0611,8743.0
2020-08-07 13:10:00,45.51,45.68,45.49,45.66,5812.0,45.0611,45.2294,45.0413,45.2096,5812.0
2020-08-07 13:15:00,45.67,45.69,45.61,45.65,25853.0,45.2195,45.2393,45.1601,45.1997,25853.0
2020-08-07 13:20:00,45.66,45.73,45.64,45.73,6299.0,45.2096,45.2789,45.1898,45.2789,6299.0
2020-08-07 13:25:00,45.73,45.78,45.71,45.77,5562.0,45.2789,45.3284,45.2591,45.3185,5562.0
2020-08-07 13:30:00,45.79,45.8,45.7,45.71,8433.0,45.3383,45.3482,45.2492,45.2591,8433.0
2020-08-07 13:35:00,45.71,45.78,45.7,45.74,7419.0,45.2591,45.3284,45.2492,45.2888,7419.0
2020-08-07 13:40:00,45.76,45.81,45.74,45.79,9260.0,45.3086,45.3581,45.2888,45.3383,9260.0
2020-08-07 13:45:00,45.8,45.88,45.8,45.8,13725.0,45.3482,45.4274,45.3482,45.3482,13725.0
2020-08-07 13:50:00,45.79,45.81,45.71,45.71,10831.0,45.3383,45.3581,45.2591,45.2591,10831.0
2020-08-07 13:55:00,45.72,45.76,45.65,45.65,8044.0,45.269,45.3086,45.1997,45.1997,8044.0
2020-08-07 14:00:00,45.66,45.68,45.56,45.62,26857.0,45.2096,45.2294,45.1106,45.17,26857.0
2020-08-07 14:05:00,45.63,45.66,45.57,45.62,7655.0,45.1799,45.2096,45.1205,45.17,7655.0
2020-08-07 14:10:00,45.64,45.7,45.6,45.6,91837.0,45.1898,45.2492,45.1502,45.1502,91837.0
2020-08-07 14:15:00,45.61,45.76,45.6,45.76,7402.0,45.1601,45.3086,45.1502,45.3086,7402.0
2020-08-07 14:20:00,45.78,45.81,45.73,45.75,9602.0,45.3284,45.3581,45.2789,45.2987,9602.0
2020-08-07 14:25:00,45.73,45.73,45.67,45.69,5785.0,45.2789,45.2789,45.2195,45.2393,5785.0
2020-08-07 14:30:00,45.68,45.75,45.65,45.75,8025.0,45.2294,45.2987,45.1997,45.2987,8025.0
2020-08-07 14:35:00,45.76,45.81,45.7,45.77,12263.0,45.3086,45.3581,45.2492,45.3185,12263.0
2020-08-07 14:40:00,45.76,45.77,45.59,45.62,7350.0,45.3086,45.3185,45.1403,45.17,7350.0
2020-08-07 14:45:00,45.62,45.67,45.58,45.67,14114.0,45.17,45.2195,45.1304,45.2195,14114.0
2020-08-07 14:50:00,45.67,45.93,45.67,45.92,5558.0,45.2195,45.477,45.2195,45.4671,5558.0
2020-08-07 14:55:00,45.91,46.0,45.9,45.99,4511.0,45.4572,45.5463,45.4473,45.5364,4511.0
2020-08-07 15:00:00,45.98,45.98,45.88,45.92,7180.0,45.5265,45.5265,45.4274,45.4671,7180.0
2020-08-07 15:05:00,45.92,45.98,45.92,45.98,2803.0,45.4671,45.5265,45.4671,45.5265,2803.0
2020-08-07 15:10:00,45.97,46.0,45.88,45.9,16645.0,45.5166,45.5463,45.4274,45.4473,16645.0
2020-08-07 15:15:00,45.91,45.98,45.9,45.96,17075.0,45.4572,45.5265,45.4473,45.5067,17075.0
2020-08-07 15:20:00,45.95,45.98,45.88,45.92,13082.0,45.4968,45.5265,45.4274,45.4671,13082.0
2020-08-07 15:25:00,45.94,46.0,45.94,45.99,7751.0,45.4869,45.5463,45.4869,45.5364,7751.0
2020-08-07 15:30:00,46.0,46.18,46.0,46.13,29670.0,45.5463,45.7245,45.5463,45.675,29670.0
2020-08-07 15:35:00,46.12,46.16,46.1,46.14,26721.0,45.6651,45.7047,45.6453,45.6849,26721.0
2020-08-07 15:40:00,46.15,46.36,46.14,46.35,28028.0,45.6948,45.9027,45.6849,45.8928,28028.0
2020-08-07 15:45:00,46.37,46.37,46.22,46.23,30828.0,45.9126,45.9126,45.7641,45.774,30828.0
2020-08-07 15:50:00,46.24,46.32,46.23,46.29,41554.0,45.7839,45.8631,45.774,45.8334,41554.0
2020-08-07 15:55:00,46.29,46.38,46.27,46.36,74574.0,45.8334,45.9225,45.8136,45.9027,74574.0
2020-08-10 09:30:00,46.37,46.67,46.37,46.65,15653.0,45.9126,46.2097,45.9126,46.1899,15653.0
2020-08-10 09:35:00,46.72,46.72,46.35,46.36,5594.0,46.2592,46.2592,45.8928,45.9027,5594.0
2020-08-10 09:40:00,46.35,46.57,46.35,46.57,3282.0,45.8928,46.1106,45.8928,46.1106,3282.0
2020-08-10 09:45:00,46.61,46.67,46.46,46.67,6632.0,46.1502,46.2097,46.0017,46.2097,6632.0
2020-08-10 09:50:00,46.68,46.69,46.56,46.56,5172.0,46.2196,46.2295,46.1007,46.1007,5172.0
2020-08-10 09:55:00,46.59,46.75,46.56,46.75,2758.0,46.1304,46.2889,46.1007,46.2889,2758.0
2020-08-10 10:00:00,46.77,46.77,46.5,46.77,4525.0,46.3087,46.3087,46.0413,46.3087,4525.0
2020-08-10 10:05:00,46.75,46.79,46.68,46.79,4317.0,46.2889,46.3285,46.2196,46.3285,4317.0
2020-08-10 10:10:00,46.79,46.96,46.73,46.95,9466.0,46.3285,46.4968,46.2691,46.4869,9466.0
2020-08-10 10:15:00,46.94,47.16,46.93,47.14,10005.0,46.477,46.6948,46.4671,46.675,10005.0
2020-08-10 10:20:00,47.13,47.19,47.05,47.15,10106.0,46.6651,46.7245,46.5859,46.6849,10106.0
2020-08-10 10:25:00,47.18,47.25,47.17,47.25,5452.0,46.7146,46.7839,46.7047,46.7839,5452.0
2020-08-10 10:30:00,47.25,47.36,47.2,47.21,8365.0,46.7839,46.8929,46.7344,46.7443,8365.0
2020-08-10 10:35:00,47.23,47.32,47.22,47.32,3492.0,46.7641,46.8532,46.7542,46.8532,3492.0
2020-08-10 10:40:00,47.32,47.5,47.26,47.48,7395.0,46.8532,47.0315,46.7938,47.0117,7395.0
2020-08-10 10:45:00,47.47,47.56,47.42,47.48,14611.0,47.0018,47.0909,46.9523,47.0117,14611.0
2020-08-10 10:50:00,47.45,47.46,47.34,47.42,6424.0,46.982,46.9919,46.873,46.9523,6424.0
2020-08-10 10:55:00,47.43,47.47,47.2,47.2,3978.0,46.9622,47.0018,46.7344,46.7344,3978.0
2020-08-10 11:00:00,47.22,47.29,47.17,47.29,4969.0,46.7542,46.8235,46.7047,46.8235,4969.0
2020-08-10 11:05:00,47.27,47.31,47.24,47.27,5233.0,46.8037,46.8433,46.774,46.8037,5233.0
2020-08-10 11:10:00,47.25,47.54,47.25,47.54,15747.0,46.7839,47.0711,46.7839,47.0711,15747.0
2020-08-10 11:15:00,47.54,47.56,47.48,47.56,7300.0,47.0711,47.0909,47.0117,47.0909,7300.0
2020-08-10 11:20:00,47.56,47.56,47.45,47.46,5223.0,47.0909,47.0909,46.982,46.9919,5223.0
2020-08-10 11:25:00,47.48,47.61,47.47,47.51,5407.0,47.0117,47.1404,47.0018,47.0414,5407.0
2020-08-10 11:30:00,47.49,47.59,47.49,47.57,8835.0,47.0216,47.1206,47.0216,47.1008,8835.0
2020-08-10 11:35:00,47.57,47.58,47.55,47.57,4606.0,47.1008,47.1107,47.081,47.1008,4606.0
2020-08-10 11:40:00,47.58,47.62,47.56,47.57,5907.0,47.1107,47.1503,47.0909,47.1008,5907.0
2020-08-10 11:45:00,47.61,47.62,47.56,47.59,6044.0,47.1404,47.1503,47.0909,47.1206,6044.0
2020-08-10 11:50:00,47.59,47.62,47.56,47.56,2300.0,47.1206,47.1503,47.0909,47.0909,2300.0
2020-08-10 11:55:00,47.55,47.63,47.49,47.53,28856.0,47.081,47.1602,47.0216,47.0612,28856.0
2020-08-10 12:00:00,47.5,47.5,47.38,47.48,10455.0,47.0315,47.0315,46.9127,47.0117,10455.0
2020-08-10 12:05:00,47.48,47.48,47.36,47.38,4473.0,47.0117,47.0117,46.8929,46.9127,4473.0
2020-08-10 12:10:00,47.39,47.46,47.38,47.4,5121.0,46.9226,46.9919,46.9127,46.9325,5121.0
2020-08-10 12:15:00,47.41,47.45,47.39,47.43,4222.0,46.9424,46.982,46.9226,46.9622,4222.0
2020-08-10 12:20:00,47.44,47.54,47.44,47.48,4606.0,46.9721,47.0711,46.9721,47.0117,4606.0
2020-08-10 12:25:00,47.47,47.52,47.45,47.45,3293.0,47.0018,47.0513,46.982,46.982,3293.0
2020-08-10 12:30:00,47.45,47.47,47.41,47.43,6437.0,46.982,47.0018,46.9424,46.9622,6437.0
2020-08-10 12:35:00,47.41,47.42,47.19,47.19,10408.0,46.9424,46.9523,46.7245,46.7245,10408.0
2020-08-10 12:40:00,47.18,47.27,47.17,47.21,5310.0,46.7146,46.8037,46.7047,46.7443,5310.0
2020-08-10 12:45:00,47.21,47.24,47.2,47.24,6441.0,46.7443,46.774,46.7344,46.774,6441.0
2020-08-10 12:50:00,47.28,47.28,47.24,47.28,4619.0,46.8136,46.8136,46.774,46.8136,4619.0
2020-08-10 12:55:00,47.27,47.39,47.26,47.36,6597.0,46.8037,46.9226,46.7938,46.8929,6597.0
2020-08-10 13:00:00,47.38,47.38,47.3,47.31,6006.0,46.9127,46.9127,46.8334,46.8433,6006.0
2020-08-10 13:05:00,47.29,47.29,47.21,47.21,5599.0,46.8235,46.8235,46.7443,46.7443,5599.0
2020-08-10 13:10:00,47.2,47.21,47.17,47.21,4890.0,46.7344,46.7443,46.7047,46.7443,4890.0
2020-08-10 13:15:00,47.21,47.24,47.14,47.16,11350.0,46.7443,46.774,46.675,46.6948,11350.0
2020-08-10 13:20:00,47.16,47.18,47.1,47.1,5270.0,46.6948,46.7146,46.6354,46.6354,5270.0
2020-08-10 13:25:00,47.05,47.12,47.05,47.08,6084.0,46.5859,46.6552,46.5859,46.6156,6084.0
2020-08-10 13:30:00,47.12,47.17,47.12,47.16,2726.0,46.6552,46.7047,46.6552,46.6948,2726.0
2020-08-10 13:35:00,47.16,47.2,47.13,47.2,4101.0,46.6948,46.7344,46.6651,46.7344,4101.0
2020-08-10 13:40:00,47.18,47.2,47.13,47.15,6575.0,46.7146,46.7344,46.6651,46.6849,6575.0
2020-08-10 13:45:00,47.16,47.21,47.16,47.19,7760.0,46.6948,46.7443,46.6948,46.7245,7760.0
2020-08-10 13:50:00,47.18,47.21,47.15,47.19,13471.0,46.7146,46.7443,46.6849,46.7245,13471.0
2020-08-10 13:55:00,47.18,47.3,47.18,47.3,16728.0,46.7146,46.8334,46.7146,46.8334,16728.0
2020-08-10 14:00:00,47.3,47.33,47.25,47.27,10524.0,46.8334,46.8631,46.7839,46.8037,10524.0
2020-08-10 14:05:00,47.26,47.33,47.26,47.32,5003.0,46.7938,46.8631,46.7938,46.8532,5003.0
2020-08-10 14:10:00,47.32,47.37,47.25,47.37,9910.0,46.8532,46.9028,46.7839,46.9028,9910.0
2020-08-10 14:15:00,47.37,47.59,47.37,47.59,3780.0,46.9028,47.1206,46.9028,47.1206,3780.0
2020-08-10 14:20:00,47.59,47.61,47.53,47.59,7913.0,47.1206,47.1404,47.0612,47.1206,7913.0
2020-08-10 14:25:00,47.59,47.69,47.55,47.69,15904.0,47.1206,47.2196,47.081,47.2196,15904.0
2020-08-10 14:30:00,47.7,47.79,47.66,47.79,9296.0,47.2295,47.3186,47.1899,47.3186,9296.0
2020-08-10 14:35:00,47.8,47.86,47.75,47.79,53946.0,47.3285,47.3879,47.279,47.3186,53946.0
2020-08-10 14:40:00,47.79,47.91,47.77,47.87,15314.0,47.3186,47.4374,47.2988,47.3978,15314.0
2020-08-10 14:45:00,47.88,47.97,47.86,47.96,10063.0,47.4077,47.4968,47.3879,47.4869,10063.0
2020-08-10 14:50:00,47.96,47.98,47.92,47.98,18412.0,47.4869,47.5067,47.4473,47.5067,18412.0
2020-08-10 14:55:00,47.98,48.2,47.98,48.09,36007.0,47.5067,47.7246,47.5067,47.6156,36007.0
2020-08-10 15:00:00,48.09,48.09,47.91,47.98,18968.0,47.6156,47.6156,47.4374,47.5067,18968.0
2020-08-10 15:05:00,47.98,47.99,47.88,47.96,9851.0,47.5067,47.5166,47.4077,47.4869,9851.0
2020-08-10 15:10:00,47.96,47.96,47.88,47.94,9614.0,47.4869,47.4869,47.4077,47.4671,9614.0
2020-08-10 15:15:00,47.95,48.02,47.94,48.02,12831.0,47.477,47.5463,47.4671,47.5463,12831.0
2020-08-10 15:20:00,48.02,48.09,48.0,48.06,13891.0,47.5463,47.6156,47.5265,47.5859,13891.0
2020-08-10 15:25:00,48.07,48.12,48.06,48.1,12204.0,47.5958,47.6454,47.5859,47.6256,12204.0
2020-08-10 15:30:00,48.1,48.19,48.1,48.11,30389.0,47.6256,47.7147,47.6256,47.6355,30389.0
2020-08-10 15:35:00,48.11,48.17,48.09,48.17,46356.0,47.6355,47.6949,47.6156,47.6949,46356.0
2020-08-10 15:40:00,48.16,48.27,48.16,48.21,50189.0,47.685,47.7939,47.685,47.7345,50189.0
2020-08-10 15:45:00,48.2,48.24,48.09,48.09,59362.0,47.7246,47.7642,47.6156,47.6156,59362.0
2020-08-10 15:50:00,48.09,48.18,48.09,48.16,71872.0,47.6156,47.7048,47.6156,47.685,71872.0
2020-08-10 15:55:00,48.16,48.24,48.11,48.22,102523.0,47.685,47.7642,47.6355,47.7444,102523.0
2020-08-11 09:30:00,48.91,49.62,48.86,49.49,35548.0,48.4276,49.1306,48.3781,49.0018,35548.0
2020-08-11 09:35:00,49.47,49.5,49.06,49.13,21903.0,48.982,49.0117,48.5761,48.6454,21903.0
2020-08-11 09:40:00,49.24,49.59,49.21,49.34,24589.0,48.7543,49.1009,48.7246,48.8533,24589.0
2020-08-11 09:45:00,49.31,49.38,49.0,49.03,18247.0,48.8236,48.8929,48.5167,48.5464,18247.0
2020-08-11 09:50:00,49.04,49.09,48.98,49.06,12513.0,48.5563,48.6058,48.4969,48.5761,12513.0
2020-08-11 09:55:00,49.09,49.17,49.01,49.06,15431.0,48.6058,48.685,48.5266,48.5761,15431.0
2020-08-11 10:00:00,49.04,49.43,49.03,49.42,25504.0,48.5563,48.9424,48.5464,48.9325,25504.0
2020-08-11 10:05:00,49.41,49.42,49.19,49.29,18642.0,48.9226,48.9325,48.7048,48.8038,18642.0
2020-08-11 10:10:00,49.29,49.43,49.17,49.28,26121.0,48.8038,48.9424,48.685,48.7939,26121.0
2020-08-11 10:15:00,49.26,49.3,49.11,49.2,58061.0,48.7741,48.8137,48.6256,48.7147,58061.0
2020-08-11 10:20:00,49.19,49.26,49.11,49.26,12831.0,48.7048,48.7741,48.6256,48.7741,12831.0
2020-08-11 10:25:00,49.23,49.32,49.18,49.3,19633.0,48.7444,48.8335,48.6949,48.8137,19633.0
2020-08-11 10:30:00,49.3,49.47,49.3,49.47,25400.0,48.8137,48.982,48.8137,48.982,25400.0
2020-08-11 10:35:00,49.49,49.63,49.48,49.63,22420.0,49.0018,49.1405,48.9919,49.1405,22420.0
2020-08-11 10:40:00,49.61,49.68,49.61,49.66,27916.0,49.1207,49.19,49.1207,49.1702,27916.0
2020-08-11 10:45:00,49.66,49.66,49.47,49.48,25967.0,49.1702,49.1702,48.982,48.9919,25967.0
2020-08-11 10:50:00,49.44,49.47,49.31,49.35,13238.0,48.9523,48.982,48.8236,48.8632,13238.0
2020-08-11 10:55:00,49.35,49.42,49.34,49.39,25883.0,48.8632,48.9325,48.8533,48.9028,25883.0
2020-08-11 11:00:00,49.39,49.48,49.39,49.46,12878.0,48.9028,48.9919,48.9028,48.9721,12878.0
2020-08-11 11:05:00,49.47,49.57,49.47,49.47,17753.0,48.982,49.0811,48.982,48.982,17753.0
2020-08-11 11:10:00,49.45,49.47,49.31,49.4,60066.0,48.9622,48.982,48.8236,48.9127,60066.0
2020-08-11 11:15:00,49.4,49.54,49.4,49.45,24206.0,48.9127,49.0513,48.9127,48.9622,24206.0
2020-08-11 11:20:00,49.44,49.49,49.39,49.42,19558.0,48.9523,49.0018,48.9028,48.9325,19558.0
2020-08-11 11:25:00,49.42,49.53,49.41,49.52,27543.0,48.9325,49.0414,48.9226,49.0315,27543.0
2020-08-11 11:30:00,49.51,49.65,49.42,49.65,41951.0,49.0216,49.1603,48.9325,49.1603,41951.0
2020-08-11 11:35:00,49.63,49.66,49.56,49.58,23590.0,49.1405,49.1702,49.0712,49.091,23590.0
2020-08-11 11:40:00,49.59,49.64,49.57,49.6,13320.0,49.1009,49.1504,49.0811,49.1108,13320.0
2020-08-11 11:45:00,49.57,49.65,49.57,49.64,11210.0,49.0811,49.1603,49.0811,49.1504,11210.0
2020-08-11 11:50:00,49.64,49.66,49.58,49.6,13853.0,49.1504,49.1702,49.091,49.1108,13853.0
2020-08-11 11:55:00,49.62,49.62,49.57,49.61,12693.0,49.1306,49.1306,49.0811,49.1207,12693.0
2020-08-11 12:00:00,49.62,49.66,49.57,49.6,21991.0,49.1306,49.1702,49.0811,49.1108,21991.0
2020-08-11 12:05:00,49.6,49.74,49.59,49.74,33953.0,49.1108,49.2494,49.1009,49.2494,33953.0
2020-08-11 12:10:00,49.74,49.88,49.71,49.87,14386.0,49.2494,49.388,49.2197,49.3781,14386.0
2020-08-11 12:15:00,49.87,49.89,49.81,49.85,8535.0,49.3781,49.3979,49.3187,49.3583,8535.0
2020-08-11 12:20:00,49.86,49.91,49.83,49.86,19508.0,49.3682,49.4177,49.3385,49.3682,19508.0
2020-08-11 12:25:00,49.86,49.96,49.84,49.96,21419.0,49.3682,49.4672,49.3484,49.4672,21419.0
2020-08-11 12:30:00,49.96,49.97,49.71,49.74,11333.0,49.4672,49.4771,49.2197,49.2494,11333.0
2020-08-11 12:35:00,49.74,49.86,49.73,49.74,9585.0,49.2494,49.3682,49.2395,49.2494,9585.0
2020-08-11 12:40:00,49.72,49.78,49.66,49.71,12227.0,49.2296,49.289,49.1702,49.2197,12227.0
2020-08-11 12:45:00,49.72,49.89,49.72,49.84,23637.0,49.2296,49.3979,49.2296,49.3484,23637.0
2020-08-11 12:50:00,49.84,49.86,49.8,49.82,8353.0,49.3484,49.3682,49.3088,49.3286,8353.0
2020-08-11 12:55:00,49.82,49.9,49.8,49.86,17548.0,49.3286,49.4078,49.3088,49.3682,17548.0
2020-08-11 13:00:00,49.88,49.91,49.85,49.89,11526.0,49.388,49.4177,49.3583,49.3979,11526.0
2020-08-11 13:05:00,49.89,49.93,49.89,49.93,15220.0,49.3979,49.4375,49.3979,49.4375,15220.0
2020-08-11 13:10:00,49.93,49.98,49.92,49.98,9275.0,49.4375,49.487,49.4276,49.487,9275.0
2020-08-11 13:15:00,49.98,49.99,49.93,49.96,7300.0,49.487,49.4969,49.4375,49.4672,7300.0
2020-08-11 13:20:00,49.96,49.99,49.95,49.98,10258.0,49.4672,49.4969,49.4573,49.487,10258.0
2020-08-11 13:25:00,49.98,50.18,49.97,50.07,75348.0,49.487,49.685,49.4771,49.5761,75348.0
2020-08-11 13:30:00,50.07,50.08,49.91,49.93,19822.0,49.5761,49.586,49.4177,49.4375,19822.0
2020-08-11 13:35:00,49.94,50.0,49.88,49.93,11571.0,49.4474,49.5068,49.388,49.4375,11571.0
2020-08-11 13:40:00,49.93,49.97,49.89,49.97,8353.0,49.4375,49.4771,49.3979,49.4771,8353.0
2020-08-11 13:45:00,49.96,49.96,49.91,49.93,10249.0,49.4672,49.4672,49.4177,49.4375,10249.0
2020-08-11 13:50:00,49.93,49.96,49.91,49.94,9191.0,49.4375,49.4672,49.4177,49.4474,9191.0
2020-08-11 13:55:00,49.93,49.94,49.88,49.94,17563.0,49.4375,49.4474,49.388,49.4474,17563.0
2020-08-11 14:00:00,49.93,50.03,49.92,50.01,24230.0,49.4375,49.5365,49.4276,49.5167,24230.0
2020-08-11 14:05:00,50.01,50.06,49.96,50.03,12174.0,49.5167,49.5662,49.4672,49.5365,12174.0
2020-08-11 14:10:00,50.03,50.03,49.9,49.98,23746.0,49.5365,49.5365,49.4078,49.487,23746.0
2020-08-11 14:15:00,49.98,50.09,49.97,50.05,12753.0,49.487,49.5959,49.4771,49.5563,12753.0
2020-08-11 14:20:00,50.04,50.09,50.03,50.03,38226.0,49.5464,49.5959,49.5365,49.5365,38226.0
2020-08-11 14:25:00,50.02,50.04,49.97,50.0,33016.0,49.5266,49.5464,49.4771,49.5068,33016.0
2020-08-11 14:30:00,50.02,50.12,50.0,50.07,12739.0,49.5266,49.6256,49.5068,49.5761,12739.0
2020-08-11 14:35:00,50.07,50.13,50.05,50.11,13013.0,49.5761,49.6355,49.5563,49.6157,13013.0
2020-08-11 14:40:00,50.11,50.24,50.11,50.24,13260.0,49.6157,49.7444,49.6157,49.7444,13260.0
2020-08-11 14:45:00,50.24,50.27,50.18,50.22,19537.0,49.7444,49.7741,49.685,49.7246,19537.0
2020-08-11 14:50:00,50.23,50.3,50.19,50.29,16872.0,49.7345,49.8039,49.6949,49.7939,16872.0
2020-08-11 14:55:00,50.28,50.44,50.28,50.44,32954.0,49.784,49.9425,49.784,49.9425,32954.0
2020-08-11 15:00:00,50.43,50.43,50.26,50.3,36354.0,49.9326,49.9326,49.7642,49.8039,36354.0
2020-08-11 15:05:00,50.3,50.36,50.22,50.24,15818.0,49.8039,49.8633,49.7246,49.7444,15818.0
2020-08-11 15:10:00,50.24,50.31,50.22,50.25,21315.0,49.7444,49.8138,49.7246,49.7543,21315.0
2020-08-11 15:15:00,50.23,50.25,50.0,50.02,47140.0,49.7345,49.7543,49.5068,49.5266,47140.0
2020-08-11 15:20:00,50.04,50.21,50.03,50.12,24818.0,49.5464,49.7147,49.5365,49.6256,24818.0
2020-08-11 15:25:00,50.13,50.24,50.12,50.21,24244.0,49.6355,49.7444,49.6256,49.7147,24244.0
2020-08-11 15:30:00,50.21,50.25,50.15,50.18,59163.0,49.7147,49.7543,49.6553,49.685,59163.0
2020-08-11 15:35:00,50.16,50.28,50.15,50.2,38572.0,49.6652,49.784,49.6553,49.7048,38572.0
2020-08-11 15:40:00,50.2,50.27,50.16,50.2,36684.0,49.7048,49.7741,49.6652,49.7048,36684.0
2020-08-11 15:45:00,50.19,50.2,50.07,50.16,64691.0,49.6949,49.7048,49.5761,49.6652,64691.0
2020-08-11 15:50:00,50.16,50.18,49.88,49.94,96461.0,49.6652,49.685,49.388,49.4474,96461.0
2020-08-11 15:55:00,49.94,50.06,49.8,49.84,128196.0,49.4474,49.5662,49.3088,49.3484,128196.0
2020-08-12 09:30:00,50.5,50.56,50.11,50.37,26822.0,50.0019,50.0613,49.6157,49.8732,26822.0
2020-08-12 09:35:00,50.45,50.53,50.25,50.37,12646.0,49.9524,50.0316,49.7543,49.8732,12646.0
2020-08-12 09:40:00,50.38,50.49,50.36,50.43,6575.0,49.8831,49.992,49.8633,49.9326,6575.0
2020-08-12 09:45:00,50.42,50.48,50.3,50.36,11475.0,49.9227,49.9821,49.8039,49.8633,11475.0
2020-08-12 09:50:00,50.39,50.42,50.32,50.34,6040.0,49.893,49.9227,49.8237,49.8435,6040.0
2020-08-12 09:55:00,50.31,50.45,50.28,50.35,4500.0,49.8138,49.9524,49.784,49.8534,4500.0
2020-08-12 10:00:00,50.34,50.34,50.19,50.3,13368.0,49.8435,49.8435,49.6949,49.8039,13368.0
2020-08-12 10:05:00,50.29,50.58,50.25,50.48,17560.0,49.7939,50.0811,49.7543,49.9821,17560.0
2020-08-12 10:10:00,50.51,50.51,50.34,50.34,10698.0,50.0118,50.0118,49.8435,49.8435,10698.0
2020-08-12 10:15:00,50.35,50.5,50.35,50.48,14284.0,49.8534,50.0019,49.8534,49.9821,14284.0
2020-08-12 10:20:00,50.47,50.63,50.42,50.63,15053.0,49.9722,50.1306,49.9227,50.1306,15053.0
2020-08-12 10:25:00,50.63,50.64,50.55,50.64,10303.0,50.1306,50.1405,50.0514,50.1405,10303.0
2020-08-12 10:30:00,50.67,50.78,50.62,50.62,25778.0,50.1702,50.2791,50.1207,50.1207,25778.0
2020-08-12 10:35:00,50.64,50.71,50.63,50.66,9762.0,50.1405,50.2098,50.1306,50.1603,9762.0
2020-08-12 10:40:00,50.69,50.82,50.68,50.8,5544.0,50.19,50.3187,50.1801,50.2989,5544.0
2020-08-12 10:45:00,50.82,50.87,50.73,50.75,6846.0,50.3187,50.3682,50.2296,50.2494,6846.0
2020-08-12 10:50:00,50.77,50.89,50.76,50.85,15492.0,50.2692,50.388,50.2593,50.3484,15492.0
2020-08-12 10:55:00,50.83,50.9,50.77,50.88,9417.0,50.3286,50.3979,50.2692,50.3781,9417.0
2020-08-12 11:00:00,50.88,50.92,50.86,50.88,8321.0,50.3781,50.4177,50.3583,50.3781,8321.0
2020-08-12 11:05:00,50.9,50.93,50.83,50.83,11434.0,50.3979,50.4276,50.3286,50.3286,11434.0
2020-08-12 11:10:00,50.81,50.9,50.74,50.75,7231.0,50.3088,50.3979,50.2395,50.2494,7231.0
2020-08-12 11:15:00,50.75,50.76,50.62,50.67,7678.0,50.2494,50.2593,50.1207,50.1702,7678.0
2020-08-12 11:20:00,50.63,50.69,50.53,50.56,11655.0,50.1306,50.19,50.0316,50.0613,11655.0
2020-08-12 11:25:00,50.56,50.73,50.54,50.62,37976.0,50.0613,50.2296,50.0415,50.1207,37976.0
2020-08-12 11:30:00,50.62,50.63,50.47,50.55,23639.0,50.1207,50.1306,49.9722,50.0514,23639.0
2020-08-12 11:35:00,50.54,50.56,50.41,50.41,8884.0,50.0415,50.0613,49.9128,49.9128,8884.0
2020-08-12 11:40:00,50.43,50.47,50.33,50.33,8352.0,49.9326,49.9722,49.8336,49.8336,8352.0
2020-08-12 11:45:00,50.36,50.38,50.19,50.19,54938.0,49.8633,49.8831,49.6949,49.6949,54938.0
2020-08-12 11:50:00,50.2,50.2,49.89,49.94,24288.0,49.7048,49.7048,49.3979,49.4474,24288.0
2020-08-12 11:55:00,49.94,50.04,49.9,50.03,11514.0,49.4474,49.5464,49.4078,49.5365,11514.0
2020-08-12 12:00:00,50.06,50.18,50.06,50.14,5136.0,49.5662,49.685,49.5662,49.6454,5136.0
2020-08-12 12:05:00,50.14,50.18,49.95,49.95,20037.0,49.6454,49.685,49.4573,49.4573,20037.0
2020-08-12 12:10:00,49.96,49.96,49.88,49.9,11538.0,49.4672,49.4672,49.388,49.4078,11538.0
2020-08-12 12:15:00,49.87,49.91,49.82,49.9,9371.0,49.3781,49.4177,49.3286,49.4078,9371.0
2020-08-12 12:20:00,49.89,49.98,49.81,49.93,17845.0,49.3979,49.487,49.3187,49.4375,17845.0
2020-08-12 12:25:00,49.91,49.99,49.88,49.99,6776.0,49.4177,49.4969,49.388,49.4969,6776.0
2020-08-12 12:30:00,49.98,50.02,49.98,49.98,9112.0,49.487,49.5266,49.487,49.487,9112.0
2020-08-12 12:35:00,49.97,50.02,49.96,50.0,6646.0,49.4771,49.5266,49.4672,49.5068,6646.0
2020-08-12 12:40:00,50.0,50.01,49.9,49.95,13699.0,49.5068,49.5167,49.4078,49.4573,13699.0
2020-08-12 12:45:00,49.96,50.06,49.96,49.99,10999.0,49.4672,49.5662,49.4672,49.4969,10999.0
2020-08-12 12:50:00,49.99,50.01,49.95,49.95,3538.0,49.4969,49.5167,49.4573,49.4573,3538.0
2020-08-12 12:55:00,49.96,49.98,49.83,49.83,5499.0,49.4672,49.487,49.3385,49.3385,5499.0
2020-08-12 13:00:00,49.83,49.86,49.78,49.79,9408.0,49.3385,49.3682,49.289,49.2989,9408.0
2020-08-12 13:05:00,49.79,49.86,49.67,49.69,27273.0,49.2989,49.3682,49.1801,49.1999,27273.0
2020-08-12 13:10:00,49.68,49.68,49.49,49.5,17136.0,49.19,49.19,49.0018,49.0117,17136.0
2020-08-12 13:15:00,49.48,49.61,49.47,49.47,10491.0,48.9919,49.1207,48.982,48.982,10491.0
2020-08-12 13:20:00,49.47,49.47,49.38,49.39,16725.0,48.982,48.982,48.8929,48.9028,16725.0
2020-08-12 13:25:00,49.38,49.46,49.38,49.43,18319.0,48.8929,48.9721,48.8929,48.9424,18319.0
2020-08-12 13:30:00,49.45,49.53,49.43,49.44,7840.0,48.9622,49.0414,48.9424,48.9523,7840.0
2020-08-12 13:35:00,49.43,49.44,49.33,49.36,20501.0,48.9424,48.9523,48.8434,48.8731,20501.0
2020-08-12 13:40:00,49.34,49.36,49.19,49.19,17840.0,48.8533,48.8731,48.7048,48.7048,17840.0
2020-08-12 13:45:00,49.19,49.24,49.15,49.2,21978.0,48.7048,48.7543,48.6652,48.7147,21978.0
2020-08-12 13:50:00,49.19,49.37,49.17,49.33,10389.0,48.7048,48.883,48.685,48.8434,10389.0
2020-08-12 13:55:00,49.33,49.38,49.27,49.27,6422.0,48.8434,48.8929,48.784,48.784,6422.0
2020-08-12 14:00:00,49.26,49.28,49.2,49.25,10136.0,48.7741,48.7939,48.7147,48.7642,10136.0
2020-08-12 14:05:00,49.26,49.3,49.24,49.28,6583.0,48.7741,48.8137,48.7543,48.7939,6583.0
2020-08-12 14:10:00,49.28,49.3,49.23,49.26,13020.0,48.7939,48.8137,48.7444,48.7741,13020.0
2020-08-12 14:15:00,49.27,49.32,49.26,49.3,9860.0,48.784,48.8335,48.7741,48.8137,9860.0
2020-08-12 14:20:00,49.3,49.47,49.3,49.47,7140.0,48.8137,48.982,48.8137,48.982,7140.0
2020-08-12 14:25:00,49.47,49.52,49.44,49.45,6922.0,48.982,49.0315,48.9523,48.9622,6922.0
2020-08-12 14:30:00,49.45,49.48,49.33,49.33,12408.0,48.9622,48.9919,48.8434,48.8434,12408.0
2020-08-12 14:35:00,49.34,49.37,49.05,49.18,73999.0,48.8533,48.883,48.5662,48.6949,73999.0
2020-08-12 14:40:00,49.23,49.23,48.82,48.85,41916.0,48.7444,48.7444,48.3384,48.3682,41916.0
2020-08-12 14:45:00,48.84,49.05,48.82,48.95,44743.0,48.3583,48.5662,48.3384,48.4672,44743.0
2020-08-12 14:50:00,48.96,49.07,48.9,48.91,43783.0,48.4771,48.586,48.4177,48.4276,43783.0
2020-08-12 14:55:00,48.92,49.1,48.92,49.01,20862.0,48.4375,48.6157,48.4375,48.5266,20862.0
2020-08-12 15:00:00,49.01,49.05,48.93,49.04,14576.0,48.5266,48.5662,48.4474,48.5563,14576.0
2020-08-12 15:05:00,49.04,49.24,49.04,49.2,28185.0,48.5563,48.7543,48.5563,48.7147,28185.0
2020-08-12 15:10:00,49.21,49.52,49.2,49.5,28457.0,48.7246,49.0315,48.7147,49.0117,28457.0
2020-08-12 15:15:00,49.49,49.49,49.41,49.43,15068.0,49.0018,49.0018,48.9226,48.9424,15068.0
2020-08-12 15:20:00,49.42,49.45,49.33,49.33,18733.0,48.9325,48.9622,48.8434,48.8434,18733.0
2020-08-12 15:25:00,49.32,49.37,49.28,49.31,27349.0,48.8335,48.883,48.7939,48.8236,27349.0
2020-08-12 15:30:00,49.29,49.3,49.19,49.23,32582.0,48.8038,48.8137,48.7048,48.7444,32582.0
2020-08-12 15:35:00,49.24,49.41,49.21,49.4,27431.0,48.7543,48.9226,48.7246,48.9127,27431.0
2020-08-12 15:40:00,49.39,49.52,49.36,49.52,25620.0,48.9028,49.0315,48.8731,49.0315,25620.0
2020-08-12 15:45:00,49.48,49.52,49.42,49.5,28233.0,48.9919,49.0315,48.9325,49.0117,28233.0
2020-08-12 15:50:00,49.51,49.58,49.49,49.5,43069.0,49.0216,49.091,49.0018,49.0117,43069.0
2020-08-12 15:55:00,49.51,49.51,49.44,49.48,106801.0,49.0216,49.0216,48.9523,48.9919,106801.0
2020-08-13 09:30:00,49.04,49.17,48.92,49.05,13628.0,48.5563,48.685,48.4375,48.5662,13628.0
2020-08-13 09:35:00,48.99,49.2,48.99,49.11,3700.0,48.5068,48.7147,48.5068,48.6256,3700.0
2020-08-13 09:40:00,49.09,49.38,49.02,49.38,9175.0,48.6058,48.8929,48.5365,48.8929,9175.0
2020-08-13 09:45:00,49.4,49.48,49.36,49.48,5861.0,48.9127,48.9919,48.8731,48.9919,5861.0
2020-08-13 09:50:00,49.52,49.7,49.5,49.7,3855.0,49.0315,49.2098,49.0117,49.2098,3855.0
2020-08-13 09:55:00,49.64,49.9,49.64,49.81,8562.0,49.1504,49.4078,49.1504,49.3187,8562.0
2020-08-13 10:00:00,49.86,49.98,49.86,49.91,5128.0,49.3682,49.487,49.3682,49.4177,5128.0
2020-08-13 10:05:00,49.95,49.98,49.83,49.93,7676.0,49.4573,49.487,49.3385,49.4375,7676.0
2020-08-13 10:10:00,49.98,50.1,49.92,49.95,7066.0,49.487,49.6058,49.4276,49.4573,7066.0
2020-08-13 10:15:00,49.9,50.02,49.87,49.95,7018.0,49.4078,49.5266,49.3781,49.4573,7018.0
2020-08-13 10:20:00,49.98,49.98,49.81,49.81,9839.0,49.487,49.487,49.3187,49.3187,9839.0
2020-08-13 10:25:00,49.84,49.98,49.84,49.89,10878.0,49.3484,49.487,49.3484,49.3979,10878.0
2020-08-13 10:30:00,49.9,49.97,49.85,49.86,4881.0,49.4078,49.4771,49.3583,49.3682,4881.0
2020-08-13 10:35:00,49.86,49.86,49.8,49.84,6773.0,49.3682,49.3682,49.3088,49.3484,6773.0
2020-08-13 10:40:00,49.84,49.84,49.74,49.74,5912.0,49.3484,49.3484,49.2494,49.2494,5912.0
2020-08-13 10:45:00,49.71,49.72,49.59,49.65,9801.0,49.2197,49.2296,49.1009,49.1603,9801.0
2020-08-13 10:50:00,49.66,49.73,49.65,49.68,13176.0,49.1702,49.2395,49.1603,49.19,13176.0
2020-08-13 10:55:00,49.7,49.76,49.61,49.64,8501.0,49.2098,49.2692,49.1207,49.1504,8501.0
2020-08-13 11:00:00,49.65,49.67,49.51,49.51,3226.0,49.1603,49.1801,49.0216,49.0216,3226.0
2020-08-13 11:05:00,49.47,49.49,49.45,49.45,3024.0,48.982,49.0018,48.9622,48.9622,3024.0
2020-08-13 11:10:00,49.47,49.47,49.41,49.45,12493.0,48.982,48.982,48.9226,48.9622,12493.0
2020-08-13 11:15:00,49.47,49.66,49.47,49.62,7433.0,48.982,49.1702,48.982,49.1306,7433.0
2020-08-13 11:20:00,49.56,49.59,49.51,49.57,2092.0,49.0712,49.1009,49.0216,49.0811,2092.0
2020-08-13 11:25:00,49.58,49.64,49.57,49.59,14106.0,49.091,49.1504,49.0811,49.1009,14106.0
2020-08-13 11:30:00,49.59,49.6,49.41,49.41,5466.0,49.1009,49.1108,48.9226,48.9226,5466.0
2020-08-13 11:35:00,49.41,49.44,49.36,49.43,5950.0,48.9226,48.9523,48.8731,48.9424,5950.0
2020-08-13 11:40:00,49.43,49.56,49.43,49.52,3025.0,48.9424,49.0712,48.9424,49.0315,3025.0
2020-08-13 11:45:00,49.56,49.56,49.47,49.5,4922.0,49.0712,49.0712,48.982,49.0117,4922.0
2020-08-13 11:50:00,49.5,49.59,49.49,49.59,3914.0,49.0117,49.1009,49.0018,49.1009,3914.0
2020-08-13 11:55:00,49.57,49.58,49.55,49.55,2260.0,49.0811,49.091,49.0612,49.0612,2260.0
2020-08-13 12:00:00,49.56,49.63,49.56,49.58,3830.0,49.0712,49.1405,49.0712,49.091,3830.0
2020-08-13 12:05:00,49.6,49.65,49.6,49.64,6452.0,49.1108,49.1603,49.1108,49.1504,6452.0
2020-08-13 12:10:00,49.63,49.63,49.58,49.6,7470.0,49.1405,49.1405,49.091,49.1108,7470.0
2020-08-13 12:15:00,49.55,49.59,49.51,49.58,4980.0,49.0612,49.1009,49.0216,49.091,4980.0
2020-08-13 12:20:00,49.59,49.6,49.54,49.54,6788.0,49.1009,49.1108,49.0513,49.0513,6788.0
2020-08-13 12:25:00,49.54,49.57,49.54,49.56,3800.0,49.0513,49.0811,49.0513,49.0712,3800.0
2020-08-13 12:30:00,49.56,49.57,49.5,49.52,3991.0,49.0712,49.0811,49.0117,49.0315,3991.0
2020-08-13 12:35:00,49.51,49.54,49.49,49.54,2770.0,49.0216,49.0513,49.0018,49.0513,2770.0
2020-08-13 12:40:00,49.54,49.57,49.53,49.55,4846.0,49.0513,49.0811,49.0414,49.0612,4846.0
2020-08-13 12:45:00,49.55,49.56,49.53,49.54,4396.0,49.0612,49.0712,49.0414,49.0513,4396.0
2020-08-13 12:50:00,49.54,49.61,49.54,49.6,13013.0,49.0513,49.1207,49.0513,49.1108,13013.0
2020-08-13 12:55:00,49.6,49.65,49.59,49.64,15676.0,49.1108,49.1603,49.1009,49.1504,15676.0
2020-08-13 13:00:00,49.62,49.63,49.54,49.54,7345.0,49.1306,49.1405,49.0513,49.0513,7345.0
2020-08-13 13:05:00,49.56,49.61,49.55,49.59,5500.0,49.0712,49.1207,49.0612,49.1009,5500.0
2020-08-13 13:10:00,49.61,49.75,49.59,49.7,23292.0,49.1207,49.2593,49.1009,49.2098,23292.0
2020-08-13 13:15:00,49.69,49.74,49.63,49.74,21307.0,49.1999,49.2494,49.1405,49.2494,21307.0
2020-08-13 13:20:00,49.73,49.85,49.71,49.72,9708.0,49.2395,49.3583,49.2197,49.2296,9708.0
2020-08-13 13:25:00,49.72,49.74,49.64,49.64,7675.0,49.2296,49.2494,49.1504,49.1504,7675.0
2020-08-13 13:30:00,49.66,49.66,49.47,49.51,7171.0,49.1702,49.1702,48.982,49.0216,7171.0
2020-08-13 13:35:00,49.51,49.58,49.51,49.57,4769.0,49.0216,49.091,49.0216,49.0811,4769.0
2020-08-13 13:40:00,49.55,49.6,49.52,49.59,1696.0,49.0612,49.1108,49.0315,49.1009,1696.0
2020-08-13 13:45:00,49.6,49.75,49.6,49.75,8838.0,49.1108,49.2593,49.1108,49.2593,8838.0
2020-08-13 13:50:00,49.74,49.76,49.71,49.74,3881.0,49.2494,49.2692,49.2197,49.2494,3881.0
2020-08-13 13:55:00,49.73,49.76,49.72,49.73,3638.0,49.2395,49.2692,49.2296,49.2395,3638.0
2020-08-13 14:00:00,49.73,49.73,49.68,49.69,3082.0,49.2395,49.2395,49.19,49.1999,3082.0
2020-08-13 14:05:00,49.71,49.72,49.65,49.66,2993.0,49.2197,49.2296,49.1603,49.1702,2993.0
2020-08-13 14:10:00,49.66,49.67,49.62,49.63,2755.0,49.1702,49.1801,49.1306,49.1405,2755.0
2020-08-13 14:15:00,49.64,49.64,49.52,49.53,2718.0,49.1504,49.1504,49.0315,49.0414,2718.0
2020-08-13 14:20:00,49.52,49.54,49.47,49.48,5282.0,49.0315,49.0513,48.982,48.9919,5282.0
2020-08-13 14:25:00,49.49,49.57,49.48,49.55,8595.0,49.0018,49.0811,48.9919,49.0612,8595.0
2020-08-13 14:30:00,49.59,49.59,49.48,49.48,2979.0,49.1009,49.1009,48.9919,48.9919,2979.0
2020-08-13 14:35:00,49.49,49.51,49.39,49.39,6068.0,49.0018,49.0216,48.9028,48.9028,6068.0
2020-08-13 14:40:00,49.39,49.44,49.37,49.39,6346.0,48.9028,48.9523,48.883,48.9028,6346.0
2020-08-13 14:45:00,49.39,49.46,49.38,49.39,3841.0,48.9028,48.9721,48.8929,48.9028,3841.0
2020-08-13 14:50:00,49.38,49.38,49.2,49.28,13912.0,48.8929,48.8929,48.7147,48.7939,13912.0
2020-08-13 14:55:00,49.27,49.31,49.21,49.25,6157.0,48.784,48.8236,48.7246,48.7642,6157.0
2020-08-13 15:00:00,49.3,49.37,49.28,49.3,4533.0,48.8137,48.883,48.7939,48.8137,4533.0
2020-08-13 15:05:00,49.29,49.38,49.28,49.37,7152.0,48.8038,48.8929,48.7939,48.883,7152.0
2020-08-13 15:10:00,49.37,49.4,49.33,49.33,7155.0,48.883,48.9127,48.8434,48.8434,7155.0
2020-08-13 15:15:00,49.33,49.39,49.32,49.35,13766.0,48.8434,48.9028,48.8335,48.8632,13766.0
2020-08-13 15:20:00,49.37,49.4,49.36,49.4,9144.0,48.883,48.9127,48.8731,48.9127,9144.0
2020-08-13 15:25:00,49.4,49.4,49.33,49.36,9821.0,48.9127,48.9127,48.8434,48.8731,9821.0
2020-08-13 15:30:00,49.36,49.38,49.33,49.37,25627.0,48.8731,48.8929,48.8434,48.883,25627.0
2020-08-13 15:35:00,49.37,49.38,49.28,49.32,12629.0,48.883,48.8929,48.7939,48.8335,12629.0
2020-08-13 15:40:00,49.32,49.34,49.29,49.31,23335.0,48.8335,48.8533,48.8038,48.8236,23335.0
2020-08-13 15:45:00,49.32,49.32,49.18,49.18,31662.0,48.8335,48.8335,48.6949,48.6949,31662.0
2020-08-13 15:50:00,49.18,49.25,49.14,49.21,37324.0,48.6949,48.7642,48.6553,48.7246,37324.0
2020-08-13 15:55:00,49.21,49.37,49.19,49.26,105173.0,48.7246,48.883,48.7048,48.7741,105173.0
2020-08-14 09:30:00,48.96,49.06,48.87,49.04,12494.0,48.4771,48.5761,48.388,48.5563,12494.0
2020-08-14 09:35:00,49.09,49.16,49.03,49.15,4393.0,48.6058,48.6751,48.5464,48.6652,4393.0
2020-08-14 09:40:00,49.13,49.2,49.13,49.16,2512.0,48.6454,48.7147,48.6454,48.6751,2512.0
2020-08-14 09:45:00,49.16,49.34,49.16,49.32,6331.0,48.6751,48.8533,48.6751,48.8335,6331.0
2020-08-14 09:50:00,49.34,49.47,49.34,49.47,5178.0,48.8533,48.982,48.8533,48.982,5178.0
2020-08-14 09:55:00,49.47,49.57,49.47,49.53,5242.0,48.982,49.0811,48.982,49.0414,5242.0
2020-08-14 10:00:00,49.58,49.62,49.36,49.37,6371.0,49.091,49.1306,48.8731,48.883,6371.0
2020-08-14 10:05:00,49.35,49.59,49.35,49.59,8818.0,48.8632,49.1009,48.8632,49.1009,8818.0
2020-08-14 10:10:00,49.57,49.57,49.39,49.39,5139.0,49.0811,49.0811,48.9028,48.9028,5139.0
2020-08-14 10:15:00,49.44,49.58,49.44,49.55,10252.0,48.9523,49.091,48.9523,49.0612,10252.0
2020-08-14 10:20:00,49.55,49.58,49.49,49.58,3795.0,49.0612,49.091,49.0018,49.091,3795.0
2020-08-14 10:25:00,49.59,49.6,49.41,49.43,7775.0,49.1009,49.1108,48.9226,48.9424,7775.0
2020-08-14 10:30:00,49.39,49.49,49.37,49.49,10004.0,48.9028,49.0018,48.883,49.0018,10004.0
2020-08-14 10:35:00,49.52,49.55,49.48,49.5,8453.0,49.0315,49.0612,48.9919,49.0117,8453.0
2020-08-14 10:40:00,49.48,49.5,49.45,49.47,9646.0,48.9919,49.0117,48.9622,48.982,9646.0
2020-08-14 10:45:00,49.47,49.48,49.34,49.34,5548.0,48.982,48.9919,48.8533,48.8533,5548.0
2020-08-14 10:50:00,49.31,49.44,49.26,49.42,8244.0,48.8236,48.9523,48.7741,48.9325,8244.0
2020-08-14 10:55:00,49.45,49.47,49.4,49.4,6271.0,48.9622,48.982,48.9127,48.9127,6271.0
2020-08-14 11:00:00,49.41,49.42,49.35,49.4,6949.0,48.9226,48.9325,48.8632,48.9127,6949.0
2020-08-14 11:05:00,49.44,49.47,49.41,49.47,5367.0,48.9523,48.982,48.9226,48.982,5367.0
2020-08-14 11:10:00,49.46,49.47,49.35,49.41,7820.0,48.9721,48.982,48.8632,48.9226,7820.0
2020-08-14 11:15:00,49.43,49.43,49.38,49.43,10973.0,48.9424,48.9424,48.8929,48.9424,10973.0
2020-08-14 11:20:00,49.42,49.48,49.42,49.45,9833.0,48.9325,48.9919,48.9325,48.9622,9833.0
2020-08-14 11:25:00,49.46,49.54,49.46,49.48,6549.0,48.9721,49.0513,48.9721,48.9919,6549.0
2020-08-14 11:30:00,49.5,49.5,49.41,49.41,6949.0,49.0117,49.0117,48.9226,48.9226,6949.0
2020-08-14 11:35:00,49.4,49.41,49.34,49.35,7686.0,48.9127,48.9226,48.8533,48.8632,7686.0
2020-08-14 11:40:00,49.37,49.42,49.36,49.41,5545.0,48.883,48.9325,48.8731,48.9226,5545.0
2020-08-14 11:45:00,49.43,49.44,49.41,49.43,12771.0,48.9424,48.9523,48.9226,48.9424,12771.0
2020-08-14 11:50:00,49.43,49.43,49.37,49.38,6072.0,48.9424,48.9424,48.883,48.8929,6072.0
2020-08-14 11:55:00,49.39,49.58,49.38,49.58,7865.0,48.9028,49.091,48.8929,49.091,7865.0
2020-08-14 12:00:00,49.59,49.59,49.42,49.45,17814.0,49.1009,49.1009,48.9325,48.9622,17814.0
2020-08-14 12:05:00,49.45,49.47,49.43,49.45,8032.0,48.9622,48.982,48.9424,48.9622,8032.0
2020-08-14 12:10:00,49.46,49.52,49.45,49.49,43479.0,48.9721,49.0315,48.9622,49.0018,43479.0
2020-08-14 12:15:00,49.5,49.57,49.5,49.52,6762.0,49.0117,49.0811,49.0117,49.0315,6762.0
2020-08-14 12:20:00,49.52,49.53,49.47,49.47,4046.0,49.0315,49.0414,48.982,48.982,4046.0
2020-08-14 12:25:00,49.5,49.5,49.46,49.48,6782.0,49.0117,49.0117,48.9721,48.9919,6782.0
2020-08-14 12:30:00,49.48,49.52,49.48,49.52,5757.0,48.9919,49.0315,48.9919,49.0315,5757.0
2020-08-14 12:35:00,49.53,49.57,49.52,49.56,3174.0,49.0414,49.0811,49.0315,49.0712,3174.0
2020-08-14 12:40:00,49.55,49.55,49.52,49.53,2500.0,49.0612,49.0612,49.0315,49.0414,2500.0
2020-08-14 12:45:00,49.53,49.55,49.52,49.55,7607.0,49.0414,49.0612,49.0315,49.0612,7607.0
2020-08-14 12:50:00,49.55,49.58,49.54,49.58,2500.0,49.0612,49.091,49.0513,49.091,2500.0
2020-08-14 12:55:00,49.56,49.58,49.4,49.4,18207.0,49.0712,49.091,48.9127,48.9127,18207.0
2020-08-14 13:00:00,49.4,49.4,49.32,49.34,29126.0,48.9127,48.9127,48.8335,48.8533,29126.0
2020-08-14 13:05:00,49.33,49.39,49.31,49.39,12619.0,48.8434,48.9028,48.8236,48.9028,12619.0
2020-08-14 13:10:00,49.42,49.44,49.38,49.38,5586.0,48.9325,48.9523,48.8929,48.8929,5586.0
2020-08-14 13:15:00,49.4,49.41,49.36,49.36,5120.0,48.9127,48.9226,48.8731,48.8731,5120.0
2020-08-14 13:20:00,49.33,49.38,49.33,49.37,3815.0,48.8434,48.8929,48.8434,48.883,3815.0
2020-08-14 13:25:00,49.38,49.43,49.38,49.43,4585.0,48.8929,48.9424,48.8929,48.9424,4585.0
2020-08-14 13:30:00,49.44,49.47,49.43,49.45,3148.0,48.9523,48.982,48.9424,48.9622,3148.0
2020-08-14 13:35:00,49.47,49.48,49.43,49.48,2900.0,48.982,48.9919,48.9424,48.9919,2900.0
2020-08-14 13:40:00,49.49,49.52,49.45,49.46,7688.0,49.0018,49.0315,48.9622,48.9721,7688.0
2020-08-14 13:45:00,49.46,49.51,49.46,49.5,9843.0,48.9721,49.0216,48.9721,49.0117,9843.0
2020-08-14 13:50:00,49.51,49.58,49.49,49.55,2799.0,49.0216,49.091,49.0018,49.0612,2799.0
2020-08-14 13:55:00,49.54,49.56,49.49,49.55,8001.0,49.0513,49.0712,49.0018,49.0612,8001.0
2020-08-14 14:00:00,49.55,49.55,49.48,49.5,8207.0,49.0612,49.0612,48.9919,49.0117,8207.0
2020-08-14 14:05:00,49.5,49.5,49.47,49.5,4045.0,49.0117,49.0117,48.982,49.0117,4045.0
2020-08-14 14:10:00,49.49,49.49,49.46,49.48,3495.0,49.0018,49.0018,48.9721,48.9919,3495.0
2020-08-14 14:15:00,49.48,49.5,49.47,49.5,8428.0,48.9919,49.0117,48.982,49.0117,8428.0
2020-08-14 14:20:00,49.5,49.5,49.48,49.48,4380.0,49.0117,49.0117,48.9919,48.9919,4380.0
2020-08-14 14:25:00,49.47,49.49,49.46,49.48,4141.0,48.982,49.0018,48.9721,48.9919,4141.0
2020-08-14 14:30:00,49.47,49.49,49.39,49.41,6455.0,48.982,49.0018,48.9028,48.9226,6455.0
2020-08-14 14:35:00,49.39,49.39,49.29,49.29,7272.0,48.9028,48.9028,48.8038,48.8038,7272.0
2020-08-14 14:40:00,49.27,49.31,49.25,49.28,7898.0,48.784,48.8236,48.7642,48.7939,7898.0
2020-08-14 14:45:00,49.27,49.3,49.23,49.23,7233.0,48.784,48.8137,48.7444,48.7444,7233.0
2020-08-14 14:50:00,49.24,49.38,49.24,49.35,7663.0,48.7543,48.8929,48.7543,48.8632,7663.0
2020-08-14 14:55:00,49.36,49.47,49.36,49.47,8247.0,48.8731,48.982,48.8731,48.982,8247.0
2020-08-14 15:00:00,49.46,49.46,49.31,49.35,6531.0,48.9721,48.9721,48.8236,48.8632,6531.0
2020-08-14 15:05:00,49.35,49.38,49.34,49.35,3615.0,48.8632,48.8929,48.8533,48.8632,3615.0
2020-08-14 15:10:00,49.34,49.39,49.34,49.38,6137.0,48.8533,48.9028,48.8533,48.8929,6137.0
2020-08-14 15:15:00,49.37,49.39,49.36,49.38,8925.0,48.883,48.9028,48.8731,48.8929,8925.0
2020-08-14 15:20:00,49.38,49.4,49.36,49.37,10148.0,48.8929,48.9127,48.8731,48.883,10148.0
2020-08-14 15:25:00,49.37,49.48,49.36,49.43,12337.0,48.883,48.9919,48.8731,48.9424,12337.0
2020-08-14 15:30:00,49.41,49.42,49.28,49.28,9980.0,48.9226,48.9325,48.7939,48.7939,9980.0
2020-08-14 15:35:00,49.28,49.31,49.24,49.27,11569.0,48.7939,48.8236,48.7543,48.784,11569.0
2020-08-14 15:40:00,49.26,49.31,49.23,49.28,14960.0,48.7741,48.8236,48.7444,48.7939,14960.0
2020-08-14 15:45:00,49.28,49.29,49.13,49.14,16614.0,48.7939,48.8038,48.6454,48.6553,16614.0
2020-08-14 15:50:00,49.13,49.29,49.13,49.27,40772.0,48.6454,48.8038,48.6454,48.784,40772.0
2020-08-14 15:55:00,49.27,49.44,49.26,49.44,74539.0,48.784,48.9523,48.7741,48.9523,74539.0
2020-08-17 09:30:00,49.78,49.99,49.7,49.99,33299.0,49.289,49.4969,49.2098,49.4969,33299.0
2020-08-17 09:35:00,49.96,50.2,49.95,50.2,27366.0,49.4672,49.7048,49.4573,49.7048,27366.0
2020-08-17 09:40:00,50.21,50.22,50.02,50.14,20104.0,49.7147,49.7246,49.5266,49.6454,20104.0
2020-08-17 09:45:00,50.14,50.3,50.13,50.3,14091.0,49.6454,49.8039,49.6355,49.8039,14091.0
2020-08-17 09:50:00,50.29,50.3,50.1,50.18,23484.0,49.7939,49.8039,49.6058,49.685,23484.0
2020-08-17 09:55:00,50.16,50.19,50.05,50.05,17622.0,49.6652,49.6949,49.5563,49.5563,17622.0
2020-08-17 10:00:00,50.04,50.07,49.94,50.01,17206.0,49.5464,49.5761,49.4474,49.5167,17206.0
2020-08-17 10:05:00,50.03,50.15,50.01,50.14,19479.0,49.5365,49.6553,49.5167,49.6454,19479.0
2020-08-17 10:10:00,50.13,50.33,50.13,50.18,18790.0,49.6355,49.8336,49.6355,49.685,18790.0
2020-08-17 10:15:00,50.17,50.34,50.17,50.34,10653.0,49.6751,49.8435,49.6751,49.8435,10653.0
2020-08-17 10:20:00,50.31,50.44,50.31,50.43,7153.0,49.8138,49.9425,49.8138,49.9326,7153.0
2020-08-17 10:25:00,50.42,50.5,50.4,50.43,14637.0,49.9227,50.0019,49.9029,49.9326,14637.0
2020-08-17 10:30:00,50.43,50.63,50.42,50.62,21512.0,49.9326,50.1306,49.9227,50.1207,21512.0
2020-08-17 10:35:00,50.59,50.59,50.51,50.52,13640.0,50.091,50.091,50.0118,50.0217,13640.0
2020-08-17 10:40:00,50.53,50.65,50.53,50.64,10230.0,50.0316,50.1504,50.0316,50.1405,10230.0
2020-08-17 10:45:00,50.66,50.72,50.58,50.6,22005.0,50.1603,50.2197,50.0811,50.1009,22005.0
2020-08-17 10:50:00,50.58,50.61,50.52,50.57,49466.0,50.0811,50.1108,50.0217,50.0712,49466.0
2020-08-17 10:55:00,50.59,50.67,50.51,50.66,12587.0,50.091,50.1702,50.0118,50.1603,12587.0
2020-08-17 11:00:00,50.67,50.81,50.67,50.79,14523.0,50.1702,50.3088,50.1702,50.289,14523.0
2020-08-17 11:05:00,50.76,50.87,50.75,50.83,26878.0,50.2593,50.3682,50.2494,50.3286,26878.0
2020-08-17 11:10:00,50.8,51.02,50.79,51.02,19428.0,50.2989,50.5167,50.289,50.5167,19428.0
2020-08-17 11:15:00,51.02,51.02,50.87,50.9,15743.0,50.5167,50.5167,50.3682,50.3979,15743.0
2020-08-17 11:20:00,50.93,51.04,50.92,50.96,10192.0,50.4276,50.5366,50.4177,50.4573,10192.0
2020-08-17 11:25:00,50.97,51.01,50.9,50.93,20934.0,50.4672,50.5068,50.3979,50.4276,20934.0
2020-08-17 11:30:00,50.93,50.96,50.85,50.92,9128.0,50.4276,50.4573,50.3484,50.4177,9128.0
2020-08-17 11:35:00,50.92,50.99,50.92,50.98,11925.0,50.4177,50.487,50.4177,50.4771,11925.0
2020-08-17 11:40:00,50.97,51.07,50.94,51.02,29180.0,50.4672,50.5663,50.4375,50.5167,29180.0
2020-08-17 11:45:00,51.01,51.06,50.98,51.0,12196.0,50.5068,50.5564,50.4771,50.4969,12196.0
2020-08-17 11:50:00,51.0,51.0,50.89,50.89,14034.0,50.4969,50.4969,50.388,50.388,14034.0
2020-08-17 11:55:00,50.9,50.96,50.79,50.96,15433.0,50.3979,50.4573,50.289,50.4573,15433.0
2020-08-17 12:00:00,50.95,50.95,50.86,50.87,17861.0,50.4474,50.4474,50.3583,50.3682,17861.0
2020-08-17 12:05:00,50.86,50.9,50.85,50.87,8344.0,50.3583,50.3979,50.3484,50.3682,8344.0
2020-08-17 12:10:00,50.87,50.89,50.74,50.76,14578.0,50.3682,50.388,50.2395,50.2593,14578.0
2020-08-17 12:15:00,50.77,50.85,50.76,50.85,17226.0,50.2692,50.3484,50.2593,50.3484,17226.0
2020-08-17 12:20:00,50.85,50.85,50.64,50.65,26005.0,50.3484,50.3484,50.1405,50.1504,26005.0
2020-08-17 12:25:00,50.64,50.64,50.56,50.62,21289.0,50.1405,50.1405,50.0613,50.1207,21289.0
2020-08-17 12:30:00,50.64,50.73,50.64,50.73,20408.0,50.1405,50.2296,50.1405,50.2296,20408.0
2020-08-17 12:35:00,50.73,50.78,50.73,50.74,54246.0,50.2296,50.2791,50.2296,50.2395,54246.0
2020-08-17 12:40:00,50.74,50.81,50.73,50.8,11272.0,50.2395,50.3088,50.2296,50.2989,11272.0
2020-08-17 12:45:00,50.8,50.89,50.79,50.88,18132.0,50.2989,50.388,50.289,50.3781,18132.0
2020-08-17 12:50:00,50.87,50.87,50.77,50.87,15053.0,50.3682,50.3682,50.2692,50.3682,15053.0
2020-08-17 12:55:00,50.89,50.96,50.87,50.92,11179.0,50.388,50.4573,50.3682,50.4177,11179.0
2020-08-17 13:00:00,50.91,50.94,50.9,50.91,8334.0,50.4078,50.4375,50.3979,50.4078,8334.0
2020-08-17 13:05:00,50.91,50.91,50.86,50.9,9435.0,50.4078,50.4078,50.3583,50.3979,9435.0
2020-08-17 13:10:00,50.91,51.0,50.91,50.98,13477.0,50.4078,50.4969,50.4078,50.4771,13477.0
2020-08-17 13:15:00,50.98,51.0,50.91,50.97,7600.0,50.4771,50.4969,50.4078,50.4672,7600.0
2020-08-17 13:20:00,50.97,51.04,50.97,51.03,6016.0,50.4672,50.5366,50.4672,50.5267,6016.0
2020-08-17 13:25:00,51.03,51.04,50.99,51.01,10226.0,50.5267,50.5366,50.487,50.5068,10226.0
2020-08-17 13:30:00,51.01,51.04,51.0,51.01,9365.0,50.5068,50.5366,50.4969,50.5068,9365.0
2020-08-17 13:35:00,51.01,51.02,50.95,50.99,37032.0,50.5068,50.5167,50.4474,50.487,37032.0
2020-08-17 13:40:00,50.96,51.05,50.96,51.03,19664.0,50.4573,50.5465,50.4573,50.5267,19664.0
2020-08-17 13:45:00,51.03,51.05,51.01,51.02,12470.0,50.5267,50.5465,50.5068,50.5167,12470.0
2020-08-17 13:50:00,51.03,51.06,51.03,51.05,12305.0,50.5267,50.5564,50.5267,50.5465,12305.0
2020-08-17 13:55:00,51.05,51.11,51.02,51.04,24516.0,50.5465,50.6059,50.5167,50.5366,24516.0
2020-08-17 14:00:00,51.03,51.04,50.89,50.9,14477.0,50.5267,50.5366,50.388,50.3979,14477.0
2020-08-17 14:05:00,50.89,50.95,50.89,50.94,9980.0,50.388,50.4474,50.388,50.4375,9980.0
2020-08-17 14:10:00,50.94,50.94,50.9,50.93,6780.0,50.4375,50.4375,50.3979,50.4276,6780.0
2020-08-17 14:15:00,50.93,50.94,50.83,50.83,8028.0,50.4276,50.4375,50.3286,50.3286,8028.0
2020-08-17 14:20:00,50.83,50.87,50.82,50.86,9797.0,50.3286,50.3682,50.3187,50.3583,9797.0
2020-08-17 14:25:00,50.85,50.91,50.85,50.9,8515.0,50.3484,50.4078,50.3484,50.3979,8515.0
2020-08-17 14:30:00,50.9,50.94,50.9,50.93,7724.0,50.3979,50.4375,50.3979,50.4276,7724.0
2020-08-17 14:35:00,50.93,50.94,50.89,50.94,8931.0,50.4276,50.4375,50.388,50.4375,8931.0
2020-08-17 14:40:00,50.94,50.98,50.9,50.96,6943.0,50.4375,50.4771,50.3979,50.4573,6943.0
2020-08-17 14:45:00,50.95,50.96,50.91,50.91,23007.0,50.4474,50.4573,50.4078,50.4078,23007.0
2020-08-17 14:50:00,50.91,50.93,50.9,50.93,11902.0,50.4078,50.4276,50.3979,50.4276,11902.0
2020-08-17 14:55:00,50.93,50.95,50.93,50.94,6040.0,50.4276,50.4474,50.4276,50.4375,6040.0
2020-08-17 15:00:00,50.95,50.96,50.94,50.96,5096.0,50.4474,50.4573,50.4375,50.4573,5096.0
2020-08-17 15:05:00,50.96,51.06,50.96,51.05,17728.0,50.4573,50.5564,50.4573,50.5465,17728.0
2020-08-17 15:10:00,51.05,51.09,51.04,51.05,14083.0,50.5465,50.5861,50.5366,50.5465,14083.0
2020-08-17 15:15:00,51.04,51.12,51.04,51.12,10269.0,50.5366,50.6158,50.5366,50.6158,10269.0
2020-08-17 15:20:00,51.12,51.13,51.1,51.1,12631.0,50.6158,50.6257,50.596,50.596,12631.0
2020-08-17 15:25:00,51.1,51.14,51.06,51.07,14929.0,50.596,50.6356,50.5564,50.5663,14929.0
2020-08-17 15:30:00,51.07,51.1,51.04,51.07,26926.0,50.5663,50.596,50.5366,50.5663,26926.0
2020-08-17 15:35:00,51.08,51.1,51.07,51.08,24245.0,50.5762,50.596,50.5663,50.5762,24245.0
2020-08-17 15:40:00,51.09,51.14,51.08,51.12,21054.0,50.5861,50.6356,50.5762,50.6158,21054.0
2020-08-17 15:45:00,51.12,51.13,51.01,51.01,38558.0,50.6158,50.6257,50.5068,50.5068,38558.0
2020-08-17 15:50:00,51.02,51.02,50.77,50.79,68739.0,50.5167,50.5167,50.2692,50.289,68739.0
2020-08-17 15:55:00,50.79,50.87,50.76,50.79,151767.0,50.289,50.3682,50.2593,50.289,151767.0
2020-08-18 09:30:00,50.73,50.89,50.71,50.8,16152.0,50.2296,50.388,50.2098,50.2989,16152.0
2020-08-18 09:35:00,50.72,50.72,50.19,50.2,17415.0,50.2197,50.2197,49.6949,49.7048,17415.0
2020-08-18 09:40:00,50.18,50.32,50.06,50.2,19115.0,49.685,49.8237,49.5662,49.7048,19115.0
2020-08-18 09:45:00,50.23,50.31,50.18,50.22,4723.0,49.7345,49.8138,49.685,49.7246,4723.0
2020-08-18 09:50:00,50.25,50.35,50.23,50.23,6434.0,49.7543,49.8534,49.7345,49.7345,6434.0
2020-08-18 09:55:00,50.21,50.27,49.87,49.87,15641.0,49.7147,49.7741,49.3781,49.3781,15641.0
2020-08-18 10:00:00,49.82,49.98,49.82,49.98,18424.0,49.3286,49.487,49.3286,49.487,18424.0
2020-08-18 10:05:00,49.96,49.96,49.74,49.78,16422.0,49.4672,49.4672,49.2494,49.289,16422.0
2020-08-18 10:10:00,49.77,49.88,49.75,49.87,7274.0,49.2791,49.388,49.2593,49.3781,7274.0
2020-08-18 10:15:00,49.87,49.97,49.8,49.92,10579.0,49.3781,49.4771,49.3088,49.4276,10579.0
2020-08-18 10:20:00,49.9,49.91,49.71,49.73,3457.0,49.4078,49.4177,49.2197,49.2395,3457.0
2020-08-18 10:25:00,49.71,49.71,49.57,49.6,11312.0,49.2197,49.2197,49.0811,49.1108,11312.0
2020-08-18 10:30:00,49.59,49.76,49.56,49.76,5578.0,49.1009,49.2692,49.0712,49.2692,5578.0
2020-08-18 10:35:00,49.74,49.77,49.69,49.73,7307.0,49.2494,49.2791,49.1999,49.2395,7307.0
2020-08-18 10:40:00,49.76,49.77,49.57,49.57,9565.0,49.2692,49.2791,49.0811,49.0811,9565.0
2020-08-18 10:45:00,49.57,49.61,49.47,49.47,9644.0,49.0811,49.1207,48.982,48.982,9644.0
2020-08-18 10:50:00,49.5,49.73,49.44,49.73,40905.0,49.0117,49.2395,48.9523,49.2395,40905.0
2020-08-18 10:55:00,49.75,49.99,49.74,49.99,49733.0,49.2593,49.4969,49.2494,49.4969,49733.0
2020-08-18 11:00:00,50.0,50.23,49.98,50.23,36498.0,49.5068,49.7345,49.487,49.7345,36498.0
2020-08-18 11:05:00,50.23,50.46,50.22,50.25,48009.0,49.7345,49.9623,49.7246,49.7543,48009.0
2020-08-18 11:10:00,50.25,50.39,50.18,50.38,24331.0,49.7543,49.893,49.685,49.8831,24331.0
2020-08-18 11:15:00,50.39,50.44,50.32,50.35,17800.0,49.893,49.9425,49.8237,49.8534,17800.0
2020-08-18 11:20:00,50.32,50.35,50.26,50.28,5326.0,49.8237,49.8534,49.7642,49.784,5326.0
2020-08-18 11:25:00,50.29,50.44,50.29,50.44,5561.0,49.7939,49.9425,49.7939,49.9425,5561.0
2020-08-18 11:30:00,50.41,50.45,50.34,50.34,6289.0,49.9128,49.9524,49.8435,49.8435,6289.0
2020-08-18 11:35:00,50.33,50.33,50.2,50.22,15359.0,49.8336,49.8336,49.7048,49.7246,15359.0
2020-08-18 11:40:00,50.21,50.3,50.17,50.29,8316.0,49.7147,49.8039,49.6751,49.7939,8316.0
2020-08-18 11:45:00,50.27,50.35,50.26,50.34,5673.0,49.7741,49.8534,49.7642,49.8435,5673.0
2020-08-18 11:50:00,50.34,50.43,50.33,50.43,10092.0,49.8435,49.9326,49.8336,49.9326,10092.0
2020-08-18 11:55:00,50.44,50.44,50.28,50.36,17204.0,49.9425,49.9425,49.784,49.8633,17204.0
2020-08-18 12:00:00,50.34,50.39,50.32,50.39,6556.0,49.8435,49.893,49.8237,49.893,6556.0
2020-08-18 12:05:00,50.38,50.52,50.37,50.47,11819.0,49.8831,50.0217,49.8732,49.9722,11819.0
2020-08-18 12:10:00,50.47,50.53,50.36,50.36,5903.0,49.9722,50.0316,49.8633,49.8633,5903.0
2020-08-18 12:15:00,50.37,50.5,50.35,50.45,8268.0,49.8732,50.0019,49.8534,49.9524,8268.0
2020-08-18 12:20:00,50.46,50.5,50.46,50.49,7237.0,49.9623,50.0019,49.9623,49.992,7237.0
2020-08-18 12:25:00,50.49,50.52,50.47,50.51,6099.0,49.992,50.0217,49.9722,50.0118,6099.0
2020-08-18 12:30:00,50.51,50.56,50.47,50.55,10398.0,50.0118,50.0613,49.9722,50.0514,10398.0
2020-08-18 12:35:00,50.55,50.7,50.55,50.66,8217.0,50.0514,50.1999,50.0514,50.1603,8217.0
2020-08-18 12:40:00,50.66,50.81,50.66,50.8,13235.0,50.1603,50.3088,50.1603,50.2989,13235.0
2020-08-18 12:45:00,50.79,50.82,50.76,50.79,15495.0,50.289,50.3187,50.2593,50.289,15495.0
2020-08-18 12:50:00,50.8,50.83,50.77,50.82,5443.0,50.2989,50.3286,50.2692,50.3187,5443.0
2020-08-18 12:55:00,50.82,50.86,50.81,50.86,7531.0,50.3187,50.3583,50.3088,50.3583,7531.0
2020-08-18 13:00:00,50.85,50.92,50.81,50.85,21716.0,50.3484,50.4177,50.3088,50.3484,21716.0
2020-08-18 13:05:00,50.84,50.85,50.81,50.84,5316.0,50.3385,50.3484,50.3088,50.3385,5316.0
2020-08-18 13:10:00,50.84,50.88,50.81,50.83,6201.0,50.3385,50.3781,50.3088,50.3286,6201.0
2020-08-18 13:15:00,50.81,50.87,50.8,50.86,11867.0,50.3088,50.3682,50.2989,50.3583,11867.0
2020-08-18 13:20:00,50.86,50.86,50.81,50.83,11100.0,50.3583,50.3583,50.3088,50.3286,11100.0
2020-08-18 13:25:00,50.83,50.84,50.77,50.78,9656.0,50.3286,50.3385,50.2692,50.2791,9656.0
2020-08-18 13:30:00,50.78,50.86,50.76,50.82,10199.0,50.2791,50.3583,50.2593,50.3187,10199.0
2020-08-18 13:35:00,50.83,50.88,50.82,50.87,25375.0,50.3286,50.3781,50.3187,50.3682,25375.0
2020-08-18 13:40:00,50.87,50.94,50.79,50.8,80875.0,50.3682,50.4375,50.289,50.2989,80875.0
2020-08-18 13:45:00,50.75,50.75,50.53,50.61,9877.0,50.2494,50.2494,50.0316,50.1108,9877.0
2020-08-18 13:50:00,50.61,50.63,50.56,50.63,9566.0,50.1108,50.1306,50.0613,50.1306,9566.0
2020-08-18 13:55:00,50.63,50.66,50.59,50.65,6507.0,50.1306,50.1603,50.091,50.1504,6507.0
2020-08-18 14:00:00,50.66,50.72,50.66,50.68,6907.0,50.1603,50.2197,50.1603,50.1801,6907.0
2020-08-18 14:05:00,50.67,50.7,50.66,50.7,5827.0,50.1702,50.1999,50.1603,50.1999,5827.0
2020-08-18 14:10:00,50.7,50.72,50.65,50.66,5387.0,50.1999,50.2197,50.1504,50.1603,5387.0
2020-08-18 14:15:00,50.65,50.68,50.61,50.62,16936.0,50.1504,50.1801,50.1108,50.1207,16936.0
2020-08-18 14:20:00,50.62,50.64,50.55,50.61,8127.0,50.1207,50.1405,50.0514,50.1108,8127.0
2020-08-18 14:25:00,50.6,50.62,50.59,50.62,5612.0,50.1009,50.1207,50.091,50.1207,5612.0
2020-08-18 14:30:00,50.62,50.63,50.58,50.59,4579.0,50.1207,50.1306,50.0811,50.091,4579.0
2020-08-18 14:35:00,50.6,50.64,50.59,50.6,6120.0,50.1009,50.1405,50.091,50.1009,6120.0
2020-08-18 14:40:00,50.6,50.62,50.57,50.58,7083.0,50.1009,50.1207,50.0712,50.0811,7083.0
2020-08-18 14:45:00,50.58,50.59,50.53,50.58,8593.0,50.0811,50.091,50.0316,50.0811,8593.0
2020-08-18 14:50:00,50.58,50.58,50.5,50.53,10341.0,50.0811,50.0811,50.0019,50.0316,10341.0
2020-08-18 14:55:00,50.51,50.54,50.49,50.51,7316.0,50.0118,50.0415,49.992,50.0118,7316.0
2020-08-18 15:00:00,50.5,50.51,50.4,50.4,13715.0,50.0019,50.0118,49.9029,49.9029,13715.0
2020-08-18 15:05:00,50.36,50.42,50.36,50.42,6749.0,49.8633,49.9227,49.8633,49.9227,6749.0
2020-08-18 15:10:00,50.42,50.49,50.4,50.48,7849.0,49.9227,49.992,49.9029,49.9821,7849.0
2020-08-18 15:15:00,50.49,50.5,50.37,50.43,11494.0,49.992,50.0019,49.8732,49.9326,11494.0
2020-08-18 15:20:00,50.42,50.47,50.4,50.4,10653.0,49.9227,49.9722,49.9029,49.9029,10653.0
2020-08-18 15:25:00,50.39,50.41,50.36,50.41,10851.0,49.893,49.9128,49.8633,49.9128,10851.0
2020-08-18 15:30:00,50.4,50.45,50.37,50.41,13624.0,49.9029,49.9524,49.8732,49.9128,13624.0
2020-08-18 15:35:00,50.41,50.42,50.31,50.34,14851.0,49.9128,49.9227,49.8138,49.8435,14851.0
2020-08-18 15:40:00,50.35,50.4,50.34,50.4,11195.0,49.8534,49.9029,49.8435,49.9029,11195.0
2020-08-18 15:45:00,50.39,50.43,50.36,50.4,23376.0,49.893,49.9326,49.8633,49.9029,23376.0
2020-08-18 15:50:00,50.4,50.43,50.36,50.38,37650.0,49.9029,49.9326,49.8633,49.8831,37650.0
2020-08-18 15:55:00,50.38,50.4,50.26,50.33,73422.0,49.8831,49.9029,49.7642,49.8336,73422.0
2020-08-19 09:30:00,50.38,50.47,50.05,50.05,16975.0,49.8831,49.9722,49.5563,49.5563,16975.0
2020-08-19 09:35:00,50.08,50.29,49.94,50.09,11484.0,49.586,49.7939,49.4474,49.5959,11484.0
2020-08-19 09:40:00,50.11,50.42,50.07,50.4,7203.0,49.6157,49.9227,49.5761,49.9029,7203.0
2020-08-19 09:45:00,50.41,50.42,50.27,50.28,4744.0,49.9128,49.9227,49.7741,49.784,4744.0
2020-08-19 09:50:00,50.29,50.48,50.28,50.43,7424.0,49.7939,49.9821,49.784,49.9326,7424.0
2020-08-19 09:55:00,50.43,50.52,50.31,50.5,25812.0,49.9326,50.0217,49.8138,50.0019,25812.0
2020-08-19 10:00:00,50.5,50.56,50.37,50.41,5909.0,50.0019,50.0613,49.8732,49.9128,5909.0
2020-08-19 10:05:00,50.41,50.42,50.27,50.29,14254.0,49.9128,49.9227,49.7741,49.7939,14254.0
2020-08-19 10:10:00,50.28,50.3,50.19,50.19,5631.0,49.784,49.8039,49.6949,49.6949,5631.0
2020-08-19 10:15:00,50.23,50.24,50.14,50.14,14441.0,49.7345,49.7444,49.6454,49.6454,14441.0
2020-08-19 10:20:00,50.08,50.1,49.99,50.06,8775.0,49.586,49.6058,49.4969,49.5662,8775.0
2020-08-19 10:25:00,50.07,50.16,50.07,50.15,8965.0,49.5761,49.6652,49.5761,49.6553,8965.0
2020-08-19 10:30:00,50.13,50.15,50.07,50.12,8064.0,49.6355,49.6553,49.5761,49.6256,8064.0
2020-08-19 10:35:00,50.12,50.24,50.12,50.24,7871.0,49.6256,49.7444,49.6256,49.7444,7871.0
2020-08-19 10:40:00,50.24,50.3,50.23,50.3,6343.0,49.7444,49.8039,49.7345,49.8039,6343.0
2020-08-19 10:45:00,50.3,50.33,50.21,50.28,8815.0,49.8039,49.8336,49.7147,49.784,8815.0
2020-08-19 10:50:00,50.26,50.32,50.24,50.32,12277.0,49.7642,49.8237,49.7444,49.8237,12277.0
2020-08-19 10:55:00,50.32,50.32,50.21,50.23,8533.0,49.8237,49.8237,49.7147,49.7345,8533.0
2020-08-19 11:00:00,50.23,50.27,50.19,50.22,11446.0,49.7345,49.7741,49.6949,49.7246,11446.0
2020-08-19 11:05:00,50.22,50.22,50.13,50.13,16159.0,49.7246,49.7246,49.6355,49.6355,16159.0
2020-08-19 11:10:00,50.14,50.25,50.13,50.25,8079.0,49.6454,49.7543,49.6355,49.7543,8079.0
2020-08-19 11:15:00,50.23,50.25,50.16,50.16,5627.0,49.7345,49.7543,49.6652,49.6652,5627.0
2020-08-19 11:20:00,50.16,50.22,50.14,50.18,12107.0,49.6652,49.7246,49.6454,49.685,12107.0
2020-08-19 11:25:00,50.19,50.24,50.18,50.22,5002.0,49.6949,49.7444,49.685,49.7246,5002.0
2020-08-19 11:30:00,50.24,50.29,50.21,50.28,15701.0,49.7444,49.7939,49.7147,49.784,15701.0
2020-08-19 11:35:00,50.28,50.54,50.27,50.52,6002.0,49.784,50.0415,49.7741,50.0217,6002.0
2020-08-19 11:40:00,50.49,50.49,50.36,50.37,3408.0,49.992,49.992,49.8633,49.8732,3408.0
2020-08-19 11:45:00,50.38,50.38,50.3,50.34,4361.0,49.8831,49.8831,49.8039,49.8435,4361.0
2020-08-19 11:50:00,50.36,50.42,50.36,50.41,3672.0,49.8633,49.9227,49.8633,49.9128,3672.0
2020-08-19 11:55:00,50.39,50.4,50.24,50.27,13048.0,49.893,49.9029,49.7444,49.7741,13048.0
2020-08-19 12:00:00,50.26,50.26,50.16,50.19,9761.0,49.7642,49.7642,49.6652,49.6949,9761.0
2020-08-19 12:05:00,50.18,50.31,50.18,50.26,15252.0,49.685,49.8138,49.685,49.7642,15252.0
2020-08-19 12:10:00,50.27,50.28,50.19,50.21,9513.0,49.7741,49.784,49.6949,49.7147,9513.0
2020-08-19 12:15:00,50.22,50.27,50.22,50.22,4428.0,49.7246,49.7741,49.7246,49.7246,4428.0
2020-08-19 12:20:00,50.21,50.22,50.17,50.17,16205.0,49.7147,49.7246,49.6751,49.6751,16205.0
2020-08-19 12:25:00,50.14,50.21,50.14,50.21,4917.0,49.6454,49.7147,49.6454,49.7147,4917.0
2020-08-19 12:30:00,50.23,50.24,50.19,50.2,3592.0,49.7345,49.7444,49.6949,49.7048,3592.0
2020-08-19 12:35:00,50.21,50.27,50.21,50.25,21941.0,49.7147,49.7741,49.7147,49.7543,21941.0
2020-08-19 12:40:00,50.25,50.27,50.16,50.16,7168.0,49.7543,49.7741,49.6652,49.6652,7168.0
2020-08-19 12:45:00,50.18,50.19,50.16,50.18,4325.0,49.685,49.6949,49.6652,49.685,4325.0
2020-08-19 12:50:00,50.17,50.17,50.05,50.08,7863.0,49.6751,49.6751,49.5563,49.586,7863.0
2020-08-19 12:55:00,50.09,50.13,50.07,50.13,4655.0,49.5959,49.6355,49.5761,49.6355,4655.0
2020-08-19 13:00:00,50.13,50.13,50.08,50.11,9494.0,49.6355,49.6355,49.586,49.6157,9494.0
2020-08-19 13:05:00,50.12,50.12,50.09,50.09,2054.0,49.6256,49.6256,49.5959,49.5959,2054.0
2020-08-19 13:10:00,50.09,50.13,50.08,50.13,2995.0,49.5959,49.6355,49.586,49.6355,2995.0
2020-08-19 13:15:00,50.14,50.15,50.07,50.13,7491.0,49.6454,49.6553,49.5761,49.6355,7491.0
2020-08-19 13:20:00,50.17,50.19,50.16,50.16,5301.0,49.6751,49.6949,49.6652,49.6652,5301.0
2020-08-19 13:25:00,50.15,50.15,50.05,50.05,3640.0,49.6553,49.6553,49.5563,49.5563,3640.0
2020-08-19 13:30:00,50.07,50.07,49.96,49.98,11412.0,49.5761,49.5761,49.4672,49.487,11412.0
2020-08-19 13:35:00,49.98,50.0,49.93,49.97,9312.0,49.487,49.5068,49.4375,49.4771,9312.0
2020-08-19 13:40:00,49.97,50.0,49.94,49.98,6493.0,49.4771,49.5068,49.4474,49.487,6493.0
2020-08-19 13:45:00,49.99,50.03,49.99,50.0,5657.0,49.4969,49.5365,49.4969,49.5068,5657.0
2020-08-19 13:50:00,50.0,50.01,49.94,49.97,10049.0,49.5068,49.5167,49.4474,49.4771,10049.0
2020-08-19 13:55:00,49.97,49.98,49.93,49.96,5616.0,49.4771,49.487,49.4375,49.4672,5616.0
2020-08-19 14:00:00,49.97,50.0,49.94,49.98,7170.0,49.4771,49.5068,49.4474,49.487,7170.0
2020-08-19 14:05:00,50.0,50.0,49.95,49.98,5294.0,49.5068,49.5068,49.4573,49.487,5294.0
2020-08-19 14:10:00,49.98,50.0,49.91,49.93,6724.0,49.487,49.5068,49.4177,49.4375,6724.0
2020-08-19 14:15:00,49.92,49.96,49.89,49.91,7324.0,49.4276,49.4672,49.3979,49.4177,7324.0
2020-08-19 14:20:00,49.93,49.97,49.88,49.91,15143.0,49.4375,49.4771,49.388,49.4177,15143.0
2020-08-19 14:25:00,49.9,49.95,49.85,49.89,10749.0,49.4078,49.4573,49.3583,49.3979,10749.0
2020-08-19 14:30:00,49.91,49.93,49.85,49.93,7945.0,49.4177,49.4375,49.3583,49.4375,7945.0
2020-08-19 14:35:00,49.93,49.93,49.83,49.87,7230.0,49.4375,49.4375,49.3385,49.3781,7230.0
2020-08-19 14:40:00,49.89,49.97,49.86,49.95,5633.0,49.3979,49.4771,49.3682,49.4573,5633.0
2020-08-19 14:45:00,49.96,50.12,49.96,50.1,11478.0,49.4672,49.6256,49.4672,49.6058,11478.0
2020-08-19 14:50:00,50.13,50.19,50.09,50.19,8386.0,49.6355,49.6949,49.5959,49.6949,8386.0
2020-08-19 14:55:00,50.21,50.21,50.15,50.19,6063.0,49.7147,49.7147,49.6553,49.6949,6063.0
2020-08-19 15:00:00,50.19,50.24,50.17,50.18,8938.0,49.6949,49.7444,49.6751,49.685,8938.0
2020-08-19 15:05:00,50.18,50.24,50.17,50.21,6043.0,49.685,49.7444,49.6751,49.7147,6043.0
2020-08-19 15:10:00,50.23,50.23,50.11,50.11,2884.0,49.7345,49.7345,49.6157,49.6157,2884.0
2020-08-19 15:15:00,50.11,50.13,50.09,50.11,7756.0,49.6157,49.6355,49.5959,49.6157,7756.0
2020-08-19 15:20:00,50.1,50.1,49.96,50.0,10596.0,49.6058,49.6058,49.4672,49.5068,10596.0
2020-08-19 15:25:00,50.0,50.0,49.86,49.86,12662.0,49.5068,49.5068,49.3682,49.3682,12662.0
2020-08-19 15:30:00,49.86,49.88,49.75,49.76,26990.0,49.3682,49.388,49.2593,49.2692,26990.0
2020-08-19 15:35:00,49.77,49.82,49.74,49.8,37425.0,49.2791,49.3286,49.2494,49.3088,37425.0
2020-08-19 15:40:00,49.8,49.89,49.79,49.89,12568.0,49.3088,49.3979,49.2989,49.3979,12568.0
2020-08-19 15:45:00,49.87,49.87,49.7,49.72,21595.0,49.3781,49.3781,49.2098,49.2296,21595.0
2020-08-19 15:50:00,49.73,49.87,49.69,49.86,33246.0,49.2395,49.3781,49.1999,49.3682,33246.0
2020-08-19 15:55:00,49.86,49.9,49.81,49.85,53469.0,49.3682,49.4078,49.3187,49.3583,53469.0
2020-08-20 09:30:00,49.27,49.41,48.92,49.41,27588.0,48.784,48.9226,48.4375,48.9226,27588.0
2020-08-20 09:35:00,49.41,49.59,49.4,49.57,8267.0,48.9226,49.1009,48.9127,49.0811,8267.0
2020-08-20 09:40:00,49.61,49.83,49.61,49.82,7162.0,49.1207,49.3385,49.1207,49.3286,7162.0
2020-08-20 09:45:00,49.77,49.96,49.73,49.91,2627.0,49.2791,49.4672,49.2395,49.4177,2627.0
2020-08-20 09:50:00,49.91,50.07,49.91,50.02,2900.0,49.4177,49.5761,49.4177,49.5266,2900.0
2020-08-20 09:55:00,50.04,50.04,49.84,49.88,11778.0,49.5464,49.5464,49.3484,49.388,11778.0
2020-08-20 10:00:00,49.91,50.12,49.88,49.94,7436.0,49.4177,49.6256,49.388,49.4474,7436.0
2020-08-20 10:05:00,49.9,50.05,49.86,50.01,3387.0,49.4078,49.5563,49.3682,49.5167,3387.0
2020-08-20 10:10:00,50.05,50.24,50.04,50.14,18128.0,49.5563,49.7444,49.5464,49.6454,18128.0
2020-08-20 10:15:00,50.11,50.25,50.09,50.25,4580.0,49.6157,49.7543,49.5959,49.7543,4580.0
2020-08-20 10:20:00,50.25,50.27,50.13,50.2,3831.0,49.7543,49.7741,49.6355,49.7048,3831.0
2020-08-20 10:25:00,50.23,50.3,50.16,50.19,18801.0,49.7345,49.8039,49.6652,49.6949,18801.0
2020-08-20 10:30:00,50.2,50.23,49.97,50.03,67615.0,49.7048,49.7345,49.4771,49.5365,67615.0
2020-08-20 10:35:00,50.0,50.08,49.81,49.93,38432.0,49.5068,49.586,49.3187,49.4375,38432.0
2020-08-20 10:40:00,49.9,49.98,49.86,49.86,7783.0,49.4078,49.487,49.3682,49.3682,7783.0
2020-08-20 10:45:00,49.86,49.98,49.85,49.93,6154.0,49.3682,49.487,49.3583,49.4375,6154.0
2020-08-20 10:50:00,49.94,49.97,49.77,49.81,17352.0,49.4474,49.4771,49.2791,49.3187,17352.0
2020-08-20 10:55:00,49.8,49.91,49.59,49.91,54655.0,49.3088,49.4177,49.1009,49.4177,54655.0
2020-08-20 11:00:00,49.9,50.0,49.9,49.96,6485.0,49.4078,49.5068,49.4078,49.4672,6485.0
2020-08-20 11:05:00,49.99,50.0,49.96,49.99,5143.0,49.4969,49.5068,49.4672,49.4969,5143.0
2020-08-20 11:10:00,49.98,50.0,49.93,49.95,2414.0,49.487,49.5068,49.4375,49.4573,2414.0
2020-08-20 11:15:00,49.96,50.0,49.95,49.99,4572.0,49.4672,49.5068,49.4573,49.4969,4572.0
2020-08-20 11:20:00,49.99,50.0,49.94,49.98,7665.0,49.4969,49.5068,49.4474,49.487,7665.0
2020-08-20 11:25:00,49.97,49.99,49.9,49.95,6227.0,49.4771,49.4969,49.4078,49.4573,6227.0
2020-08-20 11:30:00,49.94,49.99,49.94,49.98,3400.0,49.4474,49.4969,49.4474,49.487,3400.0
2020-08-20 11:35:00,49.99,49.99,49.91,49.94,3136.0,49.4969,49.4969,49.4177,49.4474,3136.0
2020-08-20 11:40:00,49.94,49.98,49.94,49.97,1613.0,49.4474,49.487,49.4474,49.4771,1613.0
2020-08-20 11:45:00,49.98,50.0,49.95,49.99,8150.0,49.487,49.5068,49.4573,49.4969,8150.0
2020-08-20 11:50:00,49.98,50.0,49.96,49.96,2801.0,49.487,49.5068,49.4672,49.4672,2801.0
2020-08-20 11:55:00,49.96,50.0,49.95,50.0,12188.0,49.4672,49.5068,49.4573,49.5068,12188.0
2020-08-20 12:00:00,49.99,50.05,49.96,50.01,10690.0,49.4969,49.5563,49.4672,49.5167,10690.0
2020-08-20 12:05:00,50.02,50.05,50.01,50.04,3023.0,49.5266,49.5563,49.5167,49.5464,3023.0
2020-08-20 12:10:00,50.04,50.05,50.02,50.04,1300.0,49.5464,49.5563,49.5266,49.5464,1300.0
2020-08-20 12:15:00,50.05,50.05,50.01,50.03,3201.0,49.5563,49.5563,49.5167,49.5365,3201.0
2020-08-20 12:20:00,50.03,50.05,49.95,50.01,22879.0,49.5365,49.5563,49.4573,49.5167,22879.0
2020-08-20 12:25:00,50.03,50.03,49.99,50.02,2561.0,49.5365,49.5365,49.4969,49.5266,2561.0
2020-08-20 12:30:00,50.03,50.03,49.83,49.94,23000.0,49.5365,49.5365,49.3385,49.4474,23000.0
2020-08-20 12:35:00,49.98,50.04,49.94,49.94,3733.0,49.487,49.5464,49.4474,49.4474,3733.0
2020-08-20 12:40:00,49.95,49.98,49.95,49.96,1899.0,49.4573,49.487,49.4573,49.4672,1899.0
2020-08-20 12:45:00,49.95,49.96,49.93,49.95,1010.0,49.4573,49.4672,49.4375,49.4573,1010.0
2020-08-20 12:50:00,49.97,49.98,49.93,49.97,3130.0,49.4771,49.487,49.4375,49.4771,3130.0
2020-08-20 12:55:00,49.93,49.94,49.92,49.94,1224.0,49.4375,49.4474,49.4276,49.4474,1224.0
2020-08-20 13:00:00,49.94,49.96,49.93,49.93,1100.0,49.4474,49.4672,49.4375,49.4375,1100.0
2020-08-20 13:05:00,49.93,49.93,49.87,49.89,3399.0,49.4375,49.4375,49.3781,49.3979,3399.0
2020-08-20 13:10:00,49.87,49.88,49.76,49.83,7789.0,49.3781,49.388,49.2692,49.3385,7789.0
2020-08-20 13:15:00,49.83,49.89,49.83,49.86,2207.0,49.3385,49.3979,49.3385,49.3682,2207.0
2020-08-20 13:20:00,49.84,49.87,49.84,49.86,605.0,49.3484,49.3781,49.3484,49.3682,605.0
2020-08-20 13:25:00,49.84,49.86,49.82,49.85,2244.0,49.3484,49.3682,49.3286,49.3583,2244.0
2020-08-20 13:30:00,49.87,49.89,49.85,49.85,1605.0,49.3781,49.3979,49.3583,49.3583,1605.0
2020-08-20 13:35:00,49.87,49.87,49.83,49.83,4493.0,49.3781,49.3781,49.3385,49.3385,4493.0
2020-08-20 13:40:00,49.84,49.84,49.77,49.79,3197.0,49.3484,49.3484,49.2791,49.2989,3197.0
2020-08-20 13:45:00,49.79,49.82,49.76,49.8,3334.0,49.2989,49.3286,49.2692,49.3088,3334.0
2020-08-20 13:50:00,49.8,49.87,49.8,49.81,2594.0,49.3088,49.3781,49.3088,49.3187,2594.0
2020-08-20 13:55:00,49.81,49.83,49.75,49.8,2490.0,49.3187,49.3385,49.2593,49.3088,2490.0
2020-08-20 14:00:00,49.79,49.83,49.77,49.8,1816.0,49.2989,49.3385,49.2791,49.3088,1816.0
2020-08-20 14:05:00,49.82,49.84,49.81,49.84,2983.0,49.3286,49.3484,49.3187,49.3484,2983.0
2020-08-20 14:10:00,49.83,49.87,49.8,49.87,7720.0,49.3385,49.3781,49.3088,49.3781,7720.0
2020-08-20 14:15:00,49.88,49.88,49.85,49.87,1107.0,49.388,49.388,49.3583,49.3781,1107.0
2020-08-20 14:20:00,49.89,49.9,49.83,49.84,4562.0,49.3979,49.4078,49.3385,49.3484,4562.0
2020-08-20 14:25:00,49.86,49.87,49.83,49.87,3894.0,49.3682,49.3781,49.3385,49.3781,3894.0
2020-08-20 14:30:00,49.87,49.87,49.8,49.82,4767.0,49.3781,49.3781,49.3088,49.3286,4767.0
2020-08-20 14:35:00,49.82,49.85,49.81,49.85,4510.0,49.3286,49.3583,49.3187,49.3583,4510.0
2020-08-20 14:40:00,49.85,49.86,49.79,49.79,5064.0,49.3583,49.3682,49.2989,49.2989,5064.0
2020-08-20 14:45:00,49.76,49.81,49.76,49.8,2942.0,49.2692,49.3187,49.2692,49.3088,2942.0
2020-08-20 14:50:00,49.8,49.87,49.8,49.87,3430.0,49.3088,49.3781,49.3088,49.3781,3430.0
2020-08-20 14:55:00,49.86,49.86,49.81,49.82,6537.0,49.3682,49.3682,49.3187,49.3286,6537.0
2020-08-20 15:00:00,49.8,49.88,49.8,49.87,9309.0,49.3088,49.388,49.3088,49.3781,9309.0
2020-08-20 15:05:00,49.87,49.94,49.87,49.94,7378.0,49.3781,49.4474,49.3781,49.4474,7378.0
2020-08-20 15:10:00,49.96,49.98,49.91,49.91,5641.0,49.4672,49.487,49.4177,49.4177,5641.0
2020-08-20 15:15:00,49.91,49.93,49.9,49.9,4544.0,49.4177,49.4375,49.4078,49.4078,4544.0
2020-08-20 15:20:00,49.9,49.91,49.86,49.88,4806.0,49.4078,49.4177,49.3682,49.388,4806.0
2020-08-20 15:25:00,49.88,49.88,49.84,49.85,7142.0,49.388,49.388,49.3484,49.3583,7142.0
2020-08-20 15:30:00,49.86,49.88,49.83,49.88,5380.0,49.3682,49.388,49.3385,49.388,5380.0
2020-08-20 15:35:00,49.88,49.9,49.82,49.89,11979.0,49.388,49.4078,49.3286,49.3979,11979.0
2020-08-20 15:40:00,49.89,49.94,49.87,49.91,10520.0,49.3979,49.4474,49.3781,49.4177,10520.0
2020-08-20 15:45:00,49.91,49.96,49.9,49.92,14775.0,49.4177,49.4672,49.4078,49.4276,14775.0
2020-08-20 15:50:00,49.91,49.92,49.83,49.84,23919.0,49.4177,49.4276,49.3385,49.3484,23919.0
2020-08-20 15:55:00,49.85,49.87,49.76,49.76,76461.0,49.3583,49.3781,49.2692,49.2692,76461.0
2020-08-21 09:30:00,49.68,49.91,49.55,49.91,36036.0,49.19,49.4177,49.0612,49.4177,36036.0
2020-08-21 09:35:00,49.89,49.91,49.59,49.7,4200.0,49.3979,49.4177,49.1009,49.2098,4200.0
2020-08-21 09:40:00,49.7,49.7,49.51,49.58,1647.0,49.2098,49.2098,49.0216,49.091,1647.0
2020-08-21 09:45:00,49.63,49.81,49.59,49.81,5749.0,49.1405,49.3187,49.1009,49.3187,5749.0
2020-08-21 09:50:00,49.8,49.84,49.76,49.8,3680.0,49.3088,49.3484,49.2692,49.3088,3680.0
2020-08-21 09:55:00,49.8,49.95,49.79,49.93,9210.0,49.3088,49.4573,49.2989,49.4375,9210.0
2020-08-21 10:00:00,49.95,49.98,49.78,49.78,8563.0,49.4573,49.487,49.289,49.289,8563.0
2020-08-21 10:05:00,49.78,49.88,49.72,49.88,4487.0,49.289,49.388,49.2296,49.388,4487.0
2020-08-21 10:10:00,49.87,49.91,49.82,49.86,7641.0,49.3781,49.4177,49.3286,49.3682,7641.0
2020-08-21 10:15:00,49.86,49.9,49.8,49.88,25725.0,49.3682,49.4078,49.3088,49.388,25725.0
2020-08-21 10:20:00,49.87,49.89,49.77,49.78,8901.0,49.3781,49.3979,49.2791,49.289,8901.0
2020-08-21 10:25:00,49.75,49.81,49.66,49.81,5693.0,49.2593,49.3187,49.1702,49.3187,5693.0
2020-08-21 10:30:00,49.81,49.82,49.68,49.71,3661.0,49.3187,49.3286,49.19,49.2197,3661.0
2020-08-21 10:35:00,49.74,49.78,49.74,49.77,2501.0,49.2494,49.289,49.2494,49.2791,2501.0
2020-08-21 10:40:00,49.74,49.74,49.6,49.6,3668.0,49.2494,49.2494,49.1108,49.1108,3668.0
2020-08-21 10:45:00,49.62,49.69,49.61,49.67,7792.0,49.1306,49.1999,49.1207,49.1801,7792.0
2020-08-21 10:50:00,49.7,49.84,49.69,49.83,7529.0,49.2098,49.3484,49.1999,49.3385,7529.0
2020-08-21 10:55:00,49.83,49.9,49.77,49.89,15701.0,49.3385,49.4078,49.2791,49.3979,15701.0
2020-08-21 11:00:00,49.89,49.93,49.84,49.93,22071.0,49.3979,49.4375,49.3484,49.4375,22071.0
2020-08-21 11:05:00,49.93,50.09,49.93,50.09,14395.0,49.4375,49.5959,49.4375,49.5959,14395.0
2020-08-21 11:10:00,50.09,50.1,50.04,50.04,10027.0,49.5959,49.6058,49.5464,49.5464,10027.0
2020-08-21 11:15:00,50.02,50.06,49.99,49.99,4849.0,49.5266,49.5662,49.4969,49.4969,4849.0
2020-08-21 11:20:00,50.01,50.08,49.98,50.06,3157.0,49.5167,49.586,49.487,49.5662,3157.0
2020-08-21 11:25:00,50.06,50.06,49.96,49.96,7413.0,49.5662,49.5662,49.4672,49.4672,7413.0
2020-08-21 11:30:00,49.97,50.11,49.97,50.11,3697.0,49.4771,49.6157,49.4771,49.6157,3697.0
2020-08-21 11:35:00,50.08,50.12,50.07,50.09,4954.0,49.586,49.6256,49.5761,49.5959,4954.0
2020-08-21 11:40:00,50.11,50.11,50.05,50.05,7737.0,49.6157,49.6157,49.5563,49.5563,7737.0
2020-08-21 11:45:00,50.03,50.05,49.98,50.01,4596.0,49.5365,49.5563,49.487,49.5167,4596.0
2020-08-21 11:50:00,50.03,50.07,50.03,50.04,3018.0,49.5365,49.5761,49.5365,49.5464,3018.0
2020-08-21 11:55:00,50.05,50.19,50.04,50.13,9412.0,49.5563,49.6949,49.5464,49.6355,9412.0
2020-08-21 12:00:00,50.14,50.14,50.05,50.11,6479.0,49.6454,49.6454,49.5563,49.6157,6479.0
2020-08-21 12:05:00,50.11,50.25,50.11,50.21,4959.0,49.6157,49.7543,49.6157,49.7147,4959.0
2020-08-21 12:10:00,50.21,50.21,49.93,49.94,9817.0,49.7147,49.7147,49.4375,49.4474,9817.0
2020-08-21 12:15:00,49.93,49.93,49.89,49.9,9144.0,49.4375,49.4375,49.3979,49.4078,9144.0
2020-08-21 12:20:00,49.91,49.94,49.89,49.91,7514.0,49.4177,49.4474,49.3979,49.4177,7514.0
2020-08-21 12:25:00,49.89,49.89,49.8,49.82,3193.0,49.3979,49.3979,49.3088,49.3286,3193.0
2020-08-21 12:30:00,49.83,49.85,49.77,49.79,2554.0,49.3385,49.3583,49.2791,49.2989,2554.0
2020-08-21 12:35:00,49.78,49.83,49.78,49.8,6207.0,49.289,49.3385,49.289,49.3088,6207.0
2020-08-21 12:40:00,49.75,49.77,49.75,49.75,1726.0,49.2593,49.2791,49.2593,49.2593,1726.0
2020-08-21 12:45:00,49.7,49.72,49.68,49.71,5500.0,49.2098,49.2296,49.19,49.2197,5500.0
2020-08-21 12:50:00,49.7,49.7,49.66,49.67,5137.0,49.2098,49.2098,49.1702,49.1801,5137.0
2020-08-21 12:55:00,49.63,49.66,49.63,49.64,3142.0,49.1405,49.1702,49.1405,49.1504,3142.0
2020-08-21 13:00:00,49.6,49.65,49.54,49.64,7424.0,49.1108,49.1603,49.0513,49.1504,7424.0
2020-08-21 13:05:00,49.63,49.69,49.6,49.69,17709.0,49.1405,49.1999,49.1108,49.1999,17709.0
2020-08-21 13:10:00,49.67,49.69,49.62,49.64,4287.0,49.1801,49.1999,49.1306,49.1504,4287.0
2020-08-21 13:15:00,49.65,49.67,49.54,49.56,2825.0,49.1603,49.1801,49.0513,49.0712,2825.0
2020-08-21 13:20:00,49.56,49.57,49.48,49.5,4663.0,49.0712,49.0811,48.9919,49.0117,4663.0
2020-08-21 13:25:00,49.51,49.6,49.51,49.59,2300.0,49.0216,49.1108,49.0216,49.1009,2300.0
2020-08-21 13:30:00,49.57,49.63,49.56,49.6,3244.0,49.0811,49.1405,49.0712,49.1108,3244.0
2020-08-21 13:35:00,49.6,49.65,49.59,49.62,2731.0,49.1108,49.1603,49.1009,49.1306,2731.0
2020-08-21 13:40:00,49.61,49.64,49.57,49.64,4157.0,49.1207,49.1504,49.0811,49.1504,4157.0
2020-08-21 13:45:00,49.62,49.64,49.59,49.61,2573.0,49.1306,49.1504,49.1009,49.1207,2573.0
2020-08-21 13:50:00,49.6,49.61,49.53,49.61,3950.0,49.1108,49.1207,49.0414,49.1207,3950.0
2020-08-21 13:55:00,49.61,49.68,49.58,49.64,5141.0,49.1207,49.19,49.091,49.1504,5141.0
2020-08-21 14:00:00,49.62,49.74,49.62,49.72,2812.0,49.1306,49.2494,49.1306,49.2296,2812.0
2020-08-21 14:05:00,49.73,49.78,49.73,49.75,2122.0,49.2395,49.289,49.2395,49.2593,2122.0
2020-08-21 14:10:00,49.72,49.73,49.69,49.7,3319.0,49.2296,49.2395,49.1999,49.2098,3319.0
2020-08-21 14:15:00,49.7,49.7,49.6,49.6,3060.0,49.2098,49.2098,49.1108,49.1108,3060.0
2020-08-21 14:20:00,49.62,49.72,49.61,49.69,4259.0,49.1306,49.2296,49.1207,49.1999,4259.0
2020-08-21 14:25:00,49.69,49.69,49.6,49.62,12119.0,49.1999,49.1999,49.1108,49.1306,12119.0
2020-08-21 14:30:00,49.62,49.65,49.62,49.62,4765.0,49.1306,49.1603,49.1306,49.1306,4765.0
2020-08-21 14:35:00,49.62,49.64,49.59,49.63,8076.0,49.1306,49.1504,49.1009,49.1405,8076.0
2020-08-21 14:40:00,49.66,49.67,49.65,49.66,3237.0,49.1702,49.1801,49.1603,49.1702,3237.0
2020-08-21 14:45:00,49.64,49.66,49.55,49.56,7914.0,49.1504,49.1702,49.0612,49.0712,7914.0
2020-08-21 14:50:00,49.56,49.6,49.56,49.59,5158.0,49.0712,49.1108,49.0712,49.1009,5158.0
2020-08-21 14:55:00,49.59,49.64,49.57,49.61,8216.0,49.1009,49.1504,49.0811,49.1207,8216.0
2020-08-21 15:00:00,49.6,49.65,49.6,49.63,4137.0,49.1108,49.1603,49.1108,49.1405,4137.0
2020-08-21 15:05:00,49.64,49.65,49.62,49.63,2790.0,49.1504,49.1603,49.1306,49.1405,2790.0
2020-08-21 15:10:00,49.64,49.65,49.63,49.64,2907.0,49.1504,49.1603,49.1405,49.1504,2907.0
2020-08-21 15:15:00,49.63,49.63,49.61,49.62,5274.0,49.1405,49.1405,49.1207,49.1306,5274.0
2020-08-21 15:20:00,49.61,49.63,49.6,49.6,7363.0,49.1207,49.1405,49.1108,49.1108,7363.0
2020-08-21 15:25:00,49.6,49.62,49.55,49.57,8225.0,49.1108,49.1306,49.0612,49.0811,8225.0
2020-08-21 15:30:00,49.58,49.59,49.51,49.51,11463.0,49.091,49.1009,49.0216,49.0216,11463.0
2020-08-21 15:35:00,49.52,49.59,49.52,49.54,10651.0,49.0315,49.1009,49.0315,49.0513,10651.0
2020-08-21 15:40:00,49.55,49.56,49.53,49.55,15968.0,49.0612,49.0712,49.0414,49.0612,15968.0
2020-08-21 15:45:00,49.54,49.56,49.45,49.47,17804.0,49.0513,49.0712,48.9622,48.982,17804.0
2020-08-21 15:50:00,49.46,49.6,49.46,49.58,33644.0,48.9721,49.1108,48.9721,49.091,33644.0
2020-08-21 15:55:00,49.58,49.66,49.55,49.55,42795.0,49.091,49.1702,49.0612,49.0612,42795.0
2020-08-24 09:30:00,49.97,50.16,49.91,50.09,17608.0,49.4771,49.6652,49.4177,49.5959,17608.0
2020-08-24 09:35:00,50.03,50.11,49.95,50.0,6251.0,49.5365,49.6157,49.4573,49.5068,6251.0
2020-08-24 09:40:00,50.0,50.09,49.96,50.04,7403.0,49.5068,49.5959,49.4672,49.5464,7403.0
2020-08-24 09:45:00,50.04,50.15,50.0,50.06,9999.0,49.5464,49.6553,49.5068,49.5662,9999.0
2020-08-24 09:50:00,50.07,50.14,50.06,50.06,3500.0,49.5761,49.6454,49.5662,49.5662,3500.0
2020-08-24 09:55:00,50.11,50.37,50.11,50.37,6573.0,49.6157,49.8732,49.6157,49.8732,6573.0
2020-08-24 10:00:00,50.36,50.41,50.27,50.35,8279.0,49.8633,49.9128,49.7741,49.8534,8279.0
2020-08-24 10:05:00,50.34,50.39,50.22,50.39,10559.0,49.8435,49.893,49.7246,49.893,10559.0
2020-08-24 10:10:00,50.42,50.44,50.36,50.4,5341.0,49.9227,49.9425,49.8633,49.9029,5341.0
2020-08-24 10:15:00,50.41,50.53,50.34,50.52,5092.0,49.9128,50.0316,49.8435,50.0217,5092.0
2020-08-24 10:20:00,50.53,50.62,50.52,50.58,11979.0,50.0316,50.1207,50.0217,50.0811,11979.0
2020-08-24 10:25:00,50.59,50.62,50.54,50.62,3146.0,50.091,50.1207,50.0415,50.1207,3146.0
2020-08-24 10:30:00,50.59,50.74,50.58,50.71,11269.0,50.091,50.2395,50.0811,50.2098,11269.0
2020-08-24 10:35:00,50.71,50.74,50.67,50.74,5274.0,50.2098,50.2395,50.1702,50.2395,5274.0
2020-08-24 10:40:00,50.78,50.88,50.7,50.71,31359.0,50.2791,50.3781,50.1999,50.2098,31359.0
2020-08-24 10:45:00,50.71,50.71,50.47,50.49,7103.0,50.2098,50.2098,49.9722,49.992,7103.0
2020-08-24 10:50:00,50.51,50.56,50.48,50.5,5640.0,50.0118,50.0613,49.9821,50.0019,5640.0
2020-08-24 10:55:00,50.56,50.75,50.56,50.75,5158.0,50.0613,50.2494,50.0613,50.2494,5158.0
2020-08-24 11:00:00,50.73,50.74,50.56,50.57,4376.0,50.2296,50.2395,50.0613,50.0712,4376.0
2020-08-24 11:05:00,50.59,50.75,50.58,50.71,7200.0,50.091,50.2494,50.0811,50.2098,7200.0
2020-08-24 11:10:00,50.7,50.78,50.69,50.74,3300.0,50.1999,50.2791,50.19,50.2395,3300.0
2020-08-24 11:15:00,50.74,50.75,50.72,50.72,8315.0,50.2395,50.2494,50.2197,50.2197,8315.0
2020-08-24 11:20:00,50.72,50.75,50.71,50.74,3392.0,50.2197,50.2494,50.2098,50.2395,3392.0
2020-08-24 11:25:00,50.73,50.75,50.7,50.7,5706.0,50.2296,50.2494,50.1999,50.1999,5706.0
2020-08-24 11:30:00,50.73,50.75,50.71,50.73,3299.0,50.2296,50.2494,50.2098,50.2296,3299.0
2020-08-24 11:35:00,50.75,50.75,50.69,50.71,2751.0,50.2494,50.2494,50.19,50.2098,2751.0
2020-08-24 11:40:00,50.7,50.75,50.69,50.72,938.0,50.1999,50.2494,50.19,50.2197,938.0
2020-08-24 11:45:00,50.72,50.74,50.69,50.73,2921.0,50.2197,50.2395,50.19,50.2296,2921.0
2020-08-24 11:50:00,50.74,50.74,50.64,50.67,5342.0,50.2395,50.2395,50.1405,50.1702,5342.0
2020-08-24 11:55:00,50.65,50.68,50.58,50.58,2739.0,50.1504,50.1801,50.0811,50.0811,2739.0
2020-08-24 12:00:00,50.58,50.65,50.57,50.63,7002.0,50.0811,50.1504,50.0712,50.1306,7002.0
2020-08-24 12:05:00,50.67,50.7,50.66,50.66,2063.0,50.1702,50.1999,50.1603,50.1603,2063.0
2020-08-24 12:10:00,50.67,50.72,50.66,50.66,5207.0,50.1702,50.2197,50.1603,50.1603,5207.0
2020-08-24 12:15:00,50.67,50.67,50.58,50.61,3258.0,50.1702,50.1702,50.0811,50.1108,3258.0
2020-08-24 12:20:00,50.61,50.64,50.59,50.6,3068.0,50.1108,50.1405,50.091,50.1009,3068.0
2020-08-24 12:25:00,50.65,50.65,50.6,50.6,2778.0,50.1504,50.1504,50.1009,50.1009,2778.0
2020-08-24 12:30:00,50.6,50.62,50.56,50.56,2605.0,50.1009,50.1207,50.0613,50.0613,2605.0
2020-08-24 12:35:00,50.57,50.57,50.47,50.48,2580.0,50.0712,50.0712,49.9722,49.9821,2580.0
2020-08-24 12:40:00,50.44,50.45,50.4,50.42,2737.0,49.9425,49.9524,49.9029,49.9227,2737.0
2020-08-24 12:45:00,50.45,50.45,50.4,50.4,3821.0,49.9524,49.9524,49.9029,49.9029,3821.0
2020-08-24 12:50:00,50.41,50.44,50.33,50.35,3787.0,49.9128,49.9425,49.8336,49.8534,3787.0
2020-08-24 12:55:00,50.34,50.43,50.34,50.35,2320.0,49.8435,49.9326,49.8435,49.8534,2320.0
2020-08-24 13:00:00,50.34,50.36,50.33,50.36,3313.0,49.8435,49.8633,49.8336,49.8633,3313.0
2020-08-24 13:05:00,50.36,50.4,50.34,50.34,2690.0,49.8633,49.9029,49.8435,49.8435,2690.0
2020-08-24 13:10:00,50.33,50.38,50.33,50.38,1347.0,49.8336,49.8831,49.8336,49.8831,1347.0
2020-08-24 13:15:00,50.38,50.44,50.37,50.41,3099.0,49.8831,49.9425,49.8732,49.9128,3099.0
2020-08-24 13:20:00,50.43,50.44,50.39,50.41,2406.0,49.9326,49.9425,49.893,49.9128,2406.0
2020-08-24 13:25:00,50.45,50.45,50.39,50.43,4036.0,49.9524,49.9524,49.893,49.9326,4036.0
2020-08-24 13:30:00,50.43,50.44,50.35,50.38,6565.0,49.9326,49.9425,49.8534,49.8831,6565.0
2020-08-24 13:35:00,50.4,50.44,50.4,50.44,3034.0,49.9029,49.9425,49.9029,49.9425,3034.0
2020-08-24 13:40:00,50.44,50.45,50.44,50.45,1432.0,49.9425,49.9524,49.9425,49.9524,1432.0
2020-08-24 13:45:00,50.45,50.45,50.43,50.45,3095.0,49.9524,49.9524,49.9326,49.9524,3095.0
2020-08-24 13:50:00,50.44,50.47,50.44,50.44,2771.0,49.9425,49.9722,49.9425,49.9425,2771.0
2020-08-24 13:55:00,50.47,50.52,50.47,50.51,2287.0,49.9722,50.0217,49.9722,50.0118,2287.0
2020-08-24 14:00:00,50.51,50.51,50.48,50.48,3168.0,50.0118,50.0118,49.9821,49.9821,3168.0
2020-08-24 14:05:00,50.46,50.48,50.44,50.47,1829.0,49.9623,49.9821,49.9425,49.9722,1829.0
2020-08-24 14:10:00,50.48,50.48,50.45,50.45,2033.0,49.9821,49.9821,49.9524,49.9524,2033.0
2020-08-24 14:15:00,50.43,50.54,50.43,50.53,1564.0,49.9326,50.0415,49.9326,50.0316,1564.0
2020-08-24 14:20:00,50.53,50.56,50.49,50.49,2335.0,50.0316,50.0613,49.992,49.992,2335.0
2020-08-24 14:25:00,50.47,50.5,50.43,50.49,1486.0,49.9722,50.0019,49.9326,49.992,1486.0
2020-08-24 14:30:00,50.5,50.6,50.5,50.58,5740.0,50.0019,50.1009,50.0019,50.0811,5740.0
2020-08-24 14:35:00,50.58,50.65,50.58,50.6,2926.0,50.0811,50.1504,50.0811,50.1009,2926.0
2020-08-24 14:40:00,50.59,50.63,50.58,50.59,4184.0,50.091,50.1306,50.0811,50.091,4184.0
2020-08-24 14:45:00,50.6,50.63,50.59,50.62,3296.0,50.1009,50.1306,50.091,50.1207,3296.0
2020-08-24 14:50:00,50.62,50.68,50.61,50.63,6997.0,50.1207,50.1801,50.1108,50.1306,6997.0
2020-08-24 14:55:00,50.63,50.65,50.62,50.64,4642.0,50.1306,50.1504,50.1207,50.1405,4642.0
2020-08-24 15:00:00,50.64,50.66,50.6,50.62,9575.0,50.1405,50.1603,50.1009,50.1207,9575.0
2020-08-24 15:05:00,50.63,50.64,50.6,50.61,3608.0,50.1306,50.1405,50.1009,50.1108,3608.0
2020-08-24 15:10:00,50.61,50.64,50.61,50.64,4915.0,50.1108,50.1405,50.1108,50.1405,4915.0
2020-08-24 15:15:00,50.64,50.65,50.61,50.61,2471.0,50.1405,50.1504,50.1108,50.1108,2471.0
2020-08-24 15:20:00,50.62,50.81,50.61,50.8,28221.0,50.1207,50.3088,50.1108,50.2989,28221.0
2020-08-24 15:25:00,50.82,50.85,50.77,50.83,10817.0,50.3187,50.3484,50.2692,50.3286,10817.0
2020-08-24 15:30:00,50.81,50.81,50.75,50.78,7374.0,50.3088,50.3088,50.2494,50.2791,7374.0
2020-08-24 15:35:00,50.78,50.79,50.73,50.73,5009.0,50.2791,50.289,50.2296,50.2296,5009.0
2020-08-24 15:40:00,50.73,50.81,50.73,50.77,11278.0,50.2296,50.3088,50.2296,50.2692,11278.0
2020-08-24 15:45:00,50.78,50.85,50.78,50.83,38808.0,50.2791,50.3484,50.2791,50.3286,38808.0
2020-08-24 15:50:00,50.88,50.96,50.83,50.95,55203.0,50.3781,50.4573,50.3286,50.4474,55203.0
2020-08-24 15:55:00,50.95,50.95,50.81,50.93,62508.0,50.4474,50.4474,50.3088,50.4276,62508.0
2020-08-25 09:30:00,51.24,51.45,51.2,51.2,13995.0,50.7346,50.9425,50.695,50.695,13995.0
2020-08-25 09:35:00,51.2,51.28,50.85,51.0,6036.0,50.695,50.7742,50.3484,50.4969,6036.0
2020-08-25 09:40:00,50.9,50.95,50.79,50.88,2800.0,50.3979,50.4474,50.289,50.3781,2800.0
2020-08-25 09:45:00,50.9,50.94,50.8,50.87,3427.0,50.3979,50.4375,50.2989,50.3682,3427.0
2020-08-25 09:50:00,50.92,51.22,50.92,51.22,16283.0,50.4177,50.7148,50.4177,50.7148,16283.0
2020-08-25 09:55:00,51.15,51.35,51.15,51.29,5861.0,50.6455,50.8435,50.6455,50.7841,5861.0
2020-08-25 10:00:00,51.33,51.35,51.13,51.2,3780.0,50.8237,50.8435,50.6257,50.695,3780.0
2020-08-25 10:05:00,51.17,51.19,51.0,51.04,2019.0,50.6653,50.6851,50.4969,50.5366,2019.0
2020-08-25 10:10:00,50.96,50.96,50.58,50.58,6756.0,50.4573,50.4573,50.0811,50.0811,6756.0
2020-08-25 10:15:00,50.62,50.73,50.62,50.69,2661.0,50.1207,50.2296,50.1207,50.19,2661.0
2020-08-25 10:20:00,50.66,50.76,50.63,50.7,1748.0,50.1603,50.2593,50.1306,50.1999,1748.0
2020-08-25 10:25:00,50.76,50.81,50.69,50.75,5133.0,50.2593,50.3088,50.19,50.2494,5133.0
2020-08-25 10:30:00,50.72,50.79,50.7,50.79,4786.0,50.2197,50.289,50.1999,50.289,4786.0
2020-08-25 10:35:00,50.8,50.85,50.79,50.79,5981.0,50.2989,50.3484,50.289,50.289,5981.0
2020-08-25 10:40:00,50.81,50.81,50.67,50.67,3431.0,50.3088,50.3088,50.1702,50.1702,3431.0
2020-08-25 10:45:00,50.68,50.85,50.65,50.81,4898.0,50.1801,50.3484,50.1504,50.3088,4898.0
2020-08-25 10:50:00,50.84,50.84,50.73,50.76,1941.0,50.3385,50.3385,50.2296,50.2593,1941.0
2020-08-25 10:55:00,50.8,50.85,50.78,50.78,3179.0,50.2989,50.3484,50.2791,50.2791,3179.0
2020-08-25 11:00:00,50.77,50.82,50.73,50.82,3349.0,50.2692,50.3187,50.2296,50.3187,3349.0
2020-08-25 11:05:00,50.78,50.78,50.68,50.74,3123.0,50.2791,50.2791,50.1801,50.2395,3123.0
2020-08-25 11:10:00,50.74,50.8,50.7,50.72,5945.0,50.2395,50.2989,50.1999,50.2197,5945.0
2020-08-25 11:15:00,50.69,50.69,50.48,50.48,20315.0,50.19,50.19,49.9821,49.9821,20315.0
2020-08-25 11:20:00,50.51,50.56,50.51,50.55,2852.0,50.0118,50.0613,50.0118,50.0514,2852.0
2020-08-25 11:25:00,50.56,50.65,50.55,50.65,3136.0,50.0613,50.1504,50.0514,50.1504,3136.0
2020-08-25 11:30:00,50.65,50.71,50.58,50.71,3717.0,50.1504,50.2098,50.0811,50.2098,3717.0
2020-08-25 11:35:00,50.73,50.74,50.63,50.63,3700.0,50.2296,50.2395,50.1306,50.1306,3700.0
2020-08-25 11:40:00,50.58,50.62,50.52,50.54,4528.0,50.0811,50.1207,50.0217,50.0415,4528.0
2020-08-25 11:45:00,50.53,50.58,50.53,50.58,1790.0,50.0316,50.0811,50.0316,50.0811,1790.0
2020-08-25 11:50:00,50.58,50.66,50.58,50.66,2512.0,50.0811,50.1603,50.0811,50.1603,2512.0
2020-08-25 11:55:00,50.65,50.66,50.61,50.63,1657.0,50.1504,50.1603,50.1108,50.1306,1657.0
2020-08-25 12:00:00,50.64,50.65,50.57,50.58,10828.0,50.1405,50.1504,50.0712,50.0811,10828.0
2020-08-25 12:05:00,50.59,50.64,50.58,50.64,5124.0,50.091,50.1405,50.0811,50.1405,5124.0
2020-08-25 12:10:00,50.63,50.63,50.51,50.54,1989.0,50.1306,50.1306,50.0118,50.0415,1989.0
2020-08-25 12:15:00,50.54,50.6,50.51,50.6,3136.0,50.0415,50.1009,50.0118,50.1009,3136.0
2020-08-25 12:20:00,50.63,50.64,50.59,50.63,1610.0,50.1306,50.1405,50.091,50.1306,1610.0
2020-08-25 12:25:00,50.62,50.66,50.6,50.61,2727.0,50.1207,50.1603,50.1009,50.1108,2727.0
2020-08-25 12:30:00,50.61,50.65,50.58,50.64,2299.0,50.1108,50.1504,50.0811,50.1405,2299.0
2020-08-25 12:35:00,50.66,50.76,50.66,50.72,2568.0,50.1603,50.2593,50.1603,50.2197,2568.0
2020-08-25 12:40:00,50.71,50.73,50.69,50.73,2039.0,50.2098,50.2296,50.19,50.2296,2039.0
2020-08-25 12:45:00,50.71,50.76,50.68,50.75,1996.0,50.2098,50.2593,50.1801,50.2494,1996.0
2020-08-25 12:50:00,50.73,50.74,50.69,50.71,3390.0,50.2296,50.2395,50.19,50.2098,3390.0
2020-08-25 12:55:00,50.7,50.71,50.65,50.67,3783.0,50.1999,50.2098,50.1504,50.1702,3783.0
2020-08-25 13:00:00,50.66,50.67,50.63,50.64,2070.0,50.1603,50.1702,50.1306,50.1405,2070.0
2020-08-25 13:05:00,50.64,50.73,50.61,50.72,6904.0,50.1405,50.2296,50.1108,50.2197,6904.0
2020-08-25 13:10:00,50.72,50.72,50.67,50.7,2775.0,50.2197,50.2197,50.1702,50.1999,2775.0
2020-08-25 13:15:00,50.71,50.77,50.7,50.72,3192.0,50.2098,50.2692,50.1999,50.2197,3192.0
2020-08-25 13:20:00,50.71,50.77,50.71,50.77,3058.0,50.2098,50.2692,50.2098,50.2692,3058.0
2020-08-25 13:25:00,50.77,50.85,50.76,50.85,4867.0,50.2692,50.3484,50.2593,50.3484,4867.0
2020-08-25 13:30:00,50.85,50.93,50.85,50.93,4511.0,50.3484,50.4276,50.3484,50.4276,4511.0
2020-08-25 13:35:00,50.95,50.95,50.88,50.92,5284.0,50.4474,50.4474,50.3781,50.4177,5284.0
2020-08-25 13:40:00,50.91,50.95,50.84,50.89,6306.0,50.4078,50.4474,50.3385,50.388,6306.0
2020-08-25 13:45:00,50.91,50.96,50.89,50.94,2727.0,50.4078,50.4573,50.388,50.4375,2727.0
2020-08-25 13:50:00,50.95,50.96,50.93,50.95,3414.0,50.4474,50.4573,50.4276,50.4474,3414.0
2020-08-25 13:55:00,50.93,50.94,50.86,50.91,13470.0,50.4276,50.4375,50.3583,50.4078,13470.0
2020-08-25 14:00:00,50.91,50.92,50.87,50.88,9058.0,50.4078,50.4177,50.3682,50.3781,9058.0
2020-08-25 14:05:00,50.88,50.88,50.84,50.87,4120.0,50.3781,50.3781,50.3385,50.3682,4120.0
2020-08-25 14:10:00,50.87,50.93,50.85,50.87,5451.0,50.3682,50.4276,50.3484,50.3682,5451.0
2020-08-25 14:15:00,50.87,50.87,50.79,50.86,7440.0,50.3682,50.3682,50.289,50.3583,7440.0
2020-08-25 14:20:00,50.86,50.89,50.84,50.89,5578.0,50.3583,50.388,50.3385,50.388,5578.0
2020-08-25 14:25:00,50.89,50.94,50.85,50.86,5343.0,50.388,50.4375,50.3484,50.3583,5343.0
2020-08-25 14:30:00,50.86,50.93,50.85,50.89,6134.0,50.3583,50.4276,50.3484,50.388,6134.0
2020-08-25 14:35:00,50.84,50.84,50.73,50.77,4538.0,50.3385,50.3385,50.2296,50.2692,4538.0
2020-08-25 14:40:00,50.75,50.89,50.75,50.84,10941.0,50.2494,50.388,50.2494,50.3385,10941.0
2020-08-25 14:45:00,50.84,50.96,50.84,50.95,8082.0,50.3385,50.4573,50.3385,50.4474,8082.0
2020-08-25 14:50:00,50.94,50.95,50.91,50.94,5600.0,50.4375,50.4474,50.4078,50.4375,5600.0
2020-08-25 14:55:00,50.97,51.07,50.97,51.05,8452.0,50.4672,50.5663,50.4672,50.5465,8452.0
2020-08-25 15:00:00,51.04,51.08,50.99,51.0,8296.0,50.5366,50.5762,50.487,50.4969,8296.0
2020-08-25 15:05:00,51.02,51.07,50.97,51.01,7766.0,50.5167,50.5663,50.4672,50.5068,7766.0
2020-08-25 15:10:00,51.01,51.04,50.97,51.01,6872.0,50.5068,50.5366,50.4672,50.5068,6872.0
2020-08-25 15:15:00,51.0,51.09,50.97,51.09,7899.0,50.4969,50.5861,50.4672,50.5861,7899.0
2020-08-25 15:20:00,51.11,51.12,51.04,51.04,11495.0,50.6059,50.6158,50.5366,50.5366,11495.0
2020-08-25 15:25:00,51.03,51.06,51.02,51.04,18359.0,50.5267,50.5564,50.5167,50.5366,18359.0
2020-08-25 15:30:00,51.05,51.06,51.01,51.01,14816.0,50.5465,50.5564,50.5068,50.5068,14816.0
2020-08-25 15:35:00,51.02,51.14,50.94,51.08,26230.0,50.5167,50.6356,50.4375,50.5762,26230.0
2020-08-25 15:40:00,51.05,51.17,51.04,51.16,20933.0,50.5465,50.6653,50.5366,50.6554,20933.0
2020-08-25 15:45:00,51.15,51.21,51.13,51.19,31930.0,50.6455,50.7049,50.6257,50.6851,31930.0
2020-08-25 15:50:00,51.2,51.21,51.14,51.2,29749.0,50.695,50.7049,50.6356,50.695,29749.0
2020-08-25 15:55:00,51.2,51.21,51.14,51.14,43252.0,50.695,50.7049,50.6356,50.6356,43252.0
2020-08-26 09:30:00,51.14,51.14,50.59,50.94,20073.0,50.6356,50.6356,50.091,50.4375,20073.0
2020-08-26 09:35:00,51.0,51.1,50.87,51.05,4137.0,50.4969,50.596,50.3682,50.5465,4137.0
2020-08-26 09:40:00,51.07,51.27,51.07,51.18,3355.0,50.5663,50.7643,50.5663,50.6752,3355.0
2020-08-26 09:45:00,51.17,51.35,51.05,51.35,5867.0,50.6653,50.8435,50.5465,50.8435,5867.0
2020-08-26 09:50:00,51.31,51.4,51.25,51.28,2763.0,50.8039,50.893,50.7445,50.7742,2763.0
2020-08-26 09:55:00,51.25,51.35,51.23,51.35,1115.0,50.7445,50.8435,50.7247,50.8435,1115.0
2020-08-26 10:00:00,51.34,51.39,51.24,51.32,5622.0,50.8336,50.8831,50.7346,50.8138,5622.0
2020-08-26 10:05:00,51.35,51.47,51.35,51.46,7104.0,50.8435,50.9623,50.8435,50.9524,7104.0
2020-08-26 10:10:00,51.47,51.62,51.42,51.62,16137.0,50.9623,51.1108,50.9128,51.1108,16137.0
2020-08-26 10:15:00,51.61,51.65,51.52,51.59,40675.0,51.1009,51.1405,51.0118,51.0811,40675.0
2020-08-26 10:20:00,51.62,51.62,51.51,51.62,8358.0,51.1108,51.1108,51.0019,51.1108,8358.0
2020-08-26 10:25:00,51.62,51.62,51.48,51.55,5604.0,51.1108,51.1108,50.9722,51.0415,5604.0
2020-08-26 10:30:00,51.54,51.56,51.48,51.54,7522.0,51.0316,51.0514,50.9722,51.0316,7522.0
2020-08-26 10:35:00,51.57,51.64,51.54,51.56,3237.0,51.0613,51.1306,51.0316,51.0514,3237.0
2020-08-26 10:40:00,51.54,51.58,51.5,51.55,3851.0,51.0316,51.0712,50.992,51.0415,3851.0
2020-08-26 10:45:00,51.55,51.63,51.55,51.55,6875.0,51.0415,51.1207,51.0415,51.0415,6875.0
2020-08-26 10:50:00,51.55,51.59,51.55,51.58,2286.0,51.0415,51.0811,51.0415,51.0712,2286.0
2020-08-26 10:55:00,51.56,51.59,51.4,51.43,13119.0,51.0514,51.0811,50.893,50.9227,13119.0
2020-08-26 11:00:00,51.41,51.42,51.34,51.39,5506.0,50.9029,50.9128,50.8336,50.8831,5506.0
2020-08-26 11:05:00,51.42,51.42,51.29,51.35,6835.0,50.9128,50.9128,50.7841,50.8435,6835.0
2020-08-26 11:10:00,51.35,51.47,51.35,51.42,4325.0,50.8435,50.9623,50.8435,50.9128,4325.0
2020-08-26 11:15:00,51.41,51.41,51.09,51.17,21893.0,50.9029,50.9029,50.5861,50.6653,21893.0
2020-08-26 11:20:00,51.2,51.27,51.2,51.25,1017.0,50.695,50.7643,50.695,50.7445,1017.0
2020-08-26 11:25:00,51.23,51.31,51.2,51.31,2942.0,50.7247,50.8039,50.695,50.8039,2942.0
2020-08-26 11:30:00,51.29,51.29,51.21,51.23,3084.0,50.7841,50.7841,50.7049,50.7247,3084.0
2020-08-26 11:35:00,51.19,51.2,51.13,51.17,3076.0,50.6851,50.695,50.6257,50.6653,3076.0
2020-08-26 11:40:00,51.17,51.23,51.17,51.22,3694.0,50.6653,50.7247,50.6653,50.7148,3694.0
2020-08-26 11:45:00,51.22,51.31,51.22,51.29,1468.0,50.7148,50.8039,50.7148,50.7841,1468.0
2020-08-26 11:50:00,51.31,51.33,51.26,51.26,5309.0,50.8039,50.8237,50.7544,50.7544,5309.0
2020-08-26 11:55:00,51.24,51.37,51.24,51.33,3608.0,50.7346,50.8633,50.7346,50.8237,3608.0
2020-08-26 12:00:00,51.36,51.36,51.28,51.29,2178.0,50.8534,50.8534,50.7742,50.7841,2178.0
2020-08-26 12:05:00,51.26,51.32,51.21,51.22,6039.0,50.7544,50.8138,50.7049,50.7148,6039.0
2020-08-26 12:10:00,51.2,51.25,51.19,51.25,3510.0,50.695,50.7445,50.6851,50.7445,3510.0
2020-08-26 12:15:00,51.24,51.32,51.24,51.3,3489.0,50.7346,50.8138,50.7346,50.794,3489.0
2020-08-26 12:20:00,51.31,51.33,51.26,51.33,2835.0,50.8039,50.8237,50.7544,50.8237,2835.0
2020-08-26 12:25:00,51.33,51.34,51.24,51.26,5054.0,50.8237,50.8336,50.7346,50.7544,5054.0
2020-08-26 12:30:00,51.26,51.28,51.23,51.23,5873.0,50.7544,50.7742,50.7247,50.7247,5873.0
2020-08-26 12:35:00,51.22,51.28,51.21,51.28,7215.0,50.7148,50.7742,50.7049,50.7742,7215.0
2020-08-26 12:40:00,51.26,51.27,51.24,51.24,4064.0,50.7544,50.7643,50.7346,50.7346,4064.0
2020-08-26 12:45:00,51.24,51.4,51.24,51.37,4013.0,50.7346,50.893,50.7346,50.8633,4013.0
2020-08-26 12:50:00,51.38,51.44,51.38,51.44,1588.0,50.8732,50.9326,50.8732,50.9326,1588.0
2020-08-26 12:55:00,51.41,51.47,51.4,51.47,1235.0,50.9029,50.9623,50.893,50.9623,1235.0
2020-08-26 13:00:00,51.44,51.55,51.44,51.51,1615.0,50.9326,51.0415,50.9326,51.0019,1615.0
2020-08-26 13:05:00,51.52,51.52,51.4,51.42,1500.0,51.0118,51.0118,50.893,50.9128,1500.0
2020-08-26 13:10:00,51.4,51.42,51.39,51.41,1880.0,50.893,50.9128,50.8831,50.9029,1880.0
2020-08-26 13:15:00,51.41,51.43,51.4,51.42,2530.0,50.9029,50.9227,50.893,50.9128,2530.0
2020-08-26 13:20:00,51.42,51.45,51.36,51.36,13131.0,50.9128,50.9425,50.8534,50.8534,13131.0
2020-08-26 13:25:00,51.36,51.38,51.33,51.33,2887.0,50.8534,50.8732,50.8237,50.8237,2887.0
2020-08-26 13:30:00,51.33,51.35,51.25,51.25,15341.0,50.8237,50.8435,50.7445,50.7445,15341.0
2020-08-26 13:35:00,51.2,51.27,51.19,51.27,6137.0,50.695,50.7643,50.6851,50.7643,6137.0
2020-08-26 13:40:00,51.29,51.31,51.17,51.19,6494.0,50.7841,50.8039,50.6653,50.6851,6494.0
2020-08-26 13:45:00,51.19,51.23,51.17,51.21,5844.0,50.6851,50.7247,50.6653,50.7049,5844.0
2020-08-26 13:50:00,51.22,51.3,51.22,51.29,4047.0,50.7148,50.794,50.7148,50.7841,4047.0
2020-08-26 13:55:00,51.28,51.28,51.24,51.27,3734.0,50.7742,50.7742,50.7346,50.7643,3734.0
2020-08-26 14:00:00,51.29,51.35,51.26,51.33,7537.0,50.7841,50.8435,50.7544,50.8237,7537.0
2020-08-26 14:05:00,51.34,51.34,51.26,51.27,3593.0,50.8336,50.8336,50.7544,50.7643,3593.0
2020-08-26 14:10:00,51.28,51.32,51.26,51.3,3469.0,50.7742,50.8138,50.7544,50.794,3469.0
2020-08-26 14:15:00,51.33,51.35,51.31,51.35,3755.0,50.8237,50.8435,50.8039,50.8435,3755.0
2020-08-26 14:20:00,51.35,51.43,51.35,51.43,3300.0,50.8435,50.9227,50.8435,50.9227,3300.0
2020-08-26 14:25:00,51.45,51.46,51.39,51.4,3738.0,50.9425,50.9524,50.8831,50.893,3738.0
2020-08-26 14:30:00,51.39,51.41,51.36,51.37,5035.0,50.8831,50.9029,50.8534,50.8633,5035.0
2020-08-26 14:35:00,51.38,51.41,51.29,51.3,5074.0,50.8732,50.9029,50.7841,50.794,5074.0
2020-08-26 14:40:00,51.31,51.36,51.26,51.3,8031.0,50.8039,50.8534,50.7544,50.794,8031.0
2020-08-26 14:45:00,51.31,51.41,51.31,51.4,4087.0,50.8039,50.9029,50.8039,50.893,4087.0
2020-08-26 14:50:00,51.39,51.5,51.39,51.48,3837.0,50.8831,50.992,50.8831,50.9722,3837.0
2020-08-26 14:55:00,51.46,51.51,51.44,51.5,4220.0,50.9524,51.0019,50.9326,50.992,4220.0
2020-08-26 15:00:00,51.48,51.53,51.48,51.5,3409.0,50.9722,51.0217,50.9722,50.992,3409.0
2020-08-26 15:05:00,51.51,51.53,51.5,51.52,4493.0,51.0019,51.0217,50.992,51.0118,4493.0
2020-08-26 15:10:00,51.53,51.6,51.52,51.6,4070.0,51.0217,51.091,51.0118,51.091,4070.0
2020-08-26 15:15:00,51.61,51.63,51.57,51.63,3936.0,51.1009,51.1207,51.0613,51.1207,3936.0
2020-08-26 15:20:00,51.63,51.67,51.61,51.66,3964.0,51.1207,51.1603,51.1009,51.1504,3964.0
2020-08-26 15:25:00,51.66,51.7,51.61,51.64,9973.0,51.1504,51.19,51.1009,51.1306,9973.0
2020-08-26 15:30:00,51.62,51.64,51.51,51.51,9686.0,51.1108,51.1306,51.0019,51.0019,9686.0
2020-08-26 15:35:00,51.52,51.55,51.47,51.48,10810.0,51.0118,51.0415,50.9623,50.9722,10810.0
2020-08-26 15:40:00,51.48,51.5,51.4,51.4,13458.0,50.9722,50.992,50.893,50.893,13458.0
2020-08-26 15:45:00,51.41,51.42,51.3,51.34,15302.0,50.9029,50.9128,50.794,50.8336,15302.0
2020-08-26 15:50:00,51.33,51.46,51.33,51.46,26056.0,50.8237,50.9524,50.8237,50.9524,26056.0
2020-08-26 15:55:00,51.44,51.51,51.4,51.43,49123.0,50.9326,51.0019,50.893,50.9227,49123.0
2020-08-27 09:30:00,51.38,51.74,51.38,51.43,8213.0,50.8732,51.2296,50.8732,50.9227,8213.0
2020-08-27 09:35:00,51.37,51.56,51.34,51.34,4376.0,50.8633,51.0514,50.8336,50.8336,4376.0
2020-08-27 09:40:00,51.25,51.25,51.07,51.14,6934.0,50.7445,50.7445,50.5663,50.6356,6934.0
2020-08-27 09:45:00,51.19,51.48,51.19,51.42,3527.0,50.6851,50.9722,50.6851,50.9128,3527.0
2020-08-27 09:50:00,51.44,51.53,51.37,51.52,8169.0,50.9326,51.0217,50.8633,51.0118,8169.0
2020-08-27 09:55:00,51.52,51.82,51.48,51.72,9801.0,51.0118,51.3089,50.9722,51.2098,9801.0
2020-08-27 10:00:00,51.77,51.77,51.47,51.5,6806.0,51.2594,51.2594,50.9623,50.992,6806.0
2020-08-27 10:05:00,51.53,51.54,51.11,51.12,6241.0,51.0217,51.0316,50.6059,50.6158,6241.0
2020-08-27 10:10:00,51.15,51.22,51.0,51.04,14905.0,50.6455,50.7148,50.4969,50.5366,14905.0
2020-08-27 10:15:00,51.04,51.2,50.94,51.13,13975.0,50.5366,50.695,50.4375,50.6257,13975.0
2020-08-27 10:20:00,51.12,51.16,51.07,51.13,11579.0,50.6158,50.6554,50.5663,50.6257,11579.0
2020-08-27 10:25:00,51.15,51.37,51.15,51.35,10680.0,50.6455,50.8633,50.6455,50.8435,10680.0
2020-08-27 10:30:00,51.35,51.48,51.33,51.48,25776.0,50.8435,50.9722,50.8237,50.9722,25776.0
2020-08-27 10:35:00,51.48,51.48,51.37,51.46,15270.0,50.9722,50.9722,50.8633,50.9524,15270.0
2020-08-27 10:40:00,51.47,51.55,51.45,51.45,8748.0,50.9623,51.0415,50.9425,50.9425,8748.0
2020-08-27 10:45:00,51.44,51.55,51.43,51.54,8826.0,50.9326,51.0415,50.9227,51.0316,8826.0
2020-08-27 10:50:00,51.53,51.75,51.51,51.74,12119.0,51.0217,51.2395,51.0019,51.2296,12119.0
2020-08-27 10:55:00,51.75,51.78,51.65,51.73,11249.0,51.2395,51.2693,51.1405,51.2197,11249.0
2020-08-27 11:00:00,51.73,51.77,51.55,51.57,10484.0,51.2197,51.2594,51.0415,51.0613,10484.0
2020-08-27 11:05:00,51.57,51.65,51.52,51.56,7018.0,51.0613,51.1405,51.0118,51.0514,7018.0
2020-08-27 11:10:00,51.53,51.54,51.43,51.48,6816.0,51.0217,51.0316,50.9227,50.9722,6816.0
2020-08-27 11:15:00,51.5,51.52,51.44,51.52,6613.0,50.992,51.0118,50.9326,51.0118,6613.0
2020-08-27 11:20:00,51.52,51.52,51.42,51.48,12682.0,51.0118,51.0118,50.9128,50.9722,12682.0
2020-08-27 11:25:00,51.48,51.49,51.38,51.39,9913.0,50.9722,50.9821,50.8732,50.8831,9913.0
2020-08-27 11:30:00,51.39,51.46,51.38,51.44,10204.0,50.8831,50.9524,50.8732,50.9326,10204.0
2020-08-27 11:35:00,51.45,51.46,51.42,51.44,8963.0,50.9425,50.9524,50.9128,50.9326,8963.0
2020-08-27 11:40:00,51.43,51.47,51.43,51.45,4782.0,50.9227,50.9623,50.9227,50.9425,4782.0
2020-08-27 11:45:00,51.46,51.5,51.45,51.48,5735.0,50.9524,50.992,50.9425,50.9722,5735.0
2020-08-27 11:50:00,51.49,51.58,51.49,51.56,4528.0,50.9821,51.0712,50.9821,51.0514,4528.0
2020-08-27 11:55:00,51.55,51.6,51.51,51.53,6709.0,51.0415,51.091,51.0019,51.0217,6709.0
2020-08-27 12:00:00,51.52,51.53,51.45,51.46,8913.0,51.0118,51.0217,50.9425,50.9524,8913.0
2020-08-27 12:05:00,51.45,51.45,51.37,51.37,8628.0,50.9425,50.9425,50.8633,50.8633,8628.0
2020-08-27 12:10:00,51.37,51.4,51.32,51.32,7199.0,50.8633,50.893,50.8138,50.8138,7199.0
2020-08-27 12:15:00,51.36,51.36,51.2,51.25,7607.0,50.8534,50.8534,50.695,50.7445,7607.0
2020-08-27 12:20:00,51.25,51.27,51.23,51.27,5299.0,50.7445,50.7643,50.7247,50.7643,5299.0
2020-08-27 12:25:00,51.28,51.28,51.17,51.18,6450.0,50.7742,50.7742,50.6653,50.6752,6450.0
2020-08-27 12:30:00,51.2,51.27,51.17,51.18,31639.0,50.695,50.7643,50.6653,50.6752,31639.0
2020-08-27 12:35:00,51.15,51.15,50.99,51.07,4224.0,50.6455,50.6455,50.487,50.5663,4224.0
2020-08-27 12:40:00,51.06,51.17,51.04,51.16,3715.0,50.5564,50.6653,50.5366,50.6554,3715.0
2020-08-27 12:45:00,51.21,51.27,51.17,51.24,8309.0,50.7049,50.7643,50.6653,50.7346,8309.0
2020-08-27 12:50:00,51.26,51.26,51.13,51.13,8839.0,50.7544,50.7544,50.6257,50.6257,8839.0
2020-08-27 12:55:00,51.13,51.17,51.09,51.17,8200.0,50.6257,50.6653,50.5861,50.6653,8200.0
2020-08-27 13:00:00,51.16,51.17,51.09,51.17,7283.0,50.6554,50.6653,50.5861,50.6653,7283.0
2020-08-27 13:05:00,51.16,51.41,51.15,51.41,4465.0,50.6554,50.9029,50.6455,50.9029,4465.0
2020-08-27 13:10:00,51.41,51.47,51.38,51.4,9253.0,50.9029,50.9623,50.8732,50.893,9253.0
2020-08-27 13:15:00,51.39,51.47,51.39,51.47,13922.0,50.8831,50.9623,50.8831,50.9623,13922.0
2020-08-27 13:20:00,51.46,51.53,51.44,51.53,6734.0,50.9524,51.0217,50.9326,51.0217,6734.0
2020-08-27 13:25:00,51.53,51.55,51.47,51.5,5161.0,51.0217,51.0415,50.9623,50.992,5161.0
2020-08-27 13:30:00,51.5,51.53,51.39,51.41,8949.0,50.992,51.0217,50.8831,50.9029,8949.0
2020-08-27 13:35:00,51.44,51.49,51.41,51.42,5182.0,50.9326,50.9821,50.9029,50.9128,5182.0
2020-08-27 13:40:00,51.41,51.48,51.41,51.47,8917.0,50.9029,50.9722,50.9029,50.9623,8917.0
2020-08-27 13:45:00,51.47,51.51,51.44,51.44,6969.0,50.9623,51.0019,50.9326,50.9326,6969.0
2020-08-27 13:50:00,51.44,51.47,51.26,51.35,17607.0,50.9326,50.9623,50.7544,50.8435,17607.0
2020-08-27 13:55:00,51.34,51.53,51.33,51.51,9276.0,50.8336,51.0217,50.8237,51.0019,9276.0
2020-08-27 14:00:00,51.49,51.65,51.46,51.65,9869.0,50.9821,51.1405,50.9524,51.1405,9869.0
2020-08-27 14:05:00,51.65,51.67,51.56,51.58,8862.0,51.1405,51.1603,51.0514,51.0712,8862.0
2020-08-27 14:10:00,51.58,51.63,51.54,51.61,12474.0,51.0712,51.1207,51.0316,51.1009,12474.0
2020-08-27 14:15:00,51.6,51.63,51.51,51.54,7176.0,51.091,51.1207,51.0019,51.0316,7176.0
2020-08-27 14:20:00,51.54,51.59,51.53,51.58,5903.0,51.0316,51.0811,51.0217,51.0712,5903.0
2020-08-27 14:25:00,51.59,51.64,51.57,51.62,7363.0,51.0811,51.1306,51.0613,51.1108,7363.0
2020-08-27 14:30:00,51.62,51.63,51.55,51.55,3988.0,51.1108,51.1207,51.0415,51.0415,3988.0
2020-08-27 14:35:00,51.58,51.61,51.54,51.56,4604.0,51.0712,51.1009,51.0316,51.0514,4604.0
2020-08-27 14:40:00,51.57,51.59,51.45,51.46,4791.0,51.0613,51.0811,50.9425,50.9524,4791.0
2020-08-27 14:45:00,51.47,51.51,51.45,51.47,7425.0,50.9623,51.0019,50.9425,50.9623,7425.0
2020-08-27 14:50:00,51.47,51.51,51.41,51.41,4291.0,50.9623,51.0019,50.9029,50.9029,4291.0
2020-08-27 14:55:00,51.39,51.44,51.36,51.44,4732.0,50.8831,50.9326,50.8534,50.9326,4732.0
2020-08-27 15:00:00,51.42,51.45,51.36,51.39,5063.0,50.9128,50.9425,50.8534,50.8831,5063.0
2020-08-27 15:05:00,51.4,51.4,51.34,51.37,10896.0,50.893,50.893,50.8336,50.8633,10896.0
2020-08-27 15:10:00,51.38,51.44,51.37,51.43,2493.0,50.8732,50.9326,50.8633,50.9227,2493.0
2020-08-27 15:15:00,51.4,51.44,51.39,51.44,3988.0,50.893,50.9326,50.8831,50.9326,3988.0
2020-08-27 15:20:00,51.44,51.45,51.36,51.36,6122.0,50.9326,50.9425,50.8534,50.8534,6122.0
2020-08-27 15:25:00,51.36,51.36,51.31,51.31,5429.0,50.8534,50.8534,50.8039,50.8039,5429.0
2020-08-27 15:30:00,51.34,51.34,51.28,51.32,6488.0,50.8336,50.8336,50.7742,50.8138,6488.0
2020-08-27 15:35:00,51.32,51.32,51.27,51.28,6406.0,50.8138,50.8138,50.7643,50.7742,6406.0
2020-08-27 15:40:00,51.26,51.27,51.19,51.19,11794.0,50.7544,50.7643,50.6851,50.6851,11794.0
2020-08-27 15:45:00,51.2,51.24,51.14,51.14,14954.0,50.695,50.7346,50.6356,50.6356,14954.0
2020-08-27 15:50:00,51.14,51.16,51.05,51.05,25124.0,50.6356,50.6554,50.5465,50.5465,25124.0
2020-08-27 15:55:00,51.07,51.11,51.0,51.0,49950.0,50.5663,50.6059,50.4969,50.4969,49950.0
2020-08-28 09:30:00,51.16,51.21,51.02,51.05,8016.0,50.6554,50.7049,50.5167,50.5465,8016.0
2020-08-28 09:35:00,51.01,51.08,51.01,51.08,1701.0,50.5068,50.5762,50.5068,50.5762,1701.0
2020-08-28 09:40:00,51.16,51.23,51.16,51.19,827.0,50.6554,50.7247,50.6554,50.6851,827.0
2020-08-28 09:45:00,51.19,51.33,51.13,51.31,12965.0,50.6851,50.8237,50.6257,50.8039,12965.0
2020-08-28 09:50:00,51.37,51.38,51.2,51.23,2500.0,50.8633,50.8732,50.695,50.7247,2500.0
2020-08-28 09:55:00,51.11,51.18,51.08,51.08,1900.0,50.6059,50.6752,50.5762,50.5762,1900.0
2020-08-28 10:00:00,51.03,51.04,50.9,50.9,1648.0,50.5267,50.5366,50.3979,50.3979,1648.0
2020-08-28 10:05:00,50.84,50.92,50.79,50.84,4654.0,50.3385,50.4177,50.289,50.3385,4654.0
2020-08-28 10:10:00,50.89,50.95,50.89,50.95,1900.0,50.388,50.4474,50.388,50.4474,1900.0
2020-08-28 10:15:00,50.96,50.99,50.86,50.98,3200.0,50.4573,50.487,50.3583,50.4771,3200.0
2020-08-28 10:20:00,50.96,51.06,50.94,51.01,13529.0,50.4573,50.5564,50.4375,50.5068,13529.0
2020-08-28 10:25:00,51.0,51.02,50.84,50.85,4749.0,50.4969,50.5167,50.3385,50.3484,4749.0
2020-08-28 10:30:00,50.86,50.92,50.83,50.83,2601.0,50.3583,50.4177,50.3286,50.3286,2601.0
2020-08-28 10:35:00,50.8,50.83,50.77,50.83,3200.0,50.2989,50.3286,50.2692,50.3286,3200.0
2020-08-28 10:40:00,50.84,50.92,50.84,50.92,5457.0,50.3385,50.4177,50.3385,50.4177,5457.0
2020-08-28 10:45:00,50.96,51.0,50.89,50.92,6070.0,50.4573,50.4969,50.388,50.4177,6070.0
2020-08-28 10:50:00,50.91,50.91,50.81,50.82,2245.0,50.4078,50.4078,50.3088,50.3187,2245.0
2020-08-28 10:55:00,50.79,50.87,50.76,50.86,3551.0,50.289,50.3682,50.2593,50.3583,3551.0
2020-08-28 11:00:00,50.85,50.87,50.82,50.82,2700.0,50.3484,50.3682,50.3187,50.3187,2700.0
2020-08-28 11:05:00,50.88,50.95,50.88,50.92,4404.0,50.3781,50.4474,50.3781,50.4177,4404.0
2020-08-28 11:10:00,50.91,50.94,50.87,50.94,3616.0,50.4078,50.4375,50.3682,50.4375,3616.0
2020-08-28 11:15:00,50.93,50.93,50.89,50.89,1361.0,50.4276,50.4276,50.388,50.388,1361.0
2020-08-28 11:20:00,50.91,50.97,50.91,50.95,2712.0,50.4078,50.4672,50.4078,50.4474,2712.0
2020-08-28 11:25:00,50.95,50.99,50.94,50.95,3881.0,50.4474,50.487,50.4375,50.4474,3881.0
2020-08-28 11:30:00,50.95,50.97,50.93,50.94,2484.0,50.4474,50.4672,50.4276,50.4375,2484.0
2020-08-28 11:35:00,50.96,50.98,50.93,50.98,2326.0,50.4573,50.4771,50.4276,50.4771,2326.0
2020-08-28 11:40:00,50.97,51.01,50.96,50.99,2061.0,50.4672,50.5068,50.4573,50.487,2061.0
2020-08-28 11:45:00,51.01,51.02,50.99,50.99,2431.0,50.5068,50.5167,50.487,50.487,2431.0
2020-08-28 11:50:00,50.97,50.99,50.95,50.96,1372.0,50.4672,50.487,50.4474,50.4573,1372.0
2020-08-28 11:55:00,50.97,50.97,50.89,50.93,3535.0,50.4672,50.4672,50.388,50.4276,3535.0
2020-08-28 12:00:00,50.93,51.0,50.92,50.98,3886.0,50.4276,50.4969,50.4177,50.4771,3886.0
2020-08-28 12:05:00,50.97,51.01,50.97,50.98,4903.0,50.4672,50.5068,50.4672,50.4771,4903.0
2020-08-28 12:10:00,50.98,51.0,50.95,50.96,4962.0,50.4771,50.4969,50.4474,50.4573,4962.0
2020-08-28 12:15:00,50.97,51.0,50.97,51.0,2100.0,50.4672,50.4969,50.4672,50.4969,2100.0
2020-08-28 12:20:00,50.98,51.0,50.91,50.93,2020.0,50.4771,50.4969,50.4078,50.4276,2020.0
2020-08-28 12:25:00,50.93,50.94,50.87,50.91,5126.0,50.4276,50.4375,50.3682,50.4078,5126.0
2020-08-28 12:30:00,50.91,50.94,50.88,50.89,1300.0,50.4078,50.4375,50.3781,50.388,1300.0
2020-08-28 12:35:00,50.89,50.95,50.86,50.88,36370.0,50.388,50.4474,50.3583,50.3781,36370.0
2020-08-28 12:40:00,50.9,50.95,50.9,50.94,1759.0,50.3979,50.4474,50.3979,50.4375,1759.0
2020-08-28 12:45:00,50.94,50.96,50.93,50.95,3263.0,50.4375,50.4573,50.4276,50.4474,3263.0
2020-08-28 12:50:00,50.94,50.98,50.9,50.98,3012.0,50.4375,50.4771,50.3979,50.4771,3012.0
2020-08-28 12:55:00,50.97,50.99,50.96,50.99,2100.0,50.4672,50.487,50.4573,50.487,2100.0
2020-08-28 13:00:00,50.98,50.99,50.96,50.99,2800.0,50.4771,50.487,50.4573,50.487,2800.0
2020-08-28 13:05:00,50.99,51.03,50.99,51.0,4452.0,50.487,50.5267,50.487,50.4969,4452.0
2020-08-28 13:10:00,51.01,51.05,51.0,51.02,5059.0,50.5068,50.5465,50.4969,50.5167,5059.0
2020-08-28 13:15:00,51.02,51.05,50.99,50.99,5395.0,50.5167,50.5465,50.487,50.487,5395.0
2020-08-28 13:20:00,50.98,51.0,50.94,50.94,4104.0,50.4771,50.4969,50.4375,50.4375,4104.0
2020-08-28 13:25:00,50.95,50.97,50.94,50.96,3735.0,50.4474,50.4672,50.4375,50.4573,3735.0
2020-08-28 13:30:00,50.96,50.98,50.92,50.98,6804.0,50.4573,50.4771,50.4177,50.4771,6804.0
2020-08-28 13:35:00,50.99,51.01,50.97,51.0,2305.0,50.487,50.5068,50.4672,50.4969,2305.0
2020-08-28 13:40:00,51.0,51.03,50.98,51.0,2701.0,50.4969,50.5267,50.4771,50.4969,2701.0
2020-08-28 13:45:00,51.0,51.03,51.0,51.0,3468.0,50.4969,50.5267,50.4969,50.4969,3468.0
2020-08-28 13:50:00,51.01,51.05,51.0,51.02,2511.0,50.5068,50.5465,50.4969,50.5167,2511.0
2020-08-28 13:55:00,51.03,51.08,51.0,51.04,3204.0,50.5267,50.5762,50.4969,50.5366,3204.0
2020-08-28 14:00:00,51.04,51.08,51.02,51.08,2936.0,50.5366,50.5762,50.5167,50.5762,2936.0
2020-08-28 14:05:00,51.05,51.1,51.03,51.1,4559.0,50.5465,50.596,50.5267,50.596,4559.0
2020-08-28 14:10:00,51.12,51.13,51.11,51.13,2379.0,50.6158,50.6257,50.6059,50.6257,2379.0
2020-08-28 14:15:00,51.12,51.12,51.1,51.11,1196.0,50.6158,50.6158,50.596,50.6059,1196.0
2020-08-28 14:20:00,51.11,51.11,51.06,51.08,5132.0,50.6059,50.6059,50.5564,50.5762,5132.0
2020-08-28 14:25:00,51.06,51.06,51.0,51.04,3602.0,50.5564,50.5564,50.4969,50.5366,3602.0
2020-08-28 14:30:00,51.05,51.11,51.03,51.1,9369.0,50.5465,50.6059,50.5267,50.596,9369.0
2020-08-28 14:35:00,51.1,51.17,51.09,51.15,4629.0,50.596,50.6653,50.5861,50.6455,4629.0
2020-08-28 14:40:00,51.16,51.2,51.16,51.18,6212.0,50.6554,50.695,50.6554,50.6752,6212.0
2020-08-28 14:45:00,51.19,51.21,51.16,51.21,7023.0,50.6851,50.7049,50.6554,50.7049,7023.0
2020-08-28 14:50:00,51.2,51.21,51.15,51.17,3300.0,50.695,50.7049,50.6455,50.6653,3300.0
2020-08-28 14:55:00,51.16,51.2,51.14,51.15,7430.0,50.6554,50.695,50.6356,50.6455,7430.0
2020-08-28 15:00:00,51.16,51.17,51.09,51.12,4707.0,50.6554,50.6653,50.5861,50.6158,4707.0
2020-08-28 15:05:00,51.12,51.19,51.12,51.18,3231.0,50.6158,50.6851,50.6158,50.6752,3231.0
2020-08-28 15:10:00,51.17,51.27,51.16,51.24,2981.0,50.6653,50.7643,50.6554,50.7346,2981.0
2020-08-28 15:15:00,51.25,51.29,51.24,51.28,3590.0,50.7445,50.7841,50.7346,50.7742,3590.0
2020-08-28 15:20:00,51.27,51.34,51.26,51.33,1947.0,50.7643,50.8336,50.7544,50.8237,1947.0
2020-08-28 15:25:00,51.34,51.35,51.3,51.32,3788.0,50.8336,50.8435,50.794,50.8138,3788.0
2020-08-28 15:30:00,51.32,51.39,51.32,51.39,7313.0,50.8138,50.8831,50.8138,50.8831,7313.0
2020-08-28 15:35:00,51.39,51.39,51.32,51.32,8511.0,50.8831,50.8831,50.8138,50.8138,8511.0
2020-08-28 15:40:00,51.32,51.35,51.29,51.31,9023.0,50.8138,50.8435,50.7841,50.8039,9023.0
2020-08-28 15:45:00,51.32,51.34,51.23,51.29,10714.0,50.8138,50.8336,50.7247,50.7841,10714.0
2020-08-28 15:50:00,51.3,51.34,51.26,51.33,13950.0,50.794,50.8336,50.7544,50.8237,13950.0
2020-08-28 15:55:00,51.36,51.41,51.32,51.39,22696.0,50.8534,50.9029,50.8138,50.8831,22696.0
2020-08-31 09:30:00,51.12,51.18,50.93,50.99,11738.0,50.6158,50.6752,50.4276,50.487,11738.0
2020-08-31 09:35:00,51.0,51.02,50.82,50.88,2260.0,50.4969,50.5167,50.3187,50.3781,2260.0
2020-08-31 09:40:00,50.97,50.97,50.73,50.73,6274.0,50.4672,50.4672,50.2296,50.2296,6274.0
2020-08-31 09:45:00,50.68,50.84,50.68,50.68,5923.0,50.1801,50.3385,50.1801,50.1801,5923.0
2020-08-31 09:50:00,50.7,50.71,50.48,50.51,15614.0,50.1999,50.2098,49.9821,50.0118,15614.0
2020-08-31 09:55:00,50.51,50.74,50.5,50.71,6299.0,50.0118,50.2395,50.0019,50.2098,6299.0
2020-08-31 10:00:00,50.69,50.82,50.6,50.8,5826.0,50.19,50.3187,50.1009,50.2989,5826.0
2020-08-31 10:05:00,50.83,50.84,50.77,50.84,4921.0,50.3286,50.3385,50.2692,50.3385,4921.0
2020-08-31 10:10:00,50.84,50.96,50.84,50.91,5701.0,50.3385,50.4573,50.3385,50.4078,5701.0
2020-08-31 10:15:00,50.9,51.14,50.87,51.14,8801.0,50.3979,50.6356,50.3682,50.6356,8801.0
2020-08-31 10:20:00,51.15,51.21,51.09,51.2,5648.0,50.6455,50.7049,50.5861,50.695,5648.0
2020-08-31 10:25:00,51.2,51.28,51.09,51.27,3404.0,50.695,50.7742,50.5861,50.7643,3404.0
2020-08-31 10:30:00,51.26,51.38,51.24,51.38,8793.0,50.7544,50.8732,50.7346,50.8732,8793.0
2020-08-31 10:35:00,51.39,51.44,51.32,51.33,5698.0,50.8831,50.9326,50.8138,50.8237,5698.0
2020-08-31 10:40:00,51.31,51.55,51.31,51.48,11920.0,50.8039,51.0415,50.8039,50.9722,11920.0
2020-08-31 10:45:00,51.46,51.61,51.44,51.54,10823.0,50.9524,51.1009,50.9326,51.0316,10823.0
2020-08-31 10:50:00,51.54,51.65,51.54,51.6,20488.0,51.0316,51.1405,51.0316,51.091,20488.0
2020-08-31 10:55:00,51.6,51.71,51.59,51.71,9873.0,51.091,51.1999,51.0811,51.1999,9873.0
2020-08-31 11:00:00,51.73,51.79,51.63,51.68,4867.0,51.2197,51.2792,51.1207,51.1702,4867.0
2020-08-31 11:05:00,51.65,51.65,51.52,51.58,6007.0,51.1405,51.1405,51.0118,51.0712,6007.0
2020-08-31 11:10:00,51.6,51.67,51.58,51.67,5443.0,51.091,51.1603,51.0712,51.1603,5443.0
2020-08-31 11:15:00,51.67,51.74,51.64,51.64,8343.0,51.1603,51.2296,51.1306,51.1306,8343.0
2020-08-31 11:20:00,51.63,51.69,51.53,51.53,13214.0,51.1207,51.1801,51.0217,51.0217,13214.0
2020-08-31 11:25:00,51.54,51.54,51.34,51.35,16803.0,51.0316,51.0316,50.8336,50.8435,16803.0
2020-08-31 11:30:00,51.33,51.42,51.33,51.38,3307.0,50.8237,50.9128,50.8237,50.8732,3307.0
2020-08-31 11:35:00,51.41,51.65,51.4,51.65,2262.0,50.9029,51.1405,50.893,51.1405,2262.0
2020-08-31 11:40:00,51.63,51.73,51.63,51.69,5094.0,51.1207,51.2197,51.1207,51.1801,5094.0
2020-08-31 11:45:00,51.71,51.73,51.67,51.69,9779.0,51.1999,51.2197,51.1603,51.1801,9779.0
2020-08-31 11:50:00,51.68,51.77,51.65,51.66,7523.0,51.1702,51.2594,51.1405,51.1504,7523.0
2020-08-31 11:55:00,51.66,51.67,51.64,51.66,3966.0,51.1504,51.1603,51.1306,51.1504,3966.0
2020-08-31 12:00:00,51.66,51.67,51.58,51.66,18848.0,51.1504,51.1603,51.0712,51.1504,18848.0
2020-08-31 12:05:00,51.66,51.66,51.61,51.61,1700.0,51.1504,51.1504,51.1009,51.1009,1700.0
2020-08-31 12:10:00,51.58,51.61,51.55,51.6,3334.0,51.0712,51.1009,51.0415,51.091,3334.0
2020-08-31 12:15:00,51.59,51.62,51.53,51.61,5841.0,51.0811,51.1108,51.0217,51.1009,5841.0
2020-08-31 12:20:00,51.62,51.62,51.49,51.52,4859.0,51.1108,51.1108,50.9821,51.0118,4859.0
2020-08-31 12:25:00,51.52,51.55,51.48,51.51,1800.0,51.0118,51.0415,50.9722,51.0019,1800.0
2020-08-31 12:30:00,51.51,51.51,51.43,51.44,2380.0,51.0019,51.0019,50.9227,50.9326,2380.0
2020-08-31 12:35:00,51.44,51.46,51.42,51.43,3905.0,50.9326,50.9524,50.9128,50.9227,3905.0
2020-08-31 12:40:00,51.4,51.4,51.31,51.31,4412.0,50.893,50.893,50.8039,50.8039,4412.0
2020-08-31 12:45:00,51.31,51.41,51.28,51.39,6865.0,50.8039,50.9029,50.7742,50.8831,6865.0
2020-08-31 12:50:00,51.41,51.54,51.38,51.54,27796.0,50.9029,51.0316,50.8732,51.0316,27796.0
2020-08-31 12:55:00,51.54,51.56,51.35,51.41,8653.0,51.0316,51.0514,50.8435,50.9029,8653.0
2020-08-31 13:00:00,51.41,51.44,51.38,51.43,5313.0,50.9029,50.9326,50.8732,50.9227,5313.0
2020-08-31 13:05:00,51.43,51.44,51.41,51.44,5847.0,50.9227,50.9326,50.9029,50.9326,5847.0
2020-08-31 13:10:00,51.44,51.44,51.4,51.41,2769.0,50.9326,50.9326,50.893,50.9029,2769.0
2020-08-31 13:15:00,51.42,51.46,51.41,51.44,4343.0,50.9128,50.9524,50.9029,50.9326,4343.0
2020-08-31 13:20:00,51.45,51.45,51.41,51.41,1800.0,50.9425,50.9425,50.9029,50.9029,1800.0
2020-08-31 13:25:00,51.4,51.48,51.4,51.48,5020.0,50.893,50.9722,50.893,50.9722,5020.0
2020-08-31 13:30:00,51.48,51.49,51.45,51.47,3356.0,50.9722,50.9821,50.9425,50.9623,3356.0
2020-08-31 13:35:00,51.47,51.47,51.43,51.43,2165.0,50.9623,50.9623,50.9227,50.9227,2165.0
2020-08-31 13:40:00,51.42,51.44,51.36,51.36,2985.0,50.9128,50.9326,50.8534,50.8534,2985.0
2020-08-31 13:45:00,51.36,51.38,51.32,51.36,7921.0,50.8534,50.8732,50.8138,50.8534,7921.0
2020-08-31 13:50:00,51.36,51.39,51.35,51.39,800.0,50.8534,50.8831,50.8435,50.8831,800.0
2020-08-31 13:55:00,51.37,51.4,51.35,51.4,2886.0,50.8633,50.893,50.8435,50.893,2886.0
2020-08-31 14:00:00,51.39,51.42,51.38,51.4,3985.0,50.8831,50.9128,50.8732,50.893,3985.0
2020-08-31 14:05:00,51.4,51.4,51.36,51.36,1605.0,50.893,50.893,50.8534,50.8534,1605.0
2020-08-31 14:10:00,51.37,51.39,51.35,51.39,1867.0,50.8633,50.8831,50.8435,50.8831,1867.0
2020-08-31 14:15:00,51.38,51.41,51.36,51.37,3115.0,50.8732,50.9029,50.8534,50.8633,3115.0
2020-08-31 14:20:00,51.38,51.39,51.35,51.37,1502.0,50.8732,50.8831,50.8435,50.8633,1502.0
2020-08-31 14:25:00,51.39,51.39,51.33,51.33,2526.0,50.8831,50.8831,50.8237,50.8237,2526.0
2020-08-31 14:30:00,51.34,51.35,51.24,51.26,4294.0,50.8336,50.8435,50.7346,50.7544,4294.0
2020-08-31 14:35:00,51.24,51.28,51.23,51.27,1378.0,50.7346,50.7742,50.7247,50.7643,1378.0
2020-08-31 14:40:00,51.3,51.36,51.3,51.33,3707.0,50.794,50.8534,50.794,50.8237,3707.0
2020-08-31 14:45:00,51.33,51.37,51.32,51.33,2690.0,50.8237,50.8633,50.8138,50.8237,2690.0
2020-08-31 14:50:00,51.33,51.33,51.26,51.31,2576.0,50.8237,50.8237,50.7544,50.8039,2576.0
2020-08-31 14:55:00,51.31,51.31,51.26,51.26,3575.0,50.8039,50.8039,50.7544,50.7544,3575.0
2020-08-31 15:00:00,51.25,51.26,51.13,51.15,19604.0,50.7445,50.7544,50.6257,50.6455,19604.0
2020-08-31 15:05:00,51.16,51.17,51.12,51.13,8688.0,50.6554,50.6653,50.6158,50.6257,8688.0
2020-08-31 15:10:00,51.14,51.15,51.1,51.13,9317.0,50.6356,50.6455,50.596,50.6257,9317.0
2020-08-31 15:15:00,51.14,51.17,51.03,51.07,14369.0,50.6356,50.6653,50.5267,50.5663,14369.0
2020-08-31 15:20:00,51.07,51.15,51.06,51.15,6017.0,50.5663,50.6455,50.5564,50.6455,6017.0
2020-08-31 15:25:00,51.14,51.22,51.1,51.22,4554.0,50.6356,50.7148,50.596,50.7148,4554.0
2020-08-31 15:30:00,51.23,51.25,51.19,51.23,5418.0,50.7247,50.7445,50.6851,50.7247,5418.0
2020-08-31 15:35:00,51.24,51.32,51.24,51.3,9107.0,50.7346,50.8138,50.7346,50.794,9107.0
2020-08-31 15:40:00,51.29,51.3,51.26,51.29,4564.0,50.7841,50.794,50.7544,50.7841,4564.0
2020-08-31 15:45:00,51.3,51.41,51.29,51.41,6994.0,50.794,50.9029,50.7841,50.9029,6994.0
2020-08-31 15:50:00,51.4,51.45,51.37,51.38,15672.0,50.893,50.9425,50.8633,50.8732,15672.0
2020-08-31 15:55:00,51.36,51.37,51.24,51.24,52352.0,50.8534,50.8633,50.7346,50.7346,52352.0
2020-09-01 09:30:00,51.19,51.21,50.77,51.13,17166.0,50.6851,50.7049,50.2692,50.6257,17166.0
2020-09-01 09:35:00,51.27,51.27,50.9,50.98,3778.0,50.7643,50.7643,50.3979,50.4771,3778.0
2020-09-01 09:40:00,51.03,51.12,50.98,51.12,6775.0,50.5267,50.6158,50.4771,50.6158,6775.0
2020-09-01 09:45:00,51.17,51.39,51.11,51.39,2619.0,50.6653,50.8831,50.6059,50.8831,2619.0
2020-09-01 09:50:00,51.34,51.55,51.24,51.55,6185.0,50.8336,51.0415,50.7346,51.0415,6185.0
2020-09-01 09:55:00,51.52,51.52,51.25,51.31,6595.0,51.0118,51.0118,50.7445,50.8039,6595.0
2020-09-01 10:00:00,51.34,51.48,51.29,51.29,7342.0,50.8336,50.9722,50.7841,50.7841,7342.0
2020-09-01 10:05:00,51.38,51.43,51.3,51.39,7007.0,50.8732,50.9227,50.794,50.8831,7007.0
2020-09-01 10:10:00,51.37,51.4,51.3,51.32,6284.0,50.8633,50.893,50.794,50.8138,6284.0
2020-09-01 10:15:00,51.34,51.47,51.32,51.46,10334.0,50.8336,50.9623,50.8138,50.9524,10334.0
2020-09-01 10:20:00,51.48,51.77,51.47,51.77,12468.0,50.9722,51.2594,50.9623,51.2594,12468.0
2020-09-01 10:25:00,51.79,51.88,51.71,51.87,7007.0,51.2792,51.3683,51.1999,51.3584,7007.0
2020-09-01 10:30:00,51.88,51.98,51.88,51.96,9984.0,51.3683,51.4673,51.3683,51.4475,9984.0
2020-09-01 10:35:00,51.98,52.03,51.84,51.95,40212.0,51.4673,51.5168,51.3287,51.4376,40212.0
2020-09-01 10:40:00,51.96,52.09,51.95,52.04,7358.0,51.4475,51.5762,51.4376,51.5267,7358.0
2020-09-01 10:45:00,52.05,52.07,51.96,51.98,6950.0,51.5366,51.5564,51.4475,51.4673,6950.0
2020-09-01 10:50:00,51.98,52.0,51.9,51.9,6310.0,51.4673,51.4871,51.3881,51.3881,6310.0
2020-09-01 10:55:00,51.91,52.07,51.9,52.07,12589.0,51.398,51.5564,51.3881,51.5564,12589.0
2020-09-01 11:00:00,52.09,52.17,52.08,52.14,11360.0,51.5762,51.6554,51.5663,51.6257,11360.0
2020-09-01 11:05:00,52.17,52.19,52.12,52.19,9044.0,51.6554,51.6752,51.6059,51.6752,9044.0
2020-09-01 11:10:00,52.17,52.22,52.02,52.02,14396.0,51.6554,51.7049,51.5069,51.5069,14396.0
2020-09-01 11:15:00,52.02,52.12,52.02,52.1,15431.0,51.5069,51.6059,51.5069,51.5861,15431.0
2020-09-01 11:20:00,52.1,52.13,52.06,52.07,8930.0,51.5861,51.6158,51.5465,51.5564,8930.0
2020-09-01 11:25:00,52.07,52.11,52.02,52.1,4400.0,51.5564,51.596,51.5069,51.5861,4400.0
2020-09-01 11:30:00,52.11,52.2,52.07,52.17,6040.0,51.596,51.6851,51.5564,51.6554,6040.0
2020-09-01 11:35:00,52.19,52.21,52.12,52.12,6944.0,51.6752,51.695,51.6059,51.6059,6944.0
2020-09-01 11:40:00,52.15,52.27,52.14,52.21,7788.0,51.6356,51.7544,51.6257,51.695,7788.0
2020-09-01 11:45:00,52.21,52.21,52.15,52.18,4828.0,51.695,51.695,51.6356,51.6653,4828.0
2020-09-01 11:50:00,52.2,52.29,52.2,52.29,4897.0,51.6851,51.7742,51.6851,51.7742,4897.0
2020-09-01 11:55:00,52.28,52.3,52.16,52.19,7939.0,51.7643,51.7841,51.6455,51.6752,7939.0
2020-09-01 12:00:00,52.2,52.3,52.2,52.3,5248.0,51.6851,51.7841,51.6851,51.7841,5248.0
2020-09-01 12:05:00,52.33,52.36,52.28,52.28,6348.0,51.8138,51.8435,51.7643,51.7643,6348.0
2020-09-01 12:10:00,52.29,52.29,52.18,52.2,5455.0,51.7742,51.7742,51.6653,51.6851,5455.0
2020-09-01 12:15:00,52.21,52.23,52.14,52.23,9991.0,51.695,51.7148,51.6257,51.7148,9991.0
2020-09-01 12:20:00,52.23,52.24,52.12,52.13,5865.0,51.7148,51.7247,51.6059,51.6158,5865.0
2020-09-01 12:25:00,52.14,52.14,52.06,52.13,6199.0,51.6257,51.6257,51.5465,51.6158,6199.0
2020-09-01 12:30:00,52.14,52.16,52.12,52.15,3687.0,51.6257,51.6455,51.6059,51.6356,3687.0
2020-09-01 12:35:00,52.15,52.18,52.11,52.11,4661.0,51.6356,51.6653,51.596,51.596,4661.0
2020-09-01 12:40:00,52.12,52.14,52.09,52.09,4966.0,51.6059,51.6257,51.5762,51.5762,4966.0
2020-09-01 12:45:00,52.1,52.16,52.1,52.15,1689.0,51.5861,51.6455,51.5861,51.6356,1689.0
2020-09-01 12:50:00,52.16,52.28,52.15,52.28,4403.0,51.6455,51.7643,51.6356,51.7643,4403.0
2020-09-01 12:55:00,52.27,52.34,52.27,52.3,5221.0,51.7544,51.8237,51.7544,51.7841,5221.0
2020-09-01 13:00:00,52.29,52.31,52.26,52.31,2946.0,51.7742,51.794,51.7445,51.794,2946.0
2020-09-01 13:05:00,52.31,52.35,52.29,52.34,2886.0,51.794,51.8336,51.7742,51.8237,2886.0
2020-09-01 13:10:00,52.34,52.34,52.28,52.34,4335.0,51.8237,51.8237,51.7643,51.8237,4335.0
2020-09-01 13:15:00,52.32,52.33,52.29,52.3,3741.0,51.8039,51.8138,51.7742,51.7841,3741.0
2020-09-01 13:20:00,52.3,52.32,52.25,52.26,3957.0,51.7841,51.8039,51.7346,51.7445,3957.0
2020-09-01 13:25:00,52.26,52.38,52.26,52.38,8647.0,51.7445,51.8633,51.7445,51.8633,8647.0
2020-09-01 13:30:00,52.39,52.47,52.39,52.43,10470.0,51.8732,51.9524,51.8732,51.9128,10470.0
2020-09-01 13:35:00,52.43,52.49,52.42,52.46,7088.0,51.9128,51.9722,51.9029,51.9425,7088.0
2020-09-01 13:40:00,52.45,52.54,52.45,52.53,6799.0,51.9326,52.0218,51.9326,52.0119,6799.0
2020-09-01 13:45:00,52.54,52.59,52.53,52.55,8916.0,52.0218,52.0713,52.0119,52.0317,8916.0
2020-09-01 13:50:00,52.55,52.57,52.46,52.47,4101.0,52.0317,52.0515,51.9425,51.9524,4101.0
2020-09-01 13:55:00,52.48,52.49,52.42,52.49,4859.0,51.9623,51.9722,51.9029,51.9722,4859.0
2020-09-01 14:00:00,52.52,52.52,52.45,52.47,6034.0,52.002,52.002,51.9326,51.9524,6034.0
2020-09-01 14:05:00,52.48,52.48,52.41,52.45,5079.0,51.9623,51.9623,51.893,51.9326,5079.0
2020-09-01 14:10:00,52.45,52.48,52.42,52.46,6055.0,51.9326,51.9623,51.9029,51.9425,6055.0
2020-09-01 14:15:00,52.46,52.51,52.46,52.51,4822.0,51.9425,51.9921,51.9425,51.9921,4822.0
2020-09-01 14:20:00,52.53,52.55,52.51,52.53,5390.0,52.0119,52.0317,51.9921,52.0119,5390.0
2020-09-01 14:25:00,52.54,52.55,52.51,52.55,6218.0,52.0218,52.0317,51.9921,52.0317,6218.0
2020-09-01 14:30:00,52.56,52.63,52.55,52.62,5166.0,52.0416,52.1109,52.0317,52.101,5166.0
2020-09-01 14:35:00,52.63,52.67,52.55,52.66,7666.0,52.1109,52.1505,52.0317,52.1406,7666.0
2020-09-01 14:40:00,52.67,52.68,52.57,52.58,5865.0,52.1505,52.1604,52.0515,52.0614,5865.0
2020-09-01 14:45:00,52.58,52.65,52.57,52.63,4762.0,52.0614,52.1307,52.0515,52.1109,4762.0
2020-09-01 14:50:00,52.64,52.65,52.61,52.65,6255.0,52.1208,52.1307,52.0911,52.1307,6255.0
2020-09-01 14:55:00,52.67,52.75,52.67,52.73,6323.0,52.1505,52.2297,52.1505,52.2099,6323.0
2020-09-01 15:00:00,52.75,52.78,52.71,52.73,12993.0,52.2297,52.2594,52.1901,52.2099,12993.0
2020-09-01 15:05:00,52.73,52.87,52.73,52.79,14396.0,52.2099,52.3485,52.2099,52.2693,14396.0
2020-09-01 15:10:00,52.8,52.83,52.72,52.73,15198.0,52.2792,52.3089,52.2,52.2099,15198.0
2020-09-01 15:15:00,52.74,52.81,52.73,52.79,17602.0,52.2198,52.2891,52.2099,52.2693,17602.0
2020-09-01 15:20:00,52.79,52.85,52.78,52.85,5578.0,52.2693,52.3287,52.2594,52.3287,5578.0
2020-09-01 15:25:00,52.85,52.86,52.73,52.79,17903.0,52.3287,52.3386,52.2099,52.2693,17903.0
2020-09-01 15:30:00,52.79,52.79,52.7,52.72,16133.0,52.2693,52.2693,52.1802,52.2,16133.0
2020-09-01 15:35:00,52.72,52.73,52.62,52.63,18473.0,52.2,52.2099,52.101,52.1109,18473.0
2020-09-01 15:40:00,52.63,52.7,52.62,52.66,24975.0,52.1109,52.1802,52.101,52.1406,24975.0
2020-09-01 15:45:00,52.66,52.68,52.54,52.54,42535.0,52.1406,52.1604,52.0218,52.0218,42535.0
2020-09-01 15:50:00,52.53,52.56,52.49,52.52,40412.0,52.0119,52.0416,51.9722,52.002,40412.0
2020-09-01 15:55:00,52.52,52.65,52.5,52.57,107140.0,52.002,52.1307,51.9822,52.0515,107140.0
2020-09-02 09:30:00,52.68,52.91,52.36,52.43,12896.0,52.1604,52.3881,51.8435,51.9128,12896.0
2020-09-02 09:35:00,52.43,52.51,52.36,52.42,11176.0,51.9128,51.9921,51.8435,51.9029,11176.0
2020-09-02 09:40:00,52.44,52.44,52.26,52.36,10338.0,51.9227,51.9227,51.7445,51.8435,10338.0
2020-09-02 09:45:00,52.33,52.34,52.2,52.25,19328.0,51.8138,51.8237,51.6851,51.7346,19328.0
2020-09-02 09:50:00,52.18,52.23,52.1,52.14,7239.0,51.6653,51.7148,51.5861,51.6257,7239.0
2020-09-02 09:55:00,52.17,52.61,52.16,52.6,10360.0,51.6554,52.0911,51.6455,52.0812,10360.0
2020-09-02 10:00:00,52.57,52.57,52.28,52.41,9676.0,52.0515,52.0515,51.7643,51.893,9676.0
2020-09-02 10:05:00,52.42,52.54,52.31,52.54,29487.0,51.9029,52.0218,51.794,52.0218,29487.0
2020-09-02 10:10:00,52.56,52.61,52.39,52.51,33117.0,52.0416,52.0911,51.8732,51.9921,33117.0
2020-09-02 10:15:00,52.51,52.57,52.49,52.5,9910.0,51.9921,52.0515,51.9722,51.9822,9910.0
2020-09-02 10:20:00,52.49,52.49,52.39,52.39,9464.0,51.9722,51.9722,51.8732,51.8732,9464.0
2020-09-02 10:25:00,52.38,52.51,52.34,52.48,8593.0,51.8633,51.9921,51.8237,51.9623,8593.0
2020-09-02 10:30:00,52.5,52.63,52.45,52.58,7201.0,51.9822,52.1109,51.9326,52.0614,7201.0
2020-09-02 10:35:00,52.58,52.68,52.53,52.56,7301.0,52.0614,52.1604,52.0119,52.0416,7301.0
2020-09-02 10:40:00,52.56,52.65,52.53,52.61,24215.0,52.0416,52.1307,52.0119,52.0911,24215.0
2020-09-02 10:45:00,52.6,52.68,52.58,52.63,10242.0,52.0812,52.1604,52.0614,52.1109,10242.0
2020-09-02 10:50:00,52.64,52.64,52.49,52.54,73283.0,52.1208,52.1208,51.9722,52.0218,73283.0
2020-09-02 10:55:00,52.54,52.64,52.54,52.64,6453.0,52.0218,52.1208,52.0218,52.1208,6453.0
2020-09-02 11:00:00,52.65,52.8,52.64,52.79,6547.0,52.1307,52.2792,52.1208,52.2693,6547.0
2020-09-02 11:05:00,52.77,52.82,52.72,52.76,4034.0,52.2495,52.299,52.2,52.2396,4034.0
2020-09-02 11:10:00,52.73,52.81,52.73,52.8,3665.0,52.2099,52.2891,52.2099,52.2792,3665.0
2020-09-02 11:15:00,52.8,52.87,52.79,52.81,8296.0,52.2792,52.3485,52.2693,52.2891,8296.0
2020-09-02 11:20:00,52.82,52.82,52.67,52.73,9899.0,52.299,52.299,52.1505,52.2099,9899.0
2020-09-02 11:25:00,52.74,52.74,52.6,52.62,4409.0,52.2198,52.2198,52.0812,52.101,4409.0
2020-09-02 11:30:00,52.63,52.7,52.63,52.7,5133.0,52.1109,52.1802,52.1109,52.1802,5133.0
2020-09-02 11:35:00,52.73,52.81,52.73,52.77,6019.0,52.2099,52.2891,52.2099,52.2495,6019.0
2020-09-02 11:40:00,52.78,52.8,52.68,52.68,3600.0,52.2594,52.2792,52.1604,52.1604,3600.0
2020-09-02 11:45:00,52.68,52.9,52.68,52.87,3691.0,52.1604,52.3782,52.1604,52.3485,3691.0
2020-09-02 11:50:00,52.87,53.02,52.87,53.02,12914.0,52.3485,52.497,52.3485,52.497,12914.0
2020-09-02 11:55:00,53.02,53.02,52.88,52.89,5555.0,52.497,52.497,52.3584,52.3683,5555.0
2020-09-02 12:00:00,52.86,52.88,52.83,52.83,3935.0,52.3386,52.3584,52.3089,52.3089,3935.0
2020-09-02 12:05:00,52.83,52.83,52.74,52.77,5330.0,52.3089,52.3089,52.2198,52.2495,5330.0
2020-09-02 12:10:00,52.79,52.81,52.78,52.79,4220.0,52.2693,52.2891,52.2594,52.2693,4220.0
2020-09-02 12:15:00,52.79,52.83,52.78,52.79,2738.0,52.2693,52.3089,52.2594,52.2693,2738.0
2020-09-02 12:20:00,52.8,52.82,52.79,52.8,2910.0,52.2792,52.299,52.2693,52.2792,2910.0
2020-09-02 12:25:00,52.79,52.85,52.77,52.85,3887.0,52.2693,52.3287,52.2495,52.3287,3887.0
2020-09-02 12:30:00,52.86,52.86,52.81,52.84,3952.0,52.3386,52.3386,52.2891,52.3188,3952.0
2020-09-02 12:35:00,52.84,52.86,52.81,52.85,3845.0,52.3188,52.3386,52.2891,52.3287,3845.0
2020-09-02 12:40:00,52.85,52.95,52.84,52.95,9711.0,52.3287,52.4277,52.3188,52.4277,9711.0
2020-09-02 12:45:00,52.95,53.02,52.94,52.98,10858.0,52.4277,52.497,52.4178,52.4574,10858.0
2020-09-02 12:50:00,52.99,53.0,52.94,52.96,9247.0,52.4673,52.4772,52.4178,52.4376,9247.0
2020-09-02 12:55:00,52.94,53.04,52.93,53.01,6695.0,52.4178,52.5168,52.4079,52.4871,6695.0
2020-09-02 13:00:00,53.0,53.0,52.88,52.88,3472.0,52.4772,52.4772,52.3584,52.3584,3472.0
2020-09-02 13:05:00,52.87,52.91,52.8,52.83,4681.0,52.3485,52.3881,52.2792,52.3089,4681.0
2020-09-02 13:10:00,52.83,52.95,52.83,52.95,4592.0,52.3089,52.4277,52.3089,52.4277,4592.0
2020-09-02 13:15:00,52.97,53.02,52.89,52.89,20136.0,52.4475,52.497,52.3683,52.3683,20136.0
2020-09-02 13:20:00,52.89,52.91,52.76,52.82,8316.0,52.3683,52.3881,52.2396,52.299,8316.0
2020-09-02 13:25:00,52.83,52.89,52.81,52.87,9457.0,52.3089,52.3683,52.2891,52.3485,9457.0
2020-09-02 13:30:00,52.87,52.91,52.83,52.88,5931.0,52.3485,52.3881,52.3089,52.3584,5931.0
2020-09-02 13:35:00,52.9,52.95,52.9,52.95,8405.0,52.3782,52.4277,52.3782,52.4277,8405.0
2020-09-02 13:40:00,52.97,53.08,52.95,53.06,7322.0,52.4475,52.5564,52.4277,52.5366,7322.0
2020-09-02 13:45:00,53.07,53.14,53.05,53.12,5521.0,52.5465,52.6158,52.5267,52.596,5521.0
2020-09-02 13:50:00,53.13,53.18,53.11,53.11,6713.0,52.6059,52.6554,52.5861,52.5861,6713.0
2020-09-02 13:55:00,53.14,53.14,53.07,53.08,4315.0,52.6158,52.6158,52.5465,52.5564,4315.0
2020-09-02 14:00:00,53.08,53.12,52.96,53.0,7335.0,52.5564,52.596,52.4376,52.4772,7335.0
2020-09-02 14:05:00,53.01,53.06,53.0,53.0,4692.0,52.4871,52.5366,52.4772,52.4772,4692.0
2020-09-02 14:10:00,53.0,53.0,52.85,52.86,3411.0,52.4772,52.4772,52.3287,52.3386,3411.0
2020-09-02 14:15:00,52.87,52.99,52.86,52.97,4228.0,52.3485,52.4673,52.3386,52.4475,4228.0
2020-09-02 14:20:00,52.98,53.01,52.98,53.0,3385.0,52.4574,52.4871,52.4574,52.4772,3385.0
2020-09-02 14:25:00,53.0,53.04,53.0,53.02,3110.0,52.4772,52.5168,52.4772,52.497,3110.0
2020-09-02 14:30:00,53.01,53.12,53.01,53.12,2204.0,52.4871,52.596,52.4871,52.596,2204.0
2020-09-02 14:35:00,53.1,53.1,53.04,53.08,3873.0,52.5762,52.5762,52.5168,52.5564,3873.0
2020-09-02 14:40:00,53.08,53.1,53.03,53.09,5994.0,52.5564,52.5762,52.5069,52.5663,5994.0
2020-09-02 14:45:00,53.09,53.19,53.09,53.15,6189.0,52.5663,52.6653,52.5663,52.6257,6189.0
2020-09-02 14:50:00,53.19,53.22,53.18,53.2,2814.0,52.6653,52.695,52.6554,52.6752,2814.0
2020-09-02 14:55:00,53.2,53.21,53.12,53.13,3619.0,52.6752,52.6851,52.596,52.6059,3619.0
2020-09-02 15:00:00,53.12,53.13,53.06,53.11,4311.0,52.596,52.6059,52.5366,52.5861,4311.0
2020-09-02 15:05:00,53.11,53.17,53.08,53.16,3563.0,52.5861,52.6455,52.5564,52.6356,3563.0
2020-09-02 15:10:00,53.19,53.33,53.19,53.33,6123.0,52.6653,52.804,52.6653,52.804,6123.0
2020-09-02 15:15:00,53.32,53.37,53.31,53.36,6114.0,52.7941,52.8436,52.7842,52.8337,6114.0
2020-09-02 15:20:00,53.35,53.43,53.35,53.41,8048.0,52.8238,52.903,52.8238,52.8832,8048.0
2020-09-02 15:25:00,53.41,53.46,53.39,53.4,9111.0,52.8832,52.9327,52.8634,52.8733,9111.0
2020-09-02 15:30:00,53.41,53.47,53.33,53.47,10970.0,52.8832,52.9426,52.804,52.9426,10970.0
2020-09-02 15:35:00,53.46,53.51,53.44,53.5,10794.0,52.9327,52.9822,52.9129,52.9723,10794.0
2020-09-02 15:40:00,53.5,53.52,53.46,53.48,16198.0,52.9723,52.9921,52.9327,52.9525,16198.0
2020-09-02 15:45:00,53.48,53.55,53.45,53.55,18113.0,52.9525,53.0218,52.9228,53.0218,18113.0
2020-09-02 15:50:00,53.55,53.61,53.49,53.6,32130.0,53.0218,53.0812,52.9624,53.0713,32130.0
2020-09-02 15:55:00,53.59,53.6,53.31,53.36,69636.0,53.0614,53.0713,52.7842,52.8337,69636.0
2020-09-03 09:30:00,53.24,53.28,52.98,53.18,14609.0,52.7149,52.7545,52.4574,52.6554,14609.0
2020-09-03 09:35:00,53.18,53.36,53.08,53.36,7472.0,52.6554,52.8337,52.5564,52.8337,7472.0
2020-09-03 09:40:00,53.31,53.31,53.0,53.0,7226.0,52.7842,52.7842,52.4772,52.4772,7226.0
2020-09-03 09:45:00,52.96,53.13,52.94,53.04,8914.0,52.4376,52.6059,52.4178,52.5168,8914.0
2020-09-03 09:50:00,53.07,53.14,53.0,53.01,5124.0,52.5465,52.6158,52.4772,52.4871,5124.0
2020-09-03 09:55:00,52.99,53.2,52.99,53.2,3105.0,52.4673,52.6752,52.4673,52.6752,3105.0
2020-09-03 10:00:00,53.11,53.13,52.93,52.95,20343.0,52.5861,52.6059,52.4079,52.4277,20343.0
2020-09-03 10:05:00,52.95,52.95,52.77,52.89,29977.0,52.4277,52.4277,52.2495,52.3683,29977.0
2020-09-03 10:10:00,52.92,53.1,52.92,53.02,3149.0,52.398,52.5762,52.398,52.497,3149.0
2020-09-03 10:15:00,53.03,53.05,52.95,52.98,12675.0,52.5069,52.5267,52.4277,52.4574,12675.0
2020-09-03 10:20:00,52.98,52.98,52.52,52.54,16714.0,52.4574,52.4574,52.002,52.0218,16714.0
2020-09-03 10:25:00,52.52,52.66,52.46,52.66,11350.0,52.002,52.1406,51.9425,52.1406,11350.0
2020-09-03 10:30:00,52.63,52.82,52.58,52.75,7640.0,52.1109,52.299,52.0614,52.2297,7640.0
2020-09-03 10:35:00,52.76,52.76,52.54,52.54,32933.0,52.2396,52.2396,52.0218,52.0218,32933.0
2020-09-03 10:40:00,52.58,52.65,52.48,52.5,10105.0,52.0614,52.1307,51.9623,51.9822,10105.0
2020-09-03 10:45:00,52.56,52.56,52.38,52.4,20678.0,52.0416,52.0416,51.8633,51.8831,20678.0
2020-09-03 10:50:00,52.38,52.53,52.37,52.5,7325.0,51.8633,52.0119,51.8534,51.9822,7325.0
2020-09-03 10:55:00,52.47,52.52,52.36,52.49,5854.0,51.9524,52.002,51.8435,51.9722,5854.0
2020-09-03 11:00:00,52.4,52.46,52.3,52.3,12387.0,51.8831,51.9425,51.7841,51.7841,12387.0
2020-09-03 11:05:00,52.34,52.34,51.96,52.04,13613.0,51.8237,51.8237,51.4475,51.5267,13613.0
2020-09-03 11:10:00,52.08,52.15,52.0,52.02,3533.0,51.5663,51.6356,51.4871,51.5069,3533.0
2020-09-03 11:15:00,52.0,52.01,51.46,51.48,29847.0,51.4871,51.497,50.9524,50.9722,29847.0
2020-09-03 11:20:00,51.48,51.67,51.48,51.59,17414.0,50.9722,51.1603,50.9722,51.0811,17414.0
2020-09-03 11:25:00,51.51,51.7,51.48,51.58,17431.0,51.0019,51.19,50.9722,51.0712,17431.0
2020-09-03 11:30:00,51.56,51.77,51.54,51.67,14863.0,51.0514,51.2594,51.0316,51.1603,14863.0
2020-09-03 11:35:00,51.71,51.75,51.53,51.74,11406.0,51.1999,51.2395,51.0217,51.2296,11406.0
2020-09-03 11:40:00,51.74,52.13,51.74,51.98,4996.0,51.2296,51.6158,51.2296,51.4673,4996.0
2020-09-03 11:45:00,51.96,52.18,51.95,52.06,5213.0,51.4475,51.6653,51.4376,51.5465,5213.0
2020-09-03 11:50:00,52.08,52.23,52.02,52.21,2912.0,51.5663,51.7148,51.5069,51.695,2912.0
2020-09-03 11:55:00,52.18,52.18,51.94,52.01,7278.0,51.6653,51.6653,51.4277,51.497,7278.0
2020-09-03 12:00:00,52.06,52.06,51.86,51.96,3000.0,51.5465,51.5465,51.3485,51.4475,3000.0
2020-09-03 12:05:00,51.93,52.09,51.92,52.0,3418.0,51.4178,51.5762,51.4079,51.4871,3418.0
2020-09-03 12:10:00,52.03,52.07,51.95,51.96,4052.0,51.5168,51.5564,51.4376,51.4475,4052.0
2020-09-03 12:15:00,52.02,52.02,51.89,51.96,3767.0,51.5069,51.5069,51.3782,51.4475,3767.0
2020-09-03 12:20:00,51.95,51.96,51.87,51.89,3689.0,51.4376,51.4475,51.3584,51.3782,3689.0
2020-09-03 12:25:00,51.9,51.9,51.76,51.76,8243.0,51.3881,51.3881,51.2494,51.2494,8243.0
2020-09-03 12:30:00,51.75,51.79,51.66,51.7,16255.0,51.2395,51.2792,51.1504,51.19,16255.0
2020-09-03 12:35:00,51.69,51.78,51.59,51.73,11210.0,51.1801,51.2693,51.0811,51.2197,11210.0
2020-09-03 12:40:00,51.73,51.75,51.6,51.61,9776.0,51.2197,51.2395,51.091,51.1009,9776.0
2020-09-03 12:45:00,51.62,51.64,51.51,51.54,6348.0,51.1108,51.1306,51.0019,51.0316,6348.0
2020-09-03 12:50:00,51.54,51.58,51.43,51.45,41880.0,51.0316,51.0712,50.9227,50.9425,41880.0
2020-09-03 12:55:00,51.45,51.55,51.35,51.35,17422.0,50.9425,51.0415,50.8435,50.8435,17422.0
2020-09-03 13:00:00,51.32,51.34,51.16,51.21,17011.0,50.8138,50.8336,50.6554,50.7049,17011.0
2020-09-03 13:05:00,51.23,51.32,51.22,51.3,12752.0,50.7247,50.8138,50.7148,50.794,12752.0
2020-09-03 13:10:00,51.33,51.43,51.31,51.41,18372.0,50.8237,50.9227,50.8039,50.9029,18372.0
2020-09-03 13:15:00,51.42,51.42,51.16,51.24,11851.0,50.9128,50.9128,50.6554,50.7346,11851.0
2020-09-03 13:20:00,51.28,51.41,51.2,51.38,17387.0,50.7742,50.9029,50.695,50.8732,17387.0
2020-09-03 13:25:00,51.38,51.42,51.26,51.42,6305.0,50.8732,50.9128,50.7544,50.9128,6305.0
2020-09-03 13:30:00,51.38,51.38,51.16,51.23,8544.0,50.8732,50.8732,50.6554,50.7247,8544.0
2020-09-03 13:35:00,51.21,51.28,51.07,51.11,6249.0,50.7049,50.7742,50.5663,50.6059,6249.0
2020-09-03 13:40:00,51.13,51.22,51.11,51.17,4561.0,50.6257,50.7148,50.6059,50.6653,4561.0
2020-09-03 13:45:00,51.2,51.32,51.17,51.19,11700.0,50.695,50.8138,50.6653,50.6851,11700.0
2020-09-03 13:50:00,51.19,51.36,51.19,51.36,4777.0,50.6851,50.8534,50.6851,50.8534,4777.0
2020-09-03 13:55:00,51.38,51.38,51.29,51.29,3906.0,50.8732,50.8732,50.7841,50.7841,3906.0
2020-09-03 14:00:00,51.28,51.33,51.16,51.16,5153.0,50.7742,50.8237,50.6554,50.6554,5153.0
2020-09-03 14:05:00,51.2,51.23,51.13,51.18,5836.0,50.695,50.7247,50.6257,50.6752,5836.0
2020-09-03 14:10:00,51.2,51.29,51.12,51.2,3478.0,50.695,50.7841,50.6158,50.695,3478.0
2020-09-03 14:15:00,51.2,51.21,51.11,51.11,6169.0,50.695,50.7049,50.6059,50.6059,6169.0
2020-09-03 14:20:00,51.13,51.2,51.13,51.2,4846.0,50.6257,50.695,50.6257,50.695,4846.0
2020-09-03 14:25:00,51.19,51.33,51.19,51.28,5921.0,50.6851,50.8237,50.6851,50.7742,5921.0
2020-09-03 14:30:00,51.25,51.44,51.25,51.42,7585.0,50.7445,50.9326,50.7445,50.9128,7585.0
2020-09-03 14:35:00,51.41,51.54,51.4,51.5,6076.0,50.9029,51.0316,50.893,50.992,6076.0
2020-09-03 14:40:00,51.46,51.51,51.32,51.37,8632.0,50.9524,51.0019,50.8138,50.8633,8632.0
2020-09-03 14:45:00,51.34,51.41,51.3,51.3,4765.0,50.8336,50.9029,50.794,50.794,4765.0
2020-09-03 14:50:00,51.32,51.33,51.23,51.31,5964.0,50.8138,50.8237,50.7247,50.8039,5964.0
2020-09-03 14:55:00,51.28,51.29,51.16,51.19,12440.0,50.7742,50.7841,50.6554,50.6851,12440.0
2020-09-03 15:00:00,51.18,51.24,51.14,51.15,10822.0,50.6752,50.7346,50.6356,50.6455,10822.0
2020-09-03 15:05:00,51.15,51.26,51.12,51.24,6891.0,50.6455,50.7544,50.6158,50.7346,6891.0
2020-09-03 15:10:00,51.23,51.32,51.16,51.32,6247.0,50.7247,50.8138,50.6554,50.8138,6247.0
2020-09-03 15:15:00,51.33,51.34,51.21,51.24,10791.0,50.8237,50.8336,50.7049,50.7346,10791.0
2020-09-03 15:20:00,51.25,51.25,51.13,51.15,8664.0,50.7445,50.7445,50.6257,50.6455,8664.0
2020-09-03 15:25:00,51.14,51.28,51.11,51.13,6515.0,50.6356,50.7742,50.6059,50.6257,6515.0
2020-09-03 15:30:00,51.13,51.2,51.04,51.06,9868.0,50.6257,50.695,50.5366,50.5564,9868.0
2020-09-03 15:35:00,51.07,51.29,51.05,51.26,28205.0,50.5663,50.7841,50.5465,50.7544,28205.0
2020-09-03 15:40:00,51.26,51.27,51.18,51.21,18670.0,50.7544,50.7643,50.6752,50.7049,18670.0
2020-09-03 15:45:00,51.21,51.3,51.2,51.21,26915.0,50.7049,50.794,50.695,50.7049,26915.0
2020-09-03 15:50:00,51.2,51.57,51.06,51.56,49568.0,50.695,51.0613,50.5564,51.0514,49568.0
2020-09-03 15:55:00,51.54,51.59,51.46,51.5,85622.0,51.0316,51.0811,50.9524,50.992,85622.0
2020-09-04 09:30:00,52.21,52.25,51.98,52.25,11304.0,51.695,51.7346,51.4673,51.7346,11304.0
2020-09-04 09:35:00,52.26,52.31,51.94,52.02,4910.0,51.7445,51.794,51.4277,51.5069,4910.0
2020-09-04 09:40:00,52.04,52.55,52.04,52.5,9385.0,51.5267,52.0317,51.5267,51.9822,9385.0
2020-09-04 09:45:00,52.49,52.53,52.28,52.41,5608.0,51.9722,52.0119,51.7643,51.893,5608.0
2020-09-04 09:50:00,52.48,52.6,52.46,52.57,7320.0,51.9623,52.0812,51.9425,52.0515,7320.0
2020-09-04 09:55:00,52.62,52.64,52.48,52.52,10562.0,52.101,52.1208,51.9623,52.002,10562.0
2020-09-04 10:00:00,52.54,52.67,52.34,52.34,19044.0,52.0218,52.1505,51.8237,51.8237,19044.0
2020-09-04 10:05:00,52.27,52.66,52.26,52.65,8440.0,51.7544,52.1406,51.7445,52.1307,8440.0
2020-09-04 10:10:00,52.62,52.69,52.37,52.44,12765.0,52.101,52.1703,51.8534,51.9227,12765.0
2020-09-04 10:15:00,52.45,52.5,52.11,52.11,3812.0,51.9326,51.9822,51.596,51.596,3812.0
2020-09-04 10:20:00,52.13,52.23,52.03,52.1,4814.0,51.6158,51.7148,51.5168,51.5861,4814.0
2020-09-04 10:25:00,52.13,52.23,51.94,51.97,4579.0,51.6158,51.7148,51.4277,51.4574,4579.0
2020-09-04 10:30:00,52.03,52.08,51.95,51.95,5000.0,51.5168,51.5663,51.4376,51.4376,5000.0
2020-09-04 10:35:00,51.98,52.0,51.68,51.98,6445.0,51.4673,51.4871,51.1702,51.4673,6445.0
2020-09-04 10:40:00,51.97,52.03,51.7,51.75,20129.0,51.4574,51.5168,51.19,51.2395,20129.0
2020-09-04 10:45:00,51.76,51.87,51.67,51.85,8137.0,51.2494,51.3584,51.1603,51.3386,8137.0
2020-09-04 10:50:00,51.67,51.79,51.66,51.73,4251.0,51.1603,51.2792,51.1504,51.2197,4251.0
2020-09-04 10:55:00,51.76,51.94,51.75,51.86,4846.0,51.2494,51.4277,51.2395,51.3485,4846.0
2020-09-04 11:00:00,51.83,51.86,51.79,51.82,1947.0,51.3188,51.3485,51.2792,51.3089,1947.0
2020-09-04 11:05:00,51.82,51.82,51.58,51.59,1775.0,51.3089,51.3089,51.0712,51.0811,1775.0
2020-09-04 11:10:00,51.59,51.62,51.49,51.59,3952.0,51.0811,51.1108,50.9821,51.0811,3952.0
2020-09-04 11:15:00,51.61,51.72,51.54,51.68,6179.0,51.1009,51.2098,51.0316,51.1702,6179.0
2020-09-04 11:20:00,51.66,51.74,51.5,51.5,2648.0,51.1504,51.2296,50.992,50.992,2648.0
2020-09-04 11:25:00,51.53,51.58,51.35,51.58,11953.0,51.0217,51.0712,50.8435,51.0712,11953.0
2020-09-04 11:30:00,51.6,51.87,51.6,51.8,3737.0,51.091,51.3584,51.091,51.2891,3737.0
2020-09-04 11:35:00,51.82,51.84,51.76,51.76,3737.0,51.3089,51.3287,51.2494,51.2494,3737.0
2020-09-04 11:40:00,51.76,51.84,51.66,51.68,3482.0,51.2494,51.3287,51.1504,51.1702,3482.0
2020-09-04 11:45:00,51.68,51.81,51.68,51.72,7781.0,51.1702,51.299,51.1702,51.2098,7781.0
2020-09-04 11:50:00,51.7,51.9,51.65,51.9,4552.0,51.19,51.3881,51.1405,51.3881,4552.0
2020-09-04 11:55:00,51.92,51.94,51.83,51.89,2353.0,51.4079,51.4277,51.3188,51.3782,2353.0
2020-09-04 12:00:00,51.9,52.06,51.88,51.99,3249.0,51.3881,51.5465,51.3683,51.4772,3249.0
2020-09-04 12:05:00,52.0,52.02,51.97,52.0,2275.0,51.4871,51.5069,51.4574,51.4871,2275.0
2020-09-04 12:10:00,51.99,52.11,51.99,52.09,3115.0,51.4772,51.596,51.4772,51.5762,3115.0
2020-09-04 12:15:00,52.13,52.14,52.05,52.1,5753.0,51.6158,51.6257,51.5366,51.5861,5753.0
2020-09-04 12:20:00,52.11,52.29,52.08,52.26,7319.0,51.596,51.7742,51.5663,51.7445,7319.0
2020-09-04 12:25:00,52.27,52.51,52.25,52.5,17900.0,51.7544,51.9921,51.7346,51.9822,17900.0
2020-09-04 12:30:00,52.52,52.52,52.38,52.41,6324.0,52.002,52.002,51.8633,51.893,6324.0
2020-09-04 12:35:00,52.41,52.46,52.37,52.43,6678.0,51.893,51.9425,51.8534,51.9128,6678.0
2020-09-04 12:40:00,52.45,52.55,52.44,52.49,10724.0,51.9326,52.0317,51.9227,51.9722,10724.0
2020-09-04 12:45:00,52.48,52.63,52.46,52.54,20525.0,51.9623,52.1109,51.9425,52.0218,20525.0
2020-09-04 12:50:00,52.53,52.59,52.47,52.53,14661.0,52.0119,52.0713,51.9524,52.0119,14661.0
2020-09-04 12:55:00,52.51,52.56,52.49,52.54,5938.0,51.9921,52.0416,51.9722,52.0218,5938.0
2020-09-04 13:00:00,52.54,52.54,52.36,52.37,11276.0,52.0218,52.0218,51.8435,51.8534,11276.0
2020-09-04 13:05:00,52.38,52.49,52.35,52.49,5551.0,51.8633,51.9722,51.8336,51.9722,5551.0
2020-09-04 13:10:00,52.5,52.53,52.46,52.49,4322.0,51.9822,52.0119,51.9425,51.9722,4322.0
2020-09-04 13:15:00,52.47,52.49,52.4,52.41,2909.0,51.9524,51.9722,51.8831,51.893,2909.0
2020-09-04 13:20:00,52.42,52.49,52.42,52.44,2312.0,51.9029,51.9722,51.9029,51.9227,2312.0
2020-09-04 13:25:00,52.43,52.47,52.35,52.35,2471.0,51.9128,51.9524,51.8336,51.8336,2471.0
2020-09-04 13:30:00,52.34,52.34,52.18,52.23,3426.0,51.8237,51.8237,51.6653,51.7148,3426.0
2020-09-04 13:35:00,52.24,52.26,52.13,52.2,4201.0,51.7247,51.7445,51.6158,51.6851,4201.0
2020-09-04 13:40:00,52.2,52.24,52.11,52.13,11387.0,51.6851,51.7247,51.596,51.6158,11387.0
2020-09-04 13:45:00,52.15,52.23,52.13,52.16,4858.0,51.6356,51.7148,51.6158,51.6455,4858.0
2020-09-04 13:50:00,52.09,52.19,52.08,52.19,2315.0,51.5762,51.6752,51.5663,51.6752,2315.0
2020-09-04 13:55:00,52.19,52.25,52.18,52.2,3335.0,51.6752,51.7346,51.6653,51.6851,3335.0
2020-09-04 14:00:00,52.25,52.34,52.24,52.24,4401.0,51.7346,51.8237,51.7247,51.7247,4401.0
2020-09-04 14:05:00,52.24,52.35,52.22,52.33,1574.0,51.7247,51.8336,51.7049,51.8138,1574.0
2020-09-04 14:10:00,52.29,52.29,52.2,52.2,1308.0,51.7742,51.7742,51.6851,51.6851,1308.0
2020-09-04 14:15:00,52.21,52.4,52.19,52.35,2413.0,51.695,51.8831,51.6752,51.8336,2413.0
2020-09-04 14:20:00,52.33,52.4,52.32,52.38,3345.0,51.8138,51.8831,51.8039,51.8633,3345.0
2020-09-04 14:25:00,52.38,52.5,52.38,52.48,1522.0,51.8633,51.9822,51.8633,51.9623,1522.0
2020-09-04 14:30:00,52.47,52.48,52.42,52.47,2983.0,51.9524,51.9623,51.9029,51.9524,2983.0
2020-09-04 14:35:00,52.49,52.66,52.49,52.63,6839.0,51.9722,52.1406,51.9722,52.1109,6839.0
2020-09-04 14:40:00,52.64,52.77,52.64,52.65,12726.0,52.1208,52.2495,52.1208,52.1307,12726.0
2020-09-04 14:45:00,52.66,52.84,52.66,52.72,7975.0,52.1406,52.3188,52.1406,52.2,7975.0
2020-09-04 14:50:00,52.75,52.75,52.62,52.63,6066.0,52.2297,52.2297,52.101,52.1109,6066.0
2020-09-04 14:55:00,52.63,52.81,52.63,52.79,6049.0,52.1109,52.2891,52.1109,52.2693,6049.0
2020-09-04 15:00:00,52.76,52.84,52.76,52.8,10723.0,52.2396,52.3188,52.2396,52.2792,10723.0
2020-09-04 15:05:00,52.78,52.83,52.76,52.8,8072.0,52.2594,52.3089,52.2396,52.2792,8072.0
2020-09-04 15:10:00,52.79,52.79,52.59,52.6,5148.0,52.2693,52.2693,52.0713,52.0812,5148.0
2020-09-04 15:15:00,52.6,52.72,52.6,52.66,8401.0,52.0812,52.2,52.0812,52.1406,8401.0
2020-09-04 15:20:00,52.65,52.7,52.63,52.68,11638.0,52.1307,52.1802,52.1109,52.1604,11638.0
2020-09-04 15:25:00,52.68,52.77,52.64,52.67,9735.0,52.1604,52.2495,52.1208,52.1505,9735.0
2020-09-04 15:30:00,52.65,52.65,52.44,52.46,10622.0,52.1307,52.1307,51.9227,51.9425,10622.0
2020-09-04 15:35:00,52.46,52.47,52.24,52.27,15389.0,51.9425,51.9524,51.7247,51.7544,15389.0
2020-09-04 15:40:00,52.29,52.32,52.15,52.15,20337.0,51.7742,51.8039,51.6356,51.6356,20337.0
2020-09-04 15:45:00,52.16,52.35,52.09,52.09,28271.0,51.6455,51.8336,51.5762,51.5762,28271.0
2020-09-04 15:50:00,52.07,52.17,51.94,51.96,53702.0,51.5564,51.6554,51.4277,51.4475,53702.0
2020-09-04 15:55:00,51.97,52.1,51.97,51.97,80591.0,51.4574,51.5861,51.4574,51.4574,80591.0
2020-09-08 09:30:00,51.27,51.29,50.94,51.22,20124.0,50.7643,50.7841,50.4375,50.7148,20124.0
2020-09-08 09:35:00,51.25,51.31,50.9,51.01,5014.0,50.7445,50.8039,50.3979,50.5068,5014.0
2020-09-08 09:40:00,50.94,50.97,50.64,50.65,13667.0,50.4375,50.4672,50.1405,50.1504,13667.0
2020-09-08 09:45:00,50.62,50.83,50.57,50.71,53472.0,50.1207,50.3286,50.0712,50.2098,53472.0
2020-09-08 09:50:00,50.71,50.89,50.71,50.89,3948.0,50.2098,50.388,50.2098,50.388,3948.0
2020-09-08 09:55:00,50.91,51.3,50.91,51.28,4192.0,50.4078,50.794,50.4078,50.7742,4192.0
2020-09-08 10:00:00,51.28,51.38,50.96,50.97,6239.0,50.7742,50.8732,50.4573,50.4672,6239.0
2020-09-08 10:05:00,50.91,50.96,50.79,50.88,10532.0,50.4078,50.4573,50.289,50.3781,10532.0
2020-09-08 10:10:00,50.86,50.98,50.75,50.96,15288.0,50.3583,50.4771,50.2494,50.4573,15288.0
2020-09-08 10:15:00,50.91,50.92,50.67,50.67,5728.0,50.4078,50.4177,50.1702,50.1702,5728.0
2020-09-08 10:20:00,50.71,50.9,50.54,50.84,6703.0,50.2098,50.3979,50.0415,50.3385,6703.0
2020-09-08 10:25:00,50.81,50.93,50.74,50.83,5952.0,50.3088,50.4276,50.2395,50.3286,5952.0
2020-09-08 10:30:00,50.86,50.94,50.84,50.94,4085.0,50.3583,50.4375,50.3385,50.4375,4085.0
2020-09-08 10:35:00,50.95,51.16,50.95,51.13,3445.0,50.4474,50.6554,50.4474,50.6257,3445.0
2020-09-08 10:40:00,51.11,51.11,50.82,50.85,9190.0,50.6059,50.6059,50.3187,50.3484,9190.0
2020-09-08 10:45:00,50.85,50.89,50.59,50.59,7194.0,50.3484,50.388,50.091,50.091,7194.0
2020-09-08 10:50:00,50.57,50.65,50.53,50.6,5860.0,50.0712,50.1504,50.0316,50.1009,5860.0
2020-09-08 10:55:00,50.65,50.75,50.59,50.7,2876.0,50.1504,50.2494,50.091,50.1999,2876.0
2020-09-08 11:00:00,50.66,50.95,50.63,50.91,3706.0,50.1603,50.4474,50.1306,50.4078,3706.0
2020-09-08 11:05:00,50.95,50.96,50.84,50.96,2200.0,50.4474,50.4573,50.3385,50.4573,2200.0
2020-09-08 11:10:00,51.02,51.03,50.99,50.99,2236.0,50.5167,50.5267,50.487,50.487,2236.0
2020-09-08 11:15:00,51.02,51.08,50.97,51.05,2109.0,50.5167,50.5762,50.4672,50.5465,2109.0
2020-09-08 11:20:00,51.05,51.08,50.95,50.97,3453.0,50.5465,50.5762,50.4474,50.4672,3453.0
2020-09-08 11:25:00,50.98,50.98,50.77,50.84,3555.0,50.4771,50.4771,50.2692,50.3385,3555.0
2020-09-08 11:30:00,50.8,50.8,50.67,50.74,7526.0,50.2989,50.2989,50.1702,50.2395,7526.0
2020-09-08 11:35:00,50.76,50.79,50.69,50.7,5225.0,50.2593,50.289,50.19,50.1999,5225.0
2020-09-08 11:40:00,50.68,50.7,50.54,50.66,3802.0,50.1801,50.1999,50.0415,50.1603,3802.0
2020-09-08 11:45:00,50.67,50.68,50.63,50.65,3016.0,50.1702,50.1801,50.1306,50.1504,3016.0
2020-09-08 11:50:00,50.64,50.64,50.56,50.59,3707.0,50.1405,50.1405,50.0613,50.091,3707.0
2020-09-08 11:55:00,50.59,50.73,50.58,50.7,10780.0,50.091,50.2296,50.0811,50.1999,10780.0
2020-09-08 12:00:00,50.7,50.81,50.69,50.77,4610.0,50.1999,50.3088,50.19,50.2692,4610.0
2020-09-08 12:05:00,50.77,50.82,50.7,50.82,4560.0,50.2692,50.3187,50.1999,50.3187,4560.0
2020-09-08 12:10:00,50.83,50.91,50.83,50.91,7612.0,50.3286,50.4078,50.3286,50.4078,7612.0
2020-09-08 12:15:00,50.88,50.97,50.85,50.97,6847.0,50.3781,50.4672,50.3484,50.4672,6847.0
2020-09-08 12:20:00,50.96,51.13,50.96,51.12,2794.0,50.4573,50.6257,50.4573,50.6158,2794.0
2020-09-08 12:25:00,51.13,51.2,51.13,51.14,7848.0,50.6257,50.695,50.6257,50.6356,7848.0
2020-09-08 12:30:00,51.15,51.22,51.12,51.22,14521.0,50.6455,50.7148,50.6158,50.7148,14521.0
2020-09-08 12:35:00,51.22,51.25,51.17,51.2,5007.0,50.7148,50.7445,50.6653,50.695,5007.0
2020-09-08 12:40:00,51.21,51.33,51.19,51.31,4424.0,50.7049,50.8237,50.6851,50.8039,4424.0
2020-09-08 12:45:00,51.38,51.52,51.38,51.49,9733.0,50.8732,51.0118,50.8732,50.9821,9733.0
2020-09-08 12:50:00,51.46,51.63,51.46,51.62,8970.0,50.9524,51.1207,50.9524,51.1108,8970.0
2020-09-08 12:55:00,51.61,51.67,51.58,51.66,6034.0,51.1009,51.1603,51.0712,51.1504,6034.0
2020-09-08 13:00:00,51.66,51.73,51.64,51.73,10479.0,51.1504,51.2197,51.1306,51.2197,10479.0
2020-09-08 13:05:00,51.73,51.81,51.68,51.78,8743.0,51.2197,51.299,51.1702,51.2693,8743.0
2020-09-08 13:10:00,51.77,51.88,51.76,51.86,17914.0,51.2594,51.3683,51.2494,51.3485,17914.0
2020-09-08 13:15:00,51.87,52.02,51.87,51.97,19291.0,51.3584,51.5069,51.3584,51.4574,19291.0
2020-09-08 13:20:00,51.97,52.06,51.86,51.87,14873.0,51.4574,51.5465,51.3485,51.3584,14873.0
2020-09-08 13:25:00,51.88,51.93,51.86,51.9,6500.0,51.3683,51.4178,51.3485,51.3881,6500.0
2020-09-08 13:30:00,51.9,51.9,51.77,51.84,7998.0,51.3881,51.3881,51.2594,51.3287,7998.0
2020-09-08 13:35:00,51.84,51.99,51.81,51.99,6612.0,51.3287,51.4772,51.299,51.4772,6612.0
2020-09-08 13:40:00,51.95,52.0,51.94,51.96,8222.0,51.4376,51.4871,51.4277,51.4475,8222.0
2020-09-08 13:45:00,51.96,51.97,51.91,51.95,8351.0,51.4475,51.4574,51.398,51.4376,8351.0
2020-09-08 13:50:00,51.95,51.95,51.89,51.9,4148.0,51.4376,51.4376,51.3782,51.3881,4148.0
2020-09-08 13:55:00,51.92,51.94,51.86,51.89,6458.0,51.4079,51.4277,51.3485,51.3782,6458.0
2020-09-08 14:00:00,51.92,51.96,51.81,51.84,5003.0,51.4079,51.4475,51.299,51.3287,5003.0
2020-09-08 14:05:00,51.85,51.85,51.77,51.78,6894.0,51.3386,51.3386,51.2594,51.2693,6894.0
2020-09-08 14:10:00,51.79,51.79,51.68,51.72,8877.0,51.2792,51.2792,51.1702,51.2098,8877.0
2020-09-08 14:15:00,51.75,51.76,51.66,51.72,11503.0,51.2395,51.2494,51.1504,51.2098,11503.0
2020-09-08 14:20:00,51.72,51.73,51.58,51.62,15206.0,51.2098,51.2197,51.0712,51.1108,15206.0
2020-09-08 14:25:00,51.61,51.62,51.55,51.55,3102.0,51.1009,51.1108,51.0415,51.0415,3102.0
2020-09-08 14:30:00,51.54,51.54,51.44,51.51,7459.0,51.0316,51.0316,50.9326,51.0019,7459.0
2020-09-08 14:35:00,51.52,51.55,51.46,51.48,9135.0,51.0118,51.0415,50.9524,50.9722,9135.0
2020-09-08 14:40:00,51.51,51.51,51.36,51.36,5982.0,51.0019,51.0019,50.8534,50.8534,5982.0
2020-09-08 14:45:00,51.38,51.47,51.37,51.47,8117.0,50.8732,50.9623,50.8633,50.9623,8117.0
2020-09-08 14:50:00,51.46,51.48,51.33,51.4,11221.0,50.9524,50.9722,50.8237,50.893,11221.0
2020-09-08 14:55:00,51.34,51.61,51.34,51.55,9866.0,50.8336,51.1009,50.8336,51.0415,9866.0
2020-09-08 15:00:00,51.56,51.56,51.27,51.27,8836.0,51.0514,51.0514,50.7643,50.7643,8836.0
2020-09-08 15:05:00,51.28,51.33,51.22,51.3,6182.0,50.7742,50.8237,50.7148,50.794,6182.0
2020-09-08 15:10:00,51.3,51.5,51.29,51.45,9237.0,50.794,50.992,50.7841,50.9425,9237.0
2020-09-08 15:15:00,51.45,51.55,51.41,51.48,8608.0,50.9425,51.0415,50.9029,50.9722,8608.0
2020-09-08 15:20:00,51.48,51.56,51.46,51.49,6951.0,50.9722,51.0514,50.9524,50.9821,6951.0
2020-09-08 15:25:00,51.51,51.6,51.46,51.6,7888.0,51.0019,51.091,50.9524,51.091,7888.0
2020-09-08 15:30:00,51.62,51.71,51.48,51.49,15257.0,51.1108,51.1999,50.9722,50.9821,15257.0
2020-09-08 15:35:00,51.5,51.71,51.5,51.63,19034.0,50.992,51.1999,50.992,51.1207,19034.0
2020-09-08 15:40:00,51.64,51.76,51.61,51.73,24179.0,51.1306,51.2494,51.1009,51.2197,24179.0
2020-09-08 15:45:00,51.72,51.73,51.56,51.65,26443.0,51.2098,51.2197,51.0514,51.1405,26443.0
2020-09-08 15:50:00,51.63,51.63,51.35,51.44,36637.0,51.1207,51.1207,50.8435,50.9326,36637.0
2020-09-08 15:55:00,51.47,51.47,51.34,51.37,64529.0,50.9623,50.9623,50.8336,50.8633,64529.0
2020-09-09 09:30:00,52.03,52.05,51.76,51.91,20415.0,51.5168,51.5366,51.2494,51.398,20415.0
2020-09-09 09:35:00,51.91,52.13,51.9,51.98,3831.0,51.398,51.6158,51.3881,51.4673,3831.0
2020-09-09 09:40:00,51.93,52.11,51.92,51.96,5106.0,51.4178,51.596,51.4079,51.4475,5106.0
2020-09-09 09:45:00,51.95,52.02,51.82,51.95,6475.0,51.4376,51.5069,51.3089,51.4376,6475.0
2020-09-09 09:50:00,51.96,52.3,51.96,52.3,2499.0,51.4475,51.7841,51.4475,51.7841,2499.0
2020-09-09 09:55:00,52.19,52.35,52.17,52.34,3979.0,51.6752,51.8336,51.6554,51.8237,3979.0
2020-09-09 10:00:00,52.41,52.62,52.35,52.62,3617.0,51.893,52.101,51.8336,52.101,3617.0
2020-09-09 10:05:00,52.63,52.7,52.58,52.59,6116.0,52.1109,52.1802,52.0614,52.0713,6116.0
2020-09-09 10:10:00,52.6,52.81,52.6,52.81,6379.0,52.0812,52.2891,52.0812,52.2891,6379.0
2020-09-09 10:15:00,52.78,52.94,52.78,52.94,4841.0,52.2594,52.4178,52.2594,52.4178,4841.0
2020-09-09 10:20:00,52.94,52.94,52.48,52.56,43669.0,52.4178,52.4178,51.9623,52.0416,43669.0
2020-09-09 10:25:00,52.57,52.65,52.52,52.58,9477.0,52.0515,52.1307,52.002,52.0614,9477.0
2020-09-09 10:30:00,52.59,52.74,52.59,52.7,6207.0,52.0713,52.2198,52.0713,52.1802,6207.0
2020-09-09 10:35:00,52.7,52.79,52.65,52.68,10834.0,52.1802,52.2693,52.1307,52.1604,10834.0
2020-09-09 10:40:00,52.68,52.8,52.63,52.66,6360.0,52.1604,52.2792,52.1109,52.1406,6360.0
2020-09-09 10:45:00,52.66,52.71,52.55,52.63,12991.0,52.1406,52.1901,52.0317,52.1109,12991.0
2020-09-09 10:50:00,52.63,52.65,52.48,52.48,5633.0,52.1109,52.1307,51.9623,51.9623,5633.0
2020-09-09 10:55:00,52.46,52.56,52.44,52.55,7759.0,51.9425,52.0416,51.9227,52.0317,7759.0
2020-09-09 11:00:00,52.59,52.82,52.59,52.82,7373.0,52.0713,52.299,52.0713,52.299,7373.0
2020-09-09 11:05:00,52.8,52.87,52.76,52.76,5073.0,52.2792,52.3485,52.2396,52.2396,5073.0
2020-09-09 11:10:00,52.78,52.79,52.71,52.71,3661.0,52.2594,52.2693,52.1901,52.1901,3661.0
2020-09-09 11:15:00,52.73,52.76,52.6,52.64,4019.0,52.2099,52.2396,52.0812,52.1208,4019.0
2020-09-09 11:20:00,52.66,52.78,52.66,52.73,4671.0,52.1406,52.2594,52.1406,52.2099,4671.0
2020-09-09 11:25:00,52.7,52.79,52.7,52.75,3626.0,52.1802,52.2693,52.1802,52.2297,3626.0
2020-09-09 11:30:00,52.74,52.76,52.65,52.65,4416.0,52.2198,52.2396,52.1307,52.1307,4416.0
2020-09-09 11:35:00,52.65,52.73,52.62,52.73,5388.0,52.1307,52.2099,52.101,52.2099,5388.0
2020-09-09 11:40:00,52.74,52.75,52.61,52.62,15256.0,52.2198,52.2297,52.0911,52.101,15256.0
2020-09-09 11:45:00,52.65,52.74,52.64,52.68,8968.0,52.1307,52.2198,52.1208,52.1604,8968.0
2020-09-09 11:50:00,52.66,52.74,52.66,52.67,3324.0,52.1406,52.2198,52.1406,52.1505,3324.0
2020-09-09 11:55:00,52.68,52.68,52.6,52.6,3191.0,52.1604,52.1604,52.0812,52.0812,3191.0
2020-09-09 12:00:00,52.62,52.67,52.62,52.67,3100.0,52.101,52.1505,52.101,52.1505,3100.0
2020-09-09 12:05:00,52.67,52.73,52.65,52.7,3775.0,52.1505,52.2099,52.1307,52.1802,3775.0
2020-09-09 12:10:00,52.7,52.7,52.65,52.69,10821.0,52.1802,52.1802,52.1307,52.1703,10821.0
2020-09-09 12:15:00,52.7,52.7,52.65,52.68,4643.0,52.1802,52.1802,52.1307,52.1604,4643.0
2020-09-09 12:20:00,52.65,52.67,52.63,52.66,13886.0,52.1307,52.1505,52.1109,52.1406,13886.0
2020-09-09 12:25:00,52.66,52.7,52.61,52.62,3208.0,52.1406,52.1802,52.0911,52.101,3208.0
2020-09-09 12:30:00,52.64,52.67,52.62,52.66,3600.0,52.1208,52.1505,52.101,52.1406,3600.0
2020-09-09 12:35:00,52.67,52.67,52.64,52.64,2200.0,52.1505,52.1505,52.1208,52.1208,2200.0
2020-09-09 12:40:00,52.65,52.65,52.6,52.62,2700.0,52.1307,52.1307,52.0812,52.101,2700.0
2020-09-09 12:45:00,52.65,52.65,52.54,52.55,4248.0,52.1307,52.1307,52.0218,52.0317,4248.0
2020-09-09 12:50:00,52.55,52.56,52.51,52.51,2160.0,52.0317,52.0416,51.9921,51.9921,2160.0
2020-09-09 12:55:00,52.52,52.52,52.47,52.51,2304.0,52.002,52.002,51.9524,51.9921,2304.0
2020-09-09 13:00:00,52.53,52.63,52.51,52.61,3731.0,52.0119,52.1109,51.9921,52.0911,3731.0
2020-09-09 13:05:00,52.6,52.72,52.6,52.72,4218.0,52.0812,52.2,52.0812,52.2,4218.0
2020-09-09 13:10:00,52.73,52.76,52.64,52.64,4849.0,52.2099,52.2396,52.1208,52.1208,4849.0
2020-09-09 13:15:00,52.64,52.68,52.62,52.63,6560.0,52.1208,52.1604,52.101,52.1109,6560.0
2020-09-09 13:20:00,52.62,52.68,52.61,52.62,5939.0,52.101,52.1604,52.0911,52.101,5939.0
2020-09-09 13:25:00,52.62,52.64,52.54,52.59,4470.0,52.101,52.1208,52.0218,52.0713,4470.0
2020-09-09 13:30:00,52.6,52.72,52.58,52.71,4940.0,52.0812,52.2,52.0614,52.1901,4940.0
2020-09-09 13:35:00,52.71,52.74,52.71,52.72,4503.0,52.1901,52.2198,52.1901,52.2,4503.0
2020-09-09 13:40:00,52.72,52.72,52.64,52.68,5289.0,52.2,52.2,52.1208,52.1604,5289.0
2020-09-09 13:45:00,52.66,52.66,52.58,52.64,3751.0,52.1406,52.1406,52.0614,52.1208,3751.0
2020-09-09 13:50:00,52.64,52.67,52.6,52.62,2863.0,52.1208,52.1505,52.0812,52.101,2863.0
2020-09-09 13:55:00,52.62,52.67,52.59,52.67,5293.0,52.101,52.1505,52.0713,52.1505,5293.0
2020-09-09 14:00:00,52.7,52.7,52.66,52.66,5098.0,52.1802,52.1802,52.1406,52.1406,5098.0
2020-09-09 14:05:00,52.66,52.68,52.61,52.68,4033.0,52.1406,52.1604,52.0911,52.1604,4033.0
2020-09-09 14:10:00,52.68,52.68,52.63,52.64,1205.0,52.1604,52.1604,52.1109,52.1208,1205.0
2020-09-09 14:15:00,52.65,52.65,52.55,52.57,2561.0,52.1307,52.1307,52.0317,52.0515,2561.0
2020-09-09 14:20:00,52.58,52.6,52.57,52.6,2401.0,52.0614,52.0812,52.0515,52.0812,2401.0
2020-09-09 14:25:00,52.61,52.61,52.54,52.57,6531.0,52.0911,52.0911,52.0218,52.0515,6531.0
2020-09-09 14:30:00,52.62,52.73,52.6,52.72,3712.0,52.101,52.2099,52.0812,52.2,3712.0
2020-09-09 14:35:00,52.71,52.73,52.68,52.68,2039.0,52.1901,52.2099,52.1604,52.1604,2039.0
2020-09-09 14:40:00,52.68,52.69,52.64,52.64,3927.0,52.1604,52.1703,52.1208,52.1208,3927.0
2020-09-09 14:45:00,52.66,52.69,52.64,52.67,4295.0,52.1406,52.1703,52.1208,52.1505,4295.0
2020-09-09 14:50:00,52.69,52.71,52.65,52.67,4601.0,52.1703,52.1901,52.1307,52.1505,4601.0
2020-09-09 14:55:00,52.67,52.69,52.62,52.62,11631.0,52.1505,52.1703,52.101,52.101,11631.0
2020-09-09 15:00:00,52.64,52.69,52.6,52.67,9199.0,52.1208,52.1703,52.0812,52.1505,9199.0
2020-09-09 15:05:00,52.66,52.67,52.64,52.66,5881.0,52.1406,52.1505,52.1208,52.1406,5881.0
2020-09-09 15:10:00,52.65,52.69,52.62,52.62,6457.0,52.1307,52.1703,52.101,52.101,6457.0
2020-09-09 15:15:00,52.64,52.73,52.63,52.73,7038.0,52.1208,52.2099,52.1109,52.2099,7038.0
2020-09-09 15:20:00,52.72,52.78,52.7,52.72,11029.0,52.2,52.2594,52.1802,52.2,11029.0
2020-09-09 15:25:00,52.7,52.7,52.59,52.63,12072.0,52.1802,52.1802,52.0713,52.1109,12072.0
2020-09-09 15:30:00,52.61,52.63,52.53,52.54,8001.0,52.0911,52.1109,52.0119,52.0218,8001.0
2020-09-09 15:35:00,52.53,52.59,52.49,52.52,13032.0,52.0119,52.0713,51.9722,52.002,13032.0
2020-09-09 15:40:00,52.53,52.53,52.49,52.5,10788.0,52.0119,52.0119,51.9722,51.9822,10788.0
2020-09-09 15:45:00,52.48,52.49,52.32,52.35,18716.0,51.9623,51.9722,51.8039,51.8336,18716.0
2020-09-09 15:50:00,52.37,52.44,52.33,52.41,41765.0,51.8534,51.9227,51.8138,51.893,41765.0
2020-09-09 15:55:00,52.42,52.42,52.2,52.24,74410.0,51.9029,51.9029,51.6851,51.7247,74410.0
2020-09-10 09:30:00,52.49,52.52,52.43,52.43,6339.0,51.9722,52.002,51.9128,51.9128,6339.0
2020-09-10 09:35:00,52.38,52.38,52.14,52.27,3709.0,51.8633,51.8633,51.6257,51.7544,3709.0
2020-09-10 09:40:00,52.33,52.34,52.21,52.22,2701.0,51.8138,51.8237,51.695,51.7049,2701.0
2020-09-10 09:45:00,52.18,52.23,52.1,52.13,4474.0,51.6653,51.7148,51.5861,51.6158,4474.0
2020-09-10 09:50:00,52.14,52.2,52.08,52.2,2280.0,51.6257,51.6851,51.5663,51.6851,2280.0
2020-09-10 09:55:00,52.27,52.39,52.22,52.22,4607.0,51.7544,51.8732,51.7049,51.7049,4607.0
2020-09-10 10:00:00,52.24,52.38,52.24,52.37,1887.0,51.7247,51.8633,51.7247,51.8534,1887.0
2020-09-10 10:05:00,52.37,52.39,52.29,52.29,2751.0,51.8534,51.8732,51.7742,51.7742,2751.0
2020-09-10 10:10:00,52.27,52.29,52.18,52.22,3194.0,51.7544,51.7742,51.6653,51.7049,3194.0
2020-09-10 10:15:00,52.24,52.28,52.21,52.23,1981.0,51.7247,51.7643,51.695,51.7148,1981.0
2020-09-10 10:20:00,52.23,52.25,52.0,52.02,2866.0,51.7148,51.7346,51.4871,51.5069,2866.0
2020-09-10 10:25:00,51.93,51.97,51.86,51.87,1880.0,51.4178,51.4574,51.3485,51.3584,1880.0
2020-09-10 10:30:00,51.86,51.98,51.85,51.88,3296.0,51.3485,51.4673,51.3386,51.3683,3296.0
2020-09-10 10:35:00,51.86,51.95,51.86,51.89,2348.0,51.3485,51.4376,51.3485,51.3782,2348.0
2020-09-10 10:40:00,51.86,51.94,51.83,51.83,2342.0,51.3485,51.4277,51.3188,51.3188,2342.0
2020-09-10 10:45:00,51.81,51.81,51.55,51.67,5080.0,51.299,51.299,51.0415,51.1603,5080.0
2020-09-10 10:50:00,51.65,51.82,51.65,51.82,1955.0,51.1405,51.3089,51.1405,51.3089,1955.0
2020-09-10 10:55:00,51.81,51.83,51.59,51.63,5136.0,51.299,51.3188,51.0811,51.1207,5136.0
2020-09-10 11:00:00,51.61,51.79,51.56,51.76,2300.0,51.1009,51.2792,51.0514,51.2494,2300.0
2020-09-10 11:05:00,51.81,51.93,51.81,51.83,4596.0,51.299,51.4178,51.299,51.3188,4596.0
2020-09-10 11:10:00,51.81,51.91,51.77,51.87,4022.0,51.299,51.398,51.2594,51.3584,4022.0
2020-09-10 11:15:00,51.81,51.81,51.61,51.75,3114.0,51.299,51.299,51.1009,51.2395,3114.0
2020-09-10 11:20:00,51.78,51.8,51.76,51.76,3292.0,51.2693,51.2891,51.2494,51.2494,3292.0
2020-09-10 11:25:00,51.78,51.84,51.76,51.84,4200.0,51.2693,51.3287,51.2494,51.3287,4200.0
2020-09-10 11:30:00,51.79,51.82,51.76,51.76,3598.0,51.2792,51.3089,51.2494,51.2494,3598.0
2020-09-10 11:35:00,51.77,51.77,51.67,51.67,2800.0,51.2594,51.2594,51.1603,51.1603,2800.0
2020-09-10 11:40:00,51.69,51.74,51.68,51.69,2700.0,51.1801,51.2296,51.1702,51.1801,2700.0
2020-09-10 11:45:00,51.63,51.64,51.51,51.62,3914.0,51.1207,51.1306,51.0019,51.1108,3914.0
2020-09-10 11:50:00,51.69,51.71,51.64,51.64,3301.0,51.1801,51.1999,51.1306,51.1306,3301.0
2020-09-10 11:55:00,51.57,51.61,51.52,51.56,2770.0,51.0613,51.1009,51.0118,51.0514,2770.0
2020-09-10 12:00:00,51.51,51.6,51.43,51.47,11051.0,51.0019,51.091,50.9227,50.9623,11051.0
2020-09-10 12:05:00,51.5,51.56,51.48,51.49,2016.0,50.992,51.0514,50.9722,50.9821,2016.0
2020-09-10 12:10:00,51.49,51.51,51.45,51.47,2402.0,50.9821,51.0019,50.9425,50.9623,2402.0
2020-09-10 12:15:00,51.45,51.5,51.42,51.42,1921.0,50.9425,50.992,50.9128,50.9128,1921.0
2020-09-10 12:20:00,51.4,51.4,51.32,51.37,2190.0,50.893,50.893,50.8138,50.8633,2190.0
2020-09-10 12:25:00,51.35,51.42,51.35,51.4,4334.0,50.8435,50.9128,50.8435,50.893,4334.0
2020-09-10 12:30:00,51.41,51.5,51.38,51.48,6525.0,50.9029,50.992,50.8732,50.9722,6525.0
2020-09-10 12:35:00,51.45,51.46,51.34,51.37,5687.0,50.9425,50.9524,50.8336,50.8633,5687.0
2020-09-10 12:40:00,51.35,51.35,51.18,51.21,27735.0,50.8435,50.8435,50.6752,50.7049,27735.0
2020-09-10 12:45:00,51.21,51.29,51.1,51.29,10925.0,50.7049,50.7841,50.596,50.7841,10925.0
2020-09-10 12:50:00,51.29,51.3,51.23,51.25,19669.0,50.7841,50.794,50.7247,50.7445,19669.0
2020-09-10 12:55:00,51.24,51.26,51.22,51.22,15555.0,50.7346,50.7544,50.7148,50.7148,15555.0
2020-09-10 13:00:00,51.23,51.43,51.2,51.4,6788.0,50.7247,50.9227,50.695,50.893,6788.0
2020-09-10 13:05:00,51.44,51.56,51.39,51.55,4574.0,50.9326,51.0514,50.8831,51.0415,4574.0
2020-09-10 13:10:00,51.56,51.57,51.52,51.56,7445.0,51.0514,51.0613,51.0118,51.0514,7445.0
2020-09-10 13:15:00,51.56,51.56,51.5,51.56,4005.0,51.0514,51.0514,50.992,51.0514,4005.0
2020-09-10 13:20:00,51.57,51.58,51.53,51.55,3788.0,51.0613,51.0712,51.0217,51.0415,3788.0
2020-09-10 13:25:00,51.54,51.55,51.46,51.5,1800.0,51.0316,51.0415,50.9524,50.992,1800.0
2020-09-10 13:30:00,51.5,51.59,51.5,51.55,5010.0,50.992,51.0811,50.992,51.0415,5010.0
2020-09-10 13:35:00,51.54,51.55,51.43,51.46,3482.0,51.0316,51.0415,50.9227,50.9524,3482.0
2020-09-10 13:40:00,51.45,51.45,51.38,51.39,3192.0,50.9425,50.9425,50.8732,50.8831,3192.0
2020-09-10 13:45:00,51.4,51.5,51.39,51.47,2653.0,50.893,50.992,50.8831,50.9623,2653.0
2020-09-10 13:50:00,51.46,51.48,51.4,51.4,1601.0,50.9524,50.9722,50.893,50.893,1601.0
2020-09-10 13:55:00,51.43,51.49,51.42,51.44,2947.0,50.9227,50.9821,50.9128,50.9326,2947.0
2020-09-10 14:00:00,51.45,51.52,51.44,51.51,5803.0,50.9425,51.0118,50.9326,51.0019,5803.0
2020-09-10 14:05:00,51.5,51.5,51.4,51.4,6523.0,50.992,50.992,50.893,50.893,6523.0
2020-09-10 14:10:00,51.4,51.41,51.34,51.4,9201.0,50.893,50.9029,50.8336,50.893,9201.0
2020-09-10 14:15:00,51.38,51.38,51.22,51.26,5970.0,50.8732,50.8732,50.7148,50.7544,5970.0
2020-09-10 14:20:00,51.28,51.3,51.14,51.16,7963.0,50.7742,50.794,50.6356,50.6554,7963.0
2020-09-10 14:25:00,51.16,51.25,50.97,50.99,9341.0,50.6554,50.7445,50.4672,50.487,9341.0
2020-09-10 14:30:00,50.97,51.16,50.85,51.16,11630.0,50.4672,50.6554,50.3484,50.6554,11630.0
2020-09-10 14:35:00,51.14,51.21,51.11,51.21,5542.0,50.6356,50.7049,50.6059,50.7049,5542.0
2020-09-10 14:40:00,51.21,51.22,51.11,51.11,5373.0,50.7049,50.7148,50.6059,50.6059,5373.0
2020-09-10 14:45:00,51.13,51.46,51.13,51.46,4556.0,50.6257,50.9524,50.6257,50.9524,4556.0
2020-09-10 14:50:00,51.41,51.47,51.34,51.34,3456.0,50.9029,50.9623,50.8336,50.8336,3456.0
2020-09-10 14:55:00,51.39,51.41,51.35,51.41,6054.0,50.8831,50.9029,50.8435,50.9029,6054.0
2020-09-10 15:00:00,51.4,51.45,51.34,51.34,5293.0,50.893,50.9425,50.8336,50.8336,5293.0
2020-09-10 15:05:00,51.32,51.4,51.28,51.28,3022.0,50.8138,50.893,50.7742,50.7742,3022.0
2020-09-10 15:10:00,51.22,51.32,51.18,51.28,5290.0,50.7148,50.8138,50.6752,50.7742,5290.0
2020-09-10 15:15:00,51.27,51.3,51.12,51.17,8336.0,50.7643,50.794,50.6158,50.6653,8336.0
2020-09-10 15:20:00,51.15,51.27,51.13,51.2,5855.0,50.6455,50.7643,50.6257,50.695,5855.0
2020-09-10 15:25:00,51.2,51.36,51.18,51.34,7059.0,50.695,50.8534,50.6752,50.8336,7059.0
2020-09-10 15:30:00,51.33,51.38,51.24,51.26,24904.0,50.8237,50.8732,50.7346,50.7544,24904.0
2020-09-10 15:35:00,51.24,51.3,51.22,51.28,23573.0,50.7346,50.794,50.7148,50.7742,23573.0
2020-09-10 15:40:00,51.27,51.42,51.27,51.36,20990.0,50.7643,50.9128,50.7643,50.8534,20990.0
2020-09-10 15:45:00,51.34,51.36,51.12,51.18,20081.0,50.8336,50.8534,50.6158,50.6752,20081.0
2020-09-10 15:50:00,51.14,51.35,51.11,51.33,24577.0,50.6356,50.8435,50.6059,50.8237,24577.0
2020-09-10 15:55:00,51.32,51.45,51.11,51.16,56663.0,50.8138,50.9425,50.6059,50.6554,56663.0
2020-09-11 09:30:00,51.58,51.58,51.27,51.35,5461.0,51.0712,51.0712,50.7643,50.8435,5461.0
2020-09-11 09:35:00,51.47,51.65,51.4,51.65,4124.0,50.9623,51.1405,50.893,51.1405,4124.0
2020-09-11 09:40:00,51.57,51.57,51.31,51.49,4425.0,51.0613,51.0613,50.8039,50.9821,4425.0
2020-09-11 09:45:00,51.5,51.6,51.49,51.6,5765.0,50.992,51.091,50.9821,51.091,5765.0
2020-09-11 09:50:00,51.62,51.77,51.55,51.56,5716.0,51.1108,51.2594,51.0415,51.0514,5716.0
2020-09-11 09:55:00,51.53,51.53,51.28,51.36,2507.0,51.0217,51.0217,50.7742,50.8534,2507.0
2020-09-11 10:00:00,51.4,51.66,51.36,51.66,2012.0,50.893,51.1504,50.8534,51.1504,2012.0
2020-09-11 10:05:00,51.65,51.69,51.57,51.58,4531.0,51.1405,51.1801,51.0613,51.0712,4531.0
2020-09-11 10:10:00,51.64,51.67,51.53,51.66,5473.0,51.1306,51.1603,51.0217,51.1504,5473.0
2020-09-11 10:15:00,51.7,51.8,51.66,51.77,3438.0,51.19,51.2891,51.1504,51.2594,3438.0
2020-09-11 10:20:00,51.77,51.8,51.73,51.78,7830.0,51.2594,51.2891,51.2197,51.2693,7830.0
2020-09-11 10:25:00,51.82,51.86,51.69,51.75,4540.0,51.3089,51.3485,51.1801,51.2395,4540.0
2020-09-11 10:30:00,51.81,51.82,51.6,51.65,5831.0,51.299,51.3089,51.091,51.1405,5831.0
2020-09-11 10:35:00,51.68,51.84,51.68,51.84,3952.0,51.1702,51.3287,51.1702,51.3287,3952.0
2020-09-11 10:40:00,51.8,51.97,51.8,51.94,1941.0,51.2891,51.4574,51.2891,51.4277,1941.0
2020-09-11 10:45:00,51.94,51.99,51.89,51.93,3061.0,51.4277,51.4772,51.3782,51.4178,3061.0
2020-09-11 10:50:00,51.92,51.94,51.87,51.93,5604.0,51.4079,51.4277,51.3584,51.4178,5604.0
2020-09-11 10:55:00,51.93,51.97,51.88,51.89,4135.0,51.4178,51.4574,51.3683,51.3782,4135.0
2020-09-11 11:00:00,51.92,52.1,51.9,52.1,1867.0,51.4079,51.5861,51.3881,51.5861,1867.0
2020-09-11 11:05:00,52.1,52.17,52.08,52.17,3777.0,51.5861,51.6554,51.5663,51.6554,3777.0
2020-09-11 11:10:00,52.17,52.18,52.09,52.11,2700.0,51.6554,51.6653,51.5762,51.596,2700.0
2020-09-11 11:15:00,52.11,52.25,52.1,52.23,2970.0,51.596,51.7346,51.5861,51.7148,2970.0
2020-09-11 11:20:00,52.22,52.22,52.08,52.09,2754.0,51.7049,51.7049,51.5663,51.5762,2754.0
2020-09-11 11:25:00,52.1,52.19,52.1,52.17,2825.0,51.5861,51.6752,51.5861,51.6554,2825.0
2020-09-11 11:30:00,52.17,52.17,52.06,52.11,3090.0,51.6554,51.6554,51.5465,51.596,3090.0
2020-09-11 11:35:00,52.12,52.22,52.12,52.2,4395.0,51.6059,51.7049,51.6059,51.6851,4395.0
2020-09-11 11:40:00,52.19,52.24,52.17,52.2,3086.0,51.6752,51.7247,51.6554,51.6851,3086.0
2020-09-11 11:45:00,52.18,52.24,52.14,52.24,14889.0,51.6653,51.7247,51.6257,51.7247,14889.0
2020-09-11 11:50:00,52.19,52.27,52.19,52.21,2481.0,51.6752,51.7544,51.6752,51.695,2481.0
2020-09-11 11:55:00,52.18,52.27,52.17,52.22,2451.0,51.6653,51.7544,51.6554,51.7049,2451.0
2020-09-11 12:00:00,52.21,52.25,52.15,52.25,1632.0,51.695,51.7346,51.6356,51.7346,1632.0
2020-09-11 12:05:00,52.28,52.31,52.26,52.29,3084.0,51.7643,51.794,51.7445,51.7742,3084.0
2020-09-11 12:10:00,52.29,52.35,52.28,52.3,7016.0,51.7742,51.8336,51.7643,51.7841,7016.0
2020-09-11 12:15:00,52.3,52.3,52.24,52.26,3040.0,51.7841,51.7841,51.7247,51.7445,3040.0
2020-09-11 12:20:00,52.27,52.34,52.26,52.31,2304.0,51.7544,51.8237,51.7445,51.794,2304.0
2020-09-11 12:25:00,52.32,52.33,52.28,52.28,2439.0,51.8039,51.8138,51.7643,51.7643,2439.0
2020-09-11 12:30:00,52.26,52.26,52.1,52.1,3100.0,51.7445,51.7445,51.5861,51.5861,3100.0
2020-09-11 12:35:00,52.09,52.15,52.08,52.1,4622.0,51.5762,51.6356,51.5663,51.5861,4622.0
2020-09-11 12:40:00,52.11,52.11,51.99,52.05,5243.0,51.596,51.596,51.4772,51.5366,5243.0
2020-09-11 12:45:00,52.03,52.04,51.98,52.0,8120.0,51.5168,51.5267,51.4673,51.4871,8120.0
2020-09-11 12:50:00,52.01,52.04,51.97,51.97,7097.0,51.497,51.5267,51.4574,51.4574,7097.0
2020-09-11 12:55:00,51.99,52.01,51.83,51.83,5904.0,51.4772,51.497,51.3188,51.3188,5904.0
2020-09-11 13:00:00,51.86,51.92,51.85,51.91,3975.0,51.3485,51.4079,51.3386,51.398,3975.0
2020-09-11 13:05:00,51.86,51.87,51.72,51.72,2075.0,51.3485,51.3584,51.2098,51.2098,2075.0
2020-09-11 13:10:00,51.69,51.72,51.66,51.69,3317.0,51.1801,51.2098,51.1504,51.1801,3317.0
2020-09-11 13:15:00,51.71,51.81,51.69,51.79,4328.0,51.1999,51.299,51.1801,51.2792,4328.0
2020-09-11 13:20:00,51.75,51.79,51.69,51.69,5072.0,51.2395,51.2792,51.1801,51.1801,5072.0
2020-09-11 13:25:00,51.66,51.7,51.63,51.64,2685.0,51.1504,51.19,51.1207,51.1306,2685.0
2020-09-11 13:30:00,51.63,51.63,51.55,51.61,2813.0,51.1207,51.1207,51.0415,51.1009,2813.0
2020-09-11 13:35:00,51.6,51.74,51.6,51.71,2842.0,51.091,51.2296,51.091,51.1999,2842.0
2020-09-11 13:40:00,51.71,51.79,51.69,51.76,3016.0,51.1999,51.2792,51.1801,51.2494,3016.0
2020-09-11 13:45:00,51.74,51.76,51.63,51.67,7969.0,51.2296,51.2494,51.1207,51.1603,7969.0
2020-09-11 13:50:00,51.66,51.73,51.6,51.6,2722.0,51.1504,51.2197,51.091,51.091,2722.0
2020-09-11 13:55:00,51.59,51.59,51.49,51.5,7326.0,51.0811,51.0811,50.9821,50.992,7326.0
2020-09-11 14:00:00,51.51,51.51,51.34,51.49,9749.0,51.0019,51.0019,50.8336,50.9821,9749.0
2020-09-11 14:05:00,51.48,51.53,51.46,51.5,3295.0,50.9722,51.0217,50.9524,50.992,3295.0
2020-09-11 14:10:00,51.48,51.56,51.45,51.54,3509.0,50.9722,51.0514,50.9425,51.0316,3509.0
2020-09-11 14:15:00,51.55,51.56,51.5,51.54,8926.0,51.0415,51.0514,50.992,51.0316,8926.0
2020-09-11 14:20:00,51.51,51.56,51.44,51.56,5511.0,51.0019,51.0514,50.9326,51.0514,5511.0
2020-09-11 14:25:00,51.52,51.58,51.48,51.48,5103.0,51.0118,51.0712,50.9722,50.9722,5103.0
2020-09-11 14:30:00,51.5,51.6,51.5,51.57,7236.0,50.992,51.091,50.992,51.0613,7236.0
2020-09-11 14:35:00,51.59,51.73,51.58,51.72,5141.0,51.0811,51.2197,51.0712,51.2098,5141.0
2020-09-11 14:40:00,51.71,51.76,51.64,51.73,9441.0,51.1999,51.2494,51.1306,51.2197,9441.0
2020-09-11 14:45:00,51.71,51.73,51.65,51.65,3888.0,51.1999,51.2197,51.1405,51.1405,3888.0
2020-09-11 14:50:00,51.68,51.71,51.63,51.68,10899.0,51.1702,51.1999,51.1207,51.1702,10899.0
2020-09-11 14:55:00,51.71,51.73,51.65,51.65,7770.0,51.1999,51.2197,51.1405,51.1405,7770.0
2020-09-11 15:00:00,51.66,51.66,51.56,51.59,9359.0,51.1504,51.1504,51.0514,51.0811,9359.0
2020-09-11 15:05:00,51.59,51.6,51.53,51.55,5254.0,51.0811,51.091,51.0217,51.0415,5254.0
2020-09-11 15:10:00,51.55,51.58,51.48,51.58,4500.0,51.0415,51.0712,50.9722,51.0712,4500.0
2020-09-11 15:15:00,51.58,51.69,51.57,51.68,10527.0,51.0712,51.1801,51.0613,51.1702,10527.0
2020-09-11 15:20:00,51.67,51.85,51.67,51.78,10645.0,51.1603,51.3386,51.1603,51.2693,10645.0
2020-09-11 15:25:00,51.8,51.8,51.74,51.76,13085.0,51.2891,51.2891,51.2296,51.2494,13085.0
2020-09-11 15:30:00,51.76,51.81,51.75,51.75,8784.0,51.2494,51.299,51.2395,51.2395,8784.0
2020-09-11 15:35:00,51.75,51.75,51.62,51.65,13556.0,51.2395,51.2395,51.1108,51.1405,13556.0
2020-09-11 15:40:00,51.65,51.67,51.56,51.59,20497.0,51.1405,51.1603,51.0514,51.0811,20497.0
2020-09-11 15:45:00,51.57,51.63,51.56,51.59,24517.0,51.0613,51.1207,51.0514,51.0811,24517.0
2020-09-11 15:50:00,51.55,51.61,51.52,51.53,27342.0,51.0415,51.1009,51.0118,51.0217,27342.0
2020-09-11 15:55:00,51.52,51.62,51.49,51.54,58711.0,51.0118,51.1108,50.9821,51.0316,58711.0
2020-09-14 09:30:00,52.08,52.18,51.57,51.58,9443.0,51.5663,51.6653,51.0613,51.0712,9443.0
2020-09-14 09:35:00,51.67,51.8,51.64,51.78,9520.0,51.1603,51.2891,51.1306,51.2693,9520.0
2020-09-14 09:40:00,51.76,51.77,51.58,51.64,12776.0,51.2494,51.2594,51.0712,51.1306,12776.0
2020-09-14 09:45:00,51.62,51.83,51.59,51.83,7601.0,51.1108,51.3188,51.0811,51.3188,7601.0
2020-09-14 09:50:00,51.84,51.97,51.78,51.87,12171.0,51.3287,51.4574,51.2693,51.3584,12171.0
2020-09-14 09:55:00,51.84,51.89,51.72,51.78,8372.0,51.3287,51.3782,51.2098,51.2693,8372.0
2020-09-14 10:00:00,51.81,51.97,51.79,51.96,9934.0,51.299,51.4574,51.2792,51.4475,9934.0
2020-09-14 10:05:00,51.95,52.07,51.91,51.95,10962.0,51.4376,51.5564,51.398,51.4376,10962.0
2020-09-14 10:10:00,51.94,51.94,51.75,51.75,5947.0,51.4277,51.4277,51.2395,51.2395,5947.0
2020-09-14 10:15:00,51.71,51.81,51.71,51.75,6245.0,51.1999,51.299,51.1999,51.2395,6245.0
2020-09-14 10:20:00,51.78,51.78,51.71,51.74,4092.0,51.2693,51.2693,51.1999,51.2296,4092.0
2020-09-14 10:25:00,51.72,51.74,51.63,51.63,6498.0,51.2098,51.2296,51.1207,51.1207,6498.0
2020-09-14 10:30:00,51.61,51.62,51.5,51.52,4579.0,51.1009,51.1108,50.992,51.0118,4579.0
2020-09-14 10:35:00,51.51,51.56,51.39,51.4,23288.0,51.0019,51.0514,50.8831,50.893,23288.0
2020-09-14 10:40:00,51.4,51.47,51.4,51.41,4786.0,50.893,50.9623,50.893,50.9029,4786.0
2020-09-14 10:45:00,51.42,51.44,51.36,51.38,6463.0,50.9128,50.9326,50.8534,50.8732,6463.0
2020-09-14 10:50:00,51.42,51.45,51.38,51.38,7449.0,50.9128,50.9425,50.8732,50.8732,7449.0
2020-09-14 10:55:00,51.37,51.37,51.19,51.19,9452.0,50.8633,50.8633,50.6851,50.6851,9452.0
2020-09-14 11:00:00,51.2,51.38,51.15,51.37,15289.0,50.695,50.8732,50.6455,50.8633,15289.0
2020-09-14 11:05:00,51.36,51.36,51.27,51.32,9421.0,50.8534,50.8534,50.7643,50.8138,9421.0
2020-09-14 11:10:00,51.26,51.27,51.23,51.23,4973.0,50.7544,50.7643,50.7247,50.7247,4973.0
2020-09-14 11:15:00,51.23,51.28,51.19,51.19,8660.0,50.7247,50.7742,50.6851,50.6851,8660.0
2020-09-14 11:20:00,51.16,51.32,51.13,51.32,12760.0,50.6554,50.8138,50.6257,50.8138,12760.0
2020-09-14 11:25:00,51.32,51.34,51.24,51.28,8930.0,50.8138,50.8336,50.7346,50.7742,8930.0
2020-09-14 11:30:00,51.3,51.37,51.29,51.32,7042.0,50.794,50.8633,50.7841,50.8138,7042.0
2020-09-14 11:35:00,51.31,51.36,51.28,51.32,17750.0,50.8039,50.8534,50.7742,50.8138,17750.0
2020-09-14 11:40:00,51.37,51.37,51.34,51.35,5225.0,50.8633,50.8633,50.8336,50.8435,5225.0
2020-09-14 11:45:00,51.35,51.36,51.24,51.25,8374.0,50.8435,50.8534,50.7346,50.7445,8374.0
2020-09-14 11:50:00,51.26,51.27,51.2,51.21,9190.0,50.7544,50.7643,50.695,50.7049,9190.0
2020-09-14 11:55:00,51.21,51.24,51.17,51.22,8778.0,50.7049,50.7346,50.6653,50.7148,8778.0
2020-09-14 12:00:00,51.21,51.31,51.2,51.27,12096.0,50.7049,50.8039,50.695,50.7643,12096.0
2020-09-14 12:05:00,51.28,51.34,51.28,51.34,4472.0,50.7742,50.8336,50.7742,50.8336,4472.0
2020-09-14 12:10:00,51.34,51.41,51.29,51.4,5178.0,50.8336,50.9029,50.7841,50.893,5178.0
2020-09-14 12:15:00,51.39,51.48,51.38,51.43,7625.0,50.8831,50.9722,50.8732,50.9227,7625.0
2020-09-14 12:20:00,51.43,51.43,51.34,51.34,10320.0,50.9227,50.9227,50.8336,50.8336,10320.0
2020-09-14 12:25:00,51.35,51.35,51.23,51.28,15229.0,50.8435,50.8435,50.7247,50.7742,15229.0
2020-09-14 12:30:00,51.27,51.4,51.26,51.37,11175.0,50.7643,50.893,50.7544,50.8633,11175.0
2020-09-14 12:35:00,51.35,51.38,51.32,51.32,5371.0,50.8435,50.8732,50.8138,50.8138,5371.0
2020-09-14 12:40:00,51.34,51.48,51.33,51.48,4228.0,50.8336,50.9722,50.8237,50.9722,4228.0
2020-09-14 12:45:00,51.47,51.53,51.47,51.51,6160.0,50.9623,51.0217,50.9623,51.0019,6160.0
2020-09-14 12:50:00,51.5,51.67,51.49,51.66,10884.0,50.992,51.1603,50.9821,51.1504,10884.0
2020-09-14 12:55:00,51.67,51.68,51.57,51.61,7036.0,51.1603,51.1702,51.0613,51.1009,7036.0
2020-09-14 13:00:00,51.64,51.66,51.6,51.6,3460.0,51.1306,51.1504,51.091,51.091,3460.0
2020-09-14 13:05:00,51.6,51.62,51.56,51.56,7408.0,51.091,51.1108,51.0514,51.0514,7408.0
2020-09-14 13:10:00,51.55,51.55,51.49,51.55,6700.0,51.0415,51.0415,50.9821,51.0415,6700.0
2020-09-14 13:15:00,51.54,51.54,51.47,51.47,4343.0,51.0316,51.0316,50.9623,50.9623,4343.0
2020-09-14 13:20:00,51.49,51.55,51.48,51.52,8590.0,50.9821,51.0415,50.9722,51.0118,8590.0
2020-09-14 13:25:00,51.51,51.62,51.51,51.59,10775.0,51.0019,51.1108,51.0019,51.0811,10775.0
2020-09-14 13:30:00,51.61,51.63,51.56,51.61,17104.0,51.1009,51.1207,51.0514,51.1009,17104.0
2020-09-14 13:35:00,51.61,51.65,51.58,51.59,3198.0,51.1009,51.1405,51.0712,51.0811,3198.0
2020-09-14 13:40:00,51.6,51.6,51.54,51.54,2935.0,51.091,51.091,51.0316,51.0316,2935.0
2020-09-14 13:45:00,51.54,51.64,51.53,51.62,2949.0,51.0316,51.1306,51.0217,51.1108,2949.0
2020-09-14 13:50:00,51.64,51.71,51.63,51.71,4698.0,51.1306,51.1999,51.1207,51.1999,4698.0
2020-09-14 13:55:00,51.74,51.76,51.71,51.73,5519.0,51.2296,51.2494,51.1999,51.2197,5519.0
2020-09-14 14:00:00,51.72,51.81,51.71,51.78,5970.0,51.2098,51.299,51.1999,51.2693,5970.0
2020-09-14 14:05:00,51.8,51.84,51.8,51.81,2718.0,51.2891,51.3287,51.2891,51.299,2718.0
2020-09-14 14:10:00,51.82,51.87,51.82,51.87,1616.0,51.3089,51.3584,51.3089,51.3584,1616.0
2020-09-14 14:15:00,51.89,51.89,51.83,51.88,6185.0,51.3782,51.3782,51.3188,51.3683,6185.0
2020-09-14 14:20:00,51.89,52.07,51.85,52.0,24871.0,51.3782,51.5564,51.3386,51.4871,24871.0
2020-09-14 14:25:00,51.99,51.99,51.9,51.91,3674.0,51.4772,51.4772,51.3881,51.398,3674.0
2020-09-14 14:30:00,51.91,51.94,51.91,51.94,2604.0,51.398,51.4277,51.398,51.4277,2604.0
2020-09-14 14:35:00,51.93,51.94,51.89,51.94,6218.0,51.4178,51.4277,51.3782,51.4277,6218.0
2020-09-14 14:40:00,51.95,52.0,51.89,51.95,4623.0,51.4376,51.4871,51.3782,51.4376,4623.0
2020-09-14 14:45:00,51.94,51.94,51.89,51.92,2567.0,51.4277,51.4277,51.3782,51.4079,2567.0
2020-09-14 14:50:00,51.92,51.97,51.82,51.82,8150.0,51.4079,51.4574,51.3089,51.3089,8150.0
2020-09-14 14:55:00,51.82,51.92,51.75,51.92,5909.0,51.3089,51.4079,51.2395,51.4079,5909.0
2020-09-14 15:00:00,51.9,51.91,51.83,51.84,10797.0,51.3881,51.398,51.3188,51.3287,10797.0
2020-09-14 15:05:00,51.85,51.88,51.82,51.85,7849.0,51.3386,51.3683,51.3089,51.3386,7849.0
2020-09-14 15:10:00,51.84,51.87,51.82,51.86,9110.0,51.3287,51.3584,51.3089,51.3485,9110.0
2020-09-14 15:15:00,51.87,51.91,51.82,51.9,10050.0,51.3584,51.398,51.3089,51.3881,10050.0
2020-09-14 15:20:00,51.88,51.89,51.81,51.83,13630.0,51.3683,51.3782,51.299,51.3188,13630.0
2020-09-14 15:25:00,51.86,51.96,51.81,51.91,7568.0,51.3485,51.4475,51.299,51.398,7568.0
2020-09-14 15:30:00,51.91,51.93,51.85,51.92,8112.0,51.398,51.4178,51.3386,51.4079,8112.0
2020-09-14 15:35:00,51.93,52.02,51.9,52.02,8039.0,51.4178,51.5069,51.3881,51.5069,8039.0
2020-09-14 15:40:00,52.03,52.14,52.03,52.13,17708.0,51.5168,51.6257,51.5168,51.6158,17708.0
2020-09-14 15:45:00,52.14,52.28,52.14,52.28,12380.0,51.6257,51.7643,51.6257,51.7643,12380.0
2020-09-14 15:50:00,52.29,52.37,52.24,52.33,29237.0,51.7742,51.8534,51.7247,51.8138,29237.0
2020-09-14 15:55:00,52.31,52.35,52.25,52.26,50749.0,51.794,51.8336,51.7346,51.7445,50749.0
2020-09-15 09:30:00,52.4,52.4,52.01,52.01,11308.0,51.8831,51.8831,51.497,51.497,11308.0
2020-09-15 09:35:00,52.04,52.09,51.92,52.09,6918.0,51.5267,51.5762,51.4079,51.5762,6918.0
2020-09-15 09:40:00,52.1,52.21,51.86,51.86,3672.0,51.5861,51.695,51.3485,51.3485,3672.0
2020-09-15 09:45:00,51.88,52.04,51.71,51.71,5868.0,51.3683,51.5267,51.1999,51.1999,5868.0
2020-09-15 09:50:00,51.71,51.78,51.67,51.69,6279.0,51.1999,51.2693,51.1603,51.1801,6279.0
2020-09-15 09:55:00,51.66,51.66,51.53,51.66,5489.0,51.1504,51.1504,51.0217,51.1504,5489.0
2020-09-15 10:00:00,51.67,51.84,51.67,51.73,5180.0,51.1603,51.3287,51.1603,51.2197,5180.0
2020-09-15 10:05:00,51.74,51.83,51.74,51.82,6364.0,51.2296,51.3188,51.2296,51.3089,6364.0
2020-09-15 10:10:00,51.82,51.91,51.71,51.91,7746.0,51.3089,51.398,51.1999,51.398,7746.0
2020-09-15 10:15:00,51.91,52.03,51.91,51.97,5553.0,51.398,51.5168,51.398,51.4574,5553.0
2020-09-15 10:20:00,51.98,52.04,51.82,51.83,5382.0,51.4673,51.5267,51.3089,51.3188,5382.0
2020-09-15 10:25:00,51.85,52.0,51.84,52.0,4863.0,51.3386,51.4871,51.3287,51.4871,4863.0
2020-09-15 10:30:00,52.0,52.01,51.92,52.01,5357.0,51.4871,51.497,51.4079,51.497,5357.0
2020-09-15 10:35:00,52.01,52.01,51.9,51.91,2117.0,51.497,51.497,51.3881,51.398,2117.0
2020-09-15 10:40:00,51.88,52.0,51.87,52.0,3861.0,51.3683,51.4871,51.3584,51.4871,3861.0
2020-09-15 10:45:00,51.92,52.02,51.91,51.97,5777.0,51.4079,51.5069,51.398,51.4574,5777.0
2020-09-15 10:50:00,52.01,52.18,52.0,52.15,17859.0,51.497,51.6653,51.4871,51.6356,17859.0
2020-09-15 10:55:00,52.14,52.15,52.06,52.13,12232.0,51.6257,51.6356,51.5465,51.6158,12232.0
2020-09-15 11:00:00,52.13,52.13,52.06,52.1,6295.0,51.6158,51.6158,51.5465,51.5861,6295.0
2020-09-15 11:05:00,52.1,52.1,51.95,51.95,7040.0,51.5861,51.5861,51.4376,51.4376,7040.0
2020-09-15 11:10:00,51.96,52.13,51.96,52.06,7065.0,51.4475,51.6158,51.4475,51.5465,7065.0
2020-09-15 11:15:00,52.04,52.05,51.97,52.03,6810.0,51.5267,51.5366,51.4574,51.5168,6810.0
2020-09-15 11:20:00,52.05,52.05,51.95,51.96,5905.0,51.5366,51.5366,51.4376,51.4475,5905.0
2020-09-15 11:25:00,51.96,52.0,51.95,51.95,8402.0,51.4475,51.4871,51.4376,51.4376,8402.0
2020-09-15 11:30:00,51.95,52.0,51.93,51.95,10219.0,51.4376,51.4871,51.4178,51.4376,10219.0
2020-09-15 11:35:00,51.95,52.02,51.95,52.0,5933.0,51.4376,51.5069,51.4376,51.4871,5933.0
2020-09-15 11:40:00,51.99,52.01,51.95,51.98,4105.0,51.4772,51.497,51.4376,51.4673,4105.0
2020-09-15 11:45:00,51.97,52.03,51.96,52.01,5166.0,51.4574,51.5168,51.4475,51.497,5166.0
2020-09-15 11:50:00,52.01,52.08,52.0,52.05,5655.0,51.497,51.5663,51.4871,51.5366,5655.0
2020-09-15 11:55:00,52.05,52.08,52.02,52.08,2036.0,51.5366,51.5663,51.5069,51.5663,2036.0
2020-09-15 12:00:00,52.09,52.11,52.06,52.09,3911.0,51.5762,51.596,51.5465,51.5762,3911.0
2020-09-15 12:05:00,52.09,52.09,52.03,52.03,1972.0,51.5762,51.5762,51.5168,51.5168,1972.0
2020-09-15 12:10:00,52.02,52.02,51.99,52.01,2860.0,51.5069,51.5069,51.4772,51.497,2860.0
2020-09-15 12:15:00,52.01,52.05,52.01,52.05,3452.0,51.497,51.5366,51.497,51.5366,3452.0
2020-09-15 12:20:00,52.05,52.05,52.02,52.04,2090.0,51.5366,51.5366,51.5069,51.5267,2090.0
2020-09-15 12:25:00,52.03,52.09,52.03,52.09,4247.0,51.5168,51.5762,51.5168,51.5762,4247.0
2020-09-15 12:30:00,52.07,52.22,52.06,52.17,29932.0,51.5564,51.7049,51.5465,51.6554,29932.0
2020-09-15 12:35:00,52.17,52.18,52.14,52.15,15012.0,51.6554,51.6653,51.6257,51.6356,15012.0
2020-09-15 12:40:00,52.16,52.21,52.12,52.19,3096.0,51.6455,51.695,51.6059,51.6752,3096.0
2020-09-15 12:45:00,52.17,52.36,52.17,52.36,5892.0,51.6554,51.8435,51.6554,51.8435,5892.0
2020-09-15 12:50:00,52.36,52.46,52.32,52.32,12198.0,51.8435,51.9425,51.8039,51.8039,12198.0
2020-09-15 12:55:00,52.31,52.32,52.26,52.27,3940.0,51.794,51.8039,51.7445,51.7544,3940.0
2020-09-15 13:00:00,52.26,52.32,52.22,52.23,3753.0,51.7445,51.8039,51.7049,51.7148,3753.0
2020-09-15 13:05:00,52.23,52.23,52.18,52.21,3270.0,51.7148,51.7148,51.6653,51.695,3270.0
2020-09-15 13:10:00,52.22,52.26,52.22,52.24,3659.0,51.7049,51.7445,51.7049,51.7247,3659.0
2020-09-15 13:15:00,52.25,52.25,52.2,52.21,3846.0,51.7346,51.7346,51.6851,51.695,3846.0
2020-09-15 13:20:00,52.22,52.22,52.2,52.2,2741.0,51.7049,51.7049,51.6851,51.6851,2741.0
2020-09-15 13:25:00,52.2,52.27,52.18,52.26,6290.0,51.6851,51.7544,51.6653,51.7445,6290.0
2020-09-15 13:30:00,52.26,52.28,52.25,52.28,1117.0,51.7445,51.7643,51.7346,51.7643,1117.0
2020-09-15 13:35:00,52.27,52.27,52.24,52.26,4098.0,51.7544,51.7544,51.7247,51.7445,4098.0
2020-09-15 13:40:00,52.27,52.3,52.23,52.24,2473.0,51.7544,51.7841,51.7148,51.7247,2473.0
2020-09-15 13:45:00,52.25,52.25,52.22,52.24,3380.0,51.7346,51.7346,51.7049,51.7247,3380.0
2020-09-15 13:50:00,52.24,52.28,52.24,52.25,4652.0,51.7247,51.7643,51.7247,51.7346,4652.0
2020-09-15 13:55:00,52.24,52.24,52.21,52.23,2998.0,51.7247,51.7247,51.695,51.7148,2998.0
2020-09-15 14:00:00,52.24,52.26,52.21,52.25,3904.0,51.7247,51.7445,51.695,51.7346,3904.0
2020-09-15 14:05:00,52.26,52.29,52.22,52.25,3733.0,51.7445,51.7742,51.7049,51.7346,3733.0
2020-09-15 14:10:00,52.25,52.32,52.24,52.24,3201.0,51.7346,51.8039,51.7247,51.7247,3201.0
2020-09-15 14:15:00,52.23,52.27,52.22,52.26,4210.0,51.7148,51.7544,51.7049,51.7445,4210.0
2020-09-15 14:20:00,52.26,52.34,52.26,52.32,14566.0,51.7445,51.8237,51.7445,51.8039,14566.0
2020-09-15 14:25:00,52.3,52.34,52.28,52.3,11706.0,51.7841,51.8237,51.7643,51.7841,11706.0
2020-09-15 14:30:00,52.31,52.33,52.23,52.26,40074.0,51.794,51.8138,51.7148,51.7445,40074.0
2020-09-15 14:35:00,52.27,52.28,52.16,52.17,26560.0,51.7544,51.7643,51.6455,51.6554,26560.0
2020-09-15 14:40:00,52.17,52.18,52.14,52.15,6133.0,51.6554,51.6653,51.6257,51.6356,6133.0
2020-09-15 14:45:00,52.14,52.16,52.12,52.14,4917.0,51.6257,51.6455,51.6059,51.6257,4917.0
2020-09-15 14:50:00,52.14,52.14,52.1,52.1,6187.0,51.6257,51.6257,51.5861,51.5861,6187.0
2020-09-15 14:55:00,52.09,52.09,52.01,52.05,9408.0,51.5762,51.5762,51.497,51.5366,9408.0
2020-09-15 15:00:00,52.06,52.08,52.02,52.06,6087.0,51.5465,51.5663,51.5069,51.5465,6087.0
2020-09-15 15:05:00,52.05,52.05,51.96,52.03,20912.0,51.5366,51.5366,51.4475,51.5168,20912.0
2020-09-15 15:10:00,52.03,52.2,52.03,52.18,5895.0,51.5168,51.6851,51.5168,51.6653,5895.0
2020-09-15 15:15:00,52.17,52.18,52.12,52.13,10213.0,51.6554,51.6653,51.6059,51.6158,10213.0
2020-09-15 15:20:00,52.14,52.15,52.05,52.05,7458.0,51.6257,51.6356,51.5366,51.5366,7458.0
2020-09-15 15:25:00,52.06,52.1,52.05,52.07,12027.0,51.5465,51.5861,51.5366,51.5564,12027.0
2020-09-15 15:30:00,52.05,52.05,51.96,51.97,12633.0,51.5366,51.5366,51.4475,51.4574,12633.0
2020-09-15 15:35:00,51.97,52.0,51.94,51.97,6932.0,51.4574,51.4871,51.4277,51.4574,6932.0
2020-09-15 15:40:00,51.96,51.98,51.92,51.96,10339.0,51.4475,51.4673,51.4079,51.4475,10339.0
2020-09-15 15:45:00,51.95,52.0,51.95,51.99,9138.0,51.4376,51.4871,51.4376,51.4772,9138.0
2020-09-15 15:50:00,51.98,52.07,51.96,52.06,24194.0,51.4673,51.5564,51.4475,51.5465,24194.0
2020-09-15 15:55:00,52.05,52.06,51.97,51.97,56855.0,51.5366,51.5465,51.4574,51.4574,56855.0
2020-09-16 09:30:00,52.35,52.53,52.19,52.37,14384.0,51.8336,52.0119,51.6752,51.8534,14384.0
2020-09-16 09:35:00,52.32,52.38,52.14,52.2,3831.0,51.8039,51.8633,51.6257,51.6851,3831.0
2020-09-16 09:40:00,52.19,52.19,51.98,52.03,4132.0,51.6752,51.6752,51.4673,51.5168,4132.0
2020-09-16 09:45:00,52.0,52.29,51.99,52.23,16539.0,51.4871,51.7742,51.4772,51.7148,16539.0
2020-09-16 09:50:00,52.26,52.26,52.07,52.18,5668.0,51.7445,51.7445,51.5564,51.6653,5668.0
2020-09-16 09:55:00,52.18,52.25,52.13,52.25,3314.0,51.6653,51.7346,51.6158,51.7346,3314.0
2020-09-16 10:00:00,52.22,52.26,52.18,52.25,14737.0,51.7049,51.7445,51.6653,51.7346,14737.0
2020-09-16 10:05:00,52.25,52.43,52.24,52.35,6433.0,51.7346,51.9128,51.7247,51.8336,6433.0
2020-09-16 10:10:00,52.38,52.38,52.27,52.37,5026.0,51.8633,51.8633,51.7544,51.8534,5026.0
2020-09-16 10:15:00,52.38,52.51,52.37,52.51,6985.0,51.8633,51.9921,51.8534,51.9921,6985.0
2020-09-16 10:20:00,52.53,52.56,52.45,52.48,7127.0,52.0119,52.0416,51.9326,51.9623,7127.0
2020-09-16 10:25:00,52.52,52.54,52.43,52.43,2814.0,52.002,52.0218,51.9128,51.9128,2814.0
2020-09-16 10:30:00,52.4,52.45,52.34,52.34,8774.0,51.8831,51.9326,51.8237,51.8237,8774.0
2020-09-16 10:35:00,52.34,52.6,52.32,52.55,21981.0,51.8237,52.0812,51.8039,52.0317,21981.0
2020-09-16 10:40:00,52.62,52.7,52.58,52.58,4430.0,52.101,52.1802,52.0614,52.0614,4430.0
2020-09-16 10:45:00,52.59,52.59,52.48,52.48,2604.0,52.0713,52.0713,51.9623,51.9623,2604.0
2020-09-16 10:50:00,52.48,52.63,52.46,52.63,2455.0,51.9623,52.1109,51.9425,52.1109,2455.0
2020-09-16 10:55:00,52.62,52.62,52.56,52.57,2025.0,52.101,52.101,52.0416,52.0515,2025.0
2020-09-16 11:00:00,52.57,52.64,52.56,52.63,7421.0,52.0515,52.1208,52.0416,52.1109,7421.0
2020-09-16 11:05:00,52.63,52.75,52.61,52.66,13048.0,52.1109,52.2297,52.0911,52.1406,13048.0
2020-09-16 11:10:00,52.66,52.66,52.55,52.56,14734.0,52.1406,52.1406,52.0317,52.0416,14734.0
2020-09-16 11:15:00,52.58,52.65,52.56,52.61,20547.0,52.0614,52.1307,52.0416,52.0911,20547.0
2020-09-16 11:20:00,52.58,52.62,52.53,52.56,15911.0,52.0614,52.101,52.0119,52.0416,15911.0
2020-09-16 11:25:00,52.56,52.6,52.51,52.58,5989.0,52.0416,52.0812,51.9921,52.0614,5989.0
2020-09-16 11:30:00,52.59,52.61,52.56,52.57,4447.0,52.0713,52.0911,52.0416,52.0515,4447.0
2020-09-16 11:35:00,52.6,52.62,52.55,52.55,4585.0,52.0812,52.101,52.0317,52.0317,4585.0
2020-09-16 11:40:00,52.54,52.58,52.51,52.58,3744.0,52.0218,52.0614,51.9921,52.0614,3744.0
2020-09-16 11:45:00,52.6,52.61,52.54,52.54,7728.0,52.0812,52.0911,52.0218,52.0218,7728.0
2020-09-16 11:50:00,52.55,52.62,52.54,52.62,5766.0,52.0317,52.101,52.0218,52.101,5766.0
2020-09-16 11:55:00,52.61,52.61,52.45,52.45,5408.0,52.0911,52.0911,51.9326,51.9326,5408.0
2020-09-16 12:00:00,52.44,52.57,52.44,52.52,4231.0,51.9227,52.0515,51.9227,52.002,4231.0
2020-09-16 12:05:00,52.52,52.55,52.48,52.53,3680.0,52.002,52.0317,51.9623,52.0119,3680.0
2020-09-16 12:10:00,52.48,52.53,52.47,52.52,3538.0,51.9623,52.0119,51.9524,52.002,3538.0
2020-09-16 12:15:00,52.54,52.54,52.46,52.53,4810.0,52.0218,52.0218,51.9425,52.0119,4810.0
2020-09-16 12:20:00,52.54,52.6,52.53,52.57,4042.0,52.0218,52.0812,52.0119,52.0515,4042.0
2020-09-16 12:25:00,52.54,52.59,52.51,52.55,4253.0,52.0218,52.0713,51.9921,52.0317,4253.0
2020-09-16 12:30:00,52.57,52.61,52.56,52.59,4095.0,52.0515,52.0911,52.0416,52.0713,4095.0
2020-09-16 12:35:00,52.59,52.61,52.55,52.6,4500.0,52.0713,52.0911,52.0317,52.0812,4500.0
2020-09-16 12:40:00,52.6,52.68,52.6,52.68,5839.0,52.0812,52.1604,52.0812,52.1604,5839.0
2020-09-16 12:45:00,52.68,52.7,52.56,52.57,6202.0,52.1604,52.1802,52.0416,52.0515,6202.0
2020-09-16 12:50:00,52.58,52.61,52.56,52.6,5800.0,52.0614,52.0911,52.0416,52.0812,5800.0
2020-09-16 12:55:00,52.6,52.62,52.6,52.6,3021.0,52.0812,52.101,52.0812,52.0812,3021.0
2020-09-16 13:00:00,52.6,52.61,52.55,52.55,4324.0,52.0812,52.0911,52.0317,52.0317,4324.0
2020-09-16 13:05:00,52.53,52.53,52.49,52.5,2648.0,52.0119,52.0119,51.9722,51.9822,2648.0
2020-09-16 13:10:00,52.46,52.57,52.46,52.57,4468.0,51.9425,52.0515,51.9425,52.0515,4468.0
2020-09-16 13:15:00,52.55,52.58,52.51,52.58,2764.0,52.0317,52.0614,51.9921,52.0614,2764.0
2020-09-16 13:20:00,52.57,52.63,52.56,52.59,4874.0,52.0515,52.1109,52.0416,52.0713,4874.0
2020-09-16 13:25:00,52.6,52.6,52.51,52.53,2586.0,52.0812,52.0812,51.9921,52.0119,2586.0
2020-09-16 13:30:00,52.53,52.61,52.53,52.6,3461.0,52.0119,52.0911,52.0119,52.0812,3461.0
2020-09-16 13:35:00,52.59,52.62,52.55,52.62,4946.0,52.0713,52.101,52.0317,52.101,4946.0
2020-09-16 13:40:00,52.62,52.62,52.56,52.58,4359.0,52.101,52.101,52.0416,52.0614,4359.0
2020-09-16 13:45:00,52.59,52.62,52.57,52.62,6803.0,52.0713,52.101,52.0515,52.101,6803.0
2020-09-16 13:50:00,52.63,52.63,52.57,52.6,4493.0,52.1109,52.1109,52.0515,52.0812,4493.0
2020-09-16 13:55:00,52.59,52.7,52.58,52.63,10151.0,52.0713,52.1802,52.0614,52.1109,10151.0
2020-09-16 14:00:00,52.6,52.8,52.6,52.76,6907.0,52.0812,52.2792,52.0812,52.2396,6907.0
2020-09-16 14:05:00,52.74,52.74,52.63,52.67,8809.0,52.2198,52.2198,52.1109,52.1505,8809.0
2020-09-16 14:10:00,52.69,52.75,52.66,52.73,4486.0,52.1703,52.2297,52.1406,52.2099,4486.0
2020-09-16 14:15:00,52.73,52.85,52.72,52.83,12576.0,52.2099,52.3287,52.2,52.3089,12576.0
2020-09-16 14:20:00,52.83,52.93,52.82,52.89,7557.0,52.3089,52.4079,52.299,52.3683,7557.0
2020-09-16 14:25:00,52.89,52.94,52.87,52.93,6986.0,52.3683,52.4178,52.3485,52.4079,6986.0
2020-09-16 14:30:00,52.95,52.99,52.9,52.92,7104.0,52.4277,52.4673,52.3782,52.398,7104.0
2020-09-16 14:35:00,52.92,52.99,52.88,52.99,9479.0,52.398,52.4673,52.3584,52.4673,9479.0
2020-09-16 14:40:00,52.97,52.99,52.92,52.92,4444.0,52.4475,52.4673,52.398,52.398,4444.0
2020-09-16 14:45:00,52.91,52.92,52.84,52.9,8533.0,52.3881,52.398,52.3188,52.3782,8533.0
2020-09-16 14:50:00,52.9,52.9,52.75,52.78,6564.0,52.3782,52.3782,52.2297,52.2594,6564.0
2020-09-16 14:55:00,52.77,52.85,52.72,52.85,6624.0,52.2495,52.3287,52.2,52.3287,6624.0
2020-09-16 15:00:00,52.85,52.94,52.81,52.94,6815.0,52.3287,52.4178,52.2891,52.4178,6815.0
2020-09-16 15:05:00,52.93,52.95,52.75,52.75,6349.0,52.4079,52.4277,52.2297,52.2297,6349.0
2020-09-16 15:10:00,52.76,52.76,52.56,52.7,6921.0,52.2396,52.2396,52.0416,52.1802,6921.0
2020-09-16 15:15:00,52.68,52.73,52.62,52.73,5498.0,52.1604,52.2099,52.101,52.2099,5498.0
2020-09-16 15:20:00,52.73,52.77,52.69,52.7,3406.0,52.2099,52.2495,52.1703,52.1802,3406.0
2020-09-16 15:25:00,52.72,52.74,52.62,52.62,11942.0,52.2,52.2198,52.101,52.101,11942.0
2020-09-16 15:30:00,52.62,52.69,52.54,52.69,11450.0,52.101,52.1703,52.0218,52.1703,11450.0
2020-09-16 15:35:00,52.74,52.82,52.63,52.66,12893.0,52.2198,52.299,52.1109,52.1406,12893.0
2020-09-16 15:40:00,52.62,52.69,52.59,52.67,10936.0,52.101,52.1703,52.0713,52.1505,10936.0
2020-09-16 15:45:00,52.68,52.77,52.65,52.66,14066.0,52.1604,52.2495,52.1307,52.1406,14066.0
2020-09-16 15:50:00,52.67,52.69,52.55,52.57,23481.0,52.1505,52.1703,52.0317,52.0515,23481.0
2020-09-16 15:55:00,52.58,52.6,52.49,52.53,44268.0,52.0614,52.0812,51.9722,52.0119,44268.0
2020-09-17 09:30:00,51.81,51.81,51.37,51.54,22818.0,51.299,51.299,50.8633,51.0316,22818.0
2020-09-17 09:35:00,51.57,52.13,51.57,52.09,10543.0,51.0613,51.6158,51.0613,51.5762,10543.0
2020-09-17 09:40:00,52.04,52.22,51.98,52.09,10149.0,51.5267,51.7049,51.4673,51.5762,10149.0
2020-09-17 09:45:00,52.05,52.2,52.02,52.13,7279.0,51.5366,51.6851,51.5069,51.6158,7279.0
2020-09-17 09:50:00,52.14,52.44,52.1,52.39,11297.0,51.6257,51.9227,51.5861,51.8732,11297.0
2020-09-17 09:55:00,52.39,52.42,52.29,52.42,7475.0,51.8732,51.9029,51.7742,51.9029,7475.0
2020-09-17 10:00:00,52.44,52.7,52.44,52.55,7051.0,51.9227,52.1802,51.9227,52.0317,7051.0
2020-09-17 10:05:00,52.55,52.69,52.53,52.62,12524.0,52.0317,52.1703,52.0119,52.101,12524.0
2020-09-17 10:10:00,52.6,52.75,52.59,52.71,9894.0,52.0812,52.2297,52.0713,52.1901,9894.0
2020-09-17 10:15:00,52.7,52.77,52.64,52.74,5821.0,52.1802,52.2495,52.1208,52.2198,5821.0
2020-09-17 10:20:00,52.73,52.89,52.66,52.68,9010.0,52.2099,52.3683,52.1406,52.1604,9010.0
2020-09-17 10:25:00,52.66,52.72,52.58,52.7,9205.0,52.1406,52.2,52.0614,52.1802,9205.0
2020-09-17 10:30:00,52.74,52.88,52.73,52.88,9187.0,52.2198,52.3584,52.2099,52.3584,9187.0
2020-09-17 10:35:00,52.89,52.89,52.77,52.82,7035.0,52.3683,52.3683,52.2495,52.299,7035.0
2020-09-17 10:40:00,52.82,52.94,52.79,52.93,7559.0,52.299,52.4178,52.2693,52.4079,7559.0
2020-09-17 10:45:00,52.93,53.05,52.91,53.02,8727.0,52.4079,52.5267,52.3881,52.497,8727.0
2020-09-17 10:50:00,53.04,53.15,53.03,53.09,8666.0,52.5168,52.6257,52.5069,52.5663,8666.0
2020-09-17 10:55:00,53.07,53.18,53.05,53.11,7963.0,52.5465,52.6554,52.5267,52.5861,7963.0
2020-09-17 11:00:00,53.11,53.33,53.11,53.22,10767.0,52.5861,52.804,52.5861,52.695,10767.0
2020-09-17 11:05:00,53.22,53.22,53.06,53.14,10370.0,52.695,52.695,52.5366,52.6158,10370.0
2020-09-17 11:10:00,53.16,53.18,53.09,53.18,4698.0,52.6356,52.6554,52.5663,52.6554,4698.0
2020-09-17 11:15:00,53.21,53.22,53.11,53.22,10143.0,52.6851,52.695,52.5861,52.695,10143.0
2020-09-17 11:20:00,53.26,53.32,53.26,53.3,4390.0,52.7347,52.7941,52.7347,52.7743,4390.0
2020-09-17 11:25:00,53.31,53.32,53.25,53.26,6258.0,52.7842,52.7941,52.7248,52.7347,6258.0
2020-09-17 11:30:00,53.27,53.36,53.25,53.32,7338.0,52.7446,52.8337,52.7248,52.7941,7338.0
2020-09-17 11:35:00,53.25,53.27,53.19,53.19,2513.0,52.7248,52.7446,52.6653,52.6653,2513.0
2020-09-17 11:40:00,53.2,53.23,53.16,53.22,3606.0,52.6752,52.7049,52.6356,52.695,3606.0
2020-09-17 11:45:00,53.23,53.25,53.19,53.2,2896.0,52.7049,52.7248,52.6653,52.6752,2896.0
2020-09-17 11:50:00,53.22,53.26,53.2,53.24,3659.0,52.695,52.7347,52.6752,52.7149,3659.0
2020-09-17 11:55:00,53.25,53.26,53.09,53.12,5044.0,52.7248,52.7347,52.5663,52.596,5044.0
2020-09-17 12:00:00,53.11,53.21,53.1,53.2,7107.0,52.5861,52.6851,52.5762,52.6752,7107.0
2020-09-17 12:05:00,53.24,53.27,53.18,53.2,6512.0,52.7149,52.7446,52.6554,52.6752,6512.0
2020-09-17 12:10:00,53.2,53.2,53.03,53.03,5117.0,52.6752,52.6752,52.5069,52.5069,5117.0
2020-09-17 12:15:00,53.03,53.03,52.92,52.96,5647.0,52.5069,52.5069,52.398,52.4376,5647.0
2020-09-17 12:20:00,52.95,53.02,52.89,52.95,4881.0,52.4277,52.497,52.3683,52.4277,4881.0
2020-09-17 12:25:00,52.92,53.01,52.86,52.99,13587.0,52.398,52.4871,52.3386,52.4673,13587.0
2020-09-17 12:30:00,52.96,53.01,52.92,52.98,4972.0,52.4376,52.4871,52.398,52.4574,4972.0
2020-09-17 12:35:00,53.0,53.04,52.96,53.04,5914.0,52.4772,52.5168,52.4376,52.5168,5914.0
2020-09-17 12:40:00,53.03,53.04,52.93,52.97,4438.0,52.5069,52.5168,52.4079,52.4475,4438.0
2020-09-17 12:45:00,52.95,53.04,52.9,53.04,5612.0,52.4277,52.5168,52.3782,52.5168,5612.0
2020-09-17 12:50:00,53.02,53.17,53.0,53.17,7327.0,52.497,52.6455,52.4772,52.6455,7327.0
2020-09-17 12:55:00,53.14,53.22,53.14,53.2,4788.0,52.6158,52.695,52.6158,52.6752,4788.0
2020-09-17 13:00:00,53.2,53.23,53.17,53.22,4009.0,52.6752,52.7049,52.6455,52.695,4009.0
2020-09-17 13:05:00,53.19,53.27,53.17,53.21,14479.0,52.6653,52.7446,52.6455,52.6851,14479.0
2020-09-17 13:10:00,53.21,53.24,53.17,53.2,20731.0,52.6851,52.7149,52.6455,52.6752,20731.0
2020-09-17 13:15:00,53.24,53.25,53.12,53.22,4845.0,52.7149,52.7248,52.596,52.695,4845.0
2020-09-17 13:20:00,53.19,53.29,53.19,53.28,3720.0,52.6653,52.7644,52.6653,52.7545,3720.0
2020-09-17 13:25:00,53.28,53.34,53.27,53.29,4895.0,52.7545,52.8139,52.7446,52.7644,4895.0
2020-09-17 13:30:00,53.3,53.32,53.25,53.25,6671.0,52.7743,52.7941,52.7248,52.7248,6671.0
2020-09-17 13:35:00,53.27,53.27,53.2,53.22,3243.0,52.7446,52.7446,52.6752,52.695,3243.0
2020-09-17 13:40:00,53.25,53.33,53.25,53.29,5392.0,52.7248,52.804,52.7248,52.7644,5392.0
2020-09-17 13:45:00,53.28,53.28,53.05,53.08,22153.0,52.7545,52.7545,52.5267,52.5564,22153.0
2020-09-17 13:50:00,53.05,53.09,53.0,53.0,6865.0,52.5267,52.5663,52.4772,52.4772,6865.0
2020-09-17 13:55:00,53.02,53.04,52.98,52.99,5141.0,52.497,52.5168,52.4574,52.4673,5141.0
2020-09-17 14:00:00,53.0,53.05,52.95,53.04,3416.0,52.4772,52.5267,52.4277,52.5168,3416.0
2020-09-17 14:05:00,53.04,53.14,53.04,53.1,4530.0,52.5168,52.6158,52.5168,52.5762,4530.0
2020-09-17 14:10:00,53.1,53.16,53.1,53.13,5141.0,52.5762,52.6356,52.5762,52.6059,5141.0
2020-09-17 14:15:00,53.12,53.16,53.02,53.03,29279.0,52.596,52.6356,52.497,52.5069,29279.0
2020-09-17 14:20:00,53.04,53.05,52.93,52.96,5950.0,52.5168,52.5267,52.4079,52.4376,5950.0
2020-09-17 14:25:00,52.91,52.97,52.85,52.86,7643.0,52.3881,52.4475,52.3287,52.3386,7643.0
2020-09-17 14:30:00,52.81,52.83,52.74,52.76,5582.0,52.2891,52.3089,52.2198,52.2396,5582.0
2020-09-17 14:35:00,52.77,52.78,52.69,52.71,3818.0,52.2495,52.2594,52.1703,52.1901,3818.0
2020-09-17 14:40:00,52.68,52.73,52.65,52.72,4149.0,52.1604,52.2099,52.1307,52.2,4149.0
2020-09-17 14:45:00,52.71,52.74,52.67,52.68,8344.0,52.1901,52.2198,52.1505,52.1604,8344.0
2020-09-17 14:50:00,52.67,52.72,52.66,52.7,9570.0,52.1505,52.2,52.1406,52.1802,9570.0
2020-09-17 14:55:00,52.68,52.76,52.65,52.68,8415.0,52.1604,52.2396,52.1307,52.1604,8415.0
2020-09-17 15:00:00,52.67,52.74,52.5,52.5,8769.0,52.1505,52.2198,51.9822,51.9822,8769.0
2020-09-17 15:05:00,52.48,52.54,52.45,52.5,6867.0,51.9623,52.0218,51.9326,51.9822,6867.0
2020-09-17 15:10:00,52.5,52.63,52.45,52.48,26699.0,51.9822,52.1109,51.9326,51.9623,26699.0
2020-09-17 15:15:00,52.48,52.48,52.32,52.33,12693.0,51.9623,51.9623,51.8039,51.8138,12693.0
2020-09-17 15:20:00,52.32,52.4,52.26,52.26,11938.0,51.8039,51.8831,51.7445,51.7445,11938.0
2020-09-17 15:25:00,52.26,52.35,52.21,52.33,11445.0,51.7445,51.8336,51.695,51.8138,11445.0
2020-09-17 15:30:00,52.32,52.49,52.31,52.46,13516.0,51.8039,51.9722,51.794,51.9425,13516.0
2020-09-17 15:35:00,52.49,52.7,52.49,52.68,8348.0,51.9722,52.1802,51.9722,52.1604,8348.0
2020-09-17 15:40:00,52.69,52.73,52.52,52.52,15234.0,52.1703,52.2099,52.002,52.002,15234.0
2020-09-17 15:45:00,52.52,52.6,52.41,52.6,17040.0,52.002,52.0812,51.893,52.0812,17040.0
2020-09-17 15:50:00,52.59,52.66,52.53,52.62,37938.0,52.0713,52.1406,52.0119,52.101,37938.0
2020-09-17 15:55:00,52.6,52.63,52.52,52.57,71391.0,52.0812,52.1109,52.002,52.0515,71391.0
2020-09-18 09:30:00,52.43,53.01,52.43,52.97,126555.0,51.9128,52.4871,51.9128,52.4475,126555.0
2020-09-18 09:35:00,52.9,52.9,52.66,52.71,7255.0,52.3782,52.3782,52.1406,52.1901,7255.0
2020-09-18 09:40:00,52.76,52.8,52.55,52.75,17901.0,52.2396,52.2792,52.0317,52.2297,17901.0
2020-09-18 09:45:00,52.67,52.71,52.54,52.54,2030.0,52.1505,52.1901,52.0218,52.0218,2030.0
2020-09-18 09:50:00,52.6,52.62,52.45,52.55,4107.0,52.0812,52.101,51.9326,52.0317,4107.0
2020-09-18 09:55:00,52.51,52.72,52.4,52.72,5043.0,51.9921,52.2,51.8831,52.2,5043.0
2020-09-18 10:00:00,52.72,52.77,52.62,52.66,4412.0,52.2,52.2495,52.101,52.1406,4412.0
2020-09-18 10:05:00,52.66,52.76,52.66,52.73,5174.0,52.1406,52.2396,52.1406,52.2099,5174.0
2020-09-18 10:10:00,52.72,52.73,52.64,52.72,3587.0,52.2,52.2099,52.1208,52.2,3587.0
2020-09-18 10:15:00,52.8,52.95,52.8,52.82,2022.0,52.2792,52.4277,52.2792,52.299,2022.0
2020-09-18 10:20:00,52.85,52.88,52.77,52.8,10168.0,52.3287,52.3584,52.2495,52.2792,10168.0
2020-09-18 10:25:00,52.83,53.04,52.83,53.04,5440.0,52.3089,52.5168,52.3089,52.5168,5440.0
2020-09-18 10:30:00,52.95,53.02,52.87,52.91,4065.0,52.4277,52.497,52.3485,52.3881,4065.0
2020-09-18 10:35:00,52.92,53.03,52.86,53.01,22131.0,52.398,52.5069,52.3386,52.4871,22131.0
2020-09-18 10:40:00,53.02,53.08,52.91,53.06,6178.0,52.497,52.5564,52.3881,52.5366,6178.0
2020-09-18 10:45:00,53.08,53.1,52.9,52.94,3902.0,52.5564,52.5762,52.3782,52.4178,3902.0
2020-09-18 10:50:00,52.97,52.97,52.82,52.83,3342.0,52.4475,52.4475,52.299,52.3089,3342.0
2020-09-18 10:55:00,52.85,52.85,52.76,52.8,3981.0,52.3287,52.3287,52.2396,52.2792,3981.0
2020-09-18 11:00:00,52.82,52.86,52.76,52.84,26146.0,52.299,52.3386,52.2396,52.3188,26146.0
2020-09-18 11:05:00,52.86,53.06,52.86,53.04,4213.0,52.3386,52.5366,52.3386,52.5168,4213.0
2020-09-18 11:10:00,53.05,53.08,52.93,52.94,4592.0,52.5267,52.5564,52.4079,52.4178,4592.0
2020-09-18 11:15:00,52.96,52.99,52.85,52.9,5457.0,52.4376,52.4673,52.3287,52.3782,5457.0
2020-09-18 11:20:00,52.9,52.91,52.81,52.86,8906.0,52.3782,52.3881,52.2891,52.3386,8906.0
2020-09-18 11:25:00,52.9,52.95,52.83,52.86,6864.0,52.3782,52.4277,52.3089,52.3386,6864.0
2020-09-18 11:30:00,52.87,52.9,52.72,52.72,3877.0,52.3485,52.3782,52.2,52.2,3877.0
2020-09-18 11:35:00,52.72,52.8,52.7,52.8,3039.0,52.2,52.2792,52.1802,52.2792,3039.0
2020-09-18 11:40:00,52.82,52.82,52.69,52.69,3112.0,52.299,52.299,52.1703,52.1703,3112.0
2020-09-18 11:45:00,52.7,52.89,52.69,52.85,14437.0,52.1802,52.3683,52.1703,52.3287,14437.0
2020-09-18 11:50:00,52.86,52.87,52.78,52.78,4079.0,52.3386,52.3485,52.2594,52.2594,4079.0
2020-09-18 11:55:00,52.78,52.78,52.64,52.64,6191.0,52.2594,52.2594,52.1208,52.1208,6191.0
2020-09-18 12:00:00,52.61,52.64,52.56,52.58,3776.0,52.0911,52.1208,52.0416,52.0614,3776.0
2020-09-18 12:05:00,52.58,52.58,52.47,52.5,3480.0,52.0614,52.0614,51.9524,51.9822,3480.0
2020-09-18 12:10:00,52.49,52.51,52.43,52.44,13155.0,51.9722,51.9921,51.9128,51.9227,13155.0
2020-09-18 12:15:00,52.44,52.47,52.38,52.41,5636.0,51.9227,51.9524,51.8633,51.893,5636.0
2020-09-18 12:20:00,52.39,52.42,52.33,52.37,6330.0,51.8732,51.9029,51.8138,51.8534,6330.0
2020-09-18 12:25:00,52.35,52.39,52.29,52.34,9427.0,51.8336,51.8732,51.7742,51.8237,9427.0
2020-09-18 12:30:00,52.33,52.34,52.25,52.28,7033.0,51.8138,51.8237,51.7346,51.7643,7033.0
2020-09-18 12:35:00,52.3,52.36,52.29,52.35,4942.0,51.7841,51.8435,51.7742,51.8336,4942.0
2020-09-18 12:40:00,52.33,52.33,52.18,52.24,7822.0,51.8138,51.8138,51.6653,51.7247,7822.0
2020-09-18 12:45:00,52.28,52.28,52.21,52.24,3170.0,51.7643,51.7643,51.695,51.7247,3170.0
2020-09-18 12:50:00,52.22,52.23,52.11,52.15,6588.0,51.7049,51.7148,51.596,51.6356,6588.0
2020-09-18 12:55:00,52.12,52.16,52.1,52.12,10212.0,51.6059,51.6455,51.5861,51.6059,10212.0
2020-09-18 13:00:00,52.12,52.13,52.04,52.08,9179.0,51.6059,51.6158,51.5267,51.5663,9179.0
2020-09-18 13:05:00,52.08,52.12,52.05,52.09,5192.0,51.5663,51.6059,51.5366,51.5762,5192.0
2020-09-18 13:10:00,52.1,52.21,52.07,52.21,5498.0,51.5861,51.695,51.5564,51.695,5498.0
2020-09-18 13:15:00,52.2,52.2,52.06,52.09,6627.0,51.6851,51.6851,51.5465,51.5762,6627.0
2020-09-18 13:20:00,52.12,52.12,52.03,52.03,5686.0,51.6059,51.6059,51.5168,51.5168,5686.0
2020-09-18 13:25:00,52.0,52.05,51.86,51.86,9009.0,51.4871,51.5366,51.3485,51.3485,9009.0
2020-09-18 13:30:00,51.84,51.93,51.66,51.93,8489.0,51.3287,51.4178,51.1504,51.4178,8489.0
2020-09-18 13:35:00,51.92,52.03,51.86,52.01,4255.0,51.4079,51.5168,51.3485,51.497,4255.0
2020-09-18 13:40:00,52.02,52.02,51.88,51.95,5969.0,51.5069,51.5069,51.3683,51.4376,5969.0
2020-09-18 13:45:00,51.98,52.0,51.93,51.96,4834.0,51.4673,51.4871,51.4178,51.4475,4834.0
2020-09-18 13:50:00,51.93,51.97,51.9,51.97,3222.0,51.4178,51.4574,51.3881,51.4574,3222.0
2020-09-18 13:55:00,51.96,51.97,51.94,51.95,5486.0,51.4475,51.4574,51.4277,51.4376,5486.0
2020-09-18 14:00:00,51.95,51.95,51.83,51.84,6212.0,51.4376,51.4376,51.3188,51.3287,6212.0
2020-09-18 14:05:00,51.83,51.95,51.83,51.9,4431.0,51.3188,51.4376,51.3188,51.3881,4431.0
2020-09-18 14:10:00,51.91,51.91,51.84,51.89,7958.0,51.398,51.398,51.3287,51.3782,7958.0
2020-09-18 14:15:00,51.88,51.89,51.78,51.78,4210.0,51.3683,51.3782,51.2693,51.2693,4210.0
2020-09-18 14:20:00,51.79,51.92,51.79,51.83,15154.0,51.2792,51.4079,51.2792,51.3188,15154.0
2020-09-18 14:25:00,51.84,51.88,51.8,51.8,12644.0,51.3287,51.3683,51.2891,51.2891,12644.0
2020-09-18 14:30:00,51.8,51.8,51.74,51.78,5831.0,51.2891,51.2891,51.2296,51.2693,5831.0
2020-09-18 14:35:00,51.79,51.79,51.72,51.74,6457.0,51.2792,51.2792,51.2098,51.2296,6457.0
2020-09-18 14:40:00,51.73,51.76,51.67,51.71,8012.0,51.2197,51.2494,51.1603,51.1999,8012.0
2020-09-18 14:45:00,51.71,51.79,51.7,51.71,8168.0,51.1999,51.2792,51.19,51.1999,8168.0
2020-09-18 14:50:00,51.69,51.74,51.66,51.66,11942.0,51.1801,51.2296,51.1504,51.1504,11942.0
2020-09-18 14:55:00,51.66,51.79,51.65,51.78,11895.0,51.1504,51.2792,51.1405,51.2693,11895.0
2020-09-18 15:00:00,51.78,51.91,51.76,51.91,9302.0,51.2693,51.398,51.2494,51.398,9302.0
2020-09-18 15:05:00,51.91,51.93,51.88,51.92,6671.0,51.398,51.4178,51.3683,51.4079,6671.0
2020-09-18 15:10:00,51.94,51.98,51.92,51.94,6591.0,51.4277,51.4673,51.4079,51.4277,6591.0
2020-09-18 15:15:00,51.95,52.01,51.95,52.01,6993.0,51.4376,51.497,51.4376,51.497,6993.0
2020-09-18 15:20:00,52.0,52.01,51.91,51.97,7732.0,51.4871,51.497,51.398,51.4574,7732.0
2020-09-18 15:25:00,51.97,52.0,51.89,51.99,18125.0,51.4574,51.4871,51.3782,51.4772,18125.0
2020-09-18 15:30:00,52.01,52.06,51.99,52.04,12056.0,51.497,51.5465,51.4772,51.5267,12056.0
2020-09-18 15:35:00,52.04,52.11,52.03,52.1,11844.0,51.5267,51.596,51.5168,51.5861,11844.0
2020-09-18 15:40:00,52.1,52.16,52.02,52.03,20389.0,51.5861,51.6455,51.5069,51.5168,20389.0
2020-09-18 15:45:00,52.04,52.13,52.03,52.03,24774.0,51.5267,51.6158,51.5168,51.5168,24774.0
2020-09-18 15:50:00,52.01,52.01,51.88,51.89,34112.0,51.497,51.497,51.3683,51.3782,34112.0
2020-09-18 15:55:00,51.9,51.99,51.87,51.9,75660.0,51.3881,51.4772,51.3584,51.3881,75660.0
2020-09-21 09:30:00,50.85,50.85,49.73,50.74,55764.0,50.3484,50.3484,49.2395,50.2395,55764.0
2020-09-21 09:35:00,50.64,50.64,50.03,50.19,29686.0,50.1405,50.1405,49.5365,49.6949,29686.0
2020-09-21 09:40:00,50.11,50.14,49.53,49.79,78960.0,49.6157,49.6454,49.0414,49.2989,78960.0
2020-09-21 09:45:00,49.8,49.85,49.63,49.81,55171.0,49.3088,49.3583,49.1405,49.3187,55171.0
2020-09-21 09:50:00,49.81,49.86,49.46,49.46,29400.0,49.3187,49.3682,48.9721,48.9721,29400.0
2020-09-21 09:55:00,49.49,49.59,49.41,49.56,11919.0,49.0018,49.1009,48.9226,49.0712,11919.0
2020-09-21 10:00:00,49.54,49.73,49.12,49.15,18399.0,49.0513,49.2395,48.6355,48.6652,18399.0
2020-09-21 10:05:00,49.17,49.21,49.06,49.15,11975.0,48.685,48.7246,48.5761,48.6652,11975.0
2020-09-21 10:10:00,49.14,49.24,49.12,49.12,7568.0,48.6553,48.7543,48.6355,48.6355,7568.0
2020-09-21 10:15:00,49.1,49.11,48.96,49.04,8334.0,48.6157,48.6256,48.4771,48.5563,8334.0
2020-09-21 10:20:00,49.04,49.04,48.92,49.03,4708.0,48.5563,48.5563,48.4375,48.5464,4708.0
2020-09-21 10:25:00,49.04,49.1,48.85,48.92,9033.0,48.5563,48.6157,48.3682,48.4375,9033.0
2020-09-21 10:30:00,48.92,48.95,48.65,48.85,55214.0,48.4375,48.4672,48.1701,48.3682,55214.0
2020-09-21 10:35:00,48.82,49.01,48.82,48.95,11377.0,48.3384,48.5266,48.3384,48.4672,11377.0
2020-09-21 10:40:00,48.92,49.13,48.83,49.06,8469.0,48.4375,48.6454,48.3484,48.5761,8469.0
2020-09-21 10:45:00,49.09,49.35,49.09,49.32,9253.0,48.6058,48.8632,48.6058,48.8335,9253.0
2020-09-21 10:50:00,49.32,49.34,49.18,49.21,27892.0,48.8335,48.8533,48.6949,48.7246,27892.0
2020-09-21 10:55:00,49.16,49.22,48.98,48.98,20003.0,48.6751,48.7345,48.4969,48.4969,20003.0
2020-09-21 11:00:00,48.95,49.09,48.91,49.05,11705.0,48.4672,48.6058,48.4276,48.5662,11705.0
2020-09-21 11:05:00,49.09,49.09,48.99,49.09,7751.0,48.6058,48.6058,48.5068,48.6058,7751.0
2020-09-21 11:10:00,49.12,49.14,48.99,49.0,18766.0,48.6355,48.6553,48.5068,48.5167,18766.0
2020-09-21 11:15:00,49.0,49.0,48.8,48.83,34964.0,48.5167,48.5167,48.3186,48.3484,34964.0
2020-09-21 11:20:00,48.88,48.93,48.64,48.7,21584.0,48.3979,48.4474,48.1602,48.2196,21584.0
2020-09-21 11:25:00,48.68,48.8,48.67,48.74,4464.0,48.1998,48.3186,48.1899,48.2592,4464.0
2020-09-21 11:30:00,48.74,48.86,48.69,48.73,5218.0,48.2592,48.3781,48.2097,48.2493,5218.0
2020-09-21 11:35:00,48.68,48.74,48.63,48.69,7925.0,48.1998,48.2592,48.1503,48.2097,7925.0
2020-09-21 11:40:00,48.7,48.86,48.68,48.73,4700.0,48.2196,48.3781,48.1998,48.2493,4700.0
2020-09-21 11:45:00,48.72,48.92,48.72,48.89,6198.0,48.2394,48.4375,48.2394,48.4078,6198.0
2020-09-21 11:50:00,48.87,48.9,48.81,48.9,5366.0,48.388,48.4177,48.3285,48.4177,5366.0
2020-09-21 11:55:00,48.89,49.01,48.82,48.94,5057.0,48.4078,48.5266,48.3384,48.4573,5057.0
2020-09-21 12:00:00,48.93,49.02,48.89,49.0,3144.0,48.4474,48.5365,48.4078,48.5167,3144.0
2020-09-21 12:05:00,49.02,49.13,49.01,49.1,4188.0,48.5365,48.6454,48.5266,48.6157,4188.0
2020-09-21 12:10:00,49.07,49.13,49.02,49.05,5734.0,48.586,48.6454,48.5365,48.5662,5734.0
2020-09-21 12:15:00,49.05,49.06,48.99,49.06,2938.0,48.5662,48.5761,48.5068,48.5761,2938.0
2020-09-21 12:20:00,49.07,49.12,48.99,49.11,5537.0,48.586,48.6355,48.5068,48.6256,5537.0
2020-09-21 12:25:00,49.11,49.16,49.03,49.03,6433.0,48.6256,48.6751,48.5464,48.5464,6433.0
2020-09-21 12:30:00,49.04,49.04,48.93,48.95,14417.0,48.5563,48.5563,48.4474,48.4672,14417.0
2020-09-21 12:35:00,48.95,48.97,48.9,48.97,15795.0,48.4672,48.487,48.4177,48.487,15795.0
2020-09-21 12:40:00,48.98,49.12,48.96,48.97,6663.0,48.4969,48.6355,48.4771,48.487,6663.0
2020-09-21 12:45:00,48.98,48.99,48.88,48.92,4260.0,48.4969,48.5068,48.3979,48.4375,4260.0
2020-09-21 12:50:00,48.9,48.92,48.71,48.73,10965.0,48.4177,48.4375,48.2295,48.2493,10965.0
2020-09-21 12:55:00,48.75,48.78,48.71,48.76,4809.0,48.2691,48.2988,48.2295,48.279,4809.0
2020-09-21 13:00:00,48.78,48.81,48.67,48.77,4575.0,48.2988,48.3285,48.1899,48.2889,4575.0
2020-09-21 13:05:00,48.77,48.79,48.73,48.79,6773.0,48.2889,48.3087,48.2493,48.3087,6773.0
2020-09-21 13:10:00,48.77,48.89,48.77,48.85,8805.0,48.2889,48.4078,48.2889,48.3682,8805.0
2020-09-21 13:15:00,48.86,48.97,48.83,48.95,11808.0,48.3781,48.487,48.3484,48.4672,11808.0
2020-09-21 13:20:00,48.94,49.07,48.94,49.06,3418.0,48.4573,48.586,48.4573,48.5761,3418.0
2020-09-21 13:25:00,49.06,49.06,49.02,49.03,3943.0,48.5761,48.5761,48.5365,48.5464,3943.0
2020-09-21 13:30:00,49.02,49.02,48.89,48.89,8740.0,48.5365,48.5365,48.4078,48.4078,8740.0
2020-09-21 13:35:00,48.88,49.0,48.85,48.98,6294.0,48.3979,48.5167,48.3682,48.4969,6294.0
2020-09-21 13:40:00,48.97,48.97,48.88,48.88,4871.0,48.487,48.487,48.3979,48.3979,4871.0
2020-09-21 13:45:00,48.87,48.89,48.8,48.81,6687.0,48.388,48.4078,48.3186,48.3285,6687.0
2020-09-21 13:50:00,48.8,48.82,48.74,48.8,5569.0,48.3186,48.3384,48.2592,48.3186,5569.0
2020-09-21 13:55:00,48.78,48.81,48.76,48.76,4929.0,48.2988,48.3285,48.279,48.279,4929.0
2020-09-21 14:00:00,48.75,48.81,48.72,48.79,6851.0,48.2691,48.3285,48.2394,48.3087,6851.0
2020-09-21 14:05:00,48.79,48.79,48.74,48.79,4461.0,48.3087,48.3087,48.2592,48.3087,4461.0
2020-09-21 14:10:00,48.82,48.9,48.81,48.86,9194.0,48.3384,48.4177,48.3285,48.3781,9194.0
2020-09-21 14:15:00,48.91,48.99,48.89,48.9,7392.0,48.4276,48.5068,48.4078,48.4177,7392.0
2020-09-21 14:20:00,48.89,49.04,48.88,49.02,10531.0,48.4078,48.5563,48.3979,48.5365,10531.0
2020-09-21 14:25:00,49.03,49.09,48.97,48.99,3225.0,48.5464,48.6058,48.487,48.5068,3225.0
2020-09-21 14:30:00,48.97,48.97,48.81,48.85,4667.0,48.487,48.487,48.3285,48.3682,4667.0
2020-09-21 14:35:00,48.85,48.9,48.84,48.86,7005.0,48.3682,48.4177,48.3583,48.3781,7005.0
2020-09-21 14:40:00,48.87,48.87,48.63,48.63,13522.0,48.388,48.388,48.1503,48.1503,13522.0
2020-09-21 14:45:00,48.63,48.64,48.53,48.55,16918.0,48.1503,48.1602,48.0513,48.0711,16918.0
2020-09-21 14:50:00,48.54,48.73,48.54,48.72,6402.0,48.0612,48.2493,48.0612,48.2394,6402.0
2020-09-21 14:55:00,48.73,48.73,48.68,48.7,9111.0,48.2493,48.2493,48.1998,48.2196,9111.0
2020-09-21 15:00:00,48.71,48.86,48.68,48.86,8470.0,48.2295,48.3781,48.1998,48.3781,8470.0
2020-09-21 15:05:00,48.85,48.96,48.85,48.93,6170.0,48.3682,48.4771,48.3682,48.4474,6170.0
2020-09-21 15:10:00,48.94,48.97,48.91,48.96,6868.0,48.4573,48.487,48.4276,48.4771,6868.0
2020-09-21 15:15:00,48.97,49.01,48.92,48.96,9123.0,48.487,48.5266,48.4375,48.4771,9123.0
2020-09-21 15:20:00,48.98,49.06,48.96,49.02,12756.0,48.4969,48.5761,48.4771,48.5365,12756.0
2020-09-21 15:25:00,49.03,49.14,49.02,49.12,12989.0,48.5464,48.6553,48.5365,48.6355,12989.0
2020-09-21 15:30:00,49.12,49.16,48.93,49.09,30850.0,48.6355,48.6751,48.4474,48.6058,30850.0
2020-09-21 15:35:00,49.09,49.29,49.08,49.29,33029.0,48.6058,48.8038,48.5959,48.8038,33029.0
2020-09-21 15:40:00,49.29,49.29,49.17,49.21,27546.0,48.8038,48.8038,48.685,48.7246,27546.0
2020-09-21 15:45:00,49.24,49.24,49.1,49.1,17592.0,48.7543,48.7543,48.6157,48.6157,17592.0
2020-09-21 15:50:00,49.12,49.2,49.06,49.06,55586.0,48.6355,48.7147,48.5761,48.5761,55586.0
2020-09-21 15:55:00,49.06,49.23,48.98,49.21,119077.0,48.5761,48.7444,48.4969,48.7246,119077.0
2020-09-22 09:30:00,49.17,49.81,49.12,49.71,28073.0,48.685,49.3187,48.6355,49.2197,28073.0
2020-09-22 09:35:00,49.74,50.09,49.67,50.03,10938.0,49.2494,49.5959,49.1801,49.5365,10938.0
2020-09-22 09:40:00,50.08,50.15,49.86,49.98,6772.0,49.586,49.6553,49.3682,49.487,6772.0
2020-09-22 09:45:00,49.99,50.2,49.97,49.97,7011.0,49.4969,49.7048,49.4771,49.4771,7011.0
2020-09-22 09:50:00,49.93,49.96,49.73,49.74,5200.0,49.4375,49.4672,49.2395,49.2494,5200.0
2020-09-22 09:55:00,49.74,49.87,49.74,49.76,3443.0,49.2494,49.3781,49.2494,49.2692,3443.0
2020-09-22 10:00:00,49.72,49.76,49.65,49.72,3982.0,49.2296,49.2692,49.1603,49.2296,3982.0
2020-09-22 10:05:00,49.73,50.01,49.72,49.99,5396.0,49.2395,49.5167,49.2296,49.4969,5396.0
2020-09-22 10:10:00,49.96,49.96,49.74,49.78,13603.0,49.4672,49.4672,49.2494,49.289,13603.0
2020-09-22 10:15:00,49.8,49.99,49.79,49.95,5619.0,49.3088,49.4969,49.2989,49.4573,5619.0
2020-09-22 10:20:00,49.97,50.0,49.91,49.99,5213.0,49.4771,49.5068,49.4177,49.4969,5213.0
2020-09-22 10:25:00,50.01,50.09,49.98,50.09,10649.0,49.5167,49.5959,49.487,49.5959,10649.0
2020-09-22 10:30:00,50.16,50.2,50.09,50.18,11191.0,49.6652,49.7048,49.5959,49.685,11191.0
2020-09-22 10:35:00,50.19,50.26,50.16,50.16,3493.0,49.6949,49.7642,49.6652,49.6652,3493.0
2020-09-22 10:40:00,50.14,50.14,50.0,50.02,2436.0,49.6454,49.6454,49.5068,49.5266,2436.0
2020-09-22 10:45:00,49.97,50.11,49.93,50.09,2824.0,49.4771,49.6157,49.4375,49.5959,2824.0
2020-09-22 10:50:00,50.08,50.17,50.01,50.07,4351.0,49.586,49.6751,49.5167,49.5761,4351.0
2020-09-22 10:55:00,50.05,50.07,49.8,49.8,4631.0,49.5563,49.5761,49.3088,49.3088,4631.0
2020-09-22 11:00:00,49.78,49.83,49.74,49.79,3427.0,49.289,49.3385,49.2494,49.2989,3427.0
2020-09-22 11:05:00,49.82,49.86,49.77,49.86,2069.0,49.3286,49.3682,49.2791,49.3682,2069.0
2020-09-22 11:10:00,49.93,50.02,49.86,50.01,8049.0,49.4375,49.5266,49.3682,49.5167,8049.0
2020-09-22 11:15:00,49.99,50.06,49.91,49.94,4484.0,49.4969,49.5662,49.4177,49.4474,4484.0
2020-09-22 11:20:00,49.95,50.04,49.93,50.04,3790.0,49.4573,49.5464,49.4375,49.5464,3790.0
2020-09-22 11:25:00,50.01,50.01,49.91,49.91,3000.0,49.5167,49.5167,49.4177,49.4177,3000.0
2020-09-22 11:30:00,49.92,49.94,49.75,49.77,7414.0,49.4276,49.4474,49.2593,49.2791,7414.0
2020-09-22 11:35:00,49.77,49.84,49.77,49.83,5360.0,49.2791,49.3484,49.2791,49.3385,5360.0
2020-09-22 11:40:00,49.84,49.95,49.83,49.91,3246.0,49.3484,49.4573,49.3385,49.4177,3246.0
2020-09-22 11:45:00,49.88,49.88,49.81,49.83,3472.0,49.388,49.388,49.3187,49.3385,3472.0
2020-09-22 11:50:00,49.82,49.86,49.82,49.86,1727.0,49.3286,49.3682,49.3286,49.3682,1727.0
2020-09-22 11:55:00,49.89,49.94,49.88,49.94,4338.0,49.3979,49.4474,49.388,49.4474,4338.0
2020-09-22 12:00:00,49.89,49.96,49.87,49.96,4745.0,49.3979,49.4672,49.3781,49.4672,4745.0
2020-09-22 12:05:00,49.95,49.96,49.86,49.91,4913.0,49.4573,49.4672,49.3682,49.4177,4913.0
2020-09-22 12:10:00,49.91,49.92,49.83,49.86,2658.0,49.4177,49.4276,49.3385,49.3682,2658.0
2020-09-22 12:15:00,49.82,49.84,49.73,49.78,3678.0,49.3286,49.3484,49.2395,49.289,3678.0
2020-09-22 12:20:00,49.77,49.81,49.75,49.76,11585.0,49.2791,49.3187,49.2593,49.2692,11585.0
2020-09-22 12:25:00,49.75,49.76,49.71,49.74,2797.0,49.2593,49.2692,49.2197,49.2494,2797.0
2020-09-22 12:30:00,49.76,49.85,49.76,49.77,5497.0,49.2692,49.3583,49.2692,49.2791,5497.0
2020-09-22 12:35:00,49.78,49.79,49.7,49.72,3051.0,49.289,49.2989,49.2098,49.2296,3051.0
2020-09-22 12:40:00,49.72,49.88,49.72,49.88,11704.0,49.2296,49.388,49.2296,49.388,11704.0
2020-09-22 12:45:00,49.88,49.88,49.83,49.86,11848.0,49.388,49.388,49.3385,49.3682,11848.0
2020-09-22 12:50:00,49.86,49.94,49.85,49.89,3653.0,49.3682,49.4474,49.3583,49.3979,3653.0
2020-09-22 12:55:00,49.89,49.89,49.8,49.88,3064.0,49.3979,49.3979,49.3088,49.388,3064.0
2020-09-22 13:00:00,49.88,49.89,49.86,49.88,1729.0,49.388,49.3979,49.3682,49.388,1729.0
2020-09-22 13:05:00,49.88,49.96,49.86,49.96,3021.0,49.388,49.4672,49.3682,49.4672,3021.0
2020-09-22 13:10:00,49.96,50.11,49.96,50.08,7719.0,49.4672,49.6157,49.4672,49.586,7719.0
2020-09-22 13:15:00,50.09,50.12,50.06,50.12,2279.0,49.5959,49.6256,49.5662,49.6256,2279.0
2020-09-22 13:20:00,50.12,50.2,50.11,50.17,1512.0,49.6256,49.7048,49.6157,49.6751,1512.0
2020-09-22 13:25:00,50.17,50.29,50.16,50.24,11614.0,49.6751,49.7939,49.6652,49.7444,11614.0
2020-09-22 13:30:00,50.26,50.34,50.23,50.31,7074.0,49.7642,49.8435,49.7345,49.8138,7074.0
2020-09-22 13:35:00,50.27,50.28,50.2,50.23,8362.0,49.7741,49.784,49.7048,49.7345,8362.0
2020-09-22 13:40:00,50.23,50.24,50.13,50.15,4470.0,49.7345,49.7444,49.6355,49.6553,4470.0
2020-09-22 13:45:00,50.16,50.24,50.14,50.24,5690.0,49.6652,49.7444,49.6454,49.7444,5690.0
2020-09-22 13:50:00,50.23,50.23,50.18,50.22,1832.0,49.7345,49.7345,49.685,49.7246,1832.0
2020-09-22 13:55:00,50.2,50.21,50.16,50.18,2455.0,49.7048,49.7147,49.6652,49.685,2455.0
2020-09-22 14:00:00,50.19,50.38,50.19,50.38,4613.0,49.6949,49.8831,49.6949,49.8831,4613.0
2020-09-22 14:05:00,50.35,50.39,50.27,50.27,9347.0,49.8534,49.893,49.7741,49.7741,9347.0
2020-09-22 14:10:00,50.23,50.28,50.17,50.21,7286.0,49.7345,49.784,49.6751,49.7147,7286.0
2020-09-22 14:15:00,50.19,50.23,50.16,50.21,16141.0,49.6949,49.7345,49.6652,49.7147,16141.0
2020-09-22 14:20:00,50.2,50.22,50.15,50.18,4950.0,49.7048,49.7246,49.6553,49.685,4950.0
2020-09-22 14:25:00,50.19,50.2,50.14,50.2,7649.0,49.6949,49.7048,49.6454,49.7048,7649.0
2020-09-22 14:30:00,50.2,50.22,50.17,50.2,7763.0,49.7048,49.7246,49.6751,49.7048,7763.0
2020-09-22 14:35:00,50.19,50.22,50.18,50.21,5262.0,49.6949,49.7246,49.685,49.7147,5262.0
2020-09-22 14:40:00,50.21,50.24,50.2,50.2,6005.0,49.7147,49.7444,49.7048,49.7048,6005.0
2020-09-22 14:45:00,50.2,50.21,50.18,50.2,2571.0,49.7048,49.7147,49.685,49.7048,2571.0
2020-09-22 14:50:00,50.18,50.18,50.12,50.14,7398.0,49.685,49.685,49.6256,49.6454,7398.0
2020-09-22 14:55:00,50.12,50.16,50.03,50.05,8416.0,49.6256,49.6652,49.5365,49.5563,8416.0
2020-09-22 15:00:00,50.07,50.08,50.0,50.05,7982.0,49.5761,49.586,49.5068,49.5563,7982.0
2020-09-22 15:05:00,50.05,50.05,49.98,49.99,4199.0,49.5563,49.5563,49.487,49.4969,4199.0
2020-09-22 15:10:00,50.0,50.01,49.98,49.99,5524.0,49.5068,49.5167,49.487,49.4969,5524.0
2020-09-22 15:15:00,49.97,50.0,49.94,49.97,8530.0,49.4771,49.5068,49.4474,49.4771,8530.0
2020-09-22 15:20:00,49.98,49.99,49.88,49.98,4517.0,49.487,49.4969,49.388,49.487,4517.0
2020-09-22 15:25:00,49.99,50.05,49.97,49.98,11940.0,49.4969,49.5563,49.4771,49.487,11940.0
2020-09-22 15:30:00,49.98,49.98,49.93,49.96,7323.0,49.487,49.487,49.4375,49.4672,7323.0
2020-09-22 15:35:00,49.98,50.06,49.96,50.05,14477.0,49.487,49.5662,49.4672,49.5563,14477.0
2020-09-22 15:40:00,50.05,50.12,50.05,50.1,11550.0,49.5563,49.6256,49.5563,49.6058,11550.0
2020-09-22 15:45:00,50.11,50.22,50.11,50.22,17146.0,49.6157,49.7246,49.6157,49.7246,17146.0
2020-09-22 15:50:00,50.21,50.21,50.07,50.1,28188.0,49.7147,49.7147,49.5761,49.6058,28188.0
2020-09-22 15:55:00,50.11,50.15,50.04,50.08,42753.0,49.6157,49.6553,49.5464,49.586,42753.0
2020-09-23 09:30:00,51.14,51.36,50.55,51.36,20313.0,50.6356,50.8534,50.0514,50.8534,20313.0
2020-09-23 09:35:00,51.41,51.56,51.31,51.45,12124.0,50.9029,51.0514,50.8039,50.9425,12124.0
2020-09-23 09:40:00,51.47,51.59,51.09,51.28,8429.0,50.9623,51.0811,50.5861,50.7742,8429.0
2020-09-23 09:45:00,51.27,51.51,51.17,51.46,10744.0,50.7643,51.0019,50.6653,50.9524,10744.0
2020-09-23 09:50:00,51.47,51.49,51.31,51.45,12645.0,50.9623,50.9821,50.8039,50.9425,12645.0
2020-09-23 09:55:00,51.47,51.6,51.36,51.57,15231.0,50.9623,51.091,50.8534,51.0613,15231.0
2020-09-23 10:00:00,51.6,51.86,51.57,51.73,27710.0,51.091,51.3485,51.0613,51.2197,27710.0
2020-09-23 10:05:00,51.76,51.87,51.74,51.8,14521.0,51.2494,51.3584,51.2296,51.2891,14521.0
2020-09-23 10:10:00,51.84,51.93,51.8,51.85,13918.0,51.3287,51.4178,51.2891,51.3386,13918.0
2020-09-23 10:15:00,51.84,51.95,51.79,51.93,8326.0,51.3287,51.4376,51.2792,51.4178,8326.0
2020-09-23 10:20:00,51.9,51.9,51.74,51.8,5942.0,51.3881,51.3881,51.2296,51.2891,5942.0
2020-09-23 10:25:00,51.83,51.96,51.79,51.92,7385.0,51.3188,51.4475,51.2792,51.4079,7385.0
2020-09-23 10:30:00,51.93,52.24,51.91,52.1,22970.0,51.4178,51.7247,51.398,51.5861,22970.0
2020-09-23 10:35:00,52.1,52.1,51.92,52.03,8101.0,51.5861,51.5861,51.4079,51.5168,8101.0
2020-09-23 10:40:00,52.05,52.34,52.05,52.25,17458.0,51.5366,51.8237,51.5366,51.7346,17458.0
2020-09-23 10:45:00,52.22,52.37,52.22,52.37,18708.0,51.7049,51.8534,51.7049,51.8534,18708.0
2020-09-23 10:50:00,52.36,52.38,52.21,52.31,23403.0,51.8435,51.8633,51.695,51.794,23403.0
2020-09-23 10:55:00,52.3,52.48,52.3,52.46,44167.0,51.7841,51.9623,51.7841,51.9425,44167.0
2020-09-23 11:00:00,52.48,52.57,52.45,52.52,34179.0,51.9623,52.0515,51.9326,52.002,34179.0
2020-09-23 11:05:00,52.54,52.59,52.5,52.54,16279.0,52.0218,52.0713,51.9822,52.0218,16279.0
2020-09-23 11:10:00,52.55,52.57,52.48,52.49,9676.0,52.0317,52.0515,51.9623,51.9722,9676.0
2020-09-23 11:15:00,52.49,52.54,52.45,52.49,18744.0,51.9722,52.0218,51.9326,51.9722,18744.0
2020-09-23 11:20:00,52.51,52.56,52.49,52.55,14419.0,51.9921,52.0416,51.9722,52.0317,14419.0
2020-09-23 11:25:00,52.56,52.66,52.55,52.66,22825.0,52.0416,52.1406,52.0317,52.1406,22825.0
2020-09-23 11:30:00,52.65,52.65,52.52,52.53,11488.0,52.1307,52.1307,52.002,52.0119,11488.0
2020-09-23 11:35:00,52.51,52.52,52.47,52.49,11782.0,51.9921,52.002,51.9524,51.9722,11782.0
2020-09-23 11:40:00,52.52,52.6,52.51,52.56,11859.0,52.002,52.0812,51.9921,52.0416,11859.0
2020-09-23 11:45:00,52.54,52.54,52.29,52.3,9153.0,52.0218,52.0218,51.7742,51.7841,9153.0
2020-09-23 11:50:00,52.24,52.25,52.13,52.16,8272.0,51.7247,51.7346,51.6158,51.6455,8272.0
2020-09-23 11:55:00,52.14,52.14,52.05,52.06,9076.0,51.6257,51.6257,51.5366,51.5465,9076.0
2020-09-23 12:00:00,52.06,52.1,52.0,52.0,39575.0,51.5465,51.5861,51.4871,51.4871,39575.0
2020-09-23 12:05:00,52.0,52.08,51.89,52.06,14138.0,51.4871,51.5663,51.3782,51.5465,14138.0
2020-09-23 12:10:00,52.08,52.1,52.04,52.07,10454.0,51.5663,51.5861,51.5267,51.5564,10454.0
2020-09-23 12:15:00,52.06,52.09,52.03,52.07,16308.0,51.5465,51.5762,51.5168,51.5564,16308.0
2020-09-23 12:20:00,52.08,52.09,52.04,52.08,15199.0,51.5663,51.5762,51.5267,51.5663,15199.0
2020-09-23 12:25:00,52.09,52.17,52.07,52.16,12414.0,51.5762,51.6554,51.5564,51.6455,12414.0
2020-09-23 12:30:00,52.17,52.31,52.17,52.25,15578.0,51.6554,51.794,51.6554,51.7346,15578.0
2020-09-23 12:35:00,52.26,52.4,52.12,52.4,14406.0,51.7445,51.8831,51.6059,51.8831,14406.0
2020-09-23 12:40:00,52.45,52.45,52.39,52.39,7011.0,51.9326,51.9326,51.8732,51.8732,7011.0
2020-09-23 12:45:00,52.39,52.39,52.28,52.28,8833.0,51.8732,51.8732,51.7643,51.7643,8833.0
2020-09-23 12:50:00,52.28,52.37,52.26,52.34,17569.0,51.7643,51.8534,51.7445,51.8237,17569.0
2020-09-23 12:55:00,52.33,52.33,52.2,52.21,19417.0,51.8138,51.8138,51.6851,51.695,19417.0
2020-09-23 13:00:00,52.18,52.21,52.16,52.21,7714.0,51.6653,51.695,51.6455,51.695,7714.0
2020-09-23 13:05:00,52.19,52.35,52.17,52.31,12903.0,51.6752,51.8336,51.6554,51.794,12903.0
2020-09-23 13:10:00,52.32,52.49,52.31,52.46,7227.0,51.8039,51.9722,51.794,51.9425,7227.0
2020-09-23 13:15:00,52.47,52.55,52.43,52.52,6651.0,51.9524,52.0317,51.9128,52.002,6651.0
2020-09-23 13:20:00,52.52,52.6,52.52,52.57,5401.0,52.002,52.0812,52.002,52.0515,5401.0
2020-09-23 13:25:00,52.58,52.58,52.41,52.42,11415.0,52.0614,52.0614,51.893,51.9029,11415.0
2020-09-23 13:30:00,52.42,52.43,52.39,52.39,7991.0,51.9029,51.9128,51.8732,51.8732,7991.0
2020-09-23 13:35:00,52.37,52.4,52.34,52.37,8121.0,51.8534,51.8831,51.8237,51.8534,8121.0
2020-09-23 13:40:00,52.39,52.4,52.36,52.37,5920.0,51.8732,51.8831,51.8435,51.8534,5920.0
2020-09-23 13:45:00,52.34,52.37,52.31,52.36,27163.0,51.8237,51.8534,51.794,51.8435,27163.0
2020-09-23 13:50:00,52.34,52.35,52.25,52.29,9718.0,51.8237,51.8336,51.7346,51.7742,9718.0
2020-09-23 13:55:00,52.29,52.31,52.22,52.26,8092.0,51.7742,51.794,51.7049,51.7445,8092.0
2020-09-23 14:00:00,52.24,52.24,52.09,52.17,5787.0,51.7247,51.7247,51.5762,51.6554,5787.0
2020-09-23 14:05:00,52.16,52.18,52.12,52.16,5362.0,51.6455,51.6653,51.6059,51.6455,5362.0
2020-09-23 14:10:00,52.17,52.21,52.15,52.19,7396.0,51.6554,51.695,51.6356,51.6752,7396.0
2020-09-23 14:15:00,52.2,52.2,51.89,51.89,8059.0,51.6851,51.6851,51.3782,51.3782,8059.0
2020-09-23 14:20:00,51.89,51.99,51.83,51.9,9654.0,51.3782,51.4772,51.3188,51.3881,9654.0
2020-09-23 14:25:00,51.9,52.03,51.88,51.94,17673.0,51.3881,51.5168,51.3683,51.4277,17673.0
2020-09-23 14:30:00,51.93,51.93,51.77,51.88,6169.0,51.4178,51.4178,51.2594,51.3683,6169.0
2020-09-23 14:35:00,51.87,51.87,51.71,51.73,13086.0,51.3584,51.3584,51.1999,51.2197,13086.0
2020-09-23 14:40:00,51.73,51.75,51.55,51.67,9842.0,51.2197,51.2395,51.0415,51.1603,9842.0
2020-09-23 14:45:00,51.67,51.67,51.56,51.65,8254.0,51.1603,51.1603,51.0514,51.1405,8254.0
2020-09-23 14:50:00,51.66,51.71,51.56,51.6,8645.0,51.1504,51.1999,51.0514,51.091,8645.0
2020-09-23 14:55:00,51.58,51.64,51.48,51.57,6325.0,51.0712,51.1306,50.9722,51.0613,6325.0
2020-09-23 15:00:00,51.59,51.67,51.44,51.44,11415.0,51.0811,51.1603,50.9326,50.9326,11415.0
2020-09-23 15:05:00,51.43,51.45,51.36,51.39,7124.0,50.9227,50.9425,50.8534,50.8831,7124.0
2020-09-23 15:10:00,51.39,51.58,51.39,51.45,6145.0,50.8831,51.0712,50.8831,50.9425,6145.0
2020-09-23 15:15:00,51.43,51.43,51.27,51.37,7899.0,50.9227,50.9227,50.7643,50.8633,7899.0
2020-09-23 15:20:00,51.35,51.44,51.31,51.34,6036.0,50.8435,50.9326,50.8039,50.8336,6036.0
2020-09-23 15:25:00,51.34,51.51,51.28,51.51,5309.0,50.8336,51.0019,50.7742,51.0019,5309.0
2020-09-23 15:30:00,51.51,51.52,51.38,51.4,9917.0,51.0019,51.0118,50.8732,50.893,9917.0
2020-09-23 15:35:00,51.41,51.43,51.3,51.41,13828.0,50.9029,50.9227,50.794,50.9029,13828.0
2020-09-23 15:40:00,51.42,51.46,51.37,51.43,11726.0,50.9128,50.9524,50.8633,50.9227,11726.0
2020-09-23 15:45:00,51.41,51.43,51.28,51.32,17270.0,50.9029,50.9227,50.7742,50.8138,17270.0
2020-09-23 15:50:00,51.33,51.34,51.25,51.34,21039.0,50.8237,50.8336,50.7445,50.8336,21039.0
2020-09-23 15:55:00,51.31,51.37,51.26,51.3,63275.0,50.8039,50.8633,50.7544,50.794,63275.0
2020-09-24 09:30:00,50.91,51.11,50.49,50.5,24266.0,50.4078,50.6059,49.992,50.0019,24266.0
2020-09-24 09:35:00,50.55,50.65,50.08,50.33,12136.0,50.0514,50.1504,49.586,49.8336,12136.0
2020-09-24 09:40:00,50.33,50.55,50.3,50.49,23156.0,49.8336,50.0514,49.8039,49.992,23156.0
2020-09-24 09:45:00,50.46,50.96,50.4,50.96,20144.0,49.9623,50.4573,49.9029,50.4573,20144.0
2020-09-24 09:50:00,51.06,51.09,50.82,50.87,9983.0,50.5564,50.5861,50.3187,50.3682,9983.0
2020-09-24 09:55:00,50.83,50.87,50.69,50.69,4632.0,50.3286,50.3682,50.19,50.19,4632.0
2020-09-24 10:00:00,50.77,51.32,50.77,51.08,8676.0,50.2692,50.8138,50.2692,50.5762,8676.0
2020-09-24 10:05:00,51.14,51.46,51.14,51.33,9581.0,50.6356,50.9524,50.6356,50.8237,9581.0
2020-09-24 10:10:00,51.31,51.43,51.29,51.35,4866.0,50.8039,50.9227,50.7841,50.8435,4866.0
2020-09-24 10:15:00,51.48,51.61,51.46,51.49,10450.0,50.9722,51.1009,50.9524,50.9821,10450.0
2020-09-24 10:20:00,51.45,51.45,51.18,51.18,15260.0,50.9425,50.9425,50.6752,50.6752,15260.0
2020-09-24 10:25:00,51.16,51.3,51.11,51.19,7024.0,50.6554,50.794,50.6059,50.6851,7024.0
2020-09-24 10:30:00,51.19,51.21,51.0,51.03,4875.0,50.6851,50.7049,50.4969,50.5267,4875.0
2020-09-24 10:35:00,51.09,51.14,50.96,50.96,14414.0,50.5861,50.6356,50.4573,50.4573,14414.0
2020-09-24 10:40:00,50.97,51.05,50.87,50.88,6543.0,50.4672,50.5465,50.3682,50.3781,6543.0
2020-09-24 10:45:00,50.94,51.16,50.94,51.04,8873.0,50.4375,50.6554,50.4375,50.5366,8873.0
2020-09-24 10:50:00,51.09,51.16,51.0,51.14,4885.0,50.5861,50.6554,50.4969,50.6356,4885.0
2020-09-24 10:55:00,51.14,51.22,51.09,51.16,4017.0,50.6356,50.7148,50.5861,50.6554,4017.0
2020-09-24 11:00:00,51.18,51.24,51.06,51.08,5266.0,50.6752,50.7346,50.5564,50.5762,5266.0
2020-09-24 11:05:00,51.11,51.17,50.98,51.02,5525.0,50.6059,50.6653,50.4771,50.5167,5525.0
2020-09-24 11:10:00,51.01,51.05,50.92,51.04,3766.0,50.5068,50.5465,50.4177,50.5366,3766.0
2020-09-24 11:15:00,51.03,51.03,50.84,50.84,6345.0,50.5267,50.5267,50.3385,50.3385,6345.0
2020-09-24 11:20:00,50.79,51.02,50.79,50.95,5858.0,50.289,50.5167,50.289,50.4474,5858.0
2020-09-24 11:25:00,50.97,51.15,50.97,51.0,8605.0,50.4672,50.6455,50.4672,50.4969,8605.0
2020-09-24 11:30:00,50.98,51.04,50.86,50.92,13344.0,50.4771,50.5366,50.3583,50.4177,13344.0
2020-09-24 11:35:00,50.91,51.02,50.85,51.02,3700.0,50.4078,50.5167,50.3484,50.5167,3700.0
2020-09-24 11:40:00,51.18,51.21,51.16,51.17,3849.0,50.6752,50.7049,50.6554,50.6653,3849.0
2020-09-24 11:45:00,51.09,51.12,50.99,51.01,6861.0,50.5861,50.6158,50.487,50.5068,6861.0
2020-09-24 11:50:00,51.03,51.16,51.03,51.14,4813.0,50.5267,50.6554,50.5267,50.6356,4813.0
2020-09-24 11:55:00,51.13,51.27,51.04,51.26,5940.0,50.6257,50.7643,50.5366,50.7544,5940.0
2020-09-24 12:00:00,51.33,51.33,51.24,51.3,5728.0,50.8237,50.8237,50.7346,50.794,5728.0
2020-09-24 12:05:00,51.31,51.38,51.3,51.33,2801.0,50.8039,50.8732,50.794,50.8237,2801.0
2020-09-24 12:10:00,51.36,51.4,51.32,51.4,4042.0,50.8534,50.893,50.8138,50.893,4042.0
2020-09-24 12:15:00,51.39,51.46,51.39,51.43,2329.0,50.8831,50.9524,50.8831,50.9227,2329.0
2020-09-24 12:20:00,51.46,51.48,51.3,51.33,4657.0,50.9524,50.9722,50.794,50.8237,4657.0
2020-09-24 12:25:00,51.34,51.43,51.32,51.34,4395.0,50.8336,50.9227,50.8138,50.8336,4395.0
2020-09-24 12:30:00,51.34,51.34,51.21,51.21,4963.0,50.8336,50.8336,50.7049,50.7049,4963.0
2020-09-24 12:35:00,51.22,51.22,51.1,51.1,3739.0,50.7148,50.7148,50.596,50.596,3739.0
2020-09-24 12:40:00,51.11,51.19,51.1,51.19,4876.0,50.6059,50.6851,50.596,50.6851,4876.0
2020-09-24 12:45:00,51.19,51.26,51.18,51.24,3463.0,50.6851,50.7544,50.6752,50.7346,3463.0
2020-09-24 12:50:00,51.28,51.32,51.27,51.29,5625.0,50.7742,50.8138,50.7643,50.7841,5625.0
2020-09-24 12:55:00,51.28,51.53,51.28,51.52,5050.0,50.7742,51.0217,50.7742,51.0118,5050.0
2020-09-24 13:00:00,51.53,51.63,51.53,51.63,2903.0,51.0217,51.1207,51.0217,51.1207,2903.0
2020-09-24 13:05:00,51.62,51.65,51.56,51.63,4267.0,51.1108,51.1405,51.0514,51.1207,4267.0
2020-09-24 13:10:00,51.62,51.7,51.6,51.65,5780.0,51.1108,51.19,51.091,51.1405,5780.0
2020-09-24 13:15:00,51.69,51.76,51.64,51.65,9963.0,51.1801,51.2494,51.1306,51.1405,9963.0
2020-09-24 13:20:00,51.61,51.82,51.61,51.8,25931.0,51.1009,51.3089,51.1009,51.2891,25931.0
2020-09-24 13:25:00,51.73,51.8,51.73,51.79,3586.0,51.2197,51.2891,51.2197,51.2792,3586.0
2020-09-24 13:30:00,51.83,51.93,51.81,51.91,3964.0,51.3188,51.4178,51.299,51.398,3964.0
2020-09-24 13:35:00,51.82,51.89,51.8,51.85,4728.0,51.3089,51.3782,51.2891,51.3386,4728.0
2020-09-24 13:40:00,51.85,51.94,51.83,51.86,2783.0,51.3386,51.4277,51.3188,51.3485,2783.0
2020-09-24 13:45:00,51.87,51.92,51.87,51.91,1470.0,51.3584,51.4079,51.3584,51.398,1470.0
2020-09-24 13:50:00,51.89,52.01,51.88,51.96,7449.0,51.3782,51.497,51.3683,51.4475,7449.0
2020-09-24 13:55:00,51.91,51.91,51.75,51.78,3551.0,51.398,51.398,51.2395,51.2693,3551.0
2020-09-24 14:00:00,51.79,51.83,51.72,51.78,5697.0,51.2792,51.3188,51.2098,51.2693,5697.0
2020-09-24 14:05:00,51.74,51.77,51.67,51.72,12344.0,51.2296,51.2594,51.1603,51.2098,12344.0
2020-09-24 14:10:00,51.71,51.78,51.66,51.67,2663.0,51.1999,51.2693,51.1504,51.1603,2663.0
2020-09-24 14:15:00,51.74,51.82,51.66,51.66,4103.0,51.2296,51.3089,51.1504,51.1504,4103.0
2020-09-24 14:20:00,51.69,51.71,51.64,51.69,3081.0,51.1801,51.1999,51.1306,51.1801,3081.0
2020-09-24 14:25:00,51.67,51.74,51.63,51.71,4582.0,51.1603,51.2296,51.1207,51.1999,4582.0
2020-09-24 14:30:00,51.72,51.87,51.72,51.82,5251.0,51.2098,51.3584,51.2098,51.3089,5251.0
2020-09-24 14:35:00,51.77,51.81,51.7,51.81,4451.0,51.2594,51.299,51.19,51.299,4451.0
2020-09-24 14:40:00,51.81,51.93,51.8,51.9,5969.0,51.299,51.4178,51.2891,51.3881,5969.0
2020-09-24 14:45:00,51.85,51.85,51.65,51.65,5173.0,51.3386,51.3386,51.1405,51.1405,5173.0
2020-09-24 14:50:00,51.66,51.7,51.59,51.61,2415.0,51.1504,51.19,51.0811,51.1009,2415.0
2020-09-24 14:55:00,51.61,51.62,51.47,51.47,3707.0,51.1009,51.1108,50.9623,50.9623,3707.0
2020-09-24 15:00:00,51.5,51.57,51.47,51.48,6193.0,50.992,51.0613,50.9623,50.9722,6193.0
2020-09-24 15:05:00,51.51,51.56,51.51,51.54,3005.0,51.0019,51.0514,51.0019,51.0316,3005.0
2020-09-24 15:10:00,51.52,51.6,51.47,51.6,2886.0,51.0118,51.091,50.9623,51.091,2886.0
2020-09-24 15:15:00,51.58,51.62,51.52,51.52,4694.0,51.0712,51.1108,51.0118,51.0118,4694.0
2020-09-24 15:20:00,51.52,51.52,51.32,51.36,4786.0,51.0118,51.0118,50.8138,50.8534,4786.0
2020-09-24 15:25:00,51.36,51.43,51.31,51.38,4706.0,50.8534,50.9227,50.8039,50.8732,4706.0
2020-09-24 15:30:00,51.36,51.42,51.27,51.39,9243.0,50.8534,50.9128,50.7643,50.8831,9243.0
2020-09-24 15:35:00,51.39,51.43,51.25,51.43,9866.0,50.8831,50.9227,50.7445,50.9227,9866.0
2020-09-24 15:40:00,51.43,51.5,51.38,51.48,15915.0,50.9227,50.992,50.8732,50.9722,15915.0
2020-09-24 15:45:00,51.45,51.6,51.37,51.4,14181.0,50.9425,51.091,50.8633,50.893,14181.0
2020-09-24 15:50:00,51.41,51.54,51.35,51.54,19440.0,50.9029,51.0316,50.8435,51.0316,19440.0
2020-09-24 15:55:00,51.53,51.54,51.38,51.43,66839.0,51.0217,51.0316,50.8732,50.9227,66839.0
2020-09-25 09:30:00,51.01,51.01,50.64,50.95,16490.0,50.5068,50.5068,50.1405,50.4474,16490.0
2020-09-25 09:35:00,50.9,50.99,50.59,50.73,17647.0,50.3979,50.487,50.091,50.2296,17647.0
2020-09-25 09:40:00,50.77,51.19,50.77,51.19,7512.0,50.2692,50.6851,50.2692,50.6851,7512.0
2020-09-25 09:45:00,51.14,51.14,50.85,50.88,2861.0,50.6356,50.6356,50.3484,50.3781,2861.0
2020-09-25 09:50:00,50.82,51.13,50.81,51.13,32291.0,50.3187,50.6257,50.3088,50.6257,32291.0
2020-09-25 09:55:00,51.18,51.32,51.13,51.14,3368.0,50.6752,50.8138,50.6257,50.6356,3368.0
2020-09-25 10:00:00,51.15,51.16,51.05,51.15,3790.0,50.6455,50.6554,50.5465,50.6455,3790.0
2020-09-25 10:05:00,51.12,51.19,51.06,51.14,2142.0,50.6158,50.6851,50.5564,50.6356,2142.0
2020-09-25 10:10:00,51.11,51.11,50.85,50.85,6154.0,50.6059,50.6059,50.3484,50.3484,6154.0
2020-09-25 10:15:00,50.87,51.07,50.86,51.05,3779.0,50.3682,50.5663,50.3583,50.5465,3779.0
2020-09-25 10:20:00,51.07,51.25,51.07,51.19,3244.0,50.5663,50.7445,50.5663,50.6851,3244.0
2020-09-25 10:25:00,51.17,51.22,51.13,51.16,3224.0,50.6653,50.7148,50.6257,50.6554,3224.0
2020-09-25 10:30:00,51.15,51.15,51.01,51.03,5087.0,50.6455,50.6455,50.5068,50.5267,5087.0
2020-09-25 10:35:00,50.97,51.24,50.96,51.18,6902.0,50.4672,50.7346,50.4573,50.6752,6902.0
2020-09-25 10:40:00,51.22,51.3,51.13,51.15,5806.0,50.7148,50.794,50.6257,50.6455,5806.0
2020-09-25 10:45:00,51.18,51.23,51.05,51.1,7672.0,50.6752,50.7247,50.5465,50.596,7672.0
2020-09-25 10:50:00,51.08,51.27,51.08,51.27,4144.0,50.5762,50.7643,50.5762,50.7643,4144.0
2020-09-25 10:55:00,51.24,51.24,51.17,51.22,1380.0,50.7346,50.7346,50.6653,50.7148,1380.0
2020-09-25 11:00:00,51.26,51.26,51.09,51.09,11994.0,50.7544,50.7544,50.5861,50.5861,11994.0
2020-09-25 11:05:00,51.09,51.11,50.95,51.03,7845.0,50.5861,50.6059,50.4474,50.5267,7845.0
2020-09-25 11:10:00,50.99,51.13,50.99,51.04,9116.0,50.487,50.6257,50.487,50.5366,9116.0
2020-09-25 11:15:00,51.05,51.2,51.04,51.16,9937.0,50.5465,50.695,50.5366,50.6554,9937.0
2020-09-25 11:20:00,51.18,51.23,51.1,51.22,9270.0,50.6752,50.7247,50.596,50.7148,9270.0
2020-09-25 11:25:00,51.22,51.22,51.18,51.18,2837.0,50.7148,50.7148,50.6752,50.6752,2837.0
2020-09-25 11:30:00,51.18,51.21,51.13,51.21,5069.0,50.6752,50.7049,50.6257,50.7049,5069.0
2020-09-25 11:35:00,51.26,51.28,51.22,51.24,2020.0,50.7544,50.7742,50.7148,50.7346,2020.0
2020-09-25 11:40:00,51.25,51.3,51.15,51.16,4239.0,50.7445,50.794,50.6455,50.6554,4239.0
2020-09-25 11:45:00,51.18,51.19,51.03,51.03,3440.0,50.6752,50.6851,50.5267,50.5267,3440.0
2020-09-25 11:50:00,51.04,51.07,51.03,51.05,3001.0,50.5366,50.5663,50.5267,50.5465,3001.0
2020-09-25 11:55:00,51.04,51.08,51.03,51.05,3725.0,50.5366,50.5762,50.5267,50.5465,3725.0
2020-09-25 12:00:00,51.03,51.16,51.03,51.15,11722.0,50.5267,50.6554,50.5267,50.6455,11722.0
2020-09-25 12:05:00,51.15,51.18,51.14,51.17,3875.0,50.6455,50.6752,50.6356,50.6653,3875.0
2020-09-25 12:10:00,51.16,51.27,51.16,51.26,3910.0,50.6554,50.7643,50.6554,50.7544,3910.0
2020-09-25 12:15:00,51.25,51.25,51.08,51.09,6521.0,50.7445,50.7445,50.5762,50.5861,6521.0
2020-09-25 12:20:00,51.07,51.11,51.03,51.1,8414.0,50.5663,50.6059,50.5267,50.596,8414.0
2020-09-25 12:25:00,51.11,51.11,51.02,51.09,7236.0,50.6059,50.6059,50.5167,50.5861,7236.0
2020-09-25 12:30:00,51.09,51.17,51.02,51.16,10860.0,50.5861,50.6653,50.5167,50.6554,10860.0
2020-09-25 12:35:00,51.14,51.14,51.09,51.12,5066.0,50.6356,50.6356,50.5861,50.6158,5066.0
2020-09-25 12:40:00,51.16,51.26,51.16,51.24,8384.0,50.6554,50.7544,50.6554,50.7346,8384.0
2020-09-25 12:45:00,51.22,51.23,51.13,51.13,2785.0,50.7148,50.7247,50.6257,50.6257,2785.0
2020-09-25 12:50:00,51.13,51.28,51.11,51.26,2201.0,50.6257,50.7742,50.6059,50.7544,2201.0
2020-09-25 12:55:00,51.3,51.35,51.3,51.33,1588.0,50.794,50.8435,50.794,50.8237,1588.0
2020-09-25 13:00:00,51.32,51.42,51.26,51.4,3835.0,50.8138,50.9128,50.7544,50.893,3835.0
2020-09-25 13:05:00,51.38,51.54,51.38,51.5,3463.0,50.8732,51.0316,50.8732,50.992,3463.0
2020-09-25 13:10:00,51.52,51.57,51.52,51.53,2668.0,51.0118,51.0613,51.0118,51.0217,2668.0
2020-09-25 13:15:00,51.52,51.53,51.49,51.5,2404.0,51.0118,51.0217,50.9821,50.992,2404.0
2020-09-25 13:20:00,51.52,51.58,51.5,51.5,3908.0,51.0118,51.0712,50.992,50.992,3908.0
2020-09-25 13:25:00,51.5,51.54,51.46,51.54,2726.0,50.992,51.0316,50.9524,51.0316,2726.0
2020-09-25 13:30:00,51.57,51.59,51.44,51.5,2393.0,51.0613,51.0811,50.9326,50.992,2393.0
2020-09-25 13:35:00,51.48,51.51,51.46,51.47,2000.0,50.9722,51.0019,50.9524,50.9623,2000.0
2020-09-25 13:40:00,51.49,51.59,51.49,51.59,5199.0,50.9821,51.0811,50.9821,51.0811,5199.0
2020-09-25 13:45:00,51.57,51.6,51.54,51.6,4613.0,51.0613,51.091,51.0316,51.091,4613.0
2020-09-25 13:50:00,51.6,51.63,51.57,51.59,3988.0,51.091,51.1207,51.0613,51.0811,3988.0
2020-09-25 13:55:00,51.59,51.59,51.56,51.59,1300.0,51.0811,51.0811,51.0514,51.0811,1300.0
2020-09-25 14:00:00,51.58,51.66,51.57,51.66,1886.0,51.0712,51.1504,51.0613,51.1504,1886.0
2020-09-25 14:05:00,51.71,51.75,51.68,51.72,3531.0,51.1999,51.2395,51.1702,51.2098,3531.0
2020-09-25 14:10:00,51.72,51.72,51.66,51.66,3158.0,51.2098,51.2098,51.1504,51.1504,3158.0
2020-09-25 14:15:00,51.66,51.7,51.65,51.7,2800.0,51.1504,51.19,51.1405,51.19,2800.0
2020-09-25 14:20:00,51.69,51.69,51.63,51.66,1486.0,51.1801,51.1801,51.1207,51.1504,1486.0
2020-09-25 14:25:00,51.66,51.66,51.61,51.66,2286.0,51.1504,51.1504,51.1009,51.1504,2286.0
2020-09-25 14:30:00,51.65,51.66,51.57,51.57,2610.0,51.1405,51.1504,51.0613,51.0613,2610.0
2020-09-25 14:35:00,51.57,51.57,51.54,51.54,3935.0,51.0613,51.0613,51.0316,51.0316,3935.0
2020-09-25 14:40:00,51.53,51.56,51.47,51.49,1800.0,51.0217,51.0514,50.9623,50.9821,1800.0
2020-09-25 14:45:00,51.52,51.58,51.52,51.58,2300.0,51.0118,51.0712,51.0118,51.0712,2300.0
2020-09-25 14:50:00,51.6,51.6,51.5,51.58,2400.0,51.091,51.091,50.992,51.0712,2400.0
2020-09-25 14:55:00,51.59,51.69,51.56,51.69,2629.0,51.0811,51.1801,51.0514,51.1801,2629.0
2020-09-25 15:00:00,51.69,51.74,51.67,51.74,1700.0,51.1801,51.2296,51.1603,51.2296,1700.0
2020-09-25 15:05:00,51.74,51.8,51.71,51.79,5293.0,51.2296,51.2891,51.1999,51.2792,5293.0
2020-09-25 15:10:00,51.81,51.86,51.78,51.8,2700.0,51.299,51.3485,51.2693,51.2891,2700.0
2020-09-25 15:15:00,51.8,51.96,51.8,51.94,3113.0,51.2891,51.4475,51.2891,51.4277,3113.0
2020-09-25 15:20:00,51.93,51.97,51.89,51.94,4893.0,51.4178,51.4574,51.3782,51.4277,4893.0
2020-09-25 15:25:00,51.92,51.96,51.9,51.96,3180.0,51.4079,51.4475,51.3881,51.4475,3180.0
2020-09-25 15:30:00,51.95,51.95,51.78,51.78,6182.0,51.4376,51.4376,51.2693,51.2693,6182.0
2020-09-25 15:35:00,51.76,51.86,51.73,51.74,7274.0,51.2494,51.3485,51.2197,51.2296,7274.0
2020-09-25 15:40:00,51.75,51.78,51.7,51.78,5100.0,51.2395,51.2693,51.19,51.2693,5100.0
2020-09-25 15:45:00,51.77,51.78,51.72,51.74,8537.0,51.2594,51.2693,51.2098,51.2296,8537.0
2020-09-25 15:50:00,51.73,51.74,51.65,51.7,12351.0,51.2197,51.2296,51.1405,51.19,12351.0
2020-09-25 15:55:00,51.7,51.74,51.63,51.74,32352.0,51.19,51.2296,51.1207,51.2296,32352.0
2020-09-28 09:30:00,52.49,52.76,51.92,52.43,32277.0,51.9722,52.2396,51.4079,51.9128,32277.0
2020-09-28 09:35:00,52.43,52.89,52.42,52.77,5336.0,51.9128,52.3683,51.9029,52.2495,5336.0
2020-09-28 09:40:00,52.78,52.85,52.66,52.74,4894.0,52.2594,52.3287,52.1406,52.2198,4894.0
2020-09-28 09:45:00,52.72,52.84,52.67,52.68,8500.0,52.2,52.3188,52.1505,52.1604,8500.0
2020-09-28 09:50:00,52.54,52.58,52.27,52.28,7049.0,52.0218,52.0614,51.7544,51.7643,7049.0
2020-09-28 09:55:00,52.27,52.46,52.27,52.45,2150.0,51.7544,51.9425,51.7544,51.9326,2150.0
2020-09-28 10:00:00,52.42,52.54,52.41,52.48,8681.0,51.9029,52.0218,51.893,51.9623,8681.0
2020-09-28 10:05:00,52.5,52.52,52.35,52.38,5200.0,51.9822,52.002,51.8336,51.8633,5200.0
2020-09-28 10:10:00,52.38,52.52,52.33,52.5,4570.0,51.8633,52.002,51.8138,51.9822,4570.0
2020-09-28 10:15:00,52.5,52.52,52.44,52.45,7781.0,51.9822,52.002,51.9227,51.9326,7781.0
2020-09-28 10:20:00,52.48,52.58,52.44,52.55,17526.0,51.9623,52.0614,51.9227,52.0317,17526.0
2020-09-28 10:25:00,52.54,52.62,52.44,52.44,9412.0,52.0218,52.101,51.9227,51.9227,9412.0
2020-09-28 10:30:00,52.39,52.56,52.39,52.52,13776.0,51.8732,52.0416,51.8732,52.002,13776.0
2020-09-28 10:35:00,52.5,52.53,52.44,52.46,16723.0,51.9822,52.0119,51.9227,51.9425,16723.0
2020-09-28 10:40:00,52.43,52.53,52.43,52.5,12309.0,51.9128,52.0119,51.9128,51.9822,12309.0
2020-09-28 10:45:00,52.51,52.51,52.41,52.48,3923.0,51.9921,51.9921,51.893,51.9623,3923.0
2020-09-28 10:50:00,52.5,52.5,52.34,52.36,4656.0,51.9822,51.9822,51.8237,51.8435,4656.0
2020-09-28 10:55:00,52.37,52.37,52.25,52.28,5054.0,51.8534,51.8534,51.7346,51.7643,5054.0
2020-09-28 11:00:00,52.31,52.38,52.27,52.28,8272.0,51.794,51.8633,51.7544,51.7643,8272.0
2020-09-28 11:05:00,52.28,52.34,52.24,52.3,8180.0,51.7643,51.8237,51.7247,51.7841,8180.0
2020-09-28 11:10:00,52.26,52.39,52.24,52.39,6529.0,51.7445,51.8732,51.7247,51.8732,6529.0
2020-09-28 11:15:00,52.39,52.52,52.38,52.5,5107.0,51.8732,52.002,51.8633,51.9822,5107.0
2020-09-28 11:20:00,52.46,52.46,52.36,52.43,2100.0,51.9425,51.9425,51.8435,51.9128,2100.0
2020-09-28 11:25:00,52.49,52.51,52.39,52.44,4549.0,51.9722,51.9921,51.8732,51.9227,4549.0
2020-09-28 11:30:00,52.43,52.52,52.43,52.48,4449.0,51.9128,52.002,51.9128,51.9623,4449.0
2020-09-28 11:35:00,52.48,52.52,52.47,52.49,6543.0,51.9623,52.002,51.9524,51.9722,6543.0
2020-09-28 11:40:00,52.49,52.53,52.47,52.52,11844.0,51.9722,52.0119,51.9524,52.002,11844.0
2020-09-28 11:45:00,52.53,52.73,52.53,52.72,5590.0,52.0119,52.2099,52.0119,52.2,5590.0
2020-09-28 11:50:00,52.71,52.73,52.66,52.7,3899.0,52.1901,52.2099,52.1406,52.1802,3899.0
2020-09-28 11:55:00,52.7,52.73,52.66,52.69,5599.0,52.1802,52.2099,52.1406,52.1703,5599.0
2020-09-28 12:00:00,52.71,52.85,52.71,52.85,7561.0,52.1901,52.3287,52.1901,52.3287,7561.0
2020-09-28 12:05:00,52.84,52.9,52.84,52.89,8088.0,52.3188,52.3782,52.3188,52.3683,8088.0
2020-09-28 12:10:00,52.92,52.95,52.86,52.95,3981.0,52.398,52.4277,52.3386,52.4277,3981.0
2020-09-28 12:15:00,52.98,53.0,52.75,52.81,18253.0,52.4574,52.4772,52.2297,52.2891,18253.0
2020-09-28 12:20:00,52.82,52.9,52.82,52.9,2689.0,52.299,52.3782,52.299,52.3782,2689.0
2020-09-28 12:25:00,52.89,52.89,52.82,52.88,2600.0,52.3683,52.3683,52.299,52.3584,2600.0
2020-09-28 12:30:00,52.89,52.89,52.79,52.81,6171.0,52.3683,52.3683,52.2693,52.2891,6171.0
2020-09-28 12:35:00,52.83,52.84,52.82,52.83,2100.0,52.3089,52.3188,52.299,52.3089,2100.0
2020-09-28 12:40:00,52.83,52.91,52.83,52.89,2600.0,52.3089,52.3881,52.3089,52.3683,2600.0
2020-09-28 12:45:00,52.91,52.95,52.91,52.92,1400.0,52.3881,52.4277,52.3881,52.398,1400.0
2020-09-28 12:50:00,52.92,52.94,52.92,52.92,1504.0,52.398,52.4178,52.398,52.398,1504.0
2020-09-28 12:55:00,52.92,52.93,52.89,52.9,4349.0,52.398,52.4079,52.3683,52.3782,4349.0
2020-09-28 13:00:00,52.85,52.96,52.85,52.96,3301.0,52.3287,52.4376,52.3287,52.4376,3301.0
2020-09-28 13:05:00,52.97,53.0,52.91,52.93,2900.0,52.4475,52.4772,52.3881,52.4079,2900.0
2020-09-28 13:10:00,52.94,52.97,52.93,52.96,7691.0,52.4178,52.4475,52.4079,52.4376,7691.0
2020-09-28 13:15:00,53.03,53.1,53.02,53.04,15141.0,52.5069,52.5762,52.497,52.5168,15141.0
2020-09-28 13:20:00,53.05,53.06,52.96,52.98,4390.0,52.5267,52.5366,52.4376,52.4574,4390.0
2020-09-28 13:25:00,52.93,52.95,52.86,52.87,2000.0,52.4079,52.4277,52.3386,52.3485,2000.0
2020-09-28 13:30:00,52.88,52.97,52.84,52.87,13742.0,52.3584,52.4475,52.3188,52.3485,13742.0
2020-09-28 13:35:00,52.87,52.87,52.7,52.78,4046.0,52.3485,52.3485,52.1802,52.2594,4046.0
2020-09-28 13:40:00,52.76,52.76,52.69,52.7,2915.0,52.2396,52.2396,52.1703,52.1802,2915.0
2020-09-28 13:45:00,52.71,52.76,52.61,52.76,11186.0,52.1901,52.2396,52.0911,52.2396,11186.0
2020-09-28 13:50:00,52.74,52.74,52.65,52.65,5608.0,52.2198,52.2198,52.1307,52.1307,5608.0
2020-09-28 13:55:00,52.65,52.66,52.6,52.63,5058.0,52.1307,52.1406,52.0812,52.1109,5058.0
2020-09-28 14:00:00,52.64,52.73,52.59,52.73,4940.0,52.1208,52.2099,52.0713,52.2099,4940.0
2020-09-28 14:05:00,52.73,52.8,52.71,52.71,4300.0,52.2099,52.2792,52.1901,52.1901,4300.0
2020-09-28 14:10:00,52.7,52.84,52.7,52.83,8663.0,52.1802,52.3188,52.1802,52.3089,8663.0
2020-09-28 14:15:00,52.83,52.93,52.83,52.93,6596.0,52.3089,52.4079,52.3089,52.4079,6596.0
2020-09-28 14:20:00,52.92,52.92,52.78,52.8,4876.0,52.398,52.398,52.2594,52.2792,4876.0
2020-09-28 14:25:00,52.83,52.89,52.82,52.88,6192.0,52.3089,52.3683,52.299,52.3584,6192.0
2020-09-28 14:30:00,52.88,52.95,52.88,52.95,3626.0,52.3584,52.4277,52.3584,52.4277,3626.0
2020-09-28 14:35:00,52.94,52.96,52.92,52.96,3031.0,52.4178,52.4376,52.398,52.4376,3031.0
2020-09-28 14:40:00,52.95,52.96,52.9,52.95,2581.0,52.4277,52.4376,52.3782,52.4277,2581.0
2020-09-28 14:45:00,52.94,53.04,52.91,53.0,5867.0,52.4178,52.5168,52.3881,52.4772,5867.0
2020-09-28 14:50:00,53.02,53.08,53.0,53.01,5207.0,52.497,52.5564,52.4772,52.4871,5207.0
2020-09-28 14:55:00,53.02,53.1,53.01,53.05,8693.0,52.497,52.5762,52.4871,52.5267,8693.0
2020-09-28 15:00:00,53.05,53.05,52.92,52.98,3520.0,52.5267,52.5267,52.398,52.4574,3520.0
2020-09-28 15:05:00,52.98,53.0,52.91,52.91,3935.0,52.4574,52.4772,52.3881,52.3881,3935.0
2020-09-28 15:10:00,52.91,52.97,52.9,52.96,4027.0,52.3881,52.4475,52.3782,52.4376,4027.0
2020-09-28 15:15:00,52.94,52.98,52.87,52.88,5629.0,52.4178,52.4574,52.3485,52.3584,5629.0
2020-09-28 15:20:00,52.87,52.9,52.87,52.89,6849.0,52.3485,52.3782,52.3485,52.3683,6849.0
2020-09-28 15:25:00,52.89,52.96,52.89,52.94,5211.0,52.3683,52.4376,52.3683,52.4178,5211.0
2020-09-28 15:30:00,52.94,52.94,52.81,52.83,7689.0,52.4178,52.4178,52.2891,52.3089,7689.0
2020-09-28 15:35:00,52.86,52.89,52.83,52.87,7627.0,52.3386,52.3683,52.3089,52.3485,7627.0
2020-09-28 15:40:00,52.86,52.93,52.84,52.89,9385.0,52.3386,52.4079,52.3188,52.3683,9385.0
2020-09-28 15:45:00,52.88,52.91,52.84,52.84,10756.0,52.3584,52.3881,52.3188,52.3188,10756.0
2020-09-28 15:50:00,52.83,52.88,52.81,52.84,27363.0,52.3089,52.3584,52.2891,52.3188,27363.0
2020-09-28 15:55:00,52.84,52.9,52.78,52.9,60308.0,52.3188,52.3782,52.2594,52.3782,60308.0
2020-09-29 09:30:00,52.61,52.8,52.45,52.78,12157.0,52.0911,52.2792,51.9326,52.2594,12157.0
2020-09-29 09:35:00,52.73,52.84,52.71,52.82,6138.0,52.2099,52.3188,52.1901,52.299,6138.0
2020-09-29 09:40:00,52.87,53.01,52.74,52.74,6761.0,52.3485,52.4871,52.2198,52.2198,6761.0
2020-09-29 09:45:00,52.76,53.0,52.76,52.92,2416.0,52.2396,52.4772,52.2396,52.398,2416.0
2020-09-29 09:50:00,52.87,52.91,52.73,52.83,4158.0,52.3485,52.3881,52.2099,52.3089,4158.0
2020-09-29 09:55:00,52.87,52.93,52.82,52.82,4527.0,52.3485,52.4079,52.299,52.299,4527.0
2020-09-29 10:00:00,52.79,53.0,52.79,53.0,2464.0,52.2693,52.4772,52.2693,52.4772,2464.0
2020-09-29 10:05:00,53.12,53.15,52.87,52.96,4455.0,52.596,52.6257,52.3485,52.4376,4455.0
2020-09-29 10:10:00,53.01,53.11,52.97,53.08,21016.0,52.4871,52.5861,52.4475,52.5564,21016.0
2020-09-29 10:15:00,53.08,53.18,53.05,53.18,5057.0,52.5564,52.6554,52.5267,52.6554,5057.0
2020-09-29 10:20:00,53.12,53.16,53.07,53.11,10547.0,52.596,52.6356,52.5465,52.5861,10547.0
2020-09-29 10:25:00,53.09,53.12,53.02,53.05,4695.0,52.5663,52.596,52.497,52.5267,4695.0
2020-09-29 10:30:00,53.07,53.07,52.87,52.87,5832.0,52.5465,52.5465,52.3485,52.3485,5832.0
2020-09-29 10:35:00,52.87,52.87,52.75,52.84,5041.0,52.3485,52.3485,52.2297,52.3188,5041.0
2020-09-29 10:40:00,52.85,52.85,52.77,52.8,4900.0,52.3287,52.3287,52.2495,52.2792,4900.0
2020-09-29 10:45:00,52.79,52.79,52.67,52.76,7284.0,52.2693,52.2693,52.1505,52.2396,7284.0
2020-09-29 10:50:00,52.79,52.87,52.75,52.79,3500.0,52.2693,52.3485,52.2297,52.2693,3500.0
2020-09-29 10:55:00,52.8,52.81,52.7,52.7,2850.0,52.2792,52.2891,52.1802,52.1802,2850.0
2020-09-29 11:00:00,52.67,52.67,52.58,52.62,5359.0,52.1505,52.1505,52.0614,52.101,5359.0
2020-09-29 11:05:00,52.6,52.62,52.48,52.49,6800.0,52.0812,52.101,51.9623,51.9722,6800.0
2020-09-29 11:10:00,52.51,52.56,52.48,52.51,3306.0,51.9921,52.0416,51.9623,51.9921,3306.0
2020-09-29 11:15:00,52.53,52.6,52.51,52.57,5170.0,52.0119,52.0812,51.9921,52.0515,5170.0
2020-09-29 11:20:00,52.57,52.65,52.57,52.6,1910.0,52.0515,52.1307,52.0515,52.0812,1910.0
2020-09-29 11:25:00,52.62,52.64,52.59,52.62,4740.0,52.101,52.1208,52.0713,52.101,4740.0
2020-09-29 11:30:00,52.62,52.66,52.61,52.66,3143.0,52.101,52.1406,52.0911,52.1406,3143.0
2020-09-29 11:35:00,52.66,52.81,52.65,52.72,6862.0,52.1406,52.2891,52.1307,52.2,6862.0
2020-09-29 11:40:00,52.71,52.71,52.46,52.54,2998.0,52.1901,52.1901,51.9425,52.0218,2998.0
2020-09-29 11:45:00,52.54,52.57,52.47,52.56,3796.0,52.0218,52.0515,51.9524,52.0416,3796.0
2020-09-29 11:50:00,52.58,52.62,52.55,52.62,2547.0,52.0614,52.101,52.0317,52.101,2547.0
2020-09-29 11:55:00,52.63,52.71,52.63,52.71,1619.0,52.1109,52.1901,52.1109,52.1901,1619.0
2020-09-29 12:00:00,52.71,52.73,52.67,52.7,34076.0,52.1901,52.2099,52.1505,52.1802,34076.0
2020-09-29 12:05:00,52.71,52.9,52.68,52.9,9934.0,52.1901,52.3782,52.1604,52.3782,9934.0
2020-09-29 12:10:00,52.87,52.94,52.87,52.91,6229.0,52.3485,52.4178,52.3485,52.3881,6229.0
2020-09-29 12:15:00,52.93,52.93,52.85,52.9,19875.0,52.4079,52.4079,52.3287,52.3782,19875.0
2020-09-29 12:20:00,52.89,52.93,52.79,52.79,3990.0,52.3683,52.4079,52.2693,52.2693,3990.0
2020-09-29 12:25:00,52.83,52.9,52.8,52.88,3021.0,52.3089,52.3782,52.2792,52.3584,3021.0
2020-09-29 12:30:00,52.87,52.92,52.87,52.88,2646.0,52.3485,52.398,52.3485,52.3584,2646.0
2020-09-29 12:35:00,52.89,52.93,52.87,52.91,3030.0,52.3683,52.4079,52.3485,52.3881,3030.0
2020-09-29 12:40:00,52.91,52.91,52.86,52.86,4963.0,52.3881,52.3881,52.3386,52.3386,4963.0
2020-09-29 12:45:00,52.86,52.95,52.85,52.92,3705.0,52.3386,52.4277,52.3287,52.398,3705.0
2020-09-29 12:50:00,52.92,52.92,52.84,52.86,3550.0,52.398,52.398,52.3188,52.3386,3550.0
2020-09-29 12:55:00,52.84,52.87,52.83,52.85,1200.0,52.3188,52.3485,52.3089,52.3287,1200.0
2020-09-29 13:00:00,52.87,52.94,52.87,52.94,3435.0,52.3485,52.4178,52.3485,52.4178,3435.0
2020-09-29 13:05:00,52.95,52.95,52.83,52.83,4634.0,52.4277,52.4277,52.3089,52.3089,4634.0
2020-09-29 13:10:00,52.86,52.87,52.79,52.86,5517.0,52.3386,52.3485,52.2693,52.3386,5517.0
2020-09-29 13:15:00,52.87,52.96,52.84,52.95,2514.0,52.3485,52.4376,52.3188,52.4277,2514.0
2020-09-29 13:20:00,52.95,52.99,52.95,52.99,2488.0,52.4277,52.4673,52.4277,52.4673,2488.0
2020-09-29 13:25:00,53.0,53.03,52.93,52.96,6565.0,52.4772,52.5069,52.4079,52.4376,6565.0
2020-09-29 13:30:00,52.94,52.96,52.93,52.95,3394.0,52.4178,52.4376,52.4079,52.4277,3394.0
2020-09-29 13:35:00,52.98,53.0,52.93,52.97,14733.0,52.4574,52.4772,52.4079,52.4475,14733.0
2020-09-29 13:40:00,52.97,52.98,52.94,52.96,3361.0,52.4475,52.4574,52.4178,52.4376,3361.0
2020-09-29 13:45:00,52.97,53.06,52.97,53.06,3495.0,52.4475,52.5366,52.4475,52.5366,3495.0
2020-09-29 13:50:00,53.09,53.16,53.08,53.13,3751.0,52.5663,52.6356,52.5564,52.6059,3751.0
2020-09-29 13:55:00,53.13,53.14,53.09,53.11,4650.0,52.6059,52.6158,52.5663,52.5861,4650.0
2020-09-29 14:00:00,53.12,53.24,53.12,53.22,8585.0,52.596,52.7149,52.596,52.695,8585.0
2020-09-29 14:05:00,53.21,53.24,53.19,53.24,9050.0,52.6851,52.7149,52.6653,52.7149,9050.0
2020-09-29 14:10:00,53.24,53.25,53.19,53.21,3877.0,52.7149,52.7248,52.6653,52.6851,3877.0
2020-09-29 14:15:00,53.22,53.28,53.2,53.2,14546.0,52.695,52.7545,52.6752,52.6752,14546.0
2020-09-29 14:20:00,53.2,53.22,53.17,53.2,42584.0,52.6752,52.695,52.6455,52.6752,42584.0
2020-09-29 14:25:00,53.19,53.31,53.19,53.24,6211.0,52.6653,52.7842,52.6653,52.7149,6211.0
2020-09-29 14:30:00,53.26,53.31,53.23,53.27,7200.0,52.7347,52.7842,52.7049,52.7446,7200.0
2020-09-29 14:35:00,53.27,53.32,53.26,53.31,7445.0,52.7446,52.7941,52.7347,52.7842,7445.0
2020-09-29 14:40:00,53.3,53.31,53.19,53.2,8587.0,52.7743,52.7842,52.6653,52.6752,8587.0
2020-09-29 14:45:00,53.19,53.19,53.14,53.15,5485.0,52.6653,52.6653,52.6158,52.6257,5485.0
2020-09-29 14:50:00,53.15,53.19,53.15,53.16,15578.0,52.6257,52.6653,52.6257,52.6356,15578.0
2020-09-29 14:55:00,53.17,53.18,53.09,53.15,6338.0,52.6455,52.6554,52.5663,52.6257,6338.0
2020-09-29 15:00:00,53.16,53.18,53.02,53.02,7097.0,52.6356,52.6554,52.497,52.497,7097.0
2020-09-29 15:05:00,53.0,53.0,52.96,52.97,5594.0,52.4772,52.4772,52.4376,52.4475,5594.0
2020-09-29 15:10:00,52.96,52.97,52.9,52.96,4159.0,52.4376,52.4475,52.3782,52.4376,4159.0
2020-09-29 15:15:00,52.95,53.06,52.94,53.04,8160.0,52.4277,52.5366,52.4178,52.5168,8160.0
2020-09-29 15:20:00,53.02,53.02,52.94,52.99,4279.0,52.497,52.497,52.4178,52.4673,4279.0
2020-09-29 15:25:00,53.0,53.03,52.98,53.02,4323.0,52.4772,52.5069,52.4574,52.497,4323.0
2020-09-29 15:30:00,53.02,53.03,52.95,52.95,6738.0,52.497,52.5069,52.4277,52.4277,6738.0
2020-09-29 15:35:00,52.96,52.96,52.81,52.88,10315.0,52.4376,52.4376,52.2891,52.3584,10315.0
2020-09-29 15:40:00,52.87,52.9,52.85,52.89,7586.0,52.3485,52.3782,52.3287,52.3683,7586.0
2020-09-29 15:45:00,52.9,52.94,52.87,52.88,7877.0,52.3782,52.4178,52.3485,52.3584,7877.0
2020-09-29 15:50:00,52.87,52.88,52.76,52.81,12461.0,52.3485,52.3584,52.2396,52.2891,12461.0
2020-09-29 15:55:00,52.79,52.79,52.68,52.74,39108.0,52.2693,52.2693,52.1604,52.2198,39108.0
2020-09-30 09:30:00,52.7,52.9,52.51,52.82,20813.0,52.2295,52.4277,52.0412,52.3485,20813.0
2020-09-30 09:35:00,52.81,52.89,52.71,52.87,19315.0,52.3386,52.4178,52.2394,52.398,19315.0
2020-09-30 09:40:00,52.88,52.92,52.71,52.71,2400.0,52.4079,52.4476,52.2394,52.2394,2400.0
2020-09-30 09:45:00,52.75,53.08,52.62,53.05,10938.0,52.2791,52.6061,52.1502,52.5764,10938.0
2020-09-30 09:50:00,53.01,53.07,52.8,52.8,5854.0,52.5368,52.5962,52.3286,52.3286,5854.0
2020-09-30 09:55:00,52.8,52.98,52.8,52.95,7976.0,52.3286,52.507,52.3286,52.4773,7976.0
2020-09-30 10:00:00,52.96,53.23,52.94,53.2,5627.0,52.4872,52.7548,52.4674,52.7251,5627.0
2020-09-30 10:05:00,53.24,53.41,53.22,53.3,15053.0,52.7647,52.9332,52.7449,52.8242,15053.0
2020-09-30 10:10:00,53.32,53.41,53.22,53.31,7480.0,52.844,52.9332,52.7449,52.8341,7480.0
2020-09-30 10:15:00,53.3,53.43,53.28,53.3,6096.0,52.8242,52.953,52.8044,52.8242,6096.0
2020-09-30 10:20:00,53.3,53.36,53.25,53.36,8139.0,52.8242,52.8836,52.7746,52.8836,8139.0
2020-09-30 10:25:00,53.32,53.32,53.17,53.27,7508.0,52.844,52.844,52.6953,52.7944,7508.0
2020-09-30 10:30:00,53.35,53.42,53.29,53.3,14369.0,52.8737,52.9431,52.8143,52.8242,14369.0
2020-09-30 10:35:00,53.27,53.44,53.26,53.43,6150.0,52.7944,52.9629,52.7845,52.953,6150.0
2020-09-30 10:40:00,53.44,53.68,53.44,53.68,49493.0,52.9629,53.2008,52.9629,53.2008,49493.0
2020-09-30 10:45:00,53.65,53.67,53.56,53.57,12510.0,53.1711,53.1909,53.0819,53.0918,12510.0
2020-09-30 10:50:00,53.55,53.69,53.52,53.69,14100.0,53.0719,53.2107,53.0422,53.2107,14100.0
2020-09-30 10:55:00,53.75,53.8,53.7,53.72,64300.0,53.2702,53.3197,53.2206,53.2404,64300.0
2020-09-30 11:00:00,53.71,53.76,53.65,53.71,24810.0,53.2305,53.2801,53.1711,53.2305,24810.0
2020-09-30 11:05:00,53.73,53.79,53.69,53.79,8873.0,53.2503,53.3098,53.2107,53.3098,8873.0
2020-09-30 11:10:00,53.79,53.93,53.77,53.78,10595.0,53.3098,53.4486,53.29,53.2999,10595.0
2020-09-30 11:15:00,53.75,53.87,53.69,53.85,22472.0,53.2702,53.3891,53.2107,53.3693,22472.0
2020-09-30 11:20:00,53.85,53.89,53.8,53.89,3482.0,53.3693,53.4089,53.3197,53.4089,3482.0
2020-09-30 11:25:00,53.88,54.01,53.88,53.99,12568.0,53.399,53.5278,53.399,53.508,12568.0
2020-09-30 11:30:00,53.99,54.09,53.98,54.01,164320.0,53.508,53.6071,53.4981,53.5278,164320.0
2020-09-30 11:35:00,54.02,54.12,54.02,54.02,12918.0,53.5378,53.6369,53.5378,53.5378,12918.0
2020-09-30 11:40:00,54.02,54.02,53.82,53.9,11771.0,53.5378,53.5378,53.3395,53.4188,11771.0
2020-09-30 11:45:00,53.94,53.94,53.85,53.92,20397.0,53.4585,53.4585,53.3693,53.4386,20397.0
2020-09-30 11:50:00,53.93,53.93,53.85,53.88,7361.0,53.4486,53.4486,53.3693,53.399,7361.0
2020-09-30 11:55:00,53.84,53.84,53.74,53.78,5497.0,53.3594,53.3594,53.2603,53.2999,5497.0
2020-09-30 12:00:00,53.79,53.91,53.78,53.88,22927.0,53.3098,53.4287,53.2999,53.399,22927.0
2020-09-30 12:05:00,53.88,53.89,53.82,53.84,3854.0,53.399,53.4089,53.3395,53.3594,3854.0
2020-09-30 12:10:00,53.84,53.84,53.76,53.8,18973.0,53.3594,53.3594,53.2801,53.3197,18973.0
2020-09-30 12:15:00,53.79,53.84,53.78,53.84,8845.0,53.3098,53.3594,53.2999,53.3594,8845.0
2020-09-30 12:20:00,53.84,54.02,53.84,53.91,18189.0,53.3594,53.5378,53.3594,53.4287,18189.0
2020-09-30 12:25:00,53.88,54.0,53.79,53.94,23226.0,53.399,53.5179,53.3098,53.4585,23226.0
2020-09-30 12:30:00,53.94,53.95,53.7,53.72,9477.0,53.4585,53.4684,53.2206,53.2404,9477.0
2020-09-30 12:35:00,53.72,53.74,53.67,53.72,14200.0,53.2404,53.2603,53.1909,53.2404,14200.0
2020-09-30 12:40:00,53.72,53.73,53.66,53.67,19020.0,53.2404,53.2503,53.181,53.1909,19020.0
2020-09-30 12:45:00,53.64,53.66,53.57,53.63,18132.0,53.1611,53.181,53.0918,53.1512,18132.0
2020-09-30 12:50:00,53.61,53.63,53.49,53.63,19257.0,53.1314,53.1512,53.0125,53.1512,19257.0
2020-09-30 12:55:00,53.65,53.76,53.63,53.65,11778.0,53.1711,53.2801,53.1512,53.1711,11778.0
2020-09-30 13:00:00,53.62,53.66,53.44,53.44,2799.0,53.1413,53.181,52.9629,52.9629,2799.0
2020-09-30 13:05:00,53.45,53.53,53.45,53.5,7484.0,52.9728,53.0521,52.9728,53.0224,7484.0
2020-09-30 13:10:00,53.53,53.58,53.44,53.44,2951.0,53.0521,53.1017,52.9629,52.9629,2951.0
2020-09-30 13:15:00,53.45,53.49,53.4,53.43,4948.0,52.9728,53.0125,52.9233,52.953,4948.0
2020-09-30 13:20:00,53.45,53.54,53.44,53.48,9391.0,52.9728,53.062,52.9629,53.0026,9391.0
2020-09-30 13:25:00,53.51,53.52,53.47,53.48,3374.0,53.0323,53.0422,52.9927,53.0026,3374.0
2020-09-30 13:30:00,53.48,53.54,53.48,53.52,4446.0,53.0026,53.062,53.0026,53.0422,4446.0
2020-09-30 13:35:00,53.52,53.65,53.51,53.51,9327.0,53.0422,53.1711,53.0323,53.0323,9327.0
2020-09-30 13:40:00,53.5,53.51,53.37,53.41,5318.0,53.0224,53.0323,52.8936,52.9332,5318.0
2020-09-30 13:45:00,53.34,53.35,53.25,53.27,8023.0,52.8638,52.8737,52.7746,52.7944,8023.0
2020-09-30 13:50:00,53.27,53.42,53.26,53.39,13649.0,52.7944,52.9431,52.7845,52.9134,13649.0
2020-09-30 13:55:00,53.4,53.53,53.36,53.5,12772.0,52.9233,53.0521,52.8836,53.0224,12772.0
2020-09-30 14:00:00,53.48,53.49,53.37,53.38,3276.0,53.0026,53.0125,52.8936,52.9035,3276.0
2020-09-30 14:05:00,53.39,53.4,53.3,53.34,3552.0,52.9134,52.9233,52.8242,52.8638,3552.0
2020-09-30 14:10:00,53.36,53.39,53.32,53.37,4312.0,52.8836,52.9134,52.844,52.8936,4312.0
2020-09-30 14:15:00,53.38,53.59,53.38,53.59,7524.0,52.9035,53.1116,52.9035,53.1116,7524.0
2020-09-30 14:20:00,53.6,53.73,53.51,53.58,24871.0,53.1215,53.2503,53.0323,53.1017,24871.0
2020-09-30 14:25:00,53.59,53.59,53.32,53.48,19597.0,53.1116,53.1116,52.844,53.0026,19597.0
2020-09-30 14:30:00,53.46,53.51,53.33,53.34,11168.0,52.9827,53.0323,52.8539,52.8638,11168.0
2020-09-30 14:35:00,53.38,53.39,53.21,53.22,15921.0,52.9035,52.9134,52.735,52.7449,15921.0
2020-09-30 14:40:00,53.22,53.33,53.13,53.16,13333.0,52.7449,52.8539,52.6557,52.6854,13333.0
2020-09-30 14:45:00,53.15,53.15,52.93,53.05,10272.0,52.6755,52.6755,52.4575,52.5764,10272.0
2020-09-30 14:50:00,53.02,53.09,53.0,53.05,9516.0,52.5467,52.6161,52.5269,52.5764,9516.0
2020-09-30 14:55:00,53.05,53.4,53.04,53.36,15586.0,52.5764,52.9233,52.5665,52.8836,15586.0
2020-09-30 15:00:00,53.32,53.42,53.14,53.14,7325.0,52.844,52.9431,52.6656,52.6656,7325.0
2020-09-30 15:05:00,53.17,53.23,53.11,53.12,7524.0,52.6953,52.7548,52.6359,52.6458,7524.0
2020-09-30 15:10:00,53.1,53.11,52.66,52.66,10243.0,52.626,52.6359,52.1899,52.1899,10243.0
2020-09-30 15:15:00,52.64,52.71,52.47,52.54,15628.0,52.1701,52.2394,52.0016,52.071,15628.0
2020-09-30 15:20:00,52.51,52.59,52.39,52.58,10590.0,52.0412,52.1205,51.9223,52.1106,10590.0
2020-09-30 15:25:00,52.56,52.71,52.51,52.64,11613.0,52.0908,52.2394,52.0412,52.1701,11613.0
2020-09-30 15:30:00,52.63,52.66,52.54,52.6,10365.0,52.1602,52.1899,52.071,52.1304,10365.0
2020-09-30 15:35:00,52.64,52.71,52.56,52.62,10272.0,52.1701,52.2394,52.0908,52.1502,10272.0
2020-09-30 15:40:00,52.61,52.63,52.53,52.58,10635.0,52.1403,52.1602,52.0611,52.1106,10635.0
2020-09-30 15:45:00,52.58,52.75,52.54,52.69,19191.0,52.1106,52.2791,52.071,52.2196,19191.0
2020-09-30 15:50:00,52.68,52.92,52.65,52.86,34771.0,52.2097,52.4476,52.18,52.3881,34771.0
2020-09-30 15:55:00,52.85,53.08,52.85,52.86,144555.0,52.3782,52.6061,52.3782,52.3881,144555.0
2020-10-01 09:30:00,53.42,53.69,53.19,53.63,80898.0,52.9431,53.2107,52.7152,53.1512,80898.0
2020-10-01 09:35:00,53.57,53.83,53.52,53.67,16352.0,53.0918,53.3494,53.0422,53.1909,16352.0
2020-10-01 09:40:00,53.79,53.91,53.63,53.8,17431.0,53.3098,53.4287,53.1512,53.3197,17431.0
2020-10-01 09:45:00,53.8,53.87,53.69,53.87,11444.0,53.3197,53.3891,53.2107,53.3891,11444.0
2020-10-01 09:50:00,53.83,53.97,53.5,53.5,18871.0,53.3494,53.4882,53.0224,53.0224,18871.0
2020-10-01 09:55:00,53.51,53.51,53.07,53.14,11810.0,53.0323,53.0323,52.5962,52.6656,11810.0
2020-10-01 10:00:00,53.1,53.11,52.89,52.9,15392.0,52.626,52.6359,52.4178,52.4277,15392.0
2020-10-01 10:05:00,52.85,52.85,52.72,52.77,4209.0,52.3782,52.3782,52.2494,52.2989,4209.0
2020-10-01 10:10:00,52.8,52.88,52.6,52.88,9952.0,52.3286,52.4079,52.1304,52.4079,9952.0
2020-10-01 10:15:00,52.87,53.03,52.77,53.0,14489.0,52.398,52.5566,52.2989,52.5269,14489.0
2020-10-01 10:20:00,53.0,53.22,52.97,53.13,58418.0,52.5269,52.7449,52.4971,52.6557,58418.0
2020-10-01 10:25:00,53.06,53.09,52.83,53.03,49179.0,52.5863,52.6161,52.3584,52.5566,49179.0
2020-10-01 10:30:00,53.0,53.11,52.93,52.99,38309.0,52.5269,52.6359,52.4575,52.5169,38309.0
2020-10-01 10:35:00,52.96,53.01,52.86,52.93,9431.0,52.4872,52.5368,52.3881,52.4575,9431.0
2020-10-01 10:40:00,52.93,52.96,52.83,52.93,19963.0,52.4575,52.4872,52.3584,52.4575,19963.0
2020-10-01 10:45:00,52.93,53.0,52.88,52.97,12984.0,52.4575,52.5269,52.4079,52.4971,12984.0
2020-10-01 10:50:00,52.94,52.97,52.82,52.83,6923.0,52.4674,52.4971,52.3485,52.3584,6923.0
2020-10-01 10:55:00,52.85,52.87,52.69,52.87,5990.0,52.3782,52.398,52.2196,52.398,5990.0
2020-10-01 11:00:00,52.95,53.27,52.84,53.16,7607.0,52.4773,52.7944,52.3683,52.6854,7607.0
2020-10-01 11:05:00,53.25,53.25,53.03,53.07,58123.0,52.7746,52.7746,52.5566,52.5962,58123.0
2020-10-01 11:10:00,53.07,53.07,52.94,53.03,5152.0,52.5962,52.5962,52.4674,52.5566,5152.0
2020-10-01 11:15:00,53.06,53.12,52.98,52.98,3131.0,52.5863,52.6458,52.507,52.507,3131.0
2020-10-01 11:20:00,53.02,53.1,53.02,53.1,2800.0,52.5467,52.626,52.5467,52.626,2800.0
2020-10-01 11:25:00,53.08,53.16,53.02,53.1,6242.0,52.6061,52.6854,52.5467,52.626,6242.0
2020-10-01 11:30:00,53.12,53.2,53.07,53.14,5247.0,52.6458,52.7251,52.5962,52.6656,5247.0
2020-10-01 11:35:00,53.15,53.15,53.0,53.02,2781.0,52.6755,52.6755,52.5269,52.5467,2781.0
2020-10-01 11:40:00,53.02,53.06,52.98,53.02,3520.0,52.5467,52.5863,52.507,52.5467,3520.0
2020-10-01 11:45:00,53.04,53.22,53.03,53.16,3027.0,52.5665,52.7449,52.5566,52.6854,3027.0
2020-10-01 11:50:00,53.16,53.25,53.12,53.23,2642.0,52.6854,52.7746,52.6458,52.7548,2642.0
2020-10-01 11:55:00,53.23,53.28,53.2,53.28,1808.0,52.7548,52.8044,52.7251,52.8044,1808.0
2020-10-01 12:00:00,53.33,53.33,53.2,53.29,10263.0,52.8539,52.8539,52.7251,52.8143,10263.0
2020-10-01 12:05:00,53.28,53.44,53.27,53.34,9805.0,52.8044,52.9629,52.7944,52.8638,9805.0
2020-10-01 12:10:00,53.34,53.48,53.32,53.41,10245.0,52.8638,53.0026,52.844,52.9332,10245.0
2020-10-01 12:15:00,53.4,53.45,53.31,53.45,10943.0,52.9233,52.9728,52.8341,52.9728,10943.0
2020-10-01 12:20:00,53.45,53.58,53.45,53.57,18038.0,52.9728,53.1017,52.9728,53.0918,18038.0
2020-10-01 12:25:00,53.57,53.64,53.55,53.6,6559.0,53.0918,53.1611,53.0719,53.1215,6559.0
2020-10-01 12:30:00,53.6,53.62,53.48,53.51,17920.0,53.1215,53.1413,53.0026,53.0323,17920.0
2020-10-01 12:35:00,53.51,53.54,53.47,53.5,10065.0,53.0323,53.062,52.9927,53.0224,10065.0
2020-10-01 12:40:00,53.49,53.55,53.49,53.53,6933.0,53.0125,53.0719,53.0125,53.0521,6933.0
2020-10-01 12:45:00,53.53,53.54,53.49,53.5,4806.0,53.0521,53.062,53.0125,53.0224,4806.0
2020-10-01 12:50:00,53.5,53.52,53.48,53.51,18658.0,53.0224,53.0422,53.0026,53.0323,18658.0
2020-10-01 12:55:00,53.51,53.56,53.49,53.55,20710.0,53.0323,53.0819,53.0125,53.0719,20710.0
2020-10-01 13:00:00,53.55,53.61,53.55,53.56,9470.0,53.0719,53.1314,53.0719,53.0819,9470.0
2020-10-01 13:05:00,53.57,53.72,53.54,53.69,27804.0,53.0918,53.2404,53.062,53.2107,27804.0
2020-10-01 13:10:00,53.65,53.71,53.65,53.69,6634.0,53.1711,53.2305,53.1711,53.2107,6634.0
2020-10-01 13:15:00,53.68,53.73,53.67,53.73,9347.0,53.2008,53.2503,53.1909,53.2503,9347.0
2020-10-01 13:20:00,53.7,53.74,53.62,53.62,94964.0,53.2206,53.2603,53.1413,53.1413,94964.0
2020-10-01 13:25:00,53.62,53.64,53.49,53.49,13781.0,53.1413,53.1611,53.0125,53.0125,13781.0
2020-10-01 13:30:00,53.48,53.5,53.42,53.48,9359.0,53.0026,53.0224,52.9431,53.0026,9359.0
2020-10-01 13:35:00,53.48,53.59,53.48,53.57,8044.0,53.0026,53.1116,53.0026,53.0918,8044.0
2020-10-01 13:40:00,53.59,53.64,53.51,53.51,16268.0,53.1116,53.1611,53.0323,53.0323,16268.0
2020-10-01 13:45:00,53.54,53.54,53.34,53.37,10217.0,53.062,53.062,52.8638,52.8936,10217.0
2020-10-01 13:50:00,53.38,53.56,53.38,53.52,22172.0,52.9035,53.0819,52.9035,53.0422,22172.0
2020-10-01 13:55:00,53.49,53.54,53.39,53.42,32247.0,53.0125,53.062,52.9134,52.9431,32247.0
2020-10-01 14:00:00,53.44,53.51,53.24,53.5,67204.0,52.9629,53.0323,52.7647,53.0224,67204.0
2020-10-01 14:05:00,53.47,53.5,53.22,53.34,12786.0,52.9927,53.0224,52.7449,52.8638,12786.0
2020-10-01 14:10:00,53.36,53.39,53.25,53.36,20135.0,52.8836,52.9134,52.7746,52.8836,20135.0
2020-10-01 14:15:00,53.33,53.33,53.21,53.24,9137.0,52.8539,52.8539,52.735,52.7647,9137.0
2020-10-01 14:20:00,53.21,53.36,53.17,53.35,13547.0,52.735,52.8836,52.6953,52.8737,13547.0
2020-10-01 14:25:00,53.35,53.46,53.32,53.46,4678.0,52.8737,52.9827,52.844,52.9827,4678.0
2020-10-01 14:30:00,53.45,53.5,53.44,53.45,15716.0,52.9728,53.0224,52.9629,52.9728,15716.0
2020-10-01 14:35:00,53.46,53.53,53.43,53.5,6118.0,52.9827,53.0521,52.953,53.0224,6118.0
2020-10-01 14:40:00,53.48,53.5,53.42,53.49,5475.0,53.0026,53.0224,52.9431,53.0125,5475.0
2020-10-01 14:45:00,53.49,53.52,53.47,53.52,7321.0,53.0125,53.0422,52.9927,53.0422,7321.0
2020-10-01 14:50:00,53.53,53.58,53.49,53.52,7063.0,53.0521,53.1017,53.0125,53.0422,7063.0
2020-10-01 14:55:00,53.5,53.56,53.49,53.55,11019.0,53.0224,53.0819,53.0125,53.0719,11019.0
2020-10-01 15:00:00,53.55,53.66,53.53,53.64,10945.0,53.0719,53.181,53.0521,53.1611,10945.0
2020-10-01 15:05:00,53.63,53.7,53.62,53.7,13650.0,53.1512,53.2206,53.1413,53.2206,13650.0
2020-10-01 15:10:00,53.73,53.73,53.54,53.54,55262.0,53.2503,53.2503,53.062,53.062,55262.0
2020-10-01 15:15:00,53.54,53.58,53.53,53.55,13679.0,53.062,53.1017,53.0521,53.0719,13679.0
2020-10-01 15:20:00,53.55,53.57,53.52,53.56,19328.0,53.0719,53.0918,53.0422,53.0819,19328.0
2020-10-01 15:25:00,53.55,53.56,53.52,53.53,19723.0,53.0719,53.0819,53.0422,53.0521,19723.0
2020-10-01 15:30:00,53.52,53.55,53.5,53.54,16737.0,53.0422,53.0719,53.0224,53.062,16737.0
2020-10-01 15:35:00,53.54,53.65,53.51,53.64,28922.0,53.062,53.1711,53.0323,53.1611,28922.0
2020-10-01 15:40:00,53.65,53.65,53.48,53.5,19485.0,53.1711,53.1711,53.0026,53.0224,19485.0
2020-10-01 15:45:00,53.5,53.59,53.45,53.58,16706.0,53.0224,53.1116,52.9728,53.1017,16706.0
2020-10-01 15:50:00,53.56,53.72,53.55,53.55,39180.0,53.0819,53.2404,53.0719,53.0719,39180.0
2020-10-01 15:55:00,53.56,53.59,53.52,53.55,58841.0,53.0819,53.1116,53.0422,53.0719,58841.0
2020-10-02 09:30:00,52.73,53.29,52.65,53.29,32160.0,52.2593,52.8143,52.18,52.8143,32160.0
2020-10-02 09:35:00,53.28,53.37,53.05,53.34,5968.0,52.8044,52.8936,52.5764,52.8638,5968.0
2020-10-02 09:40:00,53.38,53.38,53.05,53.06,5006.0,52.9035,52.9035,52.5764,52.5863,5006.0
2020-10-02 09:45:00,53.11,53.28,53.11,53.28,6381.0,52.6359,52.8044,52.6359,52.8044,6381.0
2020-10-02 09:50:00,53.27,53.33,53.21,53.3,6698.0,52.7944,52.8539,52.735,52.8242,6698.0
2020-10-02 09:55:00,53.3,53.63,53.29,53.61,7105.0,52.8242,53.1512,52.8143,53.1314,7105.0
2020-10-02 10:00:00,53.56,53.72,53.53,53.64,6723.0,53.0819,53.2404,53.0521,53.1611,6723.0
2020-10-02 10:05:00,53.64,53.75,53.6,53.64,7672.0,53.1611,53.2702,53.1215,53.1611,7672.0
2020-10-02 10:10:00,53.66,53.66,53.5,53.52,3951.0,53.181,53.181,53.0224,53.0422,3951.0
2020-10-02 10:15:00,53.48,53.52,53.31,53.39,7163.0,53.0026,53.0422,52.8341,52.9134,7163.0
2020-10-02 10:20:00,53.42,53.43,53.38,53.41,2236.0,52.9431,52.953,52.9035,52.9332,2236.0
2020-10-02 10:25:00,53.41,53.71,53.34,53.71,6097.0,52.9332,53.2305,52.8638,53.2305,6097.0
2020-10-02 10:30:00,53.71,53.9,53.68,53.73,10920.0,53.2305,53.4188,53.2008,53.2503,10920.0
2020-10-02 10:35:00,53.73,53.74,53.49,53.58,6631.0,53.2503,53.2603,53.0125,53.1017,6631.0
2020-10-02 10:40:00,53.53,53.74,53.52,53.74,2339.0,53.0521,53.2603,53.0422,53.2603,2339.0
2020-10-02 10:45:00,53.69,53.9,53.65,53.87,3505.0,53.2107,53.4188,53.1711,53.3891,3505.0
2020-10-02 10:50:00,53.86,54.08,53.84,54.05,7117.0,53.3792,53.5972,53.3594,53.5675,7117.0
2020-10-02 10:55:00,54.09,54.29,54.09,54.26,40876.0,53.6071,53.8053,53.6071,53.7756,40876.0
2020-10-02 11:00:00,54.25,54.31,54.12,54.27,8550.0,53.7657,53.8252,53.6369,53.7855,8550.0
2020-10-02 11:05:00,54.25,54.44,54.25,54.35,6666.0,53.7657,53.954,53.7657,53.8648,6666.0
2020-10-02 11:10:00,54.35,54.35,54.24,54.24,15588.0,53.8648,53.8648,53.7558,53.7558,15588.0
2020-10-02 11:15:00,54.24,54.49,54.2,54.46,25578.0,53.7558,54.0036,53.7161,53.9738,25578.0
2020-10-02 11:20:00,54.45,54.49,54.41,54.41,8715.0,53.9639,54.0036,53.9243,53.9243,8715.0
2020-10-02 11:25:00,54.41,54.47,54.36,54.41,14382.0,53.9243,53.9837,53.8747,53.9243,14382.0
2020-10-02 11:30:00,54.41,54.41,54.24,54.32,10749.0,53.9243,53.9243,53.7558,53.8351,10749.0
2020-10-02 11:35:00,54.33,54.41,54.27,54.37,21730.0,53.845,53.9243,53.7855,53.8846,21730.0
2020-10-02 11:40:00,54.35,54.38,54.28,54.31,23196.0,53.8648,53.8945,53.7954,53.8252,23196.0
2020-10-02 11:45:00,54.32,54.45,54.28,54.45,7030.0,53.8351,53.9639,53.7954,53.9639,7030.0
2020-10-02 11:50:00,54.48,54.57,54.45,54.46,9521.0,53.9936,54.0828,53.9639,53.9738,9521.0
2020-10-02 11:55:00,54.46,54.49,54.24,54.27,6645.0,53.9738,54.0036,53.7558,53.7855,6645.0
2020-10-02 12:00:00,54.23,54.31,54.19,54.26,7606.0,53.7459,53.8252,53.7062,53.7756,7606.0
2020-10-02 12:05:00,54.26,54.53,54.26,54.51,9686.0,53.7756,54.0432,53.7756,54.0234,9686.0
2020-10-02 12:10:00,54.54,54.93,54.53,54.85,19655.0,54.0531,54.4396,54.0432,54.3603,19655.0
2020-10-02 12:15:00,54.79,54.95,54.72,54.89,12921.0,54.3009,54.4594,54.2315,54.4,12921.0
2020-10-02 12:20:00,54.91,55.09,54.89,55.05,22375.0,54.4198,54.5982,54.4,54.5586,22375.0
2020-10-02 12:25:00,55.07,55.14,54.91,54.98,10976.0,54.5784,54.6478,54.4198,54.4892,10976.0
2020-10-02 12:30:00,54.98,55.11,54.96,55.05,4879.0,54.4892,54.618,54.4694,54.5586,4879.0
2020-10-02 12:35:00,55.05,55.29,55.03,55.19,7519.0,54.5586,54.7964,54.5387,54.6973,7519.0
2020-10-02 12:40:00,55.21,55.31,55.18,55.31,10099.0,54.7171,54.8162,54.6874,54.8162,10099.0
2020-10-02 12:45:00,55.3,55.3,55.17,55.27,9164.0,54.8063,54.8063,54.6775,54.7766,9164.0
2020-10-02 12:50:00,55.24,55.24,54.93,55.03,32837.0,54.7469,54.7469,54.4396,54.5387,32837.0
2020-10-02 12:55:00,55.0,55.14,54.97,55.14,5095.0,54.509,54.6478,54.4793,54.6478,5095.0
2020-10-02 13:00:00,55.14,55.31,55.14,55.28,14752.0,54.6478,54.8162,54.6478,54.7865,14752.0
2020-10-02 13:05:00,55.26,55.35,55.21,55.21,9484.0,54.7667,54.8559,54.7171,54.7171,9484.0
2020-10-02 13:10:00,55.23,55.34,55.21,55.27,8266.0,54.7369,54.846,54.7171,54.7766,8266.0
2020-10-02 13:15:00,55.28,55.82,55.28,55.82,63521.0,54.7865,55.3217,54.7865,55.3217,63521.0
2020-10-02 13:20:00,55.79,55.82,55.65,55.65,9553.0,55.2919,55.3217,55.1532,55.1532,9553.0
2020-10-02 13:25:00,55.65,55.69,55.57,55.61,22686.0,55.1532,55.1928,55.0739,55.1136,22686.0
2020-10-02 13:30:00,55.57,55.57,55.26,55.26,4237.0,55.0739,55.0739,54.7667,54.7667,4237.0
2020-10-02 13:35:00,55.23,55.49,55.21,55.32,13219.0,54.7369,54.9946,54.7171,54.8261,13219.0
2020-10-02 13:40:00,55.3,55.31,55.15,55.3,15214.0,54.8063,54.8162,54.6577,54.8063,15214.0
2020-10-02 13:45:00,55.29,55.32,55.16,55.32,7154.0,54.7964,54.8261,54.6676,54.8261,7154.0
2020-10-02 13:50:00,55.33,55.38,55.21,55.34,43820.0,54.8361,54.8856,54.7171,54.846,43820.0
2020-10-02 13:55:00,55.31,55.34,55.26,55.32,5303.0,54.8162,54.846,54.7667,54.8261,5303.0
2020-10-02 14:00:00,55.32,55.42,55.32,55.4,9094.0,54.8261,54.9253,54.8261,54.9054,9094.0
2020-10-02 14:05:00,55.42,55.51,55.42,55.47,2321.0,54.9253,55.0144,54.9253,54.9748,2321.0
2020-10-02 14:10:00,55.46,55.61,55.43,55.51,9674.0,54.9649,55.1136,54.9352,55.0144,9674.0
2020-10-02 14:15:00,55.54,55.68,55.52,55.66,10309.0,55.0442,55.1829,55.0244,55.1631,10309.0
2020-10-02 14:20:00,55.71,55.71,55.59,55.67,8486.0,55.2127,55.2127,55.0937,55.173,8486.0
2020-10-02 14:25:00,55.66,55.74,55.65,55.74,19947.0,55.1631,55.2424,55.1532,55.2424,19947.0
2020-10-02 14:30:00,55.74,55.83,55.67,55.73,14845.0,55.2424,55.3316,55.173,55.2325,14845.0
2020-10-02 14:35:00,55.73,55.79,55.67,55.73,26812.0,55.2325,55.2919,55.173,55.2325,26812.0
2020-10-02 14:40:00,55.75,55.8,55.71,55.73,13887.0,55.2523,55.3019,55.2127,55.2325,13887.0
2020-10-02 14:45:00,55.7,55.77,55.67,55.71,12961.0,55.2028,55.2721,55.173,55.2127,12961.0
2020-10-02 14:50:00,55.71,55.71,55.53,55.54,13381.0,55.2127,55.2127,55.0343,55.0442,13381.0
2020-10-02 14:55:00,55.57,55.7,55.49,55.53,5330.0,55.0739,55.2028,54.9946,55.0343,5330.0
2020-10-02 15:00:00,55.56,55.57,55.41,55.46,13687.0,55.064,55.0739,54.9153,54.9649,13687.0
2020-10-02 15:05:00,55.47,55.47,55.37,55.45,6438.0,54.9748,54.9748,54.8757,54.955,6438.0
2020-10-02 15:10:00,55.46,55.67,55.43,55.58,13922.0,54.9649,55.173,54.9352,55.0838,13922.0
2020-10-02 15:15:00,55.56,55.66,55.53,55.58,12665.0,55.064,55.1631,55.0343,55.0838,12665.0
2020-10-02 15:20:00,55.6,55.74,55.57,55.66,14206.0,55.1036,55.2424,55.0739,55.1631,14206.0
2020-10-02 15:25:00,55.66,55.75,55.62,55.68,20437.0,55.1631,55.2523,55.1235,55.1829,20437.0
2020-10-02 15:30:00,55.66,55.67,55.57,55.62,19806.0,55.1631,55.173,55.0739,55.1235,19806.0
2020-10-02 15:35:00,55.6,55.63,55.44,55.47,11747.0,55.1036,55.1334,54.9451,54.9748,11747.0
2020-10-02 15:40:00,55.46,55.58,55.35,55.54,37855.0,54.9649,55.0838,54.8559,55.0442,37855.0
2020-10-02 15:45:00,55.54,55.69,55.47,55.68,32597.0,55.0442,55.1928,54.9748,55.1829,32597.0
2020-10-02 15:50:00,55.66,55.68,55.34,55.36,49179.0,55.1631,55.1829,54.846,54.8658,49179.0
2020-10-02 15:55:00,55.36,55.36,55.17,55.2,81609.0,54.8658,54.8658,54.6775,54.7072,81609.0
2020-10-05 09:30:00,55.55,56.54,55.55,56.31,33962.0,55.0541,56.0353,55.0541,55.8073,33962.0
2020-10-05 09:35:00,56.31,56.49,56.21,56.49,11426.0,55.8073,55.9857,55.7082,55.9857,11426.0
2020-10-05 09:40:00,56.35,56.76,56.35,56.7,15743.0,55.847,56.2533,55.847,56.1938,15743.0
2020-10-05 09:45:00,56.71,57.03,56.66,57.01,12634.0,56.2037,56.5209,56.1542,56.5011,12634.0
2020-10-05 09:50:00,56.95,57.26,56.95,57.19,18689.0,56.4416,56.7488,56.4416,56.6795,18689.0
2020-10-05 09:55:00,57.2,57.29,57.09,57.17,37599.0,56.6894,56.7786,56.5803,56.6596,37599.0
2020-10-05 10:00:00,57.24,57.38,56.87,57.01,16787.0,56.729,56.8678,56.3623,56.5011,16787.0
2020-10-05 10:05:00,56.96,57.03,56.88,56.88,13128.0,56.4515,56.5209,56.3722,56.3722,13128.0
2020-10-05 10:10:00,56.88,56.88,56.71,56.75,12508.0,56.3722,56.3722,56.2037,56.2434,12508.0
2020-10-05 10:15:00,56.79,56.89,56.65,56.68,20791.0,56.283,56.3821,56.1443,56.174,20791.0
2020-10-05 10:20:00,56.69,56.77,56.53,56.73,23868.0,56.1839,56.2632,56.0253,56.2236,23868.0
2020-10-05 10:25:00,56.7,56.7,56.36,56.39,16380.0,56.1938,56.1938,55.8569,55.8866,16380.0
2020-10-05 10:30:00,56.38,56.62,56.37,56.55,19897.0,55.8767,56.1145,55.8668,56.0452,19897.0
2020-10-05 10:35:00,56.52,56.54,56.19,56.3,13021.0,56.0154,56.0353,55.6884,55.7974,13021.0
2020-10-05 10:40:00,56.26,56.38,56.2,56.34,7746.0,55.7578,55.8767,55.6983,55.837,7746.0
2020-10-05 10:45:00,56.34,56.51,56.32,56.45,18338.0,55.837,56.0055,55.8172,55.9461,18338.0
2020-10-05 10:50:00,56.41,56.53,56.38,56.41,15224.0,55.9064,56.0253,55.8767,55.9064,15224.0
2020-10-05 10:55:00,56.43,56.51,56.37,56.41,22862.0,55.9262,56.0055,55.8668,55.9064,22862.0
2020-10-05 11:00:00,56.41,56.49,56.3,56.49,18817.0,55.9064,55.9857,55.7974,55.9857,18817.0
2020-10-05 11:05:00,56.45,56.47,56.26,56.27,6875.0,55.9461,55.9659,55.7578,55.7677,6875.0
2020-10-05 11:10:00,56.25,56.32,56.2,56.3,19398.0,55.7478,55.8172,55.6983,55.7974,19398.0
2020-10-05 11:15:00,56.32,56.56,56.29,56.56,11528.0,55.8172,56.0551,55.7875,56.0551,11528.0
2020-10-05 11:20:00,56.6,56.6,56.41,56.42,8094.0,56.0947,56.0947,55.9064,55.9163,8094.0
2020-10-05 11:25:00,56.42,56.42,56.32,56.37,24076.0,55.9163,55.9163,55.8172,55.8668,24076.0
2020-10-05 11:30:00,56.36,56.55,56.3,56.55,18888.0,55.8569,56.0452,55.7974,56.0452,18888.0
2020-10-05 11:35:00,56.53,56.63,56.52,56.55,6622.0,56.0253,56.1245,56.0154,56.0452,6622.0
2020-10-05 11:40:00,56.56,56.77,56.56,56.67,7450.0,56.0551,56.2632,56.0551,56.1641,7450.0
2020-10-05 11:45:00,56.66,56.82,56.66,56.76,7430.0,56.1542,56.3128,56.1542,56.2533,7430.0
2020-10-05 11:50:00,56.77,56.77,56.68,56.73,8795.0,56.2632,56.2632,56.174,56.2236,8795.0
2020-10-05 11:55:00,56.77,56.81,56.72,56.74,4778.0,56.2632,56.3028,56.2136,56.2335,4778.0
2020-10-05 12:00:00,56.74,56.75,56.68,56.72,5303.0,56.2335,56.2434,56.174,56.2136,5303.0
2020-10-05 12:05:00,56.7,56.86,56.69,56.84,5591.0,56.1938,56.3524,56.1839,56.3326,5591.0
2020-10-05 12:10:00,56.86,57.03,56.84,57.01,14859.0,56.3524,56.5209,56.3326,56.5011,14859.0
2020-10-05 12:15:00,57.0,57.0,56.94,56.99,4601.0,56.4911,56.4911,56.4317,56.4812,4601.0
2020-10-05 12:20:00,56.99,57.0,56.81,56.85,7810.0,56.4812,56.4911,56.3028,56.3425,7810.0
2020-10-05 12:25:00,56.82,56.93,56.77,56.93,4459.0,56.3128,56.4218,56.2632,56.4218,4459.0
2020-10-05 12:30:00,56.93,56.95,56.82,56.84,13790.0,56.4218,56.4416,56.3128,56.3326,13790.0
2020-10-05 12:35:00,56.83,57.07,56.81,57.06,8430.0,56.3227,56.5605,56.3028,56.5506,8430.0
2020-10-05 12:40:00,57.09,57.2,57.06,57.2,8235.0,56.5803,56.6894,56.5506,56.6894,8235.0
2020-10-05 12:45:00,57.24,57.24,57.08,57.14,7082.0,56.729,56.729,56.5704,56.6299,7082.0
2020-10-05 12:50:00,57.11,57.27,57.11,57.2,15121.0,56.6002,56.7587,56.6002,56.6894,15121.0
2020-10-05 12:55:00,57.18,57.23,57.14,57.19,4248.0,56.6695,56.7191,56.6299,56.6795,4248.0
2020-10-05 13:00:00,57.22,57.29,57.2,57.21,4747.0,56.7092,56.7786,56.6894,56.6993,4747.0
2020-10-05 13:05:00,57.23,57.23,57.15,57.22,4388.0,56.7191,56.7191,56.6398,56.7092,4388.0
2020-10-05 13:10:00,57.22,57.3,57.21,57.28,4020.0,56.7092,56.7885,56.6993,56.7686,4020.0
2020-10-05 13:15:00,57.25,57.29,57.2,57.21,12023.0,56.7389,56.7786,56.6894,56.6993,12023.0
2020-10-05 13:20:00,57.2,57.25,57.08,57.25,6446.0,56.6894,56.7389,56.5704,56.7389,6446.0
2020-10-05 13:25:00,57.22,57.52,57.22,57.52,27479.0,56.7092,57.0065,56.7092,57.0065,27479.0
2020-10-05 13:30:00,57.56,57.6,57.5,57.57,7256.0,57.0461,57.0858,56.9867,57.0561,7256.0
2020-10-05 13:35:00,57.54,57.58,57.46,57.5,6471.0,57.0263,57.066,56.947,56.9867,6471.0
2020-10-05 13:40:00,57.51,57.57,57.48,57.48,6950.0,56.9966,57.0561,56.9669,56.9669,6950.0
2020-10-05 13:45:00,57.49,57.55,57.36,57.36,8283.0,56.9768,57.0362,56.8479,56.8479,8283.0
2020-10-05 13:50:00,57.35,57.44,57.35,57.42,12093.0,56.838,56.9272,56.838,56.9074,12093.0
2020-10-05 13:55:00,57.4,57.42,57.25,57.25,8277.0,56.8876,56.9074,56.7389,56.7389,8277.0
2020-10-05 14:00:00,57.27,57.35,57.23,57.34,3719.0,56.7587,56.838,56.7191,56.8281,3719.0
2020-10-05 14:05:00,57.33,57.42,57.3,57.37,6884.0,56.8182,56.9074,56.7885,56.8578,6884.0
2020-10-05 14:10:00,57.37,57.51,57.35,57.51,7862.0,56.8578,56.9966,56.838,56.9966,7862.0
2020-10-05 14:15:00,57.49,57.49,57.37,57.39,43426.0,56.9768,56.9768,56.8578,56.8777,43426.0
2020-10-05 14:20:00,57.39,57.4,57.24,57.38,9048.0,56.8777,56.8876,56.729,56.8678,9048.0
2020-10-05 14:25:00,57.36,57.47,57.27,57.47,9825.0,56.8479,56.957,56.7587,56.957,9825.0
2020-10-05 14:30:00,57.49,57.58,57.42,57.47,13105.0,56.9768,57.066,56.9074,56.957,13105.0
2020-10-05 14:35:00,57.47,57.66,57.45,57.54,5935.0,56.957,57.1453,56.9371,57.0263,5935.0
2020-10-05 14:40:00,57.54,57.54,57.41,57.49,7944.0,57.0263,57.0263,56.8975,56.9768,7944.0
2020-10-05 14:45:00,57.49,57.52,57.44,57.44,8049.0,56.9768,57.0065,56.9272,56.9272,8049.0
2020-10-05 14:50:00,57.43,57.49,57.34,57.39,5093.0,56.9173,56.9768,56.8281,56.8777,5093.0
2020-10-05 14:55:00,57.37,57.48,57.33,57.47,12839.0,56.8578,56.9669,56.8182,56.957,12839.0
2020-10-05 15:00:00,57.45,57.48,57.41,57.47,46871.0,56.9371,56.9669,56.8975,56.957,46871.0
2020-10-05 15:05:00,57.47,57.5,57.42,57.5,11390.0,56.957,56.9867,56.9074,56.9867,11390.0
2020-10-05 15:10:00,57.49,57.6,57.48,57.53,50886.0,56.9768,57.0858,56.9669,57.0164,50886.0
2020-10-05 15:15:00,57.55,57.63,57.53,57.6,12364.0,57.0362,57.1155,57.0164,57.0858,12364.0
2020-10-05 15:20:00,57.6,57.65,57.54,57.59,8800.0,57.0858,57.1353,57.0263,57.0759,8800.0
2020-10-05 15:25:00,57.6,57.65,57.55,57.58,10718.0,57.0858,57.1353,57.0362,57.066,10718.0
2020-10-05 15:30:00,57.59,57.59,57.33,57.35,15758.0,57.0759,57.0759,56.8182,56.838,15758.0
2020-10-05 15:35:00,57.35,57.35,57.2,57.24,17525.0,56.838,56.838,56.6894,56.729,17525.0
2020-10-05 15:40:00,57.24,57.25,57.06,57.06,20110.0,56.729,56.7389,56.5506,56.5506,20110.0
2020-10-05 15:45:00,57.02,57.14,57.02,57.13,36447.0,56.511,56.6299,56.511,56.62,36447.0
2020-10-05 15:50:00,57.13,57.14,57.04,57.09,70377.0,56.62,56.6299,56.5308,56.5803,70377.0
2020-10-05 15:55:00,57.09,57.09,56.86,56.9,109295.0,56.5803,56.5803,56.3524,56.392,109295.0
2020-10-06 09:30:00,57.08,57.3,56.93,56.93,20629.0,56.5704,56.7885,56.4218,56.4218,20629.0
2020-10-06 09:35:00,56.98,57.07,56.82,56.82,33633.0,56.4713,56.5605,56.3128,56.3128,33633.0
2020-10-06 09:40:00,56.87,56.87,56.53,56.62,6589.0,56.3623,56.3623,56.0253,56.1145,6589.0
2020-10-06 09:45:00,56.71,56.78,56.59,56.75,11912.0,56.2037,56.2731,56.0848,56.2434,11912.0
2020-10-06 09:50:00,56.74,56.89,56.69,56.71,42556.0,56.2335,56.3821,56.1839,56.2037,42556.0
2020-10-06 09:55:00,56.65,56.65,56.45,56.56,9045.0,56.1443,56.1443,55.9461,56.0551,9045.0
2020-10-06 10:00:00,56.52,56.65,56.4,56.4,9951.0,56.0154,56.1443,55.8965,55.8965,9951.0
2020-10-06 10:05:00,56.44,56.44,56.31,56.42,9143.0,55.9361,55.9361,55.8073,55.9163,9143.0
2020-10-06 10:10:00,56.42,56.67,56.37,56.62,6357.0,55.9163,56.1641,55.8668,56.1145,6357.0
2020-10-06 10:15:00,56.63,56.72,56.63,56.7,2500.0,56.1245,56.2136,56.1245,56.1938,2500.0
2020-10-06 10:20:00,56.68,56.73,56.58,56.63,29271.0,56.174,56.2236,56.0749,56.1245,29271.0
2020-10-06 10:25:00,56.64,56.76,56.46,56.76,19891.0,56.1344,56.2533,55.956,56.2533,19891.0
2020-10-06 10:30:00,56.8,57.05,56.71,57.03,7851.0,56.2929,56.5407,56.2037,56.5209,7851.0
2020-10-06 10:35:00,57.05,57.12,56.89,56.97,8260.0,56.5407,56.6101,56.3821,56.4614,8260.0
2020-10-06 10:40:00,56.98,57.09,56.75,56.92,9305.0,56.4713,56.5803,56.2434,56.4119,9305.0
2020-10-06 10:45:00,56.92,56.94,56.87,56.87,28115.0,56.4119,56.4317,56.3623,56.3623,28115.0
2020-10-06 10:50:00,56.89,56.95,56.82,56.83,16161.0,56.3821,56.4416,56.3128,56.3227,16161.0
2020-10-06 10:55:00,56.87,56.9,56.78,56.9,17620.0,56.3623,56.392,56.2731,56.392,17620.0
2020-10-06 11:00:00,56.89,56.93,56.82,56.85,10870.0,56.3821,56.4218,56.3128,56.3425,10870.0
2020-10-06 11:05:00,56.82,56.91,56.79,56.9,12997.0,56.3128,56.402,56.283,56.392,12997.0
2020-10-06 11:10:00,56.9,56.92,56.84,56.88,13070.0,56.392,56.4119,56.3326,56.3722,13070.0
2020-10-06 11:15:00,56.87,56.93,56.87,56.9,4632.0,56.3623,56.4218,56.3623,56.392,4632.0
2020-10-06 11:20:00,56.9,56.93,56.75,56.79,6542.0,56.392,56.4218,56.2434,56.283,6542.0
2020-10-06 11:25:00,56.74,56.83,56.73,56.78,16039.0,56.2335,56.3227,56.2236,56.2731,16039.0
2020-10-06 11:30:00,56.78,56.83,56.73,56.8,5209.0,56.2731,56.3227,56.2236,56.2929,5209.0
2020-10-06 11:35:00,56.8,56.83,56.74,56.74,4950.0,56.2929,56.3227,56.2335,56.2335,4950.0
2020-10-06 11:40:00,56.74,56.82,56.74,56.8,6122.0,56.2335,56.3128,56.2335,56.2929,6122.0
2020-10-06 11:45:00,56.8,56.84,56.76,56.8,5171.0,56.2929,56.3326,56.2533,56.2929,5171.0
2020-10-06 11:50:00,56.75,56.79,56.61,56.62,14969.0,56.2434,56.283,56.1046,56.1145,14969.0
2020-10-06 11:55:00,56.65,56.65,56.55,56.56,1000.0,56.1443,56.1443,56.0452,56.0551,1000.0
2020-10-06 12:00:00,56.58,56.74,56.58,56.7,5507.0,56.0749,56.2335,56.0749,56.1938,5507.0
2020-10-06 12:05:00,56.72,56.77,56.72,56.75,1700.0,56.2136,56.2632,56.2136,56.2434,1700.0
2020-10-06 12:10:00,56.78,56.92,56.74,56.9,20051.0,56.2731,56.4119,56.2335,56.392,20051.0
2020-10-06 12:15:00,56.87,56.94,56.85,56.9,3984.0,56.3623,56.4317,56.3425,56.392,3984.0
2020-10-06 12:20:00,56.89,56.94,56.87,56.89,12791.0,56.3821,56.4317,56.3623,56.3821,12791.0
2020-10-06 12:25:00,56.89,56.89,56.74,56.76,5689.0,56.3821,56.3821,56.2335,56.2533,5689.0
2020-10-06 12:30:00,56.76,56.82,56.7,56.8,8458.0,56.2533,56.3128,56.1938,56.2929,8458.0
2020-10-06 12:35:00,56.8,56.83,56.74,56.76,11218.0,56.2929,56.3227,56.2335,56.2533,11218.0
2020-10-06 12:40:00,56.79,56.8,56.7,56.73,8975.0,56.283,56.2929,56.1938,56.2236,8975.0
2020-10-06 12:45:00,56.75,56.79,56.71,56.78,10708.0,56.2434,56.283,56.2037,56.2731,10708.0
2020-10-06 12:50:00,56.78,56.88,56.78,56.86,6800.0,56.2731,56.3722,56.2731,56.3524,6800.0
2020-10-06 12:55:00,56.87,56.95,56.87,56.95,12307.0,56.3623,56.4416,56.3623,56.4416,12307.0
2020-10-06 13:00:00,56.95,57.16,56.95,57.15,22696.0,56.4416,56.6497,56.4416,56.6398,22696.0
2020-10-06 13:05:00,57.13,57.46,57.12,57.41,14248.0,56.62,56.947,56.6101,56.8975,14248.0
2020-10-06 13:10:00,57.4,57.57,57.38,57.54,38463.0,56.8876,57.0561,56.8678,57.0263,38463.0
2020-10-06 13:15:00,57.56,57.7,57.43,57.61,9530.0,57.0461,57.1849,56.9173,57.0957,9530.0
2020-10-06 13:20:00,57.61,57.68,57.54,57.59,4416.0,57.0957,57.1651,57.0263,57.0759,4416.0
2020-10-06 13:25:00,57.61,57.61,57.55,57.58,2500.0,57.0957,57.0957,57.0362,57.066,2500.0
2020-10-06 13:30:00,57.58,57.61,57.51,57.61,3861.0,57.066,57.0957,56.9966,57.0957,3861.0
2020-10-06 13:35:00,57.61,57.66,57.57,57.58,9198.0,57.0957,57.1453,57.0561,57.066,9198.0
2020-10-06 13:40:00,57.62,57.64,57.49,57.53,4466.0,57.1056,57.1254,56.9768,57.0164,4466.0
2020-10-06 13:45:00,57.51,57.53,57.47,57.5,2600.0,56.9966,57.0164,56.957,56.9867,2600.0
2020-10-06 13:50:00,57.51,57.57,57.5,57.54,2807.0,56.9966,57.0561,56.9867,57.0263,2807.0
2020-10-06 13:55:00,57.54,57.54,57.39,57.42,34195.0,57.0263,57.0263,56.8777,56.9074,34195.0
2020-10-06 14:00:00,57.42,57.42,57.28,57.28,2336.0,56.9074,56.9074,56.7686,56.7686,2336.0
2020-10-06 14:05:00,57.25,57.48,57.25,57.39,6169.0,56.7389,56.9669,56.7389,56.8777,6169.0
2020-10-06 14:10:00,57.36,57.65,57.36,57.65,19202.0,56.8479,57.1353,56.8479,57.1353,19202.0
2020-10-06 14:15:00,57.69,57.76,57.62,57.74,11579.0,57.175,57.2444,57.1056,57.2245,11579.0
2020-10-06 14:20:00,57.76,57.8,57.72,57.77,10762.0,57.2444,57.284,57.2047,57.2543,10762.0
2020-10-06 14:25:00,57.78,57.79,57.68,57.7,4591.0,57.2642,57.2741,57.1651,57.1849,4591.0
2020-10-06 14:30:00,57.72,57.72,57.61,57.66,12883.0,57.2047,57.2047,57.0957,57.1453,12883.0
2020-10-06 14:35:00,57.65,57.67,57.59,57.62,7900.0,57.1353,57.1552,57.0759,57.1056,7900.0
2020-10-06 14:40:00,57.6,57.67,57.53,57.65,7688.0,57.0858,57.1552,57.0164,57.1353,7688.0
2020-10-06 14:45:00,57.65,57.69,57.34,57.44,12556.0,57.1353,57.175,56.8281,56.9272,12556.0
2020-10-06 14:50:00,57.43,57.43,56.85,56.85,19714.0,56.9173,56.9173,56.3425,56.3425,19714.0
2020-10-06 14:55:00,56.87,57.07,56.63,56.95,27805.0,56.3623,56.5605,56.1245,56.4416,27805.0
2020-10-06 15:00:00,56.95,57.0,56.64,56.7,13973.0,56.4416,56.4911,56.1344,56.1938,13973.0
2020-10-06 15:05:00,56.65,56.76,56.53,56.72,31617.0,56.1443,56.2533,56.0253,56.2136,31617.0
2020-10-06 15:10:00,56.73,56.73,56.52,56.56,27766.0,56.2236,56.2236,56.0154,56.0551,27766.0
2020-10-06 15:15:00,56.5,56.58,56.25,56.26,18442.0,55.9956,56.0749,55.7478,55.7578,18442.0
2020-10-06 15:20:00,56.3,56.63,56.24,56.5,16155.0,55.7974,56.1245,55.7379,55.9956,16155.0
2020-10-06 15:25:00,56.53,56.65,56.49,56.63,8497.0,56.0253,56.1443,55.9857,56.1245,8497.0
2020-10-06 15:30:00,56.63,57.02,56.63,56.98,12141.0,56.1245,56.511,56.1245,56.4713,12141.0
2020-10-06 15:35:00,56.97,57.01,56.85,56.89,9602.0,56.4614,56.5011,56.3425,56.3821,9602.0
2020-10-06 15:40:00,56.9,56.99,56.86,56.93,22451.0,56.392,56.4812,56.3524,56.4218,22451.0
2020-10-06 15:45:00,56.91,56.96,56.78,56.93,31689.0,56.402,56.4515,56.2731,56.4218,31689.0
2020-10-06 15:50:00,56.93,56.93,56.68,56.78,51868.0,56.4218,56.4218,56.174,56.2731,51868.0
2020-10-06 15:55:00,56.78,56.83,56.7,56.74,94842.0,56.2731,56.3227,56.1938,56.2335,94842.0
2020-10-07 09:30:00,57.33,57.69,57.33,57.57,12731.0,56.8182,57.175,56.8182,57.0561,12731.0
2020-10-07 09:35:00,57.43,57.52,57.3,57.51,9016.0,56.9173,57.0065,56.7885,56.9966,9016.0
2020-10-07 09:40:00,57.53,57.61,57.32,57.61,2936.0,57.0164,57.0957,56.8083,57.0957,2936.0
2020-10-07 09:45:00,57.47,57.76,57.47,57.72,14760.0,56.957,57.2444,56.957,57.2047,14760.0
2020-10-07 09:50:00,57.68,57.81,57.63,57.81,1425.0,57.1651,57.2939,57.1155,57.2939,1425.0
2020-10-07 09:55:00,57.89,57.98,57.76,57.98,3802.0,57.3732,57.4624,57.2444,57.4624,3802.0
2020-10-07 10:00:00,57.84,58.09,57.84,58.09,2700.0,57.3236,57.5714,57.3236,57.5714,2700.0
2020-10-07 10:05:00,58.08,58.34,58.03,58.3,4486.0,57.5615,57.8192,57.512,57.7795,4486.0
2020-10-07 10:10:00,58.3,58.33,58.1,58.23,4638.0,57.7795,57.8093,57.5813,57.7102,4638.0
2020-10-07 10:15:00,58.33,58.4,58.26,58.4,1808.0,57.8093,57.8786,57.7399,57.8786,1808.0
2020-10-07 10:20:00,58.41,58.62,58.4,58.62,6375.0,57.8886,58.0967,57.8786,58.0967,6375.0
2020-10-07 10:25:00,58.62,58.65,58.55,58.56,4368.0,58.0967,58.1264,58.0273,58.0372,4368.0
2020-10-07 10:30:00,58.66,58.89,58.65,58.7,13194.0,58.1363,58.3643,58.1264,58.176,13194.0
2020-10-07 10:35:00,58.68,58.73,58.55,58.63,3200.0,58.1561,58.2057,58.0273,58.1066,3200.0
2020-10-07 10:40:00,58.56,58.64,58.43,58.49,5048.0,58.0372,58.1165,57.9084,57.9678,5048.0
2020-10-07 10:45:00,58.56,58.68,58.55,58.6,10118.0,58.0372,58.1561,58.0273,58.0769,10118.0
2020-10-07 10:50:00,58.62,58.73,58.48,58.51,6215.0,58.0967,58.2057,57.9579,57.9877,6215.0
2020-10-07 10:55:00,58.51,58.58,58.5,58.56,4142.0,57.9877,58.057,57.9778,58.0372,4142.0
2020-10-07 11:00:00,58.56,58.59,58.49,58.49,5564.0,58.0372,58.067,57.9678,57.9678,5564.0
2020-10-07 11:05:00,58.55,58.62,58.51,58.55,13841.0,58.0273,58.0967,57.9877,58.0273,13841.0
2020-10-07 11:10:00,58.58,58.71,58.44,58.49,6161.0,58.057,58.1859,57.9183,57.9678,6161.0
2020-10-07 11:15:00,58.56,58.56,58.43,58.48,4189.0,58.0372,58.0372,57.9084,57.9579,4189.0
2020-10-07 11:20:00,58.43,58.54,58.43,58.53,3248.0,57.9084,58.0174,57.9084,58.0075,3248.0
2020-10-07 11:25:00,58.54,58.58,58.48,58.57,8760.0,58.0174,58.057,57.9579,58.0471,8760.0
2020-10-07 11:30:00,58.65,58.65,58.52,58.57,6090.0,58.1264,58.1264,57.9976,58.0471,6090.0
2020-10-07 11:35:00,58.59,58.59,58.44,58.58,11514.0,58.067,58.067,57.9183,58.057,11514.0
2020-10-07 11:40:00,58.56,58.71,58.56,58.64,2659.0,58.0372,58.1859,58.0372,58.1165,2659.0
2020-10-07 11:45:00,58.65,58.65,58.55,58.62,1581.0,58.1264,58.1264,58.0273,58.0967,1581.0
2020-10-07 11:50:00,58.62,58.62,58.55,58.61,2702.0,58.0967,58.0967,58.0273,58.0868,2702.0
2020-10-07 11:55:00,58.59,58.66,58.57,58.64,10070.0,58.067,58.1363,58.0471,58.1165,10070.0
2020-10-07 12:00:00,58.63,58.68,58.56,58.56,2599.0,58.1066,58.1561,58.0372,58.0372,2599.0
2020-10-07 12:05:00,58.59,58.63,58.5,58.5,8325.0,58.067,58.1066,57.9778,57.9778,8325.0
2020-10-07 12:10:00,58.51,58.54,58.37,58.38,1586.0,57.9877,58.0174,57.8489,57.8588,1586.0
2020-10-07 12:15:00,58.37,58.45,58.37,58.38,2118.0,57.8489,57.9282,57.8489,57.8588,2118.0
2020-10-07 12:20:00,58.37,58.39,58.28,58.32,13800.0,57.8489,57.8687,57.7597,57.7994,13800.0
2020-10-07 12:25:00,58.33,58.49,58.32,58.48,8811.0,57.8093,57.9678,57.7994,57.9579,8811.0
2020-10-07 12:30:00,58.46,58.47,58.45,58.45,600.0,57.9381,57.948,57.9282,57.9282,600.0
2020-10-07 12:35:00,58.39,58.47,58.36,58.38,4309.0,57.8687,57.948,57.839,57.8588,4309.0
2020-10-07 12:40:00,58.43,58.47,58.43,58.45,6207.0,57.9084,57.948,57.9084,57.9282,6207.0
2020-10-07 12:45:00,58.45,58.46,58.29,58.36,47776.0,57.9282,57.9381,57.7696,57.839,47776.0
2020-10-07 12:50:00,58.34,58.41,58.25,58.36,7630.0,57.8192,57.8886,57.73,57.839,7630.0
2020-10-07 12:55:00,58.35,58.41,58.25,58.31,11922.0,57.8291,57.8886,57.73,57.7895,11922.0
2020-10-07 13:00:00,58.27,58.29,58.14,58.15,2026.0,57.7498,57.7696,57.621,57.6309,2026.0
2020-10-07 13:05:00,58.15,58.36,58.15,58.31,16375.0,57.6309,57.839,57.6309,57.7895,16375.0
2020-10-07 13:10:00,58.31,58.34,58.2,58.2,2900.0,57.7895,57.8192,57.6804,57.6804,2900.0
2020-10-07 13:15:00,58.24,58.24,58.09,58.18,12033.0,57.7201,57.7201,57.5714,57.6606,12033.0
2020-10-07 13:20:00,58.2,58.2,58.11,58.14,2400.0,57.6804,57.6804,57.5912,57.621,2400.0
2020-10-07 13:25:00,58.1,58.12,58.05,58.12,5231.0,57.5813,57.6011,57.5318,57.6011,5231.0
2020-10-07 13:30:00,58.13,58.17,58.11,58.17,7324.0,57.6111,57.6507,57.5912,57.6507,7324.0
2020-10-07 13:35:00,58.17,58.17,58.09,58.09,6000.0,57.6507,57.6507,57.5714,57.5714,6000.0
2020-10-07 13:40:00,58.13,58.29,58.11,58.29,6004.0,57.6111,57.7696,57.5912,57.7696,6004.0
2020-10-07 13:45:00,58.27,58.28,58.2,58.23,3717.0,57.7498,57.7597,57.6804,57.7102,3717.0
2020-10-07 13:50:00,58.25,58.29,58.23,58.23,5873.0,57.73,57.7696,57.7102,57.7102,5873.0
2020-10-07 13:55:00,58.22,58.24,58.04,58.04,3729.0,57.7003,57.7201,57.5219,57.5219,3729.0
2020-10-07 14:00:00,58.07,58.16,58.05,58.14,5580.0,57.5516,57.6408,57.5318,57.621,5580.0
2020-10-07 14:05:00,58.16,58.16,57.97,58.01,5463.0,57.6408,57.6408,57.4525,57.4921,5463.0
2020-10-07 14:10:00,58.05,58.09,57.88,57.88,29775.0,57.5318,57.5714,57.3633,57.3633,29775.0
2020-10-07 14:15:00,57.92,58.04,57.92,58.0,11391.0,57.4029,57.5219,57.4029,57.4822,11391.0
2020-10-07 14:20:00,58.0,58.13,57.98,58.12,7851.0,57.4822,57.6111,57.4624,57.6011,7851.0
2020-10-07 14:25:00,58.12,58.13,58.01,58.1,9841.0,57.6011,57.6111,57.4921,57.5813,9841.0
2020-10-07 14:30:00,58.07,58.16,58.07,58.14,5680.0,57.5516,57.6408,57.5516,57.621,5680.0
2020-10-07 14:35:00,58.17,58.38,58.17,58.3,10437.0,57.6507,57.8588,57.6507,57.7795,10437.0
2020-10-07 14:40:00,58.32,58.32,58.2,58.27,13400.0,57.7994,57.7994,57.6804,57.7498,13400.0
2020-10-07 14:45:00,58.29,58.41,58.28,58.4,5328.0,57.7696,57.8886,57.7597,57.8786,5328.0
2020-10-07 14:50:00,58.4,58.44,58.37,58.38,6454.0,57.8786,57.9183,57.8489,57.8588,6454.0
2020-10-07 14:55:00,58.38,58.44,58.37,58.39,6354.0,57.8588,57.9183,57.8489,57.8687,6354.0
2020-10-07 15:00:00,58.39,58.43,58.38,58.41,6700.0,57.8687,57.9084,57.8588,57.8886,6700.0
2020-10-07 15:05:00,58.43,58.48,58.42,58.46,5529.0,57.9084,57.9579,57.8985,57.9381,5529.0
2020-10-07 15:10:00,58.48,58.51,58.37,58.37,6300.0,57.9579,57.9877,57.8489,57.8489,6300.0
2020-10-07 15:15:00,58.39,58.51,58.38,58.47,13548.0,57.8687,57.9877,57.8588,57.948,13548.0
2020-10-07 15:20:00,58.47,58.51,58.44,58.45,12032.0,57.948,57.9877,57.9183,57.9282,12032.0
2020-10-07 15:25:00,58.46,58.52,58.45,58.51,6886.0,57.9381,57.9976,57.9282,57.9877,6886.0
2020-10-07 15:30:00,58.51,58.51,58.34,58.37,9750.0,57.9877,57.9877,57.8192,57.8489,9750.0
2020-10-07 15:35:00,58.37,58.49,58.36,58.48,7783.0,57.8489,57.9678,57.839,57.9579,7783.0
2020-10-07 15:40:00,58.48,58.5,58.4,58.4,10068.0,57.9579,57.9778,57.8786,57.8786,10068.0
2020-10-07 15:45:00,58.42,58.48,58.4,58.46,21475.0,57.8985,57.9579,57.8786,57.9381,21475.0
2020-10-07 15:50:00,58.48,58.48,58.4,58.48,30057.0,57.9579,57.9579,57.8786,57.9579,30057.0
2020-10-07 15:55:00,58.47,58.48,58.31,58.32,58771.0,57.948,57.9579,57.7895,57.7994,58771.0
2020-10-08 09:30:00,58.56,59.0,58.48,58.57,11434.0,58.0372,58.4733,57.9579,58.0471,11434.0
2020-10-08 09:35:00,58.57,58.62,58.36,58.48,16574.0,58.0471,58.0967,57.839,57.9579,16574.0
2020-10-08 09:40:00,58.52,58.68,58.46,58.68,4673.0,57.9976,58.1561,57.9381,58.1561,4673.0
2020-10-08 09:45:00,58.63,58.66,58.56,58.56,10115.0,58.1066,58.1363,58.0372,58.0372,10115.0
2020-10-08 09:50:00,58.52,58.92,58.51,58.85,9758.0,57.9976,58.394,57.9877,58.3246,9758.0
2020-10-08 09:55:00,58.88,59.12,58.87,59.1,11941.0,58.3544,58.5922,58.3445,58.5724,11941.0
2020-10-08 10:00:00,59.12,59.15,58.87,58.97,6638.0,58.5922,58.622,58.3445,58.4436,6638.0
2020-10-08 10:05:00,58.94,59.15,58.92,59.09,5100.0,58.4138,58.622,58.394,58.5625,5100.0
2020-10-08 10:10:00,59.06,59.18,59.0,59.06,32222.0,58.5328,58.6517,58.4733,58.5328,32222.0
2020-10-08 10:15:00,59.12,59.12,59.04,59.11,1526.0,58.5922,58.5922,58.5129,58.5823,1526.0
2020-10-08 10:20:00,59.09,59.25,59.08,59.1,12948.0,58.5625,58.7211,58.5526,58.5724,12948.0
2020-10-08 10:25:00,59.1,59.1,58.72,58.89,90812.0,58.5724,58.5724,58.1958,58.3643,90812.0
2020-10-08 10:30:00,58.84,59.0,58.77,59.0,9141.0,58.3147,58.4733,58.2453,58.4733,9141.0
2020-10-08 10:35:00,58.98,58.99,58.86,58.87,11048.0,58.4535,58.4634,58.3345,58.3445,11048.0
2020-10-08 10:40:00,58.81,58.81,58.67,58.68,5879.0,58.285,58.285,58.1462,58.1561,5879.0
2020-10-08 10:45:00,58.68,58.71,58.53,58.59,8580.0,58.1561,58.1859,58.0075,58.067,8580.0
2020-10-08 10:50:00,58.61,58.73,58.48,58.5,6994.0,58.0868,58.2057,57.9579,57.9778,6994.0
2020-10-08 10:55:00,58.53,58.53,58.38,58.38,6414.0,58.0075,58.0075,57.8588,57.8588,6414.0
2020-10-08 11:00:00,58.35,58.36,58.24,58.27,4631.0,57.8291,57.839,57.7201,57.7498,4631.0
2020-10-08 11:05:00,58.28,58.29,58.21,58.21,9442.0,57.7597,57.7696,57.6903,57.6903,9442.0
2020-10-08 11:10:00,58.25,58.29,58.2,58.26,5094.0,57.73,57.7696,57.6804,57.7399,5094.0
2020-10-08 11:15:00,58.26,58.3,58.24,58.24,4704.0,57.7399,57.7795,57.7201,57.7201,4704.0
2020-10-08 11:20:00,58.23,58.26,58.11,58.24,12866.0,57.7102,57.7399,57.5912,57.7201,12866.0
2020-10-08 11:25:00,58.26,58.28,58.07,58.13,8011.0,57.7399,57.7597,57.5516,57.6111,8011.0
2020-10-08 11:30:00,58.11,58.17,57.81,57.81,31613.0,57.5912,57.6507,57.2939,57.2939,31613.0
2020-10-08 11:35:00,57.89,57.96,57.84,57.91,4668.0,57.3732,57.4426,57.3236,57.393,4668.0
2020-10-08 11:40:00,57.91,58.11,57.88,58.11,9068.0,57.393,57.5912,57.3633,57.5912,9068.0
2020-10-08 11:45:00,58.09,58.19,57.99,58.17,16865.0,57.5714,57.6705,57.4723,57.6507,16865.0
2020-10-08 11:50:00,58.15,58.18,57.98,58.02,4342.0,57.6309,57.6606,57.4624,57.502,4342.0
2020-10-08 11:55:00,57.99,58.01,57.9,57.97,7077.0,57.4723,57.4921,57.3831,57.4525,7077.0
2020-10-08 12:00:00,57.94,58.08,57.91,58.03,22496.0,57.4228,57.5615,57.393,57.512,22496.0
2020-10-08 12:05:00,58.05,58.32,58.05,58.32,5685.0,57.5318,57.7994,57.5318,57.7994,5685.0
2020-10-08 12:10:00,58.32,58.34,58.27,58.32,3635.0,57.7994,57.8192,57.7498,57.7994,3635.0
2020-10-08 12:15:00,58.27,58.39,58.27,58.37,7843.0,57.7498,57.8687,57.7498,57.8489,7843.0
2020-10-08 12:20:00,58.39,58.44,58.38,58.42,4382.0,57.8687,57.9183,57.8588,57.8985,4382.0
2020-10-08 12:25:00,58.4,58.48,58.4,58.46,5213.0,57.8786,57.9579,57.8786,57.9381,5213.0
2020-10-08 12:30:00,58.45,58.54,58.4,58.54,7688.0,57.9282,58.0174,57.8786,58.0174,7688.0
2020-10-08 12:35:00,58.51,58.63,58.51,58.63,4368.0,57.9877,58.1066,57.9877,58.1066,4368.0
2020-10-08 12:40:00,58.63,58.65,58.51,58.51,3898.0,58.1066,58.1264,57.9877,57.9877,3898.0
2020-10-08 12:45:00,58.51,58.56,58.51,58.52,3532.0,57.9877,58.0372,57.9877,57.9976,3532.0
2020-10-08 12:50:00,58.52,58.52,58.41,58.41,3154.0,57.9976,57.9976,57.8886,57.8886,3154.0
2020-10-08 12:55:00,58.4,58.42,58.26,58.41,11061.0,57.8786,57.8985,57.7399,57.8886,11061.0
2020-10-08 13:00:00,58.41,58.5,58.4,58.45,7507.0,57.8886,57.9778,57.8786,57.9282,7507.0
2020-10-08 13:05:00,58.46,58.48,58.4,58.42,3870.0,57.9381,57.9579,57.8786,57.8985,3870.0
2020-10-08 13:10:00,58.4,58.46,58.38,58.46,5939.0,57.8786,57.9381,57.8588,57.9381,5939.0
2020-10-08 13:15:00,58.46,58.47,58.42,58.45,4363.0,57.9381,57.948,57.8985,57.9282,4363.0
2020-10-08 13:20:00,58.44,58.45,58.41,58.44,4710.0,57.9183,57.9282,57.8886,57.9183,4710.0
2020-10-08 13:25:00,58.45,58.47,58.42,58.46,2320.0,57.9282,57.948,57.8985,57.9381,2320.0
2020-10-08 13:30:00,58.46,58.47,58.41,58.46,4793.0,57.9381,57.948,57.8886,57.9381,4793.0
2020-10-08 13:35:00,58.45,58.52,58.43,58.52,4488.0,57.9282,57.9976,57.9084,57.9976,4488.0
2020-10-08 13:40:00,58.51,58.53,58.44,58.45,6023.0,57.9877,58.0075,57.9183,57.9282,6023.0
2020-10-08 13:45:00,58.44,58.45,58.35,58.39,2550.0,57.9183,57.9282,57.8291,57.8687,2550.0
2020-10-08 13:50:00,58.39,58.49,58.37,58.49,4099.0,57.8687,57.9678,57.8489,57.9678,4099.0
2020-10-08 13:55:00,58.51,58.51,58.44,58.46,6263.0,57.9877,57.9877,57.9183,57.9381,6263.0
2020-10-08 14:00:00,58.47,58.47,58.41,58.43,2600.0,57.948,57.948,57.8886,57.9084,2600.0
2020-10-08 14:05:00,58.43,58.51,58.43,58.51,12202.0,57.9084,57.9877,57.9084,57.9877,12202.0
2020-10-08 14:10:00,58.48,58.56,58.48,58.56,8905.0,57.9579,58.0372,57.9579,58.0372,8905.0
2020-10-08 14:15:00,58.56,58.6,58.55,58.6,9497.0,58.0372,58.0769,58.0273,58.0769,9497.0
2020-10-08 14:20:00,58.58,58.62,58.58,58.6,5583.0,58.057,58.0967,58.057,58.0769,5583.0
2020-10-08 14:25:00,58.59,58.67,58.58,58.65,10206.0,58.067,58.1462,58.057,58.1264,10206.0
2020-10-08 14:30:00,58.64,58.7,58.63,58.7,5390.0,58.1165,58.176,58.1066,58.176,5390.0
2020-10-08 14:35:00,58.66,58.74,58.64,58.74,6730.0,58.1363,58.2156,58.1165,58.2156,6730.0
2020-10-08 14:40:00,58.73,58.8,58.67,58.8,22048.0,58.2057,58.2751,58.1462,58.2751,22048.0
2020-10-08 14:45:00,58.84,58.85,58.69,58.69,32831.0,58.3147,58.3246,58.1661,58.1661,32831.0
2020-10-08 14:50:00,58.69,58.71,58.67,58.68,3401.0,58.1661,58.1859,58.1462,58.1561,3401.0
2020-10-08 14:55:00,58.68,58.79,58.68,58.78,5456.0,58.1561,58.2652,58.1561,58.2553,5456.0
2020-10-08 15:00:00,58.78,58.83,58.65,58.8,8421.0,58.2553,58.3048,58.1264,58.2751,8421.0
2020-10-08 15:05:00,58.81,58.87,58.8,58.87,8571.0,58.285,58.3445,58.2751,58.3445,8571.0
2020-10-08 15:10:00,58.87,59.0,58.87,58.96,28638.0,58.3445,58.4733,58.3445,58.4337,28638.0
2020-10-08 15:15:00,58.94,58.94,58.84,58.86,5300.0,58.4138,58.4138,58.3147,58.3345,5300.0
2020-10-08 15:20:00,58.84,58.88,58.83,58.88,12595.0,58.3147,58.3544,58.3048,58.3544,12595.0
2020-10-08 15:25:00,58.86,58.93,58.81,58.84,7679.0,58.3345,58.4039,58.285,58.3147,7679.0
2020-10-08 15:30:00,58.85,58.97,58.82,58.94,13888.0,58.3246,58.4436,58.2949,58.4138,13888.0
2020-10-08 15:35:00,58.94,58.96,58.83,58.84,12124.0,58.4138,58.4337,58.3048,58.3147,12124.0
2020-10-08 15:40:00,58.86,58.94,58.84,58.9,13117.0,58.3345,58.4138,58.3147,58.3742,13117.0
2020-10-08 15:45:00,58.92,58.97,58.91,58.92,14292.0,58.394,58.4436,58.3841,58.394,14292.0
2020-10-08 15:50:00,58.92,59.01,58.87,59.0,58301.0,58.394,58.4832,58.3445,58.4733,58301.0
2020-10-08 15:55:00,59.0,59.03,58.93,58.99,68319.0,58.4733,58.503,58.4039,58.4634,68319.0
2020-10-09 09:30:00,59.2,59.36,59.14,59.15,16769.0,58.6715,58.8301,58.612,58.622,16769.0
2020-10-09 09:35:00,59.12,59.16,58.87,58.94,5035.0,58.5922,58.6319,58.3445,58.4138,5035.0
2020-10-09 09:40:00,58.91,59.05,58.63,58.65,12239.0,58.3841,58.5228,58.1066,58.1264,12239.0
2020-10-09 09:45:00,58.7,58.89,58.64,58.77,12366.0,58.176,58.3643,58.1165,58.2453,12366.0
2020-10-09 09:50:00,58.68,58.79,58.35,58.78,18413.0,58.1561,58.2652,57.8291,58.2553,18413.0
2020-10-09 09:55:00,58.74,58.83,58.46,58.47,4055.0,58.2156,58.3048,57.9381,57.948,4055.0
2020-10-09 10:00:00,58.58,58.59,58.24,58.37,8084.0,58.057,58.067,57.7201,57.8489,8084.0
2020-10-09 10:05:00,58.38,58.5,58.34,58.39,3972.0,57.8588,57.9778,57.8192,57.8687,3972.0
2020-10-09 10:10:00,58.34,58.41,58.18,58.25,5446.0,57.8192,57.8886,57.6606,57.73,5446.0
2020-10-09 10:15:00,58.33,58.55,58.28,58.55,2630.0,57.8093,58.0273,57.7597,58.0273,2630.0
2020-10-09 10:20:00,58.5,58.68,58.47,58.63,6259.0,57.9778,58.1561,57.948,58.1066,6259.0
2020-10-09 10:25:00,58.63,58.66,58.55,58.6,44232.0,58.1066,58.1363,58.0273,58.0769,44232.0
2020-10-09 10:30:00,58.51,58.67,58.5,58.67,6970.0,57.9877,58.1462,57.9778,58.1462,6970.0
2020-10-09 10:35:00,58.71,58.75,58.64,58.7,4703.0,58.1859,58.2255,58.1165,58.176,4703.0
2020-10-09 10:40:00,58.7,58.82,58.68,58.74,4732.0,58.176,58.2949,58.1561,58.2156,4732.0
2020-10-09 10:45:00,58.76,58.83,58.73,58.73,3434.0,58.2354,58.3048,58.2057,58.2057,3434.0
2020-10-09 10:50:00,58.71,58.71,58.59,58.64,6069.0,58.1859,58.1859,58.067,58.1165,6069.0
2020-10-09 10:55:00,58.66,58.72,58.58,58.58,5875.0,58.1363,58.1958,58.057,58.057,5875.0
2020-10-09 11:00:00,58.57,58.58,58.54,58.58,4697.0,58.0471,58.057,58.0174,58.057,4697.0
2020-10-09 11:05:00,58.6,58.61,58.56,58.56,7996.0,58.0769,58.0868,58.0372,58.0372,7996.0
2020-10-09 11:10:00,58.55,58.59,58.54,58.55,5151.0,58.0273,58.067,58.0174,58.0273,5151.0
2020-10-09 11:15:00,58.54,58.56,58.48,58.51,7827.0,58.0174,58.0372,57.9579,57.9877,7827.0
2020-10-09 11:20:00,58.53,58.54,58.43,58.44,4738.0,58.0075,58.0174,57.9084,57.9183,4738.0
2020-10-09 11:25:00,58.43,58.51,58.42,58.45,4970.0,57.9084,57.9877,57.8985,57.9282,4970.0
2020-10-09 11:30:00,58.45,58.48,58.39,58.44,6862.0,57.9282,57.9579,57.8687,57.9183,6862.0
2020-10-09 11:35:00,58.41,58.45,58.37,58.4,5816.0,57.8886,57.9282,57.8489,57.8786,5816.0
2020-10-09 11:40:00,58.38,58.51,58.36,58.42,4871.0,57.8588,57.9877,57.839,57.8985,4871.0
2020-10-09 11:45:00,58.52,58.88,58.49,58.8,5000.0,57.9976,58.3544,57.9678,58.2751,5000.0
2020-10-09 11:50:00,58.84,58.97,58.81,58.92,3127.0,58.3147,58.4436,58.285,58.394,3127.0
2020-10-09 11:55:00,58.88,58.97,58.88,58.92,5580.0,58.3544,58.4436,58.3544,58.394,5580.0
2020-10-09 12:00:00,58.92,59.04,58.91,58.99,10574.0,58.394,58.5129,58.3841,58.4634,10574.0
2020-10-09 12:05:00,59.02,59.15,59.0,59.13,7799.0,58.4931,58.622,58.4733,58.6021,7799.0
2020-10-09 12:10:00,59.11,59.11,58.94,58.95,5273.0,58.5823,58.5823,58.4138,58.4237,5273.0
2020-10-09 12:15:00,58.92,59.01,58.91,59.01,11360.0,58.394,58.4832,58.3841,58.4832,11360.0
2020-10-09 12:20:00,59.01,59.08,59.0,59.03,4463.0,58.4832,58.5526,58.4733,58.503,4463.0
2020-10-09 12:25:00,59.06,59.07,58.94,58.95,6189.0,58.5328,58.5427,58.4138,58.4237,6189.0
2020-10-09 12:30:00,58.99,59.03,58.98,59.0,3493.0,58.4634,58.503,58.4535,58.4733,3493.0
2020-10-09 12:35:00,59.01,59.03,58.99,59.03,3885.0,58.4832,58.503,58.4634,58.503,3885.0
2020-10-09 12:40:00,59.0,59.26,58.97,59.19,28767.0,58.4733,58.731,58.4436,58.6616,28767.0
2020-10-09 12:45:00,59.24,59.35,59.21,59.27,8371.0,58.7112,58.8202,58.6814,58.7409,8371.0
2020-10-09 12:50:00,59.29,59.3,59.23,59.25,3329.0,58.7607,58.7706,58.7012,58.7211,3329.0
2020-10-09 12:55:00,59.25,59.3,59.15,59.3,12039.0,58.7211,58.7706,58.622,58.7706,12039.0
2020-10-09 13:00:00,59.3,59.34,59.26,59.27,4108.0,58.7706,58.8103,58.731,58.7409,4108.0
2020-10-09 13:05:00,59.27,59.31,59.23,59.31,25396.0,58.7409,58.7805,58.7012,58.7805,25396.0
2020-10-09 13:10:00,59.3,59.3,58.97,58.97,14091.0,58.7706,58.7706,58.4436,58.4436,14091.0
2020-10-09 13:15:00,58.97,59.04,58.91,58.91,6532.0,58.4436,58.5129,58.3841,58.3841,6532.0
2020-10-09 13:20:00,58.91,58.91,58.83,58.84,3185.0,58.3841,58.3841,58.3048,58.3147,3185.0
2020-10-09 13:25:00,58.86,58.91,58.8,58.88,16892.0,58.3345,58.3841,58.2751,58.3544,16892.0
2020-10-09 13:30:00,58.88,59.02,58.87,59.01,4336.0,58.3544,58.4931,58.3445,58.4832,4336.0
2020-10-09 13:35:00,59.02,59.02,58.91,59.02,6720.0,58.4931,58.4931,58.3841,58.4931,6720.0
2020-10-09 13:40:00,59.01,59.03,58.96,59.03,5927.0,58.4832,58.503,58.4337,58.503,5927.0
2020-10-09 13:45:00,59.0,59.02,58.96,58.97,4444.0,58.4733,58.4931,58.4337,58.4436,4444.0
2020-10-09 13:50:00,58.99,59.05,58.97,59.02,5200.0,58.4634,58.5228,58.4436,58.4931,5200.0
2020-10-09 13:55:00,59.02,59.08,59.01,59.08,5412.0,58.4931,58.5526,58.4832,58.5526,5412.0
2020-10-09 14:00:00,59.06,59.07,58.97,59.01,9681.0,58.5328,58.5427,58.4436,58.4832,9681.0
2020-10-09 14:05:00,59.05,59.06,58.98,58.98,8904.0,58.5228,58.5328,58.4535,58.4535,8904.0
2020-10-09 14:10:00,58.98,59.02,58.95,58.98,6868.0,58.4535,58.4931,58.4237,58.4535,6868.0
2020-10-09 14:15:00,59.0,59.0,58.91,58.94,4152.0,58.4733,58.4733,58.3841,58.4138,4152.0
2020-10-09 14:20:00,58.93,59.0,58.91,58.99,11528.0,58.4039,58.4733,58.3841,58.4634,11528.0
2020-10-09 14:25:00,58.97,58.99,58.87,58.99,4312.0,58.4436,58.4634,58.3445,58.4634,4312.0
2020-10-09 14:30:00,58.98,59.03,58.97,58.99,14147.0,58.4535,58.503,58.4436,58.4634,14147.0
2020-10-09 14:35:00,58.99,59.01,58.89,58.94,9045.0,58.4634,58.4832,58.3643,58.4138,9045.0
2020-10-09 14:40:00,58.95,59.06,58.94,59.04,15295.0,58.4237,58.5328,58.4138,58.5129,15295.0
2020-10-09 14:45:00,59.02,59.03,58.97,58.99,10044.0,58.4931,58.503,58.4436,58.4634,10044.0
2020-10-09 14:50:00,59.0,59.0,58.88,58.93,10927.0,58.4733,58.4733,58.3544,58.4039,10927.0
2020-10-09 14:55:00,58.92,58.99,58.89,58.97,14235.0,58.394,58.4634,58.3643,58.4436,14235.0
2020-10-09 15:00:00,58.97,59.02,58.94,59.0,11306.0,58.4436,58.4931,58.4138,58.4733,11306.0
2020-10-09 15:05:00,58.99,58.99,58.88,58.94,9506.0,58.4634,58.4634,58.3544,58.4138,9506.0
2020-10-09 15:10:00,58.93,59.02,58.93,59.0,18569.0,58.4039,58.4931,58.4039,58.4733,18569.0
2020-10-09 15:15:00,59.02,59.07,58.99,59.04,15222.0,58.4931,58.5427,58.4634,58.5129,15222.0
2020-10-09 15:20:00,59.04,59.23,59.04,59.23,13701.0,58.5129,58.7012,58.5129,58.7012,13701.0
2020-10-09 15:25:00,59.2,59.23,59.15,59.18,17424.0,58.6715,58.7012,58.622,58.6517,17424.0
2020-10-09 15:30:00,59.19,59.19,59.1,59.13,14048.0,58.6616,58.6616,58.5724,58.6021,14048.0
2020-10-09 15:35:00,59.12,59.15,59.03,59.04,20249.0,58.5922,58.622,58.503,58.5129,20249.0
2020-10-09 15:40:00,59.05,59.15,59.05,59.15,10873.0,58.5228,58.622,58.5228,58.622,10873.0
2020-10-09 15:45:00,59.14,59.28,59.14,59.2,17943.0,58.612,58.7508,58.612,58.6715,17943.0
2020-10-09 15:50:00,59.23,59.25,59.13,59.14,24575.0,58.7012,58.7211,58.6021,58.612,24575.0
2020-10-09 15:55:00,59.15,59.24,59.13,59.23,67113.0,58.622,58.7112,58.6021,58.7012,67113.0
2020-10-12 09:30:00,60.0,60.14,59.77,60.08,40095.0,59.4644,59.6031,59.2364,59.5437,40095.0
2020-10-12 09:35:00,60.14,60.34,60.07,60.12,16217.0,59.6031,59.8013,59.5337,59.5833,16217.0
2020-10-12 09:40:00,60.1,60.14,59.92,60.0,11900.0,59.5635,59.6031,59.3851,59.4644,11900.0
2020-10-12 09:45:00,60.07,60.21,59.99,60.21,7789.0,59.5337,59.6725,59.4545,59.6725,7789.0
2020-10-12 09:50:00,60.22,60.61,60.13,60.61,35503.0,59.6824,60.0689,59.5932,60.0689,35503.0
2020-10-12 09:55:00,60.6,60.81,60.56,60.81,23253.0,60.059,60.2671,60.0194,60.2671,23253.0
2020-10-12 10:00:00,60.84,61.0,60.75,60.99,38102.0,60.2969,60.4554,60.2077,60.4455,38102.0
2020-10-12 10:05:00,61.02,61.07,60.86,60.92,22980.0,60.4753,60.5248,60.3167,60.3762,22980.0
2020-10-12 10:10:00,60.87,61.03,60.78,60.78,13629.0,60.3266,60.4852,60.2374,60.2374,13629.0
2020-10-12 10:15:00,60.83,60.95,60.75,60.85,5164.0,60.287,60.4059,60.2077,60.3068,5164.0
2020-10-12 10:20:00,60.96,60.98,60.73,60.77,14105.0,60.4158,60.4356,60.1878,60.2275,14105.0
2020-10-12 10:25:00,60.81,60.99,60.73,60.93,8312.0,60.2671,60.4455,60.1878,60.3861,8312.0
2020-10-12 10:30:00,60.93,61.01,60.84,60.91,7373.0,60.3861,60.4653,60.2969,60.3662,7373.0
2020-10-12 10:35:00,60.91,60.91,60.79,60.89,3945.0,60.3662,60.3662,60.2473,60.3464,3945.0
2020-10-12 10:40:00,60.9,60.99,60.9,60.99,13461.0,60.3563,60.4455,60.3563,60.4455,13461.0
2020-10-12 10:45:00,61.02,61.03,60.92,60.96,23280.0,60.4753,60.4852,60.3762,60.4158,23280.0
2020-10-12 10:50:00,60.99,61.13,60.96,61.1,34398.0,60.4455,60.5843,60.4158,60.5545,34398.0
2020-10-12 10:55:00,61.11,61.13,60.7,60.8,13871.0,60.5645,60.5843,60.1581,60.2572,13871.0
2020-10-12 11:00:00,60.84,61.11,60.84,61.1,8734.0,60.2969,60.5645,60.2969,60.5545,8734.0
2020-10-12 11:05:00,61.1,61.36,61.1,61.33,23347.0,60.5545,60.8122,60.5545,60.7825,23347.0
2020-10-12 11:10:00,61.36,61.45,61.3,61.45,23299.0,60.8122,60.9014,60.7528,60.9014,23299.0
2020-10-12 11:15:00,61.41,61.49,61.25,61.32,24330.0,60.8618,60.9411,60.7032,60.7726,24330.0
2020-10-12 11:20:00,61.33,61.35,61.21,61.27,10110.0,60.7825,60.8023,60.6636,60.723,10110.0
2020-10-12 11:25:00,61.26,61.27,61.06,61.09,14270.0,60.7131,60.723,60.5149,60.5446,14270.0
2020-10-12 11:30:00,61.1,61.13,61.03,61.11,10621.0,60.5545,60.5843,60.4852,60.5645,10621.0
2020-10-12 11:35:00,61.09,61.14,61.05,61.11,5968.0,60.5446,60.5942,60.505,60.5645,5968.0
2020-10-12 11:40:00,61.12,61.12,60.97,61.01,11118.0,60.5744,60.5744,60.4257,60.4653,11118.0
2020-10-12 11:45:00,61.06,61.06,60.99,61.01,20854.0,60.5149,60.5149,60.4455,60.4653,20854.0
2020-10-12 11:50:00,61.0,61.14,61.0,61.09,13414.0,60.4554,60.5942,60.4554,60.5446,13414.0
2020-10-12 11:55:00,61.09,61.24,61.08,61.23,22052.0,60.5446,60.6933,60.5347,60.6834,22052.0
2020-10-12 12:00:00,61.2,61.26,61.09,61.23,12565.0,60.6537,60.7131,60.5446,60.6834,12565.0
2020-10-12 12:05:00,61.25,61.27,61.19,61.2,19698.0,60.7032,60.723,60.6437,60.6537,19698.0
2020-10-12 12:10:00,61.21,61.26,61.19,61.19,13651.0,60.6636,60.7131,60.6437,60.6437,13651.0
2020-10-12 12:15:00,61.22,61.47,61.21,61.4,49884.0,60.6735,60.9212,60.6636,60.8519,49884.0
2020-10-12 12:20:00,61.42,61.48,61.39,61.48,15683.0,60.8717,60.9312,60.842,60.9312,15683.0
2020-10-12 12:25:00,61.5,61.52,61.45,61.51,16032.0,60.951,60.9708,60.9014,60.9609,16032.0
2020-10-12 12:30:00,61.52,61.55,61.47,61.53,14096.0,60.9708,61.0005,60.9212,60.9807,14096.0
2020-10-12 12:35:00,61.5,61.6,61.5,61.58,24179.0,60.951,61.0501,60.951,61.0303,24179.0
2020-10-12 12:40:00,61.6,61.68,61.59,61.66,23596.0,61.0501,61.1294,61.0402,61.1095,23596.0
2020-10-12 12:45:00,61.66,61.67,61.53,61.53,12175.0,61.1095,61.1195,60.9807,60.9807,12175.0
2020-10-12 12:50:00,61.5,61.5,61.4,61.4,7856.0,60.951,60.951,60.8519,60.8519,7856.0
2020-10-12 12:55:00,61.41,61.41,61.3,61.33,7897.0,60.8618,60.8618,60.7528,60.7825,7897.0
2020-10-12 13:00:00,61.33,61.35,61.23,61.26,9048.0,60.7825,60.8023,60.6834,60.7131,9048.0
2020-10-12 13:05:00,61.27,61.38,61.26,61.32,12212.0,60.723,60.832,60.7131,60.7726,12212.0
2020-10-12 13:10:00,61.31,61.33,61.22,61.25,4308.0,60.7627,60.7825,60.6735,60.7032,4308.0
2020-10-12 13:15:00,61.25,61.32,61.24,61.29,6938.0,60.7032,60.7726,60.6933,60.7428,6938.0
2020-10-12 13:20:00,61.28,61.32,61.27,61.32,10060.0,60.7329,60.7726,60.723,60.7726,10060.0
2020-10-12 13:25:00,61.32,61.54,61.27,61.52,12757.0,60.7726,60.9906,60.723,60.9708,12757.0
2020-10-12 13:30:00,61.59,61.59,61.46,61.49,17131.0,61.0402,61.0402,60.9113,60.9411,17131.0
2020-10-12 13:35:00,61.55,61.55,61.35,61.35,9189.0,61.0005,61.0005,60.8023,60.8023,9189.0
2020-10-12 13:40:00,61.35,61.38,61.27,61.33,15132.0,60.8023,60.832,60.723,60.7825,15132.0
2020-10-12 13:45:00,61.33,61.33,61.22,61.31,8873.0,60.7825,60.7825,60.6735,60.7627,8873.0
2020-10-12 13:50:00,61.32,61.37,61.28,61.28,11157.0,60.7726,60.8221,60.7329,60.7329,11157.0
2020-10-12 13:55:00,61.3,61.37,61.29,61.36,14119.0,60.7528,60.8221,60.7428,60.8122,14119.0
2020-10-12 14:00:00,61.35,61.44,61.32,61.34,17316.0,60.8023,60.8915,60.7726,60.7924,17316.0
2020-10-12 14:05:00,61.36,61.37,61.25,61.25,15358.0,60.8122,60.8221,60.7032,60.7032,15358.0
2020-10-12 14:10:00,61.24,61.25,61.15,61.15,12348.0,60.6933,60.7032,60.6041,60.6041,12348.0
2020-10-12 14:15:00,61.14,61.16,60.92,61.08,24673.0,60.5942,60.614,60.3762,60.5347,24673.0
2020-10-12 14:20:00,61.09,61.1,61.0,61.0,5769.0,60.5446,60.5545,60.4554,60.4554,5769.0
2020-10-12 14:25:00,61.02,61.12,61.02,61.12,9748.0,60.4753,60.5744,60.4753,60.5744,9748.0
2020-10-12 14:30:00,61.09,61.2,61.09,61.12,5795.0,60.5446,60.6537,60.5446,60.5744,5795.0
2020-10-12 14:35:00,61.12,61.12,60.96,61.08,10261.0,60.5744,60.5744,60.4158,60.5347,10261.0
2020-10-12 14:40:00,61.06,61.1,61.01,61.01,11056.0,60.5149,60.5545,60.4653,60.4653,11056.0
2020-10-12 14:45:00,61.03,61.06,60.96,61.05,10924.0,60.4852,60.5149,60.4158,60.505,10924.0
2020-10-12 14:50:00,61.05,61.14,60.98,61.13,7831.0,60.505,60.5942,60.4356,60.5843,7831.0
2020-10-12 14:55:00,61.2,61.28,61.13,61.22,9678.0,60.6537,60.7329,60.5843,60.6735,9678.0
2020-10-12 15:00:00,61.23,61.24,61.13,61.16,9866.0,60.6834,60.6933,60.5843,60.614,9866.0
2020-10-12 15:05:00,61.16,61.26,61.13,61.22,13294.0,60.614,60.7131,60.5843,60.6735,13294.0
2020-10-12 15:10:00,61.19,61.22,61.15,61.15,16400.0,60.6437,60.6735,60.6041,60.6041,16400.0
2020-10-12 15:15:00,61.21,61.29,61.16,61.27,12807.0,60.6636,60.7428,60.614,60.723,12807.0
2020-10-12 15:20:00,61.29,61.41,61.28,61.41,8415.0,60.7428,60.8618,60.7329,60.8618,8415.0
2020-10-12 15:25:00,61.4,61.55,61.4,61.55,13019.0,60.8519,61.0005,60.8519,61.0005,13019.0
2020-10-12 15:30:00,61.55,61.56,61.36,61.36,19989.0,61.0005,61.0104,60.8122,60.8122,19989.0
2020-10-12 15:35:00,61.39,61.42,61.29,61.31,23999.0,60.842,60.8717,60.7428,60.7627,23999.0
2020-10-12 15:40:00,61.3,61.36,61.3,61.35,30525.0,60.7528,60.8122,60.7528,60.8023,30525.0
2020-10-12 15:45:00,61.35,61.43,61.34,61.41,31554.0,60.8023,60.8816,60.7924,60.8618,31554.0
2020-10-12 15:50:00,61.42,61.52,61.4,61.47,31120.0,60.8717,60.9708,60.8519,60.9212,31120.0
2020-10-12 15:55:00,61.48,61.56,61.32,61.34,71753.0,60.9312,61.0104,60.7726,60.7924,71753.0
2020-10-13 09:30:00,60.78,60.88,60.55,60.77,32091.0,60.2374,60.3365,60.0095,60.2275,32091.0
2020-10-13 09:35:00,60.76,60.97,60.52,60.59,17484.0,60.2176,60.4257,59.9797,60.0491,17484.0
2020-10-13 09:40:00,60.55,60.66,60.4,60.51,5972.0,60.0095,60.1185,59.8608,59.9698,5972.0
2020-10-13 09:45:00,60.51,60.65,60.46,60.58,4500.0,59.9698,60.1086,59.9203,60.0392,4500.0
2020-10-13 09:50:00,60.58,60.66,60.34,60.34,4773.0,60.0392,60.1185,59.8013,59.8013,4773.0
2020-10-13 09:55:00,60.35,60.48,60.34,60.35,5587.0,59.8112,59.9401,59.8013,59.8112,5587.0
2020-10-13 10:00:00,60.35,60.8,60.35,60.7,5013.0,59.8112,60.2572,59.8112,60.1581,5013.0
2020-10-13 10:05:00,60.72,60.88,60.7,60.8,5804.0,60.1779,60.3365,60.1581,60.2572,5804.0
2020-10-13 10:10:00,60.86,60.86,60.46,60.49,14032.0,60.3167,60.3167,59.9203,59.95,14032.0
2020-10-13 10:15:00,60.54,60.6,60.41,60.48,14519.0,59.9995,60.059,59.8707,59.9401,14519.0
2020-10-13 10:20:00,60.53,60.6,60.3,60.53,8818.0,59.9896,60.059,59.7617,59.9896,8818.0
2020-10-13 10:25:00,60.45,60.82,60.44,60.74,8335.0,59.9103,60.277,59.9004,60.1978,8335.0
2020-10-13 10:30:00,60.8,60.81,60.69,60.72,2832.0,60.2572,60.2671,60.1482,60.1779,2832.0
2020-10-13 10:35:00,60.84,60.91,60.73,60.81,6498.0,60.2969,60.3662,60.1878,60.2671,6498.0
2020-10-13 10:40:00,60.8,60.84,60.68,60.7,4080.0,60.2572,60.2969,60.1383,60.1581,4080.0
2020-10-13 10:45:00,60.73,60.73,60.61,60.65,2702.0,60.1878,60.1878,60.0689,60.1086,2702.0
2020-10-13 10:50:00,60.67,60.73,60.61,60.73,5873.0,60.1284,60.1878,60.0689,60.1878,5873.0
2020-10-13 10:55:00,60.78,60.8,60.65,60.67,4521.0,60.2374,60.2572,60.1086,60.1284,4521.0
2020-10-13 11:00:00,60.7,60.76,60.65,60.76,37512.0,60.1581,60.2176,60.1086,60.2176,37512.0
2020-10-13 11:05:00,60.75,60.81,60.69,60.74,7332.0,60.2077,60.2671,60.1482,60.1978,7332.0
2020-10-13 11:10:00,60.76,60.79,60.71,60.78,4747.0,60.2176,60.2473,60.168,60.2374,4747.0
2020-10-13 11:15:00,60.75,60.76,60.7,60.73,10557.0,60.2077,60.2176,60.1581,60.1878,10557.0
2020-10-13 11:20:00,60.73,60.76,60.63,60.66,19740.0,60.1878,60.2176,60.0887,60.1185,19740.0
2020-10-13 11:25:00,60.66,60.66,60.51,60.58,27799.0,60.1185,60.1185,59.9698,60.0392,27799.0
2020-10-13 11:30:00,60.6,60.64,60.54,60.61,7810.0,60.059,60.0987,59.9995,60.0689,7810.0
2020-10-13 11:35:00,60.58,60.61,60.49,60.49,11317.0,60.0392,60.0689,59.95,59.95,11317.0
2020-10-13 11:40:00,60.47,60.49,60.4,60.41,1984.0,59.9302,59.95,59.8608,59.8707,1984.0
2020-10-13 11:45:00,60.36,60.48,60.36,60.45,3270.0,59.8212,59.9401,59.8212,59.9103,3270.0
2020-10-13 11:50:00,60.45,60.45,60.36,60.36,2410.0,59.9103,59.9103,59.8212,59.8212,2410.0
2020-10-13 11:55:00,60.35,60.37,60.27,60.33,5414.0,59.8112,59.8311,59.732,59.7914,5414.0
2020-10-13 12:00:00,60.33,60.36,60.31,60.31,3797.0,59.7914,59.8212,59.7716,59.7716,3797.0
2020-10-13 12:05:00,60.34,60.38,60.32,60.33,2712.0,59.8013,59.841,59.7815,59.7914,2712.0
2020-10-13 12:10:00,60.34,60.45,60.23,60.45,4644.0,59.8013,59.9103,59.6923,59.9103,4644.0
2020-10-13 12:15:00,60.45,60.66,60.44,60.64,1613.0,59.9103,60.1185,59.9004,60.0987,1613.0
2020-10-13 12:20:00,60.64,60.68,60.6,60.68,3868.0,60.0987,60.1383,60.059,60.1383,3868.0
2020-10-13 12:25:00,60.71,60.72,60.66,60.72,2763.0,60.168,60.1779,60.1185,60.1779,2763.0
2020-10-13 12:30:00,60.74,60.8,60.72,60.73,2250.0,60.1978,60.2572,60.1779,60.1878,2250.0
2020-10-13 12:35:00,60.71,60.74,60.66,60.72,7935.0,60.168,60.1978,60.1185,60.1779,7935.0
2020-10-13 12:40:00,60.75,60.76,60.74,60.75,1930.0,60.2077,60.2176,60.1978,60.2077,1930.0
2020-10-13 12:45:00,60.74,60.91,60.74,60.9,3794.0,60.1978,60.3662,60.1978,60.3563,3794.0
2020-10-13 12:50:00,60.91,60.93,60.89,60.92,1615.0,60.3662,60.3861,60.3464,60.3762,1615.0
2020-10-13 12:55:00,60.89,60.89,60.78,60.8,3416.0,60.3464,60.3464,60.2374,60.2572,3416.0
2020-10-13 13:00:00,60.81,60.84,60.78,60.78,1700.0,60.2671,60.2969,60.2374,60.2374,1700.0
2020-10-13 13:05:00,60.81,60.82,60.67,60.72,6213.0,60.2671,60.277,60.1284,60.1779,6213.0
2020-10-13 13:10:00,60.7,60.75,60.69,60.71,3736.0,60.1581,60.2077,60.1482,60.168,3736.0
2020-10-13 13:15:00,60.71,60.71,60.63,60.66,4413.0,60.168,60.168,60.0887,60.1185,4413.0
2020-10-13 13:20:00,60.66,60.72,60.62,60.67,2879.0,60.1185,60.1779,60.0788,60.1284,2879.0
2020-10-13 13:25:00,60.64,60.7,60.64,60.66,1626.0,60.0987,60.1581,60.0987,60.1185,1626.0
2020-10-13 13:30:00,60.67,60.77,60.66,60.72,4751.0,60.1284,60.2275,60.1185,60.1779,4751.0
2020-10-13 13:35:00,60.72,60.81,60.7,60.81,6476.0,60.1779,60.2671,60.1581,60.2671,6476.0
2020-10-13 13:40:00,60.83,60.84,60.72,60.72,5833.0,60.287,60.2969,60.1779,60.1779,5833.0
2020-10-13 13:45:00,60.73,60.77,60.69,60.76,3966.0,60.1878,60.2275,60.1482,60.2176,3966.0
2020-10-13 13:50:00,60.75,60.77,60.72,60.77,4764.0,60.2077,60.2275,60.1779,60.2275,4764.0
2020-10-13 13:55:00,60.76,60.77,60.71,60.77,18273.0,60.2176,60.2275,60.168,60.2275,18273.0
2020-10-13 14:00:00,60.73,60.77,60.72,60.74,3581.0,60.1878,60.2275,60.1779,60.1978,3581.0
2020-10-13 14:05:00,60.7,60.71,60.65,60.67,3925.0,60.1581,60.168,60.1086,60.1284,3925.0
2020-10-13 14:10:00,60.68,60.7,60.64,60.69,5593.0,60.1383,60.1581,60.0987,60.1482,5593.0
2020-10-13 14:15:00,60.69,60.76,60.68,60.7,2889.0,60.1482,60.2176,60.1383,60.1581,2889.0
2020-10-13 14:20:00,60.7,60.72,60.63,60.64,3349.0,60.1581,60.1779,60.0887,60.0987,3349.0
2020-10-13 14:25:00,60.64,60.66,60.47,60.48,6134.0,60.0987,60.1185,59.9302,59.9401,6134.0
2020-10-13 14:30:00,60.46,60.62,60.41,60.62,8624.0,59.9203,60.0788,59.8707,60.0788,8624.0
2020-10-13 14:35:00,60.56,60.6,60.3,60.3,2905.0,60.0194,60.059,59.7617,59.7617,2905.0
2020-10-13 14:40:00,60.31,60.35,60.27,60.34,4450.0,59.7716,59.8112,59.732,59.8013,4450.0
2020-10-13 14:45:00,60.31,60.37,60.25,60.33,2651.0,59.7716,59.8311,59.7121,59.7914,2651.0
2020-10-13 14:50:00,60.33,60.36,60.23,60.26,4455.0,59.7914,59.8212,59.6923,59.722,4455.0
2020-10-13 14:55:00,60.26,60.33,60.24,60.3,4470.0,59.722,59.7914,59.7022,59.7617,4470.0
2020-10-13 15:00:00,60.3,60.36,60.29,60.35,2306.0,59.7617,59.8212,59.7518,59.8112,2306.0
2020-10-13 15:05:00,60.33,60.42,60.33,60.36,4395.0,59.7914,59.8806,59.7914,59.8212,4395.0
2020-10-13 15:10:00,60.34,60.37,60.34,60.35,3738.0,59.8013,59.8311,59.8013,59.8112,3738.0
2020-10-13 15:15:00,60.36,60.39,60.3,60.38,10353.0,59.8212,59.8509,59.7617,59.841,10353.0
2020-10-13 15:20:00,60.37,60.43,60.33,60.4,4974.0,59.8311,59.8905,59.7914,59.8608,4974.0
2020-10-13 15:25:00,60.44,60.57,60.42,60.57,14870.0,59.9004,60.0293,59.8806,60.0293,14870.0
2020-10-13 15:30:00,60.53,60.55,60.49,60.51,7417.0,59.9896,60.0095,59.95,59.9698,7417.0
2020-10-13 15:35:00,60.51,60.53,60.47,60.48,11635.0,59.9698,59.9896,59.9302,59.9401,11635.0
2020-10-13 15:40:00,60.5,60.53,60.46,60.47,5587.0,59.9599,59.9896,59.9203,59.9302,5587.0
2020-10-13 15:45:00,60.47,60.51,60.41,60.45,12795.0,59.9302,59.9698,59.8707,59.9103,12795.0
2020-10-13 15:50:00,60.45,60.47,60.41,60.45,14904.0,59.9103,59.9302,59.8707,59.9103,14904.0
2020-10-13 15:55:00,60.43,60.54,60.36,60.37,32716.0,59.8905,59.9995,59.8212,59.8311,32716.0
2020-10-14 09:30:00,60.68,60.68,60.38,60.43,34691.0,60.1383,60.1383,59.841,59.8905,34691.0
2020-10-14 09:35:00,60.37,60.37,59.86,59.86,18298.0,59.8311,59.8311,59.3256,59.3256,18298.0
2020-10-14 09:40:00,59.88,59.96,59.75,59.85,14239.0,59.3454,59.4247,59.2166,59.3157,14239.0
2020-10-14 09:45:00,59.92,60.08,59.67,59.91,111546.0,59.3851,59.5437,59.1373,59.3752,111546.0
2020-10-14 09:50:00,59.96,60.26,59.83,60.26,14030.0,59.4247,59.722,59.2959,59.722,14030.0
2020-10-14 09:55:00,60.26,60.33,60.14,60.16,9785.0,59.722,59.7914,59.6031,59.6229,9785.0
2020-10-14 10:00:00,60.16,60.24,60.01,60.2,9281.0,59.6229,59.7022,59.4743,59.6626,9281.0
2020-10-14 10:05:00,60.3,60.34,60.19,60.25,6513.0,59.7617,59.8013,59.6527,59.7121,6513.0
2020-10-14 10:10:00,60.2,60.31,60.2,60.22,5368.0,59.6626,59.7716,59.6626,59.6824,5368.0
2020-10-14 10:15:00,60.22,60.3,60.21,60.3,7391.0,59.6824,59.7617,59.6725,59.7617,7391.0
2020-10-14 10:20:00,60.26,60.52,60.25,60.49,64686.0,59.722,59.9797,59.7121,59.95,64686.0
2020-10-14 10:25:00,60.49,60.52,60.43,60.43,20668.0,59.95,59.9797,59.8905,59.8905,20668.0
2020-10-14 10:30:00,60.41,60.42,60.32,60.36,9237.0,59.8707,59.8806,59.7815,59.8212,9237.0
2020-10-14 10:35:00,60.34,60.46,60.34,60.37,14068.0,59.8013,59.9203,59.8013,59.8311,14068.0
2020-10-14 10:40:00,60.38,60.47,60.35,60.47,16060.0,59.841,59.9302,59.8112,59.9302,16060.0
2020-10-14 10:45:00,60.48,60.69,60.45,60.61,38216.0,59.9401,60.1482,59.9103,60.0689,38216.0
2020-10-14 10:50:00,60.64,60.64,60.47,60.51,2647.0,60.0987,60.0987,59.9302,59.9698,2647.0
2020-10-14 10:55:00,60.49,60.52,60.42,60.44,3487.0,59.95,59.9797,59.8806,59.9004,3487.0
2020-10-14 11:00:00,60.43,60.46,60.31,60.34,11108.0,59.8905,59.9203,59.7716,59.8013,11108.0
2020-10-14 11:05:00,60.31,60.51,60.31,60.51,22201.0,59.7716,59.9698,59.7716,59.9698,22201.0
2020-10-14 11:10:00,60.52,60.56,60.4,60.46,2480.0,59.9797,60.0194,59.8608,59.9203,2480.0
2020-10-14 11:15:00,60.42,60.47,60.4,60.44,2313.0,59.8806,59.9302,59.8608,59.9004,2313.0
2020-10-14 11:20:00,60.41,60.52,60.41,60.51,5774.0,59.8707,59.9797,59.8707,59.9698,5774.0
2020-10-14 11:25:00,60.49,60.54,60.47,60.48,9323.0,59.95,59.9995,59.9302,59.9401,9323.0
2020-10-14 11:30:00,60.48,60.5,60.4,60.44,20027.0,59.9401,59.9599,59.8608,59.9004,20027.0
2020-10-14 11:35:00,60.47,60.58,60.44,60.54,5640.0,59.9302,60.0392,59.9004,59.9995,5640.0
2020-10-14 11:40:00,60.52,60.54,60.26,60.26,25910.0,59.9797,59.9995,59.722,59.722,25910.0
2020-10-14 11:45:00,60.27,60.28,60.11,60.15,12821.0,59.732,59.7419,59.5734,59.613,12821.0
2020-10-14 11:50:00,60.15,60.21,60.14,60.14,6933.0,59.613,59.6725,59.6031,59.6031,6933.0
2020-10-14 11:55:00,60.18,60.27,60.17,60.23,5684.0,59.6428,59.732,59.6328,59.6923,5684.0
2020-10-14 12:00:00,60.25,60.44,60.25,60.32,49415.0,59.7121,59.9004,59.7121,59.7815,49415.0
2020-10-14 12:05:00,60.33,60.64,60.31,60.61,8482.0,59.7914,60.0987,59.7716,60.0689,8482.0
2020-10-14 12:10:00,60.61,60.71,60.54,60.71,14927.0,60.0689,60.168,59.9995,60.168,14927.0
2020-10-14 12:15:00,60.68,60.68,60.52,60.55,6463.0,60.1383,60.1383,59.9797,60.0095,6463.0
2020-10-14 12:20:00,60.58,60.58,60.37,60.37,2005.0,60.0392,60.0392,59.8311,59.8311,2005.0
2020-10-14 12:25:00,60.4,60.44,60.37,60.4,5854.0,59.8608,59.9004,59.8311,59.8608,5854.0
2020-10-14 12:30:00,60.41,60.6,60.4,60.51,15778.0,59.8707,60.059,59.8608,59.9698,15778.0
2020-10-14 12:35:00,60.5,60.56,60.38,60.4,25167.0,59.9599,60.0194,59.841,59.8608,25167.0
2020-10-14 12:40:00,60.4,60.56,60.36,60.56,7493.0,59.8608,60.0194,59.8212,60.0194,7493.0
2020-10-14 12:45:00,60.52,60.6,60.52,60.58,2700.0,59.9797,60.059,59.9797,60.0392,2700.0
2020-10-14 12:50:00,60.58,60.65,60.57,60.58,6002.0,60.0392,60.1086,60.0293,60.0392,6002.0
2020-10-14 12:55:00,60.59,60.67,60.59,60.6,3194.0,60.0491,60.1284,60.0491,60.059,3194.0
2020-10-14 13:00:00,60.61,60.7,60.61,60.65,4963.0,60.0689,60.1581,60.0689,60.1086,4963.0
2020-10-14 13:05:00,60.68,60.86,60.67,60.85,6116.0,60.1383,60.3167,60.1284,60.3068,6116.0
2020-10-14 13:10:00,60.83,60.98,60.79,60.88,8498.0,60.287,60.4356,60.2473,60.3365,8498.0
2020-10-14 13:15:00,60.87,60.99,60.87,60.95,5771.0,60.3266,60.4455,60.3266,60.4059,5771.0
2020-10-14 13:20:00,60.94,60.98,60.87,60.91,6276.0,60.396,60.4356,60.3266,60.3662,6276.0
2020-10-14 13:25:00,60.92,60.94,60.85,60.85,6110.0,60.3762,60.396,60.3068,60.3068,6110.0
2020-10-14 13:30:00,60.87,60.88,60.76,60.79,4088.0,60.3266,60.3365,60.2176,60.2473,4088.0
2020-10-14 13:35:00,60.79,60.94,60.78,60.93,7827.0,60.2473,60.396,60.2374,60.3861,7827.0
2020-10-14 13:40:00,60.93,61.0,60.91,60.99,10362.0,60.3861,60.4554,60.3662,60.4455,10362.0
2020-10-14 13:45:00,61.0,61.03,60.92,61.03,10508.0,60.4554,60.4852,60.3762,60.4852,10508.0
2020-10-14 13:50:00,61.03,61.07,60.95,61.06,4913.0,60.4852,60.5248,60.4059,60.5149,4913.0
2020-10-14 13:55:00,61.07,61.07,61.01,61.02,7591.0,60.5248,60.5248,60.4653,60.4753,7591.0
2020-10-14 14:00:00,61.01,61.07,60.96,61.07,8725.0,60.4653,60.5248,60.4158,60.5248,8725.0
2020-10-14 14:05:00,61.07,61.14,61.07,61.1,10099.0,60.5248,60.5942,60.5248,60.5545,10099.0
2020-10-14 14:10:00,61.11,61.12,61.01,61.01,9838.0,60.5645,60.5744,60.4653,60.4653,9838.0
2020-10-14 14:15:00,61.03,61.1,61.01,61.08,5919.0,60.4852,60.5545,60.4653,60.5347,5919.0
2020-10-14 14:20:00,61.05,61.09,60.97,61.0,6180.0,60.505,60.5446,60.4257,60.4554,6180.0
2020-10-14 14:25:00,60.98,60.98,60.89,60.9,6542.0,60.4356,60.4356,60.3464,60.3563,6542.0
2020-10-14 14:30:00,60.94,60.95,60.84,60.84,7987.0,60.396,60.4059,60.2969,60.2969,7987.0
2020-10-14 14:35:00,60.86,60.89,60.8,60.8,7379.0,60.3167,60.3464,60.2572,60.2572,7379.0
2020-10-14 14:40:00,60.8,60.9,60.8,60.89,9306.0,60.2572,60.3563,60.2572,60.3464,9306.0
2020-10-14 14:45:00,60.88,60.98,60.85,60.98,10164.0,60.3365,60.4356,60.3068,60.4356,10164.0
2020-10-14 14:50:00,60.97,61.02,60.96,61.01,11263.0,60.4257,60.4753,60.4158,60.4653,11263.0
2020-10-14 14:55:00,61.01,61.13,61.0,61.12,13629.0,60.4653,60.5843,60.4554,60.5744,13629.0
2020-10-14 15:00:00,61.1,61.13,60.97,61.13,15682.0,60.5545,60.5843,60.4257,60.5843,15682.0
2020-10-14 15:05:00,61.11,61.29,61.11,61.21,8761.0,60.5645,60.7428,60.5645,60.6636,8761.0
2020-10-14 15:10:00,61.18,61.26,61.18,61.22,6937.0,60.6338,60.7131,60.6338,60.6735,6937.0
2020-10-14 15:15:00,61.23,61.24,61.15,61.19,9142.0,60.6834,60.6933,60.6041,60.6437,9142.0
2020-10-14 15:20:00,61.19,61.19,61.06,61.13,18785.0,60.6437,60.6437,60.5149,60.5843,18785.0
2020-10-14 15:25:00,61.13,61.13,61.05,61.08,23796.0,60.5843,60.5843,60.505,60.5347,23796.0
2020-10-14 15:30:00,61.08,61.12,61.07,61.11,20399.0,60.5347,60.5744,60.5248,60.5645,20399.0
2020-10-14 15:35:00,61.12,61.27,61.1,61.27,36636.0,60.5744,60.723,60.5545,60.723,36636.0
2020-10-14 15:40:00,61.29,61.34,61.26,61.27,75440.0,60.7428,60.7924,60.7131,60.723,75440.0
2020-10-14 15:45:00,61.27,61.28,61.07,61.08,13169.0,60.723,60.7329,60.5248,60.5347,13169.0
2020-10-14 15:50:00,61.0,61.12,60.99,61.02,32676.0,60.4554,60.5744,60.4455,60.4753,32676.0
2020-10-14 15:55:00,61.01,61.02,60.79,60.82,129218.0,60.4653,60.4753,60.2473,60.277,129218.0
2020-10-15 09:30:00,59.84,60.38,59.75,60.38,19396.0,59.3058,59.841,59.2166,59.841,19396.0
2020-10-15 09:35:00,60.32,60.61,60.3,60.47,11309.0,59.7815,60.0689,59.7617,59.9302,11309.0
2020-10-15 09:40:00,60.46,60.85,60.45,60.85,10929.0,59.9203,60.3068,59.9103,60.3068,10929.0
2020-10-15 09:45:00,60.82,61.05,60.82,61.04,8676.0,60.277,60.505,60.277,60.4951,8676.0
2020-10-15 09:50:00,61.09,61.18,60.86,61.14,5953.0,60.5446,60.6338,60.3167,60.5942,5953.0
2020-10-15 09:55:00,61.17,61.2,60.95,61.1,5994.0,60.6239,60.6537,60.4059,60.5545,5994.0
2020-10-15 10:00:00,61.16,61.39,61.16,61.39,7173.0,60.614,60.842,60.614,60.842,7173.0
2020-10-15 10:05:00,61.39,61.42,61.06,61.16,9688.0,60.842,60.8717,60.5149,60.614,9688.0
2020-10-15 10:10:00,61.19,61.39,60.96,61.35,11403.0,60.6437,60.842,60.4158,60.8023,11403.0
2020-10-15 10:15:00,61.37,61.53,61.26,61.44,8249.0,60.8221,60.9807,60.7131,60.8915,8249.0
2020-10-15 10:20:00,61.38,61.49,61.32,61.36,6560.0,60.832,60.9411,60.7726,60.8122,6560.0
2020-10-15 10:25:00,61.38,61.47,61.24,61.43,13048.0,60.832,60.9212,60.6933,60.8816,13048.0
2020-10-15 10:30:00,61.47,61.57,61.3,61.35,12669.0,60.9212,61.0204,60.7528,60.8023,12669.0
2020-10-15 10:35:00,61.37,61.49,61.32,61.49,6771.0,60.8221,60.9411,60.7726,60.9411,6771.0
2020-10-15 10:40:00,61.51,61.51,61.37,61.5,5915.0,60.9609,60.9609,60.8221,60.951,5915.0
2020-10-15 10:45:00,61.5,61.52,61.44,61.45,4527.0,60.951,60.9708,60.8915,60.9014,4527.0
2020-10-15 10:50:00,61.47,61.47,61.35,61.41,5498.0,60.9212,60.9212,60.8023,60.8618,5498.0
2020-10-15 10:55:00,61.4,61.52,61.39,61.52,3983.0,60.8519,60.9708,60.842,60.9708,3983.0
2020-10-15 11:00:00,61.53,61.58,61.45,61.55,9320.0,60.9807,61.0303,60.9014,61.0005,9320.0
2020-10-15 11:05:00,61.53,61.75,61.53,61.73,9387.0,60.9807,61.1987,60.9807,61.1789,9387.0
2020-10-15 11:10:00,61.69,61.74,61.61,61.73,6500.0,61.1393,61.1888,61.06,61.1789,6500.0
2020-10-15 11:15:00,61.72,61.85,61.71,61.75,10815.0,61.169,61.2979,61.1591,61.1987,10815.0
2020-10-15 11:20:00,61.71,61.79,61.71,61.74,8267.0,61.1591,61.2384,61.1591,61.1888,8267.0
2020-10-15 11:25:00,61.73,61.8,61.68,61.76,21779.0,61.1789,61.2483,61.1294,61.2087,21779.0
2020-10-15 11:30:00,61.74,61.79,61.69,61.77,6576.0,61.1888,61.2384,61.1393,61.2186,6576.0
2020-10-15 11:35:00,61.79,61.83,61.71,61.83,5382.0,61.2384,61.278,61.1591,61.278,5382.0
2020-10-15 11:40:00,61.83,61.88,61.81,61.87,4916.0,61.278,61.3276,61.2582,61.3177,4916.0
2020-10-15 11:45:00,61.9,62.0,61.88,61.93,10370.0,61.3474,61.4465,61.3276,61.3771,10370.0
2020-10-15 11:50:00,61.95,62.18,61.9,62.08,15250.0,61.397,61.6249,61.3474,61.5258,15250.0
2020-10-15 11:55:00,62.08,62.09,61.84,61.94,11113.0,61.5258,61.5357,61.2879,61.387,11113.0
2020-10-15 12:00:00,61.94,61.95,61.73,61.78,18567.0,61.387,61.397,61.1789,61.2285,18567.0
2020-10-15 12:05:00,61.78,61.98,61.77,61.98,15810.0,61.2285,61.4267,61.2186,61.4267,15810.0
2020-10-15 12:10:00,61.98,62.03,61.95,62.02,19224.0,61.4267,61.4762,61.397,61.4663,19224.0
2020-10-15 12:15:00,62.02,62.02,61.91,61.98,12286.0,61.4663,61.4663,61.3573,61.4267,12286.0
2020-10-15 12:20:00,61.97,62.0,61.91,61.98,13789.0,61.4168,61.4465,61.3573,61.4267,13789.0
2020-10-15 12:25:00,61.98,62.0,61.88,61.89,3321.0,61.4267,61.4465,61.3276,61.3375,3321.0
2020-10-15 12:30:00,61.84,61.86,61.78,61.8,2697.0,61.2879,61.3078,61.2285,61.2483,2697.0
2020-10-15 12:35:00,61.8,61.89,61.8,61.86,2725.0,61.2483,61.3375,61.2483,61.3078,2725.0
2020-10-15 12:40:00,61.86,61.96,61.83,61.92,3518.0,61.3078,61.4069,61.278,61.3672,3518.0
2020-10-15 12:45:00,61.86,61.95,61.83,61.93,2101.0,61.3078,61.397,61.278,61.3771,2101.0
2020-10-15 12:50:00,61.92,62.06,61.91,62.05,8181.0,61.3672,61.506,61.3573,61.4961,8181.0
2020-10-15 12:55:00,62.07,62.14,62.05,62.13,1812.0,61.5159,61.5853,61.4961,61.5754,1812.0
2020-10-15 13:00:00,62.11,62.13,62.09,62.1,1600.0,61.5555,61.5754,61.5357,61.5456,1600.0
2020-10-15 13:05:00,62.12,62.15,62.1,62.12,2400.0,61.5654,61.5952,61.5456,61.5654,2400.0
2020-10-15 13:10:00,62.14,62.24,62.13,62.17,3167.0,61.5853,61.6844,61.5754,61.615,3167.0
2020-10-15 13:15:00,62.19,62.27,62.18,62.24,4396.0,61.6348,61.7141,61.6249,61.6844,4396.0
2020-10-15 13:20:00,62.27,62.36,62.27,62.33,3858.0,61.7141,61.8033,61.7141,61.7736,3858.0
2020-10-15 13:25:00,62.36,62.4,62.3,62.36,2827.0,61.8033,61.8429,61.7438,61.8033,2827.0
2020-10-15 13:30:00,62.36,62.37,62.27,62.29,2600.0,61.8033,61.8132,61.7141,61.7339,2600.0
2020-10-15 13:35:00,62.33,62.34,62.29,62.33,3456.0,61.7736,61.7835,61.7339,61.7736,3456.0
2020-10-15 13:40:00,62.3,62.37,62.28,62.36,4419.0,61.7438,61.8132,61.724,61.8033,4419.0
2020-10-15 13:45:00,62.4,62.4,62.24,62.24,18977.0,61.8429,61.8429,61.6844,61.6844,18977.0
2020-10-15 13:50:00,62.21,62.23,62.02,62.03,33981.0,61.6546,61.6745,61.4663,61.4762,33981.0
2020-10-15 13:55:00,62.04,62.08,62.0,62.04,7478.0,61.4862,61.5258,61.4465,61.4862,7478.0
2020-10-15 14:00:00,62.05,62.05,61.86,61.99,22356.0,61.4961,61.4961,61.3078,61.4366,22356.0
2020-10-15 14:05:00,61.98,62.05,61.97,62.03,36373.0,61.4267,61.4961,61.4168,61.4762,36373.0
2020-10-15 14:10:00,62.01,62.01,61.85,61.87,4459.0,61.4564,61.4564,61.2979,61.3177,4459.0
2020-10-15 14:15:00,61.89,61.98,61.89,61.94,5079.0,61.3375,61.4267,61.3375,61.387,5079.0
2020-10-15 14:20:00,61.97,62.02,61.96,61.97,2295.0,61.4168,61.4663,61.4069,61.4168,2295.0
2020-10-15 14:25:00,61.98,62.04,61.93,61.93,2400.0,61.4267,61.4862,61.3771,61.3771,2400.0
2020-10-15 14:30:00,61.95,61.97,61.88,61.88,1138.0,61.397,61.4168,61.3276,61.3276,1138.0
2020-10-15 14:35:00,61.88,61.93,61.84,61.85,5300.0,61.3276,61.3771,61.2879,61.2979,5300.0
2020-10-15 14:40:00,61.88,61.89,61.82,61.83,3007.0,61.3276,61.3375,61.2681,61.278,3007.0
2020-10-15 14:45:00,61.83,61.86,61.77,61.82,50244.0,61.278,61.3078,61.2186,61.2681,50244.0
2020-10-15 14:50:00,61.84,61.91,61.83,61.87,4148.0,61.2879,61.3573,61.278,61.3177,4148.0
2020-10-15 14:55:00,61.88,61.9,61.85,61.88,4534.0,61.3276,61.3474,61.2979,61.3276,4534.0
2020-10-15 15:00:00,61.87,61.92,61.86,61.86,8187.0,61.3177,61.3672,61.3078,61.3078,8187.0
2020-10-15 15:05:00,61.88,61.93,61.88,61.88,8728.0,61.3276,61.3771,61.3276,61.3276,8728.0
2020-10-15 15:10:00,61.9,61.91,61.78,61.78,41056.0,61.3474,61.3573,61.2285,61.2285,41056.0
2020-10-15 15:15:00,61.77,61.9,61.75,61.89,5574.0,61.2186,61.3474,61.1987,61.3375,5574.0
2020-10-15 15:20:00,61.84,61.92,61.84,61.9,4434.0,61.2879,61.3672,61.2879,61.3474,4434.0
2020-10-15 15:25:00,61.9,62.04,61.9,62.04,8010.0,61.3474,61.4862,61.3474,61.4862,8010.0
2020-10-15 15:30:00,61.99,62.02,61.95,61.97,4152.0,61.4366,61.4663,61.397,61.4168,4152.0
2020-10-15 15:35:00,61.98,62.04,61.96,62.02,16433.0,61.4267,61.4862,61.4069,61.4663,16433.0
2020-10-15 15:40:00,62.03,62.09,61.99,62.04,7106.0,61.4762,61.5357,61.4366,61.4862,7106.0
2020-10-15 15:45:00,62.04,62.04,61.92,61.97,28439.0,61.4862,61.4862,61.3672,61.4168,28439.0
2020-10-15 15:50:00,61.97,62.1,61.97,62.09,29572.0,61.4168,61.5456,61.4168,61.5357,29572.0
2020-10-15 15:55:00,62.07,62.09,61.99,62.07,56630.0,61.5159,61.5357,61.4366,61.5159,56630.0
2020-10-16 09:30:00,62.1,62.24,61.87,62.12,57038.0,61.5456,61.6844,61.3177,61.5654,57038.0
2020-10-16 09:35:00,62.05,62.2,61.92,62.12,8384.0,61.4961,61.6447,61.3672,61.5654,8384.0
2020-10-16 09:40:00,62.15,62.15,61.9,61.93,6722.0,61.5952,61.5952,61.3474,61.3771,6722.0
2020-10-16 09:45:00,61.9,61.96,61.75,61.92,7339.0,61.3474,61.4069,61.1987,61.3672,7339.0
2020-10-16 09:50:00,61.92,61.92,61.72,61.8,4936.0,61.3672,61.3672,61.169,61.2483,4936.0
2020-10-16 09:55:00,61.85,62.06,61.85,62.05,5554.0,61.2979,61.506,61.2979,61.4961,5554.0
2020-10-16 10:00:00,62.07,62.41,62.07,62.29,5683.0,61.5159,61.8529,61.5159,61.7339,5683.0
2020-10-16 10:05:00,62.24,62.24,62.09,62.1,3708.0,61.6844,61.6844,61.5357,61.5456,3708.0
2020-10-16 10:10:00,62.1,62.19,62.05,62.19,2809.0,61.5456,61.6348,61.4961,61.6348,2809.0
2020-10-16 10:15:00,62.14,62.27,62.14,62.24,6028.0,61.5853,61.7141,61.5853,61.6844,6028.0
2020-10-16 10:20:00,62.22,62.22,62.03,62.03,9045.0,61.6645,61.6645,61.4762,61.4762,9045.0
2020-10-16 10:25:00,62.03,62.21,62.01,62.16,13041.0,61.4762,61.6546,61.4564,61.6051,13041.0
2020-10-16 10:30:00,62.12,62.19,62.09,62.09,69029.0,61.5654,61.6348,61.5357,61.5357,69029.0
2020-10-16 10:35:00,62.09,62.24,62.09,62.16,5944.0,61.5357,61.6844,61.5357,61.6051,5944.0
2020-10-16 10:40:00,62.14,62.28,62.12,62.28,3998.0,61.5853,61.724,61.5654,61.724,3998.0
2020-10-16 10:45:00,62.26,62.41,62.25,62.3,5830.0,61.7042,61.8529,61.6943,61.7438,5830.0
2020-10-16 10:50:00,62.34,62.34,62.28,62.3,6232.0,61.7835,61.7835,61.724,61.7438,6232.0
2020-10-16 10:55:00,62.3,62.3,62.14,62.22,17270.0,61.7438,61.7438,61.5853,61.6645,17270.0
2020-10-16 11:00:00,62.17,62.37,62.11,62.37,13884.0,61.615,61.8132,61.5555,61.8132,13884.0
2020-10-16 11:05:00,62.37,62.52,62.34,62.5,8510.0,61.8132,61.9619,61.7835,61.942,8510.0
2020-10-16 11:10:00,62.5,62.53,62.17,62.21,5813.0,61.942,61.9718,61.615,61.6546,5813.0
2020-10-16 11:15:00,62.21,62.34,62.18,62.32,6872.0,61.6546,61.7835,61.6249,61.7637,6872.0
2020-10-16 11:20:00,62.28,62.29,62.16,62.2,112717.0,61.724,61.7339,61.6051,61.6447,112717.0
2020-10-16 11:25:00,62.18,62.26,62.11,62.24,7374.0,61.6249,61.7042,61.5555,61.6844,7374.0
2020-10-16 11:30:00,62.25,62.29,62.2,62.29,17348.0,61.6943,61.7339,61.6447,61.7339,17348.0
2020-10-16 11:35:00,62.26,62.32,62.25,62.32,3747.0,61.7042,61.7637,61.6943,61.7637,3747.0
2020-10-16 11:40:00,62.32,62.45,62.32,62.38,2405.0,61.7637,61.8925,61.7637,61.8231,2405.0
2020-10-16 11:45:00,62.39,62.43,62.39,62.42,1506.0,61.833,61.8727,61.833,61.8628,1506.0
2020-10-16 11:50:00,62.46,62.46,62.22,62.25,5911.0,61.9024,61.9024,61.6645,61.6943,5911.0
2020-10-16 11:55:00,62.25,62.31,62.18,62.29,7592.0,61.6943,61.7537,61.6249,61.7339,7592.0
2020-10-16 12:00:00,62.28,62.29,62.23,62.28,2502.0,61.724,61.7339,61.6745,61.724,2502.0
2020-10-16 12:05:00,62.28,62.29,62.13,62.14,49341.0,61.724,61.7339,61.5754,61.5853,49341.0
2020-10-16 12:10:00,62.17,62.17,61.99,62.04,13698.0,61.615,61.615,61.4366,61.4862,13698.0
2020-10-16 12:15:00,62.05,62.09,61.92,62.0,10057.0,61.4961,61.5357,61.3672,61.4465,10057.0
2020-10-16 12:20:00,62.0,62.11,62.0,62.07,6607.0,61.4465,61.5555,61.4465,61.5159,6607.0
2020-10-16 12:25:00,62.08,62.09,62.01,62.05,5438.0,61.5258,61.5357,61.4564,61.4961,5438.0
2020-10-16 12:30:00,62.06,62.06,62.0,62.02,7891.0,61.506,61.506,61.4465,61.4663,7891.0
2020-10-16 12:35:00,62.03,62.06,61.97,62.05,11924.0,61.4762,61.506,61.4168,61.4961,11924.0
2020-10-16 12:40:00,62.05,62.07,61.96,62.03,8757.0,61.4961,61.5159,61.4069,61.4762,8757.0
2020-10-16 12:45:00,62.02,62.02,61.95,61.96,5495.0,61.4663,61.4663,61.397,61.4069,5495.0
2020-10-16 12:50:00,61.98,62.01,61.96,62.01,6870.0,61.4267,61.4564,61.4069,61.4564,6870.0
2020-10-16 12:55:00,62.0,62.1,62.0,62.09,6415.0,61.4465,61.5456,61.4465,61.5357,6415.0
2020-10-16 13:00:00,62.05,62.11,62.01,62.1,5647.0,61.4961,61.5555,61.4564,61.5456,5647.0
2020-10-16 13:05:00,62.1,62.1,62.05,62.08,4955.0,61.5456,61.5456,61.4961,61.5258,4955.0
2020-10-16 13:10:00,62.06,62.07,61.97,62.01,4823.0,61.506,61.5159,61.4168,61.4564,4823.0
2020-10-16 13:15:00,62.02,62.08,62.02,62.08,3841.0,61.4663,61.5258,61.4663,61.5258,3841.0
2020-10-16 13:20:00,62.09,62.09,62.01,62.04,8968.0,61.5357,61.5357,61.4564,61.4862,8968.0
2020-10-16 13:25:00,62.02,62.13,62.02,62.12,18645.0,61.4663,61.5754,61.4663,61.5654,18645.0
2020-10-16 13:30:00,62.12,62.13,62.04,62.1,15660.0,61.5654,61.5754,61.4862,61.5456,15660.0
2020-10-16 13:35:00,62.07,62.14,62.06,62.09,7286.0,61.5159,61.5853,61.506,61.5357,7286.0
2020-10-16 13:40:00,62.07,62.09,62.04,62.09,7911.0,61.5159,61.5357,61.4862,61.5357,7911.0
2020-10-16 13:45:00,62.11,62.11,62.07,62.1,10427.0,61.5555,61.5555,61.5159,61.5456,10427.0
2020-10-16 13:50:00,62.1,62.13,62.06,62.1,8809.0,61.5456,61.5754,61.506,61.5456,8809.0
2020-10-16 13:55:00,62.08,62.11,62.06,62.08,6649.0,61.5258,61.5555,61.506,61.5258,6649.0
2020-10-16 14:00:00,62.07,62.13,61.99,62.02,14033.0,61.5159,61.5754,61.4366,61.4663,14033.0
2020-10-16 14:05:00,62.03,62.04,62.01,62.01,5082.0,61.4762,61.4862,61.4564,61.4564,5082.0
2020-10-16 14:10:00,62.02,62.06,62.01,62.04,10497.0,61.4663,61.506,61.4564,61.4862,10497.0
2020-10-16 14:15:00,62.04,62.08,62.01,62.02,7705.0,61.4862,61.5258,61.4564,61.4663,7705.0
2020-10-16 14:20:00,62.02,62.05,61.99,62.0,7586.0,61.4663,61.4961,61.4366,61.4465,7586.0
2020-10-16 14:25:00,62.02,62.05,62.02,62.03,4319.0,61.4663,61.4961,61.4663,61.4762,4319.0
2020-10-16 14:30:00,62.02,62.03,61.99,62.02,6799.0,61.4663,61.4762,61.4366,61.4663,6799.0
2020-10-16 14:35:00,62.03,62.05,61.99,62.03,8037.0,61.4762,61.4961,61.4366,61.4762,8037.0
2020-10-16 14:40:00,62.04,62.06,62.0,62.06,38705.0,61.4862,61.506,61.4465,61.506,38705.0
2020-10-16 14:45:00,62.06,62.1,62.04,62.09,42285.0,61.506,61.5456,61.4862,61.5357,42285.0
2020-10-16 14:50:00,62.09,62.19,62.07,62.17,26158.0,61.5357,61.6348,61.5159,61.615,26158.0
2020-10-16 14:55:00,62.19,62.2,62.14,62.18,13880.0,61.6348,61.6447,61.5853,61.6249,13880.0
2020-10-16 15:00:00,62.15,62.18,62.12,62.13,15187.0,61.5952,61.6249,61.5654,61.5754,15187.0
2020-10-16 15:05:00,62.14,62.19,62.1,62.18,12203.0,61.5853,61.6348,61.5456,61.6249,12203.0
2020-10-16 15:10:00,62.18,62.2,62.13,62.16,47371.0,61.6249,61.6447,61.5754,61.6051,47371.0
2020-10-16 15:15:00,62.17,62.22,62.13,62.16,23445.0,61.615,61.6645,61.5754,61.6051,23445.0
2020-10-16 15:20:00,62.16,62.28,62.16,62.27,12645.0,61.6051,61.724,61.6051,61.7141,12645.0
2020-10-16 15:25:00,62.28,62.34,62.23,62.33,13075.0,61.724,61.7835,61.6745,61.7736,13075.0
2020-10-16 15:30:00,62.33,62.33,62.09,62.1,14079.0,61.7736,61.7736,61.5357,61.5456,14079.0
2020-10-16 15:35:00,62.1,62.16,62.05,62.14,26533.0,61.5456,61.6051,61.4961,61.5853,26533.0
2020-10-16 15:40:00,62.16,62.17,62.12,62.16,20555.0,61.6051,61.615,61.5654,61.6051,20555.0
2020-10-16 15:45:00,62.15,62.19,62.08,62.13,25450.0,61.5952,61.6348,61.5258,61.5754,25450.0
2020-10-16 15:50:00,62.12,62.15,62.03,62.11,47684.0,61.5654,61.5952,61.4762,61.5555,47684.0
2020-10-16 15:55:00,62.11,62.16,61.98,62.0,126750.0,61.5555,61.6051,61.4267,61.4465,126750.0
2020-10-19 09:30:00,62.35,62.9,62.35,62.9,16565.0,61.7934,62.3385,61.7934,62.3385,16565.0
2020-10-19 09:35:00,62.78,63.05,62.78,62.99,12835.0,62.2195,62.4871,62.2195,62.4277,12835.0
2020-10-19 09:40:00,63.01,63.03,62.88,62.88,10499.0,62.4475,62.4673,62.3187,62.3187,10499.0
2020-10-19 09:45:00,62.86,63.28,62.85,63.22,9833.0,62.2988,62.7151,62.2889,62.6556,9833.0
2020-10-19 09:50:00,63.18,63.53,63.18,63.49,10249.0,62.616,62.9629,62.616,62.9232,10249.0
2020-10-19 09:55:00,63.43,63.65,63.37,63.4,92665.0,62.8637,63.0818,62.8043,62.834,92665.0
2020-10-19 10:00:00,63.38,63.53,63.23,63.52,10414.0,62.8142,62.9629,62.6655,62.9529,10414.0
2020-10-19 10:05:00,63.52,63.53,63.23,63.32,5911.0,62.9529,62.9629,62.6655,62.7547,5911.0
2020-10-19 10:10:00,63.38,63.38,63.17,63.25,9906.0,62.8142,62.8142,62.6061,62.6854,9906.0
2020-10-19 10:15:00,63.27,63.43,63.23,63.43,4148.0,62.7052,62.8637,62.6655,62.8637,4148.0
2020-10-19 10:20:00,63.46,63.61,63.44,63.6,6661.0,62.8935,63.0421,62.8737,63.0322,6661.0
2020-10-19 10:25:00,63.5,63.65,63.45,63.63,14901.0,62.9331,63.0818,62.8836,63.062,14901.0
2020-10-19 10:30:00,63.69,63.88,63.63,63.87,7458.0,63.1214,63.3097,63.062,63.2998,7458.0
2020-10-19 10:35:00,63.82,63.89,63.73,63.73,6512.0,63.2503,63.3196,63.1611,63.1611,6512.0
2020-10-19 10:40:00,63.68,63.84,63.68,63.7,3914.0,63.1115,63.2701,63.1115,63.1313,3914.0
2020-10-19 10:45:00,63.65,63.76,63.51,63.64,13945.0,63.0818,63.1908,62.943,63.0719,13945.0
2020-10-19 10:50:00,63.61,63.62,63.5,63.5,4732.0,63.0421,63.052,62.9331,62.9331,4732.0
2020-10-19 10:55:00,63.51,63.68,63.5,63.67,28698.0,62.943,63.1115,62.9331,63.1016,28698.0
2020-10-19 11:00:00,63.67,63.67,63.36,63.36,8306.0,63.1016,63.1016,62.7944,62.7944,8306.0
2020-10-19 11:05:00,63.35,63.44,63.28,63.43,5705.0,62.7845,62.8737,62.7151,62.8637,5705.0
2020-10-19 11:10:00,63.4,63.4,63.27,63.34,8441.0,62.834,62.834,62.7052,62.7745,8441.0
2020-10-19 11:15:00,63.34,63.37,63.16,63.19,5785.0,62.7745,62.8043,62.5962,62.6259,5785.0
2020-10-19 11:20:00,63.16,63.22,62.77,62.78,15472.0,62.5962,62.6556,62.2096,62.2195,15472.0
2020-10-19 11:25:00,62.78,62.9,62.75,62.9,6136.0,62.2195,62.3385,62.1898,62.3385,6136.0
2020-10-19 11:30:00,62.93,62.93,62.82,62.89,3048.0,62.3682,62.3682,62.2592,62.3286,3048.0
2020-10-19 11:35:00,62.94,63.0,62.78,62.79,3979.0,62.3781,62.4376,62.2195,62.2295,3979.0
2020-10-19 11:40:00,62.79,62.9,62.79,62.82,4225.0,62.2295,62.3385,62.2295,62.2592,4225.0
2020-10-19 11:45:00,62.82,62.83,62.75,62.75,3277.0,62.2592,62.2691,62.1898,62.1898,3277.0
2020-10-19 11:50:00,62.77,62.81,62.73,62.77,3115.0,62.2096,62.2493,62.17,62.2096,3115.0
2020-10-19 11:55:00,62.79,62.81,62.74,62.74,1753.0,62.2295,62.2493,62.1799,62.1799,1753.0
2020-10-19 12:00:00,62.78,62.79,62.65,62.73,5437.0,62.2195,62.2295,62.0907,62.17,5437.0
2020-10-19 12:05:00,62.69,62.74,62.66,62.7,4614.0,62.1304,62.1799,62.1006,62.1403,4614.0
2020-10-19 12:10:00,62.74,62.82,62.73,62.82,6141.0,62.1799,62.2592,62.17,62.2592,6141.0
2020-10-19 12:15:00,62.85,62.88,62.77,62.84,6629.0,62.2889,62.3187,62.2096,62.279,6629.0
2020-10-19 12:20:00,62.85,62.86,62.76,62.83,3890.0,62.2889,62.2988,62.1997,62.2691,3890.0
2020-10-19 12:25:00,62.8,62.85,62.77,62.8,3200.0,62.2394,62.2889,62.2096,62.2394,3200.0
2020-10-19 12:30:00,62.83,62.93,62.83,62.89,4381.0,62.2691,62.3682,62.2691,62.3286,4381.0
2020-10-19 12:35:00,62.9,62.9,62.84,62.86,2714.0,62.3385,62.3385,62.279,62.2988,2714.0
2020-10-19 12:40:00,62.86,62.94,62.85,62.94,2325.0,62.2988,62.3781,62.2889,62.3781,2325.0
2020-10-19 12:45:00,62.93,63.01,62.92,62.98,8493.0,62.3682,62.4475,62.3583,62.4178,8493.0
2020-10-19 12:50:00,62.96,62.99,62.82,62.82,15112.0,62.3979,62.4277,62.2592,62.2592,15112.0
2020-10-19 12:55:00,62.82,62.85,62.69,62.71,8978.0,62.2592,62.2889,62.1304,62.1502,8978.0
2020-10-19 13:00:00,62.69,62.7,62.53,62.53,5803.0,62.1304,62.1403,61.9718,61.9718,5803.0
2020-10-19 13:05:00,62.53,62.58,62.49,62.51,4678.0,61.9718,62.0213,61.9321,61.952,4678.0
2020-10-19 13:10:00,62.54,62.6,62.54,62.6,4307.0,61.9817,62.0412,61.9817,62.0412,4307.0
2020-10-19 13:15:00,62.56,62.56,62.44,62.44,6473.0,62.0015,62.0015,61.8826,61.8826,6473.0
2020-10-19 13:20:00,62.46,62.51,62.43,62.43,3086.0,61.9024,61.952,61.8727,61.8727,3086.0
2020-10-19 13:25:00,62.43,62.5,62.43,62.5,2173.0,61.8727,61.942,61.8727,61.942,2173.0
2020-10-19 13:30:00,62.51,62.52,62.42,62.44,4507.0,61.952,61.9619,61.8628,61.8826,4507.0
2020-10-19 13:35:00,62.47,62.52,62.46,62.47,7804.0,61.9123,61.9619,61.9024,61.9123,7804.0
2020-10-19 13:40:00,62.46,62.48,62.4,62.42,4293.0,61.9024,61.9222,61.8429,61.8628,4293.0
2020-10-19 13:45:00,62.41,62.42,62.3,62.32,3284.0,61.8529,61.8628,61.7438,61.7637,3284.0
2020-10-19 13:50:00,62.34,62.39,62.22,62.23,4431.0,61.7835,61.833,61.6645,61.6745,4431.0
2020-10-19 13:55:00,62.25,62.28,62.22,62.22,6111.0,61.6943,61.724,61.6645,61.6645,6111.0
2020-10-19 14:00:00,62.2,62.21,62.1,62.13,7451.0,61.6447,61.6546,61.5456,61.5754,7451.0
2020-10-19 14:05:00,62.12,62.12,62.02,62.02,5351.0,61.5654,61.5654,61.4663,61.4663,5351.0
2020-10-19 14:10:00,62.03,62.06,61.96,62.0,11300.0,61.4762,61.506,61.4069,61.4465,11300.0
2020-10-19 14:15:00,62.0,62.03,61.95,61.98,9667.0,61.4465,61.4762,61.397,61.4267,9667.0
2020-10-19 14:20:00,62.0,62.05,61.95,62.03,7223.0,61.4465,61.4961,61.397,61.4762,7223.0
2020-10-19 14:25:00,62.03,62.03,61.97,62.02,11627.0,61.4762,61.4762,61.4168,61.4663,11627.0
2020-10-19 14:30:00,62.02,62.02,61.77,61.77,13284.0,61.4663,61.4663,61.2186,61.2186,13284.0
2020-10-19 14:35:00,61.79,61.79,61.49,61.51,42189.0,61.2384,61.2384,60.9411,60.9609,42189.0
2020-10-19 14:40:00,61.55,61.6,61.38,61.38,6890.0,61.0005,61.0501,60.832,60.832,6890.0
2020-10-19 14:45:00,61.31,61.45,61.26,61.36,26711.0,60.7627,60.9014,60.7131,60.8122,26711.0
2020-10-19 14:50:00,61.34,61.52,61.31,61.52,12226.0,60.7924,60.9708,60.7627,60.9708,12226.0
2020-10-19 14:55:00,61.49,61.6,61.34,61.34,14077.0,60.9411,61.0501,60.7924,60.7924,14077.0
2020-10-19 15:00:00,61.37,61.47,61.17,61.28,24719.0,60.8221,60.9212,60.6239,60.7329,24719.0
2020-10-19 15:05:00,61.28,61.33,61.22,61.33,9665.0,60.7329,60.7825,60.6735,60.7825,9665.0
2020-10-19 15:10:00,61.33,61.46,61.29,61.4,15085.0,60.7825,60.9113,60.7428,60.8519,15085.0
2020-10-19 15:15:00,61.37,61.39,61.28,61.31,21233.0,60.8221,60.842,60.7329,60.7627,21233.0
2020-10-19 15:20:00,61.31,61.38,61.29,61.31,96892.0,60.7627,60.832,60.7428,60.7627,96892.0
2020-10-19 15:25:00,61.32,61.38,61.23,61.38,9870.0,60.7726,60.832,60.6834,60.832,9870.0
2020-10-19 15:30:00,61.38,61.57,61.37,61.53,11132.0,60.832,61.0204,60.8221,60.9807,11132.0
2020-10-19 15:35:00,61.53,61.71,61.52,61.71,8461.0,60.9807,61.1591,60.9708,61.1591,8461.0
2020-10-19 15:40:00,61.7,61.72,61.54,61.65,16019.0,61.1492,61.169,60.9906,61.0996,16019.0
2020-10-19 15:45:00,61.66,61.74,61.63,61.74,15651.0,61.1095,61.1888,61.0798,61.1888,15651.0
2020-10-19 15:50:00,61.71,61.75,61.66,61.71,18879.0,61.1591,61.1987,61.1095,61.1591,18879.0
2020-10-19 15:55:00,61.71,61.89,61.66,61.89,65998.0,61.1591,61.3375,61.1095,61.3375,65998.0
2020-10-20 09:30:00,62.04,62.29,62.0,62.11,22852.0,61.4862,61.7339,61.4465,61.5555,22852.0
2020-10-20 09:35:00,62.04,62.13,61.85,62.08,9287.0,61.4862,61.5754,61.2979,61.5258,9287.0
2020-10-20 09:40:00,62.09,62.29,62.08,62.23,5799.0,61.5357,61.7339,61.5258,61.6745,5799.0
2020-10-20 09:45:00,62.28,62.4,62.24,62.31,2450.0,61.724,61.8429,61.6844,61.7537,2450.0
2020-10-20 09:50:00,62.41,62.66,62.37,62.66,15016.0,61.8529,62.1006,61.8132,62.1006,15016.0
2020-10-20 09:55:00,62.64,62.78,62.58,62.73,2474.0,62.0808,62.2195,62.0213,62.17,2474.0
2020-10-20 10:00:00,62.79,62.79,62.43,62.49,4012.0,62.2295,62.2295,61.8727,61.9321,4012.0
2020-10-20 10:05:00,62.46,62.6,62.42,62.54,10567.0,61.9024,62.0412,61.8628,61.9817,10567.0
2020-10-20 10:10:00,62.51,62.66,62.49,62.59,2882.0,61.952,62.1006,61.9321,62.0312,2882.0
2020-10-20 10:15:00,62.58,62.77,62.58,62.71,7152.0,62.0213,62.2096,62.0213,62.1502,7152.0
2020-10-20 10:20:00,62.55,62.64,62.49,62.64,2800.0,61.9916,62.0808,61.9321,62.0808,2800.0
2020-10-20 10:25:00,62.61,62.84,62.6,62.83,5497.0,62.0511,62.279,62.0412,62.2691,5497.0
2020-10-20 10:30:00,62.88,62.9,62.8,62.81,4231.0,62.3187,62.3385,62.2394,62.2493,4231.0
2020-10-20 10:35:00,62.81,63.12,62.81,62.96,8003.0,62.2493,62.5565,62.2493,62.3979,8003.0
2020-10-20 10:40:00,62.95,63.12,62.94,63.08,3497.0,62.388,62.5565,62.3781,62.5169,3497.0
2020-10-20 10:45:00,63.05,63.05,62.78,62.92,5861.0,62.4871,62.4871,62.2195,62.3583,5861.0
2020-10-20 10:50:00,63.01,63.1,62.98,63.0,3525.0,62.4475,62.5367,62.4178,62.4376,3525.0
2020-10-20 10:55:00,63.04,63.05,62.92,62.92,8695.0,62.4772,62.4871,62.3583,62.3583,8695.0
2020-10-20 11:00:00,62.8,62.87,62.77,62.82,7956.0,62.2394,62.3087,62.2096,62.2592,7956.0
2020-10-20 11:05:00,62.78,63.01,62.77,63.01,2201.0,62.2195,62.4475,62.2096,62.4475,2201.0
2020-10-20 11:10:00,62.99,63.04,62.93,63.0,4179.0,62.4277,62.4772,62.3682,62.4376,4179.0
2020-10-20 11:15:00,63.05,63.09,63.0,63.07,3158.0,62.4871,62.5268,62.4376,62.507,3158.0
2020-10-20 11:20:00,63.02,63.11,63.01,63.09,2817.0,62.4574,62.5466,62.4475,62.5268,2817.0
2020-10-20 11:25:00,63.1,63.17,63.08,63.08,1901.0,62.5367,62.6061,62.5169,62.5169,1901.0
2020-10-20 11:30:00,63.09,63.21,63.09,63.13,2600.0,62.5268,62.6457,62.5268,62.5664,2600.0
2020-10-20 11:35:00,63.15,63.27,63.15,63.23,4998.0,62.5862,62.7052,62.5862,62.6655,4998.0
2020-10-20 11:40:00,63.24,63.31,63.24,63.26,1250.0,62.6754,62.7448,62.6754,62.6953,1250.0
2020-10-20 11:45:00,63.3,63.31,63.23,63.23,53035.0,62.7349,62.7448,62.6655,62.6655,53035.0
2020-10-20 11:50:00,63.23,63.32,63.2,63.32,4620.0,62.6655,62.7547,62.6358,62.7547,4620.0
2020-10-20 11:55:00,63.31,63.4,63.31,63.35,1911.0,62.7448,62.834,62.7448,62.7845,1911.0
2020-10-20 12:00:00,63.38,63.49,63.38,63.43,3184.0,62.8142,62.9232,62.8142,62.8637,3184.0
2020-10-20 12:05:00,63.43,63.62,63.41,63.57,17785.0,62.8637,63.052,62.8439,63.0025,17785.0
2020-10-20 12:10:00,63.52,63.53,63.48,63.48,3917.0,62.9529,62.9629,62.9133,62.9133,3917.0
2020-10-20 12:15:00,63.48,63.51,63.46,63.46,2804.0,62.9133,62.943,62.8935,62.8935,2804.0
2020-10-20 12:20:00,63.46,63.47,63.41,63.43,3362.0,62.8935,62.9034,62.8439,62.8637,3362.0
2020-10-20 12:25:00,63.44,63.46,63.39,63.39,7548.0,62.8737,62.8935,62.8241,62.8241,7548.0
2020-10-20 12:30:00,63.41,63.74,63.4,63.74,16155.0,62.8439,63.171,62.834,63.171,16155.0
2020-10-20 12:35:00,63.79,63.81,63.58,63.58,16563.0,63.2205,63.2404,63.0124,63.0124,16563.0
2020-10-20 12:40:00,63.64,63.8,63.64,63.78,4925.0,63.0719,63.2304,63.0719,63.2106,4925.0
2020-10-20 12:45:00,63.75,63.78,63.66,63.72,15555.0,63.1809,63.2106,63.0917,63.1512,15555.0
2020-10-20 12:50:00,63.71,63.82,63.64,63.69,3878.0,63.1412,63.2503,63.0719,63.1214,3878.0
2020-10-20 12:55:00,63.69,63.78,63.69,63.78,3251.0,63.1214,63.2106,63.1214,63.2106,3251.0
2020-10-20 13:00:00,63.81,63.83,63.7,63.7,4403.0,63.2404,63.2602,63.1313,63.1313,4403.0
2020-10-20 13:05:00,63.72,63.73,63.6,63.66,3803.0,63.1512,63.1611,63.0322,63.0917,3803.0
2020-10-20 13:10:00,63.64,63.87,63.62,63.87,4605.0,63.0719,63.2998,63.052,63.2998,4605.0
2020-10-20 13:15:00,63.83,63.87,63.82,63.86,11770.0,63.2602,63.2998,63.2503,63.2899,11770.0
2020-10-20 13:20:00,63.84,64.14,63.84,63.94,9235.0,63.2701,63.5674,63.2701,63.3692,9235.0
2020-10-20 13:25:00,63.93,64.06,63.93,63.99,6776.0,63.3593,63.4881,63.3593,63.4187,6776.0
2020-10-20 13:30:00,64.01,64.14,64.01,64.08,8665.0,63.4386,63.5674,63.4386,63.5079,8665.0
2020-10-20 13:35:00,64.09,64.09,63.96,64.02,4900.0,63.5179,63.5179,63.389,63.4485,4900.0
2020-10-20 13:40:00,64.04,64.06,63.99,64.05,4281.0,63.4683,63.4881,63.4187,63.4782,4281.0
2020-10-20 13:45:00,64.04,64.1,63.87,63.99,41199.0,63.4683,63.5278,63.2998,63.4187,41199.0
2020-10-20 13:50:00,63.97,64.04,63.81,63.82,24137.0,63.3989,63.4683,63.2404,63.2503,24137.0
2020-10-20 13:55:00,63.81,63.81,63.55,63.66,12129.0,63.2404,63.2404,62.9827,63.0917,12129.0
2020-10-20 14:00:00,63.66,63.73,63.64,63.65,3262.0,63.0917,63.1611,63.0719,63.0818,3262.0
2020-10-20 14:05:00,63.67,63.72,63.59,63.63,6907.0,63.1016,63.1512,63.0223,63.062,6907.0
2020-10-20 14:10:00,63.59,63.59,63.53,63.56,3645.0,63.0223,63.0223,62.9629,62.9926,3645.0
2020-10-20 14:15:00,63.6,63.63,63.51,63.55,11816.0,63.0322,63.062,62.943,62.9827,11816.0
2020-10-20 14:20:00,63.54,63.56,63.46,63.55,3622.0,62.9728,62.9926,62.8935,62.9827,3622.0
2020-10-20 14:25:00,63.54,63.58,63.4,63.4,3530.0,62.9728,63.0124,62.834,62.834,3530.0
2020-10-20 14:30:00,63.47,63.51,63.43,63.45,5248.0,62.9034,62.943,62.8637,62.8836,5248.0
2020-10-20 14:35:00,63.4,63.48,63.4,63.45,1978.0,62.834,62.9133,62.834,62.8836,1978.0
2020-10-20 14:40:00,63.48,63.52,63.41,63.46,4286.0,62.9133,62.9529,62.8439,62.8935,4286.0
2020-10-20 14:45:00,63.46,63.47,63.41,63.45,3674.0,62.8935,62.9034,62.8439,62.8836,3674.0
2020-10-20 14:50:00,63.4,63.41,63.33,63.34,1911.0,62.834,62.8439,62.7646,62.7745,1911.0
2020-10-20 14:55:00,63.36,63.41,63.28,63.28,3121.0,62.7944,62.8439,62.7151,62.7151,3121.0
2020-10-20 15:00:00,63.32,63.4,63.32,63.35,4752.0,62.7547,62.834,62.7547,62.7845,4752.0
2020-10-20 15:05:00,63.33,63.35,63.09,63.09,3753.0,62.7646,62.7845,62.5268,62.5268,3753.0
2020-10-20 15:10:00,63.05,63.11,62.92,63.09,3331.0,62.4871,62.5466,62.3583,62.5268,3331.0
2020-10-20 15:15:00,63.06,63.15,62.98,63.15,11726.0,62.497,62.5862,62.4178,62.5862,11726.0
2020-10-20 15:20:00,63.1,63.21,63.05,63.19,5459.0,62.5367,62.6457,62.4871,62.6259,5459.0
2020-10-20 15:25:00,63.18,63.38,63.18,63.38,3626.0,62.616,62.8142,62.616,62.8142,3626.0
2020-10-20 15:30:00,63.39,63.39,63.16,63.21,6552.0,62.8241,62.8241,62.5962,62.6457,6552.0
2020-10-20 15:35:00,63.2,63.2,63.05,63.1,7273.0,62.6358,62.6358,62.4871,62.5367,7273.0
2020-10-20 15:40:00,63.1,63.37,63.1,63.37,7686.0,62.5367,62.8043,62.5367,62.8043,7686.0
2020-10-20 15:45:00,63.34,63.35,63.09,63.1,13435.0,62.7745,62.7845,62.5268,62.5367,13435.0
2020-10-20 15:50:00,63.16,63.21,63.08,63.13,22346.0,62.5962,62.6457,62.5169,62.5664,22346.0
2020-10-20 15:55:00,63.13,63.15,63.01,63.03,42176.0,62.5664,62.5862,62.4475,62.4673,42176.0
2020-10-21 09:30:00,62.26,62.75,62.26,62.66,33289.0,61.7042,62.1898,61.7042,62.1006,33289.0
2020-10-21 09:35:00,62.65,63.32,62.65,63.29,27225.0,62.0907,62.7547,62.0907,62.725,27225.0
2020-10-21 09:40:00,63.29,63.43,63.01,63.29,27726.0,62.725,62.8637,62.4475,62.725,27726.0
2020-10-21 09:45:00,63.41,63.57,63.25,63.25,19268.0,62.8439,63.0025,62.6854,62.6854,19268.0
2020-10-21 09:50:00,63.28,63.28,63.02,63.12,47542.0,62.7151,62.7151,62.4574,62.5565,47542.0
2020-10-21 09:55:00,63.12,63.24,62.97,63.15,58455.0,62.5565,62.6754,62.4079,62.5862,58455.0
2020-10-21 10:00:00,63.18,63.24,62.99,63.16,13258.0,62.616,62.6754,62.4277,62.5962,13258.0
2020-10-21 10:05:00,63.26,63.46,63.21,63.33,12167.0,62.6953,62.8935,62.6457,62.7646,12167.0
2020-10-21 10:10:00,63.29,63.39,63.21,63.24,12277.0,62.725,62.8241,62.6457,62.6754,12277.0
2020-10-21 10:15:00,63.23,63.28,62.95,63.09,26452.0,62.6655,62.7151,62.388,62.5268,26452.0
2020-10-21 10:20:00,63.1,63.1,62.93,63.08,10044.0,62.5367,62.5367,62.3682,62.5169,10044.0
2020-10-21 10:25:00,63.08,63.18,62.98,62.98,4036.0,62.5169,62.616,62.4178,62.4178,4036.0
2020-10-21 10:30:00,62.96,63.13,62.96,63.0,68970.0,62.3979,62.5664,62.3979,62.4376,68970.0
2020-10-21 10:35:00,62.97,63.03,62.94,63.03,3305.0,62.4079,62.4673,62.3781,62.4673,3305.0
2020-10-21 10:40:00,63.01,63.04,62.87,62.89,6047.0,62.4475,62.4772,62.3087,62.3286,6047.0
2020-10-21 10:45:00,62.89,62.94,62.6,62.65,10277.0,62.3286,62.3781,62.0412,62.0907,10277.0
2020-10-21 10:50:00,62.61,62.63,62.28,62.28,6077.0,62.0511,62.0709,61.724,61.724,6077.0
2020-10-21 10:55:00,62.32,62.35,62.2,62.2,12597.0,61.7637,61.7934,61.6447,61.6447,12597.0
2020-10-21 11:00:00,62.21,62.42,62.2,62.34,13163.0,61.6546,61.8628,61.6447,61.7835,13163.0
2020-10-21 11:05:00,62.32,62.38,62.26,62.26,3408.0,61.7637,61.8231,61.7042,61.7042,3408.0
2020-10-21 11:10:00,62.28,62.28,61.97,62.02,24854.0,61.724,61.724,61.4168,61.4663,24854.0
2020-10-21 11:15:00,61.99,62.07,61.94,62.05,17417.0,61.4366,61.5159,61.387,61.4961,17417.0
2020-10-21 11:20:00,62.07,62.11,61.99,62.0,16971.0,61.5159,61.5555,61.4366,61.4465,16971.0
2020-10-21 11:25:00,61.98,62.13,61.91,62.12,10535.0,61.4267,61.5754,61.3573,61.5654,10535.0
2020-10-21 11:30:00,62.12,62.2,62.08,62.16,12680.0,61.5654,61.6447,61.5258,61.6051,12680.0
2020-10-21 11:35:00,62.16,62.29,62.13,62.29,12639.0,61.6051,61.7339,61.5754,61.7339,12639.0
2020-10-21 11:40:00,62.26,62.6,62.26,62.52,46782.0,61.7042,62.0412,61.7042,61.9619,46782.0
2020-10-21 11:45:00,62.55,62.62,62.45,62.49,9380.0,61.9916,62.061,61.8925,61.9321,9380.0
2020-10-21 11:50:00,62.49,62.64,62.49,62.6,22617.0,61.9321,62.0808,61.9321,62.0412,22617.0
2020-10-21 11:55:00,62.54,62.75,62.41,62.43,10812.0,61.9817,62.1898,61.8529,61.8727,10812.0
2020-10-21 12:00:00,62.43,62.58,62.31,62.32,9483.0,61.8727,62.0213,61.7537,61.7637,9483.0
2020-10-21 12:05:00,62.34,62.46,62.31,62.44,5361.0,61.7835,61.9024,61.7537,61.8826,5361.0
2020-10-21 12:10:00,62.44,62.5,62.27,62.31,4980.0,61.8826,61.942,61.7141,61.7537,4980.0
2020-10-21 12:15:00,62.28,62.3,62.17,62.18,4209.0,61.724,61.7438,61.615,61.6249,4209.0
2020-10-21 12:20:00,62.14,62.57,62.14,62.5,7090.0,61.5853,62.0114,61.5853,61.942,7090.0
2020-10-21 12:25:00,62.47,62.47,62.33,62.39,4389.0,61.9123,61.9123,61.7736,61.833,4389.0
2020-10-21 12:30:00,62.43,62.46,62.26,62.33,9427.0,61.8727,61.9024,61.7042,61.7736,9427.0
2020-10-21 12:35:00,62.35,62.35,62.21,62.34,2416.0,61.7934,61.7934,61.6546,61.7835,2416.0
2020-10-21 12:40:00,62.39,62.42,62.2,62.2,9486.0,61.833,61.8628,61.6447,61.6447,9486.0
2020-10-21 12:45:00,62.22,62.26,62.14,62.14,3674.0,61.6645,61.7042,61.5853,61.5853,3674.0
2020-10-21 12:50:00,62.18,62.26,62.15,62.15,4175.0,61.6249,61.7042,61.5952,61.5952,4175.0
2020-10-21 12:55:00,62.14,62.18,62.07,62.1,12278.0,61.5853,61.6249,61.5159,61.5456,12278.0
2020-10-21 13:00:00,62.11,62.28,62.07,62.25,4533.0,61.5555,61.724,61.5159,61.6943,4533.0
2020-10-21 13:05:00,62.25,62.25,62.06,62.06,4705.0,61.6943,61.6943,61.506,61.506,4705.0
2020-10-21 13:10:00,62.05,62.11,62.04,62.08,6717.0,61.4961,61.5555,61.4862,61.5258,6717.0
2020-10-21 13:15:00,62.11,62.19,62.11,62.13,6409.0,61.5555,61.6348,61.5555,61.5754,6409.0
2020-10-21 13:20:00,62.12,62.12,62.0,62.12,10155.0,61.5654,61.5654,61.4465,61.5654,10155.0
2020-10-21 13:25:00,62.12,62.17,62.07,62.15,3901.0,61.5654,61.615,61.5159,61.5952,3901.0
2020-10-21 13:30:00,62.15,62.2,62.11,62.13,4294.0,61.5952,61.6447,61.5555,61.5754,4294.0
2020-10-21 13:35:00,62.14,62.15,61.99,61.99,5756.0,61.5853,61.5952,61.4366,61.4366,5756.0
2020-10-21 13:40:00,62.01,62.1,62.01,62.05,5944.0,61.4564,61.5456,61.4564,61.4961,5944.0
2020-10-21 13:45:00,62.07,62.09,61.96,61.96,10134.0,61.5159,61.5357,61.4069,61.4069,10134.0
2020-10-21 13:50:00,62.0,62.01,61.85,61.93,18103.0,61.4465,61.4564,61.2979,61.3771,18103.0
2020-10-21 13:55:00,61.9,62.0,61.87,61.93,6716.0,61.3474,61.4465,61.3177,61.3771,6716.0
2020-10-21 14:00:00,61.95,62.12,61.86,61.9,15006.0,61.397,61.5654,61.3078,61.3474,15006.0
2020-10-21 14:05:00,61.92,62.0,61.84,61.97,4997.0,61.3672,61.4465,61.2879,61.4168,4997.0
2020-10-21 14:10:00,61.94,62.07,61.9,61.98,9903.0,61.387,61.5159,61.3474,61.4267,9903.0
2020-10-21 14:15:00,61.98,62.0,61.78,61.82,9191.0,61.4267,61.4465,61.2285,61.2681,9191.0
2020-10-21 14:20:00,61.86,61.95,61.79,61.89,8270.0,61.3078,61.397,61.2384,61.3375,8270.0
2020-10-21 14:25:00,61.93,62.0,61.93,61.93,8015.0,61.3771,61.4465,61.3771,61.3771,8015.0
2020-10-21 14:30:00,61.93,62.06,61.88,62.01,8155.0,61.3771,61.506,61.3276,61.4564,8155.0
2020-10-21 14:35:00,62.01,62.05,61.98,62.02,6442.0,61.4564,61.4961,61.4267,61.4663,6442.0
2020-10-21 14:40:00,62.06,62.06,61.99,62.01,8649.0,61.506,61.506,61.4366,61.4564,8649.0
2020-10-21 14:45:00,62.01,62.02,61.92,61.95,10808.0,61.4564,61.4663,61.3672,61.397,10808.0
2020-10-21 14:50:00,61.93,62.06,61.9,61.98,13279.0,61.3771,61.506,61.3474,61.4267,13279.0
2020-10-21 14:55:00,61.95,62.06,61.94,62.01,11017.0,61.397,61.506,61.387,61.4564,11017.0
2020-10-21 15:00:00,62.01,62.03,61.92,61.92,11121.0,61.4564,61.4762,61.3672,61.3672,11121.0
2020-10-21 15:05:00,61.92,61.96,61.77,61.79,11535.0,61.3672,61.4069,61.2186,61.2384,11535.0
2020-10-21 15:10:00,61.79,61.82,61.72,61.75,13351.0,61.2384,61.2681,61.169,61.1987,13351.0
2020-10-21 15:15:00,61.76,61.76,61.67,61.76,13061.0,61.2087,61.2087,61.1195,61.2087,13061.0
2020-10-21 15:20:00,61.81,61.83,61.76,61.8,16249.0,61.2582,61.278,61.2087,61.2483,16249.0
2020-10-21 15:25:00,61.81,61.89,61.79,61.79,18888.0,61.2582,61.3375,61.2384,61.2384,18888.0
2020-10-21 15:30:00,61.81,61.82,61.57,61.59,18353.0,61.2582,61.2681,61.0204,61.0402,18353.0
2020-10-21 15:35:00,61.61,61.69,61.56,61.58,24883.0,61.06,61.1393,61.0104,61.0303,24883.0
2020-10-21 15:40:00,61.58,61.65,61.5,61.57,19761.0,61.0303,61.0996,60.951,61.0204,19761.0
2020-10-21 15:45:00,61.54,61.57,61.45,61.52,21835.0,60.9906,61.0204,60.9014,60.9708,21835.0
2020-10-21 15:50:00,61.5,61.63,61.5,61.57,40402.0,60.951,61.0798,60.951,61.0204,40402.0
2020-10-21 15:55:00,61.58,61.72,61.51,61.58,83192.0,61.0303,61.169,60.9609,61.0303,83192.0
2020-10-22 09:30:00,61.7,61.8,61.65,61.66,17362.0,61.1492,61.2483,61.0996,61.1095,17362.0
2020-10-22 09:35:00,61.62,61.94,61.62,61.94,3644.0,61.0699,61.387,61.0699,61.387,3644.0
2020-10-22 09:40:00,61.94,62.24,61.93,62.2,8877.0,61.387,61.6844,61.3771,61.6447,8877.0
2020-10-22 09:45:00,62.27,62.28,61.89,61.99,4965.0,61.7141,61.724,61.3375,61.4366,4965.0
2020-10-22 09:50:00,61.98,61.98,61.71,61.81,4783.0,61.4267,61.4267,61.1591,61.2582,4783.0
2020-10-22 09:55:00,61.85,61.96,61.8,61.86,11904.0,61.2979,61.4069,61.2483,61.3078,11904.0
2020-10-22 10:00:00,61.87,61.87,61.68,61.85,11467.0,61.3177,61.3177,61.1294,61.2979,11467.0
2020-10-22 10:05:00,61.88,61.97,61.82,61.94,6762.0,61.3276,61.4168,61.2681,61.387,6762.0
2020-10-22 10:10:00,61.93,61.95,61.75,61.94,9926.0,61.3771,61.397,61.1987,61.387,9926.0
2020-10-22 10:15:00,61.97,62.0,61.74,61.74,8332.0,61.4168,61.4465,61.1888,61.1888,8332.0
2020-10-22 10:20:00,61.71,61.74,61.4,61.41,13223.0,61.1591,61.1888,60.8519,60.8618,13223.0
2020-10-22 10:25:00,61.39,61.41,61.2,61.28,17605.0,60.842,60.8618,60.6537,60.7329,17605.0
2020-10-22 10:30:00,61.29,61.43,61.14,61.14,16922.0,60.7428,60.8816,60.5942,60.5942,16922.0
2020-10-22 10:35:00,61.15,61.42,61.15,61.31,9190.0,60.6041,60.8717,60.6041,60.7627,9190.0
2020-10-22 10:40:00,61.25,61.25,60.96,60.97,11008.0,60.7032,60.7032,60.4158,60.4257,11008.0
2020-10-22 10:45:00,61.02,61.2,61.0,61.1,21307.0,60.4753,60.6537,60.4554,60.5545,21307.0
2020-10-22 10:50:00,61.2,61.55,61.14,61.55,3412.0,60.6537,61.0005,60.5942,61.0005,3412.0
2020-10-22 10:55:00,61.49,61.72,61.44,61.72,7598.0,60.9411,61.169,60.8915,61.169,7598.0
2020-10-22 11:00:00,61.68,61.83,61.67,61.75,6271.0,61.1294,61.278,61.1195,61.1987,6271.0
2020-10-22 11:05:00,61.73,61.82,61.69,61.78,7935.0,61.1789,61.2681,61.1393,61.2285,7935.0
2020-10-22 11:10:00,61.79,62.07,61.78,62.04,8446.0,61.2384,61.5159,61.2285,61.4862,8446.0
2020-10-22 11:15:00,62.01,62.04,61.86,61.95,5177.0,61.4564,61.4862,61.3078,61.397,5177.0
2020-10-22 11:20:00,61.92,61.94,61.85,61.91,9469.0,61.3672,61.387,61.2979,61.3573,9469.0
2020-10-22 11:25:00,61.87,61.87,61.75,61.77,3585.0,61.3177,61.3177,61.1987,61.2186,3585.0
2020-10-22 11:30:00,61.72,61.78,61.64,61.67,11766.0,61.169,61.2285,61.0897,61.1195,11766.0
2020-10-22 11:35:00,61.63,61.75,61.48,61.57,13557.0,61.0798,61.1987,60.9312,61.0204,13557.0
2020-10-22 11:40:00,61.57,61.72,61.57,61.67,7736.0,61.0204,61.169,61.0204,61.1195,7736.0
2020-10-22 11:45:00,61.69,61.79,61.61,61.67,53290.0,61.1393,61.2384,61.06,61.1195,53290.0
2020-10-22 11:50:00,61.72,61.74,61.66,61.71,1600.0,61.169,61.1888,61.1095,61.1591,1600.0
2020-10-22 11:55:00,61.66,61.73,61.6,61.65,7535.0,61.1095,61.1789,61.0501,61.0996,7535.0
2020-10-22 12:00:00,61.6,61.68,61.49,61.49,4055.0,61.0501,61.1294,60.9411,60.9411,4055.0
2020-10-22 12:05:00,61.52,61.55,61.5,61.51,3211.0,60.9708,61.0005,60.951,60.9609,3211.0
2020-10-22 12:10:00,61.5,61.57,61.46,61.55,3811.0,60.951,61.0204,60.9113,61.0005,3811.0
2020-10-22 12:15:00,61.57,61.69,61.57,61.69,4249.0,61.0204,61.1393,61.0204,61.1393,4249.0
2020-10-22 12:20:00,61.64,61.78,61.64,61.78,2249.0,61.0897,61.2285,61.0897,61.2285,2249.0
2020-10-22 12:25:00,61.82,61.84,61.79,61.83,600.0,61.2681,61.2879,61.2384,61.278,600.0
2020-10-22 12:30:00,61.9,61.91,61.83,61.88,1730.0,61.3474,61.3573,61.278,61.3276,1730.0
2020-10-22 12:35:00,61.92,61.98,61.9,61.98,2700.0,61.3672,61.4267,61.3474,61.4267,2700.0
2020-10-22 12:40:00,61.99,62.0,61.79,61.85,2824.0,61.4366,61.4465,61.2384,61.2979,2824.0
2020-10-22 12:45:00,61.8,61.9,61.8,61.87,2742.0,61.2483,61.3474,61.2483,61.3177,2742.0
2020-10-22 12:50:00,61.94,62.04,61.94,61.99,1880.0,61.387,61.4862,61.387,61.4366,1880.0
2020-10-22 12:55:00,61.96,61.98,61.94,61.94,26688.0,61.4069,61.4267,61.387,61.387,26688.0
2020-10-22 13:00:00,61.95,61.97,61.91,61.94,4547.0,61.397,61.4168,61.3573,61.387,4547.0
2020-10-22 13:05:00,61.9,61.93,61.86,61.93,2641.0,61.3474,61.3771,61.3078,61.3771,2641.0
2020-10-22 13:10:00,61.96,62.01,61.92,62.01,10414.0,61.4069,61.4564,61.3672,61.4564,10414.0
2020-10-22 13:15:00,62.06,62.06,61.93,61.94,4477.0,61.506,61.506,61.3771,61.387,4477.0
2020-10-22 13:20:00,61.91,61.91,61.9,61.9,200.0,61.3573,61.3573,61.3474,61.3474,200.0
2020-10-22 13:25:00,61.89,61.92,61.85,61.88,3000.0,61.3375,61.3672,61.2979,61.3276,3000.0
2020-10-22 13:30:00,61.88,61.9,61.87,61.87,1769.0,61.3276,61.3474,61.3177,61.3177,1769.0
2020-10-22 13:35:00,61.89,61.95,61.86,61.94,3215.0,61.3375,61.397,61.3078,61.387,3215.0
2020-10-22 13:40:00,61.99,61.99,61.84,61.89,2974.0,61.4366,61.4366,61.2879,61.3375,2974.0
2020-10-22 13:45:00,61.9,61.9,61.9,61.9,200.0,61.3474,61.3474,61.3474,61.3474,200.0
2020-10-22 13:50:00,61.91,62.0,61.9,61.98,5470.0,61.3573,61.4465,61.3474,61.4267,5470.0
2020-10-22 13:55:00,61.96,61.98,61.92,61.92,2521.0,61.4069,61.4267,61.3672,61.3672,2521.0
2020-10-22 14:00:00,61.93,62.0,61.92,61.98,9110.0,61.3771,61.4465,61.3672,61.4267,9110.0
2020-10-22 14:05:00,62.0,62.0,61.92,61.92,3649.0,61.4465,61.4465,61.3672,61.3672,3649.0
2020-10-22 14:10:00,61.9,61.94,61.84,61.93,5965.0,61.3474,61.387,61.2879,61.3771,5965.0
2020-10-22 14:15:00,61.93,61.98,61.89,61.89,14680.0,61.3771,61.4267,61.3375,61.3375,14680.0
2020-10-22 14:20:00,61.89,61.93,61.86,61.88,5154.0,61.3375,61.3771,61.3078,61.3276,5154.0
2020-10-22 14:25:00,61.89,61.92,61.73,61.73,2193.0,61.3375,61.3672,61.1789,61.1789,2193.0
2020-10-22 14:30:00,61.67,61.76,61.67,61.71,5560.0,61.1195,61.2087,61.1195,61.1591,5560.0
2020-10-22 14:35:00,61.7,61.73,61.66,61.7,5502.0,61.1492,61.1789,61.1095,61.1492,5502.0
2020-10-22 14:40:00,61.7,61.75,61.68,61.68,5338.0,61.1492,61.1987,61.1294,61.1294,5338.0
2020-10-22 14:45:00,61.68,61.68,61.6,61.6,4498.0,61.1294,61.1294,61.0501,61.0501,4498.0
2020-10-22 14:50:00,61.64,61.69,61.59,61.65,7200.0,61.0897,61.1393,61.0402,61.0996,7200.0
2020-10-22 14:55:00,61.65,61.68,61.53,61.55,6546.0,61.0996,61.1294,60.9807,61.0005,6546.0
2020-10-22 15:00:00,61.58,61.61,61.51,61.53,6126.0,61.0303,61.06,60.9609,60.9807,6126.0
2020-10-22 15:05:00,61.5,61.6,61.48,61.57,11296.0,60.951,61.0501,60.9312,61.0204,11296.0
2020-10-22 15:10:00,61.57,61.57,61.44,61.51,9324.0,61.0204,61.0204,60.8915,60.9609,9324.0
2020-10-22 15:15:00,61.51,61.56,61.45,61.45,33673.0,60.9609,61.0104,60.9014,60.9014,33673.0
2020-10-22 15:20:00,61.47,61.52,61.42,61.48,17987.0,60.9212,60.9708,60.8717,60.9312,17987.0
2020-10-22 15:25:00,61.47,61.54,61.44,61.49,11835.0,60.9212,60.9906,60.8915,60.9411,11835.0
2020-10-22 15:30:00,61.51,61.51,61.44,61.49,15289.0,60.9609,60.9609,60.8915,60.9411,15289.0
2020-10-22 15:35:00,61.48,61.49,61.36,61.37,20117.0,60.9312,60.9411,60.8122,60.8221,20117.0
2020-10-22 15:40:00,61.37,61.41,61.34,61.36,19165.0,60.8221,60.8618,60.7924,60.8122,19165.0
2020-10-22 15:45:00,61.36,61.37,61.22,61.23,30623.0,60.8122,60.8221,60.6735,60.6834,30623.0
2020-10-22 15:50:00,61.23,61.26,61.07,61.19,51190.0,60.6834,60.7131,60.5248,60.6437,51190.0
2020-10-22 15:55:00,61.22,61.22,61.0,61.12,107873.0,60.6735,60.6735,60.4554,60.5744,107873.0
2020-10-23 09:30:00,61.6,61.72,61.48,61.72,13074.0,61.0501,61.169,60.9312,61.169,13074.0
2020-10-23 09:35:00,61.75,61.86,61.62,61.68,7756.0,61.1987,61.3078,61.0699,61.1294,7756.0
2020-10-23 09:40:00,61.66,61.68,61.56,61.56,11903.0,61.1095,61.1294,61.0104,61.0104,11903.0
2020-10-23 09:45:00,61.58,61.58,61.34,61.34,4009.0,61.0303,61.0303,60.7924,60.7924,4009.0
2020-10-23 09:50:00,61.25,61.38,61.25,61.3,14018.0,60.7032,60.832,60.7032,60.7528,14018.0
2020-10-23 09:55:00,61.35,61.41,61.15,61.38,9210.0,60.8023,60.8618,60.6041,60.832,9210.0
2020-10-23 10:00:00,61.33,61.6,61.28,61.52,5992.0,60.7825,61.0501,60.7329,60.9708,5992.0
2020-10-23 10:05:00,61.51,61.51,61.24,61.36,57355.0,60.9609,60.9609,60.6933,60.8122,57355.0
2020-10-23 10:10:00,61.32,61.33,61.28,61.33,1100.0,60.7726,60.7825,60.7329,60.7825,1100.0
2020-10-23 10:15:00,61.29,61.29,61.17,61.21,3524.0,60.7428,60.7428,60.6239,60.6636,3524.0
2020-10-23 10:20:00,61.24,61.35,61.1,61.22,8370.0,60.6933,60.8023,60.5545,60.6735,8370.0
2020-10-23 10:25:00,61.23,61.29,61.21,61.22,1570.0,60.6834,60.7428,60.6636,60.6735,1570.0
2020-10-23 10:30:00,61.3,61.52,61.25,61.5,8684.0,60.7528,60.9708,60.7032,60.951,8684.0
2020-10-23 10:35:00,61.48,61.68,61.45,61.68,5998.0,60.9312,61.1294,60.9014,61.1294,5998.0
2020-10-23 10:40:00,61.63,61.66,61.47,61.57,7430.0,61.0798,61.1095,60.9212,61.0204,7430.0
2020-10-23 10:45:00,61.59,61.6,61.46,61.49,5121.0,61.0402,61.0501,60.9113,60.9411,5121.0
2020-10-23 10:50:00,61.51,61.61,61.47,61.59,9185.0,60.9609,61.06,60.9212,61.0402,9185.0
2020-10-23 10:55:00,61.58,61.62,61.41,61.45,7118.0,61.0303,61.0699,60.8618,60.9014,7118.0
2020-10-23 11:00:00,61.43,61.55,61.43,61.54,3347.0,60.8816,61.0005,60.8816,60.9906,3347.0
2020-10-23 11:05:00,61.58,61.65,61.57,61.64,2662.0,61.0303,61.0996,61.0204,61.0897,2662.0
2020-10-23 11:10:00,61.62,61.76,61.55,61.76,2976.0,61.0699,61.2087,61.0005,61.2087,2976.0
2020-10-23 11:15:00,61.78,61.9,61.76,61.82,6234.0,61.2285,61.3474,61.2087,61.2681,6234.0
2020-10-23 11:20:00,61.88,61.88,61.71,61.72,6856.0,61.3276,61.3276,61.1591,61.169,6856.0
2020-10-23 11:25:00,61.72,61.92,61.7,61.85,6251.0,61.169,61.3672,61.1492,61.2979,6251.0
2020-10-23 11:30:00,61.89,61.89,61.75,61.76,5064.0,61.3375,61.3375,61.1987,61.2087,5064.0
2020-10-23 11:35:00,61.77,61.94,61.75,61.8,7297.0,61.2186,61.387,61.1987,61.2483,7297.0
2020-10-23 11:40:00,61.83,61.83,61.74,61.76,2900.0,61.278,61.278,61.1888,61.2087,2900.0
2020-10-23 11:45:00,61.76,61.8,61.7,61.75,5385.0,61.2087,61.2483,61.1492,61.1987,5385.0
2020-10-23 11:50:00,61.81,61.81,61.75,61.75,4564.0,61.2582,61.2582,61.1987,61.1987,4564.0
2020-10-23 11:55:00,61.76,61.8,61.74,61.75,4212.0,61.2087,61.2483,61.1888,61.1987,4212.0
2020-10-23 12:00:00,61.77,61.91,61.75,61.88,4769.0,61.2186,61.3573,61.1987,61.3276,4769.0
2020-10-23 12:05:00,61.85,61.93,61.85,61.91,2417.0,61.2979,61.3771,61.2979,61.3573,2417.0
2020-10-23 12:10:00,61.89,61.95,61.85,61.85,7776.0,61.3375,61.397,61.2979,61.2979,7776.0
2020-10-23 12:15:00,61.84,61.84,61.67,61.75,8002.0,61.2879,61.2879,61.1195,61.1987,8002.0
2020-10-23 12:20:00,61.71,61.76,61.62,61.71,3500.0,61.1591,61.2087,61.0699,61.1591,3500.0
2020-10-23 12:25:00,61.77,61.83,61.74,61.78,4350.0,61.2186,61.278,61.1888,61.2285,4350.0
2020-10-23 12:30:00,61.8,61.86,61.77,61.86,15620.0,61.2483,61.3078,61.2186,61.3078,15620.0
2020-10-23 12:35:00,61.86,61.88,61.82,61.83,5190.0,61.3078,61.3276,61.2681,61.278,5190.0
2020-10-23 12:40:00,61.85,61.89,61.81,61.84,4888.0,61.2979,61.3375,61.2582,61.2879,4888.0
2020-10-23 12:45:00,61.84,61.93,61.83,61.89,3700.0,61.2879,61.3771,61.278,61.3375,3700.0
2020-10-23 12:50:00,61.88,61.91,61.82,61.84,4004.0,61.3276,61.3573,61.2681,61.2879,4004.0
2020-10-23 12:55:00,61.86,61.87,61.77,61.78,6933.0,61.3078,61.3177,61.2186,61.2285,6933.0
2020-10-23 13:00:00,61.75,61.95,61.75,61.95,4633.0,61.1987,61.397,61.1987,61.397,4633.0
2020-10-23 13:05:00,61.96,61.96,61.91,61.93,7229.0,61.4069,61.4069,61.3573,61.3771,7229.0
2020-10-23 13:10:00,61.9,61.95,61.89,61.94,12120.0,61.3474,61.397,61.3375,61.387,12120.0
2020-10-23 13:15:00,61.96,61.98,61.89,61.89,4896.0,61.4069,61.4267,61.3375,61.3375,4896.0
2020-10-23 13:20:00,61.97,62.03,61.96,62.01,18083.0,61.4168,61.4762,61.4069,61.4564,18083.0
2020-10-23 13:25:00,62.01,62.07,61.99,62.07,4222.0,61.4564,61.5159,61.4366,61.5159,4222.0
2020-10-23 13:30:00,62.08,62.15,62.04,62.15,6415.0,61.5258,61.5952,61.4862,61.5952,6415.0
2020-10-23 13:35:00,62.14,62.14,62.09,62.13,2430.0,61.5853,61.5853,61.5357,61.5754,2430.0
2020-10-23 13:40:00,62.1,62.15,62.06,62.15,6983.0,61.5456,61.5952,61.506,61.5952,6983.0
2020-10-23 13:45:00,62.21,62.22,62.13,62.14,11937.0,61.6546,61.6645,61.5754,61.5853,11937.0
2020-10-23 13:50:00,62.14,62.16,62.11,62.13,4517.0,61.5853,61.6051,61.5555,61.5754,4517.0
2020-10-23 13:55:00,62.13,62.19,62.13,62.18,5324.0,61.5754,61.6348,61.5754,61.6249,5324.0
2020-10-23 14:00:00,62.11,62.2,62.11,62.19,11777.0,61.5555,61.6447,61.5555,61.6348,11777.0
2020-10-23 14:05:00,62.22,62.35,62.2,62.35,4838.0,61.6645,61.7934,61.6447,61.7934,4838.0
2020-10-23 14:10:00,62.34,62.36,62.22,62.27,5162.0,61.7835,61.8033,61.6645,61.7141,5162.0
2020-10-23 14:15:00,62.27,62.32,62.25,62.3,4781.0,61.7141,61.7637,61.6943,61.7438,4781.0
2020-10-23 14:20:00,62.28,62.3,62.25,62.27,3795.0,61.724,61.7438,61.6943,61.7141,3795.0
2020-10-23 14:25:00,62.27,62.42,62.27,62.35,7636.0,61.7141,61.8628,61.7141,61.7934,7636.0
2020-10-23 14:30:00,62.35,62.47,62.34,62.41,4831.0,61.7934,61.9123,61.7835,61.8529,4831.0
2020-10-23 14:35:00,62.39,62.4,62.33,62.36,5305.0,61.833,61.8429,61.7736,61.8033,5305.0
2020-10-23 14:40:00,62.38,62.43,62.32,62.33,6593.0,61.8231,61.8727,61.7637,61.7736,6593.0
2020-10-23 14:45:00,62.33,62.39,62.3,62.37,6882.0,61.7736,61.833,61.7438,61.8132,6882.0
2020-10-23 14:50:00,62.35,62.39,62.3,62.32,6147.0,61.7934,61.833,61.7438,61.7637,6147.0
2020-10-23 14:55:00,62.33,62.35,62.22,62.27,5043.0,61.7736,61.7934,61.6645,61.7141,5043.0
2020-10-23 15:00:00,62.26,62.29,62.23,62.28,6620.0,61.7042,61.7339,61.6745,61.724,6620.0
2020-10-23 15:05:00,62.3,62.37,62.3,62.34,5572.0,61.7438,61.8132,61.7438,61.7835,5572.0
2020-10-23 15:10:00,62.33,62.35,62.27,62.34,8432.0,61.7736,61.7934,61.7141,61.7835,8432.0
2020-10-23 15:15:00,62.34,62.4,62.33,62.35,6331.0,61.7835,61.8429,61.7736,61.7934,6331.0
2020-10-23 15:20:00,62.37,62.39,62.34,62.34,7497.0,61.8132,61.833,61.7835,61.7835,7497.0
2020-10-23 15:25:00,62.36,62.41,62.34,62.39,10694.0,61.8033,61.8529,61.7835,61.833,10694.0
2020-10-23 15:30:00,62.38,62.38,62.32,62.33,8406.0,61.8231,61.8231,61.7637,61.7736,8406.0
2020-10-23 15:35:00,62.35,62.39,62.32,62.37,12320.0,61.7934,61.833,61.7637,61.8132,12320.0
2020-10-23 15:40:00,62.36,62.41,62.31,62.36,16646.0,61.8033,61.8529,61.7537,61.8033,16646.0
2020-10-23 15:45:00,62.36,62.38,62.31,62.36,21976.0,61.8033,61.8231,61.7537,61.8033,21976.0
2020-10-23 15:50:00,62.34,62.36,62.31,62.35,31951.0,61.7835,61.8033,61.7537,61.7934,31951.0
2020-10-23 15:55:00,62.34,62.36,62.25,62.29,57249.0,61.7835,61.8033,61.6943,61.7339,57249.0
2020-10-26 09:30:00,61.36,61.51,61.16,61.21,207219.0,60.8122,60.9609,60.614,60.6636,207219.0
2020-10-26 09:35:00,61.13,61.35,60.92,60.97,17260.0,60.5843,60.8023,60.3762,60.4257,17260.0
2020-10-26 09:40:00,60.92,60.92,60.44,60.75,13544.0,60.3762,60.3762,59.9004,60.2077,13544.0
2020-10-26 09:45:00,60.75,61.07,60.74,60.77,15893.0,60.2077,60.5248,60.1978,60.2275,15893.0
2020-10-26 09:50:00,60.9,60.9,60.49,60.7,24406.0,60.3563,60.3563,59.95,60.1581,24406.0
2020-10-26 09:55:00,60.73,60.84,60.61,60.78,13605.0,60.1878,60.2969,60.0689,60.2374,13605.0
2020-10-26 10:00:00,60.75,60.84,60.72,60.83,23134.0,60.2077,60.2969,60.1779,60.287,23134.0
2020-10-26 10:05:00,60.86,60.91,60.65,60.75,9613.0,60.3167,60.3662,60.1086,60.2077,9613.0
2020-10-26 10:10:00,60.72,60.87,60.62,60.87,10548.0,60.1779,60.3266,60.0788,60.3266,10548.0
2020-10-26 10:15:00,60.91,61.03,60.9,60.98,13197.0,60.3662,60.4852,60.3563,60.4356,13197.0
2020-10-26 10:20:00,60.98,61.0,60.84,61.0,6828.0,60.4356,60.4554,60.2969,60.4554,6828.0
2020-10-26 10:25:00,61.02,61.02,60.86,60.93,9711.0,60.4753,60.4753,60.3167,60.3861,9711.0
2020-10-26 10:30:00,60.92,60.99,60.83,60.94,8621.0,60.3762,60.4455,60.287,60.396,8621.0
2020-10-26 10:35:00,60.97,61.0,60.9,61.0,7340.0,60.4257,60.4554,60.3563,60.4554,7340.0
2020-10-26 10:40:00,61.01,61.12,60.96,61.0,7170.0,60.4653,60.5744,60.4158,60.4554,7170.0
2020-10-26 10:45:00,60.99,61.07,60.84,60.92,13812.0,60.4455,60.5248,60.2969,60.3762,13812.0
2020-10-26 10:50:00,60.86,60.91,60.79,60.88,4312.0,60.3167,60.3662,60.2473,60.3365,4312.0
2020-10-26 10:55:00,60.87,60.9,60.76,60.79,4348.0,60.3266,60.3563,60.2176,60.2473,4348.0
2020-10-26 11:00:00,60.71,60.75,60.65,60.73,7588.0,60.168,60.2077,60.1086,60.1878,7588.0
2020-10-26 11:05:00,60.69,60.72,60.58,60.72,8246.0,60.1482,60.1779,60.0392,60.1779,8246.0
2020-10-26 11:10:00,60.74,60.86,60.74,60.8,4282.0,60.1978,60.3167,60.1978,60.2572,4282.0
2020-10-26 11:15:00,60.82,60.83,60.66,60.71,36471.0,60.277,60.287,60.1185,60.168,36471.0
2020-10-26 11:20:00,60.7,60.89,60.66,60.87,117113.0,60.1581,60.3464,60.1185,60.3266,117113.0
2020-10-26 11:25:00,60.86,60.93,60.8,60.9,10056.0,60.3167,60.3861,60.2572,60.3563,10056.0
2020-10-26 11:30:00,60.94,61.05,60.89,60.99,6991.0,60.396,60.505,60.3464,60.4455,6991.0
2020-10-26 11:35:00,61.0,61.07,60.97,61.07,9079.0,60.4554,60.5248,60.4257,60.5248,9079.0
2020-10-26 11:40:00,61.06,61.11,60.97,61.07,4519.0,60.5149,60.5645,60.4257,60.5248,4519.0
2020-10-26 11:45:00,61.11,61.13,61.03,61.04,2575.0,60.5645,60.5843,60.4852,60.4951,2575.0
2020-10-26 11:50:00,61.01,61.24,60.99,61.16,28171.0,60.4653,60.6933,60.4455,60.614,28171.0
2020-10-26 11:55:00,61.18,61.29,61.17,61.2,4487.0,60.6338,60.7428,60.6239,60.6537,4487.0
2020-10-26 12:00:00,61.2,61.28,61.2,61.24,2865.0,60.6537,60.7329,60.6537,60.6933,2865.0
2020-10-26 12:05:00,61.23,61.23,61.02,61.03,3745.0,60.6834,60.6834,60.4753,60.4852,3745.0
2020-10-26 12:10:00,61.0,61.06,60.98,61.02,5907.0,60.4554,60.5149,60.4356,60.4753,5907.0
2020-10-26 12:15:00,61.03,61.16,61.0,61.12,1862.0,60.4852,60.614,60.4554,60.5744,1862.0
2020-10-26 12:20:00,61.12,61.12,61.0,61.0,5629.0,60.5744,60.5744,60.4554,60.4554,5629.0
2020-10-26 12:25:00,61.01,61.1,60.96,61.06,4393.0,60.4653,60.5545,60.4158,60.5149,4393.0
2020-10-26 12:30:00,61.08,61.11,60.92,60.94,6009.0,60.5347,60.5645,60.3762,60.396,6009.0
2020-10-26 12:35:00,60.96,61.0,60.85,60.91,3775.0,60.4158,60.4554,60.3068,60.3662,3775.0
2020-10-26 12:40:00,60.88,60.94,60.82,60.85,9851.0,60.3365,60.396,60.277,60.3068,9851.0
2020-10-26 12:45:00,60.84,60.84,60.73,60.8,1914.0,60.2969,60.2969,60.1878,60.2572,1914.0
2020-10-26 12:50:00,60.8,60.87,60.78,60.8,2236.0,60.2572,60.3266,60.2374,60.2572,2236.0
2020-10-26 12:55:00,60.79,61.18,60.79,61.18,10605.0,60.2473,60.6338,60.2473,60.6338,10605.0
2020-10-26 13:00:00,61.17,61.18,60.99,61.03,4192.0,60.6239,60.6338,60.4455,60.4852,4192.0
2020-10-26 13:05:00,61.03,61.05,60.95,61.03,12274.0,60.4852,60.505,60.4059,60.4852,12274.0
2020-10-26 13:10:00,61.08,61.17,61.06,61.12,3436.0,60.5347,60.6239,60.5149,60.5744,3436.0
2020-10-26 13:15:00,61.12,61.14,61.08,61.09,3885.0,60.5744,60.5942,60.5347,60.5446,3885.0
2020-10-26 13:20:00,61.05,61.07,60.87,60.96,9974.0,60.505,60.5248,60.3266,60.4158,9974.0
2020-10-26 13:25:00,60.95,60.95,60.81,60.81,6200.0,60.4059,60.4059,60.2671,60.2671,6200.0
2020-10-26 13:30:00,60.79,60.83,60.58,60.62,3000.0,60.2473,60.287,60.0392,60.0788,3000.0
2020-10-26 13:35:00,60.59,60.63,60.35,60.63,20083.0,60.0491,60.0887,59.8112,60.0887,20083.0
2020-10-26 13:40:00,60.59,60.68,60.56,60.56,3235.0,60.0491,60.1383,60.0194,60.0194,3235.0
2020-10-26 13:45:00,60.58,60.67,60.57,60.67,3501.0,60.0392,60.1284,60.0293,60.1284,3501.0
2020-10-26 13:50:00,60.72,60.73,60.69,60.73,3003.0,60.1779,60.1878,60.1482,60.1878,3003.0
2020-10-26 13:55:00,60.71,60.87,60.71,60.81,7190.0,60.168,60.3266,60.168,60.2671,7190.0
2020-10-26 14:00:00,60.81,60.93,60.8,60.87,14965.0,60.2671,60.3861,60.2572,60.3266,14965.0
2020-10-26 14:05:00,60.92,61.14,60.89,61.1,4155.0,60.3762,60.5942,60.3464,60.5545,4155.0
2020-10-26 14:10:00,61.09,61.09,60.95,61.01,3483.0,60.5446,60.5446,60.4059,60.4653,3483.0
2020-10-26 14:15:00,60.99,61.05,60.95,61.05,2888.0,60.4455,60.505,60.4059,60.505,2888.0
2020-10-26 14:20:00,61.04,61.14,60.98,61.09,29867.0,60.4951,60.5942,60.4356,60.5446,29867.0
2020-10-26 14:25:00,61.06,61.27,61.01,61.26,4404.0,60.5149,60.723,60.4653,60.7131,4404.0
2020-10-26 14:30:00,61.23,61.35,61.08,61.19,16921.0,60.6834,60.8023,60.5347,60.6437,16921.0
2020-10-26 14:35:00,61.19,61.19,61.1,61.1,5074.0,60.6437,60.6437,60.5545,60.5545,5074.0
2020-10-26 14:40:00,61.12,61.18,61.08,61.09,8015.0,60.5744,60.6338,60.5347,60.5446,8015.0
2020-10-26 14:45:00,61.06,61.1,60.93,61.03,8124.0,60.5149,60.5545,60.3861,60.4852,8124.0
2020-10-26 14:50:00,61.05,61.12,61.02,61.09,9548.0,60.505,60.5744,60.4753,60.5446,9548.0
2020-10-26 14:55:00,61.09,61.12,61.02,61.04,5899.0,60.5446,60.5744,60.4753,60.4951,5899.0
2020-10-26 15:00:00,61.04,61.11,60.93,60.94,3272.0,60.4951,60.5645,60.3861,60.396,3272.0
2020-10-26 15:05:00,60.95,60.96,60.84,60.89,2765.0,60.4059,60.4158,60.2969,60.3464,2765.0
2020-10-26 15:10:00,60.89,60.93,60.78,60.83,6681.0,60.3464,60.3861,60.2374,60.287,6681.0
2020-10-26 15:15:00,60.84,60.95,60.81,60.87,7854.0,60.2969,60.4059,60.2671,60.3266,7854.0
2020-10-26 15:20:00,60.89,60.99,60.88,60.91,5455.0,60.3464,60.4455,60.3365,60.3662,5455.0
2020-10-26 15:25:00,60.94,61.0,60.93,60.97,6616.0,60.396,60.4554,60.3861,60.4257,6616.0
2020-10-26 15:30:00,60.99,61.21,60.97,61.11,11570.0,60.4455,60.6636,60.4257,60.5645,11570.0
2020-10-26 15:35:00,61.14,61.2,61.07,61.11,7430.0,60.5942,60.6537,60.5248,60.5645,7430.0
2020-10-26 15:40:00,61.13,61.15,61.07,61.07,30504.0,60.5843,60.6041,60.5248,60.5248,30504.0
2020-10-26 15:45:00,61.07,61.09,60.89,60.9,10123.0,60.5248,60.5446,60.3464,60.3563,10123.0
2020-10-26 15:50:00,60.9,61.09,60.89,61.09,13271.0,60.3563,60.5446,60.3464,60.5446,13271.0
2020-10-26 15:55:00,61.08,61.25,61.07,61.2,56408.0,60.5347,60.7032,60.5248,60.6537,56408.0
2020-10-27 09:30:00,61.63,61.69,61.43,61.62,25889.0,61.0798,61.1393,60.8816,61.0699,25889.0
2020-10-27 09:35:00,61.56,61.98,61.48,61.78,5537.0,61.0104,61.4267,60.9312,61.2285,5537.0
2020-10-27 09:40:00,61.84,61.84,61.41,61.41,3751.0,61.2879,61.2879,60.8618,60.8618,3751.0
2020-10-27 09:45:00,61.43,61.43,61.24,61.25,2459.0,60.8816,60.8816,60.6933,60.7032,2459.0
2020-10-27 09:50:00,61.3,61.6,61.3,61.55,8971.0,60.7528,61.0501,60.7528,61.0005,8971.0
2020-10-27 09:55:00,61.61,61.69,61.54,61.65,3514.0,61.06,61.1393,60.9906,61.0996,3514.0
2020-10-27 10:00:00,61.65,61.65,61.4,61.51,2379.0,61.0996,61.0996,60.8519,60.9609,2379.0
2020-10-27 10:05:00,61.44,61.59,61.32,61.47,11661.0,60.8915,61.0402,60.7726,60.9212,11661.0
2020-10-27 10:10:00,61.57,61.79,61.56,61.71,3126.0,61.0204,61.2384,61.0104,61.1591,3126.0
2020-10-27 10:15:00,61.65,61.65,61.37,61.45,4841.0,61.0996,61.0996,60.8221,60.9014,4841.0
2020-10-27 10:20:00,61.38,61.47,61.21,61.33,1750.0,60.832,60.9212,60.6636,60.7825,1750.0
2020-10-27 10:25:00,61.21,61.38,61.19,61.25,5575.0,60.6636,60.832,60.6437,60.7032,5575.0
2020-10-27 10:30:00,61.29,61.29,61.2,61.28,1730.0,60.7428,60.7428,60.6537,60.7329,1730.0
2020-10-27 10:35:00,61.38,61.39,61.22,61.22,5042.0,60.832,60.842,60.6735,60.6735,5042.0
2020-10-27 10:40:00,61.2,61.2,61.09,61.17,2843.0,60.6537,60.6537,60.5446,60.6239,2843.0
2020-10-27 10:45:00,61.12,61.35,61.12,61.35,3379.0,60.5744,60.8023,60.5744,60.8023,3379.0
2020-10-27 10:50:00,61.34,61.4,61.21,61.28,3109.0,60.7924,60.8519,60.6636,60.7329,3109.0
2020-10-27 10:55:00,61.28,61.36,61.19,61.19,3874.0,60.7329,60.8122,60.6437,60.6437,3874.0
2020-10-27 11:00:00,61.2,61.29,61.18,61.29,4144.0,60.6537,60.7428,60.6338,60.7428,4144.0
2020-10-27 11:05:00,61.32,61.44,61.31,61.39,9769.0,60.7726,60.8915,60.7627,60.842,9769.0
2020-10-27 11:10:00,61.37,61.39,61.31,61.34,4628.0,60.8221,60.842,60.7627,60.7924,4628.0
2020-10-27 11:15:00,61.32,61.37,61.09,61.11,4686.0,60.7726,60.8221,60.5446,60.5645,4686.0
2020-10-27 11:20:00,61.1,61.16,61.09,61.16,2704.0,60.5545,60.614,60.5446,60.614,2704.0
2020-10-27 11:25:00,61.2,61.2,61.03,61.04,5893.0,60.6537,60.6537,60.4852,60.4951,5893.0
2020-10-27 11:30:00,61.04,61.05,60.94,61.04,5169.0,60.4951,60.505,60.396,60.4951,5169.0
2020-10-27 11:35:00,61.05,61.1,61.02,61.09,2603.0,60.505,60.5545,60.4753,60.5446,2603.0
2020-10-27 11:40:00,61.08,61.1,60.85,60.97,54575.0,60.5347,60.5545,60.3068,60.4257,54575.0
2020-10-27 11:45:00,60.98,61.2,60.98,61.1,5637.0,60.4356,60.6537,60.4356,60.5545,5637.0
2020-10-27 11:50:00,61.14,61.21,61.04,61.05,13364.0,60.5942,60.6636,60.4951,60.505,13364.0
2020-10-27 11:55:00,61.07,61.2,61.05,61.18,4314.0,60.5248,60.6537,60.505,60.6338,4314.0
2020-10-27 12:00:00,61.16,61.18,61.09,61.13,9539.0,60.614,60.6338,60.5446,60.5843,9539.0
2020-10-27 12:05:00,61.16,61.16,61.1,61.11,2500.0,60.614,60.614,60.5545,60.5645,2500.0
2020-10-27 12:10:00,61.14,61.18,61.09,61.16,4743.0,60.5942,60.6338,60.5446,60.614,4743.0
2020-10-27 12:15:00,61.18,61.21,61.13,61.19,10136.0,60.6338,60.6636,60.5843,60.6437,10136.0
2020-10-27 12:20:00,61.22,61.37,61.17,61.2,42153.0,60.6735,60.8221,60.6239,60.6537,42153.0
2020-10-27 12:25:00,61.21,61.21,61.14,61.19,2796.0,60.6636,60.6636,60.5942,60.6437,2796.0
2020-10-27 12:30:00,61.2,61.25,61.08,61.09,7099.0,60.6537,60.7032,60.5347,60.5446,7099.0
2020-10-27 12:35:00,61.11,61.19,61.09,61.13,5093.0,60.5645,60.6437,60.5446,60.5843,5093.0
2020-10-27 12:40:00,61.11,61.14,60.98,61.02,3103.0,60.5645,60.5942,60.4356,60.4753,3103.0
2020-10-27 12:45:00,60.99,61.02,60.88,60.88,11595.0,60.4455,60.4753,60.3365,60.3365,11595.0
2020-10-27 12:50:00,60.85,60.91,60.8,60.87,2817.0,60.3068,60.3662,60.2572,60.3266,2817.0
2020-10-27 12:55:00,60.92,60.92,60.77,60.82,9763.0,60.3762,60.3762,60.2275,60.277,9763.0
2020-10-27 13:00:00,60.83,60.88,60.79,60.87,8307.0,60.287,60.3365,60.2473,60.3266,8307.0
2020-10-27 13:05:00,60.88,61.04,60.88,61.01,4138.0,60.3365,60.4951,60.3365,60.4653,4138.0
2020-10-27 13:10:00,61.06,61.13,61.03,61.1,3146.0,60.5149,60.5843,60.4852,60.5545,3146.0
2020-10-27 13:15:00,61.12,61.16,60.92,60.95,12976.0,60.5744,60.614,60.3762,60.4059,12976.0
2020-10-27 13:20:00,60.97,61.01,60.94,61.01,3703.0,60.4257,60.4653,60.396,60.4653,3703.0
2020-10-27 13:25:00,61.01,61.16,60.98,61.11,6430.0,60.4653,60.614,60.4356,60.5645,6430.0
2020-10-27 13:30:00,61.09,61.17,61.09,61.15,5482.0,60.5446,60.6239,60.5446,60.6041,5482.0
2020-10-27 13:35:00,61.15,61.21,61.12,61.21,3579.0,60.6041,60.6636,60.5744,60.6636,3579.0
2020-10-27 13:40:00,61.21,61.22,61.16,61.22,3060.0,60.6636,60.6735,60.614,60.6735,3060.0
2020-10-27 13:45:00,61.2,61.22,61.11,61.19,4500.0,60.6537,60.6735,60.5645,60.6437,4500.0
2020-10-27 13:50:00,61.2,61.23,61.11,61.16,3781.0,60.6537,60.6834,60.5645,60.614,3781.0
2020-10-27 13:55:00,61.16,61.16,61.08,61.13,2630.0,60.614,60.614,60.5347,60.5843,2630.0
2020-10-27 14:00:00,61.13,61.14,60.93,60.99,14977.0,60.5843,60.5942,60.3861,60.4455,14977.0
2020-10-27 14:05:00,61.01,61.08,60.99,61.08,2470.0,60.4653,60.5347,60.4455,60.5347,2470.0
2020-10-27 14:10:00,61.07,61.09,61.02,61.04,6448.0,60.5248,60.5446,60.4753,60.4951,6448.0
2020-10-27 14:15:00,61.04,61.04,60.89,60.89,3643.0,60.4951,60.4951,60.3464,60.3464,3643.0
2020-10-27 14:20:00,60.89,60.96,60.88,60.92,8742.0,60.3464,60.4158,60.3365,60.3762,8742.0
2020-10-27 14:25:00,60.95,60.95,60.85,60.86,7797.0,60.4059,60.4059,60.3068,60.3167,7797.0
2020-10-27 14:30:00,60.86,60.86,60.81,60.85,4787.0,60.3167,60.3167,60.2671,60.3068,4787.0
2020-10-27 14:35:00,60.86,60.87,60.77,60.78,3588.0,60.3167,60.3266,60.2275,60.2374,3588.0
2020-10-27 14:40:00,60.77,60.82,60.68,60.69,11394.0,60.2275,60.277,60.1383,60.1482,11394.0
2020-10-27 14:45:00,60.66,60.69,60.58,60.65,5279.0,60.1185,60.1482,60.0392,60.1086,5279.0
2020-10-27 14:50:00,60.65,60.65,60.55,60.63,4855.0,60.1086,60.1086,60.0095,60.0887,4855.0
2020-10-27 14:55:00,60.6,60.62,60.55,60.57,7342.0,60.059,60.0788,60.0095,60.0293,7342.0
2020-10-27 15:00:00,60.57,60.62,60.46,60.49,7946.0,60.0293,60.0788,59.9203,59.95,7946.0
2020-10-27 15:05:00,60.51,60.53,60.31,60.36,7073.0,59.9698,59.9896,59.7716,59.8212,7073.0
2020-10-27 15:10:00,60.36,60.47,60.35,60.44,6900.0,59.8212,59.9302,59.8112,59.9004,6900.0
2020-10-27 15:15:00,60.42,60.54,60.4,60.46,9561.0,59.8806,59.9995,59.8608,59.9203,9561.0
2020-10-27 15:20:00,60.47,60.57,60.46,60.52,9063.0,59.9302,60.0293,59.9203,59.9797,9063.0
2020-10-27 15:25:00,60.55,60.66,60.51,60.65,7579.0,60.0095,60.1185,59.9698,60.1086,7579.0
2020-10-27 15:30:00,60.63,60.73,60.54,60.72,16059.0,60.0887,60.1878,59.9995,60.1779,16059.0
2020-10-27 15:35:00,60.72,60.85,60.72,60.79,13436.0,60.1779,60.3068,60.1779,60.2473,13436.0
2020-10-27 15:40:00,60.77,60.85,60.77,60.81,10428.0,60.2275,60.3068,60.2275,60.2671,10428.0
2020-10-27 15:45:00,60.82,60.84,60.7,60.73,16525.0,60.277,60.2969,60.1581,60.1878,16525.0
2020-10-27 15:50:00,60.71,60.81,60.56,60.8,38134.0,60.168,60.2671,60.0194,60.2572,38134.0
2020-10-27 15:55:00,60.82,60.85,60.75,60.78,73371.0,60.277,60.3068,60.2077,60.2374,73371.0
2020-10-28 09:30:00,59.31,59.66,58.93,59.35,76884.0,58.7805,59.1274,58.4039,58.8202,76884.0
2020-10-28 09:35:00,59.65,59.93,59.56,59.89,13928.0,59.1175,59.395,59.0283,59.3553,13928.0
2020-10-28 09:40:00,59.98,60.31,59.88,60.19,23551.0,59.4445,59.7716,59.3454,59.6527,23551.0
2020-10-28 09:45:00,60.18,60.21,59.91,59.98,10532.0,59.6428,59.6725,59.3752,59.4445,10532.0
2020-10-28 09:50:00,59.95,60.24,59.75,59.93,14443.0,59.4148,59.7022,59.2166,59.395,14443.0
2020-10-28 09:55:00,60.07,60.16,59.84,60.01,12710.0,59.5337,59.6229,59.3058,59.4743,12710.0
2020-10-28 10:00:00,59.95,60.1,59.85,59.92,18188.0,59.4148,59.5635,59.3157,59.3851,18188.0
2020-10-28 10:05:00,59.9,60.24,59.9,60.22,11821.0,59.3653,59.7022,59.3653,59.6824,11821.0
2020-10-28 10:10:00,60.27,60.52,60.27,60.43,25488.0,59.732,59.9797,59.732,59.8905,25488.0
2020-10-28 10:15:00,60.37,60.61,60.09,60.09,17187.0,59.8311,60.0689,59.5536,59.5536,17187.0
2020-10-28 10:20:00,60.08,60.19,60.04,60.06,11618.0,59.5437,59.6527,59.504,59.5238,11618.0
2020-10-28 10:25:00,60.11,60.11,59.77,59.81,9227.0,59.5734,59.5734,59.2364,59.2761,9227.0
2020-10-28 10:30:00,59.88,60.07,59.86,60.03,4868.0,59.3454,59.5337,59.3256,59.4941,4868.0
2020-10-28 10:35:00,60.03,60.18,59.94,59.99,4442.0,59.4941,59.6428,59.4049,59.4545,4442.0
2020-10-28 10:40:00,59.98,60.09,59.94,59.98,7416.0,59.4445,59.5536,59.4049,59.4445,7416.0
2020-10-28 10:45:00,59.99,60.11,59.78,59.78,13037.0,59.4545,59.5734,59.2463,59.2463,13037.0
2020-10-28 10:50:00,59.77,59.92,59.66,59.92,7780.0,59.2364,59.3851,59.1274,59.3851,7780.0
2020-10-28 10:55:00,59.89,60.12,59.88,60.09,20039.0,59.3553,59.5833,59.3454,59.5536,20039.0
2020-10-28 11:00:00,60.12,60.24,59.88,59.88,30330.0,59.5833,59.7022,59.3454,59.3454,30330.0
2020-10-28 11:05:00,59.93,60.17,59.93,60.17,9613.0,59.395,59.6328,59.395,59.6328,9613.0
2020-10-28 11:10:00,60.15,60.31,60.12,60.31,4210.0,59.613,59.7716,59.5833,59.7716,4210.0
2020-10-28 11:15:00,60.3,60.34,60.21,60.22,4039.0,59.7617,59.8013,59.6725,59.6824,4039.0
2020-10-28 11:20:00,60.28,60.28,60.08,60.14,4366.0,59.7419,59.7419,59.5437,59.6031,4366.0
2020-10-28 11:25:00,60.14,60.14,60.0,60.13,4114.0,59.6031,59.6031,59.4644,59.5932,4114.0
2020-10-28 11:30:00,60.09,60.09,59.99,60.08,4683.0,59.5536,59.5536,59.4545,59.5437,4683.0
2020-10-28 11:35:00,60.1,60.22,60.08,60.17,3256.0,59.5635,59.6824,59.5437,59.6328,3256.0
2020-10-28 11:40:00,60.16,60.41,60.15,60.36,6200.0,59.6229,59.8707,59.613,59.8212,6200.0
2020-10-28 11:45:00,60.34,60.55,60.3,60.46,62757.0,59.8013,60.0095,59.7617,59.9203,62757.0
2020-10-28 11:50:00,60.41,60.59,60.38,60.57,5446.0,59.8707,60.0491,59.841,60.0293,5446.0
2020-10-28 11:55:00,60.56,60.56,60.37,60.39,4843.0,60.0194,60.0194,59.8311,59.8509,4843.0
2020-10-28 12:00:00,60.41,60.58,60.4,60.55,8823.0,59.8707,60.0392,59.8608,60.0095,8823.0
2020-10-28 12:05:00,60.55,60.7,60.54,60.58,7521.0,60.0095,60.1581,59.9995,60.0392,7521.0
2020-10-28 12:10:00,60.6,60.69,60.56,60.59,4704.0,60.059,60.1482,60.0194,60.0491,4704.0
2020-10-28 12:15:00,60.59,60.7,60.53,60.7,9882.0,60.0491,60.1581,59.9896,60.1581,9882.0
2020-10-28 12:20:00,60.72,60.72,60.48,60.48,2839.0,60.1779,60.1779,59.9401,59.9401,2839.0
2020-10-28 12:25:00,60.51,60.59,60.33,60.36,14047.0,59.9698,60.0491,59.7914,59.8212,14047.0
2020-10-28 12:30:00,60.36,60.53,60.34,60.48,12188.0,59.8212,59.9896,59.8013,59.9401,12188.0
2020-10-28 12:35:00,60.5,60.51,60.33,60.34,7330.0,59.9599,59.9698,59.7914,59.8013,7330.0
2020-10-28 12:40:00,60.28,60.4,60.25,60.4,12131.0,59.7419,59.8608,59.7121,59.8608,12131.0
2020-10-28 12:45:00,60.4,60.4,60.3,60.35,16979.0,59.8608,59.8608,59.7617,59.8112,16979.0
2020-10-28 12:50:00,60.36,60.49,60.27,60.37,15499.0,59.8212,59.95,59.732,59.8311,15499.0
2020-10-28 12:55:00,60.37,60.43,60.31,60.37,6958.0,59.8311,59.8905,59.7716,59.8311,6958.0
2020-10-28 13:00:00,60.38,60.47,60.32,60.37,6129.0,59.841,59.9302,59.7815,59.8311,6129.0
2020-10-28 13:05:00,60.37,60.38,60.24,60.24,25835.0,59.8311,59.841,59.7022,59.7022,25835.0
2020-10-28 13:10:00,60.2,60.33,60.18,60.26,12869.0,59.6626,59.7914,59.6428,59.722,12869.0
2020-10-28 13:15:00,60.25,60.31,60.1,60.24,17227.0,59.7121,59.7716,59.5635,59.7022,17227.0
2020-10-28 13:20:00,60.27,60.27,60.08,60.23,63969.0,59.732,59.732,59.5437,59.6923,63969.0
2020-10-28 13:25:00,60.25,60.31,60.03,60.31,8696.0,59.7121,59.7716,59.4941,59.7716,8696.0
2020-10-28 13:30:00,60.33,60.36,60.24,60.35,5315.0,59.7914,59.8212,59.7022,59.8112,5315.0
2020-10-28 13:35:00,60.41,60.44,60.32,60.32,3232.0,59.8707,59.9004,59.7815,59.7815,3232.0
2020-10-28 13:40:00,60.33,60.36,60.22,60.36,5405.0,59.7914,59.8212,59.6824,59.8212,5405.0
2020-10-28 13:45:00,60.37,60.37,60.26,60.37,5866.0,59.8311,59.8311,59.722,59.8311,5866.0
2020-10-28 13:50:00,60.37,60.47,60.3,60.37,7007.0,59.8311,59.9302,59.7617,59.8311,7007.0
2020-10-28 13:55:00,60.36,60.4,60.18,60.35,9289.0,59.8212,59.8608,59.6428,59.8112,9289.0
2020-10-28 14:00:00,60.34,60.35,60.23,60.31,5943.0,59.8013,59.8112,59.6923,59.7716,5943.0
2020-10-28 14:05:00,60.33,60.48,60.32,60.39,6970.0,59.7914,59.9401,59.7815,59.8509,6970.0
2020-10-28 14:10:00,60.43,60.55,60.42,60.53,9471.0,59.8905,60.0095,59.8806,59.9896,9471.0
2020-10-28 14:15:00,60.53,60.65,60.48,60.63,6766.0,59.9896,60.1086,59.9401,60.0887,6766.0
2020-10-28 14:20:00,60.6,60.76,60.5,60.74,26184.0,60.059,60.2176,59.9599,60.1978,26184.0
2020-10-28 14:25:00,60.71,60.84,60.63,60.76,12059.0,60.168,60.2969,60.0887,60.2176,12059.0
2020-10-28 14:30:00,60.79,61.01,60.79,60.98,22311.0,60.2473,60.4653,60.2473,60.4356,22311.0
2020-10-28 14:35:00,60.98,60.99,60.68,60.7,13586.0,60.4356,60.4455,60.1383,60.1581,13586.0
2020-10-28 14:40:00,60.68,60.75,60.66,60.72,4667.0,60.1383,60.2077,60.1185,60.1779,4667.0
2020-10-28 14:45:00,60.69,60.75,60.56,60.61,12288.0,60.1482,60.2077,60.0194,60.0689,12288.0
2020-10-28 14:50:00,60.61,60.61,60.34,60.34,4746.0,60.0689,60.0689,59.8013,59.8013,4746.0
2020-10-28 14:55:00,60.37,60.63,60.37,60.59,8621.0,59.8311,60.0887,59.8311,60.0491,8621.0
2020-10-28 15:00:00,60.57,60.61,60.51,60.51,7767.0,60.0293,60.0689,59.9698,59.9698,7767.0
2020-10-28 15:05:00,60.51,60.67,60.51,60.61,10598.0,59.9698,60.1284,59.9698,60.0689,10598.0
2020-10-28 15:10:00,60.63,60.69,60.53,60.65,10260.0,60.0887,60.1482,59.9896,60.1086,10260.0
2020-10-28 15:15:00,60.65,60.67,60.61,60.65,22383.0,60.1086,60.1284,60.0689,60.1086,22383.0
2020-10-28 15:20:00,60.64,60.97,60.59,60.95,16821.0,60.0987,60.4257,60.0491,60.4059,16821.0
2020-10-28 15:25:00,60.92,61.11,60.9,61.09,14570.0,60.3762,60.5645,60.3563,60.5446,14570.0
2020-10-28 15:30:00,61.09,61.27,61.08,61.27,24351.0,60.5446,60.723,60.5347,60.723,24351.0
2020-10-28 15:35:00,61.24,61.31,61.03,61.05,32137.0,60.6933,60.7627,60.4852,60.505,32137.0
2020-10-28 15:40:00,61.05,61.24,61.0,61.17,36311.0,60.505,60.6933,60.4554,60.6239,36311.0
2020-10-28 15:45:00,61.16,61.31,61.12,61.24,60882.0,60.614,60.7627,60.5744,60.6933,60882.0
2020-10-28 15:50:00,61.22,61.25,60.97,60.97,76017.0,60.6735,60.7032,60.4257,60.4257,76017.0
2020-10-28 15:55:00,60.97,61.07,60.79,60.86,168392.0,60.4257,60.5248,60.2473,60.3167,168392.0
2020-10-29 09:30:00,59.87,62.43,59.6,62.33,41243.0,59.3355,61.8727,59.0679,61.7736,41243.0
2020-10-29 09:35:00,62.22,62.23,61.15,61.76,15571.0,61.6645,61.6745,60.6041,61.2087,15571.0
2020-10-29 09:40:00,61.68,62.14,61.37,61.79,18282.0,61.1294,61.5853,60.8221,61.2384,18282.0
2020-10-29 09:45:00,61.79,62.52,61.77,62.51,13288.0,61.2384,61.9619,61.2186,61.952,13288.0
2020-10-29 09:50:00,62.51,62.71,62.2,62.71,32627.0,61.952,62.1502,61.6447,62.1502,32627.0
2020-10-29 09:55:00,62.83,62.83,62.42,62.57,26693.0,62.2691,62.2691,61.8628,62.0114,26693.0
2020-10-29 10:00:00,62.73,62.93,62.55,62.75,29377.0,62.17,62.3682,61.9916,62.1898,29377.0
2020-10-29 10:05:00,62.72,62.72,62.35,62.41,21530.0,62.1601,62.1601,61.7934,61.8529,21530.0
2020-10-29 10:10:00,62.43,62.58,62.33,62.4,12755.0,61.8727,62.0213,61.7736,61.8429,12755.0
2020-10-29 10:15:00,62.39,62.56,62.03,62.47,13460.0,61.833,62.0015,61.4762,61.9123,13460.0
2020-10-29 10:20:00,62.39,62.5,62.29,62.37,6423.0,61.833,61.942,61.7339,61.8132,6423.0
2020-10-29 10:25:00,62.29,62.44,62.13,62.34,24552.0,61.7339,61.8826,61.5754,61.7835,24552.0
2020-10-29 10:30:00,62.31,62.36,62.16,62.32,7653.0,61.7537,61.8033,61.6051,61.7637,7653.0
2020-10-29 10:35:00,62.35,62.43,62.27,62.43,13100.0,61.7934,61.8727,61.7141,61.8727,13100.0
2020-10-29 10:40:00,62.42,62.5,62.27,62.44,6467.0,61.8628,61.942,61.7141,61.8826,6467.0
2020-10-29 10:45:00,62.43,62.77,62.37,62.77,11336.0,61.8727,62.2096,61.8132,62.2096,11336.0
2020-10-29 10:50:00,62.78,63.07,62.76,63.05,13256.0,62.2195,62.507,62.1997,62.4871,13256.0
2020-10-29 10:55:00,63.02,63.06,62.53,62.66,18167.0,62.4574,62.497,61.9718,62.1006,18167.0
2020-10-29 11:00:00,62.66,62.72,62.24,62.26,16925.0,62.1006,62.1601,61.6844,61.7042,16925.0
2020-10-29 11:05:00,62.26,62.75,62.25,62.75,11519.0,61.7042,62.1898,61.6943,62.1898,11519.0
2020-10-29 11:10:00,62.75,62.82,62.67,62.82,15323.0,62.1898,62.2592,62.1105,62.2592,15323.0
2020-10-29 11:15:00,62.86,63.06,62.78,62.92,10890.0,62.2988,62.497,62.2195,62.3583,10890.0
2020-10-29 11:20:00,62.89,63.14,62.88,63.08,8107.0,62.3286,62.5763,62.3187,62.5169,8107.0
2020-10-29 11:25:00,63.12,63.3,63.08,63.19,19953.0,62.5565,62.7349,62.5169,62.6259,19953.0
2020-10-29 11:30:00,63.3,63.3,63.07,63.19,19929.0,62.7349,62.7349,62.507,62.6259,19929.0
2020-10-29 11:35:00,63.19,63.4,63.1,63.39,7945.0,62.6259,62.834,62.5367,62.8241,7945.0
2020-10-29 11:40:00,63.37,63.38,63.19,63.23,6128.0,62.8043,62.8142,62.6259,62.6655,6128.0
2020-10-29 11:45:00,63.2,63.41,63.2,63.37,7707.0,62.6358,62.8439,62.6358,62.8043,7707.0
2020-10-29 11:50:00,63.36,63.49,63.32,63.49,7643.0,62.7944,62.9232,62.7547,62.9232,7643.0
2020-10-29 11:55:00,63.49,63.54,63.23,63.48,15800.0,62.9232,62.9728,62.6655,62.9133,15800.0
2020-10-29 12:00:00,63.49,63.49,63.27,63.28,40911.0,62.9232,62.9232,62.7052,62.7151,40911.0
2020-10-29 12:05:00,63.31,63.44,63.28,63.4,6597.0,62.7448,62.8737,62.7151,62.834,6597.0
2020-10-29 12:10:00,63.35,63.48,63.32,63.43,6633.0,62.7845,62.9133,62.7547,62.8637,6633.0
2020-10-29 12:15:00,63.42,63.52,63.26,63.32,17664.0,62.8538,62.9529,62.6953,62.7547,17664.0
2020-10-29 12:20:00,63.26,63.4,63.25,63.36,6086.0,62.6953,62.834,62.6854,62.7944,6086.0
2020-10-29 12:25:00,63.33,63.46,63.32,63.32,23919.0,62.7646,62.8935,62.7547,62.7547,23919.0
2020-10-29 12:30:00,63.29,63.53,63.29,63.53,5719.0,62.725,62.9629,62.725,62.9629,5719.0
2020-10-29 12:35:00,63.54,63.88,63.54,63.73,13222.0,62.9728,63.3097,62.9728,63.1611,13222.0
2020-10-29 12:40:00,63.76,63.8,63.62,63.79,7245.0,63.1908,63.2304,63.052,63.2205,7245.0
2020-10-29 12:45:00,63.81,63.86,63.51,63.55,3928.0,63.2404,63.2899,62.943,62.9827,3928.0
2020-10-29 12:50:00,63.6,63.76,63.58,63.74,6924.0,63.0322,63.1908,63.0124,63.171,6924.0
2020-10-29 12:55:00,63.71,63.73,63.55,63.63,12327.0,63.1412,63.1611,62.9827,63.062,12327.0
2020-10-29 13:00:00,63.65,63.74,63.63,63.68,6543.0,63.0818,63.171,63.062,63.1115,6543.0
2020-10-29 13:05:00,63.68,63.68,63.43,63.43,7853.0,63.1115,63.1115,62.8637,62.8637,7853.0
2020-10-29 13:10:00,63.44,63.68,63.37,63.65,10974.0,62.8737,63.1115,62.8043,63.0818,10974.0
2020-10-29 13:15:00,63.65,63.72,63.59,63.63,8782.0,63.0818,63.1512,63.0223,63.062,8782.0
2020-10-29 13:20:00,63.63,63.81,63.62,63.76,9776.0,63.062,63.2404,63.052,63.1908,9776.0
2020-10-29 13:25:00,63.77,63.84,63.74,63.84,3162.0,63.2007,63.2701,63.171,63.2701,3162.0
2020-10-29 13:30:00,63.82,63.87,63.7,63.7,7658.0,63.2503,63.2998,63.1313,63.1313,7658.0
2020-10-29 13:35:00,63.74,63.77,63.58,63.64,30892.0,63.171,63.2007,63.0124,63.0719,30892.0
2020-10-29 13:40:00,63.64,63.71,63.54,63.7,31556.0,63.0719,63.1412,62.9728,63.1313,31556.0
2020-10-29 13:45:00,63.64,63.69,63.55,63.6,8507.0,63.0719,63.1214,62.9827,63.0322,8507.0
2020-10-29 13:50:00,63.58,63.77,63.57,63.68,8315.0,63.0124,63.2007,63.0025,63.1115,8315.0
2020-10-29 13:55:00,63.74,63.75,63.44,63.53,12592.0,63.171,63.1809,62.8737,62.9629,12592.0
2020-10-29 14:00:00,63.54,63.79,63.53,63.69,5733.0,62.9728,63.2205,62.9629,63.1214,5733.0
2020-10-29 14:05:00,63.74,64.06,63.74,63.95,11598.0,63.171,63.4881,63.171,63.3791,11598.0
2020-10-29 14:10:00,64.0,64.11,63.91,64.07,4517.0,63.4287,63.5377,63.3395,63.498,4517.0
2020-10-29 14:15:00,64.06,64.19,64.04,64.15,6206.0,63.4881,63.617,63.4683,63.5773,6206.0
2020-10-29 14:20:00,64.17,64.25,64.1,64.15,6990.0,63.5971,63.6764,63.5278,63.5773,6990.0
2020-10-29 14:25:00,64.19,64.24,64.04,64.14,8975.0,63.617,63.6665,63.4683,63.5674,8975.0
2020-10-29 14:30:00,64.1,64.1,64.03,64.09,3442.0,63.5278,63.5278,63.4584,63.5179,3442.0
2020-10-29 14:35:00,64.05,64.05,63.6,63.67,57506.0,63.4782,63.4782,63.0322,63.1016,57506.0
2020-10-29 14:40:00,63.66,63.77,63.59,63.59,11761.0,63.0917,63.2007,63.0223,63.0223,11761.0
2020-10-29 14:45:00,63.61,63.68,63.5,63.6,18138.0,63.0421,63.1115,62.9331,63.0322,18138.0
2020-10-29 14:50:00,63.58,63.69,63.57,63.57,5495.0,63.0124,63.1214,63.0025,63.0025,5495.0
2020-10-29 14:55:00,63.56,63.67,63.55,63.65,9321.0,62.9926,63.1016,62.9827,63.0818,9321.0
2020-10-29 15:00:00,63.6,63.63,63.53,63.56,6034.0,63.0322,63.062,62.9629,62.9926,6034.0
2020-10-29 15:05:00,63.58,63.65,63.33,63.35,12300.0,63.0124,63.0818,62.7646,62.7845,12300.0
2020-10-29 15:10:00,63.34,63.4,63.21,63.24,15101.0,62.7745,62.834,62.6457,62.6754,15101.0
2020-10-29 15:15:00,63.25,63.25,62.93,63.13,25067.0,62.6854,62.6854,62.3682,62.5664,25067.0
2020-10-29 15:20:00,63.13,63.19,62.99,63.05,25027.0,62.5664,62.6259,62.4277,62.4871,25027.0
2020-10-29 15:25:00,63.04,63.07,62.81,62.85,21718.0,62.4772,62.507,62.2493,62.2889,21718.0
2020-10-29 15:30:00,62.85,62.91,62.76,62.8,17108.0,62.2889,62.3484,62.1997,62.2394,17108.0
2020-10-29 15:35:00,62.8,62.83,62.68,62.75,25751.0,62.2394,62.2691,62.1204,62.1898,25751.0
2020-10-29 15:40:00,62.76,62.89,62.72,62.83,19837.0,62.1997,62.3286,62.1601,62.2691,19837.0
2020-10-29 15:45:00,62.8,63.07,62.8,62.96,21668.0,62.2394,62.507,62.2394,62.3979,21668.0
2020-10-29 15:50:00,62.99,63.01,62.76,62.77,39872.0,62.4277,62.4475,62.1997,62.2096,39872.0
2020-10-29 15:55:00,62.77,62.85,62.66,62.67,102384.0,62.2096,62.2889,62.1006,62.1105,102384.0
2020-10-30 09:30:00,61.9,62.65,61.86,62.22,32366.0,61.3474,62.0907,61.3078,61.6645,32366.0
2020-10-30 09:35:00,62.17,62.34,62.01,62.33,11445.0,61.615,61.7835,61.4564,61.7736,11445.0
2020-10-30 09:40:00,62.26,62.47,62.14,62.27,4320.0,61.7042,61.9123,61.5853,61.7141,4320.0
2020-10-30 09:45:00,62.21,62.74,62.21,62.52,8850.0,61.6546,62.1799,61.6546,61.9619,8850.0
2020-10-30 09:50:00,62.59,62.75,62.53,62.59,4471.0,62.0312,62.1898,61.9718,62.0312,4471.0
2020-10-30 09:55:00,62.55,62.96,62.55,62.84,5089.0,61.9916,62.3979,61.9916,62.279,5089.0
2020-10-30 10:00:00,62.86,63.2,62.72,63.19,19625.0,62.2988,62.6358,62.1601,62.6259,19625.0
2020-10-30 10:05:00,63.19,63.37,63.18,63.33,10045.0,62.6259,62.8043,62.616,62.7646,10045.0
2020-10-30 10:10:00,63.15,63.34,63.15,63.27,20328.0,62.5862,62.7745,62.5862,62.7052,20328.0
2020-10-30 10:15:00,63.24,63.37,62.87,62.96,22097.0,62.6754,62.8043,62.3087,62.3979,22097.0
2020-10-30 10:20:00,62.86,62.86,62.45,62.55,14083.0,62.2988,62.2988,61.8925,61.9916,14083.0
2020-10-30 10:25:00,62.5,62.6,62.27,62.29,18348.0,61.942,62.0412,61.7141,61.7339,18348.0
2020-10-30 10:30:00,62.23,62.47,62.19,62.37,25719.0,61.6745,61.9123,61.6348,61.8132,25719.0
2020-10-30 10:35:00,62.37,62.41,62.07,62.07,18985.0,61.8132,61.8529,61.5159,61.5159,18985.0
2020-10-30 10:40:00,61.99,61.99,61.22,61.34,31013.0,61.4366,61.4366,60.6735,60.7924,31013.0
2020-10-30 10:45:00,61.34,61.34,61.02,61.22,11125.0,60.7924,60.7924,60.4753,60.6735,11125.0
2020-10-30 10:50:00,61.22,61.37,61.17,61.19,5146.0,60.6735,60.8221,60.6239,60.6437,5146.0
2020-10-30 10:55:00,61.25,61.37,60.94,61.01,10324.0,60.7032,60.8221,60.396,60.4653,10324.0
2020-10-30 11:00:00,61.01,61.58,61.01,61.58,24210.0,60.4653,61.0303,60.4653,61.0303,24210.0
2020-10-30 11:05:00,61.53,61.62,61.33,61.33,13289.0,60.9807,61.0699,60.7825,60.7825,13289.0
2020-10-30 11:10:00,61.28,61.55,61.28,61.55,4484.0,60.7329,61.0005,60.7329,61.0005,4484.0
2020-10-30 11:15:00,61.49,61.5,61.35,61.35,6043.0,60.9411,60.951,60.8023,60.8023,6043.0
2020-10-30 11:20:00,61.38,61.5,61.22,61.46,6890.0,60.832,60.951,60.6735,60.9113,6890.0
2020-10-30 11:25:00,61.51,61.52,61.32,61.33,4314.0,60.9609,60.9708,60.7726,60.7825,4314.0
2020-10-30 11:30:00,61.24,61.38,61.21,61.26,4573.0,60.6933,60.832,60.6636,60.7131,4573.0
2020-10-30 11:35:00,61.33,61.55,61.33,61.55,7053.0,60.7825,61.0005,60.7825,61.0005,7053.0
2020-10-30 11:40:00,61.49,61.51,61.41,61.41,2733.0,60.9411,60.9609,60.8618,60.8618,2733.0
2020-10-30 11:45:00,61.37,61.37,61.17,61.28,4875.0,60.8221,60.8221,60.6239,60.7329,4875.0
2020-10-30 11:50:00,61.23,61.31,61.1,61.3,6292.0,60.6834,60.7627,60.5545,60.7528,6292.0
2020-10-30 11:55:00,61.34,61.48,61.31,61.44,3776.0,60.7924,60.9312,60.7627,60.8915,3776.0
2020-10-30 12:00:00,61.42,61.74,61.39,61.74,3458.0,60.8717,61.1888,60.842,61.1888,3458.0
2020-10-30 12:05:00,61.76,61.81,61.65,61.69,2996.0,61.2087,61.2582,61.0996,61.1393,2996.0
2020-10-30 12:10:00,61.69,61.75,61.62,61.72,3654.0,61.1393,61.1987,61.0699,61.169,3654.0
2020-10-30 12:15:00,61.7,61.93,61.7,61.84,4626.0,61.1492,61.3771,61.1492,61.2879,4626.0
2020-10-30 12:20:00,61.9,61.98,61.84,61.93,4116.0,61.3474,61.4267,61.2879,61.3771,4116.0
2020-10-30 12:25:00,61.96,62.09,61.93,61.99,6004.0,61.4069,61.5357,61.3771,61.4366,6004.0
2020-10-30 12:30:00,62.0,62.08,61.96,62.08,4718.0,61.4465,61.5258,61.4069,61.5258,4718.0
2020-10-30 12:35:00,62.03,62.03,61.88,62.01,2675.0,61.4762,61.4762,61.3276,61.4564,2675.0
2020-10-30 12:40:00,61.98,62.02,61.81,61.85,2916.0,61.4267,61.4663,61.2582,61.2979,2916.0
2020-10-30 12:45:00,61.83,62.1,61.83,62.1,3950.0,61.278,61.5456,61.278,61.5456,3950.0
2020-10-30 12:50:00,62.06,62.08,61.98,61.98,4937.0,61.506,61.5258,61.4267,61.4267,4937.0
2020-10-30 12:55:00,61.95,61.95,61.84,61.87,3693.0,61.397,61.397,61.2879,61.3177,3693.0
2020-10-30 13:00:00,61.87,61.92,61.76,61.83,6622.0,61.3177,61.3672,61.2087,61.278,6622.0
2020-10-30 13:05:00,61.83,61.87,61.75,61.76,3323.0,61.278,61.3177,61.1987,61.2087,3323.0
2020-10-30 13:10:00,61.73,61.77,61.65,61.75,9465.0,61.1789,61.2186,61.0996,61.1987,9465.0
2020-10-30 13:15:00,61.74,61.87,61.67,61.85,4140.0,61.1888,61.3177,61.1195,61.2979,4140.0
2020-10-30 13:20:00,61.85,61.85,61.74,61.76,3521.0,61.2979,61.2979,61.1888,61.2087,3521.0
2020-10-30 13:25:00,61.73,61.89,61.67,61.77,10156.0,61.1789,61.3375,61.1195,61.2186,10156.0
2020-10-30 13:30:00,61.78,61.82,61.71,61.71,3162.0,61.2285,61.2681,61.1591,61.1591,3162.0
2020-10-30 13:35:00,61.7,61.75,61.57,61.75,6394.0,61.1492,61.1987,61.0204,61.1987,6394.0
2020-10-30 13:40:00,61.73,61.82,61.72,61.82,6883.0,61.1789,61.2681,61.169,61.2681,6883.0
2020-10-30 13:45:00,61.81,61.86,61.69,61.79,3705.0,61.2582,61.3078,61.1393,61.2384,3705.0
2020-10-30 13:50:00,61.83,61.85,61.69,61.73,4506.0,61.278,61.2979,61.1393,61.1789,4506.0
2020-10-30 13:55:00,61.7,61.72,61.6,61.66,3441.0,61.1492,61.169,61.0501,61.1095,3441.0
2020-10-30 14:00:00,61.69,61.8,61.63,61.8,5886.0,61.1393,61.2483,61.0798,61.2483,5886.0
2020-10-30 14:05:00,61.78,62.21,61.78,62.21,7385.0,61.2285,61.6546,61.2285,61.6546,7385.0
2020-10-30 14:10:00,62.26,62.35,62.22,62.33,12391.0,61.7042,61.7934,61.6645,61.7736,12391.0
2020-10-30 14:15:00,62.32,62.38,62.23,62.3,6574.0,61.7637,61.8231,61.6745,61.7438,6574.0
2020-10-30 14:20:00,62.29,62.31,62.04,62.04,5437.0,61.7339,61.7537,61.4862,61.4862,5437.0
2020-10-30 14:25:00,61.92,61.94,61.66,61.67,4173.0,61.3672,61.387,61.1095,61.1195,4173.0
2020-10-30 14:30:00,61.63,61.63,61.46,61.5,7259.0,61.0798,61.0798,60.9113,60.951,7259.0
2020-10-30 14:35:00,61.54,61.78,61.49,61.78,5550.0,60.9906,61.2285,60.9411,61.2285,5550.0
2020-10-30 14:40:00,61.73,61.73,61.6,61.68,6468.0,61.1789,61.1789,61.0501,61.1294,6468.0
2020-10-30 14:45:00,61.68,61.78,61.55,61.78,8557.0,61.1294,61.2285,61.0005,61.2285,8557.0
2020-10-30 14:50:00,61.76,61.81,61.67,61.69,4994.0,61.2087,61.2582,61.1195,61.1393,4994.0
2020-10-30 14:55:00,61.68,61.92,61.67,61.89,4921.0,61.1294,61.3672,61.1195,61.3375,4921.0
2020-10-30 15:00:00,61.88,61.88,61.68,61.74,6759.0,61.3276,61.3276,61.1294,61.1888,6759.0
2020-10-30 15:05:00,61.73,61.9,61.73,61.9,6842.0,61.1789,61.3474,61.1789,61.3474,6842.0
2020-10-30 15:10:00,61.88,62.08,61.87,62.01,8481.0,61.3276,61.5258,61.3177,61.4564,8481.0
2020-10-30 15:15:00,62.01,62.03,61.82,61.88,6598.0,61.4564,61.4762,61.2681,61.3276,6598.0
2020-10-30 15:20:00,61.89,61.96,61.77,61.83,5915.0,61.3375,61.4069,61.2186,61.278,5915.0
2020-10-30 15:25:00,61.87,61.89,61.7,61.71,8405.0,61.3177,61.3375,61.1492,61.1591,8405.0
2020-10-30 15:30:00,61.71,61.86,61.66,61.8,17998.0,61.1591,61.3078,61.1095,61.2483,17998.0
2020-10-30 15:35:00,61.77,61.85,61.67,61.85,8953.0,61.2186,61.2979,61.1195,61.2979,8953.0
2020-10-30 15:40:00,61.85,62.13,61.83,62.06,13745.0,61.2979,61.5754,61.278,61.506,13745.0
2020-10-30 15:45:00,62.11,62.19,61.92,62.01,24939.0,61.5555,61.6348,61.3672,61.4564,24939.0
2020-10-30 15:50:00,61.97,62.12,61.95,62.06,35526.0,61.4168,61.5654,61.397,61.506,35526.0
2020-10-30 15:55:00,62.07,62.43,62.07,62.43,70066.0,61.5159,61.8727,61.5159,61.8727,70066.0
2020-11-02 09:30:00,63.65,63.68,62.77,63.03,102552.0,63.0818,63.1115,62.2096,62.4673,102552.0
2020-11-02 09:35:00,63.05,63.22,62.79,63.02,24165.0,62.4871,62.6556,62.2295,62.4574,24165.0
2020-11-02 09:40:00,63.0,63.13,62.8,63.02,39807.0,62.4376,62.5664,62.2394,62.4574,39807.0
2020-11-02 09:45:00,63.1,64.08,63.06,63.74,86536.0,62.5367,63.5079,62.497,63.171,86536.0
2020-11-02 09:50:00,63.89,63.94,63.5,63.87,107963.0,63.3196,63.3692,62.9331,63.2998,107963.0
2020-11-02 09:55:00,63.92,63.93,63.71,63.77,48443.0,63.3494,63.3593,63.1412,63.2007,48443.0
2020-11-02 10:00:00,63.9,63.92,63.66,63.82,46090.0,63.3295,63.3494,63.0917,63.2503,46090.0
2020-11-02 10:05:00,63.84,64.32,63.83,64.09,92505.0,63.2701,63.7458,63.2602,63.5179,92505.0
2020-11-02 10:10:00,64.1,64.15,63.9,64.05,52268.0,63.5278,63.5773,63.3295,63.4782,52268.0
2020-11-02 10:15:00,64.07,64.18,63.92,63.98,50220.0,63.498,63.607,63.3494,63.4088,50220.0
2020-11-02 10:20:00,63.98,64.08,63.78,64.03,11377.0,63.4088,63.5079,63.2106,63.4584,11377.0
2020-11-02 10:25:00,64.08,64.08,63.75,63.76,9665.0,63.5079,63.5079,63.1809,63.1908,9665.0
2020-11-02 10:30:00,63.76,63.8,63.48,63.75,15999.0,63.1908,63.2304,62.9133,63.1809,15999.0
2020-11-02 10:35:00,63.76,63.95,63.71,63.87,60467.0,63.1908,63.3791,63.1412,63.2998,60467.0
2020-11-02 10:40:00,63.91,64.3,63.84,64.28,93819.0,63.3395,63.726,63.2701,63.7062,93819.0
2020-11-02 10:45:00,64.28,64.55,64.28,64.36,60132.0,63.7062,63.9737,63.7062,63.7854,60132.0
2020-11-02 10:50:00,64.37,64.4,64.18,64.37,38065.0,63.7954,63.8251,63.607,63.7954,38065.0
2020-11-02 10:55:00,64.35,64.56,64.35,64.56,11411.0,63.7755,63.9837,63.7755,63.9837,11411.0
2020-11-02 11:00:00,64.56,64.72,64.51,64.65,21848.0,63.9837,64.1422,63.9341,64.0729,21848.0
2020-11-02 11:05:00,64.67,64.97,64.61,64.94,22902.0,64.0927,64.39,64.0332,64.3603,22902.0
2020-11-02 11:10:00,64.98,65.04,64.77,64.77,30825.0,64.3999,64.4594,64.1918,64.1918,30825.0
2020-11-02 11:15:00,64.76,64.87,64.75,64.87,7879.0,64.1819,64.2909,64.172,64.2909,7879.0
2020-11-02 11:20:00,64.86,65.33,64.76,65.21,57122.0,64.281,64.7468,64.1819,64.6279,57122.0
2020-11-02 11:25:00,65.17,65.56,65.16,65.29,35227.0,64.5882,64.9747,64.5783,64.7071,35227.0
2020-11-02 11:30:00,65.31,65.46,65.14,65.22,39922.0,64.727,64.8756,64.5585,64.6378,39922.0
2020-11-02 11:35:00,65.19,65.28,65.15,65.27,8445.0,64.608,64.6972,64.5684,64.6873,8445.0
2020-11-02 11:40:00,65.29,65.36,65.28,65.32,10875.0,64.7071,64.7765,64.6972,64.7369,10875.0
2020-11-02 11:45:00,65.28,65.38,65.22,65.33,17210.0,64.6972,64.7963,64.6378,64.7468,17210.0
2020-11-02 11:50:00,65.32,65.53,65.32,65.44,22054.0,64.7369,64.945,64.7369,64.8558,22054.0
2020-11-02 11:55:00,65.42,65.48,65.2,65.26,8846.0,64.836,64.8954,64.6179,64.6774,8846.0
2020-11-02 12:00:00,65.25,65.33,65.23,65.33,6215.0,64.6675,64.7468,64.6477,64.7468,6215.0
2020-11-02 12:05:00,65.32,65.79,65.32,65.65,17362.0,64.7369,65.2027,64.7369,65.0639,17362.0
2020-11-02 12:10:00,65.67,65.95,65.67,65.82,19879.0,65.0837,65.3612,65.0837,65.2324,19879.0
2020-11-02 12:15:00,65.83,65.94,65.38,65.41,22274.0,65.2423,65.3513,64.7963,64.8261,22274.0
2020-11-02 12:20:00,65.41,65.44,65.31,65.37,1775.0,64.8261,64.8558,64.727,64.7864,1775.0
2020-11-02 12:25:00,65.37,65.75,65.37,65.74,16140.0,64.7864,65.163,64.7864,65.1531,16140.0
2020-11-02 12:30:00,65.76,65.95,65.7,65.73,44068.0,65.1729,65.3612,65.1135,65.1432,44068.0
2020-11-02 12:35:00,65.76,66.09,65.58,66.02,25426.0,65.1729,65.5,64.9946,65.4306,25426.0
2020-11-02 12:40:00,66.07,66.07,65.32,65.32,32993.0,65.4802,65.4802,64.7369,64.7369,32993.0
2020-11-02 12:45:00,65.38,65.41,65.1,65.11,5540.0,64.7963,64.8261,64.5188,64.5287,5540.0
2020-11-02 12:50:00,65.13,65.23,65.09,65.14,9085.0,64.5486,64.6477,64.5089,64.5585,9085.0
2020-11-02 12:55:00,65.13,65.24,65.1,65.14,7210.0,64.5486,64.6576,64.5188,64.5585,7210.0
2020-11-02 13:00:00,65.2,65.35,65.13,65.27,8774.0,64.6179,64.7666,64.5486,64.6873,8774.0
2020-11-02 13:05:00,65.34,65.43,65.17,65.39,14014.0,64.7567,64.8459,64.5882,64.8062,14014.0
2020-11-02 13:10:00,65.42,65.42,65.2,65.24,6556.0,64.836,64.836,64.6179,64.6576,6556.0
2020-11-02 13:15:00,65.2,65.24,65.15,65.21,9171.0,64.6179,64.6576,64.5684,64.6279,9171.0
2020-11-02 13:20:00,65.2,65.2,65.03,65.03,10154.0,64.6179,64.6179,64.4495,64.4495,10154.0
2020-11-02 13:25:00,65.0,65.13,64.89,65.13,10360.0,64.4197,64.5486,64.3107,64.5486,10360.0
2020-11-02 13:30:00,65.13,65.33,65.05,65.33,10607.0,64.5486,64.7468,64.4693,64.7468,10607.0
2020-11-02 13:35:00,65.39,65.48,65.26,65.43,13545.0,64.8062,64.8954,64.6774,64.8459,13545.0
2020-11-02 13:40:00,65.43,65.7,65.4,65.64,12397.0,64.8459,65.1135,64.8162,65.054,12397.0
2020-11-02 13:45:00,65.63,65.63,65.45,65.63,17834.0,65.0441,65.0441,64.8657,65.0441,17834.0
2020-11-02 13:50:00,65.63,65.73,65.45,65.62,27777.0,65.0441,65.1432,64.8657,65.0342,27777.0
2020-11-02 13:55:00,65.61,65.62,65.23,65.62,17589.0,65.0243,65.0342,64.6477,65.0342,17589.0
2020-11-02 14:00:00,65.56,65.65,65.5,65.6,10830.0,64.9747,65.0639,64.9153,65.0144,10830.0
2020-11-02 14:05:00,65.63,65.99,65.57,65.86,23949.0,65.0441,65.4009,64.9846,65.2721,23949.0
2020-11-02 14:10:00,65.86,66.29,65.86,66.12,30234.0,65.2721,65.6982,65.2721,65.5297,30234.0
2020-11-02 14:15:00,66.11,66.24,65.93,66.07,45121.0,65.5198,65.6487,65.3414,65.4802,45121.0
2020-11-02 14:20:00,66.04,66.27,66.03,66.2,32113.0,65.4504,65.6784,65.4405,65.609,32113.0
2020-11-02 14:25:00,66.19,66.43,66.15,66.43,15781.0,65.5991,65.837,65.5595,65.837,15781.0
2020-11-02 14:30:00,66.43,66.46,66.17,66.33,12203.0,65.837,65.8667,65.5793,65.7379,12203.0
2020-11-02 14:35:00,66.35,66.45,66.3,66.3,12737.0,65.7577,65.8568,65.7081,65.7081,12737.0
2020-11-02 14:40:00,66.32,66.33,66.17,66.29,17259.0,65.7279,65.7379,65.5793,65.6982,17259.0
2020-11-02 14:45:00,66.33,66.6,66.3,66.43,14256.0,65.7379,66.0054,65.7081,65.837,14256.0
2020-11-02 14:50:00,66.45,66.54,66.4,66.48,15637.0,65.8568,65.946,65.8072,65.8865,15637.0
2020-11-02 14:55:00,66.49,66.56,66.44,66.49,14364.0,65.8964,65.9658,65.8469,65.8964,14364.0
2020-11-02 15:00:00,66.5,66.64,66.44,66.47,12027.0,65.9063,66.0451,65.8469,65.8766,12027.0
2020-11-02 15:05:00,66.47,66.67,66.47,66.59,17016.0,65.8766,66.0748,65.8766,65.9955,17016.0
2020-11-02 15:10:00,66.56,66.76,66.51,66.76,14412.0,65.9658,66.164,65.9162,66.164,14412.0
2020-11-02 15:15:00,66.77,66.88,66.74,66.84,20765.0,66.1739,66.2829,66.1442,66.2433,20765.0
2020-11-02 15:20:00,66.82,66.94,66.79,66.83,24358.0,66.2235,66.3424,66.1937,66.2334,24358.0
2020-11-02 15:25:00,66.81,66.82,66.63,66.65,27243.0,66.2136,66.2235,66.0352,66.055,27243.0
2020-11-02 15:30:00,66.62,66.73,66.48,66.48,25165.0,66.0253,66.1343,65.8865,65.8865,25165.0
2020-11-02 15:35:00,66.51,66.52,66.34,66.41,46372.0,65.9162,65.9262,65.7478,65.8171,46372.0
2020-11-02 15:40:00,66.43,66.49,66.27,66.27,38273.0,65.837,65.8964,65.6784,65.6784,38273.0
2020-11-02 15:45:00,66.25,66.39,66.19,66.35,29452.0,65.6586,65.7973,65.5991,65.7577,29452.0
2020-11-02 15:50:00,66.34,66.39,66.19,66.28,48891.0,65.7478,65.7973,65.5991,65.6883,48891.0
2020-11-02 15:55:00,66.27,66.45,66.22,66.45,92168.0,65.6784,65.8568,65.6288,65.8568,92168.0
2020-11-03 09:30:00,67.0,67.77,66.95,67.31,69742.0,66.4019,67.165,66.3523,66.7091,69742.0
2020-11-03 09:35:00,67.29,67.29,66.35,66.39,51553.0,66.6893,66.6893,65.7577,65.7973,51553.0
2020-11-03 09:40:00,66.39,66.85,66.3,66.3,51408.0,65.7973,66.2532,65.7081,65.7081,51408.0
2020-11-03 09:45:00,66.33,66.54,66.14,66.15,19259.0,65.7379,65.946,65.5496,65.5595,19259.0
2020-11-03 09:50:00,66.21,66.48,66.13,66.38,13049.0,65.6189,65.8865,65.5396,65.7874,13049.0
2020-11-03 09:55:00,66.51,66.52,66.03,66.14,14990.0,65.9162,65.9262,65.4405,65.5496,14990.0
2020-11-03 10:00:00,66.17,66.35,66.12,66.34,29836.0,65.5793,65.7577,65.5297,65.7478,29836.0
2020-11-03 10:05:00,66.34,66.47,66.17,66.32,26487.0,65.7478,65.8766,65.5793,65.7279,26487.0
2020-11-03 10:10:00,66.27,66.52,65.97,66.01,48127.0,65.6784,65.9262,65.3811,65.4207,48127.0
2020-11-03 10:15:00,66.03,66.75,66.01,66.75,17131.0,65.4405,66.1541,65.4207,66.1541,17131.0
2020-11-03 10:20:00,66.74,67.46,66.71,67.38,22201.0,66.1442,66.8578,66.1145,66.7785,22201.0
2020-11-03 10:25:00,67.38,67.88,67.37,67.7,74046.0,66.7785,67.274,66.7686,67.0956,74046.0
2020-11-03 10:30:00,67.7,67.91,67.52,67.85,36628.0,67.0956,67.3038,66.9172,67.2443,36628.0
2020-11-03 10:35:00,67.81,68.05,67.69,68.01,21164.0,67.2046,67.4425,67.0857,67.4029,21164.0
2020-11-03 10:40:00,68.03,68.27,67.87,68.02,41365.0,67.4227,67.6605,67.2641,67.4128,41365.0
2020-11-03 10:45:00,67.99,68.01,67.67,67.73,27233.0,67.383,67.4029,67.0659,67.1254,27233.0
2020-11-03 10:50:00,67.73,67.87,67.61,67.62,26557.0,67.1254,67.2641,67.0064,67.0163,26557.0
2020-11-03 10:55:00,67.68,67.84,67.64,67.7,26478.0,67.0758,67.2344,67.0362,67.0956,26478.0
2020-11-03 11:00:00,67.69,67.79,67.56,67.66,37407.0,67.0857,67.1848,66.9569,67.056,37407.0
2020-11-03 11:05:00,67.66,67.7,67.57,67.67,20649.0,67.056,67.0956,66.9668,67.0659,20649.0
2020-11-03 11:10:00,67.65,67.69,67.58,67.64,44937.0,67.0461,67.0857,66.9767,67.0362,44937.0
2020-11-03 11:15:00,67.67,67.74,67.64,67.7,13470.0,67.0659,67.1353,67.0362,67.0956,13470.0
2020-11-03 11:20:00,67.7,67.71,67.42,67.61,15447.0,67.0956,67.1055,66.8181,67.0064,15447.0
2020-11-03 11:25:00,67.62,67.74,67.5,67.51,13607.0,67.0163,67.1353,66.8974,66.9073,13607.0
2020-11-03 11:30:00,67.55,67.7,67.49,67.53,12092.0,66.947,67.0956,66.8875,66.9271,12092.0
2020-11-03 11:35:00,67.54,67.59,67.48,67.58,9702.0,66.9371,66.9866,66.8776,66.9767,9702.0
2020-11-03 11:40:00,67.57,67.64,67.43,67.43,11381.0,66.9668,67.0362,66.828,66.828,11381.0
2020-11-03 11:45:00,67.44,67.45,67.25,67.26,28327.0,66.8379,66.8479,66.6496,66.6596,28327.0
2020-11-03 11:50:00,67.28,67.55,67.23,67.36,6844.0,66.6794,66.947,66.6298,66.7587,6844.0
2020-11-03 11:55:00,67.36,67.51,67.24,67.3,9028.0,66.7587,66.9073,66.6397,66.6992,9028.0
2020-11-03 12:00:00,67.31,67.39,67.19,67.24,9683.0,66.7091,66.7884,66.5902,66.6397,9683.0
2020-11-03 12:05:00,67.24,67.24,67.14,67.17,8748.0,66.6397,66.6397,66.5406,66.5704,8748.0
2020-11-03 12:10:00,67.17,67.21,67.04,67.04,2810.0,66.5704,66.61,66.4415,66.4415,2810.0
2020-11-03 12:15:00,67.04,67.12,66.9,67.03,31971.0,66.4415,66.5208,66.3028,66.4316,31971.0
2020-11-03 12:20:00,67.06,67.2,67.03,67.15,9641.0,66.4613,66.6001,66.4316,66.5505,9641.0
2020-11-03 12:25:00,67.2,67.25,67.09,67.09,6668.0,66.6001,66.6496,66.4911,66.4911,6668.0
2020-11-03 12:30:00,67.1,67.21,67.07,67.11,6499.0,66.501,66.61,66.4713,66.5109,6499.0
2020-11-03 12:35:00,67.1,67.19,67.06,67.11,7715.0,66.501,66.5902,66.4613,66.5109,7715.0
2020-11-03 12:40:00,67.11,67.11,66.99,67.0,15653.0,66.5109,66.5109,66.392,66.4019,15653.0
2020-11-03 12:45:00,67.01,67.06,66.95,67.06,10218.0,66.4118,66.4613,66.3523,66.4613,10218.0
2020-11-03 12:50:00,67.02,67.04,66.95,66.98,4846.0,66.4217,66.4415,66.3523,66.3821,4846.0
2020-11-03 12:55:00,66.98,67.0,66.84,66.9,12162.0,66.3821,66.4019,66.2433,66.3028,12162.0
2020-11-03 13:00:00,66.91,67.03,66.89,67.03,11124.0,66.3127,66.4316,66.2929,66.4316,11124.0
2020-11-03 13:05:00,67.03,67.07,67.03,67.06,1189.0,66.4316,66.4713,66.4316,66.4613,1189.0
2020-11-03 13:10:00,67.06,67.15,66.92,66.93,20334.0,66.4613,66.5505,66.3226,66.3325,20334.0
2020-11-03 13:15:00,66.99,67.01,66.96,66.99,1774.0,66.392,66.4118,66.3622,66.392,1774.0
2020-11-03 13:20:00,66.99,67.16,66.99,67.16,13354.0,66.392,66.5604,66.392,66.5604,13354.0
2020-11-03 13:25:00,67.16,67.16,66.94,66.97,13838.0,66.5604,66.5604,66.3424,66.3721,13838.0
2020-11-03 13:30:00,67.0,67.02,66.95,66.97,8232.0,66.4019,66.4217,66.3523,66.3721,8232.0
2020-11-03 13:35:00,66.98,66.98,66.81,66.81,6285.0,66.3821,66.3821,66.2136,66.2136,6285.0
2020-11-03 13:40:00,66.81,66.87,66.7,66.81,19462.0,66.2136,66.273,66.1046,66.2136,19462.0
2020-11-03 13:45:00,66.81,66.87,66.57,66.71,97187.0,66.2136,66.273,65.9757,66.1145,97187.0
2020-11-03 13:50:00,66.72,66.78,66.48,66.63,47608.0,66.1244,66.1838,65.8865,66.0352,47608.0
2020-11-03 13:55:00,66.63,66.69,66.51,66.69,5643.0,66.0352,66.0946,65.9162,66.0946,5643.0
2020-11-03 14:00:00,66.72,66.84,66.71,66.73,13341.0,66.1244,66.2433,66.1145,66.1343,13341.0
2020-11-03 14:05:00,66.73,67.0,66.71,66.99,8525.0,66.1343,66.4019,66.1145,66.392,8525.0
2020-11-03 14:10:00,67.0,67.08,66.97,66.98,8782.0,66.4019,66.4812,66.3721,66.3821,8782.0
2020-11-03 14:15:00,67.02,67.04,66.8,66.89,6063.0,66.4217,66.4415,66.2037,66.2929,6063.0
2020-11-03 14:20:00,66.91,66.94,66.81,66.83,9536.0,66.3127,66.3424,66.2136,66.2334,9536.0
2020-11-03 14:25:00,66.83,66.93,66.83,66.9,5878.0,66.2334,66.3325,66.2334,66.3028,5878.0
2020-11-03 14:30:00,66.93,67.08,66.92,67.0,7355.0,66.3325,66.4812,66.3226,66.4019,7355.0
2020-11-03 14:35:00,67.05,67.12,67.05,67.1,4383.0,66.4514,66.5208,66.4514,66.501,4383.0
2020-11-03 14:40:00,67.13,67.35,67.1,67.34,7415.0,66.5307,66.7488,66.501,66.7388,7415.0
2020-11-03 14:45:00,67.31,67.37,67.21,67.24,16432.0,66.7091,66.7686,66.61,66.6397,16432.0
2020-11-03 14:50:00,67.27,67.27,67.07,67.12,14195.0,66.6695,66.6695,66.4713,66.5208,14195.0
2020-11-03 14:55:00,67.14,67.23,67.08,67.13,12402.0,66.5406,66.6298,66.4812,66.5307,12402.0
2020-11-03 15:00:00,67.1,67.1,66.9,67.02,12941.0,66.501,66.501,66.3028,66.4217,12941.0
2020-11-03 15:05:00,67.0,67.0,66.93,66.97,4004.0,66.4019,66.4019,66.3325,66.3721,4004.0
2020-11-03 15:10:00,66.97,67.22,66.97,67.18,8710.0,66.3721,66.6199,66.3721,66.5803,8710.0
2020-11-03 15:15:00,67.18,67.32,67.18,67.32,5106.0,66.5803,66.719,66.5803,66.719,5106.0
2020-11-03 15:20:00,67.34,67.35,67.03,67.14,10297.0,66.7388,66.7488,66.4316,66.5406,10297.0
2020-11-03 15:25:00,67.14,67.24,67.1,67.23,20913.0,66.5406,66.6397,66.501,66.6298,20913.0
2020-11-03 15:30:00,67.24,67.37,67.21,67.34,19386.0,66.6397,66.7686,66.61,66.7388,19386.0
2020-11-03 15:35:00,67.34,67.47,67.33,67.47,25816.0,66.7388,66.8677,66.7289,66.8677,25816.0
2020-11-03 15:40:00,67.48,67.61,67.43,67.44,17609.0,66.8776,67.0064,66.828,66.8379,17609.0
2020-11-03 15:45:00,67.44,67.66,67.41,67.66,23159.0,66.8379,67.056,66.8082,67.056,23159.0
2020-11-03 15:50:00,67.59,67.76,67.52,67.76,40415.0,66.9866,67.1551,66.9172,67.1551,40415.0
2020-11-03 15:55:00,67.75,67.75,67.25,67.34,92282.0,67.1452,67.1452,66.6496,66.7388,92282.0
2020-11-04 09:30:00,65.97,66.3,64.37,64.55,49868.0,65.3811,65.7081,63.7954,63.9737,49868.0
2020-11-04 09:35:00,64.55,64.64,62.57,63.08,48257.0,63.9737,64.0629,62.0114,62.5169,48257.0
2020-11-04 09:40:00,62.95,63.8,62.63,63.31,25482.0,62.388,63.2304,62.0709,62.7448,25482.0
2020-11-04 09:45:00,63.28,63.6,63.0,63.35,14259.0,62.7151,63.0322,62.4376,62.7845,14259.0
2020-11-04 09:50:00,63.45,63.63,63.11,63.6,18316.0,62.8836,63.062,62.5466,63.0322,18316.0
2020-11-04 09:55:00,63.35,63.42,63.01,63.05,23853.0,62.7845,62.8538,62.4475,62.4871,23853.0
2020-11-04 10:00:00,63.17,63.72,63.14,63.51,22882.0,62.6061,63.1512,62.5763,62.943,22882.0
2020-11-04 10:05:00,63.59,64.28,63.59,64.05,13879.0,63.0223,63.7062,63.0223,63.4782,13879.0
2020-11-04 10:10:00,64.05,64.74,63.85,64.59,22104.0,63.4782,64.1621,63.28,64.0134,22104.0
2020-11-04 10:15:00,64.6,64.66,64.34,64.41,14343.0,64.0233,64.0828,63.7656,63.835,14343.0
2020-11-04 10:20:00,64.5,64.57,64.27,64.34,11398.0,63.9242,63.9936,63.6962,63.7656,11398.0
2020-11-04 10:25:00,64.34,64.39,63.87,63.93,16805.0,63.7656,63.8152,63.2998,63.3593,16805.0
2020-11-04 10:30:00,63.92,64.05,63.69,63.75,18552.0,63.3494,63.4782,63.1214,63.1809,18552.0
2020-11-04 10:35:00,63.66,63.7,63.22,63.29,29805.0,63.0917,63.1313,62.6556,62.725,29805.0
2020-11-04 10:40:00,63.29,63.62,63.28,63.58,22482.0,62.725,63.052,62.7151,63.0124,22482.0
2020-11-04 10:45:00,63.58,63.72,63.53,63.72,13343.0,63.0124,63.1512,62.9629,63.1512,13343.0
2020-11-04 10:50:00,63.71,63.71,63.32,63.37,20291.0,63.1412,63.1412,62.7547,62.8043,20291.0
2020-11-04 10:55:00,63.47,63.57,63.15,63.15,20945.0,62.9034,63.0025,62.5862,62.5862,20945.0
2020-11-04 11:00:00,63.21,63.27,62.68,62.89,97936.0,62.6457,62.7052,62.1204,62.3286,97936.0
2020-11-04 11:05:00,62.87,62.91,61.74,62.49,148271.0,62.3087,62.3484,61.1888,61.9321,148271.0
2020-11-04 11:10:00,62.52,62.54,62.24,62.38,52608.0,61.9619,61.9817,61.6844,61.8231,52608.0
2020-11-04 11:15:00,62.38,63.17,62.38,63.17,27459.0,61.8231,62.6061,61.8231,62.6061,27459.0
2020-11-04 11:20:00,63.17,63.61,62.97,63.59,41214.0,62.6061,63.0421,62.4079,63.0223,41214.0
2020-11-04 11:25:00,63.66,63.97,63.61,63.83,46027.0,63.0917,63.3989,63.0421,63.2602,46027.0
2020-11-04 11:30:00,63.83,64.27,63.82,64.2,25099.0,63.2602,63.6962,63.2503,63.6269,25099.0
2020-11-04 11:35:00,64.19,64.43,64.01,64.29,43408.0,63.617,63.8548,63.4386,63.7161,43408.0
2020-11-04 11:40:00,64.22,64.6,64.2,64.6,10799.0,63.6467,64.0233,63.6269,64.0233,10799.0
2020-11-04 11:45:00,64.6,64.69,64.43,64.55,16318.0,64.0233,64.1125,63.8548,63.9737,16318.0
2020-11-04 11:50:00,64.45,64.69,64.4,64.62,11006.0,63.8746,64.1125,63.8251,64.0431,11006.0
2020-11-04 11:55:00,64.69,64.83,64.69,64.77,7330.0,64.1125,64.2512,64.1125,64.1918,7330.0
2020-11-04 12:00:00,64.77,64.93,64.76,64.93,15454.0,64.1918,64.3504,64.1819,64.3504,15454.0
2020-11-04 12:05:00,64.95,65.08,64.81,65.05,12393.0,64.3702,64.499,64.2314,64.4693,12393.0
2020-11-04 12:10:00,65.08,65.08,64.85,64.86,10276.0,64.499,64.499,64.2711,64.281,10276.0
2020-11-04 12:15:00,64.85,65.1,64.84,65.09,9302.0,64.2711,64.5188,64.2612,64.5089,9302.0
2020-11-04 12:20:00,65.05,65.31,65.02,65.31,6018.0,64.4693,64.727,64.4396,64.727,6018.0
2020-11-04 12:25:00,65.28,65.32,65.06,65.08,9692.0,64.6972,64.7369,64.4792,64.499,9692.0
2020-11-04 12:30:00,65.08,65.53,65.08,65.33,11594.0,64.499,64.945,64.499,64.7468,11594.0
2020-11-04 12:35:00,65.3,65.33,65.04,65.09,8256.0,64.7171,64.7468,64.4594,64.5089,8256.0
2020-11-04 12:40:00,65.14,65.25,65.05,65.2,9837.0,64.5585,64.6675,64.4693,64.6179,9837.0
2020-11-04 12:45:00,65.16,65.3,65.12,65.2,52297.0,64.5783,64.7171,64.5387,64.6179,52297.0
2020-11-04 12:50:00,65.21,65.25,65.12,65.14,11343.0,64.6279,64.6675,64.5387,64.5585,11343.0
2020-11-04 12:55:00,65.14,65.28,64.97,64.97,22057.0,64.5585,64.6972,64.39,64.39,22057.0
2020-11-04 13:00:00,65.01,65.07,64.83,64.96,13845.0,64.4296,64.4891,64.2512,64.3801,13845.0
2020-11-04 13:05:00,64.92,65.01,64.8,64.99,19886.0,64.3404,64.4296,64.2215,64.4098,19886.0
2020-11-04 13:10:00,64.95,64.99,64.43,64.43,10003.0,64.3702,64.4098,63.8548,63.8548,10003.0
2020-11-04 13:15:00,64.38,64.38,63.99,64.01,8720.0,63.8053,63.8053,63.4187,63.4386,8720.0
2020-11-04 13:20:00,64.01,64.04,63.72,63.85,19143.0,63.4386,63.4683,63.1512,63.28,19143.0
2020-11-04 13:25:00,63.84,63.9,63.54,63.59,12625.0,63.2701,63.3295,62.9728,63.0223,12625.0
2020-11-04 13:30:00,63.65,63.85,63.59,63.85,39023.0,63.0818,63.28,63.0223,63.28,39023.0
2020-11-04 13:35:00,63.85,64.17,63.8,63.81,55093.0,63.28,63.5971,63.2304,63.2404,55093.0
2020-11-04 13:40:00,63.78,63.84,63.53,63.56,33059.0,63.2106,63.2701,62.9629,62.9926,33059.0
2020-11-04 13:45:00,63.58,63.72,63.58,63.67,12494.0,63.0124,63.1512,63.0124,63.1016,12494.0
2020-11-04 13:50:00,63.67,63.78,63.62,63.62,25677.0,63.1016,63.2106,63.052,63.052,25677.0
2020-11-04 13:55:00,63.62,63.62,63.36,63.48,15909.0,63.052,63.052,62.7944,62.9133,15909.0
2020-11-04 14:00:00,63.52,63.69,63.47,63.6,13693.0,62.9529,63.1214,62.9034,63.0322,13693.0
2020-11-04 14:05:00,63.55,63.61,63.46,63.53,23403.0,62.9827,63.0421,62.8935,62.9629,23403.0
2020-11-04 14:10:00,63.55,63.62,63.34,63.39,9318.0,62.9827,63.052,62.7745,62.8241,9318.0
2020-11-04 14:15:00,63.41,63.61,63.34,63.42,37830.0,62.8439,63.0421,62.7745,62.8538,37830.0
2020-11-04 14:20:00,63.45,63.65,63.31,63.43,10823.0,62.8836,63.0818,62.7448,62.8637,10823.0
2020-11-04 14:25:00,63.35,63.44,63.03,63.41,78018.0,62.7845,62.8737,62.4673,62.8439,78018.0
2020-11-04 14:30:00,63.36,63.42,63.18,63.37,21798.0,62.7944,62.8538,62.616,62.8043,21798.0
2020-11-04 14:35:00,63.37,63.53,63.32,63.47,18950.0,62.8043,62.9629,62.7547,62.9034,18950.0
2020-11-04 14:40:00,63.47,63.54,63.17,63.17,30897.0,62.9034,62.9728,62.6061,62.6061,30897.0
2020-11-04 14:45:00,63.16,63.29,63.01,63.05,57645.0,62.5962,62.725,62.4475,62.4871,57645.0
2020-11-04 14:50:00,63.01,63.15,62.98,63.01,30947.0,62.4475,62.5862,62.4178,62.4475,30947.0
2020-11-04 14:55:00,63.09,63.12,63.02,63.04,17333.0,62.5268,62.5565,62.4574,62.4772,17333.0
2020-11-04 15:00:00,63.07,63.09,62.8,62.8,22025.0,62.507,62.5268,62.2394,62.2394,22025.0
2020-11-04 15:05:00,62.81,62.97,62.78,62.97,16297.0,62.2493,62.4079,62.2195,62.4079,16297.0
2020-11-04 15:10:00,62.93,62.96,62.67,62.69,20601.0,62.3682,62.3979,62.1105,62.1304,20601.0
2020-11-04 15:15:00,62.69,62.83,62.62,62.76,73402.0,62.1304,62.2691,62.061,62.1997,73402.0
2020-11-04 15:20:00,62.79,63.04,62.76,63.0,74434.0,62.2295,62.4772,62.1997,62.4376,74434.0
2020-11-04 15:25:00,62.97,63.05,62.66,62.69,18834.0,62.4079,62.4871,62.1006,62.1304,18834.0
2020-11-04 15:30:00,62.7,62.94,62.7,62.94,26085.0,62.1403,62.3781,62.1403,62.3781,26085.0
2020-11-04 15:35:00,62.9,62.99,62.74,62.8,37285.0,62.3385,62.4277,62.1799,62.2394,37285.0
2020-11-04 15:40:00,62.8,62.97,62.79,62.94,36905.0,62.2394,62.4079,62.2295,62.3781,36905.0
2020-11-04 15:45:00,62.94,63.23,62.89,62.97,35833.0,62.3781,62.6655,62.3286,62.4079,35833.0
2020-11-04 15:50:00,63.01,63.54,62.98,63.5,72598.0,62.4475,62.9728,62.4178,62.9331,72598.0
2020-11-04 15:55:00,63.49,63.65,63.43,63.47,213033.0,62.9232,63.0818,62.8637,62.9034,213033.0
2020-11-05 09:30:00,65.07,65.38,64.82,64.94,53986.0,64.4891,64.7963,64.2413,64.3603,53986.0
2020-11-05 09:35:00,64.69,64.92,64.49,64.88,31963.0,64.1125,64.3404,63.9143,64.3008,31963.0
2020-11-05 09:40:00,64.68,65.15,64.68,65.14,30241.0,64.1026,64.5684,64.1026,64.5585,30241.0
2020-11-05 09:45:00,65.19,65.4,65.18,65.25,11606.0,64.608,64.8162,64.5981,64.6675,11606.0
2020-11-05 09:50:00,65.24,65.25,65.12,65.17,14921.0,64.6576,64.6675,64.5387,64.5882,14921.0
2020-11-05 09:55:00,65.2,65.21,64.74,64.93,8628.0,64.6179,64.6279,64.1621,64.3504,8628.0
2020-11-05 10:00:00,64.95,65.13,64.84,65.1,26460.0,64.3702,64.5486,64.2612,64.5188,26460.0
2020-11-05 10:05:00,65.1,65.21,65.06,65.07,12984.0,64.5188,64.6279,64.4792,64.4891,12984.0
2020-11-05 10:10:00,65.08,65.39,65.06,65.34,17261.0,64.499,64.8062,64.4792,64.7567,17261.0
2020-11-05 10:15:00,65.38,65.43,65.27,65.34,10175.0,64.7963,64.8459,64.6873,64.7567,10175.0
2020-11-05 10:20:00,65.34,65.42,65.32,65.38,12319.0,64.7567,64.836,64.7369,64.7963,12319.0
2020-11-05 10:25:00,65.38,65.38,65.15,65.16,7824.0,64.7963,64.7963,64.5684,64.5783,7824.0
2020-11-05 10:30:00,65.1,65.19,65.03,65.05,10747.0,64.5188,64.608,64.4495,64.4693,10747.0
2020-11-05 10:35:00,65.01,65.09,64.95,65.03,16609.0,64.4296,64.5089,64.3702,64.4495,16609.0
2020-11-05 10:40:00,65.01,65.31,64.99,65.25,13954.0,64.4296,64.727,64.4098,64.6675,13954.0
2020-11-05 10:45:00,65.32,65.67,65.28,65.58,9498.0,64.7369,65.0837,64.6972,64.9946,9498.0
2020-11-05 10:50:00,65.58,65.65,65.49,65.58,6258.0,64.9946,65.0639,64.9054,64.9946,6258.0
2020-11-05 10:55:00,65.58,65.68,65.47,65.59,6827.0,64.9946,65.0937,64.8855,65.0045,6827.0
2020-11-05 11:00:00,65.54,65.61,65.5,65.57,5484.0,64.9549,65.0243,64.9153,64.9846,5484.0
2020-11-05 11:05:00,65.59,65.61,65.45,65.54,3697.0,65.0045,65.0243,64.8657,64.9549,3697.0
2020-11-05 11:10:00,65.51,65.75,65.49,65.75,5228.0,64.9252,65.163,64.9054,65.163,5228.0
2020-11-05 11:15:00,65.78,65.83,65.6,65.63,9709.0,65.1928,65.2423,65.0144,65.0441,9709.0
2020-11-05 11:20:00,65.61,65.73,65.54,65.69,6638.0,65.0243,65.1432,64.9549,65.1036,6638.0
2020-11-05 11:25:00,65.67,65.75,65.65,65.75,4494.0,65.0837,65.163,65.0639,65.163,4494.0
2020-11-05 11:30:00,65.79,65.84,65.75,65.83,3425.0,65.2027,65.2522,65.163,65.2423,3425.0
2020-11-05 11:35:00,65.83,65.97,65.77,65.96,10251.0,65.2423,65.3811,65.1829,65.3712,10251.0
2020-11-05 11:40:00,65.92,66.11,65.91,66.01,11138.0,65.3315,65.5198,65.3216,65.4207,11138.0
2020-11-05 11:45:00,66.01,66.26,65.99,66.2,9339.0,65.4207,65.6685,65.4009,65.609,9339.0
2020-11-05 11:50:00,66.24,66.25,66.06,66.06,3635.0,65.6487,65.6586,65.4703,65.4703,3635.0
2020-11-05 11:55:00,66.11,66.13,66.03,66.13,3516.0,65.5198,65.5396,65.4405,65.5396,3516.0
2020-11-05 12:00:00,66.15,66.15,66.05,66.11,3500.0,65.5595,65.5595,65.4604,65.5198,3500.0
2020-11-05 12:05:00,66.09,66.11,66.01,66.11,11087.0,65.5,65.5198,65.4207,65.5198,11087.0
2020-11-05 12:10:00,66.09,66.18,65.94,65.97,8272.0,65.5,65.5892,65.3513,65.3811,8272.0
2020-11-05 12:15:00,65.94,65.94,65.76,65.76,4962.0,65.3513,65.3513,65.1729,65.1729,4962.0
2020-11-05 12:20:00,65.78,65.83,65.52,65.6,7763.0,65.1928,65.2423,64.9351,65.0144,7763.0
2020-11-05 12:25:00,65.64,65.69,65.44,65.45,9612.0,65.054,65.1036,64.8558,64.8657,9612.0
2020-11-05 12:30:00,65.45,65.59,65.42,65.42,7146.0,64.8657,65.0045,64.836,64.836,7146.0
2020-11-05 12:35:00,65.44,65.6,65.39,65.6,9755.0,64.8558,65.0144,64.8062,65.0144,9755.0
2020-11-05 12:40:00,65.59,65.64,65.53,65.56,8561.0,65.0045,65.054,64.945,64.9747,8561.0
2020-11-05 12:45:00,65.64,65.7,65.48,65.52,9554.0,65.054,65.1135,64.8954,64.9351,9554.0
2020-11-05 12:50:00,65.56,65.59,65.39,65.39,5904.0,64.9747,65.0045,64.8062,64.8062,5904.0
2020-11-05 12:55:00,65.42,65.46,65.36,65.4,9191.0,64.836,64.8756,64.7765,64.8162,9191.0
2020-11-05 13:00:00,65.42,65.6,65.39,65.51,6831.0,64.836,65.0144,64.8062,64.9252,6831.0
2020-11-05 13:05:00,65.55,65.64,65.43,65.6,8016.0,64.9648,65.054,64.8459,65.0144,8016.0
2020-11-05 13:10:00,65.61,65.63,65.42,65.42,4303.0,65.0243,65.0441,64.836,64.836,4303.0
2020-11-05 13:15:00,65.45,65.49,65.39,65.49,3745.0,64.8657,64.9054,64.8062,64.9054,3745.0
2020-11-05 13:20:00,65.5,65.63,65.46,65.63,4749.0,64.9153,65.0441,64.8756,65.0441,4749.0
2020-11-05 13:25:00,65.6,65.8,65.6,65.74,10491.0,65.0144,65.2126,65.0144,65.1531,10491.0
2020-11-05 13:30:00,65.73,65.95,65.72,65.78,17419.0,65.1432,65.3612,65.1333,65.1928,17419.0
2020-11-05 13:35:00,65.8,65.82,65.59,65.7,6511.0,65.2126,65.2324,65.0045,65.1135,6511.0
2020-11-05 13:40:00,65.69,65.77,65.64,65.69,19421.0,65.1036,65.1829,65.054,65.1036,19421.0
2020-11-05 13:45:00,65.73,65.73,65.61,65.68,8462.0,65.1432,65.1432,65.0243,65.0937,8462.0
2020-11-05 13:50:00,65.66,65.68,65.51,65.52,5364.0,65.0738,65.0937,64.9252,64.9351,5364.0
2020-11-05 13:55:00,65.49,65.56,65.35,65.38,6072.0,64.9054,64.9747,64.7666,64.7963,6072.0
2020-11-05 14:00:00,65.33,65.57,65.32,65.49,9758.0,64.7468,64.9846,64.7369,64.9054,9758.0
2020-11-05 14:05:00,65.53,65.53,65.3,65.31,6114.0,64.945,64.945,64.7171,64.727,6114.0
2020-11-05 14:10:00,65.28,65.37,65.28,65.32,6484.0,64.6972,64.7864,64.6972,64.7369,6484.0
2020-11-05 14:15:00,65.33,65.41,65.31,65.31,7881.0,64.7468,64.8261,64.727,64.727,7881.0
2020-11-05 14:20:00,65.26,65.37,65.21,65.34,10820.0,64.6774,64.7864,64.6279,64.7567,10820.0
2020-11-05 14:25:00,65.35,65.39,65.21,65.21,7305.0,64.7666,64.8062,64.6279,64.6279,7305.0
2020-11-05 14:30:00,65.18,65.21,65.06,65.1,7833.0,64.5981,64.6279,64.4792,64.5188,7833.0
2020-11-05 14:35:00,65.1,65.11,65.02,65.09,7628.0,64.5188,64.5287,64.4396,64.5089,7628.0
2020-11-05 14:40:00,65.08,65.3,65.06,65.25,10302.0,64.499,64.7171,64.4792,64.6675,10302.0
2020-11-05 14:45:00,65.26,65.28,65.18,65.24,10510.0,64.6774,64.6972,64.5981,64.6576,10510.0
2020-11-05 14:50:00,65.23,65.27,65.15,65.26,9874.0,64.6477,64.6873,64.5684,64.6774,9874.0
2020-11-05 14:55:00,65.23,65.26,65.14,65.16,34571.0,64.6477,64.6774,64.5585,64.5783,34571.0
2020-11-05 15:00:00,65.15,65.15,64.95,65.05,23839.0,64.5684,64.5684,64.3702,64.4693,23839.0
2020-11-05 15:05:00,65.07,65.09,64.96,64.98,6319.0,64.4891,64.5089,64.3801,64.3999,6319.0
2020-11-05 15:10:00,64.99,65.03,64.88,64.95,11561.0,64.4098,64.4495,64.3008,64.3702,11561.0
2020-11-05 15:15:00,64.97,65.01,64.89,64.97,10834.0,64.39,64.4296,64.3107,64.39,10834.0
2020-11-05 15:20:00,64.96,65.08,64.95,65.03,10416.0,64.3801,64.499,64.3702,64.4495,10416.0
2020-11-05 15:25:00,65.02,65.04,64.96,64.98,8108.0,64.4396,64.4594,64.3801,64.3999,8108.0
2020-11-05 15:30:00,64.99,64.99,64.76,64.76,17227.0,64.4098,64.4098,64.1819,64.1819,17227.0
2020-11-05 15:35:00,64.79,64.79,64.59,64.61,21125.0,64.2116,64.2116,64.0134,64.0332,21125.0
2020-11-05 15:40:00,64.62,64.67,64.58,64.64,19316.0,64.0431,64.0927,64.0035,64.0629,19316.0
2020-11-05 15:45:00,64.63,64.63,64.5,64.59,32312.0,64.053,64.053,63.9242,64.0134,32312.0
2020-11-05 15:50:00,64.55,64.72,64.52,64.67,32598.0,63.9737,64.1422,63.944,64.0927,32598.0
2020-11-05 15:55:00,64.69,64.69,64.45,64.48,97962.0,64.1125,64.1125,63.8746,63.9044,97962.0
2020-11-06 09:30:00,64.7,64.7,64.1,64.55,25699.0,64.1224,64.1224,63.5278,63.9737,25699.0
2020-11-06 09:35:00,64.51,64.73,64.34,64.5,5987.0,63.9341,64.1521,63.7656,63.9242,5987.0
2020-11-06 09:40:00,64.53,64.8,64.43,64.76,8169.0,63.9539,64.2215,63.8548,64.1819,8169.0
2020-11-06 09:45:00,64.8,65.24,64.71,65.09,11263.0,64.2215,64.6576,64.1323,64.5089,11263.0
2020-11-06 09:50:00,65.03,65.24,65.03,65.16,21069.0,64.4495,64.6576,64.4495,64.5783,21069.0
2020-11-06 09:55:00,65.23,65.28,64.9,65.23,5436.0,64.6477,64.6972,64.3206,64.6477,5436.0
2020-11-06 10:00:00,65.26,65.41,65.15,65.26,3768.0,64.6774,64.8261,64.5684,64.6774,3768.0
2020-11-06 10:05:00,65.23,65.65,65.22,65.52,5486.0,64.6477,65.0639,64.6378,64.9351,5486.0
2020-11-06 10:10:00,65.55,65.81,65.55,65.8,8102.0,64.9648,65.2225,64.9648,65.2126,8102.0
2020-11-06 10:15:00,65.77,65.86,65.69,65.81,4734.0,65.1829,65.2721,65.1036,65.2225,4734.0
2020-11-06 10:20:00,65.81,65.9,65.74,65.85,11485.0,65.2225,65.3117,65.1531,65.2621,11485.0
2020-11-06 10:25:00,65.93,65.99,65.73,65.73,6039.0,65.3414,65.4009,65.1432,65.1432,6039.0
2020-11-06 10:30:00,65.75,65.75,65.45,65.47,3481.0,65.163,65.163,64.8657,64.8855,3481.0
2020-11-06 10:35:00,65.45,65.53,65.37,65.37,7586.0,64.8657,64.945,64.7864,64.7864,7586.0
2020-11-06 10:40:00,65.33,65.53,65.32,65.51,2384.0,64.7468,64.945,64.7369,64.9252,2384.0
2020-11-06 10:45:00,65.48,65.67,65.46,65.62,6872.0,64.8954,65.0837,64.8756,65.0342,6872.0
2020-11-06 10:50:00,65.62,65.74,65.55,65.73,3106.0,65.0342,65.1531,64.9648,65.1432,3106.0
2020-11-06 10:55:00,65.69,65.71,65.01,65.14,7631.0,65.1036,65.1234,64.4296,64.5585,7631.0
2020-11-06 11:00:00,65.14,65.57,65.14,65.5,4086.0,64.5585,64.9846,64.5585,64.9153,4086.0
2020-11-06 11:05:00,65.49,65.53,65.12,65.38,19801.0,64.9054,64.945,64.5387,64.7963,19801.0
2020-11-06 11:10:00,65.34,65.36,65.16,65.16,7268.0,64.7567,64.7765,64.5783,64.5783,7268.0
2020-11-06 11:15:00,65.16,65.16,64.9,64.9,17771.0,64.5783,64.5783,64.3206,64.3206,17771.0
2020-11-06 11:20:00,64.87,64.91,64.71,64.91,10278.0,64.2909,64.3305,64.1323,64.3305,10278.0
2020-11-06 11:25:00,64.91,64.93,64.75,64.76,9367.0,64.3305,64.3504,64.172,64.1819,9367.0
2020-11-06 11:30:00,64.74,64.84,64.64,64.84,15769.0,64.1621,64.2612,64.0629,64.2612,15769.0
2020-11-06 11:35:00,64.88,64.99,64.88,64.94,3438.0,64.3008,64.4098,64.3008,64.3603,3438.0
2020-11-06 11:40:00,64.96,65.03,64.88,64.92,6226.0,64.3801,64.4495,64.3008,64.3404,6226.0
2020-11-06 11:45:00,64.89,64.91,64.83,64.87,7598.0,64.3107,64.3305,64.2512,64.2909,7598.0
2020-11-06 11:50:00,64.89,65.12,64.87,64.97,13736.0,64.3107,64.5387,64.2909,64.39,13736.0
2020-11-06 11:55:00,64.97,65.08,64.93,64.97,4260.0,64.39,64.499,64.3504,64.39,4260.0
2020-11-06 12:00:00,64.97,65.05,64.93,64.95,4726.0,64.39,64.4693,64.3504,64.3702,4726.0
2020-11-06 12:05:00,64.94,64.99,64.84,64.86,4020.0,64.3603,64.4098,64.2612,64.281,4020.0
2020-11-06 12:10:00,64.84,64.88,64.79,64.81,4873.0,64.2612,64.3008,64.2116,64.2314,4873.0
2020-11-06 12:15:00,64.84,64.84,64.66,64.69,5904.0,64.2612,64.2612,64.0828,64.1125,5904.0
2020-11-06 12:20:00,64.67,64.76,64.67,64.76,6822.0,64.0927,64.1819,64.0927,64.1819,6822.0
2020-11-06 12:25:00,64.78,64.78,64.6,64.62,2709.0,64.2017,64.2017,64.0233,64.0431,2709.0
2020-11-06 12:30:00,64.64,64.67,64.5,64.52,4000.0,64.0629,64.0927,63.9242,63.944,4000.0
2020-11-06 12:35:00,64.51,64.54,64.39,64.44,7335.0,63.9341,63.9638,63.8152,63.8647,7335.0
2020-11-06 12:40:00,64.45,64.53,64.43,64.48,8011.0,63.8746,63.9539,63.8548,63.9044,8011.0
2020-11-06 12:45:00,64.45,64.51,64.4,64.51,4546.0,63.8746,63.9341,63.8251,63.9341,4546.0
2020-11-06 12:50:00,64.51,64.56,64.49,64.54,3360.0,63.9341,63.9837,63.9143,63.9638,3360.0
2020-11-06 12:55:00,64.56,64.57,64.29,64.37,4299.0,63.9837,63.9936,63.7161,63.7954,4299.0
2020-11-06 13:00:00,64.35,64.44,64.35,64.44,4863.0,63.7755,63.8647,63.7755,63.8647,4863.0
2020-11-06 13:05:00,64.43,64.48,64.35,64.44,7543.0,63.8548,63.9044,63.7755,63.8647,7543.0
2020-11-06 13:10:00,64.45,64.62,64.45,64.6,5102.0,63.8746,64.0431,63.8746,64.0233,5102.0
2020-11-06 13:15:00,64.6,64.78,64.56,64.77,5649.0,64.0233,64.2017,63.9837,64.1918,5649.0
2020-11-06 13:20:00,64.75,64.75,64.54,64.55,3653.0,64.172,64.172,63.9638,63.9737,3653.0
2020-11-06 13:25:00,64.52,64.6,64.51,64.59,5883.0,63.944,64.0233,63.9341,64.0134,5883.0
2020-11-06 13:30:00,64.57,64.66,64.54,64.66,11683.0,63.9936,64.0828,63.9638,64.0828,11683.0
2020-11-06 13:35:00,64.67,64.73,64.54,64.57,5415.0,64.0927,64.1521,63.9638,63.9936,5415.0
2020-11-06 13:40:00,64.57,64.79,64.57,64.78,13712.0,63.9936,64.2116,63.9936,64.2017,13712.0
2020-11-06 13:45:00,64.81,64.88,64.76,64.87,5463.0,64.2314,64.3008,64.1819,64.2909,5463.0
2020-11-06 13:50:00,64.87,64.88,64.81,64.86,8086.0,64.2909,64.3008,64.2314,64.281,8086.0
2020-11-06 13:55:00,64.84,64.99,64.83,64.98,15208.0,64.2612,64.4098,64.2512,64.3999,15208.0
2020-11-06 14:00:00,64.98,65.05,64.92,64.97,56472.0,64.3999,64.4693,64.3404,64.39,56472.0
2020-11-06 14:05:00,64.98,64.98,64.82,64.88,6308.0,64.3999,64.3999,64.2413,64.3008,6308.0
2020-11-06 14:10:00,64.88,64.91,64.84,64.91,5972.0,64.3008,64.3305,64.2612,64.3305,5972.0
2020-11-06 14:15:00,64.92,64.94,64.85,64.91,8663.0,64.3404,64.3603,64.2711,64.3305,8663.0
2020-11-06 14:20:00,64.91,64.94,64.84,64.91,11489.0,64.3305,64.3603,64.2612,64.3305,11489.0
2020-11-06 14:25:00,64.88,64.92,64.85,64.9,11647.0,64.3008,64.3404,64.2711,64.3206,11647.0
2020-11-06 14:30:00,64.89,65.03,64.88,64.95,12952.0,64.3107,64.4495,64.3008,64.3702,12952.0
2020-11-06 14:35:00,64.9,64.9,64.78,64.82,8656.0,64.3206,64.3206,64.2017,64.2413,8656.0
2020-11-06 14:40:00,64.81,64.87,64.8,64.81,6900.0,64.2314,64.2909,64.2215,64.2314,6900.0
2020-11-06 14:45:00,64.84,64.89,64.8,64.86,8082.0,64.2612,64.3107,64.2215,64.281,8082.0
2020-11-06 14:50:00,64.86,64.9,64.86,64.89,7421.0,64.281,64.3206,64.281,64.3107,7421.0
2020-11-06 14:55:00,64.89,64.91,64.83,64.88,8867.0,64.3107,64.3305,64.2512,64.3008,8867.0
2020-11-06 15:00:00,64.89,64.89,64.69,64.73,9323.0,64.3107,64.3107,64.1125,64.1521,9323.0
2020-11-06 15:05:00,64.76,64.83,64.74,64.83,7738.0,64.1819,64.2512,64.1621,64.2512,7738.0
2020-11-06 15:10:00,64.82,64.95,64.82,64.95,7938.0,64.2413,64.3702,64.2413,64.3702,7938.0
2020-11-06 15:15:00,64.96,65.05,64.93,65.04,15228.0,64.3801,64.4693,64.3504,64.4594,15228.0
2020-11-06 15:20:00,65.02,65.2,65.01,65.13,17233.0,64.4396,64.6179,64.4296,64.5486,17233.0
2020-11-06 15:25:00,65.16,65.17,64.99,65.14,28315.0,64.5783,64.5882,64.4098,64.5585,28315.0
2020-11-06 15:30:00,65.14,65.36,65.14,65.36,12352.0,64.5585,64.7765,64.5585,64.7765,12352.0
2020-11-06 15:35:00,65.32,65.47,65.3,65.45,13335.0,64.7369,64.8855,64.7171,64.8657,13335.0
2020-11-06 15:40:00,65.45,65.73,65.41,65.68,55433.0,64.8657,65.1432,64.8261,65.0937,55433.0
2020-11-06 15:45:00,65.74,65.74,65.57,65.67,41553.0,65.1531,65.1531,64.9846,65.0837,41553.0
2020-11-06 15:50:00,65.64,65.7,65.36,65.36,25888.0,65.054,65.1135,64.7765,64.7765,25888.0
2020-11-06 15:55:00,65.35,65.36,65.09,65.12,47493.0,64.7666,64.7765,64.5089,64.5387,47493.0
2020-11-09 09:30:00,68.57,70.32,68.42,69.91,56362.0,67.9579,69.6922,67.8092,69.2859,56362.0
2020-11-09 09:35:00,69.62,70.27,68.9,68.9,12556.0,68.9985,69.6427,68.2849,68.2849,12556.0
2020-11-09 09:40:00,69.02,69.37,68.56,68.7,9850.0,68.4038,68.7507,67.9479,68.0867,9850.0
2020-11-09 09:45:00,69.26,69.61,68.59,68.59,12751.0,68.6417,68.9886,67.9777,67.9777,12751.0
2020-11-09 09:50:00,68.83,68.9,67.38,67.45,11426.0,68.2155,68.2849,66.7785,66.8479,11426.0
2020-11-09 09:55:00,67.76,67.99,67.08,67.17,24658.0,67.1551,67.383,66.4812,66.5704,24658.0
2020-11-09 10:00:00,67.18,67.45,66.91,67.37,31391.0,66.5803,66.8479,66.3127,66.7686,31391.0
2020-11-09 10:05:00,67.33,67.47,66.84,66.9,20212.0,66.7289,66.8677,66.2433,66.3028,20212.0
2020-11-09 10:10:00,66.81,67.56,66.76,67.56,17332.0,66.2136,66.9569,66.164,66.9569,17332.0
2020-11-09 10:15:00,67.5,67.83,67.25,67.76,13302.0,66.8974,67.2245,66.6496,67.1551,13302.0
2020-11-09 10:20:00,67.84,67.88,67.42,67.63,11848.0,67.2344,67.274,66.8181,67.0263,11848.0
2020-11-09 10:25:00,67.58,67.87,67.57,67.64,6427.0,66.9767,67.2641,66.9668,67.0362,6427.0
2020-11-09 10:30:00,67.72,67.79,66.99,67.17,12328.0,67.1154,67.1848,66.392,66.5704,12328.0
2020-11-09 10:35:00,67.09,67.12,66.72,66.76,7532.0,66.4911,66.5208,66.1244,66.164,7532.0
2020-11-09 10:40:00,66.81,66.95,66.66,66.85,6788.0,66.2136,66.3523,66.0649,66.2532,6788.0
2020-11-09 10:45:00,66.88,67.04,66.45,66.85,17059.0,66.2829,66.4415,65.8568,66.2532,17059.0
2020-11-09 10:50:00,66.73,66.92,66.6,66.6,16097.0,66.1343,66.3226,66.0054,66.0054,16097.0
2020-11-09 10:55:00,66.56,66.62,66.39,66.53,6460.0,65.9658,66.0253,65.7973,65.9361,6460.0
2020-11-09 11:00:00,66.53,66.58,66.11,66.11,8133.0,65.9361,65.9856,65.5198,65.5198,8133.0
2020-11-09 11:05:00,66.14,66.38,66.1,66.38,10310.0,65.5496,65.7874,65.5099,65.7874,10310.0
2020-11-09 11:10:00,66.35,66.43,66.04,66.04,8533.0,65.7577,65.837,65.4504,65.4504,8533.0
2020-11-09 11:15:00,65.98,66.28,65.98,66.02,8692.0,65.391,65.6883,65.391,65.4306,8692.0
2020-11-09 11:20:00,66.01,66.19,65.95,66.19,11495.0,65.4207,65.5991,65.3612,65.5991,11495.0
2020-11-09 11:25:00,66.15,66.22,65.88,66.08,20960.0,65.5595,65.6288,65.2919,65.4901,20960.0
2020-11-09 11:30:00,66.05,66.19,65.89,65.9,7604.0,65.4604,65.5991,65.3018,65.3117,7604.0
2020-11-09 11:35:00,65.83,66.23,65.76,66.07,25415.0,65.2423,65.6387,65.1729,65.4802,25415.0
2020-11-09 11:40:00,66.06,66.06,65.82,65.83,4662.0,65.4703,65.4703,65.2324,65.2423,4662.0
2020-11-09 11:45:00,65.83,65.86,65.59,65.61,7087.0,65.2423,65.2721,65.0045,65.0243,7087.0
2020-11-09 11:50:00,65.58,65.89,65.43,65.79,13369.0,64.9946,65.3018,64.8459,65.2027,13369.0
2020-11-09 11:55:00,65.78,66.11,65.67,65.78,13815.0,65.1928,65.5198,65.0837,65.1928,13815.0
2020-11-09 12:00:00,65.78,65.98,65.75,65.8,4101.0,65.1928,65.391,65.163,65.2126,4101.0
2020-11-09 12:05:00,65.74,65.98,65.74,65.98,3506.0,65.1531,65.391,65.1531,65.391,3506.0
2020-11-09 12:10:00,65.86,66.0,65.78,65.9,4936.0,65.2721,65.4108,65.1928,65.3117,4936.0
2020-11-09 12:15:00,65.86,65.9,65.71,65.86,3978.0,65.2721,65.3117,65.1234,65.2721,3978.0
2020-11-09 12:20:00,65.73,66.35,65.73,66.31,3929.0,65.1432,65.7577,65.1432,65.718,3929.0
2020-11-09 12:25:00,66.39,66.55,66.25,66.31,5126.0,65.7973,65.9559,65.6586,65.718,5126.0
2020-11-09 12:30:00,66.27,66.45,66.25,66.43,4813.0,65.6784,65.8568,65.6586,65.837,4813.0
2020-11-09 12:35:00,66.34,66.6,66.31,66.53,5645.0,65.7478,66.0054,65.718,65.9361,5645.0
2020-11-09 12:40:00,66.57,66.67,66.54,66.61,4432.0,65.9757,66.0748,65.946,66.0154,4432.0
2020-11-09 12:45:00,66.7,66.72,66.57,66.63,3583.0,66.1046,66.1244,65.9757,66.0352,3583.0
2020-11-09 12:50:00,66.63,66.77,66.54,66.76,2501.0,66.0352,66.1739,65.946,66.164,2501.0
2020-11-09 12:55:00,66.78,66.78,66.6,66.68,3334.0,66.1838,66.1838,66.0054,66.0847,3334.0
2020-11-09 13:00:00,66.69,66.76,66.59,66.72,5118.0,66.0946,66.164,65.9955,66.1244,5118.0
2020-11-09 13:05:00,66.76,66.88,66.69,66.86,7465.0,66.164,66.2829,66.0946,66.2631,7465.0
2020-11-09 13:10:00,66.89,66.94,66.77,66.9,4938.0,66.2929,66.3424,66.1739,66.3028,4938.0
2020-11-09 13:15:00,66.89,66.93,66.73,66.84,6235.0,66.2929,66.3325,66.1343,66.2433,6235.0
2020-11-09 13:20:00,66.76,66.76,66.57,66.59,8347.0,66.164,66.164,65.9757,65.9955,8347.0
2020-11-09 13:25:00,66.64,66.72,66.58,66.72,5789.0,66.0451,66.1244,65.9856,66.1244,5789.0
2020-11-09 13:30:00,66.75,66.99,66.71,66.95,8840.0,66.1541,66.392,66.1145,66.3523,8840.0
2020-11-09 13:35:00,66.92,66.92,66.61,66.64,6013.0,66.3226,66.3226,66.0154,66.0451,6013.0
2020-11-09 13:40:00,66.59,66.62,66.49,66.57,2100.0,65.9955,66.0253,65.8964,65.9757,2100.0
2020-11-09 13:45:00,66.6,66.92,66.6,66.87,11307.0,66.0054,66.3226,66.0054,66.273,11307.0
2020-11-09 13:50:00,66.87,66.96,66.7,66.78,4928.0,66.273,66.3622,66.1046,66.1838,4928.0
2020-11-09 13:55:00,66.79,66.94,66.71,66.89,3846.0,66.1937,66.3424,66.1145,66.2929,3846.0
2020-11-09 14:00:00,66.92,66.98,66.69,66.7,3594.0,66.3226,66.3821,66.0946,66.1046,3594.0
2020-11-09 14:05:00,66.72,66.87,66.72,66.76,4032.0,66.1244,66.273,66.1244,66.164,4032.0
2020-11-09 14:10:00,66.74,66.76,66.6,66.69,2697.0,66.1442,66.164,66.0054,66.0946,2697.0
2020-11-09 14:15:00,66.7,66.7,66.51,66.69,9278.0,66.1046,66.1046,65.9162,66.0946,9278.0
2020-11-09 14:20:00,66.61,66.7,66.58,66.67,8549.0,66.0154,66.1046,65.9856,66.0748,8549.0
2020-11-09 14:25:00,66.74,66.91,66.62,66.82,5580.0,66.1442,66.3127,66.0253,66.2235,5580.0
2020-11-09 14:30:00,66.78,66.85,66.66,66.72,9595.0,66.1838,66.2532,66.0649,66.1244,9595.0
2020-11-09 14:35:00,66.73,66.93,66.73,66.9,4157.0,66.1343,66.3325,66.1343,66.3028,4157.0
2020-11-09 14:40:00,66.88,66.96,66.73,66.75,8384.0,66.2829,66.3622,66.1343,66.1541,8384.0
2020-11-09 14:45:00,66.72,66.73,66.65,66.72,5542.0,66.1244,66.1343,66.055,66.1244,5542.0
2020-11-09 14:50:00,66.73,66.76,66.62,66.68,6812.0,66.1343,66.164,66.0253,66.0847,6812.0
2020-11-09 14:55:00,66.69,66.85,66.69,66.79,8611.0,66.0946,66.2532,66.0946,66.1937,8611.0
2020-11-09 15:00:00,66.74,66.91,66.71,66.91,5346.0,66.1442,66.3127,66.1145,66.3127,5346.0
2020-11-09 15:05:00,66.85,66.87,66.71,66.77,6221.0,66.2532,66.273,66.1145,66.1739,6221.0
2020-11-09 15:10:00,66.74,66.82,66.68,66.78,4127.0,66.1442,66.2235,66.0847,66.1838,4127.0
2020-11-09 15:15:00,66.81,67.02,66.81,66.88,6987.0,66.2136,66.4217,66.2136,66.2829,6987.0
2020-11-09 15:20:00,66.87,66.87,66.64,66.65,4042.0,66.273,66.273,66.0451,66.055,4042.0
2020-11-09 15:25:00,66.68,66.68,66.32,66.45,11045.0,66.0847,66.0847,65.7279,65.8568,11045.0
2020-11-09 15:30:00,66.49,66.66,66.48,66.51,5571.0,65.8964,66.0649,65.8865,65.9162,5571.0
2020-11-09 15:35:00,66.53,66.59,66.47,66.5,12426.0,65.9361,65.9955,65.8766,65.9063,12426.0
2020-11-09 15:40:00,66.5,66.5,66.26,66.29,21385.0,65.9063,65.9063,65.6685,65.6982,21385.0
2020-11-09 15:45:00,66.27,66.27,66.13,66.17,11270.0,65.6784,65.6784,65.5396,65.5793,11270.0
2020-11-09 15:50:00,66.14,66.16,65.72,65.73,26124.0,65.5496,65.5694,65.1333,65.1432,26124.0
2020-11-09 15:55:00,65.74,65.74,65.4,65.54,43768.0,65.1531,65.1531,64.8162,64.9549,43768.0
2020-11-10 09:30:00,65.86,66.52,65.68,66.5,26560.0,65.2721,65.9262,65.0937,65.9063,26560.0
2020-11-10 09:35:00,66.5,66.79,66.0,66.62,39044.0,65.9063,66.1937,65.4108,66.0253,39044.0
2020-11-10 09:40:00,66.55,67.02,66.26,66.67,23049.0,65.9559,66.4217,65.6685,66.0748,23049.0
2020-11-10 09:45:00,66.88,67.31,66.75,67.14,34746.0,66.2829,66.7091,66.1541,66.5406,34746.0
2020-11-10 09:50:00,67.23,67.67,67.22,67.29,8323.0,66.6298,67.0659,66.6199,66.6893,8323.0
2020-11-10 09:55:00,67.37,67.74,67.36,67.74,12628.0,66.7686,67.1353,66.7587,67.1353,12628.0
2020-11-10 10:00:00,67.75,67.82,67.54,67.82,7489.0,67.1452,67.2146,66.9371,67.2146,7489.0
2020-11-10 10:05:00,67.9,68.2,67.88,68.2,22448.0,67.2938,67.5912,67.274,67.5912,22448.0
2020-11-10 10:10:00,68.27,68.41,68.04,68.04,10578.0,67.6605,67.7993,67.4326,67.4326,10578.0
2020-11-10 10:15:00,68.09,68.1,67.86,68.0,8064.0,67.4821,67.4921,67.2542,67.3929,8064.0
2020-11-10 10:20:00,68.06,68.06,67.45,67.49,4118.0,67.4524,67.4524,66.8479,66.8875,4118.0
2020-11-10 10:25:00,67.53,67.97,67.5,67.93,5619.0,66.9271,67.3632,66.8974,67.3236,5619.0
2020-11-10 10:30:00,67.9,67.9,67.39,67.53,10035.0,67.2938,67.2938,66.7884,66.9271,10035.0
2020-11-10 10:35:00,67.5,67.52,66.92,67.01,23242.0,66.8974,66.9172,66.3226,66.4118,23242.0
2020-11-10 10:40:00,66.96,67.15,66.74,66.81,22134.0,66.3622,66.5505,66.1442,66.2136,22134.0
2020-11-10 10:45:00,66.81,66.96,66.65,66.83,26281.0,66.2136,66.3622,66.055,66.2334,26281.0
2020-11-10 10:50:00,66.79,66.88,66.66,66.77,12320.0,66.1937,66.2829,66.0649,66.1739,12320.0
2020-11-10 10:55:00,66.77,67.09,66.76,66.96,19824.0,66.1739,66.4911,66.164,66.3622,19824.0
2020-11-10 11:00:00,66.92,67.2,66.91,67.19,13129.0,66.3226,66.6001,66.3127,66.5902,13129.0
2020-11-10 11:05:00,67.16,67.25,67.02,67.11,21022.0,66.5604,66.6496,66.4217,66.5109,21022.0
2020-11-10 11:10:00,67.11,67.25,67.11,67.15,29430.0,66.5109,66.6496,66.5109,66.5505,29430.0
2020-11-10 11:15:00,67.15,67.2,66.91,66.91,15192.0,66.5505,66.6001,66.3127,66.3127,15192.0
2020-11-10 11:20:00,66.9,66.96,66.8,66.86,14964.0,66.3028,66.3622,66.2037,66.2631,14964.0
2020-11-10 11:25:00,66.88,67.18,66.87,67.15,13930.0,66.2829,66.5803,66.273,66.5505,13930.0
2020-11-10 11:30:00,67.13,67.18,67.01,67.01,10764.0,66.5307,66.5803,66.4118,66.4118,10764.0
2020-11-10 11:35:00,67.0,67.0,66.78,66.81,2850.0,66.4019,66.4019,66.1838,66.2136,2850.0
2020-11-10 11:40:00,66.86,67.35,66.81,67.06,18157.0,66.2631,66.7488,66.2136,66.4613,18157.0
2020-11-10 11:45:00,67.06,67.17,67.02,67.04,12208.0,66.4613,66.5704,66.4217,66.4415,12208.0
2020-11-10 11:50:00,67.1,67.1,66.96,67.0,13260.0,66.501,66.501,66.3622,66.4019,13260.0
2020-11-10 11:55:00,67.0,67.14,67.0,67.05,18294.0,66.4019,66.5406,66.4019,66.4514,18294.0
2020-11-10 12:00:00,67.05,67.19,67.05,67.12,20176.0,66.4514,66.5902,66.4514,66.5208,20176.0
2020-11-10 12:05:00,67.09,67.17,67.04,67.11,14436.0,66.4911,66.5704,66.4415,66.5109,14436.0
2020-11-10 12:10:00,67.08,67.1,66.92,66.98,7931.0,66.4812,66.501,66.3226,66.3821,7931.0
2020-11-10 12:15:00,67.0,67.04,66.95,66.98,6907.0,66.4019,66.4415,66.3523,66.3821,6907.0
2020-11-10 12:20:00,66.98,67.07,66.96,67.06,4237.0,66.3821,66.4713,66.3622,66.4613,4237.0
2020-11-10 12:25:00,67.04,67.06,66.91,66.92,5520.0,66.4415,66.4613,66.3127,66.3226,5520.0
2020-11-10 12:30:00,66.94,67.03,66.87,66.89,7523.0,66.3424,66.4316,66.273,66.2929,7523.0
2020-11-10 12:35:00,66.91,66.91,66.79,66.83,1738.0,66.3127,66.3127,66.1937,66.2334,1738.0
2020-11-10 12:40:00,66.81,66.96,66.79,66.91,5513.0,66.2136,66.3622,66.1937,66.3127,5513.0
2020-11-10 12:45:00,66.9,66.94,66.85,66.85,6469.0,66.3028,66.3424,66.2532,66.2532,6469.0
2020-11-10 12:50:00,66.83,66.83,66.66,66.76,3150.0,66.2334,66.2334,66.0649,66.164,3150.0
2020-11-10 12:55:00,66.75,66.75,66.66,66.72,3669.0,66.1541,66.1541,66.0649,66.1244,3669.0
2020-11-10 13:00:00,66.72,66.79,66.62,66.63,3571.0,66.1244,66.1937,66.0253,66.0352,3571.0
2020-11-10 13:05:00,66.64,66.69,66.62,66.63,4812.0,66.0451,66.0946,66.0253,66.0352,4812.0
2020-11-10 13:10:00,66.64,66.7,66.54,66.54,4589.0,66.0451,66.1046,65.946,65.946,4589.0
2020-11-10 13:15:00,66.52,66.75,66.51,66.69,5519.0,65.9262,66.1541,65.9162,66.0946,5519.0
2020-11-10 13:20:00,66.7,66.75,66.52,66.52,8720.0,66.1046,66.1541,65.9262,65.9262,8720.0
2020-11-10 13:25:00,66.52,66.68,66.52,66.56,73655.0,65.9262,66.0847,65.9262,65.9658,73655.0
2020-11-10 13:30:00,66.53,66.55,66.41,66.52,8700.0,65.9361,65.9559,65.8171,65.9262,8700.0
2020-11-10 13:35:00,66.56,66.82,66.51,66.82,6397.0,65.9658,66.2235,65.9162,66.2235,6397.0
2020-11-10 13:40:00,66.76,66.76,66.5,66.54,15939.0,66.164,66.164,65.9063,65.946,15939.0
2020-11-10 13:45:00,66.57,66.85,66.57,66.76,6307.0,65.9757,66.2532,65.9757,66.164,6307.0
2020-11-10 13:50:00,66.8,66.91,66.71,66.84,10624.0,66.2037,66.3127,66.1145,66.2433,10624.0
2020-11-10 13:55:00,66.87,67.04,66.87,67.02,12084.0,66.273,66.4415,66.273,66.4217,12084.0
2020-11-10 14:00:00,67.02,67.13,67.0,67.07,11610.0,66.4217,66.5307,66.4019,66.4713,11610.0
2020-11-10 14:05:00,67.08,67.41,67.08,67.41,9796.0,66.4812,66.8082,66.4812,66.8082,9796.0
2020-11-10 14:10:00,67.41,67.41,67.0,67.04,16914.0,66.8082,66.8082,66.4019,66.4415,16914.0
2020-11-10 14:15:00,67.07,67.15,66.99,67.13,16028.0,66.4713,66.5505,66.392,66.5307,16028.0
2020-11-10 14:20:00,67.13,67.15,67.01,67.06,16352.0,66.5307,66.5505,66.4118,66.4613,16352.0
2020-11-10 14:25:00,67.12,67.3,67.03,67.03,17005.0,66.5208,66.6992,66.4316,66.4316,17005.0
2020-11-10 14:30:00,67.07,67.09,66.95,67.06,12903.0,66.4713,66.4911,66.3523,66.4613,12903.0
2020-11-10 14:35:00,67.06,67.18,66.9,67.03,12437.0,66.4613,66.5803,66.3028,66.4316,12437.0
2020-11-10 14:40:00,67.11,67.17,66.89,66.97,11852.0,66.5109,66.5704,66.2929,66.3721,11852.0
2020-11-10 14:45:00,66.93,67.03,66.82,66.87,13391.0,66.3325,66.4316,66.2235,66.273,13391.0
2020-11-10 14:50:00,66.88,67.03,66.87,66.9,14001.0,66.2829,66.4316,66.273,66.3028,14001.0
2020-11-10 14:55:00,66.9,67.11,66.89,67.09,19701.0,66.3028,66.5109,66.2929,66.4911,19701.0
2020-11-10 15:00:00,67.09,67.2,67.05,67.05,11760.0,66.4911,66.6001,66.4514,66.4514,11760.0
2020-11-10 15:05:00,67.08,67.08,66.93,67.01,9182.0,66.4812,66.4812,66.3325,66.4118,9182.0
2020-11-10 15:10:00,67.04,67.06,66.95,67.02,12241.0,66.4415,66.4613,66.3523,66.4217,12241.0
2020-11-10 15:15:00,67.05,67.13,67.05,67.1,15757.0,66.4514,66.5307,66.4514,66.501,15757.0
2020-11-10 15:20:00,67.11,67.12,66.88,66.88,15014.0,66.5109,66.5208,66.2829,66.2829,15014.0
2020-11-10 15:25:00,66.87,67.02,66.82,66.98,16821.0,66.273,66.4217,66.2235,66.3821,16821.0
2020-11-10 15:30:00,66.98,67.01,66.87,66.9,16205.0,66.3821,66.4118,66.273,66.3028,16205.0
2020-11-10 15:35:00,66.9,66.98,66.68,66.71,18015.0,66.3028,66.3821,66.0847,66.1145,18015.0
2020-11-10 15:40:00,66.68,66.78,66.66,66.72,23971.0,66.0847,66.1838,66.0649,66.1244,23971.0
2020-11-10 15:45:00,66.72,66.83,66.69,66.79,26577.0,66.1244,66.2334,66.0946,66.1937,26577.0
2020-11-10 15:50:00,66.8,66.97,66.72,66.73,40289.0,66.2037,66.3721,66.1244,66.1343,40289.0
2020-11-10 15:55:00,66.7,66.73,66.52,66.6,95820.0,66.1046,66.1343,65.9262,66.0054,95820.0
2020-11-11 09:30:00,66.94,67.25,66.49,67.09,22451.0,66.3424,66.6496,65.8964,66.4911,22451.0
2020-11-11 09:35:00,66.94,66.94,66.11,66.11,8302.0,66.3424,66.3424,65.5198,65.5198,8302.0
2020-11-11 09:40:00,66.0,66.0,65.62,65.63,5972.0,65.4108,65.4108,65.0342,65.0441,5972.0
2020-11-11 09:45:00,65.6,65.7,65.16,65.16,10128.0,65.0144,65.1135,64.5783,64.5783,10128.0
2020-11-11 09:50:00,65.24,65.35,65.06,65.15,10950.0,64.6576,64.7666,64.4792,64.5684,10950.0
2020-11-11 09:55:00,65.09,65.2,64.76,64.94,12498.0,64.5089,64.6179,64.1819,64.3603,12498.0
2020-11-11 10:00:00,64.94,65.03,64.75,65.03,6300.0,64.3603,64.4495,64.172,64.4495,6300.0
2020-11-11 10:05:00,64.96,65.3,64.85,65.14,10013.0,64.3801,64.7171,64.2711,64.5585,10013.0
2020-11-11 10:10:00,65.1,65.28,64.88,65.21,29235.0,64.5188,64.6972,64.3008,64.6279,29235.0
2020-11-11 10:15:00,65.25,65.25,65.05,65.05,7563.0,64.6675,64.6675,64.4693,64.4693,7563.0
2020-11-11 10:20:00,65.05,65.11,64.88,64.92,18251.0,64.4693,64.5287,64.3008,64.3404,18251.0
2020-11-11 10:25:00,64.92,65.17,64.92,65.05,7500.0,64.3404,64.5882,64.3404,64.4693,7500.0
2020-11-11 10:30:00,65.06,65.18,65.06,65.16,4873.0,64.4792,64.5981,64.4792,64.5783,4873.0
2020-11-11 10:35:00,65.18,65.23,65.01,65.19,5204.0,64.5981,64.6477,64.4296,64.608,5204.0
2020-11-11 10:40:00,65.2,65.3,65.19,65.22,3375.0,64.6179,64.7171,64.608,64.6378,3375.0
2020-11-11 10:45:00,65.2,65.23,65.07,65.19,6085.0,64.6179,64.6477,64.4891,64.608,6085.0
2020-11-11 10:50:00,65.24,65.33,65.1,65.11,5835.0,64.6576,64.7468,64.5188,64.5287,5835.0
2020-11-11 10:55:00,65.05,65.12,64.96,65.12,8201.0,64.4693,64.5387,64.3801,64.5387,8201.0
2020-11-11 11:00:00,65.11,65.35,65.11,65.34,5270.0,64.5287,64.7666,64.5287,64.7567,5270.0
2020-11-11 11:05:00,65.39,65.42,65.25,65.33,32366.0,64.8062,64.836,64.6675,64.7468,32366.0
2020-11-11 11:10:00,65.36,65.52,65.35,65.52,3621.0,64.7765,64.9351,64.7666,64.9351,3621.0
2020-11-11 11:15:00,65.53,65.66,65.53,65.66,8179.0,64.945,65.0738,64.945,65.0738,8179.0
2020-11-11 11:20:00,65.68,65.68,65.59,65.63,3454.0,65.0937,65.0937,65.0045,65.0441,3454.0
2020-11-11 11:25:00,65.59,65.7,65.55,65.7,6612.0,65.0045,65.1135,64.9648,65.1135,6612.0
2020-11-11 11:30:00,65.69,65.77,65.69,65.73,4632.0,65.1036,65.1829,65.1036,65.1432,4632.0
2020-11-11 11:35:00,65.7,65.77,65.65,65.75,8028.0,65.1135,65.1829,65.0639,65.163,8028.0
2020-11-11 11:40:00,65.78,65.9,65.74,65.87,7777.0,65.1928,65.3117,65.1531,65.282,7777.0
2020-11-11 11:45:00,65.89,65.9,65.57,65.65,36807.0,65.3018,65.3117,64.9846,65.0639,36807.0
2020-11-11 11:50:00,65.65,66.12,65.61,66.09,131470.0,65.0639,65.5297,65.0243,65.5,131470.0
2020-11-11 11:55:00,66.09,66.62,66.09,66.62,171848.0,65.5,66.0253,65.5,66.0253,171848.0
2020-11-11 12:00:00,66.62,66.87,66.47,66.5,28315.0,66.0253,66.273,65.8766,65.9063,28315.0
2020-11-11 12:05:00,66.52,66.69,66.43,66.6,3721.0,65.9262,66.0946,65.837,66.0054,3721.0
2020-11-11 12:10:00,66.67,66.68,66.35,66.54,6922.0,66.0748,66.0847,65.7577,65.946,6922.0
2020-11-11 12:15:00,66.47,66.51,66.42,66.47,4846.0,65.8766,65.9162,65.8271,65.8766,4846.0
2020-11-11 12:20:00,66.51,66.53,66.42,66.42,3956.0,65.9162,65.9361,65.8271,65.8271,3956.0
2020-11-11 12:25:00,66.4,66.46,66.36,66.46,4622.0,65.8072,65.8667,65.7676,65.8667,4622.0
2020-11-11 12:30:00,66.48,66.62,66.47,66.54,13276.0,65.8865,66.0253,65.8766,65.946,13276.0
2020-11-11 12:35:00,66.52,66.53,66.48,66.52,2986.0,65.9262,65.9361,65.8865,65.9262,2986.0
2020-11-11 12:40:00,66.49,66.62,66.41,66.62,6966.0,65.8964,66.0253,65.8171,66.0253,6966.0
2020-11-11 12:45:00,66.63,66.63,66.58,66.58,2455.0,66.0352,66.0352,65.9856,65.9856,2455.0
2020-11-11 12:50:00,66.58,66.59,66.45,66.59,2300.0,65.9856,65.9955,65.8568,65.9955,2300.0
2020-11-11 12:55:00,66.56,66.68,66.56,66.6,3431.0,65.9658,66.0847,65.9658,66.0054,3431.0
2020-11-11 13:00:00,66.56,66.59,66.44,66.49,3992.0,65.9658,65.9955,65.8469,65.8964,3992.0
2020-11-11 13:05:00,66.48,66.49,66.4,66.43,4352.0,65.8865,65.8964,65.8072,65.837,4352.0
2020-11-11 13:10:00,66.41,66.48,66.35,66.4,7046.0,65.8171,65.8865,65.7577,65.8072,7046.0
2020-11-11 13:15:00,66.4,66.54,66.4,66.5,3967.0,65.8072,65.946,65.8072,65.9063,3967.0
2020-11-11 13:20:00,66.47,66.66,66.47,66.66,5094.0,65.8766,66.0649,65.8766,66.0649,5094.0
2020-11-11 13:25:00,66.66,66.69,66.55,66.63,8466.0,66.0649,66.0946,65.9559,66.0352,8466.0
2020-11-11 13:30:00,66.62,66.74,66.61,66.69,2336.0,66.0253,66.1442,66.0154,66.0946,2336.0
2020-11-11 13:35:00,66.65,66.75,66.65,66.73,2827.0,66.055,66.1541,66.055,66.1343,2827.0
2020-11-11 13:40:00,66.74,66.74,66.64,66.68,5471.0,66.1442,66.1442,66.0451,66.0847,5471.0
2020-11-11 13:45:00,66.69,66.72,66.66,66.7,2650.0,66.0946,66.1244,66.0649,66.1046,2650.0
2020-11-11 13:50:00,66.71,66.86,66.71,66.85,3467.0,66.1145,66.2631,66.1145,66.2532,3467.0
2020-11-11 13:55:00,66.87,66.87,66.75,66.82,8860.0,66.273,66.273,66.1541,66.2235,8860.0
2020-11-11 14:00:00,66.82,66.9,66.73,66.81,4697.0,66.2235,66.3028,66.1343,66.2136,4697.0
2020-11-11 14:05:00,66.83,66.98,66.81,66.98,5506.0,66.2334,66.3821,66.2136,66.3821,5506.0
2020-11-11 14:10:00,66.95,67.08,66.93,67.08,8032.0,66.3523,66.4812,66.3325,66.4812,8032.0
2020-11-11 14:15:00,67.11,67.25,67.1,67.17,9176.0,66.5109,66.6496,66.501,66.5704,9176.0
2020-11-11 14:20:00,67.21,67.33,67.06,67.15,138985.0,66.61,66.7289,66.4613,66.5505,138985.0
2020-11-11 14:25:00,67.17,67.37,67.17,67.29,9677.0,66.5704,66.7686,66.5704,66.6893,9677.0
2020-11-11 14:30:00,67.23,67.51,67.2,67.35,17584.0,66.6298,66.9073,66.6001,66.7488,17584.0
2020-11-11 14:35:00,67.35,67.35,67.17,67.18,9174.0,66.7488,66.7488,66.5704,66.5803,9174.0
2020-11-11 14:40:00,67.15,67.28,67.12,67.24,9651.0,66.5505,66.6794,66.5208,66.6397,9651.0
2020-11-11 14:45:00,67.22,67.31,67.05,67.05,17701.0,66.6199,66.7091,66.4514,66.4514,17701.0
2020-11-11 14:50:00,67.04,67.07,66.94,66.98,26183.0,66.4415,66.4713,66.3424,66.3821,26183.0
2020-11-11 14:55:00,66.92,67.25,66.91,67.21,21448.0,66.3226,66.6496,66.3127,66.61,21448.0
2020-11-11 15:00:00,67.19,67.23,67.07,67.17,8674.0,66.5902,66.6298,66.4713,66.5704,8674.0
2020-11-11 15:05:00,67.16,67.22,67.09,67.22,6283.0,66.5604,66.6199,66.4911,66.6199,6283.0
2020-11-11 15:10:00,67.23,67.29,67.19,67.22,5356.0,66.6298,66.6893,66.5902,66.6199,5356.0
2020-11-11 15:15:00,67.23,67.33,67.19,67.19,10022.0,66.6298,66.7289,66.5902,66.5902,10022.0
2020-11-11 15:20:00,67.16,67.17,67.04,67.12,18960.0,66.5604,66.5704,66.4415,66.5208,18960.0
2020-11-11 15:25:00,67.13,67.17,66.97,66.97,9264.0,66.5307,66.5704,66.3721,66.3721,9264.0
2020-11-11 15:30:00,66.97,67.16,66.95,67.14,16319.0,66.3721,66.5604,66.3523,66.5406,16319.0
2020-11-11 15:35:00,67.13,67.18,67.04,67.14,9823.0,66.5307,66.5803,66.4415,66.5406,9823.0
2020-11-11 15:40:00,67.15,67.45,67.15,67.42,120112.0,66.5505,66.8479,66.5505,66.8181,120112.0
2020-11-11 15:45:00,67.42,67.5,67.38,67.46,26470.0,66.8181,66.8974,66.7785,66.8578,26470.0
2020-11-11 15:50:00,67.5,67.8,67.33,67.33,29142.0,66.8974,67.1947,66.7289,66.7289,29142.0
2020-11-11 15:55:00,67.34,67.57,67.3,67.53,74785.0,66.7388,66.9668,66.6992,66.9271,74785.0
2020-11-12 09:30:00,66.97,67.32,66.89,67.25,17857.0,66.3721,66.719,66.2929,66.6496,17857.0
2020-11-12 09:35:00,67.19,67.58,66.85,67.07,6782.0,66.5902,66.9767,66.2532,66.4713,6782.0
2020-11-12 09:40:00,67.14,67.14,66.92,66.98,5025.0,66.5406,66.5406,66.3226,66.3821,5025.0
2020-11-12 09:45:00,66.98,67.3,66.8,66.8,9055.0,66.3821,66.6992,66.2037,66.2037,9055.0
2020-11-12 09:50:00,66.8,67.0,66.74,66.95,8039.0,66.2037,66.4019,66.1442,66.3523,8039.0
2020-11-12 09:55:00,66.93,66.99,66.77,66.92,20523.0,66.3325,66.392,66.1739,66.3226,20523.0
2020-11-12 10:00:00,66.95,67.07,66.56,66.82,11514.0,66.3523,66.4713,65.9658,66.2235,11514.0
2020-11-12 10:05:00,66.89,67.18,66.89,67.11,58509.0,66.2929,66.5803,66.2929,66.5109,58509.0
2020-11-12 10:10:00,67.09,67.11,66.85,66.87,12973.0,66.4911,66.5109,66.2532,66.273,12973.0
2020-11-12 10:15:00,66.85,66.93,66.75,66.85,35082.0,66.2532,66.3325,66.1541,66.2532,35082.0
2020-11-12 10:20:00,66.87,67.08,66.8,66.91,22714.0,66.273,66.4812,66.2037,66.3127,22714.0
2020-11-12 10:25:00,66.78,66.9,66.71,66.78,7828.0,66.1838,66.3028,66.1145,66.1838,7828.0
2020-11-12 10:30:00,66.75,66.8,66.69,66.72,24980.0,66.1541,66.2037,66.0946,66.1244,24980.0
2020-11-12 10:35:00,66.71,67.17,66.71,66.99,17566.0,66.1145,66.5704,66.1145,66.392,17566.0
2020-11-12 10:40:00,67.04,67.09,66.91,67.03,3567.0,66.4415,66.4911,66.3127,66.4316,3567.0
2020-11-12 10:45:00,67.08,67.08,66.96,66.99,3700.0,66.4812,66.4812,66.3622,66.392,3700.0
2020-11-12 10:50:00,66.96,67.14,66.96,67.14,3557.0,66.3622,66.5406,66.3622,66.5406,3557.0
2020-11-12 10:55:00,67.14,67.14,66.94,67.02,4300.0,66.5406,66.5406,66.3424,66.4217,4300.0
2020-11-12 11:00:00,66.99,66.99,66.6,66.75,32817.0,66.392,66.392,66.0054,66.1541,32817.0
2020-11-12 11:05:00,66.8,66.95,66.8,66.9,3593.0,66.2037,66.3523,66.2037,66.3028,3593.0
2020-11-12 11:10:00,66.89,67.01,66.89,66.98,5050.0,66.2929,66.4118,66.2929,66.3821,5050.0
2020-11-12 11:15:00,66.98,66.98,66.83,66.94,4164.0,66.3821,66.3821,66.2334,66.3424,4164.0
2020-11-12 11:20:00,66.94,67.12,66.94,67.02,67311.0,66.3424,66.5208,66.3424,66.4217,67311.0
2020-11-12 11:25:00,67.05,67.1,66.85,67.01,9726.0,66.4514,66.501,66.2532,66.4118,9726.0
2020-11-12 11:30:00,66.97,67.06,66.93,67.04,4230.0,66.3721,66.4613,66.3325,66.4415,4230.0
2020-11-12 11:35:00,67.02,67.2,67.02,67.13,4075.0,66.4217,66.6001,66.4217,66.5307,4075.0
2020-11-12 11:40:00,67.09,67.2,67.0,67.15,8073.0,66.4911,66.6001,66.4019,66.5505,8073.0
2020-11-12 11:45:00,67.07,67.15,67.06,67.07,1405.0,66.4713,66.5505,66.4613,66.4713,1405.0
2020-11-12 11:50:00,67.0,67.11,67.0,67.08,3147.0,66.4019,66.5109,66.4019,66.4812,3147.0
2020-11-12 11:55:00,67.05,67.17,66.91,67.17,8625.0,66.4514,66.5704,66.3127,66.5704,8625.0
2020-11-12 12:00:00,67.09,67.11,66.98,66.98,1000.0,66.4911,66.5109,66.3821,66.3821,1000.0
2020-11-12 12:05:00,67.0,67.29,66.96,67.24,18295.0,66.4019,66.6893,66.3622,66.6397,18295.0
2020-11-12 12:10:00,67.24,67.32,67.23,67.24,2723.0,66.6397,66.719,66.6298,66.6397,2723.0
2020-11-12 12:15:00,67.29,67.3,67.17,67.22,7400.0,66.6893,66.6992,66.5704,66.6199,7400.0
2020-11-12 12:20:00,67.19,67.44,67.19,67.44,7230.0,66.5902,66.8379,66.5902,66.8379,7230.0
2020-11-12 12:25:00,67.42,67.43,67.15,67.16,7113.0,66.8181,66.828,66.5505,66.5604,7113.0
2020-11-12 12:30:00,67.15,67.15,66.94,66.97,2649.0,66.5505,66.5505,66.3424,66.3721,2649.0
2020-11-12 12:35:00,67.01,67.01,66.89,66.89,3313.0,66.4118,66.4118,66.2929,66.2929,3313.0
2020-11-12 12:40:00,66.94,66.95,66.75,66.75,3366.0,66.3424,66.3523,66.1541,66.1541,3366.0
2020-11-12 12:45:00,66.75,66.82,66.57,66.57,4063.0,66.1541,66.2235,65.9757,65.9757,4063.0
2020-11-12 12:50:00,66.42,66.54,66.41,66.54,4314.0,65.8271,65.946,65.8171,65.946,4314.0
2020-11-12 12:55:00,66.55,66.55,66.36,66.42,2740.0,65.9559,65.9559,65.7676,65.8271,2740.0
2020-11-12 13:00:00,66.4,66.52,66.34,66.47,3115.0,65.8072,65.9262,65.7478,65.8766,3115.0
2020-11-12 13:05:00,66.45,66.5,66.38,66.41,2326.0,65.8568,65.9063,65.7874,65.8171,2326.0
2020-11-12 13:10:00,66.38,66.4,66.19,66.4,4708.0,65.7874,65.8072,65.5991,65.8072,4708.0
2020-11-12 13:15:00,66.36,66.36,66.07,66.23,4394.0,65.7676,65.7676,65.4802,65.6387,4394.0
2020-11-12 13:20:00,66.23,66.51,66.22,66.37,8298.0,65.6387,65.9162,65.6288,65.7775,8298.0
2020-11-12 13:25:00,66.36,66.47,66.32,66.34,6153.0,65.7676,65.8766,65.7279,65.7478,6153.0
2020-11-12 13:30:00,66.29,66.59,66.26,66.59,12582.0,65.6982,65.9955,65.6685,65.9955,12582.0
2020-11-12 13:35:00,66.59,66.91,66.59,66.81,28223.0,65.9955,66.3127,65.9955,66.2136,28223.0
2020-11-12 13:40:00,66.82,66.85,66.73,66.78,42821.0,66.2235,66.2532,66.1343,66.1838,42821.0
2020-11-12 13:45:00,66.79,66.81,66.61,66.69,22129.0,66.1937,66.2136,66.0154,66.0946,22129.0
2020-11-12 13:50:00,66.68,66.91,66.68,66.88,20495.0,66.0847,66.3127,66.0847,66.2829,20495.0
2020-11-12 13:55:00,66.88,66.92,66.81,66.85,10382.0,66.2829,66.3226,66.2136,66.2532,10382.0
2020-11-12 14:00:00,66.84,66.97,66.71,66.82,7422.0,66.2433,66.3721,66.1145,66.2235,7422.0
2020-11-12 14:05:00,66.89,67.03,66.75,66.75,14475.0,66.2929,66.4316,66.1541,66.1541,14475.0
2020-11-12 14:10:00,66.81,66.86,66.72,66.72,4058.0,66.2136,66.2631,66.1244,66.1244,4058.0
2020-11-12 14:15:00,66.71,66.71,66.51,66.52,4220.0,66.1145,66.1145,65.9162,65.9262,4220.0
2020-11-12 14:20:00,66.53,66.7,66.52,66.57,5738.0,65.9361,66.1046,65.9262,65.9757,5738.0
2020-11-12 14:25:00,66.53,66.68,66.52,66.65,6714.0,65.9361,66.0847,65.9262,66.055,6714.0
2020-11-12 14:30:00,66.64,66.84,66.59,66.59,7131.0,66.0451,66.2433,65.9955,65.9955,7131.0
2020-11-12 14:35:00,66.56,66.63,66.45,66.45,9113.0,65.9658,66.0352,65.8568,65.8568,9113.0
2020-11-12 14:40:00,66.42,66.43,66.14,66.15,3683.0,65.8271,65.837,65.5496,65.5595,3683.0
2020-11-12 14:45:00,66.15,66.28,66.14,66.27,10563.0,65.5595,65.6883,65.5496,65.6784,10563.0
2020-11-12 14:50:00,66.21,66.36,66.18,66.31,75433.0,65.6189,65.7676,65.5892,65.718,75433.0
2020-11-12 14:55:00,66.31,66.38,66.21,66.26,19956.0,65.718,65.7874,65.6189,65.6685,19956.0
2020-11-12 15:00:00,66.27,66.28,66.18,66.18,8550.0,65.6784,65.6883,65.5892,65.5892,8550.0
2020-11-12 15:05:00,66.19,66.23,66.11,66.23,33591.0,65.5991,65.6387,65.5198,65.6387,33591.0
2020-11-12 15:10:00,66.21,66.27,66.17,66.23,10963.0,65.6189,65.6784,65.5793,65.6387,10963.0
2020-11-12 15:15:00,66.24,66.58,66.22,66.47,8090.0,65.6487,65.9856,65.6288,65.8766,8090.0
2020-11-12 15:20:00,66.45,66.47,66.39,66.43,13604.0,65.8568,65.8766,65.7973,65.837,13604.0
2020-11-12 15:25:00,66.43,66.44,66.26,66.3,11494.0,65.837,65.8469,65.6685,65.7081,11494.0
2020-11-12 15:30:00,66.27,66.28,66.18,66.2,10766.0,65.6784,65.6883,65.5892,65.609,10766.0
2020-11-12 15:35:00,66.22,66.59,66.19,66.59,46251.0,65.6288,65.9955,65.5991,65.9955,46251.0
2020-11-12 15:40:00,66.63,66.78,66.58,66.78,20170.0,66.0352,66.1838,65.9856,66.1838,20170.0
2020-11-12 15:45:00,66.8,66.91,66.74,66.84,116774.0,66.2037,66.3127,66.1442,66.2433,116774.0
2020-11-12 15:50:00,66.85,67.12,66.85,67.07,26483.0,66.2532,66.5208,66.2532,66.4713,26483.0
2020-11-12 15:55:00,67.08,67.12,66.89,67.08,67442.0,66.4812,66.5208,66.2929,66.4812,67442.0
2020-11-13 09:30:00,68.06,68.96,67.1,68.93,35203.0,67.4524,68.3444,66.501,68.3146,35203.0
2020-11-13 09:35:00,68.97,69.0,68.42,68.44,16267.0,68.3543,68.384,67.8092,67.829,16267.0
2020-11-13 09:40:00,68.31,68.53,68.31,68.44,17548.0,67.7002,67.9182,67.7002,67.829,17548.0
2020-11-13 09:45:00,68.37,68.83,68.27,68.71,16284.0,67.7596,68.2155,67.6605,68.0966,16284.0
2020-11-13 09:50:00,68.84,69.25,68.6,68.61,10491.0,68.2254,68.6318,67.9876,67.9975,10491.0
2020-11-13 09:55:00,68.74,69.13,68.74,69.1,14722.0,68.1263,68.5129,68.1263,68.4831,14722.0
2020-11-13 10:00:00,69.1,69.25,68.86,69.01,9756.0,68.4831,68.6318,68.2453,68.3939,9756.0
2020-11-13 10:05:00,69.0,69.28,68.94,69.22,6877.0,68.384,68.6615,68.3246,68.6021,6877.0
2020-11-13 10:10:00,69.19,69.2,68.74,68.74,8916.0,68.5723,68.5822,68.1263,68.1263,8916.0
2020-11-13 10:15:00,68.74,68.75,68.19,68.27,10939.0,68.1263,68.1363,67.5813,67.6605,10939.0
2020-11-13 10:20:00,68.31,68.52,68.27,68.29,24459.0,67.7002,67.9083,67.6605,67.6804,24459.0
2020-11-13 10:25:00,68.36,68.56,68.23,68.45,7783.0,67.7497,67.9479,67.6209,67.8389,7783.0
2020-11-13 10:30:00,68.45,68.55,68.25,68.25,7867.0,67.8389,67.938,67.6407,67.6407,7867.0
2020-11-13 10:35:00,68.29,68.63,68.25,68.5,14815.0,67.6804,68.0173,67.6407,67.8885,14815.0
2020-11-13 10:40:00,68.49,68.69,68.49,68.55,4586.0,67.8786,68.0768,67.8786,67.938,4586.0
2020-11-13 10:45:00,68.57,68.57,68.05,68.05,10243.0,67.9579,67.9579,67.4425,67.4425,10243.0
2020-11-13 10:50:00,68.06,68.12,67.92,68.07,4781.0,67.4524,67.5119,67.3137,67.4623,4781.0
2020-11-13 10:55:00,68.04,68.04,67.81,67.91,6040.0,67.4326,67.4326,67.2046,67.3038,6040.0
2020-11-13 11:00:00,67.92,67.99,67.85,67.92,4624.0,67.3137,67.383,67.2443,67.3137,4624.0
2020-11-13 11:05:00,67.96,68.2,67.96,67.96,2547.0,67.3533,67.5912,67.3533,67.3533,2547.0
2020-11-13 11:10:00,67.96,68.04,67.92,67.97,3080.0,67.3533,67.4326,67.3137,67.3632,3080.0
2020-11-13 11:15:00,67.96,68.15,67.92,68.07,2981.0,67.3533,67.5416,67.3137,67.4623,2981.0
2020-11-13 11:20:00,68.1,68.18,68.0,68.17,4973.0,67.4921,67.5713,67.3929,67.5614,4973.0
2020-11-13 11:25:00,68.13,68.18,67.99,68.13,3992.0,67.5218,67.5713,67.383,67.5218,3992.0
2020-11-13 11:30:00,68.16,68.23,68.05,68.16,26464.0,67.5515,67.6209,67.4425,67.5515,26464.0
2020-11-13 11:35:00,68.15,68.15,68.0,68.1,3451.0,67.5416,67.5416,67.3929,67.4921,3451.0
2020-11-13 11:40:00,68.08,68.19,68.0,68.0,5793.0,67.4722,67.5813,67.3929,67.3929,5793.0
2020-11-13 11:45:00,68.02,68.21,68.02,68.16,11736.0,67.4128,67.6011,67.4128,67.5515,11736.0
2020-11-13 11:50:00,68.2,68.24,68.13,68.21,3693.0,67.5912,67.6308,67.5218,67.6011,3693.0
2020-11-13 11:55:00,68.21,68.36,68.17,68.3,5856.0,67.6011,67.7497,67.5614,67.6903,5856.0
2020-11-13 12:00:00,68.29,68.46,68.28,68.41,2547.0,67.6804,67.8488,67.6704,67.7993,2547.0
2020-11-13 12:05:00,68.41,68.43,68.27,68.38,3547.0,67.7993,67.8191,67.6605,67.7696,3547.0
2020-11-13 12:10:00,68.39,68.39,68.23,68.23,3256.0,67.7795,67.7795,67.6209,67.6209,3256.0
2020-11-13 12:15:00,68.29,68.31,68.24,68.25,3564.0,67.6804,67.7002,67.6308,67.6407,3564.0
2020-11-13 12:20:00,68.28,68.3,68.15,68.21,6450.0,67.6704,67.6903,67.5416,67.6011,6450.0
2020-11-13 12:25:00,68.22,68.28,68.16,68.19,2253.0,67.611,67.6704,67.5515,67.5813,2253.0
2020-11-13 12:30:00,68.17,68.25,68.14,68.21,1556.0,67.5614,67.6407,67.5317,67.6011,1556.0
2020-11-13 12:35:00,68.17,68.18,68.08,68.11,2187.0,67.5614,67.5713,67.4722,67.502,2187.0
2020-11-13 12:40:00,68.1,68.14,67.87,67.87,3608.0,67.4921,67.5317,67.2641,67.2641,3608.0
2020-11-13 12:45:00,67.87,68.15,67.87,68.13,8137.0,67.2641,67.5416,67.2641,67.5218,8137.0
2020-11-13 12:50:00,68.13,68.31,68.11,68.15,8610.0,67.5218,67.7002,67.502,67.5416,8610.0
2020-11-13 12:55:00,68.16,68.18,68.13,68.18,2022.0,67.5515,67.5713,67.5218,67.5713,2022.0
2020-11-13 13:00:00,68.23,68.27,68.13,68.21,2472.0,67.6209,67.6605,67.5218,67.6011,2472.0
2020-11-13 13:05:00,68.24,68.32,68.24,68.32,2137.0,67.6308,67.7101,67.6308,67.7101,2137.0
2020-11-13 13:10:00,68.39,68.39,68.26,68.31,5556.0,67.7795,67.7795,67.6506,67.7002,5556.0
2020-11-13 13:15:00,68.32,68.49,68.29,68.49,3690.0,67.7101,67.8786,67.6804,67.8786,3690.0
2020-11-13 13:20:00,68.47,68.5,68.32,68.35,4967.0,67.8588,67.8885,67.7101,67.7398,4967.0
2020-11-13 13:25:00,68.36,68.5,68.35,68.39,5397.0,67.7497,67.8885,67.7398,67.7795,5397.0
2020-11-13 13:30:00,68.36,68.39,68.21,68.21,2115.0,67.7497,67.7795,67.6011,67.6011,2115.0
2020-11-13 13:35:00,68.26,68.49,68.25,68.45,5059.0,67.6506,67.8786,67.6407,67.8389,5059.0
2020-11-13 13:40:00,68.45,68.5,68.38,68.38,2997.0,67.8389,67.8885,67.7696,67.7696,2997.0
2020-11-13 13:45:00,68.42,68.5,68.35,68.35,7951.0,67.8092,67.8885,67.7398,67.7398,7951.0
2020-11-13 13:50:00,68.4,68.47,68.37,68.37,2985.0,67.7894,67.8588,67.7596,67.7596,2985.0
2020-11-13 13:55:00,68.37,68.44,68.29,68.3,3531.0,67.7596,67.829,67.6804,67.6903,3531.0
2020-11-13 14:00:00,68.37,68.5,68.35,68.39,6424.0,67.7596,67.8885,67.7398,67.7795,6424.0
2020-11-13 14:05:00,68.41,68.46,68.36,68.37,4568.0,67.7993,67.8488,67.7497,67.7596,4568.0
2020-11-13 14:10:00,68.38,68.46,68.31,68.36,3087.0,67.7696,67.8488,67.7002,67.7497,3087.0
2020-11-13 14:15:00,68.35,68.58,68.28,68.58,4127.0,67.7398,67.9678,67.6704,67.9678,4127.0
2020-11-13 14:20:00,68.61,68.72,68.57,68.58,3869.0,67.9975,68.1065,67.9579,67.9678,3869.0
2020-11-13 14:25:00,68.58,68.58,68.45,68.47,3256.0,67.9678,67.9678,67.8389,67.8588,3256.0
2020-11-13 14:30:00,68.5,68.53,68.39,68.41,3088.0,67.8885,67.9182,67.7795,67.7993,3088.0
2020-11-13 14:35:00,68.4,68.45,68.34,68.41,4202.0,67.7894,67.8389,67.7299,67.7993,4202.0
2020-11-13 14:40:00,68.39,68.5,68.37,68.41,5046.0,67.7795,67.8885,67.7596,67.7993,5046.0
2020-11-13 14:45:00,68.44,68.48,68.38,68.38,6397.0,67.829,67.8687,67.7696,67.7696,6397.0
2020-11-13 14:50:00,68.4,68.52,68.35,68.52,3610.0,67.7894,67.9083,67.7398,67.9083,3610.0
2020-11-13 14:55:00,68.51,68.7,68.46,68.52,13856.0,67.8984,68.0867,67.8488,67.9083,13856.0
2020-11-13 15:00:00,68.52,68.57,68.46,68.51,7495.0,67.9083,67.9579,67.8488,67.8984,7495.0
2020-11-13 15:05:00,68.53,68.69,68.52,68.61,6361.0,67.9182,68.0768,67.9083,67.9975,6361.0
2020-11-13 15:10:00,68.6,68.64,68.53,68.58,6935.0,67.9876,68.0272,67.9182,67.9678,6935.0
2020-11-13 15:15:00,68.58,68.61,68.44,68.57,12275.0,67.9678,67.9975,67.829,67.9579,12275.0
2020-11-13 15:20:00,68.55,68.56,68.46,68.51,16252.0,67.938,67.9479,67.8488,67.8984,16252.0
2020-11-13 15:25:00,68.52,68.69,68.52,68.65,13623.0,67.9083,68.0768,67.9083,68.0371,13623.0
2020-11-13 15:30:00,68.65,68.95,68.62,68.89,18254.0,68.0371,68.3345,68.0074,68.275,18254.0
2020-11-13 15:35:00,68.92,69.05,68.88,69.01,18706.0,68.3047,68.4336,68.2651,68.3939,18706.0
2020-11-13 15:40:00,69.03,69.12,68.98,69.09,20461.0,68.4138,68.5029,68.3642,68.4732,20461.0
2020-11-13 15:45:00,69.1,69.13,68.96,69.0,27178.0,68.4831,68.5129,68.3444,68.384,27178.0
2020-11-13 15:50:00,68.97,68.98,68.85,68.89,40328.0,68.3543,68.3642,68.2354,68.275,40328.0
2020-11-13 15:55:00,68.9,68.96,68.77,68.9,49860.0,68.2849,68.3444,68.1561,68.2849,49860.0
2020-11-16 09:30:00,70.0,70.19,69.66,69.66,38064.0,69.3751,69.5634,69.0381,69.0381,38064.0
2020-11-16 09:35:00,69.62,70.08,69.54,70.07,13195.0,68.9985,69.4544,68.9192,69.4445,13195.0
2020-11-16 09:40:00,69.93,69.95,69.41,69.6,22223.0,69.3057,69.3255,68.7904,68.9787,22223.0
2020-11-16 09:45:00,69.66,69.66,69.18,69.45,7622.0,69.0381,69.0381,68.5624,68.83,7622.0
2020-11-16 09:50:00,69.51,69.74,69.17,69.22,9842.0,68.8895,69.1174,68.5525,68.6021,9842.0
2020-11-16 09:55:00,69.18,69.28,69.01,69.23,5164.0,68.5624,68.6615,68.3939,68.612,5164.0
2020-11-16 10:00:00,69.23,69.39,69.1,69.1,5967.0,68.612,68.7705,68.4831,68.4831,5967.0
2020-11-16 10:05:00,69.17,69.32,69.09,69.14,38776.0,68.5525,68.7012,68.4732,68.5228,38776.0
2020-11-16 10:10:00,69.13,69.23,68.94,69.21,43057.0,68.5129,68.612,68.3246,68.5921,43057.0
2020-11-16 10:15:00,69.22,69.26,69.0,69.15,8745.0,68.6021,68.6417,68.384,68.5327,8745.0
2020-11-16 10:20:00,69.15,69.21,68.92,69.07,14538.0,68.5327,68.5921,68.3047,68.4534,14538.0
2020-11-16 10:25:00,69.16,69.19,68.97,69.08,5526.0,68.5426,68.5723,68.3543,68.4633,5526.0
2020-11-16 10:30:00,69.15,69.15,68.95,68.97,8226.0,68.5327,68.5327,68.3345,68.3543,8226.0
2020-11-16 10:35:00,68.94,68.98,68.87,68.97,5406.0,68.3246,68.3642,68.2552,68.3543,5406.0
2020-11-16 10:40:00,68.97,69.05,68.92,69.01,8705.0,68.3543,68.4336,68.3047,68.3939,8705.0
2020-11-16 10:45:00,68.98,69.2,68.97,69.15,7122.0,68.3642,68.5822,68.3543,68.5327,7122.0
2020-11-16 10:50:00,69.12,69.13,68.82,68.92,8012.0,68.5029,68.5129,68.2056,68.3047,8012.0
2020-11-16 10:55:00,68.89,69.15,68.85,69.1,6565.0,68.275,68.5327,68.2354,68.4831,6565.0
2020-11-16 11:00:00,69.05,69.14,68.89,69.09,3157.0,68.4336,68.5228,68.275,68.4732,3157.0
2020-11-16 11:05:00,69.06,69.06,68.9,68.97,4730.0,68.4435,68.4435,68.2849,68.3543,4730.0
2020-11-16 11:10:00,68.97,68.99,68.88,68.94,2318.0,68.3543,68.3741,68.2651,68.3246,2318.0
2020-11-16 11:15:00,68.98,69.18,68.96,69.1,7837.0,68.3642,68.5624,68.3444,68.4831,7837.0
2020-11-16 11:20:00,69.07,69.16,69.04,69.11,3474.0,68.4534,68.5426,68.4237,68.493,3474.0
2020-11-16 11:25:00,69.09,69.21,69.05,69.16,4499.0,68.4732,68.5921,68.4336,68.5426,4499.0
2020-11-16 11:30:00,69.15,69.17,69.03,69.17,3143.0,68.5327,68.5525,68.4138,68.5525,3143.0
2020-11-16 11:35:00,69.17,69.4,69.14,69.4,10743.0,68.5525,68.7804,68.5228,68.7804,10743.0
2020-11-16 11:40:00,69.45,69.55,69.45,69.51,3222.0,68.83,68.9291,68.83,68.8895,3222.0
2020-11-16 11:45:00,69.5,69.61,69.49,69.55,5736.0,68.8796,68.9886,68.8696,68.9291,5736.0
2020-11-16 11:50:00,69.53,69.6,69.51,69.59,5428.0,68.9093,68.9787,68.8895,68.9688,5428.0
2020-11-16 11:55:00,69.61,69.65,69.48,69.51,6778.0,68.9886,69.0282,68.8597,68.8895,6778.0
2020-11-16 12:00:00,69.51,69.55,69.48,69.54,73002.0,68.8895,68.9291,68.8597,68.9192,73002.0
2020-11-16 12:05:00,69.53,69.74,69.53,69.68,4347.0,68.9093,69.1174,68.9093,69.058,4347.0
2020-11-16 12:10:00,69.7,69.71,69.56,69.7,3005.0,69.0778,69.0877,68.939,69.0778,3005.0
2020-11-16 12:15:00,69.68,69.7,69.63,69.63,2868.0,69.058,69.0778,69.0084,69.0084,2868.0
2020-11-16 12:20:00,69.63,69.67,69.58,69.6,3698.0,69.0084,69.048,68.9588,68.9787,3698.0
2020-11-16 12:25:00,69.62,69.63,69.52,69.52,1857.0,68.9985,69.0084,68.8994,68.8994,1857.0
2020-11-16 12:30:00,69.52,69.57,69.45,69.48,12773.0,68.8994,68.9489,68.83,68.8597,12773.0
2020-11-16 12:35:00,69.49,69.52,69.47,69.5,3516.0,68.8696,68.8994,68.8498,68.8796,3516.0
2020-11-16 12:40:00,69.52,69.52,69.43,69.5,10047.0,68.8994,68.8994,68.8102,68.8796,10047.0
2020-11-16 12:45:00,69.52,69.52,69.43,69.5,3105.0,68.8994,68.8994,68.8102,68.8796,3105.0
2020-11-16 12:50:00,69.51,69.51,69.35,69.36,3572.0,68.8895,68.8895,68.7309,68.7408,3572.0
2020-11-16 12:55:00,69.36,69.38,69.24,69.26,7200.0,68.7408,68.7606,68.6219,68.6417,7200.0
2020-11-16 13:00:00,69.28,69.3,69.2,69.2,3018.0,68.6615,68.6813,68.5822,68.5822,3018.0
2020-11-16 13:05:00,69.22,69.24,69.16,69.2,5474.0,68.6021,68.6219,68.5426,68.5822,5474.0
2020-11-16 13:10:00,69.18,69.2,69.12,69.15,8822.0,68.5624,68.5822,68.5029,68.5327,8822.0
2020-11-16 13:15:00,69.2,69.35,69.2,69.35,5061.0,68.5822,68.7309,68.5822,68.7309,5061.0
2020-11-16 13:20:00,69.31,69.31,69.15,69.23,4857.0,68.6913,68.6913,68.5327,68.612,4857.0
2020-11-16 13:25:00,69.29,69.29,69.13,69.17,1800.0,68.6714,68.6714,68.5129,68.5525,1800.0
2020-11-16 13:30:00,69.17,69.19,69.1,69.19,3185.0,68.5525,68.5723,68.4831,68.5723,3185.0
2020-11-16 13:35:00,69.18,69.2,69.12,69.2,1775.0,68.5624,68.5822,68.5029,68.5822,1775.0
2020-11-16 13:40:00,69.2,69.2,69.02,69.02,5821.0,68.5822,68.5822,68.4038,68.4038,5821.0
2020-11-16 13:45:00,69.05,69.07,68.95,68.96,3738.0,68.4336,68.4534,68.3345,68.3444,3738.0
2020-11-16 13:50:00,69.0,69.0,68.88,68.88,5571.0,68.384,68.384,68.2651,68.2651,5571.0
2020-11-16 13:55:00,68.9,68.91,68.81,68.84,3445.0,68.2849,68.2948,68.1957,68.2254,3445.0
2020-11-16 14:00:00,68.82,68.84,68.7,68.73,5920.0,68.2056,68.2254,68.0867,68.1164,5920.0
2020-11-16 14:05:00,68.77,68.91,68.76,68.91,5588.0,68.1561,68.2948,68.1462,68.2948,5588.0
2020-11-16 14:10:00,68.89,68.99,68.88,68.98,3813.0,68.275,68.3741,68.2651,68.3642,3813.0
2020-11-16 14:15:00,68.98,69.02,68.97,69.01,3559.0,68.3642,68.4038,68.3543,68.3939,3559.0
2020-11-16 14:20:00,69.03,69.05,68.99,69.02,6346.0,68.4138,68.4336,68.3741,68.4038,6346.0
2020-11-16 14:25:00,69.04,69.13,69.03,69.1,3506.0,68.4237,68.5129,68.4138,68.4831,3506.0
2020-11-16 14:30:00,69.1,69.2,69.07,69.15,5135.0,68.4831,68.5822,68.4534,68.5327,5135.0
2020-11-16 14:35:00,69.15,69.2,69.11,69.16,7000.0,68.5327,68.5822,68.493,68.5426,7000.0
2020-11-16 14:40:00,69.15,69.19,69.15,69.15,7810.0,68.5327,68.5723,68.5327,68.5327,7810.0
2020-11-16 14:45:00,69.14,69.15,68.99,68.99,4674.0,68.5228,68.5327,68.3741,68.3741,4674.0
2020-11-16 14:50:00,68.98,69.06,68.98,69.03,2381.0,68.3642,68.4435,68.3642,68.4138,2381.0
2020-11-16 14:55:00,69.01,69.04,68.95,69.03,4059.0,68.3939,68.4237,68.3345,68.4138,4059.0
2020-11-16 15:00:00,69.04,69.07,68.95,68.98,7099.0,68.4237,68.4534,68.3345,68.3642,7099.0
2020-11-16 15:05:00,69.0,69.03,68.94,69.03,5670.0,68.384,68.4138,68.3246,68.4138,5670.0
2020-11-16 15:10:00,69.05,69.14,69.02,69.07,1850.0,68.4336,68.5228,68.4038,68.4534,1850.0
2020-11-16 15:15:00,69.07,69.12,69.01,69.12,6578.0,68.4534,68.5029,68.3939,68.5029,6578.0
2020-11-16 15:20:00,69.1,69.21,69.1,69.19,7594.0,68.4831,68.5921,68.4831,68.5723,7594.0
2020-11-16 15:25:00,69.22,69.22,69.08,69.13,6243.0,68.6021,68.6021,68.4633,68.5129,6243.0
2020-11-16 15:30:00,69.12,69.19,69.12,69.16,7024.0,68.5029,68.5723,68.5029,68.5426,7024.0
2020-11-16 15:35:00,69.17,69.22,69.07,69.1,8378.0,68.5525,68.6021,68.4534,68.4831,8378.0
2020-11-16 15:40:00,69.1,69.17,69.1,69.16,9123.0,68.4831,68.5525,68.4831,68.5426,9123.0
2020-11-16 15:45:00,69.17,69.24,69.12,69.2,6657.0,68.5525,68.6219,68.5029,68.5822,6657.0
2020-11-16 15:50:00,69.18,69.29,69.13,69.29,16147.0,68.5624,68.6714,68.5129,68.6714,16147.0
2020-11-16 15:55:00,69.26,69.39,69.2,69.35,51429.0,68.6417,68.7705,68.5822,68.7309,51429.0
2020-11-17 09:30:00,68.67,68.87,68.39,68.55,18623.0,68.057,68.2552,67.7795,67.938,18623.0
2020-11-17 09:35:00,68.57,68.61,68.11,68.14,6086.0,67.9579,67.9975,67.502,67.5317,6086.0
2020-11-17 09:40:00,68.2,68.21,67.82,67.85,7884.0,67.5912,67.6011,67.2146,67.2443,7884.0
2020-11-17 09:45:00,67.92,68.24,67.91,68.13,6142.0,67.3137,67.6308,67.3038,67.5218,6142.0
2020-11-17 09:50:00,68.12,68.12,67.55,67.59,8239.0,67.5119,67.5119,66.947,66.9866,8239.0
2020-11-17 09:55:00,67.63,67.77,67.23,67.24,46374.0,67.0263,67.165,66.6298,66.6397,46374.0
2020-11-17 10:00:00,67.3,67.58,67.24,67.48,4890.0,66.6992,66.9767,66.6397,66.8776,4890.0
2020-11-17 10:05:00,67.45,67.76,67.36,67.65,24814.0,66.8479,67.1551,66.7587,67.0461,24814.0
2020-11-17 10:10:00,67.7,67.87,67.7,67.78,2324.0,67.0956,67.2641,67.0956,67.1749,2324.0
2020-11-17 10:15:00,67.84,68.22,67.78,68.09,6630.0,67.2344,67.611,67.1749,67.4821,6630.0
2020-11-17 10:20:00,68.11,68.19,68.0,68.0,4471.0,67.502,67.5813,67.3929,67.3929,4471.0
2020-11-17 10:25:00,68.05,68.08,67.96,68.02,4490.0,67.4425,67.4722,67.3533,67.4128,4490.0
2020-11-17 10:30:00,68.02,68.42,67.99,68.42,12127.0,67.4128,67.8092,67.383,67.8092,12127.0
2020-11-17 10:35:00,68.38,68.45,68.33,68.33,4410.0,67.7696,67.8389,67.72,67.72,4410.0
2020-11-17 10:40:00,68.31,68.4,68.29,68.34,1920.0,67.7002,67.7894,67.6804,67.7299,1920.0
2020-11-17 10:45:00,68.36,68.36,68.24,68.36,20724.0,67.7497,67.7497,67.6308,67.7497,20724.0
2020-11-17 10:50:00,68.39,68.53,68.21,68.21,14510.0,67.7795,67.9182,67.6011,67.6011,14510.0
2020-11-17 10:55:00,68.19,68.22,68.08,68.08,11996.0,67.5813,67.611,67.4722,67.4722,11996.0
2020-11-17 11:00:00,68.08,68.15,68.04,68.13,20466.0,67.4722,67.5416,67.4326,67.5218,20466.0
2020-11-17 11:05:00,68.15,68.24,68.07,68.22,34278.0,67.5416,67.6308,67.4623,67.611,34278.0
2020-11-17 11:10:00,68.16,68.19,68.02,68.08,12042.0,67.5515,67.5813,67.4128,67.4722,12042.0
2020-11-17 11:15:00,68.15,68.19,68.07,68.1,32116.0,67.5416,67.5813,67.4623,67.4921,32116.0
2020-11-17 11:20:00,68.12,68.17,68.07,68.11,47096.0,67.5119,67.5614,67.4623,67.502,47096.0
2020-11-17 11:25:00,68.1,68.16,67.98,68.15,43176.0,67.4921,67.5515,67.3731,67.5416,43176.0
2020-11-17 11:30:00,68.15,68.15,67.92,67.92,34925.0,67.5416,67.5416,67.3137,67.3137,34925.0
2020-11-17 11:35:00,67.97,68.05,67.88,67.96,10486.0,67.3632,67.4425,67.274,67.3533,10486.0
2020-11-17 11:40:00,67.98,68.04,67.87,68.0,11503.0,67.3731,67.4326,67.2641,67.3929,11503.0
2020-11-17 11:45:00,67.98,67.99,67.83,67.87,15918.0,67.3731,67.383,67.2245,67.2641,15918.0
2020-11-17 11:50:00,67.85,67.85,67.53,67.68,15085.0,67.2443,67.2443,66.9271,67.0758,15085.0
2020-11-17 11:55:00,67.68,67.71,67.62,67.66,8066.0,67.0758,67.1055,67.0163,67.056,8066.0
2020-11-17 12:00:00,67.66,67.69,67.59,67.63,7905.0,67.056,67.0857,66.9866,67.0263,7905.0
2020-11-17 12:05:00,67.62,67.71,67.61,67.61,11333.0,67.0163,67.1055,67.0064,67.0064,11333.0
2020-11-17 12:10:00,67.65,67.97,67.58,67.97,11472.0,67.0461,67.3632,66.9767,67.3632,11472.0
2020-11-17 12:15:00,67.93,67.96,67.83,67.83,37137.0,67.3236,67.3533,67.2245,67.2245,37137.0
2020-11-17 12:20:00,67.8,67.81,67.68,67.78,13861.0,67.1947,67.2046,67.0758,67.1749,13861.0
2020-11-17 12:25:00,67.78,67.84,67.61,67.69,13536.0,67.1749,67.2344,67.0064,67.0857,13536.0
2020-11-17 12:30:00,67.71,67.76,67.58,67.61,5126.0,67.1055,67.1551,66.9767,67.0064,5126.0
2020-11-17 12:35:00,67.58,67.9,67.56,67.9,22584.0,66.9767,67.2938,66.9569,67.2938,22584.0
2020-11-17 12:40:00,67.88,67.99,67.81,67.84,5443.0,67.274,67.383,67.2046,67.2344,5443.0
2020-11-17 12:45:00,67.84,67.87,67.79,67.84,8103.0,67.2344,67.2641,67.1848,67.2344,8103.0
2020-11-17 12:50:00,67.85,67.91,67.84,67.86,7931.0,67.2443,67.3038,67.2344,67.2542,7931.0
2020-11-17 12:55:00,67.86,67.91,67.79,67.79,18786.0,67.2542,67.3038,67.1848,67.1848,18786.0
2020-11-17 13:00:00,67.84,67.9,67.82,67.9,36637.0,67.2344,67.2938,67.2146,67.2938,36637.0
2020-11-17 13:05:00,67.9,67.94,67.72,67.72,8422.0,67.2938,67.3335,67.1154,67.1154,8422.0
2020-11-17 13:10:00,67.71,67.72,67.64,67.7,8431.0,67.1055,67.1154,67.0362,67.0956,8431.0
2020-11-17 13:15:00,67.71,67.75,67.65,67.65,4872.0,67.1055,67.1452,67.0461,67.0461,4872.0
2020-11-17 13:20:00,67.68,67.69,67.49,67.54,11095.0,67.0758,67.0857,66.8875,66.9371,11095.0
2020-11-17 13:25:00,67.52,67.7,67.52,67.65,3166.0,66.9172,67.0956,66.9172,67.0461,3166.0
2020-11-17 13:30:00,67.69,67.7,67.48,67.5,9435.0,67.0857,67.0956,66.8776,66.8974,9435.0
2020-11-17 13:35:00,67.48,67.51,67.47,67.5,9079.0,66.8776,66.9073,66.8677,66.8974,9079.0
2020-11-17 13:40:00,67.5,67.61,67.45,67.57,60845.0,66.8974,67.0064,66.8479,66.9668,60845.0
2020-11-17 13:45:00,67.56,67.64,67.5,67.51,5337.0,66.9569,67.0362,66.8974,66.9073,5337.0
2020-11-17 13:50:00,67.43,67.43,67.2,67.24,25604.0,66.828,66.828,66.6001,66.6397,25604.0
2020-11-17 13:55:00,67.24,67.31,67.16,67.17,25451.0,66.6397,66.7091,66.5604,66.5704,25451.0
2020-11-17 14:00:00,67.16,67.29,67.06,67.1,34451.0,66.5604,66.6893,66.4613,66.501,34451.0
2020-11-17 14:05:00,67.1,67.2,67.1,67.2,34307.0,66.501,66.6001,66.501,66.6001,34307.0
2020-11-17 14:10:00,67.23,67.48,67.19,67.48,10882.0,66.6298,66.8776,66.5902,66.8776,10882.0
2020-11-17 14:15:00,67.5,67.5,67.35,67.4,13104.0,66.8974,66.8974,66.7488,66.7983,13104.0
2020-11-17 14:20:00,67.39,67.48,67.27,67.32,10546.0,66.7884,66.8776,66.6695,66.719,10546.0
2020-11-17 14:25:00,67.31,67.43,67.27,67.41,8209.0,66.7091,66.828,66.6695,66.8082,8209.0
2020-11-17 14:30:00,67.4,67.43,67.33,67.38,6620.0,66.7983,66.828,66.7289,66.7785,6620.0
2020-11-17 14:35:00,67.36,67.43,67.3,67.36,7972.0,66.7587,66.828,66.6992,66.7587,7972.0
2020-11-17 14:40:00,67.35,67.39,67.29,67.33,6823.0,66.7488,66.7884,66.6893,66.7289,6823.0
2020-11-17 14:45:00,67.33,67.39,67.32,67.34,10308.0,66.7289,66.7884,66.719,66.7388,10308.0
2020-11-17 14:50:00,67.34,67.45,67.32,67.45,5872.0,66.7388,66.8479,66.719,66.8479,5872.0
2020-11-17 14:55:00,67.45,67.55,67.45,67.48,7164.0,66.8479,66.947,66.8479,66.8776,7164.0
2020-11-17 15:00:00,67.48,67.49,67.32,67.37,8393.0,66.8776,66.8875,66.719,66.7686,8393.0
2020-11-17 15:05:00,67.36,67.42,67.35,67.35,5029.0,66.7587,66.8181,66.7488,66.7488,5029.0
2020-11-17 15:10:00,67.34,67.37,67.25,67.26,9715.0,66.7388,66.7686,66.6496,66.6596,9715.0
2020-11-17 15:15:00,67.27,67.39,67.26,67.36,5160.0,66.6695,66.7884,66.6596,66.7587,5160.0
2020-11-17 15:20:00,67.38,67.39,67.12,67.22,14377.0,66.7785,66.7884,66.5208,66.6199,14377.0
2020-11-17 15:25:00,67.24,67.32,67.22,67.3,9436.0,66.6397,66.719,66.6199,66.6992,9436.0
2020-11-17 15:30:00,67.31,67.37,67.23,67.24,34994.0,66.7091,66.7686,66.6298,66.6397,34994.0
2020-11-17 15:35:00,67.24,67.42,67.19,67.39,17380.0,66.6397,66.8181,66.5902,66.7884,17380.0
2020-11-17 15:40:00,67.4,67.4,67.15,67.37,24634.0,66.7983,66.7983,66.5505,66.7686,24634.0
2020-11-17 15:45:00,67.34,67.38,67.1,67.13,19737.0,66.7388,66.7785,66.501,66.5307,19737.0
2020-11-17 15:50:00,67.11,67.44,67.08,67.39,50475.0,66.5109,66.8379,66.4812,66.7884,50475.0
2020-11-17 15:55:00,67.39,67.41,67.35,67.39,82421.0,66.7884,66.8082,66.7488,66.7884,82421.0
2020-11-18 09:30:00,67.94,68.56,67.64,68.45,16058.0,67.3335,67.9479,67.0362,67.8389,16058.0
2020-11-18 09:35:00,68.45,68.73,68.02,68.02,10241.0,67.8389,68.1164,67.4128,67.4128,10241.0
2020-11-18 09:40:00,68.05,68.4,68.0,68.05,6414.0,67.4425,67.7894,67.3929,67.4425,6414.0
2020-11-18 09:45:00,68.01,68.16,67.91,67.97,10811.0,67.4029,67.5515,67.3038,67.3632,10811.0
2020-11-18 09:50:00,67.9,68.01,67.88,67.98,6593.0,67.2938,67.4029,67.274,67.3731,6593.0
2020-11-18 09:55:00,67.95,68.29,67.84,68.29,14314.0,67.3434,67.6804,67.2344,67.6804,14314.0
2020-11-18 10:00:00,68.22,68.36,68.15,68.28,22521.0,67.611,67.7497,67.5416,67.6704,22521.0
2020-11-18 10:05:00,68.31,68.58,68.29,68.48,13490.0,67.7002,67.9678,67.6804,67.8687,13490.0
2020-11-18 10:10:00,68.51,68.51,68.26,68.41,10697.0,67.8984,67.8984,67.6506,67.7993,10697.0
2020-11-18 10:15:00,68.31,68.41,68.04,68.04,14391.0,67.7002,67.7993,67.4326,67.4326,14391.0
2020-11-18 10:20:00,68.05,68.11,67.87,67.91,9664.0,67.4425,67.502,67.2641,67.3038,9664.0
2020-11-18 10:25:00,67.9,68.07,67.82,67.99,23751.0,67.2938,67.4623,67.2146,67.383,23751.0
2020-11-18 10:30:00,68.01,68.03,67.81,67.95,5634.0,67.4029,67.4227,67.2046,67.3434,5634.0
2020-11-18 10:35:00,67.92,68.03,67.84,67.89,8503.0,67.3137,67.4227,67.2344,67.2839,8503.0
2020-11-18 10:40:00,67.86,67.93,67.82,67.86,17507.0,67.2542,67.3236,67.2146,67.2542,17507.0
2020-11-18 10:45:00,67.89,67.97,67.78,67.9,10946.0,67.2839,67.3632,67.1749,67.2938,10946.0
2020-11-18 10:50:00,67.76,67.78,67.62,67.63,5359.0,67.1551,67.1749,67.0163,67.0263,5359.0
2020-11-18 10:55:00,67.62,67.64,67.38,67.41,14363.0,67.0163,67.0362,66.7785,66.8082,14363.0
2020-11-18 11:00:00,67.39,67.61,67.38,67.49,8649.0,66.7884,67.0064,66.7785,66.8875,8649.0
2020-11-18 11:05:00,67.49,67.55,67.27,67.36,29536.0,66.8875,66.947,66.6695,66.7587,29536.0
2020-11-18 11:10:00,67.39,67.53,67.3,67.47,11811.0,66.7884,66.9271,66.6992,66.8677,11811.0
2020-11-18 11:15:00,67.47,67.52,67.4,67.49,9417.0,66.8677,66.9172,66.7983,66.8875,9417.0
2020-11-18 11:20:00,67.49,67.59,67.39,67.39,12796.0,66.8875,66.9866,66.7884,66.7884,12796.0
2020-11-18 11:25:00,67.41,67.5,67.4,67.44,26948.0,66.8082,66.8974,66.7983,66.8379,26948.0
2020-11-18 11:30:00,67.49,67.49,67.42,67.44,15051.0,66.8875,66.8875,66.8181,66.8379,15051.0
2020-11-18 11:35:00,67.46,67.61,67.43,67.58,14419.0,66.8578,67.0064,66.828,66.9767,14419.0
2020-11-18 11:40:00,67.54,67.56,67.48,67.49,7971.0,66.9371,66.9569,66.8776,66.8875,7971.0
2020-11-18 11:45:00,67.51,67.59,67.37,67.41,8173.0,66.9073,66.9866,66.7686,66.8082,8173.0
2020-11-18 11:50:00,67.38,67.58,67.36,67.58,10712.0,66.7785,66.9767,66.7587,66.9767,10712.0
2020-11-18 11:55:00,67.62,67.82,67.62,67.8,9735.0,67.0163,67.2146,67.0163,67.1947,9735.0
2020-11-18 12:00:00,67.78,67.79,67.67,67.68,14857.0,67.1749,67.1848,67.0659,67.0758,14857.0
2020-11-18 12:05:00,67.68,67.68,67.55,67.58,11253.0,67.0758,67.0758,66.947,66.9767,11253.0
2020-11-18 12:10:00,67.58,67.65,67.53,67.65,7422.0,66.9767,67.0461,66.9271,67.0461,7422.0
2020-11-18 12:15:00,67.65,67.67,67.43,67.43,11679.0,67.0461,67.0659,66.828,66.828,11679.0
2020-11-18 12:20:00,67.45,67.46,67.36,67.39,6690.0,66.8479,66.8578,66.7587,66.7884,6690.0
2020-11-18 12:25:00,67.39,67.46,67.37,67.46,13001.0,66.7884,66.8578,66.7686,66.8578,13001.0
2020-11-18 12:30:00,67.41,67.48,67.39,67.44,25882.0,66.8082,66.8776,66.7884,66.8379,25882.0
2020-11-18 12:35:00,67.45,67.65,67.41,67.65,115924.0,66.8479,67.0461,66.8082,67.0461,115924.0
2020-11-18 12:40:00,67.68,68.08,67.68,68.04,7474.0,67.0758,67.4722,67.0758,67.4326,7474.0
2020-11-18 12:45:00,68.05,68.07,67.94,68.05,11458.0,67.4425,67.4623,67.3335,67.4425,11458.0
2020-11-18 12:50:00,68.03,68.03,67.93,68.01,6344.0,67.4227,67.4227,67.3236,67.4029,6344.0
2020-11-18 12:55:00,68.01,68.02,67.89,67.92,5617.0,67.4029,67.4128,67.2839,67.3137,5617.0
2020-11-18 13:00:00,67.91,67.92,67.7,67.83,17867.0,67.3038,67.3137,67.0956,67.2245,17867.0
2020-11-18 13:05:00,67.82,67.84,67.65,67.83,20058.0,67.2146,67.2344,67.0461,67.2245,20058.0
2020-11-18 13:10:00,67.81,67.9,67.8,67.88,4144.0,67.2046,67.2938,67.1947,67.274,4144.0
2020-11-18 13:15:00,67.83,67.9,67.78,67.9,6812.0,67.2245,67.2938,67.1749,67.2938,6812.0
2020-11-18 13:20:00,67.88,67.88,67.79,67.82,5093.0,67.274,67.274,67.1848,67.2146,5093.0
2020-11-18 13:25:00,67.78,67.79,67.71,67.75,5907.0,67.1749,67.1848,67.1055,67.1452,5907.0
2020-11-18 13:30:00,67.75,67.81,67.74,67.77,4122.0,67.1452,67.2046,67.1353,67.165,4122.0
2020-11-18 13:35:00,67.76,67.87,67.75,67.87,10854.0,67.1551,67.2641,67.1452,67.2641,10854.0
2020-11-18 13:40:00,67.86,67.86,67.74,67.81,9459.0,67.2542,67.2542,67.1353,67.2046,9459.0
2020-11-18 13:45:00,67.83,67.83,67.67,67.68,6443.0,67.2245,67.2245,67.0659,67.0758,6443.0
2020-11-18 13:50:00,67.63,67.7,67.6,67.7,5360.0,67.0263,67.0956,66.9965,67.0956,5360.0
2020-11-18 13:55:00,67.69,67.81,67.62,67.81,3728.0,67.0857,67.2046,67.0163,67.2046,3728.0
2020-11-18 14:00:00,67.82,68.01,67.82,67.95,5022.0,67.2146,67.4029,67.2146,67.3434,5022.0
2020-11-18 14:05:00,67.97,68.04,67.97,67.99,8646.0,67.3632,67.4326,67.3632,67.383,8646.0
2020-11-18 14:10:00,67.96,67.98,67.9,67.91,5921.0,67.3533,67.3731,67.2938,67.3038,5921.0
2020-11-18 14:15:00,67.89,67.96,67.84,67.89,10501.0,67.2839,67.3533,67.2344,67.2839,10501.0
2020-11-18 14:20:00,67.85,67.9,67.64,67.64,7570.0,67.2443,67.2938,67.0362,67.0362,7570.0
2020-11-18 14:25:00,67.66,67.76,67.59,67.68,6887.0,67.056,67.1551,66.9866,67.0758,6887.0
2020-11-18 14:30:00,67.72,67.74,67.57,67.72,5929.0,67.1154,67.1353,66.9668,67.1154,5929.0
2020-11-18 14:35:00,67.68,67.73,67.57,67.66,10360.0,67.0758,67.1254,66.9668,67.056,10360.0
2020-11-18 14:40:00,67.69,67.89,67.67,67.89,7387.0,67.0857,67.2839,67.0659,67.2839,7387.0
2020-11-18 14:45:00,67.88,67.92,67.84,67.92,7160.0,67.274,67.3137,67.2344,67.3137,7160.0
2020-11-18 14:50:00,67.94,67.98,67.88,67.92,5827.0,67.3335,67.3731,67.274,67.3137,5827.0
2020-11-18 14:55:00,67.95,67.99,67.82,67.86,4755.0,67.3434,67.383,67.2146,67.2542,4755.0
2020-11-18 15:00:00,67.84,67.85,67.65,67.75,7157.0,67.2344,67.2443,67.0461,67.1452,7157.0
2020-11-18 15:05:00,67.75,67.92,67.73,67.86,5896.0,67.1452,67.3137,67.1254,67.2542,5896.0
2020-11-18 15:10:00,67.91,68.0,67.88,67.93,6101.0,67.3038,67.3929,67.274,67.3236,6101.0
2020-11-18 15:15:00,67.93,67.98,67.84,67.85,9222.0,67.3236,67.3731,67.2344,67.2443,9222.0
2020-11-18 15:20:00,67.83,67.96,67.81,67.92,8438.0,67.2245,67.3533,67.2046,67.3137,8438.0
2020-11-18 15:25:00,67.92,67.96,67.86,67.92,16598.0,67.3137,67.3533,67.2542,67.3137,16598.0
2020-11-18 15:30:00,67.89,68.01,67.78,67.98,18440.0,67.2839,67.4029,67.1749,67.3731,18440.0
2020-11-18 15:35:00,67.95,67.96,67.76,67.83,17799.0,67.3434,67.3533,67.1551,67.2245,17799.0
2020-11-18 15:40:00,67.84,67.93,67.81,67.84,22627.0,67.2344,67.3236,67.2046,67.2344,22627.0
2020-11-18 15:45:00,67.83,67.98,67.75,67.79,25775.0,67.2245,67.3731,67.1452,67.1848,25775.0
2020-11-18 15:50:00,67.81,67.86,67.56,67.57,30387.0,67.2046,67.2542,66.9569,66.9668,30387.0
2020-11-18 15:55:00,67.58,67.72,67.49,67.57,76655.0,66.9767,67.1154,66.8875,66.9668,76655.0
2020-11-19 09:30:00,67.64,67.68,66.92,67.39,21683.0,67.0362,67.0758,66.3226,66.7884,21683.0
2020-11-19 09:35:00,67.29,67.53,67.23,67.51,16525.0,66.6893,66.9271,66.6298,66.9073,16525.0
2020-11-19 09:40:00,67.58,67.82,67.58,67.79,4107.0,66.9767,67.2146,66.9767,67.1848,4107.0
2020-11-19 09:45:00,67.87,67.96,67.64,67.96,5773.0,67.2641,67.3533,67.0362,67.3533,5773.0
2020-11-19 09:50:00,67.89,67.89,67.6,67.61,5595.0,67.2839,67.2839,66.9965,67.0064,5595.0
2020-11-19 09:55:00,67.69,67.7,67.53,67.67,7808.0,67.0857,67.0956,66.9271,67.0659,7808.0
2020-11-19 10:00:00,67.72,67.78,67.46,67.48,3935.0,67.1154,67.1749,66.8578,66.8776,3935.0
2020-11-19 10:05:00,67.5,67.78,67.48,67.7,8257.0,66.8974,67.1749,66.8776,67.0956,8257.0
2020-11-19 10:10:00,67.67,67.82,67.62,67.7,9966.0,67.0659,67.2146,67.0163,67.0956,9966.0
2020-11-19 10:15:00,67.7,67.91,67.68,67.87,12749.0,67.0956,67.3038,67.0758,67.2641,12749.0
2020-11-19 10:20:00,67.87,68.0,67.66,67.7,29073.0,67.2641,67.3929,67.056,67.0956,29073.0
2020-11-19 10:25:00,67.7,67.76,67.56,67.72,12246.0,67.0956,67.1551,66.9569,67.1154,12246.0
2020-11-19 10:30:00,67.75,67.8,67.68,67.8,9726.0,67.1452,67.1947,67.0758,67.1947,9726.0
2020-11-19 10:35:00,67.81,68.0,67.81,68.0,4317.0,67.2046,67.3929,67.2046,67.3929,4317.0
2020-11-19 10:40:00,67.99,68.05,67.93,68.03,32506.0,67.383,67.4425,67.3236,67.4227,32506.0
2020-11-19 10:45:00,68.1,68.21,68.07,68.18,9782.0,67.4921,67.6011,67.4623,67.5713,9782.0
2020-11-19 10:50:00,68.11,68.2,68.08,68.19,4220.0,67.502,67.5912,67.4722,67.5813,4220.0
2020-11-19 10:55:00,68.15,68.18,67.92,68.14,7998.0,67.5416,67.5713,67.3137,67.5317,7998.0
2020-11-19 11:00:00,68.14,68.14,68.03,68.07,3903.0,67.5317,67.5317,67.4227,67.4623,3903.0
2020-11-19 11:05:00,68.11,68.15,68.06,68.11,4964.0,67.502,67.5416,67.4524,67.502,4964.0
2020-11-19 11:10:00,68.11,68.19,68.06,68.15,18747.0,67.502,67.5813,67.4524,67.5416,18747.0
2020-11-19 11:15:00,68.18,68.27,68.12,68.24,11938.0,67.5713,67.6605,67.5119,67.6308,11938.0
2020-11-19 11:20:00,68.24,68.42,68.24,68.38,67130.0,67.6308,67.8092,67.6308,67.7696,67130.0
2020-11-19 11:25:00,68.42,68.44,68.28,68.29,3401.0,67.8092,67.829,67.6704,67.6804,3401.0
2020-11-19 11:30:00,68.33,68.41,68.14,68.14,13975.0,67.72,67.7993,67.5317,67.5317,13975.0
2020-11-19 11:35:00,68.14,68.14,68.01,68.02,12726.0,67.5317,67.5317,67.4029,67.4128,12726.0
2020-11-19 11:40:00,68.03,68.13,68.02,68.13,4952.0,67.4227,67.5218,67.4128,67.5218,4952.0
2020-11-19 11:45:00,68.07,68.09,67.86,67.89,15463.0,67.4623,67.4821,67.2542,67.2839,15463.0
2020-11-19 11:50:00,67.95,68.03,67.9,68.03,2205.0,67.3434,67.4227,67.2938,67.4227,2205.0
2020-11-19 11:55:00,68.05,68.1,67.95,68.04,4447.0,67.4425,67.4921,67.3434,67.4326,4447.0
2020-11-19 12:00:00,68.08,68.11,67.95,68.0,5261.0,67.4722,67.502,67.3434,67.3929,5261.0
2020-11-19 12:05:00,67.99,68.01,67.9,68.0,3990.0,67.383,67.4029,67.2938,67.3929,3990.0
2020-11-19 12:10:00,68.05,68.09,67.96,67.98,6258.0,67.4425,67.4821,67.3533,67.3731,6258.0
2020-11-19 12:15:00,67.96,67.96,67.81,67.84,2737.0,67.3533,67.3533,67.2046,67.2344,2737.0
2020-11-19 12:20:00,67.87,67.9,67.7,67.72,2418.0,67.2641,67.2938,67.0956,67.1154,2418.0
2020-11-19 12:25:00,67.75,67.81,67.75,67.78,3032.0,67.1452,67.2046,67.1452,67.1749,3032.0
2020-11-19 12:30:00,67.8,67.91,67.78,67.87,4302.0,67.1947,67.3038,67.1749,67.2641,4302.0
2020-11-19 12:35:00,67.91,68.04,67.85,68.04,6399.0,67.3038,67.4326,67.2443,67.4326,6399.0
2020-11-19 12:40:00,68.07,68.09,67.96,67.97,4692.0,67.4623,67.4821,67.3533,67.3632,4692.0
2020-11-19 12:45:00,67.97,68.02,67.91,68.01,4826.0,67.3632,67.4128,67.3038,67.4029,4826.0
2020-11-19 12:50:00,67.99,68.01,67.93,67.98,3300.0,67.383,67.4029,67.3236,67.3731,3300.0
2020-11-19 12:55:00,67.97,68.11,67.96,68.08,10934.0,67.3632,67.502,67.3533,67.4722,10934.0
2020-11-19 13:00:00,68.11,68.18,68.05,68.12,17292.0,67.502,67.5713,67.4425,67.5119,17292.0
2020-11-19 13:05:00,68.08,68.2,68.05,68.18,11931.0,67.4722,67.5912,67.4425,67.5713,11931.0
2020-11-19 13:10:00,68.23,68.38,68.17,68.37,18473.0,67.6209,67.7696,67.5614,67.7596,18473.0
2020-11-19 13:15:00,68.36,68.5,68.36,68.4,6107.0,67.7497,67.8885,67.7497,67.7894,6107.0
2020-11-19 13:20:00,68.36,68.42,68.33,68.37,12449.0,67.7497,67.8092,67.72,67.7596,12449.0
2020-11-19 13:25:00,68.4,68.47,68.27,68.27,3101.0,67.7894,67.8588,67.6605,67.6605,3101.0
2020-11-19 13:30:00,68.26,68.3,68.16,68.16,1933.0,67.6506,67.6903,67.5515,67.5515,1933.0
2020-11-19 13:35:00,68.21,68.24,68.15,68.21,6415.0,67.6011,67.6308,67.5416,67.6011,6415.0
2020-11-19 13:40:00,68.2,68.28,68.19,68.28,7589.0,67.5912,67.6704,67.5813,67.6704,7589.0
2020-11-19 13:45:00,68.28,68.51,68.27,68.5,9595.0,67.6704,67.8984,67.6605,67.8885,9595.0
2020-11-19 13:50:00,68.48,68.52,68.4,68.41,7215.0,67.8687,67.9083,67.7894,67.7993,7215.0
2020-11-19 13:55:00,68.42,68.44,68.35,68.4,2416.0,67.8092,67.829,67.7398,67.7894,2416.0
2020-11-19 14:00:00,68.38,68.46,68.37,68.38,6692.0,67.7696,67.8488,67.7596,67.7696,6692.0
2020-11-19 14:05:00,68.41,68.49,68.41,68.48,2000.0,67.7993,67.8786,67.7993,67.8687,2000.0
2020-11-19 14:10:00,68.5,68.54,68.47,68.49,3295.0,67.8885,67.9281,67.8588,67.8786,3295.0
2020-11-19 14:15:00,68.51,68.57,68.48,68.52,6167.0,67.8984,67.9579,67.8687,67.9083,6167.0
2020-11-19 14:20:00,68.5,68.54,68.5,68.5,5273.0,67.8885,67.9281,67.8885,67.8885,5273.0
2020-11-19 14:25:00,68.54,68.54,68.47,68.48,4126.0,67.9281,67.9281,67.8588,67.8687,4126.0
2020-11-19 14:30:00,68.48,68.61,68.48,68.59,6902.0,67.8687,67.9975,67.8687,67.9777,6902.0
2020-11-19 14:35:00,68.64,68.88,68.63,68.88,8901.0,68.0272,68.2651,68.0173,68.2651,8901.0
2020-11-19 14:40:00,68.89,69.01,68.83,69.0,30078.0,68.275,68.3939,68.2155,68.384,30078.0
2020-11-19 14:45:00,68.93,69.01,68.83,68.83,8330.0,68.3146,68.3939,68.2155,68.2155,8330.0
2020-11-19 14:50:00,68.8,68.89,68.78,68.79,6291.0,68.1858,68.275,68.166,68.1759,6291.0
2020-11-19 14:55:00,68.82,68.84,68.75,68.8,3967.0,68.2056,68.2254,68.1363,68.1858,3967.0
2020-11-19 15:00:00,68.82,68.82,68.51,68.58,14434.0,68.2056,68.2056,67.8984,67.9678,14434.0
2020-11-19 15:05:00,68.57,68.6,68.42,68.58,12662.0,67.9579,67.9876,67.8092,67.9678,12662.0
2020-11-19 15:10:00,68.58,68.68,68.57,68.6,16537.0,67.9678,68.0669,67.9579,67.9876,16537.0
2020-11-19 15:15:00,68.6,68.62,68.4,68.43,9089.0,67.9876,68.0074,67.7894,67.8191,9089.0
2020-11-19 15:20:00,68.42,68.48,68.31,68.31,6123.0,67.8092,67.8687,67.7002,67.7002,6123.0
2020-11-19 15:25:00,68.32,68.33,68.15,68.17,5892.0,67.7101,67.72,67.5416,67.5614,5892.0
2020-11-19 15:30:00,68.17,68.27,68.16,68.27,9459.0,67.5614,67.6605,67.5515,67.6605,9459.0
2020-11-19 15:35:00,68.29,68.42,68.23,68.42,15461.0,67.6804,67.8092,67.6209,67.8092,15461.0
2020-11-19 15:40:00,68.39,68.45,68.27,68.28,17202.0,67.7795,67.8389,67.6605,67.6704,17202.0
2020-11-19 15:45:00,68.24,68.34,68.08,68.13,11489.0,67.6308,67.7299,67.4722,67.5218,11489.0
2020-11-19 15:50:00,68.1,68.18,67.77,68.13,34253.0,67.4921,67.5713,67.165,67.5218,34253.0
2020-11-19 15:55:00,68.13,68.26,68.09,68.22,106553.0,67.5218,67.6506,67.4821,67.611,106553.0
2020-11-20 09:30:00,68.16,68.39,67.8,67.89,36010.0,67.5515,67.7795,67.1947,67.2839,36010.0
2020-11-20 09:35:00,67.85,67.85,67.68,67.83,2142.0,67.2443,67.2443,67.0758,67.2245,2142.0
2020-11-20 09:40:00,67.84,67.84,67.48,67.53,7044.0,67.2344,67.2344,66.8776,66.9271,7044.0
2020-11-20 09:45:00,67.46,67.46,67.26,67.28,1740.0,66.8578,66.8578,66.6596,66.6794,1740.0
2020-11-20 09:50:00,67.28,67.3,67.04,67.25,3624.0,66.6794,66.6992,66.4415,66.6496,3624.0
2020-11-20 09:55:00,67.2,67.62,67.18,67.62,6617.0,66.6001,67.0163,66.5803,67.0163,6617.0
2020-11-20 10:00:00,67.63,67.91,67.55,67.86,7908.0,67.0263,67.3038,66.947,67.2542,7908.0
2020-11-20 10:05:00,67.81,67.93,67.69,67.88,4751.0,67.2046,67.3236,67.0857,67.274,4751.0
2020-11-20 10:10:00,67.81,67.81,67.55,67.56,2900.0,67.2046,67.2046,66.947,66.9569,2900.0
2020-11-20 10:15:00,67.58,67.93,67.54,67.77,20638.0,66.9767,67.3236,66.9371,67.165,20638.0
2020-11-20 10:20:00,67.76,67.94,67.76,67.92,2600.0,67.1551,67.3335,67.1551,67.3137,2600.0
2020-11-20 10:25:00,67.92,67.97,67.77,67.78,4532.0,67.3137,67.3632,67.165,67.1749,4532.0
2020-11-20 10:30:00,67.79,67.9,67.66,67.83,10258.0,67.1848,67.2938,67.056,67.2245,10258.0
2020-11-20 10:35:00,67.88,67.93,67.79,67.87,7389.0,67.274,67.3236,67.1848,67.2641,7389.0
2020-11-20 10:40:00,67.85,67.87,67.56,67.78,10410.0,67.2443,67.2641,66.9569,67.1749,10410.0
2020-11-20 10:45:00,67.74,67.74,67.59,67.59,4780.0,67.1353,67.1353,66.9866,66.9866,4780.0
2020-11-20 10:50:00,67.63,67.69,67.46,67.51,2888.0,67.0263,67.0857,66.8578,66.9073,2888.0
2020-11-20 10:55:00,67.46,67.68,67.44,67.56,6232.0,66.8578,67.0758,66.8379,66.9569,6232.0
2020-11-20 11:00:00,67.62,67.74,67.37,67.37,30781.0,67.0163,67.1353,66.7686,66.7686,30781.0
2020-11-20 11:05:00,67.36,67.44,67.24,67.25,13338.0,66.7587,66.8379,66.6397,66.6496,13338.0
2020-11-20 11:10:00,67.22,67.34,67.21,67.22,9060.0,66.6199,66.7388,66.61,66.6199,9060.0
2020-11-20 11:15:00,67.22,67.22,67.07,67.17,5046.0,66.6199,66.6199,66.4713,66.5704,5046.0
2020-11-20 11:20:00,67.14,67.22,67.08,67.22,5469.0,66.5406,66.6199,66.4812,66.6199,5469.0
2020-11-20 11:25:00,67.22,67.29,67.16,67.24,4030.0,66.6199,66.6893,66.5604,66.6397,4030.0
2020-11-20 11:30:00,67.25,67.26,67.12,67.16,9844.0,66.6496,66.6596,66.5208,66.5604,9844.0
2020-11-20 11:35:00,67.15,67.19,67.1,67.17,3160.0,66.5505,66.5902,66.501,66.5704,3160.0
2020-11-20 11:40:00,67.12,67.22,67.12,67.17,3895.0,66.5208,66.6199,66.5208,66.5704,3895.0
2020-11-20 11:45:00,67.17,67.19,66.95,66.98,6802.0,66.5704,66.5902,66.3523,66.3821,6802.0
2020-11-20 11:50:00,66.98,67.04,66.95,67.04,2957.0,66.3821,66.4415,66.3523,66.4415,2957.0
2020-11-20 11:55:00,67.07,67.11,67.02,67.1,4491.0,66.4713,66.5109,66.4217,66.501,4491.0
2020-11-20 12:00:00,67.11,67.14,67.03,67.1,3310.0,66.5109,66.5406,66.4316,66.501,3310.0
2020-11-20 12:05:00,67.11,67.28,67.1,67.22,6810.0,66.5109,66.6794,66.501,66.6199,6810.0
2020-11-20 12:10:00,67.21,67.27,67.2,67.26,2800.0,66.61,66.6695,66.6001,66.6596,2800.0
2020-11-20 12:15:00,67.23,67.23,67.11,67.11,6647.0,66.6298,66.6298,66.5109,66.5109,6647.0
2020-11-20 12:20:00,67.08,67.15,67.07,67.15,6829.0,66.4812,66.5505,66.4713,66.5505,6829.0
2020-11-20 12:25:00,67.14,67.14,67.09,67.09,7027.0,66.5406,66.5406,66.4911,66.4911,7027.0
2020-11-20 12:30:00,67.1,67.1,66.94,66.97,18738.0,66.501,66.501,66.3424,66.3721,18738.0
2020-11-20 12:35:00,66.97,66.98,66.8,66.89,13910.0,66.3721,66.3821,66.2037,66.2929,13910.0
2020-11-20 12:40:00,66.89,67.09,66.84,67.09,11050.0,66.2929,66.4911,66.2433,66.4911,11050.0
2020-11-20 12:45:00,67.09,67.14,67.01,67.03,6038.0,66.4911,66.5406,66.4118,66.4316,6038.0
2020-11-20 12:50:00,67.04,67.09,66.99,67.06,3016.0,66.4415,66.4911,66.392,66.4613,3016.0
2020-11-20 12:55:00,67.08,67.1,67.04,67.08,6184.0,66.4812,66.501,66.4415,66.4812,6184.0
2020-11-20 13:00:00,67.09,67.22,67.05,67.15,5728.0,66.4911,66.6199,66.4514,66.5505,5728.0
2020-11-20 13:05:00,67.13,67.25,67.01,67.23,11738.0,66.5307,66.6496,66.4118,66.6298,11738.0
2020-11-20 13:10:00,67.22,67.24,67.12,67.21,4028.0,66.6199,66.6397,66.5208,66.61,4028.0
2020-11-20 13:15:00,67.18,67.23,67.14,67.14,5030.0,66.5803,66.6298,66.5406,66.5406,5030.0
2020-11-20 13:20:00,67.15,67.24,67.11,67.19,13905.0,66.5505,66.6397,66.5109,66.5902,13905.0
2020-11-20 13:25:00,67.19,67.22,67.15,67.22,3869.0,66.5902,66.6199,66.5505,66.6199,3869.0
2020-11-20 13:30:00,67.21,67.23,67.1,67.1,13655.0,66.61,66.6298,66.501,66.501,13655.0
2020-11-20 13:35:00,67.09,67.37,67.09,67.35,21983.0,66.4911,66.7686,66.4911,66.7488,21983.0
2020-11-20 13:40:00,67.34,67.37,67.25,67.25,11840.0,66.7388,66.7686,66.6496,66.6496,11840.0
2020-11-20 13:45:00,67.27,67.27,67.04,67.1,7886.0,66.6695,66.6695,66.4415,66.501,7886.0
2020-11-20 13:50:00,67.15,67.3,67.13,67.3,8056.0,66.5505,66.6992,66.5307,66.6992,8056.0
2020-11-20 13:55:00,67.31,67.32,67.14,67.18,16877.0,66.7091,66.719,66.5406,66.5803,16877.0
2020-11-20 14:00:00,67.21,67.28,67.14,67.16,9013.0,66.61,66.6794,66.5406,66.5604,9013.0
2020-11-20 14:05:00,67.2,67.24,67.15,67.2,22895.0,66.6001,66.6397,66.5505,66.6001,22895.0
2020-11-20 14:10:00,67.23,67.25,67.15,67.15,9470.0,66.6298,66.6496,66.5505,66.5505,9470.0
2020-11-20 14:15:00,67.14,67.17,67.03,67.07,6792.0,66.5406,66.5704,66.4316,66.4713,6792.0
2020-11-20 14:20:00,67.06,67.12,66.98,67.05,35375.0,66.4613,66.5208,66.3821,66.4514,35375.0
2020-11-20 14:25:00,67.05,67.05,66.98,66.99,7586.0,66.4514,66.4514,66.3821,66.392,7586.0
2020-11-20 14:30:00,67.0,67.02,66.97,67.01,15586.0,66.4019,66.4217,66.3721,66.4118,15586.0
2020-11-20 14:35:00,67.01,67.06,66.88,66.88,14061.0,66.4118,66.4613,66.2829,66.2829,14061.0
2020-11-20 14:40:00,66.9,66.93,66.84,66.93,5795.0,66.3028,66.3325,66.2433,66.3325,5795.0
2020-11-20 14:45:00,66.92,67.04,66.89,67.03,30868.0,66.3226,66.4415,66.2929,66.4316,30868.0
2020-11-20 14:50:00,67.02,67.02,66.86,66.9,6117.0,66.4217,66.4217,66.2631,66.3028,6117.0
2020-11-20 14:55:00,66.91,66.92,66.83,66.86,7084.0,66.3127,66.3226,66.2334,66.2631,7084.0
2020-11-20 15:00:00,66.88,66.91,66.84,66.88,10753.0,66.2829,66.3127,66.2433,66.2829,10753.0
2020-11-20 15:05:00,66.88,66.92,66.75,66.75,8651.0,66.2829,66.3226,66.1541,66.1541,8651.0
2020-11-20 15:10:00,66.77,66.84,66.7,66.75,9497.0,66.1739,66.2433,66.1046,66.1541,9497.0
2020-11-20 15:15:00,66.75,66.75,66.63,66.7,14672.0,66.1541,66.1541,66.0352,66.1046,14672.0
2020-11-20 15:20:00,66.69,66.79,66.65,66.72,12982.0,66.0946,66.1937,66.055,66.1244,12982.0
2020-11-20 15:25:00,66.72,66.86,66.71,66.85,13204.0,66.1244,66.2631,66.1145,66.2532,13204.0
2020-11-20 15:30:00,66.84,66.94,66.83,66.85,25412.0,66.2433,66.3424,66.2334,66.2532,25412.0
2020-11-20 15:35:00,66.84,66.95,66.84,66.92,34400.0,66.2433,66.3523,66.2433,66.3226,34400.0
2020-11-20 15:40:00,66.94,66.95,66.88,66.95,37655.0,66.3424,66.3523,66.2829,66.3523,37655.0
2020-11-20 15:45:00,66.97,67.02,66.92,66.95,43771.0,66.3721,66.4217,66.3226,66.3523,43771.0
2020-11-20 15:50:00,66.97,67.04,66.86,66.89,41199.0,66.3721,66.4415,66.2631,66.2929,41199.0
2020-11-20 15:55:00,66.86,66.93,66.68,66.88,110886.0,66.2631,66.3325,66.0847,66.2829,110886.0
2020-11-23 09:30:00,67.62,67.69,67.32,67.69,13901.0,67.0163,67.0857,66.719,67.0857,13901.0
2020-11-23 09:35:00,67.55,67.78,67.38,67.69,5307.0,66.947,67.1749,66.7785,67.0857,5307.0
2020-11-23 09:40:00,67.65,68.21,67.65,68.11,5979.0,67.0461,67.6011,67.0461,67.502,5979.0
2020-11-23 09:45:00,68.18,68.45,68.06,68.31,14347.0,67.5713,67.8389,67.4524,67.7002,14347.0
2020-11-23 09:50:00,68.35,68.56,68.35,68.55,6611.0,67.7398,67.9479,67.7398,67.938,6611.0
2020-11-23 09:55:00,68.61,68.63,68.23,68.3,7736.0,67.9975,68.0173,67.6209,67.6903,7736.0
2020-11-23 10:00:00,68.42,68.42,68.17,68.33,5527.0,67.8092,67.8092,67.5614,67.72,5527.0
2020-11-23 10:05:00,68.25,68.38,68.17,68.38,5934.0,67.6407,67.7696,67.5614,67.7696,5934.0
2020-11-23 10:10:00,68.36,68.44,68.24,68.44,4839.0,67.7497,67.829,67.6308,67.829,4839.0
2020-11-23 10:15:00,68.38,68.39,68.15,68.32,5483.0,67.7696,67.7795,67.5416,67.7101,5483.0
2020-11-23 10:20:00,68.22,68.27,68.14,68.27,3201.0,67.611,67.6605,67.5317,67.6605,3201.0
2020-11-23 10:25:00,68.19,68.19,68.03,68.03,5378.0,67.5813,67.5813,67.4227,67.4227,5378.0
2020-11-23 10:30:00,68.0,68.16,67.88,68.15,6897.0,67.3929,67.5515,67.274,67.5416,6897.0
2020-11-23 10:35:00,68.13,68.19,68.02,68.06,9505.0,67.5218,67.5813,67.4128,67.4524,9505.0
2020-11-23 10:40:00,68.11,68.23,68.06,68.07,14401.0,67.502,67.6209,67.4524,67.4623,14401.0
2020-11-23 10:45:00,68.11,68.29,68.1,68.27,7518.0,67.502,67.6804,67.4921,67.6605,7518.0
2020-11-23 10:50:00,68.29,68.3,68.13,68.14,9071.0,67.6804,67.6903,67.5218,67.5317,9071.0
2020-11-23 10:55:00,68.15,68.27,68.14,68.21,15625.0,67.5416,67.6605,67.5317,67.6011,15625.0
2020-11-23 11:00:00,68.16,68.3,68.14,68.3,9103.0,67.5515,67.6903,67.5317,67.6903,9103.0
2020-11-23 11:05:00,68.33,68.75,68.33,68.64,13684.0,67.72,68.1363,67.72,68.0272,13684.0
2020-11-23 11:10:00,68.64,68.64,68.31,68.35,10134.0,68.0272,68.0272,67.7002,67.7398,10134.0
2020-11-23 11:15:00,68.35,68.38,68.26,68.31,9811.0,67.7398,67.7696,67.6506,67.7002,9811.0
2020-11-23 11:20:00,68.31,68.55,68.31,68.46,4988.0,67.7002,67.938,67.7002,67.8488,4988.0
2020-11-23 11:25:00,68.48,68.57,68.27,68.3,5410.0,67.8687,67.9579,67.6605,67.6903,5410.0
2020-11-23 11:30:00,68.3,68.3,68.12,68.14,5558.0,67.6903,67.6903,67.5119,67.5317,5558.0
2020-11-23 11:35:00,68.15,68.3,68.11,68.14,6057.0,67.5416,67.6903,67.502,67.5317,6057.0
2020-11-23 11:40:00,68.14,68.19,68.07,68.09,16162.0,67.5317,67.5813,67.4623,67.4821,16162.0
2020-11-23 11:45:00,68.11,68.14,68.07,68.11,8279.0,67.502,67.5317,67.4623,67.502,8279.0
2020-11-23 11:50:00,68.14,68.22,68.1,68.13,3512.0,67.5317,67.611,67.4921,67.5218,3512.0
2020-11-23 11:55:00,68.12,68.14,68.05,68.05,3294.0,67.5119,67.5317,67.4425,67.4425,3294.0
2020-11-23 12:00:00,68.05,68.09,67.98,67.98,6928.0,67.4425,67.4821,67.3731,67.3731,6928.0
2020-11-23 12:05:00,67.96,67.97,67.79,67.85,4130.0,67.3533,67.3632,67.1848,67.2443,4130.0
2020-11-23 12:10:00,67.82,67.89,67.76,67.81,6262.0,67.2146,67.2839,67.1551,67.2046,6262.0
2020-11-23 12:15:00,67.79,67.99,67.76,67.98,6825.0,67.1848,67.383,67.1551,67.3731,6825.0
2020-11-23 12:20:00,67.92,67.96,67.85,67.9,5976.0,67.3137,67.3533,67.2443,67.2938,5976.0
2020-11-23 12:25:00,67.89,67.92,67.76,67.76,3661.0,67.2839,67.3137,67.1551,67.1551,3661.0
2020-11-23 12:30:00,67.77,67.84,67.75,67.84,2007.0,67.165,67.2344,67.1452,67.2344,2007.0
2020-11-23 12:35:00,67.83,67.9,67.83,67.88,1501.0,67.2245,67.2938,67.2245,67.274,1501.0
2020-11-23 12:40:00,67.83,67.95,67.83,67.9,4991.0,67.2245,67.3434,67.2245,67.2938,4991.0
2020-11-23 12:45:00,67.88,67.93,67.84,67.93,22509.0,67.274,67.3236,67.2344,67.3236,22509.0
2020-11-23 12:50:00,67.96,68.19,67.96,68.17,5917.0,67.3533,67.5813,67.3533,67.5614,5917.0
2020-11-23 12:55:00,68.17,68.18,68.14,68.17,1579.0,67.5614,67.5713,67.5317,67.5614,1579.0
2020-11-23 13:00:00,68.15,68.17,68.04,68.12,8279.0,67.5416,67.5614,67.4326,67.5119,8279.0
2020-11-23 13:05:00,68.16,68.18,68.13,68.17,6595.0,67.5515,67.5713,67.5218,67.5614,6595.0
2020-11-23 13:10:00,68.17,68.17,68.08,68.09,2050.0,67.5614,67.5614,67.4722,67.4821,2050.0
2020-11-23 13:15:00,68.12,68.18,68.04,68.04,4943.0,67.5119,67.5713,67.4326,67.4326,4943.0
2020-11-23 13:20:00,68.04,68.08,67.99,68.05,7448.0,67.4326,67.4722,67.383,67.4425,7448.0
2020-11-23 13:25:00,68.05,68.09,67.98,67.98,13985.0,67.4425,67.4821,67.3731,67.3731,13985.0
2020-11-23 13:30:00,68.0,68.08,67.95,68.04,12893.0,67.3929,67.4722,67.3434,67.4326,12893.0
2020-11-23 13:35:00,68.06,68.09,68.02,68.02,11505.0,67.4524,67.4821,67.4128,67.4128,11505.0
2020-11-23 13:40:00,68.06,68.09,68.0,68.03,8665.0,67.4524,67.4821,67.3929,67.4227,8665.0
2020-11-23 13:45:00,68.03,68.16,68.01,68.07,12965.0,67.4227,67.5515,67.4029,67.4623,12965.0
2020-11-23 13:50:00,68.1,68.17,68.1,68.17,7156.0,67.4921,67.5614,67.4921,67.5614,7156.0
2020-11-23 13:55:00,68.17,68.29,68.14,68.29,6083.0,67.5614,67.6804,67.5317,67.6804,6083.0
2020-11-23 14:00:00,68.29,68.45,68.29,68.4,4673.0,67.6804,67.8389,67.6804,67.7894,4673.0
2020-11-23 14:05:00,68.44,68.44,68.31,68.33,5683.0,67.829,67.829,67.7002,67.72,5683.0
2020-11-23 14:10:00,68.32,68.43,68.31,68.43,2576.0,67.7101,67.8191,67.7002,67.8191,2576.0
2020-11-23 14:15:00,68.42,68.43,68.33,68.38,5506.0,67.8092,67.8191,67.72,67.7696,5506.0
2020-11-23 14:20:00,68.47,68.48,68.41,68.41,2135.0,67.8588,67.8687,67.7993,67.7993,2135.0
2020-11-23 14:25:00,68.4,68.49,68.4,68.45,3966.0,67.7894,67.8786,67.7894,67.8389,3966.0
2020-11-23 14:30:00,68.5,68.51,68.35,68.43,5799.0,67.8885,67.8984,67.7398,67.8191,5799.0
2020-11-23 14:35:00,68.41,68.46,68.4,68.46,1900.0,67.7993,67.8488,67.7894,67.8488,1900.0
2020-11-23 14:40:00,68.46,68.54,68.43,68.46,4428.0,67.8488,67.9281,67.8191,67.8488,4428.0
2020-11-23 14:45:00,68.48,68.56,68.48,68.56,2200.0,67.8687,67.9479,67.8687,67.9479,2200.0
2020-11-23 14:50:00,68.56,68.76,68.5,68.76,4583.0,67.9479,68.1462,67.8885,68.1462,4583.0
2020-11-23 14:55:00,68.73,68.81,68.65,68.81,4715.0,68.1164,68.1957,68.0371,68.1957,4715.0
2020-11-23 15:00:00,68.79,68.88,68.76,68.84,13473.0,68.1759,68.2651,68.1462,68.2254,13473.0
2020-11-23 15:05:00,68.84,68.91,68.82,68.89,4135.0,68.2254,68.2948,68.2056,68.275,4135.0
2020-11-23 15:10:00,68.92,68.92,68.81,68.89,3457.0,68.3047,68.3047,68.1957,68.275,3457.0
2020-11-23 15:15:00,68.89,68.91,68.83,68.83,8964.0,68.275,68.2948,68.2155,68.2155,8964.0
2020-11-23 15:20:00,68.81,68.81,68.64,68.65,4947.0,68.1957,68.1957,68.0272,68.0371,4947.0
2020-11-23 15:25:00,68.65,68.73,68.63,68.7,6678.0,68.0371,68.1164,68.0173,68.0867,6678.0
2020-11-23 15:30:00,68.67,68.68,68.57,68.6,5655.0,68.057,68.0669,67.9579,67.9876,5655.0
2020-11-23 15:35:00,68.63,68.64,68.51,68.6,6825.0,68.0173,68.0272,67.8984,67.9876,6825.0
2020-11-23 15:40:00,68.6,68.78,68.58,68.77,7734.0,67.9876,68.166,67.9678,68.1561,7734.0
2020-11-23 15:45:00,68.77,68.86,68.76,68.85,11404.0,68.1561,68.2453,68.1462,68.2354,11404.0
2020-11-23 15:50:00,68.86,68.96,68.86,68.91,16114.0,68.2453,68.3444,68.2453,68.2948,16114.0
2020-11-23 15:55:00,68.89,68.96,68.75,68.86,57659.0,68.275,68.3444,68.1363,68.2453,57659.0
2020-11-24 09:30:00,69.17,69.32,68.49,68.49,33236.0,68.5525,68.7012,67.8786,67.8786,33236.0
2020-11-24 09:35:00,68.5,68.84,68.44,68.73,7622.0,67.8885,68.2254,67.829,68.1164,7622.0
2020-11-24 09:40:00,68.77,68.77,68.24,68.31,5466.0,68.1561,68.1561,67.6308,67.7002,5466.0
2020-11-24 09:45:00,68.29,68.47,68.29,68.44,5650.0,67.6804,67.8588,67.6804,67.829,5650.0
2020-11-24 09:50:00,68.54,69.01,68.37,69.01,6961.0,67.9281,68.3939,67.7596,68.3939,6961.0
2020-11-24 09:55:00,69.01,69.34,68.91,69.23,13506.0,68.3939,68.721,68.2948,68.612,13506.0
2020-11-24 10:00:00,69.2,69.2,68.77,69.0,13776.0,68.5822,68.5822,68.1561,68.384,13776.0
2020-11-24 10:05:00,68.98,69.29,68.96,69.09,9002.0,68.3642,68.6714,68.3444,68.4732,9002.0
2020-11-24 10:10:00,69.0,69.3,68.94,69.29,3222.0,68.384,68.6813,68.3246,68.6714,3222.0
2020-11-24 10:15:00,69.34,69.34,69.0,69.18,5157.0,68.721,68.721,68.384,68.5624,5157.0
2020-11-24 10:20:00,69.27,69.27,69.01,69.09,11272.0,68.6516,68.6516,68.3939,68.4732,11272.0
2020-11-24 10:25:00,69.16,69.18,68.97,68.98,5060.0,68.5426,68.5624,68.3543,68.3642,5060.0
2020-11-24 10:30:00,68.98,69.07,68.69,68.98,12925.0,68.3642,68.4534,68.0768,68.3642,12925.0
2020-11-24 10:35:00,68.95,69.01,68.83,68.95,39065.0,68.3345,68.3939,68.2155,68.3345,39065.0
2020-11-24 10:40:00,68.96,69.11,68.93,69.08,17878.0,68.3444,68.493,68.3146,68.4633,17878.0
2020-11-24 10:45:00,69.03,69.03,68.8,68.8,22586.0,68.4138,68.4138,68.1858,68.1858,22586.0
2020-11-24 10:50:00,68.8,68.9,68.66,68.75,18485.0,68.1858,68.2849,68.0471,68.1363,18485.0
2020-11-24 10:55:00,68.75,68.8,68.51,68.67,23974.0,68.1363,68.1858,67.8984,68.057,23974.0
2020-11-24 11:00:00,68.73,68.88,68.73,68.86,18630.0,68.1164,68.2651,68.1164,68.2453,18630.0
2020-11-24 11:05:00,68.86,69.03,68.8,68.95,23919.0,68.2453,68.4138,68.1858,68.3345,23919.0
2020-11-24 11:10:00,68.95,69.07,68.93,68.99,10268.0,68.3345,68.4534,68.3146,68.3741,10268.0
2020-11-24 11:15:00,69.0,69.16,69.0,69.16,13281.0,68.384,68.5426,68.384,68.5426,13281.0
2020-11-24 11:20:00,69.16,69.27,69.01,69.17,7437.0,68.5426,68.6516,68.3939,68.5525,7437.0
2020-11-24 11:25:00,69.21,69.24,68.98,69.19,7003.0,68.5921,68.6219,68.3642,68.5723,7003.0
2020-11-24 11:30:00,69.24,69.35,69.24,69.31,3155.0,68.6219,68.7309,68.6219,68.6913,3155.0
2020-11-24 11:35:00,69.36,69.39,69.26,69.26,6284.0,68.7408,68.7705,68.6417,68.6417,6284.0
2020-11-24 11:40:00,69.3,69.34,69.2,69.31,4100.0,68.6813,68.721,68.5822,68.6913,4100.0
2020-11-24 11:45:00,69.33,69.38,69.27,69.38,13415.0,68.7111,68.7606,68.6516,68.7606,13415.0
2020-11-24 11:50:00,69.48,69.73,69.48,69.73,13862.0,68.8597,69.1075,68.8597,69.1075,13862.0
2020-11-24 11:55:00,69.79,69.81,69.6,69.6,3922.0,69.167,69.1868,68.9787,68.9787,3922.0
2020-11-24 12:00:00,69.68,69.85,69.66,69.81,3007.0,69.058,69.2264,69.0381,69.1868,3007.0
2020-11-24 12:05:00,69.85,69.85,69.67,69.8,2320.0,69.2264,69.2264,69.048,69.1769,2320.0
2020-11-24 12:10:00,69.92,69.96,69.88,69.96,3832.0,69.2958,69.3355,69.2562,69.3355,3832.0
2020-11-24 12:15:00,69.95,70.18,69.94,70.06,25668.0,69.3255,69.5535,69.3156,69.4346,25668.0
2020-11-24 12:20:00,70.05,70.06,69.84,70.05,4246.0,69.4246,69.4346,69.2165,69.4246,4246.0
2020-11-24 12:25:00,70.05,70.19,69.96,70.19,5276.0,69.4246,69.5634,69.3355,69.5634,5276.0
2020-11-24 12:30:00,70.23,70.25,70.09,70.19,12481.0,69.603,69.6229,69.4643,69.5634,12481.0
2020-11-24 12:35:00,70.18,70.29,70.14,70.29,7525.0,69.5535,69.6625,69.5138,69.6625,7525.0
2020-11-24 12:40:00,70.23,70.23,70.04,70.04,3235.0,69.603,69.603,69.4147,69.4147,3235.0
2020-11-24 12:45:00,70.05,70.12,69.97,69.97,6358.0,69.4246,69.494,69.3454,69.3454,6358.0
2020-11-24 12:50:00,69.96,70.1,69.96,70.05,4607.0,69.3355,69.4742,69.3355,69.4246,4607.0
2020-11-24 12:55:00,70.05,70.24,70.05,70.22,7555.0,69.4246,69.613,69.4246,69.5931,7555.0
2020-11-24 13:00:00,70.22,70.23,70.13,70.14,4141.0,69.5931,69.603,69.5039,69.5138,4141.0
2020-11-24 13:05:00,70.18,70.18,70.1,70.16,3315.0,69.5535,69.5535,69.4742,69.5337,3315.0
2020-11-24 13:10:00,70.12,70.19,70.11,70.19,3385.0,69.494,69.5634,69.4841,69.5634,3385.0
2020-11-24 13:15:00,70.27,70.45,70.24,70.45,7670.0,69.6427,69.8211,69.613,69.8211,7670.0
2020-11-24 13:20:00,70.39,70.49,70.28,70.49,9060.0,69.7616,69.8607,69.6526,69.8607,9060.0
2020-11-24 13:25:00,70.47,70.47,70.31,70.36,4974.0,69.8409,69.8409,69.6823,69.7319,4974.0
2020-11-24 13:30:00,70.37,70.41,70.25,70.3,4279.0,69.7418,69.7814,69.6229,69.6724,4279.0
2020-11-24 13:35:00,70.3,70.3,70.17,70.22,3505.0,69.6724,69.6724,69.5436,69.5931,3505.0
2020-11-24 13:40:00,70.25,70.58,70.25,70.26,7003.0,69.6229,69.9499,69.6229,69.6328,7003.0
2020-11-24 13:45:00,70.29,70.42,70.29,70.31,3929.0,69.6625,69.7913,69.6625,69.6823,3929.0
2020-11-24 13:50:00,70.31,70.34,70.27,70.33,6106.0,69.6823,69.7121,69.6427,69.7021,6106.0
2020-11-24 13:55:00,70.33,70.39,70.3,70.33,2791.0,69.7021,69.7616,69.6724,69.7021,2791.0
2020-11-24 14:00:00,70.32,70.55,70.31,70.55,10016.0,69.6922,69.9202,69.6823,69.9202,10016.0
2020-11-24 14:05:00,70.57,70.61,70.4,70.45,5449.0,69.94,69.9796,69.7715,69.8211,5449.0
2020-11-24 14:10:00,70.45,70.62,70.44,70.53,11930.0,69.8211,69.9896,69.8112,69.9004,11930.0
2020-11-24 14:15:00,70.47,70.56,70.27,70.31,6853.0,69.8409,69.9301,69.6427,69.6823,6853.0
2020-11-24 14:20:00,70.31,70.41,70.31,70.35,12377.0,69.6823,69.7814,69.6823,69.722,12377.0
2020-11-24 14:25:00,70.34,70.45,70.26,70.39,4724.0,69.7121,69.8211,69.6328,69.7616,4724.0
2020-11-24 14:30:00,70.36,70.41,70.25,70.39,4368.0,69.7319,69.7814,69.6229,69.7616,4368.0
2020-11-24 14:35:00,70.4,70.57,70.4,70.45,5695.0,69.7715,69.94,69.7715,69.8211,5695.0
2020-11-24 14:40:00,70.45,70.64,70.44,70.56,9647.0,69.8211,70.0094,69.8112,69.9301,9647.0
2020-11-24 14:45:00,70.56,70.72,70.52,70.6,6610.0,69.9301,70.0887,69.8905,69.9697,6610.0
2020-11-24 14:50:00,70.62,70.71,70.59,70.71,5886.0,69.9896,70.0788,69.9598,70.0788,5886.0
2020-11-24 14:55:00,70.69,70.8,70.68,70.8,5814.0,70.0589,70.168,70.049,70.168,5814.0
2020-11-24 15:00:00,70.79,70.88,70.77,70.88,5782.0,70.158,70.2472,70.1382,70.2472,5782.0
2020-11-24 15:05:00,70.87,70.92,70.79,70.83,13984.0,70.2373,70.2869,70.158,70.1977,13984.0
2020-11-24 15:10:00,70.84,70.87,70.56,70.59,6417.0,70.2076,70.2373,69.9301,69.9598,6417.0
2020-11-24 15:15:00,70.56,70.6,70.38,70.38,15954.0,69.9301,69.9697,69.7517,69.7517,15954.0
2020-11-24 15:20:00,70.4,70.68,70.28,70.63,28588.0,69.7715,70.049,69.6526,69.9995,28588.0
2020-11-24 15:25:00,70.65,70.76,70.59,70.7,11684.0,70.0193,70.1283,69.9598,70.0688,11684.0
2020-11-24 15:30:00,70.7,70.72,70.55,70.72,15478.0,70.0688,70.0887,69.9202,70.0887,15478.0
2020-11-24 15:35:00,70.69,70.76,70.64,70.68,21264.0,70.0589,70.1283,70.0094,70.049,21264.0
2020-11-24 15:40:00,70.67,70.72,70.62,70.64,14228.0,70.0391,70.0887,69.9896,70.0094,14228.0
2020-11-24 15:45:00,70.63,70.79,70.61,70.71,27176.0,69.9995,70.158,69.9796,70.0788,27176.0
2020-11-24 15:50:00,70.72,70.76,70.58,70.72,36265.0,70.0887,70.1283,69.9499,70.0887,36265.0
2020-11-24 15:55:00,70.73,70.83,70.62,70.62,76046.0,70.0986,70.1977,69.9896,69.9896,76046.0
2020-11-25 09:30:00,70.06,70.32,69.46,69.68,30400.0,69.4346,69.6922,68.8399,69.058,30400.0
2020-11-25 09:35:00,69.64,69.64,68.85,68.97,8956.0,69.0183,69.0183,68.2354,68.3543,8956.0
2020-11-25 09:40:00,68.96,69.46,68.77,69.43,4350.0,68.3444,68.8399,68.1561,68.8102,4350.0
2020-11-25 09:45:00,69.52,69.52,69.24,69.25,4862.0,68.8994,68.8994,68.6219,68.6318,4862.0
2020-11-25 09:50:00,69.3,69.32,69.0,69.21,3641.0,68.6813,68.7012,68.384,68.5921,3641.0
2020-11-25 09:55:00,69.19,69.37,69.05,69.36,5650.0,68.5723,68.7507,68.4336,68.7408,5650.0
2020-11-25 10:00:00,69.31,69.31,69.0,69.07,2728.0,68.6913,68.6913,68.384,68.4534,2728.0
2020-11-25 10:05:00,69.07,69.28,69.01,69.01,3773.0,68.4534,68.6615,68.3939,68.3939,3773.0
2020-11-25 10:10:00,69.0,69.26,68.9,69.26,5046.0,68.384,68.6417,68.2849,68.6417,5046.0
2020-11-25 10:15:00,69.17,69.66,69.14,69.43,34335.0,68.5525,69.0381,68.5228,68.8102,34335.0
2020-11-25 10:20:00,69.42,69.78,69.42,69.74,4709.0,68.8003,69.1571,68.8003,69.1174,4709.0
2020-11-25 10:25:00,69.7,69.94,69.65,69.87,3811.0,69.0778,69.3156,69.0282,69.2463,3811.0
2020-11-25 10:30:00,69.95,70.06,69.84,69.95,6125.0,69.3255,69.4346,69.2165,69.3255,6125.0
2020-11-25 10:35:00,69.92,69.99,69.53,69.58,6330.0,69.2958,69.3652,68.9093,68.9588,6330.0
2020-11-25 10:40:00,69.57,69.57,69.38,69.45,3816.0,68.9489,68.9489,68.7606,68.83,3816.0
2020-11-25 10:45:00,69.48,69.66,69.33,69.47,6800.0,68.8597,69.0381,68.7111,68.8498,6800.0
2020-11-25 10:50:00,69.47,69.61,69.47,69.5,8227.0,68.8498,68.9886,68.8498,68.8796,8227.0
2020-11-25 10:55:00,69.49,69.52,69.41,69.43,5489.0,68.8696,68.8994,68.7904,68.8102,5489.0
2020-11-25 11:00:00,69.42,69.54,69.37,69.51,2860.0,68.8003,68.9192,68.7507,68.8895,2860.0
2020-11-25 11:05:00,69.49,69.68,69.46,69.67,2722.0,68.8696,69.058,68.8399,69.048,2722.0
2020-11-25 11:10:00,69.71,69.86,69.66,69.67,5463.0,69.0877,69.2363,69.0381,69.048,5463.0
2020-11-25 11:15:00,69.63,69.77,69.62,69.77,1400.0,69.0084,69.1471,68.9985,69.1471,1400.0
2020-11-25 11:20:00,69.83,69.84,69.74,69.8,8167.0,69.2066,69.2165,69.1174,69.1769,8167.0
2020-11-25 11:25:00,69.81,69.9,69.75,69.9,1904.0,69.1868,69.276,69.1273,69.276,1904.0
2020-11-25 11:30:00,69.92,69.97,69.84,69.89,3283.0,69.2958,69.3454,69.2165,69.2661,3283.0
2020-11-25 11:35:00,69.86,69.91,69.75,69.89,11693.0,69.2363,69.2859,69.1273,69.2661,11693.0
2020-11-25 11:40:00,69.88,69.94,69.83,69.83,4324.0,69.2562,69.3156,69.2066,69.2066,4324.0
2020-11-25 11:45:00,69.82,69.9,69.81,69.85,2741.0,69.1967,69.276,69.1868,69.2264,2741.0
2020-11-25 11:50:00,69.86,69.91,69.83,69.88,3348.0,69.2363,69.2859,69.2066,69.2562,3348.0
2020-11-25 11:55:00,69.88,70.02,69.87,70.02,5872.0,69.2562,69.3949,69.2463,69.3949,5872.0
2020-11-25 12:00:00,70.03,70.13,69.95,70.13,5021.0,69.4048,69.5039,69.3255,69.5039,5021.0
2020-11-25 12:05:00,70.1,70.16,70.09,70.14,1327.0,69.4742,69.5337,69.4643,69.5138,1327.0
2020-11-25 12:10:00,70.12,70.12,70.01,70.05,6432.0,69.494,69.494,69.385,69.4246,6432.0
2020-11-25 12:15:00,70.04,70.09,70.0,70.09,2035.0,69.4147,69.4643,69.3751,69.4643,2035.0
2020-11-25 12:20:00,70.12,70.17,70.12,70.17,1218.0,69.494,69.5436,69.494,69.5436,1218.0
2020-11-25 12:25:00,70.15,70.15,69.94,69.94,3264.0,69.5238,69.5238,69.3156,69.3156,3264.0
2020-11-25 12:30:00,69.91,69.98,69.87,69.87,1343.0,69.2859,69.3553,69.2463,69.2463,1343.0
2020-11-25 12:35:00,69.87,69.9,69.69,69.69,3758.0,69.2463,69.276,69.0679,69.0679,3758.0
2020-11-25 12:40:00,69.68,69.76,69.58,69.62,10163.0,69.058,69.1372,68.9588,68.9985,10163.0
2020-11-25 12:45:00,69.62,69.68,69.5,69.5,6876.0,68.9985,69.058,68.8796,68.8796,6876.0
2020-11-25 12:50:00,69.45,69.49,69.44,69.47,1045.0,68.83,68.8696,68.8201,68.8498,1045.0
2020-11-25 12:55:00,69.45,69.49,69.42,69.46,3252.0,68.83,68.8696,68.8003,68.8399,3252.0
2020-11-25 13:00:00,69.47,69.48,69.36,69.37,3272.0,68.8498,68.8597,68.7408,68.7507,3272.0
2020-11-25 13:05:00,69.42,69.47,69.4,69.44,3300.0,68.8003,68.8498,68.7804,68.8201,3300.0
2020-11-25 13:10:00,69.45,69.45,69.35,69.38,5160.0,68.83,68.83,68.7309,68.7606,5160.0
2020-11-25 13:15:00,69.35,69.45,69.31,69.42,5498.0,68.7309,68.83,68.6913,68.8003,5498.0
2020-11-25 13:20:00,69.41,69.49,69.37,69.49,5317.0,68.7904,68.8696,68.7507,68.8696,5317.0
2020-11-25 13:25:00,69.47,69.5,69.4,69.42,7318.0,68.8498,68.8796,68.7804,68.8003,7318.0
2020-11-25 13:30:00,69.45,69.51,69.42,69.43,7477.0,68.83,68.8895,68.8003,68.8102,7477.0
2020-11-25 13:35:00,69.44,69.49,69.41,69.45,1439.0,68.8201,68.8696,68.7904,68.83,1439.0
2020-11-25 13:40:00,69.46,69.46,69.34,69.34,1800.0,68.8399,68.8399,68.721,68.721,1800.0
2020-11-25 13:45:00,69.36,69.43,69.35,69.35,1600.0,68.7408,68.8102,68.7309,68.7309,1600.0
2020-11-25 13:50:00,69.36,69.4,69.32,69.33,2925.0,68.7408,68.7804,68.7012,68.7111,2925.0
2020-11-25 13:55:00,69.35,69.41,69.35,69.4,921.0,68.7309,68.7904,68.7309,68.7804,921.0
2020-11-25 14:00:00,69.41,69.42,69.35,69.41,5358.0,68.7904,68.8003,68.7309,68.7904,5358.0
2020-11-25 14:05:00,69.38,69.39,69.26,69.28,3665.0,68.7606,68.7705,68.6417,68.6615,3665.0
2020-11-25 14:10:00,69.26,69.31,69.23,69.23,1611.0,68.6417,68.6913,68.612,68.612,1611.0
2020-11-25 14:15:00,69.25,69.32,69.24,69.32,1891.0,68.6318,68.7012,68.6219,68.7012,1891.0
2020-11-25 14:20:00,69.28,69.4,69.28,69.4,5300.0,68.6615,68.7804,68.6615,68.7804,5300.0
2020-11-25 14:25:00,69.43,69.52,69.43,69.48,1608.0,68.8102,68.8994,68.8102,68.8597,1608.0
2020-11-25 14:30:00,69.47,69.55,69.45,69.48,3922.0,68.8498,68.9291,68.83,68.8597,3922.0
2020-11-25 14:35:00,69.47,69.47,69.42,69.42,1200.0,68.8498,68.8498,68.8003,68.8003,1200.0
2020-11-25 14:40:00,69.44,69.53,69.41,69.45,2869.0,68.8201,68.9093,68.7904,68.83,2869.0
2020-11-25 14:45:00,69.42,69.54,69.42,69.52,2137.0,68.8003,68.9192,68.8003,68.8994,2137.0
2020-11-25 14:50:00,69.53,69.55,69.51,69.51,8344.0,68.9093,68.9291,68.8895,68.8895,8344.0
2020-11-25 14:55:00,69.54,69.6,69.52,69.53,6681.0,68.9192,68.9787,68.8994,68.9093,6681.0
2020-11-25 15:00:00,69.5,69.58,69.49,69.5,9020.0,68.8796,68.9588,68.8696,68.8796,9020.0
2020-11-25 15:05:00,69.51,69.62,69.5,69.62,3335.0,68.8895,68.9985,68.8796,68.9985,3335.0
2020-11-25 15:10:00,69.64,69.81,69.62,69.8,7136.0,69.0183,69.1868,68.9985,69.1769,7136.0
2020-11-25 15:15:00,69.75,69.75,69.6,69.64,8617.0,69.1273,69.1273,68.9787,69.0183,8617.0
2020-11-25 15:20:00,69.62,69.62,69.53,69.53,3806.0,68.9985,68.9985,68.9093,68.9093,3806.0
2020-11-25 15:25:00,69.52,69.6,69.51,69.6,4902.0,68.8994,68.9787,68.8895,68.9787,4902.0
2020-11-25 15:30:00,69.59,69.69,69.54,69.68,6733.0,68.9688,69.0679,68.9192,69.058,6733.0
2020-11-25 15:35:00,69.66,69.66,69.5,69.54,12963.0,69.0381,69.0381,68.8796,68.9192,12963.0
2020-11-25 15:40:00,69.53,69.73,69.53,69.69,20139.0,68.9093,69.1075,68.9093,69.0679,20139.0
2020-11-25 15:45:00,69.7,69.77,69.65,69.7,9109.0,69.0778,69.1471,69.0282,69.0778,9109.0
2020-11-25 15:50:00,69.63,69.66,69.53,69.65,13013.0,69.0084,69.0381,68.9093,69.0282,13013.0
2020-11-25 15:55:00,69.64,69.7,69.54,69.69,37848.0,69.0183,69.0778,68.9192,69.0679,37848.0
2020-11-27 09:30:00,69.97,69.99,69.37,69.42,15621.0,69.3454,69.3652,68.7507,68.8003,15621.0
2020-11-27 09:35:00,69.51,69.62,69.23,69.62,10287.0,68.8895,68.9985,68.612,68.9985,10287.0
2020-11-27 09:40:00,69.66,69.88,69.49,69.49,5260.0,69.0381,69.2562,68.8696,68.8696,5260.0
2020-11-27 09:45:00,69.53,69.74,69.44,69.45,5395.0,68.9093,69.1174,68.8201,68.83,5395.0
2020-11-27 09:50:00,69.45,69.72,69.35,69.72,10876.0,68.83,69.0976,68.7309,69.0976,10876.0
2020-11-27 09:55:00,69.7,69.81,69.55,69.6,24146.0,69.0778,69.1868,68.9291,68.9787,24146.0
2020-11-27 10:00:00,69.53,69.95,69.41,69.74,13734.0,68.9093,69.3255,68.7904,69.1174,13734.0
2020-11-27 10:05:00,69.71,70.07,69.68,70.06,6703.0,69.0877,69.4445,69.058,69.4346,6703.0
2020-11-27 10:10:00,70.04,70.11,69.91,69.93,4409.0,69.4147,69.4841,69.2859,69.3057,4409.0
2020-11-27 10:15:00,69.9,69.96,69.78,69.88,6521.0,69.276,69.3355,69.1571,69.2562,6521.0
2020-11-27 10:20:00,69.94,69.95,69.72,69.78,3125.0,69.3156,69.3255,69.0976,69.1571,3125.0
2020-11-27 10:25:00,69.79,69.9,69.78,69.89,3100.0,69.167,69.276,69.1571,69.2661,3100.0
2020-11-27 10:30:00,69.84,69.85,69.4,69.47,3687.0,69.2165,69.2264,68.7804,68.8498,3687.0
2020-11-27 10:35:00,69.56,69.67,69.49,69.63,2230.0,68.939,69.048,68.8696,69.0084,2230.0
2020-11-27 10:40:00,69.69,69.84,69.68,69.83,4958.0,69.0679,69.2165,69.058,69.2066,4958.0
2020-11-27 10:45:00,69.83,69.84,69.75,69.82,4159.0,69.2066,69.2165,69.1273,69.1967,4159.0
2020-11-27 10:50:00,69.76,69.93,69.71,69.76,2790.0,69.1372,69.3057,69.0877,69.1372,2790.0
2020-11-27 10:55:00,69.8,69.94,69.8,69.87,3831.0,69.1769,69.3156,69.1769,69.2463,3831.0
2020-11-27 11:00:00,69.83,69.91,69.76,69.79,4154.0,69.2066,69.2859,69.1372,69.167,4154.0
2020-11-27 11:05:00,69.79,69.9,69.78,69.82,3944.0,69.167,69.276,69.1571,69.1967,3944.0
2020-11-27 11:10:00,69.83,69.85,69.71,69.79,5898.0,69.2066,69.2264,69.0877,69.167,5898.0
2020-11-27 11:15:00,69.79,69.82,69.73,69.82,2301.0,69.167,69.1967,69.1075,69.1967,2301.0
2020-11-27 11:20:00,69.81,69.81,69.66,69.77,1240.0,69.1868,69.1868,69.0381,69.1471,1240.0
2020-11-27 11:25:00,69.72,69.78,69.65,69.7,1669.0,69.0976,69.1571,69.0282,69.0778,1669.0
2020-11-27 11:30:00,69.67,69.81,69.61,69.71,4387.0,69.048,69.1868,68.9886,69.0877,4387.0
2020-11-27 11:35:00,69.75,69.79,69.7,69.79,1634.0,69.1273,69.167,69.0778,69.167,1634.0
2020-11-27 11:40:00,69.77,69.86,69.76,69.77,3925.0,69.1471,69.2363,69.1372,69.1471,3925.0
2020-11-27 11:45:00,69.77,69.78,69.66,69.66,3639.0,69.1471,69.1571,69.0381,69.0381,3639.0
2020-11-27 11:50:00,69.66,69.75,69.62,69.69,9563.0,69.0381,69.1273,68.9985,69.0679,9563.0
2020-11-27 11:55:00,69.73,69.82,69.66,69.82,1625.0,69.1075,69.1967,69.0381,69.1967,1625.0
2020-11-27 12:00:00,69.8,69.8,69.68,69.68,5817.0,69.1769,69.1769,69.058,69.058,5817.0
2020-11-27 12:05:00,69.64,69.69,69.64,69.66,2682.0,69.0183,69.0679,69.0183,69.0381,2682.0
2020-11-27 12:10:00,69.68,69.74,69.6,69.73,5843.0,69.058,69.1174,68.9787,69.1075,5843.0
2020-11-27 12:15:00,69.73,69.8,69.73,69.78,5136.0,69.1075,69.1769,69.1075,69.1571,5136.0
2020-11-27 12:20:00,69.79,69.88,69.76,69.83,16345.0,69.167,69.2562,69.1372,69.2066,16345.0
2020-11-27 12:25:00,69.8,69.8,69.69,69.7,1766.0,69.1769,69.1769,69.0679,69.0778,1766.0
2020-11-27 12:30:00,69.68,69.79,69.61,69.73,4462.0,69.058,69.167,68.9886,69.1075,4462.0
2020-11-27 12:35:00,69.77,69.8,69.76,69.8,3150.0,69.1471,69.1769,69.1372,69.1769,3150.0
2020-11-27 12:40:00,69.81,69.89,69.77,69.8,5064.0,69.1868,69.2661,69.1471,69.1769,5064.0
2020-11-27 12:45:00,69.77,69.83,69.73,69.81,8894.0,69.1471,69.2066,69.1075,69.1868,8894.0
2020-11-27 12:50:00,69.83,69.99,69.77,69.77,16490.0,69.2066,69.3652,69.1471,69.1471,16490.0
2020-11-27 12:55:00,69.77,69.96,69.77,69.88,22079.0,69.1471,69.3355,69.1471,69.2562,22079.0
2020-11-30 09:30:00,69.73,70.2,69.54,70.2,12368.0,69.1075,69.5733,68.9192,69.5733,12368.0
2020-11-30 09:35:00,70.06,70.16,69.68,69.68,2485.0,69.4346,69.5337,69.058,69.058,2485.0
2020-11-30 09:40:00,69.71,69.71,69.35,69.45,2960.0,69.0877,69.0877,68.7309,68.83,2960.0
2020-11-30 09:45:00,69.44,69.74,69.44,69.53,6983.0,68.8201,69.1174,68.8201,68.9093,6983.0
2020-11-30 09:50:00,69.54,69.65,69.36,69.55,4275.0,68.9192,69.0282,68.7408,68.9291,4275.0
2020-11-30 09:55:00,69.66,69.72,69.54,69.66,4720.0,69.0381,69.0976,68.9192,69.0381,4720.0
2020-11-30 10:00:00,69.68,69.78,69.56,69.7,4240.0,69.058,69.1571,68.939,69.0778,4240.0
2020-11-30 10:05:00,69.7,69.71,69.31,69.51,5113.0,69.0778,69.0877,68.6913,68.8895,5113.0
2020-11-30 10:10:00,69.53,69.71,69.53,69.68,1006.0,68.9093,69.0877,68.9093,69.058,1006.0
2020-11-30 10:15:00,69.69,69.69,69.4,69.45,4377.0,69.0679,69.0679,68.7804,68.83,4377.0
2020-11-30 10:20:00,69.45,69.59,69.45,69.53,1939.0,68.83,68.9688,68.83,68.9093,1939.0
2020-11-30 10:25:00,69.53,69.53,69.34,69.34,1860.0,68.9093,68.9093,68.721,68.721,1860.0
2020-11-30 10:30:00,69.17,69.26,69.11,69.18,3930.0,68.5525,68.6417,68.493,68.5624,3930.0
2020-11-30 10:35:00,69.15,69.15,69.0,69.01,6154.0,68.5327,68.5327,68.384,68.3939,6154.0
2020-11-30 10:40:00,69.06,69.1,68.82,68.89,37677.0,68.4435,68.4831,68.2056,68.275,37677.0
2020-11-30 10:45:00,68.89,69.05,68.82,69.03,10700.0,68.275,68.4336,68.2056,68.4138,10700.0
2020-11-30 10:50:00,69.07,69.48,69.06,69.47,4982.0,68.4534,68.8597,68.4435,68.8498,4982.0
2020-11-30 10:55:00,69.43,69.63,69.43,69.43,8077.0,68.8102,69.0084,68.8102,68.8102,8077.0
2020-11-30 11:00:00,69.47,69.5,69.27,69.31,17485.0,68.8498,68.8796,68.6516,68.6913,17485.0
2020-11-30 11:05:00,69.28,69.31,68.99,69.05,16677.0,68.6615,68.6913,68.3741,68.4336,16677.0
2020-11-30 11:10:00,69.03,69.21,69.0,69.1,10260.0,68.4138,68.5921,68.384,68.4831,10260.0
2020-11-30 11:15:00,69.07,69.2,68.92,68.96,11998.0,68.4534,68.5822,68.3047,68.3444,11998.0
2020-11-30 11:20:00,69.0,69.05,68.91,68.97,5974.0,68.384,68.4336,68.2948,68.3543,5974.0
2020-11-30 11:25:00,68.97,69.05,68.96,69.02,10656.0,68.3543,68.4336,68.3444,68.4038,10656.0
2020-11-30 11:30:00,69.0,69.06,68.82,68.82,3071.0,68.384,68.4435,68.2056,68.2056,3071.0
2020-11-30 11:35:00,68.78,68.85,68.72,68.73,3434.0,68.166,68.2354,68.1065,68.1164,3434.0
2020-11-30 11:40:00,68.71,68.85,68.66,68.79,10209.0,68.0966,68.2354,68.0471,68.1759,10209.0
2020-11-30 11:45:00,68.72,68.77,68.72,68.77,850.0,68.1065,68.1561,68.1065,68.1561,850.0
2020-11-30 11:50:00,68.79,68.83,68.56,68.59,5449.0,68.1759,68.2155,67.9479,67.9777,5449.0
2020-11-30 11:55:00,68.6,68.64,68.31,68.38,13196.0,67.9876,68.0272,67.7002,67.7696,13196.0
2020-11-30 12:00:00,68.32,68.35,68.26,68.28,4553.0,67.7101,67.7398,67.6506,67.6704,4553.0
2020-11-30 12:05:00,68.28,68.31,68.21,68.29,9404.0,67.6704,67.7002,67.6011,67.6804,9404.0
2020-11-30 12:10:00,68.27,68.27,68.14,68.2,6877.0,67.6605,67.6605,67.5317,67.5912,6877.0
2020-11-30 12:15:00,68.17,68.29,68.14,68.15,12961.0,67.5614,67.6804,67.5317,67.5416,12961.0
2020-11-30 12:20:00,68.1,68.19,68.07,68.15,12461.0,67.4921,67.5813,67.4623,67.5416,12461.0
2020-11-30 12:25:00,68.18,68.2,68.02,68.06,5033.0,67.5713,67.5912,67.4128,67.4524,5033.0
2020-11-30 12:30:00,68.03,68.2,67.91,68.09,11962.0,67.4227,67.5912,67.3038,67.4821,11962.0
2020-11-30 12:35:00,68.09,68.27,68.08,68.27,2725.0,67.4821,67.6605,67.4722,67.6605,2725.0
2020-11-30 12:40:00,68.23,68.29,68.2,68.28,4656.0,67.6209,67.6804,67.5912,67.6704,4656.0
2020-11-30 12:45:00,68.28,68.34,68.26,68.33,3671.0,67.6704,67.7299,67.6506,67.72,3671.0
2020-11-30 12:50:00,68.31,68.33,68.23,68.31,2463.0,67.7002,67.72,67.6209,67.7002,2463.0
2020-11-30 12:55:00,68.25,68.5,68.25,68.47,3515.0,67.6407,67.8885,67.6407,67.8588,3515.0
2020-11-30 13:00:00,68.46,68.48,68.31,68.32,2971.0,67.8488,67.8687,67.7002,67.7101,2971.0
2020-11-30 13:05:00,68.33,68.35,68.24,68.33,7431.0,67.72,67.7398,67.6308,67.72,7431.0
2020-11-30 13:10:00,68.34,68.34,68.18,68.18,2836.0,67.7299,67.7299,67.5713,67.5713,2836.0
2020-11-30 13:15:00,68.16,68.16,68.04,68.11,5668.0,67.5515,67.5515,67.4326,67.502,5668.0
2020-11-30 13:20:00,68.09,68.15,68.07,68.12,6403.0,67.4821,67.5416,67.4623,67.5119,6403.0
2020-11-30 13:25:00,68.12,68.19,68.09,68.12,5957.0,67.5119,67.5813,67.4821,67.5119,5957.0
2020-11-30 13:30:00,68.12,68.18,68.11,68.18,2850.0,67.5119,67.5713,67.502,67.5713,2850.0
2020-11-30 13:35:00,68.18,68.35,68.16,68.33,1986.0,67.5713,67.7398,67.5515,67.72,1986.0
2020-11-30 13:40:00,68.33,68.38,68.33,68.38,4390.0,67.72,67.7696,67.72,67.7696,4390.0
2020-11-30 13:45:00,68.38,68.38,68.28,68.34,4818.0,67.7696,67.7696,67.6704,67.7299,4818.0
2020-11-30 13:50:00,68.35,68.36,68.28,68.32,2100.0,67.7398,67.7497,67.6704,67.7101,2100.0
2020-11-30 13:55:00,68.35,68.49,68.29,68.42,4820.0,67.7398,67.8786,67.6804,67.8092,4820.0
2020-11-30 14:00:00,68.42,68.42,68.23,68.23,14074.0,67.8092,67.8092,67.6209,67.6209,14074.0
2020-11-30 14:05:00,68.23,68.23,68.18,68.21,1456.0,67.6209,67.6209,67.5713,67.6011,1456.0
2020-11-30 14:10:00,68.19,68.23,68.15,68.23,2480.0,67.5813,67.6209,67.5416,67.6209,2480.0
2020-11-30 14:15:00,68.29,68.29,68.13,68.22,16420.0,67.6804,67.6804,67.5218,67.611,16420.0
2020-11-30 14:20:00,68.24,68.31,68.16,68.22,10776.0,67.6308,67.7002,67.5515,67.611,10776.0
2020-11-30 14:25:00,68.25,68.37,68.25,68.31,3330.0,67.6407,67.7596,67.6407,67.7002,3330.0
2020-11-30 14:30:00,68.31,68.32,68.22,68.25,2679.0,67.7002,67.7101,67.611,67.6407,2679.0
2020-11-30 14:35:00,68.28,68.28,68.12,68.18,8607.0,67.6704,67.6704,67.5119,67.5713,8607.0
2020-11-30 14:40:00,68.2,68.26,68.19,68.26,1797.0,67.5912,67.6506,67.5813,67.6506,1797.0
2020-11-30 14:45:00,68.26,68.35,68.2,68.23,6967.0,67.6506,67.7398,67.5912,67.6209,6967.0
2020-11-30 14:50:00,68.25,68.4,68.21,68.25,10199.0,67.6407,67.7894,67.6011,67.6407,10199.0
2020-11-30 14:55:00,68.25,68.45,68.24,68.26,30869.0,67.6407,67.8389,67.6308,67.6506,30869.0
2020-11-30 15:00:00,68.28,68.45,68.22,68.31,41775.0,67.6704,67.8389,67.611,67.7002,41775.0
2020-11-30 15:05:00,68.33,68.38,68.22,68.28,16884.0,67.72,67.7696,67.611,67.6704,16884.0
2020-11-30 15:10:00,68.31,68.34,68.22,68.25,9853.0,67.7002,67.7299,67.611,67.6407,9853.0
2020-11-30 15:15:00,68.26,68.31,68.24,68.31,16376.0,67.6506,67.7002,67.6308,67.7002,16376.0
2020-11-30 15:20:00,68.34,68.36,68.22,68.29,35797.0,67.7299,67.7497,67.611,67.6804,35797.0
2020-11-30 15:25:00,68.28,68.28,68.13,68.14,5802.0,67.6704,67.6704,67.5218,67.5317,5802.0
2020-11-30 15:30:00,68.16,68.24,68.14,68.21,6825.0,67.5515,67.6308,67.5317,67.6011,6825.0
2020-11-30 15:35:00,68.23,68.28,68.17,68.25,16400.0,67.6209,67.6704,67.5614,67.6407,16400.0
2020-11-30 15:40:00,68.23,68.26,68.21,68.25,10912.0,67.6209,67.6506,67.6011,67.6407,10912.0
2020-11-30 15:45:00,68.26,68.41,68.16,68.29,37106.0,67.6506,67.7993,67.5515,67.6804,37106.0
2020-11-30 15:50:00,68.3,68.46,68.21,68.29,82628.0,67.6903,67.8488,67.6011,67.6804,82628.0
2020-11-30 15:55:00,68.29,68.35,68.09,68.34,76591.0,67.6804,67.7398,67.4821,67.7299,76591.0
2020-12-01 09:30:00,69.42,69.59,69.07,69.07,20218.0,68.8003,68.9688,68.4534,68.4534,20218.0
2020-12-01 09:35:00,69.18,69.36,69.06,69.06,8894.0,68.5624,68.7408,68.4435,68.4435,8894.0
2020-12-01 09:40:00,69.05,69.61,68.95,69.61,5971.0,68.4336,68.9886,68.3345,68.9886,5971.0
2020-12-01 09:45:00,69.48,69.57,69.18,69.24,6063.0,68.8597,68.9489,68.5624,68.6219,6063.0
2020-12-01 09:50:00,69.24,69.8,69.24,69.54,26352.0,68.6219,69.1769,68.6219,68.9192,26352.0
2020-12-01 09:55:00,69.56,69.7,69.42,69.68,10935.0,68.939,69.0778,68.8003,69.058,10935.0
2020-12-01 10:00:00,69.66,69.78,69.59,69.78,2399.0,69.0381,69.1571,68.9688,69.1571,2399.0
2020-12-01 10:05:00,69.78,69.93,69.64,69.73,6242.0,69.1571,69.3057,69.0183,69.1075,6242.0
2020-12-01 10:10:00,69.62,69.87,69.62,69.73,8082.0,68.9985,69.2463,68.9985,69.1075,8082.0
2020-12-01 10:15:00,69.76,69.93,69.74,69.9,11469.0,69.1372,69.3057,69.1174,69.276,11469.0
2020-12-01 10:20:00,69.89,70.1,69.85,69.99,13050.0,69.2661,69.4742,69.2264,69.3652,13050.0
2020-12-01 10:25:00,69.99,70.02,69.92,70.02,2520.0,69.3652,69.3949,69.2958,69.3949,2520.0
2020-12-01 10:30:00,70.02,70.08,69.66,69.71,9706.0,69.3949,69.4544,69.0381,69.0877,9706.0
2020-12-01 10:35:00,69.69,69.69,69.32,69.34,9380.0,69.0679,69.0679,68.7012,68.721,9380.0
2020-12-01 10:40:00,69.32,69.58,69.31,69.57,19667.0,68.7012,68.9588,68.6913,68.9489,19667.0
2020-12-01 10:45:00,69.56,69.58,69.38,69.57,10781.0,68.939,68.9588,68.7606,68.9489,10781.0
2020-12-01 10:50:00,69.61,69.67,69.54,69.63,3352.0,68.9886,69.048,68.9192,69.0084,3352.0
2020-12-01 10:55:00,69.6,69.73,69.56,69.66,5901.0,68.9787,69.1075,68.939,69.0381,5901.0
2020-12-01 11:00:00,69.72,69.91,69.65,69.91,23256.0,69.0976,69.2859,69.0282,69.2859,23256.0
2020-12-01 11:05:00,69.99,69.99,69.84,69.9,10130.0,69.3652,69.3652,69.2165,69.276,10130.0
2020-12-01 11:10:00,69.87,69.97,69.81,69.94,7755.0,69.2463,69.3454,69.1868,69.3156,7755.0
2020-12-01 11:15:00,69.96,70.06,69.96,70.05,8081.0,69.3355,69.4346,69.3355,69.4246,8081.0
2020-12-01 11:20:00,70.02,70.16,69.99,70.03,6732.0,69.3949,69.5337,69.3652,69.4048,6732.0
2020-12-01 11:25:00,70.02,70.21,70.02,70.12,9537.0,69.3949,69.5832,69.3949,69.494,9537.0
2020-12-01 11:30:00,70.14,70.35,70.11,70.24,9006.0,69.5138,69.722,69.4841,69.613,9006.0
2020-12-01 11:35:00,70.23,70.24,69.94,70.0,22781.0,69.603,69.613,69.3156,69.3751,22781.0
2020-12-01 11:40:00,70.08,70.48,70.05,70.34,23363.0,69.4544,69.8508,69.4246,69.7121,23363.0
2020-12-01 11:45:00,70.34,70.37,70.2,70.25,11343.0,69.7121,69.7418,69.5733,69.6229,11343.0
2020-12-01 11:50:00,70.25,70.25,70.13,70.16,5676.0,69.6229,69.6229,69.5039,69.5337,5676.0
2020-12-01 11:55:00,70.14,70.31,70.11,70.31,10888.0,69.5138,69.6823,69.4841,69.6823,10888.0
2020-12-01 12:00:00,70.28,70.28,70.14,70.19,10754.0,69.6526,69.6526,69.5138,69.5634,10754.0
2020-12-01 12:05:00,70.16,70.32,70.11,70.32,10500.0,69.5337,69.6922,69.4841,69.6922,10500.0
2020-12-01 12:10:00,70.28,70.32,70.15,70.15,5196.0,69.6526,69.6922,69.5238,69.5238,5196.0
2020-12-01 12:15:00,70.16,70.28,70.12,70.18,7620.0,69.5337,69.6526,69.494,69.5535,7620.0
2020-12-01 12:20:00,70.19,70.23,70.13,70.16,8168.0,69.5634,69.603,69.5039,69.5337,8168.0
2020-12-01 12:25:00,70.19,70.35,70.18,70.29,5291.0,69.5634,69.722,69.5535,69.6625,5291.0
2020-12-01 12:30:00,70.31,70.33,70.16,70.23,9267.0,69.6823,69.7021,69.5337,69.603,9267.0
2020-12-01 12:35:00,70.23,70.24,70.14,70.16,6202.0,69.603,69.613,69.5138,69.5337,6202.0
2020-12-01 12:40:00,70.16,70.31,70.14,70.31,6150.0,69.5337,69.6823,69.5138,69.6823,6150.0
2020-12-01 12:45:00,70.26,70.38,70.26,70.35,6021.0,69.6328,69.7517,69.6328,69.722,6021.0
2020-12-01 12:50:00,70.38,70.39,70.2,70.2,6750.0,69.7517,69.7616,69.5733,69.5733,6750.0
2020-12-01 12:55:00,70.22,70.27,70.15,70.15,5346.0,69.5931,69.6427,69.5238,69.5238,5346.0
2020-12-01 13:00:00,70.2,70.24,70.15,70.15,3138.0,69.5733,69.613,69.5238,69.5238,3138.0
2020-12-01 13:05:00,70.16,70.16,70.04,70.06,6944.0,69.5337,69.5337,69.4147,69.4346,6944.0
2020-12-01 13:10:00,70.09,70.1,70.02,70.08,6869.0,69.4643,69.4742,69.3949,69.4544,6869.0
2020-12-01 13:15:00,70.09,70.11,70.05,70.06,10073.0,69.4643,69.4841,69.4246,69.4346,10073.0
2020-12-01 13:20:00,70.09,70.29,70.09,70.28,7632.0,69.4643,69.6625,69.4643,69.6526,7632.0
2020-12-01 13:25:00,70.31,70.32,70.21,70.31,6495.0,69.6823,69.6922,69.5832,69.6823,6495.0
2020-12-01 13:30:00,70.31,70.4,70.14,70.28,14501.0,69.6823,69.7715,69.5138,69.6526,14501.0
2020-12-01 13:35:00,70.28,70.29,70.15,70.21,5844.0,69.6526,69.6625,69.5238,69.5832,5844.0
2020-12-01 13:40:00,70.21,70.3,70.1,70.3,6306.0,69.5832,69.6724,69.4742,69.6724,6306.0
2020-12-01 13:45:00,70.27,70.29,70.19,70.23,9768.0,69.6427,69.6625,69.5634,69.603,9768.0
2020-12-01 13:50:00,70.24,70.3,70.15,70.22,11085.0,69.613,69.6724,69.5238,69.5931,11085.0
2020-12-01 13:55:00,70.22,70.34,70.2,70.34,5937.0,69.5931,69.7121,69.5733,69.7121,5937.0
2020-12-01 14:00:00,70.36,70.37,70.33,70.36,4819.0,69.7319,69.7418,69.7021,69.7319,4819.0
2020-12-01 14:05:00,70.37,70.38,70.19,70.19,6413.0,69.7418,69.7517,69.5634,69.5634,6413.0
2020-12-01 14:10:00,70.17,70.26,70.1,70.26,6834.0,69.5436,69.6328,69.4742,69.6328,6834.0
2020-12-01 14:15:00,70.25,70.25,70.12,70.14,5121.0,69.6229,69.6229,69.494,69.5138,5121.0
2020-12-01 14:20:00,70.12,70.23,70.1,70.16,13486.0,69.494,69.603,69.4742,69.5337,13486.0
2020-12-01 14:25:00,70.17,70.26,70.16,70.25,6284.0,69.5436,69.6328,69.5337,69.6229,6284.0
2020-12-01 14:30:00,70.25,70.25,70.17,70.17,5439.0,69.6229,69.6229,69.5436,69.5436,5439.0
2020-12-01 14:35:00,70.17,70.32,70.14,70.31,6464.0,69.5436,69.6922,69.5138,69.6823,6464.0
2020-12-01 14:40:00,70.31,70.39,70.26,70.34,6082.0,69.6823,69.7616,69.6328,69.7121,6082.0
2020-12-01 14:45:00,70.32,70.38,70.26,70.3,6782.0,69.6922,69.7517,69.6328,69.6724,6782.0
2020-12-01 14:50:00,70.31,70.31,70.15,70.17,7099.0,69.6823,69.6823,69.5238,69.5436,7099.0
2020-12-01 14:55:00,70.15,70.22,70.13,70.16,7639.0,69.5238,69.5931,69.5039,69.5337,7639.0
2020-12-01 15:00:00,70.13,70.16,70.03,70.03,5077.0,69.5039,69.5337,69.4048,69.4048,5077.0
2020-12-01 15:05:00,70.02,70.02,69.81,69.88,4902.0,69.3949,69.3949,69.1868,69.2562,4902.0
2020-12-01 15:10:00,69.87,69.99,69.87,69.95,6667.0,69.2463,69.3652,69.2463,69.3255,6667.0
2020-12-01 15:15:00,69.97,69.97,69.8,69.8,4070.0,69.3454,69.3454,69.1769,69.1769,4070.0
2020-12-01 15:20:00,69.8,69.91,69.8,69.91,6684.0,69.1769,69.2859,69.1769,69.2859,6684.0
2020-12-01 15:25:00,69.91,69.97,69.85,69.97,8645.0,69.2859,69.3454,69.2264,69.3454,8645.0
2020-12-01 15:30:00,69.97,70.0,69.86,69.86,9426.0,69.3454,69.3751,69.2363,69.2363,9426.0
2020-12-01 15:35:00,69.88,69.92,69.78,69.81,14444.0,69.2562,69.2958,69.1571,69.1868,14444.0
2020-12-01 15:40:00,69.77,69.84,69.74,69.82,17544.0,69.1471,69.2165,69.1174,69.1967,17544.0
2020-12-01 15:45:00,69.8,70.16,69.76,70.16,21002.0,69.1769,69.5337,69.1372,69.5337,21002.0
2020-12-01 15:50:00,70.0,70.08,69.86,69.89,31368.0,69.3751,69.4544,69.2363,69.2661,31368.0
2020-12-01 15:55:00,69.9,70.01,69.81,69.96,68136.0,69.276,69.385,69.1868,69.3355,68136.0
2020-12-02 09:30:00,69.83,69.86,69.15,69.32,43680.0,69.2066,69.2363,68.5327,68.7012,43680.0
2020-12-02 09:35:00,69.42,69.49,69.14,69.49,5714.0,68.8003,68.8696,68.5228,68.8696,5714.0
2020-12-02 09:40:00,69.46,69.59,69.32,69.44,7292.0,68.8399,68.9688,68.7012,68.8201,7292.0
2020-12-02 09:45:00,69.27,69.47,69.25,69.25,2882.0,68.6516,68.8498,68.6318,68.6318,2882.0
2020-12-02 09:50:00,69.18,69.48,69.12,69.39,11078.0,68.5624,68.8597,68.5029,68.7705,11078.0
2020-12-02 09:55:00,69.39,69.45,69.25,69.39,22680.0,68.7705,68.83,68.6318,68.7705,22680.0
2020-12-02 10:00:00,69.49,69.62,69.35,69.5,4944.0,68.8696,68.9985,68.7309,68.8796,4944.0
2020-12-02 10:05:00,69.45,69.46,69.15,69.17,11175.0,68.83,68.8399,68.5327,68.5525,11175.0
2020-12-02 10:10:00,69.21,69.33,69.07,69.08,24280.0,68.5921,68.7111,68.4534,68.4633,24280.0
2020-12-02 10:15:00,69.08,69.08,68.75,68.87,13929.0,68.4633,68.4633,68.1363,68.2552,13929.0
2020-12-02 10:20:00,68.87,68.97,68.76,68.86,6927.0,68.2552,68.3543,68.1462,68.2453,6927.0
2020-12-02 10:25:00,68.89,68.95,68.81,68.94,11322.0,68.275,68.3345,68.1957,68.3246,11322.0
2020-12-02 10:30:00,68.93,68.99,68.75,68.79,30296.0,68.3146,68.3741,68.1363,68.1759,30296.0
2020-12-02 10:35:00,68.88,68.89,68.7,68.78,3975.0,68.2651,68.275,68.0867,68.166,3975.0
2020-12-02 10:40:00,68.75,68.75,68.57,68.64,5051.0,68.1363,68.1363,67.9579,68.0272,5051.0
2020-12-02 10:45:00,68.64,68.64,68.37,68.37,5514.0,68.0272,68.0272,67.7596,67.7596,5514.0
2020-12-02 10:50:00,68.39,68.49,68.33,68.42,5824.0,67.7795,67.8786,67.72,67.8092,5824.0
2020-12-02 10:55:00,68.45,68.55,68.41,68.53,11140.0,67.8389,67.938,67.7993,67.9182,11140.0
2020-12-02 11:00:00,68.6,68.67,68.53,68.64,10167.0,67.9876,68.057,67.9182,68.0272,10167.0
2020-12-02 11:05:00,68.66,68.7,68.59,68.64,7272.0,68.0471,68.0867,67.9777,68.0272,7272.0
2020-12-02 11:10:00,68.66,68.69,68.35,68.35,4910.0,68.0471,68.0768,67.7398,67.7398,4910.0
2020-12-02 11:15:00,68.42,68.44,68.25,68.29,3894.0,67.8092,67.829,67.6407,67.6804,3894.0
2020-12-02 11:20:00,68.29,68.55,68.29,68.43,8293.0,67.6804,67.938,67.6804,67.8191,8293.0
2020-12-02 11:25:00,68.43,68.52,68.34,68.47,12275.0,67.8191,67.9083,67.7299,67.8588,12275.0
2020-12-02 11:30:00,68.48,68.53,68.22,68.22,9225.0,67.8687,67.9182,67.611,67.611,9225.0
2020-12-02 11:35:00,68.23,68.47,68.23,68.47,13169.0,67.6209,67.8588,67.6209,67.8588,13169.0
2020-12-02 11:40:00,68.51,68.6,68.5,68.53,9228.0,67.8984,67.9876,67.8885,67.9182,9228.0
2020-12-02 11:45:00,68.53,68.53,68.29,68.46,12243.0,67.9182,67.9182,67.6804,67.8488,12243.0
2020-12-02 11:50:00,68.46,68.59,68.45,68.47,8869.0,67.8488,67.9777,67.8389,67.8588,8869.0
2020-12-02 11:55:00,68.4,68.5,68.38,68.39,2593.0,67.7894,67.8885,67.7696,67.7795,2593.0
2020-12-02 12:00:00,68.41,68.45,68.37,68.4,2421.0,67.7993,67.8389,67.7596,67.7894,2421.0
2020-12-02 12:05:00,68.41,68.45,68.35,68.37,2260.0,67.7993,67.8389,67.7398,67.7596,2260.0
2020-12-02 12:10:00,68.38,68.43,68.33,68.42,1679.0,67.7696,67.8191,67.72,67.8092,1679.0
2020-12-02 12:15:00,68.4,68.49,68.39,68.48,3524.0,67.7894,67.8786,67.7795,67.8687,3524.0
2020-12-02 12:20:00,68.5,68.5,68.45,68.46,1500.0,67.8885,67.8885,67.8389,67.8488,1500.0
2020-12-02 12:25:00,68.46,68.53,68.46,68.52,2501.0,67.8488,67.9182,67.8488,67.9083,2501.0
2020-12-02 12:30:00,68.49,68.6,68.48,68.59,5666.0,67.8786,67.9876,67.8687,67.9777,5666.0
2020-12-02 12:35:00,68.56,68.6,68.53,68.6,2113.0,67.9479,67.9876,67.9182,67.9876,2113.0
2020-12-02 12:40:00,68.63,68.7,68.62,68.7,3421.0,68.0173,68.0867,68.0074,68.0867,3421.0
2020-12-02 12:45:00,68.67,68.73,68.61,68.63,3895.0,68.057,68.1164,67.9975,68.0173,3895.0
2020-12-02 12:50:00,68.69,68.69,68.62,68.66,4776.0,68.0768,68.0768,68.0074,68.0471,4776.0
2020-12-02 12:55:00,68.67,68.67,68.5,68.53,1300.0,68.057,68.057,67.8885,67.9182,1300.0
2020-12-02 13:00:00,68.54,68.54,68.48,68.53,3150.0,67.9281,67.9281,67.8687,67.9182,3150.0
2020-12-02 13:05:00,68.57,68.57,68.42,68.42,3761.0,67.9579,67.9579,67.8092,67.8092,3761.0
2020-12-02 13:10:00,68.43,68.44,68.36,68.37,2956.0,67.8191,67.829,67.7497,67.7596,2956.0
2020-12-02 13:15:00,68.36,68.54,68.34,68.54,4448.0,67.7497,67.9281,67.7299,67.9281,4448.0
2020-12-02 13:20:00,68.52,68.53,68.47,68.48,1570.0,67.9083,67.9182,67.8588,67.8687,1570.0
2020-12-02 13:25:00,68.48,68.5,68.38,68.38,3617.0,67.8687,67.8885,67.7696,67.7696,3617.0
2020-12-02 13:30:00,68.39,68.45,68.39,68.42,4382.0,67.7795,67.8389,67.7795,67.8092,4382.0
2020-12-02 13:35:00,68.42,68.5,68.42,68.5,29265.0,67.8092,67.8885,67.8092,67.8885,29265.0
2020-12-02 13:40:00,68.5,68.55,68.43,68.49,7616.0,67.8885,67.938,67.8191,67.8786,7616.0
2020-12-02 13:45:00,68.43,68.43,68.34,68.39,3181.0,67.8191,67.8191,67.7299,67.7795,3181.0
2020-12-02 13:50:00,68.41,68.49,68.4,68.48,2702.0,67.7993,67.8786,67.7894,67.8687,2702.0
2020-12-02 13:55:00,68.48,68.5,68.46,68.46,2968.0,67.8687,67.8885,67.8488,67.8488,2968.0
2020-12-02 14:00:00,68.46,68.5,68.46,68.49,2611.0,67.8488,67.8885,67.8488,67.8786,2611.0
2020-12-02 14:05:00,68.5,68.55,68.48,68.52,4831.0,67.8885,67.938,67.8687,67.9083,4831.0
2020-12-02 14:10:00,68.52,68.6,68.52,68.6,3484.0,67.9083,67.9876,67.9083,67.9876,3484.0
2020-12-02 14:15:00,68.56,68.75,68.56,68.73,11273.0,67.9479,68.1363,67.9479,68.1164,11273.0
2020-12-02 14:20:00,68.72,68.73,68.66,68.72,10171.0,68.1065,68.1164,68.0471,68.1065,10171.0
2020-12-02 14:25:00,68.72,68.75,68.69,68.75,12031.0,68.1065,68.1363,68.0768,68.1363,12031.0
2020-12-02 14:30:00,68.74,68.81,68.74,68.77,12753.0,68.1263,68.1957,68.1263,68.1561,12753.0
2020-12-02 14:35:00,68.77,68.77,68.59,68.67,9283.0,68.1561,68.1561,67.9777,68.057,9283.0
2020-12-02 14:40:00,68.66,68.72,68.66,68.68,7416.0,68.0471,68.1065,68.0471,68.0669,7416.0
2020-12-02 14:45:00,68.68,68.77,68.65,68.72,8670.0,68.0669,68.1561,68.0371,68.1065,8670.0
2020-12-02 14:50:00,68.75,68.81,68.71,68.77,7891.0,68.1363,68.1957,68.0966,68.1561,7891.0
2020-12-02 14:55:00,68.77,68.93,68.75,68.86,8935.0,68.1561,68.3146,68.1363,68.2453,8935.0
2020-12-02 15:00:00,68.88,68.9,68.81,68.85,4900.0,68.2651,68.2849,68.1957,68.2354,4900.0
2020-12-02 15:05:00,68.83,68.85,68.81,68.81,5166.0,68.2155,68.2354,68.1957,68.1957,5166.0
2020-12-02 15:10:00,68.82,68.82,68.75,68.76,3127.0,68.2056,68.2056,68.1363,68.1462,3127.0
2020-12-02 15:15:00,68.76,68.82,68.68,68.68,7678.0,68.1462,68.2056,68.0669,68.0669,7678.0
2020-12-02 15:20:00,68.69,68.74,68.68,68.72,5836.0,68.0768,68.1263,68.0669,68.1065,5836.0
2020-12-02 15:25:00,68.71,68.76,68.67,68.75,10879.0,68.0966,68.1462,68.057,68.1363,10879.0
2020-12-02 15:30:00,68.77,68.92,68.77,68.89,9489.0,68.1561,68.3047,68.1561,68.275,9489.0
2020-12-02 15:35:00,68.89,68.9,68.78,68.86,22824.0,68.275,68.2849,68.166,68.2453,22824.0
2020-12-02 15:40:00,68.84,68.9,68.73,68.77,13388.0,68.2254,68.2849,68.1164,68.1561,13388.0
2020-12-02 15:45:00,68.74,68.76,68.68,68.75,8937.0,68.1263,68.1462,68.0669,68.1363,8937.0
2020-12-02 15:50:00,68.73,68.74,68.58,68.62,20862.0,68.1164,68.1263,67.9678,68.0074,20862.0
2020-12-02 15:55:00,68.61,68.67,68.56,68.59,39369.0,67.9975,68.057,67.9479,67.9777,39369.0
2020-12-03 09:30:00,68.6,68.95,68.45,68.46,20043.0,67.9876,68.3345,67.8389,67.8488,20043.0
2020-12-03 09:35:00,68.54,68.62,68.4,68.52,7816.0,67.9281,68.0074,67.7894,67.9083,7816.0
2020-12-03 09:40:00,68.59,68.69,68.43,68.54,5625.0,67.9777,68.0768,67.8191,67.9281,5625.0
2020-12-03 09:45:00,68.55,68.55,68.15,68.18,10929.0,67.938,67.938,67.5416,67.5713,10929.0
2020-12-03 09:50:00,68.23,68.31,68.0,68.1,6803.0,67.6209,67.7002,67.3929,67.4921,6803.0
2020-12-03 09:55:00,68.1,68.2,68.01,68.11,10448.0,67.4921,67.5912,67.4029,67.502,10448.0
2020-12-03 10:00:00,68.11,68.4,68.09,68.27,8401.0,67.502,67.7894,67.4821,67.6605,8401.0
2020-12-03 10:05:00,68.3,68.4,68.17,68.36,5981.0,67.6903,67.7894,67.5614,67.7497,5981.0
2020-12-03 10:10:00,68.31,68.46,68.29,68.4,3950.0,67.7002,67.8488,67.6804,67.7894,3950.0
2020-12-03 10:15:00,68.32,68.45,68.29,68.44,5057.0,67.7101,67.8389,67.6804,67.829,5057.0
2020-12-03 10:20:00,68.44,68.57,68.37,68.44,16377.0,67.829,67.9579,67.7596,67.829,16377.0
2020-12-03 10:25:00,68.44,68.53,68.43,68.52,10016.0,67.829,67.9182,67.8191,67.9083,10016.0
2020-12-03 10:30:00,68.53,68.61,68.45,68.57,11135.0,67.9182,67.9975,67.8389,67.9579,11135.0
2020-12-03 10:35:00,68.58,68.62,68.57,68.59,20086.0,67.9678,68.0074,67.9579,67.9777,20086.0
2020-12-03 10:40:00,68.59,68.71,68.55,68.67,67096.0,67.9777,68.0966,67.938,68.057,67096.0
2020-12-03 10:45:00,68.69,68.71,68.59,68.62,132994.0,68.0768,68.0966,67.9777,68.0074,132994.0
2020-12-03 10:50:00,68.63,68.75,68.52,68.59,73866.0,68.0173,68.1363,67.9083,67.9777,73866.0
2020-12-03 10:55:00,68.59,68.62,68.53,68.56,32505.0,67.9777,68.0074,67.9182,67.9479,32505.0
2020-12-03 11:00:00,68.58,68.64,68.53,68.6,38324.0,67.9678,68.0272,67.9182,67.9876,38324.0
2020-12-03 11:05:00,68.59,68.71,68.59,68.67,54225.0,67.9777,68.0966,67.9777,68.057,54225.0
2020-12-03 11:10:00,68.63,68.64,68.52,68.58,9758.0,68.0173,68.0272,67.9083,67.9678,9758.0
2020-12-03 11:15:00,68.57,68.63,68.57,68.63,9161.0,67.9579,68.0173,67.9579,68.0173,9161.0
2020-12-03 11:20:00,68.64,68.64,68.59,68.61,7840.0,68.0272,68.0272,67.9777,67.9975,7840.0
2020-12-03 11:25:00,68.61,68.65,68.57,68.59,5205.0,67.9975,68.0371,67.9579,67.9777,5205.0
2020-12-03 11:30:00,68.62,68.62,68.49,68.5,2002.0,68.0074,68.0074,67.8786,67.8885,2002.0
2020-12-03 11:35:00,68.49,68.65,68.49,68.65,13899.0,67.8786,68.0371,67.8786,68.0371,13899.0
2020-12-03 11:40:00,68.66,68.69,68.58,68.58,9354.0,68.0471,68.0768,67.9678,67.9678,9354.0
2020-12-03 11:45:00,68.59,68.65,68.58,68.65,6037.0,67.9777,68.0371,67.9678,68.0371,6037.0
2020-12-03 11:50:00,68.64,68.66,68.6,68.65,7576.0,68.0272,68.0471,67.9876,68.0371,7576.0
2020-12-03 11:55:00,68.63,68.72,68.63,68.71,13802.0,68.0173,68.1065,68.0173,68.0966,13802.0
2020-12-03 12:00:00,68.72,68.73,68.64,68.68,8699.0,68.1065,68.1164,68.0272,68.0669,8699.0
2020-12-03 12:05:00,68.67,68.72,68.65,68.7,6643.0,68.057,68.1065,68.0371,68.0867,6643.0
2020-12-03 12:10:00,68.73,68.88,68.73,68.82,15654.0,68.1164,68.2651,68.1164,68.2056,15654.0
2020-12-03 12:15:00,68.82,69.14,68.82,69.14,13972.0,68.2056,68.5228,68.2056,68.5228,13972.0
2020-12-03 12:20:00,69.19,69.19,69.04,69.09,20371.0,68.5723,68.5723,68.4237,68.4732,20371.0
2020-12-03 12:25:00,69.1,69.18,69.04,69.11,12474.0,68.4831,68.5624,68.4237,68.493,12474.0
2020-12-03 12:30:00,69.07,69.2,69.03,69.19,5917.0,68.4534,68.5822,68.4138,68.5723,5917.0
2020-12-03 12:35:00,69.25,69.25,69.13,69.15,2957.0,68.6318,68.6318,68.5129,68.5327,2957.0
2020-12-03 12:40:00,69.14,69.14,69.02,69.14,13215.0,68.5228,68.5228,68.4038,68.5228,13215.0
2020-12-03 12:45:00,69.17,69.18,69.1,69.15,2446.0,68.5525,68.5624,68.4831,68.5327,2446.0
2020-12-03 12:50:00,69.19,69.19,69.08,69.11,4439.0,68.5723,68.5723,68.4633,68.493,4439.0
2020-12-03 12:55:00,69.11,69.28,69.1,69.25,4593.0,68.493,68.6615,68.4831,68.6318,4593.0
2020-12-03 13:00:00,69.29,69.3,69.19,69.22,4549.0,68.6714,68.6813,68.5723,68.6021,4549.0
2020-12-03 13:05:00,69.23,69.26,69.18,69.26,10156.0,68.612,68.6417,68.5624,68.6417,10156.0
2020-12-03 13:10:00,69.27,69.27,69.13,69.22,4926.0,68.6516,68.6516,68.5129,68.6021,4926.0
2020-12-03 13:15:00,69.22,69.33,69.2,69.3,2675.0,68.6021,68.7111,68.5822,68.6813,2675.0
2020-12-03 13:20:00,69.33,69.33,69.2,69.24,6884.0,68.7111,68.7111,68.5822,68.6219,6884.0
2020-12-03 13:25:00,69.25,69.27,69.05,69.09,8213.0,68.6318,68.6516,68.4336,68.4732,8213.0
2020-12-03 13:30:00,69.09,69.21,69.07,69.14,3579.0,68.4732,68.5921,68.4534,68.5228,3579.0
2020-12-03 13:35:00,69.14,69.24,69.13,69.23,3323.0,68.5228,68.6219,68.5129,68.612,3323.0
2020-12-03 13:40:00,69.25,69.43,69.22,69.43,7748.0,68.6318,68.8102,68.6021,68.8102,7748.0
2020-12-03 13:45:00,69.41,69.52,69.21,69.29,13242.0,68.7904,68.8994,68.5921,68.6714,13242.0
2020-12-03 13:50:00,69.28,69.34,69.21,69.25,5303.0,68.6615,68.721,68.5921,68.6318,5303.0
2020-12-03 13:55:00,69.27,69.3,69.16,69.23,10151.0,68.6516,68.6813,68.5426,68.612,10151.0
2020-12-03 14:00:00,69.25,69.27,69.2,69.27,3770.0,68.6318,68.6516,68.5822,68.6516,3770.0
2020-12-03 14:05:00,69.26,69.3,69.19,69.25,17586.0,68.6417,68.6813,68.5723,68.6318,17586.0
2020-12-03 14:10:00,69.25,69.38,69.25,69.36,11643.0,68.6318,68.7606,68.6318,68.7408,11643.0
2020-12-03 14:15:00,69.34,69.35,69.24,69.33,20229.0,68.721,68.7309,68.6219,68.7111,20229.0
2020-12-03 14:20:00,69.31,69.41,69.31,69.38,11687.0,68.6913,68.7904,68.6913,68.7606,11687.0
2020-12-03 14:25:00,69.47,69.57,69.42,69.57,9593.0,68.8498,68.9489,68.8003,68.9489,9593.0
2020-12-03 14:30:00,69.54,69.56,69.44,69.51,10893.0,68.9192,68.939,68.8201,68.8895,10893.0
2020-12-03 14:35:00,69.52,69.57,69.51,69.56,3478.0,68.8994,68.9489,68.8895,68.939,3478.0
2020-12-03 14:40:00,69.51,69.59,69.49,69.5,7218.0,68.8895,68.9688,68.8696,68.8796,7218.0
2020-12-03 14:45:00,69.52,69.58,69.47,69.58,7876.0,68.8994,68.9588,68.8498,68.9588,7876.0
2020-12-03 14:50:00,69.58,69.65,69.49,69.63,9562.0,68.9588,69.0282,68.8696,69.0084,9562.0
2020-12-03 14:55:00,69.64,69.7,69.56,69.67,11466.0,69.0183,69.0778,68.939,69.048,11466.0
2020-12-03 15:00:00,69.68,69.68,69.52,69.53,8420.0,69.058,69.058,68.8994,68.9093,8420.0
2020-12-03 15:05:00,69.54,69.58,69.5,69.58,13916.0,68.9192,68.9588,68.8796,68.9588,13916.0
2020-12-03 15:10:00,69.57,69.66,69.57,69.64,7597.0,68.9489,69.0381,68.9489,69.0183,7597.0
2020-12-03 15:15:00,69.64,69.76,69.63,69.76,7209.0,69.0183,69.1372,69.0084,69.1372,7209.0
2020-12-03 15:20:00,69.76,69.76,69.66,69.67,10464.0,69.1372,69.1372,69.0381,69.048,10464.0
2020-12-03 15:25:00,69.66,69.71,69.63,69.7,12012.0,69.0381,69.0877,69.0084,69.0778,12012.0
2020-12-03 15:30:00,69.7,69.76,69.64,69.76,13154.0,69.0778,69.1372,69.0183,69.1372,13154.0
2020-12-03 15:35:00,69.75,69.79,69.47,69.47,18453.0,69.1273,69.167,68.8498,68.8498,18453.0
2020-12-03 15:40:00,69.46,69.49,69.23,69.45,28122.0,68.8399,68.8696,68.612,68.83,28122.0
2020-12-03 15:45:00,69.44,69.73,69.42,69.66,36709.0,68.8201,69.1075,68.8003,69.0381,36709.0
2020-12-03 15:50:00,69.65,69.67,69.22,69.22,38011.0,69.0282,69.048,68.6021,68.6021,38011.0
2020-12-03 15:55:00,69.19,69.37,69.13,69.37,71313.0,68.5723,68.7507,68.5129,68.7507,71313.0
2020-12-04 09:30:00,69.58,69.79,69.34,69.78,8965.0,68.9588,69.167,68.721,69.1571,8965.0
2020-12-04 09:35:00,69.81,69.81,69.54,69.59,3334.0,69.1868,69.1868,68.9192,68.9688,3334.0
2020-12-04 09:40:00,69.63,70.05,69.62,69.95,22595.0,69.0084,69.4246,68.9985,69.3255,22595.0
2020-12-04 09:45:00,69.92,70.0,69.76,69.89,8123.0,69.2958,69.3751,69.1372,69.2661,8123.0
2020-12-04 09:50:00,69.89,70.01,69.84,69.94,5067.0,69.2661,69.385,69.2165,69.3156,5067.0
2020-12-04 09:55:00,69.94,70.0,69.84,69.95,34944.0,69.3156,69.3751,69.2165,69.3255,34944.0
2020-12-04 10:00:00,69.97,70.07,69.74,69.82,7079.0,69.3454,69.4445,69.1174,69.1967,7079.0
2020-12-04 10:05:00,69.89,70.19,69.88,70.19,5072.0,69.2661,69.5634,69.2562,69.5634,5072.0
2020-12-04 10:10:00,70.19,70.19,69.85,70.15,6985.0,69.5634,69.5634,69.2264,69.5238,6985.0
2020-12-04 10:15:00,70.1,70.31,70.09,70.24,4096.0,69.4742,69.6823,69.4643,69.613,4096.0
2020-12-04 10:20:00,70.19,70.53,70.19,70.49,6007.0,69.5634,69.9004,69.5634,69.8607,6007.0
2020-12-04 10:25:00,70.51,70.58,70.43,70.53,13872.0,69.8805,69.9499,69.8013,69.9004,13872.0
2020-12-04 10:30:00,70.52,70.65,70.52,70.63,10271.0,69.8905,70.0193,69.8905,69.9995,10271.0
2020-12-04 10:35:00,70.63,70.65,70.48,70.51,6703.0,69.9995,70.0193,69.8508,69.8805,6703.0
2020-12-04 10:40:00,70.51,70.85,70.5,70.85,12917.0,69.8805,70.2175,69.8706,70.2175,12917.0
2020-12-04 10:45:00,70.89,70.89,70.61,70.83,19019.0,70.2571,70.2571,69.9796,70.1977,19019.0
2020-12-04 10:50:00,70.83,70.97,70.76,70.97,17896.0,70.1977,70.3364,70.1283,70.3364,17896.0
2020-12-04 10:55:00,70.99,71.04,70.84,70.84,9263.0,70.3563,70.4058,70.2076,70.2076,9263.0
2020-12-04 11:00:00,70.86,71.03,70.86,70.94,6888.0,70.2274,70.3959,70.2274,70.3067,6888.0
2020-12-04 11:05:00,71.01,71.12,70.95,71.09,4590.0,70.3761,70.4851,70.3166,70.4554,4590.0
2020-12-04 11:10:00,71.07,71.19,71.02,71.14,6098.0,70.4355,70.5545,70.386,70.5049,6098.0
2020-12-04 11:15:00,71.15,71.15,71.03,71.1,4598.0,70.5148,70.5148,70.3959,70.4653,4598.0
2020-12-04 11:20:00,71.1,71.19,71.07,71.17,8697.0,70.4653,70.5545,70.4355,70.5346,8697.0
2020-12-04 11:25:00,71.16,71.19,70.97,71.19,6558.0,70.5247,70.5545,70.3364,70.5545,6558.0
2020-12-04 11:30:00,71.19,71.25,71.08,71.08,5197.0,70.5545,70.6139,70.4455,70.4455,5197.0
2020-12-04 11:35:00,71.14,71.18,71.06,71.17,5494.0,70.5049,70.5446,70.4256,70.5346,5494.0
2020-12-04 11:40:00,71.18,71.23,71.07,71.07,4999.0,70.5446,70.5941,70.4355,70.4355,4999.0
2020-12-04 11:45:00,71.05,71.08,71.0,71.06,12195.0,70.4157,70.4455,70.3662,70.4256,12195.0
2020-12-04 11:50:00,71.09,71.21,71.08,71.2,4008.0,70.4554,70.5743,70.4455,70.5644,4008.0
2020-12-04 11:55:00,71.22,71.34,71.16,71.25,11353.0,70.5842,70.7031,70.5247,70.6139,11353.0
2020-12-04 12:00:00,71.26,71.44,71.26,71.38,7785.0,70.6238,70.8022,70.6238,70.7428,7785.0
2020-12-04 12:05:00,71.39,71.5,71.39,71.45,5858.0,70.7527,70.8617,70.7527,70.8121,5858.0
2020-12-04 12:10:00,71.45,71.58,71.45,71.58,11623.0,70.8121,70.941,70.8121,70.941,11623.0
2020-12-04 12:15:00,71.55,71.57,71.49,71.55,8713.0,70.9113,70.9311,70.8518,70.9113,8713.0
2020-12-04 12:20:00,71.53,71.66,71.53,71.66,8553.0,70.8914,71.0203,70.8914,71.0203,8553.0
2020-12-04 12:25:00,71.64,71.67,71.5,71.53,7819.0,71.0005,71.0302,70.8617,70.8914,7819.0
2020-12-04 12:30:00,71.53,71.62,71.52,71.58,7092.0,70.8914,70.9806,70.8815,70.941,7092.0
2020-12-04 12:35:00,71.54,71.59,71.48,71.51,9232.0,70.9013,70.9509,70.8419,70.8716,9232.0
2020-12-04 12:40:00,71.51,71.52,71.37,71.37,6682.0,70.8716,70.8815,70.7329,70.7329,6682.0
2020-12-04 12:45:00,71.35,71.38,71.23,71.38,5056.0,70.713,70.7428,70.5941,70.7428,5056.0
2020-12-04 12:50:00,71.35,71.38,71.27,71.32,5046.0,70.713,70.7428,70.6338,70.6833,5046.0
2020-12-04 12:55:00,71.31,71.33,71.26,71.27,4604.0,70.6734,70.6932,70.6238,70.6338,4604.0
2020-12-04 13:00:00,71.23,71.23,71.06,71.11,3764.0,70.5941,70.5941,70.4256,70.4752,3764.0
2020-12-04 13:05:00,71.11,71.31,71.08,71.29,4892.0,70.4752,70.6734,70.4455,70.6536,4892.0
2020-12-04 13:10:00,71.32,71.37,71.29,71.29,3738.0,70.6833,70.7329,70.6536,70.6536,3738.0
2020-12-04 13:15:00,71.32,71.4,71.27,71.4,8645.0,70.6833,70.7626,70.6338,70.7626,8645.0
2020-12-04 13:20:00,71.37,71.37,71.15,71.15,9593.0,70.7329,70.7329,70.5148,70.5148,9593.0
2020-12-04 13:25:00,71.15,71.18,71.06,71.08,5372.0,70.5148,70.5446,70.4256,70.4455,5372.0
2020-12-04 13:30:00,71.08,71.16,71.08,71.11,5635.0,70.4455,70.5247,70.4455,70.4752,5635.0
2020-12-04 13:35:00,71.11,71.17,71.11,71.14,11464.0,70.4752,70.5346,70.4752,70.5049,11464.0
2020-12-04 13:40:00,71.14,71.2,71.12,71.19,12800.0,70.5049,70.5644,70.4851,70.5545,12800.0
2020-12-04 13:45:00,71.19,71.19,71.06,71.09,10634.0,70.5545,70.5545,70.4256,70.4554,10634.0
2020-12-04 13:50:00,71.05,71.09,71.0,71.0,10979.0,70.4157,70.4554,70.3662,70.3662,10979.0
2020-12-04 13:55:00,71.03,71.03,70.94,70.95,7325.0,70.3959,70.3959,70.3067,70.3166,7325.0
2020-12-04 14:00:00,70.95,70.97,70.85,70.92,14262.0,70.3166,70.3364,70.2175,70.2869,14262.0
2020-12-04 14:05:00,70.93,71.0,70.92,70.96,7584.0,70.2968,70.3662,70.2869,70.3265,7584.0
2020-12-04 14:10:00,70.97,70.97,70.8,70.84,10874.0,70.3364,70.3364,70.168,70.2076,10874.0
2020-12-04 14:15:00,70.84,70.96,70.82,70.93,3811.0,70.2076,70.3265,70.1878,70.2968,3811.0
2020-12-04 14:20:00,70.93,71.0,70.93,70.93,15280.0,70.2968,70.3662,70.2968,70.2968,15280.0
2020-12-04 14:25:00,70.93,70.93,70.78,70.92,3124.0,70.2968,70.2968,70.1481,70.2869,3124.0
2020-12-04 14:30:00,70.92,71.03,70.92,70.98,4417.0,70.2869,70.3959,70.2869,70.3463,4417.0
2020-12-04 14:35:00,70.95,71.13,70.95,71.1,4310.0,70.3166,70.495,70.3166,70.4653,4310.0
2020-12-04 14:40:00,71.12,71.13,71.05,71.11,9473.0,70.4851,70.495,70.4157,70.4752,9473.0
2020-12-04 14:45:00,71.09,71.13,71.06,71.08,4902.0,70.4554,70.495,70.4256,70.4455,4902.0
2020-12-04 14:50:00,71.06,71.09,70.99,70.99,12175.0,70.4256,70.4554,70.3563,70.3563,12175.0
2020-12-04 14:55:00,71.0,71.12,70.95,71.12,8611.0,70.3662,70.4851,70.3166,70.4851,8611.0
2020-12-04 15:00:00,71.1,71.14,71.06,71.08,9344.0,70.4653,70.5049,70.4256,70.4455,9344.0
2020-12-04 15:05:00,71.07,71.07,70.96,71.0,6250.0,70.4355,70.4355,70.3265,70.3662,6250.0
2020-12-04 15:10:00,70.96,71.0,70.93,70.95,12246.0,70.3265,70.3662,70.2968,70.3166,12246.0
2020-12-04 15:15:00,70.97,71.11,70.93,71.11,11720.0,70.3364,70.4752,70.2968,70.4752,11720.0
2020-12-04 15:20:00,71.11,71.11,70.91,70.92,12486.0,70.4752,70.4752,70.277,70.2869,12486.0
2020-12-04 15:25:00,70.91,70.93,70.82,70.87,13787.0,70.277,70.2968,70.1878,70.2373,13787.0
2020-12-04 15:30:00,70.87,71.08,70.87,71.01,17882.0,70.2373,70.4455,70.2373,70.3761,17882.0
2020-12-04 15:35:00,71.01,71.01,70.84,70.85,15559.0,70.3761,70.3761,70.2076,70.2175,15559.0
2020-12-04 15:40:00,70.85,70.94,70.84,70.88,19503.0,70.2175,70.3067,70.2076,70.2472,19503.0
2020-12-04 15:45:00,70.88,70.93,70.87,70.9,17957.0,70.2472,70.2968,70.2373,70.2671,17957.0
2020-12-04 15:50:00,70.9,71.12,70.88,70.97,44921.0,70.2671,70.4851,70.2472,70.3364,44921.0
2020-12-04 15:55:00,70.95,70.96,70.67,70.73,149771.0,70.3166,70.3265,70.0391,70.0986,149771.0
2020-12-07 09:30:00,70.79,71.44,70.38,71.17,24274.0,70.158,70.8022,69.7517,70.5346,24274.0
2020-12-07 09:35:00,71.08,71.11,70.63,70.8,5315.0,70.4455,70.4752,69.9995,70.168,5315.0
2020-12-07 09:40:00,70.77,70.81,70.58,70.73,7287.0,70.1382,70.1779,69.9499,70.0986,7287.0
2020-12-07 09:45:00,70.71,71.0,70.65,71.0,9073.0,70.0788,70.3662,70.0193,70.3662,9073.0
2020-12-07 09:50:00,70.99,71.0,70.71,70.91,16356.0,70.3563,70.3662,70.0788,70.277,16356.0
2020-12-07 09:55:00,70.92,71.22,70.85,71.22,4044.0,70.2869,70.5842,70.2175,70.5842,4044.0
2020-12-07 10:00:00,71.17,71.17,70.9,70.98,13734.0,70.5346,70.5346,70.2671,70.3463,13734.0
2020-12-07 10:05:00,70.97,71.2,70.96,71.06,4500.0,70.3364,70.5644,70.3265,70.4256,4500.0
2020-12-07 10:10:00,71.06,71.21,71.06,71.13,32054.0,70.4256,70.5743,70.4256,70.495,32054.0
2020-12-07 10:15:00,71.1,71.2,71.0,71.19,3613.0,70.4653,70.5644,70.3662,70.5545,3613.0
2020-12-07 10:20:00,71.18,71.18,71.01,71.02,2069.0,70.5446,70.5446,70.3761,70.386,2069.0
2020-12-07 10:25:00,71.07,71.34,71.07,71.25,5356.0,70.4355,70.7031,70.4355,70.6139,5356.0
2020-12-07 10:30:00,71.23,71.26,71.08,71.21,2652.0,70.5941,70.6238,70.4455,70.5743,2652.0
2020-12-07 10:35:00,71.17,71.21,71.08,71.14,4495.0,70.5346,70.5743,70.4455,70.5049,4495.0
2020-12-07 10:40:00,71.17,71.34,71.17,71.19,8000.0,70.5346,70.7031,70.5346,70.5545,8000.0
2020-12-07 10:45:00,71.21,71.32,71.19,71.26,5674.0,70.5743,70.6833,70.5545,70.6238,5674.0
2020-12-07 10:50:00,71.24,71.37,71.24,71.37,2054.0,70.604,70.7329,70.604,70.7329,2054.0
2020-12-07 10:55:00,71.36,71.4,71.3,71.4,4621.0,70.723,70.7626,70.6635,70.7626,4621.0
2020-12-07 11:00:00,71.39,71.43,71.34,71.38,2418.0,70.7527,70.7923,70.7031,70.7428,2418.0
2020-12-07 11:05:00,71.31,71.48,71.3,71.44,4644.0,70.6734,70.8419,70.6635,70.8022,4644.0
2020-12-07 11:10:00,71.48,71.48,71.37,71.43,14684.0,70.8419,70.8419,70.7329,70.7923,14684.0
2020-12-07 11:15:00,71.41,71.41,71.19,71.19,5348.0,70.7725,70.7725,70.5545,70.5545,5348.0
2020-12-07 11:20:00,71.19,71.27,71.09,71.16,6481.0,70.5545,70.6338,70.4554,70.5247,6481.0
2020-12-07 11:25:00,71.14,71.2,71.14,71.17,2684.0,70.5049,70.5644,70.5049,70.5346,2684.0
2020-12-07 11:30:00,71.16,71.19,70.94,70.94,2773.0,70.5247,70.5545,70.3067,70.3067,2773.0
2020-12-07 11:35:00,70.91,70.96,70.81,70.89,3900.0,70.277,70.3265,70.1779,70.2571,3900.0
2020-12-07 11:40:00,70.86,70.87,70.77,70.78,6180.0,70.2274,70.2373,70.1382,70.1481,6180.0
2020-12-07 11:45:00,70.81,70.81,70.63,70.63,8645.0,70.1779,70.1779,69.9995,69.9995,8645.0
2020-12-07 11:50:00,70.67,70.82,70.63,70.75,6056.0,70.0391,70.1878,69.9995,70.1184,6056.0
2020-12-07 11:55:00,70.81,70.92,70.76,70.92,3954.0,70.1779,70.2869,70.1283,70.2869,3954.0
2020-12-07 12:00:00,70.96,71.13,70.96,71.13,2690.0,70.3265,70.495,70.3265,70.495,2690.0
2020-12-07 12:05:00,71.16,71.16,71.03,71.16,2135.0,70.5247,70.5247,70.3959,70.5247,2135.0
2020-12-07 12:10:00,71.13,71.18,71.12,71.18,1575.0,70.495,70.5446,70.4851,70.5446,1575.0
2020-12-07 12:15:00,71.16,71.16,71.01,71.01,15905.0,70.5247,70.5247,70.3761,70.3761,15905.0
2020-12-07 12:20:00,70.97,70.99,70.83,70.89,3490.0,70.3364,70.3563,70.1977,70.2571,3490.0
2020-12-07 12:25:00,70.84,70.89,70.84,70.85,1300.0,70.2076,70.2571,70.2076,70.2175,1300.0
2020-12-07 12:30:00,70.89,70.89,70.82,70.82,2840.0,70.2571,70.2571,70.1878,70.1878,2840.0
2020-12-07 12:35:00,70.84,70.86,70.74,70.86,5886.0,70.2076,70.2274,70.1085,70.2274,5886.0
2020-12-07 12:40:00,70.88,71.04,70.86,70.96,1621.0,70.2472,70.4058,70.2274,70.3265,1621.0
2020-12-07 12:45:00,70.98,70.99,70.87,70.87,4511.0,70.3463,70.3563,70.2373,70.2373,4511.0
2020-12-07 12:50:00,70.9,70.91,70.72,70.73,6728.0,70.2671,70.277,70.0887,70.0986,6728.0
2020-12-07 12:55:00,70.76,70.79,70.69,70.69,4361.0,70.1283,70.158,70.0589,70.0589,4361.0
2020-12-07 13:00:00,70.69,70.73,70.6,70.73,3256.0,70.0589,70.0986,69.9697,70.0986,3256.0
2020-12-07 13:05:00,70.71,70.75,70.63,70.75,5664.0,70.0788,70.1184,69.9995,70.1184,5664.0
2020-12-07 13:10:00,70.72,70.83,70.67,70.67,5249.0,70.0887,70.1977,70.0391,70.0391,5249.0
2020-12-07 13:15:00,70.72,70.75,70.67,70.75,1622.0,70.0887,70.1184,70.0391,70.1184,1622.0
2020-12-07 13:20:00,70.72,70.86,70.72,70.84,1300.0,70.0887,70.2274,70.0887,70.2076,1300.0
2020-12-07 13:25:00,70.87,70.87,70.71,70.73,6181.0,70.2373,70.2373,70.0788,70.0986,6181.0
2020-12-07 13:30:00,70.75,70.83,70.71,70.81,4118.0,70.1184,70.1977,70.0788,70.1779,4118.0
2020-12-07 13:35:00,70.84,70.89,70.82,70.83,2578.0,70.2076,70.2571,70.1878,70.1977,2578.0
2020-12-07 13:40:00,70.8,70.83,70.73,70.73,3724.0,70.168,70.1977,70.0986,70.0986,3724.0
2020-12-07 13:45:00,70.71,70.81,70.68,70.81,4958.0,70.0788,70.1779,70.049,70.1779,4958.0
2020-12-07 13:50:00,70.78,70.85,70.75,70.77,6849.0,70.1481,70.2175,70.1184,70.1382,6849.0
2020-12-07 13:55:00,70.77,70.78,70.74,70.78,2101.0,70.1382,70.1481,70.1085,70.1481,2101.0
2020-12-07 14:00:00,70.74,70.75,70.6,70.64,16631.0,70.1085,70.1184,69.9697,70.0094,16631.0
2020-12-07 14:05:00,70.63,70.84,70.63,70.84,3801.0,69.9995,70.2076,69.9995,70.2076,3801.0
2020-12-07 14:10:00,70.81,70.88,70.7,70.7,3104.0,70.1779,70.2472,70.0688,70.0688,3104.0
2020-12-07 14:15:00,70.7,70.71,70.63,70.64,2660.0,70.0688,70.0788,69.9995,70.0094,2660.0
2020-12-07 14:20:00,70.63,70.79,70.6,70.79,4765.0,69.9995,70.158,69.9697,70.158,4765.0
2020-12-07 14:25:00,70.79,70.92,70.79,70.89,2708.0,70.158,70.2869,70.158,70.2571,2708.0
2020-12-07 14:30:00,70.9,70.95,70.89,70.9,2700.0,70.2671,70.3166,70.2571,70.2671,2700.0
2020-12-07 14:35:00,70.92,70.94,70.85,70.94,3888.0,70.2869,70.3067,70.2175,70.3067,3888.0
2020-12-07 14:40:00,70.95,71.04,70.93,70.98,3697.0,70.3166,70.4058,70.2968,70.3463,3697.0
2020-12-07 14:45:00,70.99,71.02,70.94,71.02,4330.0,70.3563,70.386,70.3067,70.386,4330.0
2020-12-07 14:50:00,71.03,71.04,70.98,71.0,3764.0,70.3959,70.4058,70.3463,70.3662,3764.0
2020-12-07 14:55:00,70.96,71.03,70.94,70.97,4088.0,70.3265,70.3959,70.3067,70.3364,4088.0
2020-12-07 15:00:00,70.96,71.1,70.94,71.08,4548.0,70.3265,70.4653,70.3067,70.4455,4548.0
2020-12-07 15:05:00,71.05,71.05,71.0,71.01,3078.0,70.4157,70.4157,70.3662,70.3761,3078.0
2020-12-07 15:10:00,71.04,71.09,71.0,71.0,6098.0,70.4058,70.4554,70.3662,70.3662,6098.0
2020-12-07 15:15:00,71.05,71.12,71.04,71.1,4957.0,70.4157,70.4851,70.4058,70.4653,4957.0
2020-12-07 15:20:00,71.1,71.24,71.1,71.24,4395.0,70.4653,70.604,70.4653,70.604,4395.0
2020-12-07 15:25:00,71.21,71.3,71.17,71.28,3954.0,70.5743,70.6635,70.5346,70.6437,3954.0
2020-12-07 15:30:00,71.3,71.32,71.22,71.29,9098.0,70.6635,70.6833,70.5842,70.6536,9098.0
2020-12-07 15:35:00,71.28,71.35,71.25,71.28,6453.0,70.6437,70.713,70.6139,70.6437,6453.0
2020-12-07 15:40:00,71.28,71.29,71.19,71.27,16253.0,70.6437,70.6536,70.5545,70.6338,16253.0
2020-12-07 15:45:00,71.26,71.39,71.19,71.33,21703.0,70.6238,70.7527,70.5545,70.6932,21703.0
2020-12-07 15:50:00,71.29,71.52,71.22,71.52,11689.0,70.6536,70.8815,70.5842,70.8815,11689.0
2020-12-07 15:55:00,71.52,71.62,71.47,71.49,60762.0,70.8815,70.9806,70.832,70.8518,60762.0
2020-12-08 09:30:00,71.37,71.66,71.18,71.45,52560.0,70.7329,71.0203,70.5446,70.8121,52560.0
2020-12-08 09:35:00,71.45,72.21,71.35,71.95,37177.0,70.8121,71.5654,70.713,71.3077,37177.0
2020-12-08 09:40:00,71.95,72.1,71.74,72.06,18277.0,71.3077,71.4563,71.0996,71.4167,18277.0
2020-12-08 09:45:00,72.08,72.21,71.88,71.93,10649.0,71.4365,71.5654,71.2383,71.2879,10649.0
2020-12-08 09:50:00,71.92,72.24,71.74,72.23,8739.0,71.278,71.5951,71.0996,71.5852,8739.0
2020-12-08 09:55:00,72.24,72.38,72.11,72.17,14865.0,71.5951,71.7338,71.4663,71.5257,14865.0
2020-12-08 10:00:00,72.1,72.33,72.1,72.12,8548.0,71.4563,71.6843,71.4563,71.4762,8548.0
2020-12-08 10:05:00,72.12,72.17,72.0,72.15,11251.0,71.4762,71.5257,71.3572,71.5059,11251.0
2020-12-08 10:10:00,72.19,72.4,72.18,72.24,8789.0,71.5455,71.7537,71.5356,71.5951,8789.0
2020-12-08 10:15:00,72.22,72.32,72.14,72.25,7164.0,71.5753,71.6744,71.496,71.605,7164.0
2020-12-08 10:20:00,72.23,72.23,72.05,72.05,4300.0,71.5852,71.5852,71.4068,71.4068,4300.0
2020-12-08 10:25:00,72.1,72.1,71.96,71.96,9953.0,71.4563,71.4563,71.3176,71.3176,9953.0
2020-12-08 10:30:00,72.01,72.05,71.9,71.92,8668.0,71.3671,71.4068,71.2581,71.278,8668.0
2020-12-08 10:35:00,71.97,72.13,71.93,71.93,9514.0,71.3275,71.4861,71.2879,71.2879,9514.0
2020-12-08 10:40:00,72.0,72.04,71.91,71.91,9304.0,71.3572,71.3969,71.268,71.268,9304.0
2020-12-08 10:45:00,71.89,72.02,71.84,71.93,6006.0,71.2482,71.3771,71.1987,71.2879,6006.0
2020-12-08 10:50:00,71.95,72.1,71.92,72.09,3009.0,71.3077,71.4563,71.278,71.4464,3009.0
2020-12-08 10:55:00,72.13,72.15,72.03,72.05,3375.0,71.4861,71.5059,71.387,71.4068,3375.0
2020-12-08 11:00:00,72.03,72.17,72.03,72.1,6377.0,71.387,71.5257,71.387,71.4563,6377.0
2020-12-08 11:05:00,72.1,72.15,72.08,72.09,6373.0,71.4563,71.5059,71.4365,71.4464,6373.0
2020-12-08 11:10:00,72.09,72.13,72.02,72.06,4208.0,71.4464,71.4861,71.3771,71.4167,4208.0
2020-12-08 11:15:00,72.05,72.05,71.97,72.02,7274.0,71.4068,71.4068,71.3275,71.3771,7274.0
2020-12-08 11:20:00,72.02,72.06,71.98,72.01,3476.0,71.3771,71.4167,71.3374,71.3671,3476.0
2020-12-08 11:25:00,71.98,72.1,71.98,72.03,8137.0,71.3374,71.4563,71.3374,71.387,8137.0
2020-12-08 11:30:00,72.04,72.11,71.99,72.07,7527.0,71.3969,71.4663,71.3473,71.4266,7527.0
2020-12-08 11:35:00,72.07,72.07,72.01,72.04,4757.0,71.4266,71.4266,71.3671,71.3969,4757.0
2020-12-08 11:40:00,72.04,72.08,72.0,72.05,4323.0,71.3969,71.4365,71.3572,71.4068,4323.0
2020-12-08 11:45:00,72.07,72.17,72.06,72.15,3376.0,71.4266,71.5257,71.4167,71.5059,3376.0
2020-12-08 11:50:00,72.16,72.24,72.15,72.18,7688.0,71.5158,71.5951,71.5059,71.5356,7688.0
2020-12-08 11:55:00,72.18,72.24,72.14,72.18,7017.0,71.5356,71.5951,71.496,71.5356,7017.0
2020-12-08 12:00:00,72.18,72.19,72.07,72.08,5242.0,71.5356,71.5455,71.4266,71.4365,5242.0
2020-12-08 12:05:00,72.09,72.18,72.07,72.08,6333.0,71.4464,71.5356,71.4266,71.4365,6333.0
2020-12-08 12:10:00,72.03,72.2,72.03,72.16,2139.0,71.387,71.5555,71.387,71.5158,2139.0
2020-12-08 12:15:00,72.16,72.21,72.07,72.11,3400.0,71.5158,71.5654,71.4266,71.4663,3400.0
2020-12-08 12:20:00,72.11,72.14,72.07,72.13,2069.0,71.4663,71.496,71.4266,71.4861,2069.0
2020-12-08 12:25:00,72.12,72.2,72.1,72.1,24787.0,71.4762,71.5555,71.4563,71.4563,24787.0
2020-12-08 12:30:00,72.12,72.12,72.08,72.09,2760.0,71.4762,71.4762,71.4365,71.4464,2760.0
2020-12-08 12:35:00,72.08,72.09,72.01,72.03,8052.0,71.4365,71.4464,71.3671,71.387,8052.0
2020-12-08 12:40:00,72.02,72.12,71.99,72.02,8015.0,71.3771,71.4762,71.3473,71.3771,8015.0
2020-12-08 12:45:00,72.03,72.07,72.01,72.02,4025.0,71.387,71.4266,71.3671,71.3771,4025.0
2020-12-08 12:50:00,72.02,72.05,72.0,72.03,4082.0,71.3771,71.4068,71.3572,71.387,4082.0
2020-12-08 12:55:00,72.01,72.01,71.94,71.98,4700.0,71.3671,71.3671,71.2978,71.3374,4700.0
2020-12-08 13:00:00,72.0,72.06,71.98,72.03,6936.0,71.3572,71.4167,71.3374,71.387,6936.0
2020-12-08 13:05:00,72.03,72.03,71.92,71.93,2400.0,71.387,71.387,71.278,71.2879,2400.0
2020-12-08 13:10:00,71.94,72.02,71.93,71.98,4341.0,71.2978,71.3771,71.2879,71.3374,4341.0
2020-12-08 13:15:00,71.98,72.01,71.95,71.97,8950.0,71.3374,71.3671,71.3077,71.3275,8950.0
2020-12-08 13:20:00,71.97,71.99,71.94,71.98,3884.0,71.3275,71.3473,71.2978,71.3374,3884.0
2020-12-08 13:25:00,71.98,72.0,71.91,71.94,4211.0,71.3374,71.3572,71.268,71.2978,4211.0
2020-12-08 13:30:00,71.96,72.01,71.92,72.01,6425.0,71.3176,71.3671,71.278,71.3671,6425.0
2020-12-08 13:35:00,72.01,72.02,71.95,71.95,10246.0,71.3671,71.3771,71.3077,71.3077,10246.0
2020-12-08 13:40:00,71.95,71.98,71.92,71.94,2900.0,71.3077,71.3374,71.278,71.2978,2900.0
2020-12-08 13:45:00,71.94,71.98,71.94,71.98,6116.0,71.2978,71.3374,71.2978,71.3374,6116.0
2020-12-08 13:50:00,71.97,71.97,71.85,71.87,6751.0,71.3275,71.3275,71.2086,71.2284,6751.0
2020-12-08 13:55:00,71.87,71.96,71.87,71.93,7030.0,71.2284,71.3176,71.2284,71.2879,7030.0
2020-12-08 14:00:00,71.93,71.93,71.77,71.77,4447.0,71.2879,71.2879,71.1293,71.1293,4447.0
2020-12-08 14:05:00,71.79,71.87,71.78,71.81,4776.0,71.1491,71.2284,71.1392,71.1689,4776.0
2020-12-08 14:10:00,71.83,71.91,71.8,71.91,3800.0,71.1888,71.268,71.159,71.268,3800.0
2020-12-08 14:15:00,71.91,71.93,71.86,71.91,6376.0,71.268,71.2879,71.2185,71.268,6376.0
2020-12-08 14:20:00,71.92,72.0,71.89,71.93,9388.0,71.278,71.3572,71.2482,71.2879,9388.0
2020-12-08 14:25:00,71.93,72.02,71.91,71.95,5627.0,71.2879,71.3771,71.268,71.3077,5627.0
2020-12-08 14:30:00,71.96,71.97,71.85,71.85,6537.0,71.3176,71.3275,71.2086,71.2086,6537.0
2020-12-08 14:35:00,71.82,71.82,71.75,71.78,2300.0,71.1788,71.1788,71.1095,71.1392,2300.0
2020-12-08 14:40:00,71.78,71.82,71.73,71.73,3400.0,71.1392,71.1788,71.0896,71.0896,3400.0
2020-12-08 14:45:00,71.74,71.8,71.66,71.73,4928.0,71.0996,71.159,71.0203,71.0896,4928.0
2020-12-08 14:50:00,71.72,71.78,71.69,71.78,4558.0,71.0797,71.1392,71.05,71.1392,4558.0
2020-12-08 14:55:00,71.75,71.77,71.61,71.61,5778.0,71.1095,71.1293,70.9707,70.9707,5778.0
2020-12-08 15:00:00,71.64,71.71,71.62,71.64,8930.0,71.0005,71.0698,70.9806,71.0005,8930.0
2020-12-08 15:05:00,71.66,71.66,71.59,71.65,6074.0,71.0203,71.0203,70.9509,71.0104,6074.0
2020-12-08 15:10:00,71.66,71.66,71.54,71.63,4086.0,71.0203,71.0203,70.9013,70.9905,4086.0
2020-12-08 15:15:00,71.62,71.7,71.58,71.67,6757.0,70.9806,71.0599,70.941,71.0302,6757.0
2020-12-08 15:20:00,71.67,71.82,71.64,71.81,9539.0,71.0302,71.1788,71.0005,71.1689,9539.0
2020-12-08 15:25:00,71.81,71.87,71.78,71.79,7120.0,71.1689,71.2284,71.1392,71.1491,7120.0
2020-12-08 15:30:00,71.79,71.8,71.61,71.63,7202.0,71.1491,71.159,70.9707,70.9905,7202.0
2020-12-08 15:35:00,71.63,71.65,71.59,71.63,21463.0,70.9905,71.0104,70.9509,70.9905,21463.0
2020-12-08 15:40:00,71.63,71.67,71.57,71.67,10161.0,70.9905,71.0302,70.9311,71.0302,10161.0
2020-12-08 15:45:00,71.67,71.68,71.6,71.65,16198.0,71.0302,71.0401,70.9608,71.0104,16198.0
2020-12-08 15:50:00,71.65,71.74,71.64,71.64,26128.0,71.0104,71.0996,71.0005,71.0005,26128.0
2020-12-08 15:55:00,71.65,71.77,71.64,71.74,49777.0,71.0104,71.1293,71.0005,71.0996,49777.0
2020-12-09 09:30:00,72.12,72.42,72.12,72.42,12172.0,71.4762,71.7735,71.4762,71.7735,12172.0
2020-12-09 09:35:00,72.33,72.74,72.24,72.26,15285.0,71.6843,72.0906,71.5951,71.6149,15285.0
2020-12-09 09:40:00,72.46,72.61,72.35,72.51,17055.0,71.8131,71.9618,71.7041,71.8627,17055.0
2020-12-09 09:45:00,72.53,72.62,72.27,72.46,4250.0,71.8825,71.9717,71.6248,71.8131,4250.0
2020-12-09 09:50:00,72.46,72.67,72.41,72.52,6327.0,71.8131,72.0213,71.7636,71.8726,6327.0
2020-12-09 09:55:00,72.54,72.7,72.5,72.7,11925.0,71.8924,72.051,71.8528,72.051,11925.0
2020-12-09 10:00:00,72.72,72.77,72.51,72.66,7885.0,72.0708,72.1204,71.8627,72.0113,7885.0
2020-12-09 10:05:00,72.69,72.91,72.67,72.87,11089.0,72.0411,72.2591,72.0213,72.2195,11089.0
2020-12-09 10:10:00,72.91,72.92,72.6,72.73,12144.0,72.2591,72.269,71.9519,72.0807,12144.0
2020-12-09 10:15:00,72.66,72.97,72.66,72.83,5947.0,72.0113,72.3186,72.0113,72.1798,5947.0
2020-12-09 10:20:00,72.86,72.94,72.85,72.86,6760.0,72.2096,72.2888,72.1997,72.2096,6760.0
2020-12-09 10:25:00,72.82,72.96,72.8,72.95,6990.0,72.1699,72.3087,72.1501,72.2988,6990.0
2020-12-09 10:30:00,72.94,73.09,72.93,73.04,19572.0,72.2888,72.4375,72.2789,72.388,19572.0
2020-12-09 10:35:00,73.03,73.03,72.77,72.8,7304.0,72.378,72.378,72.1204,72.1501,7304.0
2020-12-09 10:40:00,72.84,72.96,72.84,72.92,16795.0,72.1897,72.3087,72.1897,72.269,16795.0
2020-12-09 10:45:00,72.92,72.92,72.7,72.77,20418.0,72.269,72.269,72.051,72.1204,20418.0
2020-12-09 10:50:00,72.77,72.77,72.66,72.67,9166.0,72.1204,72.1204,72.0113,72.0213,9166.0
2020-12-09 10:55:00,72.65,72.71,72.51,72.63,28550.0,72.0014,72.0609,71.8627,71.9816,28550.0
2020-12-09 11:00:00,72.63,72.74,72.62,72.68,15300.0,71.9816,72.0906,71.9717,72.0312,15300.0
2020-12-09 11:05:00,72.69,72.69,72.47,72.5,11868.0,72.0411,72.0411,71.823,71.8528,11868.0
2020-12-09 11:10:00,72.52,72.55,72.46,72.52,6635.0,71.8726,71.9023,71.8131,71.8726,6635.0
2020-12-09 11:15:00,72.52,72.57,72.47,72.51,3816.0,71.8726,71.9222,71.823,71.8627,3816.0
2020-12-09 11:20:00,72.55,72.58,72.5,72.58,12896.0,71.9023,71.9321,71.8528,71.9321,12896.0
2020-12-09 11:25:00,72.59,72.61,72.53,72.56,4872.0,71.942,71.9618,71.8825,71.9122,4872.0
2020-12-09 11:30:00,72.57,72.63,72.5,72.51,7638.0,71.9222,71.9816,71.8528,71.8627,7638.0
2020-12-09 11:35:00,72.51,72.6,72.48,72.57,5952.0,71.8627,71.9519,71.833,71.9222,5952.0
2020-12-09 11:40:00,72.54,72.7,72.54,72.67,6941.0,71.8924,72.051,71.8924,72.0213,6941.0
2020-12-09 11:45:00,72.69,72.71,72.6,72.65,6383.0,72.0411,72.0609,71.9519,72.0014,6383.0
2020-12-09 11:50:00,72.65,72.69,72.59,72.66,5323.0,72.0014,72.0411,71.942,72.0113,5323.0
2020-12-09 11:55:00,72.67,72.85,72.67,72.84,3591.0,72.0213,72.1997,72.0213,72.1897,3591.0
2020-12-09 12:00:00,72.84,72.85,72.72,72.72,8131.0,72.1897,72.1997,72.0708,72.0708,8131.0
2020-12-09 12:05:00,72.78,72.9,72.76,72.89,3014.0,72.1303,72.2492,72.1105,72.2393,3014.0
2020-12-09 12:10:00,72.92,72.95,72.83,72.94,5916.0,72.269,72.2988,72.1798,72.2888,5916.0
2020-12-09 12:15:00,72.94,73.04,72.92,73.0,4010.0,72.2888,72.388,72.269,72.3483,4010.0
2020-12-09 12:20:00,72.99,73.01,72.89,73.01,5197.0,72.3384,72.3582,72.2393,72.3582,5197.0
2020-12-09 12:25:00,73.02,73.02,72.93,72.93,3800.0,72.3681,72.3681,72.2789,72.2789,3800.0
2020-12-09 12:30:00,72.93,72.93,72.78,72.89,6117.0,72.2789,72.2789,72.1303,72.2393,6117.0
2020-12-09 12:35:00,72.88,72.9,72.85,72.87,2343.0,72.2294,72.2492,72.1997,72.2195,2343.0
2020-12-09 12:40:00,72.87,72.96,72.87,72.89,5169.0,72.2195,72.3087,72.2195,72.2393,5169.0
2020-12-09 12:45:00,72.91,72.92,72.7,72.76,5699.0,72.2591,72.269,72.051,72.1105,5699.0
2020-12-09 12:50:00,72.75,72.82,72.67,72.81,3975.0,72.1005,72.1699,72.0213,72.16,3975.0
2020-12-09 12:55:00,72.81,72.98,72.81,72.95,7340.0,72.16,72.3285,72.16,72.2988,7340.0
2020-12-09 13:00:00,72.93,72.98,72.72,72.72,5902.0,72.2789,72.3285,72.0708,72.0708,5902.0
2020-12-09 13:05:00,72.74,72.9,72.73,72.85,2726.0,72.0906,72.2492,72.0807,72.1997,2726.0
2020-12-09 13:10:00,72.87,72.97,72.87,72.87,4237.0,72.2195,72.3186,72.2195,72.2195,4237.0
2020-12-09 13:15:00,72.86,72.95,72.8,72.93,5149.0,72.2096,72.2988,72.1501,72.2789,5149.0
2020-12-09 13:20:00,72.93,73.0,72.9,72.98,5624.0,72.2789,72.3483,72.2492,72.3285,5624.0
2020-12-09 13:25:00,72.98,72.98,72.83,72.9,6164.0,72.3285,72.3285,72.1798,72.2492,6164.0
2020-12-09 13:30:00,72.85,72.85,72.69,72.7,8138.0,72.1997,72.1997,72.0411,72.051,8138.0
2020-12-09 13:35:00,72.65,72.79,72.58,72.78,4267.0,72.0014,72.1402,71.9321,72.1303,4267.0
2020-12-09 13:40:00,72.78,72.78,72.59,72.71,7269.0,72.1303,72.1303,71.942,72.0609,7269.0
2020-12-09 13:45:00,72.7,72.74,72.66,72.74,7787.0,72.051,72.0906,72.0113,72.0906,7787.0
2020-12-09 13:50:00,72.73,72.77,72.7,72.74,7054.0,72.0807,72.1204,72.051,72.0906,7054.0
2020-12-09 13:55:00,72.74,72.75,72.57,72.64,23169.0,72.0906,72.1005,71.9222,71.9915,23169.0
2020-12-09 14:00:00,72.66,72.88,72.66,72.88,9437.0,72.0113,72.2294,72.0113,72.2294,9437.0
2020-12-09 14:05:00,72.86,72.93,72.79,72.93,5198.0,72.2096,72.2789,72.1402,72.2789,5198.0
2020-12-09 14:10:00,72.92,73.02,72.88,72.96,5228.0,72.269,72.3681,72.2294,72.3087,5228.0
2020-12-09 14:15:00,72.94,72.94,72.79,72.91,9768.0,72.2888,72.2888,72.1402,72.2591,9768.0
2020-12-09 14:20:00,72.91,73.16,72.89,73.14,6926.0,72.2591,72.5069,72.2393,72.4871,6926.0
2020-12-09 14:25:00,73.13,73.38,73.13,73.33,5743.0,72.4772,72.7249,72.4772,72.6754,5743.0
2020-12-09 14:30:00,73.34,73.43,73.33,73.43,11723.0,72.6853,72.7745,72.6754,72.7745,11723.0
2020-12-09 14:35:00,73.44,73.47,73.29,73.32,5638.0,72.7844,72.8141,72.6357,72.6655,5638.0
2020-12-09 14:40:00,73.34,73.4,73.27,73.27,7687.0,72.6853,72.7447,72.6159,72.6159,7687.0
2020-12-09 14:45:00,73.31,73.51,73.31,73.46,7694.0,72.6555,72.8538,72.6555,72.8042,7694.0
2020-12-09 14:50:00,73.49,73.52,73.28,73.37,6563.0,72.8339,72.8637,72.6258,72.715,6563.0
2020-12-09 14:55:00,73.35,73.51,73.34,73.48,6486.0,72.6952,72.8538,72.6853,72.824,6486.0
2020-12-09 15:00:00,73.49,73.49,73.25,73.29,6663.0,72.8339,72.8339,72.5961,72.6357,6663.0
2020-12-09 15:05:00,73.3,73.4,73.29,73.38,6761.0,72.6456,72.7447,72.6357,72.7249,6761.0
2020-12-09 15:10:00,73.38,73.43,73.32,73.33,7550.0,72.7249,72.7745,72.6655,72.6754,7550.0
2020-12-09 15:15:00,73.34,73.35,73.21,73.28,7411.0,72.6853,72.6952,72.5564,72.6258,7411.0
2020-12-09 15:20:00,73.3,73.31,73.1,73.1,6720.0,72.6456,72.6555,72.4474,72.4474,6720.0
2020-12-09 15:25:00,73.11,73.14,73.03,73.05,8120.0,72.4573,72.4871,72.378,72.3979,8120.0
2020-12-09 15:30:00,73.04,73.21,73.04,73.09,9479.0,72.388,72.5564,72.388,72.4375,9479.0
2020-12-09 15:35:00,73.09,73.1,72.96,73.03,11852.0,72.4375,72.4474,72.3087,72.378,11852.0
2020-12-09 15:40:00,73.01,73.15,72.99,73.15,11393.0,72.3582,72.497,72.3384,72.497,11393.0
2020-12-09 15:45:00,73.15,73.17,73.04,73.06,22486.0,72.497,72.5168,72.388,72.4078,22486.0
2020-12-09 15:50:00,73.06,73.21,73.04,73.13,33714.0,72.4078,72.5564,72.388,72.4772,33714.0
2020-12-09 15:55:00,73.12,73.23,73.07,73.07,54414.0,72.4672,72.5763,72.4177,72.4177,54414.0
2020-12-10 09:30:00,72.54,72.85,71.59,72.06,35261.0,71.8924,72.1997,70.9509,71.4167,35261.0
2020-12-10 09:35:00,72.11,72.22,71.77,72.21,12671.0,71.4663,71.5753,71.1293,71.5654,12671.0
2020-12-10 09:40:00,72.3,72.61,71.96,72.01,7323.0,71.6546,71.9618,71.3176,71.3671,7323.0
2020-12-10 09:45:00,72.08,72.49,72.08,72.49,8766.0,71.4365,71.8429,71.4365,71.8429,8766.0
2020-12-10 09:50:00,72.46,72.71,72.46,72.48,13563.0,71.8131,72.0609,71.8131,71.833,13563.0
2020-12-10 09:55:00,72.63,73.03,72.56,73.03,16416.0,71.9816,72.378,71.9122,72.378,16416.0
2020-12-10 10:00:00,72.95,73.02,72.79,72.93,25843.0,72.2988,72.3681,72.1402,72.2789,25843.0
2020-12-10 10:05:00,72.96,73.23,72.91,73.06,18427.0,72.3087,72.5763,72.2591,72.4078,18427.0
2020-12-10 10:10:00,73.11,73.29,73.08,73.17,10241.0,72.4573,72.6357,72.4276,72.5168,10241.0
2020-12-10 10:15:00,73.08,73.22,73.02,73.09,12805.0,72.4276,72.5663,72.3681,72.4375,12805.0
2020-12-10 10:20:00,73.11,73.28,73.04,73.19,5963.0,72.4573,72.6258,72.388,72.5366,5963.0
2020-12-10 10:25:00,73.14,73.14,72.94,73.06,10679.0,72.4871,72.4871,72.2888,72.4078,10679.0
2020-12-10 10:30:00,73.09,73.12,72.9,72.9,9005.0,72.4375,72.4672,72.2492,72.2492,9005.0
2020-12-10 10:35:00,72.95,73.25,72.87,73.25,7933.0,72.2988,72.5961,72.2195,72.5961,7933.0
2020-12-10 10:40:00,73.25,73.29,73.14,73.27,14582.0,72.5961,72.6357,72.4871,72.6159,14582.0
2020-12-10 10:45:00,73.28,73.47,73.28,73.45,7405.0,72.6258,72.8141,72.6258,72.7943,7405.0
2020-12-10 10:50:00,73.42,73.69,73.42,73.68,20364.0,72.7646,73.0322,72.7646,73.0222,20364.0
2020-12-10 10:55:00,73.68,73.78,73.59,73.75,11462.0,73.0222,73.1213,72.933,73.0916,11462.0
2020-12-10 11:00:00,73.77,73.81,73.64,73.66,21422.0,73.1114,73.1511,72.9826,73.0024,21422.0
2020-12-10 11:05:00,73.67,73.67,73.32,73.5,8716.0,73.0123,73.0123,72.6655,72.8438,8716.0
2020-12-10 11:10:00,73.5,73.59,73.4,73.55,6579.0,72.8438,72.933,72.7447,72.8934,6579.0
2020-12-10 11:15:00,73.57,73.77,73.49,73.77,6432.0,72.9132,73.1114,72.8339,73.1114,6432.0
2020-12-10 11:20:00,73.77,73.82,73.66,73.69,6369.0,73.1114,73.161,73.0024,73.0322,6369.0
2020-12-10 11:25:00,73.66,73.68,73.53,73.57,8171.0,73.0024,73.0222,72.8736,72.9132,8171.0
2020-12-10 11:30:00,73.54,73.6,73.4,73.4,10426.0,72.8835,72.943,72.7447,72.7447,10426.0
2020-12-10 11:35:00,73.44,73.53,73.42,73.42,6675.0,72.7844,72.8736,72.7646,72.7646,6675.0
2020-12-10 11:40:00,73.41,73.47,73.32,73.32,11202.0,72.7547,72.8141,72.6655,72.6655,11202.0
2020-12-10 11:45:00,73.26,73.35,73.26,73.34,2170.0,72.606,72.6952,72.606,72.6853,2170.0
2020-12-10 11:50:00,73.3,73.33,73.13,73.14,6168.0,72.6456,72.6754,72.4772,72.4871,6168.0
2020-12-10 11:55:00,73.16,73.27,73.15,73.21,6597.0,72.5069,72.6159,72.497,72.5564,6597.0
2020-12-10 12:00:00,73.2,73.44,73.19,73.44,5903.0,72.5465,72.7844,72.5366,72.7844,5903.0
2020-12-10 12:05:00,73.43,73.5,73.39,73.44,6709.0,72.7745,72.8438,72.7348,72.7844,6709.0
2020-12-10 12:10:00,73.44,73.49,73.43,73.48,3333.0,72.7844,72.8339,72.7745,72.824,3333.0
2020-12-10 12:15:00,73.47,73.57,73.47,73.55,2866.0,72.8141,72.9132,72.8141,72.8934,2866.0
2020-12-10 12:20:00,73.58,73.71,73.55,73.55,10005.0,72.9231,73.052,72.8934,72.8934,10005.0
2020-12-10 12:25:00,73.54,73.63,73.54,73.59,4878.0,72.8835,72.9727,72.8835,72.933,4878.0
2020-12-10 12:30:00,73.62,73.71,73.62,73.67,4523.0,72.9628,73.052,72.9628,73.0123,4523.0
2020-12-10 12:35:00,73.69,73.86,73.69,73.86,8422.0,73.0322,73.2006,73.0322,73.2006,8422.0
2020-12-10 12:40:00,73.92,73.98,73.82,73.84,46265.0,73.2601,73.3196,73.161,73.1808,46265.0
2020-12-10 12:45:00,73.78,73.78,73.64,73.68,2746.0,73.1213,73.1213,72.9826,73.0222,2746.0
2020-12-10 12:50:00,73.67,73.67,73.49,73.52,2925.0,73.0123,73.0123,72.8339,72.8637,2925.0
2020-12-10 12:55:00,73.53,73.53,73.35,73.4,3558.0,72.8736,72.8736,72.6952,72.7447,3558.0
2020-12-10 13:00:00,73.42,73.43,73.34,73.41,3378.0,72.7646,72.7745,72.6853,72.7547,3378.0
2020-12-10 13:05:00,73.44,73.56,73.44,73.48,4115.0,72.7844,72.9033,72.7844,72.824,4115.0
2020-12-10 13:10:00,73.46,73.53,73.46,73.5,1602.0,72.8042,72.8736,72.8042,72.8438,1602.0
2020-12-10 13:15:00,73.52,73.54,73.5,73.51,9850.0,72.8637,72.8835,72.8438,72.8538,9850.0
2020-12-10 13:20:00,73.54,73.56,73.49,73.51,13514.0,72.8835,72.9033,72.8339,72.8538,13514.0
2020-12-10 13:25:00,73.48,73.57,73.43,73.52,53931.0,72.824,72.9132,72.7745,72.8637,53931.0
2020-12-10 13:30:00,73.48,73.48,73.27,73.3,3412.0,72.824,72.824,72.6159,72.6456,3412.0
2020-12-10 13:35:00,73.34,73.35,73.27,73.33,4081.0,72.6853,72.6952,72.6159,72.6754,4081.0
2020-12-10 13:40:00,73.31,73.5,73.31,73.5,6105.0,72.6555,72.8438,72.6555,72.8438,6105.0
2020-12-10 13:45:00,73.48,73.54,73.41,73.51,7684.0,72.824,72.8835,72.7547,72.8538,7684.0
2020-12-10 13:50:00,73.49,73.49,73.38,73.44,5894.0,72.8339,72.8339,72.7249,72.7844,5894.0
2020-12-10 13:55:00,73.44,73.44,73.12,73.16,5463.0,72.7844,72.7844,72.4672,72.5069,5463.0
2020-12-10 14:00:00,73.2,73.21,73.01,73.04,6011.0,72.5465,72.5564,72.3582,72.388,6011.0
2020-12-10 14:05:00,73.04,73.09,73.01,73.04,3789.0,72.388,72.4375,72.3582,72.388,3789.0
2020-12-10 14:10:00,73.05,73.05,72.92,72.93,5077.0,72.3979,72.3979,72.269,72.2789,5077.0
2020-12-10 14:15:00,72.91,72.92,72.87,72.88,2989.0,72.2591,72.269,72.2195,72.2294,2989.0
2020-12-10 14:20:00,72.88,72.89,72.81,72.81,4111.0,72.2294,72.2393,72.16,72.16,4111.0
2020-12-10 14:25:00,72.84,72.91,72.84,72.88,3411.0,72.1897,72.2591,72.1897,72.2294,3411.0
2020-12-10 14:30:00,72.85,72.93,72.85,72.88,6216.0,72.1997,72.2789,72.1997,72.2294,6216.0
2020-12-10 14:35:00,72.9,72.94,72.87,72.93,10577.0,72.2492,72.2888,72.2195,72.2789,10577.0
2020-12-10 14:40:00,72.92,72.96,72.9,72.95,7358.0,72.269,72.3087,72.2492,72.2988,7358.0
2020-12-10 14:45:00,72.94,72.94,72.87,72.91,15325.0,72.2888,72.2888,72.2195,72.2591,15325.0
2020-12-10 14:50:00,72.92,72.92,72.84,72.84,7432.0,72.269,72.269,72.1897,72.1897,7432.0
2020-12-10 14:55:00,72.87,72.9,72.75,72.84,7754.0,72.2195,72.2492,72.1005,72.1897,7754.0
2020-12-10 15:00:00,72.85,72.93,72.85,72.85,7268.0,72.1997,72.2789,72.1997,72.1997,7268.0
2020-12-10 15:05:00,72.84,72.9,72.82,72.82,7107.0,72.1897,72.2492,72.1699,72.1699,7107.0
2020-12-10 15:10:00,72.81,72.93,72.81,72.86,7915.0,72.16,72.2789,72.16,72.2096,7915.0
2020-12-10 15:15:00,72.9,72.93,72.82,72.84,8796.0,72.2492,72.2789,72.1699,72.1897,8796.0
2020-12-10 15:20:00,72.82,72.91,72.82,72.86,11259.0,72.1699,72.2591,72.1699,72.2096,11259.0
2020-12-10 15:25:00,72.85,72.86,72.77,72.8,8429.0,72.1997,72.2096,72.1204,72.1501,8429.0
2020-12-10 15:30:00,72.82,72.91,72.76,72.77,26616.0,72.1699,72.2591,72.1105,72.1204,26616.0
2020-12-10 15:35:00,72.77,72.88,72.74,72.86,14325.0,72.1204,72.2294,72.0906,72.2096,14325.0
2020-12-10 15:40:00,72.89,72.92,72.85,72.9,19910.0,72.2393,72.269,72.1997,72.2492,19910.0
2020-12-10 15:45:00,72.91,72.99,72.9,72.92,26295.0,72.2591,72.3384,72.2492,72.269,26295.0
2020-12-10 15:50:00,72.93,73.04,72.92,73.02,43177.0,72.2789,72.388,72.269,72.3681,43177.0
2020-12-10 15:55:00,73.03,73.07,72.97,73.01,77393.0,72.378,72.4177,72.3186,72.3582,77393.0
2020-12-11 09:30:00,73.5,73.5,72.89,73.37,40841.0,72.8438,72.8438,72.2393,72.715,40841.0
2020-12-11 09:35:00,73.47,73.64,73.27,73.64,18500.0,72.8141,72.9826,72.6159,72.9826,18500.0
2020-12-11 09:40:00,73.57,73.65,73.31,73.42,6888.0,72.9132,72.9925,72.6555,72.7646,6888.0
2020-12-11 09:45:00,73.42,73.47,73.11,73.24,8625.0,72.7646,72.8141,72.4573,72.5862,8625.0
2020-12-11 09:50:00,73.24,73.49,73.08,73.45,23416.0,72.5862,72.8339,72.4276,72.7943,23416.0
2020-12-11 09:55:00,73.51,73.56,73.41,73.56,38916.0,72.8538,72.9033,72.7547,72.9033,38916.0
2020-12-11 10:00:00,73.53,73.76,73.48,73.52,31142.0,72.8736,73.1015,72.824,72.8637,31142.0
2020-12-11 10:05:00,73.51,73.65,73.5,73.57,15016.0,72.8538,72.9925,72.8438,72.9132,15016.0
2020-12-11 10:10:00,73.6,73.62,73.41,73.45,8800.0,72.943,72.9628,72.7547,72.7943,8800.0
2020-12-11 10:15:00,73.42,73.64,73.42,73.62,10217.0,72.7646,72.9826,72.7646,72.9628,10217.0
2020-12-11 10:20:00,73.61,73.61,73.51,73.55,8263.0,72.9529,72.9529,72.8538,72.8934,8263.0
2020-12-11 10:25:00,73.56,73.64,73.47,73.49,6952.0,72.9033,72.9826,72.8141,72.8339,6952.0
2020-12-11 10:30:00,73.47,73.47,73.15,73.36,11589.0,72.8141,72.8141,72.497,72.7051,11589.0
2020-12-11 10:35:00,73.33,73.42,73.16,73.19,25559.0,72.6754,72.7646,72.5069,72.5366,25559.0
2020-12-11 10:40:00,73.15,73.33,73.0,73.11,26825.0,72.497,72.6754,72.3483,72.4573,26825.0
2020-12-11 10:45:00,73.11,73.16,72.97,73.15,10475.0,72.4573,72.5069,72.3186,72.497,10475.0
2020-12-11 10:50:00,73.13,73.13,73.03,73.04,10242.0,72.4772,72.4772,72.378,72.388,10242.0
2020-12-11 10:55:00,73.07,73.09,72.97,72.97,12799.0,72.4177,72.4375,72.3186,72.3186,12799.0
2020-12-11 11:00:00,72.97,73.13,72.96,73.08,12738.0,72.3186,72.4772,72.3087,72.4276,12738.0
2020-12-11 11:05:00,73.06,73.09,73.0,73.02,37865.0,72.4078,72.4375,72.3483,72.3681,37865.0
2020-12-11 11:10:00,73.03,73.04,72.96,73.01,7647.0,72.378,72.388,72.3087,72.3582,7647.0
2020-12-11 11:15:00,73.01,73.07,72.99,73.03,6715.0,72.3582,72.4177,72.3384,72.378,6715.0
2020-12-11 11:20:00,73.04,73.04,72.96,72.98,10813.0,72.388,72.388,72.3087,72.3285,10813.0
2020-12-11 11:25:00,72.99,72.99,72.77,72.85,13653.0,72.3384,72.3384,72.1204,72.1997,13653.0
2020-12-11 11:30:00,72.86,72.89,72.84,72.84,2225.0,72.2096,72.2393,72.1897,72.1897,2225.0
2020-12-11 11:35:00,72.83,72.83,72.59,72.66,7342.0,72.1798,72.1798,71.942,72.0113,7342.0
2020-12-11 11:40:00,72.64,72.77,72.51,72.51,18933.0,71.9915,72.1204,71.8627,71.8627,18933.0
2020-12-11 11:45:00,72.5,72.66,72.46,72.66,2419.0,71.8528,72.0113,71.8131,72.0113,2419.0
2020-12-11 11:50:00,72.61,72.67,72.55,72.61,13046.0,71.9618,72.0213,71.9023,71.9618,13046.0
2020-12-11 11:55:00,72.59,72.7,72.53,72.59,24053.0,71.942,72.051,71.8825,71.942,24053.0
2020-12-11 12:00:00,72.52,72.53,72.39,72.4,8274.0,71.8726,71.8825,71.7438,71.7537,8274.0
2020-12-11 12:05:00,72.34,72.43,72.25,72.37,13191.0,71.6942,71.7834,71.605,71.7239,13191.0
2020-12-11 12:10:00,72.34,72.36,72.27,72.29,6893.0,71.6942,71.714,71.6248,71.6447,6893.0
2020-12-11 12:15:00,72.3,72.36,72.08,72.08,5934.0,71.6546,71.714,71.4365,71.4365,5934.0
2020-12-11 12:20:00,72.04,72.19,72.0,72.19,3950.0,71.3969,71.5455,71.3572,71.5455,3950.0
2020-12-11 12:25:00,72.2,72.21,72.16,72.2,1106.0,71.5555,71.5654,71.5158,71.5555,1106.0
2020-12-11 12:30:00,72.2,72.22,72.17,72.17,1951.0,71.5555,71.5753,71.5257,71.5257,1951.0
2020-12-11 12:35:00,72.17,72.19,72.12,72.18,5331.0,71.5257,71.5455,71.4762,71.5356,5331.0
2020-12-11 12:40:00,72.16,72.26,72.16,72.22,5451.0,71.5158,71.6149,71.5158,71.5753,5451.0
2020-12-11 12:45:00,72.26,72.37,72.25,72.37,3465.0,71.6149,71.7239,71.605,71.7239,3465.0
2020-12-11 12:50:00,72.35,72.45,72.33,72.45,8628.0,71.7041,71.8032,71.6843,71.8032,8628.0
2020-12-11 12:55:00,72.48,72.51,72.4,72.4,4118.0,71.833,71.8627,71.7537,71.7537,4118.0
2020-12-11 13:00:00,72.4,72.5,72.35,72.45,6423.0,71.7537,71.8528,71.7041,71.8032,6423.0
2020-12-11 13:05:00,72.4,72.4,72.33,72.34,1739.0,71.7537,71.7537,71.6843,71.6942,1739.0
2020-12-11 13:10:00,72.33,72.37,72.27,72.3,5953.0,71.6843,71.7239,71.6248,71.6546,5953.0
2020-12-11 13:15:00,72.38,72.43,72.37,72.41,1300.0,71.7338,71.7834,71.7239,71.7636,1300.0
2020-12-11 13:20:00,72.43,72.43,72.37,72.39,2992.0,71.7834,71.7834,71.7239,71.7438,2992.0
2020-12-11 13:25:00,72.4,72.42,72.38,72.4,2292.0,71.7537,71.7735,71.7338,71.7537,2292.0
2020-12-11 13:30:00,72.41,72.52,72.4,72.49,2623.0,71.7636,71.8726,71.7537,71.8429,2623.0
2020-12-11 13:35:00,72.49,72.52,72.45,72.45,5111.0,71.8429,71.8726,71.8032,71.8032,5111.0
2020-12-11 13:40:00,72.45,72.54,72.43,72.49,18152.0,71.8032,71.8924,71.7834,71.8429,18152.0
2020-12-11 13:45:00,72.49,72.51,72.42,72.51,6535.0,71.8429,71.8627,71.7735,71.8627,6535.0
2020-12-11 13:50:00,72.49,72.55,72.47,72.55,4964.0,71.8429,71.9023,71.823,71.9023,4964.0
2020-12-11 13:55:00,72.57,72.57,72.51,72.52,13644.0,71.9222,71.9222,71.8627,71.8726,13644.0
2020-12-11 14:00:00,72.54,72.54,72.47,72.5,15851.0,71.8924,71.8924,71.823,71.8528,15851.0
2020-12-11 14:05:00,72.48,72.52,72.45,72.47,8270.0,71.833,71.8726,71.8032,71.823,8270.0
2020-12-11 14:10:00,72.48,72.48,72.45,72.47,6109.0,71.833,71.833,71.8032,71.823,6109.0
2020-12-11 14:15:00,72.49,72.52,72.49,72.51,2506.0,71.8429,71.8726,71.8429,71.8627,2506.0
2020-12-11 14:20:00,72.5,72.64,72.47,72.6,20583.0,71.8528,71.9915,71.823,71.9519,20583.0
2020-12-11 14:25:00,72.58,72.59,72.46,72.48,20282.0,71.9321,71.942,71.8131,71.833,20282.0
2020-12-11 14:30:00,72.49,72.57,72.45,72.55,10928.0,71.8429,71.9222,71.8032,71.9023,10928.0
2020-12-11 14:35:00,72.52,72.53,72.47,72.47,4462.0,71.8726,71.8825,71.823,71.823,4462.0
2020-12-11 14:40:00,72.47,72.54,72.47,72.51,8120.0,71.823,71.8924,71.823,71.8627,8120.0
2020-12-11 14:45:00,72.51,72.56,72.44,72.54,7317.0,71.8627,71.9122,71.7933,71.8924,7317.0
2020-12-11 14:50:00,72.53,72.53,72.41,72.43,10640.0,71.8825,71.8825,71.7636,71.7834,10640.0
2020-12-11 14:55:00,72.44,72.47,72.34,72.34,8391.0,71.7933,71.823,71.6942,71.6942,8391.0
2020-12-11 15:00:00,72.36,72.41,72.34,72.35,7593.0,71.714,71.7636,71.6942,71.7041,7593.0
2020-12-11 15:05:00,72.35,72.39,72.28,72.31,10724.0,71.7041,71.7438,71.6347,71.6645,10724.0
2020-12-11 15:10:00,72.31,72.37,72.31,72.35,9108.0,71.6645,71.7239,71.6645,71.7041,9108.0
2020-12-11 15:15:00,72.36,72.48,72.35,72.47,11357.0,71.714,71.833,71.7041,71.823,11357.0
2020-12-11 15:20:00,72.48,72.53,72.46,72.47,7289.0,71.833,71.8825,71.8131,71.823,7289.0
2020-12-11 15:25:00,72.47,72.48,72.3,72.3,7882.0,71.823,71.833,71.6546,71.6546,7882.0
2020-12-11 15:30:00,72.33,72.44,72.25,72.26,16590.0,71.6843,71.7933,71.605,71.6149,16590.0
2020-12-11 15:35:00,72.27,72.37,72.27,72.37,23884.0,71.6248,71.7239,71.6248,71.7239,23884.0
2020-12-11 15:40:00,72.37,72.5,72.35,72.39,43842.0,71.7239,71.8528,71.7041,71.7438,43842.0
2020-12-11 15:45:00,72.4,72.43,72.21,72.21,36241.0,71.7537,71.7834,71.5654,71.5654,36241.0
2020-12-11 15:50:00,72.27,72.32,72.17,72.2,37876.0,71.6248,71.6744,71.5257,71.5555,37876.0
2020-12-11 15:55:00,72.21,72.32,72.0,72.07,110202.0,71.5654,71.6744,71.3572,71.4266,110202.0
2020-12-14 09:30:00,72.23,72.43,71.81,71.86,31154.0,71.5852,71.7834,71.1689,71.2185,31154.0
2020-12-14 09:35:00,71.85,71.97,71.34,71.73,12011.0,71.2086,71.3275,70.7031,71.0896,12011.0
2020-12-14 09:40:00,71.63,71.79,71.17,71.53,11710.0,70.9905,71.1491,70.5346,70.8914,11710.0
2020-12-14 09:45:00,71.45,71.5,71.16,71.18,6526.0,70.8121,70.8617,70.5247,70.5446,6526.0
2020-12-14 09:50:00,71.14,71.37,71.06,71.09,11564.0,70.5049,70.7329,70.4256,70.4554,11564.0
2020-12-14 09:55:00,71.12,71.28,71.1,71.18,7263.0,70.4851,70.6437,70.4653,70.5446,7263.0
2020-12-14 10:00:00,71.19,71.22,71.09,71.12,5898.0,70.5545,70.5842,70.4554,70.4851,5898.0
2020-12-14 10:05:00,71.14,71.44,71.14,71.44,6476.0,70.5049,70.8022,70.5049,70.8022,6476.0
2020-12-14 10:10:00,71.48,71.55,71.25,71.25,6568.0,70.8419,70.9113,70.6139,70.6139,6568.0
2020-12-14 10:15:00,71.28,71.28,71.1,71.1,12914.0,70.6437,70.6437,70.4653,70.4653,12914.0
2020-12-14 10:20:00,71.07,71.1,70.94,71.0,7554.0,70.4355,70.4653,70.3067,70.3662,7554.0
2020-12-14 10:25:00,70.97,71.02,70.78,70.82,6541.0,70.3364,70.386,70.1481,70.1878,6541.0
2020-12-14 10:30:00,70.9,71.03,70.75,70.91,9433.0,70.2671,70.3959,70.1184,70.277,9433.0
2020-12-14 10:35:00,70.88,70.91,70.84,70.87,3762.0,70.2472,70.277,70.2076,70.2373,3762.0
2020-12-14 10:40:00,70.88,70.96,70.84,70.92,8239.0,70.2472,70.3265,70.2076,70.2869,8239.0
2020-12-14 10:45:00,70.94,70.95,70.76,70.76,6034.0,70.3067,70.3166,70.1283,70.1283,6034.0
2020-12-14 10:50:00,70.78,70.86,70.62,70.83,20799.0,70.1481,70.2274,69.9896,70.1977,20799.0
2020-12-14 10:55:00,70.86,70.92,70.78,70.79,15179.0,70.2274,70.2869,70.1481,70.158,15179.0
2020-12-14 11:00:00,70.77,70.81,70.68,70.73,13540.0,70.1382,70.1779,70.049,70.0986,13540.0
2020-12-14 11:05:00,70.68,70.8,70.67,70.68,5853.0,70.049,70.168,70.0391,70.049,5853.0
2020-12-14 11:10:00,70.66,70.79,70.66,70.7,5970.0,70.0292,70.158,70.0292,70.0688,5970.0
2020-12-14 11:15:00,70.67,70.87,70.66,70.78,15395.0,70.0391,70.2373,70.0292,70.1481,15395.0
2020-12-14 11:20:00,70.83,71.09,70.83,71.06,6930.0,70.1977,70.4554,70.1977,70.4256,6930.0
2020-12-14 11:25:00,71.06,71.06,70.84,70.87,8608.0,70.4256,70.4256,70.2076,70.2373,8608.0
2020-12-14 11:30:00,70.9,70.93,70.76,70.84,3917.0,70.2671,70.2968,70.1283,70.2076,3917.0
2020-12-14 11:35:00,70.82,70.88,70.73,70.73,4679.0,70.1878,70.2472,70.0986,70.0986,4679.0
2020-12-14 11:40:00,70.72,70.8,70.71,70.73,3918.0,70.0887,70.168,70.0788,70.0986,3918.0
2020-12-14 11:45:00,70.72,70.73,70.56,70.58,14085.0,70.0887,70.0986,69.9301,69.9499,14085.0
2020-12-14 11:50:00,70.62,70.63,70.48,70.53,7540.0,69.9896,69.9995,69.8508,69.9004,7540.0
2020-12-14 11:55:00,70.5,70.52,70.43,70.47,9334.0,69.8706,69.8905,69.8013,69.8409,9334.0
2020-12-14 12:00:00,70.49,70.49,70.4,70.41,7032.0,69.8607,69.8607,69.7715,69.7814,7032.0
2020-12-14 12:05:00,70.41,70.53,70.37,70.47,3859.0,69.7814,69.9004,69.7418,69.8409,3859.0
2020-12-14 12:10:00,70.48,70.51,70.43,70.44,10374.0,69.8508,69.8805,69.8013,69.8112,10374.0
2020-12-14 12:15:00,70.42,70.45,70.27,70.31,9476.0,69.7913,69.8211,69.6427,69.6823,9476.0
2020-12-14 12:20:00,70.32,70.33,70.18,70.18,8436.0,69.6922,69.7021,69.5535,69.5535,8436.0
2020-12-14 12:25:00,70.17,70.18,70.1,70.12,7122.0,69.5436,69.5535,69.4742,69.494,7122.0
2020-12-14 12:30:00,70.13,70.16,70.09,70.12,11371.0,69.5039,69.5337,69.4643,69.494,11371.0
2020-12-14 12:35:00,70.09,70.12,70.05,70.07,13146.0,69.4643,69.494,69.4246,69.4445,13146.0
2020-12-14 12:40:00,70.07,70.1,69.95,70.1,17006.0,69.4445,69.4742,69.3255,69.4742,17006.0
2020-12-14 12:45:00,70.11,70.12,70.05,70.08,8865.0,69.4841,69.494,69.4246,69.4544,8865.0
2020-12-14 12:50:00,70.1,70.14,69.96,70.09,7557.0,69.4742,69.5138,69.3355,69.4643,7557.0
2020-12-14 12:55:00,70.11,70.12,69.97,69.98,12007.0,69.4841,69.494,69.3454,69.3553,12007.0
2020-12-14 13:00:00,70.0,70.12,69.97,70.0,20349.0,69.3751,69.494,69.3454,69.3751,20349.0
2020-12-14 13:05:00,69.98,69.99,69.8,69.85,11742.0,69.3553,69.3652,69.1769,69.2264,11742.0
2020-12-14 13:10:00,69.88,69.92,69.84,69.88,8685.0,69.2562,69.2958,69.2165,69.2562,8685.0
2020-12-14 13:15:00,69.85,69.89,69.82,69.86,11913.0,69.2264,69.2661,69.1967,69.2363,11913.0
2020-12-14 13:20:00,69.83,69.89,69.64,69.71,22216.0,69.2066,69.2661,69.0183,69.0877,22216.0
2020-12-14 13:25:00,69.71,69.78,69.67,69.67,11269.0,69.0877,69.1571,69.048,69.048,11269.0
2020-12-14 13:30:00,69.67,69.73,69.59,69.66,21963.0,69.048,69.1075,68.9688,69.0381,21963.0
2020-12-14 13:35:00,69.67,69.75,69.62,69.69,13445.0,69.048,69.1273,68.9985,69.0679,13445.0
2020-12-14 13:40:00,69.69,69.77,69.63,69.74,41709.0,69.0679,69.1471,69.0084,69.1174,41709.0
2020-12-14 13:45:00,69.76,69.85,69.66,69.68,16035.0,69.1372,69.2264,69.0381,69.058,16035.0
2020-12-14 13:50:00,69.7,69.72,69.6,69.63,12893.0,69.0778,69.0976,68.9787,69.0084,12893.0
2020-12-14 13:55:00,69.63,69.67,69.55,69.61,12287.0,69.0084,69.048,68.9291,68.9886,12287.0
2020-12-14 14:00:00,69.61,69.66,69.51,69.54,17788.0,68.9886,69.0381,68.8895,68.9192,17788.0
2020-12-14 14:05:00,69.54,69.56,69.47,69.48,10307.0,68.9192,68.939,68.8498,68.8597,10307.0
2020-12-14 14:10:00,69.5,69.56,69.48,69.48,15872.0,68.8796,68.939,68.8597,68.8597,15872.0
2020-12-14 14:15:00,69.49,69.51,69.34,69.45,22133.0,68.8696,68.8895,68.721,68.83,22133.0
2020-12-14 14:20:00,69.41,69.45,69.38,69.39,24141.0,68.7904,68.83,68.7606,68.7705,24141.0
2020-12-14 14:25:00,69.36,69.37,69.19,69.19,12316.0,68.7408,68.7507,68.5723,68.5723,12316.0
2020-12-14 14:30:00,69.16,69.26,69.07,69.07,15101.0,68.5426,68.6417,68.4534,68.4534,15101.0
2020-12-14 14:35:00,69.07,69.11,68.85,68.89,25795.0,68.4534,68.493,68.2354,68.275,25795.0
2020-12-14 14:40:00,68.9,68.97,68.83,68.95,36462.0,68.2849,68.3543,68.2155,68.3345,36462.0
2020-12-14 14:45:00,68.95,69.0,68.86,68.98,46991.0,68.3345,68.384,68.2453,68.3642,46991.0
2020-12-14 14:50:00,68.97,69.05,68.77,68.77,100804.0,68.3543,68.4336,68.1561,68.1561,100804.0
2020-12-14 14:55:00,68.77,68.86,68.68,68.75,97533.0,68.1561,68.2453,68.0669,68.1363,97533.0
2020-12-14 15:00:00,68.75,68.78,68.59,68.72,32168.0,68.1363,68.166,67.9777,68.1065,32168.0
2020-12-14 15:05:00,68.72,68.73,68.64,68.72,27685.0,68.1065,68.1164,68.0272,68.1065,27685.0
2020-12-14 15:10:00,68.72,68.91,68.72,68.76,25228.0,68.1065,68.2948,68.1065,68.1462,25228.0
2020-12-14 15:15:00,68.76,68.8,68.59,68.61,19297.0,68.1462,68.1858,67.9777,67.9975,19297.0
2020-12-14 15:20:00,68.61,68.89,68.59,68.71,40247.0,67.9975,68.275,67.9777,68.0966,40247.0
2020-12-14 15:25:00,68.74,68.82,68.64,68.74,29965.0,68.1263,68.2056,68.0272,68.1263,29965.0
2020-12-14 15:30:00,68.75,68.76,68.43,68.47,36148.0,68.1363,68.1462,67.8191,67.8588,36148.0
2020-12-14 15:35:00,68.49,68.51,68.36,68.42,25288.0,67.8786,67.8984,67.7497,67.8092,25288.0
2020-12-14 15:40:00,68.46,68.46,68.33,68.33,29100.0,67.8488,67.8488,67.72,67.72,29100.0
2020-12-14 15:45:00,68.33,68.49,68.29,68.48,30338.0,67.72,67.8786,67.6804,67.8687,30338.0
2020-12-14 15:50:00,68.48,68.63,68.33,68.49,58575.0,67.8687,68.0173,67.72,67.8786,58575.0
2020-12-14 15:55:00,68.48,68.63,68.44,68.52,105910.0,67.8687,68.0173,67.829,67.9083,105910.0
2020-12-15 09:30:00,68.9,69.32,68.88,69.28,18962.0,68.2849,68.7012,68.2651,68.6615,18962.0
2020-12-15 09:35:00,69.2,69.2,68.85,68.87,4505.0,68.5822,68.5822,68.2354,68.2552,4505.0
2020-12-15 09:40:00,69.0,69.18,68.84,68.96,21625.0,68.384,68.5624,68.2254,68.3444,21625.0
2020-12-15 09:45:00,69.02,69.02,68.72,68.72,6478.0,68.4038,68.4038,68.1065,68.1065,6478.0
2020-12-15 09:50:00,68.71,68.97,68.6,68.89,8322.0,68.0966,68.3543,67.9876,68.275,8322.0
2020-12-15 09:55:00,68.86,68.91,68.7,68.7,7352.0,68.2453,68.2948,68.0867,68.0867,7352.0
2020-12-15 10:00:00,68.7,68.98,68.7,68.97,6481.0,68.0867,68.3642,68.0867,68.3543,6481.0
2020-12-15 10:05:00,68.98,69.17,68.92,68.93,15072.0,68.3642,68.5525,68.3047,68.3146,15072.0
2020-12-15 10:10:00,68.9,69.04,68.86,69.0,6310.0,68.2849,68.4237,68.2453,68.384,6310.0
2020-12-15 10:15:00,69.0,69.08,68.98,69.02,8286.0,68.384,68.4633,68.3642,68.4038,8286.0
2020-12-15 10:20:00,69.01,69.01,68.73,68.8,5090.0,68.3939,68.3939,68.1164,68.1858,5090.0
2020-12-15 10:25:00,68.82,68.95,68.65,68.95,2499.0,68.2056,68.3345,68.0371,68.3345,2499.0
2020-12-15 10:30:00,68.87,69.0,68.84,68.97,4245.0,68.2552,68.384,68.2254,68.3543,4245.0
2020-12-15 10:35:00,68.95,68.95,68.85,68.85,5250.0,68.3345,68.3345,68.2354,68.2354,5250.0
2020-12-15 10:40:00,68.88,68.94,68.71,68.84,24111.0,68.2651,68.3246,68.0966,68.2254,24111.0
2020-12-15 10:45:00,68.8,68.85,68.77,68.81,11153.0,68.1858,68.2354,68.1561,68.1957,11153.0
2020-12-15 10:50:00,68.81,68.87,68.76,68.76,12094.0,68.1957,68.2552,68.1462,68.1462,12094.0
2020-12-15 10:55:00,68.77,69.03,68.74,69.02,18313.0,68.1561,68.4138,68.1263,68.4038,18313.0
2020-12-15 11:00:00,69.04,69.11,68.87,68.87,15075.0,68.4237,68.493,68.2552,68.2552,15075.0
2020-12-15 11:05:00,68.83,68.96,68.74,68.96,9593.0,68.2155,68.3444,68.1263,68.3444,9593.0
2020-12-15 11:10:00,68.99,69.07,68.86,68.86,16119.0,68.3741,68.4534,68.2453,68.2453,16119.0
2020-12-15 11:15:00,68.86,69.12,68.86,69.12,17832.0,68.2453,68.5029,68.2453,68.5029,17832.0
2020-12-15 11:20:00,69.12,69.14,69.01,69.07,17583.0,68.5029,68.5228,68.3939,68.4534,17583.0
2020-12-15 11:25:00,69.06,69.07,68.86,68.97,23084.0,68.4435,68.4534,68.2453,68.3543,23084.0
2020-12-15 11:30:00,68.96,69.01,68.94,69.01,4711.0,68.3444,68.3939,68.3246,68.3939,4711.0
2020-12-15 11:35:00,69.0,69.07,68.97,69.05,4926.0,68.384,68.4534,68.3543,68.4336,4926.0
2020-12-15 11:40:00,69.04,69.09,69.0,69.01,22493.0,68.4237,68.4732,68.384,68.3939,22493.0
2020-12-15 11:45:00,69.0,69.08,68.97,68.98,10517.0,68.384,68.4633,68.3543,68.3642,10517.0
2020-12-15 11:50:00,68.95,69.1,68.94,69.04,9832.0,68.3345,68.4831,68.3246,68.4237,9832.0
2020-12-15 11:55:00,69.05,69.09,69.0,69.02,14880.0,68.4336,68.4732,68.384,68.4038,14880.0
2020-12-15 12:00:00,69.01,69.06,68.94,68.98,4594.0,68.3939,68.4435,68.3246,68.3642,4594.0
2020-12-15 12:05:00,69.0,69.02,68.98,69.0,2639.0,68.384,68.4038,68.3642,68.384,2639.0
2020-12-15 12:10:00,68.99,69.06,68.99,69.06,4476.0,68.3741,68.4435,68.3741,68.4435,4476.0
2020-12-15 12:15:00,69.05,69.11,68.99,69.03,34970.0,68.4336,68.493,68.3741,68.4138,34970.0
2020-12-15 12:20:00,69.05,69.06,69.02,69.02,2940.0,68.4336,68.4435,68.4038,68.4038,2940.0
2020-12-15 12:25:00,69.06,69.09,69.05,69.09,6446.0,68.4435,68.4732,68.4336,68.4732,6446.0
2020-12-15 12:30:00,69.09,69.09,69.01,69.03,6887.0,68.4732,68.4732,68.3939,68.4138,6887.0
2020-12-15 12:35:00,69.04,69.09,69.03,69.08,9034.0,68.4237,68.4732,68.4138,68.4633,9034.0
2020-12-15 12:40:00,69.09,69.13,69.09,69.12,12667.0,68.4732,68.5129,68.4732,68.5029,12667.0
2020-12-15 12:45:00,69.11,69.12,68.99,69.12,23990.0,68.493,68.5029,68.3741,68.5029,23990.0
2020-12-15 12:50:00,69.08,69.17,69.04,69.1,18281.0,68.4633,68.5525,68.4237,68.4831,18281.0
2020-12-15 12:55:00,69.07,69.09,68.99,69.07,30330.0,68.4534,68.4732,68.3741,68.4534,30330.0
2020-12-15 13:00:00,69.08,69.26,69.02,69.05,57600.0,68.4633,68.6417,68.4038,68.4336,57600.0
2020-12-15 13:05:00,69.02,69.61,69.0,69.52,77556.0,68.4038,68.9886,68.384,68.8994,77556.0
2020-12-15 13:10:00,69.52,69.55,69.34,69.34,17762.0,68.8994,68.9291,68.721,68.721,17762.0
2020-12-15 13:15:00,69.38,69.44,69.34,69.4,3712.0,68.7606,68.8201,68.721,68.7804,3712.0
2020-12-15 13:20:00,69.4,69.49,69.36,69.47,16255.0,68.7804,68.8696,68.7408,68.8498,16255.0
2020-12-15 13:25:00,69.45,69.49,69.37,69.46,9434.0,68.83,68.8696,68.7507,68.8399,9434.0
2020-12-15 13:30:00,69.49,69.62,69.41,69.49,10765.0,68.8696,68.9985,68.7904,68.8696,10765.0
2020-12-15 13:35:00,69.48,69.55,69.46,69.52,19523.0,68.8597,68.9291,68.8399,68.8994,19523.0
2020-12-15 13:40:00,69.53,69.55,69.5,69.53,8829.0,68.9093,68.9291,68.8796,68.9093,8829.0
2020-12-15 13:45:00,69.53,69.57,69.49,69.53,23262.0,68.9093,68.9489,68.8696,68.9093,23262.0
2020-12-15 13:50:00,69.53,69.54,69.5,69.5,6299.0,68.9093,68.9192,68.8796,68.8796,6299.0
2020-12-15 13:55:00,69.5,69.53,69.47,69.52,7705.0,68.8796,68.9093,68.8498,68.8994,7705.0
2020-12-15 14:00:00,69.51,69.52,69.43,69.46,6466.0,68.8895,68.8994,68.8102,68.8399,6466.0
2020-12-15 14:05:00,69.47,69.5,69.43,69.43,5919.0,68.8498,68.8796,68.8102,68.8102,5919.0
2020-12-15 14:10:00,69.4,69.51,69.38,69.5,7994.0,68.7804,68.8895,68.7606,68.8796,7994.0
2020-12-15 14:15:00,69.5,69.51,69.39,69.41,4638.0,68.8796,68.8895,68.7705,68.7904,4638.0
2020-12-15 14:20:00,69.43,69.43,69.34,69.37,5728.0,68.8102,68.8102,68.721,68.7507,5728.0
2020-12-15 14:25:00,69.4,69.45,69.36,69.37,5305.0,68.7804,68.83,68.7408,68.7507,5305.0
2020-12-15 14:30:00,69.37,69.4,69.25,69.4,13302.0,68.7507,68.7804,68.6318,68.7804,13302.0
2020-12-15 14:35:00,69.39,69.4,69.29,69.3,8790.0,68.7705,68.7804,68.6714,68.6813,8790.0
2020-12-15 14:40:00,69.3,69.31,69.23,69.25,18492.0,68.6813,68.6913,68.612,68.6318,18492.0
2020-12-15 14:45:00,69.23,69.25,69.2,69.21,13302.0,68.612,68.6318,68.5822,68.5921,13302.0
2020-12-15 14:50:00,69.22,69.28,69.19,69.24,17495.0,68.6021,68.6615,68.5723,68.6219,17495.0
2020-12-15 14:55:00,69.3,69.35,69.28,69.29,4730.0,68.6813,68.7309,68.6615,68.6714,4730.0
2020-12-15 15:00:00,69.26,69.28,69.16,69.22,18903.0,68.6417,68.6615,68.5426,68.6021,18903.0
2020-12-15 15:05:00,69.22,69.31,69.21,69.26,10041.0,68.6021,68.6913,68.5921,68.6417,10041.0
2020-12-15 15:10:00,69.26,69.28,69.22,69.23,6586.0,68.6417,68.6615,68.6021,68.612,6586.0
2020-12-15 15:15:00,69.23,69.26,69.0,69.01,19500.0,68.612,68.6417,68.384,68.3939,19500.0
2020-12-15 15:20:00,69.0,69.02,68.9,68.92,13007.0,68.384,68.4038,68.2849,68.3047,13007.0
2020-12-15 15:25:00,68.9,69.0,68.86,68.99,8860.0,68.2849,68.384,68.2453,68.3741,8860.0
2020-12-15 15:30:00,68.96,68.96,68.81,68.83,13943.0,68.3444,68.3444,68.1957,68.2155,13943.0
2020-12-15 15:35:00,68.83,68.93,68.82,68.92,14916.0,68.2155,68.3146,68.2056,68.3047,14916.0
2020-12-15 15:40:00,68.92,69.1,68.91,68.93,20145.0,68.3047,68.4831,68.2948,68.3146,20145.0
2020-12-15 15:45:00,68.94,69.0,68.92,68.98,11584.0,68.3246,68.384,68.3047,68.3642,11584.0
2020-12-15 15:50:00,68.98,69.07,68.96,69.05,38198.0,68.3642,68.4534,68.3444,68.4336,38198.0
2020-12-15 15:55:00,69.07,69.26,68.95,69.26,135987.0,68.4534,68.6417,68.3345,68.6417,135987.0
2020-12-16 09:30:00,68.61,68.72,67.19,67.71,61732.0,67.9975,68.1065,66.5902,67.1055,61732.0
2020-12-16 09:35:00,67.85,68.0,67.57,67.95,13096.0,67.2443,67.3929,66.9668,67.3434,13096.0
2020-12-16 09:40:00,67.98,68.18,67.89,68.09,16758.0,67.3731,67.5713,67.2839,67.4821,16758.0
2020-12-16 09:45:00,68.08,68.22,67.98,68.19,11252.0,67.4722,67.611,67.3731,67.5813,11252.0
2020-12-16 09:50:00,68.22,68.34,68.12,68.34,7913.0,67.611,67.7299,67.5119,67.7299,7913.0
2020-12-16 09:55:00,68.3,68.65,68.12,68.65,5988.0,67.6903,68.0371,67.5119,68.0371,5988.0
2020-12-16 10:00:00,68.64,68.64,68.43,68.51,6177.0,68.0272,68.0272,67.8191,67.8984,6177.0
2020-12-16 10:05:00,68.48,68.64,68.41,68.62,5344.0,67.8687,68.0272,67.7993,68.0074,5344.0
2020-12-16 10:10:00,68.61,68.66,68.45,68.53,9610.0,67.9975,68.0471,67.8389,67.9182,9610.0
2020-12-16 10:15:00,68.55,68.59,68.34,68.34,13944.0,67.938,67.9777,67.7299,67.7299,13944.0
2020-12-16 10:20:00,68.37,68.43,68.21,68.41,9419.0,67.7596,67.8191,67.6011,67.7993,9419.0
2020-12-16 10:25:00,68.44,68.67,68.38,68.62,20371.0,67.829,68.057,67.7696,68.0074,20371.0
2020-12-16 10:30:00,68.62,68.69,68.52,68.52,11419.0,68.0074,68.0768,67.9083,67.9083,11419.0
2020-12-16 10:35:00,68.52,68.53,68.41,68.46,10805.0,67.9083,67.9182,67.7993,67.8488,10805.0
2020-12-16 10:40:00,68.41,68.45,68.32,68.32,10543.0,67.7993,67.8389,67.7101,67.7101,10543.0
2020-12-16 10:45:00,68.35,68.69,68.32,68.64,10315.0,67.7398,68.0768,67.7101,68.0272,10315.0
2020-12-16 10:50:00,68.64,68.66,68.48,68.59,7905.0,68.0272,68.0471,67.8687,67.9777,7905.0
2020-12-16 10:55:00,68.59,68.62,68.45,68.61,16426.0,67.9777,68.0074,67.8389,67.9975,16426.0
2020-12-16 11:00:00,68.62,68.66,68.49,68.59,13981.0,68.0074,68.0471,67.8786,67.9777,13981.0
2020-12-16 11:05:00,68.56,68.7,68.55,68.63,16940.0,67.9479,68.0867,67.938,68.0173,16940.0
2020-12-16 11:10:00,68.62,68.63,68.52,68.52,16717.0,68.0074,68.0173,67.9083,67.9083,16717.0
2020-12-16 11:15:00,68.53,68.73,68.48,68.7,14227.0,67.9182,68.1164,67.8687,68.0867,14227.0
2020-12-16 11:20:00,68.67,68.82,68.67,68.72,10722.0,68.057,68.2056,68.057,68.1065,10722.0
2020-12-16 11:25:00,68.68,68.72,68.62,68.69,12764.0,68.0669,68.1065,68.0074,68.0768,12764.0
2020-12-16 11:30:00,68.69,68.8,68.69,68.75,6658.0,68.0768,68.1858,68.0768,68.1363,6658.0
2020-12-16 11:35:00,68.72,68.72,68.62,68.63,6766.0,68.1065,68.1065,68.0074,68.0173,6766.0
2020-12-16 11:40:00,68.64,68.84,68.64,68.83,16957.0,68.0272,68.2254,68.0272,68.2155,16957.0
2020-12-16 11:45:00,68.83,68.9,68.81,68.88,5828.0,68.2155,68.2849,68.1957,68.2651,5828.0
2020-12-16 11:50:00,68.87,68.87,68.66,68.75,10693.0,68.2552,68.2552,68.0471,68.1363,10693.0
2020-12-16 11:55:00,68.74,68.88,68.73,68.88,17482.0,68.1263,68.2651,68.1164,68.2651,17482.0
2020-12-16 12:00:00,68.93,69.01,68.93,69.0,5495.0,68.3146,68.3939,68.3146,68.384,5495.0
2020-12-16 12:05:00,68.96,68.99,68.93,68.94,6765.0,68.3444,68.3741,68.3146,68.3246,6765.0
2020-12-16 12:10:00,68.94,69.06,68.93,68.96,5943.0,68.3246,68.4435,68.3146,68.3444,5943.0
2020-12-16 12:15:00,68.94,68.95,68.81,68.84,4925.0,68.3246,68.3345,68.1957,68.2254,4925.0
2020-12-16 12:20:00,68.85,68.85,68.73,68.84,10586.0,68.2354,68.2354,68.1164,68.2254,10586.0
2020-12-16 12:25:00,68.82,68.84,68.74,68.78,3423.0,68.2056,68.2254,68.1263,68.166,3423.0
2020-12-16 12:30:00,68.76,68.77,68.69,68.77,9325.0,68.1462,68.1561,68.0768,68.1561,9325.0
2020-12-16 12:35:00,68.82,68.84,68.69,68.84,9169.0,68.2056,68.2254,68.0768,68.2254,9169.0
2020-12-16 12:40:00,68.82,68.83,68.63,68.66,11151.0,68.2056,68.2155,68.0173,68.0471,11151.0
2020-12-16 12:45:00,68.69,68.75,68.69,68.73,2966.0,68.0768,68.1363,68.0768,68.1164,2966.0
2020-12-16 12:50:00,68.73,68.84,68.72,68.8,8918.0,68.1164,68.2254,68.1065,68.1858,8918.0
2020-12-16 12:55:00,68.82,69.11,68.82,69.08,25437.0,68.2056,68.493,68.2056,68.4633,25437.0
2020-12-16 13:00:00,69.1,69.22,68.98,69.01,30633.0,68.4831,68.6021,68.3642,68.3939,30633.0
2020-12-16 13:05:00,69.01,69.03,68.83,68.99,43415.0,68.3939,68.4138,68.2155,68.3741,43415.0
2020-12-16 13:10:00,68.98,69.01,68.68,68.68,8247.0,68.3642,68.3939,68.0669,68.0669,8247.0
2020-12-16 13:15:00,68.68,68.73,68.62,68.7,5871.0,68.0669,68.1164,68.0074,68.0867,5871.0
2020-12-16 13:20:00,68.67,68.68,68.51,68.51,4573.0,68.057,68.0669,67.8984,67.8984,4573.0
2020-12-16 13:25:00,68.48,68.55,68.36,68.49,33121.0,67.8687,67.938,67.7497,67.8786,33121.0
2020-12-16 13:30:00,68.51,68.58,68.44,68.53,76190.0,67.8984,67.9678,67.829,67.9182,76190.0
2020-12-16 13:35:00,68.51,68.51,68.39,68.43,14873.0,67.8984,67.8984,67.7795,67.8191,14873.0
2020-12-16 13:40:00,68.43,68.43,68.33,68.34,4129.0,67.8191,67.8191,67.72,67.7299,4129.0
2020-12-16 13:45:00,68.35,68.42,68.32,68.34,4574.0,67.7398,67.8092,67.7101,67.7299,4574.0
2020-12-16 13:50:00,68.34,68.34,68.24,68.27,5207.0,67.7299,67.7299,67.6308,67.6605,5207.0
2020-12-16 13:55:00,68.27,68.33,68.25,68.3,7901.0,67.6605,67.72,67.6407,67.6903,7901.0
2020-12-16 14:00:00,68.33,68.56,68.29,68.36,77977.0,67.72,67.9479,67.6804,67.7497,77977.0
2020-12-16 14:05:00,68.38,68.4,68.28,68.4,64402.0,67.7696,67.7894,67.6704,67.7894,64402.0
2020-12-16 14:10:00,68.37,68.41,68.3,68.34,6423.0,67.7596,67.7993,67.6903,67.7299,6423.0
2020-12-16 14:15:00,68.34,68.36,68.26,68.26,5521.0,67.7299,67.7497,67.6506,67.6506,5521.0
2020-12-16 14:20:00,68.25,68.38,68.22,68.38,5805.0,67.6407,67.7696,67.611,67.7696,5805.0
2020-12-16 14:25:00,68.37,68.37,68.25,68.28,5479.0,67.7596,67.7596,67.6407,67.6704,5479.0
2020-12-16 14:30:00,68.29,68.31,68.21,68.26,20080.0,67.6804,67.7002,67.6011,67.6506,20080.0
2020-12-16 14:35:00,68.28,68.51,68.27,68.49,11255.0,67.6704,67.8984,67.6605,67.8786,11255.0
2020-12-16 14:40:00,68.47,68.47,68.33,68.36,9400.0,67.8588,67.8588,67.72,67.7497,9400.0
2020-12-16 14:45:00,68.36,68.39,68.28,68.36,45682.0,67.7497,67.7795,67.6704,67.7497,45682.0
2020-12-16 14:50:00,68.32,68.41,68.28,68.3,34257.0,67.7101,67.7993,67.6704,67.6903,34257.0
2020-12-16 14:55:00,68.28,68.5,68.28,68.5,19289.0,67.6704,67.8885,67.6704,67.8885,19289.0
2020-12-16 15:00:00,68.48,68.53,68.45,68.48,3177.0,67.8687,67.9182,67.8389,67.8687,3177.0
2020-12-16 15:05:00,68.46,68.52,68.4,68.42,7479.0,67.8488,67.9083,67.7894,67.8092,7479.0
2020-12-16 15:10:00,68.44,68.51,68.43,68.5,5705.0,67.829,67.8984,67.8191,67.8885,5705.0
2020-12-16 15:15:00,68.51,68.52,68.41,68.51,11627.0,67.8984,67.9083,67.7993,67.8984,11627.0
2020-12-16 15:20:00,68.5,68.54,68.45,68.52,19950.0,67.8885,67.9281,67.8389,67.9083,19950.0
2020-12-16 15:25:00,68.53,68.54,68.43,68.46,10680.0,67.9182,67.9281,67.8191,67.8488,10680.0
2020-12-16 15:30:00,68.45,68.52,68.41,68.41,17108.0,67.8389,67.9083,67.7993,67.7993,17108.0
2020-12-16 15:35:00,68.45,68.45,68.3,68.41,9975.0,67.8389,67.8389,67.6903,67.7993,9975.0
2020-12-16 15:40:00,68.4,68.49,68.39,68.49,14592.0,67.7894,67.8786,67.7795,67.8786,14592.0
2020-12-16 15:45:00,68.48,68.5,68.42,68.48,13288.0,67.8687,67.8885,67.8092,67.8687,13288.0
2020-12-16 15:50:00,68.4,68.43,68.33,68.35,19695.0,67.7894,67.8191,67.72,67.7398,19695.0
2020-12-16 15:55:00,68.36,68.46,68.35,68.4,118705.0,67.7497,67.8488,67.7398,67.7894,118705.0
2020-12-17 09:30:00,68.79,68.95,68.71,68.82,13508.0,68.1759,68.3345,68.0966,68.2056,13508.0
2020-12-17 09:35:00,68.64,68.75,68.38,68.38,7648.0,68.0272,68.1363,67.7696,67.7696,7648.0
2020-12-17 09:40:00,68.43,68.62,68.28,68.42,14604.0,67.8191,68.0074,67.6704,67.8092,14604.0
2020-12-17 09:45:00,68.42,68.53,68.32,68.4,13511.0,67.8092,67.9182,67.7101,67.7894,13511.0
2020-12-17 09:50:00,68.46,68.72,68.42,68.49,7972.0,67.8488,68.1065,67.8092,67.8786,7972.0
2020-12-17 09:55:00,68.44,68.53,68.24,68.34,15139.0,67.829,67.9182,67.6308,67.7299,15139.0
2020-12-17 10:00:00,68.29,68.35,68.15,68.26,11721.0,67.6804,67.7398,67.5416,67.6506,11721.0
2020-12-17 10:05:00,68.29,68.57,68.29,68.33,8466.0,67.6804,67.9579,67.6804,67.72,8466.0
2020-12-17 10:10:00,68.32,68.39,68.2,68.26,9949.0,67.7101,67.7795,67.5912,67.6506,9949.0
2020-12-17 10:15:00,68.26,68.5,68.19,68.42,7273.0,67.6506,67.8885,67.5813,67.8092,7273.0
2020-12-17 10:20:00,68.4,68.54,68.29,68.34,13068.0,67.7894,67.9281,67.6804,67.7299,13068.0
2020-12-17 10:25:00,68.37,68.43,68.24,68.29,8021.0,67.7596,67.8191,67.6308,67.6804,8021.0
2020-12-17 10:30:00,68.27,68.43,68.22,68.31,10931.0,67.6605,67.8191,67.611,67.7002,10931.0
2020-12-17 10:35:00,68.34,68.39,68.26,68.34,31406.0,67.7299,67.7795,67.6506,67.7299,31406.0
2020-12-17 10:40:00,68.37,68.39,68.15,68.24,10661.0,67.7596,67.7795,67.5416,67.6308,10661.0
2020-12-17 10:45:00,68.23,68.57,68.23,68.56,15969.0,67.6209,67.9579,67.6209,67.9479,15969.0
2020-12-17 10:50:00,68.53,68.6,68.52,68.54,8401.0,67.9182,67.9876,67.9083,67.9281,8401.0
2020-12-17 10:55:00,68.53,68.69,68.52,68.66,10656.0,67.9182,68.0768,67.9083,68.0471,10656.0
2020-12-17 11:00:00,68.7,68.7,68.48,68.48,11778.0,68.0867,68.0867,67.8687,67.8687,11778.0
2020-12-17 11:05:00,68.46,68.49,68.38,68.4,11673.0,67.8488,67.8786,67.7696,67.7894,11673.0
2020-12-17 11:10:00,68.41,68.53,68.38,68.52,7211.0,67.7993,67.9182,67.7696,67.9083,7211.0
2020-12-17 11:15:00,68.54,68.67,68.53,68.63,5222.0,67.9281,68.057,67.9182,68.0173,5222.0
2020-12-17 11:20:00,68.63,68.73,68.62,68.7,10951.0,68.0173,68.1164,68.0074,68.0867,10951.0
2020-12-17 11:25:00,68.71,68.87,68.69,68.79,13985.0,68.0966,68.2552,68.0768,68.1759,13985.0
2020-12-17 11:30:00,68.82,68.88,68.75,68.81,10587.0,68.2056,68.2651,68.1363,68.1957,10587.0
2020-12-17 11:35:00,68.86,68.98,68.85,68.88,6771.0,68.2453,68.3642,68.2354,68.2651,6771.0
2020-12-17 11:40:00,68.89,69.04,68.87,69.0,5339.0,68.275,68.4237,68.2552,68.384,5339.0
2020-12-17 11:45:00,68.96,69.01,68.94,69.0,4830.0,68.3444,68.3939,68.3246,68.384,4830.0
2020-12-17 11:50:00,69.0,69.0,68.77,68.83,12096.0,68.384,68.384,68.1561,68.2155,12096.0
2020-12-17 11:55:00,68.81,68.96,68.78,68.94,5289.0,68.1957,68.3444,68.166,68.3246,5289.0
2020-12-17 12:00:00,68.96,68.96,68.79,68.79,6379.0,68.3444,68.3444,68.1759,68.1759,6379.0
2020-12-17 12:05:00,68.78,68.79,68.61,68.61,12588.0,68.166,68.1759,67.9975,67.9975,12588.0
2020-12-17 12:10:00,68.59,68.59,68.52,68.53,6105.0,67.9777,67.9777,67.9083,67.9182,6105.0
2020-12-17 12:15:00,68.53,68.58,68.46,68.47,12175.0,67.9182,67.9678,67.8488,67.8588,12175.0
2020-12-17 12:20:00,68.47,68.48,68.34,68.37,6102.0,67.8588,67.8687,67.7299,67.7596,6102.0
2020-12-17 12:25:00,68.39,68.54,68.39,68.48,4375.0,67.7795,67.9281,67.7795,67.8687,4375.0
2020-12-17 12:30:00,68.47,68.49,68.39,68.39,5019.0,67.8588,67.8786,67.7795,67.7795,5019.0
2020-12-17 12:35:00,68.37,68.42,68.33,68.37,3216.0,67.7596,67.8092,67.72,67.7596,3216.0
2020-12-17 12:40:00,68.37,68.48,68.37,68.45,8538.0,67.7596,67.8687,67.7596,67.8389,8538.0
2020-12-17 12:45:00,68.47,68.48,68.43,68.43,3554.0,67.8588,67.8687,67.8191,67.8191,3554.0
2020-12-17 12:50:00,68.42,68.59,68.42,68.53,4229.0,67.8092,67.9777,67.8092,67.9182,4229.0
2020-12-17 12:55:00,68.54,68.62,68.54,68.58,4400.0,67.9281,68.0074,67.9281,67.9678,4400.0
2020-12-17 13:00:00,68.58,68.59,68.5,68.56,4682.0,67.9678,67.9777,67.8885,67.9479,4682.0
2020-12-17 13:05:00,68.55,68.58,68.52,68.58,4557.0,67.938,67.9678,67.9083,67.9678,4557.0
2020-12-17 13:10:00,68.59,68.61,68.46,68.5,6048.0,67.9777,67.9975,67.8488,67.8885,6048.0
2020-12-17 13:15:00,68.52,68.52,68.4,68.49,4756.0,67.9083,67.9083,67.7894,67.8786,4756.0
2020-12-17 13:20:00,68.48,68.54,68.46,68.5,8120.0,67.8687,67.9281,67.8488,67.8885,8120.0
2020-12-17 13:25:00,68.52,68.81,68.52,68.81,4266.0,67.9083,68.1957,67.9083,68.1957,4266.0
2020-12-17 13:30:00,68.83,68.91,68.73,68.75,14006.0,68.2155,68.2948,68.1164,68.1363,14006.0
2020-12-17 13:35:00,68.77,68.79,68.66,68.73,4945.0,68.1561,68.1759,68.0471,68.1164,4945.0
2020-12-17 13:40:00,68.71,68.71,68.65,68.67,1798.0,68.0966,68.0966,68.0371,68.057,1798.0
2020-12-17 13:45:00,68.69,68.73,68.65,68.73,4631.0,68.0768,68.1164,68.0371,68.1164,4631.0
2020-12-17 13:50:00,68.73,68.79,68.67,68.72,5968.0,68.1164,68.1759,68.057,68.1065,5968.0
2020-12-17 13:55:00,68.69,68.75,68.67,68.75,2317.0,68.0768,68.1363,68.057,68.1363,2317.0
2020-12-17 14:00:00,68.73,68.86,68.67,68.86,10907.0,68.1164,68.2453,68.057,68.2453,10907.0
2020-12-17 14:05:00,68.81,68.87,68.8,68.84,7606.0,68.1957,68.2552,68.1858,68.2254,7606.0
2020-12-17 14:10:00,68.83,68.85,68.61,68.71,5651.0,68.2155,68.2354,67.9975,68.0966,5651.0
2020-12-17 14:15:00,68.73,68.79,68.73,68.73,2913.0,68.1164,68.1759,68.1164,68.1164,2913.0
2020-12-17 14:20:00,68.75,68.85,68.75,68.79,6101.0,68.1363,68.2354,68.1363,68.1759,6101.0
2020-12-17 14:25:00,68.81,68.85,68.8,68.82,11550.0,68.1957,68.2354,68.1858,68.2056,11550.0
2020-12-17 14:30:00,68.85,69.0,68.85,68.97,3906.0,68.2354,68.384,68.2354,68.3543,3906.0
2020-12-17 14:35:00,68.97,69.15,68.97,69.15,11166.0,68.3543,68.5327,68.3543,68.5327,11166.0
2020-12-17 14:40:00,69.16,69.21,68.97,68.97,11669.0,68.5426,68.5921,68.3543,68.3543,11669.0
2020-12-17 14:45:00,68.97,69.01,68.85,68.85,10651.0,68.3543,68.3939,68.2354,68.2354,10651.0
2020-12-17 14:50:00,68.85,68.91,68.72,68.81,26158.0,68.2354,68.2948,68.1065,68.1957,26158.0
2020-12-17 14:55:00,68.79,68.79,68.71,68.71,9762.0,68.1759,68.1759,68.0966,68.0966,9762.0
2020-12-17 15:00:00,68.73,68.78,68.68,68.68,7688.0,68.1164,68.166,68.0669,68.0669,7688.0
2020-12-17 15:05:00,68.68,68.7,68.61,68.64,4682.0,68.0669,68.0867,67.9975,68.0272,4682.0
2020-12-17 15:10:00,68.65,68.67,68.57,68.62,10815.0,68.0371,68.057,67.9579,68.0074,10815.0
2020-12-17 15:15:00,68.62,68.65,68.6,68.62,8986.0,68.0074,68.0371,67.9876,68.0074,8986.0
2020-12-17 15:20:00,68.64,68.71,68.62,68.71,9578.0,68.0272,68.0966,68.0074,68.0966,9578.0
2020-12-17 15:25:00,68.71,68.75,68.68,68.68,21156.0,68.0966,68.1363,68.0669,68.0669,21156.0
2020-12-17 15:30:00,68.68,68.72,68.65,68.71,11094.0,68.0669,68.1065,68.0371,68.0966,11094.0
2020-12-17 15:35:00,68.72,68.9,68.72,68.87,33888.0,68.1065,68.2849,68.1065,68.2552,33888.0
2020-12-17 15:40:00,68.85,68.85,68.63,68.71,23005.0,68.2354,68.2354,68.0173,68.0966,23005.0
2020-12-17 15:45:00,68.69,68.81,68.65,68.67,24256.0,68.0768,68.1957,68.0371,68.057,24256.0
2020-12-17 15:50:00,68.69,68.78,68.67,68.73,29252.0,68.0768,68.166,68.057,68.1164,29252.0
2020-12-17 15:55:00,68.72,68.97,68.7,68.83,115105.0,68.1065,68.3543,68.0867,68.2155,115105.0
2020-12-18 09:30:00,68.91,69.3,68.82,68.98,121831.0,68.2948,68.6813,68.2056,68.3642,121831.0
2020-12-18 09:35:00,69.06,69.13,68.82,68.82,3061.0,68.4435,68.5129,68.2056,68.2056,3061.0
2020-12-18 09:40:00,68.75,68.83,68.55,68.56,13159.0,68.1363,68.2155,67.938,67.9479,13159.0
2020-12-18 09:45:00,68.65,68.74,68.62,68.66,3743.0,68.0371,68.1263,68.0074,68.0471,3743.0
2020-12-18 09:50:00,68.66,68.66,68.42,68.47,4765.0,68.0471,68.0471,67.8092,67.8588,4765.0
2020-12-18 09:55:00,68.46,68.84,68.45,68.84,3561.0,67.8488,68.2254,67.8389,68.2254,3561.0
2020-12-18 10:00:00,68.87,68.87,68.64,68.68,5677.0,68.2552,68.2552,68.0272,68.0669,5677.0
2020-12-18 10:05:00,68.66,68.85,68.62,68.79,6601.0,68.0471,68.2354,68.0074,68.1759,6601.0
2020-12-18 10:10:00,68.8,68.8,68.69,68.79,5019.0,68.1858,68.1858,68.0768,68.1759,5019.0
2020-12-18 10:15:00,68.73,68.74,68.57,68.7,5897.0,68.1164,68.1263,67.9579,68.0867,5897.0
2020-12-18 10:20:00,68.69,68.71,68.54,68.58,4865.0,68.0768,68.0966,67.9281,67.9678,4865.0
2020-12-18 10:25:00,68.61,68.62,68.53,68.56,2932.0,67.9975,68.0074,67.9182,67.9479,2932.0
2020-12-18 10:30:00,68.56,68.62,68.52,68.53,4982.0,67.9479,68.0074,67.9083,67.9182,4982.0
2020-12-18 10:35:00,68.54,68.67,68.44,68.66,14563.0,67.9281,68.057,67.829,68.0471,14563.0
2020-12-18 10:40:00,68.66,68.81,68.66,68.78,13298.0,68.0471,68.1957,68.0471,68.166,13298.0
2020-12-18 10:45:00,68.78,68.78,68.62,68.66,12515.0,68.166,68.166,68.0074,68.0471,12515.0
2020-12-18 10:50:00,68.67,68.82,68.56,68.56,15328.0,68.057,68.2056,67.9479,67.9479,15328.0
2020-12-18 10:55:00,68.56,68.61,68.48,68.61,6527.0,67.9479,67.9975,67.8687,67.9975,6527.0
2020-12-18 11:00:00,68.58,68.63,68.35,68.4,9931.0,67.9678,68.0173,67.7398,67.7894,9931.0
2020-12-18 11:05:00,68.37,68.45,68.35,68.41,4917.0,67.7596,67.8389,67.7398,67.7993,4917.0
2020-12-18 11:10:00,68.43,68.43,68.18,68.18,6904.0,67.8191,67.8191,67.5713,67.5713,6904.0
2020-12-18 11:15:00,68.19,68.19,68.02,68.07,5358.0,67.5813,67.5813,67.4128,67.4623,5358.0
2020-12-18 11:20:00,68.12,68.25,68.1,68.23,5912.0,67.5119,67.6407,67.4921,67.6209,5912.0
2020-12-18 11:25:00,68.2,68.22,68.17,68.2,3507.0,67.5912,67.611,67.5614,67.5912,3507.0
2020-12-18 11:30:00,68.2,68.2,68.13,68.18,6033.0,67.5912,67.5912,67.5218,67.5713,6033.0
2020-12-18 11:35:00,68.17,68.19,68.15,68.15,3231.0,67.5614,67.5813,67.5416,67.5416,3231.0
2020-12-18 11:40:00,68.17,68.19,68.08,68.12,10867.0,67.5614,67.5813,67.4722,67.5119,10867.0
2020-12-18 11:45:00,68.11,68.32,68.06,68.27,37403.0,67.502,67.7101,67.4524,67.6605,37403.0
2020-12-18 11:50:00,68.26,68.45,68.19,68.45,13961.0,67.6506,67.8389,67.5813,67.8389,13961.0
2020-12-18 11:55:00,68.5,68.54,68.41,68.51,9308.0,67.8885,67.9281,67.7993,67.8984,9308.0
2020-12-18 12:00:00,68.5,68.69,68.47,68.65,5234.0,67.8885,68.0768,67.8588,68.0371,5234.0
2020-12-18 12:05:00,68.68,68.72,68.56,68.58,9992.0,68.0669,68.1065,67.9479,67.9678,9992.0
2020-12-18 12:10:00,68.56,68.64,68.54,68.56,8592.0,67.9479,68.0272,67.9281,67.9479,8592.0
2020-12-18 12:15:00,68.56,68.61,68.52,68.53,4183.0,67.9479,67.9975,67.9083,67.9182,4183.0
2020-12-18 12:20:00,68.57,68.59,68.51,68.51,4395.0,67.9579,67.9777,67.8984,67.8984,4395.0
2020-12-18 12:25:00,68.54,68.62,68.5,68.61,16908.0,67.9281,68.0074,67.8885,67.9975,16908.0
2020-12-18 12:30:00,68.61,68.63,68.47,68.51,30557.0,67.9975,68.0173,67.8588,67.8984,30557.0
2020-12-18 12:35:00,68.54,68.61,68.49,68.5,31730.0,67.9281,67.9975,67.8786,67.8885,31730.0
2020-12-18 12:40:00,68.53,68.57,68.44,68.44,4234.0,67.9182,67.9579,67.829,67.829,4234.0
2020-12-18 12:45:00,68.45,68.45,68.29,68.31,6581.0,67.8389,67.8389,67.6804,67.7002,6581.0
2020-12-18 12:50:00,68.31,68.32,68.2,68.26,1945.0,67.7002,67.7101,67.5912,67.6506,1945.0
2020-12-18 12:55:00,68.22,68.27,68.17,68.27,7479.0,67.611,67.6605,67.5614,67.6605,7479.0
2020-12-18 13:00:00,68.25,68.3,68.22,68.24,3543.0,67.6407,67.6903,67.611,67.6308,3543.0
2020-12-18 13:05:00,68.24,68.28,68.22,68.25,3547.0,67.6308,67.6704,67.611,67.6407,3547.0
2020-12-18 13:10:00,68.25,68.27,68.21,68.26,4247.0,67.6407,67.6605,67.6011,67.6506,4247.0
2020-12-18 13:15:00,68.25,68.29,68.24,68.28,2300.0,67.6407,67.6804,67.6308,67.6704,2300.0
2020-12-18 13:20:00,68.27,68.28,68.18,68.24,4180.0,67.6605,67.6704,67.5713,67.6308,4180.0
2020-12-18 13:25:00,68.24,68.35,68.24,68.32,2271.0,67.6308,67.7398,67.6308,67.7101,2271.0
2020-12-18 13:30:00,68.31,68.39,68.3,68.31,6955.0,67.7002,67.7795,67.6903,67.7002,6955.0
2020-12-18 13:35:00,68.31,68.32,68.19,68.19,5934.0,67.7002,67.7101,67.5813,67.5813,5934.0
2020-12-18 13:40:00,68.2,68.27,68.17,68.26,4868.0,67.5912,67.6605,67.5614,67.6506,4868.0
2020-12-18 13:45:00,68.26,68.32,68.23,68.27,2545.0,67.6506,67.7101,67.6209,67.6605,2545.0
2020-12-18 13:50:00,68.28,68.34,68.24,68.33,1968.0,67.6704,67.7299,67.6308,67.72,1968.0
2020-12-18 13:55:00,68.34,68.34,68.27,68.34,6038.0,67.7299,67.7299,67.6605,67.7299,6038.0
2020-12-18 14:00:00,68.33,68.33,68.21,68.23,4287.0,67.72,67.72,67.6011,67.6209,4287.0
2020-12-18 14:05:00,68.24,68.29,68.22,68.22,9530.0,67.6308,67.6804,67.611,67.611,9530.0
2020-12-18 14:10:00,68.22,68.22,68.06,68.16,8820.0,67.611,67.611,67.4524,67.5515,8820.0
2020-12-18 14:15:00,68.16,68.2,68.12,68.15,3944.0,67.5515,67.5912,67.5119,67.5416,3944.0
2020-12-18 14:20:00,68.17,68.23,68.13,68.23,4731.0,67.5614,67.6209,67.5218,67.6209,4731.0
2020-12-18 14:25:00,68.22,68.32,68.21,68.28,5242.0,67.611,67.7101,67.6011,67.6704,5242.0
2020-12-18 14:30:00,68.28,68.32,68.21,68.21,9652.0,67.6704,67.7101,67.6011,67.6011,9652.0
2020-12-18 14:35:00,68.21,68.26,68.19,68.21,6336.0,67.6011,67.6506,67.5813,67.6011,6336.0
2020-12-18 14:40:00,68.2,68.2,68.03,68.03,7360.0,67.5912,67.5912,67.4227,67.4227,7360.0
2020-12-18 14:45:00,68.06,68.11,68.03,68.03,3101.0,67.4524,67.502,67.4227,67.4227,3101.0
2020-12-18 14:50:00,68.03,68.03,67.92,67.94,9591.0,67.4227,67.4227,67.3137,67.3335,9591.0
2020-12-18 14:55:00,67.94,67.96,67.83,67.9,7023.0,67.3335,67.3533,67.2245,67.2938,7023.0
2020-12-18 15:00:00,67.91,67.95,67.82,67.83,9730.0,67.3038,67.3434,67.2146,67.2245,9730.0
2020-12-18 15:05:00,67.86,67.86,67.69,67.84,20733.0,67.2542,67.2542,67.0857,67.2344,20733.0
2020-12-18 15:10:00,67.84,67.84,67.71,67.75,5773.0,67.2344,67.2344,67.1055,67.1452,5773.0
2020-12-18 15:15:00,67.73,67.78,67.67,67.71,7335.0,67.1254,67.1749,67.0659,67.1055,7335.0
2020-12-18 15:20:00,67.69,67.71,67.54,67.61,7187.0,67.0857,67.1055,66.9371,67.0064,7187.0
2020-12-18 15:25:00,67.59,67.59,67.5,67.59,9909.0,66.9866,66.9866,66.8974,66.9866,9909.0
2020-12-18 15:30:00,67.61,67.72,67.55,67.66,14014.0,67.0064,67.1154,66.947,67.056,14014.0
2020-12-18 15:35:00,67.65,67.65,67.41,67.51,14303.0,67.0461,67.0461,66.8082,66.9073,14303.0
2020-12-18 15:40:00,67.47,67.71,67.41,67.58,45855.0,66.8677,67.1055,66.8082,66.9767,45855.0
2020-12-18 15:45:00,67.58,67.78,67.5,67.7,24215.0,66.9767,67.1749,66.8974,67.0956,24215.0
2020-12-18 15:50:00,67.75,68.1,67.73,68.02,35222.0,67.1452,67.4921,67.1254,67.4128,35222.0
2020-12-18 15:55:00,68.07,68.37,68.07,68.28,70869.0,67.4623,67.7596,67.4623,67.6704,70869.0
2020-12-21 09:30:00,67.34,67.64,66.75,67.64,40403.0,66.7388,67.0362,66.1541,67.0362,40403.0
2020-12-21 09:35:00,67.82,68.17,67.8,68.11,5021.0,67.2146,67.5614,67.1947,67.502,5021.0
2020-12-21 09:40:00,68.09,68.21,67.86,67.86,8856.0,67.4821,67.6011,67.2542,67.2542,8856.0
2020-12-21 09:45:00,67.89,68.12,67.83,68.08,7576.0,67.2839,67.5119,67.2245,67.4722,7576.0
2020-12-21 09:50:00,68.18,68.35,67.98,68.03,7532.0,67.5713,67.7398,67.3731,67.4227,7532.0
2020-12-21 09:55:00,68.1,68.21,67.94,67.94,9482.0,67.4921,67.6011,67.3335,67.3335,9482.0
2020-12-21 10:00:00,67.9,68.0,67.64,67.86,15877.0,67.2938,67.3929,67.0362,67.2542,15877.0
2020-12-21 10:05:00,67.8,67.8,67.47,67.55,3452.0,67.1947,67.1947,66.8677,66.947,3452.0
2020-12-21 10:10:00,67.47,67.61,67.42,67.56,15103.0,66.8677,67.0064,66.8181,66.9569,15103.0
2020-12-21 10:15:00,67.54,67.61,67.37,67.45,30824.0,66.9371,67.0064,66.7686,66.8479,30824.0
2020-12-21 10:20:00,67.45,67.63,67.43,67.63,8895.0,66.8479,67.0263,66.828,67.0263,8895.0
2020-12-21 10:25:00,67.58,67.8,67.57,67.77,6838.0,66.9767,67.1947,66.9668,67.165,6838.0
2020-12-21 10:30:00,67.75,68.0,67.7,67.97,16626.0,67.1452,67.3929,67.0956,67.3632,16626.0
2020-12-21 10:35:00,68.0,68.25,67.98,68.25,11981.0,67.3929,67.6407,67.3731,67.6407,11981.0
2020-12-21 10:40:00,68.3,68.4,68.21,68.36,4424.0,67.6903,67.7894,67.6011,67.7497,4424.0
2020-12-21 10:45:00,68.31,68.37,68.16,68.21,5308.0,67.7002,67.7596,67.5515,67.6011,5308.0
2020-12-21 10:50:00,68.27,68.34,68.19,68.28,7466.0,67.6605,67.7299,67.5813,67.6704,7466.0
2020-12-21 10:55:00,68.26,68.37,68.24,68.24,4596.0,67.6506,67.7596,67.6308,67.6308,4596.0
2020-12-21 11:00:00,68.23,68.26,68.08,68.22,8242.0,67.6209,67.6506,67.4722,67.611,8242.0
2020-12-21 11:05:00,68.22,68.32,68.15,68.27,7362.0,67.611,67.7101,67.5416,67.6605,7362.0
2020-12-21 11:10:00,68.2,68.28,68.2,68.27,3201.0,67.5912,67.6704,67.5912,67.6605,3201.0
2020-12-21 11:15:00,68.33,68.33,68.08,68.1,5486.0,67.72,67.72,67.4722,67.4921,5486.0
2020-12-21 11:20:00,68.09,68.3,68.07,68.3,5873.0,67.4821,67.6903,67.4623,67.6903,5873.0
2020-12-21 11:25:00,68.27,68.28,68.13,68.15,7945.0,67.6605,67.6704,67.5218,67.5416,7945.0
2020-12-21 11:30:00,68.18,68.26,68.13,68.18,8291.0,67.5713,67.6506,67.5218,67.5713,8291.0
2020-12-21 11:35:00,68.17,68.3,68.17,68.3,1882.0,67.5614,67.6903,67.5614,67.6903,1882.0
2020-12-21 11:40:00,68.3,68.39,68.29,68.32,5248.0,67.6903,67.7795,67.6804,67.7101,5248.0
2020-12-21 11:45:00,68.34,68.34,68.23,68.34,4923.0,67.7299,67.7299,67.6209,67.7299,4923.0
2020-12-21 11:50:00,68.36,68.48,68.33,68.47,3545.0,67.7497,67.8687,67.72,67.8588,3545.0
2020-12-21 11:55:00,68.46,68.46,68.31,68.36,6509.0,67.8488,67.8488,67.7002,67.7497,6509.0
2020-12-21 12:00:00,68.36,68.41,68.34,68.34,3857.0,67.7497,67.7993,67.7299,67.7299,3857.0
2020-12-21 12:05:00,68.42,68.43,68.35,68.41,3579.0,67.8092,67.8191,67.7398,67.7993,3579.0
2020-12-21 12:10:00,68.42,68.42,68.36,68.4,2830.0,67.8092,67.8092,67.7497,67.7894,2830.0
2020-12-21 12:15:00,68.42,68.49,68.4,68.44,2610.0,67.8092,67.8786,67.7894,67.829,2610.0
2020-12-21 12:20:00,68.42,68.42,68.35,68.38,3557.0,67.8092,67.8092,67.7398,67.7696,3557.0
2020-12-21 12:25:00,68.38,68.43,68.26,68.31,74403.0,67.7696,67.8191,67.6506,67.7002,74403.0
2020-12-21 12:30:00,68.31,68.47,68.26,68.37,45780.0,67.7002,67.8588,67.6506,67.7596,45780.0
2020-12-21 12:35:00,68.33,68.44,68.26,68.38,35113.0,67.72,67.829,67.6506,67.7696,35113.0
2020-12-21 12:40:00,68.38,68.39,68.22,68.26,24044.0,67.7696,67.7795,67.611,67.6506,24044.0
2020-12-21 12:45:00,68.34,68.35,68.11,68.16,22659.0,67.7299,67.7398,67.502,67.5515,22659.0
2020-12-21 12:50:00,68.19,68.33,68.1,68.27,33130.0,67.5813,67.72,67.4921,67.6605,33130.0
2020-12-21 12:55:00,68.26,68.36,68.25,68.35,24241.0,67.6506,67.7497,67.6407,67.7398,24241.0
2020-12-21 13:00:00,68.37,68.39,68.08,68.08,17911.0,67.7596,67.7795,67.4722,67.4722,17911.0
2020-12-21 13:05:00,68.1,68.2,68.07,68.16,9529.0,67.4921,67.5912,67.4623,67.5515,9529.0
2020-12-21 13:10:00,68.18,68.36,68.15,68.18,20810.0,67.5713,67.7497,67.5416,67.5713,20810.0
2020-12-21 13:15:00,68.19,68.3,68.19,68.25,2105.0,67.5813,67.6903,67.5813,67.6407,2105.0
2020-12-21 13:20:00,68.27,68.27,68.08,68.09,6398.0,67.6605,67.6605,67.4722,67.4821,6398.0
2020-12-21 13:25:00,68.11,68.26,68.09,68.19,5060.0,67.502,67.6506,67.4821,67.5813,5060.0
2020-12-21 13:30:00,68.2,68.38,68.2,68.33,23345.0,67.5912,67.7696,67.5912,67.72,23345.0
2020-12-21 13:35:00,68.35,68.36,68.28,68.36,3540.0,67.7398,67.7497,67.6704,67.7497,3540.0
2020-12-21 13:40:00,68.41,68.41,68.32,68.39,3856.0,67.7993,67.7993,67.7101,67.7795,3856.0
2020-12-21 13:45:00,68.37,68.37,68.28,68.31,16262.0,67.7596,67.7596,67.6704,67.7002,16262.0
2020-12-21 13:50:00,68.34,68.4,68.26,68.33,6796.0,67.7299,67.7894,67.6506,67.72,6796.0
2020-12-21 13:55:00,68.32,68.32,68.22,68.3,54736.0,67.7101,67.7101,67.611,67.6903,54736.0
2020-12-21 14:00:00,68.27,68.43,68.26,68.4,3978.0,67.6605,67.8191,67.6506,67.7894,3978.0
2020-12-21 14:05:00,68.39,68.39,68.26,68.32,7030.0,67.7795,67.7795,67.6506,67.7101,7030.0
2020-12-21 14:10:00,68.33,68.35,68.28,68.31,3858.0,67.72,67.7398,67.6704,67.7002,3858.0
2020-12-21 14:15:00,68.33,68.4,68.27,68.4,4786.0,67.72,67.7894,67.6605,67.7894,4786.0
2020-12-21 14:20:00,68.36,68.39,68.32,68.38,11285.0,67.7497,67.7795,67.7101,67.7696,11285.0
2020-12-21 14:25:00,68.39,68.43,68.37,68.43,3072.0,67.7795,67.8191,67.7596,67.8191,3072.0
2020-12-21 14:30:00,68.45,68.54,68.45,68.5,4288.0,67.8389,67.9281,67.8389,67.8885,4288.0
2020-12-21 14:35:00,68.5,68.61,68.46,68.48,2675.0,67.8885,67.9975,67.8488,67.8687,2675.0
2020-12-21 14:40:00,68.5,68.55,68.43,68.51,3626.0,67.8885,67.938,67.8191,67.8984,3626.0
2020-12-21 14:45:00,68.52,68.59,68.46,68.46,4806.0,67.9083,67.9777,67.8488,67.8488,4806.0
2020-12-21 14:50:00,68.49,68.51,68.4,68.45,4225.0,67.8786,67.8984,67.7894,67.8389,4225.0
2020-12-21 14:55:00,68.47,68.47,68.35,68.37,2586.0,67.8588,67.8588,67.7398,67.7596,2586.0
2020-12-21 15:00:00,68.38,68.41,68.31,68.37,4909.0,67.7696,67.7993,67.7002,67.7596,4909.0
2020-12-21 15:05:00,68.39,68.39,68.15,68.25,12161.0,67.7795,67.7795,67.5416,67.6407,12161.0
2020-12-21 15:10:00,68.23,68.32,68.15,68.28,4729.0,67.6209,67.7101,67.5416,67.6704,4729.0
2020-12-21 15:15:00,68.27,68.34,68.25,68.28,3150.0,67.6605,67.7299,67.6407,67.6704,3150.0
2020-12-21 15:20:00,68.29,68.39,68.24,68.39,3415.0,67.6804,67.7795,67.6308,67.7795,3415.0
2020-12-21 15:25:00,68.42,68.55,68.4,68.51,6767.0,67.8092,67.938,67.7894,67.8984,6767.0
2020-12-21 15:30:00,68.49,68.49,68.27,68.29,7308.0,67.8786,67.8786,67.6605,67.6804,7308.0
2020-12-21 15:35:00,68.31,68.51,68.29,68.51,8090.0,67.7002,67.8984,67.6804,67.8984,8090.0
2020-12-21 15:40:00,68.54,68.56,68.43,68.44,11051.0,67.9281,67.9479,67.8191,67.829,11051.0
2020-12-21 15:45:00,68.46,68.53,68.39,68.52,11662.0,67.8488,67.9182,67.7795,67.9083,11662.0
2020-12-21 15:50:00,68.54,68.54,68.28,68.39,21248.0,67.9281,67.9281,67.6704,67.7795,21248.0
2020-12-21 15:55:00,68.39,68.63,68.38,68.59,42719.0,67.7795,68.0173,67.7696,67.9777,42719.0
2020-12-22 09:30:00,68.46,69.05,68.46,68.63,21717.0,67.8488,68.4336,67.8488,68.0173,21717.0
2020-12-22 09:35:00,68.58,68.7,68.31,68.5,3027.0,67.9678,68.0867,67.7002,67.8885,3027.0
2020-12-22 09:40:00,68.49,68.65,68.34,68.6,9359.0,67.8786,68.0371,67.7299,67.9876,9359.0
2020-12-22 09:45:00,68.59,68.64,68.51,68.51,7214.0,67.9777,68.0272,67.8984,67.8984,7214.0
2020-12-22 09:50:00,68.5,68.67,68.44,68.52,4650.0,67.8885,68.057,67.829,67.9083,4650.0
2020-12-22 09:55:00,68.48,68.67,68.48,68.66,9352.0,67.8687,68.057,67.8687,68.0471,9352.0
2020-12-22 10:00:00,68.62,68.83,68.58,68.69,7784.0,68.0074,68.2155,67.9678,68.0768,7784.0
2020-12-22 10:05:00,68.64,68.99,68.64,68.9,12022.0,68.0272,68.3741,68.0272,68.2849,12022.0
2020-12-22 10:10:00,68.93,68.94,68.69,68.72,6791.0,68.3146,68.3246,68.0768,68.1065,6791.0
2020-12-22 10:15:00,68.67,69.03,68.67,69.01,13447.0,68.057,68.4138,68.057,68.3939,13447.0
2020-12-22 10:20:00,69.02,69.3,69.01,69.15,8569.0,68.4038,68.6813,68.3939,68.5327,8569.0
2020-12-22 10:25:00,69.17,69.29,69.12,69.29,7249.0,68.5525,68.6714,68.5029,68.6714,7249.0
2020-12-22 10:30:00,69.27,69.48,69.25,69.32,21444.0,68.6516,68.8597,68.6318,68.7012,21444.0
2020-12-22 10:35:00,69.34,69.38,69.32,69.37,3681.0,68.721,68.7606,68.7012,68.7507,3681.0
2020-12-22 10:40:00,69.37,69.44,69.25,69.26,3946.0,68.7507,68.8201,68.6318,68.6417,3946.0
2020-12-22 10:45:00,69.32,69.32,69.16,69.2,2100.0,68.7012,68.7012,68.5426,68.5822,2100.0
2020-12-22 10:50:00,69.16,69.19,69.06,69.06,4722.0,68.5426,68.5723,68.4435,68.4435,4722.0
2020-12-22 10:55:00,69.04,69.19,69.04,69.19,3412.0,68.4237,68.5723,68.4237,68.5723,3412.0
2020-12-22 11:00:00,69.16,69.2,69.1,69.2,6944.0,68.5426,68.5822,68.4831,68.5822,6944.0
2020-12-22 11:05:00,69.33,69.36,69.28,69.33,3991.0,68.7111,68.7408,68.6615,68.7111,3991.0
2020-12-22 11:10:00,69.33,69.42,69.33,69.35,7779.0,68.7111,68.8003,68.7111,68.7309,7779.0
2020-12-22 11:15:00,69.39,69.43,69.33,69.33,2521.0,68.7705,68.8102,68.7111,68.7111,2521.0
2020-12-22 11:20:00,69.34,69.34,69.19,69.21,4162.0,68.721,68.721,68.5723,68.5921,4162.0
2020-12-22 11:25:00,69.2,69.21,69.04,69.15,9809.0,68.5822,68.5921,68.4237,68.5327,9809.0
2020-12-22 11:30:00,69.16,69.17,69.05,69.12,6048.0,68.5426,68.5525,68.4336,68.5029,6048.0
2020-12-22 11:35:00,69.1,69.12,68.95,68.98,6537.0,68.4831,68.5029,68.3345,68.3642,6537.0
2020-12-22 11:40:00,68.98,69.01,68.8,68.92,13505.0,68.3642,68.3939,68.1858,68.3047,13505.0
2020-12-22 11:45:00,68.93,69.08,68.93,69.04,2200.0,68.3146,68.4633,68.3146,68.4237,2200.0
2020-12-22 11:50:00,69.01,69.01,68.9,68.94,4332.0,68.3939,68.3939,68.2849,68.3246,4332.0
2020-12-22 11:55:00,68.91,68.96,68.89,68.94,5297.0,68.2948,68.3444,68.275,68.3246,5297.0
2020-12-22 12:00:00,68.92,68.97,68.84,68.84,3217.0,68.3047,68.3543,68.2254,68.2254,3217.0
2020-12-22 12:05:00,68.88,68.92,68.8,68.8,3322.0,68.2651,68.3047,68.1858,68.1858,3322.0
2020-12-22 12:10:00,68.78,68.83,68.67,68.71,6562.0,68.166,68.2155,68.057,68.0966,6562.0
2020-12-22 12:15:00,68.72,68.72,68.69,68.72,1600.0,68.1065,68.1065,68.0768,68.1065,1600.0
2020-12-22 12:20:00,68.72,68.72,68.57,68.64,11642.0,68.1065,68.1065,67.9579,68.0272,11642.0
2020-12-22 12:25:00,68.64,68.64,68.58,68.62,2219.0,68.0272,68.0272,67.9678,68.0074,2219.0
2020-12-22 12:30:00,68.64,68.67,68.57,68.61,5521.0,68.0272,68.057,67.9579,67.9975,5521.0
2020-12-22 12:35:00,68.62,68.69,68.62,68.69,3300.0,68.0074,68.0768,68.0074,68.0768,3300.0
2020-12-22 12:40:00,68.7,68.76,68.64,68.7,2976.0,68.0867,68.1462,68.0272,68.0867,2976.0
2020-12-22 12:45:00,68.67,68.76,68.66,68.69,3555.0,68.057,68.1462,68.0471,68.0768,3555.0
2020-12-22 12:50:00,68.72,68.77,68.67,68.71,3132.0,68.1065,68.1561,68.057,68.0966,3132.0
2020-12-22 12:55:00,68.7,68.73,68.65,68.66,6476.0,68.0867,68.1164,68.0371,68.0471,6476.0
2020-12-22 13:00:00,68.67,68.72,68.64,68.67,4699.0,68.057,68.1065,68.0272,68.057,4699.0
2020-12-22 13:05:00,68.66,68.72,68.63,68.72,6512.0,68.0471,68.1065,68.0173,68.1065,6512.0
2020-12-22 13:10:00,68.72,68.93,68.71,68.92,9283.0,68.1065,68.3146,68.0966,68.3047,9283.0
2020-12-22 13:15:00,68.94,68.95,68.86,68.9,2255.0,68.3246,68.3345,68.2453,68.2849,2255.0
2020-12-22 13:20:00,68.87,69.0,68.85,68.98,36744.0,68.2552,68.384,68.2354,68.3642,36744.0
2020-12-22 13:25:00,68.98,69.02,68.93,68.93,5388.0,68.3642,68.4038,68.3146,68.3146,5388.0
2020-12-22 13:30:00,68.92,69.02,68.91,69.02,3337.0,68.3047,68.4038,68.2948,68.4038,3337.0
2020-12-22 13:35:00,69.02,69.05,69.01,69.03,7884.0,68.4038,68.4336,68.3939,68.4138,7884.0
2020-12-22 13:40:00,69.02,69.1,68.95,69.02,4454.0,68.4038,68.4831,68.3345,68.4038,4454.0
2020-12-22 13:45:00,69.02,69.16,69.01,69.12,4434.0,68.4038,68.5426,68.3939,68.5029,4434.0
2020-12-22 13:50:00,69.15,69.22,69.13,69.22,3332.0,68.5327,68.6021,68.5129,68.6021,3332.0
2020-12-22 13:55:00,69.22,69.25,69.15,69.24,5727.0,68.6021,68.6318,68.5327,68.6219,5727.0
2020-12-22 14:00:00,69.26,69.29,69.23,69.29,3417.0,68.6417,68.6714,68.612,68.6714,3417.0
2020-12-22 14:05:00,69.28,69.34,69.22,69.28,4620.0,68.6615,68.721,68.6021,68.6615,4620.0
2020-12-22 14:10:00,69.29,69.29,69.17,69.24,3860.0,68.6714,68.6714,68.5525,68.6219,3860.0
2020-12-22 14:15:00,69.27,69.34,69.23,69.26,4646.0,68.6516,68.721,68.612,68.6417,4646.0
2020-12-22 14:20:00,69.24,69.28,69.18,69.19,4765.0,68.6219,68.6615,68.5624,68.5723,4765.0
2020-12-22 14:25:00,69.19,69.19,69.03,69.06,5551.0,68.5723,68.5723,68.4138,68.4435,5551.0
2020-12-22 14:30:00,69.06,69.1,68.98,69.04,6304.0,68.4435,68.4831,68.3642,68.4237,6304.0
2020-12-22 14:35:00,69.05,69.11,68.98,69.01,4168.0,68.4336,68.493,68.3642,68.3939,4168.0
2020-12-22 14:40:00,68.98,69.09,68.96,69.09,8201.0,68.3642,68.4732,68.3444,68.4732,8201.0
2020-12-22 14:45:00,69.07,69.1,69.0,69.01,5830.0,68.4534,68.4831,68.384,68.3939,5830.0
2020-12-22 14:50:00,69.02,69.06,68.96,69.03,7139.0,68.4038,68.4435,68.3444,68.4138,7139.0
2020-12-22 14:55:00,68.99,69.15,68.98,69.15,6021.0,68.3741,68.5327,68.3642,68.5327,6021.0
2020-12-22 15:00:00,69.15,69.18,69.11,69.12,6915.0,68.5327,68.5624,68.493,68.5029,6915.0
2020-12-22 15:05:00,69.12,69.15,69.0,69.0,4594.0,68.5029,68.5327,68.384,68.384,4594.0
2020-12-22 15:10:00,69.02,69.08,68.96,69.08,7608.0,68.4038,68.4633,68.3444,68.4633,7608.0
2020-12-22 15:15:00,69.06,69.06,68.98,68.98,4211.0,68.4435,68.4435,68.3642,68.3642,4211.0
2020-12-22 15:20:00,69.0,69.06,68.99,69.04,7336.0,68.384,68.4435,68.3741,68.4237,7336.0
2020-12-22 15:25:00,69.03,69.08,68.99,69.05,7901.0,68.4138,68.4633,68.3741,68.4336,7901.0
2020-12-22 15:30:00,69.04,69.09,68.99,69.08,6567.0,68.4237,68.4732,68.3741,68.4633,6567.0
2020-12-22 15:35:00,69.09,69.09,68.94,68.94,12594.0,68.4732,68.4732,68.3246,68.3246,12594.0
2020-12-22 15:40:00,68.94,68.97,68.88,68.96,19982.0,68.3246,68.3543,68.2651,68.3444,19982.0
2020-12-22 15:45:00,68.96,69.04,68.92,68.94,23984.0,68.3444,68.4237,68.3047,68.3246,23984.0
2020-12-22 15:50:00,68.95,69.0,68.91,68.97,31976.0,68.3345,68.384,68.2948,68.3543,31976.0
2020-12-22 15:55:00,68.96,69.15,68.92,69.13,95435.0,68.3444,68.5327,68.3047,68.5129,95435.0
2020-12-23 09:30:00,69.34,69.99,69.34,69.99,19174.0,68.721,69.3652,68.721,69.3652,19174.0
2020-12-23 09:35:00,69.99,70.28,69.9,70.28,6053.0,69.3652,69.6526,69.276,69.6526,6053.0
2020-12-23 09:40:00,70.23,70.66,70.23,70.41,210881.0,69.603,70.0292,69.603,69.7814,210881.0
2020-12-23 09:45:00,70.41,70.96,70.41,70.91,5574.0,69.7814,70.3265,69.7814,70.277,5574.0
2020-12-23 09:50:00,70.95,71.0,70.77,70.84,6879.0,70.3166,70.3662,70.1382,70.2076,6879.0
2020-12-23 09:55:00,70.87,70.94,70.77,70.84,7667.0,70.2373,70.3067,70.1382,70.2076,7667.0
2020-12-23 10:00:00,70.79,71.08,70.79,71.0,8382.0,70.158,70.4455,70.158,70.3662,8382.0
2020-12-23 10:05:00,71.07,71.08,70.85,70.86,7034.0,70.4355,70.4455,70.2175,70.2274,7034.0
2020-12-23 10:10:00,70.87,70.87,70.53,70.55,8295.0,70.2373,70.2373,69.9004,69.9202,8295.0
2020-12-23 10:15:00,70.51,70.51,69.96,69.98,10694.0,69.8805,69.8805,69.3355,69.3553,10694.0
2020-12-23 10:20:00,70.05,70.13,69.76,69.85,9884.0,69.4246,69.5039,69.1372,69.2264,9884.0
2020-12-23 10:25:00,69.86,70.14,69.86,69.97,3045.0,69.2363,69.5138,69.2363,69.3454,3045.0
2020-12-23 10:30:00,70.02,70.11,69.94,69.99,4475.0,69.3949,69.4841,69.3156,69.3652,4475.0
2020-12-23 10:35:00,70.0,70.26,70.0,70.23,4495.0,69.3751,69.6328,69.3751,69.603,4495.0
2020-12-23 10:40:00,70.2,70.37,70.2,70.31,3688.0,69.5733,69.7418,69.5733,69.6823,3688.0
2020-12-23 10:45:00,70.25,70.32,70.24,70.32,3611.0,69.6229,69.6922,69.613,69.6922,3611.0
2020-12-23 10:50:00,70.4,70.5,70.36,70.36,45673.0,69.7715,69.8706,69.7319,69.7319,45673.0
2020-12-23 10:55:00,70.35,70.45,70.23,70.4,4758.0,69.722,69.8211,69.603,69.7715,4758.0
2020-12-23 11:00:00,70.35,70.47,70.35,70.4,17993.0,69.722,69.8409,69.722,69.7715,17993.0
2020-12-23 11:05:00,70.35,70.62,70.35,70.62,4090.0,69.722,69.9896,69.722,69.9896,4090.0
2020-12-23 11:10:00,70.61,70.67,70.52,70.67,6334.0,69.9796,70.0391,69.8905,70.0391,6334.0
2020-12-23 11:15:00,70.71,70.71,70.56,70.57,2628.0,70.0788,70.0788,69.9301,69.94,2628.0
2020-12-23 11:20:00,70.59,70.64,70.53,70.63,5658.0,69.9598,70.0094,69.9004,69.9995,5658.0
2020-12-23 11:25:00,70.61,70.72,70.61,70.65,4032.0,69.9796,70.0887,69.9796,70.0193,4032.0
2020-12-23 11:30:00,70.7,70.7,70.65,70.67,2723.0,70.0688,70.0688,70.0193,70.0391,2723.0
2020-12-23 11:35:00,70.64,70.64,70.52,70.54,1701.0,70.0094,70.0094,69.8905,69.9103,1701.0
2020-12-23 11:40:00,70.55,70.57,70.51,70.57,5986.0,69.9202,69.94,69.8805,69.94,5986.0
2020-12-23 11:45:00,70.59,70.62,70.58,70.62,2774.0,69.9598,69.9896,69.9499,69.9896,2774.0
2020-12-23 11:50:00,70.64,70.74,70.64,70.71,1629.0,70.0094,70.1085,70.0094,70.0788,1629.0
2020-12-23 11:55:00,70.71,70.76,70.69,70.76,3115.0,70.0788,70.1283,70.0589,70.1283,3115.0
2020-12-23 12:00:00,70.74,70.74,70.56,70.58,2513.0,70.1085,70.1085,69.9301,69.9499,2513.0
2020-12-23 12:05:00,70.5,70.57,70.5,70.56,1462.0,69.8706,69.94,69.8706,69.9301,1462.0
2020-12-23 12:10:00,70.55,70.64,70.55,70.64,2010.0,69.9202,70.0094,69.9202,70.0094,2010.0
2020-12-23 12:15:00,70.61,70.68,70.59,70.59,2223.0,69.9796,70.049,69.9598,69.9598,2223.0
2020-12-23 12:20:00,70.63,70.63,70.57,70.59,4596.0,69.9995,69.9995,69.94,69.9598,4596.0
2020-12-23 12:25:00,70.63,70.64,70.45,70.48,1667.0,69.9995,70.0094,69.8211,69.8508,1667.0
2020-12-23 12:30:00,70.48,70.62,70.47,70.62,4425.0,69.8508,69.9896,69.8409,69.9896,4425.0
2020-12-23 12:35:00,70.66,70.7,70.63,70.65,4665.0,70.0292,70.0688,69.9995,70.0193,4665.0
2020-12-23 12:40:00,70.66,70.73,70.65,70.65,3802.0,70.0292,70.0986,70.0193,70.0193,3802.0
2020-12-23 12:45:00,70.62,70.65,70.61,70.65,994.0,69.9896,70.0193,69.9796,70.0193,994.0
2020-12-23 12:50:00,70.67,70.69,70.66,70.66,2094.0,70.0391,70.0589,70.0292,70.0292,2094.0
2020-12-23 12:55:00,70.63,70.64,70.57,70.6,3485.0,69.9995,70.0094,69.94,69.9697,3485.0
2020-12-23 13:00:00,70.61,70.63,70.56,70.62,2286.0,69.9796,69.9995,69.9301,69.9896,2286.0
2020-12-23 13:05:00,70.63,70.65,70.59,70.62,2843.0,69.9995,70.0193,69.9598,69.9896,2843.0
2020-12-23 13:10:00,70.63,70.69,70.59,70.67,4803.0,69.9995,70.0589,69.9598,70.0391,4803.0
2020-12-23 13:15:00,70.68,70.73,70.68,70.71,2305.0,70.049,70.0986,70.049,70.0788,2305.0
2020-12-23 13:20:00,70.69,70.71,70.66,70.66,4811.0,70.0589,70.0788,70.0292,70.0292,4811.0
2020-12-23 13:25:00,70.64,70.71,70.64,70.69,1399.0,70.0094,70.0788,70.0094,70.0589,1399.0
2020-12-23 13:30:00,70.69,70.69,70.61,70.63,2970.0,70.0589,70.0589,69.9796,69.9995,2970.0
2020-12-23 13:35:00,70.65,70.67,70.62,70.64,2212.0,70.0193,70.0391,69.9896,70.0094,2212.0
2020-12-23 13:40:00,70.64,70.64,70.54,70.54,5063.0,70.0094,70.0094,69.9103,69.9103,5063.0
2020-12-23 13:45:00,70.56,70.57,70.52,70.57,2871.0,69.9301,69.94,69.8905,69.94,2871.0
2020-12-23 13:50:00,70.58,70.66,70.57,70.64,2564.0,69.9499,70.0292,69.94,70.0094,2564.0
2020-12-23 13:55:00,70.64,70.65,70.6,70.62,3137.0,70.0094,70.0193,69.9697,69.9896,3137.0
2020-12-23 14:00:00,70.66,70.67,70.53,70.58,27605.0,70.0292,70.0391,69.9004,69.9499,27605.0
2020-12-23 14:05:00,70.6,70.6,70.53,70.57,2727.0,69.9697,69.9697,69.9004,69.94,2727.0
2020-12-23 14:10:00,70.55,70.6,70.53,70.6,2526.0,69.9202,69.9697,69.9004,69.9697,2526.0
2020-12-23 14:15:00,70.59,70.65,70.59,70.61,2644.0,69.9598,70.0193,69.9598,69.9796,2644.0
2020-12-23 14:20:00,70.61,70.63,70.58,70.58,2398.0,69.9796,69.9995,69.9499,69.9499,2398.0
2020-12-23 14:25:00,70.59,70.6,70.52,70.56,2791.0,69.9598,69.9697,69.8905,69.9301,2791.0
2020-12-23 14:30:00,70.55,70.64,70.55,70.61,4255.0,69.9202,70.0094,69.9202,69.9796,4255.0
2020-12-23 14:35:00,70.61,70.66,70.6,70.6,5027.0,69.9796,70.0292,69.9697,69.9697,5027.0
2020-12-23 14:40:00,70.62,70.67,70.61,70.64,6950.0,69.9896,70.0391,69.9796,70.0094,6950.0
2020-12-23 14:45:00,70.62,70.68,70.61,70.66,2200.0,69.9896,70.049,69.9796,70.0292,2200.0
2020-12-23 14:50:00,70.63,70.64,70.54,70.54,3199.0,69.9995,70.0094,69.9103,69.9103,3199.0
2020-12-23 14:55:00,70.53,70.65,70.49,70.55,18085.0,69.9004,70.0193,69.8607,69.9202,18085.0
2020-12-23 15:00:00,70.55,70.67,70.54,70.67,4639.0,69.9202,70.0391,69.9103,70.0391,4639.0
2020-12-23 15:05:00,70.66,70.69,70.64,70.67,12582.0,70.0292,70.0589,70.0094,70.0391,12582.0
2020-12-23 15:10:00,70.68,70.73,70.67,70.71,3887.0,70.049,70.0986,70.0391,70.0788,3887.0
2020-12-23 15:15:00,70.69,70.76,70.69,70.76,2994.0,70.0589,70.1283,70.0589,70.1283,2994.0
2020-12-23 15:20:00,70.76,70.82,70.72,70.73,5227.0,70.1283,70.1878,70.0887,70.0986,5227.0
2020-12-23 15:25:00,70.75,70.76,70.66,70.76,5802.0,70.1184,70.1283,70.0292,70.1283,5802.0
2020-12-23 15:30:00,70.76,70.77,70.69,70.73,3580.0,70.1283,70.1382,70.0589,70.0986,3580.0
2020-12-23 15:35:00,70.75,70.77,70.73,70.77,7343.0,70.1184,70.1382,70.0986,70.1382,7343.0
2020-12-23 15:40:00,70.75,70.79,70.73,70.78,7722.0,70.1184,70.158,70.0986,70.1481,7722.0
2020-12-23 15:45:00,70.77,71.0,70.76,70.97,20676.0,70.1382,70.3662,70.1283,70.3364,20676.0
2020-12-23 15:50:00,70.94,70.96,70.67,70.96,35796.0,70.3067,70.3265,70.0391,70.3265,35796.0
2020-12-23 15:55:00,70.91,70.96,70.79,70.82,63145.0,70.277,70.3265,70.158,70.1878,63145.0
2020-12-24 09:30:00,71.05,71.05,70.55,70.55,16667.0,70.4157,70.4157,69.9202,69.9202,16667.0
2020-12-24 09:35:00,70.51,70.71,70.39,70.71,7017.0,69.8805,70.0788,69.7616,70.0788,7017.0
2020-12-24 09:40:00,70.84,71.07,70.75,71.07,3700.0,70.2076,70.4355,70.1184,70.4355,3700.0
2020-12-24 09:45:00,70.88,70.88,70.54,70.72,5804.0,70.2472,70.2472,69.9103,70.0887,5804.0
2020-12-24 09:50:00,70.69,71.0,70.68,70.96,1096.0,70.0589,70.3662,70.049,70.3265,1096.0
2020-12-24 09:55:00,70.96,71.08,70.87,70.97,4684.0,70.3265,70.4455,70.2373,70.3364,4684.0
2020-12-24 10:00:00,70.91,70.91,70.74,70.76,3960.0,70.277,70.277,70.1085,70.1283,3960.0
2020-12-24 10:05:00,70.74,70.89,70.59,70.73,4836.0,70.1085,70.2571,69.9598,70.0986,4836.0
2020-12-24 10:10:00,70.73,70.95,70.73,70.93,2816.0,70.0986,70.3166,70.0986,70.2968,2816.0
2020-12-24 10:15:00,70.9,70.9,70.76,70.82,3940.0,70.2671,70.2671,70.1283,70.1878,3940.0
2020-12-24 10:20:00,70.8,70.81,70.77,70.81,3623.0,70.168,70.1779,70.1382,70.1779,3623.0
2020-12-24 10:25:00,70.86,70.86,70.78,70.81,4736.0,70.2274,70.2274,70.1481,70.1779,4736.0
2020-12-24 10:30:00,70.8,70.81,70.76,70.78,4157.0,70.168,70.1779,70.1283,70.1481,4157.0
2020-12-24 10:35:00,70.78,70.85,70.76,70.85,3609.0,70.1481,70.2175,70.1283,70.2175,3609.0
2020-12-24 10:40:00,70.9,70.9,70.77,70.78,5786.0,70.2671,70.2671,70.1382,70.1481,5786.0
2020-12-24 10:45:00,70.78,70.89,70.72,70.88,5596.0,70.1481,70.2571,70.0887,70.2472,5596.0
2020-12-24 10:50:00,70.9,71.11,70.9,71.03,2848.0,70.2671,70.4752,70.2671,70.3959,2848.0
2020-12-24 10:55:00,71.03,71.17,70.98,71.17,3123.0,70.3959,70.5346,70.3463,70.5346,3123.0
2020-12-24 11:00:00,71.16,71.16,71.03,71.04,2175.0,70.5247,70.5247,70.3959,70.4058,2175.0
2020-12-24 11:05:00,71.08,71.18,71.03,71.06,2728.0,70.4455,70.5446,70.3959,70.4256,2728.0
2020-12-24 11:10:00,71.08,71.08,70.88,70.94,3263.0,70.4455,70.4455,70.2472,70.3067,3263.0
2020-12-24 11:15:00,70.95,70.97,70.85,70.85,1300.0,70.3166,70.3364,70.2175,70.2175,1300.0
2020-12-24 11:20:00,70.89,70.89,70.78,70.78,3398.0,70.2571,70.2571,70.1481,70.1481,3398.0
2020-12-24 11:25:00,70.78,70.82,70.78,70.8,600.0,70.1481,70.1878,70.1481,70.168,600.0
2020-12-24 11:30:00,70.79,70.92,70.78,70.86,5086.0,70.158,70.2869,70.1481,70.2274,5086.0
2020-12-24 11:35:00,70.89,70.89,70.85,70.86,1233.0,70.2571,70.2571,70.2175,70.2274,1233.0
2020-12-24 11:40:00,70.88,70.97,70.88,70.88,2741.0,70.2472,70.3364,70.2472,70.2472,2741.0
2020-12-24 11:45:00,70.86,70.88,70.81,70.87,1709.0,70.2274,70.2472,70.1779,70.2373,1709.0
2020-12-24 11:50:00,70.87,70.87,70.82,70.85,1654.0,70.2373,70.2373,70.1878,70.2175,1654.0
2020-12-24 11:55:00,70.91,70.93,70.8,70.8,3201.0,70.277,70.2968,70.168,70.168,3201.0
2020-12-24 12:00:00,70.81,70.83,70.77,70.79,3046.0,70.1779,70.1977,70.1382,70.158,3046.0
2020-12-24 12:05:00,70.77,70.86,70.76,70.8,4634.0,70.1382,70.2274,70.1283,70.168,4634.0
2020-12-24 12:10:00,70.82,70.86,70.82,70.82,1108.0,70.1878,70.2274,70.1878,70.1878,1108.0
2020-12-24 12:15:00,70.82,70.86,70.78,70.84,1676.0,70.1878,70.2274,70.1481,70.2076,1676.0
2020-12-24 12:20:00,70.86,70.86,70.75,70.76,4100.0,70.2274,70.2274,70.1184,70.1283,4100.0
2020-12-24 12:25:00,70.74,70.8,70.71,70.8,2546.0,70.1085,70.168,70.0788,70.168,2546.0
2020-12-24 12:30:00,70.82,70.85,70.81,70.83,4141.0,70.1878,70.2175,70.1779,70.1977,4141.0
2020-12-24 12:35:00,70.84,70.9,70.84,70.9,2173.0,70.2076,70.2671,70.2076,70.2671,2173.0
2020-12-24 12:40:00,70.89,70.89,70.79,70.81,2454.0,70.2571,70.2571,70.158,70.1779,2454.0
2020-12-24 12:45:00,70.82,70.88,70.81,70.88,1666.0,70.1878,70.2472,70.1779,70.2472,1666.0
2020-12-24 12:50:00,70.94,71.0,70.84,70.9,3715.0,70.3067,70.3662,70.2076,70.2671,3715.0
2020-12-24 12:55:00,70.89,70.95,70.85,70.89,5421.0,70.2571,70.3166,70.2175,70.2571,5421.0
2020-12-28 09:30:00,71.55,71.9,71.11,71.44,13835.0,70.9113,71.2581,70.4752,70.8022,13835.0
2020-12-28 09:35:00,71.46,71.74,71.41,71.62,5594.0,70.8221,71.0996,70.7725,70.9806,5594.0
2020-12-28 09:40:00,71.64,71.99,71.64,71.9,5616.0,71.0005,71.3473,71.0005,71.2581,5616.0
2020-12-28 09:45:00,71.88,71.88,71.63,71.79,3592.0,71.2383,71.2383,70.9905,71.1491,3592.0
2020-12-28 09:50:00,71.84,71.85,71.57,71.63,6130.0,71.1987,71.2086,70.9311,70.9905,6130.0
2020-12-28 09:55:00,71.57,71.76,71.56,71.73,3026.0,70.9311,71.1194,70.9212,71.0896,3026.0
2020-12-28 10:00:00,71.79,71.79,71.68,71.73,2101.0,71.1491,71.1491,71.0401,71.0896,2101.0
2020-12-28 10:05:00,71.65,71.65,71.55,71.58,5717.0,71.0104,71.0104,70.9113,70.941,5717.0
2020-12-28 10:10:00,71.6,71.74,71.6,71.73,5710.0,70.9608,71.0996,70.9608,71.0896,5710.0
2020-12-28 10:15:00,71.75,71.75,71.34,71.34,7986.0,71.1095,71.1095,70.7031,70.7031,7986.0
2020-12-28 10:20:00,71.33,71.56,71.29,71.56,7956.0,70.6932,70.9212,70.6536,70.9212,7956.0
2020-12-28 10:25:00,71.65,71.66,71.47,71.62,5677.0,71.0104,71.0203,70.832,70.9806,5677.0
2020-12-28 10:30:00,71.64,71.69,71.54,71.54,30816.0,71.0005,71.05,70.9013,70.9013,30816.0
2020-12-28 10:35:00,71.62,71.66,71.57,71.57,2687.0,70.9806,71.0203,70.9311,70.9311,2687.0
2020-12-28 10:40:00,71.5,71.5,71.27,71.41,3971.0,70.8617,70.8617,70.6338,70.7725,3971.0
2020-12-28 10:45:00,71.43,71.43,71.29,71.35,3217.0,70.7923,70.7923,70.6536,70.713,3217.0
2020-12-28 10:50:00,71.35,71.43,71.26,71.26,2402.0,70.713,70.7923,70.6238,70.6238,2402.0
2020-12-28 10:55:00,71.33,71.34,71.14,71.23,5420.0,70.6932,70.7031,70.5049,70.5941,5420.0
2020-12-28 11:00:00,71.27,71.27,71.08,71.15,6070.0,70.6338,70.6338,70.4455,70.5148,6070.0
2020-12-28 11:05:00,71.17,71.27,71.15,71.21,2721.0,70.5346,70.6338,70.5148,70.5743,2721.0
2020-12-28 11:10:00,71.16,71.16,71.1,71.14,3131.0,70.5247,70.5247,70.4653,70.5049,3131.0
2020-12-28 11:15:00,71.1,71.14,71.05,71.05,3804.0,70.4653,70.5049,70.4157,70.4157,3804.0
2020-12-28 11:20:00,71.03,71.17,71.0,71.01,4449.0,70.3959,70.5346,70.3662,70.3761,4449.0
2020-12-28 11:25:00,71.01,71.07,70.95,70.96,4881.0,70.3761,70.4355,70.3166,70.3265,4881.0
2020-12-28 11:30:00,70.96,70.98,70.87,70.9,10053.0,70.3265,70.3463,70.2373,70.2671,10053.0
2020-12-28 11:35:00,70.92,71.11,70.88,71.06,21835.0,70.2869,70.4752,70.2472,70.4256,21835.0
2020-12-28 11:40:00,71.05,71.12,71.0,71.07,5166.0,70.4157,70.4851,70.3662,70.4355,5166.0
2020-12-28 11:45:00,71.07,71.15,71.02,71.15,2456.0,70.4355,70.5148,70.386,70.5148,2456.0
2020-12-28 11:50:00,71.14,71.14,70.89,70.92,3446.0,70.5049,70.5049,70.2571,70.2869,3446.0
2020-12-28 11:55:00,70.94,70.94,70.72,70.72,12459.0,70.3067,70.3067,70.0887,70.0887,12459.0
2020-12-28 12:00:00,70.7,70.76,70.65,70.71,3761.0,70.0688,70.1283,70.0193,70.0788,3761.0
2020-12-28 12:05:00,70.75,70.78,70.64,70.65,4667.0,70.1184,70.1481,70.0094,70.0193,4667.0
2020-12-28 12:10:00,70.64,70.7,70.58,70.7,3708.0,70.0094,70.0688,69.9499,70.0688,3708.0
2020-12-28 12:15:00,70.7,70.7,70.58,70.58,5387.0,70.0688,70.0688,69.9499,69.9499,5387.0
2020-12-28 12:20:00,70.58,70.72,70.58,70.69,7406.0,69.9499,70.0887,69.9499,70.0589,7406.0
2020-12-28 12:25:00,70.78,70.82,70.76,70.77,700.0,70.1481,70.1878,70.1283,70.1382,700.0
2020-12-28 12:30:00,70.78,70.83,70.67,70.8,10837.0,70.1481,70.1977,70.0391,70.168,10837.0
2020-12-28 12:35:00,70.84,70.87,70.82,70.83,2555.0,70.2076,70.2373,70.1878,70.1977,2555.0
2020-12-28 12:40:00,70.86,70.91,70.86,70.9,2575.0,70.2274,70.277,70.2274,70.2671,2575.0
2020-12-28 12:45:00,70.91,70.92,70.85,70.85,2249.0,70.277,70.2869,70.2175,70.2175,2249.0
2020-12-28 12:50:00,70.87,70.87,70.85,70.87,1009.0,70.2373,70.2373,70.2175,70.2373,1009.0
2020-12-28 12:55:00,70.87,70.94,70.84,70.9,4356.0,70.2373,70.3067,70.2076,70.2671,4356.0
2020-12-28 13:00:00,70.92,70.99,70.91,70.92,3753.0,70.2869,70.3563,70.277,70.2869,3753.0
2020-12-28 13:05:00,70.92,71.0,70.89,71.0,2491.0,70.2869,70.3662,70.2571,70.3662,2491.0
2020-12-28 13:10:00,70.98,71.06,70.96,71.02,1893.0,70.3463,70.4256,70.3265,70.386,1893.0
2020-12-28 13:15:00,71.04,71.04,70.88,70.88,2212.0,70.4058,70.4058,70.2472,70.2472,2212.0
2020-12-28 13:20:00,70.89,70.89,70.79,70.85,2305.0,70.2571,70.2571,70.158,70.2175,2305.0
2020-12-28 13:25:00,70.86,70.89,70.84,70.89,2757.0,70.2274,70.2571,70.2076,70.2571,2757.0
2020-12-28 13:30:00,70.9,70.91,70.86,70.86,4698.0,70.2671,70.277,70.2274,70.2274,4698.0
2020-12-28 13:35:00,70.86,71.07,70.86,70.99,3785.0,70.2274,70.4355,70.2274,70.3563,3785.0
2020-12-28 13:40:00,71.03,71.12,71.0,71.1,3784.0,70.3959,70.4851,70.3662,70.4653,3784.0
2020-12-28 13:45:00,71.11,71.12,71.07,71.07,4080.0,70.4752,70.4851,70.4355,70.4355,4080.0
2020-12-28 13:50:00,71.05,71.14,71.0,71.12,3612.0,70.4157,70.5049,70.3662,70.4851,3612.0
2020-12-28 13:55:00,71.12,71.17,71.12,71.15,1630.0,70.4851,70.5346,70.4851,70.5148,1630.0
2020-12-28 14:00:00,71.14,71.2,71.13,71.2,2363.0,70.5049,70.5644,70.495,70.5644,2363.0
2020-12-28 14:05:00,71.18,71.25,71.18,71.2,2360.0,70.5446,70.6139,70.5446,70.5644,2360.0
2020-12-28 14:10:00,71.21,71.26,71.2,71.2,2918.0,70.5743,70.6238,70.5644,70.5644,2918.0
2020-12-28 14:15:00,71.22,71.26,71.17,71.2,3947.0,70.5842,70.6238,70.5346,70.5644,3947.0
2020-12-28 14:20:00,71.2,71.22,71.13,71.14,6199.0,70.5644,70.5842,70.495,70.5049,6199.0
2020-12-28 14:25:00,71.14,71.15,71.09,71.09,2553.0,70.5049,70.5148,70.4554,70.4554,2553.0
2020-12-28 14:30:00,71.12,71.12,71.09,71.11,1158.0,70.4851,70.4851,70.4554,70.4752,1158.0
2020-12-28 14:35:00,71.13,71.15,71.12,71.12,2012.0,70.495,70.5148,70.4851,70.4851,2012.0
2020-12-28 14:40:00,71.13,71.17,71.12,71.16,3208.0,70.495,70.5346,70.4851,70.5247,3208.0
2020-12-28 14:45:00,71.15,71.16,71.13,71.14,2860.0,70.5148,70.5247,70.495,70.5049,2860.0
2020-12-28 14:50:00,71.14,71.14,71.06,71.13,1943.0,70.5049,70.5049,70.4256,70.495,1943.0
2020-12-28 14:55:00,71.16,71.19,71.11,71.19,4184.0,70.5247,70.5545,70.4752,70.5545,4184.0
2020-12-28 15:00:00,71.2,71.2,71.16,71.18,3342.0,70.5644,70.5644,70.5247,70.5446,3342.0
2020-12-28 15:05:00,71.2,71.21,71.16,71.16,2558.0,70.5644,70.5743,70.5247,70.5247,2558.0
2020-12-28 15:10:00,71.12,71.14,71.08,71.08,1426.0,70.4851,70.5049,70.4455,70.4455,1426.0
2020-12-28 15:15:00,71.09,71.18,71.06,71.06,1829.0,70.4554,70.5446,70.4256,70.4256,1829.0
2020-12-28 15:20:00,71.02,71.04,70.97,71.0,4163.0,70.386,70.4058,70.3364,70.3662,4163.0
2020-12-28 15:25:00,71.0,71.0,70.92,70.93,6146.0,70.3662,70.3662,70.2869,70.2968,6146.0
2020-12-28 15:30:00,70.93,70.95,70.82,70.82,3213.0,70.2968,70.3166,70.1878,70.1878,3213.0
2020-12-28 15:35:00,70.82,70.91,70.82,70.88,4876.0,70.1878,70.277,70.1878,70.2472,4876.0
2020-12-28 15:40:00,70.87,70.91,70.82,70.9,6494.0,70.2373,70.277,70.1878,70.2671,6494.0
2020-12-28 15:45:00,70.88,70.91,70.81,70.81,7993.0,70.2472,70.277,70.1779,70.1779,7993.0
2020-12-28 15:50:00,70.72,70.77,70.63,70.71,12940.0,70.0887,70.1382,69.9995,70.0788,12940.0
2020-12-28 15:55:00,70.71,70.83,70.7,70.7,37030.0,70.0788,70.1977,70.0688,70.0688,37030.0
2020-12-29 09:30:00,71.43,71.43,70.84,70.84,10007.0,70.7923,70.7923,70.2076,70.2076,10007.0
2020-12-29 09:35:00,70.84,70.85,70.6,70.76,8137.0,70.2076,70.2175,69.9697,70.1283,8137.0
2020-12-29 09:40:00,70.76,70.78,70.54,70.66,3890.0,70.1283,70.1481,69.9103,70.0292,3890.0
2020-12-29 09:45:00,70.67,70.74,70.45,70.51,10319.0,70.0391,70.1085,69.8211,69.8805,10319.0
2020-12-29 09:50:00,70.45,70.49,70.26,70.28,5262.0,69.8211,69.8607,69.6328,69.6526,5262.0
2020-12-29 09:55:00,70.26,70.55,70.25,70.55,5705.0,69.6328,69.9202,69.6229,69.9202,5705.0
2020-12-29 10:00:00,70.55,70.8,70.46,70.6,8263.0,69.9202,70.168,69.831,69.9697,8263.0
2020-12-29 10:05:00,70.58,70.76,70.47,70.7,4837.0,69.9499,70.1283,69.8409,70.0688,4837.0
2020-12-29 10:10:00,70.72,70.72,70.41,70.54,5500.0,70.0887,70.0887,69.7814,69.9103,5500.0
2020-12-29 10:15:00,70.48,70.54,70.36,70.38,4257.0,69.8508,69.9103,69.7319,69.7517,4257.0
2020-12-29 10:20:00,70.39,70.73,70.37,70.67,4032.0,69.7616,70.0986,69.7418,70.0391,4032.0
2020-12-29 10:25:00,70.6,70.7,70.54,70.54,3500.0,69.9697,70.0688,69.9103,69.9103,3500.0
2020-12-29 10:30:00,70.58,70.72,70.55,70.72,2637.0,69.9499,70.0887,69.9202,70.0887,2637.0
2020-12-29 10:35:00,70.72,70.84,70.66,70.73,3011.0,70.0887,70.2076,70.0292,70.0986,3011.0
2020-12-29 10:40:00,70.73,70.92,70.68,70.92,2042.0,70.0986,70.2869,70.049,70.2869,2042.0
2020-12-29 10:45:00,70.87,70.88,70.75,70.79,2827.0,70.2373,70.2472,70.1184,70.158,2827.0
2020-12-29 10:50:00,70.76,70.79,70.73,70.77,2211.0,70.1283,70.158,70.0986,70.1382,2211.0
2020-12-29 10:55:00,70.78,70.89,70.75,70.78,3203.0,70.1481,70.2571,70.1184,70.1481,3203.0
2020-12-29 11:00:00,70.8,70.8,70.6,70.6,4679.0,70.168,70.168,69.9697,69.9697,4679.0
2020-12-29 11:05:00,70.67,70.76,70.66,70.76,1800.0,70.0391,70.1283,70.0292,70.1283,1800.0
2020-12-29 11:10:00,70.86,70.89,70.66,70.72,6063.0,70.2274,70.2571,70.0292,70.0887,6063.0
2020-12-29 11:15:00,70.71,70.77,70.71,70.75,1314.0,70.0788,70.1382,70.0788,70.1184,1314.0
2020-12-29 11:20:00,70.76,70.81,70.75,70.8,1500.0,70.1283,70.1779,70.1184,70.168,1500.0
2020-12-29 11:25:00,70.77,70.83,70.74,70.83,2680.0,70.1382,70.1977,70.1085,70.1977,2680.0
2020-12-29 11:30:00,70.84,70.85,70.77,70.79,2591.0,70.2076,70.2175,70.1382,70.158,2591.0
2020-12-29 11:35:00,70.8,70.84,70.71,70.73,4899.0,70.168,70.2076,70.0788,70.0986,4899.0
2020-12-29 11:40:00,70.76,70.76,70.64,70.73,3614.0,70.1283,70.1283,70.0094,70.0986,3614.0
2020-12-29 11:45:00,70.74,70.74,70.56,70.57,2100.0,70.1085,70.1085,69.9301,69.94,2100.0
2020-12-29 11:50:00,70.59,70.65,70.53,70.53,3413.0,69.9598,70.0193,69.9004,69.9004,3413.0
2020-12-29 11:55:00,70.59,70.67,70.57,70.66,3137.0,69.9598,70.0391,69.94,70.0292,3137.0
2020-12-29 12:00:00,70.7,70.74,70.66,70.74,2790.0,70.0688,70.1085,70.0292,70.1085,2790.0
2020-12-29 12:05:00,70.69,70.75,70.68,70.75,1400.0,70.0589,70.1184,70.049,70.1184,1400.0
2020-12-29 12:10:00,70.73,70.74,70.62,70.66,3600.0,70.0986,70.1085,69.9896,70.0292,3600.0
2020-12-29 12:15:00,70.66,70.67,70.59,70.6,2300.0,70.0292,70.0391,69.9598,69.9697,2300.0
2020-12-29 12:20:00,70.6,70.62,70.49,70.53,3285.0,69.9697,69.9896,69.8607,69.9004,3285.0
2020-12-29 12:25:00,70.53,70.54,70.49,70.52,2696.0,69.9004,69.9103,69.8607,69.8905,2696.0
2020-12-29 12:30:00,70.5,70.5,70.22,70.22,2200.0,69.8706,69.8706,69.5931,69.5931,2200.0
2020-12-29 12:35:00,70.24,70.27,70.18,70.18,2735.0,69.613,69.6427,69.5535,69.5535,2735.0
2020-12-29 12:40:00,70.22,70.36,70.22,70.33,3618.0,69.5931,69.7319,69.5931,69.7021,3618.0
2020-12-29 12:45:00,70.32,70.32,70.08,70.08,2455.0,69.6922,69.6922,69.4544,69.4544,2455.0
2020-12-29 12:50:00,70.12,70.15,70.08,70.15,2724.0,69.494,69.5238,69.4544,69.5238,2724.0
2020-12-29 12:55:00,70.11,70.19,70.08,70.19,1441.0,69.4841,69.5634,69.4544,69.5634,1441.0
2020-12-29 13:00:00,70.19,70.22,70.1,70.11,4149.0,69.5634,69.5931,69.4742,69.4841,4149.0
2020-12-29 13:05:00,70.1,70.19,70.1,70.19,1700.0,69.4742,69.5634,69.4742,69.5634,1700.0
2020-12-29 13:10:00,70.17,70.2,70.12,70.2,13228.0,69.5436,69.5733,69.494,69.5733,13228.0
2020-12-29 13:15:00,70.18,70.22,70.15,70.15,3158.0,69.5535,69.5931,69.5238,69.5238,3158.0
2020-12-29 13:20:00,70.13,70.16,70.08,70.15,1906.0,69.5039,69.5337,69.4544,69.5238,1906.0
2020-12-29 13:25:00,70.11,70.18,70.1,70.14,2776.0,69.4841,69.5535,69.4742,69.5138,2776.0
2020-12-29 13:30:00,70.12,70.12,70.04,70.08,5651.0,69.494,69.494,69.4147,69.4544,5651.0
2020-12-29 13:35:00,70.05,70.05,69.91,69.99,5024.0,69.4246,69.4246,69.2859,69.3652,5024.0
2020-12-29 13:40:00,69.99,70.01,69.98,70.01,1102.0,69.3652,69.385,69.3553,69.385,1102.0
2020-12-29 13:45:00,69.99,70.02,69.95,70.02,3753.0,69.3652,69.3949,69.3255,69.3949,3753.0
2020-12-29 13:50:00,70.03,70.03,69.96,70.02,2039.0,69.4048,69.4048,69.3355,69.3949,2039.0
2020-12-29 13:55:00,70.0,70.08,69.99,70.04,3406.0,69.3751,69.4544,69.3652,69.4147,3406.0
2020-12-29 14:00:00,70.03,70.06,69.88,70.0,5563.0,69.4048,69.4346,69.2562,69.3751,5563.0
2020-12-29 14:05:00,70.02,70.05,69.95,69.95,2400.0,69.3949,69.4246,69.3255,69.3255,2400.0
2020-12-29 14:10:00,69.96,69.98,69.86,69.87,3377.0,69.3355,69.3553,69.2363,69.2463,3377.0
2020-12-29 14:15:00,69.85,69.9,69.8,69.8,5866.0,69.2264,69.276,69.1769,69.1769,5866.0
2020-12-29 14:20:00,69.8,69.98,69.8,69.98,4295.0,69.1769,69.3553,69.1769,69.3553,4295.0
2020-12-29 14:25:00,70.02,70.02,69.91,70.02,3346.0,69.3949,69.3949,69.2859,69.3949,3346.0
2020-12-29 14:30:00,70.01,70.02,69.84,69.85,3899.0,69.385,69.3949,69.2165,69.2264,3899.0
2020-12-29 14:35:00,69.84,69.87,69.77,69.85,6100.0,69.2165,69.2463,69.1471,69.2264,6100.0
2020-12-29 14:40:00,69.88,69.88,69.84,69.87,2143.0,69.2562,69.2562,69.2165,69.2463,2143.0
2020-12-29 14:45:00,69.9,69.94,69.87,69.94,3154.0,69.276,69.3156,69.2463,69.3156,3154.0
2020-12-29 14:50:00,70.0,70.01,69.94,69.98,5047.0,69.3751,69.385,69.3156,69.3553,5047.0
2020-12-29 14:55:00,70.0,70.01,69.96,69.97,4300.0,69.3751,69.385,69.3355,69.3454,4300.0
2020-12-29 15:00:00,69.98,70.01,69.87,69.87,6905.0,69.3553,69.385,69.2463,69.2463,6905.0
2020-12-29 15:05:00,69.89,69.92,69.83,69.92,2715.0,69.2661,69.2958,69.2066,69.2958,2715.0
2020-12-29 15:10:00,69.99,70.1,69.96,70.1,4289.0,69.3652,69.4742,69.3355,69.4742,4289.0
2020-12-29 15:15:00,70.16,70.25,70.16,70.19,4062.0,69.5337,69.6229,69.5337,69.5634,4062.0
2020-12-29 15:20:00,70.21,70.31,70.21,70.31,2571.0,69.5832,69.6823,69.5832,69.6823,2571.0
2020-12-29 15:25:00,70.3,70.35,70.29,70.34,6117.0,69.6724,69.722,69.6625,69.7121,6117.0
2020-12-29 15:30:00,70.34,70.39,70.31,70.31,5055.0,69.7121,69.7616,69.6823,69.6823,5055.0
2020-12-29 15:35:00,70.33,70.53,70.33,70.53,7228.0,69.7021,69.9004,69.7021,69.9004,7228.0
2020-12-29 15:40:00,70.51,70.54,70.39,70.41,12398.0,69.8805,69.9103,69.7616,69.7814,12398.0
2020-12-29 15:45:00,70.47,70.51,70.45,70.45,7042.0,69.8409,69.8805,69.8211,69.8211,7042.0
2020-12-29 15:50:00,70.44,70.53,70.44,70.52,19136.0,69.8112,69.9004,69.8112,69.8905,19136.0
2020-12-29 15:55:00,70.53,70.65,70.48,70.62,52248.0,69.9004,70.0193,69.8508,69.9896,52248.0
2020-12-30 09:30:00,70.79,70.99,70.75,70.99,8029.0,70.158,70.3563,70.1184,70.3563,8029.0
2020-12-30 09:35:00,71.0,71.43,70.99,71.33,2873.0,70.3662,70.7923,70.3563,70.6932,2873.0
2020-12-30 09:40:00,71.44,71.48,71.23,71.23,1227.0,70.8022,70.8419,70.5941,70.5941,1227.0
2020-12-30 09:45:00,71.3,71.65,71.3,71.53,2600.0,70.6635,71.0104,70.6635,70.8914,2600.0
2020-12-30 09:50:00,71.53,71.6,71.52,71.58,2527.0,70.8914,70.9608,70.8815,70.941,2527.0
2020-12-30 09:55:00,71.6,71.61,71.31,71.33,2260.0,70.9608,70.9707,70.6734,70.6932,2260.0
2020-12-30 10:00:00,71.37,71.47,71.35,71.47,3220.0,70.7329,70.832,70.713,70.832,3220.0
2020-12-30 10:05:00,71.42,71.43,71.23,71.28,3107.0,70.7824,70.7923,70.5941,70.6437,3107.0
2020-12-30 10:10:00,71.28,71.33,71.23,71.25,1019.0,70.6437,70.6932,70.5941,70.6139,1019.0
2020-12-30 10:15:00,71.15,71.22,71.1,71.16,3796.0,70.5148,70.5842,70.4653,70.5247,3796.0
2020-12-30 10:20:00,71.18,71.31,71.18,71.28,2918.0,70.5446,70.6734,70.5446,70.6437,2918.0
2020-12-30 10:25:00,71.27,71.35,71.27,71.35,1104.0,70.6338,70.713,70.6338,70.713,1104.0
2020-12-30 10:30:00,71.35,71.52,71.34,71.51,1927.0,70.713,70.8815,70.7031,70.8716,1927.0
2020-12-30 10:35:00,71.49,71.49,71.34,71.41,4471.0,70.8518,70.8518,70.7031,70.7725,4471.0
2020-12-30 10:40:00,71.37,71.49,71.35,71.42,5702.0,70.7329,70.8518,70.713,70.7824,5702.0
2020-12-30 10:45:00,71.46,71.53,71.44,71.53,1724.0,70.8221,70.8914,70.8022,70.8914,1724.0
2020-12-30 10:50:00,71.49,71.49,71.41,71.49,2325.0,70.8518,70.8518,70.7725,70.8518,2325.0
2020-12-30 10:55:00,71.46,71.48,71.41,71.45,2076.0,70.8221,70.8419,70.7725,70.8121,2076.0
2020-12-30 11:00:00,71.45,71.45,71.35,71.36,1816.0,70.8121,70.8121,70.713,70.723,1816.0
2020-12-30 11:05:00,71.36,71.42,71.35,71.38,2001.0,70.723,70.7824,70.713,70.7428,2001.0
2020-12-30 11:10:00,71.36,71.36,71.2,71.2,3431.0,70.723,70.723,70.5644,70.5644,3431.0
2020-12-30 11:15:00,71.2,71.24,71.18,71.24,2642.0,70.5644,70.604,70.5446,70.604,2642.0
2020-12-30 11:20:00,71.17,71.22,71.15,71.15,6646.0,70.5346,70.5842,70.5148,70.5148,6646.0
2020-12-30 11:25:00,71.17,71.17,71.0,71.0,4840.0,70.5346,70.5346,70.3662,70.3662,4840.0
2020-12-30 11:30:00,70.94,70.94,70.74,70.8,25514.0,70.3067,70.3067,70.1085,70.168,25514.0
2020-12-30 11:35:00,70.77,70.78,70.63,70.71,5543.0,70.1382,70.1481,69.9995,70.0788,5543.0
2020-12-30 11:40:00,70.72,70.79,70.72,70.74,6445.0,70.0887,70.158,70.0887,70.1085,6445.0
2020-12-30 11:45:00,70.74,70.77,70.69,70.77,3983.0,70.1085,70.1382,70.0589,70.1382,3983.0
2020-12-30 11:50:00,70.79,70.81,70.76,70.79,2515.0,70.158,70.1779,70.1283,70.158,2515.0
2020-12-30 11:55:00,70.82,70.82,70.81,70.81,750.0,70.1878,70.1878,70.1779,70.1779,750.0
2020-12-30 12:00:00,70.79,70.87,70.73,70.87,1565.0,70.158,70.2373,70.0986,70.2373,1565.0
2020-12-30 12:05:00,70.9,71.0,70.9,71.0,3099.0,70.2671,70.3662,70.2671,70.3662,3099.0
2020-12-30 12:10:00,71.0,71.0,70.93,70.98,3971.0,70.3662,70.3662,70.2968,70.3463,3971.0
2020-12-30 12:15:00,70.94,70.99,70.93,70.99,402.0,70.3067,70.3563,70.2968,70.3563,402.0
2020-12-30 12:20:00,70.98,71.06,70.98,71.05,1615.0,70.3463,70.4256,70.3463,70.4157,1615.0
2020-12-30 12:25:00,71.08,71.12,71.06,71.06,1244.0,70.4455,70.4851,70.4256,70.4256,1244.0
2020-12-30 12:30:00,71.05,71.08,71.03,71.07,2162.0,70.4157,70.4455,70.3959,70.4355,2162.0
2020-12-30 12:35:00,71.03,71.11,71.03,71.09,1309.0,70.3959,70.4752,70.3959,70.4554,1309.0
2020-12-30 12:40:00,71.12,71.13,71.04,71.04,7982.0,70.4851,70.495,70.4058,70.4058,7982.0
2020-12-30 12:45:00,71.09,71.14,71.07,71.08,1670.0,70.4554,70.5049,70.4355,70.4455,1670.0
2020-12-30 12:50:00,71.09,71.21,70.99,71.08,17687.0,70.4554,70.5743,70.3563,70.4455,17687.0
2020-12-30 12:55:00,71.1,71.12,71.06,71.11,14230.0,70.4653,70.4851,70.4256,70.4752,14230.0
2020-12-30 13:00:00,71.11,71.19,71.11,71.19,2201.0,70.4752,70.5545,70.4752,70.5545,2201.0
2020-12-30 13:05:00,71.18,71.18,71.09,71.12,3300.0,70.5446,70.5446,70.4554,70.4851,3300.0
2020-12-30 13:10:00,71.13,71.15,71.1,71.13,2043.0,70.495,70.5148,70.4653,70.495,2043.0
2020-12-30 13:15:00,71.13,71.22,71.12,71.15,2375.0,70.495,70.5842,70.4851,70.5148,2375.0
2020-12-30 13:20:00,71.15,71.16,71.06,71.1,4589.0,70.5148,70.5247,70.4256,70.4653,4589.0
2020-12-30 13:25:00,71.09,71.13,71.09,71.12,1315.0,70.4554,70.495,70.4554,70.4851,1315.0
2020-12-30 13:30:00,71.1,71.16,71.1,71.12,900.0,70.4653,70.5247,70.4653,70.4851,900.0
2020-12-30 13:35:00,71.17,71.25,71.17,71.24,1100.0,70.5346,70.6139,70.5346,70.604,1100.0
2020-12-30 13:40:00,71.2,71.21,71.16,71.19,1323.0,70.5644,70.5743,70.5247,70.5545,1323.0
2020-12-30 13:45:00,71.22,71.36,71.21,71.36,4264.0,70.5842,70.723,70.5743,70.723,4264.0
2020-12-30 13:50:00,71.37,71.37,71.31,71.36,2799.0,70.7329,70.7329,70.6734,70.723,2799.0
2020-12-30 13:55:00,71.32,71.34,71.22,71.23,2226.0,70.6833,70.7031,70.5842,70.5941,2226.0
2020-12-30 14:00:00,71.23,71.33,71.23,71.26,2526.0,70.5941,70.6932,70.5941,70.6238,2526.0
2020-12-30 14:05:00,71.27,71.28,71.2,71.2,3983.0,70.6338,70.6437,70.5644,70.5644,3983.0
2020-12-30 14:10:00,71.21,71.22,71.12,71.22,1646.0,70.5743,70.5842,70.4851,70.5842,1646.0
2020-12-30 14:15:00,71.22,71.22,71.1,71.15,2161.0,70.5842,70.5842,70.4653,70.5148,2161.0
2020-12-30 14:20:00,71.19,71.25,71.19,71.25,621.0,70.5545,70.6139,70.5545,70.6139,621.0
2020-12-30 14:25:00,71.23,71.25,71.22,71.23,1980.0,70.5941,70.6139,70.5842,70.5941,1980.0
2020-12-30 14:30:00,71.24,71.24,71.18,71.23,1612.0,70.604,70.604,70.5446,70.5941,1612.0
2020-12-30 14:35:00,71.23,71.23,71.18,71.19,2640.0,70.5941,70.5941,70.5446,70.5545,2640.0
2020-12-30 14:40:00,71.2,71.25,71.2,71.22,1723.0,70.5644,70.6139,70.5644,70.5842,1723.0
2020-12-30 14:45:00,71.21,71.27,71.21,71.25,1801.0,70.5743,70.6338,70.5743,70.6139,1801.0
2020-12-30 14:50:00,71.26,71.27,71.17,71.17,2613.0,70.6238,70.6338,70.5346,70.5346,2613.0
2020-12-30 14:55:00,71.14,71.21,71.14,71.21,1573.0,70.5049,70.5743,70.5049,70.5743,1573.0
2020-12-30 15:00:00,71.19,71.19,71.13,71.17,1546.0,70.5545,70.5545,70.495,70.5346,1546.0
2020-12-30 15:05:00,71.15,71.15,71.12,71.14,1009.0,70.5148,70.5148,70.4851,70.5049,1009.0
2020-12-30 15:10:00,71.16,71.18,71.11,71.18,2200.0,70.5247,70.5446,70.4752,70.5446,2200.0
2020-12-30 15:15:00,71.17,71.17,71.09,71.09,1415.0,70.5346,70.5346,70.4554,70.4554,1415.0
2020-12-30 15:20:00,71.13,71.18,71.13,71.18,2017.0,70.495,70.5446,70.495,70.5446,2017.0
2020-12-30 15:25:00,71.18,71.26,71.17,71.24,2694.0,70.5446,70.6238,70.5346,70.604,2694.0
2020-12-30 15:30:00,71.26,71.27,71.25,71.25,2068.0,70.6238,70.6338,70.6139,70.6139,2068.0
2020-12-30 15:35:00,71.28,71.32,71.27,71.3,4489.0,70.6437,70.6833,70.6338,70.6635,4489.0
2020-12-30 15:40:00,71.3,71.33,71.26,71.31,4022.0,70.6635,70.6932,70.6238,70.6734,4022.0
2020-12-30 15:45:00,71.25,71.28,71.21,71.23,6787.0,70.6139,70.6437,70.5743,70.5941,6787.0
2020-12-30 15:50:00,71.23,71.32,71.2,71.32,13881.0,70.5941,70.6833,70.5644,70.6833,13881.0
2020-12-30 15:55:00,71.3,71.31,71.07,71.19,26728.0,70.6635,70.6734,70.4355,70.5545,26728.0
2020-12-31 09:30:00,71.32,71.32,71.1,71.15,6044.0,70.7422,70.7422,70.524,70.5736,6044.0
2020-12-31 09:35:00,71.1,71.12,70.94,71.09,3030.0,70.524,70.5438,70.3653,70.5141,3030.0
2020-12-31 09:40:00,71.03,71.09,71.02,71.03,1500.0,70.4545,70.5141,70.4446,70.4545,1500.0
2020-12-31 09:45:00,71.07,71.17,71.0,71.13,1055.0,70.4942,70.5934,70.4248,70.5537,1055.0
2020-12-31 09:50:00,71.08,71.13,70.99,71.08,2860.0,70.5041,70.5537,70.4149,70.5041,2860.0
2020-12-31 09:55:00,71.1,71.25,71.1,71.25,4613.0,70.524,70.6728,70.524,70.6728,4613.0
2020-12-31 10:00:00,71.25,71.33,71.15,71.25,1787.0,70.6728,70.7521,70.5736,70.6728,1787.0
2020-12-31 10:05:00,71.25,71.36,71.24,71.24,5222.0,70.6728,70.7819,70.6628,70.6628,5222.0
2020-12-31 10:10:00,71.25,71.34,71.19,71.34,3200.0,70.6728,70.762,70.6132,70.762,3200.0
2020-12-31 10:15:00,71.33,71.36,71.27,71.34,1000.0,70.7521,70.7819,70.6926,70.762,1000.0
2020-12-31 10:20:00,71.39,71.47,71.39,71.47,1316.0,70.8116,70.891,70.8116,70.891,1316.0
2020-12-31 10:25:00,71.45,71.53,71.41,71.51,3204.0,70.8711,70.9505,70.8315,70.9307,3204.0
2020-12-31 10:30:00,71.51,71.54,71.44,71.54,3568.0,70.9307,70.9604,70.8612,70.9604,3568.0
2020-12-31 10:35:00,71.55,71.62,71.55,71.61,1500.0,70.9703,71.0398,70.9703,71.0298,1500.0
2020-12-31 10:40:00,71.62,71.67,71.57,71.57,1802.0,71.0398,71.0894,70.9902,70.9902,1802.0
2020-12-31 10:45:00,71.53,71.61,71.5,71.61,1305.0,70.9505,71.0298,70.9207,71.0298,1305.0
2020-12-31 10:50:00,71.61,71.62,71.57,71.6,1170.0,71.0298,71.0398,70.9902,71.0199,1170.0
2020-12-31 10:55:00,71.59,71.67,71.51,71.53,4320.0,71.01,71.0894,70.9307,70.9505,4320.0
2020-12-31 11:00:00,71.53,71.67,71.53,71.62,2159.0,70.9505,71.0894,70.9505,71.0398,2159.0
2020-12-31 11:05:00,71.64,71.73,71.62,71.67,2540.0,71.0596,71.1489,71.0398,71.0894,2540.0
2020-12-31 11:10:00,71.67,71.68,71.56,71.59,1836.0,71.0894,71.0993,70.9803,71.01,1836.0
2020-12-31 11:15:00,71.53,71.58,71.51,71.53,2486.0,70.9505,71.0001,70.9307,70.9505,2486.0
2020-12-31 11:20:00,71.5,71.66,71.5,71.65,2304.0,70.9207,71.0794,70.9207,71.0695,2304.0
2020-12-31 11:25:00,71.67,71.71,71.63,71.66,3679.0,71.0894,71.129,71.0497,71.0794,3679.0
2020-12-31 11:30:00,71.63,71.65,71.49,71.49,5442.0,71.0497,71.0695,70.9108,70.9108,5442.0
2020-12-31 11:35:00,71.5,71.5,71.38,71.41,1483.0,70.9207,70.9207,70.8017,70.8315,1483.0
2020-12-31 11:40:00,71.39,71.48,71.38,71.47,2247.0,70.8116,70.9009,70.8017,70.891,2247.0
2020-12-31 11:45:00,71.45,71.45,71.33,71.35,2692.0,70.8711,70.8711,70.7521,70.772,2692.0
2020-12-31 11:50:00,71.39,71.4,71.31,71.36,2059.0,70.8116,70.8215,70.7323,70.7819,2059.0
2020-12-31 11:55:00,71.39,71.44,71.34,71.44,3330.0,70.8116,70.8612,70.762,70.8612,3330.0
2020-12-31 12:00:00,71.5,71.51,71.43,71.47,1875.0,70.9207,70.9307,70.8513,70.891,1875.0
2020-12-31 12:05:00,71.5,71.61,71.5,71.53,2358.0,70.9207,71.0298,70.9207,70.9505,2358.0
2020-12-31 12:10:00,71.57,71.62,71.57,71.58,1100.0,70.9902,71.0398,70.9902,71.0001,1100.0
2020-12-31 12:15:00,71.56,71.64,71.56,71.64,3265.0,70.9803,71.0596,70.9803,71.0596,3265.0
2020-12-31 12:20:00,71.64,71.71,71.63,71.64,3470.0,71.0596,71.129,71.0497,71.0596,3470.0
2020-12-31 12:25:00,71.67,71.83,71.66,71.78,5429.0,71.0894,71.2481,71.0794,71.1985,5429.0
2020-12-31 12:30:00,71.8,71.82,71.79,71.81,1040.0,71.2183,71.2381,71.2084,71.2282,1040.0
2020-12-31 12:35:00,71.83,71.95,71.83,71.93,2268.0,71.2481,71.3671,71.2481,71.3473,2268.0
2020-12-31 12:40:00,71.93,71.97,71.87,71.97,3618.0,71.3473,71.3869,71.2877,71.3869,3618.0
2020-12-31 12:45:00,71.98,71.98,71.92,71.92,3413.0,71.3968,71.3968,71.3373,71.3373,3413.0
2020-12-31 12:50:00,71.92,71.94,71.89,71.91,4315.0,71.3373,71.3572,71.3076,71.3274,4315.0
2020-12-31 12:55:00,71.93,71.98,71.89,71.97,3198.0,71.3473,71.3968,71.3076,71.3869,3198.0
2020-12-31 13:00:00,71.99,71.99,71.9,71.92,4009.0,71.4068,71.4068,71.3175,71.3373,4009.0
2020-12-31 13:05:00,71.91,71.91,71.85,71.85,864.0,71.3274,71.3274,71.2679,71.2679,864.0
2020-12-31 13:10:00,71.84,71.87,71.83,71.83,2202.0,71.258,71.2877,71.2481,71.2481,2202.0
2020-12-31 13:15:00,71.82,71.84,71.8,71.82,2454.0,71.2381,71.258,71.2183,71.2381,2454.0
2020-12-31 13:20:00,71.8,71.81,71.71,71.76,2673.0,71.2183,71.2282,71.129,71.1786,2673.0
2020-12-31 13:25:00,71.74,71.74,71.65,71.67,1743.0,71.1588,71.1588,71.0695,71.0894,1743.0
2020-12-31 13:30:00,71.69,71.69,71.67,71.67,1095.0,71.1092,71.1092,71.0894,71.0894,1095.0
2020-12-31 13:35:00,71.65,71.74,71.65,71.7,5145.0,71.0695,71.1588,71.0695,71.1191,5145.0
2020-12-31 13:40:00,71.72,71.79,71.72,71.79,4010.0,71.139,71.2084,71.139,71.2084,4010.0
2020-12-31 13:45:00,71.8,71.88,71.78,71.88,3033.0,71.2183,71.2977,71.1985,71.2977,3033.0
2020-12-31 13:50:00,71.88,71.92,71.83,71.9,5499.0,71.2977,71.3373,71.2481,71.3175,5499.0
2020-12-31 13:55:00,71.88,71.88,71.82,71.86,3732.0,71.2977,71.2977,71.2381,71.2778,3732.0
2020-12-31 14:00:00,71.85,71.88,71.81,71.88,2899.0,71.2679,71.2977,71.2282,71.2977,2899.0
2020-12-31 14:05:00,71.87,71.87,71.8,71.85,3976.0,71.2877,71.2877,71.2183,71.2679,3976.0
2020-12-31 14:10:00,71.86,71.95,71.85,71.92,6142.0,71.2778,71.3671,71.2679,71.3373,6142.0
2020-12-31 14:15:00,71.96,72.06,71.96,72.01,4864.0,71.377,71.4762,71.377,71.4266,4864.0
2020-12-31 14:20:00,71.98,72.0,71.97,72.0,2400.0,71.3968,71.4167,71.3869,71.4167,2400.0
2020-12-31 14:25:00,71.95,72.0,71.91,71.91,1642.0,71.3671,71.4167,71.3274,71.3274,1642.0
2020-12-31 14:30:00,71.95,72.06,71.95,72.02,2502.0,71.3671,71.4762,71.3671,71.4365,2502.0
2020-12-31 14:35:00,71.99,72.04,71.97,72.04,1875.0,71.4068,71.4564,71.3869,71.4564,1875.0
2020-12-31 14:40:00,72.04,72.09,72.04,72.09,1488.0,71.4564,71.506,71.4564,71.506,1488.0
2020-12-31 14:45:00,72.1,72.11,72.05,72.08,5041.0,71.5159,71.5258,71.4663,71.496,5041.0
2020-12-31 14:50:00,72.02,72.02,71.98,72.01,3504.0,71.4365,71.4365,71.3968,71.4266,3504.0
2020-12-31 14:55:00,72.01,72.02,71.9,71.92,3179.0,71.4266,71.4365,71.3175,71.3373,3179.0
2020-12-31 15:00:00,71.94,72.02,71.94,72.0,4690.0,71.3572,71.4365,71.3572,71.4167,4690.0
2020-12-31 15:05:00,71.98,72.02,71.92,72.02,6439.0,71.3968,71.4365,71.3373,71.4365,6439.0
2020-12-31 15:10:00,72.03,72.14,72.03,72.1,1571.0,71.4464,71.5556,71.4464,71.5159,1571.0
2020-12-31 15:15:00,72.14,72.2,72.02,72.03,6320.0,71.5556,71.6151,71.4365,71.4464,6320.0
2020-12-31 15:20:00,72.06,72.12,72.04,72.1,3960.0,71.4762,71.5357,71.4564,71.5159,3960.0
2020-12-31 15:25:00,72.08,72.11,72.05,72.05,2937.0,71.496,71.5258,71.4663,71.4663,2937.0
2020-12-31 15:30:00,72.06,72.09,72.0,72.0,4446.0,71.4762,71.506,71.4167,71.4167,4446.0
2020-12-31 15:35:00,72.04,72.13,72.0,72.04,5894.0,71.4564,71.5456,71.4167,71.4564,5894.0
2020-12-31 15:40:00,72.04,72.04,71.92,72.01,8935.0,71.4564,71.4564,71.3373,71.4266,8935.0
2020-12-31 15:45:00,72.0,72.06,71.99,72.03,12645.0,71.4167,71.4762,71.4068,71.4464,12645.0
2020-12-31 15:50:00,72.05,72.16,72.03,72.07,18845.0,71.4663,71.5754,71.4464,71.4861,18845.0
2020-12-31 15:55:00,72.05,72.09,71.91,72.03,42116.0,71.4663,71.506,71.3274,71.4464,42116.0
2021-01-04 09:30:00,70.8,71.33,69.87,71.09,130989.0,70.2264,70.7521,69.3039,70.5141,130989.0
2021-01-04 09:35:00,71.12,71.83,71.02,71.81,37116.0,70.5438,71.2481,70.4446,71.2282,37116.0
2021-01-04 09:40:00,71.72,71.79,70.86,71.08,40267.0,71.139,71.2084,70.2859,70.5041,40267.0
2021-01-04 09:45:00,71.23,71.23,70.5,70.5,25479.0,70.6529,70.6529,69.9288,69.9288,25479.0
2021-01-04 09:50:00,70.5,70.64,69.81,70.08,94085.0,69.9288,70.0677,69.2444,69.5122,94085.0
2021-01-04 09:55:00,70.18,70.2,69.42,69.78,94985.0,69.6114,69.6313,68.8576,69.2147,94985.0
2021-01-04 10:00:00,69.67,69.86,69.44,69.6,22894.0,69.1056,69.294,68.8774,69.0361,22894.0
2021-01-04 10:05:00,69.61,69.91,69.52,69.68,33605.0,69.046,69.3436,68.9568,69.1155,33605.0
2021-01-04 10:10:00,69.64,69.95,69.45,69.91,35453.0,69.0758,69.3833,68.8873,69.3436,35453.0
2021-01-04 10:15:00,69.93,69.93,69.4,69.54,53981.0,69.3635,69.3635,68.8378,68.9766,53981.0
2021-01-04 10:20:00,69.43,69.67,69.39,69.45,9801.0,68.8675,69.1056,68.8278,68.8873,9801.0
2021-01-04 10:25:00,69.45,69.45,69.11,69.11,39511.0,68.8873,68.8873,68.5501,68.5501,39511.0
2021-01-04 10:30:00,69.1,69.1,68.51,68.51,39897.0,68.5402,68.5402,67.955,67.955,39897.0
2021-01-04 10:35:00,68.53,68.59,68.25,68.41,39592.0,67.9748,68.0343,67.6971,67.8558,39592.0
2021-01-04 10:40:00,68.45,69.12,68.36,69.09,62028.0,67.8954,68.56,67.8062,68.5303,62028.0
2021-01-04 10:45:00,69.06,69.07,68.79,68.79,50048.0,68.5005,68.5104,68.2327,68.2327,50048.0
2021-01-04 10:50:00,68.79,68.84,68.43,68.44,38509.0,68.2327,68.2823,67.8756,67.8855,38509.0
2021-01-04 10:55:00,68.46,68.67,68.25,68.55,62582.0,67.9054,68.1137,67.6971,67.9946,62582.0
2021-01-04 11:00:00,68.5,68.63,68.12,68.26,27877.0,67.945,68.074,67.5681,67.707,27877.0
2021-01-04 11:05:00,68.27,68.37,68.06,68.22,18960.0,67.7169,67.8161,67.5086,67.6673,18960.0
2021-01-04 11:10:00,68.18,68.68,68.12,68.65,17655.0,67.6276,68.1236,67.5681,68.0938,17655.0
2021-01-04 11:15:00,68.64,69.09,68.58,69.06,30017.0,68.0839,68.5303,68.0244,68.5005,30017.0
2021-01-04 11:20:00,69.05,69.32,69.0,69.13,34495.0,68.4906,68.7584,68.441,68.5699,34495.0
2021-01-04 11:25:00,69.12,69.19,68.93,69.17,34718.0,68.56,68.6295,68.3716,68.6096,34718.0
2021-01-04 11:30:00,69.14,69.31,69.02,69.27,23055.0,68.5799,68.7485,68.4608,68.7088,23055.0
2021-01-04 11:35:00,69.28,69.37,69.1,69.22,40470.0,68.7187,68.808,68.5402,68.6592,40470.0
2021-01-04 11:40:00,69.17,69.32,69.04,69.15,42262.0,68.6096,68.7584,68.4807,68.5898,42262.0
2021-01-04 11:45:00,69.16,69.18,68.81,68.9,38210.0,68.5997,68.6195,68.2525,68.3418,38210.0
2021-01-04 11:50:00,68.89,68.94,68.61,68.61,27188.0,68.3319,68.3815,68.0542,68.0542,27188.0
2021-01-04 11:55:00,68.6,68.78,68.56,68.73,12827.0,68.0442,68.2228,68.0046,68.1732,12827.0
2021-01-04 12:00:00,68.74,68.99,68.69,68.85,13839.0,68.1831,68.4311,68.1335,68.2922,13839.0
2021-01-04 12:05:00,68.85,68.91,68.67,68.67,20738.0,68.2922,68.3517,68.1137,68.1137,20738.0
2021-01-04 12:10:00,68.71,68.77,68.56,68.56,22165.0,68.1533,68.2129,68.0046,68.0046,22165.0
2021-01-04 12:15:00,68.51,68.87,68.45,68.79,29641.0,67.955,68.312,67.8954,68.2327,29641.0
2021-01-04 12:20:00,68.78,68.89,68.72,68.84,22788.0,68.2228,68.3319,68.1633,68.2823,22788.0
2021-01-04 12:25:00,68.82,68.9,68.76,68.87,21756.0,68.2624,68.3418,68.2029,68.312,21756.0
2021-01-04 12:30:00,68.83,68.83,68.47,68.79,31173.0,68.2724,68.2724,67.9153,68.2327,31173.0
2021-01-04 12:35:00,68.8,68.82,68.52,68.61,16782.0,68.2426,68.2624,67.9649,68.0542,16782.0
2021-01-04 12:40:00,68.62,68.63,68.4,68.4,20169.0,68.0641,68.074,67.8459,67.8459,20169.0
2021-01-04 12:45:00,68.43,68.57,68.3,68.51,20330.0,67.8756,68.0145,67.7467,67.955,20330.0
2021-01-04 12:50:00,68.5,68.85,68.4,68.81,22084.0,67.945,68.2922,67.8459,68.2525,22084.0
2021-01-04 12:55:00,68.82,68.92,68.79,68.92,14878.0,68.2624,68.3616,68.2327,68.3616,14878.0
2021-01-04 13:00:00,68.9,68.95,68.84,68.94,20137.0,68.3418,68.3914,68.2823,68.3815,20137.0
2021-01-04 13:05:00,68.95,69.14,68.95,69.11,13697.0,68.3914,68.5799,68.3914,68.5501,13697.0
2021-01-04 13:10:00,69.12,69.27,69.09,69.23,17841.0,68.56,68.7088,68.5303,68.6691,17841.0
2021-01-04 13:15:00,69.25,69.53,69.24,69.46,16965.0,68.689,68.9667,68.679,68.8973,16965.0
2021-01-04 13:20:00,69.48,69.72,69.48,69.72,7311.0,68.9171,69.1552,68.9171,69.1552,7311.0
2021-01-04 13:25:00,69.74,69.83,69.68,69.75,11946.0,69.175,69.2643,69.1155,69.1849,11946.0
2021-01-04 13:30:00,69.76,69.85,69.69,69.78,14937.0,69.1948,69.2841,69.1254,69.2147,14937.0
2021-01-04 13:35:00,69.77,70.02,69.76,70.02,11078.0,69.2048,69.4527,69.1948,69.4527,11078.0
2021-01-04 13:40:00,70.01,70.01,69.54,69.56,27525.0,69.4428,69.4428,68.9766,68.9965,27525.0
2021-01-04 13:45:00,69.6,69.79,69.6,69.79,19696.0,69.0361,69.2246,69.0361,69.2246,19696.0
2021-01-04 13:50:00,69.79,69.9,69.78,69.82,18514.0,69.2246,69.3337,69.2147,69.2543,18514.0
2021-01-04 13:55:00,69.82,69.88,69.77,69.87,10299.0,69.2543,69.3139,69.2048,69.3039,10299.0
2021-01-04 14:00:00,69.83,69.86,69.77,69.82,12041.0,69.2643,69.294,69.2048,69.2543,12041.0
2021-01-04 14:05:00,69.77,69.78,69.56,69.56,8996.0,69.2048,69.2147,68.9965,68.9965,8996.0
2021-01-04 14:10:00,69.54,69.61,69.42,69.52,38461.0,68.9766,69.046,68.8576,68.9568,38461.0
2021-01-04 14:15:00,69.51,69.55,69.42,69.42,12516.0,68.9469,68.9865,68.8576,68.8576,12516.0
2021-01-04 14:20:00,69.43,69.43,69.21,69.27,22731.0,68.8675,68.8675,68.6493,68.7088,22731.0
2021-01-04 14:25:00,69.29,69.32,68.98,68.98,25042.0,68.7286,68.7584,68.4212,68.4212,25042.0
2021-01-04 14:30:00,68.98,68.98,68.6,68.62,27431.0,68.4212,68.4212,68.0442,68.0641,27431.0
2021-01-04 14:35:00,68.64,68.7,68.45,68.45,40550.0,68.0839,68.1434,67.8954,67.8954,40550.0
2021-01-04 14:40:00,68.45,68.54,68.25,68.28,30995.0,67.8954,67.9847,67.6971,67.7268,30995.0
2021-01-04 14:45:00,68.28,68.48,68.23,68.23,17002.0,67.7268,67.9252,67.6772,67.6772,17002.0
2021-01-04 14:50:00,68.25,68.37,68.12,68.15,20981.0,67.6971,67.8161,67.5681,67.5979,20981.0
2021-01-04 14:55:00,68.15,68.4,68.1,68.24,29645.0,67.5979,67.8459,67.5483,67.6871,29645.0
2021-01-04 15:00:00,68.22,68.27,67.72,67.75,58230.0,67.6673,67.7169,67.1714,67.2011,58230.0
2021-01-04 15:05:00,67.69,67.79,67.6,67.73,77244.0,67.1416,67.2408,67.0523,67.1813,77244.0
2021-01-04 15:10:00,67.73,67.86,67.63,67.69,43682.0,67.1813,67.3102,67.0821,67.1416,43682.0
2021-01-04 15:15:00,67.67,67.74,67.62,67.72,24781.0,67.1218,67.1912,67.0722,67.1714,24781.0
2021-01-04 15:20:00,67.75,68.2,67.74,68.02,47937.0,67.2011,67.6475,67.1912,67.4689,47937.0
2021-01-04 15:25:00,68.03,68.11,67.93,67.96,19961.0,67.4789,67.5582,67.3797,67.4094,19961.0
2021-01-04 15:30:00,68.0,68.26,67.86,68.24,27886.0,67.4491,67.707,67.3102,67.6871,27886.0
2021-01-04 15:35:00,68.22,68.39,68.14,68.38,32873.0,67.6673,67.8359,67.588,67.826,32873.0
2021-01-04 15:40:00,68.37,68.39,68.29,68.35,28745.0,67.8161,67.8359,67.7367,67.7963,28745.0
2021-01-04 15:45:00,68.36,68.42,68.28,68.42,41989.0,67.8062,67.8657,67.7268,67.8657,41989.0
2021-01-04 15:50:00,68.43,68.52,68.32,68.43,64730.0,67.8756,67.9649,67.7665,67.8756,64730.0
2021-01-04 15:55:00,68.43,68.45,68.16,68.28,150654.0,67.8756,67.8954,67.6078,67.7268,150654.0
2021-01-05 09:30:00,68.25,69.14,68.15,69.09,39540.0,67.6971,68.5799,67.5979,68.5303,39540.0
2021-01-05 09:35:00,69.15,69.27,68.73,69.18,11068.0,68.5898,68.7088,68.1732,68.6195,11068.0
2021-01-05 09:40:00,69.18,69.69,69.15,69.69,26446.0,68.6195,69.1254,68.5898,69.1254,26446.0
2021-01-05 09:45:00,69.61,69.69,69.43,69.52,15672.0,69.046,69.1254,68.8675,68.9568,15672.0
2021-01-05 09:50:00,69.53,69.68,69.49,69.49,14904.0,68.9667,69.1155,68.927,68.927,14904.0
2021-01-05 09:55:00,69.53,69.69,69.25,69.25,25926.0,68.9667,69.1254,68.689,68.689,25926.0
2021-01-05 10:00:00,69.41,69.92,69.41,69.92,12771.0,68.8477,69.3535,68.8477,69.3535,12771.0
2021-01-05 10:05:00,69.91,70.02,69.01,69.1,33916.0,69.3436,69.4527,68.4509,68.5402,33916.0
2021-01-05 10:10:00,69.1,69.44,69.09,69.3,19692.0,68.5402,68.8774,68.5303,68.7386,19692.0
2021-01-05 10:15:00,69.28,69.47,69.24,69.24,12729.0,68.7187,68.9072,68.679,68.679,12729.0
2021-01-05 10:20:00,69.25,69.54,69.25,69.46,7352.0,68.689,68.9766,68.689,68.8973,7352.0
2021-01-05 10:25:00,69.41,69.47,69.26,69.47,7175.0,68.8477,68.9072,68.6989,68.9072,7175.0
2021-01-05 10:30:00,69.48,69.53,69.29,69.34,16285.0,68.9171,68.9667,68.7286,68.7782,16285.0
2021-01-05 10:35:00,69.31,69.4,69.24,69.29,12649.0,68.7485,68.8378,68.679,68.7286,12649.0
2021-01-05 10:40:00,69.31,69.32,69.05,69.07,19508.0,68.7485,68.7584,68.4906,68.5104,19508.0
2021-01-05 10:45:00,69.08,69.33,69.06,69.33,20625.0,68.5203,68.7683,68.5005,68.7683,20625.0
2021-01-05 10:50:00,69.34,69.52,69.34,69.4,6482.0,68.7782,68.9568,68.7782,68.8378,6482.0
2021-01-05 10:55:00,69.31,69.38,69.07,69.18,9718.0,68.7485,68.8179,68.5104,68.6195,9718.0
2021-01-05 11:00:00,69.18,69.32,69.12,69.21,7752.0,68.6195,68.7584,68.56,68.6493,7752.0
2021-01-05 11:05:00,69.21,69.21,69.06,69.09,6961.0,68.6493,68.6493,68.5005,68.5303,6961.0
2021-01-05 11:10:00,69.14,69.2,69.08,69.09,5676.0,68.5799,68.6394,68.5203,68.5303,5676.0
2021-01-05 11:15:00,69.0,69.04,68.92,68.97,5122.0,68.441,68.4807,68.3616,68.4112,5122.0
2021-01-05 11:20:00,68.99,69.12,68.97,69.1,11843.0,68.4311,68.56,68.4112,68.5402,11843.0
2021-01-05 11:25:00,69.14,69.44,69.14,69.34,8992.0,68.5799,68.8774,68.5799,68.7782,8992.0
2021-01-05 11:30:00,69.3,69.41,69.2,69.41,14989.0,68.7386,68.8477,68.6394,68.8477,14989.0
2021-01-05 11:35:00,69.43,69.56,69.39,69.52,7744.0,68.8675,68.9965,68.8278,68.9568,7744.0
2021-01-05 11:40:00,69.5,69.52,69.41,69.5,21961.0,68.9369,68.9568,68.8477,68.9369,21961.0
2021-01-05 11:45:00,69.5,69.5,69.24,69.34,7278.0,68.9369,68.9369,68.679,68.7782,7278.0
2021-01-05 11:50:00,69.36,69.47,69.36,69.39,7348.0,68.7981,68.9072,68.7981,68.8278,7348.0
2021-01-05 11:55:00,69.4,69.43,69.22,69.23,6653.0,68.8378,68.8675,68.6592,68.6691,6653.0
2021-01-05 12:00:00,69.26,69.3,69.18,69.26,7029.0,68.6989,68.7386,68.6195,68.6989,7029.0
2021-01-05 12:05:00,69.26,69.39,69.26,69.32,6716.0,68.6989,68.8278,68.6989,68.7584,6716.0
2021-01-05 12:10:00,69.3,69.37,69.21,69.26,10078.0,68.7386,68.808,68.6493,68.6989,10078.0
2021-01-05 12:15:00,69.25,69.34,69.25,69.31,10673.0,68.689,68.7782,68.689,68.7485,10673.0
2021-01-05 12:20:00,69.32,69.4,69.24,69.24,37427.0,68.7584,68.8378,68.679,68.679,37427.0
2021-01-05 12:25:00,69.24,69.37,69.24,69.28,9400.0,68.679,68.808,68.679,68.7187,9400.0
2021-01-05 12:30:00,69.29,69.41,69.28,69.3,7212.0,68.7286,68.8477,68.7187,68.7386,7212.0
2021-01-05 12:35:00,69.28,69.37,69.28,69.37,4286.0,68.7187,68.808,68.7187,68.808,4286.0
2021-01-05 12:40:00,69.37,69.37,69.13,69.2,15186.0,68.808,68.808,68.5699,68.6394,15186.0
2021-01-05 12:45:00,69.2,69.22,69.08,69.08,11122.0,68.6394,68.6592,68.5203,68.5203,11122.0
2021-01-05 12:50:00,69.05,69.25,69.0,69.25,19136.0,68.4906,68.689,68.441,68.689,19136.0
2021-01-05 12:55:00,69.25,69.3,69.21,69.29,11956.0,68.689,68.7386,68.6493,68.7286,11956.0
2021-01-05 13:00:00,69.3,69.3,69.15,69.18,13310.0,68.7386,68.7386,68.5898,68.6195,13310.0
2021-01-05 13:05:00,69.17,69.21,69.03,69.03,10260.0,68.6096,68.6493,68.4707,68.4707,10260.0
2021-01-05 13:10:00,69.03,69.15,69.0,69.06,13026.0,68.4707,68.5898,68.441,68.5005,13026.0
2021-01-05 13:15:00,69.06,69.1,69.01,69.09,8063.0,68.5005,68.5402,68.4509,68.5303,8063.0
2021-01-05 13:20:00,69.13,69.13,69.04,69.09,6353.0,68.5699,68.5699,68.4807,68.5303,6353.0
2021-01-05 13:25:00,69.08,69.15,69.05,69.11,26241.0,68.5203,68.5898,68.4906,68.5501,26241.0
2021-01-05 13:30:00,69.11,69.14,69.0,69.0,22908.0,68.5501,68.5799,68.441,68.441,22908.0
2021-01-05 13:35:00,69.02,69.19,69.02,69.19,2167.0,68.4608,68.6295,68.4608,68.6295,2167.0
2021-01-05 13:40:00,69.21,69.3,69.19,69.3,7716.0,68.6493,68.7386,68.6295,68.7386,7716.0
2021-01-05 13:45:00,69.27,69.28,69.2,69.22,6143.0,68.7088,68.7187,68.6394,68.6592,6143.0
2021-01-05 13:50:00,69.23,69.24,69.16,69.17,3345.0,68.6691,68.679,68.5997,68.6096,3345.0
2021-01-05 13:55:00,69.18,69.24,69.15,69.22,7087.0,68.6195,68.679,68.5898,68.6592,7087.0
2021-01-05 14:00:00,69.21,69.46,69.21,69.46,9258.0,68.6493,68.8973,68.6493,68.8973,9258.0
2021-01-05 14:05:00,69.46,69.54,69.44,69.51,7839.0,68.8973,68.9766,68.8774,68.9469,7839.0
2021-01-05 14:10:00,69.47,69.49,69.37,69.43,14731.0,68.9072,68.927,68.808,68.8675,14731.0
2021-01-05 14:15:00,69.43,69.56,69.43,69.46,7481.0,68.8675,68.9965,68.8675,68.8973,7481.0
2021-01-05 14:20:00,69.46,69.51,69.41,69.51,9479.0,68.8973,68.9469,68.8477,68.9469,9479.0
2021-01-05 14:25:00,69.52,69.57,69.43,69.48,10034.0,68.9568,69.0064,68.8675,68.9171,10034.0
2021-01-05 14:30:00,69.48,69.65,69.48,69.61,14914.0,68.9171,69.0857,68.9171,69.046,14914.0
2021-01-05 14:35:00,69.6,69.61,69.35,69.36,6472.0,69.0361,69.046,68.7882,68.7981,6472.0
2021-01-05 14:40:00,69.36,69.51,69.35,69.45,10868.0,68.7981,68.9469,68.7882,68.8873,10868.0
2021-01-05 14:45:00,69.47,69.62,69.43,69.6,11285.0,68.9072,69.056,68.8675,69.0361,11285.0
2021-01-05 14:50:00,69.59,69.61,69.32,69.49,20172.0,69.0262,69.046,68.7584,68.927,20172.0
2021-01-05 14:55:00,69.49,69.55,69.46,69.5,6641.0,68.927,68.9865,68.8973,68.9369,6641.0
2021-01-05 15:00:00,69.5,69.62,69.5,69.59,11718.0,68.9369,69.056,68.9369,69.0262,11718.0
2021-01-05 15:05:00,69.58,69.6,69.51,69.56,13191.0,69.0163,69.0361,68.9469,68.9965,13191.0
2021-01-05 15:10:00,69.57,69.72,69.57,69.68,19628.0,69.0064,69.1552,69.0064,69.1155,19628.0
2021-01-05 15:15:00,69.69,69.7,69.52,69.55,9661.0,69.1254,69.1353,68.9568,68.9865,9661.0
2021-01-05 15:20:00,69.57,69.57,69.45,69.53,16245.0,69.0064,69.0064,68.8873,68.9667,16245.0
2021-01-05 15:25:00,69.56,69.6,69.45,69.48,10346.0,68.9965,69.0361,68.8873,68.9171,10346.0
2021-01-05 15:30:00,69.47,69.5,69.43,69.5,17592.0,68.9072,68.9369,68.8675,68.9369,17592.0
2021-01-05 15:35:00,69.5,69.53,69.45,69.46,9773.0,68.9369,68.9667,68.8873,68.8973,9773.0
2021-01-05 15:40:00,69.48,69.71,69.46,69.71,15841.0,68.9171,69.1452,68.8973,69.1452,15841.0
2021-01-05 15:45:00,69.69,69.75,69.65,69.72,16010.0,69.1254,69.1849,69.0857,69.1552,16010.0
2021-01-05 15:50:00,69.75,69.83,69.59,69.62,42276.0,69.1849,69.2643,69.0262,69.056,42276.0
2021-01-05 15:55:00,69.61,69.63,69.48,69.58,110998.0,69.046,69.0659,68.9171,69.0163,110998.0
2021-01-06 09:30:00,70.92,72.45,70.7,71.91,52429.0,70.3454,71.863,70.1272,71.3274,52429.0
2021-01-06 09:35:00,71.91,72.68,71.7,72.63,17296.0,71.3274,72.0912,71.1191,72.0416,17296.0
2021-01-06 09:40:00,72.61,72.8,72.35,72.75,30000.0,72.0217,72.2102,71.7639,72.1606,30000.0
2021-01-06 09:45:00,72.75,73.5,72.75,73.22,19023.0,72.1606,72.9045,72.1606,72.6268,19023.0
2021-01-06 09:50:00,73.25,73.57,73.05,73.52,22301.0,72.6566,72.974,72.4582,72.9244,22301.0
2021-01-06 09:55:00,73.52,73.92,73.36,73.79,14107.0,72.9244,73.3211,72.7657,73.1922,14107.0
2021-01-06 10:00:00,73.87,73.87,73.44,73.63,12896.0,73.2715,73.2715,72.845,73.0335,12896.0
2021-01-06 10:05:00,73.56,73.57,73.37,73.48,12744.0,72.964,72.974,72.7756,72.8847,12744.0
2021-01-06 10:10:00,73.52,73.87,73.52,73.57,17211.0,72.9244,73.2715,72.9244,72.974,17211.0
2021-01-06 10:15:00,73.55,73.58,73.39,73.39,7637.0,72.9541,72.9839,72.7954,72.7954,7637.0
2021-01-06 10:20:00,73.39,73.74,73.31,73.63,7372.0,72.7954,73.1426,72.7161,73.0335,7372.0
2021-01-06 10:25:00,73.54,73.79,73.39,73.64,11623.0,72.9442,73.1922,72.7954,73.0434,11623.0
2021-01-06 10:30:00,73.64,73.95,73.64,73.78,8584.0,73.0434,73.3509,73.0434,73.1823,8584.0
2021-01-06 10:35:00,73.81,73.88,73.64,73.77,8350.0,73.212,73.2815,73.0434,73.1723,8350.0
2021-01-06 10:40:00,73.79,73.9,73.7,73.9,7515.0,73.1922,73.3013,73.1029,73.3013,7515.0
2021-01-06 10:45:00,73.9,74.25,73.85,74.21,9402.0,73.3013,73.6485,73.2517,73.6088,9402.0
2021-01-06 10:50:00,74.25,74.57,74.19,74.56,23169.0,73.6485,73.9659,73.5889,73.9559,23169.0
2021-01-06 10:55:00,74.54,74.63,74.48,74.56,13274.0,73.9361,74.0254,73.8766,73.9559,13274.0
2021-01-06 11:00:00,74.59,74.89,74.59,74.89,17354.0,73.9857,74.2833,73.9857,74.2833,17354.0
2021-01-06 11:05:00,74.87,74.96,74.78,74.88,13577.0,74.2634,74.3527,74.1742,74.2734,13577.0
2021-01-06 11:10:00,74.84,74.84,74.51,74.51,49589.0,74.2337,74.2337,73.9064,73.9064,49589.0
2021-01-06 11:15:00,74.53,74.72,74.36,74.36,4914.0,73.9262,74.1147,73.7576,73.7576,4914.0
2021-01-06 11:20:00,74.42,74.7,74.42,74.69,9482.0,73.8171,74.0948,73.8171,74.0849,9482.0
2021-01-06 11:25:00,74.69,74.69,74.55,74.55,7171.0,74.0849,74.0849,73.946,73.946,7171.0
2021-01-06 11:30:00,74.56,74.64,74.26,74.26,13338.0,73.9559,74.0353,73.6584,73.6584,13338.0
2021-01-06 11:35:00,74.26,74.26,73.96,74.0,30903.0,73.6584,73.6584,73.3608,73.4005,30903.0
2021-01-06 11:40:00,73.97,74.09,73.94,74.03,45071.0,73.3707,73.4898,73.341,73.4302,45071.0
2021-01-06 11:45:00,74.05,74.23,73.97,74.2,50976.0,73.4501,73.6286,73.3707,73.5989,50976.0
2021-01-06 11:50:00,74.22,74.48,74.2,74.48,13384.0,73.6187,73.8766,73.5989,73.8766,13384.0
2021-01-06 11:55:00,74.51,74.62,74.48,74.62,6372.0,73.9064,74.0155,73.8766,74.0155,6372.0
2021-01-06 12:00:00,74.6,74.68,74.57,74.64,11042.0,73.9956,74.075,73.9659,74.0353,11042.0
2021-01-06 12:05:00,74.62,74.65,74.28,74.32,46282.0,74.0155,74.0452,73.6782,73.7179,46282.0
2021-01-06 12:10:00,74.32,74.35,74.2,74.31,24491.0,73.7179,73.7476,73.5989,73.708,24491.0
2021-01-06 12:15:00,74.28,74.34,74.15,74.15,23019.0,73.6782,73.7377,73.5493,73.5493,23019.0
2021-01-06 12:20:00,74.16,74.18,73.99,74.18,25861.0,73.5592,73.579,73.3906,73.579,25861.0
2021-01-06 12:25:00,74.17,74.24,74.16,74.17,12537.0,73.5691,73.6385,73.5592,73.5691,12537.0
2021-01-06 12:30:00,74.16,74.2,74.0,74.03,12154.0,73.5592,73.5989,73.4005,73.4302,12154.0
2021-01-06 12:35:00,74.03,74.17,74.03,74.15,21681.0,73.4302,73.5691,73.4302,73.5493,21681.0
2021-01-06 12:40:00,74.15,74.26,74.14,74.26,15724.0,73.5493,73.6584,73.5393,73.6584,15724.0
2021-01-06 12:45:00,74.28,74.33,74.19,74.22,9932.0,73.6782,73.7278,73.5889,73.6187,9932.0
2021-01-06 12:50:00,74.22,74.3,74.19,74.27,10721.0,73.6187,73.6981,73.5889,73.6683,10721.0
2021-01-06 12:55:00,74.27,74.32,74.2,74.23,12979.0,73.6683,73.7179,73.5989,73.6286,12979.0
2021-01-06 13:00:00,74.27,74.37,74.23,74.24,9809.0,73.6683,73.7675,73.6286,73.6385,9809.0
2021-01-06 13:05:00,74.23,74.26,74.13,74.16,10431.0,73.6286,73.6584,73.5294,73.5592,10431.0
2021-01-06 13:10:00,74.15,74.32,74.07,74.31,14101.0,73.5493,73.7179,73.4699,73.708,14101.0
2021-01-06 13:15:00,74.32,74.45,74.32,74.41,5831.0,73.7179,73.8468,73.7179,73.8072,5831.0
2021-01-06 13:20:00,74.39,74.39,74.17,74.23,10701.0,73.7873,73.7873,73.5691,73.6286,10701.0
2021-01-06 13:25:00,74.27,74.37,74.2,74.28,8384.0,73.6683,73.7675,73.5989,73.6782,8384.0
2021-01-06 13:30:00,74.31,74.45,74.31,74.41,5589.0,73.708,73.8468,73.708,73.8072,5589.0
2021-01-06 13:35:00,74.42,74.77,74.42,74.74,7574.0,73.8171,74.1642,73.8171,74.1345,7574.0
2021-01-06 13:40:00,74.73,74.87,74.68,74.74,8243.0,74.1246,74.2634,74.075,74.1345,8243.0
2021-01-06 13:45:00,74.75,74.75,74.55,74.57,6912.0,74.1444,74.1444,73.946,73.9659,6912.0
2021-01-06 13:50:00,74.59,74.63,74.52,74.53,9895.0,73.9857,74.0254,73.9163,73.9262,9895.0
2021-01-06 13:55:00,74.55,74.59,74.46,74.56,10830.0,73.946,73.9857,73.8568,73.9559,10830.0
2021-01-06 14:00:00,74.55,74.69,74.55,74.64,7969.0,73.946,74.0849,73.946,74.0353,7969.0
2021-01-06 14:05:00,74.63,74.75,74.62,74.7,4964.0,74.0254,74.1444,74.0155,74.0948,4964.0
2021-01-06 14:10:00,74.65,74.73,74.55,74.55,5737.0,74.0452,74.1246,73.946,73.946,5737.0
2021-01-06 14:15:00,74.55,74.55,74.13,74.21,12571.0,73.946,73.946,73.5294,73.6088,12571.0
2021-01-06 14:20:00,74.25,74.37,74.16,74.29,8224.0,73.6485,73.7675,73.5592,73.6881,8224.0
2021-01-06 14:25:00,74.23,74.23,73.88,74.03,9800.0,73.6286,73.6286,73.2815,73.4302,9800.0
2021-01-06 14:30:00,74.03,74.35,73.99,74.31,9166.0,73.4302,73.7476,73.3906,73.708,9166.0
2021-01-06 14:35:00,74.3,74.4,74.0,74.0,12385.0,73.6981,73.7972,73.4005,73.4005,12385.0
2021-01-06 14:40:00,73.99,74.2,73.9,74.14,9756.0,73.3906,73.5989,73.3013,73.5393,9756.0
2021-01-06 14:45:00,74.11,74.14,73.81,73.92,9526.0,73.5096,73.5393,73.212,73.3211,9526.0
2021-01-06 14:50:00,73.93,74.1,73.8,74.05,15263.0,73.3311,73.4997,73.2021,73.4501,15263.0
2021-01-06 14:55:00,74.2,74.49,74.19,74.49,9617.0,73.5989,73.8865,73.5889,73.8865,9617.0
2021-01-06 15:00:00,74.44,74.52,74.24,74.34,27756.0,73.8369,73.9163,73.6385,73.7377,27756.0
2021-01-06 15:05:00,74.37,74.6,74.27,74.42,13790.0,73.7675,73.9956,73.6683,73.8171,13790.0
2021-01-06 15:10:00,74.5,74.86,74.45,74.72,11262.0,73.8964,74.2535,73.8468,74.1147,11262.0
2021-01-06 15:15:00,74.73,74.85,74.65,74.84,12005.0,74.1246,74.2436,74.0452,74.2337,12005.0
2021-01-06 15:20:00,74.86,74.9,74.43,74.43,14205.0,74.2535,74.2932,73.827,73.827,14205.0
2021-01-06 15:25:00,74.42,74.81,74.33,74.7,27655.0,73.8171,74.2039,73.7278,74.0948,27655.0
2021-01-06 15:30:00,74.7,74.78,74.4,74.56,15361.0,74.0948,74.1742,73.7972,73.9559,15361.0
2021-01-06 15:35:00,74.52,74.57,74.38,74.41,14558.0,73.9163,73.9659,73.7774,73.8072,14558.0
2021-01-06 15:40:00,74.42,74.64,74.37,74.61,20417.0,73.8171,74.0353,73.7675,74.0055,20417.0
2021-01-06 15:45:00,74.61,74.87,74.45,74.87,47355.0,74.0055,74.2634,73.8468,74.2634,47355.0
2021-01-06 15:50:00,74.84,74.85,74.55,74.75,67189.0,74.2337,74.2436,73.946,74.1444,67189.0
2021-01-06 15:55:00,74.75,74.93,74.58,74.79,59747.0,74.1444,74.3229,73.9758,74.1841,59747.0
2021-01-07 09:30:00,75.92,77.4,75.52,76.09,74895.0,75.3049,76.7729,74.9082,75.4736,74895.0
2021-01-07 09:35:00,75.83,76.1,75.39,75.61,17625.0,75.2157,75.4835,74.7792,74.9974,17625.0
2021-01-07 09:40:00,75.61,75.7,74.9,75.18,30497.0,74.9974,75.0867,74.2932,74.5709,30497.0
2021-01-07 09:45:00,75.16,75.42,74.99,75.36,8676.0,74.5511,74.809,74.3825,74.7495,8676.0
2021-01-07 09:50:00,75.31,75.34,75.0,75.18,8948.0,74.6999,74.7296,74.3924,74.5709,8948.0
2021-01-07 09:55:00,75.12,75.59,75.04,75.49,11527.0,74.5114,74.9776,74.4321,74.8784,11527.0
2021-01-07 10:00:00,75.49,76.03,75.4,75.89,31786.0,74.8784,75.414,74.7891,75.2752,31786.0
2021-01-07 10:05:00,75.93,76.06,75.79,75.97,10725.0,75.3148,75.4438,75.176,75.3545,10725.0
2021-01-07 10:10:00,76.04,76.05,75.79,75.9,7163.0,75.424,75.4339,75.176,75.2851,7163.0
2021-01-07 10:15:00,75.94,76.14,75.73,76.09,10577.0,75.3248,75.5231,75.1165,75.4736,10577.0
2021-01-07 10:20:00,76.2,76.24,76.11,76.15,4842.0,75.5827,75.6223,75.4934,75.5331,4842.0
2021-01-07 10:25:00,76.15,76.32,76.08,76.13,7043.0,75.5331,75.7017,75.4636,75.5132,7043.0
2021-01-07 10:30:00,76.08,76.37,76.08,76.36,6953.0,75.4636,75.7513,75.4636,75.7414,6953.0
2021-01-07 10:35:00,76.36,76.52,76.25,76.25,9407.0,75.7414,75.9001,75.6323,75.6323,9407.0
2021-01-07 10:40:00,76.25,76.3,76.15,76.16,7311.0,75.6323,75.6819,75.5331,75.543,7311.0
2021-01-07 10:45:00,76.16,76.33,76.0,76.0,8923.0,75.543,75.7116,75.3843,75.3843,8923.0
2021-01-07 10:50:00,75.94,76.26,75.94,76.24,8161.0,75.3248,75.6422,75.3248,75.6223,8161.0
2021-01-07 10:55:00,76.24,76.4,76.2,76.39,9332.0,75.6223,75.781,75.5827,75.7711,9332.0
2021-01-07 11:00:00,76.42,76.66,76.39,76.61,5210.0,75.8009,76.0389,75.7711,75.9893,5210.0
2021-01-07 11:05:00,76.54,76.55,76.25,76.25,17797.0,75.9199,75.9298,75.6323,75.6323,17797.0
2021-01-07 11:10:00,76.29,76.3,75.94,75.98,4931.0,75.6719,75.6819,75.3248,75.3644,4931.0
2021-01-07 11:15:00,76.0,76.09,75.97,76.09,6271.0,75.3843,75.4736,75.3545,75.4736,6271.0
2021-01-07 11:20:00,76.12,76.16,76.07,76.07,3709.0,75.5033,75.543,75.4537,75.4537,3709.0
2021-01-07 11:25:00,76.07,76.07,75.84,75.9,10084.0,75.4537,75.4537,75.2256,75.2851,10084.0
2021-01-07 11:30:00,75.97,75.97,75.77,75.88,8168.0,75.3545,75.3545,75.1561,75.2653,8168.0
2021-01-07 11:35:00,75.85,75.85,75.68,75.81,12446.0,75.2355,75.2355,75.0669,75.1958,12446.0
2021-01-07 11:40:00,75.8,75.91,75.71,75.91,6604.0,75.1859,75.295,75.0966,75.295,6604.0
2021-01-07 11:45:00,75.87,76.01,75.85,75.87,6052.0,75.2553,75.3942,75.2355,75.2553,6052.0
2021-01-07 11:50:00,75.83,75.85,75.71,75.73,4419.0,75.2157,75.2355,75.0966,75.1165,4419.0
2021-01-07 11:55:00,75.71,76.03,75.66,75.95,9697.0,75.0966,75.414,75.047,75.3347,9697.0
2021-01-07 12:00:00,76.08,76.13,76.02,76.08,6460.0,75.4636,75.5132,75.4041,75.4636,6460.0
2021-01-07 12:05:00,76.12,76.58,76.12,76.52,37815.0,75.5033,75.9596,75.5033,75.9001,37815.0
2021-01-07 12:10:00,76.52,76.52,76.31,76.35,4765.0,75.9001,75.9001,75.6918,75.7314,4765.0
2021-01-07 12:15:00,76.3,76.46,76.3,76.41,3631.0,75.6819,75.8406,75.6819,75.791,3631.0
2021-01-07 12:20:00,76.42,76.61,76.39,76.51,5209.0,75.8009,75.9893,75.7711,75.8901,5209.0
2021-01-07 12:25:00,76.49,76.55,76.32,76.33,5523.0,75.8703,75.9298,75.7017,75.7116,5523.0
2021-01-07 12:30:00,76.35,76.37,76.24,76.3,4202.0,75.7314,75.7513,75.6223,75.6819,4202.0
2021-01-07 12:35:00,76.28,76.28,76.12,76.13,2311.0,75.662,75.662,75.5033,75.5132,2311.0
2021-01-07 12:40:00,76.14,76.16,76.08,76.12,3356.0,75.5231,75.543,75.4636,75.5033,3356.0
2021-01-07 12:45:00,76.11,76.13,76.06,76.11,1491.0,75.4934,75.5132,75.4438,75.4934,1491.0
2021-01-07 12:50:00,76.11,76.29,76.09,76.22,7241.0,75.4934,75.6719,75.4736,75.6025,7241.0
2021-01-07 12:55:00,76.22,76.25,76.19,76.21,2335.0,75.6025,75.6323,75.5727,75.5926,2335.0
2021-01-07 13:00:00,76.23,76.35,76.23,76.29,3643.0,75.6124,75.7314,75.6124,75.6719,3643.0
2021-01-07 13:05:00,76.25,76.29,76.17,76.19,3281.0,75.6323,75.6719,75.5529,75.5727,3281.0
2021-01-07 13:10:00,76.22,76.3,76.19,76.25,3463.0,75.6025,75.6819,75.5727,75.6323,3463.0
2021-01-07 13:15:00,76.32,76.38,76.27,76.36,4276.0,75.7017,75.7612,75.6521,75.7414,4276.0
2021-01-07 13:20:00,76.35,76.35,76.23,76.23,2992.0,75.7314,75.7314,75.6124,75.6124,2992.0
2021-01-07 13:25:00,76.26,76.28,76.1,76.17,3741.0,75.6422,75.662,75.4835,75.5529,3741.0
2021-01-07 13:30:00,76.18,76.29,76.18,76.26,6464.0,75.5628,75.6719,75.5628,75.6422,6464.0
2021-01-07 13:35:00,76.29,76.42,76.24,76.33,3502.0,75.6719,75.8009,75.6223,75.7116,3502.0
2021-01-07 13:40:00,76.3,76.45,76.3,76.42,2063.0,75.6819,75.8306,75.6819,75.8009,2063.0
2021-01-07 13:45:00,76.45,76.48,76.36,76.37,3000.0,75.8306,75.8604,75.7414,75.7513,3000.0
2021-01-07 13:50:00,76.44,76.44,76.32,76.32,3136.0,75.8207,75.8207,75.7017,75.7017,3136.0
2021-01-07 13:55:00,76.33,76.36,76.26,76.36,4105.0,75.7116,75.7414,75.6422,75.7414,4105.0
2021-01-07 14:00:00,76.4,76.44,76.32,76.41,2870.0,75.781,75.8207,75.7017,75.791,2870.0
2021-01-07 14:05:00,76.38,76.38,76.21,76.21,2307.0,75.7612,75.7612,75.5926,75.5926,2307.0
2021-01-07 14:10:00,76.21,76.21,76.04,76.05,2728.0,75.5926,75.5926,75.424,75.4339,2728.0
2021-01-07 14:15:00,76.05,76.24,76.05,76.15,4635.0,75.4339,75.6223,75.4339,75.5331,4635.0
2021-01-07 14:20:00,76.14,76.14,75.89,75.9,16543.0,75.5231,75.5231,75.2752,75.2851,16543.0
2021-01-07 14:25:00,75.92,76.05,75.91,75.91,8923.0,75.3049,75.4339,75.295,75.295,8923.0
2021-01-07 14:30:00,75.91,76.08,75.91,76.07,7404.0,75.295,75.4636,75.295,75.4537,7404.0
2021-01-07 14:35:00,76.05,76.06,75.97,75.98,4457.0,75.4339,75.4438,75.3545,75.3644,4457.0
2021-01-07 14:40:00,75.98,76.14,75.97,76.08,5224.0,75.3644,75.5231,75.3545,75.4636,5224.0
2021-01-07 14:45:00,76.07,76.1,75.98,76.06,4464.0,75.4537,75.4835,75.3644,75.4438,4464.0
2021-01-07 14:50:00,76.14,76.18,76.07,76.12,7155.0,75.5231,75.5628,75.4537,75.5033,7155.0
2021-01-07 14:55:00,76.11,76.17,75.96,75.99,6225.0,75.4934,75.5529,75.3446,75.3744,6225.0
2021-01-07 15:00:00,76.02,76.24,75.98,76.24,6827.0,75.4041,75.6223,75.3644,75.6223,6827.0
2021-01-07 15:05:00,76.25,76.38,76.19,76.26,4869.0,75.6323,75.7612,75.5727,75.6422,4869.0
2021-01-07 15:10:00,76.24,76.32,76.21,76.29,6480.0,75.6223,75.7017,75.5926,75.6719,6480.0
2021-01-07 15:15:00,76.29,76.33,76.27,76.3,4140.0,75.6719,75.7116,75.6521,75.6819,4140.0
2021-01-07 15:20:00,76.32,76.5,76.29,76.41,11372.0,75.7017,75.8802,75.6719,75.791,11372.0
2021-01-07 15:25:00,76.42,76.44,76.3,76.33,8077.0,75.8009,75.8207,75.6819,75.7116,8077.0
2021-01-07 15:30:00,76.31,76.37,76.24,76.27,6065.0,75.6918,75.7513,75.6223,75.6521,6065.0
2021-01-07 15:35:00,76.29,76.29,76.18,76.24,10202.0,75.6719,75.6719,75.5628,75.6223,10202.0
2021-01-07 15:40:00,76.26,76.44,76.25,76.44,9213.0,75.6422,75.8207,75.6323,75.8207,9213.0
2021-01-07 15:45:00,76.46,76.53,76.36,76.52,13247.0,75.8406,75.91,75.7414,75.9001,13247.0
2021-01-07 15:50:00,76.5,76.72,76.47,76.64,28552.0,75.8802,76.0984,75.8505,76.0191,28552.0
2021-01-07 15:55:00,76.63,76.64,76.38,76.38,74727.0,76.0092,76.0191,75.7612,75.7612,74727.0
2021-01-08 09:30:00,76.7,76.8,75.91,76.02,25306.0,76.0786,76.1778,75.295,75.4041,25306.0
2021-01-08 09:35:00,75.97,75.97,75.17,75.17,7370.0,75.3545,75.3545,74.561,74.561,7370.0
2021-01-08 09:40:00,75.2,75.75,75.01,75.73,11571.0,74.5908,75.1363,74.4023,75.1165,11571.0
2021-01-08 09:45:00,75.7,75.7,75.49,75.67,4312.0,75.0867,75.0867,74.8784,75.057,4312.0
2021-01-08 09:50:00,75.69,75.96,75.63,75.91,9090.0,75.0768,75.3446,75.0173,75.295,9090.0
2021-01-08 09:55:00,75.84,75.93,75.74,75.88,3392.0,75.2256,75.3148,75.1264,75.2653,3392.0
2021-01-08 10:00:00,75.86,76.17,75.85,75.99,4922.0,75.2454,75.5529,75.2355,75.3744,4922.0
2021-01-08 10:05:00,76.04,76.12,75.92,76.12,3619.0,75.424,75.5033,75.3049,75.5033,3619.0
2021-01-08 10:10:00,76.17,76.22,76.11,76.12,2722.0,75.5529,75.6025,75.4934,75.5033,2722.0
2021-01-08 10:15:00,76.16,76.21,76.11,76.17,5125.0,75.543,75.5926,75.4934,75.5529,5125.0
2021-01-08 10:20:00,76.19,76.19,75.91,75.98,3221.0,75.5727,75.5727,75.295,75.3644,3221.0
2021-01-08 10:25:00,75.92,76.07,75.61,75.63,3934.0,75.3049,75.4537,74.9974,75.0173,3934.0
2021-01-08 10:30:00,75.77,75.86,75.74,75.86,4387.0,75.1561,75.2454,75.1264,75.2454,4387.0
2021-01-08 10:35:00,75.9,75.99,75.87,75.89,5378.0,75.2851,75.3744,75.2553,75.2752,5378.0
2021-01-08 10:40:00,75.91,76.1,75.89,76.07,5182.0,75.295,75.4835,75.2752,75.4537,5182.0
2021-01-08 10:45:00,76.06,76.35,76.06,76.28,4270.0,75.4438,75.7314,75.4438,75.662,4270.0
2021-01-08 10:50:00,76.28,76.39,76.22,76.32,6151.0,75.662,75.7711,75.6025,75.7017,6151.0
2021-01-08 10:55:00,76.35,76.38,76.19,76.19,3249.0,75.7314,75.7612,75.5727,75.5727,3249.0
2021-01-08 11:00:00,76.27,76.28,76.16,76.17,7303.0,75.6521,75.662,75.543,75.5529,7303.0
2021-01-08 11:05:00,76.21,76.24,75.92,75.94,2509.0,75.5926,75.6223,75.3049,75.3248,2509.0
2021-01-08 11:10:00,75.96,76.0,75.84,75.92,2108.0,75.3446,75.3843,75.2256,75.3049,2108.0
2021-01-08 11:15:00,75.91,76.04,75.86,76.04,3649.0,75.295,75.424,75.2454,75.424,3649.0
2021-01-08 11:20:00,76.0,76.06,75.98,76.06,4716.0,75.3843,75.4438,75.3644,75.4438,4716.0
2021-01-08 11:25:00,76.06,76.11,76.06,76.11,980.0,75.4438,75.4934,75.4438,75.4934,980.0
2021-01-08 11:30:00,76.11,76.16,76.03,76.03,3196.0,75.4934,75.543,75.414,75.414,3196.0
2021-01-08 11:35:00,76.08,76.13,75.99,76.02,4321.0,75.4636,75.5132,75.3744,75.4041,4321.0
2021-01-08 11:40:00,75.99,76.04,75.8,75.87,2728.0,75.3744,75.424,75.1859,75.2553,2728.0
2021-01-08 11:45:00,75.87,75.97,75.85,75.88,2231.0,75.2553,75.3545,75.2355,75.2653,2231.0
2021-01-08 11:50:00,75.88,75.89,75.71,75.77,8136.0,75.2653,75.2752,75.0966,75.1561,8136.0
2021-01-08 11:55:00,75.75,75.87,75.73,75.84,5309.0,75.1363,75.2553,75.1165,75.2256,5309.0
2021-01-08 12:00:00,75.83,75.97,75.8,75.83,7471.0,75.2157,75.3545,75.1859,75.2157,7471.0
2021-01-08 12:05:00,75.85,75.95,75.85,75.91,9288.0,75.2355,75.3347,75.2355,75.295,9288.0
2021-01-08 12:10:00,75.91,76.01,75.89,76.01,9853.0,75.295,75.3942,75.2752,75.3942,9853.0
2021-01-08 12:15:00,76.07,76.12,76.03,76.04,2459.0,75.4537,75.5033,75.414,75.424,2459.0
2021-01-08 12:20:00,76.01,76.11,75.99,76.0,6321.0,75.3942,75.4934,75.3744,75.3843,6321.0
2021-01-08 12:25:00,76.04,76.11,75.99,76.09,3501.0,75.424,75.4934,75.3744,75.4736,3501.0
2021-01-08 12:30:00,76.08,76.35,76.08,76.33,5270.0,75.4636,75.7314,75.4636,75.7116,5270.0
2021-01-08 12:35:00,76.31,76.32,76.25,76.28,2378.0,75.6918,75.7017,75.6323,75.662,2378.0
2021-01-08 12:40:00,76.32,76.34,76.19,76.19,6368.0,75.7017,75.7215,75.5727,75.5727,6368.0
2021-01-08 12:45:00,76.14,76.18,76.05,76.06,2481.0,75.5231,75.5628,75.4339,75.4438,2481.0
2021-01-08 12:50:00,76.06,76.24,76.06,76.24,5351.0,75.4438,75.6223,75.4438,75.6223,5351.0
2021-01-08 12:55:00,76.23,76.29,76.08,76.08,2402.0,75.6124,75.6719,75.4636,75.4636,2402.0
2021-01-08 13:00:00,76.1,76.13,75.9,75.93,3053.0,75.4835,75.5132,75.2851,75.3148,3053.0
2021-01-08 13:05:00,75.91,76.05,75.91,76.05,6607.0,75.295,75.4339,75.295,75.4339,6607.0
2021-01-08 13:10:00,76.02,76.06,75.82,75.82,5562.0,75.4041,75.4438,75.2057,75.2057,5562.0
2021-01-08 13:15:00,75.85,75.87,75.78,75.8,3195.0,75.2355,75.2553,75.1661,75.1859,3195.0
2021-01-08 13:20:00,75.76,75.76,75.54,75.62,5940.0,75.1462,75.1462,74.928,75.0074,5940.0
2021-01-08 13:25:00,75.61,75.65,75.57,75.6,7074.0,74.9974,75.0371,74.9578,74.9875,7074.0
2021-01-08 13:30:00,75.59,75.62,75.5,75.5,7020.0,74.9776,75.0074,74.8883,74.8883,7020.0
2021-01-08 13:35:00,75.52,75.6,75.38,75.5,2912.0,74.9082,74.9875,74.7693,74.8883,2912.0
2021-01-08 13:40:00,75.49,75.51,75.22,75.28,9478.0,74.8784,74.8983,74.6106,74.6701,9478.0
2021-01-08 13:45:00,75.35,75.45,75.35,75.39,2728.0,74.7395,74.8387,74.7395,74.7792,2728.0
2021-01-08 13:50:00,75.36,75.49,75.36,75.41,3444.0,74.7495,74.8784,74.7495,74.7991,3444.0
2021-01-08 13:55:00,75.44,75.52,75.09,75.18,4663.0,74.8288,74.9082,74.4817,74.5709,4663.0
2021-01-08 14:00:00,75.21,75.46,75.19,75.23,13290.0,74.6007,74.8487,74.5808,74.6205,13290.0
2021-01-08 14:05:00,75.22,75.29,75.15,75.25,12466.0,74.6106,74.68,74.5412,74.6404,12466.0
2021-01-08 14:10:00,75.26,75.55,75.26,75.38,6390.0,74.6503,74.9379,74.6503,74.7693,6390.0
2021-01-08 14:15:00,75.36,75.45,75.33,75.39,6682.0,74.7495,74.8387,74.7197,74.7792,6682.0
2021-01-08 14:20:00,75.38,75.47,75.32,75.33,4319.0,74.7693,74.8586,74.7098,74.7197,4319.0
2021-01-08 14:25:00,75.33,75.41,75.21,75.39,3506.0,74.7197,74.7991,74.6007,74.7792,3506.0
2021-01-08 14:30:00,75.4,75.49,75.37,75.42,4832.0,74.7891,74.8784,74.7594,74.809,4832.0
2021-01-08 14:35:00,75.43,75.49,75.37,75.42,2922.0,74.8189,74.8784,74.7594,74.809,2922.0
2021-01-08 14:40:00,75.43,75.43,75.09,75.09,7473.0,74.8189,74.8189,74.4817,74.4817,7473.0
2021-01-08 14:45:00,75.08,75.22,75.08,75.15,6521.0,74.4717,74.6106,74.4717,74.5412,6521.0
2021-01-08 14:50:00,75.19,75.36,75.17,75.17,7611.0,74.5808,74.7495,74.561,74.561,7611.0
2021-01-08 14:55:00,75.2,75.35,75.17,75.18,7780.0,74.5908,74.7395,74.561,74.5709,7780.0
2021-01-08 15:00:00,75.18,75.47,75.18,75.47,10873.0,74.5709,74.8586,74.5709,74.8586,10873.0
2021-01-08 15:05:00,75.45,75.71,75.43,75.71,4127.0,74.8387,75.0966,74.8189,75.0966,4127.0
2021-01-08 15:10:00,75.66,75.7,75.56,75.66,3565.0,75.047,75.0867,74.9478,75.047,3565.0
2021-01-08 15:15:00,75.67,75.69,75.53,75.62,3539.0,75.057,75.0768,74.9181,75.0074,3539.0
2021-01-08 15:20:00,75.59,75.62,75.48,75.59,6067.0,74.9776,75.0074,74.8685,74.9776,6067.0
2021-01-08 15:25:00,75.59,75.76,75.56,75.72,4717.0,74.9776,75.1462,74.9478,75.1065,4717.0
2021-01-08 15:30:00,75.67,75.88,75.62,75.85,7688.0,75.057,75.2653,75.0074,75.2355,7688.0
2021-01-08 15:35:00,75.81,75.87,75.74,75.84,13689.0,75.1958,75.2553,75.1264,75.2256,13689.0
2021-01-08 15:40:00,75.88,75.95,75.87,75.94,27709.0,75.2653,75.3347,75.2553,75.3248,27709.0
2021-01-08 15:45:00,75.91,76.12,75.91,76.09,11329.0,75.295,75.5033,75.295,75.4736,11329.0
2021-01-08 15:50:00,76.1,76.22,75.97,76.18,16420.0,75.4835,75.6025,75.3545,75.5628,16420.0
2021-01-08 15:55:00,76.19,76.26,75.96,75.96,51818.0,75.5727,75.6422,75.3446,75.3446,51818.0
2021-01-11 09:30:00,75.06,75.68,75.0,75.66,24909.0,74.4519,75.0669,74.3924,75.047,24909.0
2021-01-11 09:35:00,75.73,75.85,75.43,75.85,4186.0,75.1165,75.2355,74.8189,75.2355,4186.0
2021-01-11 09:40:00,75.71,75.89,75.58,75.88,8105.0,75.0966,75.2752,74.9677,75.2653,8105.0
2021-01-11 09:45:00,75.93,75.93,75.45,75.45,5577.0,75.3148,75.3148,74.8387,74.8387,5577.0
2021-01-11 09:50:00,75.37,75.76,75.37,75.63,4341.0,74.7594,75.1462,74.7594,75.0173,4341.0
2021-01-11 09:55:00,75.7,75.92,75.7,75.92,7261.0,75.0867,75.3049,75.0867,75.3049,7261.0
2021-01-11 10:00:00,75.78,76.11,75.78,75.97,7028.0,75.1661,75.4934,75.1661,75.3545,7028.0
2021-01-11 10:05:00,75.9,76.25,75.89,76.25,6460.0,75.2851,75.6323,75.2752,75.6323,6460.0
2021-01-11 10:10:00,76.23,76.38,76.09,76.26,6955.0,75.6124,75.7612,75.4736,75.6422,6955.0
2021-01-11 10:15:00,76.23,76.38,76.22,76.28,6005.0,75.6124,75.7612,75.6025,75.662,6005.0
2021-01-11 10:20:00,76.23,76.29,76.21,76.27,7558.0,75.6124,75.6719,75.5926,75.6521,7558.0
2021-01-11 10:25:00,76.3,76.49,76.28,76.43,2103.0,75.6819,75.8703,75.662,75.8108,2103.0
2021-01-11 10:30:00,76.46,76.62,76.42,76.62,3129.0,75.8406,75.9993,75.8009,75.9993,3129.0
2021-01-11 10:35:00,76.61,76.62,76.5,76.56,3845.0,75.9893,75.9993,75.8802,75.9397,3845.0
2021-01-11 10:40:00,76.6,76.64,76.55,76.64,2547.0,75.9794,76.0191,75.9298,76.0191,2547.0
2021-01-11 10:45:00,76.59,76.6,76.49,76.49,5305.0,75.9695,75.9794,75.8703,75.8703,5305.0
2021-01-11 10:50:00,76.47,76.48,76.39,76.4,3614.0,75.8505,75.8604,75.7711,75.781,3614.0
2021-01-11 10:55:00,76.42,76.52,76.31,76.52,4408.0,75.8009,75.9001,75.6918,75.9001,4408.0
2021-01-11 11:00:00,76.49,76.49,76.21,76.22,4705.0,75.8703,75.8703,75.5926,75.6025,4705.0
2021-01-11 11:05:00,76.3,76.31,76.1,76.13,4853.0,75.6819,75.6918,75.4835,75.5132,4853.0
2021-01-11 11:10:00,75.99,76.08,75.85,75.98,10119.0,75.3744,75.4636,75.2355,75.3644,10119.0
2021-01-11 11:15:00,76.01,76.1,75.99,76.03,3878.0,75.3942,75.4835,75.3744,75.414,3878.0
2021-01-11 11:20:00,76.09,76.48,76.09,76.46,15271.0,75.4736,75.8604,75.4736,75.8406,15271.0
2021-01-11 11:25:00,76.47,76.52,76.38,76.52,1012.0,75.8505,75.9001,75.7612,75.9001,1012.0
2021-01-11 11:30:00,76.47,76.48,76.37,76.38,4122.0,75.8505,75.8604,75.7513,75.7612,4122.0
2021-01-11 11:35:00,76.33,76.36,76.28,76.32,3089.0,75.7116,75.7414,75.662,75.7017,3089.0
2021-01-11 11:40:00,76.3,76.32,76.25,76.31,1305.0,75.6819,75.7017,75.6323,75.6918,1305.0
2021-01-11 11:45:00,76.3,76.32,76.24,76.25,10443.0,75.6819,75.7017,75.6223,75.6323,10443.0
2021-01-11 11:50:00,76.27,76.28,76.22,76.26,8755.0,75.6521,75.662,75.6025,75.6422,8755.0
2021-01-11 11:55:00,76.28,76.35,76.23,76.23,2973.0,75.662,75.7314,75.6124,75.6124,2973.0
2021-01-11 12:00:00,76.18,76.22,76.15,76.15,2120.0,75.5628,75.6025,75.5331,75.5331,2120.0
2021-01-11 12:05:00,76.1,76.1,76.01,76.01,1310.0,75.4835,75.4835,75.3942,75.3942,1310.0
2021-01-11 12:10:00,76.0,76.15,76.0,76.11,1959.0,75.3843,75.5331,75.3843,75.4934,1959.0
2021-01-11 12:15:00,76.1,76.11,76.02,76.04,2661.0,75.4835,75.4934,75.4041,75.424,2661.0
2021-01-11 12:20:00,76.04,76.07,76.02,76.05,1902.0,75.424,75.4537,75.4041,75.4339,1902.0
2021-01-11 12:25:00,75.99,76.06,75.99,76.03,1481.0,75.3744,75.4438,75.3744,75.414,1481.0
2021-01-11 12:30:00,76.05,76.24,76.05,76.24,7879.0,75.4339,75.6223,75.4339,75.6223,7879.0
2021-01-11 12:35:00,76.2,76.2,76.07,76.08,1625.0,75.5827,75.5827,75.4537,75.4636,1625.0
2021-01-11 12:40:00,76.12,76.12,75.95,75.99,7827.0,75.5033,75.5033,75.3347,75.3744,7827.0
2021-01-11 12:45:00,75.99,76.01,75.93,75.93,5616.0,75.3744,75.3942,75.3148,75.3148,5616.0
2021-01-11 12:50:00,75.93,76.01,75.92,75.93,6820.0,75.3148,75.3942,75.3049,75.3148,6820.0
2021-01-11 12:55:00,75.92,75.93,75.8,75.81,12168.0,75.3049,75.3148,75.1859,75.1958,12168.0
2021-01-11 13:00:00,75.81,75.85,75.65,75.65,3686.0,75.1958,75.2355,75.0371,75.0371,3686.0
2021-01-11 13:05:00,75.64,75.8,75.64,75.65,24744.0,75.0272,75.1859,75.0272,75.0371,24744.0
2021-01-11 13:10:00,75.64,75.72,75.62,75.68,78758.0,75.0272,75.1065,75.0074,75.0669,78758.0
2021-01-11 13:15:00,75.65,75.71,75.59,75.62,5701.0,75.0371,75.0966,74.9776,75.0074,5701.0
2021-01-11 13:20:00,75.57,75.6,75.49,75.51,6437.0,74.9578,74.9875,74.8784,74.8983,6437.0
2021-01-11 13:25:00,75.46,75.46,75.37,75.45,3618.0,74.8487,74.8487,74.7594,74.8387,3618.0
2021-01-11 13:30:00,75.46,75.5,75.43,75.44,2497.0,74.8487,74.8883,74.8189,74.8288,2497.0
2021-01-11 13:35:00,75.49,75.49,75.41,75.45,3832.0,74.8784,74.8784,74.7991,74.8387,3832.0
2021-01-11 13:40:00,75.43,75.46,75.32,75.37,12992.0,74.8189,74.8487,74.7098,74.7594,12992.0
2021-01-11 13:45:00,75.36,75.4,75.19,75.23,1811.0,74.7495,74.7891,74.5808,74.6205,1811.0
2021-01-11 13:50:00,75.23,75.35,75.23,75.29,3000.0,74.6205,74.7395,74.6205,74.68,3000.0
2021-01-11 13:55:00,75.34,75.34,75.25,75.27,4027.0,74.7296,74.7296,74.6404,74.6602,4027.0
2021-01-11 14:00:00,75.28,75.36,75.26,75.36,3485.0,74.6701,74.7495,74.6503,74.7495,3485.0
2021-01-11 14:05:00,75.37,75.45,75.35,75.36,4138.0,74.7594,74.8387,74.7395,74.7495,4138.0
2021-01-11 14:10:00,75.38,75.45,75.38,75.41,1500.0,74.7693,74.8387,74.7693,74.7991,1500.0
2021-01-11 14:15:00,75.45,75.52,75.36,75.38,4118.0,74.8387,74.9082,74.7495,74.7693,4118.0
2021-01-11 14:20:00,75.43,75.43,75.3,75.39,5192.0,74.8189,74.8189,74.69,74.7792,5192.0
2021-01-11 14:25:00,75.36,75.39,75.33,75.35,1092.0,74.7495,74.7792,74.7197,74.7395,1092.0
2021-01-11 14:30:00,75.38,75.39,75.32,75.37,4690.0,74.7693,74.7792,74.7098,74.7594,4690.0
2021-01-11 14:35:00,75.34,75.39,75.27,75.39,6601.0,74.7296,74.7792,74.6602,74.7792,6601.0
2021-01-11 14:40:00,75.39,75.5,75.37,75.37,8220.0,74.7792,74.8883,74.7594,74.7594,8220.0
2021-01-11 14:45:00,75.37,75.52,75.32,75.45,11072.0,74.7594,74.9082,74.7098,74.8387,11072.0
2021-01-11 14:50:00,75.45,75.55,75.38,75.53,8301.0,74.8387,74.9379,74.7693,74.9181,8301.0
2021-01-11 14:55:00,75.57,75.61,75.57,75.61,1854.0,74.9578,74.9974,74.9578,74.9974,1854.0
2021-01-11 15:00:00,75.58,75.73,75.58,75.63,6825.0,74.9677,75.1165,74.9677,75.0173,6825.0
2021-01-11 15:05:00,75.56,75.57,75.48,75.5,2620.0,74.9478,74.9578,74.8685,74.8883,2620.0
2021-01-11 15:10:00,75.52,75.53,75.44,75.44,3888.0,74.9082,74.9181,74.8288,74.8288,3888.0
2021-01-11 15:15:00,75.45,75.55,75.36,75.39,3932.0,74.8387,74.9379,74.7495,74.7792,3932.0
2021-01-11 15:20:00,75.37,75.56,75.37,75.51,6405.0,74.7594,74.9478,74.7594,74.8983,6405.0
2021-01-11 15:25:00,75.52,75.6,75.47,75.52,4701.0,74.9082,74.9875,74.8586,74.9082,4701.0
2021-01-11 15:30:00,75.51,75.6,75.42,75.42,51942.0,74.8983,74.9875,74.809,74.809,51942.0
2021-01-11 15:35:00,75.44,75.44,75.33,75.33,5066.0,74.8288,74.8288,74.7197,74.7197,5066.0
2021-01-11 15:40:00,75.31,75.33,75.23,75.24,9743.0,74.6999,74.7197,74.6205,74.6304,9743.0
2021-01-11 15:45:00,75.26,75.5,75.25,75.44,16688.0,74.6503,74.8883,74.6404,74.8288,16688.0
2021-01-11 15:50:00,75.46,75.46,75.29,75.32,21245.0,74.8487,74.8487,74.68,74.7098,21245.0
2021-01-11 15:55:00,75.29,75.39,75.28,75.31,59462.0,74.68,74.7792,74.6701,74.6999,59462.0
2021-01-12 09:30:00,75.89,76.0,75.51,75.56,27238.0,75.2752,75.3843,74.8983,74.9478,27238.0
2021-01-12 09:35:00,75.52,75.52,74.73,74.85,9680.0,74.9082,74.9082,74.1246,74.2436,9680.0
2021-01-12 09:40:00,74.82,74.94,74.52,74.52,16817.0,74.2138,74.3329,73.9163,73.9163,16817.0
2021-01-12 09:45:00,74.58,74.89,74.43,74.88,17952.0,73.9758,74.2833,73.827,74.2734,17952.0
2021-01-12 09:50:00,74.87,75.07,74.64,75.07,21276.0,74.2634,74.4618,74.0353,74.4618,21276.0
2021-01-12 09:55:00,75.02,75.35,74.96,75.28,3915.0,74.4122,74.7395,74.3527,74.6701,3915.0
2021-01-12 10:00:00,75.31,75.42,75.15,75.41,5592.0,74.6999,74.809,74.5412,74.7991,5592.0
2021-01-12 10:05:00,75.39,75.73,75.39,75.7,4872.0,74.7792,75.1165,74.7792,75.0867,4872.0
2021-01-12 10:10:00,75.72,75.94,75.71,75.94,4536.0,75.1065,75.3248,75.0966,75.3248,4536.0
2021-01-12 10:15:00,75.94,76.2,75.86,76.16,7103.0,75.3248,75.5827,75.2454,75.543,7103.0
2021-01-12 10:20:00,76.11,76.28,76.08,76.27,4633.0,75.4934,75.662,75.4636,75.6521,4633.0
2021-01-12 10:25:00,76.25,76.25,76.03,76.16,3873.0,75.6323,75.6323,75.414,75.543,3873.0
2021-01-12 10:30:00,76.12,76.16,75.85,75.85,3823.0,75.5033,75.543,75.2355,75.2355,3823.0
2021-01-12 10:35:00,75.99,76.01,75.95,75.97,3695.0,75.3744,75.3942,75.3347,75.3545,3695.0
2021-01-12 10:40:00,76.01,76.18,76.0,76.09,6019.0,75.3942,75.5628,75.3843,75.4736,6019.0
2021-01-12 10:45:00,76.13,76.13,75.97,75.97,3080.0,75.5132,75.5132,75.3545,75.3545,3080.0
2021-01-12 10:50:00,76.01,76.09,75.96,76.07,8593.0,75.3942,75.4736,75.3446,75.4537,8593.0
2021-01-12 10:55:00,76.12,76.21,76.12,76.16,3527.0,75.5033,75.5926,75.5033,75.543,3527.0
2021-01-12 11:00:00,76.15,76.15,75.96,75.97,4964.0,75.5331,75.5331,75.3446,75.3545,4964.0
2021-01-12 11:05:00,75.95,76.02,75.93,76.02,2329.0,75.3347,75.4041,75.3148,75.4041,2329.0
2021-01-12 11:10:00,76.09,76.26,76.08,76.26,5223.0,75.4736,75.6422,75.4636,75.6422,5223.0
2021-01-12 11:15:00,76.21,76.21,76.05,76.05,2723.0,75.5926,75.5926,75.4339,75.4339,2723.0
2021-01-12 11:20:00,76.06,76.1,75.99,75.99,5681.0,75.4438,75.4835,75.3744,75.3744,5681.0
2021-01-12 11:25:00,75.98,76.11,75.98,76.09,3886.0,75.3644,75.4934,75.3644,75.4736,3886.0
2021-01-12 11:30:00,76.11,76.12,75.95,76.06,5860.0,75.4934,75.5033,75.3347,75.4438,5860.0
2021-01-12 11:35:00,76.11,76.27,76.09,76.27,4474.0,75.4934,75.6521,75.4736,75.6521,4474.0
2021-01-12 11:40:00,76.24,76.24,76.09,76.1,4921.0,75.6223,75.6223,75.4736,75.4835,4921.0
2021-01-12 11:45:00,76.14,76.16,76.06,76.09,5110.0,75.5231,75.543,75.4438,75.4736,5110.0
2021-01-12 11:50:00,76.13,76.16,75.96,76.12,3227.0,75.5132,75.543,75.3446,75.5033,3227.0
2021-01-12 11:55:00,76.14,76.36,76.14,76.36,4354.0,75.5231,75.7414,75.5231,75.7414,4354.0
2021-01-12 12:00:00,76.33,76.39,76.28,76.39,3367.0,75.7116,75.7711,75.662,75.7711,3367.0
2021-01-12 12:05:00,76.31,76.31,76.08,76.1,6059.0,75.6918,75.6918,75.4636,75.4835,6059.0
2021-01-12 12:10:00,76.12,76.18,76.05,76.08,5248.0,75.5033,75.5628,75.4339,75.4636,5248.0
2021-01-12 12:15:00,76.06,76.38,76.04,76.38,3051.0,75.4438,75.7612,75.424,75.7612,3051.0
2021-01-12 12:20:00,76.34,76.37,76.31,76.31,2544.0,75.7215,75.7513,75.6918,75.6918,2544.0
2021-01-12 12:25:00,76.28,76.43,76.27,76.43,2086.0,75.662,75.8108,75.6521,75.8108,2086.0
2021-01-12 12:30:00,76.48,76.48,76.42,76.42,4317.0,75.8604,75.8604,75.8009,75.8009,4317.0
2021-01-12 12:35:00,76.42,76.51,76.38,76.51,2199.0,75.8009,75.8901,75.7612,75.8901,2199.0
2021-01-12 12:40:00,76.5,76.53,76.44,76.46,4618.0,75.8802,75.91,75.8207,75.8406,4618.0
2021-01-12 12:45:00,76.45,76.53,76.4,76.41,2090.0,75.8306,75.91,75.781,75.791,2090.0
2021-01-12 12:50:00,76.43,76.5,76.41,76.42,2593.0,75.8108,75.8802,75.791,75.8009,2593.0
2021-01-12 12:55:00,76.43,76.43,76.32,76.32,2326.0,75.8108,75.8108,75.7017,75.7017,2326.0
2021-01-12 13:00:00,76.32,76.35,76.23,76.3,3137.0,75.7017,75.7314,75.6124,75.6819,3137.0
2021-01-12 13:05:00,76.28,76.28,76.2,76.2,1918.0,75.662,75.662,75.5827,75.5827,1918.0
2021-01-12 13:10:00,76.22,76.27,76.2,76.24,2639.0,75.6025,75.6521,75.5827,75.6223,2639.0
2021-01-12 13:15:00,76.21,76.29,76.16,76.16,2085.0,75.5926,75.6719,75.543,75.543,2085.0
2021-01-12 13:20:00,76.2,76.2,76.08,76.11,1883.0,75.5827,75.5827,75.4636,75.4934,1883.0
2021-01-12 13:25:00,76.08,76.1,75.95,75.97,9040.0,75.4636,75.4835,75.3347,75.3545,9040.0
2021-01-12 13:30:00,75.93,76.16,75.88,76.1,6670.0,75.3148,75.543,75.2653,75.4835,6670.0
2021-01-12 13:35:00,76.09,76.12,76.02,76.06,3000.0,75.4736,75.5033,75.4041,75.4438,3000.0
2021-01-12 13:40:00,76.08,76.1,75.97,75.98,4420.0,75.4636,75.4835,75.3545,75.3644,4420.0
2021-01-12 13:45:00,76.0,76.06,75.97,76.06,3594.0,75.3843,75.4438,75.3545,75.4438,3594.0
2021-01-12 13:50:00,76.06,76.18,76.01,76.15,4835.0,75.4438,75.5628,75.3942,75.5331,4835.0
2021-01-12 13:55:00,76.15,76.26,76.15,76.19,4731.0,75.5331,75.6422,75.5331,75.5727,4731.0
2021-01-12 14:00:00,76.18,76.29,76.15,76.26,4004.0,75.5628,75.6719,75.5331,75.6422,4004.0
2021-01-12 14:05:00,76.24,76.26,76.16,76.22,2390.0,75.6223,75.6422,75.543,75.6025,2390.0
2021-01-12 14:10:00,76.23,76.24,76.19,76.2,2320.0,75.6124,75.6223,75.5727,75.5827,2320.0
2021-01-12 14:15:00,76.18,76.3,76.17,76.28,5553.0,75.5628,75.6819,75.5529,75.662,5553.0
2021-01-12 14:20:00,76.28,76.29,76.23,76.23,3152.0,75.662,75.6719,75.6124,75.6124,3152.0
2021-01-12 14:25:00,76.24,76.33,76.24,76.3,3054.0,75.6223,75.7116,75.6223,75.6819,3054.0
2021-01-12 14:30:00,76.31,76.38,76.31,76.34,4781.0,75.6918,75.7612,75.6918,75.7215,4781.0
2021-01-12 14:35:00,76.33,76.36,76.25,76.36,3114.0,75.7116,75.7414,75.6323,75.7414,3114.0
2021-01-12 14:40:00,76.36,76.39,76.26,76.29,1837.0,75.7414,75.7711,75.6422,75.6719,1837.0
2021-01-12 14:45:00,76.26,76.43,76.16,76.43,5508.0,75.6422,75.8108,75.543,75.8108,5508.0
2021-01-12 14:50:00,76.4,76.41,76.34,76.41,4069.0,75.781,75.791,75.7215,75.791,4069.0
2021-01-12 14:55:00,76.38,76.43,76.35,76.36,6311.0,75.7612,75.8108,75.7314,75.7414,6311.0
2021-01-12 15:00:00,76.38,76.54,76.38,76.5,4162.0,75.7612,75.9199,75.7612,75.8802,4162.0
2021-01-12 15:05:00,76.5,76.56,76.42,76.45,3377.0,75.8802,75.9397,75.8009,75.8306,3377.0
2021-01-12 15:10:00,76.45,76.52,76.39,76.42,5213.0,75.8306,75.9001,75.7711,75.8009,5213.0
2021-01-12 15:15:00,76.45,76.54,76.38,76.53,5123.0,75.8306,75.9199,75.7612,75.91,5123.0
2021-01-12 15:20:00,76.54,76.59,76.54,76.58,6720.0,75.9199,75.9695,75.9199,75.9596,6720.0
2021-01-12 15:25:00,76.56,76.57,76.37,76.37,5600.0,75.9397,75.9497,75.7513,75.7513,5600.0
2021-01-12 15:30:00,76.38,76.39,76.3,76.35,9788.0,75.7612,75.7711,75.6819,75.7314,9788.0
2021-01-12 15:35:00,76.34,76.38,76.31,76.31,8306.0,75.7215,75.7612,75.6918,75.6918,8306.0
2021-01-12 15:40:00,76.31,76.38,76.28,76.29,13296.0,75.6918,75.7612,75.662,75.6719,13296.0
2021-01-12 15:45:00,76.28,76.33,76.24,76.27,8854.0,75.662,75.7116,75.6223,75.6521,8854.0
2021-01-12 15:50:00,76.28,76.39,76.23,76.35,14779.0,75.662,75.7711,75.6124,75.7314,14779.0
2021-01-12 15:55:00,76.35,76.41,76.26,76.28,29828.0,75.7314,75.791,75.6422,75.662,29828.0
2021-01-13 09:30:00,75.86,76.26,75.68,75.68,21362.0,75.2454,75.6422,75.0669,75.0669,21362.0
2021-01-13 09:35:00,75.52,75.72,75.15,75.26,13104.0,74.9082,75.1065,74.5412,74.6503,13104.0
2021-01-13 09:40:00,75.3,75.34,74.89,74.93,13602.0,74.69,74.7296,74.2833,74.3229,13602.0
2021-01-13 09:45:00,74.94,75.1,74.8,74.85,10813.0,74.3329,74.4916,74.194,74.2436,10813.0
2021-01-13 09:50:00,74.89,74.99,74.53,74.63,4976.0,74.2833,74.3825,73.9262,74.0254,4976.0
2021-01-13 09:55:00,74.66,74.73,74.49,74.5,7331.0,74.0551,74.1246,73.8865,73.8964,7331.0
2021-01-13 10:00:00,74.47,74.5,74.26,74.26,8519.0,73.8667,73.8964,73.6584,73.6584,8519.0
2021-01-13 10:05:00,74.17,74.63,74.17,74.58,5283.0,73.5691,74.0254,73.5691,73.9758,5283.0
2021-01-13 10:10:00,74.75,74.89,74.7,74.7,1800.0,74.1444,74.2833,74.0948,74.0948,1800.0
2021-01-13 10:15:00,74.75,74.85,74.69,74.8,3575.0,74.1444,74.2436,74.0849,74.194,3575.0
2021-01-13 10:20:00,74.77,74.9,74.73,74.9,2857.0,74.1642,74.2932,74.1246,74.2932,2857.0
2021-01-13 10:25:00,74.87,74.87,74.74,74.82,1897.0,74.2634,74.2634,74.1345,74.2138,1897.0
2021-01-13 10:30:00,74.82,74.82,74.52,74.52,4388.0,74.2138,74.2138,73.9163,73.9163,4388.0
2021-01-13 10:35:00,74.52,74.54,74.26,74.3,4026.0,73.9163,73.9361,73.6584,73.6981,4026.0
2021-01-13 10:40:00,74.29,74.58,74.26,74.58,3399.0,73.6881,73.9758,73.6584,73.9758,3399.0
2021-01-13 10:45:00,74.56,74.57,74.38,74.4,4204.0,73.9559,73.9659,73.7774,73.7972,4204.0
2021-01-13 10:50:00,74.33,74.61,74.33,74.6,2659.0,73.7278,74.0055,73.7278,73.9956,2659.0
2021-01-13 10:55:00,74.61,74.7,74.61,74.7,3759.0,74.0055,74.0948,74.0055,74.0948,3759.0
2021-01-13 11:00:00,74.64,74.67,74.47,74.51,5686.0,74.0353,74.0651,73.8667,73.9064,5686.0
2021-01-13 11:05:00,74.52,74.58,74.46,74.47,2722.0,73.9163,73.9758,73.8568,73.8667,2722.0
2021-01-13 11:10:00,74.47,74.53,74.46,74.46,2852.0,73.8667,73.9262,73.8568,73.8568,2852.0
2021-01-13 11:15:00,74.49,74.49,74.25,74.3,26734.0,73.8865,73.8865,73.6485,73.6981,26734.0
2021-01-13 11:20:00,74.26,74.44,74.26,74.39,15443.0,73.6584,73.8369,73.6584,73.7873,15443.0
2021-01-13 11:25:00,74.4,74.4,74.2,74.22,6274.0,73.7972,73.7972,73.5989,73.6187,6274.0
2021-01-13 11:30:00,74.21,74.3,74.09,74.1,10177.0,73.6088,73.6981,73.4898,73.4997,10177.0
2021-01-13 11:35:00,74.15,74.29,74.1,74.28,6274.0,73.5493,73.6881,73.4997,73.6782,6274.0
2021-01-13 11:40:00,74.26,74.32,74.06,74.08,9177.0,73.6584,73.7179,73.46,73.4798,9177.0
2021-01-13 11:45:00,74.08,74.1,74.0,74.1,3477.0,73.4798,73.4997,73.4005,73.4997,3477.0
2021-01-13 11:50:00,74.08,74.23,74.07,74.18,8393.0,73.4798,73.6286,73.4699,73.579,8393.0
2021-01-13 11:55:00,74.2,74.27,74.17,74.21,8187.0,73.5989,73.6683,73.5691,73.6088,8187.0
2021-01-13 12:00:00,74.22,74.28,74.14,74.26,7812.0,73.6187,73.6782,73.5393,73.6584,7812.0
2021-01-13 12:05:00,74.26,74.41,74.24,74.37,10477.0,73.6584,73.8072,73.6385,73.7675,10477.0
2021-01-13 12:10:00,74.36,74.44,74.35,74.4,5897.0,73.7576,73.8369,73.7476,73.7972,5897.0
2021-01-13 12:15:00,74.4,74.55,74.35,74.42,10469.0,73.7972,73.946,73.7476,73.8171,10469.0
2021-01-13 12:20:00,74.38,74.44,74.35,74.44,4115.0,73.7774,73.8369,73.7476,73.8369,4115.0
2021-01-13 12:25:00,74.44,74.51,74.43,74.5,2809.0,73.8369,73.9064,73.827,73.8964,2809.0
2021-01-13 12:30:00,74.52,74.52,74.44,74.5,3173.0,73.9163,73.9163,73.8369,73.8964,3173.0
2021-01-13 12:35:00,74.53,74.59,74.53,74.56,3817.0,73.9262,73.9857,73.9262,73.9559,3817.0
2021-01-13 12:40:00,74.58,74.59,74.47,74.56,5321.0,73.9758,73.9857,73.8667,73.9559,5321.0
2021-01-13 12:45:00,74.62,74.75,74.62,74.72,2219.0,74.0155,74.1444,74.0155,74.1147,2219.0
2021-01-13 12:50:00,74.71,74.74,74.6,74.68,5594.0,74.1047,74.1345,73.9956,74.075,5594.0
2021-01-13 12:55:00,74.7,74.7,74.6,74.61,4741.0,74.0948,74.0948,73.9956,74.0055,4741.0
2021-01-13 13:00:00,74.64,74.64,74.5,74.5,5820.0,74.0353,74.0353,73.8964,73.8964,5820.0
2021-01-13 13:05:00,74.53,74.62,74.49,74.6,8236.0,73.9262,74.0155,73.8865,73.9956,8236.0
2021-01-13 13:10:00,74.62,74.63,74.56,74.59,8101.0,74.0155,74.0254,73.9559,73.9857,8101.0
2021-01-13 13:15:00,74.6,74.73,74.6,74.71,2811.0,73.9956,74.1246,73.9956,74.1047,2811.0
2021-01-13 13:20:00,74.72,74.78,74.68,74.78,6095.0,74.1147,74.1742,74.075,74.1742,6095.0
2021-01-13 13:25:00,74.88,75.0,74.88,74.98,9279.0,74.2734,74.3924,74.2734,74.3725,9279.0
2021-01-13 13:30:00,75.0,75.09,74.98,75.09,2721.0,74.3924,74.4817,74.3725,74.4817,2721.0
2021-01-13 13:35:00,75.09,75.11,75.02,75.1,5005.0,74.4817,74.5015,74.4122,74.4916,5005.0
2021-01-13 13:40:00,75.08,75.18,75.07,75.12,5977.0,74.4717,74.5709,74.4618,74.5114,5977.0
2021-01-13 13:45:00,75.12,75.18,75.08,75.14,12981.0,74.5114,74.5709,74.4717,74.5312,12981.0
2021-01-13 13:50:00,75.16,75.17,75.08,75.17,17644.0,74.5511,74.561,74.4717,74.561,17644.0
2021-01-13 13:55:00,75.16,75.2,75.13,75.14,3668.0,74.5511,74.5908,74.5213,74.5312,3668.0
2021-01-13 14:00:00,75.14,75.31,75.14,75.2,16094.0,74.5312,74.6999,74.5312,74.5908,16094.0
2021-01-13 14:05:00,75.2,75.31,75.16,75.25,16864.0,74.5908,74.6999,74.5511,74.6404,16864.0
2021-01-13 14:10:00,75.23,75.37,75.22,75.33,9220.0,74.6205,74.7594,74.6106,74.7197,9220.0
2021-01-13 14:15:00,75.35,75.35,75.28,75.28,13256.0,74.7395,74.7395,74.6701,74.6701,13256.0
2021-01-13 14:20:00,75.28,75.34,75.26,75.33,9397.0,74.6701,74.7296,74.6503,74.7197,9397.0
2021-01-13 14:25:00,75.31,75.36,75.3,75.31,3718.0,74.6999,74.7495,74.69,74.6999,3718.0
2021-01-13 14:30:00,75.34,75.46,75.33,75.44,5119.0,74.7296,74.8487,74.7197,74.8288,5119.0
2021-01-13 14:35:00,75.4,75.41,75.31,75.4,6431.0,74.7891,74.7991,74.6999,74.7891,6431.0
2021-01-13 14:40:00,75.36,75.37,75.19,75.19,2884.0,74.7495,74.7594,74.5808,74.5808,2884.0
2021-01-13 14:45:00,75.16,75.27,75.16,75.25,4473.0,74.5511,74.6602,74.5511,74.6404,4473.0
2021-01-13 14:50:00,75.22,75.26,75.07,75.07,3168.0,74.6106,74.6503,74.4618,74.4618,3168.0
2021-01-13 14:55:00,75.06,75.06,74.98,75.03,4004.0,74.4519,74.4519,74.3725,74.4221,4004.0
2021-01-13 15:00:00,75.04,75.09,74.98,74.98,4379.0,74.4321,74.4817,74.3725,74.3725,4379.0
2021-01-13 15:05:00,75.05,75.05,74.95,75.02,5381.0,74.442,74.442,74.3428,74.4122,5381.0
2021-01-13 15:10:00,75.03,75.12,75.01,75.09,5163.0,74.4221,74.5114,74.4023,74.4817,5163.0
2021-01-13 15:15:00,75.09,75.1,74.95,74.96,5348.0,74.4817,74.4916,74.3428,74.3527,5348.0
2021-01-13 15:20:00,74.95,74.99,74.88,74.95,4841.0,74.3428,74.3825,74.2734,74.3428,4841.0
2021-01-13 15:25:00,74.93,74.93,74.8,74.8,6655.0,74.3229,74.3229,74.194,74.194,6655.0
2021-01-13 15:30:00,74.81,74.86,74.75,74.83,6615.0,74.2039,74.2535,74.1444,74.2238,6615.0
2021-01-13 15:35:00,74.84,75.02,74.81,74.98,9447.0,74.2337,74.4122,74.2039,74.3725,9447.0
2021-01-13 15:40:00,74.98,75.03,74.94,75.03,8259.0,74.3725,74.4221,74.3329,74.4221,8259.0
2021-01-13 15:45:00,75.04,75.05,74.96,74.97,8719.0,74.4321,74.442,74.3527,74.3626,8719.0
2021-01-13 15:50:00,74.99,75.03,74.93,74.99,22604.0,74.3825,74.4221,74.3229,74.3825,22604.0
2021-01-13 15:55:00,74.98,74.99,74.74,74.76,44389.0,74.3725,74.3825,74.1345,74.1543,44389.0
2021-01-14 09:30:00,75.21,75.21,74.62,74.64,18585.0,74.6007,74.6007,74.0155,74.0353,18585.0
2021-01-14 09:35:00,74.76,75.3,74.75,75.22,5580.0,74.1543,74.69,74.1444,74.6106,5580.0
2021-01-14 09:40:00,75.25,75.32,75.16,75.2,4762.0,74.6404,74.7098,74.5511,74.5908,4762.0
2021-01-14 09:45:00,75.26,75.3,75.08,75.17,5627.0,74.6503,74.69,74.4717,74.561,5627.0
2021-01-14 09:50:00,75.19,75.19,75.0,75.06,3145.0,74.5808,74.5808,74.3924,74.4519,3145.0
2021-01-14 09:55:00,75.07,75.28,75.07,75.25,3022.0,74.4618,74.6701,74.4618,74.6404,3022.0
2021-01-14 10:00:00,75.23,75.58,75.22,75.52,6719.0,74.6205,74.9677,74.6106,74.9082,6719.0
2021-01-14 10:05:00,75.5,75.67,75.48,75.55,12106.0,74.8883,75.057,74.8685,74.9379,12106.0
2021-01-14 10:10:00,75.61,75.67,75.58,75.59,3870.0,74.9974,75.057,74.9677,74.9776,3870.0
2021-01-14 10:15:00,75.71,75.8,75.63,75.78,3622.0,75.0966,75.1859,75.0173,75.1661,3622.0
2021-01-14 10:20:00,75.75,75.75,75.56,75.56,3812.0,75.1363,75.1363,74.9478,74.9478,3812.0
2021-01-14 10:25:00,75.53,75.53,75.32,75.33,2293.0,74.9181,74.9181,74.7098,74.7197,2293.0
2021-01-14 10:30:00,75.34,75.6,75.28,75.6,26167.0,74.7296,74.9875,74.6701,74.9875,26167.0
2021-01-14 10:35:00,75.62,75.62,75.38,75.38,3937.0,75.0074,75.0074,74.7693,74.7693,3937.0
2021-01-14 10:40:00,75.33,75.35,75.3,75.35,1100.0,74.7197,74.7395,74.69,74.7395,1100.0
2021-01-14 10:45:00,75.3,75.3,75.12,75.15,3190.0,74.69,74.69,74.5114,74.5412,3190.0
2021-01-14 10:50:00,75.19,75.25,75.15,75.17,4988.0,74.5808,74.6404,74.5412,74.561,4988.0
2021-01-14 10:55:00,75.16,75.27,75.09,75.26,4676.0,74.5511,74.6602,74.4817,74.6503,4676.0
2021-01-14 11:00:00,75.23,75.23,75.1,75.1,1456.0,74.6205,74.6205,74.4916,74.4916,1456.0
2021-01-14 11:05:00,75.06,75.07,75.0,75.05,2844.0,74.4519,74.4618,74.3924,74.442,2844.0
2021-01-14 11:10:00,75.11,75.17,75.06,75.17,2095.0,74.5015,74.561,74.4519,74.561,2095.0
2021-01-14 11:15:00,75.14,75.35,75.1,75.35,12938.0,74.5312,74.7395,74.4916,74.7395,12938.0
2021-01-14 11:20:00,75.32,75.43,75.28,75.43,1700.0,74.7098,74.8189,74.6701,74.8189,1700.0
2021-01-14 11:25:00,75.44,75.45,75.36,75.42,5331.0,74.8288,74.8387,74.7495,74.809,5331.0
2021-01-14 11:30:00,75.44,75.54,75.43,75.54,3315.0,74.8288,74.928,74.8189,74.928,3315.0
2021-01-14 11:35:00,75.61,75.7,75.6,75.61,1837.0,74.9974,75.0867,74.9875,74.9974,1837.0
2021-01-14 11:40:00,75.66,75.82,75.66,75.82,2491.0,75.047,75.2057,75.047,75.2057,2491.0
2021-01-14 11:45:00,75.75,75.87,75.74,75.86,3512.0,75.1363,75.2553,75.1264,75.2454,3512.0
2021-01-14 11:50:00,75.84,75.92,75.82,75.82,3693.0,75.2256,75.3049,75.2057,75.2057,3693.0
2021-01-14 11:55:00,75.85,75.85,75.81,75.83,2320.0,75.2355,75.2355,75.1958,75.2157,2320.0
2021-01-14 12:00:00,75.83,75.89,75.79,75.82,3859.0,75.2157,75.2752,75.176,75.2057,3859.0
2021-01-14 12:05:00,75.82,75.82,75.73,75.78,2957.0,75.2057,75.2057,75.1165,75.1661,2957.0
2021-01-14 12:10:00,75.77,75.9,75.73,75.9,2730.0,75.1561,75.2851,75.1165,75.2851,2730.0
2021-01-14 12:15:00,75.89,75.94,75.85,75.94,2000.0,75.2752,75.3248,75.2355,75.3248,2000.0
2021-01-14 12:20:00,75.95,75.99,75.94,75.95,2947.0,75.3347,75.3744,75.3248,75.3347,2947.0
2021-01-14 12:25:00,75.93,76.0,75.93,76.0,1303.0,75.3148,75.3843,75.3148,75.3843,1303.0
2021-01-14 12:30:00,76.11,76.11,76.08,76.08,1293.0,75.4934,75.4934,75.4636,75.4636,1293.0
2021-01-14 12:35:00,76.11,76.19,76.09,76.09,2412.0,75.4934,75.5727,75.4736,75.4736,2412.0
2021-01-14 12:40:00,76.09,76.12,76.06,76.06,1594.0,75.4736,75.5033,75.4438,75.4438,1594.0
2021-01-14 12:45:00,76.02,76.03,75.96,76.01,3037.0,75.4041,75.414,75.3446,75.3942,3037.0
2021-01-14 12:50:00,76.03,76.07,76.01,76.07,1369.0,75.414,75.4537,75.3942,75.4537,1369.0
2021-01-14 12:55:00,76.05,76.1,75.99,75.99,1135.0,75.4339,75.4835,75.3744,75.3744,1135.0
2021-01-14 13:00:00,75.93,76.06,75.89,76.06,1763.0,75.3148,75.4438,75.2752,75.4438,1763.0
2021-01-14 13:05:00,76.07,76.13,76.02,76.13,2503.0,75.4537,75.5132,75.4041,75.5132,2503.0
2021-01-14 13:10:00,76.12,76.13,76.12,76.12,900.0,75.5033,75.5132,75.5033,75.5033,900.0
2021-01-14 13:15:00,76.08,76.11,76.05,76.09,2800.0,75.4636,75.4934,75.4339,75.4736,2800.0
2021-01-14 13:20:00,76.13,76.25,76.13,76.14,6598.0,75.5132,75.6323,75.5132,75.5231,6598.0
2021-01-14 13:25:00,76.16,76.25,76.12,76.21,6631.0,75.543,75.6323,75.5033,75.5926,6631.0
2021-01-14 13:30:00,76.23,76.4,76.22,76.31,2841.0,75.6124,75.781,75.6025,75.6918,2841.0
2021-01-14 13:35:00,76.31,76.49,76.31,76.49,2912.0,75.6918,75.8703,75.6918,75.8703,2912.0
2021-01-14 13:40:00,76.5,76.55,76.48,76.5,10224.0,75.8802,75.9298,75.8604,75.8802,10224.0
2021-01-14 13:45:00,76.52,76.69,76.49,76.69,9095.0,75.9001,76.0687,75.8703,76.0687,9095.0
2021-01-14 13:50:00,76.7,76.77,76.67,76.7,9287.0,76.0786,76.148,76.0489,76.0786,9287.0
2021-01-14 13:55:00,76.7,76.84,76.68,76.84,16570.0,76.0786,76.2175,76.0588,76.2175,16570.0
2021-01-14 14:00:00,76.85,76.93,76.84,76.85,15462.0,76.2274,76.3067,76.2175,76.2274,15462.0
2021-01-14 14:05:00,76.88,76.97,76.83,76.97,18912.0,76.2572,76.3464,76.2076,76.3464,18912.0
2021-01-14 14:10:00,76.97,77.08,76.93,77.06,17497.0,76.3464,76.4555,76.3067,76.4357,17497.0
2021-01-14 14:15:00,77.06,77.18,77.04,77.06,11905.0,76.4357,76.5547,76.4159,76.4357,11905.0
2021-01-14 14:20:00,77.05,77.13,77.01,77.03,17425.0,76.4258,76.5051,76.3861,76.4059,17425.0
2021-01-14 14:25:00,77.04,77.13,76.98,77.1,12097.0,76.4159,76.5051,76.3563,76.4754,12097.0
2021-01-14 14:30:00,77.12,77.4,77.11,77.33,10960.0,76.4952,76.7729,76.4853,76.7035,10960.0
2021-01-14 14:35:00,77.34,77.55,77.34,77.53,13490.0,76.7134,76.9217,76.7134,76.9019,13490.0
2021-01-14 14:40:00,77.53,77.56,77.45,77.55,12983.0,76.9019,76.9316,76.8225,76.9217,12983.0
2021-01-14 14:45:00,77.54,77.61,77.38,77.48,16953.0,76.9118,76.9812,76.7531,76.8523,16953.0
2021-01-14 14:50:00,77.48,77.5,77.37,77.41,23917.0,76.8523,76.8721,76.7432,76.7829,23917.0
2021-01-14 14:55:00,77.39,77.57,77.39,77.56,18805.0,76.763,76.9416,76.763,76.9316,18805.0
2021-01-14 15:00:00,77.56,77.74,77.54,77.7,17097.0,76.9316,77.1102,76.9118,77.0705,17097.0
2021-01-14 15:05:00,77.68,77.68,77.44,77.44,16775.0,77.0507,77.0507,76.8126,76.8126,16775.0
2021-01-14 15:10:00,77.44,77.53,77.42,77.45,12667.0,76.8126,76.9019,76.7928,76.8225,12667.0
2021-01-14 15:15:00,77.46,77.48,77.28,77.33,20473.0,76.8325,76.8523,76.6539,76.7035,20473.0
2021-01-14 15:20:00,77.31,77.46,77.29,77.42,18576.0,76.6837,76.8325,76.6638,76.7928,18576.0
2021-01-14 15:25:00,77.42,77.5,77.37,77.5,26422.0,76.7928,76.8721,76.7432,76.8721,26422.0
2021-01-14 15:30:00,77.5,77.87,77.48,77.76,30346.0,76.8721,77.2391,76.8523,77.13,30346.0
2021-01-14 15:35:00,77.77,77.82,77.74,77.81,20996.0,77.1399,77.1895,77.1102,77.1796,20996.0
2021-01-14 15:40:00,77.81,77.89,77.76,77.82,29017.0,77.1796,77.259,77.13,77.1895,29017.0
2021-01-14 15:45:00,77.84,77.88,77.75,77.82,53714.0,77.2094,77.249,77.1201,77.1895,53714.0
2021-01-14 15:50:00,77.82,77.82,77.35,77.45,79985.0,77.1895,77.1895,76.7233,76.8225,79985.0
2021-01-14 15:55:00,77.45,77.69,77.31,77.58,138824.0,76.8225,77.0606,76.6837,76.9515,138824.0
2021-01-15 09:30:00,76.78,77.2,76.1,76.3,64105.0,76.158,76.5746,75.4835,75.6819,64105.0
2021-01-15 09:35:00,76.23,76.29,75.48,75.48,8109.0,75.6124,75.6719,74.8685,74.8685,8109.0
2021-01-15 09:40:00,75.34,76.02,75.26,76.02,5586.0,74.7296,75.4041,74.6503,75.4041,5586.0
2021-01-15 09:45:00,75.79,76.05,75.74,75.94,2790.0,75.176,75.4339,75.1264,75.3248,2790.0
2021-01-15 09:50:00,76.0,76.11,75.96,75.97,3468.0,75.3843,75.4934,75.3446,75.3545,3468.0
2021-01-15 09:55:00,75.75,75.77,75.46,75.51,11407.0,75.1363,75.1561,74.8487,74.8983,11407.0
2021-01-15 10:00:00,75.55,75.81,75.54,75.81,7086.0,74.9379,75.1958,74.928,75.1958,7086.0
2021-01-15 10:05:00,75.75,75.75,75.28,75.42,9391.0,75.1363,75.1363,74.6701,74.809,9391.0
2021-01-15 10:10:00,75.42,75.62,75.42,75.58,16034.0,74.809,75.0074,74.809,74.9677,16034.0
2021-01-15 10:15:00,75.53,75.57,75.1,75.19,16483.0,74.9181,74.9578,74.4916,74.5808,16483.0
2021-01-15 10:20:00,75.14,75.14,74.8,74.88,24010.0,74.5312,74.5312,74.194,74.2734,24010.0
2021-01-15 10:25:00,74.86,75.46,74.84,75.27,8654.0,74.2535,74.8487,74.2337,74.6602,8654.0
2021-01-15 10:30:00,75.2,75.55,75.2,75.47,3594.0,74.5908,74.9379,74.5908,74.8586,3594.0
2021-01-15 10:35:00,75.5,75.72,75.5,75.66,4166.0,74.8883,75.1065,74.8883,75.047,4166.0
2021-01-15 10:40:00,75.73,75.83,75.73,75.79,3157.0,75.1165,75.2157,75.1165,75.176,3157.0
2021-01-15 10:45:00,75.86,75.87,75.72,75.78,7034.0,75.2454,75.2553,75.1065,75.1661,7034.0
2021-01-15 10:50:00,75.86,75.94,75.81,75.93,5078.0,75.2454,75.3248,75.1958,75.3148,5078.0
2021-01-15 10:55:00,75.87,76.04,75.83,76.0,4296.0,75.2553,75.424,75.2157,75.3843,4296.0
2021-01-15 11:00:00,75.97,75.97,75.68,75.7,4151.0,75.3545,75.3545,75.0669,75.0867,4151.0
2021-01-15 11:05:00,75.75,75.84,75.66,75.67,5452.0,75.1363,75.2256,75.047,75.057,5452.0
2021-01-15 11:10:00,75.64,75.66,75.43,75.45,3550.0,75.0272,75.047,74.8189,74.8387,3550.0
2021-01-15 11:15:00,75.43,75.54,75.31,75.46,4077.0,74.8189,74.928,74.6999,74.8487,4077.0
2021-01-15 11:20:00,75.42,75.51,75.37,75.39,9354.0,74.809,74.8983,74.7594,74.7792,9354.0
2021-01-15 11:25:00,75.43,75.65,75.43,75.64,4617.0,74.8189,75.0371,74.8189,75.0272,4617.0
2021-01-15 11:30:00,75.6,75.64,75.51,75.54,4926.0,74.9875,75.0272,74.8983,74.928,4926.0
2021-01-15 11:35:00,75.57,75.7,75.52,75.7,5662.0,74.9578,75.0867,74.9082,75.0867,5662.0
2021-01-15 11:40:00,75.73,75.77,75.61,75.61,5628.0,75.1165,75.1561,74.9974,74.9974,5628.0
2021-01-15 11:45:00,75.61,75.74,75.58,75.68,11008.0,74.9974,75.1264,74.9677,75.0669,11008.0
2021-01-15 11:50:00,75.61,75.63,75.44,75.44,6640.0,74.9974,75.0173,74.8288,74.8288,6640.0
2021-01-15 11:55:00,75.41,75.45,75.4,75.45,4005.0,74.7991,74.8387,74.7891,74.8387,4005.0
2021-01-15 12:00:00,75.45,75.46,75.38,75.45,4757.0,74.8387,74.8487,74.7693,74.8387,4757.0
2021-01-15 12:05:00,75.48,75.55,75.43,75.55,2815.0,74.8685,74.9379,74.8189,74.9379,2815.0
2021-01-15 12:10:00,75.52,75.63,75.51,75.63,5190.0,74.9082,75.0173,74.8983,75.0173,5190.0
2021-01-15 12:15:00,75.62,75.71,75.6,75.6,6952.0,75.0074,75.0966,74.9875,74.9875,6952.0
2021-01-15 12:20:00,75.6,75.63,75.5,75.52,11625.0,74.9875,75.0173,74.8883,74.9082,11625.0
2021-01-15 12:25:00,75.5,75.58,75.48,75.53,6611.0,74.8883,74.9677,74.8685,74.9181,6611.0
2021-01-15 12:30:00,75.52,75.68,75.41,75.66,3486.0,74.9082,75.0669,74.7991,75.047,3486.0
2021-01-15 12:35:00,75.71,75.81,75.66,75.81,3503.0,75.0966,75.1958,75.047,75.1958,3503.0
2021-01-15 12:40:00,75.8,75.96,75.79,75.96,2585.0,75.1859,75.3446,75.176,75.3446,2585.0
2021-01-15 12:45:00,75.89,76.01,75.88,75.96,2970.0,75.2752,75.3942,75.2653,75.3446,2970.0
2021-01-15 12:50:00,75.98,76.15,75.92,76.09,3755.0,75.3644,75.5331,75.3049,75.4736,3755.0
2021-01-15 12:55:00,76.1,76.1,76.0,76.04,1500.0,75.4835,75.4835,75.3843,75.424,1500.0
2021-01-15 13:00:00,76.02,76.04,75.91,75.95,5951.0,75.4041,75.424,75.295,75.3347,5951.0
2021-01-15 13:05:00,75.95,75.96,75.87,75.88,1802.0,75.3347,75.3446,75.2553,75.2653,1802.0
2021-01-15 13:10:00,75.9,76.01,75.87,76.01,2484.0,75.2851,75.3942,75.2553,75.3942,2484.0
2021-01-15 13:15:00,76.02,76.13,76.02,76.13,1920.0,75.4041,75.5132,75.4041,75.5132,1920.0
2021-01-15 13:20:00,76.09,76.17,76.09,76.15,2676.0,75.4736,75.5529,75.4736,75.5331,2676.0
2021-01-15 13:25:00,76.2,76.23,76.17,76.23,3700.0,75.5827,75.6124,75.5529,75.6124,3700.0
2021-01-15 13:30:00,76.22,76.28,76.13,76.13,3996.0,75.6025,75.662,75.5132,75.5132,3996.0
2021-01-15 13:35:00,76.11,76.11,75.95,76.01,7776.0,75.4934,75.4934,75.3347,75.3942,7776.0
2021-01-15 13:40:00,76.02,76.07,75.95,75.97,7675.0,75.4041,75.4537,75.3347,75.3545,7675.0
2021-01-15 13:45:00,75.97,76.06,75.95,76.03,3432.0,75.3545,75.4438,75.3347,75.414,3432.0
2021-01-15 13:50:00,75.98,75.99,75.95,75.95,1473.0,75.3644,75.3744,75.3347,75.3347,1473.0
2021-01-15 13:55:00,75.95,75.95,75.85,75.91,4013.0,75.3347,75.3347,75.2355,75.295,4013.0
2021-01-15 14:00:00,75.84,76.02,75.8,76.0,4485.0,75.2256,75.4041,75.1859,75.3843,4485.0
2021-01-15 14:05:00,76.0,76.11,76.0,76.11,2920.0,75.3843,75.4934,75.3843,75.4934,2920.0
2021-01-15 14:10:00,76.09,76.11,75.93,75.95,4588.0,75.4736,75.4934,75.3148,75.3347,4588.0
2021-01-15 14:15:00,75.97,76.08,75.97,76.0,3228.0,75.3545,75.4636,75.3545,75.3843,3228.0
2021-01-15 14:20:00,75.93,76.07,75.93,76.05,3815.0,75.3148,75.4537,75.3148,75.4339,3815.0
2021-01-15 14:25:00,76.13,76.19,76.11,76.19,2812.0,75.5132,75.5727,75.4934,75.5727,2812.0
2021-01-15 14:30:00,76.24,76.36,76.2,76.36,3818.0,75.6223,75.7414,75.5827,75.7414,3818.0
2021-01-15 14:35:00,76.39,76.46,76.36,76.44,3104.0,75.7711,75.8406,75.7414,75.8207,3104.0
2021-01-15 14:40:00,76.36,76.41,76.27,76.39,3220.0,75.7414,75.791,75.6521,75.7711,3220.0
2021-01-15 14:45:00,76.34,76.43,76.32,76.39,5017.0,75.7215,75.8108,75.7017,75.7711,5017.0
2021-01-15 14:50:00,76.36,76.36,76.25,76.29,4793.0,75.7414,75.7414,75.6323,75.6719,4793.0
2021-01-15 14:55:00,76.27,76.3,76.18,76.23,4749.0,75.6521,75.6819,75.5628,75.6124,4749.0
2021-01-15 15:00:00,76.27,76.43,76.23,76.39,5176.0,75.6521,75.8108,75.6124,75.7711,5176.0
2021-01-15 15:05:00,76.38,76.38,76.25,76.25,7187.0,75.7612,75.7612,75.6323,75.6323,7187.0
2021-01-15 15:10:00,76.29,76.5,76.28,76.42,6073.0,75.6719,75.8802,75.662,75.8009,6073.0
2021-01-15 15:15:00,76.42,76.42,76.3,76.32,6330.0,75.8009,75.8009,75.6819,75.7017,6330.0
2021-01-15 15:20:00,76.3,76.31,76.19,76.23,5588.0,75.6819,75.6918,75.5727,75.6124,5588.0
2021-01-15 15:25:00,76.25,76.27,76.19,76.23,3377.0,75.6323,75.6521,75.5727,75.6124,3377.0
2021-01-15 15:30:00,76.2,76.2,76.02,76.08,7860.0,75.5827,75.5827,75.4041,75.4636,7860.0
2021-01-15 15:35:00,76.1,76.15,76.06,76.09,4081.0,75.4835,75.5331,75.4438,75.4736,4081.0
2021-01-15 15:40:00,76.1,76.14,75.83,75.84,29050.0,75.4835,75.5231,75.2157,75.2256,29050.0
2021-01-15 15:45:00,75.88,76.02,75.86,75.87,10040.0,75.2653,75.4041,75.2454,75.2553,10040.0
2021-01-15 15:50:00,75.91,76.12,75.88,76.02,25135.0,75.295,75.5033,75.2653,75.4041,25135.0
2021-01-15 15:55:00,76.01,76.22,75.9,76.17,89409.0,75.3942,75.6025,75.2851,75.5529,89409.0
2021-01-19 09:30:00,77.2,77.93,77.2,77.36,34993.0,76.5746,77.2986,76.5746,76.7333,34993.0
2021-01-19 09:35:00,77.41,77.83,77.34,77.8,5823.0,76.7829,77.1995,76.7134,77.1697,5823.0
2021-01-19 09:40:00,77.75,77.75,77.29,77.53,4661.0,77.1201,77.1201,76.6638,76.9019,4661.0
2021-01-19 09:45:00,77.6,77.78,77.45,77.45,9448.0,76.9713,77.1499,76.8225,76.8225,9448.0
2021-01-19 09:50:00,77.39,77.56,77.29,77.55,12476.0,76.763,76.9316,76.6638,76.9217,12476.0
2021-01-19 09:55:00,77.6,77.65,77.41,77.52,8785.0,76.9713,77.0209,76.7829,76.892,8785.0
2021-01-19 10:00:00,77.54,77.8,77.37,77.4,27172.0,76.9118,77.1697,76.7432,76.7729,27172.0
2021-01-19 10:05:00,77.4,77.47,77.35,77.46,12264.0,76.7729,76.8424,76.7233,76.8325,12264.0
2021-01-19 10:10:00,77.47,77.7,77.44,77.67,5441.0,76.8424,77.0705,76.8126,77.0408,5441.0
2021-01-19 10:15:00,77.66,77.73,77.61,77.66,7911.0,77.0308,77.1003,76.9812,77.0308,7911.0
2021-01-19 10:20:00,77.65,77.87,77.65,77.77,11095.0,77.0209,77.2391,77.0209,77.1399,11095.0
2021-01-19 10:25:00,77.71,77.76,77.65,77.76,6229.0,77.0804,77.13,77.0209,77.13,6229.0
2021-01-19 10:30:00,77.78,77.97,77.76,77.95,4115.0,77.1499,77.3383,77.13,77.3185,4115.0
2021-01-19 10:35:00,77.98,78.29,77.98,78.25,14837.0,77.3482,77.6557,77.3482,77.6161,14837.0
2021-01-19 10:40:00,78.29,78.34,77.99,78.11,6215.0,77.6557,77.7053,77.3582,77.4772,6215.0
2021-01-19 10:45:00,78.09,78.27,77.88,77.88,8006.0,77.4573,77.6359,77.249,77.249,8006.0
2021-01-19 10:50:00,77.89,77.89,77.57,77.62,8038.0,77.259,77.259,76.9416,76.9912,8038.0
2021-01-19 10:55:00,77.6,77.61,77.52,77.59,6250.0,76.9713,76.9812,76.892,76.9614,6250.0
2021-01-19 11:00:00,77.59,77.68,77.58,77.63,1985.0,76.9614,77.0507,76.9515,77.0011,1985.0
2021-01-19 11:05:00,77.61,77.64,77.31,77.4,9002.0,76.9812,77.011,76.6837,76.7729,9002.0
2021-01-19 11:10:00,77.42,77.53,77.31,77.5,5033.0,76.7928,76.9019,76.6837,76.8721,5033.0
2021-01-19 11:15:00,77.55,77.55,77.31,77.43,5015.0,76.9217,76.9217,76.6837,76.8027,5015.0
2021-01-19 11:20:00,77.45,77.46,77.29,77.39,4031.0,76.8225,76.8325,76.6638,76.763,4031.0
2021-01-19 11:25:00,77.4,77.49,77.34,77.37,21135.0,76.7729,76.8622,76.7134,76.7432,21135.0
2021-01-19 11:30:00,77.37,77.41,77.12,77.13,7483.0,76.7432,76.7829,76.4952,76.5051,7483.0
2021-01-19 11:35:00,77.11,77.22,77.01,77.16,5399.0,76.4853,76.5944,76.3861,76.5349,5399.0
2021-01-19 11:40:00,77.19,77.22,77.04,77.05,3598.0,76.5646,76.5944,76.4159,76.4258,3598.0
2021-01-19 11:45:00,77.11,77.11,77.02,77.02,5305.0,76.4853,76.4853,76.396,76.396,5305.0
2021-01-19 11:50:00,77.03,77.07,76.96,76.96,5214.0,76.4059,76.4456,76.3365,76.3365,5214.0
2021-01-19 11:55:00,76.96,76.96,76.79,76.96,16150.0,76.3365,76.3365,76.1679,76.3365,16150.0
2021-01-19 12:00:00,76.96,77.0,76.85,76.96,23669.0,76.3365,76.3762,76.2274,76.3365,23669.0
2021-01-19 12:05:00,76.92,76.92,76.83,76.84,2519.0,76.2968,76.2968,76.2076,76.2175,2519.0
2021-01-19 12:10:00,76.84,76.88,76.82,76.82,2693.0,76.2175,76.2572,76.1976,76.1976,2693.0
2021-01-19 12:15:00,76.81,76.81,76.62,76.73,7020.0,76.1877,76.1877,75.9993,76.1084,7020.0
2021-01-19 12:20:00,76.71,76.91,76.69,76.89,3500.0,76.0885,76.2869,76.0687,76.2671,3500.0
2021-01-19 12:25:00,76.91,77.01,76.87,76.89,1969.0,76.2869,76.3861,76.2472,76.2671,1969.0
2021-01-19 12:30:00,76.93,76.93,76.84,76.84,2188.0,76.3067,76.3067,76.2175,76.2175,2188.0
2021-01-19 12:35:00,76.84,76.85,76.68,76.68,550.0,76.2175,76.2274,76.0588,76.0588,550.0
2021-01-19 12:40:00,76.69,76.96,76.69,76.95,7103.0,76.0687,76.3365,76.0687,76.3266,7103.0
2021-01-19 12:45:00,76.96,77.04,76.95,77.04,2039.0,76.3365,76.4159,76.3266,76.4159,2039.0
2021-01-19 12:50:00,77.02,77.06,76.97,76.98,1257.0,76.396,76.4357,76.3464,76.3563,1257.0
2021-01-19 12:55:00,77.02,77.02,76.93,76.97,2040.0,76.396,76.396,76.3067,76.3464,2040.0
2021-01-19 13:00:00,76.97,77.06,76.91,77.06,2242.0,76.3464,76.4357,76.2869,76.4357,2242.0
2021-01-19 13:05:00,77.07,77.17,77.07,77.1,3700.0,76.4456,76.5448,76.4456,76.4754,3700.0
2021-01-19 13:10:00,77.09,77.09,76.91,76.92,2853.0,76.4654,76.4654,76.2869,76.2968,2853.0
2021-01-19 13:15:00,76.87,76.9,76.7,76.74,3092.0,76.2472,76.277,76.0786,76.1183,3092.0
2021-01-19 13:20:00,76.68,76.87,76.65,76.85,7358.0,76.0588,76.2472,76.029,76.2274,7358.0
2021-01-19 13:25:00,76.84,76.94,76.84,76.94,2342.0,76.2175,76.3167,76.2175,76.3167,2342.0
2021-01-19 13:30:00,76.97,77.06,76.96,77.06,5224.0,76.3464,76.4357,76.3365,76.4357,5224.0
2021-01-19 13:35:00,77.1,77.13,76.98,77.0,2123.0,76.4754,76.5051,76.3563,76.3762,2123.0
2021-01-19 13:40:00,77.05,77.27,76.95,77.27,21771.0,76.4258,76.644,76.3266,76.644,21771.0
2021-01-19 13:45:00,77.28,77.67,77.26,77.67,13201.0,76.6539,77.0408,76.6341,77.0408,13201.0
2021-01-19 13:50:00,77.67,78.0,77.63,78.0,13662.0,77.0408,77.3681,77.0011,77.3681,13662.0
2021-01-19 13:55:00,77.98,78.0,77.76,77.81,9406.0,77.3482,77.3681,77.13,77.1796,9406.0
2021-01-19 14:00:00,77.79,77.92,77.77,77.92,11445.0,77.1598,77.2887,77.1399,77.2887,11445.0
2021-01-19 14:05:00,77.95,78.07,77.94,77.96,6434.0,77.3185,77.4375,77.3086,77.3284,6434.0
2021-01-19 14:10:00,77.98,78.11,77.98,78.09,5789.0,77.3482,77.4772,77.3482,77.4573,5789.0
2021-01-19 14:15:00,78.09,78.1,77.99,78.01,7159.0,77.4573,77.4673,77.3582,77.378,7159.0
2021-01-19 14:20:00,78.01,78.01,77.95,77.99,8095.0,77.378,77.378,77.3185,77.3582,8095.0
2021-01-19 14:25:00,77.98,77.99,77.75,77.84,4610.0,77.3482,77.3582,77.1201,77.2094,4610.0
2021-01-19 14:30:00,77.84,77.86,77.75,77.81,6515.0,77.2094,77.2292,77.1201,77.1796,6515.0
2021-01-19 14:35:00,77.82,77.87,77.76,77.86,6002.0,77.1895,77.2391,77.13,77.2292,6002.0
2021-01-19 14:40:00,77.84,77.93,77.82,77.88,5547.0,77.2094,77.2986,77.1895,77.249,5547.0
2021-01-19 14:45:00,77.91,78.01,77.9,78.01,5356.0,77.2788,77.378,77.2689,77.378,5356.0
2021-01-19 14:50:00,77.99,77.99,77.87,77.89,5064.0,77.3582,77.3582,77.2391,77.259,5064.0
2021-01-19 14:55:00,77.9,77.96,77.86,77.96,4829.0,77.2689,77.3284,77.2292,77.3284,4829.0
2021-01-19 15:00:00,77.94,77.98,77.9,77.98,7657.0,77.3086,77.3482,77.2689,77.3482,7657.0
2021-01-19 15:05:00,77.99,78.17,77.99,78.16,14405.0,77.3582,77.5367,77.3582,77.5268,14405.0
2021-01-19 15:10:00,78.16,78.18,78.04,78.05,8839.0,77.5268,77.5466,77.4078,77.4177,8839.0
2021-01-19 15:15:00,78.04,78.08,77.96,78.06,9379.0,77.4078,77.4474,77.3284,77.4276,9379.0
2021-01-19 15:20:00,78.1,78.12,78.05,78.12,6357.0,77.4673,77.4871,77.4177,77.4871,6357.0
2021-01-19 15:25:00,78.13,78.23,78.13,78.23,8516.0,77.497,77.5962,77.497,77.5962,8516.0
2021-01-19 15:30:00,78.24,78.35,78.22,78.34,9970.0,77.6061,77.7152,77.5863,77.7053,9970.0
2021-01-19 15:35:00,78.34,78.37,78.14,78.18,13437.0,77.7053,77.7351,77.5069,77.5466,13437.0
2021-01-19 15:40:00,78.18,78.33,78.13,78.27,23001.0,77.5466,77.6954,77.497,77.6359,23001.0
2021-01-19 15:45:00,78.26,78.31,78.23,78.3,18087.0,77.626,77.6756,77.5962,77.6656,18087.0
2021-01-19 15:50:00,78.31,78.31,78.11,78.18,39167.0,77.6756,77.6756,77.4772,77.5466,39167.0
2021-01-19 15:55:00,78.17,78.31,78.07,78.26,62260.0,77.5367,77.6756,77.4375,77.626,62260.0
2021-01-20 09:30:00,78.62,78.99,78.12,78.4,26206.0,77.9831,78.3501,77.4871,77.7648,26206.0
2021-01-20 09:35:00,78.43,78.66,78.28,78.46,7892.0,77.7946,78.0227,77.6458,77.8244,7892.0
2021-01-20 09:40:00,78.42,78.57,78.37,78.52,1300.0,77.7847,77.9335,77.7351,77.8839,1300.0
2021-01-20 09:45:00,78.57,78.72,78.39,78.63,8991.0,77.9335,78.0822,77.7549,77.993,8991.0
2021-01-20 09:50:00,78.65,78.85,78.59,78.82,3607.0,78.0128,78.2112,77.9533,78.1814,3607.0
2021-01-20 09:55:00,78.74,78.74,78.25,78.47,12296.0,78.1021,78.1021,77.6161,77.8343,12296.0
2021-01-20 10:00:00,78.57,78.85,78.55,78.84,16257.0,77.9335,78.2112,77.9136,78.2013,16257.0
2021-01-20 10:05:00,78.92,79.05,78.83,79.01,4988.0,78.2806,78.4096,78.1914,78.3699,4988.0
2021-01-20 10:10:00,78.99,79.01,78.85,78.94,9075.0,78.3501,78.3699,78.2112,78.3005,9075.0
2021-01-20 10:15:00,78.93,79.4,78.88,79.34,30675.0,78.2905,78.7567,78.2409,78.6972,30675.0
2021-01-20 10:20:00,79.35,79.49,79.32,79.41,15784.0,78.7071,78.846,78.6774,78.7667,15784.0
2021-01-20 10:25:00,79.37,79.44,79.18,79.22,5859.0,78.727,78.7964,78.5385,78.5782,5859.0
2021-01-20 10:30:00,79.22,79.34,78.95,79.34,33997.0,78.5782,78.6972,78.3104,78.6972,33997.0
2021-01-20 10:35:00,79.37,79.79,79.36,79.79,17529.0,78.727,79.1436,78.7171,79.1436,17529.0
2021-01-20 10:40:00,79.79,79.86,79.46,79.46,7230.0,79.1436,79.213,78.8162,78.8162,7230.0
2021-01-20 10:45:00,79.52,79.52,79.23,79.37,9749.0,78.8758,78.8758,78.5881,78.727,9749.0
2021-01-20 10:50:00,79.41,79.55,79.39,79.49,12689.0,78.7667,78.9055,78.7468,78.846,12689.0
2021-01-20 10:55:00,79.44,79.45,79.13,79.26,13352.0,78.7964,78.8063,78.4889,78.6179,13352.0
2021-01-20 11:00:00,79.27,79.32,79.05,79.14,8028.0,78.6278,78.6774,78.4096,78.4988,8028.0
2021-01-20 11:05:00,79.11,79.2,78.94,79.0,19441.0,78.4691,78.5584,78.3005,78.36,19441.0
2021-01-20 11:10:00,78.98,79.03,78.88,78.99,15973.0,78.3401,78.3897,78.2409,78.3501,15973.0
2021-01-20 11:15:00,78.98,79.15,78.95,79.15,8983.0,78.3401,78.5088,78.3104,78.5088,8983.0
2021-01-20 11:20:00,79.11,79.13,78.91,78.92,10071.0,78.4691,78.4889,78.2707,78.2806,10071.0
2021-01-20 11:25:00,78.92,79.09,78.81,79.06,10121.0,78.2806,78.4492,78.1715,78.4195,10121.0
2021-01-20 11:30:00,79.05,79.15,79.03,79.12,9015.0,78.4096,78.5088,78.3897,78.479,9015.0
2021-01-20 11:35:00,79.09,79.15,79.03,79.13,6078.0,78.4492,78.5088,78.3897,78.4889,6078.0
2021-01-20 11:40:00,79.12,79.15,78.99,79.0,7679.0,78.479,78.5088,78.3501,78.36,7679.0
2021-01-20 11:45:00,79.01,79.07,79.0,79.02,22210.0,78.3699,78.4294,78.36,78.3798,22210.0
2021-01-20 11:50:00,79.02,79.11,78.98,79.11,8876.0,78.3798,78.4691,78.3401,78.4691,8876.0
2021-01-20 11:55:00,79.07,79.08,78.94,78.98,7473.0,78.4294,78.4393,78.3005,78.3401,7473.0
2021-01-20 12:00:00,78.97,79.11,78.97,79.09,4117.0,78.3302,78.4691,78.3302,78.4492,4117.0
2021-01-20 12:05:00,79.09,79.11,79.01,79.09,7764.0,78.4492,78.4691,78.3699,78.4492,7764.0
2021-01-20 12:10:00,79.06,79.06,78.93,78.98,6718.0,78.4195,78.4195,78.2905,78.3401,6718.0
2021-01-20 12:15:00,78.96,79.04,78.96,79.04,4593.0,78.3203,78.3997,78.3203,78.3997,4593.0
2021-01-20 12:20:00,79.04,79.11,79.01,79.06,8176.0,78.3997,78.4691,78.3699,78.4195,8176.0
2021-01-20 12:25:00,79.07,79.09,78.8,78.8,13731.0,78.4294,78.4492,78.1616,78.1616,13731.0
2021-01-20 12:30:00,78.82,78.84,78.68,78.77,10594.0,78.1814,78.2013,78.0426,78.1318,10594.0
2021-01-20 12:35:00,78.76,78.76,78.48,78.48,8340.0,78.1219,78.1219,77.8442,77.8442,8340.0
2021-01-20 12:40:00,78.48,78.82,78.45,78.82,18693.0,77.8442,78.1814,77.8144,78.1814,18693.0
2021-01-20 12:45:00,78.81,79.1,78.81,79.05,9680.0,78.1715,78.4592,78.1715,78.4096,9680.0
2021-01-20 12:50:00,79.02,79.12,78.99,79.11,9398.0,78.3798,78.479,78.3501,78.4691,9398.0
2021-01-20 12:55:00,79.13,79.24,79.11,79.22,5007.0,78.4889,78.598,78.4691,78.5782,5007.0
2021-01-20 13:00:00,79.21,79.29,79.21,79.29,4719.0,78.5683,78.6476,78.5683,78.6476,4719.0
2021-01-20 13:05:00,79.3,79.36,79.3,79.33,6701.0,78.6575,78.7171,78.6575,78.6873,6701.0
2021-01-20 13:10:00,79.33,79.38,79.3,79.3,8518.0,78.6873,78.7369,78.6575,78.6575,8518.0
2021-01-20 13:15:00,79.3,79.36,79.3,79.31,6161.0,78.6575,78.7171,78.6575,78.6675,6161.0
2021-01-20 13:20:00,79.34,79.35,79.09,79.12,13025.0,78.6972,78.7071,78.4492,78.479,13025.0
2021-01-20 13:25:00,79.13,79.17,78.98,79.01,6521.0,78.4889,78.5286,78.3401,78.3699,6521.0
2021-01-20 13:30:00,79.02,79.09,78.99,78.99,4407.0,78.3798,78.4492,78.3501,78.3501,4407.0
2021-01-20 13:35:00,79.02,79.18,79.01,79.13,6357.0,78.3798,78.5385,78.3699,78.4889,6357.0
2021-01-20 13:40:00,79.12,79.23,79.12,79.2,4012.0,78.479,78.5881,78.479,78.5584,4012.0
2021-01-20 13:45:00,79.21,79.23,78.94,78.99,4973.0,78.5683,78.5881,78.3005,78.3501,4973.0
2021-01-20 13:50:00,78.98,79.14,78.96,79.14,10956.0,78.3401,78.4988,78.3203,78.4988,10956.0
2021-01-20 13:55:00,79.13,79.43,79.1,79.37,9076.0,78.4889,78.7865,78.4592,78.727,9076.0
2021-01-20 14:00:00,79.38,79.39,79.23,79.23,16202.0,78.7369,78.7468,78.5881,78.5881,16202.0
2021-01-20 14:05:00,79.23,79.38,79.23,79.38,15504.0,78.5881,78.7369,78.5881,78.7369,15504.0
2021-01-20 14:10:00,79.4,79.4,79.11,79.22,5725.0,78.7567,78.7567,78.4691,78.5782,5725.0
2021-01-20 14:15:00,79.22,79.24,79.09,79.09,3019.0,78.5782,78.598,78.4492,78.4492,3019.0
2021-01-20 14:20:00,79.13,79.14,78.92,79.0,5172.0,78.4889,78.4988,78.2806,78.36,5172.0
2021-01-20 14:25:00,78.99,79.0,78.93,78.97,3173.0,78.3501,78.36,78.2905,78.3302,3173.0
2021-01-20 14:30:00,78.94,79.01,78.86,78.87,5841.0,78.3005,78.3699,78.2211,78.231,5841.0
2021-01-20 14:35:00,78.89,78.93,78.81,78.85,10974.0,78.2509,78.2905,78.1715,78.2112,10974.0
2021-01-20 14:40:00,78.85,78.85,78.78,78.83,3575.0,78.2112,78.2112,78.1418,78.1914,3575.0
2021-01-20 14:45:00,78.8,79.06,78.75,79.06,15010.0,78.1616,78.4195,78.112,78.4195,15010.0
2021-01-20 14:50:00,79.03,79.12,78.97,79.03,17274.0,78.3897,78.479,78.3302,78.3897,17274.0
2021-01-20 14:55:00,79.0,79.04,78.98,79.03,7203.0,78.36,78.3997,78.3401,78.3897,7203.0
2021-01-20 15:00:00,79.03,79.17,78.99,79.07,18131.0,78.3897,78.5286,78.3501,78.4294,18131.0
2021-01-20 15:05:00,79.13,79.18,78.95,79.04,9243.0,78.4889,78.5385,78.3104,78.3997,9243.0
2021-01-20 15:10:00,79.07,79.17,79.07,79.17,20785.0,78.4294,78.5286,78.4294,78.5286,20785.0
2021-01-20 15:15:00,79.17,79.35,79.17,79.35,7907.0,78.5286,78.7071,78.5286,78.7071,7907.0
2021-01-20 15:20:00,79.31,79.31,79.18,79.23,15900.0,78.6675,78.6675,78.5385,78.5881,15900.0
2021-01-20 15:25:00,79.23,79.29,79.21,79.22,10926.0,78.5881,78.6476,78.5683,78.5782,10926.0
2021-01-20 15:30:00,79.23,79.31,79.22,79.26,9269.0,78.5881,78.6675,78.5782,78.6179,9269.0
2021-01-20 15:35:00,79.26,79.3,79.16,79.29,22995.0,78.6179,78.6575,78.5187,78.6476,22995.0
2021-01-20 15:40:00,79.27,79.38,79.26,79.29,11735.0,78.6278,78.7369,78.6179,78.6476,11735.0
2021-01-20 15:45:00,79.29,79.41,79.24,79.33,22750.0,78.6476,78.7667,78.598,78.6873,22750.0
2021-01-20 15:50:00,79.31,79.5,79.28,79.5,26105.0,78.6675,78.8559,78.6377,78.8559,26105.0
2021-01-20 15:55:00,79.51,79.66,79.26,79.28,84554.0,78.8658,79.0146,78.6179,78.6377,84554.0
2021-01-21 09:30:00,79.16,79.53,79.12,79.53,16249.0,78.5187,78.8857,78.479,78.8857,16249.0
2021-01-21 09:35:00,79.52,79.81,79.28,79.28,5351.0,78.8758,79.1634,78.6377,78.6377,5351.0
2021-01-21 09:40:00,79.32,79.39,79.08,79.39,4308.0,78.6774,78.7468,78.4393,78.7468,4308.0
2021-01-21 09:45:00,79.32,79.34,79.2,79.22,2300.0,78.6774,78.6972,78.5584,78.5782,2300.0
2021-01-21 09:50:00,79.22,79.22,78.97,79.01,5622.0,78.5782,78.5782,78.3302,78.3699,5622.0
2021-01-21 09:55:00,79.06,79.08,78.98,79.05,2841.0,78.4195,78.4393,78.3401,78.4096,2841.0
2021-01-21 10:00:00,79.04,79.05,78.71,78.88,7071.0,78.3997,78.4096,78.0723,78.2409,7071.0
2021-01-21 10:05:00,78.91,79.16,78.89,79.01,4044.0,78.2707,78.5187,78.2509,78.3699,4044.0
2021-01-21 10:10:00,79.05,79.16,78.96,79.15,1569.0,78.4096,78.5187,78.3203,78.5088,1569.0
2021-01-21 10:15:00,79.15,79.23,79.04,79.23,2165.0,78.5088,78.5881,78.3997,78.5881,2165.0
2021-01-21 10:20:00,79.19,79.19,78.95,79.06,5537.0,78.5484,78.5484,78.3104,78.4195,5537.0
2021-01-21 10:25:00,79.06,79.07,78.95,79.07,2400.0,78.4195,78.4294,78.3104,78.4294,2400.0
2021-01-21 10:30:00,79.19,79.35,79.02,79.34,8435.0,78.5484,78.7071,78.3798,78.6972,8435.0
2021-01-21 10:35:00,79.28,79.29,79.14,79.25,2516.0,78.6377,78.6476,78.4988,78.608,2516.0
2021-01-21 10:40:00,79.26,79.31,79.22,79.22,2972.0,78.6179,78.6675,78.5782,78.5782,2972.0
2021-01-21 10:45:00,79.24,79.3,79.16,79.3,2396.0,78.598,78.6575,78.5187,78.6575,2396.0
2021-01-21 10:50:00,79.29,79.29,79.07,79.09,4214.0,78.6476,78.6476,78.4294,78.4492,4214.0
2021-01-21 10:55:00,79.13,79.25,79.13,79.18,3497.0,78.4889,78.608,78.4889,78.5385,3497.0
2021-01-21 11:00:00,79.2,79.29,79.16,79.28,3769.0,78.5584,78.6476,78.5187,78.6377,3769.0
2021-01-21 11:05:00,79.26,79.26,78.97,78.98,5916.0,78.6179,78.6179,78.3302,78.3401,5916.0
2021-01-21 11:10:00,79.01,79.01,78.88,78.95,3939.0,78.3699,78.3699,78.2409,78.3104,3939.0
2021-01-21 11:15:00,78.96,78.96,78.8,78.81,4448.0,78.3203,78.3203,78.1616,78.1715,4448.0
2021-01-21 11:20:00,78.8,78.81,78.73,78.78,3296.0,78.1616,78.1715,78.0922,78.1418,3296.0
2021-01-21 11:25:00,78.79,78.84,78.76,78.76,1300.0,78.1517,78.2013,78.1219,78.1219,1300.0
2021-01-21 11:30:00,78.8,78.84,78.56,78.58,4477.0,78.1616,78.2013,77.9235,77.9434,4477.0
2021-01-21 11:35:00,78.53,78.58,78.44,78.58,5708.0,77.8938,77.9434,77.8045,77.9434,5708.0
2021-01-21 11:40:00,78.55,78.65,78.54,78.65,4385.0,77.9136,78.0128,77.9037,78.0128,4385.0
2021-01-21 11:45:00,78.72,78.72,78.65,78.66,3556.0,78.0822,78.0822,78.0128,78.0227,3556.0
2021-01-21 11:50:00,78.66,78.67,78.51,78.53,2325.0,78.0227,78.0326,77.8739,77.8938,2325.0
2021-01-21 11:55:00,78.55,78.63,78.52,78.55,2875.0,77.9136,77.993,77.8839,77.9136,2875.0
2021-01-21 12:00:00,78.55,78.57,78.43,78.44,2191.0,77.9136,77.9335,77.7946,77.8045,2191.0
2021-01-21 12:05:00,78.41,78.48,78.36,78.37,2514.0,77.7748,77.8442,77.7252,77.7351,2514.0
2021-01-21 12:10:00,78.38,78.41,78.29,78.33,3361.0,77.745,77.7748,77.6557,77.6954,3361.0
2021-01-21 12:15:00,78.31,78.33,78.17,78.17,1375.0,77.6756,77.6954,77.5367,77.5367,1375.0
2021-01-21 12:20:00,78.12,78.27,78.08,78.21,4720.0,77.4871,77.6359,77.4474,77.5764,4720.0
2021-01-21 12:25:00,78.18,78.24,78.14,78.19,4474.0,77.5466,77.6061,77.5069,77.5565,4474.0
2021-01-21 12:30:00,78.21,78.24,78.11,78.12,2178.0,77.5764,77.6061,77.4772,77.4871,2178.0
2021-01-21 12:35:00,78.14,78.15,78.05,78.05,2810.0,77.5069,77.5169,77.4177,77.4177,2810.0
2021-01-21 12:40:00,78.08,78.1,78.0,78.02,6396.0,77.4474,77.4673,77.3681,77.3879,6396.0
2021-01-21 12:45:00,78.0,78.0,77.94,77.96,2662.0,77.3681,77.3681,77.3086,77.3284,2662.0
2021-01-21 12:50:00,77.95,77.95,77.79,77.82,5638.0,77.3185,77.3185,77.1598,77.1895,5638.0
2021-01-21 12:55:00,77.83,77.94,77.8,77.94,6401.0,77.1995,77.3086,77.1697,77.3086,6401.0
2021-01-21 13:00:00,77.95,77.96,77.86,77.89,3799.0,77.3185,77.3284,77.2292,77.259,3799.0
2021-01-21 13:05:00,77.88,77.91,77.63,77.64,13344.0,77.249,77.2788,77.0011,77.011,13344.0
2021-01-21 13:10:00,77.63,77.65,77.58,77.64,7759.0,77.0011,77.0209,76.9515,77.011,7759.0
2021-01-21 13:15:00,77.62,77.64,77.41,77.42,9730.0,76.9912,77.011,76.7829,76.7928,9730.0
2021-01-21 13:20:00,77.38,77.51,77.35,77.46,8728.0,76.7531,76.882,76.7233,76.8325,8728.0
2021-01-21 13:25:00,77.46,77.55,77.43,77.55,3520.0,76.8325,76.9217,76.8027,76.9217,3520.0
2021-01-21 13:30:00,77.54,77.75,77.54,77.75,5572.0,76.9118,77.1201,76.9118,77.1201,5572.0
2021-01-21 13:35:00,77.76,77.84,77.76,77.77,2312.0,77.13,77.2094,77.13,77.1399,2312.0
2021-01-21 13:40:00,77.72,77.81,77.71,77.78,2900.0,77.0903,77.1796,77.0804,77.1499,2900.0
2021-01-21 13:45:00,77.76,77.89,77.76,77.89,3548.0,77.13,77.259,77.13,77.259,3548.0
2021-01-21 13:50:00,77.86,77.89,77.83,77.86,6602.0,77.2292,77.259,77.1995,77.2292,6602.0
2021-01-21 13:55:00,77.88,77.92,77.87,77.9,2667.0,77.249,77.2887,77.2391,77.2689,2667.0
2021-01-21 14:00:00,77.91,77.98,77.87,77.96,3254.0,77.2788,77.3482,77.2391,77.3284,3254.0
2021-01-21 14:05:00,77.96,78.02,77.93,77.98,3282.0,77.3284,77.3879,77.2986,77.3482,3282.0
2021-01-21 14:10:00,78.02,78.16,77.99,78.13,6808.0,77.3879,77.5268,77.3582,77.497,6808.0
2021-01-21 14:15:00,78.16,78.26,78.11,78.25,3781.0,77.5268,77.626,77.4772,77.6161,3781.0
2021-01-21 14:20:00,78.25,78.39,78.24,78.33,2920.0,77.6161,77.7549,77.6061,77.6954,2920.0
2021-01-21 14:25:00,78.31,78.33,78.26,78.32,3698.0,77.6756,77.6954,77.626,77.6855,3698.0
2021-01-21 14:30:00,78.29,78.39,78.28,78.35,5601.0,77.6557,77.7549,77.6458,77.7152,5601.0
2021-01-21 14:35:00,78.37,78.52,78.37,78.52,4181.0,77.7351,77.8839,77.7351,77.8839,4181.0
2021-01-21 14:40:00,78.51,78.52,78.4,78.45,1972.0,77.8739,77.8839,77.7648,77.8144,1972.0
2021-01-21 14:45:00,78.44,78.44,78.34,78.34,1917.0,77.8045,77.8045,77.7053,77.7053,1917.0
2021-01-21 14:50:00,78.29,78.32,78.1,78.1,3160.0,77.6557,77.6855,77.4673,77.4673,3160.0
2021-01-21 14:55:00,78.1,78.21,78.1,78.2,2370.0,77.4673,77.5764,77.4673,77.5665,2370.0
2021-01-21 15:00:00,78.21,78.28,78.2,78.24,2358.0,77.5764,77.6458,77.5665,77.6061,2358.0
2021-01-21 15:05:00,78.27,78.3,78.25,78.25,2160.0,77.6359,77.6656,77.6161,77.6161,2160.0
2021-01-21 15:10:00,78.26,78.26,78.16,78.17,2837.0,77.626,77.626,77.5268,77.5367,2837.0
2021-01-21 15:15:00,78.17,78.18,78.16,78.16,2353.0,77.5367,77.5466,77.5268,77.5268,2353.0
2021-01-21 15:20:00,78.16,78.17,77.93,77.97,15469.0,77.5268,77.5367,77.2986,77.3383,15469.0
2021-01-21 15:25:00,77.95,77.99,77.89,77.91,3080.0,77.3185,77.3582,77.259,77.2788,3080.0
2021-01-21 15:30:00,77.89,77.95,77.69,77.69,8945.0,77.259,77.3185,77.0606,77.0606,8945.0
2021-01-21 15:35:00,77.74,77.74,77.47,77.54,12662.0,77.1102,77.1102,76.8424,76.9118,12662.0
2021-01-21 15:40:00,77.55,77.76,77.53,77.75,8523.0,76.9217,77.13,76.9019,77.1201,8523.0
2021-01-21 15:45:00,77.75,77.77,77.61,77.63,10031.0,77.1201,77.1399,76.9812,77.0011,10031.0
2021-01-21 15:50:00,77.63,77.81,77.63,77.81,16041.0,77.0011,77.1796,77.0011,77.1796,16041.0
2021-01-21 15:55:00,77.83,77.92,77.72,77.81,67789.0,77.1995,77.2887,77.0903,77.1796,67789.0
2021-01-22 09:30:00,77.56,77.94,77.37,77.37,21447.0,76.9316,77.3086,76.7432,76.7432,21447.0
2021-01-22 09:35:00,77.37,77.53,77.09,77.09,7567.0,76.7432,76.9019,76.4654,76.4654,7567.0
2021-01-22 09:40:00,77.1,77.1,76.64,76.73,9386.0,76.4754,76.4754,76.0191,76.1084,9386.0
2021-01-22 09:45:00,76.67,77.15,76.67,76.91,5566.0,76.0489,76.525,76.0489,76.2869,5566.0
2021-01-22 09:50:00,77.01,77.7,76.94,77.61,4877.0,76.3861,77.0705,76.3167,76.9812,4877.0
2021-01-22 09:55:00,77.61,77.72,77.31,77.64,7106.0,76.9812,77.0903,76.6837,77.011,7106.0
2021-01-22 10:00:00,77.69,77.79,77.43,77.46,6200.0,77.0606,77.1598,76.8027,76.8325,6200.0
2021-01-22 10:05:00,77.48,77.62,77.48,77.58,6935.0,76.8523,76.9912,76.8523,76.9515,6935.0
2021-01-22 10:10:00,77.58,77.59,77.01,77.13,5205.0,76.9515,76.9614,76.3861,76.5051,5205.0
2021-01-22 10:15:00,77.09,77.13,76.81,76.81,3592.0,76.4654,76.5051,76.1877,76.1877,3592.0
2021-01-22 10:20:00,76.85,76.93,76.75,76.81,4080.0,76.2274,76.3067,76.1282,76.1877,4080.0
2021-01-22 10:25:00,76.87,76.94,76.76,76.79,4928.0,76.2472,76.3167,76.1381,76.1679,4928.0
2021-01-22 10:30:00,76.89,76.97,76.82,76.83,5084.0,76.2671,76.3464,76.1976,76.2076,5084.0
2021-01-22 10:35:00,76.89,76.89,76.69,76.77,7565.0,76.2671,76.2671,76.0687,76.148,7565.0
2021-01-22 10:40:00,76.84,76.92,76.79,76.89,4558.0,76.2175,76.2968,76.1679,76.2671,4558.0
2021-01-22 10:45:00,76.9,77.19,76.85,77.05,4341.0,76.277,76.5646,76.2274,76.4258,4341.0
2021-01-22 10:50:00,77.15,77.29,77.15,77.28,5742.0,76.525,76.6638,76.525,76.6539,5742.0
2021-01-22 10:55:00,77.23,77.45,77.23,77.45,3189.0,76.6043,76.8225,76.6043,76.8225,3189.0
2021-01-22 11:00:00,77.44,77.55,77.43,77.5,4037.0,76.8126,76.9217,76.8027,76.8721,4037.0
2021-01-22 11:05:00,77.55,77.58,77.43,77.48,3920.0,76.9217,76.9515,76.8027,76.8523,3920.0
2021-01-22 11:10:00,77.45,77.55,77.44,77.49,8086.0,76.8225,76.9217,76.8126,76.8622,8086.0
2021-01-22 11:15:00,77.5,77.5,77.31,77.35,3738.0,76.8721,76.8721,76.6837,76.7233,3738.0
2021-01-22 11:20:00,77.35,77.39,77.28,77.38,4265.0,76.7233,76.763,76.6539,76.7531,4265.0
2021-01-22 11:25:00,77.38,77.49,77.37,77.39,8742.0,76.7531,76.8622,76.7432,76.763,8742.0
2021-01-22 11:30:00,77.39,77.53,77.32,77.53,7792.0,76.763,76.9019,76.6936,76.9019,7792.0
2021-01-22 11:35:00,77.52,77.79,77.52,77.78,8385.0,76.892,77.1598,76.892,77.1499,8385.0
2021-01-22 11:40:00,77.78,77.79,77.64,77.65,19455.0,77.1499,77.1598,77.011,77.0209,19455.0
2021-01-22 11:45:00,77.65,77.65,77.42,77.5,10677.0,77.0209,77.0209,76.7928,76.8721,10677.0
2021-01-22 11:50:00,77.5,77.55,77.32,77.32,5239.0,76.8721,76.9217,76.6936,76.6936,5239.0
2021-01-22 11:55:00,77.34,77.54,77.33,77.54,3457.0,76.7134,76.9118,76.7035,76.9118,3457.0
2021-01-22 12:00:00,77.53,77.64,77.53,77.61,5855.0,76.9019,77.011,76.9019,76.9812,5855.0
2021-01-22 12:05:00,77.62,77.65,77.39,77.39,7059.0,76.9912,77.0209,76.763,76.763,7059.0
2021-01-22 12:10:00,77.37,77.46,77.34,77.34,5161.0,76.7432,76.8325,76.7134,76.7134,5161.0
2021-01-22 12:15:00,77.35,77.45,77.33,77.42,2397.0,76.7233,76.8225,76.7035,76.7928,2397.0
2021-01-22 12:20:00,77.44,77.55,77.38,77.4,3133.0,76.8126,76.9217,76.7531,76.7729,3133.0
2021-01-22 12:25:00,77.41,77.49,77.4,77.45,2456.0,76.7829,76.8622,76.7729,76.8225,2456.0
2021-01-22 12:30:00,77.48,77.49,77.33,77.33,4343.0,76.8523,76.8622,76.7035,76.7035,4343.0
2021-01-22 12:35:00,77.31,77.37,77.27,77.27,2424.0,76.6837,76.7432,76.644,76.644,2424.0
2021-01-22 12:40:00,77.26,77.37,77.26,77.28,3313.0,76.6341,76.7432,76.6341,76.6539,3313.0
2021-01-22 12:45:00,77.27,77.28,77.15,77.26,4439.0,76.644,76.6539,76.525,76.6341,4439.0
2021-01-22 12:50:00,77.24,77.33,77.24,77.33,3167.0,76.6142,76.7035,76.6142,76.7035,3167.0
2021-01-22 12:55:00,77.35,77.48,77.35,77.42,4554.0,76.7233,76.8523,76.7233,76.7928,4554.0
2021-01-22 13:00:00,77.4,77.49,77.38,77.45,2503.0,76.7729,76.8622,76.7531,76.8225,2503.0
2021-01-22 13:05:00,77.42,77.43,77.31,77.31,2820.0,76.7928,76.8027,76.6837,76.6837,2820.0
2021-01-22 13:10:00,77.28,77.28,77.1,77.1,4001.0,76.6539,76.6539,76.4754,76.4754,4001.0
2021-01-22 13:15:00,77.07,77.25,77.07,77.22,1425.0,76.4456,76.6242,76.4456,76.5944,1425.0
2021-01-22 13:20:00,77.24,77.27,77.19,77.19,3414.0,76.6142,76.644,76.5646,76.5646,3414.0
2021-01-22 13:25:00,77.19,77.27,77.19,77.27,2100.0,76.5646,76.644,76.5646,76.644,2100.0
2021-01-22 13:30:00,77.23,77.5,77.22,77.49,5811.0,76.6043,76.8721,76.5944,76.8622,5811.0
2021-01-22 13:35:00,77.48,77.71,77.37,77.64,36102.0,76.8523,77.0804,76.7432,77.011,36102.0
2021-01-22 13:40:00,77.59,77.63,77.44,77.44,4370.0,76.9614,77.0011,76.8126,76.8126,4370.0
2021-01-22 13:45:00,77.44,77.44,77.36,77.37,1400.0,76.8126,76.8126,76.7333,76.7432,1400.0
2021-01-22 13:50:00,77.37,77.48,77.37,77.42,3135.0,76.7432,76.8523,76.7432,76.7928,3135.0
2021-01-22 13:55:00,77.42,77.47,77.38,77.38,2956.0,76.7928,76.8424,76.7531,76.7531,2956.0
2021-01-22 14:00:00,77.33,77.45,77.33,77.4,8117.0,76.7035,76.8225,76.7035,76.7729,8117.0
2021-01-22 14:05:00,77.4,77.4,77.28,77.28,3485.0,76.7729,76.7729,76.6539,76.6539,3485.0
2021-01-22 14:10:00,77.28,77.3,77.15,77.15,2836.0,76.6539,76.6737,76.525,76.525,2836.0
2021-01-22 14:15:00,77.19,77.2,77.09,77.09,3200.0,76.5646,76.5746,76.4654,76.4654,3200.0
2021-01-22 14:20:00,77.06,77.25,77.02,77.21,7071.0,76.4357,76.6242,76.396,76.5845,7071.0
2021-01-22 14:25:00,77.26,77.31,77.23,77.3,1453.0,76.6341,76.6837,76.6043,76.6737,1453.0
2021-01-22 14:30:00,77.26,77.33,77.26,77.26,3585.0,76.6341,76.7035,76.6341,76.6341,3585.0
2021-01-22 14:35:00,77.21,77.27,77.2,77.22,1820.0,76.5845,76.644,76.5746,76.5944,1820.0
2021-01-22 14:40:00,77.26,77.38,77.26,77.34,4789.0,76.6341,76.7531,76.6341,76.7134,4789.0
2021-01-22 14:45:00,77.38,77.44,77.35,77.41,4534.0,76.7531,76.8126,76.7233,76.7829,4534.0
2021-01-22 14:50:00,77.42,77.45,77.33,77.35,5094.0,76.7928,76.8225,76.7035,76.7233,5094.0
2021-01-22 14:55:00,77.32,77.39,77.3,77.37,3329.0,76.6936,76.763,76.6737,76.7432,3329.0
2021-01-22 15:00:00,77.39,77.45,77.37,77.37,5579.0,76.763,76.8225,76.7432,76.7432,5579.0
2021-01-22 15:05:00,77.35,77.47,77.35,77.4,4729.0,76.7233,76.8424,76.7233,76.7729,4729.0
2021-01-22 15:10:00,77.38,77.4,77.24,77.3,6062.0,76.7531,76.7729,76.6142,76.6737,6062.0
2021-01-22 15:15:00,77.29,77.44,77.29,77.42,4640.0,76.6638,76.8126,76.6638,76.7928,4640.0
2021-01-22 15:20:00,77.43,77.47,77.38,77.47,6924.0,76.8027,76.8424,76.7531,76.8424,6924.0
2021-01-22 15:25:00,77.45,77.55,77.45,77.55,33269.0,76.8225,76.9217,76.8225,76.9217,33269.0
2021-01-22 15:30:00,77.55,77.75,77.55,77.74,15151.0,76.9217,77.1201,76.9217,77.1102,15151.0
2021-01-22 15:35:00,77.73,77.95,77.72,77.92,7314.0,77.1003,77.3185,77.0903,77.2887,7314.0
2021-01-22 15:40:00,77.94,78.12,77.94,77.95,15212.0,77.3086,77.4871,77.3086,77.3185,15212.0
2021-01-22 15:45:00,77.95,77.95,77.7,77.82,15109.0,77.3185,77.3185,77.0705,77.1895,15109.0
2021-01-22 15:50:00,77.74,77.9,77.71,77.86,24763.0,77.1102,77.2689,77.0804,77.2292,24763.0
2021-01-22 15:55:00,77.85,78.0,77.65,77.66,89435.0,77.2193,77.3681,77.0209,77.0308,89435.0
2021-01-25 09:30:00,77.54,77.78,77.11,77.32,14506.0,76.9118,77.1499,76.4853,76.6936,14506.0
2021-01-25 09:35:00,77.43,77.43,77.25,77.33,2386.0,76.8027,76.8027,76.6242,76.7035,2386.0
2021-01-25 09:40:00,77.41,77.77,77.41,77.77,4659.0,76.7829,77.1399,76.7829,77.1399,4659.0
2021-01-25 09:45:00,77.53,77.55,76.97,76.97,4022.0,76.9019,76.9217,76.3464,76.3464,4022.0
2021-01-25 09:50:00,77.01,77.01,76.4,76.5,3433.0,76.3861,76.3861,75.781,75.8802,3433.0
2021-01-25 09:55:00,76.59,76.67,76.48,76.48,4518.0,75.9695,76.0489,75.8604,75.8604,4518.0
2021-01-25 10:00:00,76.36,76.67,76.29,76.64,4617.0,75.7414,76.0489,75.6719,76.0191,4617.0
2021-01-25 10:05:00,76.74,76.87,76.73,76.76,4674.0,76.1183,76.2472,76.1084,76.1381,4674.0
2021-01-25 10:10:00,76.79,76.9,76.7,76.74,6021.0,76.1679,76.277,76.0786,76.1183,6021.0
2021-01-25 10:15:00,76.8,77.01,76.76,77.01,4963.0,76.1778,76.3861,76.1381,76.3861,4963.0
2021-01-25 10:20:00,77.07,77.27,77.02,77.27,5240.0,76.4456,76.644,76.396,76.644,5240.0
2021-01-25 10:25:00,77.21,77.21,77.01,77.12,4600.0,76.5845,76.5845,76.3861,76.4952,4600.0
2021-01-25 10:30:00,77.17,77.36,77.16,77.29,5938.0,76.5448,76.7333,76.5349,76.6638,5938.0
2021-01-25 10:35:00,77.23,77.25,76.99,76.99,5477.0,76.6043,76.6242,76.3663,76.3663,5477.0
2021-01-25 10:40:00,76.93,76.99,76.87,76.94,1537.0,76.3067,76.3663,76.2472,76.3167,1537.0
2021-01-25 10:45:00,76.97,76.98,76.56,76.56,3777.0,76.3464,76.3563,75.9397,75.9397,3777.0
2021-01-25 10:50:00,76.5,76.5,76.28,76.36,3210.0,75.8802,75.8802,75.662,75.7414,3210.0
2021-01-25 10:55:00,76.3,76.33,75.6,75.68,8092.0,75.6819,75.7116,74.9875,75.0669,8092.0
2021-01-25 11:00:00,75.59,75.84,75.29,75.33,6620.0,74.9776,75.2256,74.68,74.7197,6620.0
2021-01-25 11:05:00,75.36,75.41,75.03,75.08,7599.0,74.7495,74.7991,74.4221,74.4717,7599.0
2021-01-25 11:10:00,75.17,75.67,75.17,75.46,3682.0,74.561,75.057,74.561,74.8487,3682.0
2021-01-25 11:15:00,75.45,75.61,75.37,75.55,3298.0,74.8387,74.9974,74.7594,74.9379,3298.0
2021-01-25 11:20:00,75.56,75.65,75.47,75.49,3499.0,74.9478,75.0371,74.8586,74.8784,3499.0
2021-01-25 11:25:00,75.54,75.54,75.34,75.39,1400.0,74.928,74.928,74.7296,74.7792,1400.0
2021-01-25 11:30:00,75.4,75.49,75.0,75.49,18282.0,74.7891,74.8784,74.3924,74.8784,18282.0
2021-01-25 11:35:00,75.47,75.52,75.22,75.22,17116.0,74.8586,74.9082,74.6106,74.6106,17116.0
2021-01-25 11:40:00,75.23,75.5,75.14,75.46,4745.0,74.6205,74.8883,74.5312,74.8487,4745.0
2021-01-25 11:45:00,75.48,75.54,75.34,75.47,4576.0,74.8685,74.928,74.7296,74.8586,4576.0
2021-01-25 11:50:00,75.45,75.45,75.12,75.13,12909.0,74.8387,74.8387,74.5114,74.5213,12909.0
2021-01-25 11:55:00,75.06,75.2,75.04,75.11,4789.0,74.4519,74.5908,74.4321,74.5015,4789.0
2021-01-25 12:00:00,75.14,75.14,74.93,74.94,8106.0,74.5312,74.5312,74.3229,74.3329,8106.0
2021-01-25 12:05:00,74.95,74.95,74.68,74.78,9995.0,74.3428,74.3428,74.075,74.1742,9995.0
2021-01-25 12:10:00,74.79,74.88,74.63,74.63,7066.0,74.1841,74.2734,74.0254,74.0254,7066.0
2021-01-25 12:15:00,74.7,74.77,74.41,74.5,7721.0,74.0948,74.1642,73.8072,73.8964,7721.0
2021-01-25 12:20:00,74.51,74.73,74.46,74.55,9436.0,73.9064,74.1246,73.8568,73.946,9436.0
2021-01-25 12:25:00,74.52,74.75,74.52,74.61,4797.0,73.9163,74.1444,73.9163,74.0055,4797.0
2021-01-25 12:30:00,74.57,74.98,74.55,74.98,4812.0,73.9659,74.3725,73.946,74.3725,4812.0
2021-01-25 12:35:00,74.94,75.06,74.94,75.02,911.0,74.3329,74.4519,74.3329,74.4122,911.0
2021-01-25 12:40:00,75.09,75.18,75.05,75.13,3152.0,74.4817,74.5709,74.442,74.5213,3152.0
2021-01-25 12:45:00,75.21,75.27,75.15,75.18,1412.0,74.6007,74.6602,74.5412,74.5709,1412.0
2021-01-25 12:50:00,75.13,75.13,74.93,74.99,4119.0,74.5213,74.5213,74.3229,74.3825,4119.0
2021-01-25 12:55:00,75.03,75.07,74.91,75.06,1300.0,74.4221,74.4618,74.3031,74.4519,1300.0
2021-01-25 13:00:00,75.09,75.22,75.09,75.11,2112.0,74.4817,74.6106,74.4817,74.5015,2112.0
2021-01-25 13:05:00,75.08,75.08,74.92,74.95,2768.0,74.4717,74.4717,74.313,74.3428,2768.0
2021-01-25 13:10:00,75.0,75.33,75.0,75.33,2605.0,74.3924,74.7197,74.3924,74.7197,2605.0
2021-01-25 13:15:00,75.38,75.44,75.33,75.33,1919.0,74.7693,74.8288,74.7197,74.7197,1919.0
2021-01-25 13:20:00,75.35,75.43,75.3,75.39,2287.0,74.7395,74.8189,74.69,74.7792,2287.0
2021-01-25 13:25:00,75.4,75.49,75.4,75.45,1395.0,74.7891,74.8784,74.7891,74.8387,1395.0
2021-01-25 13:30:00,75.45,75.57,75.45,75.51,1300.0,74.8387,74.9578,74.8387,74.8983,1300.0
2021-01-25 13:35:00,75.53,75.56,75.44,75.56,4492.0,74.9181,74.9478,74.8288,74.9478,4492.0
2021-01-25 13:40:00,75.56,75.6,75.54,75.6,1596.0,74.9478,74.9875,74.928,74.9875,1596.0
2021-01-25 13:45:00,75.55,75.55,75.38,75.44,2402.0,74.9379,74.9379,74.7693,74.8288,2402.0
2021-01-25 13:50:00,75.5,75.5,75.36,75.36,3315.0,74.8883,74.8883,74.7495,74.7495,3315.0
2021-01-25 13:55:00,75.29,75.32,75.21,75.26,1666.0,74.68,74.7098,74.6007,74.6503,1666.0
2021-01-25 14:00:00,75.27,75.29,75.11,75.23,4329.0,74.6602,74.68,74.5015,74.6205,4329.0
2021-01-25 14:05:00,75.22,75.3,75.09,75.14,12932.0,74.6106,74.69,74.4817,74.5312,12932.0
2021-01-25 14:10:00,75.15,75.23,75.0,75.23,5198.0,74.5412,74.6205,74.3924,74.6205,5198.0
2021-01-25 14:15:00,75.19,75.26,75.01,75.07,6313.0,74.5808,74.6503,74.4023,74.4618,6313.0
2021-01-25 14:20:00,75.08,75.12,74.97,75.02,2190.0,74.4717,74.5114,74.3626,74.4122,2190.0
2021-01-25 14:25:00,75.06,75.17,75.03,75.16,5313.0,74.4519,74.561,74.4221,74.5511,5313.0
2021-01-25 14:30:00,75.18,75.23,75.1,75.13,1420.0,74.5709,74.6205,74.4916,74.5213,1420.0
2021-01-25 14:35:00,75.16,75.16,75.07,75.09,1588.0,74.5511,74.5511,74.4618,74.4817,1588.0
2021-01-25 14:40:00,75.06,75.36,75.05,75.36,5490.0,74.4519,74.7495,74.442,74.7495,5490.0
2021-01-25 14:45:00,75.35,75.56,75.35,75.53,4715.0,74.7395,74.9478,74.7395,74.9181,4715.0
2021-01-25 14:50:00,75.51,75.59,75.43,75.45,4437.0,74.8983,74.9776,74.8189,74.8387,4437.0
2021-01-25 14:55:00,75.44,75.44,75.28,75.44,4182.0,74.8288,74.8288,74.6701,74.8288,4182.0
2021-01-25 15:00:00,75.43,75.54,75.43,75.5,2590.0,74.8189,74.928,74.8189,74.8883,2590.0
2021-01-25 15:05:00,75.53,75.6,75.53,75.56,2232.0,74.9181,74.9875,74.9181,74.9478,2232.0
2021-01-25 15:10:00,75.59,75.59,75.34,75.34,5452.0,74.9776,74.9776,74.7296,74.7296,5452.0
2021-01-25 15:15:00,75.37,75.5,75.32,75.48,3045.0,74.7594,74.8883,74.7098,74.8685,3045.0
2021-01-25 15:20:00,75.49,75.55,75.48,75.53,2552.0,74.8784,74.9379,74.8685,74.9181,2552.0
2021-01-25 15:25:00,75.51,75.62,75.5,75.58,3983.0,74.8983,75.0074,74.8883,74.9677,3983.0
2021-01-25 15:30:00,75.57,75.66,75.54,75.65,4579.0,74.9578,75.047,74.928,75.0371,4579.0
2021-01-25 15:35:00,75.67,75.78,75.65,75.72,6299.0,75.057,75.1661,75.0371,75.1065,6299.0
2021-01-25 15:40:00,75.73,75.8,75.54,75.6,7378.0,75.1165,75.1859,74.928,74.9875,7378.0
2021-01-25 15:45:00,75.63,75.68,75.56,75.6,10871.0,75.0173,75.0669,74.9478,74.9875,10871.0
2021-01-25 15:50:00,75.56,75.73,75.56,75.73,13641.0,74.9478,75.1165,74.9478,75.1165,13641.0
2021-01-25 15:55:00,75.76,75.82,75.68,75.72,27780.0,75.1462,75.2057,75.0669,75.1065,27780.0
2021-01-26 09:30:00,76.29,76.29,75.77,75.85,11955.0,75.6719,75.6719,75.1561,75.2355,11955.0
2021-01-26 09:35:00,75.87,76.14,75.85,76.01,3313.0,75.2553,75.5231,75.2355,75.3942,3313.0
2021-01-26 09:40:00,75.92,76.12,75.74,76.03,3600.0,75.3049,75.5033,75.1264,75.414,3600.0
2021-01-26 09:45:00,76.01,76.21,75.74,76.0,6478.0,75.3942,75.5926,75.1264,75.3843,6478.0
2021-01-26 09:50:00,76.07,76.07,75.51,75.51,3643.0,75.4537,75.4537,74.8983,74.8983,3643.0
2021-01-26 09:55:00,75.32,75.32,75.17,75.17,3758.0,74.7098,74.7098,74.561,74.561,3758.0
2021-01-26 10:00:00,75.15,75.31,75.13,75.17,2541.0,74.5412,74.6999,74.5213,74.561,2541.0
2021-01-26 10:05:00,75.04,75.26,75.03,75.26,5793.0,74.4321,74.6503,74.4221,74.6503,5793.0
2021-01-26 10:10:00,75.25,75.25,74.92,74.98,5053.0,74.6404,74.6404,74.313,74.3725,5053.0
2021-01-26 10:15:00,75.0,75.27,74.99,75.1,8222.0,74.3924,74.6602,74.3825,74.4916,8222.0
2021-01-26 10:20:00,75.1,75.21,75.04,75.21,5360.0,74.4916,74.6007,74.4321,74.6007,5360.0
2021-01-26 10:25:00,75.21,75.44,75.18,75.44,1957.0,74.6007,74.8288,74.5709,74.8288,1957.0
2021-01-26 10:30:00,75.44,75.5,75.35,75.44,9970.0,74.8288,74.8883,74.7395,74.8288,9970.0
2021-01-26 10:35:00,75.41,75.59,75.41,75.59,1285.0,74.7991,74.9776,74.7991,74.9776,1285.0
2021-01-26 10:40:00,75.54,75.65,75.45,75.65,3535.0,74.928,75.0371,74.8387,75.0371,3535.0
2021-01-26 10:45:00,75.65,75.68,75.52,75.55,2607.0,75.0371,75.0669,74.9082,74.9379,2607.0
2021-01-26 10:50:00,75.5,75.55,75.4,75.48,11449.0,74.8883,74.9379,74.7891,74.8685,11449.0
2021-01-26 10:55:00,75.52,75.57,75.43,75.51,4053.0,74.9082,74.9578,74.8189,74.8983,4053.0
2021-01-26 11:00:00,75.56,75.63,75.39,75.57,4940.0,74.9478,75.0173,74.7792,74.9578,4940.0
2021-01-26 11:05:00,75.59,75.59,75.44,75.48,5197.0,74.9776,74.9776,74.8288,74.8685,5197.0
2021-01-26 11:10:00,75.5,75.63,75.5,75.61,22999.0,74.8883,75.0173,74.8883,74.9974,22999.0
2021-01-26 11:15:00,75.55,75.68,75.55,75.63,6361.0,74.9379,75.0669,74.9379,75.0173,6361.0
2021-01-26 11:20:00,75.68,75.8,75.63,75.8,1641.0,75.0669,75.1859,75.0173,75.1859,1641.0
2021-01-26 11:25:00,75.84,75.97,75.8,75.85,3939.0,75.2256,75.3545,75.1859,75.2355,3939.0
2021-01-26 11:30:00,75.87,75.87,75.68,75.69,2691.0,75.2553,75.2553,75.0669,75.0768,2691.0
2021-01-26 11:35:00,75.67,75.67,75.58,75.58,1160.0,75.057,75.057,74.9677,74.9677,1160.0
2021-01-26 11:40:00,75.46,75.59,75.38,75.44,9964.0,74.8487,74.9776,74.7693,74.8288,9964.0
2021-01-26 11:45:00,75.37,75.45,75.3,75.34,2185.0,74.7594,74.8387,74.69,74.7296,2185.0
2021-01-26 11:50:00,75.32,75.37,75.09,75.17,3227.0,74.7098,74.7594,74.4817,74.561,3227.0
2021-01-26 11:55:00,75.13,75.21,75.09,75.21,4336.0,74.5213,74.6007,74.4817,74.6007,4336.0
2021-01-26 12:00:00,75.24,75.43,75.21,75.42,9129.0,74.6304,74.8189,74.6007,74.809,9129.0
2021-01-26 12:05:00,75.4,75.5,75.4,75.45,2460.0,74.7891,74.8883,74.7891,74.8387,2460.0
2021-01-26 12:10:00,75.45,75.5,75.43,75.43,2384.0,74.8387,74.8883,74.8189,74.8189,2384.0
2021-01-26 12:15:00,75.45,75.49,75.35,75.41,7102.0,74.8387,74.8784,74.7395,74.7991,7102.0
2021-01-26 12:20:00,75.38,75.43,75.35,75.43,1400.0,74.7693,74.8189,74.7395,74.8189,1400.0
2021-01-26 12:25:00,75.44,75.47,75.3,75.3,8336.0,74.8288,74.8586,74.69,74.69,8336.0
2021-01-26 12:30:00,75.31,75.36,75.2,75.23,8521.0,74.6999,74.7495,74.5908,74.6205,8521.0
2021-01-26 12:35:00,75.22,75.3,75.18,75.3,2502.0,74.6106,74.69,74.5709,74.69,2502.0
2021-01-26 12:40:00,75.26,75.33,75.26,75.33,1132.0,74.6503,74.7197,74.6503,74.7197,1132.0
2021-01-26 12:45:00,75.24,75.24,75.11,75.18,1587.0,74.6304,74.6304,74.5015,74.5709,1587.0
2021-01-26 12:50:00,75.21,75.31,75.21,75.3,2550.0,74.6007,74.6999,74.6007,74.69,2550.0
2021-01-26 12:55:00,75.3,75.4,75.29,75.4,1820.0,74.69,74.7891,74.68,74.7891,1820.0
2021-01-26 13:00:00,75.38,75.54,75.38,75.53,12334.0,74.7693,74.928,74.7693,74.9181,12334.0
2021-01-26 13:05:00,75.48,75.56,75.41,75.56,4465.0,74.8685,74.9478,74.7991,74.9478,4465.0
2021-01-26 13:10:00,75.59,75.69,75.58,75.69,2200.0,74.9776,75.0768,74.9677,75.0768,2200.0
2021-01-26 13:15:00,75.69,75.69,75.56,75.59,4025.0,75.0768,75.0768,74.9478,74.9776,4025.0
2021-01-26 13:20:00,75.62,75.62,75.55,75.61,2715.0,75.0074,75.0074,74.9379,74.9974,2715.0
2021-01-26 13:25:00,75.62,75.71,75.53,75.53,15297.0,75.0074,75.0966,74.9181,74.9181,15297.0
2021-01-26 13:30:00,75.53,75.6,75.49,75.54,1971.0,74.9181,74.9875,74.8784,74.928,1971.0
2021-01-26 13:35:00,75.53,75.53,75.45,75.5,3223.0,74.9181,74.9181,74.8387,74.8883,3223.0
2021-01-26 13:40:00,75.48,75.62,75.45,75.53,5819.0,74.8685,75.0074,74.8387,74.9181,5819.0
2021-01-26 13:45:00,75.53,75.57,75.49,75.57,2901.0,74.9181,74.9578,74.8784,74.9578,2901.0
2021-01-26 13:50:00,75.55,75.55,75.46,75.46,4921.0,74.9379,74.9379,74.8487,74.8487,4921.0
2021-01-26 13:55:00,75.48,75.48,75.39,75.39,1918.0,74.8685,74.8685,74.7792,74.7792,1918.0
2021-01-26 14:00:00,75.4,75.4,75.36,75.39,9812.0,74.7891,74.7891,74.7495,74.7792,9812.0
2021-01-26 14:05:00,75.36,75.56,75.33,75.56,5137.0,74.7495,74.9478,74.7197,74.9478,5137.0
2021-01-26 14:10:00,75.56,75.7,75.5,75.68,7347.0,74.9478,75.0867,74.8883,75.0669,7347.0
2021-01-26 14:15:00,75.66,75.67,75.56,75.6,7312.0,75.047,75.057,74.9478,74.9875,7312.0
2021-01-26 14:20:00,75.66,75.67,75.53,75.55,4868.0,75.047,75.057,74.9181,74.9379,4868.0
2021-01-26 14:25:00,75.58,75.59,75.45,75.59,8384.0,74.9677,74.9776,74.8387,74.9776,8384.0
2021-01-26 14:30:00,75.63,75.78,75.62,75.78,8314.0,75.0173,75.1661,75.0074,75.1661,8314.0
2021-01-26 14:35:00,75.78,75.78,75.69,75.73,5230.0,75.1661,75.1661,75.0768,75.1165,5230.0
2021-01-26 14:40:00,75.74,75.77,75.72,75.73,5113.0,75.1264,75.1561,75.1065,75.1165,5113.0
2021-01-26 14:45:00,75.74,75.74,75.65,75.71,9337.0,75.1264,75.1264,75.0371,75.0966,9337.0
2021-01-26 14:50:00,75.69,75.76,75.68,75.68,9062.0,75.0768,75.1462,75.0669,75.0669,9062.0
2021-01-26 14:55:00,75.72,75.8,75.68,75.76,6251.0,75.1065,75.1859,75.0669,75.1462,6251.0
2021-01-26 15:00:00,75.74,75.78,75.69,75.78,5822.0,75.1264,75.1661,75.0768,75.1661,5822.0
2021-01-26 15:05:00,75.75,75.76,75.63,75.63,6306.0,75.1363,75.1462,75.0173,75.0173,6306.0
2021-01-26 15:10:00,75.63,75.64,75.48,75.48,4206.0,75.0173,75.0272,74.8685,74.8685,4206.0
2021-01-26 15:15:00,75.44,75.46,75.34,75.35,3580.0,74.8288,74.8487,74.7296,74.7395,3580.0
2021-01-26 15:20:00,75.35,75.37,75.28,75.29,5681.0,74.7395,74.7594,74.6701,74.68,5681.0
2021-01-26 15:25:00,75.29,75.33,75.21,75.33,8064.0,74.68,74.7197,74.6007,74.7197,8064.0
2021-01-26 15:30:00,75.33,75.39,75.27,75.28,5171.0,74.7197,74.7792,74.6602,74.6701,5171.0
2021-01-26 15:35:00,75.26,75.27,75.01,75.06,3400.0,74.6503,74.6602,74.4023,74.4519,3400.0
2021-01-26 15:40:00,75.03,75.14,75.01,75.1,6975.0,74.4221,74.5312,74.4023,74.4916,6975.0
2021-01-26 15:45:00,75.12,75.17,75.0,75.01,10770.0,74.5114,74.561,74.3924,74.4023,10770.0
2021-01-26 15:50:00,75.03,75.03,74.88,74.9,14706.0,74.4221,74.4221,74.2734,74.2932,14706.0
2021-01-26 15:55:00,74.89,74.89,74.74,74.84,35310.0,74.2833,74.2833,74.1345,74.2337,35310.0
2021-01-27 09:30:00,73.17,73.3,71.37,72.22,72187.0,72.5772,72.7062,70.7918,71.6349,72187.0
2021-01-27 09:35:00,72.45,72.45,71.1,71.24,5632.0,71.863,71.863,70.524,70.6628,5632.0
2021-01-27 09:40:00,71.47,71.51,70.56,70.79,17844.0,70.891,70.9307,69.9884,70.2165,17844.0
2021-01-27 09:45:00,70.57,70.98,70.38,70.81,6688.0,69.9983,70.405,69.8098,70.2363,6688.0
2021-01-27 09:50:00,70.9,71.18,70.51,70.64,14812.0,70.3256,70.6033,69.9388,70.0677,14812.0
2021-01-27 09:55:00,70.64,71.62,70.63,71.52,23691.0,70.0677,71.0398,70.0578,70.9406,23691.0
2021-01-27 10:00:00,71.58,72.1,71.48,71.99,6960.0,71.0001,71.5159,70.9009,71.4068,6960.0
2021-01-27 10:05:00,71.98,72.05,71.63,71.84,12265.0,71.3968,71.4663,71.0497,71.258,12265.0
2021-01-27 10:10:00,71.89,72.21,71.89,72.2,4560.0,71.3076,71.625,71.3076,71.6151,4560.0
2021-01-27 10:15:00,72.11,72.73,72.1,72.73,4286.0,71.5258,72.1408,71.5159,72.1408,4286.0
2021-01-27 10:20:00,72.74,73.18,72.7,73.04,12638.0,72.1507,72.5871,72.111,72.4483,12638.0
2021-01-27 10:25:00,73.0,73.18,72.98,73.04,4163.0,72.4086,72.5871,72.3887,72.4483,4163.0
2021-01-27 10:30:00,73.05,73.26,72.75,72.96,6326.0,72.4582,72.6665,72.1606,72.3689,6326.0
2021-01-27 10:35:00,73.05,73.16,72.84,72.91,4783.0,72.4582,72.5673,72.2499,72.3193,4783.0
2021-01-27 10:40:00,72.93,73.1,72.93,73.03,3398.0,72.3392,72.5078,72.3392,72.4383,3398.0
2021-01-27 10:45:00,73.03,73.03,72.76,72.95,4875.0,72.4383,72.4383,72.1705,72.359,4875.0
2021-01-27 10:50:00,72.88,72.98,72.88,72.96,1846.0,72.2896,72.3887,72.2896,72.3689,1846.0
2021-01-27 10:55:00,73.0,73.37,72.99,73.37,3216.0,72.4086,72.7756,72.3987,72.7756,3216.0
2021-01-27 11:00:00,73.3,73.33,72.94,73.03,4152.0,72.7062,72.7359,72.3491,72.4383,4152.0
2021-01-27 11:05:00,73.03,73.06,72.74,72.75,5158.0,72.4383,72.4681,72.1507,72.1606,5158.0
2021-01-27 11:10:00,72.79,72.79,72.39,72.41,10006.0,72.2003,72.2003,71.8035,71.8234,10006.0
2021-01-27 11:15:00,72.42,72.45,72.28,72.37,4786.0,71.8333,71.863,71.6944,71.7837,4786.0
2021-01-27 11:20:00,72.37,72.46,72.3,72.45,5719.0,71.7837,71.873,71.7143,71.863,5719.0
2021-01-27 11:25:00,72.39,72.6,72.33,72.34,7510.0,71.8035,72.0118,71.744,71.7539,7510.0
2021-01-27 11:30:00,72.41,72.55,72.3,72.37,8331.0,71.8234,71.9622,71.7143,71.7837,8331.0
2021-01-27 11:35:00,72.34,72.61,72.3,72.61,4354.0,71.7539,72.0217,71.7143,72.0217,4354.0
2021-01-27 11:40:00,72.66,72.68,72.56,72.57,5597.0,72.0713,72.0912,71.9721,71.9821,5597.0
2021-01-27 11:45:00,72.54,72.57,72.3,72.33,5769.0,71.9523,71.9821,71.7143,71.744,5769.0
2021-01-27 11:50:00,72.31,72.35,72.17,72.17,1496.0,71.7242,71.7639,71.5853,71.5853,1496.0
2021-01-27 11:55:00,72.16,72.17,72.07,72.07,5810.0,71.5754,71.5853,71.4861,71.4861,5810.0
2021-01-27 12:00:00,72.07,72.2,72.07,72.11,2907.0,71.4861,71.6151,71.4861,71.5258,2907.0
2021-01-27 12:05:00,72.12,72.36,72.11,72.34,3258.0,71.5357,71.7738,71.5258,71.7539,3258.0
2021-01-27 12:10:00,72.3,72.4,72.28,72.33,3785.0,71.7143,71.8134,71.6944,71.744,3785.0
2021-01-27 12:15:00,72.32,72.46,72.26,72.4,2700.0,71.7341,71.873,71.6746,71.8134,2700.0
2021-01-27 12:20:00,72.4,72.4,72.14,72.22,3300.0,71.8134,71.8134,71.5556,71.6349,3300.0
2021-01-27 12:25:00,72.18,72.24,72.16,72.17,4415.0,71.5952,71.6547,71.5754,71.5853,4415.0
2021-01-27 12:30:00,72.14,72.22,72.1,72.13,3062.0,71.5556,71.6349,71.5159,71.5456,3062.0
2021-01-27 12:35:00,72.07,72.43,72.07,72.35,10385.0,71.4861,71.8432,71.4861,71.7639,10385.0
2021-01-27 12:40:00,72.35,72.45,72.29,72.45,3700.0,71.7639,71.863,71.7043,71.863,3700.0
2021-01-27 12:45:00,72.48,72.55,72.45,72.51,2640.0,71.8928,71.9622,71.863,71.9226,2640.0
2021-01-27 12:50:00,72.54,72.67,72.47,72.64,3778.0,71.9523,72.0813,71.8829,72.0515,3778.0
2021-01-27 12:55:00,72.67,72.75,72.64,72.7,1912.0,72.0813,72.1606,72.0515,72.111,1912.0
2021-01-27 13:00:00,72.73,72.84,72.69,72.76,3751.0,72.1408,72.2499,72.1011,72.1705,3751.0
2021-01-27 13:05:00,72.73,72.78,72.67,72.73,2291.0,72.1408,72.1904,72.0813,72.1408,2291.0
2021-01-27 13:10:00,72.7,72.73,72.46,72.48,3155.0,72.111,72.1408,71.873,71.8928,3155.0
2021-01-27 13:15:00,72.46,72.59,72.39,72.55,4254.0,71.873,72.0019,71.8035,71.9622,4254.0
2021-01-27 13:20:00,72.56,72.66,72.53,72.66,3632.0,71.9721,72.0713,71.9424,72.0713,3632.0
2021-01-27 13:25:00,72.66,72.88,72.66,72.74,5182.0,72.0713,72.2896,72.0713,72.1507,5182.0
2021-01-27 13:30:00,72.69,72.73,72.65,72.7,4250.0,72.1011,72.1408,72.0614,72.111,4250.0
2021-01-27 13:35:00,72.75,72.8,72.63,72.65,2647.0,72.1606,72.2102,72.0416,72.0614,2647.0
2021-01-27 13:40:00,72.6,72.64,72.39,72.4,4451.0,72.0118,72.0515,71.8035,71.8134,4451.0
2021-01-27 13:45:00,72.35,72.44,72.31,72.31,3732.0,71.7639,71.8531,71.7242,71.7242,3732.0
2021-01-27 13:50:00,72.27,72.36,72.23,72.35,8578.0,71.6845,71.7738,71.6448,71.7639,8578.0
2021-01-27 13:55:00,72.32,72.33,72.06,72.15,6339.0,71.7341,71.744,71.4762,71.5655,6339.0
2021-01-27 14:00:00,72.12,72.27,72.1,72.13,6947.0,71.5357,71.6845,71.5159,71.5456,6947.0
2021-01-27 14:05:00,72.09,72.15,71.94,72.05,8238.0,71.506,71.5655,71.3572,71.4663,8238.0
2021-01-27 14:10:00,72.08,72.1,71.95,71.95,7662.0,71.496,71.5159,71.3671,71.3671,7662.0
2021-01-27 14:15:00,71.95,71.96,71.54,71.61,9580.0,71.3671,71.377,70.9604,71.0298,9580.0
2021-01-27 14:20:00,71.58,71.97,71.49,71.92,10309.0,71.0001,71.3869,70.9108,71.3373,10309.0
2021-01-27 14:25:00,71.92,72.39,71.89,72.23,22282.0,71.3373,71.8035,71.3076,71.6448,22282.0
2021-01-27 14:30:00,72.23,72.3,71.91,71.97,7660.0,71.6448,71.7143,71.3274,71.3869,7660.0
2021-01-27 14:35:00,71.86,71.88,71.66,71.7,6629.0,71.2778,71.2977,71.0794,71.1191,6629.0
2021-01-27 14:40:00,71.66,71.84,71.56,71.73,10089.0,71.0794,71.258,70.9803,71.1489,10089.0
2021-01-27 14:45:00,71.67,71.74,71.38,71.43,11406.0,71.0894,71.1588,70.8017,70.8513,11406.0
2021-01-27 14:50:00,71.42,71.47,71.27,71.43,8968.0,70.8414,70.891,70.6926,70.8513,8968.0
2021-01-27 14:55:00,71.39,71.61,71.15,71.31,8651.0,70.8116,71.0298,70.5736,70.7323,8651.0
2021-01-27 15:00:00,71.26,71.75,71.22,71.6,35795.0,70.6827,71.1687,70.643,71.0199,35795.0
2021-01-27 15:05:00,71.54,71.64,71.48,71.48,8166.0,70.9604,71.0596,70.9009,70.9009,8166.0
2021-01-27 15:10:00,71.53,71.78,71.53,71.68,13843.0,70.9505,71.1985,70.9505,71.0993,13843.0
2021-01-27 15:15:00,71.69,71.77,71.61,71.62,12628.0,71.1092,71.1886,71.0298,71.0398,12628.0
2021-01-27 15:20:00,71.53,71.55,71.29,71.3,8668.0,70.9505,70.9703,70.7124,70.7224,8668.0
2021-01-27 15:25:00,71.39,71.42,71.06,71.08,15193.0,70.8116,70.8414,70.4843,70.5041,15193.0
2021-01-27 15:30:00,71.11,71.42,71.06,71.41,20674.0,70.5339,70.8414,70.4843,70.8315,20674.0
2021-01-27 15:35:00,71.47,71.47,71.27,71.4,16975.0,70.891,70.891,70.6926,70.8215,16975.0
2021-01-27 15:40:00,71.35,71.64,71.26,71.42,25216.0,70.772,71.0596,70.6827,70.8414,25216.0
2021-01-27 15:45:00,71.39,71.64,71.32,71.59,19893.0,70.8116,71.0596,70.7422,71.01,19893.0
2021-01-27 15:50:00,71.58,71.84,71.55,71.84,28596.0,71.0001,71.258,70.9703,71.258,28596.0
2021-01-27 15:55:00,71.78,71.83,71.56,71.72,62435.0,71.1985,71.2481,70.9803,71.139,62435.0
2021-01-28 09:30:00,72.93,72.93,72.35,72.72,16365.0,72.3392,72.3392,71.7639,72.1309,16365.0
2021-01-28 09:35:00,72.69,73.0,72.62,72.66,6663.0,72.1011,72.4086,72.0317,72.0713,6663.0
2021-01-28 09:40:00,72.5,73.06,72.5,73.04,2340.0,71.9126,72.4681,71.9126,72.4483,2340.0
2021-01-28 09:45:00,73.15,73.16,72.93,73.08,3164.0,72.5574,72.5673,72.3392,72.4879,3164.0
2021-01-28 09:50:00,73.05,73.43,73.05,73.33,5258.0,72.4582,72.8351,72.4582,72.7359,5258.0
2021-01-28 09:55:00,73.4,73.41,72.96,73.01,6420.0,72.8053,72.8153,72.3689,72.4185,6420.0
2021-01-28 10:00:00,72.82,72.94,72.76,72.9,12012.0,72.23,72.3491,72.1705,72.3094,12012.0
2021-01-28 10:05:00,72.9,73.23,72.89,72.95,15700.0,72.3094,72.6367,72.2995,72.359,15700.0
2021-01-28 10:10:00,72.95,73.12,72.91,73.0,4701.0,72.359,72.5276,72.3193,72.4086,4701.0
2021-01-28 10:15:00,72.99,73.06,72.85,72.85,5103.0,72.3987,72.4681,72.2598,72.2598,5103.0
2021-01-28 10:20:00,72.93,73.01,72.7,72.7,4820.0,72.3392,72.4185,72.111,72.111,4820.0
2021-01-28 10:25:00,72.7,72.74,72.37,72.42,7791.0,72.111,72.1507,71.7837,71.8333,7791.0
2021-01-28 10:30:00,72.53,72.68,72.17,72.2,21440.0,71.9424,72.0912,71.5853,71.6151,21440.0
2021-01-28 10:35:00,72.27,72.62,72.21,72.61,16255.0,71.6845,72.0317,71.625,72.0217,16255.0
2021-01-28 10:40:00,72.56,72.57,72.18,72.28,10608.0,71.9721,71.9821,71.5952,71.6944,10608.0
2021-01-28 10:45:00,72.28,72.72,72.25,72.61,7717.0,71.6944,72.1309,71.6647,72.0217,7717.0
2021-01-28 10:50:00,72.62,72.64,72.47,72.54,4166.0,72.0317,72.0515,71.8829,71.9523,4166.0
2021-01-28 10:55:00,72.62,72.83,72.53,72.59,5876.0,72.0317,72.24,71.9424,72.0019,5876.0
2021-01-28 11:00:00,72.58,72.78,72.54,72.78,3860.0,71.992,72.1904,71.9523,72.1904,3860.0
2021-01-28 11:05:00,72.77,72.87,72.66,72.66,4536.0,72.1804,72.2796,72.0713,72.0713,4536.0
2021-01-28 11:10:00,72.67,72.77,72.26,72.36,14989.0,72.0813,72.1804,71.6746,71.7738,14989.0
2021-01-28 11:15:00,72.34,72.45,72.05,72.07,12638.0,71.7539,71.863,71.4663,71.4861,12638.0
2021-01-28 11:20:00,72.14,72.14,71.85,71.92,9118.0,71.5556,71.5556,71.2679,71.3373,9118.0
2021-01-28 11:25:00,71.97,72.0,71.6,71.73,12520.0,71.3869,71.4167,71.0199,71.1489,12520.0
2021-01-28 11:30:00,71.8,72.17,71.8,72.03,11227.0,71.2183,71.5853,71.2183,71.4464,11227.0
2021-01-28 11:35:00,72.07,72.3,72.07,72.27,4214.0,71.4861,71.7143,71.4861,71.6845,4214.0
2021-01-28 11:40:00,72.31,72.36,72.1,72.24,13387.0,71.7242,71.7738,71.5159,71.6547,13387.0
2021-01-28 11:45:00,72.27,72.32,72.03,72.22,12265.0,71.6845,71.7341,71.4464,71.6349,12265.0
2021-01-28 11:50:00,72.26,72.4,72.26,72.36,10362.0,71.6746,71.8134,71.6746,71.7738,10362.0
2021-01-28 11:55:00,72.39,72.44,72.17,72.33,15283.0,71.8035,71.8531,71.5853,71.744,15283.0
2021-01-28 12:00:00,72.37,72.68,72.36,72.64,7401.0,71.7837,72.0912,71.7738,72.0515,7401.0
2021-01-28 12:05:00,72.62,72.67,72.51,72.56,7095.0,72.0317,72.0813,71.9226,71.9721,7095.0
2021-01-28 12:10:00,72.55,72.63,72.43,72.57,7634.0,71.9622,72.0416,71.8432,71.9821,7634.0
2021-01-28 12:15:00,72.54,72.63,72.43,72.43,14829.0,71.9523,72.0416,71.8432,71.8432,14829.0
2021-01-28 12:20:00,72.43,72.43,72.3,72.4,8110.0,71.8432,71.8432,71.7143,71.8134,8110.0
2021-01-28 12:25:00,72.46,72.47,72.38,72.42,3814.0,71.873,71.8829,71.7936,71.8333,3814.0
2021-01-28 12:30:00,72.42,72.59,72.42,72.56,4840.0,71.8333,72.0019,71.8333,71.9721,4840.0
2021-01-28 12:35:00,72.57,72.73,72.55,72.7,4847.0,71.9821,72.1408,71.9622,72.111,4847.0
2021-01-28 12:40:00,72.69,72.73,72.64,72.72,3140.0,72.1011,72.1408,72.0515,72.1309,3140.0
2021-01-28 12:45:00,72.67,72.81,72.67,72.78,3605.0,72.0813,72.2201,72.0813,72.1904,3605.0
2021-01-28 12:50:00,72.81,72.81,72.69,72.73,3178.0,72.2201,72.2201,72.1011,72.1408,3178.0
2021-01-28 12:55:00,72.73,72.81,72.64,72.64,6356.0,72.1408,72.2201,72.0515,72.0515,6356.0
2021-01-28 13:00:00,72.64,72.69,72.44,72.48,5253.0,72.0515,72.1011,71.8531,71.8928,5253.0
2021-01-28 13:05:00,72.48,72.5,72.29,72.44,6043.0,71.8928,71.9126,71.7043,71.8531,6043.0
2021-01-28 13:10:00,72.46,72.47,72.18,72.18,4265.0,71.873,71.8829,71.5952,71.5952,4265.0
2021-01-28 13:15:00,72.24,72.28,72.03,72.23,9508.0,71.6547,71.6944,71.4464,71.6448,9508.0
2021-01-28 13:20:00,72.3,72.41,72.25,72.41,4591.0,71.7143,71.8234,71.6647,71.8234,4591.0
2021-01-28 13:25:00,72.4,72.53,72.36,72.53,4231.0,71.8134,71.9424,71.7738,71.9424,4231.0
2021-01-28 13:30:00,72.54,72.69,72.49,72.59,7660.0,71.9523,72.1011,71.9027,72.0019,7660.0
2021-01-28 13:35:00,72.58,72.84,72.56,72.76,5146.0,71.992,72.2499,71.9721,72.1705,5146.0
2021-01-28 13:40:00,72.77,72.91,72.76,72.91,3263.0,72.1804,72.3193,72.1705,72.3193,3263.0
2021-01-28 13:45:00,72.87,73.07,72.82,73.07,3016.0,72.2796,72.478,72.23,72.478,3016.0
2021-01-28 13:50:00,73.01,73.07,72.91,72.99,3126.0,72.4185,72.478,72.3193,72.3987,3126.0
2021-01-28 13:55:00,73.0,73.03,72.93,73.03,3366.0,72.4086,72.4383,72.3392,72.4383,3366.0
2021-01-28 14:00:00,73.04,73.06,72.94,73.03,6379.0,72.4483,72.4681,72.3491,72.4383,6379.0
2021-01-28 14:05:00,72.99,73.12,72.99,73.02,2515.0,72.3987,72.5276,72.3987,72.4284,2515.0
2021-01-28 14:10:00,73.01,73.02,72.86,72.9,3898.0,72.4185,72.4284,72.2697,72.3094,3898.0
2021-01-28 14:15:00,72.87,72.88,72.49,72.52,7877.0,72.2796,72.2896,71.9027,71.9325,7877.0
2021-01-28 14:20:00,72.57,72.59,72.38,72.41,28517.0,71.9821,72.0019,71.7936,71.8234,28517.0
2021-01-28 14:25:00,72.47,72.62,72.47,72.55,9870.0,71.8829,72.0317,71.8829,71.9622,9870.0
2021-01-28 14:30:00,72.56,72.58,72.48,72.51,11986.0,71.9721,71.992,71.8928,71.9226,11986.0
2021-01-28 14:35:00,72.51,72.62,72.42,72.62,11931.0,71.9226,72.0317,71.8333,72.0317,11931.0
2021-01-28 14:40:00,72.62,72.62,72.46,72.55,9825.0,72.0317,72.0317,71.873,71.9622,9825.0
2021-01-28 14:45:00,72.56,72.66,72.43,72.55,21696.0,71.9721,72.0713,71.8432,71.9622,21696.0
2021-01-28 14:50:00,72.55,72.66,72.43,72.49,7569.0,71.9622,72.0713,71.8432,71.9027,7569.0
2021-01-28 14:55:00,72.51,72.59,72.42,72.48,7283.0,71.9226,72.0019,71.8333,71.8928,7283.0
2021-01-28 15:00:00,72.45,72.56,72.41,72.53,9124.0,71.863,71.9721,71.8234,71.9424,9124.0
2021-01-28 15:05:00,72.53,72.82,72.53,72.82,8089.0,71.9424,72.23,71.9424,72.23,8089.0
2021-01-28 15:10:00,72.83,73.07,72.82,73.05,9108.0,72.24,72.478,72.23,72.4582,9108.0
2021-01-28 15:15:00,73.06,73.07,72.8,72.91,8169.0,72.4681,72.478,72.2102,72.3193,8169.0
2021-01-28 15:20:00,72.97,72.97,72.79,72.87,6796.0,72.3788,72.3788,72.2003,72.2796,6796.0
2021-01-28 15:25:00,72.94,73.03,72.84,72.84,7268.0,72.3491,72.4383,72.2499,72.2499,7268.0
2021-01-28 15:30:00,72.84,73.0,72.8,72.83,4900.0,72.2499,72.4086,72.2102,72.24,4900.0
2021-01-28 15:35:00,72.85,72.85,72.71,72.79,7228.0,72.2598,72.2598,72.1209,72.2003,7228.0
2021-01-28 15:40:00,72.76,72.84,72.66,72.66,5398.0,72.1705,72.2499,72.0713,72.0713,5398.0
2021-01-28 15:45:00,72.69,72.96,72.63,72.95,7322.0,72.1011,72.3689,72.0416,72.359,7322.0
2021-01-28 15:50:00,72.97,73.02,72.81,72.98,16005.0,72.3788,72.4284,72.2201,72.3887,16005.0
2021-01-28 15:55:00,72.99,73.06,72.52,72.52,44510.0,72.3987,72.4681,71.9325,71.9325,44510.0
2021-01-29 09:30:00,72.15,72.27,71.16,71.39,19892.0,71.5655,71.6845,70.5835,70.8116,19892.0
2021-01-29 09:35:00,71.29,71.52,71.06,71.06,7847.0,70.7124,70.9406,70.4843,70.4843,7847.0
2021-01-29 09:40:00,71.09,71.43,71.0,71.39,3118.0,70.5141,70.8513,70.4248,70.8116,3118.0
2021-01-29 09:45:00,71.45,71.83,71.45,71.6,2100.0,70.8711,71.2481,70.8711,71.0199,2100.0
2021-01-29 09:50:00,71.44,71.46,71.21,71.25,2236.0,70.8612,70.8811,70.6331,70.6728,2236.0
2021-01-29 09:55:00,71.5,71.96,71.45,71.93,2846.0,70.9207,71.377,70.8711,71.3473,2846.0
2021-01-29 10:00:00,71.86,72.03,71.86,72.0,2228.0,71.2778,71.4464,71.2778,71.4167,2228.0
2021-01-29 10:05:00,71.9,71.92,71.63,71.86,10691.0,71.3175,71.3373,71.0497,71.2778,10691.0
2021-01-29 10:10:00,71.86,71.86,71.56,71.76,4569.0,71.2778,71.2778,70.9803,71.1786,4569.0
2021-01-29 10:15:00,71.75,71.75,71.35,71.56,5521.0,71.1687,71.1687,70.772,70.9803,5521.0
2021-01-29 10:20:00,71.61,71.88,71.61,71.8,5801.0,71.0298,71.2977,71.0298,71.2183,5801.0
2021-01-29 10:25:00,71.72,71.73,71.51,71.53,3701.0,71.139,71.1489,70.9307,70.9505,3701.0
2021-01-29 10:30:00,71.53,71.74,71.41,71.53,18183.0,70.9505,71.1588,70.8315,70.9505,18183.0
2021-01-29 10:35:00,71.56,71.57,71.35,71.43,10762.0,70.9803,70.9902,70.772,70.8513,10762.0
2021-01-29 10:40:00,71.36,71.58,71.28,71.57,6845.0,70.7819,71.0001,70.7025,70.9902,6845.0
2021-01-29 10:45:00,71.53,71.65,71.49,71.49,3071.0,70.9505,71.0695,70.9108,70.9108,3071.0
2021-01-29 10:50:00,71.49,71.53,71.4,71.43,4557.0,70.9108,70.9505,70.8215,70.8513,4557.0
2021-01-29 10:55:00,71.44,71.73,71.42,71.73,3291.0,70.8612,71.1489,70.8414,71.1489,3291.0
2021-01-29 11:00:00,71.7,71.71,71.1,71.2,11813.0,71.1191,71.129,70.524,70.6232,11813.0
2021-01-29 11:05:00,71.21,71.45,71.21,71.25,7747.0,70.6331,70.8711,70.6331,70.6728,7747.0
2021-01-29 11:10:00,71.16,71.22,71.15,71.22,3035.0,70.5835,70.643,70.5736,70.643,3035.0
2021-01-29 11:15:00,71.21,71.42,71.2,71.42,1514.0,70.6331,70.8414,70.6232,70.8414,1514.0
2021-01-29 11:20:00,71.4,71.4,71.07,71.23,4338.0,70.8215,70.8215,70.4942,70.6529,4338.0
2021-01-29 11:25:00,71.29,71.29,70.9,70.9,3679.0,70.7124,70.7124,70.3256,70.3256,3679.0
2021-01-29 11:30:00,70.87,71.08,70.77,70.77,7702.0,70.2958,70.5041,70.1967,70.1967,7702.0
2021-01-29 11:35:00,70.79,70.93,70.71,70.93,3044.0,70.2165,70.3554,70.1371,70.3554,3044.0
2021-01-29 11:40:00,70.92,71.18,70.92,71.08,8968.0,70.3454,70.6033,70.3454,70.5041,8968.0
2021-01-29 11:45:00,71.09,71.12,70.98,71.12,3161.0,70.5141,70.5438,70.405,70.5438,3161.0
2021-01-29 11:50:00,71.11,71.11,70.88,70.97,6119.0,70.5339,70.5339,70.3058,70.395,6119.0
2021-01-29 11:55:00,71.01,71.31,70.97,71.31,7564.0,70.4347,70.7323,70.395,70.7323,7564.0
2021-01-29 12:00:00,71.31,71.31,71.13,71.2,2598.0,70.7323,70.7323,70.5537,70.6232,2598.0
2021-01-29 12:05:00,71.2,71.2,71.07,71.15,3295.0,70.6232,70.6232,70.4942,70.5736,3295.0
2021-01-29 12:10:00,71.16,71.22,71.04,71.07,2308.0,70.5835,70.643,70.4645,70.4942,2308.0
2021-01-29 12:15:00,71.0,71.04,70.76,70.85,2505.0,70.4248,70.4645,70.1867,70.276,2505.0
2021-01-29 12:20:00,70.77,70.77,70.49,70.6,6596.0,70.1967,70.1967,69.9189,70.028,6596.0
2021-01-29 12:25:00,70.53,70.65,70.53,70.56,3490.0,69.9586,70.0776,69.9586,69.9884,3490.0
2021-01-29 12:30:00,70.56,70.56,70.31,70.31,5761.0,69.9884,69.9884,69.7404,69.7404,5761.0
2021-01-29 12:35:00,70.34,70.48,70.2,70.31,9372.0,69.7701,69.909,69.6313,69.7404,9372.0
2021-01-29 12:40:00,70.33,70.46,70.32,70.39,1174.0,69.7602,69.8892,69.7503,69.8197,1174.0
2021-01-29 12:45:00,70.34,70.34,70.05,70.07,3398.0,69.7701,69.7701,69.4825,69.5023,3398.0
2021-01-29 12:50:00,70.19,70.4,70.15,70.4,4353.0,69.6214,69.8296,69.5817,69.8296,4353.0
2021-01-29 12:55:00,70.39,70.45,70.23,70.24,1504.0,69.8197,69.8792,69.661,69.6709,1504.0
2021-01-29 13:00:00,70.18,70.52,70.18,70.51,2451.0,69.6114,69.9487,69.6114,69.9388,2451.0
2021-01-29 13:05:00,70.47,70.49,70.27,70.38,9380.0,69.8991,69.9189,69.7007,69.8098,9380.0
2021-01-29 13:10:00,70.33,70.35,70.12,70.14,6015.0,69.7602,69.7801,69.5519,69.5718,6015.0
2021-01-29 13:15:00,70.11,70.12,69.84,69.98,13001.0,69.542,69.5519,69.2742,69.4131,13001.0
2021-01-29 13:20:00,69.99,70.29,69.99,70.2,4176.0,69.423,69.7205,69.423,69.6313,4176.0
2021-01-29 13:25:00,70.31,70.7,70.31,70.7,3692.0,69.7404,70.1272,69.7404,70.1272,3692.0
2021-01-29 13:30:00,70.63,70.7,70.51,70.58,5314.0,70.0578,70.1272,69.9388,70.0082,5314.0
2021-01-29 13:35:00,70.57,70.59,70.47,70.47,2071.0,69.9983,70.0181,69.8991,69.8991,2071.0
2021-01-29 13:40:00,70.5,70.54,70.41,70.54,6041.0,69.9288,69.9685,69.8396,69.9685,6041.0
2021-01-29 13:45:00,70.55,70.56,70.23,70.23,2201.0,69.9784,69.9884,69.661,69.661,2201.0
2021-01-29 13:50:00,70.23,70.31,70.22,70.25,3078.0,69.661,69.7404,69.6511,69.6809,3078.0
2021-01-29 13:55:00,70.25,70.25,70.06,70.06,3013.0,69.6809,69.6809,69.4924,69.4924,3013.0
2021-01-29 14:00:00,70.03,70.3,70.02,70.21,7783.0,69.4626,69.7305,69.4527,69.6412,7783.0
2021-01-29 14:05:00,70.25,70.49,70.2,70.47,4690.0,69.6809,69.9189,69.6313,69.8991,4690.0
2021-01-29 14:10:00,70.52,70.63,70.52,70.58,3929.0,69.9487,70.0578,69.9487,70.0082,3929.0
2021-01-29 14:15:00,70.6,70.6,70.43,70.52,5224.0,70.028,70.028,69.8594,69.9487,5224.0
2021-01-29 14:20:00,70.53,70.6,70.38,70.39,3690.0,69.9586,70.028,69.8098,69.8197,3690.0
2021-01-29 14:25:00,70.38,70.39,70.14,70.16,1906.0,69.8098,69.8197,69.5718,69.5916,1906.0
2021-01-29 14:30:00,70.07,70.1,69.94,70.02,8782.0,69.5023,69.5321,69.3734,69.4527,8782.0
2021-01-29 14:35:00,70.05,70.21,69.97,70.11,3432.0,69.4825,69.6412,69.4031,69.542,3432.0
2021-01-29 14:40:00,70.09,70.32,69.97,70.21,5385.0,69.5222,69.7503,69.4031,69.6412,5385.0
2021-01-29 14:45:00,70.23,70.35,70.2,70.28,6564.0,69.661,69.7801,69.6313,69.7106,6564.0
2021-01-29 14:50:00,70.26,70.34,70.22,70.23,4252.0,69.6908,69.7701,69.6511,69.661,4252.0
2021-01-29 14:55:00,70.19,70.5,70.19,70.41,6103.0,69.6214,69.9288,69.6214,69.8396,6103.0
2021-01-29 15:00:00,70.36,70.64,70.36,70.62,9345.0,69.79,70.0677,69.79,70.0479,9345.0
2021-01-29 15:05:00,70.61,70.65,70.45,70.62,5613.0,70.0379,70.0776,69.8792,70.0479,5613.0
2021-01-29 15:10:00,70.66,70.78,70.6,70.6,8188.0,70.0875,70.2066,70.028,70.028,8188.0
2021-01-29 15:15:00,70.58,70.73,70.51,70.67,8880.0,70.0082,70.157,69.9388,70.0975,8880.0
2021-01-29 15:20:00,70.7,70.88,70.7,70.87,7065.0,70.1272,70.3058,70.1272,70.2958,7065.0
2021-01-29 15:25:00,70.85,70.99,70.77,70.82,12558.0,70.276,70.4149,70.1967,70.2462,12558.0
2021-01-29 15:30:00,70.84,71.07,70.81,71.05,8635.0,70.2661,70.4942,70.2363,70.4744,8635.0
2021-01-29 15:35:00,71.01,71.02,70.74,70.78,11219.0,70.4347,70.4446,70.1669,70.2066,11219.0
2021-01-29 15:40:00,70.79,70.89,70.6,70.76,16187.0,70.2165,70.3157,70.028,70.1867,16187.0
2021-01-29 15:45:00,70.73,70.85,70.56,70.76,19080.0,70.157,70.276,69.9884,70.1867,19080.0
2021-01-29 15:50:00,70.79,70.95,70.76,70.81,29573.0,70.2165,70.3752,70.1867,70.2363,29573.0
2021-01-29 15:55:00,70.81,71.03,70.44,70.46,59995.0,70.2363,70.4545,69.8693,69.8892,59995.0
2021-02-01 09:30:00,71.56,72.3,71.09,71.85,28195.0,70.9803,71.7143,70.5141,71.2679,28195.0
2021-02-01 09:35:00,71.98,72.49,71.88,71.96,11145.0,71.3968,71.9027,71.2977,71.377,11145.0
2021-02-01 09:40:00,72.2,72.67,71.99,72.34,9344.0,71.6151,72.0813,71.4068,71.7539,9344.0
2021-02-01 09:45:00,72.33,72.33,71.75,71.75,9824.0,71.744,71.744,71.1687,71.1687,9824.0
2021-02-01 09:50:00,71.73,71.92,71.24,71.24,7204.0,71.1489,71.3373,70.6628,70.6628,7204.0
2021-02-01 09:55:00,71.22,71.64,71.17,71.26,8472.0,70.643,71.0596,70.5934,70.6827,8472.0
2021-02-01 10:00:00,71.19,71.46,71.1,71.41,9534.0,70.6132,70.8811,70.524,70.8315,9534.0
2021-02-01 10:05:00,71.5,71.7,71.3,71.3,49070.0,70.9207,71.1191,70.7224,70.7224,49070.0
2021-02-01 10:10:00,71.41,71.6,71.12,71.52,16961.0,70.8315,71.0199,70.5438,70.9406,16961.0
2021-02-01 10:15:00,71.44,71.5,71.29,71.37,5504.0,70.8612,70.9207,70.7124,70.7918,5504.0
2021-02-01 10:20:00,71.36,71.49,71.3,71.42,6369.0,70.7819,70.9108,70.7224,70.8414,6369.0
2021-02-01 10:25:00,71.44,71.47,71.1,71.15,12103.0,70.8612,70.891,70.524,70.5736,12103.0
2021-02-01 10:30:00,71.08,71.37,71.08,71.32,3187.0,70.5041,70.7918,70.5041,70.7422,3187.0
2021-02-01 10:35:00,71.29,71.31,70.84,70.85,13089.0,70.7124,70.7323,70.2661,70.276,13089.0
2021-02-01 10:40:00,70.87,70.95,70.71,70.87,6465.0,70.2958,70.3752,70.1371,70.2958,6465.0
2021-02-01 10:45:00,70.88,70.94,70.82,70.91,4255.0,70.3058,70.3653,70.2462,70.3355,4255.0
2021-02-01 10:50:00,70.96,70.97,70.7,70.76,7000.0,70.3851,70.395,70.1272,70.1867,7000.0
2021-02-01 10:55:00,70.7,70.7,70.52,70.62,12319.0,70.1272,70.1272,69.9487,70.0479,12319.0
2021-02-01 11:00:00,70.6,70.69,70.46,70.6,5935.0,70.028,70.1173,69.8892,70.028,5935.0
2021-02-01 11:05:00,70.64,70.8,70.55,70.77,19553.0,70.0677,70.2264,69.9784,70.1967,19553.0
2021-02-01 11:10:00,70.77,70.77,70.56,70.74,5003.0,70.1967,70.1967,69.9884,70.1669,5003.0
2021-02-01 11:15:00,70.77,70.92,70.76,70.92,3998.0,70.1967,70.3454,70.1867,70.3454,3998.0
2021-02-01 11:20:00,70.94,71.07,70.9,71.0,5831.0,70.3653,70.4942,70.3256,70.4248,5831.0
2021-02-01 11:25:00,71.04,71.16,70.92,71.13,9642.0,70.4645,70.5835,70.3454,70.5537,9642.0
2021-02-01 11:30:00,71.21,71.26,71.1,71.16,7464.0,70.6331,70.6827,70.524,70.5835,7464.0
2021-02-01 11:35:00,71.15,71.2,71.04,71.2,7103.0,70.5736,70.6232,70.4645,70.6232,7103.0
2021-02-01 11:40:00,71.23,71.34,71.09,71.18,18859.0,70.6529,70.762,70.5141,70.6033,18859.0
2021-02-01 11:45:00,71.18,71.29,71.18,71.23,4278.0,70.6033,70.7124,70.6033,70.6529,4278.0
2021-02-01 11:50:00,71.25,71.46,71.24,71.41,24688.0,70.6728,70.8811,70.6628,70.8315,24688.0
2021-02-01 11:55:00,71.46,71.55,71.43,71.43,19909.0,70.8811,70.9703,70.8513,70.8513,19909.0
2021-02-01 12:00:00,71.45,71.51,71.21,71.23,22225.0,70.8711,70.9307,70.6331,70.6529,22225.0
2021-02-01 12:05:00,71.21,71.51,71.08,71.35,38313.0,70.6331,70.9307,70.5041,70.772,38313.0
2021-02-01 12:10:00,71.36,71.52,71.36,71.52,5498.0,70.7819,70.9406,70.7819,70.9406,5498.0
2021-02-01 12:15:00,71.63,71.92,71.63,71.76,8889.0,71.0497,71.3373,71.0497,71.1786,8889.0
2021-02-01 12:20:00,71.81,71.83,71.49,71.49,8480.0,71.2282,71.2481,70.9108,70.9108,8480.0
2021-02-01 12:25:00,71.54,71.54,71.46,71.51,4418.0,70.9604,70.9604,70.8811,70.9307,4418.0
2021-02-01 12:30:00,71.54,71.65,71.35,71.4,19973.0,70.9604,71.0695,70.772,70.8215,19973.0
2021-02-01 12:35:00,71.4,71.45,71.27,71.38,17703.0,70.8215,70.8711,70.6926,70.8017,17703.0
2021-02-01 12:40:00,71.37,71.44,71.01,71.01,28912.0,70.7918,70.8612,70.4347,70.4347,28912.0
2021-02-01 12:45:00,71.01,71.11,70.93,71.04,22053.0,70.4347,70.5339,70.3554,70.4645,22053.0
2021-02-01 12:50:00,71.06,71.08,70.95,71.05,9585.0,70.4843,70.5041,70.3752,70.4744,9585.0
2021-02-01 12:55:00,71.06,71.13,71.06,71.06,5252.0,70.4843,70.5537,70.4843,70.4843,5252.0
2021-02-01 13:00:00,71.1,71.82,71.1,71.79,13555.0,70.524,71.2381,70.524,71.2084,13555.0
2021-02-01 13:05:00,71.77,71.83,71.64,71.71,10347.0,71.1886,71.2481,71.0596,71.129,10347.0
2021-02-01 13:10:00,71.83,72.04,71.83,71.94,12401.0,71.2481,71.4564,71.2481,71.3572,12401.0
2021-02-01 13:15:00,71.92,72.04,71.91,71.97,9807.0,71.3373,71.4564,71.3274,71.3869,9807.0
2021-02-01 13:20:00,71.98,71.99,71.8,71.97,7844.0,71.3968,71.4068,71.2183,71.3869,7844.0
2021-02-01 13:25:00,71.99,72.05,71.89,71.89,7825.0,71.4068,71.4663,71.3076,71.3076,7825.0
2021-02-01 13:30:00,71.93,71.98,71.84,71.88,11198.0,71.3473,71.3968,71.258,71.2977,11198.0
2021-02-01 13:35:00,71.9,71.93,71.84,71.89,5921.0,71.3175,71.3473,71.258,71.3076,5921.0
2021-02-01 13:40:00,71.91,72.04,71.9,72.0,5827.0,71.3274,71.4564,71.3175,71.4167,5827.0
2021-02-01 13:45:00,72.02,72.02,71.86,71.92,4765.0,71.4365,71.4365,71.2778,71.3373,4765.0
2021-02-01 13:50:00,71.95,72.11,71.95,72.05,15721.0,71.3671,71.5258,71.3671,71.4663,15721.0
2021-02-01 13:55:00,72.03,72.15,72.01,72.15,5426.0,71.4464,71.5655,71.4266,71.5655,5426.0
2021-02-01 14:00:00,72.17,72.19,72.0,72.15,6851.0,71.5853,71.6051,71.4167,71.5655,6851.0
2021-02-01 14:05:00,72.15,72.16,71.98,71.99,15739.0,71.5655,71.5754,71.3968,71.4068,15739.0
2021-02-01 14:10:00,72.02,72.32,71.96,72.32,7696.0,71.4365,71.7341,71.377,71.7341,7696.0
2021-02-01 14:15:00,72.32,72.39,72.22,72.25,9582.0,71.7341,71.8035,71.6349,71.6647,9582.0
2021-02-01 14:20:00,72.2,72.25,71.97,72.13,21792.0,71.6151,71.6647,71.3869,71.5456,21792.0
2021-02-01 14:25:00,72.13,72.31,72.13,72.31,12473.0,71.5456,71.7242,71.5456,71.7242,12473.0
2021-02-01 14:30:00,72.35,72.54,72.35,72.4,7628.0,71.7639,71.9523,71.7639,71.8134,7628.0
2021-02-01 14:35:00,72.4,72.43,72.32,72.4,6971.0,71.8134,71.8432,71.7341,71.8134,6971.0
2021-02-01 14:40:00,72.4,72.46,72.24,72.24,7145.0,71.8134,71.873,71.6547,71.6547,7145.0
2021-02-01 14:45:00,72.28,72.44,72.28,72.39,11795.0,71.6944,71.8531,71.6944,71.8035,11795.0
2021-02-01 14:50:00,72.4,72.41,72.34,72.38,4754.0,71.8134,71.8234,71.7539,71.7936,4754.0
2021-02-01 14:55:00,72.39,72.45,72.33,72.42,5811.0,71.8035,71.863,71.744,71.8333,5811.0
2021-02-01 15:00:00,72.43,72.57,72.41,72.51,7839.0,71.8432,71.9821,71.8234,71.9226,7839.0
2021-02-01 15:05:00,72.52,72.63,72.45,72.55,16125.0,71.9325,72.0416,71.863,71.9622,16125.0
2021-02-01 15:10:00,72.57,72.65,72.46,72.64,7782.0,71.9821,72.0614,71.873,72.0515,7782.0
2021-02-01 15:15:00,72.69,72.71,72.61,72.66,7922.0,72.1011,72.1209,72.0217,72.0713,7922.0
2021-02-01 15:20:00,72.67,72.7,72.6,72.7,10460.0,72.0813,72.111,72.0118,72.111,10460.0
2021-02-01 15:25:00,72.7,72.83,72.67,72.76,14928.0,72.111,72.24,72.0813,72.1705,14928.0
2021-02-01 15:30:00,72.8,72.82,72.59,72.68,10244.0,72.2102,72.23,72.0019,72.0912,10244.0
2021-02-01 15:35:00,72.71,72.81,72.7,72.7,13640.0,72.1209,72.2201,72.111,72.111,13640.0
2021-02-01 15:40:00,72.72,72.86,72.68,72.77,13076.0,72.1309,72.2697,72.0912,72.1804,13076.0
2021-02-01 15:45:00,72.75,72.77,72.45,72.73,37881.0,72.1606,72.1804,71.863,72.1408,37881.0
2021-02-01 15:50:00,72.71,73.07,72.68,73.07,43266.0,72.1209,72.478,72.0912,72.478,43266.0
2021-02-01 15:55:00,73.06,73.1,72.84,72.84,78247.0,72.4681,72.5078,72.2499,72.2499,78247.0
2021-02-02 09:30:00,73.93,74.32,73.93,74.26,14901.0,73.3311,73.7179,73.3311,73.6584,14901.0
2021-02-02 09:35:00,74.36,74.39,73.66,73.66,14223.0,73.7576,73.7873,73.0632,73.0632,14223.0
2021-02-02 09:40:00,73.77,73.94,73.65,73.89,10775.0,73.1723,73.341,73.0533,73.2914,10775.0
2021-02-02 09:45:00,74.08,74.09,73.56,74.09,19911.0,73.4798,73.4898,72.964,73.4898,19911.0
2021-02-02 09:50:00,74.11,74.23,73.75,74.07,10792.0,73.5096,73.6286,73.1525,73.4699,10792.0
2021-02-02 09:55:00,74.0,74.18,73.94,74.18,6145.0,73.4005,73.579,73.341,73.579,6145.0
2021-02-02 10:00:00,74.19,74.29,74.13,74.24,6185.0,73.5889,73.6881,73.5294,73.6385,6185.0
2021-02-02 10:05:00,74.28,74.48,74.23,74.48,8466.0,73.6782,73.8766,73.6286,73.8766,8466.0
2021-02-02 10:10:00,74.44,74.61,74.41,74.51,4277.0,73.8369,74.0055,73.8072,73.9064,4277.0
2021-02-02 10:15:00,74.62,74.68,74.47,74.66,3455.0,74.0155,74.075,73.8667,74.0551,3455.0
2021-02-02 10:20:00,74.67,74.88,74.51,74.68,4014.0,74.0651,74.2734,73.9064,74.075,4014.0
2021-02-02 10:25:00,74.68,74.75,74.5,74.54,4229.0,74.075,74.1444,73.8964,73.9361,4229.0
2021-02-02 10:30:00,74.53,74.81,74.53,74.81,4895.0,73.9262,74.2039,73.9262,74.2039,4895.0
2021-02-02 10:35:00,74.81,75.0,74.77,75.0,3860.0,74.2039,74.3924,74.1642,74.3924,3860.0
2021-02-02 10:40:00,75.0,75.11,74.95,75.11,22895.0,74.3924,74.5015,74.3428,74.5015,22895.0
2021-02-02 10:45:00,75.15,75.37,75.12,75.37,7292.0,74.5412,74.7594,74.5114,74.7594,7292.0
2021-02-02 10:50:00,75.37,75.41,75.17,75.2,6078.0,74.7594,74.7991,74.561,74.5908,6078.0
2021-02-02 10:55:00,75.24,75.35,75.23,75.31,4627.0,74.6304,74.7395,74.6205,74.6999,4627.0
2021-02-02 11:00:00,75.27,75.5,75.27,75.49,4376.0,74.6602,74.8883,74.6602,74.8784,4376.0
2021-02-02 11:05:00,75.43,75.53,75.28,75.45,8035.0,74.8189,74.9181,74.6701,74.8387,8035.0
2021-02-02 11:10:00,75.49,75.61,75.47,75.53,3480.0,74.8784,74.9974,74.8586,74.9181,3480.0
2021-02-02 11:15:00,75.55,75.62,75.49,75.56,6846.0,74.9379,75.0074,74.8784,74.9478,6846.0
2021-02-02 11:20:00,75.54,75.54,75.28,75.33,4154.0,74.928,74.928,74.6701,74.7197,4154.0
2021-02-02 11:25:00,75.32,75.32,75.14,75.18,3712.0,74.7098,74.7098,74.5312,74.5709,3712.0
2021-02-02 11:30:00,75.22,75.66,75.18,75.66,5463.0,74.6106,75.047,74.5709,75.047,5463.0
2021-02-02 11:35:00,75.6,75.71,75.54,75.54,4340.0,74.9875,75.0966,74.928,74.928,4340.0
2021-02-02 11:40:00,75.55,75.64,75.5,75.54,4061.0,74.9379,75.0272,74.8883,74.928,4061.0
2021-02-02 11:45:00,75.56,75.64,75.43,75.59,3976.0,74.9478,75.0272,74.8189,74.9776,3976.0
2021-02-02 11:50:00,75.61,75.61,75.42,75.48,2664.0,74.9974,74.9974,74.809,74.8685,2664.0
2021-02-02 11:55:00,75.5,75.62,75.5,75.61,8283.0,74.8883,75.0074,74.8883,74.9974,8283.0
2021-02-02 12:00:00,75.63,75.89,75.58,75.79,11004.0,75.0173,75.2752,74.9677,75.176,11004.0
2021-02-02 12:05:00,75.87,75.99,75.72,75.72,8800.0,75.2553,75.3744,75.1065,75.1065,8800.0
2021-02-02 12:10:00,75.73,75.8,75.64,75.74,3145.0,75.1165,75.1859,75.0272,75.1264,3145.0
2021-02-02 12:15:00,75.77,75.77,75.55,75.63,8131.0,75.1561,75.1561,74.9379,75.0173,8131.0
2021-02-02 12:20:00,75.68,75.72,75.65,75.66,5135.0,75.0669,75.1065,75.0371,75.047,5135.0
2021-02-02 12:25:00,75.73,75.73,75.58,75.59,4926.0,75.1165,75.1165,74.9677,74.9776,4926.0
2021-02-02 12:30:00,75.64,76.12,75.59,75.97,104621.0,75.0272,75.5033,74.9776,75.3545,104621.0
2021-02-02 12:35:00,75.98,76.39,75.94,76.32,17708.0,75.3644,75.7711,75.3248,75.7017,17708.0
2021-02-02 12:40:00,76.37,76.42,76.21,76.29,15561.0,75.7513,75.8009,75.5926,75.6719,15561.0
2021-02-02 12:45:00,76.23,76.42,76.2,76.41,10292.0,75.6124,75.8009,75.5827,75.791,10292.0
2021-02-02 12:50:00,76.52,76.54,76.31,76.37,7317.0,75.9001,75.9199,75.6918,75.7513,7317.0
2021-02-02 12:55:00,76.36,76.36,76.19,76.19,26769.0,75.7414,75.7414,75.5727,75.5727,26769.0
2021-02-02 13:00:00,76.23,76.32,76.22,76.3,5916.0,75.6124,75.7017,75.6025,75.6819,5916.0
2021-02-02 13:05:00,76.3,76.38,76.28,76.38,7498.0,75.6819,75.7612,75.662,75.7612,7498.0
2021-02-02 13:10:00,76.38,76.69,76.37,76.69,10677.0,75.7612,76.0687,75.7513,76.0687,10677.0
2021-02-02 13:15:00,76.73,76.79,76.53,76.53,14080.0,76.1084,76.1679,75.91,75.91,14080.0
2021-02-02 13:20:00,76.57,76.57,76.24,76.24,8321.0,75.9497,75.9497,75.6223,75.6223,8321.0
2021-02-02 13:25:00,76.24,76.33,76.24,76.29,4124.0,75.6223,75.7116,75.6223,75.6719,4124.0
2021-02-02 13:30:00,76.32,76.35,76.28,76.33,6563.0,75.7017,75.7314,75.662,75.7116,6563.0
2021-02-02 13:35:00,76.3,76.31,76.24,76.24,7483.0,75.6819,75.6918,75.6223,75.6223,7483.0
2021-02-02 13:40:00,76.21,76.3,76.18,76.29,8310.0,75.5926,75.6819,75.5628,75.6719,8310.0
2021-02-02 13:45:00,76.28,76.31,76.21,76.25,7803.0,75.662,75.6918,75.5926,75.6323,7803.0
2021-02-02 13:50:00,76.27,76.29,76.22,76.27,16065.0,75.6521,75.6719,75.6025,75.6521,16065.0
2021-02-02 13:55:00,76.29,76.32,76.27,76.28,5342.0,75.6719,75.7017,75.6521,75.662,5342.0
2021-02-02 14:00:00,76.33,76.37,76.25,76.25,4210.0,75.7116,75.7513,75.6323,75.6323,4210.0
2021-02-02 14:05:00,76.27,76.42,76.26,76.41,3004.0,75.6521,75.8009,75.6422,75.791,3004.0
2021-02-02 14:10:00,76.4,76.47,76.33,76.47,4365.0,75.781,75.8505,75.7116,75.8505,4365.0
2021-02-02 14:15:00,76.47,76.47,76.16,76.2,8959.0,75.8505,75.8505,75.543,75.5827,8959.0
2021-02-02 14:20:00,76.22,76.25,76.13,76.14,9194.0,75.6025,75.6323,75.5132,75.5231,9194.0
2021-02-02 14:25:00,76.14,76.24,76.11,76.24,4197.0,75.5231,75.6223,75.4934,75.6223,4197.0
2021-02-02 14:30:00,76.28,76.43,76.28,76.41,4545.0,75.662,75.8108,75.662,75.791,4545.0
2021-02-02 14:35:00,76.45,76.53,76.41,76.48,2486.0,75.8306,75.91,75.791,75.8604,2486.0
2021-02-02 14:40:00,76.49,76.49,76.39,76.39,5364.0,75.8703,75.8703,75.7711,75.7711,5364.0
2021-02-02 14:45:00,76.38,76.5,76.36,76.49,4877.0,75.7612,75.8802,75.7414,75.8703,4877.0
2021-02-02 14:50:00,76.5,76.55,76.43,76.55,4286.0,75.8802,75.9298,75.8108,75.9298,4286.0
2021-02-02 14:55:00,76.52,76.59,76.47,76.57,6594.0,75.9001,75.9695,75.8505,75.9497,6594.0
2021-02-02 15:00:00,76.55,76.55,76.43,76.47,3470.0,75.9298,75.9298,75.8108,75.8505,3470.0
2021-02-02 15:05:00,76.47,76.47,76.38,76.45,5938.0,75.8505,75.8505,75.7612,75.8306,5938.0
2021-02-02 15:10:00,76.48,76.54,76.36,76.36,8016.0,75.8604,75.9199,75.7414,75.7414,8016.0
2021-02-02 15:15:00,76.38,76.42,76.33,76.37,6705.0,75.7612,75.8009,75.7116,75.7513,6705.0
2021-02-02 15:20:00,76.41,76.45,76.32,76.45,10375.0,75.791,75.8306,75.7017,75.8306,10375.0
2021-02-02 15:25:00,76.45,76.5,76.42,76.45,7311.0,75.8306,75.8802,75.8009,75.8306,7311.0
2021-02-02 15:30:00,76.43,76.52,76.34,76.43,14360.0,75.8108,75.9001,75.7215,75.8108,14360.0
2021-02-02 15:35:00,76.44,76.44,76.27,76.3,11785.0,75.8207,75.8207,75.6521,75.6819,11785.0
2021-02-02 15:40:00,76.31,76.33,76.13,76.14,16547.0,75.6918,75.7116,75.5132,75.5231,16547.0
2021-02-02 15:45:00,76.15,76.15,76.01,76.08,20142.0,75.5331,75.5331,75.3942,75.4636,20142.0
2021-02-02 15:50:00,76.05,76.14,75.94,75.95,30263.0,75.4339,75.5231,75.3248,75.3347,30263.0
2021-02-02 15:55:00,75.93,76.1,75.82,75.82,75913.0,75.3148,75.4835,75.2057,75.2057,75913.0
2021-02-03 09:30:00,75.63,75.63,75.25,75.26,15295.0,75.0173,75.0173,74.6404,74.6503,15295.0
2021-02-03 09:35:00,75.14,75.3,74.57,75.29,9496.0,74.5312,74.69,73.9659,74.68,9496.0
2021-02-03 09:40:00,75.38,75.38,75.11,75.18,3448.0,74.7693,74.7693,74.5015,74.5709,3448.0
2021-02-03 09:45:00,75.18,75.38,74.84,74.84,25764.0,74.5709,74.7693,74.2337,74.2337,25764.0
2021-02-03 09:50:00,74.86,74.86,74.62,74.8,17931.0,74.2535,74.2535,74.0155,74.194,17931.0
2021-02-03 09:55:00,74.92,75.2,74.75,75.19,3303.0,74.313,74.5908,74.1444,74.5808,3303.0
2021-02-03 10:00:00,75.12,75.31,74.89,74.98,42813.0,74.5114,74.6999,74.2833,74.3725,42813.0
2021-02-03 10:05:00,75.03,75.4,75.03,75.17,10276.0,74.4221,74.7891,74.4221,74.561,10276.0
2021-02-03 10:10:00,75.08,75.1,74.98,74.98,2751.0,74.4717,74.4916,74.3725,74.3725,2751.0
2021-02-03 10:15:00,74.97,75.23,74.97,75.05,5877.0,74.3626,74.6205,74.3626,74.442,5877.0
2021-02-03 10:20:00,75.03,75.11,74.95,74.95,7501.0,74.4221,74.5015,74.3428,74.3428,7501.0
2021-02-03 10:25:00,74.95,74.95,74.56,74.57,4899.0,74.3428,74.3428,73.9559,73.9659,4899.0
2021-02-03 10:30:00,74.57,74.66,74.32,74.33,2879.0,73.9659,74.0551,73.7179,73.7278,2879.0
2021-02-03 10:35:00,74.3,74.35,74.19,74.23,3315.0,73.6981,73.7476,73.5889,73.6286,3315.0
2021-02-03 10:40:00,74.25,74.25,74.06,74.19,4450.0,73.6485,73.6485,73.46,73.5889,4450.0
2021-02-03 10:45:00,74.14,74.25,74.14,74.2,3834.0,73.5393,73.6485,73.5393,73.5989,3834.0
2021-02-03 10:50:00,74.21,74.35,74.16,74.3,16454.0,73.6088,73.7476,73.5592,73.6981,16454.0
2021-02-03 10:55:00,74.36,74.39,74.26,74.26,5900.0,73.7576,73.7873,73.6584,73.6584,5900.0
2021-02-03 11:00:00,74.26,74.33,74.26,74.27,5027.0,73.6584,73.7278,73.6584,73.6683,5027.0
2021-02-03 11:05:00,74.25,74.43,74.08,74.36,6093.0,73.6485,73.827,73.4798,73.7576,6093.0
2021-02-03 11:10:00,74.35,74.39,74.2,74.26,3801.0,73.7476,73.7873,73.5989,73.6584,3801.0
2021-02-03 11:15:00,74.23,74.23,74.07,74.19,3147.0,73.6286,73.6286,73.4699,73.5889,3147.0
2021-02-03 11:20:00,74.21,74.53,74.2,74.53,9134.0,73.6088,73.9262,73.5989,73.9262,9134.0
2021-02-03 11:25:00,74.5,74.51,74.29,74.4,7439.0,73.8964,73.9064,73.6881,73.7972,7439.0
2021-02-03 11:30:00,74.4,74.4,74.22,74.27,2568.0,73.7972,73.7972,73.6187,73.6683,2568.0
2021-02-03 11:35:00,74.3,74.4,74.26,74.4,2810.0,73.6981,73.7972,73.6584,73.7972,2810.0
2021-02-03 11:40:00,74.38,74.47,74.33,74.41,5657.0,73.7774,73.8667,73.7278,73.8072,5657.0
2021-02-03 11:45:00,74.4,74.5,74.38,74.5,21628.0,73.7972,73.8964,73.7774,73.8964,21628.0
2021-02-03 11:50:00,74.51,74.68,74.49,74.68,16311.0,73.9064,74.075,73.8865,74.075,16311.0
2021-02-03 11:55:00,74.67,74.82,74.63,74.76,11408.0,74.0651,74.2138,74.0254,74.1543,11408.0
2021-02-03 12:00:00,74.69,74.78,74.65,74.78,2586.0,74.0849,74.1742,74.0452,74.1742,2586.0
2021-02-03 12:05:00,74.82,74.82,74.68,74.73,3537.0,74.2138,74.2138,74.075,74.1246,3537.0
2021-02-03 12:10:00,74.75,74.8,74.63,74.63,10692.0,74.1444,74.194,74.0254,74.0254,10692.0
2021-02-03 12:15:00,74.61,74.63,74.54,74.6,19005.0,74.0055,74.0254,73.9361,73.9956,19005.0
2021-02-03 12:20:00,74.6,74.65,74.58,74.63,4742.0,73.9956,74.0452,73.9758,74.0254,4742.0
2021-02-03 12:25:00,74.61,74.66,74.61,74.66,2922.0,74.0055,74.0551,74.0055,74.0551,2922.0
2021-02-03 12:30:00,74.66,74.68,74.38,74.4,6426.0,74.0551,74.075,73.7774,73.7972,6426.0
2021-02-03 12:35:00,74.24,74.28,74.21,74.26,2960.0,73.6385,73.6782,73.6088,73.6584,2960.0
2021-02-03 12:40:00,74.29,74.51,74.29,74.51,1922.0,73.6881,73.9064,73.6881,73.9064,1922.0
2021-02-03 12:45:00,74.53,74.57,74.47,74.5,3075.0,73.9262,73.9659,73.8667,73.8964,3075.0
2021-02-03 12:50:00,74.51,74.64,74.51,74.6,5955.0,73.9064,74.0353,73.9064,73.9956,5955.0
2021-02-03 12:55:00,74.62,74.62,74.54,74.54,1855.0,74.0155,74.0155,73.9361,73.9361,1855.0
2021-02-03 13:00:00,74.5,74.53,74.48,74.53,2637.0,73.8964,73.9262,73.8766,73.9262,2637.0
2021-02-03 13:05:00,74.53,74.55,74.49,74.51,2192.0,73.9262,73.946,73.8865,73.9064,2192.0
2021-02-03 13:10:00,74.52,74.57,74.52,74.53,1239.0,73.9163,73.9659,73.9163,73.9262,1239.0
2021-02-03 13:15:00,74.58,74.65,74.56,74.56,5783.0,73.9758,74.0452,73.9559,73.9559,5783.0
2021-02-03 13:20:00,74.61,74.63,74.6,74.6,1510.0,74.0055,74.0254,73.9956,73.9956,1510.0
2021-02-03 13:25:00,74.61,74.63,74.56,74.63,3079.0,74.0055,74.0254,73.9559,74.0254,3079.0
2021-02-03 13:30:00,74.57,74.57,74.51,74.53,800.0,73.9659,73.9659,73.9064,73.9262,800.0
2021-02-03 13:35:00,74.49,74.57,74.42,74.57,4633.0,73.8865,73.9659,73.8171,73.9659,4633.0
2021-02-03 13:40:00,74.6,74.63,74.57,74.6,4200.0,73.9956,74.0254,73.9659,73.9956,4200.0
2021-02-03 13:45:00,74.58,74.63,74.52,74.52,3245.0,73.9758,74.0254,73.9163,73.9163,3245.0
2021-02-03 13:50:00,74.54,74.6,74.54,74.57,2151.0,73.9361,73.9956,73.9361,73.9659,2151.0
2021-02-03 13:55:00,74.58,74.66,74.58,74.61,6348.0,73.9758,74.0551,73.9758,74.0055,6348.0
2021-02-03 14:00:00,74.63,74.65,74.6,74.64,3750.0,74.0254,74.0452,73.9956,74.0353,3750.0
2021-02-03 14:05:00,74.65,74.72,74.63,74.65,5863.0,74.0452,74.1147,74.0254,74.0452,5863.0
2021-02-03 14:10:00,74.65,74.73,74.6,74.64,5588.0,74.0452,74.1246,73.9956,74.0353,5588.0
2021-02-03 14:15:00,74.64,74.71,74.62,74.67,4961.0,74.0353,74.1047,74.0155,74.0651,4961.0
2021-02-03 14:20:00,74.62,74.66,74.57,74.64,1801.0,74.0155,74.0551,73.9659,74.0353,1801.0
2021-02-03 14:25:00,74.64,74.67,74.64,74.66,2209.0,74.0353,74.0651,74.0353,74.0551,2209.0
2021-02-03 14:30:00,74.67,74.67,74.6,74.64,3475.0,74.0651,74.0651,73.9956,74.0353,3475.0
2021-02-03 14:35:00,74.65,74.67,74.57,74.57,3227.0,74.0452,74.0651,73.9659,73.9659,3227.0
2021-02-03 14:40:00,74.59,74.62,74.54,74.54,5168.0,73.9857,74.0155,73.9361,73.9361,5168.0
2021-02-03 14:45:00,74.55,74.61,74.55,74.6,3635.0,73.946,74.0055,73.946,73.9956,3635.0
2021-02-03 14:50:00,74.57,74.57,74.45,74.49,4522.0,73.9659,73.9659,73.8468,73.8865,4522.0
2021-02-03 14:55:00,74.5,74.55,74.49,74.49,3299.0,73.8964,73.946,73.8865,73.8865,3299.0
2021-02-03 15:00:00,74.49,74.51,74.4,74.43,5714.0,73.8865,73.9064,73.7972,73.827,5714.0
2021-02-03 15:05:00,74.42,74.43,74.29,74.3,6692.0,73.8171,73.827,73.6881,73.6981,6692.0
2021-02-03 15:10:00,74.27,74.28,74.18,74.18,3979.0,73.6683,73.6782,73.579,73.579,3979.0
2021-02-03 15:15:00,74.22,74.32,74.22,74.3,2454.0,73.6187,73.7179,73.6187,73.6981,2454.0
2021-02-03 15:20:00,74.28,74.39,74.25,74.39,5768.0,73.6782,73.7873,73.6485,73.7873,5768.0
2021-02-03 15:25:00,74.39,74.46,74.25,74.3,4579.0,73.7873,73.8568,73.6485,73.6981,4579.0
2021-02-03 15:30:00,74.3,74.34,74.13,74.23,9346.0,73.6981,73.7377,73.5294,73.6286,9346.0
2021-02-03 15:35:00,74.25,74.33,74.21,74.21,6827.0,73.6485,73.7278,73.6088,73.6088,6827.0
2021-02-03 15:40:00,74.19,74.2,74.07,74.07,6688.0,73.5889,73.5989,73.4699,73.4699,6688.0
2021-02-03 15:45:00,74.1,74.31,74.09,74.27,12274.0,73.4997,73.708,73.4898,73.6683,12274.0
2021-02-03 15:50:00,74.27,74.38,74.17,74.2,36195.0,73.6683,73.7774,73.5691,73.5989,36195.0
2021-02-03 15:55:00,74.19,74.28,74.1,74.11,55491.0,73.5889,73.6782,73.4997,73.5096,55491.0
2021-02-04 09:30:00,74.26,74.58,74.0,74.41,13989.0,73.6584,73.9758,73.4005,73.8072,13989.0
2021-02-04 09:35:00,74.24,74.37,73.71,73.87,7486.0,73.6385,73.7675,73.1128,73.2715,7486.0
2021-02-04 09:40:00,73.94,74.54,73.94,74.32,3050.0,73.341,73.9361,73.341,73.7179,3050.0
2021-02-04 09:45:00,74.26,74.56,74.15,74.47,3432.0,73.6584,73.9559,73.5493,73.8667,3432.0
2021-02-04 09:50:00,74.5,74.53,74.19,74.19,6432.0,73.8964,73.9262,73.5889,73.5889,6432.0
2021-02-04 09:55:00,74.14,74.37,74.12,74.37,4677.0,73.5393,73.7675,73.5195,73.7675,4677.0
2021-02-04 10:00:00,74.43,74.43,74.24,74.31,5810.0,73.827,73.827,73.6385,73.708,5810.0
2021-02-04 10:05:00,74.37,74.68,74.36,74.65,3555.0,73.7675,74.075,73.7576,74.0452,3555.0
2021-02-04 10:10:00,74.62,74.67,74.43,74.43,3957.0,74.0155,74.0651,73.827,73.827,3957.0
2021-02-04 10:15:00,74.32,74.6,74.28,74.51,3754.0,73.7179,73.9956,73.6782,73.9064,3754.0
2021-02-04 10:20:00,74.44,74.5,74.35,74.49,1900.0,73.8369,73.8964,73.7476,73.8865,1900.0
2021-02-04 10:25:00,74.4,74.44,74.34,74.36,3365.0,73.7972,73.8369,73.7377,73.7576,3365.0
2021-02-04 10:30:00,74.45,74.6,74.4,74.53,2262.0,73.8468,73.9956,73.7972,73.9262,2262.0
2021-02-04 10:35:00,74.47,74.75,74.4,74.75,6771.0,73.8667,74.1444,73.7972,74.1444,6771.0
2021-02-04 10:40:00,74.85,74.88,74.73,74.8,3508.0,74.2436,74.2734,74.1246,74.194,3508.0
2021-02-04 10:45:00,74.74,74.78,74.62,74.77,3742.0,74.1345,74.1742,74.0155,74.1642,3742.0
2021-02-04 10:50:00,74.78,74.98,74.78,74.85,3639.0,74.1742,74.3725,74.1742,74.2436,3639.0
2021-02-04 10:55:00,74.83,74.98,74.8,74.89,4198.0,74.2238,74.3725,74.194,74.2833,4198.0
2021-02-04 11:00:00,74.88,75.02,74.88,75.02,2966.0,74.2734,74.4122,74.2734,74.4122,2966.0
2021-02-04 11:05:00,75.03,75.03,74.87,74.88,2839.0,74.4221,74.4221,74.2634,74.2734,2839.0
2021-02-04 11:10:00,74.84,74.89,74.75,74.83,4852.0,74.2337,74.2833,74.1444,74.2238,4852.0
2021-02-04 11:15:00,74.83,74.85,74.71,74.77,3513.0,74.2238,74.2436,74.1047,74.1642,3513.0
2021-02-04 11:20:00,74.86,74.88,74.77,74.88,2626.0,74.2535,74.2734,74.1642,74.2734,2626.0
2021-02-04 11:25:00,74.85,74.85,74.78,74.83,6215.0,74.2436,74.2436,74.1742,74.2238,6215.0
2021-02-04 11:30:00,74.8,74.98,74.77,74.98,6768.0,74.194,74.3725,74.1642,74.3725,6768.0
2021-02-04 11:35:00,75.0,75.13,74.99,75.04,2922.0,74.3924,74.5213,74.3825,74.4321,2922.0
2021-02-04 11:40:00,75.02,75.05,74.97,75.0,28120.0,74.4122,74.442,74.3626,74.3924,28120.0
2021-02-04 11:45:00,75.0,75.16,75.0,75.16,3090.0,74.3924,74.5511,74.3924,74.5511,3090.0
2021-02-04 11:50:00,75.17,75.22,74.94,74.94,7501.0,74.561,74.6106,74.3329,74.3329,7501.0
2021-02-04 11:55:00,74.95,74.98,74.78,74.78,2377.0,74.3428,74.3725,74.1742,74.1742,2377.0
2021-02-04 12:00:00,74.84,74.93,74.79,74.87,3404.0,74.2337,74.3229,74.1841,74.2634,3404.0
2021-02-04 12:05:00,74.9,74.96,74.9,74.94,1628.0,74.2932,74.3527,74.2932,74.3329,1628.0
2021-02-04 12:10:00,74.93,74.93,74.78,74.9,3210.0,74.3229,74.3229,74.1742,74.2932,3210.0
2021-02-04 12:15:00,74.89,74.91,74.84,74.91,3410.0,74.2833,74.3031,74.2337,74.3031,3410.0
2021-02-04 12:20:00,74.94,74.96,74.84,74.84,1751.0,74.3329,74.3527,74.2337,74.2337,1751.0
2021-02-04 12:25:00,74.82,74.9,74.81,74.9,2154.0,74.2138,74.2932,74.2039,74.2932,2154.0
2021-02-04 12:30:00,74.92,74.94,74.86,74.89,3718.0,74.313,74.3329,74.2535,74.2833,3718.0
2021-02-04 12:35:00,74.89,75.07,74.89,74.99,7332.0,74.2833,74.4618,74.2833,74.3825,7332.0
2021-02-04 12:40:00,75.0,75.0,74.91,74.95,3000.0,74.3924,74.3924,74.3031,74.3428,3000.0
2021-02-04 12:45:00,74.93,74.93,74.72,74.75,25290.0,74.3229,74.3229,74.1147,74.1444,25290.0
2021-02-04 12:50:00,74.76,74.83,74.71,74.83,4441.0,74.1543,74.2238,74.1047,74.2238,4441.0
2021-02-04 12:55:00,74.84,74.85,74.69,74.7,6053.0,74.2337,74.2436,74.0849,74.0948,6053.0
2021-02-04 13:00:00,74.7,74.89,74.6,74.86,27432.0,74.0948,74.2833,73.9956,74.2535,27432.0
2021-02-04 13:05:00,74.89,75.06,74.84,75.03,3961.0,74.2833,74.4519,74.2337,74.4221,3961.0
2021-02-04 13:10:00,75.09,75.11,74.92,75.0,4549.0,74.4817,74.5015,74.313,74.3924,4549.0
2021-02-04 13:15:00,75.0,75.02,74.84,74.85,7426.0,74.3924,74.4122,74.2337,74.2436,7426.0
2021-02-04 13:20:00,74.9,74.9,74.78,74.79,3598.0,74.2932,74.2932,74.1742,74.1841,3598.0
2021-02-04 13:25:00,74.81,74.88,74.78,74.88,5642.0,74.2039,74.2734,74.1742,74.2734,5642.0
2021-02-04 13:30:00,74.92,75.03,74.9,75.0,6460.0,74.313,74.4221,74.2932,74.3924,6460.0
2021-02-04 13:35:00,74.98,75.02,74.97,74.97,7554.0,74.3725,74.4122,74.3626,74.3626,7554.0
2021-02-04 13:40:00,75.0,75.0,74.95,75.0,2343.0,74.3924,74.3924,74.3428,74.3924,2343.0
2021-02-04 13:45:00,75.0,75.01,74.92,74.99,4488.0,74.3924,74.4023,74.313,74.3825,4488.0
2021-02-04 13:50:00,75.0,75.01,74.92,75.0,10084.0,74.3924,74.4023,74.313,74.3924,10084.0
2021-02-04 13:55:00,74.98,75.19,74.97,75.19,32036.0,74.3725,74.5808,74.3626,74.5808,32036.0
2021-02-04 14:00:00,75.17,75.19,75.12,75.12,4876.0,74.561,74.5808,74.5114,74.5114,4876.0
2021-02-04 14:05:00,75.12,75.2,75.08,75.16,3238.0,74.5114,74.5908,74.4717,74.5511,3238.0
2021-02-04 14:10:00,75.13,75.14,75.09,75.1,7189.0,74.5213,74.5312,74.4817,74.4916,7189.0
2021-02-04 14:15:00,75.1,75.18,75.04,75.08,17713.0,74.4916,74.5709,74.4321,74.4717,17713.0
2021-02-04 14:20:00,75.09,75.16,75.05,75.05,13327.0,74.4817,74.5511,74.442,74.442,13327.0
2021-02-04 14:25:00,75.09,75.12,75.05,75.11,6515.0,74.4817,74.5114,74.442,74.5015,6515.0
2021-02-04 14:30:00,75.15,75.15,75.08,75.08,4608.0,74.5412,74.5412,74.4717,74.4717,4608.0
2021-02-04 14:35:00,75.08,75.12,75.04,75.04,4653.0,74.4717,74.5114,74.4321,74.4321,4653.0
2021-02-04 14:40:00,75.03,75.07,74.99,75.07,3070.0,74.4221,74.4618,74.3825,74.4618,3070.0
2021-02-04 14:45:00,75.07,75.09,75.01,75.09,11681.0,74.4618,74.4817,74.4023,74.4817,11681.0
2021-02-04 14:50:00,75.09,75.11,75.03,75.03,6696.0,74.4817,74.5015,74.4221,74.4221,6696.0
2021-02-04 14:55:00,75.06,75.12,75.0,75.0,10380.0,74.4519,74.5114,74.3924,74.3924,10380.0
2021-02-04 15:00:00,74.98,75.02,74.92,75.01,6227.0,74.3725,74.4122,74.313,74.4023,6227.0
2021-02-04 15:05:00,75.01,75.21,74.98,75.21,10812.0,74.4023,74.6007,74.3725,74.6007,10812.0
2021-02-04 15:10:00,75.21,75.21,75.14,75.19,7316.0,74.6007,74.6007,74.5312,74.5808,7316.0
2021-02-04 15:15:00,75.19,75.3,75.18,75.28,8930.0,74.5808,74.69,74.5709,74.6701,8930.0
2021-02-04 15:20:00,75.29,75.32,75.25,75.31,8581.0,74.68,74.7098,74.6404,74.6999,8581.0
2021-02-04 15:25:00,75.29,75.31,75.23,75.23,7704.0,74.68,74.6999,74.6205,74.6205,7704.0
2021-02-04 15:30:00,75.22,75.29,75.2,75.23,9618.0,74.6106,74.68,74.5908,74.6205,9618.0
2021-02-04 15:35:00,75.23,75.3,75.15,75.2,11053.0,74.6205,74.69,74.5412,74.5908,11053.0
2021-02-04 15:40:00,75.18,75.32,75.17,75.32,10930.0,74.5709,74.7098,74.561,74.7098,10930.0
2021-02-04 15:45:00,75.31,75.36,75.24,75.26,15491.0,74.6999,74.7495,74.6304,74.6503,15491.0
2021-02-04 15:50:00,75.28,75.4,75.27,75.4,25045.0,74.6701,74.7891,74.6602,74.7891,25045.0
2021-02-04 15:55:00,75.39,75.43,75.27,75.3,57469.0,74.7792,74.8189,74.6602,74.69,57469.0
2021-02-05 09:30:00,76.14,76.18,75.61,75.74,14753.0,75.5231,75.5628,74.9974,75.1264,14753.0
2021-02-05 09:35:00,75.66,75.77,75.44,75.45,4574.0,75.047,75.1561,74.8288,74.8387,4574.0
2021-02-05 09:40:00,75.48,75.78,75.42,75.51,3880.0,74.8685,75.1661,74.809,74.8983,3880.0
2021-02-05 09:45:00,75.44,75.57,75.38,75.5,3979.0,74.8288,74.9578,74.7693,74.8883,3979.0
2021-02-05 09:50:00,75.34,75.38,75.21,75.28,2961.0,74.7296,74.7693,74.6007,74.6701,2961.0
2021-02-05 09:55:00,75.34,75.34,74.96,75.12,3792.0,74.7296,74.7296,74.3527,74.5114,3792.0
2021-02-05 10:00:00,75.11,75.11,74.8,75.0,7614.0,74.5015,74.5015,74.194,74.3924,7614.0
2021-02-05 10:05:00,75.04,75.26,75.0,75.23,10840.0,74.4321,74.6503,74.3924,74.6205,10840.0
2021-02-05 10:10:00,75.28,75.28,75.03,75.06,1701.0,74.6701,74.6701,74.4221,74.4519,1701.0
2021-02-05 10:15:00,75.12,75.27,75.06,75.27,4415.0,74.5114,74.6602,74.4519,74.6602,4415.0
2021-02-05 10:20:00,75.29,75.42,75.26,75.42,6760.0,74.68,74.809,74.6503,74.809,6760.0
2021-02-05 10:25:00,75.45,75.62,75.41,75.56,2798.0,74.8387,75.0074,74.7991,74.9478,2798.0
2021-02-05 10:30:00,75.61,75.85,75.61,75.81,2422.0,74.9974,75.2355,74.9974,75.1958,2422.0
2021-02-05 10:35:00,75.88,75.93,75.86,75.86,2657.0,75.2653,75.3148,75.2454,75.2454,2657.0
2021-02-05 10:40:00,75.9,75.93,75.72,75.93,8217.0,75.2851,75.3148,75.1065,75.3148,8217.0
2021-02-05 10:45:00,75.93,76.12,75.87,76.06,6220.0,75.3148,75.5033,75.2553,75.4438,6220.0
2021-02-05 10:50:00,76.05,76.06,75.87,75.88,4851.0,75.4339,75.4438,75.2553,75.2653,4851.0
2021-02-05 10:55:00,75.92,76.02,75.88,75.88,3312.0,75.3049,75.4041,75.2653,75.2653,3312.0
2021-02-05 11:00:00,75.81,75.92,75.81,75.83,4793.0,75.1958,75.3049,75.1958,75.2157,4793.0
2021-02-05 11:05:00,75.83,75.84,75.73,75.82,4178.0,75.2157,75.2256,75.1165,75.2057,4178.0
2021-02-05 11:10:00,75.8,75.8,75.69,75.73,1603.0,75.1859,75.1859,75.0768,75.1165,1603.0
2021-02-05 11:15:00,75.77,75.79,75.73,75.73,2504.0,75.1561,75.176,75.1165,75.1165,2504.0
2021-02-05 11:20:00,75.72,75.97,75.68,75.93,4040.0,75.1065,75.3545,75.0669,75.3148,4040.0
2021-02-05 11:25:00,75.96,76.09,75.92,76.05,3306.0,75.3446,75.4736,75.3049,75.4339,3306.0
2021-02-05 11:30:00,76.07,76.19,76.0,76.17,2302.0,75.4537,75.5727,75.3843,75.5529,2302.0
2021-02-05 11:35:00,76.15,76.16,75.95,76.04,4385.0,75.5331,75.543,75.3347,75.424,4385.0
2021-02-05 11:40:00,76.03,76.04,76.01,76.02,900.0,75.414,75.424,75.3942,75.4041,900.0
2021-02-05 11:45:00,75.95,76.0,75.92,75.96,2622.0,75.3347,75.3843,75.3049,75.3446,2622.0
2021-02-05 11:50:00,75.95,75.99,75.86,75.86,1723.0,75.3347,75.3744,75.2454,75.2454,1723.0
2021-02-05 11:55:00,75.87,75.87,75.77,75.77,2596.0,75.2553,75.2553,75.1561,75.1561,2596.0
2021-02-05 12:00:00,75.75,75.88,75.7,75.88,7865.0,75.1363,75.2653,75.0867,75.2653,7865.0
2021-02-05 12:05:00,75.89,76.05,75.87,76.03,3132.0,75.2752,75.4339,75.2553,75.414,3132.0
2021-02-05 12:10:00,76.0,76.0,75.88,75.88,1268.0,75.3843,75.3843,75.2653,75.2653,1268.0
2021-02-05 12:15:00,75.87,75.9,75.75,75.9,4321.0,75.2553,75.2851,75.1363,75.2851,4321.0
2021-02-05 12:20:00,75.85,75.86,75.83,75.83,660.0,75.2355,75.2454,75.2157,75.2157,660.0
2021-02-05 12:25:00,75.8,75.82,75.76,75.77,2473.0,75.1859,75.2057,75.1462,75.1561,2473.0
2021-02-05 12:30:00,75.78,75.79,75.74,75.75,2184.0,75.1661,75.176,75.1264,75.1363,2184.0
2021-02-05 12:35:00,75.73,75.76,75.66,75.75,5736.0,75.1165,75.1462,75.047,75.1363,5736.0
2021-02-05 12:40:00,75.75,75.79,75.7,75.76,2756.0,75.1363,75.176,75.0867,75.1462,2756.0
2021-02-05 12:45:00,75.72,75.74,75.68,75.73,5807.0,75.1065,75.1264,75.0669,75.1165,5807.0
2021-02-05 12:50:00,75.73,75.74,75.67,75.67,1537.0,75.1165,75.1264,75.057,75.057,1537.0
2021-02-05 12:55:00,75.67,75.68,75.57,75.65,4742.0,75.057,75.0669,74.9578,75.0371,4742.0
2021-02-05 13:00:00,75.66,75.69,75.6,75.62,1591.0,75.047,75.0768,74.9875,75.0074,1591.0
2021-02-05 13:05:00,75.61,75.62,75.59,75.59,4781.0,74.9974,75.0074,74.9776,74.9776,4781.0
2021-02-05 13:10:00,75.59,75.6,75.44,75.46,7589.0,74.9776,74.9875,74.8288,74.8487,7589.0
2021-02-05 13:15:00,75.49,75.56,75.48,75.56,10389.0,74.8784,74.9478,74.8685,74.9478,10389.0
2021-02-05 13:20:00,75.54,75.54,75.44,75.51,9480.0,74.928,74.928,74.8288,74.8983,9480.0
2021-02-05 13:25:00,75.51,75.59,75.47,75.5,10996.0,74.8983,74.9776,74.8586,74.8883,10996.0
2021-02-05 13:30:00,75.52,75.57,75.5,75.57,8373.0,74.9082,74.9578,74.8883,74.9578,8373.0
2021-02-05 13:35:00,75.6,75.71,75.6,75.71,2501.0,74.9875,75.0966,74.9875,75.0966,2501.0
2021-02-05 13:40:00,75.75,75.89,75.73,75.89,2821.0,75.1363,75.2752,75.1165,75.2752,2821.0
2021-02-05 13:45:00,75.84,75.84,75.75,75.76,4121.0,75.2256,75.2256,75.1363,75.1462,4121.0
2021-02-05 13:50:00,75.76,75.76,75.68,75.68,2815.0,75.1462,75.1462,75.0669,75.0669,2815.0
2021-02-05 13:55:00,75.67,75.7,75.61,75.69,4061.0,75.057,75.0867,74.9974,75.0768,4061.0
2021-02-05 14:00:00,75.67,75.71,75.61,75.7,2444.0,75.057,75.0966,74.9974,75.0867,2444.0
2021-02-05 14:05:00,75.67,75.68,75.57,75.58,4530.0,75.057,75.0669,74.9578,74.9677,4530.0
2021-02-05 14:10:00,75.58,75.74,75.54,75.71,3356.0,74.9677,75.1264,74.928,75.0966,3356.0
2021-02-05 14:15:00,75.7,75.75,75.63,75.66,2200.0,75.0867,75.1363,75.0173,75.047,2200.0
2021-02-05 14:20:00,75.63,75.67,75.55,75.55,4292.0,75.0173,75.057,74.9379,74.9379,4292.0
2021-02-05 14:25:00,75.58,75.75,75.58,75.73,7107.0,74.9677,75.1363,74.9677,75.1165,7107.0
2021-02-05 14:30:00,75.75,75.75,75.66,75.66,2097.0,75.1363,75.1363,75.047,75.047,2097.0
2021-02-05 14:35:00,75.68,75.75,75.61,75.75,2966.0,75.0669,75.1363,74.9974,75.1363,2966.0
2021-02-05 14:40:00,75.75,75.75,75.68,75.69,2193.0,75.1363,75.1363,75.0669,75.0768,2193.0
2021-02-05 14:45:00,75.7,75.7,75.65,75.67,11814.0,75.0867,75.0867,75.0371,75.057,11814.0
2021-02-05 14:50:00,75.66,75.74,75.59,75.72,5745.0,75.047,75.1264,74.9776,75.1065,5745.0
2021-02-05 14:55:00,75.73,75.75,75.7,75.73,5001.0,75.1165,75.1363,75.0867,75.1165,5001.0
2021-02-05 15:00:00,75.72,75.72,75.63,75.67,6408.0,75.1065,75.1065,75.0173,75.057,6408.0
2021-02-05 15:05:00,75.65,75.7,75.65,75.67,3539.0,75.0371,75.0867,75.0371,75.057,3539.0
2021-02-05 15:10:00,75.66,75.8,75.66,75.8,10584.0,75.047,75.1859,75.047,75.1859,10584.0
2021-02-05 15:15:00,75.83,75.86,75.8,75.84,4068.0,75.2157,75.2454,75.1859,75.2256,4068.0
2021-02-05 15:20:00,75.85,76.0,75.82,75.98,9476.0,75.2355,75.3843,75.2057,75.3644,9476.0
2021-02-05 15:25:00,75.98,76.05,75.91,75.91,9495.0,75.3644,75.4339,75.295,75.295,9495.0
2021-02-05 15:30:00,75.89,76.16,75.87,76.16,19492.0,75.2752,75.543,75.2553,75.543,19492.0
2021-02-05 15:35:00,76.15,76.21,76.15,76.16,10731.0,75.5331,75.5926,75.5331,75.543,10731.0
2021-02-05 15:40:00,76.15,76.21,76.08,76.16,7344.0,75.5331,75.5926,75.4636,75.543,7344.0
2021-02-05 15:45:00,76.11,76.2,76.05,76.07,8796.0,75.4934,75.5827,75.4339,75.4537,8796.0
2021-02-05 15:50:00,76.08,76.13,75.98,75.98,17863.0,75.4636,75.5132,75.3644,75.3644,17863.0
2021-02-05 15:55:00,76.0,76.01,75.85,75.94,39539.0,75.3843,75.3942,75.2355,75.3248,39539.0
2021-02-08 09:30:00,76.75,76.75,76.36,76.45,14056.0,76.1282,76.1282,75.7414,75.8306,14056.0
2021-02-08 09:35:00,76.54,76.71,76.52,76.56,3873.0,75.9199,76.0885,75.9001,75.9397,3873.0
2021-02-08 09:40:00,76.66,76.75,76.62,76.7,1250.0,76.0389,76.1282,75.9993,76.0786,1250.0
2021-02-08 09:45:00,76.77,76.9,76.6,76.9,3557.0,76.148,76.277,75.9794,76.277,3557.0
2021-02-08 09:50:00,76.89,76.9,76.73,76.8,4411.0,76.2671,76.277,76.1084,76.1778,4411.0
2021-02-08 09:55:00,76.72,76.74,76.4,76.4,2300.0,76.0984,76.1183,75.781,75.781,2300.0
2021-02-08 10:00:00,76.43,76.43,76.29,76.29,1362.0,75.8108,75.8108,75.6719,75.6719,1362.0
2021-02-08 10:05:00,76.25,76.36,76.17,76.32,5719.0,75.6323,75.7414,75.5529,75.7017,5719.0
2021-02-08 10:10:00,76.29,76.47,76.28,76.47,3804.0,75.6719,75.8505,75.662,75.8505,3804.0
2021-02-08 10:15:00,76.44,76.62,76.44,76.62,4244.0,75.8207,75.9993,75.8207,75.9993,4244.0
2021-02-08 10:20:00,76.67,76.72,76.54,76.54,7167.0,76.0489,76.0984,75.9199,75.9199,7167.0
2021-02-08 10:25:00,76.5,76.75,76.38,76.69,3317.0,75.8802,76.1282,75.7612,76.0687,3317.0
2021-02-08 10:30:00,76.69,76.78,76.64,76.69,2420.0,76.0687,76.158,76.0191,76.0687,2420.0
2021-02-08 10:35:00,76.7,76.83,76.67,76.78,2029.0,76.0786,76.2076,76.0489,76.158,2029.0
2021-02-08 10:40:00,76.77,76.81,76.75,76.8,5452.0,76.148,76.1877,76.1282,76.1778,5452.0
2021-02-08 10:45:00,76.78,76.91,76.75,76.87,4092.0,76.158,76.2869,76.1282,76.2472,4092.0
2021-02-08 10:50:00,76.8,76.92,76.76,76.92,5734.0,76.1778,76.2968,76.1381,76.2968,5734.0
2021-02-08 10:55:00,76.85,76.96,76.78,76.96,13795.0,76.2274,76.3365,76.158,76.3365,13795.0
2021-02-08 11:00:00,76.96,76.97,76.82,76.85,1903.0,76.3365,76.3464,76.1976,76.2274,1903.0
2021-02-08 11:05:00,76.86,76.95,76.86,76.93,1224.0,76.2373,76.3266,76.2373,76.3067,1224.0
2021-02-08 11:10:00,77.0,77.0,76.9,76.96,3294.0,76.3762,76.3762,76.277,76.3365,3294.0
2021-02-08 11:15:00,76.98,76.98,76.88,76.91,2868.0,76.3563,76.3563,76.2572,76.2869,2868.0
2021-02-08 11:20:00,76.88,76.91,76.75,76.81,45137.0,76.2572,76.2869,76.1282,76.1877,45137.0
2021-02-08 11:25:00,76.77,76.89,76.76,76.84,4313.0,76.148,76.2671,76.1381,76.2175,4313.0
2021-02-08 11:30:00,76.81,76.84,76.72,76.77,2501.0,76.1877,76.2175,76.0984,76.148,2501.0
2021-02-08 11:35:00,76.72,76.74,76.64,76.73,5683.0,76.0984,76.1183,76.0191,76.1084,5683.0
2021-02-08 11:40:00,76.74,76.76,76.67,76.67,1950.0,76.1183,76.1381,76.0489,76.0489,1950.0
2021-02-08 11:45:00,76.67,76.73,76.65,76.71,1932.0,76.0489,76.1084,76.029,76.0885,1932.0
2021-02-08 11:50:00,76.7,76.86,76.69,76.8,2864.0,76.0786,76.2373,76.0687,76.1778,2864.0
2021-02-08 11:55:00,76.81,76.86,76.81,76.86,1134.0,76.1877,76.2373,76.1877,76.2373,1134.0
2021-02-08 12:00:00,76.87,76.88,76.82,76.85,2144.0,76.2472,76.2572,76.1976,76.2274,2144.0
2021-02-08 12:05:00,76.82,76.88,76.8,76.88,13192.0,76.1976,76.2572,76.1778,76.2572,13192.0
2021-02-08 12:10:00,76.9,77.01,76.9,76.97,2803.0,76.277,76.3861,76.277,76.3464,2803.0
2021-02-08 12:15:00,77.01,77.07,77.0,77.05,2030.0,76.3861,76.4456,76.3762,76.4258,2030.0
2021-02-08 12:20:00,77.03,77.04,77.0,77.02,1850.0,76.4059,76.4159,76.3762,76.396,1850.0
2021-02-08 12:25:00,77.0,77.0,76.89,76.91,3712.0,76.3762,76.3762,76.2671,76.2869,3712.0
2021-02-08 12:30:00,76.9,76.9,76.73,76.76,5441.0,76.277,76.277,76.1084,76.1381,5441.0
2021-02-08 12:35:00,76.7,76.7,76.61,76.64,8433.0,76.0786,76.0786,75.9893,76.0191,8433.0
2021-02-08 12:40:00,76.64,76.65,76.47,76.5,5274.0,76.0191,76.029,75.8505,75.8802,5274.0
2021-02-08 12:45:00,76.51,76.52,76.45,76.51,5653.0,75.8901,75.9001,75.8306,75.8901,5653.0
2021-02-08 12:50:00,76.51,76.52,76.48,76.49,5096.0,75.8901,75.9001,75.8604,75.8703,5096.0
2021-02-08 12:55:00,76.49,76.5,76.42,76.46,5250.0,75.8703,75.8802,75.8009,75.8406,5250.0
2021-02-08 13:00:00,76.43,76.46,76.35,76.38,5054.0,75.8108,75.8406,75.7314,75.7612,5054.0
2021-02-08 13:05:00,76.37,76.37,76.22,76.25,6029.0,75.7513,75.7513,75.6025,75.6323,6029.0
2021-02-08 13:10:00,76.25,76.43,76.24,76.43,9038.0,75.6323,75.8108,75.6223,75.8108,9038.0
2021-02-08 13:15:00,76.42,76.46,76.42,76.45,4079.0,75.8009,75.8406,75.8009,75.8306,4079.0
2021-02-08 13:20:00,76.46,76.55,76.45,76.48,2603.0,75.8406,75.9298,75.8306,75.8604,2603.0
2021-02-08 13:25:00,76.48,76.48,76.3,76.31,1990.0,75.8604,75.8604,75.6819,75.6918,1990.0
2021-02-08 13:30:00,76.29,76.29,76.25,76.28,8616.0,75.6719,75.6719,75.6323,75.662,8616.0
2021-02-08 13:35:00,76.26,76.28,76.23,76.27,5059.0,75.6422,75.662,75.6124,75.6521,5059.0
2021-02-08 13:40:00,76.27,76.31,76.26,76.26,5603.0,75.6521,75.6918,75.6422,75.6422,5603.0
2021-02-08 13:45:00,76.26,76.27,76.17,76.23,4902.0,75.6422,75.6521,75.5529,75.6124,4902.0
2021-02-08 13:50:00,76.23,76.23,76.11,76.13,5302.0,75.6124,75.6124,75.4934,75.5132,5302.0
2021-02-08 13:55:00,76.13,76.15,76.11,76.15,4320.0,75.5132,75.5331,75.4934,75.5331,4320.0
2021-02-08 14:00:00,76.15,76.33,76.14,76.24,7966.0,75.5331,75.7116,75.5231,75.6223,7966.0
2021-02-08 14:05:00,76.25,76.25,76.2,76.2,1323.0,75.6323,75.6323,75.5827,75.5827,1323.0
2021-02-08 14:10:00,76.2,76.25,76.08,76.23,15547.0,75.5827,75.6323,75.4636,75.6124,15547.0
2021-02-08 14:15:00,76.23,76.24,76.2,76.2,2571.0,75.6124,75.6223,75.5827,75.5827,2571.0
2021-02-08 14:20:00,76.21,76.26,76.21,76.23,4642.0,75.5926,75.6422,75.5926,75.6124,4642.0
2021-02-08 14:25:00,76.21,76.33,76.2,76.32,3045.0,75.5926,75.7116,75.5827,75.7017,3045.0
2021-02-08 14:30:00,76.31,76.38,76.29,76.38,2575.0,75.6918,75.7612,75.6719,75.7612,2575.0
2021-02-08 14:35:00,76.4,76.48,76.4,76.44,1418.0,75.781,75.8604,75.781,75.8207,1418.0
2021-02-08 14:40:00,76.41,76.45,76.41,76.44,900.0,75.791,75.8306,75.791,75.8207,900.0
2021-02-08 14:45:00,76.45,76.49,76.43,76.49,3432.0,75.8306,75.8703,75.8108,75.8703,3432.0
2021-02-08 14:50:00,76.49,76.54,76.46,76.52,3213.0,75.8703,75.9199,75.8406,75.9001,3213.0
2021-02-08 14:55:00,76.51,76.55,76.47,76.47,2844.0,75.8901,75.9298,75.8505,75.8505,2844.0
2021-02-08 15:00:00,76.46,76.48,76.43,76.43,2100.0,75.8406,75.8604,75.8108,75.8108,2100.0
2021-02-08 15:05:00,76.43,76.43,76.19,76.2,4347.0,75.8108,75.8108,75.5727,75.5827,4347.0
2021-02-08 15:10:00,76.17,76.36,76.16,76.34,15128.0,75.5529,75.7414,75.543,75.7215,15128.0
2021-02-08 15:15:00,76.34,76.34,76.26,76.28,3869.0,75.7215,75.7215,75.6422,75.662,3869.0
2021-02-08 15:20:00,76.3,76.51,76.3,76.47,18375.0,75.6819,75.8901,75.6819,75.8505,18375.0
2021-02-08 15:25:00,76.47,76.47,76.39,76.42,8094.0,75.8505,75.8505,75.7711,75.8009,8094.0
2021-02-08 15:30:00,76.42,76.43,76.3,76.36,16504.0,75.8009,75.8108,75.6819,75.7414,16504.0
2021-02-08 15:35:00,76.34,76.39,76.34,76.35,12265.0,75.7215,75.7711,75.7215,75.7314,12265.0
2021-02-08 15:40:00,76.35,76.62,76.35,76.57,12175.0,75.7314,75.9993,75.7314,75.9497,12175.0
2021-02-08 15:45:00,76.56,76.72,76.54,76.68,8870.0,75.9397,76.0984,75.9199,76.0588,8870.0
2021-02-08 15:50:00,76.7,76.74,76.63,76.69,14019.0,76.0786,76.1183,76.0092,76.0687,14019.0
2021-02-08 15:55:00,76.7,76.71,76.53,76.58,61515.0,76.0786,76.0885,75.91,75.9596,61515.0
2021-02-09 09:30:00,76.65,76.65,76.1,76.44,13579.0,76.029,76.029,75.4835,75.8207,13579.0
2021-02-09 09:35:00,76.58,76.8,76.57,76.75,4132.0,75.9596,76.1778,75.9497,76.1282,4132.0
2021-02-09 09:40:00,76.61,76.63,76.2,76.2,1602.0,75.9893,76.0092,75.5827,75.5827,1602.0
2021-02-09 09:45:00,76.3,76.47,76.24,76.3,2004.0,75.6819,75.8505,75.6223,75.6819,2004.0
2021-02-09 09:50:00,76.4,76.4,76.24,76.32,1501.0,75.781,75.781,75.6223,75.7017,1501.0
2021-02-09 09:55:00,76.31,76.32,76.18,76.25,7306.0,75.6918,75.7017,75.5628,75.6323,7306.0
2021-02-09 10:00:00,76.22,76.39,76.2,76.38,8827.0,75.6025,75.7711,75.5827,75.7612,8827.0
2021-02-09 10:05:00,76.38,76.38,76.18,76.22,5112.0,75.7612,75.7612,75.5628,75.6025,5112.0
2021-02-09 10:10:00,76.25,76.28,76.17,76.26,5659.0,75.6323,75.662,75.5529,75.6422,5659.0
2021-02-09 10:15:00,76.27,76.49,76.27,76.44,4927.0,75.6521,75.8703,75.6521,75.8207,4927.0
2021-02-09 10:20:00,76.34,76.46,76.34,76.46,2283.0,75.7215,75.8406,75.7215,75.8406,2283.0
2021-02-09 10:25:00,76.5,76.52,76.36,76.36,3322.0,75.8802,75.9001,75.7414,75.7414,3322.0
2021-02-09 10:30:00,76.35,76.35,76.13,76.13,5070.0,75.7314,75.7314,75.5132,75.5132,5070.0
2021-02-09 10:35:00,76.24,76.4,76.23,76.4,2735.0,75.6223,75.781,75.6124,75.781,2735.0
2021-02-09 10:40:00,76.42,76.68,76.38,76.51,23467.0,75.8009,76.0588,75.7612,75.8901,23467.0
2021-02-09 10:45:00,76.52,76.63,76.39,76.45,10128.0,75.9001,76.0092,75.7711,75.8306,10128.0
2021-02-09 10:50:00,76.45,76.51,76.42,76.47,2135.0,75.8306,75.8901,75.8009,75.8505,2135.0
2021-02-09 10:55:00,76.47,76.6,76.42,76.51,4128.0,75.8505,75.9794,75.8009,75.8901,4128.0
2021-02-09 11:00:00,76.53,76.54,76.47,76.47,2100.0,75.91,75.9199,75.8505,75.8505,2100.0
2021-02-09 11:05:00,76.53,76.68,76.46,76.67,4454.0,75.91,76.0588,75.8406,76.0489,4454.0
2021-02-09 11:10:00,76.64,76.74,76.6,76.72,3102.0,76.0191,76.1183,75.9794,76.0984,3102.0
2021-02-09 11:15:00,76.69,76.78,76.69,76.78,1796.0,76.0687,76.158,76.0687,76.158,1796.0
2021-02-09 11:20:00,76.83,77.02,76.83,77.02,3388.0,76.2076,76.396,76.2076,76.396,3388.0
2021-02-09 11:25:00,77.04,77.13,76.95,76.96,4131.0,76.4159,76.5051,76.3266,76.3365,4131.0
2021-02-09 11:30:00,76.99,77.1,76.99,77.09,4053.0,76.3663,76.4754,76.3663,76.4654,4053.0
2021-02-09 11:35:00,77.12,77.26,77.12,77.26,6707.0,76.4952,76.6341,76.4952,76.6341,6707.0
2021-02-09 11:40:00,77.29,77.45,77.26,77.45,6756.0,76.6638,76.8225,76.6341,76.8225,6756.0
2021-02-09 11:45:00,77.49,77.49,77.31,77.34,5868.0,76.8622,76.8622,76.6837,76.7134,5868.0
2021-02-09 11:50:00,77.36,77.36,77.21,77.25,8224.0,76.7333,76.7333,76.5845,76.6242,8224.0
2021-02-09 11:55:00,77.27,77.41,77.21,77.36,6210.0,76.644,76.7829,76.5845,76.7333,6210.0
2021-02-09 12:00:00,77.35,77.56,77.34,77.56,4290.0,76.7233,76.9316,76.7134,76.9316,4290.0
2021-02-09 12:05:00,77.57,77.57,77.5,77.53,6142.0,76.9416,76.9416,76.8721,76.9019,6142.0
2021-02-09 12:10:00,77.57,77.61,77.55,77.6,1792.0,76.9416,76.9812,76.9217,76.9713,1792.0
2021-02-09 12:15:00,77.57,77.63,77.42,77.45,9346.0,76.9416,77.0011,76.7928,76.8225,9346.0
2021-02-09 12:20:00,77.41,77.6,77.35,77.57,9109.0,76.7829,76.9713,76.7233,76.9416,9109.0
2021-02-09 12:25:00,77.55,77.55,77.48,77.5,4961.0,76.9217,76.9217,76.8523,76.8721,4961.0
2021-02-09 12:30:00,77.44,77.55,77.4,77.5,6634.0,76.8126,76.9217,76.7729,76.8721,6634.0
2021-02-09 12:35:00,77.53,77.54,77.48,77.5,2501.0,76.9019,76.9118,76.8523,76.8721,2501.0
2021-02-09 12:40:00,77.51,77.53,77.46,77.51,4263.0,76.882,76.9019,76.8325,76.882,4263.0
2021-02-09 12:45:00,77.52,77.53,77.43,77.47,3016.0,76.892,76.9019,76.8027,76.8424,3016.0
2021-02-09 12:50:00,77.46,77.54,77.45,77.52,4255.0,76.8325,76.9118,76.8225,76.892,4255.0
2021-02-09 12:55:00,77.46,77.52,77.44,77.49,13681.0,76.8325,76.892,76.8126,76.8622,13681.0
2021-02-09 13:00:00,77.51,77.54,77.45,77.53,10390.0,76.882,76.9118,76.8225,76.9019,10390.0
2021-02-09 13:05:00,77.56,77.74,77.56,77.64,9495.0,76.9316,77.1102,76.9316,77.011,9495.0
2021-02-09 13:10:00,77.64,77.7,77.6,77.7,2185.0,77.011,77.0705,76.9713,77.0705,2185.0
2021-02-09 13:15:00,77.73,77.74,77.59,77.59,3280.0,77.1003,77.1102,76.9614,76.9614,3280.0
2021-02-09 13:20:00,77.59,77.64,77.52,77.61,6174.0,76.9614,77.011,76.892,76.9812,6174.0
2021-02-09 13:25:00,77.63,77.66,77.56,77.56,3202.0,77.0011,77.0308,76.9316,76.9316,3202.0
2021-02-09 13:30:00,77.59,77.72,77.59,77.72,3013.0,76.9614,77.0903,76.9614,77.0903,3013.0
2021-02-09 13:35:00,77.68,77.78,77.67,77.78,2981.0,77.0507,77.1499,77.0408,77.1499,2981.0
2021-02-09 13:40:00,77.8,77.89,77.8,77.87,4266.0,77.1697,77.259,77.1697,77.2391,4266.0
2021-02-09 13:45:00,77.86,77.87,77.79,77.82,3043.0,77.2292,77.2391,77.1598,77.1895,3043.0
2021-02-09 13:50:00,77.8,77.81,77.75,77.76,3494.0,77.1697,77.1796,77.1201,77.13,3494.0
2021-02-09 13:55:00,77.75,77.78,77.73,77.75,1702.0,77.1201,77.1499,77.1003,77.1201,1702.0
2021-02-09 14:00:00,77.77,77.81,77.75,77.8,2205.0,77.1399,77.1796,77.1201,77.1697,2205.0
2021-02-09 14:05:00,77.8,77.82,77.78,77.8,1899.0,77.1697,77.1895,77.1499,77.1697,1899.0
2021-02-09 14:10:00,77.79,77.8,77.61,77.64,5741.0,77.1598,77.1697,76.9812,77.011,5741.0
2021-02-09 14:15:00,77.64,77.67,77.59,77.62,7803.0,77.011,77.0408,76.9614,76.9912,7803.0
2021-02-09 14:20:00,77.63,77.67,77.59,77.67,3658.0,77.0011,77.0408,76.9614,77.0408,3658.0
2021-02-09 14:25:00,77.65,77.67,77.63,77.65,2979.0,77.0209,77.0408,77.0011,77.0209,2979.0
2021-02-09 14:30:00,77.66,77.69,77.59,77.59,16810.0,77.0308,77.0606,76.9614,76.9614,16810.0
2021-02-09 14:35:00,77.56,77.58,77.52,77.53,1100.0,76.9316,76.9515,76.892,76.9019,1100.0
2021-02-09 14:40:00,77.52,77.52,77.37,77.38,3132.0,76.892,76.892,76.7432,76.7531,3132.0
2021-02-09 14:45:00,77.39,77.44,77.37,77.38,2681.0,76.763,76.8126,76.7432,76.7531,2681.0
2021-02-09 14:50:00,77.37,77.38,77.27,77.33,4619.0,76.7432,76.7531,76.644,76.7035,4619.0
2021-02-09 14:55:00,77.36,77.4,77.35,77.4,3437.0,76.7333,76.7729,76.7233,76.7729,3437.0
2021-02-09 15:00:00,77.4,77.45,77.38,77.39,5088.0,76.7729,76.8225,76.7531,76.763,5088.0
2021-02-09 15:05:00,77.38,77.44,77.38,77.41,4471.0,76.7531,76.8126,76.7531,76.7829,4471.0
2021-02-09 15:10:00,77.41,77.5,77.39,77.5,4567.0,76.7829,76.8721,76.763,76.8721,4567.0
2021-02-09 15:15:00,77.47,77.49,77.43,77.46,9141.0,76.8424,76.8622,76.8027,76.8325,9141.0
2021-02-09 15:20:00,77.44,77.46,77.22,77.26,10489.0,76.8126,76.8325,76.5944,76.6341,10489.0
2021-02-09 15:25:00,77.26,77.26,77.1,77.15,11665.0,76.6341,76.6341,76.4754,76.525,11665.0
2021-02-09 15:30:00,77.17,77.26,77.16,77.25,15752.0,76.5448,76.6341,76.5349,76.6242,15752.0
2021-02-09 15:35:00,77.25,77.29,77.21,77.24,13725.0,76.6242,76.6638,76.5845,76.6142,13725.0
2021-02-09 15:40:00,77.23,77.35,77.21,77.22,17407.0,76.6043,76.7233,76.5845,76.5944,17407.0
2021-02-09 15:45:00,77.24,77.26,77.14,77.14,15350.0,76.6142,76.6341,76.515,76.515,15350.0
2021-02-09 15:50:00,77.12,77.16,76.98,77.06,28149.0,76.4952,76.5349,76.3563,76.4357,28149.0
2021-02-09 15:55:00,77.04,77.2,76.95,77.2,45092.0,76.4159,76.5746,76.3266,76.5746,45092.0
2021-02-10 09:30:00,77.44,77.44,76.76,77.0,10284.0,76.8126,76.8126,76.1381,76.3762,10284.0
2021-02-10 09:35:00,76.85,77.29,76.85,77.21,2027.0,76.2274,76.6638,76.2274,76.5845,2027.0
2021-02-10 09:40:00,77.15,77.24,77.05,77.15,2300.0,76.525,76.6142,76.4258,76.525,2300.0
2021-02-10 09:45:00,77.16,77.16,76.88,76.97,3938.0,76.5349,76.5349,76.2572,76.3464,3938.0
2021-02-10 09:50:00,76.9,76.94,76.81,76.87,1070.0,76.277,76.3167,76.1877,76.2472,1070.0
2021-02-10 09:55:00,76.89,77.01,76.86,77.01,4019.0,76.2671,76.3861,76.2373,76.3861,4019.0
2021-02-10 10:00:00,77.09,77.11,76.86,76.96,3820.0,76.4654,76.4853,76.2373,76.3365,3820.0
2021-02-10 10:05:00,77.02,77.2,76.96,77.18,2626.0,76.396,76.5746,76.3365,76.5547,2626.0
2021-02-10 10:10:00,77.18,77.19,76.97,77.01,4052.0,76.5547,76.5646,76.3464,76.3861,4052.0
2021-02-10 10:15:00,76.96,77.08,76.84,76.84,3628.0,76.3365,76.4555,76.2175,76.2175,3628.0
2021-02-10 10:20:00,76.86,76.86,76.64,76.72,9523.0,76.2373,76.2373,76.0191,76.0984,9523.0
2021-02-10 10:25:00,76.76,77.01,76.76,76.79,2980.0,76.1381,76.3861,76.1381,76.1679,2980.0
2021-02-10 10:30:00,76.79,76.99,76.72,76.98,7879.0,76.1679,76.3663,76.0984,76.3563,7879.0
2021-02-10 10:35:00,76.95,77.14,76.95,77.04,8303.0,76.3266,76.515,76.3266,76.4159,8303.0
2021-02-10 10:40:00,77.03,77.08,76.59,76.62,21884.0,76.4059,76.4555,75.9695,75.9993,21884.0
2021-02-10 10:45:00,76.57,76.79,76.56,76.78,7861.0,75.9497,76.1679,75.9397,76.158,7861.0
2021-02-10 10:50:00,76.97,77.07,76.85,77.01,3413.0,76.3464,76.4456,76.2274,76.3861,3413.0
2021-02-10 10:55:00,77.01,77.05,76.95,77.04,2985.0,76.3861,76.4258,76.3266,76.4159,2985.0
2021-02-10 11:00:00,77.02,77.07,76.88,76.95,5184.0,76.396,76.4456,76.2572,76.3266,5184.0
2021-02-10 11:05:00,76.94,77.06,76.89,77.06,10883.0,76.3167,76.4357,76.2671,76.4357,10883.0
2021-02-10 11:10:00,77.07,77.24,77.0,77.09,5696.0,76.4456,76.6142,76.3762,76.4654,5696.0
2021-02-10 11:15:00,77.12,77.12,76.93,76.94,12555.0,76.4952,76.4952,76.3067,76.3167,12555.0
2021-02-10 11:20:00,76.96,77.11,76.93,77.11,8920.0,76.3365,76.4853,76.3067,76.4853,8920.0
2021-02-10 11:25:00,77.1,77.1,76.88,76.88,3414.0,76.4754,76.4754,76.2572,76.2572,3414.0
2021-02-10 11:30:00,76.88,77.0,76.85,77.0,7944.0,76.2572,76.3762,76.2274,76.3762,7944.0
2021-02-10 11:35:00,77.02,77.05,76.98,77.03,4213.0,76.396,76.4258,76.3563,76.4059,4213.0
2021-02-10 11:40:00,76.99,77.06,76.99,77.02,11555.0,76.3663,76.4357,76.3663,76.396,11555.0
2021-02-10 11:45:00,76.98,76.99,76.81,76.81,2871.0,76.3563,76.3663,76.1877,76.1877,2871.0
2021-02-10 11:50:00,76.85,76.86,76.66,76.69,3133.0,76.2274,76.2373,76.0389,76.0687,3133.0
2021-02-10 11:55:00,76.65,76.83,76.65,76.71,2875.0,76.029,76.2076,76.029,76.0885,2875.0
2021-02-10 12:00:00,76.7,76.7,76.36,76.49,14635.0,76.0786,76.0786,75.7414,75.8703,14635.0
2021-02-10 12:05:00,76.48,76.48,76.32,76.37,2607.0,75.8604,75.8604,75.7017,75.7513,2607.0
2021-02-10 12:10:00,76.39,76.51,76.39,76.48,1500.0,75.7711,75.8901,75.7711,75.8604,1500.0
2021-02-10 12:15:00,76.46,76.51,76.39,76.5,2400.0,75.8406,75.8901,75.7711,75.8802,2400.0
2021-02-10 12:20:00,76.45,76.45,76.15,76.22,5733.0,75.8306,75.8306,75.5331,75.6025,5733.0
2021-02-10 12:25:00,76.24,76.6,76.24,76.45,4719.0,75.6223,75.9794,75.6223,75.8306,4719.0
2021-02-10 12:30:00,76.39,76.44,76.38,76.39,2086.0,75.7711,75.8207,75.7612,75.7711,2086.0
2021-02-10 12:35:00,76.41,76.43,76.34,76.39,2185.0,75.791,75.8108,75.7215,75.7711,2185.0
2021-02-10 12:40:00,76.42,76.5,76.39,76.43,1000.0,75.8009,75.8802,75.7711,75.8108,1000.0
2021-02-10 12:45:00,76.43,76.5,76.38,76.5,2372.0,75.8108,75.8802,75.7612,75.8802,2372.0
2021-02-10 12:50:00,76.49,76.62,76.49,76.62,3178.0,75.8703,75.9993,75.8703,75.9993,3178.0
2021-02-10 12:55:00,76.57,76.67,76.56,76.57,2644.0,75.9497,76.0489,75.9397,75.9497,2644.0
2021-02-10 13:00:00,76.6,76.69,76.57,76.62,1520.0,75.9794,76.0687,75.9497,75.9993,1520.0
2021-02-10 13:05:00,76.68,76.69,76.54,76.55,2159.0,76.0588,76.0687,75.9199,75.9298,2159.0
2021-02-10 13:10:00,76.57,76.65,76.54,76.64,2935.0,75.9497,76.029,75.9199,76.0191,2935.0
2021-02-10 13:15:00,76.63,76.67,76.61,76.61,1137.0,76.0092,76.0489,75.9893,75.9893,1137.0
2021-02-10 13:20:00,76.59,76.6,76.5,76.6,1816.0,75.9695,75.9794,75.8802,75.9794,1816.0
2021-02-10 13:25:00,76.61,76.68,76.6,76.66,1414.0,75.9893,76.0588,75.9794,76.0389,1414.0
2021-02-10 13:30:00,76.65,76.71,76.63,76.68,2216.0,76.029,76.0885,76.0092,76.0588,2216.0
2021-02-10 13:35:00,76.73,76.73,76.65,76.71,2225.0,76.1084,76.1084,76.029,76.0885,2225.0
2021-02-10 13:40:00,76.72,76.77,76.7,76.7,1851.0,76.0984,76.148,76.0786,76.0786,1851.0
2021-02-10 13:45:00,76.71,76.72,76.58,76.61,2076.0,76.0885,76.0984,75.9596,75.9893,2076.0
2021-02-10 13:50:00,76.6,76.71,76.6,76.71,2623.0,75.9794,76.0885,75.9794,76.0885,2623.0
2021-02-10 13:55:00,76.7,76.75,76.67,76.72,2896.0,76.0786,76.1282,76.0489,76.0984,2896.0
2021-02-10 14:00:00,76.72,76.79,76.65,76.74,3410.0,76.0984,76.1679,76.029,76.1183,3410.0
2021-02-10 14:05:00,76.74,76.81,76.63,76.63,4993.0,76.1183,76.1877,76.0092,76.0092,4993.0
2021-02-10 14:10:00,76.59,76.66,76.53,76.62,1658.0,75.9695,76.0389,75.91,75.9993,1658.0
2021-02-10 14:15:00,76.56,76.57,76.44,76.48,3140.0,75.9397,75.9497,75.8207,75.8604,3140.0
2021-02-10 14:20:00,76.46,76.49,76.38,76.4,4072.0,75.8406,75.8703,75.7612,75.781,4072.0
2021-02-10 14:25:00,76.4,76.65,76.4,76.63,4147.0,75.781,76.029,75.781,76.0092,4147.0
2021-02-10 14:30:00,76.63,76.73,76.54,76.61,4653.0,76.0092,76.1084,75.9199,75.9893,4653.0
2021-02-10 14:35:00,76.57,76.57,76.39,76.4,9193.0,75.9497,75.9497,75.7711,75.781,9193.0
2021-02-10 14:40:00,76.47,76.5,76.42,76.42,1752.0,75.8505,75.8802,75.8009,75.8009,1752.0
2021-02-10 14:45:00,76.44,76.52,76.43,76.46,3337.0,75.8207,75.9001,75.8108,75.8406,3337.0
2021-02-10 14:50:00,76.46,76.56,76.42,76.44,3665.0,75.8406,75.9397,75.8009,75.8207,3665.0
2021-02-10 14:55:00,76.48,76.6,76.42,76.59,2562.0,75.8604,75.9794,75.8009,75.9695,2562.0
2021-02-10 15:00:00,76.57,76.71,76.53,76.7,2783.0,75.9497,76.0885,75.91,76.0786,2783.0
2021-02-10 15:05:00,76.68,76.74,76.6,76.64,4128.0,76.0588,76.1183,75.9794,76.0191,4128.0
2021-02-10 15:10:00,76.57,76.69,76.56,76.58,4373.0,75.9497,76.0687,75.9397,75.9596,4373.0
2021-02-10 15:15:00,76.58,76.58,76.47,76.47,5662.0,75.9596,75.9596,75.8505,75.8505,5662.0
2021-02-10 15:20:00,76.48,76.52,76.47,76.51,3359.0,75.8604,75.9001,75.8505,75.8901,3359.0
2021-02-10 15:25:00,76.52,76.52,76.42,76.47,4100.0,75.9001,75.9001,75.8009,75.8505,4100.0
2021-02-10 15:30:00,76.45,76.49,76.41,76.41,5057.0,75.8306,75.8703,75.791,75.791,5057.0
2021-02-10 15:35:00,76.41,76.41,76.21,76.28,12200.0,75.791,75.791,75.5926,75.662,12200.0
2021-02-10 15:40:00,76.28,76.38,76.25,76.28,13555.0,75.662,75.7612,75.6323,75.662,13555.0
2021-02-10 15:45:00,76.28,76.37,76.22,76.28,8806.0,75.662,75.7513,75.6025,75.662,8806.0
2021-02-10 15:50:00,76.29,76.31,76.2,76.26,42228.0,75.6719,75.6918,75.5827,75.6422,42228.0
2021-02-10 15:55:00,76.26,76.38,76.19,76.24,52132.0,75.6422,75.7612,75.5727,75.6223,52132.0
2021-02-11 09:30:00,76.57,77.7,76.36,77.7,11642.0,75.9497,77.0705,75.7414,77.0705,11642.0
2021-02-11 09:35:00,77.7,77.71,77.3,77.69,7173.0,77.0705,77.0804,76.6737,77.0606,7173.0
2021-02-11 09:40:00,77.62,78.49,77.61,78.47,9286.0,76.9912,77.8541,76.9812,77.8343,9286.0
2021-02-11 09:45:00,78.37,78.41,78.05,78.4,5317.0,77.7351,77.7748,77.4177,77.7648,5317.0
2021-02-11 09:50:00,78.36,78.53,78.13,78.13,43829.0,77.7252,77.8938,77.497,77.497,43829.0
2021-02-11 09:55:00,78.21,78.38,77.35,77.36,31770.0,77.5764,77.745,76.7233,76.7333,31770.0
2021-02-11 10:00:00,77.38,77.6,77.3,77.4,4173.0,76.7531,76.9713,76.6737,76.7729,4173.0
2021-02-11 10:05:00,77.44,77.55,77.3,77.38,14323.0,76.8126,76.9217,76.6737,76.7531,14323.0
2021-02-11 10:10:00,77.42,77.42,77.17,77.27,28945.0,76.7928,76.7928,76.5448,76.644,28945.0
2021-02-11 10:15:00,77.27,77.39,77.18,77.23,14662.0,76.644,76.763,76.5547,76.6043,14662.0
2021-02-11 10:20:00,77.23,77.48,77.2,77.45,5383.0,76.6043,76.8523,76.5746,76.8225,5383.0
2021-02-11 10:25:00,77.45,77.54,77.3,77.4,6276.0,76.8225,76.9118,76.6737,76.7729,6276.0
2021-02-11 10:30:00,77.42,77.43,77.31,77.31,5902.0,76.7928,76.8027,76.6837,76.6837,5902.0
2021-02-11 10:35:00,77.33,77.4,77.12,77.12,5593.0,76.7035,76.7729,76.4952,76.4952,5593.0
2021-02-11 10:40:00,77.12,77.2,77.06,77.13,4465.0,76.4952,76.5746,76.4357,76.5051,4465.0
2021-02-11 10:45:00,77.09,77.09,76.95,76.98,6697.0,76.4654,76.4654,76.3266,76.3563,6697.0
2021-02-11 10:50:00,76.95,77.16,76.93,77.16,5093.0,76.3266,76.5349,76.3067,76.5349,5093.0
2021-02-11 10:55:00,77.26,77.41,77.09,77.09,5027.0,76.6341,76.7829,76.4654,76.4654,5027.0
2021-02-11 11:00:00,77.13,77.14,77.01,77.01,2436.0,76.5051,76.515,76.3861,76.3861,2436.0
2021-02-11 11:05:00,76.93,77.05,76.78,77.05,5603.0,76.3067,76.4258,76.158,76.4258,5603.0
2021-02-11 11:10:00,77.0,77.15,76.91,77.1,7958.0,76.3762,76.525,76.2869,76.4754,7958.0
2021-02-11 11:15:00,77.03,77.07,77.0,77.0,1755.0,76.4059,76.4456,76.3762,76.3762,1755.0
2021-02-11 11:20:00,76.97,76.98,76.8,76.86,4228.0,76.3464,76.3563,76.1778,76.2373,4228.0
2021-02-11 11:25:00,76.89,77.0,76.89,76.92,10543.0,76.2671,76.3762,76.2671,76.2968,10543.0
2021-02-11 11:30:00,76.96,77.05,76.86,77.05,2714.0,76.3365,76.4258,76.2373,76.4258,2714.0
2021-02-11 11:35:00,77.05,77.14,77.02,77.14,7495.0,76.4258,76.515,76.396,76.515,7495.0
2021-02-11 11:40:00,77.18,77.24,77.16,77.16,1200.0,76.5547,76.6142,76.5349,76.5349,1200.0
2021-02-11 11:45:00,77.17,77.17,77.06,77.1,4278.0,76.5448,76.5448,76.4357,76.4754,4278.0
2021-02-11 11:50:00,77.1,77.1,77.02,77.02,1131.0,76.4754,76.4754,76.396,76.396,1131.0
2021-02-11 11:55:00,76.88,76.94,76.81,76.85,23896.0,76.2572,76.3167,76.1877,76.2274,23896.0
2021-02-11 12:00:00,76.85,76.86,76.76,76.77,5065.0,76.2274,76.2373,76.1381,76.148,5065.0
2021-02-11 12:05:00,76.78,76.79,76.66,76.67,4317.0,76.158,76.1679,76.0389,76.0489,4317.0
2021-02-11 12:10:00,76.6,76.65,76.56,76.56,1876.0,75.9794,76.029,75.9397,75.9397,1876.0
2021-02-11 12:15:00,76.46,76.5,76.3,76.33,4859.0,75.8406,75.8802,75.6819,75.7116,4859.0
2021-02-11 12:20:00,76.35,76.39,76.19,76.22,6772.0,75.7314,75.7711,75.5727,75.6025,6772.0
2021-02-11 12:25:00,76.23,76.34,76.17,76.32,21929.0,75.6124,75.7215,75.5529,75.7017,21929.0
2021-02-11 12:30:00,76.32,76.69,76.29,76.58,5915.0,75.7017,76.0687,75.6719,75.9596,5915.0
2021-02-11 12:35:00,76.59,76.59,76.5,76.56,7109.0,75.9695,75.9695,75.8802,75.9397,7109.0
2021-02-11 12:40:00,76.5,76.51,76.25,76.28,4711.0,75.8802,75.8901,75.6323,75.662,4711.0
2021-02-11 12:45:00,76.24,76.47,76.21,76.47,6927.0,75.6223,75.8505,75.5926,75.8505,6927.0
2021-02-11 12:50:00,76.49,76.49,76.24,76.38,1201.0,75.8703,75.8703,75.6223,75.7612,1201.0
2021-02-11 12:55:00,76.35,76.44,76.35,76.38,2302.0,75.7314,75.8207,75.7314,75.7612,2302.0
2021-02-11 13:00:00,76.33,76.5,76.33,76.38,2398.0,75.7116,75.8802,75.7116,75.7612,2398.0
2021-02-11 13:05:00,76.4,76.43,76.24,76.24,2825.0,75.781,75.8108,75.6223,75.6223,2825.0
2021-02-11 13:10:00,76.24,76.35,76.16,76.33,2947.0,75.6223,75.7314,75.543,75.7116,2947.0
2021-02-11 13:15:00,76.32,76.37,76.27,76.35,3050.0,75.7017,75.7513,75.6521,75.7314,3050.0
2021-02-11 13:20:00,76.39,76.52,76.38,76.4,8341.0,75.7711,75.9001,75.7612,75.781,8341.0
2021-02-11 13:25:00,76.38,76.42,76.36,76.36,3746.0,75.7612,75.8009,75.7414,75.7414,3746.0
2021-02-11 13:30:00,76.3,76.45,76.29,76.44,3207.0,75.6819,75.8306,75.6719,75.8207,3207.0
2021-02-11 13:35:00,76.38,76.51,76.36,76.51,4792.0,75.7612,75.8901,75.7414,75.8901,4792.0
2021-02-11 13:40:00,76.5,76.5,76.36,76.41,12318.0,75.8802,75.8802,75.7414,75.791,12318.0
2021-02-11 13:45:00,76.41,76.41,76.26,76.26,4168.0,75.791,75.791,75.6422,75.6422,4168.0
2021-02-11 13:50:00,76.25,76.36,76.2,76.27,4700.0,75.6323,75.7414,75.5827,75.6521,4700.0
2021-02-11 13:55:00,76.27,76.38,76.26,76.26,3074.0,75.6521,75.7612,75.6422,75.6422,3074.0
2021-02-11 14:00:00,76.2,76.22,76.12,76.16,3605.0,75.5827,75.6025,75.5033,75.543,3605.0
2021-02-11 14:05:00,76.13,76.36,76.12,76.32,2722.0,75.5132,75.7414,75.5033,75.7017,2722.0
2021-02-11 14:10:00,76.33,76.36,76.18,76.24,4942.0,75.7116,75.7414,75.5628,75.6223,4942.0
2021-02-11 14:15:00,76.28,76.35,76.25,76.34,2702.0,75.662,75.7314,75.6323,75.7215,2702.0
2021-02-11 14:20:00,76.32,76.46,76.29,76.46,3217.0,75.7017,75.8406,75.6719,75.8406,3217.0
2021-02-11 14:25:00,76.44,76.57,76.41,76.55,4690.0,75.8207,75.9497,75.791,75.9298,4690.0
2021-02-11 14:30:00,76.51,76.51,76.45,76.5,1274.0,75.8901,75.8901,75.8306,75.8802,1274.0
2021-02-11 14:35:00,76.46,76.51,76.42,76.48,5162.0,75.8406,75.8901,75.8009,75.8604,5162.0
2021-02-11 14:40:00,76.48,76.58,76.46,76.58,2300.0,75.8604,75.9596,75.8406,75.9596,2300.0
2021-02-11 14:45:00,76.6,76.61,76.54,76.58,3567.0,75.9794,75.9893,75.9199,75.9596,3567.0
2021-02-11 14:50:00,76.57,76.63,76.55,76.63,3136.0,75.9497,76.0092,75.9298,76.0092,3136.0
2021-02-11 14:55:00,76.68,76.7,76.6,76.7,3098.0,76.0588,76.0786,75.9794,76.0786,3098.0
2021-02-11 15:00:00,76.69,76.71,76.65,76.7,4570.0,76.0687,76.0885,76.029,76.0786,4570.0
2021-02-11 15:05:00,76.69,76.75,76.65,76.69,4156.0,76.0687,76.1282,76.029,76.0687,4156.0
2021-02-11 15:10:00,76.7,76.84,76.66,76.8,3993.0,76.0786,76.2175,76.0389,76.1778,3993.0
2021-02-11 15:15:00,76.82,76.82,76.68,76.77,5075.0,76.1976,76.1976,76.0588,76.148,5075.0
2021-02-11 15:20:00,76.74,76.92,76.74,76.92,6071.0,76.1183,76.2968,76.1183,76.2968,6071.0
2021-02-11 15:25:00,76.92,77.04,76.92,77.01,9672.0,76.2968,76.4159,76.2968,76.3861,9672.0
2021-02-11 15:30:00,77.03,77.03,76.9,76.95,13128.0,76.4059,76.4059,76.277,76.3266,13128.0
2021-02-11 15:35:00,76.93,77.01,76.86,76.94,9388.0,76.3067,76.3861,76.2373,76.3167,9388.0
2021-02-11 15:40:00,76.94,77.01,76.9,76.97,11759.0,76.3167,76.3861,76.277,76.3464,11759.0
2021-02-11 15:45:00,76.95,77.08,76.92,77.08,18155.0,76.3266,76.4555,76.2968,76.4555,18155.0
2021-02-11 15:50:00,77.1,77.1,76.84,76.94,19000.0,76.4754,76.4754,76.2175,76.3167,19000.0
2021-02-11 15:55:00,76.97,77.05,76.95,77.02,46028.0,76.3464,76.4258,76.3266,76.396,46028.0
2021-02-12 09:30:00,76.7,77.11,76.7,77.11,10521.0,76.0786,76.4853,76.0786,76.4853,10521.0
2021-02-12 09:35:00,77.08,77.49,77.08,77.33,4264.0,76.4555,76.8622,76.4555,76.7035,4264.0
2021-02-12 09:40:00,77.18,77.18,76.78,76.85,3439.0,76.5547,76.5547,76.158,76.2274,3439.0
2021-02-12 09:45:00,76.76,76.84,76.56,76.71,5827.0,76.1381,76.2175,75.9397,76.0885,5827.0
2021-02-12 09:50:00,76.77,76.91,76.64,76.64,4600.0,76.148,76.2869,76.0191,76.0191,4600.0
2021-02-12 09:55:00,76.59,76.94,76.59,76.65,6045.0,75.9695,76.3167,75.9695,76.029,6045.0
2021-02-12 10:00:00,76.79,76.81,76.67,76.76,2379.0,76.1679,76.1877,76.0489,76.1381,2379.0
2021-02-12 10:05:00,76.76,77.02,76.68,77.02,15320.0,76.1381,76.396,76.0588,76.396,15320.0
2021-02-12 10:10:00,77.04,77.05,76.76,76.77,11886.0,76.4159,76.4258,76.1381,76.148,11886.0
2021-02-12 10:15:00,76.84,77.03,76.79,76.89,25810.0,76.2175,76.4059,76.1679,76.2671,25810.0
2021-02-12 10:20:00,76.89,76.95,76.85,76.85,2641.0,76.2671,76.3266,76.2274,76.2274,2641.0
2021-02-12 10:25:00,76.87,76.97,76.85,76.94,1685.0,76.2472,76.3464,76.2274,76.3167,1685.0
2021-02-12 10:30:00,76.92,76.92,76.71,76.9,2319.0,76.2968,76.2968,76.0885,76.277,2319.0
2021-02-12 10:35:00,76.99,77.19,76.99,77.16,2834.0,76.3663,76.5646,76.3663,76.5349,2834.0
2021-02-12 10:40:00,77.19,77.3,77.17,77.21,3770.0,76.5646,76.6737,76.5448,76.5845,3770.0
2021-02-12 10:45:00,77.14,77.14,77.0,77.0,2138.0,76.515,76.515,76.3762,76.3762,2138.0
2021-02-12 10:50:00,77.08,77.17,77.02,77.03,3524.0,76.4555,76.5448,76.396,76.4059,3524.0
2021-02-12 10:55:00,77.02,77.06,76.97,77.0,1623.0,76.396,76.4357,76.3464,76.3762,1623.0
2021-02-12 11:00:00,77.04,77.11,76.9,77.11,3659.0,76.4159,76.4853,76.277,76.4853,3659.0
2021-02-12 11:05:00,77.11,77.11,77.0,77.03,2223.0,76.4853,76.4853,76.3762,76.4059,2223.0
2021-02-12 11:10:00,77.06,77.06,76.94,76.98,2617.0,76.4357,76.4357,76.3167,76.3563,2617.0
2021-02-12 11:15:00,77.02,77.2,77.02,77.19,5504.0,76.396,76.5746,76.396,76.5646,5504.0
2021-02-12 11:20:00,77.18,77.22,77.13,77.18,3012.0,76.5547,76.5944,76.5051,76.5547,3012.0
2021-02-12 11:25:00,77.16,77.25,77.08,77.1,5030.0,76.5349,76.6242,76.4555,76.4754,5030.0
2021-02-12 11:30:00,77.08,77.1,76.98,76.98,916.0,76.4555,76.4754,76.3563,76.3563,916.0
2021-02-12 11:35:00,76.98,77.0,76.84,76.97,9419.0,76.3563,76.3762,76.2175,76.3464,9419.0
2021-02-12 11:40:00,76.98,77.02,76.95,76.99,7499.0,76.3563,76.396,76.3266,76.3663,7499.0
2021-02-12 11:45:00,77.0,77.08,76.92,76.92,6395.0,76.3762,76.4555,76.2968,76.2968,6395.0
2021-02-12 11:50:00,76.92,77.01,76.9,76.98,11998.0,76.2968,76.3861,76.277,76.3563,11998.0
2021-02-12 11:55:00,76.97,77.0,76.92,76.92,4040.0,76.3464,76.3762,76.2968,76.2968,4040.0
2021-02-12 12:00:00,76.94,77.18,76.93,77.14,6214.0,76.3167,76.5547,76.3067,76.515,6214.0
2021-02-12 12:05:00,77.17,77.21,77.05,77.19,7549.0,76.5448,76.5845,76.4258,76.5646,7549.0
2021-02-12 12:10:00,77.24,77.41,77.24,77.37,1958.0,76.6142,76.7829,76.6142,76.7432,1958.0
2021-02-12 12:15:00,77.41,77.41,77.23,77.27,2776.0,76.7829,76.7829,76.6043,76.644,2776.0
2021-02-12 12:20:00,77.27,77.28,77.12,77.18,3181.0,76.644,76.6539,76.4952,76.5547,3181.0
2021-02-12 12:25:00,77.18,77.18,77.1,77.14,1282.0,76.5547,76.5547,76.4754,76.515,1282.0
2021-02-12 12:30:00,77.15,77.38,77.15,77.36,2414.0,76.525,76.7531,76.525,76.7333,2414.0
2021-02-12 12:35:00,77.34,77.39,77.22,77.38,2555.0,76.7134,76.763,76.5944,76.7531,2555.0
2021-02-12 12:40:00,77.36,77.36,77.26,77.3,2568.0,76.7333,76.7333,76.6341,76.6737,2568.0
2021-02-12 12:45:00,77.33,77.33,77.23,77.32,980.0,76.7035,76.7035,76.6043,76.6936,980.0
2021-02-12 12:50:00,77.29,77.33,77.2,77.2,2150.0,76.6638,76.7035,76.5746,76.5746,2150.0
2021-02-12 12:55:00,77.19,77.27,77.19,77.27,1584.0,76.5646,76.644,76.5646,76.644,1584.0
2021-02-12 13:00:00,77.28,77.36,77.28,77.35,2109.0,76.6539,76.7333,76.6539,76.7233,2109.0
2021-02-12 13:05:00,77.38,77.38,77.26,77.32,2273.0,76.7531,76.7531,76.6341,76.6936,2273.0
2021-02-12 13:10:00,77.31,77.34,77.25,77.25,1899.0,76.6837,76.7134,76.6242,76.6242,1899.0
2021-02-12 13:15:00,77.23,77.23,77.07,77.07,2031.0,76.6043,76.6043,76.4456,76.4456,2031.0
2021-02-12 13:20:00,77.09,77.11,77.04,77.09,1798.0,76.4654,76.4853,76.4159,76.4654,1798.0
2021-02-12 13:25:00,77.07,77.1,77.02,77.04,1673.0,76.4456,76.4754,76.396,76.4159,1673.0
2021-02-12 13:30:00,77.06,77.14,77.06,77.14,2550.0,76.4357,76.515,76.4357,76.515,2550.0
2021-02-12 13:35:00,77.17,77.21,77.15,77.21,1052.0,76.5448,76.5845,76.525,76.5845,1052.0
2021-02-12 13:40:00,77.2,77.21,77.08,77.12,4364.0,76.5746,76.5845,76.4555,76.4952,4364.0
2021-02-12 13:45:00,77.12,77.27,77.12,77.27,1088.0,76.4952,76.644,76.4952,76.644,1088.0
2021-02-12 13:50:00,77.3,77.3,77.21,77.25,2003.0,76.6737,76.6737,76.5845,76.6242,2003.0
2021-02-12 13:55:00,77.26,77.31,77.2,77.26,2115.0,76.6341,76.6837,76.5746,76.6341,2115.0
2021-02-12 14:00:00,77.24,77.24,77.15,77.15,1518.0,76.6142,76.6142,76.525,76.525,1518.0
2021-02-12 14:05:00,77.19,77.3,77.19,77.19,2588.0,76.5646,76.6737,76.5646,76.5646,2588.0
2021-02-12 14:10:00,77.23,77.27,77.2,77.25,1618.0,76.6043,76.644,76.5746,76.6242,1618.0
2021-02-12 14:15:00,77.26,77.32,77.21,77.22,8524.0,76.6341,76.6936,76.5845,76.5944,8524.0
2021-02-12 14:20:00,77.26,77.33,77.24,77.25,24522.0,76.6341,76.7035,76.6142,76.6242,24522.0
2021-02-12 14:25:00,77.27,77.29,77.19,77.2,3195.0,76.644,76.6638,76.5646,76.5746,3195.0
2021-02-12 14:30:00,77.19,77.26,77.12,77.26,3716.0,76.5646,76.6341,76.4952,76.6341,3716.0
2021-02-12 14:35:00,77.28,77.28,77.12,77.16,10495.0,76.6539,76.6539,76.4952,76.5349,10495.0
2021-02-12 14:40:00,77.15,77.17,77.13,77.16,1868.0,76.525,76.5448,76.5051,76.5349,1868.0
2021-02-12 14:45:00,77.14,77.25,77.14,77.23,1812.0,76.515,76.6242,76.515,76.6043,1812.0
2021-02-12 14:50:00,77.23,77.24,77.15,77.2,1839.0,76.6043,76.6142,76.525,76.5746,1839.0
2021-02-12 14:55:00,77.19,77.21,77.16,77.2,2736.0,76.5646,76.5845,76.5349,76.5746,2736.0
2021-02-12 15:00:00,77.21,77.33,77.21,77.33,12197.0,76.5845,76.7035,76.5845,76.7035,12197.0
2021-02-12 15:05:00,77.34,77.38,77.26,77.29,3660.0,76.7134,76.7531,76.6341,76.6638,3660.0
2021-02-12 15:10:00,77.25,77.26,77.22,77.26,970.0,76.6242,76.6341,76.5944,76.6341,970.0
2021-02-12 15:15:00,77.3,77.4,77.28,77.37,10922.0,76.6737,76.7729,76.6539,76.7432,10922.0
2021-02-12 15:20:00,77.35,77.52,77.35,77.52,3549.0,76.7233,76.892,76.7233,76.892,3549.0
2021-02-12 15:25:00,77.51,77.52,77.46,77.49,3214.0,76.882,76.892,76.8325,76.8622,3214.0
2021-02-12 15:30:00,77.49,77.61,77.47,77.56,5121.0,76.8622,76.9812,76.8424,76.9316,5121.0
2021-02-12 15:35:00,77.56,77.67,77.56,77.62,3264.0,76.9316,77.0408,76.9316,76.9912,3264.0
2021-02-12 15:40:00,77.64,77.65,77.55,77.58,3754.0,77.011,77.0209,76.9217,76.9515,3754.0
2021-02-12 15:45:00,77.54,77.76,77.54,77.73,8495.0,76.9118,77.13,76.9118,77.1003,8495.0
2021-02-12 15:50:00,77.75,78.02,77.72,78.02,13686.0,77.1201,77.3879,77.0903,77.3879,13686.0
2021-02-12 15:55:00,78.01,78.05,77.87,77.88,53215.0,77.378,77.4177,77.2391,77.249,53215.0
2021-02-16 09:30:00,78.75,79.47,78.54,78.92,33540.0,78.112,78.8262,77.9037,78.2806,33540.0
2021-02-16 09:35:00,78.95,79.06,78.15,78.69,5321.0,78.3104,78.4195,77.5169,78.0525,5321.0
2021-02-16 09:40:00,78.69,79.16,78.66,79.16,5663.0,78.0525,78.5187,78.0227,78.5187,5663.0
2021-02-16 09:45:00,79.15,79.24,78.88,79.06,5836.0,78.5088,78.598,78.2409,78.4195,5836.0
2021-02-16 09:50:00,79.08,79.29,78.76,79.29,12246.0,78.4393,78.6476,78.1219,78.6476,12246.0
2021-02-16 09:55:00,79.18,79.29,79.07,79.16,5209.0,78.5385,78.6476,78.4294,78.5187,5209.0
2021-02-16 10:00:00,79.15,79.22,78.98,78.98,4666.0,78.5088,78.5782,78.3401,78.3401,4666.0
2021-02-16 10:05:00,78.98,79.19,78.79,79.13,4281.0,78.3401,78.5484,78.1517,78.4889,4281.0
2021-02-16 10:10:00,79.09,79.14,78.91,79.05,4598.0,78.4492,78.4988,78.2707,78.4096,4598.0
2021-02-16 10:15:00,79.02,79.46,78.96,79.34,4932.0,78.3798,78.8162,78.3203,78.6972,4932.0
2021-02-16 10:20:00,79.31,79.42,79.16,79.2,3845.0,78.6675,78.7766,78.5187,78.5584,3845.0
2021-02-16 10:25:00,79.13,79.38,79.11,79.38,5362.0,78.4889,78.7369,78.4691,78.7369,5362.0
2021-02-16 10:30:00,79.4,79.55,79.29,79.43,4552.0,78.7567,78.9055,78.6476,78.7865,4552.0
2021-02-16 10:35:00,79.42,79.43,79.03,79.03,4435.0,78.7766,78.7865,78.3897,78.3897,4435.0
2021-02-16 10:40:00,79.16,79.16,78.74,78.78,5329.0,78.5187,78.5187,78.1021,78.1418,5329.0
2021-02-16 10:45:00,78.78,78.78,78.34,78.43,9603.0,78.1418,78.1418,77.7053,77.7946,9603.0
2021-02-16 10:50:00,78.49,78.74,78.49,78.54,2537.0,77.8541,78.1021,77.8541,77.9037,2537.0
2021-02-16 10:55:00,78.52,78.85,78.5,78.83,5792.0,77.8839,78.2112,77.864,78.1914,5792.0
2021-02-16 11:00:00,78.75,78.86,78.73,78.86,1102.0,78.112,78.2211,78.0922,78.2211,1102.0
2021-02-16 11:05:00,78.76,78.86,78.73,78.74,917.0,78.1219,78.2211,78.0922,78.1021,917.0
2021-02-16 11:10:00,78.77,78.81,78.6,78.6,1675.0,78.1318,78.1715,77.9632,77.9632,1675.0
2021-02-16 11:15:00,78.56,78.72,78.53,78.7,2859.0,77.9235,78.0822,77.8938,78.0624,2859.0
2021-02-16 11:20:00,78.65,78.75,78.61,78.64,2524.0,78.0128,78.112,77.9731,78.0029,2524.0
2021-02-16 11:25:00,78.59,78.59,78.44,78.49,2558.0,77.9533,77.9533,77.8045,77.8541,2558.0
2021-02-16 11:30:00,78.43,78.43,78.29,78.39,2320.0,77.7946,77.7946,77.6557,77.7549,2320.0
2021-02-16 11:35:00,78.6,78.64,78.55,78.59,1954.0,77.9632,78.0029,77.9136,77.9533,1954.0
2021-02-16 11:40:00,78.59,78.59,78.5,78.56,1257.0,77.9533,77.9533,77.864,77.9235,1257.0
2021-02-16 11:45:00,78.54,78.59,78.4,78.4,2824.0,77.9037,77.9533,77.7648,77.7648,2824.0
2021-02-16 11:50:00,78.35,78.45,78.29,78.42,2634.0,77.7152,77.8144,77.6557,77.7847,2634.0
2021-02-16 11:55:00,78.38,78.41,78.3,78.4,2848.0,77.745,77.7748,77.6656,77.7648,2848.0
2021-02-16 12:00:00,78.36,78.5,78.36,78.48,3935.0,77.7252,77.864,77.7252,77.8442,3935.0
2021-02-16 12:05:00,78.5,78.51,78.15,78.16,2198.0,77.864,77.8739,77.5169,77.5268,2198.0
2021-02-16 12:10:00,78.14,78.45,78.14,78.43,2838.0,77.5069,77.8144,77.5069,77.7946,2838.0
2021-02-16 12:15:00,78.39,78.47,78.32,78.37,2591.0,77.7549,77.8343,77.6855,77.7351,2591.0
2021-02-16 12:20:00,78.39,78.51,78.38,78.42,1914.0,77.7549,77.8739,77.745,77.7847,1914.0
2021-02-16 12:25:00,78.39,78.46,78.31,78.45,2487.0,77.7549,77.8244,77.6756,77.8144,2487.0
2021-02-16 12:30:00,78.49,78.51,78.36,78.38,3971.0,77.8541,77.8739,77.7252,77.745,3971.0
2021-02-16 12:35:00,78.41,78.45,78.29,78.29,6438.0,77.7748,77.8144,77.6557,77.6557,6438.0
2021-02-16 12:40:00,78.28,78.3,78.18,78.22,4298.0,77.6458,77.6656,77.5466,77.5863,4298.0
2021-02-16 12:45:00,78.24,78.29,78.09,78.27,10995.0,77.6061,77.6557,77.4573,77.6359,10995.0
2021-02-16 12:50:00,78.28,78.31,78.19,78.25,11974.0,77.6458,77.6756,77.5565,77.6161,11974.0
2021-02-16 12:55:00,78.31,78.33,78.22,78.32,3531.0,77.6756,77.6954,77.5863,77.6855,3531.0
2021-02-16 13:00:00,78.29,78.31,78.13,78.16,2050.0,77.6557,77.6756,77.497,77.5268,2050.0
2021-02-16 13:05:00,78.15,78.15,78.02,78.03,2450.0,77.5169,77.5169,77.3879,77.3978,2450.0
2021-02-16 13:10:00,78.07,78.07,77.96,77.96,1609.0,77.4375,77.4375,77.3284,77.3284,1609.0
2021-02-16 13:15:00,77.97,78.01,77.87,77.92,2127.0,77.3383,77.378,77.2391,77.2887,2127.0
2021-02-16 13:20:00,77.94,78.1,77.94,78.1,3465.0,77.3086,77.4673,77.3086,77.4673,3465.0
2021-02-16 13:25:00,78.07,78.07,77.94,77.97,2000.0,77.4375,77.4375,77.3086,77.3383,2000.0
2021-02-16 13:30:00,77.95,77.96,77.87,77.92,2066.0,77.3185,77.3284,77.2391,77.2887,2066.0
2021-02-16 13:35:00,77.92,77.98,77.87,77.94,4009.0,77.2887,77.3482,77.2391,77.3086,4009.0
2021-02-16 13:40:00,77.9,77.9,77.68,77.77,4581.0,77.2689,77.2689,77.0507,77.1399,4581.0
2021-02-16 13:45:00,77.77,77.77,77.62,77.75,3824.0,77.1399,77.1399,76.9912,77.1201,3824.0
2021-02-16 13:50:00,77.73,77.79,77.65,77.71,5356.0,77.1003,77.1598,77.0209,77.0804,5356.0
2021-02-16 13:55:00,77.71,77.71,77.5,77.55,3297.0,77.0804,77.0804,76.8721,76.9217,3297.0
2021-02-16 14:00:00,77.59,77.71,77.59,77.71,5298.0,76.9614,77.0804,76.9614,77.0804,5298.0
2021-02-16 14:05:00,77.73,77.84,77.73,77.8,1000.0,77.1003,77.2094,77.1003,77.1697,1000.0
2021-02-16 14:10:00,77.75,77.75,77.58,77.61,3739.0,77.1201,77.1201,76.9515,76.9812,3739.0
2021-02-16 14:15:00,77.57,77.69,77.56,77.64,3170.0,76.9416,77.0606,76.9316,77.011,3170.0
2021-02-16 14:20:00,77.63,77.67,77.6,77.65,4373.0,77.0011,77.0408,76.9713,77.0209,4373.0
2021-02-16 14:25:00,77.65,77.93,77.64,77.93,1900.0,77.0209,77.2986,77.011,77.2986,1900.0
2021-02-16 14:30:00,77.91,77.91,77.71,77.72,2904.0,77.2788,77.2788,77.0804,77.0903,2904.0
2021-02-16 14:35:00,77.67,77.67,77.57,77.57,1186.0,77.0408,77.0408,76.9416,76.9416,1186.0
2021-02-16 14:40:00,77.62,77.69,77.58,77.59,3192.0,76.9912,77.0606,76.9515,76.9614,3192.0
2021-02-16 14:45:00,77.57,77.62,77.56,77.6,2764.0,76.9416,76.9912,76.9316,76.9713,2764.0
2021-02-16 14:50:00,77.6,77.6,77.4,77.44,5001.0,76.9713,76.9713,76.7729,76.8126,5001.0
2021-02-16 14:55:00,77.45,77.57,77.44,77.53,5362.0,76.8225,76.9416,76.8126,76.9019,5362.0
2021-02-16 15:00:00,77.52,77.58,77.4,77.54,5505.0,76.892,76.9515,76.7729,76.9118,5505.0
2021-02-16 15:05:00,77.55,77.57,77.45,77.48,5202.0,76.9217,76.9416,76.8225,76.8523,5202.0
2021-02-16 15:10:00,77.5,77.52,77.36,77.4,5251.0,76.8721,76.892,76.7333,76.7729,5251.0
2021-02-16 15:15:00,77.41,77.53,77.34,77.34,3508.0,76.7829,76.9019,76.7134,76.7134,3508.0
2021-02-16 15:20:00,77.36,77.45,77.36,77.42,4319.0,76.7333,76.8225,76.7333,76.7928,4319.0
2021-02-16 15:25:00,77.4,77.55,77.4,77.41,12515.0,76.7729,76.9217,76.7729,76.7829,12515.0
2021-02-16 15:30:00,77.43,77.61,77.42,77.6,5895.0,76.8027,76.9812,76.7928,76.9713,5895.0
2021-02-16 15:35:00,77.66,77.66,77.45,77.45,11137.0,77.0308,77.0308,76.8225,76.8225,11137.0
2021-02-16 15:40:00,77.44,77.62,77.44,77.62,6612.0,76.8126,76.9912,76.8126,76.9912,6612.0
2021-02-16 15:45:00,77.63,77.7,77.55,77.64,10740.0,77.0011,77.0705,76.9217,77.011,10740.0
2021-02-16 15:50:00,77.69,77.69,77.51,77.58,18249.0,77.0606,77.0606,76.882,76.9515,18249.0
2021-02-16 15:55:00,77.57,77.71,77.52,77.59,26424.0,76.9416,77.0804,76.892,76.9614,26424.0
2021-02-17 09:30:00,77.36,77.89,76.95,77.06,15745.0,76.7333,77.259,76.3266,76.4357,15745.0
2021-02-17 09:35:00,76.89,77.25,76.72,76.73,4112.0,76.2671,76.6242,76.0984,76.1084,4112.0
2021-02-17 09:40:00,76.72,77.18,76.65,77.01,4667.0,76.0984,76.5547,76.029,76.3861,4667.0
2021-02-17 09:45:00,77.07,77.44,77.07,77.34,5381.0,76.4456,76.8126,76.4456,76.7134,5381.0
2021-02-17 09:50:00,77.51,78.02,77.42,77.78,3000.0,76.882,77.3879,76.7928,77.1499,3000.0
2021-02-17 09:55:00,77.79,78.02,77.41,77.41,7040.0,77.1598,77.3879,76.7829,76.7829,7040.0
2021-02-17 10:00:00,77.52,77.79,77.41,77.41,3233.0,76.892,77.1598,76.7829,76.7829,3233.0
2021-02-17 10:05:00,77.45,77.79,77.45,77.67,2411.0,76.8225,77.1598,76.8225,77.0408,2411.0
2021-02-17 10:10:00,77.66,77.68,77.4,77.49,6923.0,77.0308,77.0507,76.7729,76.8622,6923.0
2021-02-17 10:15:00,77.46,77.46,77.04,77.14,3999.0,76.8325,76.8325,76.4159,76.515,3999.0
2021-02-17 10:20:00,77.29,77.45,77.2,77.27,7815.0,76.6638,76.8225,76.5746,76.644,7815.0
2021-02-17 10:25:00,77.22,77.25,77.13,77.22,3634.0,76.5944,76.6242,76.5051,76.5944,3634.0
2021-02-17 10:30:00,77.24,77.24,76.86,76.95,4067.0,76.6142,76.6142,76.2373,76.3266,4067.0
2021-02-17 10:35:00,76.93,77.09,76.91,76.91,2708.0,76.3067,76.4654,76.2869,76.2869,2708.0
2021-02-17 10:40:00,76.76,76.76,76.56,76.56,3779.0,76.1381,76.1381,75.9397,75.9397,3779.0
2021-02-17 10:45:00,76.56,76.79,76.56,76.75,3074.0,75.9397,76.1679,75.9397,76.1282,3074.0
2021-02-17 10:50:00,76.77,76.89,76.56,76.56,3784.0,76.148,76.2671,75.9397,75.9397,3784.0
2021-02-17 10:55:00,76.66,76.78,76.66,76.67,3000.0,76.0389,76.158,76.0389,76.0489,3000.0
2021-02-17 11:00:00,76.64,76.64,76.32,76.36,3651.0,76.0191,76.0191,75.7017,75.7414,3651.0
2021-02-17 11:05:00,76.3,76.41,76.25,76.36,2012.0,75.6819,75.791,75.6323,75.7414,2012.0
2021-02-17 11:10:00,76.27,76.33,76.23,76.24,1890.0,75.6521,75.7116,75.6124,75.6223,1890.0
2021-02-17 11:15:00,76.23,76.23,76.03,76.14,2097.0,75.6124,75.6124,75.414,75.5231,2097.0
2021-02-17 11:20:00,76.17,76.26,76.14,76.25,2569.0,75.5529,75.6422,75.5231,75.6323,2569.0
2021-02-17 11:25:00,76.29,76.37,76.16,76.32,2218.0,75.6719,75.7513,75.543,75.7017,2218.0
2021-02-17 11:30:00,76.29,76.29,76.06,76.11,5777.0,75.6719,75.6719,75.4438,75.4934,5777.0
2021-02-17 11:35:00,76.18,76.2,76.07,76.16,4692.0,75.5628,75.5827,75.4537,75.543,4692.0
2021-02-17 11:40:00,76.19,76.26,76.02,76.15,11893.0,75.5727,75.6422,75.4041,75.5331,11893.0
2021-02-17 11:45:00,76.17,76.18,76.1,76.12,1100.0,75.5529,75.5628,75.4835,75.5033,1100.0
2021-02-17 11:50:00,76.27,76.34,76.24,76.29,1905.0,75.6521,75.7215,75.6223,75.6719,1905.0
2021-02-17 11:55:00,76.3,76.39,76.25,76.37,4801.0,75.6819,75.7711,75.6323,75.7513,4801.0
2021-02-17 12:00:00,76.34,76.4,76.33,76.34,2073.0,75.7215,75.781,75.7116,75.7215,2073.0
2021-02-17 12:05:00,76.4,76.49,76.37,76.4,2575.0,75.781,75.8703,75.7513,75.781,2575.0
2021-02-17 12:10:00,76.43,76.54,76.43,76.48,2404.0,75.8108,75.9199,75.8108,75.8604,2404.0
2021-02-17 12:15:00,76.46,76.5,76.4,76.4,3278.0,75.8406,75.8802,75.781,75.781,3278.0
2021-02-17 12:20:00,76.41,76.42,76.27,76.4,8353.0,75.791,75.8009,75.6521,75.781,8353.0
2021-02-17 12:25:00,76.4,76.44,76.33,76.44,2748.0,75.781,75.8207,75.7116,75.8207,2748.0
2021-02-17 12:30:00,76.49,76.54,76.37,76.46,2680.0,75.8703,75.9199,75.7513,75.8406,2680.0
2021-02-17 12:35:00,76.45,76.47,76.4,76.43,740.0,75.8306,75.8505,75.781,75.8108,740.0
2021-02-17 12:40:00,76.51,76.52,76.37,76.45,2129.0,75.8901,75.9001,75.7513,75.8306,2129.0
2021-02-17 12:45:00,76.45,76.64,76.45,76.63,1087.0,75.8306,76.0191,75.8306,76.0092,1087.0
2021-02-17 12:50:00,76.57,76.57,76.47,76.5,1455.0,75.9497,75.9497,75.8505,75.8802,1455.0
2021-02-17 12:55:00,76.47,76.52,76.39,76.39,2308.0,75.8505,75.9001,75.7711,75.7711,2308.0
2021-02-17 13:00:00,76.42,76.6,76.42,76.6,1903.0,75.8009,75.9794,75.8009,75.9794,1903.0
2021-02-17 13:05:00,76.6,76.75,76.6,76.75,1379.0,75.9794,76.1282,75.9794,76.1282,1379.0
2021-02-17 13:10:00,76.75,76.75,76.6,76.61,3073.0,76.1282,76.1282,75.9794,75.9893,3073.0
2021-02-17 13:15:00,76.61,76.68,76.55,76.68,2300.0,75.9893,76.0588,75.9298,76.0588,2300.0
2021-02-17 13:20:00,76.65,76.73,76.52,76.56,3403.0,76.029,76.1084,75.9001,75.9397,3403.0
2021-02-17 13:25:00,76.48,76.49,76.39,76.39,3889.0,75.8604,75.8703,75.7711,75.7711,3889.0
2021-02-17 13:30:00,76.33,76.4,76.33,76.38,640.0,75.7116,75.781,75.7116,75.7612,640.0
2021-02-17 13:35:00,76.4,76.46,76.31,76.36,4400.0,75.781,75.8406,75.6918,75.7414,4400.0
2021-02-17 13:40:00,76.36,76.5,76.36,76.45,5801.0,75.7414,75.8802,75.7414,75.8306,5801.0
2021-02-17 13:45:00,76.44,76.48,76.37,76.37,2300.0,75.8207,75.8604,75.7513,75.7513,2300.0
2021-02-17 13:50:00,76.38,76.52,76.38,76.52,3188.0,75.7612,75.9001,75.7612,75.9001,3188.0
2021-02-17 13:55:00,76.51,76.58,76.5,76.56,3800.0,75.8901,75.9596,75.8802,75.9397,3800.0
2021-02-17 14:00:00,76.56,76.63,76.36,76.41,8002.0,75.9397,76.0092,75.7414,75.791,8002.0
2021-02-17 14:05:00,76.44,76.8,76.44,76.8,1500.0,75.8207,76.1778,75.8207,76.1778,1500.0
2021-02-17 14:10:00,76.7,76.7,76.56,76.64,1778.0,76.0786,76.0786,75.9397,76.0191,1778.0
2021-02-17 14:15:00,76.64,76.72,76.59,76.72,3140.0,76.0191,76.0984,75.9695,76.0984,3140.0
2021-02-17 14:20:00,76.66,76.66,76.52,76.52,2811.0,76.0389,76.0389,75.9001,75.9001,2811.0
2021-02-17 14:25:00,76.49,76.59,76.49,76.59,827.0,75.8703,75.9695,75.8703,75.9695,827.0
2021-02-17 14:30:00,76.54,76.6,76.5,76.57,5136.0,75.9199,75.9794,75.8802,75.9497,5136.0
2021-02-17 14:35:00,76.6,76.6,76.52,76.52,500.0,75.9794,75.9794,75.9001,75.9001,500.0
2021-02-17 14:40:00,76.54,76.57,76.47,76.51,3554.0,75.9199,75.9497,75.8505,75.8901,3554.0
2021-02-17 14:45:00,76.51,76.62,76.51,76.52,3585.0,75.8901,75.9993,75.8901,75.9001,3585.0
2021-02-17 14:50:00,76.55,76.68,76.53,76.53,3572.0,75.9298,76.0588,75.91,75.91,3572.0
2021-02-17 14:55:00,76.56,76.63,76.56,76.58,3207.0,75.9397,76.0092,75.9397,75.9596,3207.0
2021-02-17 15:00:00,76.56,76.6,76.55,76.59,4623.0,75.9397,75.9794,75.9298,75.9695,4623.0
2021-02-17 15:05:00,76.59,76.77,76.59,76.77,6030.0,75.9695,76.148,75.9695,76.148,6030.0
2021-02-17 15:10:00,76.79,76.88,76.76,76.86,6161.0,76.1679,76.2572,76.1381,76.2373,6161.0
2021-02-17 15:15:00,76.86,76.92,76.78,76.8,8209.0,76.2373,76.2968,76.158,76.1778,8209.0
2021-02-17 15:20:00,76.81,76.89,76.74,76.74,3448.0,76.1877,76.2671,76.1183,76.1183,3448.0
2021-02-17 15:25:00,76.74,76.84,76.72,76.81,3431.0,76.1183,76.2175,76.0984,76.1877,3431.0
2021-02-17 15:30:00,76.79,76.81,76.72,76.78,8380.0,76.1679,76.1877,76.0984,76.158,8380.0
2021-02-17 15:35:00,76.77,76.79,76.74,76.78,3319.0,76.148,76.1679,76.1183,76.158,3319.0
2021-02-17 15:40:00,76.81,76.84,76.77,76.82,4803.0,76.1877,76.2175,76.148,76.1976,4803.0
2021-02-17 15:45:00,76.8,76.81,76.7,76.73,9463.0,76.1778,76.1877,76.0786,76.1084,9463.0
2021-02-17 15:50:00,76.73,76.85,76.73,76.75,14196.0,76.1084,76.2274,76.1084,76.1282,14196.0
2021-02-17 15:55:00,76.74,76.88,76.72,76.84,36308.0,76.1183,76.2572,76.0984,76.2175,36308.0
2021-02-18 09:30:00,76.36,76.5,75.52,75.74,18687.0,75.7414,75.8802,74.9082,75.1264,18687.0
2021-02-18 09:35:00,75.85,75.93,75.26,75.26,5227.0,75.2355,75.3148,74.6503,74.6503,5227.0
2021-02-18 09:40:00,75.25,75.44,74.99,75.32,6831.0,74.6404,74.8288,74.3825,74.7098,6831.0
2021-02-18 09:45:00,75.27,75.58,75.17,75.49,5399.0,74.6602,74.9677,74.561,74.8784,5399.0
2021-02-18 09:50:00,75.53,75.53,75.15,75.28,9980.0,74.9181,74.9181,74.5412,74.6701,9980.0
2021-02-18 09:55:00,75.15,75.25,75.04,75.04,2532.0,74.5412,74.6404,74.4321,74.4321,2532.0
2021-02-18 10:00:00,75.02,75.08,74.72,74.72,4269.0,74.4122,74.4717,74.1147,74.1147,4269.0
2021-02-18 10:05:00,74.65,74.65,74.38,74.49,9434.0,74.0452,74.0452,73.7774,73.8865,9434.0
2021-02-18 10:10:00,74.48,74.89,74.48,74.59,3754.0,73.8766,74.2833,73.8766,73.9857,3754.0
2021-02-18 10:15:00,74.52,74.64,74.51,74.58,3753.0,73.9163,74.0353,73.9064,73.9758,3753.0
2021-02-18 10:20:00,74.52,74.67,74.52,74.59,12662.0,73.9163,74.0651,73.9163,73.9857,12662.0
2021-02-18 10:25:00,74.62,74.62,74.44,74.51,10821.0,74.0155,74.0155,73.8369,73.9064,10821.0
2021-02-18 10:30:00,74.51,74.53,74.25,74.25,11793.0,73.9064,73.9262,73.6485,73.6485,11793.0
2021-02-18 10:35:00,74.23,74.23,73.9,74.15,12945.0,73.6286,73.6286,73.3013,73.5493,12945.0
2021-02-18 10:40:00,74.12,74.32,74.01,74.09,5682.0,73.5195,73.7179,73.4104,73.4898,5682.0
2021-02-18 10:45:00,74.05,74.21,73.99,74.17,8996.0,73.4501,73.6088,73.3906,73.5691,8996.0
2021-02-18 10:50:00,74.19,74.67,74.15,74.63,9229.0,73.5889,74.0651,73.5493,74.0254,9229.0
2021-02-18 10:55:00,74.64,74.94,74.61,74.63,9556.0,74.0353,74.3329,74.0055,74.0254,9556.0
2021-02-18 11:00:00,74.58,74.9,74.53,74.88,8307.0,73.9758,74.2932,73.9262,74.2734,8307.0
2021-02-18 11:05:00,74.81,74.91,74.75,74.91,6646.0,74.2039,74.3031,74.1444,74.3031,6646.0
2021-02-18 11:10:00,74.96,75.1,74.83,75.1,8117.0,74.3527,74.4916,74.2238,74.4916,8117.0
2021-02-18 11:15:00,75.09,75.21,74.99,75.05,7603.0,74.4817,74.6007,74.3825,74.442,7603.0
2021-02-18 11:20:00,75.04,75.21,74.98,75.13,6845.0,74.4321,74.6007,74.3725,74.5213,6845.0
2021-02-18 11:25:00,75.13,75.22,75.0,75.16,8684.0,74.5213,74.6106,74.3924,74.5511,8684.0
2021-02-18 11:30:00,75.16,75.63,75.15,75.49,10100.0,74.5511,75.0173,74.5412,74.8784,10100.0
2021-02-18 11:35:00,75.42,75.64,75.38,75.49,5790.0,74.809,75.0272,74.7693,74.8784,5790.0
2021-02-18 11:40:00,75.5,75.74,75.5,75.65,5964.0,74.8883,75.1264,74.8883,75.0371,5964.0
2021-02-18 11:45:00,75.53,75.65,75.44,75.58,6537.0,74.9181,75.0371,74.8288,74.9677,6537.0
2021-02-18 11:50:00,75.58,75.86,75.57,75.77,7044.0,74.9677,75.2454,74.9578,75.1561,7044.0
2021-02-18 11:55:00,75.77,75.97,75.68,75.92,7950.0,75.1561,75.3545,75.0669,75.3049,7950.0
2021-02-18 12:00:00,75.96,75.99,75.74,75.85,6473.0,75.3446,75.3744,75.1264,75.2355,6473.0
2021-02-18 12:05:00,75.76,75.78,75.57,75.65,6821.0,75.1462,75.1661,74.9578,75.0371,6821.0
2021-02-18 12:10:00,75.58,75.62,75.39,75.46,6949.0,74.9677,75.0074,74.7792,74.8487,6949.0
2021-02-18 12:15:00,75.53,75.79,75.51,75.7,3912.0,74.9181,75.176,74.8983,75.0867,3912.0
2021-02-18 12:20:00,75.59,75.74,75.59,75.68,4292.0,74.9776,75.1264,74.9776,75.0669,4292.0
2021-02-18 12:25:00,75.67,75.84,75.65,75.8,3836.0,75.057,75.2256,75.0371,75.1859,3836.0
2021-02-18 12:30:00,75.8,75.87,75.76,75.81,5301.0,75.1859,75.2553,75.1462,75.1958,5301.0
2021-02-18 12:35:00,75.81,75.81,75.71,75.73,2921.0,75.1958,75.1958,75.0966,75.1165,2921.0
2021-02-18 12:40:00,75.7,75.8,75.7,75.72,6775.0,75.0867,75.1859,75.0867,75.1065,6775.0
2021-02-18 12:45:00,75.72,75.77,75.71,75.73,2829.0,75.1065,75.1561,75.0966,75.1165,2829.0
2021-02-18 12:50:00,75.73,75.8,75.64,75.64,6316.0,75.1165,75.1859,75.0272,75.0272,6316.0
2021-02-18 12:55:00,75.61,75.61,75.38,75.52,5552.0,74.9974,74.9974,74.7693,74.9082,5552.0
2021-02-18 13:00:00,75.5,75.6,75.48,75.53,3260.0,74.8883,74.9875,74.8685,74.9181,3260.0
2021-02-18 13:05:00,75.53,75.53,75.4,75.4,2969.0,74.9181,74.9181,74.7891,74.7891,2969.0
2021-02-18 13:10:00,75.4,75.42,75.31,75.39,3801.0,74.7891,74.809,74.6999,74.7792,3801.0
2021-02-18 13:15:00,75.36,75.48,75.36,75.46,2189.0,74.7495,74.8685,74.7495,74.8487,2189.0
2021-02-18 13:20:00,75.47,75.73,75.42,75.64,4335.0,74.8586,75.1165,74.809,75.0272,4335.0
2021-02-18 13:25:00,75.62,75.71,75.62,75.64,2667.0,75.0074,75.0966,75.0074,75.0272,2667.0
2021-02-18 13:30:00,75.64,75.73,75.64,75.73,3703.0,75.0272,75.1165,75.0272,75.1165,3703.0
2021-02-18 13:35:00,75.75,75.76,75.65,75.65,3105.0,75.1363,75.1462,75.0371,75.0371,3105.0
2021-02-18 13:40:00,75.62,75.75,75.62,75.65,7396.0,75.0074,75.1363,75.0074,75.0371,7396.0
2021-02-18 13:45:00,75.64,75.73,75.62,75.7,4258.0,75.0272,75.1165,75.0074,75.0867,4258.0
2021-02-18 13:50:00,75.64,75.74,75.63,75.7,3516.0,75.0272,75.1264,75.0173,75.0867,3516.0
2021-02-18 13:55:00,75.67,75.71,75.63,75.7,2616.0,75.057,75.0966,75.0173,75.0867,2616.0
2021-02-18 14:00:00,75.76,75.9,75.74,75.88,3413.0,75.1462,75.2851,75.1264,75.2653,3413.0
2021-02-18 14:05:00,75.88,75.94,75.82,75.83,2593.0,75.2653,75.3248,75.2057,75.2157,2593.0
2021-02-18 14:10:00,75.85,75.9,75.81,75.84,3115.0,75.2355,75.2851,75.1958,75.2256,3115.0
2021-02-18 14:15:00,75.81,75.83,75.77,75.79,2899.0,75.1958,75.2157,75.1561,75.176,2899.0
2021-02-18 14:20:00,75.77,75.85,75.68,75.81,2800.0,75.1561,75.2355,75.0669,75.1958,2800.0
2021-02-18 14:25:00,75.81,75.91,75.8,75.86,3214.0,75.1958,75.295,75.1859,75.2454,3214.0
2021-02-18 14:30:00,75.87,75.87,75.82,75.86,2510.0,75.2553,75.2553,75.2057,75.2454,2510.0
2021-02-18 14:35:00,75.83,75.92,75.78,75.87,2000.0,75.2157,75.3049,75.1661,75.2553,2000.0
2021-02-18 14:40:00,75.91,75.91,75.87,75.87,2602.0,75.295,75.295,75.2553,75.2553,2602.0
2021-02-18 14:45:00,75.87,75.91,75.85,75.87,3701.0,75.2553,75.295,75.2355,75.2553,3701.0
2021-02-18 14:50:00,75.82,76.07,75.8,76.04,3803.0,75.2057,75.4537,75.1859,75.424,3803.0
2021-02-18 14:55:00,76.13,76.2,76.04,76.17,2601.0,75.5132,75.5827,75.424,75.5529,2601.0
2021-02-18 15:00:00,76.19,76.28,76.16,76.25,5039.0,75.5727,75.662,75.543,75.6323,5039.0
2021-02-18 15:05:00,76.22,76.3,76.21,76.3,3200.0,75.6025,75.6819,75.5926,75.6819,3200.0
2021-02-18 15:10:00,76.31,76.32,76.17,76.24,10472.0,75.6918,75.7017,75.5529,75.6223,10472.0
2021-02-18 15:15:00,76.28,76.28,76.01,76.01,3634.0,75.662,75.662,75.3942,75.3942,3634.0
2021-02-18 15:20:00,76.01,76.12,75.98,76.02,6110.0,75.3942,75.5033,75.3644,75.4041,6110.0
2021-02-18 15:25:00,76.0,76.11,76.0,76.05,6547.0,75.3843,75.4934,75.3843,75.4339,6547.0
2021-02-18 15:30:00,76.07,76.29,76.07,76.26,3578.0,75.4537,75.6719,75.4537,75.6422,3578.0
2021-02-18 15:35:00,76.27,76.33,76.18,76.18,7167.0,75.6521,75.7116,75.5628,75.5628,7167.0
2021-02-18 15:40:00,76.18,76.2,76.12,76.2,6472.0,75.5628,75.5827,75.5033,75.5827,6472.0
2021-02-18 15:45:00,76.19,76.19,76.09,76.13,9529.0,75.5727,75.5727,75.4736,75.5132,9529.0
2021-02-18 15:50:00,76.13,76.21,76.03,76.14,19167.0,75.5132,75.5926,75.414,75.5231,19167.0
2021-02-18 15:55:00,76.12,76.12,75.81,75.87,51783.0,75.5033,75.5033,75.1958,75.2553,51783.0
2021-02-19 09:30:00,76.6,76.63,76.41,76.59,30426.0,75.9794,76.0092,75.791,75.9695,30426.0
2021-02-19 09:35:00,76.82,77.25,76.82,77.25,4469.0,76.1976,76.6242,76.1976,76.6242,4469.0
2021-02-19 09:40:00,77.2,77.33,76.87,76.95,3208.0,76.5746,76.7035,76.2472,76.3266,3208.0
2021-02-19 09:45:00,76.89,77.07,76.7,77.03,4460.0,76.2671,76.4456,76.0786,76.4059,4460.0
2021-02-19 09:50:00,76.92,76.96,76.81,76.83,3745.0,76.2968,76.3365,76.1877,76.2076,3745.0
2021-02-19 09:55:00,76.7,77.04,76.7,76.96,5521.0,76.0786,76.4159,76.0786,76.3365,5521.0
2021-02-19 10:00:00,76.92,76.99,76.82,76.85,4772.0,76.2968,76.3663,76.1976,76.2274,4772.0
2021-02-19 10:05:00,76.9,77.42,76.9,77.25,7574.0,76.277,76.7928,76.277,76.6242,7574.0
2021-02-19 10:10:00,77.34,77.54,77.28,77.48,4727.0,76.7134,76.9118,76.6539,76.8523,4727.0
2021-02-19 10:15:00,77.36,77.59,77.36,77.56,4275.0,76.7333,76.9614,76.7333,76.9316,4275.0
2021-02-19 10:20:00,77.59,77.68,77.48,77.66,5546.0,76.9614,77.0507,76.8523,77.0308,5546.0
2021-02-19 10:25:00,77.7,77.74,77.6,77.6,1408.0,77.0705,77.1102,76.9713,76.9713,1408.0
2021-02-19 10:30:00,77.67,77.68,77.5,77.59,7152.0,77.0408,77.0507,76.8721,76.9614,7152.0
2021-02-19 10:35:00,77.55,77.62,77.52,77.6,3765.0,76.9217,76.9912,76.892,76.9713,3765.0
2021-02-19 10:40:00,77.57,77.61,77.26,77.26,3548.0,76.9416,76.9812,76.6341,76.6341,3548.0
2021-02-19 10:45:00,77.24,77.34,77.19,77.28,7730.0,76.6142,76.7134,76.5646,76.6539,7730.0
2021-02-19 10:50:00,77.3,77.33,77.18,77.25,3700.0,76.6737,76.7035,76.5547,76.6242,3700.0
2021-02-19 10:55:00,77.2,77.41,77.19,77.23,10236.0,76.5746,76.7829,76.5646,76.6043,10236.0
2021-02-19 11:00:00,77.2,77.28,77.18,77.19,3151.0,76.5746,76.6539,76.5547,76.5646,3151.0
2021-02-19 11:05:00,77.24,77.4,77.24,77.36,3420.0,76.6142,76.7729,76.6142,76.7333,3420.0
2021-02-19 11:10:00,77.38,77.49,77.36,77.43,3968.0,76.7531,76.8622,76.7333,76.8027,3968.0
2021-02-19 11:15:00,77.45,77.59,77.45,77.59,4650.0,76.8225,76.9614,76.8225,76.9614,4650.0
2021-02-19 11:20:00,77.71,77.77,77.59,77.65,1502.0,77.0804,77.1399,76.9614,77.0209,1502.0
2021-02-19 11:25:00,77.64,77.69,77.53,77.64,5077.0,77.011,77.0606,76.9019,77.011,5077.0
2021-02-19 11:30:00,77.68,77.78,77.66,77.66,1900.0,77.0507,77.1499,77.0308,77.0308,1900.0
2021-02-19 11:35:00,77.66,77.69,77.43,77.43,2393.0,77.0308,77.0606,76.8027,76.8027,2393.0
2021-02-19 11:40:00,77.46,77.51,77.34,77.41,5092.0,76.8325,76.882,76.7134,76.7829,5092.0
2021-02-19 11:45:00,77.43,77.49,77.42,77.47,8474.0,76.8027,76.8622,76.7928,76.8424,8474.0
2021-02-19 11:50:00,77.46,77.52,77.43,77.49,6076.0,76.8325,76.892,76.8027,76.8622,6076.0
2021-02-19 11:55:00,77.48,77.59,77.48,77.53,5416.0,76.8523,76.9614,76.8523,76.9019,5416.0
2021-02-19 12:00:00,77.55,77.56,77.44,77.53,6245.0,76.9217,76.9316,76.8126,76.9019,6245.0
2021-02-19 12:05:00,77.5,77.5,77.43,77.48,1953.0,76.8721,76.8721,76.8027,76.8523,1953.0
2021-02-19 12:10:00,77.49,77.66,77.49,77.62,5746.0,76.8622,77.0308,76.8622,76.9912,5746.0
2021-02-19 12:15:00,77.6,77.62,77.52,77.53,1667.0,76.9713,76.9912,76.892,76.9019,1667.0
2021-02-19 12:20:00,77.52,77.54,77.33,77.46,10555.0,76.892,76.9118,76.7035,76.8325,10555.0
2021-02-19 12:25:00,77.41,77.41,77.26,77.26,1243.0,76.7829,76.7829,76.6341,76.6341,1243.0
2021-02-19 12:30:00,77.29,77.33,77.22,77.3,5429.0,76.6638,76.7035,76.5944,76.6737,5429.0
2021-02-19 12:35:00,77.31,77.38,77.24,77.38,4741.0,76.6837,76.7531,76.6142,76.7531,4741.0
2021-02-19 12:40:00,77.3,77.5,77.3,77.5,6450.0,76.6737,76.8721,76.6737,76.8721,6450.0
2021-02-19 12:45:00,77.43,77.5,77.4,77.44,3123.0,76.8027,76.8721,76.7729,76.8126,3123.0
2021-02-19 12:50:00,77.45,77.45,77.28,77.28,3050.0,76.8225,76.8225,76.6539,76.6539,3050.0
2021-02-19 12:55:00,77.25,77.43,77.25,77.41,5429.0,76.6242,76.8027,76.6242,76.7829,5429.0
2021-02-19 13:00:00,77.45,77.47,77.35,77.37,5182.0,76.8225,76.8424,76.7233,76.7432,5182.0
2021-02-19 13:05:00,77.45,77.47,77.43,77.43,1337.0,76.8225,76.8424,76.8027,76.8027,1337.0
2021-02-19 13:10:00,77.42,77.49,77.39,77.39,5178.0,76.7928,76.8622,76.763,76.763,5178.0
2021-02-19 13:15:00,77.34,77.5,77.34,77.45,5725.0,76.7134,76.8721,76.7134,76.8225,5725.0
2021-02-19 13:20:00,77.42,77.48,77.32,77.48,6514.0,76.7928,76.8523,76.6936,76.8523,6514.0
2021-02-19 13:25:00,77.51,77.51,77.44,77.44,463.0,76.882,76.882,76.8126,76.8126,463.0
2021-02-19 13:30:00,77.43,77.45,77.33,77.33,4611.0,76.8027,76.8225,76.7035,76.7035,4611.0
2021-02-19 13:35:00,77.27,77.48,77.27,77.48,3538.0,76.644,76.8523,76.644,76.8523,3538.0
2021-02-19 13:40:00,77.48,77.5,77.39,77.43,6085.0,76.8523,76.8721,76.763,76.8027,6085.0
2021-02-19 13:45:00,77.45,77.49,77.42,77.43,3543.0,76.8225,76.8622,76.7928,76.8027,3543.0
2021-02-19 13:50:00,77.47,77.58,77.44,77.58,6825.0,76.8424,76.9515,76.8126,76.9515,6825.0
2021-02-19 13:55:00,77.59,77.59,77.53,77.58,4625.0,76.9614,76.9614,76.9019,76.9515,4625.0
2021-02-19 14:00:00,77.59,77.62,77.56,77.57,7295.0,76.9614,76.9912,76.9316,76.9416,7295.0
2021-02-19 14:05:00,77.62,77.68,77.49,77.53,5876.0,76.9912,77.0507,76.8622,76.9019,5876.0
2021-02-19 14:10:00,77.52,77.59,77.47,77.47,3834.0,76.892,76.9614,76.8424,76.8424,3834.0
2021-02-19 14:15:00,77.47,77.57,77.42,77.52,4521.0,76.8424,76.9416,76.7928,76.892,4521.0
2021-02-19 14:20:00,77.5,77.5,77.15,77.16,4381.0,76.8721,76.8721,76.525,76.5349,4381.0
2021-02-19 14:25:00,77.17,77.31,77.15,77.23,18668.0,76.5448,76.6837,76.525,76.6043,18668.0
2021-02-19 14:30:00,77.28,77.46,77.28,77.42,8321.0,76.6539,76.8325,76.6539,76.7928,8321.0
2021-02-19 14:35:00,77.44,77.52,77.38,77.42,8701.0,76.8126,76.892,76.7531,76.7928,8701.0
2021-02-19 14:40:00,77.38,77.38,77.32,77.38,3005.0,76.7531,76.7531,76.6936,76.7531,3005.0
2021-02-19 14:45:00,77.36,77.36,77.29,77.29,3600.0,76.7333,76.7333,76.6638,76.6638,3600.0
2021-02-19 14:50:00,77.28,77.3,77.24,77.26,4911.0,76.6539,76.6737,76.6142,76.6341,4911.0
2021-02-19 14:55:00,77.26,77.36,77.26,77.31,4766.0,76.6341,76.7333,76.6341,76.6837,4766.0
2021-02-19 15:00:00,77.31,77.33,77.27,77.3,16986.0,76.6837,76.7035,76.644,76.6737,16986.0
2021-02-19 15:05:00,77.32,77.33,77.21,77.27,6452.0,76.6936,76.7035,76.5845,76.644,6452.0
2021-02-19 15:10:00,77.28,77.39,77.27,77.28,11099.0,76.6539,76.763,76.644,76.6539,11099.0
2021-02-19 15:15:00,77.27,77.33,77.18,77.22,3911.0,76.644,76.7035,76.5547,76.5944,3911.0
2021-02-19 15:20:00,77.22,77.24,77.08,77.24,14433.0,76.5944,76.6142,76.4555,76.6142,14433.0
2021-02-19 15:25:00,77.22,77.23,77.15,77.23,5829.0,76.5944,76.6043,76.525,76.6043,5829.0
2021-02-19 15:30:00,77.24,77.43,77.22,77.43,10040.0,76.6142,76.8027,76.5944,76.8027,10040.0
2021-02-19 15:35:00,77.42,77.64,77.39,77.62,13314.0,76.7928,77.011,76.763,76.9912,13314.0
2021-02-19 15:40:00,77.62,77.62,77.39,77.4,19009.0,76.9912,76.9912,76.763,76.7729,19009.0
2021-02-19 15:45:00,77.38,77.43,77.3,77.32,16983.0,76.7531,76.8027,76.6737,76.6936,16983.0
2021-02-19 15:50:00,77.32,77.37,77.2,77.21,28519.0,76.6936,76.7432,76.5746,76.5845,28519.0
2021-02-19 15:55:00,77.19,77.29,77.15,77.28,42287.0,76.5646,76.6638,76.525,76.6539,42287.0
2021-02-22 09:30:00,77.16,77.41,76.24,76.29,27767.0,76.5349,76.7829,75.6223,75.6719,27767.0
2021-02-22 09:35:00,76.18,76.72,76.06,76.72,13397.0,75.5628,76.0984,75.4438,76.0984,13397.0
2021-02-22 09:40:00,76.68,76.97,76.54,76.97,5759.0,76.0588,76.3464,75.9199,76.3464,5759.0
2021-02-22 09:45:00,76.93,77.06,76.77,76.92,5246.0,76.3067,76.4357,76.148,76.2968,5246.0
2021-02-22 09:50:00,76.92,77.26,76.91,77.22,4751.0,76.2968,76.6341,76.2869,76.5944,4751.0
2021-02-22 09:55:00,77.28,77.61,77.21,77.61,9359.0,76.6539,76.9812,76.5845,76.9812,9359.0
2021-02-22 10:00:00,77.69,77.69,77.44,77.59,12607.0,77.0606,77.0606,76.8126,76.9614,12607.0
2021-02-22 10:05:00,77.63,78.06,77.55,78.05,21547.0,77.0011,77.4276,76.9217,77.4177,21547.0
2021-02-22 10:10:00,78.05,78.05,77.89,77.97,3848.0,77.4177,77.4177,77.259,77.3383,3848.0
2021-02-22 10:15:00,77.89,77.9,77.73,77.81,23040.0,77.259,77.2689,77.1003,77.1796,23040.0
2021-02-22 10:20:00,77.83,78.0,77.81,77.98,6979.0,77.1995,77.3681,77.1796,77.3482,6979.0
2021-02-22 10:25:00,77.99,78.1,77.98,78.04,8145.0,77.3582,77.4673,77.3482,77.4078,8145.0
2021-02-22 10:30:00,78.07,78.08,77.92,78.01,13727.0,77.4375,77.4474,77.2887,77.378,13727.0
2021-02-22 10:35:00,78.0,78.07,77.85,78.05,14152.0,77.3681,77.4375,77.2193,77.4177,14152.0
2021-02-22 10:40:00,78.05,78.05,77.81,77.9,12351.0,77.4177,77.4177,77.1796,77.2689,12351.0
2021-02-22 10:45:00,77.94,78.06,77.87,77.87,5524.0,77.3086,77.4276,77.2391,77.2391,5524.0
2021-02-22 10:50:00,77.9,77.91,77.56,77.57,3685.0,77.2689,77.2788,76.9316,76.9416,3685.0
2021-02-22 10:55:00,77.57,77.64,77.48,77.63,7923.0,76.9416,77.011,76.8523,77.0011,7923.0
2021-02-22 11:00:00,77.64,77.75,77.53,77.53,10115.0,77.011,77.1201,76.9019,76.9019,10115.0
2021-02-22 11:05:00,77.53,77.65,77.51,77.55,5383.0,76.9019,77.0209,76.882,76.9217,5383.0
2021-02-22 11:10:00,77.5,77.65,77.37,77.64,4916.0,76.8721,77.0209,76.7432,77.011,4916.0
2021-02-22 11:15:00,77.62,77.7,77.6,77.66,4748.0,76.9912,77.0705,76.9713,77.0308,4748.0
2021-02-22 11:20:00,77.63,77.83,77.62,77.83,5857.0,77.0011,77.1995,76.9912,77.1995,5857.0
2021-02-22 11:25:00,77.85,77.85,77.74,77.75,6495.0,77.2193,77.2193,77.1102,77.1201,6495.0
2021-02-22 11:30:00,77.75,77.78,77.63,77.78,5025.0,77.1201,77.1499,77.0011,77.1499,5025.0
2021-02-22 11:35:00,77.76,77.92,77.72,77.92,6150.0,77.13,77.2887,77.0903,77.2887,6150.0
2021-02-22 11:40:00,77.92,77.97,77.88,77.97,7501.0,77.2887,77.3383,77.249,77.3383,7501.0
2021-02-22 11:45:00,77.99,78.0,77.83,77.83,4534.0,77.3582,77.3681,77.1995,77.1995,4534.0
2021-02-22 11:50:00,77.83,78.01,77.83,78.01,3121.0,77.1995,77.378,77.1995,77.378,3121.0
2021-02-22 11:55:00,78.01,78.07,77.99,78.01,5179.0,77.378,77.4375,77.3582,77.378,5179.0
2021-02-22 12:00:00,78.05,78.05,77.92,78.02,6109.0,77.4177,77.4177,77.2887,77.3879,6109.0
2021-02-22 12:05:00,78.02,78.36,78.02,78.35,6682.0,77.3879,77.7252,77.3879,77.7152,6682.0
2021-02-22 12:10:00,78.4,78.48,78.31,78.48,5264.0,77.7648,77.8442,77.6756,77.8442,5264.0
2021-02-22 12:15:00,78.48,78.51,78.19,78.21,4928.0,77.8442,77.8739,77.5565,77.5764,4928.0
2021-02-22 12:20:00,78.19,78.33,78.19,78.27,6923.0,77.5565,77.6954,77.5565,77.6359,6923.0
2021-02-22 12:25:00,78.32,78.43,78.31,78.42,10248.0,77.6855,77.7946,77.6756,77.7847,10248.0
2021-02-22 12:30:00,78.42,78.42,78.21,78.28,3984.0,77.7847,77.7847,77.5764,77.6458,3984.0
2021-02-22 12:35:00,78.28,78.47,78.26,78.47,3733.0,77.6458,77.8343,77.626,77.8343,3733.0
2021-02-22 12:40:00,78.46,78.46,78.34,78.37,4549.0,77.8244,77.8244,77.7053,77.7351,4549.0
2021-02-22 12:45:00,78.38,78.38,78.13,78.14,2545.0,77.745,77.745,77.497,77.5069,2545.0
2021-02-22 12:50:00,78.16,78.25,78.13,78.25,6259.0,77.5268,77.6161,77.497,77.6161,6259.0
2021-02-22 12:55:00,78.26,78.36,78.25,78.26,4255.0,77.626,77.7252,77.6161,77.626,4255.0
2021-02-22 13:00:00,78.25,78.35,78.23,78.31,4126.0,77.6161,77.7152,77.5962,77.6756,4126.0
2021-02-22 13:05:00,78.31,78.42,78.28,78.28,5742.0,77.6756,77.7847,77.6458,77.6458,5742.0
2021-02-22 13:10:00,78.27,78.36,78.21,78.22,9852.0,77.6359,77.7252,77.5764,77.5863,9852.0
2021-02-22 13:15:00,78.2,78.32,78.19,78.32,4284.0,77.5665,77.6855,77.5565,77.6855,4284.0
2021-02-22 13:20:00,78.3,78.32,78.3,78.31,2231.0,77.6656,77.6855,77.6656,77.6756,2231.0
2021-02-22 13:25:00,78.29,78.35,78.06,78.21,8194.0,77.6557,77.7152,77.4276,77.5764,8194.0
2021-02-22 13:30:00,78.2,78.34,78.16,78.31,4400.0,77.5665,77.7053,77.5268,77.6756,4400.0
2021-02-22 13:35:00,78.38,78.38,78.32,78.36,2894.0,77.745,77.745,77.6855,77.7252,2894.0
2021-02-22 13:40:00,78.33,78.35,78.24,78.29,6138.0,77.6954,77.7152,77.6061,77.6557,6138.0
2021-02-22 13:45:00,78.29,78.37,78.29,78.31,2636.0,77.6557,77.7351,77.6557,77.6756,2636.0
2021-02-22 13:50:00,78.31,78.36,78.21,78.22,5109.0,77.6756,77.7252,77.5764,77.5863,5109.0
2021-02-22 13:55:00,78.23,78.26,78.2,78.25,2100.0,77.5962,77.626,77.5665,77.6161,2100.0
2021-02-22 14:00:00,78.26,78.27,78.2,78.25,4165.0,77.626,77.6359,77.5665,77.6161,4165.0
2021-02-22 14:05:00,78.24,78.24,78.13,78.13,6180.0,77.6061,77.6061,77.497,77.497,6180.0
2021-02-22 14:10:00,78.17,78.19,77.94,77.95,4230.0,77.5367,77.5565,77.3086,77.3185,4230.0
2021-02-22 14:15:00,77.94,78.29,77.93,78.24,26541.0,77.3086,77.6557,77.2986,77.6061,26541.0
2021-02-22 14:20:00,78.25,78.35,78.11,78.23,4900.0,77.6161,77.7152,77.4772,77.5962,4900.0
2021-02-22 14:25:00,78.23,78.62,78.22,78.62,3084.0,77.5962,77.9831,77.5863,77.9831,3084.0
2021-02-22 14:30:00,78.61,78.68,78.55,78.56,7711.0,77.9731,78.0426,77.9136,77.9235,7711.0
2021-02-22 14:35:00,78.54,78.55,78.48,78.49,5899.0,77.9037,77.9136,77.8442,77.8541,5899.0
2021-02-22 14:40:00,78.47,78.52,78.45,78.5,5177.0,77.8343,77.8839,77.8144,77.864,5177.0
2021-02-22 14:45:00,78.51,78.54,78.43,78.43,7174.0,77.8739,77.9037,77.7946,77.7946,7174.0
2021-02-22 14:50:00,78.43,78.54,78.37,78.45,5904.0,77.7946,77.9037,77.7351,77.8144,5904.0
2021-02-22 14:55:00,78.47,78.58,78.47,78.5,4077.0,77.8343,77.9434,77.8343,77.864,4077.0
2021-02-22 15:00:00,78.5,78.5,78.47,78.48,4734.0,77.864,77.864,77.8343,77.8442,4734.0
2021-02-22 15:05:00,78.47,78.49,78.21,78.29,11005.0,77.8343,77.8541,77.5764,77.6557,11005.0
2021-02-22 15:10:00,78.29,78.31,78.16,78.23,11440.0,77.6557,77.6756,77.5268,77.5962,11440.0
2021-02-22 15:15:00,78.21,78.28,78.2,78.2,10010.0,77.5764,77.6458,77.5665,77.5665,10010.0
2021-02-22 15:20:00,78.2,78.2,78.11,78.17,15349.0,77.5665,77.5665,77.4772,77.5367,15349.0
2021-02-22 15:25:00,78.17,78.23,78.1,78.12,16009.0,77.5367,77.5962,77.4673,77.4871,16009.0
2021-02-22 15:30:00,78.1,78.2,77.98,78.01,11018.0,77.4673,77.5665,77.3482,77.378,11018.0
2021-02-22 15:35:00,77.99,78.0,77.77,77.87,14693.0,77.3582,77.3681,77.1399,77.2391,14693.0
2021-02-22 15:40:00,77.88,78.19,77.82,78.15,18823.0,77.249,77.5565,77.1895,77.5169,18823.0
2021-02-22 15:45:00,78.18,78.21,78.06,78.09,17818.0,77.5466,77.5764,77.4276,77.4573,17818.0
2021-02-22 15:50:00,78.05,78.13,77.87,78.1,42838.0,77.4177,77.497,77.2391,77.4673,42838.0
2021-02-22 15:55:00,78.1,78.12,77.79,77.95,62862.0,77.4673,77.4871,77.1598,77.3185,62862.0
2021-02-23 09:30:00,77.2,77.28,76.23,76.78,22255.0,76.5746,76.6539,75.6124,76.158,22255.0
2021-02-23 09:35:00,76.5,76.8,76.45,76.67,8456.0,75.8802,76.1778,75.8306,76.0489,8456.0
2021-02-23 09:40:00,76.77,76.77,76.18,76.22,10464.0,76.148,76.148,75.5628,75.6025,10464.0
2021-02-23 09:45:00,76.22,76.25,75.3,75.3,6208.0,75.6025,75.6323,74.69,74.69,6208.0
2021-02-23 09:50:00,75.19,75.68,74.84,75.65,3901.0,74.5808,75.0669,74.2337,75.0371,3901.0
2021-02-23 09:55:00,75.71,75.71,75.41,75.59,7654.0,75.0966,75.0966,74.7991,74.9776,7654.0
2021-02-23 10:00:00,75.56,75.67,75.37,75.59,12712.0,74.9478,75.057,74.7594,74.9776,12712.0
2021-02-23 10:05:00,75.58,75.64,75.3,75.55,23659.0,74.9677,75.0272,74.69,74.9379,23659.0
2021-02-23 10:10:00,75.58,75.61,75.35,75.55,11969.0,74.9677,74.9974,74.7395,74.9379,11969.0
2021-02-23 10:15:00,75.55,75.84,75.43,75.81,23060.0,74.9379,75.2256,74.8189,75.1958,23060.0
2021-02-23 10:20:00,75.88,76.3,75.82,76.3,12789.0,75.2653,75.6819,75.2057,75.6819,12789.0
2021-02-23 10:25:00,76.28,76.28,75.99,76.0,7809.0,75.662,75.662,75.3744,75.3843,7809.0
2021-02-23 10:30:00,76.0,76.51,75.8,76.45,9792.0,75.3843,75.8901,75.1859,75.8306,9792.0
2021-02-23 10:35:00,76.47,76.68,76.3,76.63,11377.0,75.8505,76.0588,75.6819,76.0092,11377.0
2021-02-23 10:40:00,76.68,76.87,76.46,76.81,8800.0,76.0588,76.2472,75.8406,76.1877,8800.0
2021-02-23 10:45:00,76.87,76.87,76.61,76.64,9072.0,76.2472,76.2472,75.9893,76.0191,9072.0
2021-02-23 10:50:00,76.69,76.91,76.68,76.91,9676.0,76.0687,76.2869,76.0588,76.2869,9676.0
2021-02-23 10:55:00,76.97,76.98,76.78,76.87,17678.0,76.3464,76.3563,76.158,76.2472,17678.0
2021-02-23 11:00:00,76.87,77.12,76.86,76.97,12422.0,76.2472,76.4952,76.2373,76.3464,12422.0
2021-02-23 11:05:00,76.95,77.06,76.62,76.88,20500.0,76.3266,76.4357,75.9993,76.2572,20500.0
2021-02-23 11:10:00,76.87,76.87,76.41,76.56,15362.0,76.2472,76.2472,75.791,75.9397,15362.0
2021-02-23 11:15:00,76.6,76.64,76.26,76.42,10149.0,75.9794,76.0191,75.6422,75.8009,10149.0
2021-02-23 11:20:00,76.42,76.43,76.21,76.25,9257.0,75.8009,75.8108,75.5926,75.6323,9257.0
2021-02-23 11:25:00,76.21,76.58,76.17,76.54,8216.0,75.5926,75.9596,75.5529,75.9199,8216.0
2021-02-23 11:30:00,76.49,76.9,76.44,76.84,5957.0,75.8703,76.277,75.8207,76.2175,5957.0
2021-02-23 11:35:00,76.89,76.89,76.69,76.81,4975.0,76.2671,76.2671,76.0687,76.1877,4975.0
2021-02-23 11:40:00,76.78,76.78,76.47,76.47,6861.0,76.158,76.158,75.8505,75.8505,6861.0
2021-02-23 11:45:00,76.54,76.57,76.26,76.26,9751.0,75.9199,75.9497,75.6422,75.6422,9751.0
2021-02-23 11:50:00,76.27,76.29,76.12,76.2,27779.0,75.6521,75.6719,75.5033,75.5827,27779.0
2021-02-23 11:55:00,76.15,76.27,76.14,76.27,6968.0,75.5331,75.6521,75.5231,75.6521,6968.0
2021-02-23 12:00:00,76.25,76.32,76.12,76.19,8438.0,75.6323,75.7017,75.5033,75.5727,8438.0
2021-02-23 12:05:00,76.17,76.22,76.1,76.22,3643.0,75.5529,75.6025,75.4835,75.6025,3643.0
2021-02-23 12:10:00,76.25,76.3,76.08,76.08,6014.0,75.6323,75.6819,75.4636,75.4636,6014.0
2021-02-23 12:15:00,75.91,76.2,75.89,76.17,4398.0,75.295,75.5827,75.2752,75.5529,4398.0
2021-02-23 12:20:00,76.16,76.17,76.07,76.12,6968.0,75.543,75.5529,75.4537,75.5033,6968.0
2021-02-23 12:25:00,76.19,76.31,76.18,76.31,4552.0,75.5727,75.6918,75.5628,75.6918,4552.0
2021-02-23 12:30:00,76.23,76.45,76.23,76.41,5001.0,75.6124,75.8306,75.6124,75.791,5001.0
2021-02-23 12:35:00,76.4,76.4,76.13,76.26,7814.0,75.781,75.781,75.5132,75.6422,7814.0
2021-02-23 12:40:00,76.31,76.49,76.22,76.49,4464.0,75.6918,75.8703,75.6025,75.8703,4464.0
2021-02-23 12:45:00,76.42,76.51,76.38,76.43,5265.0,75.8009,75.8901,75.7612,75.8108,5265.0
2021-02-23 12:50:00,76.39,76.69,76.24,76.69,9788.0,75.7711,76.0687,75.6223,76.0687,9788.0
2021-02-23 12:55:00,76.69,76.71,76.57,76.57,14228.0,76.0687,76.0885,75.9497,75.9497,14228.0
2021-02-23 13:00:00,76.52,76.56,76.32,76.43,8912.0,75.9001,75.9397,75.7017,75.8108,8912.0
2021-02-23 13:05:00,76.45,76.47,76.36,76.36,5712.0,75.8306,75.8505,75.7414,75.7414,5712.0
2021-02-23 13:10:00,76.33,76.66,76.33,76.65,3733.0,75.7116,76.0389,75.7116,76.029,3733.0
2021-02-23 13:15:00,76.66,76.86,76.56,76.82,10306.0,76.0389,76.2373,75.9397,76.1976,10306.0
2021-02-23 13:20:00,76.79,76.98,76.77,76.91,8568.0,76.1679,76.3563,76.148,76.2869,8568.0
2021-02-23 13:25:00,76.92,77.2,76.86,77.05,7058.0,76.2968,76.5746,76.2373,76.4258,7058.0
2021-02-23 13:30:00,77.09,77.16,77.02,77.16,6562.0,76.4654,76.5349,76.396,76.5349,6562.0
2021-02-23 13:35:00,77.15,77.15,76.92,76.92,10758.0,76.525,76.525,76.2968,76.2968,10758.0
2021-02-23 13:40:00,76.99,76.99,76.81,76.9,9214.0,76.3663,76.3663,76.1877,76.277,9214.0
2021-02-23 13:45:00,76.9,76.99,76.69,76.86,12925.0,76.277,76.3663,76.0687,76.2373,12925.0
2021-02-23 13:50:00,76.86,77.09,76.79,76.9,7102.0,76.2373,76.4654,76.1679,76.277,7102.0
2021-02-23 13:55:00,76.95,77.19,76.93,77.11,12210.0,76.3266,76.5646,76.3067,76.4853,12210.0
2021-02-23 14:00:00,77.1,77.21,77.07,77.18,6956.0,76.4754,76.5845,76.4456,76.5547,6956.0
2021-02-23 14:05:00,77.17,77.29,77.17,77.27,7617.0,76.5448,76.6638,76.5448,76.644,7617.0
2021-02-23 14:10:00,77.26,77.47,77.22,77.36,7561.0,76.6341,76.8424,76.5944,76.7333,7561.0
2021-02-23 14:15:00,77.38,77.45,77.27,77.45,8673.0,76.7531,76.8225,76.644,76.8225,8673.0
2021-02-23 14:20:00,77.39,77.54,77.39,77.52,6084.0,76.763,76.9118,76.763,76.892,6084.0
2021-02-23 14:25:00,77.53,77.68,77.52,77.65,11439.0,76.9019,77.0507,76.892,77.0209,11439.0
2021-02-23 14:30:00,77.65,77.65,77.36,77.36,10676.0,77.0209,77.0209,76.7333,76.7333,10676.0
2021-02-23 14:35:00,77.37,77.6,77.33,77.59,6967.0,76.7432,76.9713,76.7035,76.9614,6967.0
2021-02-23 14:40:00,77.59,77.77,77.59,77.75,5201.0,76.9614,77.1399,76.9614,77.1201,5201.0
2021-02-23 14:45:00,77.77,77.8,77.67,77.68,11210.0,77.1399,77.1697,77.0408,77.0507,11210.0
2021-02-23 14:50:00,77.62,77.95,77.61,77.86,8383.0,76.9912,77.3185,76.9812,77.2292,8383.0
2021-02-23 14:55:00,77.82,77.96,77.78,77.91,7387.0,77.1895,77.3284,77.1499,77.2788,7387.0
2021-02-23 15:00:00,77.91,77.97,77.85,77.97,9063.0,77.2788,77.3383,77.2193,77.3383,9063.0
2021-02-23 15:05:00,78.0,78.11,77.97,78.07,7327.0,77.3681,77.4772,77.3383,77.4375,7327.0
2021-02-23 15:10:00,78.08,78.15,77.86,78.12,10345.0,77.4474,77.5169,77.2292,77.4871,10345.0
2021-02-23 15:15:00,78.11,78.32,78.11,78.27,8506.0,77.4772,77.6855,77.4772,77.6359,8506.0
2021-02-23 15:20:00,78.29,78.42,78.25,78.33,9274.0,77.6557,77.7847,77.6161,77.6954,9274.0
2021-02-23 15:25:00,78.32,78.43,78.28,78.41,13408.0,77.6855,77.7946,77.6458,77.7748,13408.0
2021-02-23 15:30:00,78.41,78.65,78.38,78.61,23262.0,77.7748,78.0128,77.745,77.9731,23262.0
2021-02-23 15:35:00,78.62,78.63,78.47,78.62,14383.0,77.9831,77.993,77.8343,77.9831,14383.0
2021-02-23 15:40:00,78.59,78.74,78.46,78.46,18229.0,77.9533,78.1021,77.8244,77.8244,18229.0
2021-02-23 15:45:00,78.46,78.61,78.2,78.3,24798.0,77.8244,77.9731,77.5665,77.6656,24798.0
2021-02-23 15:50:00,78.29,78.5,78.29,78.34,41023.0,77.6557,77.864,77.6557,77.7053,41023.0
2021-02-23 15:55:00,78.35,78.43,78.21,78.21,54533.0,77.7152,77.7946,77.5764,77.5764,54533.0
2021-02-24 09:30:00,78.68,79.85,78.37,79.2,24939.0,78.0426,79.2031,77.7351,78.5584,24939.0
2021-02-24 09:35:00,79.05,79.09,78.62,78.96,6820.0,78.4096,78.4492,77.9831,78.3203,6820.0
2021-02-24 09:40:00,78.99,79.43,78.95,79.34,10434.0,78.3501,78.7865,78.3104,78.6972,10434.0
2021-02-24 09:45:00,79.34,79.55,79.22,79.39,8820.0,78.6972,78.9055,78.5782,78.7468,8820.0
2021-02-24 09:50:00,79.32,79.35,79.07,79.35,4203.0,78.6774,78.7071,78.4294,78.7071,4203.0
2021-02-24 09:55:00,79.23,79.34,79.1,79.19,4285.0,78.5881,78.6972,78.4592,78.5484,4285.0
2021-02-24 10:00:00,79.19,79.45,78.68,78.68,8173.0,78.5484,78.8063,78.0426,78.0426,8173.0
2021-02-24 10:05:00,78.78,78.96,78.78,78.93,6726.0,78.1418,78.3203,78.1418,78.2905,6726.0
2021-02-24 10:10:00,78.87,78.88,78.56,78.63,6075.0,78.231,78.2409,77.9235,77.993,6075.0
2021-02-24 10:15:00,78.72,79.09,78.64,78.77,4832.0,78.0822,78.4492,78.0029,78.1318,4832.0
2021-02-24 10:20:00,78.78,79.09,78.7,79.09,7982.0,78.1418,78.4492,78.0624,78.4492,7982.0
2021-02-24 10:25:00,78.98,79.14,78.93,78.98,6747.0,78.3401,78.4988,78.2905,78.3401,6747.0
2021-02-24 10:30:00,79.02,79.53,78.93,79.52,12712.0,78.3798,78.8857,78.2905,78.8758,12712.0
2021-02-24 10:35:00,79.47,79.55,79.41,79.52,9493.0,78.8262,78.9055,78.7667,78.8758,9493.0
2021-02-24 10:40:00,79.49,79.7,79.49,79.7,7959.0,78.846,79.0543,78.846,79.0543,7959.0
2021-02-24 10:45:00,79.67,79.69,79.54,79.54,4582.0,79.0245,79.0444,78.8956,78.8956,4582.0
2021-02-24 10:50:00,79.54,79.8,79.44,79.79,12901.0,78.8956,79.1535,78.7964,79.1436,12901.0
2021-02-24 10:55:00,79.86,80.32,79.8,80.22,22244.0,79.213,79.6693,79.1535,79.5701,22244.0
2021-02-24 11:00:00,80.22,80.5,80.21,80.47,36972.0,79.5701,79.8478,79.5602,79.8181,36972.0
2021-02-24 11:05:00,80.44,80.51,80.1,80.1,15080.0,79.7883,79.8577,79.4511,79.4511,15080.0
2021-02-24 11:10:00,80.06,80.32,80.0,80.3,10593.0,79.4114,79.6693,79.3519,79.6494,10593.0
2021-02-24 11:15:00,80.36,80.57,80.36,80.52,8919.0,79.709,79.9173,79.709,79.8677,8919.0
2021-02-24 11:20:00,80.54,80.55,80.35,80.5,10866.0,79.8875,79.8974,79.699,79.8478,10866.0
2021-02-24 11:25:00,80.55,80.72,80.52,80.7,5047.0,79.8974,80.066,79.8677,80.0462,5047.0
2021-02-24 11:30:00,80.72,80.76,80.51,80.74,9129.0,80.066,80.1057,79.8577,80.0859,9129.0
2021-02-24 11:35:00,80.73,80.97,80.72,80.91,10997.0,80.076,80.314,80.066,80.2545,10997.0
2021-02-24 11:40:00,80.89,81.02,80.83,80.88,10918.0,80.2347,80.3636,80.1751,80.2247,10918.0
2021-02-24 11:45:00,80.89,80.98,80.86,80.87,11451.0,80.2347,80.3239,80.2049,80.2148,11451.0
2021-02-24 11:50:00,80.87,81.01,80.85,80.93,16368.0,80.2148,80.3537,80.195,80.2743,16368.0
2021-02-24 11:55:00,80.92,81.03,80.83,80.99,11203.0,80.2644,80.3735,80.1751,80.3339,11203.0
2021-02-24 12:00:00,81.03,81.18,80.99,81.15,15186.0,80.3735,80.5223,80.3339,80.4926,15186.0
2021-02-24 12:05:00,81.13,81.13,80.75,80.75,9144.0,80.4727,80.4727,80.0958,80.0958,9144.0
2021-02-24 12:10:00,80.79,80.96,80.77,80.95,8207.0,80.1355,80.3041,80.1156,80.2942,8207.0
2021-02-24 12:15:00,80.95,81.26,80.94,81.26,8569.0,80.2942,80.6017,80.2843,80.6017,8569.0
2021-02-24 12:20:00,81.26,81.35,81.07,81.14,16768.0,80.6017,80.6909,80.4132,80.4826,16768.0
2021-02-24 12:25:00,81.21,81.31,81.18,81.31,5252.0,80.5521,80.6513,80.5223,80.6513,5252.0
2021-02-24 12:30:00,81.32,81.46,81.32,81.42,14040.0,80.6612,80.8,80.6612,80.7604,14040.0
2021-02-24 12:35:00,81.41,81.47,81.34,81.38,7301.0,80.7505,80.81,80.681,80.7207,7301.0
2021-02-24 12:40:00,81.38,81.47,81.16,81.16,15122.0,80.7207,80.81,80.5025,80.5025,15122.0
2021-02-24 12:45:00,81.19,81.39,81.19,81.39,14434.0,80.5322,80.7306,80.5322,80.7306,14434.0
2021-02-24 12:50:00,81.39,81.49,81.24,81.42,32425.0,80.7306,80.8298,80.5818,80.7604,32425.0
2021-02-24 12:55:00,81.42,81.44,81.1,81.1,13533.0,80.7604,80.7802,80.443,80.443,13533.0
2021-02-24 13:00:00,81.08,81.15,81.06,81.06,10277.0,80.4231,80.4926,80.4033,80.4033,10277.0
2021-02-24 13:05:00,81.06,81.24,81.02,81.19,10030.0,80.4033,80.5818,80.3636,80.5322,10030.0
2021-02-24 13:10:00,81.19,81.36,81.17,81.35,5303.0,80.5322,80.7009,80.5124,80.6909,5303.0
2021-02-24 13:15:00,81.35,81.43,81.21,81.38,20434.0,80.6909,80.7703,80.5521,80.7207,20434.0
2021-02-24 13:20:00,81.42,81.62,81.3,81.59,24725.0,80.7604,80.9587,80.6413,80.929,24725.0
2021-02-24 13:25:00,81.63,81.74,81.6,81.67,6692.0,80.9687,81.0778,80.9389,81.0083,6692.0
2021-02-24 13:30:00,81.65,81.8,81.64,81.8,8489.0,80.9885,81.1373,80.9786,81.1373,8489.0
2021-02-24 13:35:00,81.81,81.98,81.8,81.93,12024.0,81.1472,81.3158,81.1373,81.2662,12024.0
2021-02-24 13:40:00,81.92,81.99,81.82,81.85,14134.0,81.2563,81.3258,81.1571,81.1869,14134.0
2021-02-24 13:45:00,81.85,81.85,81.73,81.78,9793.0,81.1869,81.1869,81.0679,81.1175,9793.0
2021-02-24 13:50:00,81.77,81.79,81.66,81.69,18854.0,81.1075,81.1274,80.9984,81.0282,18854.0
2021-02-24 13:55:00,81.68,81.7,81.43,81.45,11389.0,81.0183,81.0381,80.7703,80.7901,11389.0
2021-02-24 14:00:00,81.44,81.55,81.31,81.48,17052.0,80.7802,80.8893,80.6513,80.8199,17052.0
2021-02-24 14:05:00,81.48,81.53,81.39,81.46,12697.0,80.8199,80.8695,80.7306,80.8,12697.0
2021-02-24 14:10:00,81.48,81.52,81.31,81.31,15564.0,80.8199,80.8596,80.6513,80.6513,15564.0
2021-02-24 14:15:00,81.33,81.53,81.31,81.47,6613.0,80.6711,80.8695,80.6513,80.81,6613.0
2021-02-24 14:20:00,81.49,81.49,81.36,81.45,10560.0,80.8298,80.8298,80.7009,80.7901,10560.0
2021-02-24 14:25:00,81.47,81.56,81.38,81.44,9472.0,80.81,80.8992,80.7207,80.7802,9472.0
2021-02-24 14:30:00,81.46,81.6,81.4,81.45,8037.0,80.8,80.9389,80.7405,80.7901,8037.0
2021-02-24 14:35:00,81.41,81.54,81.39,81.53,18369.0,80.7505,80.8794,80.7306,80.8695,18369.0
2021-02-24 14:40:00,81.51,81.51,81.24,81.24,24024.0,80.8496,80.8496,80.5818,80.5818,24024.0
2021-02-24 14:45:00,81.2,81.2,80.82,80.86,8532.0,80.5422,80.5422,80.1652,80.2049,8532.0
2021-02-24 14:50:00,80.84,81.14,80.84,81.11,8267.0,80.1851,80.4826,80.1851,80.4529,8267.0
2021-02-24 14:55:00,81.12,81.17,80.84,80.84,6993.0,80.4628,80.5124,80.1851,80.1851,6993.0
2021-02-24 15:00:00,80.85,80.99,80.85,80.91,10731.0,80.195,80.3339,80.195,80.2545,10731.0
2021-02-24 15:05:00,80.91,80.92,80.71,80.76,17640.0,80.2545,80.2644,80.0561,80.1057,17640.0
2021-02-24 15:10:00,80.75,80.77,80.63,80.64,22106.0,80.0958,80.1156,79.9768,79.9867,22106.0
2021-02-24 15:15:00,80.64,80.9,80.6,80.76,29996.0,79.9867,80.2446,79.947,80.1057,29996.0
2021-02-24 15:20:00,80.72,80.88,80.69,80.8,17719.0,80.066,80.2247,80.0363,80.1454,17719.0
2021-02-24 15:25:00,80.82,80.95,80.79,80.9,20215.0,80.1652,80.2942,80.1355,80.2446,20215.0
2021-02-24 15:30:00,80.89,81.09,80.89,80.96,20796.0,80.2347,80.433,80.2347,80.3041,20796.0
2021-02-24 15:35:00,80.97,81.04,80.91,80.91,15973.0,80.314,80.3834,80.2545,80.2545,15973.0
2021-02-24 15:40:00,80.93,81.09,80.91,81.02,22831.0,80.2743,80.433,80.2545,80.3636,22831.0
2021-02-24 15:45:00,81.04,81.16,81.01,81.09,31366.0,80.3834,80.5025,80.3537,80.433,31366.0
2021-02-24 15:50:00,81.11,81.21,81.03,81.07,94580.0,80.4529,80.5521,80.3735,80.4132,94580.0
2021-02-24 15:55:00,81.06,81.31,81.04,81.2,180335.0,80.4033,80.6513,80.3834,80.5422,180335.0
2021-02-25 09:30:00,84.0,85.25,83.5,83.69,91098.0,83.3195,84.5593,82.8235,83.012,91098.0
2021-02-25 09:35:00,83.69,84.5,83.43,83.94,57467.0,83.012,83.8154,82.7541,83.26,57467.0
2021-02-25 09:40:00,83.93,84.97,83.79,84.58,29609.0,83.25,84.2816,83.1112,83.8948,29609.0
2021-02-25 09:45:00,84.65,84.65,84.0,84.17,31869.0,83.9642,83.9642,83.3195,83.4881,31869.0
2021-02-25 09:50:00,84.17,84.74,83.93,84.4,27479.0,83.4881,84.0535,83.25,83.7162,27479.0
2021-02-25 09:55:00,84.48,84.77,84.17,84.62,19305.0,83.7956,84.0832,83.4881,83.9344,19305.0
2021-02-25 10:00:00,84.61,84.61,84.23,84.45,11102.0,83.9245,83.9245,83.5476,83.7658,11102.0
2021-02-25 10:05:00,84.46,84.63,84.35,84.46,19968.0,83.7757,83.9444,83.6666,83.7757,19968.0
2021-02-25 10:10:00,84.54,84.87,84.28,84.65,43290.0,83.8551,84.1824,83.5972,83.9642,43290.0
2021-02-25 10:15:00,84.67,84.84,84.31,84.84,32580.0,83.984,84.1527,83.627,84.1527,32580.0
2021-02-25 10:20:00,84.87,84.98,84.74,84.81,12898.0,84.1824,84.2915,84.0535,84.1229,12898.0
2021-02-25 10:25:00,84.85,84.92,84.61,84.72,23128.0,84.1626,84.232,83.9245,84.0336,23128.0
2021-02-25 10:30:00,84.74,84.74,84.22,84.64,50836.0,84.0535,84.0535,83.5377,83.9543,50836.0
2021-02-25 10:35:00,84.63,84.79,84.43,84.76,11989.0,83.9444,84.1031,83.746,84.0733,11989.0
2021-02-25 10:40:00,84.67,85.14,84.6,85.03,16753.0,83.984,84.4502,83.9146,84.3411,16753.0
2021-02-25 10:45:00,85.08,85.45,84.82,85.3,23819.0,84.3907,84.7577,84.1328,84.6089,23819.0
2021-02-25 10:50:00,85.34,85.35,84.63,84.69,18693.0,84.6486,84.6585,83.9444,84.0039,18693.0
2021-02-25 10:55:00,84.69,85.5,84.64,85.35,12227.0,84.0039,84.8073,83.9543,84.6585,12227.0
2021-02-25 11:00:00,85.34,85.35,84.94,84.98,12250.0,84.6486,84.6585,84.2519,84.2915,12250.0
2021-02-25 11:05:00,85.02,85.25,85.01,85.14,10676.0,84.3312,84.5593,84.3213,84.4502,10676.0
2021-02-25 11:10:00,85.13,85.18,84.88,84.95,8760.0,84.4403,84.4899,84.1923,84.2618,8760.0
2021-02-25 11:15:00,84.94,85.43,84.88,85.42,9103.0,84.2519,84.7379,84.1923,84.728,9103.0
2021-02-25 11:20:00,85.37,85.44,85.07,85.44,11102.0,84.6784,84.7478,84.3808,84.7478,11102.0
2021-02-25 11:25:00,85.34,85.75,85.27,85.73,15058.0,84.6486,85.0553,84.5792,85.0355,15058.0
2021-02-25 11:30:00,85.7,85.8,85.54,85.54,14256.0,85.0057,85.1049,84.847,84.847,14256.0
2021-02-25 11:35:00,85.58,85.86,85.5,85.79,65156.0,84.8867,85.1644,84.8073,85.095,65156.0
2021-02-25 11:40:00,85.79,85.89,85.61,85.67,8720.0,85.095,85.1942,84.9164,84.9759,8720.0
2021-02-25 11:45:00,85.67,85.68,85.11,85.17,13821.0,84.9759,84.9859,84.4205,84.48,13821.0
2021-02-25 11:50:00,85.14,85.14,84.92,85.06,15618.0,84.4502,84.4502,84.232,84.3709,15618.0
2021-02-25 11:55:00,85.01,85.44,85.01,85.44,11395.0,84.3213,84.7478,84.3213,84.7478,11395.0
2021-02-25 12:00:00,85.48,85.57,85.27,85.56,12241.0,84.7875,84.8767,84.5792,84.8668,12241.0
2021-02-25 12:05:00,85.57,85.64,85.42,85.58,18407.0,84.8767,84.9462,84.728,84.8867,18407.0
2021-02-25 12:10:00,85.58,86.23,85.51,86.12,24817.0,84.8867,85.5314,84.8172,85.4223,24817.0
2021-02-25 12:15:00,86.16,86.16,85.79,85.83,14483.0,85.462,85.462,85.095,85.1346,14483.0
2021-02-25 12:20:00,85.81,86.09,85.73,86.0,23404.0,85.1148,85.3925,85.0355,85.3033,23404.0
2021-02-25 12:25:00,86.05,86.05,85.83,85.87,14698.0,85.3529,85.3529,85.1346,85.1743,14698.0
2021-02-25 12:30:00,85.84,85.88,85.63,85.72,26892.0,85.1446,85.1842,84.9363,85.0255,26892.0
2021-02-25 12:35:00,85.69,85.97,85.6,85.97,15269.0,84.9958,85.2735,84.9065,85.2735,15269.0
2021-02-25 12:40:00,85.97,85.99,85.69,85.9,12768.0,85.2735,85.2933,84.9958,85.2041,12768.0
2021-02-25 12:45:00,85.92,85.93,85.56,85.65,33799.0,85.2239,85.2338,84.8668,84.9561,33799.0
2021-02-25 12:50:00,85.62,85.67,85.1,85.13,31192.0,84.9263,84.9759,84.4106,84.4403,31192.0
2021-02-25 12:55:00,85.13,85.19,84.66,84.79,15871.0,84.4403,84.4998,83.9741,84.1031,15871.0
2021-02-25 13:00:00,84.76,85.06,84.74,84.84,10870.0,84.0733,84.3709,84.0535,84.1527,10870.0
2021-02-25 13:05:00,84.81,85.31,84.75,85.24,10035.0,84.1229,84.6189,84.0634,84.5494,10035.0
2021-02-25 13:10:00,85.32,85.57,85.09,85.56,6445.0,84.6288,84.8767,84.4006,84.8668,6445.0
2021-02-25 13:15:00,85.49,85.49,85.17,85.34,19652.0,84.7974,84.7974,84.48,84.6486,19652.0
2021-02-25 13:20:00,85.37,85.57,85.22,85.46,6507.0,84.6784,84.8767,84.5296,84.7676,6507.0
2021-02-25 13:25:00,85.57,85.96,85.56,85.85,7080.0,84.8767,85.2636,84.8668,85.1545,7080.0
2021-02-25 13:30:00,85.94,85.99,85.51,85.59,5868.0,85.2438,85.2933,84.8172,84.8966,5868.0
2021-02-25 13:35:00,85.59,85.62,85.24,85.61,10842.0,84.8966,84.9263,84.5494,84.9164,10842.0
2021-02-25 13:40:00,85.62,86.06,85.59,85.79,14603.0,84.9263,85.3628,84.8966,85.095,14603.0
2021-02-25 13:45:00,85.78,85.81,85.48,85.59,9417.0,85.085,85.1148,84.7875,84.8966,9417.0
2021-02-25 13:50:00,85.56,85.56,85.22,85.3,11509.0,84.8668,84.8668,84.5296,84.6089,11509.0
2021-02-25 13:55:00,85.35,85.42,85.17,85.26,9658.0,84.6585,84.728,84.48,84.5693,9658.0
2021-02-25 14:00:00,85.18,85.56,85.08,85.51,10951.0,84.4899,84.8668,84.3907,84.8172,10951.0
2021-02-25 14:05:00,85.44,85.53,85.3,85.53,8212.0,84.7478,84.8371,84.6089,84.8371,8212.0
2021-02-25 14:10:00,85.53,85.6,85.3,85.3,16030.0,84.8371,84.9065,84.6089,84.6089,16030.0
2021-02-25 14:15:00,85.35,85.69,85.35,85.69,7537.0,84.6585,84.9958,84.6585,84.9958,7537.0
2021-02-25 14:20:00,85.69,85.84,85.63,85.66,9952.0,84.9958,85.1446,84.9363,84.966,9952.0
2021-02-25 14:25:00,85.69,86.1,85.67,86.02,19425.0,84.9958,85.4025,84.9759,85.3231,19425.0
2021-02-25 14:30:00,86.06,86.06,85.29,85.33,11306.0,85.3628,85.3628,84.599,84.6387,11306.0
2021-02-25 14:35:00,85.33,85.35,84.92,84.94,11674.0,84.6387,84.6585,84.232,84.2519,11674.0
2021-02-25 14:40:00,84.94,85.34,84.9,85.26,13874.0,84.2519,84.6486,84.2122,84.5693,13874.0
2021-02-25 14:45:00,85.3,85.32,84.99,85.05,11957.0,84.6089,84.6288,84.3014,84.361,11957.0
2021-02-25 14:50:00,85.1,85.37,85.1,85.27,19257.0,84.4106,84.6784,84.4106,84.5792,19257.0
2021-02-25 14:55:00,85.25,85.43,85.08,85.1,10266.0,84.5593,84.7379,84.3907,84.4106,10266.0
2021-02-25 15:00:00,85.06,85.07,84.5,84.53,13356.0,84.3709,84.3808,83.8154,83.8452,13356.0
2021-02-25 15:05:00,84.55,84.65,84.47,84.58,25323.0,83.865,83.9642,83.7857,83.8948,25323.0
2021-02-25 15:10:00,84.64,84.84,84.55,84.63,9946.0,83.9543,84.1527,83.865,83.9444,9946.0
2021-02-25 15:15:00,84.62,84.69,84.45,84.66,9410.0,83.9344,84.0039,83.7658,83.9741,9410.0
2021-02-25 15:20:00,84.75,84.86,84.7,84.79,12025.0,84.0634,84.1725,84.0138,84.1031,12025.0
2021-02-25 15:25:00,84.81,85.02,84.71,84.73,20271.0,84.1229,84.3312,84.0237,84.0436,20271.0
2021-02-25 15:30:00,84.74,84.96,84.74,84.79,14829.0,84.0535,84.2717,84.0535,84.1031,14829.0
2021-02-25 15:35:00,84.8,84.8,84.24,84.55,28535.0,84.113,84.113,83.5575,83.865,28535.0
2021-02-25 15:40:00,84.55,84.9,84.37,84.81,24566.0,83.865,84.2122,83.6865,84.1229,24566.0
2021-02-25 15:45:00,84.82,85.29,84.82,85.12,36657.0,84.1328,84.599,84.1328,84.4304,36657.0
2021-02-25 15:50:00,85.12,85.12,84.73,84.78,38709.0,84.4304,84.4304,84.0436,84.0931,38709.0
2021-02-25 15:55:00,84.78,84.89,84.43,84.62,67425.0,84.0931,84.2023,83.746,83.9344,67425.0
2021-02-26 09:30:00,84.59,84.63,83.87,83.95,21819.0,83.9047,83.9444,83.1905,83.2699,21819.0
2021-02-26 09:35:00,83.83,84.11,83.63,84.08,4904.0,83.1508,83.4286,82.9525,83.3988,4904.0
2021-02-26 09:40:00,84.0,84.02,83.81,83.95,13681.0,83.3195,83.3393,83.131,83.2699,13681.0
2021-02-26 09:45:00,84.02,84.19,83.25,83.25,10744.0,83.3393,83.5079,82.5755,82.5755,10744.0
2021-02-26 09:50:00,83.35,83.45,82.65,83.31,18941.0,82.6747,82.7739,81.9804,82.6351,18941.0
2021-02-26 09:55:00,83.35,83.69,83.26,83.56,11117.0,82.6747,83.012,82.5855,82.883,11117.0
2021-02-26 10:00:00,83.56,84.0,83.24,84.0,16166.0,82.883,83.3195,82.5656,83.3195,16166.0
2021-02-26 10:05:00,84.09,84.39,83.86,84.06,11895.0,83.4087,83.7063,83.1806,83.379,11895.0
2021-02-26 10:10:00,84.03,84.61,84.03,84.27,14393.0,83.3492,83.9245,83.3492,83.5873,14393.0
2021-02-26 10:15:00,84.28,84.35,83.85,83.94,8144.0,83.5972,83.6666,83.1707,83.26,8144.0
2021-02-26 10:20:00,83.94,83.97,83.51,83.51,6977.0,83.26,83.2897,82.8334,82.8334,6977.0
2021-02-26 10:25:00,83.51,83.8,83.36,83.4,16299.0,82.8334,83.1211,82.6847,82.7243,16299.0
2021-02-26 10:30:00,83.36,83.72,83.14,83.51,14838.0,82.6847,83.0417,82.4664,82.8334,14838.0
2021-02-26 10:35:00,83.56,84.4,83.53,84.32,16702.0,82.883,83.7162,82.8533,83.6369,16702.0
2021-02-26 10:40:00,84.33,84.33,84.01,84.02,7854.0,83.6468,83.6468,83.3294,83.3393,7854.0
2021-02-26 10:45:00,84.16,84.65,84.07,84.65,6801.0,83.4782,83.9642,83.3889,83.9642,6801.0
2021-02-26 10:50:00,84.57,84.84,84.54,84.58,7175.0,83.8849,84.1527,83.8551,83.8948,7175.0
2021-02-26 10:55:00,84.72,84.86,84.58,84.78,6335.0,84.0336,84.1725,83.8948,84.0931,6335.0
2021-02-26 11:00:00,84.84,85.05,84.74,85.04,6126.0,84.1527,84.361,84.0535,84.351,6126.0
2021-02-26 11:05:00,85.07,85.26,85.04,85.09,4879.0,84.3808,84.5693,84.351,84.4006,4879.0
2021-02-26 11:10:00,85.13,85.43,85.13,85.35,3306.0,84.4403,84.7379,84.4403,84.6585,3306.0
2021-02-26 11:15:00,85.36,85.53,85.16,85.17,5796.0,84.6684,84.8371,84.4701,84.48,5796.0
2021-02-26 11:20:00,85.09,85.17,84.57,84.57,7175.0,84.4006,84.48,83.8849,83.8849,7175.0
2021-02-26 11:25:00,84.74,85.11,84.74,85.04,3692.0,84.0535,84.4205,84.0535,84.351,3692.0
2021-02-26 11:30:00,85.0,85.26,84.94,85.26,5423.0,84.3114,84.5693,84.2519,84.5693,5423.0
2021-02-26 11:35:00,85.15,85.38,85.15,85.38,2949.0,84.4602,84.6883,84.4602,84.6883,2949.0
2021-02-26 11:40:00,85.3,85.45,85.22,85.37,9960.0,84.6089,84.7577,84.5296,84.6784,9960.0
2021-02-26 11:45:00,85.37,85.45,85.13,85.19,6395.0,84.6784,84.7577,84.4403,84.4998,6395.0
2021-02-26 11:50:00,85.19,85.2,84.99,85.2,4522.0,84.4998,84.5097,84.3014,84.5097,4522.0
2021-02-26 11:55:00,85.2,85.27,84.97,85.24,7470.0,84.5097,84.5792,84.2816,84.5494,7470.0
2021-02-26 12:00:00,85.34,85.4,85.18,85.4,4304.0,84.6486,84.7081,84.4899,84.7081,4304.0
2021-02-26 12:05:00,85.32,85.55,85.22,85.55,5135.0,84.6288,84.8569,84.5296,84.8569,5135.0
2021-02-26 12:10:00,85.59,85.66,85.48,85.66,2915.0,84.8966,84.966,84.7875,84.966,2915.0
2021-02-26 12:15:00,85.56,85.6,85.38,85.44,5455.0,84.8668,84.9065,84.6883,84.7478,5455.0
2021-02-26 12:20:00,85.5,85.53,85.02,85.15,5939.0,84.8073,84.8371,84.3312,84.4602,5939.0
2021-02-26 12:25:00,85.11,85.19,84.95,85.0,6844.0,84.4205,84.4998,84.2618,84.3114,6844.0
2021-02-26 12:30:00,85.06,85.27,85.05,85.18,6553.0,84.3709,84.5792,84.361,84.4899,6553.0
2021-02-26 12:35:00,85.2,85.47,85.19,85.41,5850.0,84.5097,84.7776,84.4998,84.718,5850.0
2021-02-26 12:40:00,85.41,85.59,85.4,85.5,3505.0,84.718,84.8966,84.7081,84.8073,3505.0
2021-02-26 12:45:00,85.55,85.67,85.47,85.66,4093.0,84.8569,84.9759,84.7776,84.966,4093.0
2021-02-26 12:50:00,85.58,85.76,85.54,85.64,3605.0,84.8867,85.0652,84.847,84.9462,3605.0
2021-02-26 12:55:00,85.57,85.59,85.06,85.09,4594.0,84.8767,84.8966,84.3709,84.4006,4594.0
2021-02-26 13:00:00,85.08,85.21,84.91,85.05,20443.0,84.3907,84.5197,84.2221,84.361,20443.0
2021-02-26 13:05:00,85.07,85.21,84.9,85.07,39305.0,84.3808,84.5197,84.2122,84.3808,39305.0
2021-02-26 13:10:00,85.07,85.07,84.66,84.7,7754.0,84.3808,84.3808,83.9741,84.0138,7754.0
2021-02-26 13:15:00,84.84,84.84,84.45,84.45,5709.0,84.1527,84.1527,83.7658,83.7658,5709.0
2021-02-26 13:20:00,84.54,84.6,84.32,84.46,7498.0,83.8551,83.9146,83.6369,83.7757,7498.0
2021-02-26 13:25:00,84.52,84.59,84.34,84.46,12579.0,83.8353,83.9047,83.6567,83.7757,12579.0
2021-02-26 13:30:00,84.51,84.51,83.83,83.86,25676.0,83.8253,83.8253,83.1508,83.1806,25676.0
2021-02-26 13:35:00,83.87,83.89,83.5,83.61,8816.0,83.1905,83.2104,82.8235,82.9326,8816.0
2021-02-26 13:40:00,83.66,83.89,83.63,83.84,6474.0,82.9822,83.2104,82.9525,83.1608,6474.0
2021-02-26 13:45:00,83.76,83.98,83.37,83.56,13104.0,83.0814,83.2996,82.6946,82.883,13104.0
2021-02-26 13:50:00,83.53,83.78,83.53,83.61,5500.0,82.8533,83.1013,82.8533,82.9326,5500.0
2021-02-26 13:55:00,83.61,83.77,83.51,83.51,5737.0,82.9326,83.0913,82.8334,82.8334,5737.0
2021-02-26 14:00:00,83.52,83.61,83.45,83.47,6332.0,82.8434,82.9326,82.7739,82.7938,6332.0
2021-02-26 14:05:00,83.41,83.5,83.36,83.4,3249.0,82.7342,82.8235,82.6847,82.7243,3249.0
2021-02-26 14:10:00,83.44,83.44,83.02,83.05,10933.0,82.764,82.764,82.3474,82.3772,10933.0
2021-02-26 14:15:00,83.04,83.11,82.73,82.79,10358.0,82.3672,82.4367,82.0598,82.1193,10358.0
2021-02-26 14:20:00,82.85,83.31,82.77,83.16,6308.0,82.1788,82.6351,82.0994,82.4863,6308.0
2021-02-26 14:25:00,83.2,83.3,83.12,83.2,5400.0,82.5259,82.6251,82.4466,82.5259,5400.0
2021-02-26 14:30:00,83.21,83.35,83.12,83.35,4205.0,82.5359,82.6747,82.4466,82.6747,4205.0
2021-02-26 14:35:00,83.33,83.33,83.09,83.15,7061.0,82.6549,82.6549,82.4168,82.4764,7061.0
2021-02-26 14:40:00,83.15,83.15,82.8,82.9,9182.0,82.4764,82.4764,82.1292,82.2284,9182.0
2021-02-26 14:45:00,82.94,83.24,82.86,83.19,9716.0,82.2681,82.5656,82.1887,82.516,9716.0
2021-02-26 14:50:00,83.22,83.72,83.15,83.6,10372.0,82.5458,83.0417,82.4764,82.9227,10372.0
2021-02-26 14:55:00,83.59,83.73,83.52,83.65,3100.0,82.9128,83.0517,82.8434,82.9723,3100.0
2021-02-26 15:00:00,83.66,83.94,83.62,83.94,6713.0,82.9822,83.26,82.9425,83.26,6713.0
2021-02-26 15:05:00,83.98,84.17,83.91,84.0,11354.0,83.2996,83.4881,83.2302,83.3195,11354.0
2021-02-26 15:10:00,84.0,84.02,83.85,83.95,8274.0,83.3195,83.3393,83.1707,83.2699,8274.0
2021-02-26 15:15:00,83.99,84.09,83.94,84.06,10052.0,83.3095,83.4087,83.26,83.379,10052.0
2021-02-26 15:20:00,84.05,84.17,84.01,84.13,10450.0,83.3691,83.4881,83.3294,83.4484,10450.0
2021-02-26 15:25:00,84.12,84.12,83.99,84.04,6829.0,83.4385,83.4385,83.3095,83.3591,6829.0
2021-02-26 15:30:00,84.01,84.32,84.0,84.11,10438.0,83.3294,83.6369,83.3195,83.4286,10438.0
2021-02-26 15:35:00,84.12,84.42,84.08,84.36,14577.0,83.4385,83.7361,83.3988,83.6766,14577.0
2021-02-26 15:40:00,84.33,84.66,84.27,84.53,16022.0,83.6468,83.9741,83.5873,83.8452,16022.0
2021-02-26 15:45:00,84.56,84.96,84.53,84.84,22468.0,83.8749,84.2717,83.8452,84.1527,22468.0
2021-02-26 15:50:00,84.82,84.82,83.89,83.89,37706.0,84.1328,84.1328,83.2104,83.2104,37706.0
2021-02-26 15:55:00,83.89,84.15,83.8,83.88,90821.0,83.2104,83.4683,83.1211,83.2004,90821.0
2021-03-01 09:30:00,85.68,86.26,85.22,85.54,41424.0,84.9859,85.5612,84.5296,84.847,41424.0
2021-03-01 09:35:00,85.54,86.1,85.29,85.86,26522.0,84.847,85.4025,84.599,85.1644,26522.0
2021-03-01 09:40:00,86.05,86.09,85.66,85.86,12843.0,85.3529,85.3925,84.966,85.1644,12843.0
2021-03-01 09:45:00,85.97,86.3,85.88,86.07,4028.0,85.2735,85.6008,85.1842,85.3727,4028.0
2021-03-01 09:50:00,85.96,86.05,85.85,85.88,10456.0,85.2636,85.3529,85.1545,85.1842,10456.0
2021-03-01 09:55:00,85.92,86.1,85.84,85.99,9615.0,85.2239,85.4025,85.1446,85.2933,9615.0
2021-03-01 10:00:00,85.98,86.14,85.9,86.14,40097.0,85.2834,85.4421,85.2041,85.4421,40097.0
2021-03-01 10:05:00,86.13,86.45,86.06,86.35,7871.0,85.4322,85.7496,85.3628,85.6504,7871.0
2021-03-01 10:10:00,86.43,86.69,86.38,86.52,5776.0,85.7298,85.9877,85.6802,85.8191,5776.0
2021-03-01 10:15:00,86.62,86.85,86.55,86.85,4187.0,85.9182,86.1464,85.8488,86.1464,4187.0
2021-03-01 10:20:00,86.85,87.2,86.81,87.18,18975.0,86.1464,86.4935,86.1067,86.4737,18975.0
2021-03-01 10:25:00,87.21,87.31,87.0,87.24,15699.0,86.5035,86.6027,86.2952,86.5332,15699.0
2021-03-01 10:30:00,87.26,87.33,87.07,87.3,12633.0,86.5531,86.6225,86.3646,86.5927,12633.0
2021-03-01 10:35:00,87.25,87.67,87.25,87.57,22152.0,86.5431,86.9597,86.5431,86.8605,22152.0
2021-03-01 10:40:00,87.62,87.62,87.11,87.3,9810.0,86.9101,86.9101,86.4043,86.5927,9810.0
2021-03-01 10:45:00,87.38,87.38,87.01,87.11,5925.0,86.6721,86.6721,86.3051,86.4043,5925.0
2021-03-01 10:50:00,87.19,87.31,87.07,87.17,5152.0,86.4836,86.6027,86.3646,86.4638,5152.0
2021-03-01 10:55:00,87.18,87.27,86.93,86.93,3630.0,86.4737,86.563,86.2257,86.2257,3630.0
2021-03-01 11:00:00,86.84,86.84,86.57,86.57,5800.0,86.1365,86.1365,85.8686,85.8686,5800.0
2021-03-01 11:05:00,86.54,86.73,86.49,86.73,5752.0,85.8389,86.0274,85.7893,86.0274,5752.0
2021-03-01 11:10:00,86.76,86.8,86.57,86.63,5782.0,86.0571,86.0968,85.8686,85.9282,5782.0
2021-03-01 11:15:00,86.68,86.87,86.68,86.81,12186.0,85.9778,86.1662,85.9778,86.1067,12186.0
2021-03-01 11:20:00,86.75,86.75,86.31,86.31,18737.0,86.0472,86.0472,85.6108,85.6108,18737.0
2021-03-01 11:25:00,86.31,86.4,85.96,86.11,12156.0,85.6108,85.7,85.2636,85.4124,12156.0
2021-03-01 11:30:00,86.13,86.42,86.03,86.12,11139.0,85.4322,85.7199,85.333,85.4223,11139.0
2021-03-01 11:35:00,86.17,86.23,86.0,86.05,5474.0,85.4719,85.5314,85.3033,85.3529,5474.0
2021-03-01 11:40:00,86.15,86.36,86.15,86.36,4329.0,85.452,85.6603,85.452,85.6603,4329.0
2021-03-01 11:45:00,86.36,86.54,86.29,86.46,5239.0,85.6603,85.8389,85.5909,85.7595,5239.0
2021-03-01 11:50:00,86.42,86.61,86.42,86.58,2473.0,85.7199,85.9083,85.7199,85.8786,2473.0
2021-03-01 11:55:00,86.58,86.62,86.51,86.6,4605.0,85.8786,85.9182,85.8091,85.8984,4605.0
2021-03-01 12:00:00,86.51,86.6,86.4,86.51,5725.0,85.8091,85.8984,85.7,85.8091,5725.0
2021-03-01 12:05:00,86.51,86.56,86.4,86.41,2831.0,85.8091,85.8587,85.7,85.7099,2831.0
2021-03-01 12:10:00,86.41,86.56,86.38,86.53,4080.0,85.7099,85.8587,85.6802,85.829,4080.0
2021-03-01 12:15:00,86.52,86.55,86.4,86.4,3019.0,85.8191,85.8488,85.7,85.7,3019.0
2021-03-01 12:20:00,86.38,86.41,86.3,86.4,5918.0,85.6802,85.7099,85.6008,85.7,5918.0
2021-03-01 12:25:00,86.41,86.45,86.36,86.42,6348.0,85.7099,85.7496,85.6603,85.7199,6348.0
2021-03-01 12:30:00,86.43,86.54,86.43,86.5,10931.0,85.7298,85.8389,85.7298,85.7992,10931.0
2021-03-01 12:35:00,86.52,86.54,86.38,86.4,4105.0,85.8191,85.8389,85.6802,85.7,4105.0
2021-03-01 12:40:00,86.4,86.41,86.17,86.19,2637.0,85.7,85.7099,85.4719,85.4917,2637.0
2021-03-01 12:45:00,86.23,86.5,86.2,86.5,2521.0,85.5314,85.7992,85.5016,85.7992,2521.0
2021-03-01 12:50:00,86.53,86.58,86.41,86.41,6309.0,85.829,85.8786,85.7099,85.7099,6309.0
2021-03-01 12:55:00,86.44,86.45,86.29,86.32,5062.0,85.7397,85.7496,85.5909,85.6207,5062.0
2021-03-01 13:00:00,86.26,86.42,86.17,86.38,5086.0,85.5612,85.7199,85.4719,85.6802,5086.0
2021-03-01 13:05:00,86.43,86.54,86.42,86.45,6646.0,85.7298,85.8389,85.7199,85.7496,6646.0
2021-03-01 13:10:00,86.46,86.49,86.31,86.37,6267.0,85.7595,85.7893,85.6108,85.6703,6267.0
2021-03-01 13:15:00,86.37,86.37,86.16,86.17,6482.0,85.6703,85.6703,85.462,85.4719,6482.0
2021-03-01 13:20:00,86.13,86.37,86.1,86.37,12418.0,85.4322,85.6703,85.4025,85.6703,12418.0
2021-03-01 13:25:00,86.34,86.52,86.34,86.45,6782.0,85.6405,85.8191,85.6405,85.7496,6782.0
2021-03-01 13:30:00,86.5,86.51,86.4,86.45,6794.0,85.7992,85.8091,85.7,85.7496,6794.0
2021-03-01 13:35:00,86.49,86.55,86.32,86.43,40115.0,85.7893,85.8488,85.6207,85.7298,40115.0
2021-03-01 13:40:00,86.49,86.81,86.46,86.8,11207.0,85.7893,86.1067,85.7595,86.0968,11207.0
2021-03-01 13:45:00,86.79,87.05,86.73,87.01,36832.0,86.0869,86.3448,86.0274,86.3051,36832.0
2021-03-01 13:50:00,87.05,87.32,87.02,87.05,12446.0,86.3448,86.6126,86.315,86.3448,12446.0
2021-03-01 13:55:00,87.07,87.25,87.07,87.21,5121.0,86.3646,86.5431,86.3646,86.5035,5121.0
2021-03-01 14:00:00,87.2,87.2,86.94,87.08,7326.0,86.4935,86.4935,86.2356,86.3745,7326.0
2021-03-01 14:05:00,87.07,87.28,87.04,87.2,5650.0,86.3646,86.5729,86.3348,86.4935,5650.0
2021-03-01 14:10:00,87.22,87.25,86.93,86.93,29161.0,86.5134,86.5431,86.2257,86.2257,29161.0
2021-03-01 14:15:00,86.86,87.0,86.81,86.95,6449.0,86.1563,86.2952,86.1067,86.2456,6449.0
2021-03-01 14:20:00,86.95,86.98,86.8,86.95,6920.0,86.2456,86.2753,86.0968,86.2456,6920.0
2021-03-01 14:25:00,86.91,86.95,86.78,86.87,7432.0,86.2059,86.2456,86.0769,86.1662,7432.0
2021-03-01 14:30:00,86.91,87.08,86.89,86.99,5034.0,86.2059,86.3745,86.1861,86.2852,5034.0
2021-03-01 14:35:00,87.01,87.04,86.88,86.96,6531.0,86.3051,86.3348,86.1761,86.2555,6531.0
2021-03-01 14:40:00,86.95,87.02,86.91,86.97,9881.0,86.2456,86.315,86.2059,86.2654,9881.0
2021-03-01 14:45:00,86.97,87.0,86.65,86.7,12959.0,86.2654,86.2952,85.948,85.9976,12959.0
2021-03-01 14:50:00,86.71,86.8,86.5,86.77,6046.0,86.0075,86.0968,85.7992,86.067,6046.0
2021-03-01 14:55:00,86.78,86.78,86.59,86.76,7149.0,86.0769,86.0769,85.8885,86.0571,7149.0
2021-03-01 15:00:00,86.78,86.85,86.69,86.75,5343.0,86.0769,86.1464,85.9877,86.0472,5343.0
2021-03-01 15:05:00,86.76,86.76,86.31,86.31,16870.0,86.0571,86.0571,85.6108,85.6108,16870.0
2021-03-01 15:10:00,86.29,86.29,86.08,86.11,11260.0,85.5909,85.5909,85.3826,85.4124,11260.0
2021-03-01 15:15:00,86.1,86.19,85.96,86.12,12805.0,85.4025,85.4917,85.2636,85.4223,12805.0
2021-03-01 15:20:00,86.14,86.16,85.93,86.0,14667.0,85.4421,85.462,85.2338,85.3033,14667.0
2021-03-01 15:25:00,86.02,86.12,85.88,85.97,10987.0,85.3231,85.4223,85.1842,85.2735,10987.0
2021-03-01 15:30:00,85.98,86.14,85.93,86.07,20513.0,85.2834,85.4421,85.2338,85.3727,20513.0
2021-03-01 15:35:00,86.09,86.1,85.94,85.94,17602.0,85.3925,85.4025,85.2438,85.2438,17602.0
2021-03-01 15:40:00,85.98,86.04,85.83,85.92,17649.0,85.2834,85.3429,85.1346,85.2239,17649.0
2021-03-01 15:45:00,85.92,86.04,85.83,85.83,24721.0,85.2239,85.3429,85.1346,85.1346,24721.0
2021-03-01 15:50:00,85.74,85.99,85.74,85.84,27264.0,85.0454,85.2933,85.0454,85.1446,27264.0
2021-03-01 15:55:00,85.84,85.84,85.47,85.78,88628.0,85.1446,85.1446,84.7776,85.085,88628.0
2021-03-02 09:30:00,85.35,85.35,83.81,84.1,59676.0,84.6585,84.6585,83.131,83.4187,59676.0
2021-03-02 09:35:00,84.12,84.5,83.56,84.29,22421.0,83.4385,83.8154,82.883,83.6071,22421.0
2021-03-02 09:40:00,84.23,84.53,83.65,84.19,18999.0,83.5476,83.8452,82.9723,83.5079,18999.0
2021-03-02 09:45:00,84.18,84.51,84.0,84.06,10248.0,83.498,83.8253,83.3195,83.379,10248.0
2021-03-02 09:50:00,84.18,84.89,84.1,84.74,23653.0,83.498,84.2023,83.4187,84.0535,23653.0
2021-03-02 09:55:00,84.78,85.37,84.78,85.32,8193.0,84.0931,84.6784,84.0931,84.6288,8193.0
2021-03-02 10:00:00,85.38,85.38,85.02,85.11,10716.0,84.6883,84.6883,84.3312,84.4205,10716.0
2021-03-02 10:05:00,85.09,85.25,84.97,85.16,6576.0,84.4006,84.5593,84.2816,84.4701,6576.0
2021-03-02 10:10:00,85.15,85.24,84.79,84.85,7247.0,84.4602,84.5494,84.1031,84.1626,7247.0
2021-03-02 10:15:00,84.9,85.21,84.9,85.16,4323.0,84.2122,84.5197,84.2122,84.4701,4323.0
2021-03-02 10:20:00,85.1,85.13,84.75,84.76,4707.0,84.4106,84.4403,84.0634,84.0733,4707.0
2021-03-02 10:25:00,84.84,84.99,84.67,84.75,6274.0,84.1527,84.3014,83.984,84.0634,6274.0
2021-03-02 10:30:00,84.67,84.83,84.56,84.56,7044.0,83.984,84.1427,83.8749,83.8749,7044.0
2021-03-02 10:35:00,84.65,84.74,84.53,84.59,19448.0,83.9642,84.0535,83.8452,83.9047,19448.0
2021-03-02 10:40:00,84.56,84.67,84.46,84.58,11594.0,83.8749,83.984,83.7757,83.8948,11594.0
2021-03-02 10:45:00,84.53,84.6,84.42,84.59,10691.0,83.8452,83.9146,83.7361,83.9047,10691.0
2021-03-02 10:50:00,84.59,84.73,84.59,84.62,3700.0,83.9047,84.0436,83.9047,83.9344,3700.0
2021-03-02 10:55:00,84.65,84.71,84.52,84.55,4701.0,83.9642,84.0237,83.8353,83.865,4701.0
2021-03-02 11:00:00,84.55,84.61,84.17,84.38,13156.0,83.865,83.9245,83.4881,83.6964,13156.0
2021-03-02 11:05:00,84.44,84.62,84.37,84.54,3611.0,83.7559,83.9344,83.6865,83.8551,3611.0
2021-03-02 11:10:00,84.58,84.58,84.45,84.5,4801.0,83.8948,83.8948,83.7658,83.8154,4801.0
2021-03-02 11:15:00,84.5,84.75,84.45,84.69,5201.0,83.8154,84.0634,83.7658,84.0039,5201.0
2021-03-02 11:20:00,84.64,84.68,84.45,84.49,5234.0,83.9543,83.994,83.7658,83.8055,5234.0
2021-03-02 11:25:00,84.44,84.58,84.4,84.56,6918.0,83.7559,83.8948,83.7162,83.8749,6918.0
2021-03-02 11:30:00,84.57,84.67,84.33,84.38,7111.0,83.8849,83.984,83.6468,83.6964,7111.0
2021-03-02 11:35:00,84.35,84.47,84.33,84.38,7255.0,83.6666,83.7857,83.6468,83.6964,7255.0
2021-03-02 11:40:00,84.35,84.39,84.24,84.37,13679.0,83.6666,83.7063,83.5575,83.6865,13679.0
2021-03-02 11:45:00,84.36,84.47,84.22,84.47,9803.0,83.6766,83.7857,83.5377,83.7857,9803.0
2021-03-02 11:50:00,84.47,84.47,84.32,84.4,5146.0,83.7857,83.7857,83.6369,83.7162,5146.0
2021-03-02 11:55:00,84.39,84.4,84.34,84.37,3647.0,83.7063,83.7162,83.6567,83.6865,3647.0
2021-03-02 12:00:00,84.34,84.37,84.27,84.34,12933.0,83.6567,83.6865,83.5873,83.6567,12933.0
2021-03-02 12:05:00,84.34,84.46,84.31,84.44,5802.0,83.6567,83.7757,83.627,83.7559,5802.0
2021-03-02 12:10:00,84.44,84.6,84.42,84.55,7857.0,83.7559,83.9146,83.7361,83.865,7857.0
2021-03-02 12:15:00,84.6,84.72,84.6,84.65,5949.0,83.9146,84.0336,83.9146,83.9642,5949.0
2021-03-02 12:20:00,84.66,84.75,84.66,84.66,3864.0,83.9741,84.0634,83.9741,83.9741,3864.0
2021-03-02 12:25:00,84.67,84.74,84.61,84.71,6897.0,83.984,84.0535,83.9245,84.0237,6897.0
2021-03-02 12:30:00,84.67,84.74,84.63,84.74,7507.0,83.984,84.0535,83.9444,84.0535,7507.0
2021-03-02 12:35:00,84.74,85.0,84.72,84.99,3842.0,84.0535,84.3114,84.0336,84.3014,3842.0
2021-03-02 12:40:00,84.99,85.16,84.97,85.1,3569.0,84.3014,84.4701,84.2816,84.4106,3569.0
2021-03-02 12:45:00,85.09,85.09,84.91,84.96,5360.0,84.4006,84.4006,84.2221,84.2717,5360.0
2021-03-02 12:50:00,84.91,85.04,84.88,85.04,5503.0,84.2221,84.351,84.1923,84.351,5503.0
2021-03-02 12:55:00,85.06,85.09,84.94,84.94,2166.0,84.3709,84.4006,84.2519,84.2519,2166.0
2021-03-02 13:00:00,84.98,85.06,84.93,85.02,4358.0,84.2915,84.3709,84.2419,84.3312,4358.0
2021-03-02 13:05:00,85.03,85.06,84.93,84.95,3648.0,84.3411,84.3709,84.2419,84.2618,3648.0
2021-03-02 13:10:00,84.98,85.0,84.73,84.87,4550.0,84.2915,84.3114,84.0436,84.1824,4550.0
2021-03-02 13:15:00,84.85,84.85,84.73,84.73,2620.0,84.1626,84.1626,84.0436,84.0436,2620.0
2021-03-02 13:20:00,84.74,84.78,84.7,84.75,2767.0,84.0535,84.0931,84.0138,84.0634,2767.0
2021-03-02 13:25:00,84.72,84.72,84.5,84.58,6268.0,84.0336,84.0336,83.8154,83.8948,6268.0
2021-03-02 13:30:00,84.62,84.76,84.62,84.75,3379.0,83.9344,84.0733,83.9344,84.0634,3379.0
2021-03-02 13:35:00,84.76,85.0,84.72,84.98,5706.0,84.0733,84.3114,84.0336,84.2915,5706.0
2021-03-02 13:40:00,85.0,85.03,84.86,84.97,10093.0,84.3114,84.3411,84.1725,84.2816,10093.0
2021-03-02 13:45:00,84.94,85.15,84.92,85.14,12631.0,84.2519,84.4602,84.232,84.4502,12631.0
2021-03-02 13:50:00,85.14,85.2,85.01,85.01,4402.0,84.4502,84.5097,84.3213,84.3213,4402.0
2021-03-02 13:55:00,84.99,85.04,84.83,84.83,4974.0,84.3014,84.351,84.1427,84.1427,4974.0
2021-03-02 14:00:00,84.87,84.9,84.72,84.72,3196.0,84.1824,84.2122,84.0336,84.0336,3196.0
2021-03-02 14:05:00,84.75,84.79,84.52,84.56,9153.0,84.0634,84.1031,83.8353,83.8749,9153.0
2021-03-02 14:10:00,84.56,84.56,84.37,84.43,4919.0,83.8749,83.8749,83.6865,83.746,4919.0
2021-03-02 14:15:00,84.34,84.47,84.34,84.43,4556.0,83.6567,83.7857,83.6567,83.746,4556.0
2021-03-02 14:20:00,84.43,84.53,84.4,84.49,6250.0,83.746,83.8452,83.7162,83.8055,6250.0
2021-03-02 14:25:00,84.5,84.54,84.35,84.35,8567.0,83.8154,83.8551,83.6666,83.6666,8567.0
2021-03-02 14:30:00,84.36,84.61,84.35,84.59,6199.0,83.6766,83.9245,83.6666,83.9047,6199.0
2021-03-02 14:35:00,84.66,84.66,84.5,84.54,2875.0,83.9741,83.9741,83.8154,83.8551,2875.0
2021-03-02 14:40:00,84.6,84.69,84.5,84.54,4763.0,83.9146,84.0039,83.8154,83.8551,4763.0
2021-03-02 14:45:00,84.51,84.79,84.5,84.74,5773.0,83.8253,84.1031,83.8154,84.0535,5773.0
2021-03-02 14:50:00,84.7,84.7,84.55,84.62,4966.0,84.0138,84.0138,83.865,83.9344,4966.0
2021-03-02 14:55:00,84.63,84.63,84.48,84.5,6050.0,83.9444,83.9444,83.7956,83.8154,6050.0
2021-03-02 15:00:00,84.51,84.64,84.46,84.55,7421.0,83.8253,83.9543,83.7757,83.865,7421.0
2021-03-02 15:05:00,84.53,84.6,84.5,84.59,6392.0,83.8452,83.9146,83.8154,83.9047,6392.0
2021-03-02 15:10:00,84.61,84.72,84.6,84.72,9233.0,83.9245,84.0336,83.9146,84.0336,9233.0
2021-03-02 15:15:00,84.77,84.81,84.57,84.57,7109.0,84.0832,84.1229,83.8849,83.8849,7109.0
2021-03-02 15:20:00,84.55,84.56,84.45,84.52,9490.0,83.865,83.8749,83.7658,83.8353,9490.0
2021-03-02 15:25:00,84.53,84.58,84.49,84.53,7692.0,83.8452,83.8948,83.8055,83.8452,7692.0
2021-03-02 15:30:00,84.53,84.54,84.44,84.5,17716.0,83.8452,83.8551,83.7559,83.8154,17716.0
2021-03-02 15:35:00,84.5,84.54,84.4,84.48,16996.0,83.8154,83.8551,83.7162,83.7956,16996.0
2021-03-02 15:40:00,84.46,84.54,84.41,84.54,15554.0,83.7757,83.8551,83.7261,83.8551,15554.0
2021-03-02 15:45:00,84.54,84.67,84.41,84.42,24446.0,83.8551,83.984,83.7261,83.7361,24446.0
2021-03-02 15:50:00,84.43,84.63,84.31,84.61,53255.0,83.746,83.9444,83.627,83.9245,53255.0
2021-03-02 15:55:00,84.59,84.59,84.18,84.23,94683.0,83.9047,83.9047,83.498,83.5476,94683.0
2021-03-03 09:30:00,84.21,84.76,84.21,84.47,18723.0,83.5278,84.0733,83.5278,83.7857,18723.0
2021-03-03 09:35:00,84.47,84.85,84.47,84.8,18399.0,83.7857,84.1626,83.7857,84.113,18399.0
2021-03-03 09:40:00,84.73,84.94,84.61,84.84,12344.0,84.0436,84.2519,83.9245,84.1527,12344.0
2021-03-03 09:45:00,84.85,84.89,84.46,84.85,6795.0,84.1626,84.2023,83.7757,84.1626,6795.0
2021-03-03 09:50:00,84.95,85.0,84.77,84.8,7329.0,84.2618,84.3114,84.0832,84.113,7329.0
2021-03-03 09:55:00,84.82,84.82,84.47,84.47,4383.0,84.1328,84.1328,83.7857,83.7857,4383.0
2021-03-03 10:00:00,84.47,84.47,84.1,84.11,6125.0,83.7857,83.7857,83.4187,83.4286,6125.0
2021-03-03 10:05:00,84.07,84.27,83.95,84.27,11727.0,83.3889,83.5873,83.2699,83.5873,11727.0
2021-03-03 10:10:00,84.33,84.33,83.95,83.99,11049.0,83.6468,83.6468,83.2699,83.3095,11049.0
2021-03-03 10:15:00,84.04,84.16,83.95,84.05,7969.0,83.3591,83.4782,83.2699,83.3691,7969.0
2021-03-03 10:20:00,84.05,84.39,83.97,84.36,7211.0,83.3691,83.7063,83.2897,83.6766,7211.0
2021-03-03 10:25:00,84.28,84.37,83.96,84.14,10412.0,83.5972,83.6865,83.2798,83.4583,10412.0
2021-03-03 10:30:00,84.05,84.27,83.95,84.26,12546.0,83.3691,83.5873,83.2699,83.5774,12546.0
2021-03-03 10:35:00,84.27,84.27,84.0,84.21,10309.0,83.5873,83.5873,83.3195,83.5278,10309.0
2021-03-03 10:40:00,84.14,84.14,83.92,83.99,8397.0,83.4583,83.4583,83.2401,83.3095,8397.0
2021-03-03 10:45:00,83.98,84.13,83.93,84.01,9980.0,83.2996,83.4484,83.25,83.3294,9980.0
2021-03-03 10:50:00,84.02,84.12,83.98,84.0,11261.0,83.3393,83.4385,83.2996,83.3195,11261.0
2021-03-03 10:55:00,83.96,84.21,83.8,84.09,33399.0,83.2798,83.5278,83.1211,83.4087,33399.0
2021-03-03 11:00:00,84.09,84.34,84.09,84.23,9834.0,83.4087,83.6567,83.4087,83.5476,9834.0
2021-03-03 11:05:00,84.26,84.28,84.07,84.08,4715.0,83.5774,83.5972,83.3889,83.3988,4715.0
2021-03-03 11:10:00,84.06,84.13,83.91,84.03,7987.0,83.379,83.4484,83.2302,83.3492,7987.0
2021-03-03 11:15:00,84.05,84.21,83.97,84.21,6031.0,83.3691,83.5278,83.2897,83.5278,6031.0
2021-03-03 11:20:00,84.19,84.41,84.18,84.33,4670.0,83.5079,83.7261,83.498,83.6468,4670.0
2021-03-03 11:25:00,84.4,84.4,84.16,84.18,8240.0,83.7162,83.7162,83.4782,83.498,8240.0
2021-03-03 11:30:00,84.21,84.5,84.12,84.49,7616.0,83.5278,83.8154,83.4385,83.8055,7616.0
2021-03-03 11:35:00,84.45,84.56,84.4,84.41,8147.0,83.7658,83.8749,83.7162,83.7261,8147.0
2021-03-03 11:40:00,84.41,84.42,84.09,84.17,9657.0,83.7261,83.7361,83.4087,83.4881,9657.0
2021-03-03 11:45:00,84.2,84.26,84.14,84.23,11326.0,83.5178,83.5774,83.4583,83.5476,11326.0
2021-03-03 11:50:00,84.2,84.44,84.2,84.4,9973.0,83.5178,83.7559,83.5178,83.7162,9973.0
2021-03-03 11:55:00,84.39,84.47,84.35,84.37,5033.0,83.7063,83.7857,83.6666,83.6865,5033.0
2021-03-03 12:00:00,84.33,84.4,84.15,84.19,5125.0,83.6468,83.7162,83.4683,83.5079,5125.0
2021-03-03 12:05:00,84.19,84.23,83.95,84.09,11493.0,83.5079,83.5476,83.2699,83.4087,11493.0
2021-03-03 12:10:00,84.1,84.42,84.09,84.42,11724.0,83.4187,83.7361,83.4087,83.7361,11724.0
2021-03-03 12:15:00,84.42,84.56,84.38,84.39,8358.0,83.7361,83.8749,83.6964,83.7063,8358.0
2021-03-03 12:20:00,84.38,84.4,84.11,84.2,4897.0,83.6964,83.7162,83.4286,83.5178,4897.0
2021-03-03 12:25:00,84.16,84.18,84.01,84.1,7786.0,83.4782,83.498,83.3294,83.4187,7786.0
2021-03-03 12:30:00,84.12,84.19,83.98,83.98,11546.0,83.4385,83.5079,83.2996,83.2996,11546.0
2021-03-03 12:35:00,84.03,84.3,84.03,84.3,4121.0,83.3492,83.617,83.3492,83.617,4121.0
2021-03-03 12:40:00,84.29,84.56,84.26,84.5,5262.0,83.6071,83.8749,83.5774,83.8154,5262.0
2021-03-03 12:45:00,84.49,84.71,84.49,84.64,10355.0,83.8055,84.0237,83.8055,83.9543,10355.0
2021-03-03 12:50:00,84.65,84.7,84.54,84.58,8730.0,83.9642,84.0138,83.8551,83.8948,8730.0
2021-03-03 12:55:00,84.62,84.62,84.52,84.57,13249.0,83.9344,83.9344,83.8353,83.8849,13249.0
2021-03-03 13:00:00,84.55,84.6,84.5,84.55,4962.0,83.865,83.9146,83.8154,83.865,4962.0
2021-03-03 13:05:00,84.55,84.61,84.52,84.6,12627.0,83.865,83.9245,83.8353,83.9146,12627.0
2021-03-03 13:10:00,84.59,84.98,84.59,84.94,6154.0,83.9047,84.2915,83.9047,84.2519,6154.0
2021-03-03 13:15:00,84.9,85.04,84.73,84.88,34195.0,84.2122,84.351,84.0436,84.1923,34195.0
2021-03-03 13:20:00,84.95,85.02,84.92,84.97,5411.0,84.2618,84.3312,84.232,84.2816,5411.0
2021-03-03 13:25:00,84.94,84.97,84.77,84.78,4828.0,84.2519,84.2816,84.0832,84.0931,4828.0
2021-03-03 13:30:00,84.82,84.88,84.61,84.68,9423.0,84.1328,84.1923,83.9245,83.994,9423.0
2021-03-03 13:35:00,84.68,84.82,84.64,84.82,6985.0,83.994,84.1328,83.9543,84.1328,6985.0
2021-03-03 13:40:00,84.85,84.89,84.76,84.77,3361.0,84.1626,84.2023,84.0733,84.0832,3361.0
2021-03-03 13:45:00,84.82,84.82,84.45,84.45,9193.0,84.1328,84.1328,83.7658,83.7658,9193.0
2021-03-03 13:50:00,84.42,84.52,84.39,84.45,6792.0,83.7361,83.8353,83.7063,83.7658,6792.0
2021-03-03 13:55:00,84.42,84.5,84.37,84.39,7442.0,83.7361,83.8154,83.6865,83.7063,7442.0
2021-03-03 14:00:00,84.43,84.58,84.38,84.47,21844.0,83.746,83.8948,83.6964,83.7857,21844.0
2021-03-03 14:05:00,84.42,84.46,84.08,84.15,8050.0,83.7361,83.7757,83.3988,83.4683,8050.0
2021-03-03 14:10:00,84.14,84.34,84.11,84.33,8854.0,83.4583,83.6567,83.4286,83.6468,8854.0
2021-03-03 14:15:00,84.3,84.3,84.02,84.02,5845.0,83.617,83.617,83.3393,83.3393,5845.0
2021-03-03 14:20:00,84.05,84.1,83.94,84.06,11813.0,83.3691,83.4187,83.26,83.379,11813.0
2021-03-03 14:25:00,84.02,84.03,83.59,83.64,31730.0,83.3393,83.3492,82.9128,82.9624,31730.0
2021-03-03 14:30:00,83.64,83.82,83.3,83.31,15238.0,82.9624,83.1409,82.6251,82.6351,15238.0
2021-03-03 14:35:00,83.3,83.77,83.3,83.67,10061.0,82.6251,83.0913,82.6251,82.9921,10061.0
2021-03-03 14:40:00,83.69,83.81,83.48,83.48,7771.0,83.012,83.131,82.8037,82.8037,7771.0
2021-03-03 14:45:00,83.54,83.59,83.24,83.29,14774.0,82.8632,82.9128,82.5656,82.6152,14774.0
2021-03-03 14:50:00,83.3,83.59,83.3,83.53,10433.0,82.6251,82.9128,82.6251,82.8533,10433.0
2021-03-03 14:55:00,83.59,83.6,83.42,83.58,9249.0,82.9128,82.9227,82.7442,82.9029,9249.0
2021-03-03 15:00:00,83.53,83.7,83.46,83.68,13471.0,82.8533,83.0219,82.7838,83.0021,13471.0
2021-03-03 15:05:00,83.64,83.7,83.55,83.66,8395.0,82.9624,83.0219,82.8731,82.9822,8395.0
2021-03-03 15:10:00,83.65,83.89,83.65,83.69,9842.0,82.9723,83.2104,82.9723,83.012,9842.0
2021-03-03 15:15:00,83.64,83.81,83.64,83.75,14826.0,82.9624,83.131,82.9624,83.0715,14826.0
2021-03-03 15:20:00,83.79,83.79,83.26,83.28,11021.0,83.1112,83.1112,82.5855,82.6053,11021.0
2021-03-03 15:25:00,83.26,83.57,83.26,83.31,26280.0,82.5855,82.893,82.5855,82.6351,26280.0
2021-03-03 15:30:00,83.28,83.43,83.27,83.37,15995.0,82.6053,82.7541,82.5954,82.6946,15995.0
2021-03-03 15:35:00,83.39,83.44,83.22,83.22,15301.0,82.7144,82.764,82.5458,82.5458,15301.0
2021-03-03 15:40:00,83.21,83.32,83.21,83.26,15181.0,82.5359,82.645,82.5359,82.5855,15181.0
2021-03-03 15:45:00,83.29,83.46,83.03,83.14,26859.0,82.6152,82.7838,82.3573,82.4664,26859.0
2021-03-03 15:50:00,83.1,83.1,82.68,82.72,47528.0,82.4268,82.4268,82.0102,82.0498,47528.0
2021-03-03 15:55:00,82.77,82.83,82.58,82.73,74235.0,82.0994,82.1589,81.911,82.0598,74235.0
2021-03-04 09:30:00,82.25,82.51,81.01,82.01,66132.0,81.5836,81.8415,80.3537,81.3456,66132.0
2021-03-04 09:35:00,82.12,82.46,81.71,81.98,22228.0,81.4547,81.7919,81.048,81.3158,22228.0
2021-03-04 09:40:00,82.13,82.29,81.95,82.16,15713.0,81.4646,81.6233,81.2861,81.4944,15713.0
2021-03-04 09:45:00,82.2,82.3,81.77,81.9,20447.0,81.5341,81.6332,81.1075,81.2365,20447.0
2021-03-04 09:50:00,81.86,82.13,81.58,82.04,43043.0,81.1968,81.4646,80.9191,81.3753,43043.0
2021-03-04 09:55:00,82.19,82.39,81.95,82.06,11656.0,81.5241,81.7225,81.2861,81.3952,11656.0
2021-03-04 10:00:00,82.06,82.18,81.5,81.51,19850.0,81.3952,81.5142,80.8397,80.8496,19850.0
2021-03-04 10:05:00,81.56,81.7,81.1,81.18,16519.0,80.8992,81.0381,80.443,80.5223,16519.0
2021-03-04 10:10:00,81.11,81.21,80.85,81.05,14097.0,80.4529,80.5521,80.195,80.3934,14097.0
2021-03-04 10:15:00,81.14,81.28,80.85,80.94,18696.0,80.4826,80.6215,80.195,80.2843,18696.0
2021-03-04 10:20:00,80.9,81.13,80.69,81.03,9557.0,80.2446,80.4727,80.0363,80.3735,9557.0
2021-03-04 10:25:00,81.02,81.02,80.68,80.78,12353.0,80.3636,80.3636,80.0264,80.1256,12353.0
2021-03-04 10:30:00,80.78,80.93,80.6,80.77,15608.0,80.1256,80.2743,79.947,80.1156,15608.0
2021-03-04 10:35:00,80.77,81.3,80.77,81.23,14222.0,80.1156,80.6413,80.1156,80.5719,14222.0
2021-03-04 10:40:00,81.23,81.26,80.88,80.94,9201.0,80.5719,80.6017,80.2247,80.2843,9201.0
2021-03-04 10:45:00,80.94,81.1,80.85,80.92,9055.0,80.2843,80.443,80.195,80.2644,9055.0
2021-03-04 10:50:00,80.87,80.96,80.34,80.44,9608.0,80.2148,80.3041,79.6891,79.7883,9608.0
2021-03-04 10:55:00,80.41,80.84,80.33,80.6,12577.0,79.7586,80.1851,79.6792,79.947,12577.0
2021-03-04 11:00:00,80.64,81.13,80.61,81.13,12498.0,79.9867,80.4727,79.9569,80.4727,12498.0
2021-03-04 11:05:00,81.09,81.09,80.74,80.95,12738.0,80.433,80.433,80.0859,80.2942,12738.0
2021-03-04 11:10:00,80.91,80.91,80.49,80.59,8814.0,80.2545,80.2545,79.8379,79.9371,8814.0
2021-03-04 11:15:00,80.59,80.84,80.47,80.82,13333.0,79.9371,80.1851,79.8181,80.1652,13333.0
2021-03-04 11:20:00,80.75,80.89,80.7,80.89,12479.0,80.0958,80.2347,80.0462,80.2347,12479.0
2021-03-04 11:25:00,80.87,81.03,80.8,81.01,11085.0,80.2148,80.3735,80.1454,80.3537,11085.0
2021-03-04 11:30:00,81.01,81.19,80.89,80.94,7493.0,80.3537,80.5322,80.2347,80.2843,7493.0
2021-03-04 11:35:00,80.97,81.35,80.97,81.28,7693.0,80.314,80.6909,80.314,80.6215,7693.0
2021-03-04 11:40:00,81.29,81.43,81.14,81.17,4502.0,80.6314,80.7703,80.4826,80.5124,4502.0
2021-03-04 11:45:00,81.17,81.3,81.06,81.09,7794.0,80.5124,80.6413,80.4033,80.433,7794.0
2021-03-04 11:50:00,81.17,81.25,81.15,81.22,4750.0,80.5124,80.5917,80.4926,80.562,4750.0
2021-03-04 11:55:00,81.22,81.24,81.02,81.1,4500.0,80.562,80.5818,80.3636,80.443,4500.0
2021-03-04 12:00:00,81.11,81.36,81.09,81.3,6499.0,80.4529,80.7009,80.433,80.6413,6499.0
2021-03-04 12:05:00,81.34,81.5,81.2,81.5,11153.0,80.681,80.8397,80.5422,80.8397,11153.0
2021-03-04 12:10:00,81.41,81.46,81.14,81.29,6097.0,80.7505,80.8,80.4826,80.6314,6097.0
2021-03-04 12:15:00,81.21,81.66,81.21,81.52,7604.0,80.5521,80.9984,80.5521,80.8596,7604.0
2021-03-04 12:20:00,81.53,81.67,81.12,81.12,8384.0,80.8695,81.0083,80.4628,80.4628,8384.0
2021-03-04 12:25:00,81.1,81.34,81.06,81.3,6895.0,80.443,80.681,80.4033,80.6413,6895.0
2021-03-04 12:30:00,81.28,81.37,80.98,81.05,4351.0,80.6215,80.7108,80.3239,80.3934,4351.0
2021-03-04 12:35:00,81.0,81.21,80.86,81.06,9650.0,80.3438,80.5521,80.2049,80.4033,9650.0
2021-03-04 12:40:00,81.13,81.26,80.85,80.85,21434.0,80.4727,80.6017,80.195,80.195,21434.0
2021-03-04 12:45:00,80.81,80.88,80.49,80.54,8772.0,80.1553,80.2247,79.8379,79.8875,8772.0
2021-03-04 12:50:00,80.55,80.64,80.2,80.21,11856.0,79.8974,79.9867,79.5503,79.5602,11856.0
2021-03-04 12:55:00,80.17,80.18,79.75,80.05,16634.0,79.5205,79.5304,79.1039,79.4015,16634.0
2021-03-04 13:00:00,80.09,80.5,79.98,80.41,10352.0,79.4411,79.8478,79.332,79.7586,10352.0
2021-03-04 13:05:00,80.41,80.41,79.85,80.03,9444.0,79.7586,79.7586,79.2031,79.3816,9444.0
2021-03-04 13:10:00,79.98,80.0,79.75,79.83,9872.0,79.332,79.3519,79.1039,79.1833,9872.0
2021-03-04 13:15:00,79.87,79.99,79.7,79.76,20342.0,79.2229,79.342,79.0543,79.1138,20342.0
2021-03-04 13:20:00,79.66,79.71,79.29,79.65,14027.0,79.0146,79.0642,78.6476,79.0047,14027.0
2021-03-04 13:25:00,79.59,79.78,79.29,79.78,20119.0,78.9452,79.1337,78.6476,79.1337,20119.0
2021-03-04 13:30:00,79.74,79.91,79.58,79.76,38560.0,79.094,79.2626,78.9353,79.1138,38560.0
2021-03-04 13:35:00,79.79,80.12,79.76,80.06,41931.0,79.1436,79.4709,79.1138,79.4114,41931.0
2021-03-04 13:40:00,79.97,80.2,79.73,80.02,21214.0,79.3221,79.5503,79.0841,79.3717,21214.0
2021-03-04 13:45:00,80.01,80.03,79.67,79.87,103814.0,79.3618,79.3816,79.0245,79.2229,103814.0
2021-03-04 13:50:00,79.87,79.9,79.04,79.51,152039.0,79.2229,79.2527,78.3997,78.8658,152039.0
2021-03-04 13:55:00,79.59,79.87,79.18,79.61,32918.0,78.9452,79.2229,78.5385,78.965,32918.0
2021-03-04 14:00:00,79.68,79.98,79.66,79.89,50677.0,79.0345,79.332,79.0146,79.2428,50677.0
2021-03-04 14:05:00,79.84,80.72,79.82,80.72,36496.0,79.1932,80.066,79.1733,80.066,36496.0
2021-03-04 14:10:00,80.8,80.81,80.2,80.41,11529.0,80.1454,80.1553,79.5503,79.7586,11529.0
2021-03-04 14:15:00,80.51,80.68,80.21,80.6,9625.0,79.8577,80.0264,79.5602,79.947,9625.0
2021-03-04 14:20:00,80.61,80.9,80.5,80.9,12875.0,79.9569,80.2446,79.8478,80.2446,12875.0
2021-03-04 14:25:00,80.87,81.1,80.72,80.82,9689.0,80.2148,80.443,80.066,80.1652,9689.0
2021-03-04 14:30:00,80.87,80.9,80.47,80.66,8777.0,80.2148,80.2446,79.8181,80.0065,8777.0
2021-03-04 14:35:00,80.7,80.87,80.56,80.68,21232.0,80.0462,80.2148,79.9073,80.0264,21232.0
2021-03-04 14:40:00,80.78,81.2,80.7,81.2,8297.0,80.1256,80.5422,80.0462,80.5422,8297.0
2021-03-04 14:45:00,81.12,81.4,81.02,81.35,15067.0,80.4628,80.7405,80.3636,80.6909,15067.0
2021-03-04 14:50:00,81.44,81.61,81.3,81.56,10553.0,80.7802,80.9488,80.6413,80.8992,10553.0
2021-03-04 14:55:00,81.56,81.72,81.46,81.5,28915.0,80.8992,81.0579,80.8,80.8397,28915.0
2021-03-04 15:00:00,81.51,81.62,81.32,81.4,31923.0,80.8496,80.9587,80.6612,80.7405,31923.0
2021-03-04 15:05:00,81.41,81.52,81.07,81.07,38556.0,80.7505,80.8596,80.4132,80.4132,38556.0
2021-03-04 15:10:00,81.01,81.07,80.7,81.0,25070.0,80.3537,80.4132,80.0462,80.3438,25070.0
2021-03-04 15:15:00,80.92,81.06,80.77,80.85,25089.0,80.2644,80.4033,80.1156,80.195,25089.0
2021-03-04 15:20:00,80.9,81.08,80.74,81.0,21512.0,80.2446,80.4231,80.0859,80.3438,21512.0
2021-03-04 15:25:00,81.01,81.11,80.83,80.98,37319.0,80.3537,80.4529,80.1751,80.3239,37319.0
2021-03-04 15:30:00,80.97,81.54,80.96,81.48,46689.0,80.314,80.8794,80.3041,80.8199,46689.0
2021-03-04 15:35:00,81.48,81.59,81.18,81.31,38386.0,80.8199,80.929,80.5223,80.6513,38386.0
2021-03-04 15:40:00,81.34,81.77,81.34,81.73,54507.0,80.681,81.1075,80.681,81.0679,54507.0
2021-03-04 15:45:00,81.73,81.95,81.61,81.92,51197.0,81.0679,81.2861,80.9488,81.2563,51197.0
2021-03-04 15:50:00,81.94,82.2,81.8,81.89,95677.0,81.2762,81.5341,81.1373,81.2266,95677.0
2021-03-04 15:55:00,81.9,82.0,81.69,81.83,155602.0,81.2365,81.3357,81.0282,81.167,155602.0
2021-03-05 09:30:00,82.67,82.78,82.01,82.01,37998.0,82.0002,82.1094,81.3456,81.3456,37998.0
2021-03-05 09:35:00,82.23,82.24,81.71,81.87,8615.0,81.5638,81.5737,81.048,81.2067,8615.0
2021-03-05 09:40:00,81.76,82.28,81.76,81.88,10466.0,81.0976,81.6134,81.0976,81.2166,10466.0
2021-03-05 09:45:00,81.84,82.01,81.34,81.34,10861.0,81.177,81.3456,80.681,80.681,10861.0
2021-03-05 09:50:00,81.26,81.53,80.85,80.86,5862.0,80.6017,80.8695,80.195,80.2049,5862.0
2021-03-05 09:55:00,80.89,81.16,80.53,81.16,13954.0,80.2347,80.5025,79.8776,80.5025,13954.0
2021-03-05 10:00:00,81.24,81.42,81.06,81.08,7741.0,80.5818,80.7604,80.4033,80.4231,7741.0
2021-03-05 10:05:00,81.05,81.92,81.05,81.71,8481.0,80.3934,81.2563,80.3934,81.048,8481.0
2021-03-05 10:10:00,81.76,81.79,81.17,81.23,10739.0,81.0976,81.1274,80.5124,80.5719,10739.0
2021-03-05 10:15:00,81.16,81.54,80.92,81.41,11034.0,80.5025,80.8794,80.2644,80.7505,11034.0
2021-03-05 10:20:00,81.33,81.43,80.72,81.03,19080.0,80.6711,80.7703,80.066,80.3735,19080.0
2021-03-05 10:25:00,80.98,81.45,80.97,81.12,8062.0,80.3239,80.7901,80.314,80.4628,8062.0
2021-03-05 10:30:00,81.02,81.21,80.44,80.44,8998.0,80.3636,80.5521,79.7883,79.7883,8998.0
2021-03-05 10:35:00,80.53,80.76,80.2,80.45,23193.0,79.8776,80.1057,79.5503,79.7982,23193.0
2021-03-05 10:40:00,80.32,80.88,80.2,80.72,27545.0,79.6693,80.2247,79.5503,80.066,27545.0
2021-03-05 10:45:00,80.61,80.9,80.47,80.9,9820.0,79.9569,80.2446,79.8181,80.2446,9820.0
2021-03-05 10:50:00,80.81,81.0,80.64,80.81,8436.0,80.1553,80.3438,79.9867,80.1553,8436.0
2021-03-05 10:55:00,80.76,80.76,80.0,80.0,8467.0,80.1057,80.1057,79.3519,79.3519,8467.0
2021-03-05 11:00:00,80.1,80.2,79.8,80.05,11108.0,79.4511,79.5503,79.1535,79.4015,11108.0
2021-03-05 11:05:00,79.9,80.06,79.62,79.73,10948.0,79.2527,79.4114,78.975,79.0841,10948.0
2021-03-05 11:10:00,79.73,80.03,79.67,79.67,9976.0,79.0841,79.3816,79.0245,79.0245,9976.0
2021-03-05 11:15:00,79.64,79.84,79.44,79.71,17459.0,78.9948,79.1932,78.7964,79.0642,17459.0
2021-03-05 11:20:00,79.75,79.77,79.14,79.17,5116.0,79.1039,79.1237,78.4988,78.5286,5116.0
2021-03-05 11:25:00,79.22,79.24,78.79,78.93,21430.0,78.5782,78.598,78.1517,78.2905,21430.0
2021-03-05 11:30:00,79.01,79.58,79.01,79.38,24681.0,78.3699,78.9353,78.3699,78.7369,24681.0
2021-03-05 11:35:00,79.37,79.77,79.36,79.62,8828.0,78.727,79.1237,78.7171,78.975,8828.0
2021-03-05 11:40:00,79.67,79.67,79.22,79.46,18092.0,79.0245,79.0245,78.5782,78.8162,18092.0
2021-03-05 11:45:00,79.47,79.97,79.41,79.94,16110.0,78.8262,79.3221,78.7667,79.2924,16110.0
2021-03-05 11:50:00,79.88,80.18,79.86,80.04,13683.0,79.2328,79.5304,79.213,79.3916,13683.0
2021-03-05 11:55:00,79.97,80.47,79.97,80.45,8772.0,79.3221,79.8181,79.3221,79.7982,8772.0
2021-03-05 12:00:00,80.41,80.71,80.35,80.5,16296.0,79.7586,80.0561,79.699,79.8478,16296.0
2021-03-05 12:05:00,80.49,80.69,80.48,80.64,7186.0,79.8379,80.0363,79.828,79.9867,7186.0
2021-03-05 12:10:00,80.66,80.86,80.54,80.86,8043.0,80.0065,80.2049,79.8875,80.2049,8043.0
2021-03-05 12:15:00,80.92,81.04,80.86,80.86,10558.0,80.2644,80.3834,80.2049,80.2049,10558.0
2021-03-05 12:20:00,80.82,81.23,80.74,81.17,18563.0,80.1652,80.5719,80.0859,80.5124,18563.0
2021-03-05 12:25:00,81.24,81.34,81.1,81.27,2670.0,80.5818,80.681,80.443,80.6116,2670.0
2021-03-05 12:30:00,81.25,81.39,81.18,81.33,3270.0,80.5917,80.7306,80.5223,80.6711,3270.0
2021-03-05 12:35:00,81.3,81.37,81.11,81.37,4404.0,80.6413,80.7108,80.4529,80.7108,4404.0
2021-03-05 12:40:00,81.44,81.54,81.34,81.54,2779.0,80.7802,80.8794,80.681,80.8794,2779.0
2021-03-05 12:45:00,81.48,81.67,81.48,81.59,4832.0,80.8199,81.0083,80.8199,80.929,4832.0
2021-03-05 12:50:00,81.47,81.55,81.28,81.4,6902.0,80.81,80.8893,80.6215,80.7405,6902.0
2021-03-05 12:55:00,81.54,81.54,81.38,81.47,10947.0,80.8794,80.8794,80.7207,80.81,10947.0
2021-03-05 13:00:00,81.47,81.56,81.18,81.28,8820.0,80.81,80.8992,80.5223,80.6215,8820.0
2021-03-05 13:05:00,81.22,81.65,81.22,81.65,5758.0,80.562,80.9885,80.562,80.9885,5758.0
2021-03-05 13:10:00,81.65,81.66,81.47,81.63,4145.0,80.9885,80.9984,80.81,80.9687,4145.0
2021-03-05 13:15:00,81.63,82.07,81.59,82.0,5403.0,80.9687,81.4051,80.929,81.3357,5403.0
2021-03-05 13:20:00,82.06,82.23,82.02,82.15,5761.0,81.3952,81.5638,81.3555,81.4845,5761.0
2021-03-05 13:25:00,82.2,82.2,82.11,82.18,6543.0,81.5341,81.5341,81.4448,81.5142,6543.0
2021-03-05 13:30:00,82.23,82.34,82.12,82.34,5395.0,81.5638,81.6729,81.4547,81.6729,5395.0
2021-03-05 13:35:00,82.35,82.73,82.27,82.73,34995.0,81.6828,82.0598,81.6035,82.0598,34995.0
2021-03-05 13:40:00,82.6,82.82,82.48,82.59,19637.0,81.9308,82.149,81.8118,81.9209,19637.0
2021-03-05 13:45:00,82.67,82.93,82.66,82.84,6165.0,82.0002,82.2581,81.9903,82.1689,6165.0
2021-03-05 13:50:00,82.86,82.9,82.22,82.34,8701.0,82.1887,82.2284,81.5539,81.6729,8701.0
2021-03-05 13:55:00,82.43,82.46,82.29,82.33,9839.0,81.7622,81.7919,81.6233,81.663,9839.0
2021-03-05 14:00:00,82.38,82.52,82.16,82.31,32451.0,81.7126,81.8515,81.4944,81.6432,32451.0
2021-03-05 14:05:00,82.27,82.27,81.95,82.14,3230.0,81.6035,81.6035,81.2861,81.4745,3230.0
2021-03-05 14:10:00,82.15,82.25,82.02,82.25,5071.0,81.4845,81.5836,81.3555,81.5836,5071.0
2021-03-05 14:15:00,82.26,82.34,81.96,81.97,4383.0,81.5936,81.6729,81.296,81.3059,4383.0
2021-03-05 14:20:00,82.16,82.22,82.09,82.15,2537.0,81.4944,81.5539,81.4249,81.4845,2537.0
2021-03-05 14:25:00,82.24,82.53,82.22,82.53,3045.0,81.5737,81.8614,81.5539,81.8614,3045.0
2021-03-05 14:30:00,82.69,82.83,82.67,82.79,4889.0,82.0201,82.1589,82.0002,82.1193,4889.0
2021-03-05 14:35:00,82.81,82.93,82.76,82.81,6044.0,82.1391,82.2581,82.0895,82.1391,6044.0
2021-03-05 14:40:00,82.84,82.84,82.59,82.65,6748.0,82.1689,82.1689,81.9209,81.9804,6748.0
2021-03-05 14:45:00,82.67,82.86,82.58,82.82,5022.0,82.0002,82.1887,81.911,82.149,5022.0
2021-03-05 14:50:00,82.84,83.19,82.84,83.14,16626.0,82.1689,82.516,82.1689,82.4664,16626.0
2021-03-05 14:55:00,83.1,83.22,83.0,83.04,8209.0,82.4268,82.5458,82.3276,82.3672,8209.0
2021-03-05 15:00:00,82.97,83.33,82.97,83.28,15791.0,82.2978,82.6549,82.2978,82.6053,15791.0
2021-03-05 15:05:00,83.25,83.25,82.73,82.81,10529.0,82.5755,82.5755,82.0598,82.1391,10529.0
2021-03-05 15:10:00,82.81,82.87,82.63,82.82,15286.0,82.1391,82.1986,81.9606,82.149,15286.0
2021-03-05 15:15:00,82.85,83.02,82.85,82.96,6307.0,82.1788,82.3474,82.1788,82.2879,6307.0
2021-03-05 15:20:00,82.99,83.09,82.94,83.09,15888.0,82.3177,82.4168,82.2681,82.4168,15888.0
2021-03-05 15:25:00,83.1,83.33,83.05,83.31,7269.0,82.4268,82.6549,82.3772,82.6351,7269.0
2021-03-05 15:30:00,83.3,83.42,83.26,83.37,9148.0,82.6251,82.7442,82.5855,82.6946,9148.0
2021-03-05 15:35:00,83.38,83.64,83.38,83.61,16900.0,82.7045,82.9624,82.7045,82.9326,16900.0
2021-03-05 15:40:00,83.59,83.59,83.38,83.51,16633.0,82.9128,82.9128,82.7045,82.8334,16633.0
2021-03-05 15:45:00,83.49,83.5,83.34,83.36,24698.0,82.8136,82.8235,82.6648,82.6847,24698.0
2021-03-05 15:50:00,83.36,83.58,83.2,83.41,85932.0,82.6847,82.9029,82.5259,82.7342,85932.0
2021-03-05 15:55:00,83.42,83.42,83.11,83.12,98175.0,82.7442,82.7442,82.4367,82.4466,98175.0
2021-03-08 09:30:00,84.24,84.37,83.33,83.95,39240.0,83.5575,83.6865,82.6549,83.2699,39240.0
2021-03-08 09:35:00,84.09,84.6,84.02,84.27,11401.0,83.4087,83.9146,83.3393,83.5873,11401.0
2021-03-08 09:40:00,84.28,84.61,84.22,84.58,9305.0,83.5972,83.9245,83.5377,83.8948,9305.0
2021-03-08 09:45:00,84.61,84.9,84.24,84.24,2302.0,83.9245,84.2122,83.5575,83.5575,2302.0
2021-03-08 09:50:00,84.23,84.69,84.14,84.53,11773.0,83.5476,84.0039,83.4583,83.8452,11773.0
2021-03-08 09:55:00,84.56,84.7,83.94,84.28,14405.0,83.8749,84.0138,83.26,83.5972,14405.0
2021-03-08 10:00:00,84.36,84.59,84.2,84.32,8094.0,83.6766,83.9047,83.5178,83.6369,8094.0
2021-03-08 10:05:00,84.34,84.63,84.33,84.6,5520.0,83.6567,83.9444,83.6468,83.9146,5520.0
2021-03-08 10:10:00,84.6,84.64,84.17,84.49,10686.0,83.9146,83.9543,83.4881,83.8055,10686.0
2021-03-08 10:15:00,84.52,84.52,84.24,84.33,7375.0,83.8353,83.8353,83.5575,83.6468,7375.0
2021-03-08 10:20:00,84.33,84.44,83.86,83.99,10624.0,83.6468,83.7559,83.1806,83.3095,10624.0
2021-03-08 10:25:00,84.0,84.21,83.89,84.18,10584.0,83.3195,83.5278,83.2104,83.498,10584.0
2021-03-08 10:30:00,84.14,84.23,83.91,83.91,5101.0,83.4583,83.5476,83.2302,83.2302,5101.0
2021-03-08 10:35:00,83.93,83.97,83.56,83.82,15226.0,83.25,83.2897,82.883,83.1409,15226.0
2021-03-08 10:40:00,83.84,84.03,83.8,84.03,8990.0,83.1608,83.3492,83.1211,83.3492,8990.0
2021-03-08 10:45:00,84.03,84.15,83.89,83.92,7508.0,83.3492,83.4683,83.2104,83.2401,7508.0
2021-03-08 10:50:00,83.93,84.31,83.93,84.15,10881.0,83.25,83.627,83.25,83.4683,10881.0
2021-03-08 10:55:00,84.16,84.66,84.12,84.62,9626.0,83.4782,83.9741,83.4385,83.9344,9626.0
2021-03-08 11:00:00,84.67,84.89,84.62,84.7,7765.0,83.984,84.2023,83.9344,84.0138,7765.0
2021-03-08 11:05:00,84.7,84.89,84.7,84.8,5370.0,84.0138,84.2023,84.0138,84.113,5370.0
2021-03-08 11:10:00,84.83,84.86,84.6,84.79,5625.0,84.1427,84.1725,83.9146,84.1031,5625.0
2021-03-08 11:15:00,84.8,84.82,84.68,84.78,7743.0,84.113,84.1328,83.994,84.0931,7743.0
2021-03-08 11:20:00,84.81,84.86,84.59,84.59,12465.0,84.1229,84.1725,83.9047,83.9047,12465.0
2021-03-08 11:25:00,84.64,84.9,84.53,84.76,4791.0,83.9543,84.2122,83.8452,84.0733,4791.0
2021-03-08 11:30:00,84.72,84.76,84.28,84.35,17774.0,84.0336,84.0733,83.5972,83.6666,17774.0
2021-03-08 11:35:00,84.29,84.43,84.16,84.31,7879.0,83.6071,83.746,83.4782,83.627,7879.0
2021-03-08 11:40:00,84.35,84.47,83.97,84.09,19057.0,83.6666,83.7857,83.2897,83.4087,19057.0
2021-03-08 11:45:00,84.08,84.22,84.04,84.22,6292.0,83.3988,83.5377,83.3591,83.5377,6292.0
2021-03-08 11:50:00,84.25,84.35,84.22,84.28,5502.0,83.5674,83.6666,83.5377,83.5972,5502.0
2021-03-08 11:55:00,84.29,84.41,84.25,84.3,5138.0,83.6071,83.7261,83.5674,83.617,5138.0
2021-03-08 12:00:00,84.31,84.47,84.24,84.44,5904.0,83.627,83.7857,83.5575,83.7559,5904.0
2021-03-08 12:05:00,84.4,84.47,84.32,84.41,3912.0,83.7162,83.7857,83.6369,83.7261,3912.0
2021-03-08 12:10:00,84.42,84.44,84.27,84.27,12830.0,83.7361,83.7559,83.5873,83.5873,12830.0
2021-03-08 12:15:00,84.35,84.44,84.22,84.23,8757.0,83.6666,83.7559,83.5377,83.5476,8757.0
2021-03-08 12:20:00,84.23,84.41,84.2,84.41,7972.0,83.5476,83.7261,83.5178,83.7261,7972.0
2021-03-08 12:25:00,84.39,84.52,84.33,84.45,9135.0,83.7063,83.8353,83.6468,83.7658,9135.0
2021-03-08 12:30:00,84.45,84.58,84.45,84.54,5227.0,83.7658,83.8948,83.7658,83.8551,5227.0
2021-03-08 12:35:00,84.48,84.5,84.28,84.28,3628.0,83.7956,83.8154,83.5972,83.5972,3628.0
2021-03-08 12:40:00,84.33,84.46,84.26,84.27,2807.0,83.6468,83.7757,83.5774,83.5873,2807.0
2021-03-08 12:45:00,84.29,84.57,84.29,84.52,2586.0,83.6071,83.8849,83.6071,83.8353,2586.0
2021-03-08 12:50:00,84.54,84.63,84.51,84.54,3780.0,83.8551,83.9444,83.8253,83.8551,3780.0
2021-03-08 12:55:00,84.48,84.53,84.38,84.48,2765.0,83.7956,83.8452,83.6964,83.7956,2765.0
2021-03-08 13:00:00,84.49,84.72,84.45,84.61,5268.0,83.8055,84.0336,83.7658,83.9245,5268.0
2021-03-08 13:05:00,84.61,84.67,84.33,84.33,22869.0,83.9245,83.984,83.6468,83.6468,22869.0
2021-03-08 13:10:00,84.31,84.39,83.99,84.26,7778.0,83.627,83.7063,83.3095,83.5774,7778.0
2021-03-08 13:15:00,84.29,84.43,84.22,84.22,8200.0,83.6071,83.746,83.5377,83.5377,8200.0
2021-03-08 13:20:00,84.2,84.22,84.11,84.12,7394.0,83.5178,83.5377,83.4286,83.4385,7394.0
2021-03-08 13:25:00,84.14,84.18,83.99,84.01,9039.0,83.4583,83.498,83.3095,83.3294,9039.0
2021-03-08 13:30:00,84.04,84.05,83.69,83.69,8450.0,83.3591,83.3691,83.012,83.012,8450.0
2021-03-08 13:35:00,83.67,83.77,83.58,83.58,6401.0,82.9921,83.0913,82.9029,82.9029,6401.0
2021-03-08 13:40:00,83.56,83.6,83.35,83.39,7248.0,82.883,82.9227,82.6747,82.7144,7248.0
2021-03-08 13:45:00,83.37,83.42,83.08,83.14,6929.0,82.6946,82.7442,82.4069,82.4664,6929.0
2021-03-08 13:50:00,83.14,83.29,83.05,83.29,9709.0,82.4664,82.6152,82.3772,82.6152,9709.0
2021-03-08 13:55:00,83.27,83.3,83.14,83.27,7156.0,82.5954,82.6251,82.4664,82.5954,7156.0
2021-03-08 14:00:00,83.27,83.37,83.18,83.25,8264.0,82.5954,82.6946,82.5061,82.5755,8264.0
2021-03-08 14:05:00,83.29,83.52,83.23,83.52,7939.0,82.6152,82.8434,82.5557,82.8434,7939.0
2021-03-08 14:10:00,83.46,83.67,83.27,83.27,4132.0,82.7838,82.9921,82.5954,82.5954,4132.0
2021-03-08 14:15:00,83.35,83.51,83.2,83.28,4819.0,82.6747,82.8334,82.5259,82.6053,4819.0
2021-03-08 14:20:00,83.32,83.42,83.27,83.42,5196.0,82.645,82.7442,82.5954,82.7442,5196.0
2021-03-08 14:25:00,83.42,83.59,83.37,83.44,5916.0,82.7442,82.9128,82.6946,82.764,5916.0
2021-03-08 14:30:00,83.5,83.53,83.3,83.3,5556.0,82.8235,82.8533,82.6251,82.6251,5556.0
2021-03-08 14:35:00,83.35,83.43,83.21,83.21,6490.0,82.6747,82.7541,82.5359,82.5359,6490.0
2021-03-08 14:40:00,83.24,83.25,82.97,82.97,2200.0,82.5656,82.5755,82.2978,82.2978,2200.0
2021-03-08 14:45:00,82.9,83.06,82.85,82.94,6741.0,82.2284,82.3871,82.1788,82.2681,6741.0
2021-03-08 14:50:00,82.97,83.28,82.92,83.19,9384.0,82.2978,82.6053,82.2482,82.516,9384.0
2021-03-08 14:55:00,83.21,83.48,83.19,83.45,5399.0,82.5359,82.8037,82.516,82.7739,5399.0
2021-03-08 15:00:00,83.47,83.48,83.04,83.08,11481.0,82.7938,82.8037,82.3672,82.4069,11481.0
2021-03-08 15:05:00,83.0,83.18,82.91,83.06,7093.0,82.3276,82.5061,82.2383,82.3871,7093.0
2021-03-08 15:10:00,83.08,83.42,83.07,83.41,9815.0,82.4069,82.7442,82.397,82.7342,9815.0
2021-03-08 15:15:00,83.38,83.44,83.21,83.32,6311.0,82.7045,82.764,82.5359,82.645,6311.0
2021-03-08 15:20:00,83.27,83.35,83.25,83.3,9215.0,82.5954,82.6747,82.5755,82.6251,9215.0
2021-03-08 15:25:00,83.32,83.64,83.28,83.56,8419.0,82.645,82.9624,82.6053,82.883,8419.0
2021-03-08 15:30:00,83.53,83.86,83.52,83.83,9925.0,82.8533,83.1806,82.8434,83.1508,9925.0
2021-03-08 15:35:00,83.84,84.18,83.81,84.04,19554.0,83.1608,83.498,83.131,83.3591,19554.0
2021-03-08 15:40:00,84.03,84.17,83.93,84.04,21326.0,83.3492,83.4881,83.25,83.3591,21326.0
2021-03-08 15:45:00,84.07,84.14,83.68,83.87,26094.0,83.3889,83.4583,83.0021,83.1905,26094.0
2021-03-08 15:50:00,83.89,83.89,83.59,83.63,35172.0,83.2104,83.2104,82.9128,82.9525,35172.0
2021-03-08 15:55:00,83.6,83.72,83.34,83.35,83329.0,82.9227,83.0417,82.6648,82.6747,83329.0
2021-03-09 09:30:00,84.13,84.13,83.46,83.95,21366.0,83.4484,83.4484,82.7838,83.2699,21366.0
2021-03-09 09:35:00,84.04,84.04,83.56,83.56,6959.0,83.3591,83.3591,82.883,82.883,6959.0
2021-03-09 09:40:00,83.64,84.23,83.42,84.23,12883.0,82.9624,83.5476,82.7442,83.5476,12883.0
2021-03-09 09:45:00,84.12,84.27,83.94,84.09,5153.0,83.4385,83.5873,83.26,83.4087,5153.0
2021-03-09 09:50:00,84.03,84.17,83.88,83.88,3690.0,83.3492,83.4881,83.2004,83.2004,3690.0
2021-03-09 09:55:00,83.91,84.26,83.91,83.99,3300.0,83.2302,83.5774,83.2302,83.3095,3300.0
2021-03-09 10:00:00,84.05,84.05,83.6,83.65,5790.0,83.3691,83.3691,82.9227,82.9723,5790.0
2021-03-09 10:05:00,83.68,84.05,83.68,83.88,3609.0,83.0021,83.3691,83.0021,83.2004,3609.0
2021-03-09 10:10:00,83.84,84.01,83.66,83.67,3882.0,83.1608,83.3294,82.9822,82.9921,3882.0
2021-03-09 10:15:00,83.66,83.93,83.66,83.78,6645.0,82.9822,83.25,82.9822,83.1013,6645.0
2021-03-09 10:20:00,83.86,84.02,83.66,83.68,6832.0,83.1806,83.3393,82.9822,83.0021,6832.0
2021-03-09 10:25:00,83.75,83.92,83.75,83.78,4032.0,83.0715,83.2401,83.0715,83.1013,4032.0
2021-03-09 10:30:00,83.79,83.95,83.78,83.89,11237.0,83.1112,83.2699,83.1013,83.2104,11237.0
2021-03-09 10:35:00,83.96,84.28,83.87,84.21,11994.0,83.2798,83.5972,83.1905,83.5278,11994.0
2021-03-09 10:40:00,84.21,84.21,83.98,84.01,12920.0,83.5278,83.5278,83.2996,83.3294,12920.0
2021-03-09 10:45:00,84.08,84.26,84.08,84.19,5858.0,83.3988,83.5774,83.3988,83.5079,5858.0
2021-03-09 10:50:00,84.17,84.48,84.17,84.43,6947.0,83.4881,83.7956,83.4881,83.746,6947.0
2021-03-09 10:55:00,84.45,84.66,84.45,84.54,6707.0,83.7658,83.9741,83.7658,83.8551,6707.0
2021-03-09 11:00:00,84.6,84.61,84.46,84.53,14816.0,83.9146,83.9245,83.7757,83.8452,14816.0
2021-03-09 11:05:00,84.53,84.59,84.4,84.59,8364.0,83.8452,83.9047,83.7162,83.9047,8364.0
2021-03-09 11:10:00,84.51,84.61,84.43,84.58,8617.0,83.8253,83.9245,83.746,83.8948,8617.0
2021-03-09 11:15:00,84.59,84.62,84.42,84.54,4408.0,83.9047,83.9344,83.7361,83.8551,4408.0
2021-03-09 11:20:00,84.57,84.58,84.35,84.43,3445.0,83.8849,83.8948,83.6666,83.746,3445.0
2021-03-09 11:25:00,84.43,84.43,84.15,84.21,3480.0,83.746,83.746,83.4683,83.5278,3480.0
2021-03-09 11:30:00,84.23,84.27,84.15,84.15,3901.0,83.5476,83.5873,83.4683,83.4683,3901.0
2021-03-09 11:35:00,84.14,84.34,84.14,84.28,1902.0,83.4583,83.6567,83.4583,83.5972,1902.0
2021-03-09 11:40:00,84.35,84.61,84.29,84.5,4505.0,83.6666,83.9245,83.6071,83.8154,4505.0
2021-03-09 11:45:00,84.53,84.58,84.39,84.5,3211.0,83.8452,83.8948,83.7063,83.8154,3211.0
2021-03-09 11:50:00,84.49,84.52,84.39,84.4,5344.0,83.8055,83.8353,83.7063,83.7162,5344.0
2021-03-09 11:55:00,84.43,84.52,84.43,84.48,5933.0,83.746,83.8353,83.746,83.7956,5933.0
2021-03-09 12:00:00,84.5,84.52,84.46,84.48,7135.0,83.8154,83.8353,83.7757,83.7956,7135.0
2021-03-09 12:05:00,84.51,84.52,84.45,84.52,9264.0,83.8253,83.8353,83.7658,83.8353,9264.0
2021-03-09 12:10:00,84.46,84.52,84.45,84.45,8353.0,83.7757,83.8353,83.7658,83.7658,8353.0
2021-03-09 12:15:00,84.47,84.52,84.39,84.4,4126.0,83.7857,83.8353,83.7063,83.7162,4126.0
2021-03-09 12:20:00,84.38,84.55,84.32,84.5,5764.0,83.6964,83.865,83.6369,83.8154,5764.0
2021-03-09 12:25:00,84.52,84.52,84.43,84.44,4066.0,83.8353,83.8353,83.746,83.7559,4066.0
2021-03-09 12:30:00,84.48,84.53,84.45,84.45,6615.0,83.7956,83.8452,83.7658,83.7658,6615.0
2021-03-09 12:35:00,84.45,84.5,84.44,84.46,1845.0,83.7658,83.8154,83.7559,83.7757,1845.0
2021-03-09 12:40:00,84.45,84.53,84.45,84.47,14163.0,83.7658,83.8452,83.7658,83.7857,14163.0
2021-03-09 12:45:00,84.46,84.46,84.23,84.23,2379.0,83.7757,83.7757,83.5476,83.5476,2379.0
2021-03-09 12:50:00,84.21,84.34,84.19,84.23,5050.0,83.5278,83.6567,83.5079,83.5476,5050.0
2021-03-09 12:55:00,84.24,84.24,83.92,84.05,12303.0,83.5575,83.5575,83.2401,83.3691,12303.0
2021-03-09 13:00:00,84.07,84.33,84.06,84.23,5062.0,83.3889,83.6468,83.379,83.5476,5062.0
2021-03-09 13:05:00,84.27,84.29,84.07,84.22,3999.0,83.5873,83.6071,83.3889,83.5377,3999.0
2021-03-09 13:10:00,84.22,84.22,84.05,84.2,4617.0,83.5377,83.5377,83.3691,83.5178,4617.0
2021-03-09 13:15:00,84.19,84.2,83.84,83.9,3229.0,83.5079,83.5178,83.1608,83.2203,3229.0
2021-03-09 13:20:00,83.94,83.94,83.88,83.92,1143.0,83.26,83.26,83.2004,83.2401,1143.0
2021-03-09 13:25:00,83.9,84.01,83.82,83.98,3118.0,83.2203,83.3294,83.1409,83.2996,3118.0
2021-03-09 13:30:00,84.02,84.02,83.86,83.89,4969.0,83.3393,83.3393,83.1806,83.2104,4969.0
2021-03-09 13:35:00,83.9,84.04,83.86,84.04,2154.0,83.2203,83.3591,83.1806,83.3591,2154.0
2021-03-09 13:40:00,84.05,84.12,84.01,84.07,3867.0,83.3691,83.4385,83.3294,83.3889,3867.0
2021-03-09 13:45:00,84.08,84.12,84.02,84.03,2780.0,83.3988,83.4385,83.3393,83.3492,2780.0
2021-03-09 13:50:00,84.06,84.09,84.0,84.04,4635.0,83.379,83.4087,83.3195,83.3591,4635.0
2021-03-09 13:55:00,84.1,84.33,84.05,84.21,5439.0,83.4187,83.6468,83.3691,83.5278,5439.0
2021-03-09 14:00:00,84.21,84.21,84.11,84.11,1843.0,83.5278,83.5278,83.4286,83.4286,1843.0
2021-03-09 14:05:00,84.12,84.16,83.99,84.04,5897.0,83.4385,83.4782,83.3095,83.3591,5897.0
2021-03-09 14:10:00,84.05,84.18,84.02,84.18,2683.0,83.3691,83.498,83.3393,83.498,2683.0
2021-03-09 14:15:00,84.13,84.13,83.99,83.99,3988.0,83.4484,83.4484,83.3095,83.3095,3988.0
2021-03-09 14:20:00,84.02,84.05,83.96,83.97,3770.0,83.3393,83.3691,83.2798,83.2897,3770.0
2021-03-09 14:25:00,83.94,83.97,83.88,83.91,4250.0,83.26,83.2897,83.2004,83.2302,4250.0
2021-03-09 14:30:00,83.91,83.92,83.67,83.81,10169.0,83.2302,83.2401,82.9921,83.131,10169.0
2021-03-09 14:35:00,83.85,83.9,83.8,83.86,4455.0,83.1707,83.2203,83.1211,83.1806,4455.0
2021-03-09 14:40:00,83.83,83.9,83.82,83.83,4722.0,83.1508,83.2203,83.1409,83.1508,4722.0
2021-03-09 14:45:00,83.81,83.85,83.45,83.47,6251.0,83.131,83.1707,82.7739,82.7938,6251.0
2021-03-09 14:50:00,83.5,83.51,83.3,83.31,8411.0,82.8235,82.8334,82.6251,82.6351,8411.0
2021-03-09 14:55:00,83.25,83.29,83.05,83.08,8482.0,82.5755,82.6152,82.3772,82.4069,8482.0
2021-03-09 15:00:00,83.1,83.38,83.1,83.32,7970.0,82.4268,82.7045,82.4268,82.645,7970.0
2021-03-09 15:05:00,83.34,83.51,83.31,83.46,5824.0,82.6648,82.8334,82.6351,82.7838,5824.0
2021-03-09 15:10:00,83.46,83.46,83.32,83.32,10711.0,82.7838,82.7838,82.645,82.645,10711.0
2021-03-09 15:15:00,83.36,83.66,83.33,83.57,5881.0,82.6847,82.9822,82.6549,82.893,5881.0
2021-03-09 15:20:00,83.57,83.59,83.51,83.54,3745.0,82.893,82.9128,82.8334,82.8632,3745.0
2021-03-09 15:25:00,83.59,83.7,83.59,83.7,7438.0,82.9128,83.0219,82.9128,83.0219,7438.0
2021-03-09 15:30:00,83.7,83.7,83.39,83.41,8203.0,83.0219,83.0219,82.7144,82.7342,8203.0
2021-03-09 15:35:00,83.39,83.45,83.22,83.45,10917.0,82.7144,82.7739,82.5458,82.7739,10917.0
2021-03-09 15:40:00,83.45,83.52,83.36,83.44,10227.0,82.7739,82.8434,82.6847,82.764,10227.0
2021-03-09 15:45:00,83.45,83.55,83.32,83.55,10661.0,82.7739,82.8731,82.645,82.8731,10661.0
2021-03-09 15:50:00,83.49,83.59,83.3,83.59,21994.0,82.8136,82.9128,82.6251,82.9128,21994.0
2021-03-09 15:55:00,83.63,83.63,83.17,83.24,67111.0,82.9525,82.9525,82.4962,82.5656,67111.0
2021-03-10 09:30:00,83.17,83.24,82.73,83.02,24500.0,82.4962,82.5656,82.0598,82.3474,24500.0
2021-03-10 09:35:00,82.89,83.45,82.69,83.22,6230.0,82.2185,82.7739,82.0201,82.5458,6230.0
2021-03-10 09:40:00,83.43,83.84,83.29,83.75,7272.0,82.7541,83.1608,82.6152,83.0715,7272.0
2021-03-10 09:45:00,83.88,83.91,83.36,83.42,5500.0,83.2004,83.2302,82.6847,82.7442,5500.0
2021-03-10 09:50:00,83.39,83.65,83.19,83.4,9965.0,82.7144,82.9723,82.516,82.7243,9965.0
2021-03-10 09:55:00,83.53,83.76,83.51,83.6,7341.0,82.8533,83.0814,82.8334,82.9227,7341.0
2021-03-10 10:00:00,83.69,83.82,83.38,83.45,6743.0,83.012,83.1409,82.7045,82.7739,6743.0
2021-03-10 10:05:00,83.5,83.67,83.39,83.53,7473.0,82.8235,82.9921,82.7144,82.8533,7473.0
2021-03-10 10:10:00,83.55,83.69,83.27,83.28,8028.0,82.8731,83.012,82.5954,82.6053,8028.0
2021-03-10 10:15:00,83.39,83.69,83.36,83.69,7201.0,82.7144,83.012,82.6847,83.012,7201.0
2021-03-10 10:20:00,83.58,83.63,83.39,83.49,6981.0,82.9029,82.9525,82.7144,82.8136,6981.0
2021-03-10 10:25:00,83.5,83.62,83.3,83.35,5645.0,82.8235,82.9425,82.6251,82.6747,5645.0
2021-03-10 10:30:00,83.33,83.78,83.33,83.75,5656.0,82.6549,83.1013,82.6549,83.0715,5656.0
2021-03-10 10:35:00,83.84,84.1,83.68,83.68,7395.0,83.1608,83.4187,83.0021,83.0021,7395.0
2021-03-10 10:40:00,83.55,83.62,83.49,83.54,3636.0,82.8731,82.9425,82.8136,82.8632,3636.0
2021-03-10 10:45:00,83.55,83.69,83.5,83.62,4635.0,82.8731,83.012,82.8235,82.9425,4635.0
2021-03-10 10:50:00,83.63,83.73,83.49,83.73,4200.0,82.9525,83.0517,82.8136,83.0517,4200.0
2021-03-10 10:55:00,83.79,83.95,83.75,83.9,5326.0,83.1112,83.2699,83.0715,83.2203,5326.0
2021-03-10 11:00:00,83.95,84.13,83.94,84.09,6279.0,83.2699,83.4484,83.26,83.4087,6279.0
2021-03-10 11:05:00,84.09,84.1,83.95,83.98,4686.0,83.4087,83.4187,83.2699,83.2996,4686.0
2021-03-10 11:10:00,83.96,84.21,83.96,84.17,3606.0,83.2798,83.5278,83.2798,83.4881,3606.0
2021-03-10 11:15:00,84.17,84.42,83.95,84.01,8533.0,83.4881,83.7361,83.2699,83.3294,8533.0
2021-03-10 11:20:00,83.94,84.08,83.89,84.02,6721.0,83.26,83.3988,83.2104,83.3393,6721.0
2021-03-10 11:25:00,84.06,84.29,84.06,84.28,4222.0,83.379,83.6071,83.379,83.5972,4222.0
2021-03-10 11:30:00,84.26,84.44,84.26,84.31,6545.0,83.5774,83.7559,83.5774,83.627,6545.0
2021-03-10 11:35:00,84.3,84.42,84.29,84.42,4245.0,83.617,83.7361,83.6071,83.7361,4245.0
2021-03-10 11:40:00,84.39,84.5,84.28,84.28,4623.0,83.7063,83.8154,83.5972,83.5972,4623.0
2021-03-10 11:45:00,84.29,84.52,84.28,84.48,4878.0,83.6071,83.8353,83.5972,83.7956,4878.0
2021-03-10 11:50:00,84.5,84.53,84.45,84.47,5672.0,83.8154,83.8452,83.7658,83.7857,5672.0
2021-03-10 11:55:00,84.46,84.46,84.22,84.26,6616.0,83.7757,83.7757,83.5377,83.5774,6616.0
2021-03-10 12:00:00,84.26,84.37,84.22,84.37,4065.0,83.5774,83.6865,83.5377,83.6865,4065.0
2021-03-10 12:05:00,84.32,84.41,84.3,84.41,4376.0,83.6369,83.7261,83.617,83.7261,4376.0
2021-03-10 12:10:00,84.41,84.52,84.39,84.52,2394.0,83.7261,83.8353,83.7063,83.8353,2394.0
2021-03-10 12:15:00,84.47,84.47,84.19,84.21,4872.0,83.7857,83.7857,83.5079,83.5278,4872.0
2021-03-10 12:20:00,84.11,84.18,84.02,84.14,5649.0,83.4286,83.498,83.3393,83.4583,5649.0
2021-03-10 12:25:00,84.09,84.16,84.0,84.11,4271.0,83.4087,83.4782,83.3195,83.4286,4271.0
2021-03-10 12:30:00,84.16,84.17,84.02,84.09,3727.0,83.4782,83.4881,83.3393,83.4087,3727.0
2021-03-10 12:35:00,84.1,84.1,83.85,83.92,4700.0,83.4187,83.4187,83.1707,83.2401,4700.0
2021-03-10 12:40:00,83.88,84.09,83.88,84.09,2151.0,83.2004,83.4087,83.2004,83.4087,2151.0
2021-03-10 12:45:00,84.12,84.35,84.12,84.18,1955.0,83.4385,83.6666,83.4385,83.498,1955.0
2021-03-10 12:50:00,84.14,84.25,84.14,84.21,1000.0,83.4583,83.5674,83.4583,83.5278,1000.0
2021-03-10 12:55:00,84.2,84.26,84.12,84.13,2545.0,83.5178,83.5774,83.4385,83.4484,2545.0
2021-03-10 13:00:00,84.13,84.2,83.98,84.16,5305.0,83.4484,83.5178,83.2996,83.4782,5305.0
2021-03-10 13:05:00,84.1,84.46,84.1,84.45,8062.0,83.4187,83.7757,83.4187,83.7658,8062.0
2021-03-10 13:10:00,84.49,84.58,84.48,84.55,2082.0,83.8055,83.8948,83.7956,83.865,2082.0
2021-03-10 13:15:00,84.55,84.55,84.35,84.45,4621.0,83.865,83.865,83.6666,83.7658,4621.0
2021-03-10 13:20:00,84.44,84.54,84.28,84.37,72340.0,83.7559,83.8551,83.5972,83.6865,72340.0
2021-03-10 13:25:00,84.42,84.64,84.4,84.64,6933.0,83.7361,83.9543,83.7162,83.9543,6933.0
2021-03-10 13:30:00,84.6,84.75,84.57,84.61,3610.0,83.9146,84.0634,83.8849,83.9245,3610.0
2021-03-10 13:35:00,84.67,84.67,84.5,84.61,3102.0,83.984,83.984,83.8154,83.9245,3102.0
2021-03-10 13:40:00,84.61,84.78,84.6,84.71,3792.0,83.9245,84.0931,83.9146,84.0237,3792.0
2021-03-10 13:45:00,84.71,84.75,84.62,84.75,3044.0,84.0237,84.0634,83.9344,84.0634,3044.0
2021-03-10 13:50:00,84.77,84.77,84.63,84.68,9755.0,84.0832,84.0832,83.9444,83.994,9755.0
2021-03-10 13:55:00,84.58,84.69,84.47,84.64,6913.0,83.8948,84.0039,83.7857,83.9543,6913.0
2021-03-10 14:00:00,84.57,84.7,84.51,84.7,5766.0,83.8849,84.0138,83.8253,84.0138,5766.0
2021-03-10 14:05:00,84.7,84.76,84.65,84.7,9464.0,84.0138,84.0733,83.9642,84.0138,9464.0
2021-03-10 14:10:00,84.7,84.77,84.64,84.76,8267.0,84.0138,84.0832,83.9543,84.0733,8267.0
2021-03-10 14:15:00,84.73,84.78,84.69,84.72,6394.0,84.0436,84.0931,84.0039,84.0336,6394.0
2021-03-10 14:20:00,84.7,84.79,84.65,84.72,4585.0,84.0138,84.1031,83.9642,84.0336,4585.0
2021-03-10 14:25:00,84.74,84.93,84.74,84.89,10948.0,84.0535,84.2419,84.0535,84.2023,10948.0
2021-03-10 14:30:00,84.93,84.99,84.88,84.98,3270.0,84.2419,84.3014,84.1923,84.2915,3270.0
2021-03-10 14:35:00,84.96,84.97,84.81,84.95,4739.0,84.2717,84.2816,84.1229,84.2618,4739.0
2021-03-10 14:40:00,84.94,85.02,84.73,84.97,37869.0,84.2519,84.3312,84.0436,84.2816,37869.0
2021-03-10 14:45:00,84.98,85.02,84.94,85.01,9350.0,84.2915,84.3312,84.2519,84.3213,9350.0
2021-03-10 14:50:00,85.01,85.04,84.95,84.99,9024.0,84.3213,84.351,84.2618,84.3014,9024.0
2021-03-10 14:55:00,85.0,85.02,84.93,84.93,7829.0,84.3114,84.3312,84.2419,84.2419,7829.0
2021-03-10 15:00:00,84.93,85.03,84.81,84.83,9479.0,84.2419,84.3411,84.1229,84.1427,9479.0
2021-03-10 15:05:00,84.88,85.0,84.77,85.0,16146.0,84.1923,84.3114,84.0832,84.3114,16146.0
2021-03-10 15:10:00,84.98,85.14,84.96,85.11,31314.0,84.2915,84.4502,84.2717,84.4205,31314.0
2021-03-10 15:15:00,85.18,85.39,85.16,85.35,10383.0,84.4899,84.6982,84.4701,84.6585,10383.0
2021-03-10 15:20:00,85.35,85.47,85.35,85.45,8445.0,84.6585,84.7776,84.6585,84.7577,8445.0
2021-03-10 15:25:00,85.45,85.46,85.16,85.26,49725.0,84.7577,84.7676,84.4701,84.5693,49725.0
2021-03-10 15:30:00,85.25,85.26,85.07,85.09,16741.0,84.5593,84.5693,84.3808,84.4006,16741.0
2021-03-10 15:35:00,85.13,85.27,85.12,85.24,19644.0,84.4403,84.5792,84.4304,84.5494,19644.0
2021-03-10 15:40:00,85.24,85.38,85.2,85.36,45550.0,84.5494,84.6883,84.5097,84.6684,45550.0
2021-03-10 15:45:00,85.38,85.8,85.38,85.76,89091.0,84.6883,85.1049,84.6883,85.0652,89091.0
2021-03-10 15:50:00,85.76,85.81,85.59,85.61,117435.0,85.0652,85.1148,84.8966,84.9164,117435.0
2021-03-10 15:55:00,85.61,85.68,85.47,85.49,132325.0,84.9164,84.9859,84.7776,84.7974,132325.0
2021-03-11 09:30:00,86.38,86.5,85.82,86.15,27026.0,85.6802,85.7992,85.1247,85.452,27026.0
2021-03-11 09:35:00,86.25,86.46,86.1,86.18,8287.0,85.5512,85.7595,85.4025,85.4818,8287.0
2021-03-11 09:40:00,86.41,86.9,86.22,86.83,16884.0,85.7099,86.196,85.5215,86.1265,16884.0
2021-03-11 09:45:00,86.83,87.24,86.68,87.06,13981.0,86.1265,86.5332,85.9778,86.3547,13981.0
2021-03-11 09:50:00,87.12,87.77,86.93,87.66,21697.0,86.4142,87.0589,86.2257,86.9498,21697.0
2021-03-11 09:55:00,87.71,87.88,87.48,87.49,8893.0,86.9994,87.168,86.7713,86.7812,8893.0
2021-03-11 10:00:00,87.68,87.77,87.25,87.77,14065.0,86.9697,87.0589,86.5431,87.0589,14065.0
2021-03-11 10:05:00,87.76,88.05,87.69,87.74,13741.0,87.049,87.3367,86.9796,87.0292,13741.0
2021-03-11 10:10:00,87.74,87.75,87.36,87.56,13329.0,87.0292,87.0391,86.6522,86.8506,13329.0
2021-03-11 10:15:00,87.56,87.57,87.25,87.34,11720.0,86.8506,86.8605,86.5431,86.6324,11720.0
2021-03-11 10:20:00,87.35,87.61,87.35,87.45,10074.0,86.6423,86.9002,86.6423,86.7415,10074.0
2021-03-11 10:25:00,87.45,87.67,87.45,87.57,8629.0,86.7415,86.9597,86.7415,86.8605,8629.0
2021-03-11 10:30:00,87.66,87.84,87.46,87.48,19976.0,86.9498,87.1284,86.7514,86.7713,19976.0
2021-03-11 10:35:00,87.5,87.7,87.45,87.53,19569.0,86.7911,86.9895,86.7415,86.8209,19569.0
2021-03-11 10:40:00,87.64,87.67,87.45,87.66,15110.0,86.93,86.9597,86.7415,86.9498,15110.0
2021-03-11 10:45:00,87.6,87.87,87.48,87.48,10727.0,86.8903,87.1581,86.7713,86.7713,10727.0
2021-03-11 10:50:00,87.49,87.93,87.47,87.88,14769.0,86.7812,87.2176,86.7614,87.168,14769.0
2021-03-11 10:55:00,87.88,87.96,87.6,87.6,8792.0,87.168,87.2474,86.8903,86.8903,8792.0
2021-03-11 11:00:00,87.61,88.11,87.61,87.92,16488.0,86.9002,87.3962,86.9002,87.2077,16488.0
2021-03-11 11:05:00,87.94,88.03,87.87,87.96,11073.0,87.2275,87.3168,87.1581,87.2474,11073.0
2021-03-11 11:10:00,87.98,88.06,87.82,87.83,14125.0,87.2672,87.3466,87.1085,87.1184,14125.0
2021-03-11 11:15:00,87.83,87.98,87.82,87.98,9119.0,87.1184,87.2672,87.1085,87.2672,9119.0
2021-03-11 11:20:00,88.01,88.08,87.91,87.97,14548.0,87.297,87.3664,87.1978,87.2573,14548.0
2021-03-11 11:25:00,87.95,88.25,87.92,87.92,20693.0,87.2375,87.535,87.2077,87.2077,20693.0
2021-03-11 11:30:00,87.86,87.87,87.7,87.7,6022.0,87.1482,87.1581,86.9895,86.9895,6022.0
2021-03-11 11:35:00,87.72,87.79,87.63,87.68,13756.0,87.0093,87.0788,86.9201,86.9697,13756.0
2021-03-11 11:40:00,87.69,87.69,87.49,87.55,11455.0,86.9796,86.9796,86.7812,86.8407,11455.0
2021-03-11 11:45:00,87.55,87.59,87.47,87.5,13444.0,86.8407,86.8804,86.7614,86.7911,13444.0
2021-03-11 11:50:00,87.52,87.53,87.42,87.51,16523.0,86.811,86.8209,86.7118,86.801,16523.0
2021-03-11 11:55:00,87.5,87.51,87.18,87.23,9414.0,86.7911,86.801,86.4737,86.5233,9414.0
2021-03-11 12:00:00,87.17,87.39,87.12,87.39,13890.0,86.4638,86.682,86.4142,86.682,13890.0
2021-03-11 12:05:00,87.39,87.5,87.36,87.5,13635.0,86.682,86.7911,86.6522,86.7911,13635.0
2021-03-11 12:10:00,87.52,87.53,87.31,87.35,4574.0,86.811,86.8209,86.6027,86.6423,4574.0
2021-03-11 12:15:00,87.41,87.51,87.39,87.51,5351.0,86.7018,86.801,86.682,86.801,5351.0
2021-03-11 12:20:00,87.54,87.54,87.36,87.41,4167.0,86.8308,86.8308,86.6522,86.7018,4167.0
2021-03-11 12:25:00,87.41,87.46,87.37,87.43,14948.0,86.7018,86.7514,86.6622,86.7217,14948.0
2021-03-11 12:30:00,87.43,87.47,87.42,87.47,5523.0,86.7217,86.7614,86.7118,86.7614,5523.0
2021-03-11 12:35:00,87.45,87.47,87.35,87.4,5247.0,86.7415,86.7614,86.6423,86.6919,5247.0
2021-03-11 12:40:00,87.38,87.42,87.35,87.37,10095.0,86.6721,86.7118,86.6423,86.6622,10095.0
2021-03-11 12:45:00,87.38,87.42,87.35,87.4,7842.0,86.6721,86.7118,86.6423,86.6919,7842.0
2021-03-11 12:50:00,87.39,87.41,87.35,87.4,13981.0,86.682,86.7018,86.6423,86.6919,13981.0
2021-03-11 12:55:00,87.4,87.47,87.34,87.45,16475.0,86.6919,86.7614,86.6324,86.7415,16475.0
2021-03-11 13:00:00,87.48,87.58,87.48,87.51,3846.0,86.7713,86.8705,86.7713,86.801,3846.0
2021-03-11 13:05:00,87.55,87.63,87.42,87.5,10541.0,86.8407,86.9201,86.7118,86.7911,10541.0
2021-03-11 13:10:00,87.5,87.52,87.4,87.49,6853.0,86.7911,86.811,86.6919,86.7812,6853.0
2021-03-11 13:15:00,87.49,87.52,87.45,87.5,8392.0,86.7812,86.811,86.7415,86.7911,8392.0
2021-03-11 13:20:00,87.51,87.53,87.4,87.51,24877.0,86.801,86.8209,86.6919,86.801,24877.0
2021-03-11 13:25:00,87.51,87.56,87.46,87.56,5162.0,86.801,86.8506,86.7514,86.8506,5162.0
2021-03-11 13:30:00,87.55,87.56,87.47,87.5,6231.0,86.8407,86.8506,86.7614,86.7911,6231.0
2021-03-11 13:35:00,87.5,87.54,87.46,87.49,8485.0,86.7911,86.8308,86.7514,86.7812,8485.0
2021-03-11 13:40:00,87.48,87.53,87.46,87.53,15914.0,86.7713,86.8209,86.7514,86.8209,15914.0
2021-03-11 13:45:00,87.52,87.54,87.48,87.52,3986.0,86.811,86.8308,86.7713,86.811,3986.0
2021-03-11 13:50:00,87.5,87.55,87.45,87.53,10373.0,86.7911,86.8407,86.7415,86.8209,10373.0
2021-03-11 13:55:00,87.5,87.54,87.43,87.48,15098.0,86.7911,86.8308,86.7217,86.7713,15098.0
2021-03-11 14:00:00,87.5,87.8,87.5,87.79,8482.0,86.7911,87.0887,86.7911,87.0788,8482.0
2021-03-11 14:05:00,87.81,87.81,87.69,87.79,4745.0,87.0986,87.0986,86.9796,87.0788,4745.0
2021-03-11 14:10:00,87.82,87.88,87.78,87.78,8270.0,87.1085,87.168,87.0688,87.0688,8270.0
2021-03-11 14:15:00,87.79,87.8,87.72,87.8,8280.0,87.0788,87.0887,87.0093,87.0887,8280.0
2021-03-11 14:20:00,87.8,87.91,87.8,87.9,4895.0,87.0887,87.1978,87.0887,87.1879,4895.0
2021-03-11 14:25:00,87.94,87.97,87.9,87.94,11953.0,87.2275,87.2573,87.1879,87.2275,11953.0
2021-03-11 14:30:00,87.96,88.08,87.9,88.08,13066.0,87.2474,87.3664,87.1879,87.3664,13066.0
2021-03-11 14:35:00,88.05,88.14,88.0,88.09,11311.0,87.3367,87.4259,87.2871,87.3763,11311.0
2021-03-11 14:40:00,88.12,88.12,87.97,87.99,9711.0,87.4061,87.4061,87.2573,87.2771,9711.0
2021-03-11 14:45:00,88.01,88.04,87.87,87.87,7386.0,87.297,87.3267,87.1581,87.1581,7386.0
2021-03-11 14:50:00,87.85,87.85,87.68,87.68,5466.0,87.1383,87.1383,86.9697,86.9697,5466.0
2021-03-11 14:55:00,87.7,87.75,87.68,87.7,8778.0,86.9895,87.0391,86.9697,86.9895,8778.0
2021-03-11 15:00:00,87.7,87.89,87.62,87.89,13722.0,86.9895,87.178,86.9101,87.178,13722.0
2021-03-11 15:05:00,87.89,87.94,87.75,87.85,10132.0,87.178,87.2275,87.0391,87.1383,10132.0
2021-03-11 15:10:00,87.82,87.82,87.47,87.53,12655.0,87.1085,87.1085,86.7614,86.8209,12655.0
2021-03-11 15:15:00,87.53,87.63,87.47,87.55,8621.0,86.8209,86.9201,86.7614,86.8407,8621.0
2021-03-11 15:20:00,87.52,87.57,87.46,87.46,9853.0,86.811,86.8605,86.7514,86.7514,9853.0
2021-03-11 15:25:00,87.5,87.57,87.41,87.41,11565.0,86.7911,86.8605,86.7018,86.7018,11565.0
2021-03-11 15:30:00,87.41,87.54,87.34,87.42,16892.0,86.7018,86.8308,86.6324,86.7118,16892.0
2021-03-11 15:35:00,87.41,87.52,87.36,87.48,22468.0,86.7018,86.811,86.6522,86.7713,22468.0
2021-03-11 15:40:00,87.46,87.47,87.34,87.35,13472.0,86.7514,86.7614,86.6324,86.6423,13472.0
2021-03-11 15:45:00,87.36,87.49,87.35,87.43,27765.0,86.6522,86.7812,86.6423,86.7217,27765.0
2021-03-11 15:50:00,87.43,87.67,87.31,87.59,43094.0,86.7217,86.9597,86.6027,86.8804,43094.0
2021-03-11 15:55:00,87.58,87.64,87.41,87.45,81411.0,86.8705,86.93,86.7018,86.7415,81411.0
2021-03-12 09:30:00,87.39,88.0,87.15,87.8,25307.0,86.682,87.2871,86.4439,87.0887,25307.0
2021-03-12 09:35:00,87.9,88.32,87.72,88.14,5189.0,87.1879,87.6045,87.0093,87.4259,5189.0
2021-03-12 09:40:00,88.3,88.32,88.13,88.13,4622.0,87.5846,87.6045,87.416,87.416,4622.0
2021-03-12 09:45:00,88.13,88.18,87.51,87.57,4927.0,87.416,87.4656,86.801,86.8605,4927.0
2021-03-12 09:50:00,87.51,87.76,87.51,87.76,1745.0,86.801,87.049,86.801,87.049,1745.0
2021-03-12 09:55:00,87.85,88.06,87.85,87.93,2353.0,87.1383,87.3466,87.1383,87.2176,2353.0
2021-03-12 10:00:00,87.92,88.06,87.74,88.06,2466.0,87.2077,87.3466,87.0292,87.3466,2466.0
2021-03-12 10:05:00,88.1,88.17,87.98,87.99,2149.0,87.3863,87.4557,87.2672,87.2771,2149.0
2021-03-12 10:10:00,88.02,88.12,87.78,87.95,2154.0,87.3069,87.4061,87.0688,87.2375,2154.0
2021-03-12 10:15:00,87.92,88.06,87.79,87.93,15637.0,87.2077,87.3466,87.0788,87.2176,15637.0
2021-03-12 10:20:00,87.9,87.91,87.38,87.38,3647.0,87.1879,87.1978,86.6721,86.6721,3647.0
2021-03-12 10:25:00,87.25,87.55,87.25,87.55,4296.0,86.5431,86.8407,86.5431,86.8407,4296.0
2021-03-12 10:30:00,87.61,87.71,87.5,87.71,3178.0,86.9002,86.9994,86.7911,86.9994,3178.0
2021-03-12 10:35:00,87.77,87.92,87.62,87.92,3982.0,87.0589,87.2077,86.9101,87.2077,3982.0
2021-03-12 10:40:00,87.92,87.98,87.73,87.87,8447.0,87.2077,87.2672,87.0192,87.1581,8447.0
2021-03-12 10:45:00,87.87,87.95,87.83,87.89,3899.0,87.1581,87.2375,87.1184,87.178,3899.0
2021-03-12 10:50:00,87.94,88.02,87.82,87.89,4497.0,87.2275,87.3069,87.1085,87.178,4497.0
2021-03-12 10:55:00,87.87,88.11,87.87,88.11,6769.0,87.1581,87.3962,87.1581,87.3962,6769.0
2021-03-12 11:00:00,88.11,88.14,87.88,87.92,4465.0,87.3962,87.4259,87.168,87.2077,4465.0
2021-03-12 11:05:00,87.97,88.35,87.96,88.35,6013.0,87.2573,87.6342,87.2474,87.6342,6013.0
2021-03-12 11:10:00,88.33,88.33,87.96,88.06,30357.0,87.6144,87.6144,87.2474,87.3466,30357.0
2021-03-12 11:15:00,88.06,88.13,87.9,88.02,6431.0,87.3466,87.416,87.1879,87.3069,6431.0
2021-03-12 11:20:00,88.09,88.16,88.02,88.12,4413.0,87.3763,87.4458,87.3069,87.4061,4413.0
2021-03-12 11:25:00,88.17,88.19,88.09,88.19,2880.0,87.4557,87.4755,87.3763,87.4755,2880.0
2021-03-12 11:30:00,88.26,88.3,88.14,88.14,4199.0,87.545,87.5846,87.4259,87.4259,4199.0
2021-03-12 11:35:00,88.02,88.21,87.99,88.21,3309.0,87.3069,87.4954,87.2771,87.4954,3309.0
2021-03-12 11:40:00,88.25,88.36,88.25,88.35,2901.0,87.535,87.6441,87.535,87.6342,2901.0
2021-03-12 11:45:00,88.3,88.38,88.25,88.38,4669.0,87.5846,87.664,87.535,87.664,4669.0
2021-03-12 11:50:00,88.38,88.49,88.25,88.25,6945.0,87.664,87.7731,87.535,87.535,6945.0
2021-03-12 11:55:00,88.25,88.3,88.22,88.23,1770.0,87.535,87.5846,87.5053,87.5152,1770.0
2021-03-12 12:00:00,88.29,88.35,88.02,88.09,8294.0,87.5747,87.6342,87.3069,87.3763,8294.0
2021-03-12 12:05:00,88.02,88.14,88.0,88.13,3504.0,87.3069,87.4259,87.2871,87.416,3504.0
2021-03-12 12:10:00,88.07,88.11,88.02,88.1,3059.0,87.3565,87.3962,87.3069,87.3863,3059.0
2021-03-12 12:15:00,88.11,88.22,88.1,88.19,3957.0,87.3962,87.5053,87.3863,87.4755,3957.0
2021-03-12 12:20:00,88.17,88.22,88.16,88.22,3003.0,87.4557,87.5053,87.4458,87.5053,3003.0
2021-03-12 12:25:00,88.22,88.24,88.18,88.22,1731.0,87.5053,87.5251,87.4656,87.5053,1731.0
2021-03-12 12:30:00,88.18,88.18,88.02,88.03,3154.0,87.4656,87.4656,87.3069,87.3168,3154.0
2021-03-12 12:35:00,88.03,88.14,88.01,88.12,3900.0,87.3168,87.4259,87.297,87.4061,3900.0
2021-03-12 12:40:00,88.1,88.1,88.03,88.06,3082.0,87.3863,87.3863,87.3168,87.3466,3082.0
2021-03-12 12:45:00,88.08,88.14,88.05,88.07,3161.0,87.3664,87.4259,87.3367,87.3565,3161.0
2021-03-12 12:50:00,88.05,88.05,87.93,87.95,4024.0,87.3367,87.3367,87.2176,87.2375,4024.0
2021-03-12 12:55:00,87.94,88.17,87.91,88.17,11235.0,87.2275,87.4557,87.1978,87.4557,11235.0
2021-03-12 13:00:00,88.17,88.24,88.05,88.07,5449.0,87.4557,87.5251,87.3367,87.3565,5449.0
2021-03-12 13:05:00,88.1,88.31,88.1,88.31,1772.0,87.3863,87.5946,87.3863,87.5946,1772.0
2021-03-12 13:10:00,88.2,88.2,88.05,88.06,1200.0,87.4854,87.4854,87.3367,87.3466,1200.0
2021-03-12 13:15:00,88.02,88.12,87.99,88.06,3370.0,87.3069,87.4061,87.2771,87.3466,3370.0
2021-03-12 13:20:00,88.12,88.13,88.04,88.12,2637.0,87.4061,87.416,87.3267,87.4061,2637.0
2021-03-12 13:25:00,88.1,88.15,88.07,88.11,2453.0,87.3863,87.4358,87.3565,87.3962,2453.0
2021-03-12 13:30:00,88.11,88.14,88.05,88.1,2577.0,87.3962,87.4259,87.3367,87.3863,2577.0
2021-03-12 13:35:00,88.12,88.2,88.04,88.19,5963.0,87.4061,87.4854,87.3267,87.4755,5963.0
2021-03-12 13:40:00,88.19,88.26,88.19,88.21,1779.0,87.4755,87.545,87.4755,87.4954,1779.0
2021-03-12 13:45:00,88.18,88.18,88.07,88.07,3296.0,87.4656,87.4656,87.3565,87.3565,3296.0
2021-03-12 13:50:00,88.11,88.24,88.08,88.24,2032.0,87.3962,87.5251,87.3664,87.5251,2032.0
2021-03-12 13:55:00,88.18,88.22,88.07,88.08,1587.0,87.4656,87.5053,87.3565,87.3664,1587.0
2021-03-12 14:00:00,88.11,88.19,87.94,88.01,6363.0,87.3962,87.4755,87.2275,87.297,6363.0
2021-03-12 14:05:00,88.04,88.17,88.02,88.12,4969.0,87.3267,87.4557,87.3069,87.4061,4969.0
2021-03-12 14:10:00,88.09,88.13,88.05,88.13,4033.0,87.3763,87.416,87.3367,87.416,4033.0
2021-03-12 14:15:00,88.07,88.08,88.01,88.08,2123.0,87.3565,87.3664,87.297,87.3664,2123.0
2021-03-12 14:20:00,88.1,88.1,87.99,88.0,9544.0,87.3863,87.3863,87.2771,87.2871,9544.0
2021-03-12 14:25:00,87.99,88.0,87.87,87.94,8599.0,87.2771,87.2871,87.1581,87.2275,8599.0
2021-03-12 14:30:00,87.95,88.19,87.95,88.19,4650.0,87.2375,87.4755,87.2375,87.4755,4650.0
2021-03-12 14:35:00,88.19,88.2,88.09,88.12,3283.0,87.4755,87.4854,87.3763,87.4061,3283.0
2021-03-12 14:40:00,88.15,88.26,88.09,88.26,1900.0,87.4358,87.545,87.3763,87.545,1900.0
2021-03-12 14:45:00,88.26,88.27,88.18,88.26,1908.0,87.545,87.5549,87.4656,87.545,1908.0
2021-03-12 14:50:00,88.26,88.28,88.22,88.26,5007.0,87.545,87.5648,87.5053,87.545,5007.0
2021-03-12 14:55:00,88.23,88.32,88.21,88.32,4374.0,87.5152,87.6045,87.4954,87.6045,4374.0
2021-03-12 15:00:00,88.29,88.47,88.29,88.4,4665.0,87.5747,87.7533,87.5747,87.6838,4665.0
2021-03-12 15:05:00,88.35,88.35,88.25,88.26,7891.0,87.6342,87.6342,87.535,87.545,7891.0
2021-03-12 15:10:00,88.23,88.24,88.19,88.19,4826.0,87.5152,87.5251,87.4755,87.4755,4826.0
2021-03-12 15:15:00,88.16,88.28,88.16,88.27,4368.0,87.4458,87.5648,87.4458,87.5549,4368.0
2021-03-12 15:20:00,88.28,88.35,88.2,88.31,5640.0,87.5648,87.6342,87.4854,87.5946,5640.0
2021-03-12 15:25:00,88.29,88.33,88.22,88.27,7224.0,87.5747,87.6144,87.5053,87.5549,7224.0
2021-03-12 15:30:00,88.28,88.28,88.09,88.1,5962.0,87.5648,87.5648,87.3763,87.3863,5962.0
2021-03-12 15:35:00,88.08,88.21,88.08,88.2,5592.0,87.3664,87.4954,87.3664,87.4854,5592.0
2021-03-12 15:40:00,88.2,88.32,88.16,88.3,7168.0,87.4854,87.6045,87.4458,87.5846,7168.0
2021-03-12 15:45:00,88.34,88.52,88.34,88.52,9219.0,87.6243,87.8028,87.6243,87.8028,9219.0
2021-03-12 15:50:00,88.53,88.53,88.36,88.52,17876.0,87.8128,87.8128,87.6441,87.8028,17876.0
2021-03-12 15:55:00,88.54,88.71,88.54,88.65,36258.0,87.8227,87.9913,87.8227,87.9318,36258.0
2021-03-15 09:30:00,88.18,88.52,88.02,88.37,15485.0,87.4656,87.8028,87.3069,87.6541,15485.0
2021-03-15 09:35:00,88.38,88.38,87.9,88.0,3385.0,87.664,87.664,87.1879,87.2871,3385.0
2021-03-15 09:40:00,87.83,88.08,87.7,87.94,7347.0,87.1184,87.3664,86.9895,87.2275,7347.0
2021-03-15 09:45:00,87.95,87.95,87.43,87.43,7202.0,87.2375,87.2375,86.7217,86.7217,7202.0
2021-03-15 09:50:00,87.5,87.75,87.5,87.72,8899.0,86.7911,87.0391,86.7911,87.0093,8899.0
2021-03-15 09:55:00,87.76,87.86,87.72,87.81,1756.0,87.049,87.1482,87.0093,87.0986,1756.0
2021-03-15 10:00:00,87.83,87.99,87.62,87.67,9386.0,87.1184,87.2771,86.9101,86.9597,9386.0
2021-03-15 10:05:00,87.53,87.66,87.34,87.44,8804.0,86.8209,86.9498,86.6324,86.7316,8804.0
2021-03-15 10:10:00,87.48,87.83,87.44,87.83,16209.0,86.7713,87.1184,86.7316,87.1184,16209.0
2021-03-15 10:15:00,87.76,87.91,87.71,87.88,4186.0,87.049,87.1978,86.9994,87.168,4186.0
2021-03-15 10:20:00,87.88,87.99,87.82,87.99,9538.0,87.168,87.2771,87.1085,87.2771,9538.0
2021-03-15 10:25:00,87.99,88.08,87.96,87.97,3565.0,87.2771,87.3664,87.2474,87.2573,3565.0
2021-03-15 10:30:00,87.98,88.09,87.87,87.87,5372.0,87.2672,87.3763,87.1581,87.1581,5372.0
2021-03-15 10:35:00,87.86,87.99,87.86,87.97,3571.0,87.1482,87.2771,87.1482,87.2573,3571.0
2021-03-15 10:40:00,87.97,87.98,87.76,87.76,5297.0,87.2573,87.2672,87.049,87.049,5297.0
2021-03-15 10:45:00,87.75,87.81,87.52,87.67,25609.0,87.0391,87.0986,86.811,86.9597,25609.0
2021-03-15 10:50:00,87.7,87.75,87.59,87.7,9592.0,86.9895,87.0391,86.8804,86.9895,9592.0
2021-03-15 10:55:00,87.67,87.8,87.65,87.65,2732.0,86.9597,87.0887,86.9399,86.9399,2732.0
2021-03-15 11:00:00,87.59,87.91,87.56,87.91,10600.0,86.8804,87.1978,86.8506,87.1978,10600.0
2021-03-15 11:05:00,87.88,87.94,87.62,87.73,27457.0,87.168,87.2275,86.9101,87.0192,27457.0
2021-03-15 11:10:00,87.74,87.79,87.68,87.79,2253.0,87.0292,87.0788,86.9697,87.0788,2253.0
2021-03-15 11:15:00,87.83,87.83,87.71,87.71,4085.0,87.1184,87.1184,86.9994,86.9994,4085.0
2021-03-15 11:20:00,87.68,87.68,87.47,87.66,7304.0,86.9697,86.9697,86.7614,86.9498,7304.0
2021-03-15 11:25:00,87.64,87.64,87.5,87.52,3864.0,86.93,86.93,86.7911,86.811,3864.0
2021-03-15 11:30:00,87.55,87.57,87.39,87.47,5306.0,86.8407,86.8605,86.682,86.7614,5306.0
2021-03-15 11:35:00,87.43,87.48,87.39,87.41,4448.0,86.7217,86.7713,86.682,86.7018,4448.0
2021-03-15 11:40:00,87.45,87.75,87.45,87.58,14718.0,86.7415,87.0391,86.7415,86.8705,14718.0
2021-03-15 11:45:00,87.59,87.63,87.38,87.38,11774.0,86.8804,86.9201,86.6721,86.6721,11774.0
2021-03-15 11:50:00,87.36,87.58,87.34,87.57,4205.0,86.6522,86.8705,86.6324,86.8605,4205.0
2021-03-15 11:55:00,87.57,87.61,87.43,87.48,5407.0,86.8605,86.9002,86.7217,86.7713,5407.0
2021-03-15 12:00:00,87.57,87.67,87.57,87.66,3157.0,86.8605,86.9597,86.8605,86.9498,3157.0
2021-03-15 12:05:00,87.68,87.73,87.62,87.73,2624.0,86.9697,87.0192,86.9101,87.0192,2624.0
2021-03-15 12:10:00,87.86,87.87,87.71,87.76,5422.0,87.1482,87.1581,86.9994,87.049,5422.0
2021-03-15 12:15:00,87.79,88.0,87.79,88.0,2428.0,87.0788,87.2871,87.0788,87.2871,2428.0
2021-03-15 12:20:00,88.12,88.22,87.99,88.09,4519.0,87.4061,87.5053,87.2771,87.3763,4519.0
2021-03-15 12:25:00,88.06,88.22,88.04,88.2,3856.0,87.3466,87.5053,87.3267,87.4854,3856.0
2021-03-15 12:30:00,88.14,88.32,88.07,88.3,4911.0,87.4259,87.6045,87.3565,87.5846,4911.0
2021-03-15 12:35:00,88.29,88.3,88.09,88.17,5056.0,87.5747,87.5846,87.3763,87.4557,5056.0
2021-03-15 12:40:00,88.19,88.37,88.19,88.25,3632.0,87.4755,87.6541,87.4755,87.535,3632.0
2021-03-15 12:45:00,88.24,88.37,88.24,88.37,2768.0,87.5251,87.6541,87.5251,87.6541,2768.0
2021-03-15 12:50:00,88.39,88.4,88.21,88.28,5398.0,87.6739,87.6838,87.4954,87.5648,5398.0
2021-03-15 12:55:00,88.29,88.32,88.1,88.12,6589.0,87.5747,87.6045,87.3863,87.4061,6589.0
2021-03-15 13:00:00,88.11,88.11,87.95,88.06,11161.0,87.3962,87.3962,87.2375,87.3466,11161.0
2021-03-15 13:05:00,88.06,88.15,88.03,88.09,10690.0,87.3466,87.4358,87.3168,87.3763,10690.0
2021-03-15 13:10:00,88.09,88.19,88.09,88.11,6368.0,87.3763,87.4755,87.3763,87.3962,6368.0
2021-03-15 13:15:00,88.14,88.14,88.06,88.11,5524.0,87.4259,87.4259,87.3466,87.3962,5524.0
2021-03-15 13:20:00,88.13,88.19,88.13,88.17,3039.0,87.416,87.4755,87.416,87.4557,3039.0
2021-03-15 13:25:00,88.15,88.15,88.08,88.11,4081.0,87.4358,87.4358,87.3664,87.3962,4081.0
2021-03-15 13:30:00,88.12,88.13,88.06,88.09,1772.0,87.4061,87.416,87.3466,87.3763,1772.0
2021-03-15 13:35:00,88.11,88.18,88.08,88.1,4124.0,87.3962,87.4656,87.3664,87.3863,4124.0
2021-03-15 13:40:00,88.1,88.12,88.06,88.07,4059.0,87.3863,87.4061,87.3466,87.3565,4059.0
2021-03-15 13:45:00,88.09,88.12,88.03,88.09,6301.0,87.3763,87.4061,87.3168,87.3763,6301.0
2021-03-15 13:50:00,88.14,88.22,88.14,88.19,2370.0,87.4259,87.5053,87.4259,87.4755,2370.0
2021-03-15 13:55:00,88.19,88.35,88.19,88.32,3508.0,87.4755,87.6342,87.4755,87.6045,3508.0
2021-03-15 14:00:00,88.34,88.41,88.34,88.35,4056.0,87.6243,87.6937,87.6243,87.6342,4056.0
2021-03-15 14:05:00,88.32,88.37,88.24,88.37,5112.0,87.6045,87.6541,87.5251,87.6541,5112.0
2021-03-15 14:10:00,88.42,88.46,88.38,88.44,5596.0,87.7037,87.7433,87.664,87.7235,5596.0
2021-03-15 14:15:00,88.44,88.45,88.37,88.44,4624.0,87.7235,87.7334,87.6541,87.7235,4624.0
2021-03-15 14:20:00,88.46,88.57,88.34,88.35,9914.0,87.7433,87.8524,87.6243,87.6342,9914.0
2021-03-15 14:25:00,88.35,88.42,88.29,88.35,11440.0,87.6342,87.7037,87.5747,87.6342,11440.0
2021-03-15 14:30:00,88.36,88.42,88.29,88.33,12247.0,87.6441,87.7037,87.5747,87.6144,12247.0
2021-03-15 14:35:00,88.33,88.42,88.32,88.36,4469.0,87.6144,87.7037,87.6045,87.6441,4469.0
2021-03-15 14:40:00,88.36,88.36,88.18,88.18,4580.0,87.6441,87.6441,87.4656,87.4656,4580.0
2021-03-15 14:45:00,88.15,88.2,88.15,88.2,3511.0,87.4358,87.4854,87.4358,87.4854,3511.0
2021-03-15 14:50:00,88.19,88.19,88.0,88.18,16407.0,87.4755,87.4755,87.2871,87.4656,16407.0
2021-03-15 14:55:00,88.25,88.31,88.18,88.18,4690.0,87.535,87.5946,87.4656,87.4656,4690.0
2021-03-15 15:00:00,88.18,88.18,88.06,88.1,4173.0,87.4656,87.4656,87.3466,87.3863,4173.0
2021-03-15 15:05:00,88.06,88.2,88.03,88.16,5290.0,87.3466,87.4854,87.3168,87.4458,5290.0
2021-03-15 15:10:00,88.11,88.11,87.96,88.02,7129.0,87.3962,87.3962,87.2474,87.3069,7129.0
2021-03-15 15:15:00,88.03,88.12,88.03,88.04,5947.0,87.3168,87.4061,87.3168,87.3267,5947.0
2021-03-15 15:20:00,88.05,88.06,87.88,87.97,7048.0,87.3367,87.3466,87.168,87.2573,7048.0
2021-03-15 15:25:00,87.98,88.01,87.94,88.01,4173.0,87.2672,87.297,87.2275,87.297,4173.0
2021-03-15 15:30:00,88.01,88.14,87.95,88.14,13433.0,87.297,87.4259,87.2375,87.4259,13433.0
2021-03-15 15:35:00,88.14,88.32,88.13,88.23,10578.0,87.4259,87.6045,87.416,87.5152,10578.0
2021-03-15 15:40:00,88.24,88.43,88.19,88.4,11109.0,87.5251,87.7136,87.4755,87.6838,11109.0
2021-03-15 15:45:00,88.42,88.59,88.4,88.45,18419.0,87.7037,87.8723,87.6838,87.7334,18419.0
2021-03-15 15:50:00,88.45,88.75,88.44,88.72,16125.0,87.7334,88.031,87.7235,88.0012,16125.0
2021-03-15 15:55:00,88.74,88.97,88.73,88.82,42833.0,88.0211,88.2492,88.0111,88.1004,42833.0
2021-03-16 09:30:00,88.9,88.91,88.48,88.51,9775.0,88.1798,88.1897,87.7632,87.7929,9775.0
2021-03-16 09:35:00,88.51,88.51,88.18,88.32,4737.0,87.7929,87.7929,87.4656,87.6045,4737.0
2021-03-16 09:40:00,88.35,88.35,88.07,88.08,3382.0,87.6342,87.6342,87.3565,87.3664,3382.0
2021-03-16 09:45:00,88.22,88.22,87.7,87.72,11206.0,87.5053,87.5053,86.9895,87.0093,11206.0
2021-03-16 09:50:00,87.77,87.99,87.59,87.79,10431.0,87.0589,87.2771,86.8804,87.0788,10431.0
2021-03-16 09:55:00,87.79,88.01,87.79,87.92,7231.0,87.0788,87.297,87.0788,87.2077,7231.0
2021-03-16 10:00:00,87.87,87.93,87.51,87.65,6445.0,87.1581,87.2176,86.801,86.9399,6445.0
2021-03-16 10:05:00,87.57,87.98,87.57,87.79,5406.0,86.8605,87.2672,86.8605,87.0788,5406.0
2021-03-16 10:10:00,87.79,87.79,87.65,87.78,3447.0,87.0788,87.0788,86.9399,87.0688,3447.0
2021-03-16 10:15:00,87.8,88.1,87.79,87.99,4268.0,87.0887,87.3863,87.0788,87.2771,4268.0
2021-03-16 10:20:00,87.98,88.02,87.81,87.81,3009.0,87.2672,87.3069,87.0986,87.0986,3009.0
2021-03-16 10:25:00,87.82,87.94,87.74,87.94,3001.0,87.1085,87.2275,87.0292,87.2275,3001.0
2021-03-16 10:30:00,87.94,88.04,87.86,87.95,3873.0,87.2275,87.3267,87.1482,87.2375,3873.0
2021-03-16 10:35:00,87.89,87.93,87.74,87.74,10653.0,87.178,87.2176,87.0292,87.0292,10653.0
2021-03-16 10:40:00,87.79,87.85,87.64,87.64,2200.0,87.0788,87.1383,86.93,86.93,2200.0
2021-03-16 10:45:00,87.6,87.6,87.33,87.35,5637.0,86.8903,86.8903,86.6225,86.6423,5637.0
2021-03-16 10:50:00,87.34,87.41,87.24,87.27,5762.0,86.6324,86.7018,86.5332,86.563,5762.0
2021-03-16 10:55:00,87.3,87.3,87.04,87.1,7874.0,86.5927,86.5927,86.3348,86.3944,7874.0
2021-03-16 11:00:00,87.1,87.12,86.95,87.05,8215.0,86.3944,86.4142,86.2456,86.3448,8215.0
2021-03-16 11:05:00,87.05,87.24,87.02,87.15,3110.0,86.3448,86.5332,86.315,86.4439,3110.0
2021-03-16 11:10:00,87.17,87.47,87.11,87.47,3768.0,86.4638,86.7614,86.4043,86.7614,3768.0
2021-03-16 11:15:00,87.38,87.51,87.38,87.44,2427.0,86.6721,86.801,86.6721,86.7316,2427.0
2021-03-16 11:20:00,87.45,87.52,87.31,87.31,3202.0,86.7415,86.811,86.6027,86.6027,3202.0
2021-03-16 11:25:00,87.36,87.36,87.16,87.22,4545.0,86.6522,86.6522,86.4539,86.5134,4545.0
2021-03-16 11:30:00,87.26,87.32,87.19,87.2,2901.0,86.5531,86.6126,86.4836,86.4935,2901.0
2021-03-16 11:35:00,87.22,87.42,87.21,87.39,7558.0,86.5134,86.7118,86.5035,86.682,7558.0
2021-03-16 11:40:00,87.4,87.42,87.31,87.31,14160.0,86.6919,86.7118,86.6027,86.6027,14160.0
2021-03-16 11:45:00,87.27,87.3,87.21,87.23,3973.0,86.563,86.5927,86.5035,86.5233,3973.0
2021-03-16 11:50:00,87.27,87.34,87.23,87.32,7844.0,86.563,86.6324,86.5233,86.6126,7844.0
2021-03-16 11:55:00,87.32,87.41,87.3,87.39,5945.0,86.6126,86.7018,86.5927,86.682,5945.0
2021-03-16 12:00:00,87.42,87.51,87.35,87.39,3912.0,86.7118,86.801,86.6423,86.682,3912.0
2021-03-16 12:05:00,87.36,87.67,87.35,87.52,4950.0,86.6522,86.9597,86.6423,86.811,4950.0
2021-03-16 12:10:00,87.52,87.63,87.5,87.56,1300.0,86.811,86.9201,86.7911,86.8506,1300.0
2021-03-16 12:15:00,87.5,87.54,87.31,87.34,4179.0,86.7911,86.8308,86.6027,86.6324,4179.0
2021-03-16 12:20:00,87.31,87.45,87.25,87.45,4504.0,86.6027,86.7415,86.5431,86.7415,4504.0
2021-03-16 12:25:00,87.41,87.47,87.31,87.45,7536.0,86.7018,86.7614,86.6027,86.7415,7536.0
2021-03-16 12:30:00,87.44,87.79,87.42,87.77,3530.0,86.7316,87.0788,86.7118,87.0589,3530.0
2021-03-16 12:35:00,87.84,87.86,87.7,87.83,1631.0,87.1284,87.1482,86.9895,87.1184,1631.0
2021-03-16 12:40:00,87.9,87.93,87.77,87.77,1454.0,87.1879,87.2176,87.0589,87.0589,1454.0
2021-03-16 12:45:00,87.82,87.82,87.66,87.69,1931.0,87.1085,87.1085,86.9498,86.9796,1931.0
2021-03-16 12:50:00,87.69,87.69,87.6,87.61,2700.0,86.9796,86.9796,86.8903,86.9002,2700.0
2021-03-16 12:55:00,87.62,87.69,87.59,87.69,1500.0,86.9101,86.9796,86.8804,86.9796,1500.0
2021-03-16 13:00:00,87.67,87.78,87.58,87.67,8033.0,86.9597,87.0688,86.8705,86.9597,8033.0
2021-03-16 13:05:00,87.68,87.76,87.66,87.73,1901.0,86.9697,87.049,86.9498,87.0192,1901.0
2021-03-16 13:10:00,87.77,87.88,87.69,87.8,3610.0,87.0589,87.168,86.9796,87.0887,3610.0
2021-03-16 13:15:00,87.77,87.78,87.68,87.76,4275.0,87.0589,87.0688,86.9697,87.049,4275.0
2021-03-16 13:20:00,87.73,87.82,87.73,87.75,2709.0,87.0192,87.1085,87.0192,87.0391,2709.0
2021-03-16 13:25:00,87.75,87.88,87.74,87.8,4214.0,87.0391,87.168,87.0292,87.0887,4214.0
2021-03-16 13:30:00,87.78,87.78,87.67,87.72,2365.0,87.0688,87.0688,86.9597,87.0093,2365.0
2021-03-16 13:35:00,87.69,87.76,87.69,87.71,5321.0,86.9796,87.049,86.9796,86.9994,5321.0
2021-03-16 13:40:00,87.73,87.88,87.72,87.83,5851.0,87.0192,87.168,87.0093,87.1184,5851.0
2021-03-16 13:45:00,87.82,88.1,87.82,88.09,7095.0,87.1085,87.3863,87.1085,87.3763,7095.0
2021-03-16 13:50:00,88.11,88.15,87.99,88.0,4389.0,87.3962,87.4358,87.2771,87.2871,4389.0
2021-03-16 13:55:00,87.94,87.94,87.79,87.87,5520.0,87.2275,87.2275,87.0788,87.1581,5520.0
2021-03-16 14:00:00,87.88,88.05,87.83,88.05,6889.0,87.168,87.3367,87.1184,87.3367,6889.0
2021-03-16 14:05:00,88.03,88.1,87.92,88.01,10274.0,87.3168,87.3863,87.2077,87.297,10274.0
2021-03-16 14:10:00,88.0,88.0,87.87,87.98,4774.0,87.2871,87.2871,87.1581,87.2672,4774.0
2021-03-16 14:15:00,87.98,88.08,87.86,87.87,4398.0,87.2672,87.3664,87.1482,87.1581,4398.0
2021-03-16 14:20:00,87.85,87.89,87.73,87.76,3369.0,87.1383,87.178,87.0192,87.049,3369.0
2021-03-16 14:25:00,87.77,87.91,87.73,87.84,10396.0,87.0589,87.1978,87.0192,87.1284,10396.0
2021-03-16 14:30:00,87.85,87.98,87.83,87.92,3719.0,87.1383,87.2672,87.1184,87.2077,3719.0
2021-03-16 14:35:00,87.92,87.98,87.8,87.84,7018.0,87.2077,87.2672,87.0887,87.1284,7018.0
2021-03-16 14:40:00,87.84,87.98,87.56,87.56,49209.0,87.1284,87.2672,86.8506,86.8506,49209.0
2021-03-16 14:45:00,87.6,87.74,87.53,87.68,20348.0,86.8903,87.0292,86.8209,86.9697,20348.0
2021-03-16 14:50:00,87.69,87.77,87.6,87.71,9340.0,86.9796,87.0589,86.8903,86.9994,9340.0
2021-03-16 14:55:00,87.69,87.77,87.64,87.73,9753.0,86.9796,87.0589,86.93,87.0192,9753.0
2021-03-16 15:00:00,87.69,87.83,87.69,87.81,13243.0,86.9796,87.1184,86.9796,87.0986,13243.0
2021-03-16 15:05:00,87.81,87.91,87.7,87.72,11720.0,87.0986,87.1978,86.9895,87.0093,11720.0
2021-03-16 15:10:00,87.73,87.93,87.72,87.75,11483.0,87.0192,87.2176,87.0093,87.0391,11483.0
2021-03-16 15:15:00,87.75,87.83,87.73,87.74,11673.0,87.0391,87.1184,87.0192,87.0292,11673.0
2021-03-16 15:20:00,87.74,87.74,87.63,87.66,11101.0,87.0292,87.0292,86.9201,86.9498,11101.0
2021-03-16 15:25:00,87.65,87.66,87.34,87.37,12089.0,86.9399,86.9498,86.6324,86.6622,12089.0
2021-03-16 15:30:00,87.38,87.54,87.27,87.54,16600.0,86.6721,86.8308,86.563,86.8308,16600.0
2021-03-16 15:35:00,87.52,87.58,87.49,87.51,14298.0,86.811,86.8705,86.7812,86.801,14298.0
2021-03-16 15:40:00,87.49,87.5,87.03,87.03,14464.0,86.7812,86.7911,86.3249,86.3249,14464.0
2021-03-16 15:45:00,87.04,87.17,87.0,87.0,41795.0,86.3348,86.4638,86.2952,86.2952,41795.0
2021-03-16 15:50:00,86.98,87.32,86.97,87.28,24837.0,86.2753,86.6126,86.2654,86.5729,24837.0
2021-03-16 15:55:00,87.28,87.3,87.0,87.26,99747.0,86.5729,86.5927,86.2952,86.5531,99747.0
2021-03-17 09:30:00,87.51,87.51,87.07,87.39,12374.0,86.801,86.801,86.3646,86.682,12374.0
2021-03-17 09:35:00,87.36,87.56,86.94,87.26,10415.0,86.6522,86.8506,86.2356,86.5531,10415.0
2021-03-17 09:40:00,87.32,87.67,87.11,87.49,9321.0,86.6126,86.9597,86.4043,86.7812,9321.0
2021-03-17 09:45:00,87.57,87.63,87.37,87.42,3236.0,86.8605,86.9201,86.6622,86.7118,3236.0
2021-03-17 09:50:00,87.48,87.58,87.41,87.58,5565.0,86.7713,86.8705,86.7018,86.8705,5565.0
2021-03-17 09:55:00,87.5,87.61,87.32,87.38,4918.0,86.7911,86.9002,86.6126,86.6721,4918.0
2021-03-17 10:00:00,87.4,87.49,87.33,87.42,5613.0,86.6919,86.7812,86.6225,86.7118,5613.0
2021-03-17 10:05:00,87.43,87.47,87.38,87.42,5395.0,86.7217,86.7614,86.6721,86.7118,5395.0
2021-03-17 10:10:00,87.44,87.61,87.43,87.55,2012.0,86.7316,86.9002,86.7217,86.8407,2012.0
2021-03-17 10:15:00,87.55,87.56,87.44,87.44,2781.0,86.8407,86.8506,86.7316,86.7316,2781.0
2021-03-17 10:20:00,87.37,87.62,87.15,87.49,3981.0,86.6622,86.9101,86.4439,86.7812,3981.0
2021-03-17 10:25:00,87.64,87.89,87.63,87.84,6331.0,86.93,87.178,86.9201,87.1284,6331.0
2021-03-17 10:30:00,87.89,87.9,87.6,87.61,5486.0,87.178,87.1879,86.8903,86.9002,5486.0
2021-03-17 10:35:00,87.68,87.73,87.52,87.73,1472.0,86.9697,87.0192,86.811,87.0192,1472.0
2021-03-17 10:40:00,87.7,87.74,87.49,87.49,3093.0,86.9895,87.0292,86.7812,86.7812,3093.0
2021-03-17 10:45:00,87.42,87.57,87.41,87.45,3668.0,86.7118,86.8605,86.7018,86.7415,3668.0
2021-03-17 10:50:00,87.49,87.74,87.49,87.49,3933.0,86.7812,87.0292,86.7812,86.7812,3933.0
2021-03-17 10:55:00,87.53,87.56,87.39,87.4,3864.0,86.8209,86.8506,86.682,86.6919,3864.0
2021-03-17 11:00:00,87.4,87.58,87.38,87.56,4341.0,86.6919,86.8705,86.6721,86.8506,4341.0
2021-03-17 11:05:00,87.67,87.86,87.67,87.83,8601.0,86.9597,87.1482,86.9597,87.1184,8601.0
2021-03-17 11:10:00,87.91,88.06,87.91,87.94,4001.0,87.1978,87.3466,87.1978,87.2275,4001.0
2021-03-17 11:15:00,88.01,88.02,87.6,87.63,10260.0,87.297,87.3069,86.8903,86.9201,10260.0
2021-03-17 11:20:00,87.63,87.71,87.51,87.66,6641.0,86.9201,86.9994,86.801,86.9498,6641.0
2021-03-17 11:25:00,87.71,87.87,87.71,87.86,1721.0,86.9994,87.1581,86.9994,87.1482,1721.0
2021-03-17 11:30:00,87.77,87.78,87.69,87.69,1044.0,87.0589,87.0688,86.9796,86.9796,1044.0
2021-03-17 11:35:00,87.69,87.83,87.68,87.81,2767.0,86.9796,87.1184,86.9697,87.0986,2767.0
2021-03-17 11:40:00,87.77,87.84,87.63,87.66,3208.0,87.0589,87.1284,86.9201,86.9498,3208.0
2021-03-17 11:45:00,87.62,87.79,87.56,87.66,9520.0,86.9101,87.0788,86.8506,86.9498,9520.0
2021-03-17 11:50:00,87.7,87.7,87.54,87.65,61994.0,86.9895,86.9895,86.8308,86.9399,61994.0
2021-03-17 11:55:00,87.68,87.77,87.6,87.77,39279.0,86.9697,87.0589,86.8903,87.0589,39279.0
2021-03-17 12:00:00,87.81,88.02,87.77,88.02,3029.0,87.0986,87.3069,87.0589,87.3069,3029.0
2021-03-17 12:05:00,88.07,88.32,88.07,88.32,3700.0,87.3565,87.6045,87.3565,87.6045,3700.0
2021-03-17 12:10:00,88.24,88.24,87.97,87.97,4761.0,87.5251,87.5251,87.2573,87.2573,4761.0
2021-03-17 12:15:00,87.96,88.01,87.86,87.9,3962.0,87.2474,87.297,87.1482,87.1879,3962.0
2021-03-17 12:20:00,87.94,87.94,87.72,87.79,4814.0,87.2275,87.2275,87.0093,87.0788,4814.0
2021-03-17 12:25:00,87.76,87.85,87.74,87.74,2956.0,87.049,87.1383,87.0292,87.0292,2956.0
2021-03-17 12:30:00,87.75,87.75,87.59,87.62,3804.0,87.0391,87.0391,86.8804,86.9101,3804.0
2021-03-17 12:35:00,87.63,87.73,87.57,87.73,3380.0,86.9201,87.0192,86.8605,87.0192,3380.0
2021-03-17 12:40:00,87.73,87.78,87.65,87.65,3503.0,87.0192,87.0688,86.9399,86.9399,3503.0
2021-03-17 12:45:00,87.69,87.79,87.69,87.77,2050.0,86.9796,87.0788,86.9796,87.0589,2050.0
2021-03-17 12:50:00,87.69,87.79,87.67,87.77,2231.0,86.9796,87.0788,86.9597,87.0589,2231.0
2021-03-17 12:55:00,87.71,87.73,87.64,87.66,1670.0,86.9994,87.0192,86.93,86.9498,1670.0
2021-03-17 13:00:00,87.67,87.73,87.64,87.65,3167.0,86.9597,87.0192,86.93,86.9399,3167.0
2021-03-17 13:05:00,87.67,87.75,87.67,87.7,6902.0,86.9597,87.0391,86.9597,86.9895,6902.0
2021-03-17 13:10:00,87.7,87.7,87.64,87.69,1466.0,86.9895,86.9895,86.93,86.9796,1466.0
2021-03-17 13:15:00,87.65,87.66,87.49,87.59,7691.0,86.9399,86.9498,86.7812,86.8804,7691.0
2021-03-17 13:20:00,87.59,87.63,87.53,87.55,2459.0,86.8804,86.9201,86.8209,86.8407,2459.0
2021-03-17 13:25:00,87.57,87.67,87.57,87.63,4351.0,86.8605,86.9597,86.8605,86.9201,4351.0
2021-03-17 13:30:00,87.6,87.7,87.58,87.61,16165.0,86.8903,86.9895,86.8705,86.9002,16165.0
2021-03-17 13:35:00,87.65,87.69,87.58,87.61,1992.0,86.9399,86.9796,86.8705,86.9002,1992.0
2021-03-17 13:40:00,87.6,87.67,87.49,87.5,7073.0,86.8903,86.9597,86.7812,86.7911,7073.0
2021-03-17 13:45:00,87.51,87.55,87.48,87.54,4223.0,86.801,86.8407,86.7713,86.8308,4223.0
2021-03-17 13:50:00,87.54,87.58,87.46,87.49,3301.0,86.8308,86.8705,86.7514,86.7812,3301.0
2021-03-17 13:55:00,87.46,87.46,87.0,87.09,6633.0,86.7514,86.7514,86.2952,86.3844,6633.0
2021-03-17 14:00:00,87.13,87.63,87.11,87.45,10569.0,86.4241,86.9201,86.4043,86.7415,10569.0
2021-03-17 14:05:00,87.46,87.81,87.45,87.81,1501.0,86.7514,87.0986,86.7415,87.0986,1501.0
2021-03-17 14:10:00,87.98,88.1,87.95,87.98,2659.0,87.2672,87.3863,87.2375,87.2672,2659.0
2021-03-17 14:15:00,88.02,88.05,87.78,87.84,2832.0,87.3069,87.3367,87.0688,87.1284,2832.0
2021-03-17 14:20:00,87.78,87.87,87.71,87.71,2236.0,87.0688,87.1581,86.9994,86.9994,2236.0
2021-03-17 14:25:00,87.77,87.81,87.51,87.55,5214.0,87.0589,87.0986,86.801,86.8407,5214.0
2021-03-17 14:30:00,87.52,87.71,87.52,87.67,3578.0,86.811,86.9994,86.811,86.9597,3578.0
2021-03-17 14:35:00,87.67,87.92,87.66,87.92,4280.0,86.9597,87.2077,86.9498,87.2077,4280.0
2021-03-17 14:40:00,87.95,88.21,87.93,88.18,8418.0,87.2375,87.4954,87.2176,87.4656,8418.0
2021-03-17 14:45:00,88.14,88.14,88.03,88.13,5394.0,87.4259,87.4259,87.3168,87.416,5394.0
2021-03-17 14:50:00,88.1,88.25,88.05,88.24,5307.0,87.3863,87.535,87.3367,87.5251,5307.0
2021-03-17 14:55:00,88.21,88.3,88.18,88.21,2748.0,87.4954,87.5846,87.4656,87.4954,2748.0
2021-03-17 15:00:00,88.21,88.31,88.16,88.31,6248.0,87.4954,87.5946,87.4458,87.5946,6248.0
2021-03-17 15:05:00,88.28,88.33,88.21,88.27,4810.0,87.5648,87.6144,87.4954,87.5549,4810.0
2021-03-17 15:10:00,88.22,88.32,88.11,88.11,7788.0,87.5053,87.6045,87.3962,87.3962,7788.0
2021-03-17 15:15:00,88.19,88.23,88.04,88.05,4507.0,87.4755,87.5152,87.3267,87.3367,4507.0
2021-03-17 15:20:00,88.07,88.09,87.96,88.04,6748.0,87.3565,87.3763,87.2474,87.3267,6748.0
2021-03-17 15:25:00,88.04,88.15,88.03,88.13,3467.0,87.3267,87.4358,87.3168,87.416,3467.0
2021-03-17 15:30:00,88.14,88.35,88.14,88.35,7985.0,87.4259,87.6342,87.4259,87.6342,7985.0
2021-03-17 15:35:00,88.34,88.4,88.27,88.29,8860.0,87.6243,87.6838,87.5549,87.5747,8860.0
2021-03-17 15:40:00,88.24,88.37,88.1,88.1,8925.0,87.5251,87.6541,87.3863,87.3863,8925.0
2021-03-17 15:45:00,88.11,88.24,88.09,88.24,14832.0,87.3962,87.5251,87.3763,87.5251,14832.0
2021-03-17 15:50:00,88.19,88.29,88.07,88.28,19212.0,87.4755,87.5747,87.3565,87.5648,19212.0
2021-03-17 15:55:00,88.29,88.29,87.63,87.93,243444.0,87.5747,87.5747,86.9201,87.2176,243444.0
2021-03-18 09:30:00,88.04,88.11,87.59,87.67,21687.0,87.3267,87.3962,86.8804,86.9597,21687.0
2021-03-18 09:35:00,87.77,87.95,87.77,87.79,6110.0,87.0589,87.2375,87.0589,87.0788,6110.0
2021-03-18 09:40:00,87.82,87.89,87.7,87.79,3667.0,87.1085,87.178,86.9895,87.0788,3667.0
2021-03-18 09:45:00,87.79,87.79,87.36,87.49,10568.0,87.0788,87.0788,86.6522,86.7812,10568.0
2021-03-18 09:50:00,87.48,87.48,87.28,87.32,4208.0,86.7713,86.7713,86.5729,86.6126,4208.0
2021-03-18 09:55:00,87.31,87.41,87.23,87.27,6183.0,86.6027,86.7018,86.5233,86.563,6183.0
2021-03-18 10:00:00,87.22,87.24,87.01,87.13,9541.0,86.5134,86.5332,86.3051,86.4241,9541.0
2021-03-18 10:05:00,87.12,87.43,87.03,87.37,9203.0,86.4142,86.7217,86.3249,86.6622,9203.0
2021-03-18 10:10:00,87.39,87.7,87.22,87.7,10948.0,86.682,86.9895,86.5134,86.9895,10948.0
2021-03-18 10:15:00,87.7,87.8,87.58,87.78,3207.0,86.9895,87.0887,86.8705,87.0688,3207.0
2021-03-18 10:20:00,87.82,87.93,87.72,87.92,4528.0,87.1085,87.2176,87.0093,87.2077,4528.0
2021-03-18 10:25:00,87.93,88.05,87.87,87.94,6571.0,87.2176,87.3367,87.1581,87.2275,6571.0
2021-03-18 10:30:00,87.82,87.87,87.71,87.76,7414.0,87.1085,87.1581,86.9994,87.049,7414.0
2021-03-18 10:35:00,87.73,87.77,87.45,87.45,6361.0,87.0192,87.0589,86.7415,86.7415,6361.0
2021-03-18 10:40:00,87.4,87.53,87.35,87.37,5900.0,86.6919,86.8209,86.6423,86.6622,5900.0
2021-03-18 10:45:00,87.41,87.6,87.41,87.51,26040.0,86.7018,86.8903,86.7018,86.801,26040.0
2021-03-18 10:50:00,87.53,87.58,87.39,87.54,14440.0,86.8209,86.8705,86.682,86.8308,14440.0
2021-03-18 10:55:00,87.57,87.71,87.51,87.71,39910.0,86.8605,86.9994,86.801,86.9994,39910.0
2021-03-18 11:00:00,87.72,87.99,87.63,87.99,10011.0,87.0093,87.2771,86.9201,87.2771,10011.0
2021-03-18 11:05:00,87.97,88.09,87.88,88.04,13739.0,87.2573,87.3763,87.168,87.3267,13739.0
2021-03-18 11:10:00,88.07,88.24,88.07,88.16,4229.0,87.3565,87.5251,87.3565,87.4458,4229.0
2021-03-18 11:15:00,88.29,88.49,88.29,88.49,10859.0,87.5747,87.7731,87.5747,87.7731,10859.0
2021-03-18 11:20:00,88.5,88.56,88.43,88.5,4917.0,87.783,87.8425,87.7136,87.783,4917.0
2021-03-18 11:25:00,88.44,88.53,88.4,88.45,3933.0,87.7235,87.8128,87.6838,87.7334,3933.0
2021-03-18 11:30:00,88.47,88.56,88.37,88.41,11368.0,87.7533,87.8425,87.6541,87.6937,11368.0
2021-03-18 11:35:00,88.4,88.45,88.3,88.34,12407.0,87.6838,87.7334,87.5846,87.6243,12407.0
2021-03-18 11:40:00,88.29,88.29,88.12,88.12,2903.0,87.5747,87.5747,87.4061,87.4061,2903.0
2021-03-18 11:45:00,88.17,88.43,88.16,88.38,5026.0,87.4557,87.7136,87.4458,87.664,5026.0
2021-03-18 11:50:00,88.45,88.51,88.38,88.42,2915.0,87.7334,87.7929,87.664,87.7037,2915.0
2021-03-18 11:55:00,88.38,88.38,88.21,88.27,6841.0,87.664,87.664,87.4954,87.5549,6841.0
2021-03-18 12:00:00,88.3,88.39,88.26,88.38,13843.0,87.5846,87.6739,87.545,87.664,13843.0
2021-03-18 12:05:00,88.38,88.6,88.32,88.56,14822.0,87.664,87.8822,87.6045,87.8425,14822.0
2021-03-18 12:10:00,88.56,88.74,88.56,88.57,3540.0,87.8425,88.0211,87.8425,87.8524,3540.0
2021-03-18 12:15:00,88.6,88.6,88.44,88.54,3304.0,87.8822,87.8822,87.7235,87.8227,3304.0
2021-03-18 12:20:00,88.57,88.57,88.46,88.46,2300.0,87.8524,87.8524,87.7433,87.7433,2300.0
2021-03-18 12:25:00,88.46,88.53,88.36,88.49,15510.0,87.7433,87.8128,87.6441,87.7731,15510.0
2021-03-18 12:30:00,88.5,88.52,88.37,88.4,7460.0,87.783,87.8028,87.6541,87.6838,7460.0
2021-03-18 12:35:00,88.4,88.53,88.34,88.53,8472.0,87.6838,87.8128,87.6243,87.8128,8472.0
2021-03-18 12:40:00,88.58,88.58,88.44,88.48,4400.0,87.8624,87.8624,87.7235,87.7632,4400.0
2021-03-18 12:45:00,88.48,88.49,88.17,88.21,2341.0,87.7632,87.7731,87.4557,87.4954,2341.0
2021-03-18 12:50:00,88.18,88.22,88.06,88.17,15223.0,87.4656,87.5053,87.3466,87.4557,15223.0
2021-03-18 12:55:00,88.2,88.21,88.04,88.12,2566.0,87.4854,87.4954,87.3267,87.4061,2566.0
2021-03-18 13:00:00,88.12,88.26,88.05,88.26,7160.0,87.4061,87.545,87.3367,87.545,7160.0
2021-03-18 13:05:00,88.26,88.34,88.25,88.31,1111.0,87.545,87.6243,87.535,87.5946,1111.0
2021-03-18 13:10:00,88.26,88.26,88.1,88.15,7347.0,87.545,87.545,87.3863,87.4358,7347.0
2021-03-18 13:15:00,88.17,88.27,88.0,88.27,3726.0,87.4557,87.5549,87.2871,87.5549,3726.0
2021-03-18 13:20:00,88.27,88.35,88.24,88.24,1896.0,87.5549,87.6342,87.5251,87.5251,1896.0
2021-03-18 13:25:00,88.24,88.27,88.09,88.09,5811.0,87.5251,87.5549,87.3763,87.3763,5811.0
2021-03-18 13:30:00,88.09,88.12,88.02,88.11,5327.0,87.3763,87.4061,87.3069,87.3962,5327.0
2021-03-18 13:35:00,88.08,88.12,88.0,88.03,5657.0,87.3664,87.4061,87.2871,87.3168,5657.0
2021-03-18 13:40:00,88.02,88.12,88.01,88.11,11112.0,87.3069,87.4061,87.297,87.3962,11112.0
2021-03-18 13:45:00,88.09,88.09,87.95,88.08,9254.0,87.3763,87.3763,87.2375,87.3664,9254.0
2021-03-18 13:50:00,88.08,88.12,88.06,88.08,1278.0,87.3664,87.4061,87.3466,87.3664,1278.0
2021-03-18 13:55:00,88.1,88.1,87.94,88.01,8852.0,87.3863,87.3863,87.2275,87.297,8852.0
2021-03-18 14:00:00,88.02,88.04,87.77,87.84,10907.0,87.3069,87.3267,87.0589,87.1284,10907.0
2021-03-18 14:05:00,87.89,87.93,87.88,87.92,1266.0,87.178,87.2176,87.168,87.2077,1266.0
2021-03-18 14:10:00,87.87,87.96,87.6,87.78,25548.0,87.1581,87.2474,86.8903,87.0688,25548.0
2021-03-18 14:15:00,87.79,87.79,87.36,87.4,17673.0,87.0788,87.0788,86.6522,86.6919,17673.0
2021-03-18 14:20:00,87.41,87.56,87.37,87.49,3028.0,86.7018,86.8506,86.6622,86.7812,3028.0
2021-03-18 14:25:00,87.45,87.45,87.18,87.29,8121.0,86.7415,86.7415,86.4737,86.5828,8121.0
2021-03-18 14:30:00,87.19,87.28,86.87,86.94,7337.0,86.4836,86.5729,86.1662,86.2356,7337.0
2021-03-18 14:35:00,86.9,86.9,86.65,86.8,10499.0,86.196,86.196,85.948,86.0968,10499.0
2021-03-18 14:40:00,86.65,86.7,86.49,86.59,12134.0,85.948,85.9976,85.7893,85.8885,12134.0
2021-03-18 14:45:00,86.63,86.87,86.59,86.87,6244.0,85.9282,86.1662,85.8885,86.1662,6244.0
2021-03-18 14:50:00,86.85,86.97,86.72,86.79,4963.0,86.1464,86.2654,86.0174,86.0869,4963.0
2021-03-18 14:55:00,86.78,86.79,86.65,86.67,9066.0,86.0769,86.0869,85.948,85.9678,9066.0
2021-03-18 15:00:00,86.69,86.69,86.57,86.67,11908.0,85.9877,85.9877,85.8686,85.9678,11908.0
2021-03-18 15:05:00,86.66,86.68,86.47,86.59,9373.0,85.9579,85.9778,85.7695,85.8885,9373.0
2021-03-18 15:10:00,86.61,86.86,86.59,86.83,8435.0,85.9083,86.1563,85.8885,86.1265,8435.0
2021-03-18 15:15:00,86.8,86.86,86.67,86.7,9255.0,86.0968,86.1563,85.9678,85.9976,9255.0
2021-03-18 15:20:00,86.71,86.78,86.56,86.57,10023.0,86.0075,86.0769,85.8587,85.8686,10023.0
2021-03-18 15:25:00,86.59,86.74,86.49,86.72,8321.0,85.8885,86.0373,85.7893,86.0174,8321.0
2021-03-18 15:30:00,86.77,86.8,86.33,86.33,9175.0,86.067,86.0968,85.6306,85.6306,9175.0
2021-03-18 15:35:00,86.34,86.59,86.31,86.43,11689.0,85.6405,85.8885,85.6108,85.7298,11689.0
2021-03-18 15:40:00,86.45,86.46,86.3,86.39,9906.0,85.7496,85.7595,85.6008,85.6901,9906.0
2021-03-18 15:45:00,86.36,86.42,85.99,86.1,17485.0,85.6603,85.7199,85.2933,85.4025,17485.0
2021-03-18 15:50:00,86.09,86.14,85.86,85.89,62266.0,85.3925,85.4421,85.1644,85.1942,62266.0
2021-03-18 15:55:00,85.91,85.94,85.7,85.8,101470.0,85.214,85.2438,85.0057,85.1049,101470.0
2021-03-19 09:30:00,85.21,85.34,84.76,85.04,104185.0,84.5197,84.6486,84.0733,84.351,104185.0
2021-03-19 09:35:00,85.1,85.11,84.12,84.3,12372.0,84.4106,84.4205,83.4385,83.617,12372.0
2021-03-19 09:40:00,84.26,84.7,83.83,84.42,17244.0,83.5774,84.0138,83.1508,83.7361,17244.0
2021-03-19 09:45:00,84.57,84.57,83.9,84.0,22981.0,83.8849,83.8849,83.2203,83.3195,22981.0
2021-03-19 09:50:00,84.01,85.02,84.0,84.86,7460.0,83.3294,84.3312,83.3195,84.1725,7460.0
2021-03-19 09:55:00,84.67,84.95,84.59,84.87,4719.0,83.984,84.2618,83.9047,84.1824,4719.0
2021-03-19 10:00:00,84.79,84.93,84.67,84.67,3744.0,84.1031,84.2419,83.984,83.984,3744.0
2021-03-19 10:05:00,84.7,84.76,84.43,84.51,7494.0,84.0138,84.0733,83.746,83.8253,7494.0
2021-03-19 10:10:00,84.53,84.88,84.46,84.84,9657.0,83.8452,84.1923,83.7757,84.1527,9657.0
2021-03-19 10:15:00,84.84,84.92,84.69,84.89,6078.0,84.1527,84.232,84.0039,84.2023,6078.0
2021-03-19 10:20:00,84.91,85.0,84.85,84.9,10633.0,84.2221,84.3114,84.1626,84.2122,10633.0
2021-03-19 10:25:00,84.92,84.93,84.52,84.55,8498.0,84.232,84.2419,83.8353,83.865,8498.0
2021-03-19 10:30:00,84.6,84.67,84.08,84.26,11627.0,83.9146,83.984,83.3988,83.5774,11627.0
2021-03-19 10:35:00,84.27,84.32,84.18,84.29,3718.0,83.5873,83.6369,83.498,83.6071,3718.0
2021-03-19 10:40:00,84.25,84.6,84.25,84.59,9317.0,83.5674,83.9146,83.5674,83.9047,9317.0
2021-03-19 10:45:00,84.6,84.8,84.6,84.66,7521.0,83.9146,84.113,83.9146,83.9741,7521.0
2021-03-19 10:50:00,84.71,85.07,84.7,85.06,4657.0,84.0237,84.3808,84.0138,84.3709,4657.0
2021-03-19 10:55:00,85.12,85.32,84.96,85.25,8440.0,84.4304,84.6288,84.2717,84.5593,8440.0
2021-03-19 11:00:00,85.3,85.38,85.19,85.3,6644.0,84.6089,84.6883,84.4998,84.6089,6644.0
2021-03-19 11:05:00,85.25,85.43,85.25,85.4,5976.0,84.5593,84.7379,84.5593,84.7081,5976.0
2021-03-19 11:10:00,85.38,85.5,84.51,85.5,43422.0,84.6883,84.8073,83.8253,84.8073,43422.0
2021-03-19 11:15:00,85.56,85.64,85.5,85.5,1846.0,84.8668,84.9462,84.8073,84.8073,1846.0
2021-03-19 11:20:00,85.47,85.54,85.42,85.43,4297.0,84.7776,84.847,84.728,84.7379,4297.0
2021-03-19 11:25:00,85.52,85.52,85.41,85.45,1651.0,84.8272,84.8272,84.718,84.7577,1651.0
2021-03-19 11:30:00,85.5,85.76,85.5,85.76,2549.0,84.8073,85.0652,84.8073,85.0652,2549.0
2021-03-19 11:35:00,85.95,85.98,85.91,85.98,1654.0,85.2537,85.2834,85.214,85.2834,1654.0
2021-03-19 11:40:00,86.01,86.05,85.99,85.99,1855.0,85.3132,85.3529,85.2933,85.2933,1855.0
2021-03-19 11:45:00,85.98,86.1,85.97,86.09,1529.0,85.2834,85.4025,85.2735,85.3925,1529.0
2021-03-19 11:50:00,86.1,86.32,86.05,86.28,2711.0,85.4025,85.6207,85.3529,85.581,2711.0
2021-03-19 11:55:00,86.29,86.3,86.01,86.01,2630.0,85.5909,85.6008,85.3132,85.3132,2630.0
2021-03-19 12:00:00,86.05,86.05,85.82,85.82,1114.0,85.3529,85.3529,85.1247,85.1247,1114.0
2021-03-19 12:05:00,85.79,85.84,85.75,85.84,3355.0,85.095,85.1446,85.0553,85.1446,3355.0
2021-03-19 12:10:00,85.81,85.93,85.8,85.92,3701.0,85.1148,85.2338,85.1049,85.2239,3701.0
2021-03-19 12:15:00,85.89,86.09,85.89,86.05,5745.0,85.1942,85.3925,85.1942,85.3529,5745.0
2021-03-19 12:20:00,86.01,86.13,85.94,86.13,4829.0,85.3132,85.4322,85.2438,85.4322,4829.0
2021-03-19 12:25:00,86.18,86.21,86.04,86.04,1735.0,85.4818,85.5116,85.3429,85.3429,1735.0
2021-03-19 12:30:00,86.03,86.15,85.85,85.94,6172.0,85.333,85.452,85.1545,85.2438,6172.0
2021-03-19 12:35:00,85.9,85.9,85.81,85.85,1600.0,85.2041,85.2041,85.1148,85.1545,1600.0
2021-03-19 12:40:00,85.84,85.9,85.8,85.83,1781.0,85.1446,85.2041,85.1049,85.1346,1781.0
2021-03-19 12:45:00,85.85,85.93,85.85,85.92,3245.0,85.1545,85.2338,85.1545,85.2239,3245.0
2021-03-19 12:50:00,85.88,85.95,85.8,85.89,8360.0,85.1842,85.2537,85.1049,85.1942,8360.0
2021-03-19 12:55:00,85.87,85.87,85.69,85.72,2800.0,85.1743,85.1743,84.9958,85.0255,2800.0
2021-03-19 13:00:00,85.73,85.84,85.64,85.73,13383.0,85.0355,85.1446,84.9462,85.0355,13383.0
2021-03-19 13:05:00,85.68,85.73,85.62,85.64,3583.0,84.9859,85.0355,84.9263,84.9462,3583.0
2021-03-19 13:10:00,85.64,85.74,85.62,85.73,4881.0,84.9462,85.0454,84.9263,85.0355,4881.0
2021-03-19 13:15:00,85.77,85.83,85.76,85.81,978.0,85.0751,85.1346,85.0652,85.1148,978.0
2021-03-19 13:20:00,85.81,85.89,85.8,85.89,1800.0,85.1148,85.1942,85.1049,85.1942,1800.0
2021-03-19 13:25:00,85.91,85.93,85.82,85.84,1949.0,85.214,85.2338,85.1247,85.1446,1949.0
2021-03-19 13:30:00,85.84,85.86,85.69,85.69,2698.0,85.1446,85.1644,84.9958,84.9958,2698.0
2021-03-19 13:35:00,85.64,85.84,85.57,85.78,8439.0,84.9462,85.1446,84.8767,85.085,8439.0
2021-03-19 13:40:00,85.79,85.79,85.68,85.73,2700.0,85.095,85.095,84.9859,85.0355,2700.0
2021-03-19 13:45:00,85.74,85.88,85.74,85.88,3082.0,85.0454,85.1842,85.0454,85.1842,3082.0
2021-03-19 13:50:00,85.88,85.92,85.85,85.89,3455.0,85.1842,85.2239,85.1545,85.1942,3455.0
2021-03-19 13:55:00,85.94,86.04,85.84,86.04,6649.0,85.2438,85.3429,85.1446,85.3429,6649.0
2021-03-19 14:00:00,86.09,86.27,86.09,86.14,5254.0,85.3925,85.5711,85.3925,85.4421,5254.0
2021-03-19 14:05:00,86.2,86.27,86.18,86.18,3932.0,85.5016,85.5711,85.4818,85.4818,3932.0
2021-03-19 14:10:00,86.19,86.35,86.19,86.22,4831.0,85.4917,85.6504,85.4917,85.5215,4831.0
2021-03-19 14:15:00,86.22,86.38,86.17,86.29,6418.0,85.5215,85.6802,85.4719,85.5909,6418.0
2021-03-19 14:20:00,86.35,86.37,86.24,86.31,4380.0,85.6504,85.6703,85.5413,85.6108,4380.0
2021-03-19 14:25:00,86.25,86.3,86.24,86.26,3203.0,85.5512,85.6008,85.5413,85.5612,3203.0
2021-03-19 14:30:00,86.28,86.29,86.13,86.15,3457.0,85.581,85.5909,85.4322,85.452,3457.0
2021-03-19 14:35:00,86.15,86.19,86.08,86.09,7202.0,85.452,85.4917,85.3826,85.3925,7202.0
2021-03-19 14:40:00,86.06,86.09,85.99,86.05,6376.0,85.3628,85.3925,85.2933,85.3529,6376.0
2021-03-19 14:45:00,86.06,86.09,85.94,85.95,1851.0,85.3628,85.3925,85.2438,85.2537,1851.0
2021-03-19 14:50:00,85.94,85.94,85.84,85.84,15183.0,85.2438,85.2438,85.1446,85.1446,15183.0
2021-03-19 14:55:00,85.84,86.04,85.8,86.04,4341.0,85.1446,85.3429,85.1049,85.3429,4341.0
2021-03-19 15:00:00,86.06,86.06,85.9,85.9,3546.0,85.3628,85.3628,85.2041,85.2041,3546.0
2021-03-19 15:05:00,85.79,85.94,85.79,85.88,2290.0,85.095,85.2438,85.095,85.1842,2290.0
2021-03-19 15:10:00,85.85,86.02,85.85,86.0,6507.0,85.1545,85.3231,85.1545,85.3033,6507.0
2021-03-19 15:15:00,85.98,86.06,85.91,85.92,8215.0,85.2834,85.3628,85.214,85.2239,8215.0
2021-03-19 15:20:00,85.95,85.98,85.89,85.93,6873.0,85.2537,85.2834,85.1942,85.2338,6873.0
2021-03-19 15:25:00,85.93,86.03,85.89,85.97,4207.0,85.2338,85.333,85.1942,85.2735,4207.0
2021-03-19 15:30:00,85.98,86.21,85.92,86.21,5876.0,85.2834,85.5116,85.2239,85.5116,5876.0
2021-03-19 15:35:00,86.23,86.33,86.17,86.2,8079.0,85.5314,85.6306,85.4719,85.5016,8079.0
2021-03-19 15:40:00,86.18,86.34,86.17,86.21,12798.0,85.4818,85.6405,85.4719,85.5116,12798.0
2021-03-19 15:45:00,86.18,86.19,86.03,86.09,16014.0,85.4818,85.4917,85.333,85.3925,16014.0
2021-03-19 15:50:00,86.07,86.08,85.82,85.84,22689.0,85.3727,85.3826,85.1247,85.1446,22689.0
2021-03-19 15:55:00,85.89,85.9,85.46,85.46,61320.0,85.1942,85.2041,84.7676,84.7676,61320.0
2021-03-22 09:30:00,85.46,85.77,84.98,85.19,15882.0,84.7676,85.0751,84.2915,84.4998,15882.0
2021-03-22 09:35:00,85.21,85.54,85.0,85.49,6403.0,84.5197,84.847,84.3114,84.7974,6403.0
2021-03-22 09:40:00,85.42,85.42,84.8,84.81,2984.0,84.728,84.728,84.113,84.1229,2984.0
2021-03-22 09:45:00,84.87,85.05,84.49,84.85,5751.0,84.1824,84.361,83.8055,84.1626,5751.0
2021-03-22 09:50:00,84.88,85.19,84.5,84.91,10752.0,84.1923,84.4998,83.8154,84.2221,10752.0
2021-03-22 09:55:00,84.75,84.96,84.59,84.69,2915.0,84.0634,84.2717,83.9047,84.0039,2915.0
2021-03-22 10:00:00,84.48,84.62,84.25,84.48,5964.0,83.7956,83.9344,83.5674,83.7956,5964.0
2021-03-22 10:05:00,84.56,84.61,84.35,84.42,6010.0,83.8749,83.9245,83.6666,83.7361,6010.0
2021-03-22 10:10:00,84.52,84.56,84.33,84.41,3362.0,83.8353,83.8749,83.6468,83.7261,3362.0
2021-03-22 10:15:00,84.43,84.52,84.3,84.4,3171.0,83.746,83.8353,83.617,83.7162,3171.0
2021-03-22 10:20:00,84.39,84.39,84.02,84.02,8407.0,83.7063,83.7063,83.3393,83.3393,8407.0
2021-03-22 10:25:00,84.01,84.15,83.87,84.12,5476.0,83.3294,83.4683,83.1905,83.4385,5476.0
2021-03-22 10:30:00,84.2,84.44,84.19,84.35,6306.0,83.5178,83.7559,83.5079,83.6666,6306.0
2021-03-22 10:35:00,84.26,84.34,84.21,84.34,3113.0,83.5774,83.6567,83.5278,83.6567,3113.0
2021-03-22 10:40:00,84.34,84.42,84.26,84.38,3015.0,83.6567,83.7361,83.5774,83.6964,3015.0
2021-03-22 10:45:00,84.41,84.47,84.27,84.32,4727.0,83.7261,83.7857,83.5873,83.6369,4727.0
2021-03-22 10:50:00,84.31,84.31,84.15,84.16,3621.0,83.627,83.627,83.4683,83.4782,3621.0
2021-03-22 10:55:00,84.16,84.31,84.15,84.28,2329.0,83.4782,83.627,83.4683,83.5972,2329.0
2021-03-22 11:00:00,84.3,84.47,84.29,84.4,10579.0,83.617,83.7857,83.6071,83.7162,10579.0
2021-03-22 11:05:00,84.47,84.62,84.46,84.58,6804.0,83.7857,83.9344,83.7757,83.8948,6804.0
2021-03-22 11:10:00,84.53,84.57,84.23,84.32,5236.0,83.8452,83.8849,83.5476,83.6369,5236.0
2021-03-22 11:15:00,84.26,84.36,84.22,84.28,4002.0,83.5774,83.6766,83.5377,83.5972,4002.0
2021-03-22 11:20:00,84.26,84.26,84.13,84.22,2739.0,83.5774,83.5774,83.4484,83.5377,2739.0
2021-03-22 11:25:00,84.16,84.37,84.16,84.34,2997.0,83.4782,83.6865,83.4782,83.6567,2997.0
2021-03-22 11:30:00,84.33,84.44,84.26,84.41,7022.0,83.6468,83.7559,83.5774,83.7261,7022.0
2021-03-22 11:35:00,84.47,84.47,84.41,84.41,1818.0,83.7857,83.7857,83.7261,83.7261,1818.0
2021-03-22 11:40:00,84.38,84.61,84.33,84.61,2520.0,83.6964,83.9245,83.6468,83.9245,2520.0
2021-03-22 11:45:00,84.56,84.61,84.46,84.5,2205.0,83.8749,83.9245,83.7757,83.8154,2205.0
2021-03-22 11:50:00,84.53,84.54,84.4,84.41,1930.0,83.8452,83.8551,83.7162,83.7261,1930.0
2021-03-22 11:55:00,84.39,84.5,84.39,84.48,1700.0,83.7063,83.8154,83.7063,83.7956,1700.0
2021-03-22 12:00:00,84.45,84.48,84.41,84.42,2395.0,83.7658,83.7956,83.7261,83.7361,2395.0
2021-03-22 12:05:00,84.41,84.42,84.25,84.25,2901.0,83.7261,83.7361,83.5674,83.5674,2901.0
2021-03-22 12:10:00,84.14,84.26,84.1,84.21,2701.0,83.4583,83.5774,83.4187,83.5278,2701.0
2021-03-22 12:15:00,84.17,84.17,84.03,84.03,3116.0,83.4881,83.4881,83.3492,83.3492,3116.0
2021-03-22 12:20:00,84.06,84.21,84.04,84.21,14984.0,83.379,83.5278,83.3591,83.5278,14984.0
2021-03-22 12:25:00,84.21,84.46,84.08,84.43,6466.0,83.5278,83.7757,83.3988,83.746,6466.0
2021-03-22 12:30:00,84.49,84.54,84.39,84.45,3149.0,83.8055,83.8551,83.7063,83.7658,3149.0
2021-03-22 12:35:00,84.45,84.49,84.41,84.43,7084.0,83.7658,83.8055,83.7261,83.746,7084.0
2021-03-22 12:40:00,84.4,84.46,84.35,84.46,3494.0,83.7162,83.7757,83.6666,83.7757,3494.0
2021-03-22 12:45:00,84.41,84.55,84.41,84.54,2111.0,83.7261,83.865,83.7261,83.8551,2111.0
2021-03-22 12:50:00,84.52,84.53,84.48,84.51,2601.0,83.8353,83.8452,83.7956,83.8253,2601.0
2021-03-22 12:55:00,84.48,84.71,84.47,84.7,6918.0,83.7956,84.0237,83.7857,84.0138,6918.0
2021-03-22 13:00:00,84.67,84.67,84.55,84.57,1905.0,83.984,83.984,83.865,83.8849,1905.0
2021-03-22 13:05:00,84.59,84.65,84.54,84.6,6517.0,83.9047,83.9642,83.8551,83.9146,6517.0
2021-03-22 13:10:00,84.6,84.82,84.59,84.82,5194.0,83.9146,84.1328,83.9047,84.1328,5194.0
2021-03-22 13:15:00,84.8,84.82,84.77,84.82,3143.0,84.113,84.1328,84.0832,84.1328,3143.0
2021-03-22 13:20:00,84.8,85.02,84.8,84.99,2621.0,84.113,84.3312,84.113,84.3014,2621.0
2021-03-22 13:25:00,85.0,85.04,84.89,84.91,2637.0,84.3114,84.351,84.2023,84.2221,2637.0
2021-03-22 13:30:00,84.96,85.17,84.96,85.15,3824.0,84.2717,84.48,84.2717,84.4602,3824.0
2021-03-22 13:35:00,85.13,85.19,85.12,85.16,3557.0,84.4403,84.4998,84.4304,84.4701,3557.0
2021-03-22 13:40:00,85.17,85.21,85.12,85.12,3190.0,84.48,84.5197,84.4304,84.4304,3190.0
2021-03-22 13:45:00,85.11,85.21,85.11,85.2,3951.0,84.4205,84.5197,84.4205,84.5097,3951.0
2021-03-22 13:50:00,85.23,85.23,85.1,85.13,2000.0,84.5395,84.5395,84.4106,84.4403,2000.0
2021-03-22 13:55:00,85.13,85.34,85.12,85.33,4761.0,84.4403,84.6486,84.4304,84.6387,4761.0
2021-03-22 14:00:00,85.29,85.39,85.28,85.33,3750.0,84.599,84.6982,84.5891,84.6387,3750.0
2021-03-22 14:05:00,85.35,85.39,85.24,85.25,3380.0,84.6585,84.6982,84.5494,84.5593,3380.0
2021-03-22 14:10:00,85.26,85.27,85.18,85.22,4962.0,84.5693,84.5792,84.4899,84.5296,4962.0
2021-03-22 14:15:00,85.14,85.17,85.09,85.12,1600.0,84.4502,84.48,84.4006,84.4304,1600.0
2021-03-22 14:20:00,85.08,85.09,85.02,85.07,2170.0,84.3907,84.4006,84.3312,84.3808,2170.0
2021-03-22 14:25:00,85.09,85.3,85.09,85.28,4608.0,84.4006,84.6089,84.4006,84.5891,4608.0
2021-03-22 14:30:00,85.3,85.34,85.29,85.31,2221.0,84.6089,84.6486,84.599,84.6189,2221.0
2021-03-22 14:35:00,85.3,85.38,85.29,85.34,3696.0,84.6089,84.6883,84.599,84.6486,3696.0
2021-03-22 14:40:00,85.33,85.33,85.23,85.23,2320.0,84.6387,84.6387,84.5395,84.5395,2320.0
2021-03-22 14:45:00,85.24,85.24,85.12,85.14,3301.0,84.5494,84.5494,84.4304,84.4502,3301.0
2021-03-22 14:50:00,85.13,85.13,85.03,85.04,6391.0,84.4403,84.4403,84.3411,84.351,6391.0
2021-03-22 14:55:00,85.04,85.04,84.82,84.91,3664.0,84.351,84.351,84.1328,84.2221,3664.0
2021-03-22 15:00:00,84.98,85.05,84.98,85.02,3150.0,84.2915,84.361,84.2915,84.3312,3150.0
2021-03-22 15:05:00,85.03,85.21,85.03,85.21,1836.0,84.3411,84.5197,84.3411,84.5197,1836.0
2021-03-22 15:10:00,85.22,85.32,85.22,85.28,4668.0,84.5296,84.6288,84.5296,84.5891,4668.0
2021-03-22 15:15:00,85.25,85.34,85.12,85.16,4092.0,84.5593,84.6486,84.4304,84.4701,4092.0
2021-03-22 15:20:00,85.13,85.24,85.13,85.16,2686.0,84.4403,84.5494,84.4403,84.4701,2686.0
2021-03-22 15:25:00,85.14,85.14,85.06,85.12,4079.0,84.4502,84.4502,84.3709,84.4304,4079.0
2021-03-22 15:30:00,85.11,85.2,85.06,85.06,8197.0,84.4205,84.5097,84.3709,84.3709,8197.0
2021-03-22 15:35:00,85.07,85.13,85.04,85.12,7408.0,84.3808,84.4403,84.351,84.4304,7408.0
2021-03-22 15:40:00,85.12,85.14,84.98,85.07,7422.0,84.4304,84.4502,84.2915,84.3808,7422.0
2021-03-22 15:45:00,85.06,85.08,84.97,84.97,13930.0,84.3709,84.3907,84.2816,84.2816,13930.0
2021-03-22 15:50:00,84.95,85.09,84.95,85.09,17975.0,84.2618,84.4006,84.2618,84.4006,17975.0
2021-03-22 15:55:00,85.1,85.19,85.03,85.07,33666.0,84.4106,84.4998,84.3411,84.3808,33666.0
2021-03-23 09:30:00,84.12,84.41,83.51,83.9,29647.0,83.4385,83.7261,82.8334,83.2203,29647.0
2021-03-23 09:35:00,83.91,84.84,83.89,84.84,4797.0,83.2302,84.1527,83.2104,84.1527,4797.0
2021-03-23 09:40:00,84.75,84.94,84.43,84.84,10051.0,84.0634,84.2519,83.746,84.1527,10051.0
2021-03-23 09:45:00,84.86,84.86,84.43,84.43,4822.0,84.1725,84.1725,83.746,83.746,4822.0
2021-03-23 09:50:00,84.44,84.51,84.15,84.27,13000.0,83.7559,83.8253,83.4683,83.5873,13000.0
2021-03-23 09:55:00,84.3,84.71,84.23,84.71,14110.0,83.617,84.0237,83.5476,84.0237,14110.0
2021-03-23 10:00:00,84.74,84.74,84.33,84.34,7094.0,84.0535,84.0535,83.6468,83.6567,7094.0
2021-03-23 10:05:00,84.24,84.34,84.21,84.26,5377.0,83.5575,83.6567,83.5278,83.5774,5377.0
2021-03-23 10:10:00,84.3,84.32,84.14,84.32,2397.0,83.617,83.6369,83.4583,83.6369,2397.0
2021-03-23 10:15:00,84.36,84.38,83.92,84.1,16977.0,83.6766,83.6964,83.2401,83.4187,16977.0
2021-03-23 10:20:00,84.13,84.14,83.89,84.03,8049.0,83.4484,83.4583,83.2104,83.3492,8049.0
2021-03-23 10:25:00,84.01,84.11,83.99,84.07,9190.0,83.3294,83.4286,83.3095,83.3889,9190.0
2021-03-23 10:30:00,84.07,84.15,83.62,83.68,5934.0,83.3889,83.4683,82.9425,83.0021,5934.0
2021-03-23 10:35:00,83.62,83.63,83.33,83.47,56453.0,82.9425,82.9525,82.6549,82.7938,56453.0
2021-03-23 10:40:00,83.49,83.54,83.19,83.49,14522.0,82.8136,82.8632,82.516,82.8136,14522.0
2021-03-23 10:45:00,83.49,83.53,83.05,83.11,18038.0,82.8136,82.8533,82.3772,82.4367,18038.0
2021-03-23 10:50:00,83.09,83.3,83.07,83.11,18835.0,82.4168,82.6251,82.397,82.4367,18835.0
2021-03-23 10:55:00,83.14,83.16,82.96,83.04,15140.0,82.4664,82.4863,82.2879,82.3672,15140.0
2021-03-23 11:00:00,83.14,83.35,83.01,83.35,14687.0,82.4664,82.6747,82.3375,82.6747,14687.0
2021-03-23 11:05:00,83.35,83.58,83.33,83.48,6886.0,82.6747,82.9029,82.6549,82.8037,6886.0
2021-03-23 11:10:00,83.48,83.58,83.36,83.58,13470.0,82.8037,82.9029,82.6847,82.9029,13470.0
2021-03-23 11:15:00,83.55,83.67,83.52,83.64,8809.0,82.8731,82.9921,82.8434,82.9624,8809.0
2021-03-23 11:20:00,83.63,83.78,83.59,83.75,16248.0,82.9525,83.1013,82.9128,83.0715,16248.0
2021-03-23 11:25:00,83.8,83.8,83.64,83.72,10896.0,83.1211,83.1211,82.9624,83.0417,10896.0
2021-03-23 11:30:00,83.74,83.75,83.47,83.54,15569.0,83.0616,83.0715,82.7938,82.8632,15569.0
2021-03-23 11:35:00,83.54,83.54,83.39,83.42,2450.0,82.8632,82.8632,82.7144,82.7442,2450.0
2021-03-23 11:40:00,83.44,83.67,83.43,83.66,10567.0,82.764,82.9921,82.7541,82.9822,10567.0
2021-03-23 11:45:00,83.62,83.89,83.62,83.89,7219.0,82.9425,83.2104,82.9425,83.2104,7219.0
2021-03-23 11:50:00,83.92,83.93,83.78,83.87,7262.0,83.2401,83.25,83.1013,83.1905,7262.0
2021-03-23 11:55:00,83.74,83.89,83.59,83.59,17018.0,83.0616,83.2104,82.9128,82.9128,17018.0
2021-03-23 12:00:00,83.61,83.81,83.44,83.44,26660.0,82.9326,83.131,82.764,82.764,26660.0
2021-03-23 12:05:00,83.51,83.61,83.38,83.55,7620.0,82.8334,82.9326,82.7045,82.8731,7620.0
2021-03-23 12:10:00,83.55,83.57,83.27,83.27,12630.0,82.8731,82.893,82.5954,82.5954,12630.0
2021-03-23 12:15:00,83.29,83.39,83.22,83.32,10065.0,82.6152,82.7144,82.5458,82.645,10065.0
2021-03-23 12:20:00,83.39,83.47,83.29,83.44,10747.0,82.7144,82.7938,82.6152,82.764,10747.0
2021-03-23 12:25:00,83.47,83.57,83.3,83.57,4167.0,82.7938,82.893,82.6251,82.893,4167.0
2021-03-23 12:30:00,83.55,83.62,83.49,83.51,5927.0,82.8731,82.9425,82.8136,82.8334,5927.0
2021-03-23 12:35:00,83.45,83.48,83.34,83.46,6811.0,82.7739,82.8037,82.6648,82.7838,6811.0
2021-03-23 12:40:00,83.5,83.59,83.47,83.48,8485.0,82.8235,82.9128,82.7938,82.8037,8485.0
2021-03-23 12:45:00,83.5,83.51,83.41,83.46,7887.0,82.8235,82.8334,82.7342,82.7838,7887.0
2021-03-23 12:50:00,83.48,83.51,83.44,83.47,3396.0,82.8037,82.8334,82.764,82.7938,3396.0
2021-03-23 12:55:00,83.49,83.56,83.48,83.52,13696.0,82.8136,82.883,82.8037,82.8434,13696.0
2021-03-23 13:00:00,83.51,83.55,83.45,83.5,7053.0,82.8334,82.8731,82.7739,82.8235,7053.0
2021-03-23 13:05:00,83.53,83.53,83.38,83.41,5162.0,82.8533,82.8533,82.7045,82.7342,5162.0
2021-03-23 13:10:00,83.42,83.42,83.28,83.28,2221.0,82.7442,82.7442,82.6053,82.6053,2221.0
2021-03-23 13:15:00,83.32,83.47,83.32,83.46,4857.0,82.645,82.7938,82.645,82.7838,4857.0
2021-03-23 13:20:00,83.47,83.47,83.35,83.38,3586.0,82.7938,82.7938,82.6747,82.7045,3586.0
2021-03-23 13:25:00,83.38,83.38,83.31,83.31,5313.0,82.7045,82.7045,82.6351,82.6351,5313.0
2021-03-23 13:30:00,83.3,83.35,83.15,83.15,6214.0,82.6251,82.6747,82.4764,82.4764,6214.0
2021-03-23 13:35:00,83.15,83.17,83.08,83.13,7295.0,82.4764,82.4962,82.4069,82.4565,7295.0
2021-03-23 13:40:00,83.15,83.16,83.01,83.01,7207.0,82.4764,82.4863,82.3375,82.3375,7207.0
2021-03-23 13:45:00,83.0,83.0,82.79,82.92,5700.0,82.3276,82.3276,82.1193,82.2482,5700.0
2021-03-23 13:50:00,82.96,82.99,82.87,82.99,3340.0,82.2879,82.3177,82.1986,82.3177,3340.0
2021-03-23 13:55:00,82.98,83.01,82.91,83.0,4448.0,82.3077,82.3375,82.2383,82.3276,4448.0
2021-03-23 14:00:00,82.99,83.17,82.96,83.09,6972.0,82.3177,82.4962,82.2879,82.4168,6972.0
2021-03-23 14:05:00,83.04,83.04,82.89,82.92,6992.0,82.3672,82.3672,82.2185,82.2482,6992.0
2021-03-23 14:10:00,82.88,82.92,82.71,82.72,13283.0,82.2085,82.2482,82.0399,82.0498,13283.0
2021-03-23 14:15:00,82.71,82.72,82.4,82.4,17603.0,82.0399,82.0498,81.7324,81.7324,17603.0
2021-03-23 14:20:00,82.44,82.44,82.37,82.42,9902.0,81.7721,81.7721,81.7027,81.7523,9902.0
2021-03-23 14:25:00,82.39,82.46,82.31,82.44,5811.0,81.7225,81.7919,81.6432,81.7721,5811.0
2021-03-23 14:30:00,82.46,82.55,82.42,82.49,10962.0,81.7919,81.8812,81.7523,81.8217,10962.0
2021-03-23 14:35:00,82.48,82.5,82.29,82.37,8815.0,81.8118,81.8316,81.6233,81.7027,8815.0
2021-03-23 14:40:00,82.39,82.42,82.19,82.31,9473.0,81.7225,81.7523,81.5241,81.6432,9473.0
2021-03-23 14:45:00,82.29,82.47,82.22,82.41,10109.0,81.6233,81.8019,81.5539,81.7423,10109.0
2021-03-23 14:50:00,82.36,82.4,82.26,82.26,4043.0,81.6928,81.7324,81.5936,81.5936,4043.0
2021-03-23 14:55:00,82.21,82.21,81.96,81.99,6203.0,81.544,81.544,81.296,81.3258,6203.0
2021-03-23 15:00:00,82.03,82.37,81.97,82.36,30741.0,81.3654,81.7027,81.3059,81.6928,30741.0
2021-03-23 15:05:00,82.4,82.41,82.22,82.36,14709.0,81.7324,81.7423,81.5539,81.6928,14709.0
2021-03-23 15:10:00,82.4,82.41,82.3,82.32,7363.0,81.7324,81.7423,81.6332,81.6531,7363.0
2021-03-23 15:15:00,82.32,82.34,82.24,82.27,13632.0,81.6531,81.6729,81.5737,81.6035,13632.0
2021-03-23 15:20:00,82.3,82.3,81.87,81.96,10486.0,81.6332,81.6332,81.2067,81.296,10486.0
2021-03-23 15:25:00,81.95,82.12,81.88,81.95,22492.0,81.2861,81.4547,81.2166,81.2861,22492.0
2021-03-23 15:30:00,81.94,81.94,81.69,81.75,17852.0,81.2762,81.2762,81.0282,81.0877,17852.0
2021-03-23 15:35:00,81.78,81.84,81.61,81.69,18710.0,81.1175,81.177,80.9488,81.0282,18710.0
2021-03-23 15:40:00,81.7,81.86,81.68,81.81,17780.0,81.0381,81.1968,81.0183,81.1472,17780.0
2021-03-23 15:45:00,81.83,82.14,81.81,82.14,23961.0,81.167,81.4745,81.1472,81.4745,23961.0
2021-03-23 15:50:00,82.11,82.52,81.96,82.51,78014.0,81.4448,81.8515,81.296,81.8415,78014.0
2021-03-23 15:55:00,82.52,82.52,82.29,82.39,99734.0,81.8515,81.8515,81.6233,81.7225,99734.0
2021-03-24 09:30:00,83.34,83.4,82.96,83.25,26110.0,82.6648,82.7243,82.2879,82.5755,26110.0
2021-03-24 09:35:00,83.2,83.61,83.18,83.61,6240.0,82.5259,82.9326,82.5061,82.9326,6240.0
2021-03-24 09:40:00,83.67,83.83,83.5,83.67,5020.0,82.9921,83.1508,82.8235,82.9921,5020.0
2021-03-24 09:45:00,83.71,83.81,83.54,83.54,10970.0,83.0318,83.131,82.8632,82.8632,10970.0
2021-03-24 09:50:00,83.53,83.54,83.12,83.37,9430.0,82.8533,82.8632,82.4466,82.6946,9430.0
2021-03-24 09:55:00,83.43,83.74,83.42,83.5,11190.0,82.7541,83.0616,82.7442,82.8235,11190.0
2021-03-24 10:00:00,83.52,83.85,83.52,83.64,31594.0,82.8434,83.1707,82.8434,82.9624,31594.0
2021-03-24 10:05:00,83.62,83.79,83.3,83.3,13195.0,82.9425,83.1112,82.6251,82.6251,13195.0
2021-03-24 10:10:00,83.32,83.85,83.27,83.83,8651.0,82.645,83.1707,82.5954,83.1508,8651.0
2021-03-24 10:15:00,83.83,83.83,83.51,83.58,10129.0,83.1508,83.1508,82.8334,82.9029,10129.0
2021-03-24 10:20:00,83.61,83.68,83.43,83.5,9825.0,82.9326,83.0021,82.7541,82.8235,9825.0
2021-03-24 10:25:00,83.51,83.69,83.51,83.66,5044.0,82.8334,83.012,82.8334,82.9822,5044.0
2021-03-24 10:30:00,83.67,83.86,83.5,83.86,7563.0,82.9921,83.1806,82.8235,83.1806,7563.0
2021-03-24 10:35:00,83.88,84.15,83.82,84.13,7385.0,83.2004,83.4683,83.1409,83.4484,7385.0
2021-03-24 10:40:00,84.16,84.19,84.03,84.14,5605.0,83.4782,83.5079,83.3492,83.4583,5605.0
2021-03-24 10:45:00,84.14,84.22,84.02,84.2,9723.0,83.4583,83.5377,83.3393,83.5178,9723.0
2021-03-24 10:50:00,84.24,84.46,84.24,84.37,9097.0,83.5575,83.7757,83.5575,83.6865,9097.0
2021-03-24 10:55:00,84.34,84.37,84.04,84.09,15544.0,83.6567,83.6865,83.3591,83.4087,15544.0
2021-03-24 11:00:00,84.16,84.23,83.92,83.92,29762.0,83.4782,83.5476,83.2401,83.2401,29762.0
2021-03-24 11:05:00,83.9,83.94,83.75,83.75,7290.0,83.2203,83.26,83.0715,83.0715,7290.0
2021-03-24 11:10:00,83.78,83.82,83.58,83.66,2483.0,83.1013,83.1409,82.9029,82.9822,2483.0
2021-03-24 11:15:00,83.69,83.7,83.47,83.55,9178.0,83.012,83.0219,82.7938,82.8731,9178.0
2021-03-24 11:20:00,83.54,83.63,83.54,83.62,4219.0,82.8632,82.9525,82.8632,82.9425,4219.0
2021-03-24 11:25:00,83.66,83.66,83.46,83.58,10334.0,82.9822,82.9822,82.7838,82.9029,10334.0
2021-03-24 11:30:00,83.6,83.72,83.56,83.59,7837.0,82.9227,83.0417,82.883,82.9128,7837.0
2021-03-24 11:35:00,83.59,83.75,83.59,83.68,5011.0,82.9128,83.0715,82.9128,83.0021,5011.0
2021-03-24 11:40:00,83.67,83.67,83.53,83.62,3644.0,82.9921,82.9921,82.8533,82.9425,3644.0
2021-03-24 11:45:00,83.62,83.72,83.62,83.65,3004.0,82.9425,83.0417,82.9425,82.9723,3004.0
2021-03-24 11:50:00,83.64,83.8,83.64,83.72,13680.0,82.9624,83.1211,82.9624,83.0417,13680.0
2021-03-24 11:55:00,83.79,83.88,83.74,83.83,5003.0,83.1112,83.2004,83.0616,83.1508,5003.0
2021-03-24 12:00:00,83.83,83.98,83.75,83.97,5404.0,83.1508,83.2996,83.0715,83.2897,5404.0
2021-03-24 12:05:00,83.94,84.22,83.94,84.22,5281.0,83.26,83.5377,83.26,83.5377,5281.0
2021-03-24 12:10:00,84.25,84.29,84.08,84.11,5816.0,83.5674,83.6071,83.3988,83.4286,5816.0
2021-03-24 12:15:00,84.05,84.2,84.05,84.09,2698.0,83.3691,83.5178,83.3691,83.4087,2698.0
2021-03-24 12:20:00,84.09,84.15,84.09,84.11,2200.0,83.4087,83.4683,83.4087,83.4286,2200.0
2021-03-24 12:25:00,84.15,84.16,84.09,84.14,2742.0,83.4683,83.4782,83.4087,83.4583,2742.0
2021-03-24 12:30:00,84.16,84.17,84.06,84.13,9406.0,83.4782,83.4881,83.379,83.4484,9406.0
2021-03-24 12:35:00,84.12,84.21,84.01,84.1,6523.0,83.4385,83.5278,83.3294,83.4187,6523.0
2021-03-24 12:40:00,84.12,84.29,84.11,84.29,21668.0,83.4385,83.6071,83.4286,83.6071,21668.0
2021-03-24 12:45:00,84.29,84.29,84.06,84.06,4892.0,83.6071,83.6071,83.379,83.379,4892.0
2021-03-24 12:50:00,84.05,84.05,83.98,84.04,8047.0,83.3691,83.3691,83.2996,83.3591,8047.0
2021-03-24 12:55:00,84.0,84.05,83.97,84.04,7720.0,83.3195,83.3691,83.2897,83.3591,7720.0
2021-03-24 13:00:00,84.01,84.01,83.8,83.83,4400.0,83.3294,83.3294,83.1211,83.1508,4400.0
2021-03-24 13:05:00,83.85,83.85,83.66,83.76,6498.0,83.1707,83.1707,82.9822,83.0814,6498.0
2021-03-24 13:10:00,83.77,83.77,83.53,83.53,7900.0,83.0913,83.0913,82.8533,82.8533,7900.0
2021-03-24 13:15:00,83.53,83.53,83.42,83.48,3397.0,82.8533,82.8533,82.7442,82.8037,3397.0
2021-03-24 13:20:00,83.53,83.78,83.51,83.78,8484.0,82.8533,83.1013,82.8334,83.1013,8484.0
2021-03-24 13:25:00,83.81,83.84,83.74,83.82,8530.0,83.131,83.1608,83.0616,83.1409,8530.0
2021-03-24 13:30:00,83.8,83.93,83.76,83.78,8089.0,83.1211,83.25,83.0814,83.1013,8089.0
2021-03-24 13:35:00,83.72,83.91,83.71,83.91,6047.0,83.0417,83.2302,83.0318,83.2302,6047.0
2021-03-24 13:40:00,83.9,83.92,83.49,83.51,5504.0,83.2203,83.2401,82.8136,82.8334,5504.0
2021-03-24 13:45:00,83.51,83.87,83.51,83.87,6050.0,82.8334,83.1905,82.8334,83.1905,6050.0
2021-03-24 13:50:00,83.9,83.93,83.79,83.81,4076.0,83.2203,83.25,83.1112,83.131,4076.0
2021-03-24 13:55:00,83.86,83.88,83.78,83.78,2018.0,83.1806,83.2004,83.1013,83.1013,2018.0
2021-03-24 14:00:00,83.79,83.82,83.73,83.76,3997.0,83.1112,83.1409,83.0517,83.0814,3997.0
2021-03-24 14:05:00,83.77,83.85,83.69,83.79,3940.0,83.0913,83.1707,83.012,83.1112,3940.0
2021-03-24 14:10:00,83.81,83.84,83.7,83.7,2835.0,83.131,83.1608,83.0219,83.0219,2835.0
2021-03-24 14:15:00,83.68,83.98,83.68,83.92,7255.0,83.0021,83.2996,83.0021,83.2401,7255.0
2021-03-24 14:20:00,83.93,84.0,83.82,83.82,3572.0,83.25,83.3195,83.1409,83.1409,3572.0
2021-03-24 14:25:00,83.86,83.88,83.62,83.62,4250.0,83.1806,83.2004,82.9425,82.9425,4250.0
2021-03-24 14:30:00,83.6,83.6,83.07,83.38,61147.0,82.9227,82.9227,82.397,82.7045,61147.0
2021-03-24 14:35:00,83.31,83.32,83.06,83.19,6638.0,82.6351,82.645,82.3871,82.516,6638.0
2021-03-24 14:40:00,83.23,83.26,83.05,83.16,5358.0,82.5557,82.5855,82.3772,82.4863,5358.0
2021-03-24 14:45:00,83.09,83.33,83.04,83.25,18024.0,82.4168,82.6549,82.3672,82.5755,18024.0
2021-03-24 14:50:00,83.26,83.28,83.11,83.16,14151.0,82.5855,82.6053,82.4367,82.4863,14151.0
2021-03-24 14:55:00,83.13,83.29,83.12,83.14,15689.0,82.4565,82.6152,82.4466,82.4664,15689.0
2021-03-24 15:00:00,83.12,83.25,83.08,83.15,24471.0,82.4466,82.5755,82.4069,82.4764,24471.0
2021-03-24 15:05:00,83.15,83.32,83.15,83.21,8397.0,82.4764,82.645,82.4764,82.5359,8397.0
2021-03-24 15:10:00,83.23,83.26,83.1,83.17,4632.0,82.5557,82.5855,82.4268,82.4962,4632.0
2021-03-24 15:15:00,83.15,83.3,83.14,83.19,5461.0,82.4764,82.6251,82.4664,82.516,5461.0
2021-03-24 15:20:00,83.17,83.18,83.05,83.13,12762.0,82.4962,82.5061,82.3772,82.4565,12762.0
2021-03-24 15:25:00,83.1,83.1,82.99,83.0,12520.0,82.4268,82.4268,82.3177,82.3276,12520.0
2021-03-24 15:30:00,83.03,83.08,82.85,82.9,11468.0,82.3573,82.4069,82.1788,82.2284,11468.0
2021-03-24 15:35:00,82.87,83.19,82.87,83.06,17191.0,82.1986,82.516,82.1986,82.3871,17191.0
2021-03-24 15:40:00,83.06,83.07,82.86,82.86,10641.0,82.3871,82.397,82.1887,82.1887,10641.0
2021-03-24 15:45:00,82.83,82.94,82.59,82.62,25722.0,82.1589,82.2681,81.9209,81.9506,25722.0
2021-03-24 15:50:00,82.58,82.6,82.38,82.38,28855.0,81.911,81.9308,81.7126,81.7126,28855.0
2021-03-24 15:55:00,82.35,82.47,82.13,82.24,200329.0,81.6828,81.8019,81.4646,81.5737,200329.0
2021-03-25 09:30:00,81.74,82.0,81.38,81.5,17187.0,81.0778,81.3357,80.7207,80.8397,17187.0
2021-03-25 09:35:00,81.3,81.71,81.23,81.6,5380.0,80.6413,81.048,80.5719,80.9389,5380.0
2021-03-25 09:40:00,81.54,81.65,81.33,81.46,3011.0,80.8794,80.9885,80.6711,80.8,3011.0
2021-03-25 09:45:00,81.53,81.73,81.47,81.52,6492.0,80.8695,81.0679,80.81,80.8596,6492.0
2021-03-25 09:50:00,81.59,81.6,81.36,81.46,7488.0,80.929,80.9389,80.7009,80.8,7488.0
2021-03-25 09:55:00,81.37,81.7,81.3,81.67,7424.0,80.7108,81.0381,80.6413,81.0083,7424.0
2021-03-25 10:00:00,81.55,81.6,81.33,81.55,2690.0,80.8893,80.9389,80.6711,80.8893,2690.0
2021-03-25 10:05:00,81.48,81.89,81.4,81.86,9458.0,80.8199,81.2266,80.7405,81.1968,9458.0
2021-03-25 10:10:00,81.67,81.84,81.57,81.67,1500.0,81.0083,81.177,80.9092,81.0083,1500.0
2021-03-25 10:15:00,81.53,81.53,81.12,81.13,2391.0,80.8695,80.8695,80.4628,80.4727,2391.0
2021-03-25 10:20:00,81.29,81.51,81.28,81.47,2450.0,80.6314,80.8496,80.6215,80.81,2450.0
2021-03-25 10:25:00,81.45,81.54,81.25,81.26,3962.0,80.7901,80.8794,80.5917,80.6017,3962.0
2021-03-25 10:30:00,81.29,81.31,81.0,81.01,7368.0,80.6314,80.6513,80.3438,80.3537,7368.0
2021-03-25 10:35:00,81.01,81.13,80.96,80.98,9920.0,80.3537,80.4727,80.3041,80.3239,9920.0
2021-03-25 10:40:00,80.98,81.09,80.89,81.01,9508.0,80.3239,80.433,80.2347,80.3537,9508.0
2021-03-25 10:45:00,81.07,81.12,80.69,80.69,5662.0,80.4132,80.4628,80.0363,80.0363,5662.0
2021-03-25 10:50:00,80.69,80.69,80.43,80.46,4315.0,80.0363,80.0363,79.7784,79.8081,4315.0
2021-03-25 10:55:00,80.46,80.58,80.42,80.57,5514.0,79.8081,79.9272,79.7685,79.9173,5514.0
2021-03-25 11:00:00,80.54,80.63,80.48,80.56,2138.0,79.8875,79.9768,79.828,79.9073,2138.0
2021-03-25 11:05:00,80.47,80.66,80.38,80.55,6981.0,79.8181,80.0065,79.7288,79.8974,6981.0
2021-03-25 11:10:00,80.58,81.04,80.58,80.94,8058.0,79.9272,80.3834,79.9272,80.2843,8058.0
2021-03-25 11:15:00,80.93,81.13,80.84,81.08,4935.0,80.2743,80.4727,80.1851,80.4231,4935.0
2021-03-25 11:20:00,81.06,81.08,80.95,80.99,13128.0,80.4033,80.4231,80.2942,80.3339,13128.0
2021-03-25 11:25:00,80.98,81.08,80.92,80.97,4674.0,80.3239,80.4231,80.2644,80.314,4674.0
2021-03-25 11:30:00,80.92,81.22,80.91,81.18,14880.0,80.2644,80.562,80.2545,80.5223,14880.0
2021-03-25 11:35:00,81.16,81.28,81.11,81.12,14021.0,80.5025,80.6215,80.4529,80.4628,14021.0
2021-03-25 11:40:00,81.1,81.23,80.97,81.21,6810.0,80.443,80.5719,80.314,80.5521,6810.0
2021-03-25 11:45:00,81.15,81.33,81.05,81.22,5700.0,80.4926,80.6711,80.3934,80.562,5700.0
2021-03-25 11:50:00,81.16,81.68,81.12,81.68,5400.0,80.5025,81.0183,80.4628,81.0183,5400.0
2021-03-25 11:55:00,81.63,82.12,81.61,82.09,4114.0,80.9687,81.4547,80.9488,81.4249,4114.0
2021-03-25 12:00:00,82.12,82.17,81.92,82.03,9471.0,81.4547,81.5043,81.2563,81.3654,9471.0
2021-03-25 12:05:00,82.0,82.1,81.96,82.05,10786.0,81.3357,81.4349,81.296,81.3853,10786.0
2021-03-25 12:10:00,82.01,82.07,81.91,81.92,4405.0,81.3456,81.4051,81.2464,81.2563,4405.0
2021-03-25 12:15:00,81.9,82.33,81.9,82.33,4252.0,81.2365,81.663,81.2365,81.663,4252.0
2021-03-25 12:20:00,82.3,82.3,82.11,82.21,9182.0,81.6332,81.6332,81.4448,81.544,9182.0
2021-03-25 12:25:00,82.26,82.43,82.26,82.27,5144.0,81.5936,81.7622,81.5936,81.6035,5144.0
2021-03-25 12:30:00,82.28,82.49,82.27,82.37,3947.0,81.6134,81.8217,81.6035,81.7027,3947.0
2021-03-25 12:35:00,82.52,82.52,82.4,82.42,3704.0,81.8515,81.8515,81.7324,81.7523,3704.0
2021-03-25 12:40:00,82.45,82.56,82.36,82.5,3307.0,81.782,81.8911,81.6928,81.8316,3307.0
2021-03-25 12:45:00,82.5,82.78,82.48,82.73,6561.0,81.8316,82.1094,81.8118,82.0598,6561.0
2021-03-25 12:50:00,82.73,82.83,82.64,82.64,8309.0,82.0598,82.1589,81.9705,81.9705,8309.0
2021-03-25 12:55:00,82.61,82.63,82.43,82.49,8279.0,81.9407,81.9606,81.7622,81.8217,8279.0
2021-03-25 13:00:00,82.36,82.44,82.22,82.29,4417.0,81.6928,81.7721,81.5539,81.6233,4417.0
2021-03-25 13:05:00,82.34,82.45,82.29,82.38,4026.0,81.6729,81.782,81.6233,81.7126,4026.0
2021-03-25 13:10:00,82.37,82.6,82.35,82.6,5607.0,81.7027,81.9308,81.6828,81.9308,5607.0
2021-03-25 13:15:00,82.57,82.57,82.29,82.33,5996.0,81.9011,81.9011,81.6233,81.663,5996.0
2021-03-25 13:20:00,82.36,82.36,82.21,82.26,3355.0,81.6928,81.6928,81.544,81.5936,3355.0
2021-03-25 13:25:00,82.27,82.35,82.12,82.18,5678.0,81.6035,81.6828,81.4547,81.5142,5678.0
2021-03-25 13:30:00,82.17,82.2,82.04,82.07,5786.0,81.5043,81.5341,81.3753,81.4051,5786.0
2021-03-25 13:35:00,82.08,82.14,81.92,82.14,3275.0,81.415,81.4745,81.2563,81.4745,3275.0
2021-03-25 13:40:00,82.09,82.57,82.09,82.57,11021.0,81.4249,81.9011,81.4249,81.9011,11021.0
2021-03-25 13:45:00,82.58,82.67,82.33,82.45,6969.0,81.911,82.0002,81.663,81.782,6969.0
2021-03-25 13:50:00,82.44,82.44,82.3,82.38,3928.0,81.7721,81.7721,81.6332,81.7126,3928.0
2021-03-25 13:55:00,82.41,82.45,82.25,82.25,2952.0,81.7423,81.782,81.5836,81.5836,2952.0
2021-03-25 14:00:00,82.26,82.26,82.14,82.16,4985.0,81.5936,81.5936,81.4745,81.4944,4985.0
2021-03-25 14:05:00,82.18,82.43,82.14,82.35,5053.0,81.5142,81.7622,81.4745,81.6828,5053.0
2021-03-25 14:10:00,82.36,82.47,82.32,82.47,3792.0,81.6928,81.8019,81.6531,81.8019,3792.0
2021-03-25 14:15:00,82.47,82.65,82.44,82.6,3967.0,81.8019,81.9804,81.7721,81.9308,3967.0
2021-03-25 14:20:00,82.65,82.82,82.59,82.78,5169.0,81.9804,82.149,81.9209,82.1094,5169.0
2021-03-25 14:25:00,82.81,82.86,82.38,82.38,4658.0,82.1391,82.1887,81.7126,81.7126,4658.0
2021-03-25 14:30:00,82.43,82.46,82.26,82.3,4636.0,81.7622,81.7919,81.5936,81.6332,4636.0
2021-03-25 14:35:00,82.3,82.68,82.23,82.67,5209.0,81.6332,82.0102,81.5638,82.0002,5209.0
2021-03-25 14:40:00,82.76,82.8,82.64,82.8,4021.0,82.0895,82.1292,81.9705,82.1292,4021.0
2021-03-25 14:45:00,82.79,82.89,82.77,82.77,6116.0,82.1193,82.2185,82.0994,82.0994,6116.0
2021-03-25 14:50:00,82.8,83.11,82.8,83.0,6220.0,82.1292,82.4367,82.1292,82.3276,6220.0
2021-03-25 14:55:00,83.0,83.0,82.81,82.91,5323.0,82.3276,82.3276,82.1391,82.2383,5323.0
2021-03-25 15:00:00,82.92,83.1,82.91,83.02,7095.0,82.2482,82.4268,82.2383,82.3474,7095.0
2021-03-25 15:05:00,83.04,83.07,82.97,83.01,12342.0,82.3672,82.397,82.2978,82.3375,12342.0
2021-03-25 15:10:00,83.05,83.32,83.02,83.32,15549.0,82.3772,82.645,82.3474,82.645,15549.0
2021-03-25 15:15:00,83.32,83.53,83.29,83.53,14812.0,82.645,82.8533,82.6152,82.8533,14812.0
2021-03-25 15:20:00,83.53,83.64,83.49,83.57,13518.0,82.8533,82.9624,82.8136,82.893,13518.0
2021-03-25 15:25:00,83.57,83.67,83.52,83.67,19188.0,82.893,82.9921,82.8434,82.9921,19188.0
2021-03-25 15:30:00,83.67,83.86,83.62,83.83,17705.0,82.9921,83.1806,82.9425,83.1508,17705.0
2021-03-25 15:35:00,83.81,83.98,83.78,83.98,10566.0,83.131,83.2996,83.1013,83.2996,10566.0
2021-03-25 15:40:00,83.95,84.01,83.55,83.65,10769.0,83.2699,83.3294,82.8731,82.9723,10769.0
2021-03-25 15:45:00,83.66,83.69,83.34,83.43,15795.0,82.9822,83.012,82.6648,82.7541,15795.0
2021-03-25 15:50:00,83.39,83.9,83.39,83.66,33324.0,82.7144,83.2203,82.7144,82.9822,33324.0
2021-03-25 15:55:00,83.63,83.66,83.44,83.51,53807.0,82.9525,82.9822,82.764,82.8334,53807.0
2021-03-26 09:30:00,84.66,84.91,84.15,84.2,12166.0,83.9741,84.2221,83.4683,83.5178,12166.0
2021-03-26 09:35:00,84.04,84.1,83.71,83.89,2221.0,83.3591,83.4187,83.0318,83.2104,2221.0
2021-03-26 09:40:00,83.92,84.22,83.91,84.21,5300.0,83.2401,83.5377,83.2302,83.5278,5300.0
2021-03-26 09:45:00,84.1,84.32,84.01,84.23,5396.0,83.4187,83.6369,83.3294,83.5476,5396.0
2021-03-26 09:50:00,84.28,84.66,84.1,84.53,10997.0,83.5972,83.9741,83.4187,83.8452,10997.0
2021-03-26 09:55:00,84.57,85.19,84.57,85.19,8768.0,83.8849,84.4998,83.8849,84.4998,8768.0
2021-03-26 10:00:00,85.39,85.53,85.05,85.4,41584.0,84.6982,84.8371,84.361,84.7081,41584.0
2021-03-26 10:05:00,85.45,85.54,85.3,85.51,27441.0,84.7577,84.847,84.6089,84.8172,27441.0
2021-03-26 10:10:00,85.51,85.89,85.5,85.71,20923.0,84.8172,85.1942,84.8073,85.0156,20923.0
2021-03-26 10:15:00,85.76,86.06,85.67,86.01,9089.0,85.0652,85.3628,84.9759,85.3132,9089.0
2021-03-26 10:20:00,86.09,86.26,85.97,86.24,8027.0,85.3925,85.5612,85.2735,85.5413,8027.0
2021-03-26 10:25:00,86.26,86.72,86.24,86.72,34432.0,85.5612,86.0174,85.5413,86.0174,34432.0
2021-03-26 10:30:00,86.69,86.71,86.31,86.31,13067.0,85.9877,86.0075,85.6108,85.6108,13067.0
2021-03-26 10:35:00,86.29,86.38,86.11,86.2,4068.0,85.5909,85.6802,85.4124,85.5016,4068.0
2021-03-26 10:40:00,86.15,86.16,86.02,86.11,10234.0,85.452,85.462,85.3231,85.4124,10234.0
2021-03-26 10:45:00,86.11,86.17,85.9,86.0,12962.0,85.4124,85.4719,85.2041,85.3033,12962.0
2021-03-26 10:50:00,86.04,86.38,86.0,86.09,7778.0,85.3429,85.6802,85.3033,85.3925,7778.0
2021-03-26 10:55:00,86.05,86.07,85.84,85.92,3901.0,85.3529,85.3727,85.1446,85.2239,3901.0
2021-03-26 11:00:00,85.92,86.07,85.86,86.07,4457.0,85.2239,85.3727,85.1644,85.3727,4457.0
2021-03-26 11:05:00,86.05,86.09,85.91,86.08,8404.0,85.3529,85.3925,85.214,85.3826,8404.0
2021-03-26 11:10:00,86.04,86.04,85.54,85.57,10759.0,85.3429,85.3429,84.847,84.8767,10759.0
2021-03-26 11:15:00,85.5,85.65,85.5,85.59,4619.0,84.8073,84.9561,84.8073,84.8966,4619.0
2021-03-26 11:20:00,85.72,85.85,85.65,85.79,5535.0,85.0255,85.1545,84.9561,85.095,5535.0
2021-03-26 11:25:00,85.77,85.95,85.69,85.92,3501.0,85.0751,85.2537,84.9958,85.2239,3501.0
2021-03-26 11:30:00,85.95,86.03,85.85,86.02,12767.0,85.2537,85.333,85.1545,85.3231,12767.0
2021-03-26 11:35:00,86.05,86.05,85.87,85.92,8247.0,85.3529,85.3529,85.1743,85.2239,8247.0
2021-03-26 11:40:00,85.94,85.96,85.86,85.87,4071.0,85.2438,85.2636,85.1644,85.1743,4071.0
2021-03-26 11:45:00,85.84,86.03,85.79,86.0,6167.0,85.1446,85.333,85.095,85.3033,6167.0
2021-03-26 11:50:00,86.0,86.1,85.77,85.8,3844.0,85.3033,85.4025,85.0751,85.1049,3844.0
2021-03-26 11:55:00,85.82,86.04,85.81,86.02,10237.0,85.1247,85.3429,85.1148,85.3231,10237.0
2021-03-26 12:00:00,86.08,86.13,85.92,85.95,3926.0,85.3826,85.4322,85.2239,85.2537,3926.0
2021-03-26 12:05:00,85.98,86.2,85.98,86.05,9677.0,85.2834,85.5016,85.2834,85.3529,9677.0
2021-03-26 12:10:00,86.01,86.22,85.99,86.14,7712.0,85.3132,85.5215,85.2933,85.4421,7712.0
2021-03-26 12:15:00,86.18,86.36,86.16,86.27,6623.0,85.4818,85.6603,85.462,85.5711,6623.0
2021-03-26 12:20:00,86.23,86.36,86.17,86.29,5843.0,85.5314,85.6603,85.4719,85.5909,5843.0
2021-03-26 12:25:00,86.37,86.47,86.31,86.35,4138.0,85.6703,85.7695,85.6108,85.6504,4138.0
2021-03-26 12:30:00,86.39,86.55,86.39,86.5,6671.0,85.6901,85.8488,85.6901,85.7992,6671.0
2021-03-26 12:35:00,86.53,86.53,86.23,86.31,4654.0,85.829,85.829,85.5314,85.6108,4654.0
2021-03-26 12:40:00,86.26,86.31,86.19,86.19,3612.0,85.5612,85.6108,85.4917,85.4917,3612.0
2021-03-26 12:45:00,86.23,86.24,86.08,86.14,6932.0,85.5314,85.5413,85.3826,85.4421,6932.0
2021-03-26 12:50:00,86.14,86.25,86.09,86.23,8958.0,85.4421,85.5512,85.3925,85.5314,8958.0
2021-03-26 12:55:00,86.25,86.31,86.12,86.15,8716.0,85.5512,85.6108,85.4223,85.452,8716.0
2021-03-26 13:00:00,86.15,86.47,86.13,86.39,4369.0,85.452,85.7695,85.4322,85.6901,4369.0
2021-03-26 13:05:00,86.45,86.74,86.42,86.73,8808.0,85.7496,86.0373,85.7199,86.0274,8808.0
2021-03-26 13:10:00,86.71,86.78,86.53,86.61,9919.0,86.0075,86.0769,85.829,85.9083,9919.0
2021-03-26 13:15:00,86.65,86.7,86.54,86.55,6316.0,85.948,85.9976,85.8389,85.8488,6316.0
2021-03-26 13:20:00,86.53,86.56,86.32,86.39,8192.0,85.829,85.8587,85.6207,85.6901,8192.0
2021-03-26 13:25:00,86.39,86.74,86.39,86.51,5988.0,85.6901,86.0373,85.6901,85.8091,5988.0
2021-03-26 13:30:00,86.51,86.54,86.42,86.42,4183.0,85.8091,85.8389,85.7199,85.7199,4183.0
2021-03-26 13:35:00,86.41,86.41,86.14,86.19,4990.0,85.7099,85.7099,85.4421,85.4917,4990.0
2021-03-26 13:40:00,86.19,86.22,86.05,86.09,4549.0,85.4917,85.5215,85.3529,85.3925,4549.0
2021-03-26 13:45:00,86.09,86.12,85.9,85.91,15011.0,85.3925,85.4223,85.2041,85.214,15011.0
2021-03-26 13:50:00,85.91,85.98,85.85,85.93,7828.0,85.214,85.2834,85.1545,85.2338,7828.0
2021-03-26 13:55:00,85.92,86.21,85.92,86.21,5116.0,85.2239,85.5116,85.2239,85.5116,5116.0
2021-03-26 14:00:00,86.17,86.18,85.83,85.92,6772.0,85.4719,85.4818,85.1346,85.2239,6772.0
2021-03-26 14:05:00,85.92,85.94,85.6,85.65,6054.0,85.2239,85.2438,84.9065,84.9561,6054.0
2021-03-26 14:10:00,85.59,85.73,85.47,85.56,6801.0,84.8966,85.0355,84.7776,84.8668,6801.0
2021-03-26 14:15:00,85.56,85.59,85.5,85.58,5476.0,84.8668,84.8966,84.8073,84.8867,5476.0
2021-03-26 14:20:00,85.61,85.96,85.6,85.93,5177.0,84.9164,85.2636,84.9065,85.2338,5177.0
2021-03-26 14:25:00,85.99,86.05,85.81,85.88,10114.0,85.2933,85.3529,85.1148,85.1842,10114.0
2021-03-26 14:30:00,85.88,86.08,85.87,86.01,5531.0,85.1842,85.3826,85.1743,85.3132,5531.0
2021-03-26 14:35:00,86.06,86.15,85.95,85.95,3845.0,85.3628,85.452,85.2537,85.2537,3845.0
2021-03-26 14:40:00,85.97,86.12,85.97,86.06,7181.0,85.2735,85.4223,85.2735,85.3628,7181.0
2021-03-26 14:45:00,86.06,86.06,85.86,85.9,7071.0,85.3628,85.3628,85.1644,85.2041,7071.0
2021-03-26 14:50:00,85.87,86.4,85.87,86.4,9273.0,85.1743,85.7,85.1743,85.7,9273.0
2021-03-26 14:55:00,86.35,86.54,86.27,86.52,9300.0,85.6504,85.8389,85.5711,85.8191,9300.0
2021-03-26 15:00:00,86.55,86.62,86.43,86.55,5685.0,85.8488,85.9182,85.7298,85.8488,5685.0
2021-03-26 15:05:00,86.55,86.63,86.37,86.37,5744.0,85.8488,85.9282,85.6703,85.6703,5744.0
2021-03-26 15:10:00,86.36,86.47,86.31,86.38,9202.0,85.6603,85.7695,85.6108,85.6802,9202.0
2021-03-26 15:15:00,86.38,86.64,86.36,86.64,6013.0,85.6802,85.9381,85.6603,85.9381,6013.0
2021-03-26 15:20:00,86.67,86.71,86.59,86.59,7416.0,85.9678,86.0075,85.8885,85.8885,7416.0
2021-03-26 15:25:00,86.54,86.6,86.49,86.6,8477.0,85.8389,85.8984,85.7893,85.8984,8477.0
2021-03-26 15:30:00,86.61,86.84,86.61,86.83,10179.0,85.9083,86.1365,85.9083,86.1265,10179.0
2021-03-26 15:35:00,86.81,86.93,86.63,86.68,13931.0,86.1067,86.2257,85.9282,85.9778,13931.0
2021-03-26 15:40:00,86.67,86.76,86.63,86.72,12176.0,85.9678,86.0571,85.9282,86.0174,12176.0
2021-03-26 15:45:00,86.72,86.91,86.71,86.87,18420.0,86.0174,86.2059,86.0075,86.1662,18420.0
2021-03-26 15:50:00,86.88,86.91,86.78,86.85,22159.0,86.1761,86.2059,86.0769,86.1464,22159.0
2021-03-26 15:55:00,86.86,87.2,86.84,87.1,47727.0,86.1563,86.4935,86.1365,86.3944,47727.0
2021-03-29 09:30:00,86.56,87.0,86.45,87.0,23990.0,85.8587,86.2952,85.7496,86.2952,23990.0
2021-03-29 09:35:00,87.1,87.32,86.94,86.94,3671.0,86.3944,86.6126,86.2356,86.2356,3671.0
2021-03-29 09:40:00,87.04,87.35,87.0,87.22,6587.0,86.3348,86.6423,86.2952,86.5134,6587.0
2021-03-29 09:45:00,87.2,87.76,87.16,87.2,8897.0,86.4935,87.049,86.4539,86.4935,8897.0
2021-03-29 09:50:00,87.24,87.38,87.08,87.37,5013.0,86.5332,86.6721,86.3745,86.6622,5013.0
2021-03-29 09:55:00,87.28,87.68,87.28,87.39,5571.0,86.5729,86.9697,86.5729,86.682,5571.0
2021-03-29 10:00:00,87.32,87.46,87.15,87.34,4000.0,86.6126,86.7514,86.4439,86.6324,4000.0
2021-03-29 10:05:00,87.31,87.38,86.95,86.96,7755.0,86.6027,86.6721,86.2456,86.2555,7755.0
2021-03-29 10:10:00,87.0,87.12,86.78,86.95,3645.0,86.2952,86.4142,86.0769,86.2456,3645.0
2021-03-29 10:15:00,86.86,86.86,86.57,86.71,5356.0,86.1563,86.1563,85.8686,86.0075,5356.0
2021-03-29 10:20:00,86.71,86.71,86.38,86.44,4939.0,86.0075,86.0075,85.6802,85.7397,4939.0
2021-03-29 10:25:00,86.38,86.54,86.21,86.48,5965.0,85.6802,85.8389,85.5116,85.7794,5965.0
2021-03-29 10:30:00,86.44,86.5,86.26,86.26,3778.0,85.7397,85.7992,85.5612,85.5612,3778.0
2021-03-29 10:35:00,86.25,86.54,86.15,86.17,4212.0,85.5512,85.8389,85.452,85.4719,4212.0
2021-03-29 10:40:00,86.17,86.17,85.8,85.8,2593.0,85.4719,85.4719,85.1049,85.1049,2593.0
2021-03-29 10:45:00,85.83,85.83,85.58,85.75,4500.0,85.1346,85.1346,84.8867,85.0553,4500.0
2021-03-29 10:50:00,85.75,85.77,85.56,85.61,6341.0,85.0553,85.0751,84.8668,84.9164,6341.0
2021-03-29 10:55:00,85.61,85.78,85.54,85.62,7469.0,84.9164,85.085,84.847,84.9263,7469.0
2021-03-29 11:00:00,85.63,85.77,85.54,85.75,6962.0,84.9363,85.0751,84.847,85.0553,6962.0
2021-03-29 11:05:00,85.72,85.74,85.41,85.56,5178.0,85.0255,85.0454,84.718,84.8668,5178.0
2021-03-29 11:10:00,85.67,85.79,85.26,85.46,11598.0,84.9759,85.095,84.5693,84.7676,11598.0
2021-03-29 11:15:00,85.43,85.62,85.35,85.35,4743.0,84.7379,84.9263,84.6585,84.6585,4743.0
2021-03-29 11:20:00,85.32,85.58,85.29,85.3,6850.0,84.6288,84.8867,84.599,84.6089,6850.0
2021-03-29 11:25:00,85.35,85.55,85.25,85.34,11589.0,84.6585,84.8569,84.5593,84.6486,11589.0
2021-03-29 11:30:00,85.34,85.5,85.21,85.47,7289.0,84.6486,84.8073,84.5197,84.7776,7289.0
2021-03-29 11:35:00,85.44,85.44,85.18,85.27,6788.0,84.7478,84.7478,84.4899,84.5792,6788.0
2021-03-29 11:40:00,85.19,85.42,85.14,85.35,3541.0,84.4998,84.728,84.4502,84.6585,3541.0
2021-03-29 11:45:00,85.41,85.41,85.13,85.16,8808.0,84.718,84.718,84.4403,84.4701,8808.0
2021-03-29 11:50:00,85.1,85.1,84.87,84.91,9809.0,84.4106,84.4106,84.1824,84.2221,9809.0
2021-03-29 11:55:00,84.94,85.08,84.74,85.08,5657.0,84.2519,84.3907,84.0535,84.3907,5657.0
2021-03-29 12:00:00,85.11,85.28,85.0,85.26,8790.0,84.4205,84.5891,84.3114,84.5693,8790.0
2021-03-29 12:05:00,85.22,85.22,84.81,84.81,6782.0,84.5296,84.5296,84.1229,84.1229,6782.0
2021-03-29 12:10:00,84.85,84.85,84.6,84.66,4809.0,84.1626,84.1626,83.9146,83.9741,4809.0
2021-03-29 12:15:00,84.66,84.73,84.3,84.3,8657.0,83.9741,84.0436,83.617,83.617,8657.0
2021-03-29 12:20:00,84.37,84.47,84.31,84.35,9727.0,83.6865,83.7857,83.627,83.6666,9727.0
2021-03-29 12:25:00,84.4,84.52,84.31,84.5,9482.0,83.7162,83.8353,83.627,83.8154,9482.0
2021-03-29 12:30:00,84.53,84.75,84.45,84.67,11192.0,83.8452,84.0634,83.7658,83.984,11192.0
2021-03-29 12:35:00,84.72,84.72,84.58,84.62,8012.0,84.0336,84.0336,83.8948,83.9344,8012.0
2021-03-29 12:40:00,84.62,84.94,84.57,84.92,4759.0,83.9344,84.2519,83.8849,84.232,4759.0
2021-03-29 12:45:00,84.96,84.96,84.59,84.59,2852.0,84.2717,84.2717,83.9047,83.9047,2852.0
2021-03-29 12:50:00,84.59,84.74,84.46,84.74,3879.0,83.9047,84.0535,83.7757,84.0535,3879.0
2021-03-29 12:55:00,84.8,84.91,84.62,84.66,4829.0,84.113,84.2221,83.9344,83.9741,4829.0
2021-03-29 13:00:00,84.64,84.79,84.55,84.68,10221.0,83.9543,84.1031,83.865,83.994,10221.0
2021-03-29 13:05:00,84.71,84.87,84.61,84.61,6753.0,84.0237,84.1824,83.9245,83.9245,6753.0
2021-03-29 13:10:00,84.58,84.7,84.52,84.52,10309.0,83.8948,84.0138,83.8353,83.8353,10309.0
2021-03-29 13:15:00,84.47,84.5,84.29,84.35,3584.0,83.7857,83.8154,83.6071,83.6666,3584.0
2021-03-29 13:20:00,84.37,84.55,84.37,84.44,4309.0,83.6865,83.865,83.6865,83.7559,4309.0
2021-03-29 13:25:00,84.44,84.49,84.37,84.49,2550.0,83.7559,83.8055,83.6865,83.8055,2550.0
2021-03-29 13:30:00,84.4,84.7,84.33,84.7,2798.0,83.7162,84.0138,83.6468,84.0138,2798.0
2021-03-29 13:35:00,84.75,84.75,84.2,84.21,5450.0,84.0634,84.0634,83.5178,83.5278,5450.0
2021-03-29 13:40:00,84.2,84.29,84.14,84.18,4948.0,83.5178,83.6071,83.4583,83.498,4948.0
2021-03-29 13:45:00,84.1,84.33,84.08,84.23,4818.0,83.4187,83.6468,83.3988,83.5476,4818.0
2021-03-29 13:50:00,84.21,84.37,84.18,84.18,2613.0,83.5278,83.6865,83.498,83.498,2613.0
2021-03-29 13:55:00,84.17,84.2,84.12,84.17,3155.0,83.4881,83.5178,83.4385,83.4881,3155.0
2021-03-29 14:00:00,84.15,84.32,84.14,84.32,2650.0,83.4683,83.6369,83.4583,83.6369,2650.0
2021-03-29 14:05:00,84.35,84.54,84.29,84.53,8410.0,83.6666,83.8551,83.6071,83.8452,8410.0
2021-03-29 14:10:00,84.51,84.51,84.29,84.43,6504.0,83.8253,83.8253,83.6071,83.746,6504.0
2021-03-29 14:15:00,84.44,84.48,84.28,84.36,6295.0,83.7559,83.7956,83.5972,83.6766,6295.0
2021-03-29 14:20:00,84.43,84.5,84.35,84.48,4375.0,83.746,83.8154,83.6666,83.7956,4375.0
2021-03-29 14:25:00,84.45,84.56,84.44,84.54,3407.0,83.7658,83.8749,83.7559,83.8551,3407.0
2021-03-29 14:30:00,84.57,84.64,84.35,84.35,3433.0,83.8849,83.9543,83.6666,83.6666,3433.0
2021-03-29 14:35:00,84.39,84.51,84.27,84.49,7334.0,83.7063,83.8253,83.5873,83.8055,7334.0
2021-03-29 14:40:00,84.54,84.69,84.53,84.63,3877.0,83.8551,84.0039,83.8452,83.9444,3877.0
2021-03-29 14:45:00,84.65,84.93,84.62,84.83,6796.0,83.9642,84.2419,83.9344,84.1427,6796.0
2021-03-29 14:50:00,84.8,84.94,84.72,84.79,5373.0,84.113,84.2519,84.0336,84.1031,5373.0
2021-03-29 14:55:00,84.77,84.8,84.63,84.74,4903.0,84.0832,84.113,83.9444,84.0535,4903.0
2021-03-29 15:00:00,84.88,85.0,84.76,85.0,3179.0,84.1923,84.3114,84.0733,84.3114,3179.0
2021-03-29 15:05:00,85.01,85.09,84.82,84.87,10477.0,84.3213,84.4006,84.1328,84.1824,10477.0
2021-03-29 15:10:00,84.76,84.86,84.7,84.86,6360.0,84.0733,84.1725,84.0138,84.1725,6360.0
2021-03-29 15:15:00,84.85,84.93,84.81,84.84,7182.0,84.1626,84.2419,84.1229,84.1527,7182.0
2021-03-29 15:20:00,84.86,84.91,84.68,84.75,11053.0,84.1725,84.2221,83.994,84.0634,11053.0
2021-03-29 15:25:00,84.83,84.96,84.78,84.91,14022.0,84.1427,84.2717,84.0931,84.2221,14022.0
2021-03-29 15:30:00,84.93,84.93,84.38,84.5,7950.0,84.2419,84.2419,83.6964,83.8154,7950.0
2021-03-29 15:35:00,84.52,84.79,84.51,84.76,12467.0,83.8353,84.1031,83.8253,84.0733,12467.0
2021-03-29 15:40:00,84.77,84.87,84.61,84.66,21205.0,84.0832,84.1824,83.9245,83.9741,21205.0
2021-03-29 15:45:00,84.66,84.78,84.57,84.57,20721.0,83.9741,84.0931,83.8849,83.8849,20721.0
2021-03-29 15:50:00,84.5,84.68,84.33,84.5,36481.0,83.8154,83.994,83.6468,83.8154,36481.0
2021-03-29 15:55:00,84.48,84.57,84.23,84.36,56131.0,83.7956,83.8849,83.5476,83.6766,56131.0
2021-03-30 09:30:00,84.29,84.93,84.29,84.82,12195.0,83.6071,84.2419,83.6071,84.1328,12195.0
2021-03-30 09:35:00,84.94,85.23,84.87,84.9,3600.0,84.2519,84.5395,84.1824,84.2122,3600.0
2021-03-30 09:40:00,84.69,84.91,84.41,84.63,4909.0,84.0039,84.2221,83.7261,83.9444,4909.0
2021-03-30 09:45:00,84.58,84.64,84.13,84.23,3047.0,83.8948,83.9543,83.4484,83.5476,3047.0
2021-03-30 09:50:00,84.27,84.45,84.26,84.41,2587.0,83.5873,83.7658,83.5774,83.7261,2587.0
2021-03-30 09:55:00,84.36,84.87,84.36,84.87,2956.0,83.6766,84.1824,83.6766,84.1824,2956.0
2021-03-30 10:00:00,84.82,84.96,84.62,84.76,5520.0,84.1328,84.2717,83.9344,84.0733,5520.0
2021-03-30 10:05:00,84.62,85.53,84.62,85.53,6987.0,83.9344,84.8371,83.9344,84.8371,6987.0
2021-03-30 10:10:00,85.48,85.64,85.27,85.4,3504.0,84.7875,84.9462,84.5792,84.7081,3504.0
2021-03-30 10:15:00,85.45,85.62,85.26,85.62,3867.0,84.7577,84.9263,84.5693,84.9263,3867.0
2021-03-30 10:20:00,85.58,85.6,85.31,85.39,4007.0,84.8867,84.9065,84.6189,84.6982,4007.0
2021-03-30 10:25:00,85.48,85.89,85.44,85.89,4800.0,84.7875,85.1942,84.7478,85.1942,4800.0
2021-03-30 10:30:00,85.86,85.96,85.76,85.89,4513.0,85.1644,85.2636,85.0652,85.1942,4513.0
2021-03-30 10:35:00,85.86,86.23,85.85,86.19,5930.0,85.1644,85.5314,85.1545,85.4917,5930.0
2021-03-30 10:40:00,86.23,86.32,86.13,86.24,11236.0,85.5314,85.6207,85.4322,85.5413,11236.0
2021-03-30 10:45:00,86.21,86.23,86.05,86.18,13917.0,85.5116,85.5314,85.3529,85.4818,13917.0
2021-03-30 10:50:00,86.26,86.29,85.89,85.96,8681.0,85.5612,85.5909,85.1942,85.2636,8681.0
2021-03-30 10:55:00,85.96,86.15,85.91,86.06,28422.0,85.2636,85.452,85.214,85.3628,28422.0
2021-03-30 11:00:00,86.1,86.35,86.08,86.24,15387.0,85.4025,85.6504,85.3826,85.5413,15387.0
2021-03-30 11:05:00,86.22,86.72,86.16,86.72,13265.0,85.5215,86.0174,85.462,86.0174,13265.0
2021-03-30 11:10:00,86.79,86.94,86.64,86.94,5336.0,86.0869,86.2356,85.9381,86.2356,5336.0
2021-03-30 11:15:00,86.93,86.98,86.68,86.78,14136.0,86.2257,86.2753,85.9778,86.0769,14136.0
2021-03-30 11:20:00,86.77,86.88,86.69,86.85,11805.0,86.067,86.1761,85.9877,86.1464,11805.0
2021-03-30 11:25:00,86.78,86.91,86.53,86.75,13596.0,86.0769,86.2059,85.829,86.0472,13596.0
2021-03-30 11:30:00,86.77,86.82,86.45,86.72,6566.0,86.067,86.1166,85.7496,86.0174,6566.0
2021-03-30 11:35:00,86.69,86.94,86.63,86.94,8317.0,85.9877,86.2356,85.9282,86.2356,8317.0
2021-03-30 11:40:00,86.89,87.17,86.89,87.17,7300.0,86.1861,86.4638,86.1861,86.4638,7300.0
2021-03-30 11:45:00,87.21,87.28,86.91,87.0,9909.0,86.5035,86.5729,86.2059,86.2952,9909.0
2021-03-30 11:50:00,86.92,86.93,86.77,86.77,4870.0,86.2158,86.2257,86.067,86.067,4870.0
2021-03-30 11:55:00,86.81,86.93,86.67,86.8,8268.0,86.1067,86.2257,85.9678,86.0968,8268.0
2021-03-30 12:00:00,86.81,87.07,86.77,87.07,7966.0,86.1067,86.3646,86.067,86.3646,7966.0
2021-03-30 12:05:00,87.1,87.29,87.02,87.28,10005.0,86.3944,86.5828,86.315,86.5729,10005.0
2021-03-30 12:10:00,87.36,87.44,87.13,87.2,9405.0,86.6522,86.7316,86.4241,86.4935,9405.0
2021-03-30 12:15:00,87.22,87.31,87.08,87.3,6118.0,86.5134,86.6027,86.3745,86.5927,6118.0
2021-03-30 12:20:00,87.23,87.33,87.05,87.18,10716.0,86.5233,86.6225,86.3448,86.4737,10716.0
2021-03-30 12:25:00,87.11,87.12,86.94,86.99,3447.0,86.4043,86.4142,86.2356,86.2852,3447.0
2021-03-30 12:30:00,86.98,87.02,86.88,86.89,6160.0,86.2753,86.315,86.1761,86.1861,6160.0
2021-03-30 12:35:00,86.9,87.03,86.72,86.95,6577.0,86.196,86.3249,86.0174,86.2456,6577.0
2021-03-30 12:40:00,87.0,87.08,86.82,86.88,6751.0,86.2952,86.3745,86.1166,86.1761,6751.0
2021-03-30 12:45:00,86.85,87.02,86.82,86.9,3781.0,86.1464,86.315,86.1166,86.196,3781.0
2021-03-30 12:50:00,86.9,86.95,86.77,86.92,4555.0,86.196,86.2456,86.067,86.2158,4555.0
2021-03-30 12:55:00,87.0,87.09,86.93,87.06,13909.0,86.2952,86.3844,86.2257,86.3547,13909.0
2021-03-30 13:00:00,87.07,87.22,86.93,87.15,6895.0,86.3646,86.5134,86.2257,86.4439,6895.0
2021-03-30 13:05:00,87.11,87.13,86.82,86.87,8021.0,86.4043,86.4241,86.1166,86.1662,8021.0
2021-03-30 13:10:00,86.86,86.97,86.79,86.94,4336.0,86.1563,86.2654,86.0869,86.2356,4336.0
2021-03-30 13:15:00,86.84,86.92,86.76,86.85,7412.0,86.1365,86.2158,86.0571,86.1464,7412.0
2021-03-30 13:20:00,86.88,86.98,86.73,86.9,6846.0,86.1761,86.2753,86.0274,86.196,6846.0
2021-03-30 13:25:00,86.89,86.91,86.77,86.83,2704.0,86.1861,86.2059,86.067,86.1265,2704.0
2021-03-30 13:30:00,86.8,86.84,86.62,86.64,4239.0,86.0968,86.1365,85.9182,85.9381,4239.0
2021-03-30 13:35:00,86.59,86.75,86.51,86.75,4534.0,85.8885,86.0472,85.8091,86.0472,4534.0
2021-03-30 13:40:00,86.71,86.71,86.64,86.64,2002.0,86.0075,86.0075,85.9381,85.9381,2002.0
2021-03-30 13:45:00,86.64,86.67,86.5,86.53,4730.0,85.9381,85.9678,85.7992,85.829,4730.0
2021-03-30 13:50:00,86.52,86.65,86.5,86.53,3416.0,85.8191,85.948,85.7992,85.829,3416.0
2021-03-30 13:55:00,86.5,86.52,86.26,86.26,7581.0,85.7992,85.8191,85.5612,85.5612,7581.0
2021-03-30 14:00:00,86.26,86.42,86.08,86.36,6269.0,85.5612,85.7199,85.3826,85.6603,6269.0
2021-03-30 14:05:00,86.4,86.45,86.31,86.36,7472.0,85.7,85.7496,85.6108,85.6603,7472.0
2021-03-30 14:10:00,86.41,86.41,86.3,86.4,3284.0,85.7099,85.7099,85.6008,85.7,3284.0
2021-03-30 14:15:00,86.4,86.62,86.4,86.62,4826.0,85.7,85.9182,85.7,85.9182,4826.0
2021-03-30 14:20:00,86.63,86.63,86.47,86.55,2995.0,85.9282,85.9282,85.7695,85.8488,2995.0
2021-03-30 14:25:00,86.58,86.67,86.58,86.63,2279.0,85.8786,85.9678,85.8786,85.9282,2279.0
2021-03-30 14:30:00,86.63,86.83,86.63,86.75,3797.0,85.9282,86.1265,85.9282,86.0472,3797.0
2021-03-30 14:35:00,86.72,86.81,86.71,86.74,2350.0,86.0174,86.1067,86.0075,86.0373,2350.0
2021-03-30 14:40:00,86.78,86.91,86.71,86.82,4444.0,86.0769,86.2059,86.0075,86.1166,4444.0
2021-03-30 14:45:00,86.92,87.03,86.9,87.03,5356.0,86.2158,86.3249,86.196,86.3249,5356.0
2021-03-30 14:50:00,87.07,87.16,87.0,87.01,5682.0,86.3646,86.4539,86.2952,86.3051,5682.0
2021-03-30 14:55:00,87.01,87.13,86.99,87.13,6267.0,86.3051,86.4241,86.2852,86.4241,6267.0
2021-03-30 15:00:00,87.14,87.63,87.07,87.59,12550.0,86.434,86.9201,86.3646,86.8804,12550.0
2021-03-30 15:05:00,87.56,87.6,87.47,87.55,11867.0,86.8506,86.8903,86.7614,86.8407,11867.0
2021-03-30 15:10:00,87.52,87.58,87.43,87.58,6131.0,86.811,86.8705,86.7217,86.8705,6131.0
2021-03-30 15:15:00,87.56,87.66,87.51,87.66,10318.0,86.8506,86.9498,86.801,86.9498,10318.0
2021-03-30 15:20:00,87.67,87.7,87.52,87.59,15658.0,86.9597,86.9895,86.811,86.8804,15658.0
2021-03-30 15:25:00,87.59,87.72,87.55,87.68,14551.0,86.8804,87.0093,86.8407,86.9697,14551.0
2021-03-30 15:30:00,87.67,87.76,87.63,87.63,14773.0,86.9597,87.049,86.9201,86.9201,14773.0
2021-03-30 15:35:00,87.62,87.68,87.48,87.56,14228.0,86.9101,86.9697,86.7713,86.8506,14228.0
2021-03-30 15:40:00,87.57,87.74,87.5,87.73,14280.0,86.8605,87.0292,86.7911,87.0192,14280.0
2021-03-30 15:45:00,87.73,87.75,87.59,87.7,18475.0,87.0192,87.0391,86.8804,86.9895,18475.0
2021-03-30 15:50:00,87.74,87.75,87.54,87.65,37471.0,87.0292,87.0391,86.8308,86.9399,37471.0
2021-03-30 15:55:00,87.67,87.71,87.29,87.66,101074.0,86.9597,86.9994,86.5828,86.9498,101074.0
2021-03-31 09:30:00,88.18,88.5,88.17,88.46,33705.0,87.4656,87.783,87.4557,87.7433,33705.0
2021-03-31 09:35:00,88.39,88.73,88.31,88.5,12209.0,87.6739,88.0111,87.5946,87.783,12209.0
2021-03-31 09:40:00,88.62,88.62,88.07,88.36,10858.0,87.902,87.902,87.3565,87.6441,10858.0
2021-03-31 09:45:00,88.44,88.78,88.34,88.52,8876.0,87.7235,88.0607,87.6243,87.8028,8876.0
2021-03-31 09:50:00,88.4,88.42,87.61,87.79,12469.0,87.6838,87.7037,86.9002,87.0788,12469.0
2021-03-31 09:55:00,87.92,88.09,87.73,87.8,4897.0,87.2077,87.3763,87.0192,87.0887,4897.0
2021-03-31 10:00:00,87.78,87.96,87.65,87.65,6751.0,87.0688,87.2474,86.9399,86.9399,6751.0
2021-03-31 10:05:00,87.65,87.66,87.29,87.38,6924.0,86.9399,86.9498,86.5828,86.6721,6924.0
2021-03-31 10:10:00,87.34,87.49,87.14,87.15,16494.0,86.6324,86.7812,86.434,86.4439,16494.0
2021-03-31 10:15:00,87.13,87.39,87.03,87.35,8217.0,86.4241,86.682,86.3249,86.6423,8217.0
2021-03-31 10:20:00,87.35,87.63,87.12,87.32,5770.0,86.6423,86.9201,86.4142,86.6126,5770.0
2021-03-31 10:25:00,87.39,87.48,86.98,87.06,7643.0,86.682,86.7713,86.2753,86.3547,7643.0
2021-03-31 10:30:00,87.0,87.16,87.0,87.03,6496.0,86.2952,86.4539,86.2952,86.3249,6496.0
2021-03-31 10:35:00,87.03,87.17,86.79,87.17,8677.0,86.3249,86.4638,86.0869,86.4638,8677.0
2021-03-31 10:40:00,87.14,87.27,86.96,87.04,8001.0,86.434,86.563,86.2555,86.3348,8001.0
2021-03-31 10:45:00,87.0,87.07,86.73,86.73,6513.0,86.2952,86.3646,86.0274,86.0274,6513.0
2021-03-31 10:50:00,86.69,86.96,86.66,86.85,7511.0,85.9877,86.2555,85.9579,86.1464,7511.0
2021-03-31 10:55:00,86.88,87.05,86.85,86.98,5941.0,86.1761,86.3448,86.1464,86.2753,5941.0
2021-03-31 11:00:00,86.98,87.09,86.92,87.06,5197.0,86.2753,86.3844,86.2158,86.3547,5197.0
2021-03-31 11:05:00,87.09,87.28,87.03,87.26,6209.0,86.3844,86.5729,86.3249,86.5531,6209.0
2021-03-31 11:10:00,87.3,87.34,87.09,87.31,10381.0,86.5927,86.6324,86.3844,86.6027,10381.0
2021-03-31 11:15:00,87.31,87.37,87.12,87.3,4365.0,86.6027,86.6622,86.4142,86.5927,4365.0
2021-03-31 11:20:00,87.33,87.39,87.27,87.3,5747.0,86.6225,86.682,86.563,86.5927,5747.0
2021-03-31 11:25:00,87.34,87.34,86.97,86.98,5671.0,86.6324,86.6324,86.2654,86.2753,5671.0
2021-03-31 11:30:00,86.98,87.13,86.92,86.96,9146.0,86.2753,86.4241,86.2158,86.2555,9146.0
2021-03-31 11:35:00,86.96,86.96,86.68,86.79,4124.0,86.2555,86.2555,85.9778,86.0869,4124.0
2021-03-31 11:40:00,86.74,86.94,86.74,86.89,5564.0,86.0373,86.2356,86.0373,86.1861,5564.0
2021-03-31 11:45:00,86.93,87.05,86.93,87.05,7277.0,86.2257,86.3448,86.2257,86.3448,7277.0
2021-03-31 11:50:00,87.19,87.19,87.1,87.16,2530.0,86.4836,86.4836,86.3944,86.4539,2530.0
2021-03-31 11:55:00,87.15,87.25,87.01,87.01,5701.0,86.4439,86.5431,86.3051,86.3051,5701.0
2021-03-31 12:00:00,87.02,87.15,87.02,87.15,10069.0,86.315,86.4439,86.315,86.4439,10069.0
2021-03-31 12:05:00,87.12,87.22,87.0,87.05,14065.0,86.4142,86.5134,86.2952,86.3448,14065.0
2021-03-31 12:10:00,87.1,87.24,87.05,87.21,5330.0,86.3944,86.5332,86.3448,86.5035,5330.0
2021-03-31 12:15:00,87.18,87.28,87.03,87.28,11459.0,86.4737,86.5729,86.3249,86.5729,11459.0
2021-03-31 12:20:00,87.25,87.31,87.16,87.25,10436.0,86.5431,86.6027,86.4539,86.5431,10436.0
2021-03-31 12:25:00,87.25,87.3,87.15,87.22,6435.0,86.5431,86.5927,86.4439,86.5134,6435.0
2021-03-31 12:30:00,87.17,87.54,87.16,87.54,10121.0,86.4638,86.8308,86.4539,86.8308,10121.0
2021-03-31 12:35:00,87.58,87.72,87.17,87.23,6331.0,86.8705,87.0093,86.4638,86.5233,6331.0
2021-03-31 12:40:00,87.2,87.6,87.2,87.59,4596.0,86.4935,86.8903,86.4935,86.8804,4596.0
2021-03-31 12:45:00,87.56,87.67,87.47,87.55,5502.0,86.8506,86.9597,86.7614,86.8407,5502.0
2021-03-31 12:50:00,87.57,87.78,87.57,87.78,5049.0,86.8605,87.0688,86.8605,87.0688,5049.0
2021-03-31 12:55:00,87.78,87.79,87.59,87.75,5761.0,87.0688,87.0788,86.8804,87.0391,5761.0
2021-03-31 13:00:00,87.83,87.93,87.79,87.92,5498.0,87.1184,87.2176,87.0788,87.2077,5498.0
2021-03-31 13:05:00,87.93,88.02,87.87,87.87,4621.0,87.2176,87.3069,87.1581,87.1581,4621.0
2021-03-31 13:10:00,87.87,88.04,87.85,87.87,6907.0,87.1581,87.3267,87.1383,87.1581,6907.0
2021-03-31 13:15:00,87.87,88.01,87.86,87.9,6054.0,87.1581,87.297,87.1482,87.1879,6054.0
2021-03-31 13:20:00,87.93,88.1,87.93,87.98,3828.0,87.2176,87.3863,87.2176,87.2672,3828.0
2021-03-31 13:25:00,88.0,88.12,87.98,88.08,4415.0,87.2871,87.4061,87.2672,87.3664,4415.0
2021-03-31 13:30:00,88.09,88.2,88.06,88.2,7496.0,87.3763,87.4854,87.3466,87.4854,7496.0
2021-03-31 13:35:00,88.22,88.31,87.91,88.02,10621.0,87.5053,87.5946,87.1978,87.3069,10621.0
2021-03-31 13:40:00,88.02,88.02,87.76,87.8,3570.0,87.3069,87.3069,87.049,87.0887,3570.0
2021-03-31 13:45:00,87.77,88.0,87.67,87.95,8230.0,87.0589,87.2871,86.9597,87.2375,8230.0
2021-03-31 13:50:00,88.0,88.14,87.96,88.14,3628.0,87.2871,87.4259,87.2474,87.4259,3628.0
2021-03-31 13:55:00,88.15,88.28,88.12,88.12,9614.0,87.4358,87.5648,87.4061,87.4061,9614.0
2021-03-31 14:00:00,88.09,88.21,88.06,88.06,5865.0,87.3763,87.4954,87.3466,87.3466,5865.0
2021-03-31 14:05:00,88.03,88.03,87.83,87.84,3604.0,87.3168,87.3168,87.1184,87.1284,3604.0
2021-03-31 14:10:00,87.89,88.02,87.8,88.0,5376.0,87.178,87.3069,87.0887,87.2871,5376.0
2021-03-31 14:15:00,88.01,88.15,88.0,88.09,2922.0,87.297,87.4358,87.2871,87.3763,2922.0
2021-03-31 14:20:00,88.1,88.37,88.04,88.32,4677.0,87.3863,87.6541,87.3267,87.6045,4677.0
2021-03-31 14:25:00,88.35,88.5,88.32,88.5,3307.0,87.6342,87.783,87.6045,87.783,3307.0
2021-03-31 14:30:00,88.5,88.62,88.5,88.55,5182.0,87.783,87.902,87.783,87.8326,5182.0
2021-03-31 14:35:00,88.55,88.68,88.38,88.46,5149.0,87.8326,87.9616,87.664,87.7433,5149.0
2021-03-31 14:40:00,88.45,88.78,88.42,88.78,7295.0,87.7334,88.0607,87.7037,88.0607,7295.0
2021-03-31 14:45:00,88.76,88.9,88.76,88.85,13635.0,88.0409,88.1798,88.0409,88.1302,13635.0
2021-03-31 14:50:00,88.79,88.88,88.75,88.88,15935.0,88.0707,88.1599,88.031,88.1599,15935.0
2021-03-31 14:55:00,88.83,88.85,88.61,88.64,9196.0,88.1103,88.1302,87.8921,87.9219,9196.0
2021-03-31 15:00:00,88.63,88.67,88.51,88.58,8682.0,87.912,87.9516,87.7929,87.8624,8682.0
2021-03-31 15:05:00,88.59,88.62,88.46,88.59,14068.0,87.8723,87.902,87.7433,87.8723,14068.0
2021-03-31 15:10:00,88.59,88.59,88.33,88.47,18419.0,87.8723,87.8723,87.6144,87.7533,18419.0
2021-03-31 15:15:00,88.45,88.56,88.23,88.56,9980.0,87.7334,87.8425,87.5152,87.8425,9980.0
2021-03-31 15:20:00,88.55,88.63,88.45,88.52,9412.0,87.8326,87.912,87.7334,87.8028,9412.0
2021-03-31 15:25:00,88.48,88.62,88.45,88.47,21597.0,87.7632,87.902,87.7334,87.7533,21597.0
2021-03-31 15:30:00,88.5,88.56,88.4,88.45,14231.0,87.783,87.8425,87.6838,87.7334,14231.0
2021-03-31 15:35:00,88.45,88.45,88.09,88.09,9939.0,87.7334,87.7334,87.3763,87.3763,9939.0
2021-03-31 15:40:00,88.06,88.47,88.04,88.36,17437.0,87.3466,87.7533,87.3267,87.6441,17437.0
2021-03-31 15:45:00,88.32,88.39,88.22,88.31,15201.0,87.6045,87.6739,87.5053,87.5946,15201.0
2021-03-31 15:50:00,88.32,88.37,88.12,88.25,49625.0,87.6045,87.6541,87.4061,87.535,49625.0
2021-03-31 15:55:00,88.19,88.46,87.96,87.99,106780.0,87.4755,87.7433,87.2474,87.2771,106780.0
2021-04-01 09:30:00,89.0,89.89,88.81,89.51,56073.0,88.279,89.1617,88.0905,88.7848,56073.0
2021-04-01 09:35:00,89.5,89.64,89.05,89.34,15315.0,88.7749,88.9138,88.3286,88.6162,15315.0
2021-04-01 09:40:00,89.46,89.65,89.32,89.54,12683.0,88.7352,88.9237,88.5964,88.8146,12683.0
2021-04-01 09:45:00,89.63,89.96,89.38,89.65,34697.0,88.9039,89.2312,88.6559,88.9237,34697.0
2021-04-01 09:50:00,89.67,89.8,89.38,89.71,19953.0,88.9435,89.0725,88.6559,88.9832,19953.0
2021-04-01 09:55:00,89.72,90.22,89.57,89.67,43011.0,88.9931,89.4891,88.8443,88.9435,43011.0
2021-04-01 10:00:00,89.62,89.7,89.4,89.58,16389.0,88.8939,88.9733,88.6757,88.8543,16389.0
2021-04-01 10:05:00,89.71,90.03,89.56,89.6,6478.0,88.9832,89.3006,88.8344,88.8741,6478.0
2021-04-01 10:10:00,89.76,89.78,89.51,89.62,6019.0,89.0328,89.0526,88.7848,88.8939,6019.0
2021-04-01 10:15:00,89.62,89.68,89.3,89.41,10431.0,88.8939,88.9535,88.5765,88.6856,10431.0
2021-04-01 10:20:00,89.4,89.58,89.26,89.39,26841.0,88.6757,88.8543,88.5369,88.6658,26841.0
2021-04-01 10:25:00,89.46,89.72,89.44,89.46,7824.0,88.7352,88.9931,88.7154,88.7352,7824.0
2021-04-01 10:30:00,89.5,89.5,89.16,89.16,6914.0,88.7749,88.7749,88.4377,88.4377,6914.0
2021-04-01 10:35:00,89.11,89.23,89.05,89.18,4642.0,88.3881,88.5071,88.3286,88.4575,4642.0
2021-04-01 10:40:00,89.18,89.32,89.14,89.31,5966.0,88.4575,88.5964,88.4178,88.5864,5966.0
2021-04-01 10:45:00,89.3,89.47,89.28,89.3,6075.0,88.5765,88.7452,88.5567,88.5765,6075.0
2021-04-01 10:50:00,89.25,89.25,89.0,89.03,6534.0,88.5269,88.5269,88.279,88.3087,6534.0
2021-04-01 10:55:00,89.02,89.05,88.92,88.97,7725.0,88.2988,88.3286,88.1996,88.2492,7725.0
2021-04-01 11:00:00,89.02,89.02,88.78,88.92,9786.0,88.2988,88.2988,88.0607,88.1996,9786.0
2021-04-01 11:05:00,88.91,88.91,88.42,88.45,6916.0,88.1897,88.1897,87.7037,87.7334,6916.0
2021-04-01 11:10:00,88.45,88.49,88.13,88.13,12952.0,87.7334,87.7731,87.416,87.416,12952.0
2021-04-01 11:15:00,88.11,88.36,88.11,88.3,36461.0,87.3962,87.6441,87.3962,87.5846,36461.0
2021-04-01 11:20:00,88.29,88.66,88.22,88.5,5149.0,87.5747,87.9417,87.5053,87.783,5149.0
2021-04-01 11:25:00,88.45,88.55,88.4,88.46,11055.0,87.7334,87.8326,87.6838,87.7433,11055.0
2021-04-01 11:30:00,88.45,88.69,88.4,88.56,10761.0,87.7334,87.9715,87.6838,87.8425,10761.0
2021-04-01 11:35:00,88.56,88.71,88.54,88.68,4059.0,87.8425,87.9913,87.8227,87.9616,4059.0
2021-04-01 11:40:00,88.69,88.69,88.32,88.35,18908.0,87.9715,87.9715,87.6045,87.6342,18908.0
2021-04-01 11:45:00,88.34,88.45,88.25,88.42,8147.0,87.6243,87.7334,87.535,87.7037,8147.0
2021-04-01 11:50:00,88.46,88.58,88.34,88.45,4500.0,87.7433,87.8624,87.6243,87.7334,4500.0
2021-04-01 11:55:00,88.51,88.51,88.2,88.23,26013.0,87.7929,87.7929,87.4854,87.5152,26013.0
2021-04-01 12:00:00,88.27,88.49,88.24,88.44,5701.0,87.5549,87.7731,87.5251,87.7235,5701.0
2021-04-01 12:05:00,88.44,88.64,88.44,88.53,11374.0,87.7235,87.9219,87.7235,87.8128,11374.0
2021-04-01 12:10:00,88.52,88.6,88.47,88.6,3000.0,87.8028,87.8822,87.7533,87.8822,3000.0
2021-04-01 12:15:00,88.62,88.65,88.54,88.57,3301.0,87.902,87.9318,87.8227,87.8524,3301.0
2021-04-01 12:20:00,88.63,88.77,88.55,88.71,26489.0,87.912,88.0508,87.8326,87.9913,26489.0
2021-04-01 12:25:00,88.76,88.76,88.47,88.47,11667.0,88.0409,88.0409,87.7533,87.7533,11667.0
2021-04-01 12:30:00,88.46,88.74,88.34,88.72,21815.0,87.7433,88.0211,87.6243,88.0012,21815.0
2021-04-01 12:35:00,88.7,88.71,88.63,88.7,13261.0,87.9814,87.9913,87.912,87.9814,13261.0
2021-04-01 12:40:00,88.66,88.68,88.53,88.56,3473.0,87.9417,87.9616,87.8128,87.8425,3473.0
2021-04-01 12:45:00,88.65,88.67,88.5,88.61,14879.0,87.9318,87.9516,87.783,87.8921,14879.0
2021-04-01 12:50:00,88.64,88.71,88.6,88.71,16111.0,87.9219,87.9913,87.8822,87.9913,16111.0
2021-04-01 12:55:00,88.72,88.91,88.7,88.81,3399.0,88.0012,88.1897,87.9814,88.0905,3399.0
2021-04-01 13:00:00,88.81,88.89,88.76,88.81,15000.0,88.0905,88.1699,88.0409,88.0905,15000.0
2021-04-01 13:05:00,88.81,88.99,88.81,88.97,15766.0,88.0905,88.269,88.0905,88.2492,15766.0
2021-04-01 13:10:00,89.0,89.16,88.96,89.09,17493.0,88.279,88.4377,88.2393,88.3682,17493.0
2021-04-01 13:15:00,89.07,89.1,88.74,88.84,4826.0,88.3484,88.3781,88.0211,88.1203,4826.0
2021-04-01 13:20:00,88.84,88.97,88.84,88.97,2855.0,88.1203,88.2492,88.1203,88.2492,2855.0
2021-04-01 13:25:00,88.99,89.01,88.82,88.82,5495.0,88.269,88.2889,88.1004,88.1004,5495.0
2021-04-01 13:30:00,88.82,89.08,88.76,89.08,6811.0,88.1004,88.3583,88.0409,88.3583,6811.0
2021-04-01 13:35:00,89.08,89.27,89.02,89.03,8532.0,88.3583,88.5468,88.2988,88.3087,8532.0
2021-04-01 13:40:00,89.02,89.13,89.02,89.02,5773.0,88.2988,88.4079,88.2988,88.2988,5773.0
2021-04-01 13:45:00,89.04,89.14,88.97,89.06,5915.0,88.3186,88.4178,88.2492,88.3385,5915.0
2021-04-01 13:50:00,89.03,89.17,88.98,89.07,3621.0,88.3087,88.4476,88.2591,88.3484,3621.0
2021-04-01 13:55:00,89.12,89.14,89.04,89.13,6829.0,88.398,88.4178,88.3186,88.4079,6829.0
2021-04-01 14:00:00,89.13,89.15,88.97,89.14,17907.0,88.4079,88.4277,88.2492,88.4178,17907.0
2021-04-01 14:05:00,89.14,89.16,89.06,89.12,3826.0,88.4178,88.4377,88.3385,88.398,3826.0
2021-04-01 14:10:00,89.14,89.15,88.85,88.85,6035.0,88.4178,88.4277,88.1302,88.1302,6035.0
2021-04-01 14:15:00,88.82,88.82,88.74,88.79,4062.0,88.1004,88.1004,88.0211,88.0707,4062.0
2021-04-01 14:20:00,88.77,88.93,88.77,88.87,3470.0,88.0508,88.2095,88.0508,88.15,3470.0
2021-04-01 14:25:00,88.87,88.91,88.8,88.8,3550.0,88.15,88.1897,88.0806,88.0806,3550.0
2021-04-01 14:30:00,88.73,89.04,88.7,89.01,7552.0,88.0111,88.3186,87.9814,88.2889,7552.0
2021-04-01 14:35:00,89.0,89.16,88.94,89.15,6907.0,88.279,88.4377,88.2194,88.4277,6907.0
2021-04-01 14:40:00,89.1,89.28,89.1,89.28,20375.0,88.3781,88.5567,88.3781,88.5567,20375.0
2021-04-01 14:45:00,89.29,89.31,89.1,89.19,20284.0,88.5666,88.5864,88.3781,88.4674,20284.0
2021-04-01 14:50:00,89.26,89.36,89.21,89.34,3149.0,88.5369,88.636,88.4873,88.6162,3149.0
2021-04-01 14:55:00,89.34,89.39,89.27,89.39,6299.0,88.6162,88.6658,88.5468,88.6658,6299.0
2021-04-01 15:00:00,89.36,89.4,89.21,89.26,5934.0,88.636,88.6757,88.4873,88.5369,5934.0
2021-04-01 15:05:00,89.26,89.3,89.14,89.19,17490.0,88.5369,88.5765,88.4178,88.4674,17490.0
2021-04-01 15:10:00,89.17,89.2,89.06,89.09,6981.0,88.4476,88.4773,88.3385,88.3682,6981.0
2021-04-01 15:15:00,89.09,89.18,89.06,89.15,9494.0,88.3682,88.4575,88.3385,88.4277,9494.0
2021-04-01 15:20:00,89.15,89.15,88.85,88.89,6591.0,88.4277,88.4277,88.1302,88.1699,6591.0
2021-04-01 15:25:00,88.86,88.97,88.73,88.8,10658.0,88.1401,88.2492,88.0111,88.0806,10658.0
2021-04-01 15:30:00,88.81,88.93,88.79,88.93,11670.0,88.0905,88.2095,88.0707,88.2095,11670.0
2021-04-01 15:35:00,88.92,89.02,88.78,88.78,13279.0,88.1996,88.2988,88.0607,88.0607,13279.0
2021-04-01 15:40:00,88.78,88.83,88.75,88.75,9289.0,88.0607,88.1103,88.031,88.031,9289.0
2021-04-01 15:45:00,88.78,89.13,88.78,89.13,20698.0,88.0607,88.4079,88.0607,88.4079,20698.0
2021-04-01 15:50:00,89.13,89.13,88.91,89.0,23505.0,88.4079,88.4079,88.1897,88.279,23505.0
2021-04-01 15:55:00,89.06,89.24,88.94,89.17,48525.0,88.3385,88.517,88.2194,88.4476,48525.0
2021-04-05 09:30:00,90.91,91.46,90.49,91.4,36041.0,90.2323,90.7782,89.8155,90.7187,36041.0
2021-04-05 09:35:00,91.45,91.75,91.02,91.03,11111.0,90.7683,91.0661,90.3415,90.3514,11111.0
2021-04-05 09:40:00,91.09,91.27,90.63,90.63,19174.0,90.411,90.5897,89.9544,89.9544,19174.0
2021-04-05 09:45:00,90.76,90.96,90.5,90.67,20847.0,90.0835,90.282,89.8254,89.9941,20847.0
2021-04-05 09:50:00,90.67,91.03,90.64,90.86,13180.0,89.9941,90.3514,89.9644,90.1827,13180.0
2021-04-05 09:55:00,90.84,90.97,90.61,90.79,9982.0,90.1629,90.2919,89.9346,90.1132,9982.0
2021-04-05 10:00:00,90.77,90.84,90.32,90.48,5747.0,90.0934,90.1629,89.6467,89.8055,5747.0
2021-04-05 10:05:00,90.52,90.57,90.17,90.17,11018.0,89.8452,89.8949,89.4979,89.4979,11018.0
2021-04-05 10:10:00,90.22,90.7,90.18,90.7,11115.0,89.5475,90.0239,89.5078,90.0239,11115.0
2021-04-05 10:15:00,90.71,90.94,90.66,90.91,3116.0,90.0338,90.2621,89.9842,90.2323,3116.0
2021-04-05 10:20:00,90.93,90.95,90.78,90.95,4671.0,90.2522,90.272,90.1033,90.272,4671.0
2021-04-05 10:25:00,90.97,91.09,90.89,91.09,7420.0,90.2919,90.411,90.2125,90.411,7420.0
2021-04-05 10:30:00,91.13,91.31,91.09,91.22,7066.0,90.4507,90.6294,90.411,90.54,7066.0
2021-04-05 10:35:00,91.22,91.58,91.22,91.48,14471.0,90.54,90.8973,90.54,90.7981,14471.0
2021-04-05 10:40:00,91.51,91.6,91.46,91.59,6714.0,90.8279,90.9172,90.7782,90.9073,6714.0
2021-04-05 10:45:00,91.55,91.59,91.45,91.5,4318.0,90.8676,90.9073,90.7683,90.8179,4318.0
2021-04-05 10:50:00,91.5,91.56,91.4,91.42,15763.0,90.8179,90.8775,90.7187,90.7385,15763.0
2021-04-05 10:55:00,91.43,91.7,91.43,91.48,13379.0,90.7485,91.0165,90.7485,90.7981,13379.0
2021-04-05 11:00:00,91.36,91.6,91.35,91.57,4850.0,90.679,90.9172,90.6691,90.8874,4850.0
2021-04-05 11:05:00,91.58,91.6,91.46,91.56,7018.0,90.8973,90.9172,90.7782,90.8775,7018.0
2021-04-05 11:10:00,91.64,91.73,91.59,91.65,6056.0,90.9569,91.0462,90.9073,90.9668,6056.0
2021-04-05 11:15:00,91.65,91.68,91.54,91.6,16447.0,90.9668,90.9966,90.8576,90.9172,16447.0
2021-04-05 11:20:00,91.6,91.7,91.59,91.66,3921.0,90.9172,91.0165,90.9073,90.9767,3921.0
2021-04-05 11:25:00,91.64,91.91,91.61,91.7,9879.0,90.9569,91.2249,90.9271,91.0165,9879.0
2021-04-05 11:30:00,91.66,91.74,91.52,91.52,5482.0,90.9767,91.0562,90.8378,90.8378,5482.0
2021-04-05 11:35:00,91.55,91.6,91.41,91.48,8098.0,90.8676,90.9172,90.7286,90.7981,8098.0
2021-04-05 11:40:00,91.45,91.55,91.41,91.51,6333.0,90.7683,90.8676,90.7286,90.8279,6333.0
2021-04-05 11:45:00,91.57,91.72,91.56,91.66,4239.0,90.8874,91.0363,90.8775,90.9767,4239.0
2021-04-05 11:50:00,91.68,91.8,91.63,91.66,5622.0,90.9966,91.1157,90.947,90.9767,5622.0
2021-04-05 11:55:00,91.66,91.76,91.65,91.71,6602.0,90.9767,91.076,90.9668,91.0264,6602.0
2021-04-05 12:00:00,91.66,91.83,91.55,91.81,5450.0,90.9767,91.1455,90.8676,91.1256,5450.0
2021-04-05 12:05:00,91.81,91.81,91.72,91.76,1786.0,91.1256,91.1256,91.0363,91.076,1786.0
2021-04-05 12:10:00,91.75,91.76,91.62,91.63,10039.0,91.0661,91.076,90.937,90.947,10039.0
2021-04-05 12:15:00,91.63,91.7,91.5,91.51,3326.0,90.947,91.0165,90.8179,90.8279,3326.0
2021-04-05 12:20:00,91.54,91.55,91.3,91.3,6779.0,90.8576,90.8676,90.6194,90.6194,6779.0
2021-04-05 12:25:00,91.3,91.39,91.23,91.38,4860.0,90.6194,90.7088,90.55,90.6988,4860.0
2021-04-05 12:30:00,91.4,91.46,91.31,91.45,2397.0,90.7187,90.7782,90.6294,90.7683,2397.0
2021-04-05 12:35:00,91.51,91.57,91.47,91.56,2581.0,90.8279,90.8874,90.7882,90.8775,2581.0
2021-04-05 12:40:00,91.56,91.62,91.5,91.62,3712.0,90.8775,90.937,90.8179,90.937,3712.0
2021-04-05 12:45:00,91.68,91.74,91.64,91.65,2005.0,90.9966,91.0562,90.9569,90.9668,2005.0
2021-04-05 12:50:00,91.62,91.71,91.59,91.7,2871.0,90.937,91.0264,90.9073,91.0165,2871.0
2021-04-05 12:55:00,91.65,91.69,91.43,91.44,8165.0,90.9668,91.0065,90.7485,90.7584,8165.0
2021-04-05 13:00:00,91.44,91.49,91.37,91.46,2936.0,90.7584,90.808,90.6889,90.7782,2936.0
2021-04-05 13:05:00,91.46,91.57,91.37,91.51,4815.0,90.7782,90.8874,90.6889,90.8279,4815.0
2021-04-05 13:10:00,91.55,91.55,91.45,91.45,1569.0,90.8676,90.8676,90.7683,90.7683,1569.0
2021-04-05 13:15:00,91.48,91.53,91.42,91.49,4000.0,90.7981,90.8477,90.7385,90.808,4000.0
2021-04-05 13:20:00,91.44,91.62,91.38,91.62,2081.0,90.7584,90.937,90.6988,90.937,2081.0
2021-04-05 13:25:00,91.6,91.6,91.49,91.49,1920.0,90.9172,90.9172,90.808,90.808,1920.0
2021-04-05 13:30:00,91.57,91.69,91.57,91.69,2387.0,90.8874,91.0065,90.8874,91.0065,2387.0
2021-04-05 13:35:00,91.73,91.73,91.41,91.58,6737.0,91.0462,91.0462,90.7286,90.8973,6737.0
2021-04-05 13:40:00,91.56,91.6,91.47,91.53,2802.0,90.8775,90.9172,90.7882,90.8477,2802.0
2021-04-05 13:45:00,91.55,91.87,91.55,91.82,10576.0,90.8676,91.1852,90.8676,91.1356,10576.0
2021-04-05 13:50:00,91.83,91.83,91.72,91.75,4478.0,91.1455,91.1455,91.0363,91.0661,4478.0
2021-04-05 13:55:00,91.7,91.81,91.69,91.81,5390.0,91.0165,91.1256,91.0065,91.1256,5390.0
2021-04-05 14:00:00,91.79,91.79,91.59,91.6,6017.0,91.1058,91.1058,90.9073,90.9172,6017.0
2021-04-05 14:05:00,91.59,91.72,91.58,91.64,6222.0,90.9073,91.0363,90.8973,90.9569,6222.0
2021-04-05 14:10:00,91.63,91.73,91.58,91.64,6898.0,90.947,91.0462,90.8973,90.9569,6898.0
2021-04-05 14:15:00,91.61,91.7,91.53,91.67,9545.0,90.9271,91.0165,90.8477,90.9867,9545.0
2021-04-05 14:20:00,91.72,91.76,91.69,91.75,6306.0,91.0363,91.076,91.0065,91.0661,6306.0
2021-04-05 14:25:00,91.72,91.74,91.6,91.6,5990.0,91.0363,91.0562,90.9172,90.9172,5990.0
2021-04-05 14:30:00,91.57,91.59,91.5,91.55,5631.0,90.8874,90.9073,90.8179,90.8676,5631.0
2021-04-05 14:35:00,91.54,91.7,91.53,91.6,8550.0,90.8576,91.0165,90.8477,90.9172,8550.0
2021-04-05 14:40:00,91.61,91.65,91.41,91.62,35764.0,90.9271,90.9668,90.7286,90.937,35764.0
2021-04-05 14:45:00,91.6,91.67,91.57,91.62,24049.0,90.9172,90.9867,90.8874,90.937,24049.0
2021-04-05 14:50:00,91.61,91.63,91.49,91.61,11178.0,90.9271,90.947,90.808,90.9271,11178.0
2021-04-05 14:55:00,91.61,91.62,91.51,91.62,18300.0,90.9271,90.937,90.8279,90.937,18300.0
2021-04-05 15:00:00,91.62,91.63,91.49,91.58,20133.0,90.937,90.947,90.808,90.8973,20133.0
2021-04-05 15:05:00,91.6,91.67,91.59,91.64,10244.0,90.9172,90.9867,90.9073,90.9569,10244.0
2021-04-05 15:10:00,91.65,91.72,91.62,91.69,33205.0,90.9668,91.0363,90.937,91.0065,33205.0
2021-04-05 15:15:00,91.69,91.88,91.67,91.81,15530.0,91.0065,91.1951,90.9867,91.1256,15530.0
2021-04-05 15:20:00,91.8,91.88,91.78,91.86,13968.0,91.1157,91.1951,91.0959,91.1753,13968.0
2021-04-05 15:25:00,91.84,91.84,91.72,91.77,11817.0,91.1554,91.1554,91.0363,91.0859,11817.0
2021-04-05 15:30:00,91.75,91.85,91.59,91.59,38407.0,91.0661,91.1653,90.9073,90.9073,38407.0
2021-04-05 15:35:00,91.62,91.87,91.62,91.87,14542.0,90.937,91.1852,90.937,91.1852,14542.0
2021-04-05 15:40:00,91.88,92.05,91.86,92.05,57281.0,91.1951,91.3638,91.1753,91.3638,57281.0
2021-04-05 15:45:00,92.05,92.12,92.04,92.1,78993.0,91.3638,91.4333,91.3539,91.4135,78993.0
2021-04-05 15:50:00,92.1,92.12,91.98,92.03,40818.0,91.4135,91.4333,91.2944,91.344,40818.0
2021-04-05 15:55:00,92.01,92.15,91.91,91.94,57638.0,91.3241,91.4631,91.2249,91.2547,57638.0
2021-04-06 09:30:00,91.8,92.97,91.8,92.48,38580.0,91.1157,92.277,91.1157,91.7906,38580.0
2021-04-06 09:35:00,92.52,93.14,92.51,93.14,25248.0,91.8303,92.4457,91.8204,92.4457,25248.0
2021-04-06 09:40:00,92.96,93.15,92.85,93.06,12941.0,92.2671,92.4556,92.1579,92.3663,12941.0
2021-04-06 09:45:00,93.02,93.18,92.98,93.11,11811.0,92.3266,92.4854,92.2869,92.4159,11811.0
2021-04-06 09:50:00,93.15,93.4,93.11,93.25,19857.0,92.4556,92.7038,92.4159,92.5549,19857.0
2021-04-06 09:55:00,93.27,93.55,93.18,93.5,21063.0,92.5747,92.8527,92.4854,92.803,21063.0
2021-04-06 10:00:00,93.54,93.65,93.43,93.59,32252.0,92.8427,92.9519,92.7336,92.8924,32252.0
2021-04-06 10:05:00,93.6,93.77,93.35,93.77,42274.0,92.9023,93.071,92.6542,93.071,42274.0
2021-04-06 10:10:00,93.77,94.05,93.66,93.98,59710.0,93.071,93.3489,92.9618,93.2795,59710.0
2021-04-06 10:15:00,94.0,94.1,93.68,93.99,26365.0,93.2993,93.3986,92.9817,93.2894,26365.0
2021-04-06 10:20:00,93.91,94.1,93.76,93.84,39738.0,93.21,93.3986,93.0611,93.1405,39738.0
2021-04-06 10:25:00,93.81,93.81,93.43,93.59,19860.0,93.1107,93.1107,92.7336,92.8924,19860.0
2021-04-06 10:30:00,93.56,93.65,93.46,93.53,11787.0,92.8626,92.9519,92.7633,92.8328,11787.0
2021-04-06 10:35:00,93.63,93.7,93.48,93.55,17233.0,92.9321,93.0015,92.7832,92.8527,17233.0
2021-04-06 10:40:00,93.53,93.53,93.33,93.34,11600.0,92.8328,92.8328,92.6343,92.6442,11600.0
2021-04-06 10:45:00,93.31,93.4,93.2,93.35,49539.0,92.6144,92.7038,92.5053,92.6542,49539.0
2021-04-06 10:50:00,93.35,93.37,93.08,93.2,55900.0,92.6542,92.674,92.3862,92.5053,55900.0
2021-04-06 10:55:00,93.18,93.22,92.95,93.0,30763.0,92.4854,92.5251,92.2571,92.3068,30763.0
2021-04-06 11:00:00,92.96,93.0,92.62,92.62,11832.0,92.2671,92.3068,91.9296,91.9296,11832.0
2021-04-06 11:05:00,92.61,92.74,92.52,92.7,11375.0,91.9197,92.0487,91.8303,92.009,11375.0
2021-04-06 11:10:00,92.69,92.93,92.6,92.93,6476.0,91.9991,92.2373,91.9097,92.2373,6476.0
2021-04-06 11:15:00,92.91,92.96,92.74,92.84,12773.0,92.2174,92.2671,92.0487,92.148,12773.0
2021-04-06 11:20:00,92.85,92.94,92.8,92.83,7000.0,92.1579,92.2472,92.1083,92.138,7000.0
2021-04-06 11:25:00,92.85,93.01,92.84,92.86,16164.0,92.1579,92.3167,92.148,92.1678,16164.0
2021-04-06 11:30:00,92.87,92.87,92.71,92.82,8124.0,92.1777,92.1777,92.0189,92.1281,8124.0
2021-04-06 11:35:00,92.85,92.88,92.7,92.75,7932.0,92.1579,92.1877,92.009,92.0586,7932.0
2021-04-06 11:40:00,92.75,92.81,92.69,92.81,7399.0,92.0586,92.1182,91.9991,92.1182,7399.0
2021-04-06 11:45:00,92.79,93.1,92.79,93.06,20592.0,92.0983,92.406,92.0983,92.3663,20592.0
2021-04-06 11:50:00,93.07,93.16,93.07,93.09,11360.0,92.3762,92.4656,92.3762,92.3961,11360.0
2021-04-06 11:55:00,93.06,93.06,92.89,93.01,10916.0,92.3663,92.3663,92.1976,92.3167,10916.0
2021-04-06 12:00:00,92.98,93.04,92.9,92.95,10970.0,92.2869,92.3465,92.2075,92.2571,10970.0
2021-04-06 12:05:00,92.99,93.04,92.93,92.96,7936.0,92.2968,92.3465,92.2373,92.2671,7936.0
2021-04-06 12:10:00,92.94,93.03,92.88,92.97,8624.0,92.2472,92.3365,92.1877,92.277,8624.0
2021-04-06 12:15:00,93.03,93.03,92.96,93.0,5464.0,92.3365,92.3365,92.2671,92.3068,5464.0
2021-04-06 12:20:00,92.98,93.12,92.96,93.12,12641.0,92.2869,92.4259,92.2671,92.4259,12641.0
2021-04-06 12:25:00,93.09,93.12,92.99,93.03,12696.0,92.3961,92.4259,92.2968,92.3365,12696.0
2021-04-06 12:30:00,93.05,93.07,92.8,92.84,16422.0,92.3564,92.3762,92.1083,92.148,16422.0
2021-04-06 12:35:00,92.83,92.93,92.83,92.92,8448.0,92.138,92.2373,92.138,92.2274,8448.0
2021-04-06 12:40:00,92.92,93.03,92.87,92.89,19588.0,92.2274,92.3365,92.1777,92.1976,19588.0
2021-04-06 12:45:00,92.9,93.01,92.9,93.01,7543.0,92.2075,92.3167,92.2075,92.3167,7543.0
2021-04-06 12:50:00,93.01,93.1,92.96,93.06,15729.0,92.3167,92.406,92.2671,92.3663,15729.0
2021-04-06 12:55:00,93.06,93.1,92.99,93.09,8690.0,92.3663,92.406,92.2968,92.3961,8690.0
2021-04-06 13:00:00,93.1,93.1,92.95,93.06,11836.0,92.406,92.406,92.2571,92.3663,11836.0
2021-04-06 13:05:00,93.03,93.06,92.93,92.96,7761.0,92.3365,92.3663,92.2373,92.2671,7761.0
2021-04-06 13:10:00,92.93,92.93,92.85,92.9,5569.0,92.2373,92.2373,92.1579,92.2075,5569.0
2021-04-06 13:15:00,92.92,93.05,92.91,92.99,11308.0,92.2274,92.3564,92.2174,92.2968,11308.0
2021-04-06 13:20:00,92.99,93.0,92.91,92.99,16251.0,92.2968,92.3068,92.2174,92.2968,16251.0
2021-04-06 13:25:00,92.96,93.0,92.76,92.77,9159.0,92.2671,92.3068,92.0685,92.0785,9159.0
2021-04-06 13:30:00,92.76,92.87,92.7,92.85,18366.0,92.0685,92.1777,92.009,92.1579,18366.0
2021-04-06 13:35:00,92.85,92.97,92.85,92.88,9148.0,92.1579,92.277,92.1579,92.1877,9148.0
2021-04-06 13:40:00,92.87,92.87,92.6,92.62,9873.0,92.1777,92.1777,91.9097,91.9296,9873.0
2021-04-06 13:45:00,92.63,92.63,92.52,92.58,5325.0,91.9395,91.9395,91.8303,91.8899,5325.0
2021-04-06 13:50:00,92.55,92.6,92.51,92.59,4553.0,91.8601,91.9097,91.8204,91.8998,4553.0
2021-04-06 13:55:00,92.57,92.58,92.43,92.53,10853.0,91.88,91.8899,91.741,91.8403,10853.0
2021-04-06 14:00:00,92.53,92.67,92.53,92.65,9455.0,91.8403,91.9792,91.8403,91.9594,9455.0
2021-04-06 14:05:00,92.68,92.7,92.64,92.66,8178.0,91.9891,92.009,91.9494,91.9693,8178.0
2021-04-06 14:10:00,92.66,92.73,92.61,92.63,6980.0,91.9693,92.0388,91.9197,91.9395,6980.0
2021-04-06 14:15:00,92.64,92.67,92.58,92.59,5939.0,91.9494,91.9792,91.8899,91.8998,5939.0
2021-04-06 14:20:00,92.51,92.51,92.37,92.39,9120.0,91.8204,91.8204,91.6815,91.7013,9120.0
2021-04-06 14:25:00,92.39,92.55,92.3,92.51,13380.0,91.7013,91.8601,91.612,91.8204,13380.0
2021-04-06 14:30:00,92.51,92.58,92.46,92.48,14587.0,91.8204,91.8899,91.7708,91.7906,14587.0
2021-04-06 14:35:00,92.5,92.51,92.06,92.06,24616.0,91.8105,91.8204,91.3738,91.3738,24616.0
2021-04-06 14:40:00,92.05,92.2,91.9,92.2,21151.0,91.3638,91.5127,91.215,91.5127,21151.0
2021-04-06 14:45:00,92.28,92.4,92.25,92.27,6627.0,91.5921,91.7112,91.5624,91.5822,6627.0
2021-04-06 14:50:00,92.28,92.28,92.18,92.2,18171.0,91.5921,91.5921,91.4929,91.5127,18171.0
2021-04-06 14:55:00,92.24,92.3,92.2,92.26,11779.0,91.5524,91.612,91.5127,91.5723,11779.0
2021-04-06 15:00:00,92.26,92.27,92.01,92.02,14048.0,91.5723,91.5822,91.3241,91.3341,14048.0
2021-04-06 15:05:00,92.05,92.15,92.04,92.1,8027.0,91.3638,91.4631,91.3539,91.4135,8027.0
2021-04-06 15:10:00,92.1,92.16,92.03,92.13,8612.0,91.4135,91.473,91.344,91.4432,8612.0
2021-04-06 15:15:00,92.15,92.16,92.05,92.05,12761.0,91.4631,91.473,91.3638,91.3638,12761.0
2021-04-06 15:20:00,92.03,92.18,91.97,92.1,21807.0,91.344,91.4929,91.2844,91.4135,21807.0
2021-04-06 15:25:00,92.16,92.2,92.08,92.19,12749.0,91.473,91.5127,91.3936,91.5028,12749.0
2021-04-06 15:30:00,92.2,92.3,92.1,92.19,24740.0,91.5127,91.612,91.4135,91.5028,24740.0
2021-04-06 15:35:00,92.18,92.28,92.13,92.17,17141.0,91.4929,91.5921,91.4432,91.4829,17141.0
2021-04-06 15:40:00,92.16,92.3,92.15,92.23,20391.0,91.473,91.612,91.4631,91.5425,20391.0
2021-04-06 15:45:00,92.22,92.4,92.21,92.33,39616.0,91.5326,91.7112,91.5226,91.6418,39616.0
2021-04-06 15:50:00,92.32,92.4,92.02,92.03,69015.0,91.6318,91.7112,91.3341,91.344,69015.0
2021-04-06 15:55:00,92.02,92.2,91.99,92.15,95306.0,91.3341,91.5127,91.3043,91.4631,95306.0
2021-04-07 09:30:00,92.15,92.15,91.75,92.14,29436.0,91.4631,91.4631,91.0661,91.4532,29436.0
2021-04-07 09:35:00,92.08,92.23,91.91,92.14,9638.0,91.3936,91.5425,91.2249,91.4532,9638.0
2021-04-07 09:40:00,92.08,92.12,91.46,91.63,13308.0,91.3936,91.4333,90.7782,90.947,13308.0
2021-04-07 09:45:00,91.63,91.63,91.28,91.4,3803.0,90.947,90.947,90.5996,90.7187,3803.0
2021-04-07 09:50:00,91.28,91.32,91.1,91.24,7276.0,90.5996,90.6393,90.4209,90.5599,7276.0
2021-04-07 09:55:00,91.09,91.13,90.9,91.08,8239.0,90.411,90.4507,90.2224,90.4011,8239.0
2021-04-07 10:00:00,91.02,91.09,90.7,90.9,5873.0,90.3415,90.411,90.0239,90.2224,5873.0
2021-04-07 10:05:00,90.87,90.92,90.59,90.73,13814.0,90.1926,90.2423,89.9147,90.0537,13814.0
2021-04-07 10:10:00,90.73,90.74,90.51,90.58,4508.0,90.0537,90.0636,89.8353,89.9048,4508.0
2021-04-07 10:15:00,90.57,90.78,90.57,90.74,5031.0,89.8949,90.1033,89.8949,90.0636,5031.0
2021-04-07 10:20:00,90.61,90.83,90.55,90.78,7840.0,89.9346,90.1529,89.875,90.1033,7840.0
2021-04-07 10:25:00,90.75,90.92,90.71,90.91,17892.0,90.0735,90.2423,90.0338,90.2323,17892.0
2021-04-07 10:30:00,90.9,91.03,90.78,90.86,14419.0,90.2224,90.3514,90.1033,90.1827,14419.0
2021-04-07 10:35:00,90.84,91.0,90.75,90.98,17208.0,90.1629,90.3217,90.0735,90.3018,17208.0
2021-04-07 10:40:00,90.99,91.04,90.9,90.95,7076.0,90.3117,90.3614,90.2224,90.272,7076.0
2021-04-07 10:45:00,90.92,91.05,90.83,90.96,10705.0,90.2423,90.3713,90.1529,90.282,10705.0
2021-04-07 10:50:00,90.91,90.97,90.85,90.88,6043.0,90.2323,90.2919,90.1728,90.2026,6043.0
2021-04-07 10:55:00,90.88,90.9,90.77,90.85,5802.0,90.2026,90.2224,90.0934,90.1728,5802.0
2021-04-07 11:00:00,90.84,90.84,90.75,90.81,21011.0,90.1629,90.1629,90.0735,90.1331,21011.0
2021-04-07 11:05:00,90.8,90.81,90.45,90.49,10872.0,90.1232,90.1331,89.7758,89.8155,10872.0
2021-04-07 11:10:00,90.45,90.6,90.45,90.53,12211.0,89.7758,89.9247,89.7758,89.8552,12211.0
2021-04-07 11:15:00,90.53,90.53,90.44,90.5,13842.0,89.8552,89.8552,89.7658,89.8254,13842.0
2021-04-07 11:20:00,90.48,90.55,90.45,90.47,8083.0,89.8055,89.875,89.7758,89.7956,8083.0
2021-04-07 11:25:00,90.47,90.59,90.47,90.54,6386.0,89.7956,89.9147,89.7956,89.8651,6386.0
2021-04-07 11:30:00,90.55,90.61,90.42,90.56,34848.0,89.875,89.9346,89.746,89.8849,34848.0
2021-04-07 11:35:00,90.58,90.6,90.45,90.59,13790.0,89.9048,89.9247,89.7758,89.9147,13790.0
2021-04-07 11:40:00,90.61,90.64,90.5,90.64,14864.0,89.9346,89.9644,89.8254,89.9644,14864.0
2021-04-07 11:45:00,90.65,90.71,90.56,90.65,22969.0,89.9743,90.0338,89.8849,89.9743,22969.0
2021-04-07 11:50:00,90.65,90.76,90.58,90.72,9752.0,89.9743,90.0835,89.9048,90.0438,9752.0
2021-04-07 11:55:00,90.71,90.76,90.58,90.71,9307.0,90.0338,90.0835,89.9048,90.0338,9307.0
2021-04-07 12:00:00,90.68,90.73,90.56,90.7,11785.0,90.0041,90.0537,89.8849,90.0239,11785.0
2021-04-07 12:05:00,90.68,90.77,90.6,90.69,15576.0,90.0041,90.0934,89.9247,90.014,15576.0
2021-04-07 12:10:00,90.69,90.72,90.57,90.64,12209.0,90.014,90.0438,89.8949,89.9644,12209.0
2021-04-07 12:15:00,90.65,90.69,90.5,90.65,18987.0,89.9743,90.014,89.8254,89.9743,18987.0
2021-04-07 12:20:00,90.65,90.76,90.65,90.73,6802.0,89.9743,90.0835,89.9743,90.0537,6802.0
2021-04-07 12:25:00,90.72,90.76,90.68,90.68,10277.0,90.0438,90.0835,90.0041,90.0041,10277.0
2021-04-07 12:30:00,90.74,90.93,90.74,90.9,10882.0,90.0636,90.2522,90.0636,90.2224,10882.0
2021-04-07 12:35:00,90.9,91.0,90.89,90.98,10223.0,90.2224,90.3217,90.2125,90.3018,10223.0
2021-04-07 12:40:00,90.97,91.17,90.97,91.13,5358.0,90.2919,90.4904,90.2919,90.4507,5358.0
2021-04-07 12:45:00,91.17,91.18,91.0,91.06,5911.0,90.4904,90.5003,90.3217,90.3812,5911.0
2021-04-07 12:50:00,91.06,91.2,91.05,91.08,5500.0,90.3812,90.5202,90.3713,90.4011,5500.0
2021-04-07 12:55:00,91.12,91.15,91.05,91.15,23803.0,90.4408,90.4706,90.3713,90.4706,23803.0
2021-04-07 13:00:00,91.15,91.29,91.14,91.27,21272.0,90.4706,90.6095,90.4606,90.5897,21272.0
2021-04-07 13:05:00,91.25,91.38,91.25,91.28,14310.0,90.5698,90.6988,90.5698,90.5996,14310.0
2021-04-07 13:10:00,91.3,91.38,91.29,91.32,23624.0,90.6194,90.6988,90.6095,90.6393,23624.0
2021-04-07 13:15:00,91.34,91.34,91.15,91.19,14250.0,90.6591,90.6591,90.4706,90.5103,14250.0
2021-04-07 13:20:00,91.2,91.34,91.2,91.21,11758.0,90.5202,90.6591,90.5202,90.5301,11758.0
2021-04-07 13:25:00,91.25,91.4,91.25,91.38,7588.0,90.5698,90.7187,90.5698,90.6988,7588.0
2021-04-07 13:30:00,91.41,91.41,91.32,91.41,3612.0,90.7286,90.7286,90.6393,90.7286,3612.0
2021-04-07 13:35:00,91.41,91.51,91.37,91.51,26737.0,90.7286,90.8279,90.6889,90.8279,26737.0
2021-04-07 13:40:00,91.49,91.55,91.39,91.55,6722.0,90.808,90.8676,90.7088,90.8676,6722.0
2021-04-07 13:45:00,91.56,91.58,91.46,91.57,5044.0,90.8775,90.8973,90.7782,90.8874,5044.0
2021-04-07 13:50:00,91.58,91.58,91.45,91.57,5921.0,90.8973,90.8973,90.7683,90.8874,5921.0
2021-04-07 13:55:00,91.58,91.6,91.47,91.58,5493.0,90.8973,90.9172,90.7882,90.8973,5493.0
2021-04-07 14:00:00,91.5,91.73,91.5,91.66,4821.0,90.8179,91.0462,90.8179,90.9767,4821.0
2021-04-07 14:05:00,91.63,91.76,91.61,91.63,5493.0,90.947,91.076,90.9271,90.947,5493.0
2021-04-07 14:10:00,91.67,91.72,91.62,91.62,5205.0,90.9867,91.0363,90.937,90.937,5205.0
2021-04-07 14:15:00,91.61,91.67,91.57,91.62,17898.0,90.9271,90.9867,90.8874,90.937,17898.0
2021-04-07 14:20:00,91.6,91.68,91.54,91.57,14982.0,90.9172,90.9966,90.8576,90.8874,14982.0
2021-04-07 14:25:00,91.56,91.58,91.39,91.45,7743.0,90.8775,90.8973,90.7088,90.7683,7743.0
2021-04-07 14:30:00,91.47,91.49,91.34,91.47,13743.0,90.7882,90.808,90.6591,90.7882,13743.0
2021-04-07 14:35:00,91.42,91.42,91.31,91.42,8799.0,90.7385,90.7385,90.6294,90.7385,8799.0
2021-04-07 14:40:00,91.44,91.49,91.39,91.47,9517.0,90.7584,90.808,90.7088,90.7882,9517.0
2021-04-07 14:45:00,91.49,91.5,91.41,91.44,13920.0,90.808,90.8179,90.7286,90.7584,13920.0
2021-04-07 14:50:00,91.42,91.49,91.38,91.49,17157.0,90.7385,90.808,90.6988,90.808,17157.0
2021-04-07 14:55:00,91.46,91.46,91.37,91.44,9998.0,90.7782,90.7782,90.6889,90.7584,9998.0
2021-04-07 15:00:00,91.47,91.57,91.47,91.49,10253.0,90.7882,90.8874,90.7882,90.808,10253.0
2021-04-07 15:05:00,91.5,91.52,91.4,91.47,12475.0,90.8179,90.8378,90.7187,90.7882,12475.0
2021-04-07 15:10:00,91.48,91.52,91.43,91.5,16933.0,90.7981,90.8378,90.7485,90.8179,16933.0
2021-04-07 15:15:00,91.48,91.48,91.33,91.4,7251.0,90.7981,90.7981,90.6492,90.7187,7251.0
2021-04-07 15:20:00,91.39,91.39,91.18,91.2,6413.0,90.7088,90.7088,90.5003,90.5202,6413.0
2021-04-07 15:25:00,91.2,91.21,90.88,90.9,122602.0,90.5202,90.5301,90.2026,90.2224,122602.0
2021-04-07 15:30:00,90.87,91.03,90.87,90.97,8055.0,90.1926,90.3514,90.1926,90.2919,8055.0
2021-04-07 15:35:00,90.98,91.02,90.92,90.98,78524.0,90.3018,90.3415,90.2423,90.3018,78524.0
2021-04-07 15:40:00,90.96,91.11,90.92,91.08,10355.0,90.282,90.4308,90.2423,90.4011,10355.0
2021-04-07 15:45:00,91.1,91.15,91.05,91.05,13338.0,90.4209,90.4706,90.3713,90.3713,13338.0
2021-04-07 15:50:00,91.13,91.17,90.99,91.17,18691.0,90.4507,90.4904,90.3117,90.4904,18691.0
2021-04-07 15:55:00,91.14,91.23,91.05,91.1,59147.0,90.4606,90.55,90.3713,90.4209,59147.0
2021-04-08 09:30:00,91.29,91.8,91.06,91.29,30649.0,90.6095,91.1157,90.3812,90.6095,30649.0
2021-04-08 09:35:00,91.43,91.66,91.12,91.47,9890.0,90.7485,90.9767,90.4408,90.7882,9890.0
2021-04-08 09:40:00,91.52,91.55,91.08,91.08,5481.0,90.8378,90.8676,90.4011,90.4011,5481.0
2021-04-08 09:45:00,91.11,91.12,90.58,90.7,6112.0,90.4308,90.4408,89.9048,90.0239,6112.0
2021-04-08 09:50:00,90.63,90.74,90.38,90.53,7128.0,89.9544,90.0636,89.7063,89.8552,7128.0
2021-04-08 09:55:00,90.56,90.56,90.15,90.2,7471.0,89.8849,89.8849,89.478,89.5276,7471.0
2021-04-08 10:00:00,90.26,90.41,90.13,90.28,6277.0,89.5872,89.7361,89.4582,89.607,6277.0
2021-04-08 10:05:00,90.33,90.55,90.11,90.52,16802.0,89.6567,89.875,89.4383,89.8452,16802.0
2021-04-08 10:10:00,90.52,90.55,90.4,90.49,4130.0,89.8452,89.875,89.7261,89.8155,4130.0
2021-04-08 10:15:00,90.57,90.78,90.57,90.78,2490.0,89.8949,90.1033,89.8949,90.1033,2490.0
2021-04-08 10:20:00,90.74,90.74,90.64,90.73,2315.0,90.0636,90.0636,89.9644,90.0537,2315.0
2021-04-08 10:25:00,90.72,91.02,90.7,91.02,2840.0,90.0438,90.3415,90.0239,90.3415,2840.0
2021-04-08 10:30:00,91.02,91.02,90.88,90.98,3924.0,90.3415,90.3415,90.2026,90.3018,3924.0
2021-04-08 10:35:00,91.01,91.13,91.0,91.13,6571.0,90.3316,90.4507,90.3217,90.4507,6571.0
2021-04-08 10:40:00,91.09,91.2,91.04,91.2,4983.0,90.411,90.5202,90.3614,90.5202,4983.0
2021-04-08 10:45:00,91.14,91.2,91.09,91.17,3583.0,90.4606,90.5202,90.411,90.4904,3583.0
2021-04-08 10:50:00,91.15,91.19,91.08,91.09,2565.0,90.4706,90.5103,90.4011,90.411,2565.0
2021-04-08 10:55:00,91.11,91.23,91.05,91.18,4061.0,90.4308,90.55,90.3713,90.5003,4061.0
2021-04-08 11:00:00,91.2,91.3,91.19,91.28,4290.0,90.5202,90.6194,90.5103,90.5996,4290.0
2021-04-08 11:05:00,91.24,91.47,91.17,91.38,5048.0,90.5599,90.7882,90.4904,90.6988,5048.0
2021-04-08 11:10:00,91.44,91.58,91.44,91.54,2925.0,90.7584,90.8973,90.7584,90.8576,2925.0
2021-04-08 11:15:00,91.55,91.59,91.35,91.35,6505.0,90.8676,90.9073,90.6691,90.6691,6505.0
2021-04-08 11:20:00,91.38,91.38,91.06,91.11,3646.0,90.6988,90.6988,90.3812,90.4308,3646.0
2021-04-08 11:25:00,91.09,91.36,91.06,91.29,6131.0,90.411,90.679,90.3812,90.6095,6131.0
2021-04-08 11:30:00,91.29,91.34,91.21,91.21,3779.0,90.6095,90.6591,90.5301,90.5301,3779.0
2021-04-08 11:35:00,91.19,91.33,91.17,91.33,1229.0,90.5103,90.6492,90.4904,90.6492,1229.0
2021-04-08 11:40:00,91.33,91.55,91.33,91.53,5047.0,90.6492,90.8676,90.6492,90.8477,5047.0
2021-04-08 11:45:00,91.54,91.63,91.5,91.54,6392.0,90.8576,90.947,90.8179,90.8576,6392.0
2021-04-08 11:50:00,91.5,91.85,91.49,91.81,4750.0,90.8179,91.1653,90.808,91.1256,4750.0
2021-04-08 11:55:00,91.78,91.8,91.68,91.7,5040.0,91.0959,91.1157,90.9966,91.0165,5040.0
2021-04-08 12:00:00,91.63,91.72,91.62,91.72,5736.0,90.947,91.0363,90.937,91.0363,5736.0
2021-04-08 12:05:00,91.74,91.74,91.63,91.66,5541.0,91.0562,91.0562,90.947,90.9767,5541.0
2021-04-08 12:10:00,91.69,91.84,91.62,91.82,5579.0,91.0065,91.1554,90.937,91.1356,5579.0
2021-04-08 12:15:00,91.84,91.89,91.69,91.7,30479.0,91.1554,91.205,91.0065,91.0165,30479.0
2021-04-08 12:20:00,91.69,91.76,91.65,91.69,17041.0,91.0065,91.076,90.9668,91.0065,17041.0
2021-04-08 12:25:00,91.63,91.65,91.55,91.56,2729.0,90.947,90.9668,90.8676,90.8775,2729.0
2021-04-08 12:30:00,91.58,91.73,91.55,91.7,3825.0,90.8973,91.0462,90.8676,91.0165,3825.0
2021-04-08 12:35:00,91.72,91.77,91.7,91.73,3850.0,91.0363,91.0859,91.0165,91.0462,3850.0
2021-04-08 12:40:00,91.73,91.8,91.66,91.66,3044.0,91.0462,91.1157,90.9767,90.9767,3044.0
2021-04-08 12:45:00,91.7,91.83,91.66,91.8,13163.0,91.0165,91.1455,90.9767,91.1157,13163.0
2021-04-08 12:50:00,91.77,91.79,91.61,91.61,6805.0,91.0859,91.1058,90.9271,90.9271,6805.0
2021-04-08 12:55:00,91.63,91.71,91.61,91.61,1761.0,90.947,91.0264,90.9271,90.9271,1761.0
2021-04-08 13:00:00,91.65,91.74,91.62,91.68,4774.0,90.9668,91.0562,90.937,90.9966,4774.0
2021-04-08 13:05:00,91.71,91.72,91.66,91.72,8447.0,91.0264,91.0363,90.9767,91.0363,8447.0
2021-04-08 13:10:00,91.68,91.69,91.52,91.56,6400.0,90.9966,91.0065,90.8378,90.8775,6400.0
2021-04-08 13:15:00,91.55,91.65,91.55,91.55,5997.0,90.8676,90.9668,90.8676,90.8676,5997.0
2021-04-08 13:20:00,91.56,91.61,91.54,91.58,5272.0,90.8775,90.9271,90.8576,90.8973,5272.0
2021-04-08 13:25:00,91.58,91.58,91.51,91.51,3604.0,90.8973,90.8973,90.8279,90.8279,3604.0
2021-04-08 13:30:00,91.5,91.54,91.45,91.47,9742.0,90.8179,90.8576,90.7683,90.7882,9742.0
2021-04-08 13:35:00,91.45,91.46,91.28,91.29,3983.0,90.7683,90.7782,90.5996,90.6095,3983.0
2021-04-08 13:40:00,91.29,91.4,91.26,91.38,3350.0,90.6095,90.7187,90.5797,90.6988,3350.0
2021-04-08 13:45:00,91.41,91.45,91.35,91.43,3775.0,90.7286,90.7683,90.6691,90.7485,3775.0
2021-04-08 13:50:00,91.43,91.49,91.4,91.42,5574.0,90.7485,90.808,90.7187,90.7385,5574.0
2021-04-08 13:55:00,91.43,91.48,91.32,91.32,5257.0,90.7485,90.7981,90.6393,90.6393,5257.0
2021-04-08 14:00:00,91.29,91.48,91.26,91.45,5762.0,90.6095,90.7981,90.5797,90.7683,5762.0
2021-04-08 14:05:00,91.44,91.5,91.38,91.48,3652.0,90.7584,90.8179,90.6988,90.7981,3652.0
2021-04-08 14:10:00,91.48,91.58,91.47,91.58,2921.0,90.7981,90.8973,90.7882,90.8973,2921.0
2021-04-08 14:15:00,91.6,91.61,91.53,91.57,2369.0,90.9172,90.9271,90.8477,90.8874,2369.0
2021-04-08 14:20:00,91.53,91.55,91.46,91.49,4468.0,90.8477,90.8676,90.7782,90.808,4468.0
2021-04-08 14:25:00,91.46,91.47,91.35,91.43,7001.0,90.7782,90.7882,90.6691,90.7485,7001.0
2021-04-08 14:30:00,91.41,91.51,91.4,91.48,7473.0,90.7286,90.8279,90.7187,90.7981,7473.0
2021-04-08 14:35:00,91.48,91.56,91.47,91.5,3997.0,90.7981,90.8775,90.7882,90.8179,3997.0
2021-04-08 14:40:00,91.5,91.5,91.38,91.4,8801.0,90.8179,90.8179,90.6988,90.7187,8801.0
2021-04-08 14:45:00,91.42,91.43,91.31,91.35,5445.0,90.7385,90.7485,90.6294,90.6691,5445.0
2021-04-08 14:50:00,91.33,91.38,91.25,91.3,3862.0,90.6492,90.6988,90.5698,90.6194,3862.0
2021-04-08 14:55:00,91.26,91.49,91.25,91.45,10253.0,90.5797,90.808,90.5698,90.7683,10253.0
2021-04-08 15:00:00,91.49,91.53,91.35,91.36,6446.0,90.808,90.8477,90.6691,90.679,6446.0
2021-04-08 15:05:00,91.36,91.36,91.15,91.28,3378.0,90.679,90.679,90.4706,90.5996,3378.0
2021-04-08 15:10:00,91.28,91.37,91.2,91.25,11020.0,90.5996,90.6889,90.5202,90.5698,11020.0
2021-04-08 15:15:00,91.26,91.37,91.25,91.34,8433.0,90.5797,90.6889,90.5698,90.6591,8433.0
2021-04-08 15:20:00,91.33,91.35,91.28,91.31,8029.0,90.6492,90.6691,90.5996,90.6294,8029.0
2021-04-08 15:25:00,91.31,91.44,91.27,91.36,12100.0,90.6294,90.7584,90.5897,90.679,12100.0
2021-04-08 15:30:00,91.37,91.38,91.3,91.36,12283.0,90.6889,90.6988,90.6194,90.679,12283.0
2021-04-08 15:35:00,91.36,91.43,91.34,91.41,13917.0,90.679,90.7485,90.6591,90.7286,13917.0
2021-04-08 15:40:00,91.42,91.49,91.38,91.43,22966.0,90.7385,90.808,90.6988,90.7485,22966.0
2021-04-08 15:45:00,91.41,91.54,91.41,91.48,19649.0,90.7286,90.8576,90.7286,90.7981,19649.0
2021-04-08 15:50:00,91.51,91.61,91.49,91.6,36131.0,90.8279,90.9271,90.808,90.9172,36131.0
2021-04-08 15:55:00,91.59,91.63,91.31,91.51,136415.0,90.9073,90.947,90.6294,90.8279,136415.0
2021-04-09 09:30:00,91.91,91.99,91.54,91.67,13808.0,91.2249,91.3043,90.8576,90.9867,13808.0
2021-04-09 09:35:00,91.75,91.91,91.65,91.83,3431.0,91.0661,91.2249,90.9668,91.1455,3431.0
2021-04-09 09:40:00,91.8,91.86,91.47,91.57,4727.0,91.1157,91.1753,90.7882,90.8874,4727.0
2021-04-09 09:45:00,91.54,91.64,91.4,91.64,4087.0,90.8576,90.9569,90.7187,90.9569,4087.0
2021-04-09 09:50:00,91.59,92.01,91.59,91.94,3182.0,90.9073,91.3241,90.9073,91.2547,3182.0
2021-04-09 09:55:00,91.82,91.83,91.62,91.8,2486.0,91.1356,91.1455,90.937,91.1157,2486.0
2021-04-09 10:00:00,91.81,91.81,91.6,91.6,3143.0,91.1256,91.1256,90.9172,90.9172,3143.0
2021-04-09 10:05:00,91.61,91.74,91.57,91.72,3919.0,90.9271,91.0562,90.8874,91.0363,3919.0
2021-04-09 10:10:00,91.72,91.72,91.58,91.65,3170.0,91.0363,91.0363,90.8973,90.9668,3170.0
2021-04-09 10:15:00,91.7,91.79,91.64,91.64,5452.0,91.0165,91.1058,90.9569,90.9569,5452.0
2021-04-09 10:20:00,91.65,91.86,91.64,91.75,3885.0,90.9668,91.1753,90.9569,91.0661,3885.0
2021-04-09 10:25:00,91.7,91.87,91.64,91.82,3708.0,91.0165,91.1852,90.9569,91.1356,3708.0
2021-04-09 10:30:00,91.82,91.82,91.68,91.8,2347.0,91.1356,91.1356,90.9966,91.1157,2347.0
2021-04-09 10:35:00,91.7,91.82,91.62,91.78,5158.0,91.0165,91.1356,90.937,91.0959,5158.0
2021-04-09 10:40:00,91.74,91.95,91.72,91.95,2608.0,91.0562,91.2646,91.0363,91.2646,2608.0
2021-04-09 10:45:00,91.92,92.29,91.85,92.29,4952.0,91.2348,91.6021,91.1653,91.6021,4952.0
2021-04-09 10:50:00,92.26,92.35,92.18,92.28,1838.0,91.5723,91.6616,91.4929,91.5921,1838.0
2021-04-09 10:55:00,92.24,92.4,92.21,92.4,6510.0,91.5524,91.7112,91.5226,91.7112,6510.0
2021-04-09 11:00:00,92.45,92.67,92.43,92.62,8065.0,91.7609,91.9792,91.741,91.9296,8065.0
2021-04-09 11:05:00,92.61,92.82,92.52,92.74,11748.0,91.9197,92.1281,91.8303,92.0487,11748.0
2021-04-09 11:10:00,92.73,92.82,92.59,92.63,12395.0,92.0388,92.1281,91.8998,91.9395,12395.0
2021-04-09 11:15:00,92.62,92.8,92.58,92.75,13595.0,91.9296,92.1083,91.8899,92.0586,13595.0
2021-04-09 11:20:00,92.74,92.81,92.68,92.72,5790.0,92.0487,92.1182,91.9891,92.0288,5790.0
2021-04-09 11:25:00,92.72,92.8,92.71,92.73,5229.0,92.0288,92.1083,92.0189,92.0388,5229.0
2021-04-09 11:30:00,92.69,92.84,92.62,92.73,20627.0,91.9991,92.148,91.9296,92.0388,20627.0
2021-04-09 11:35:00,92.73,92.74,92.65,92.67,8069.0,92.0388,92.0487,91.9594,91.9792,8069.0
2021-04-09 11:40:00,92.67,92.95,92.66,92.95,16283.0,91.9792,92.2571,91.9693,92.2571,16283.0
2021-04-09 11:45:00,92.93,92.93,92.75,92.86,8159.0,92.2373,92.2373,92.0586,92.1678,8159.0
2021-04-09 11:50:00,92.83,92.83,92.76,92.83,3664.0,92.138,92.138,92.0685,92.138,3664.0
2021-04-09 11:55:00,92.79,92.92,92.77,92.85,5484.0,92.0983,92.2274,92.0785,92.1579,5484.0
2021-04-09 12:00:00,92.82,92.82,92.75,92.78,5539.0,92.1281,92.1281,92.0586,92.0884,5539.0
2021-04-09 12:05:00,92.78,92.86,92.76,92.81,3980.0,92.0884,92.1678,92.0685,92.1182,3980.0
2021-04-09 12:10:00,92.85,92.85,92.77,92.83,2100.0,92.1579,92.1579,92.0785,92.138,2100.0
2021-04-09 12:15:00,92.86,92.93,92.85,92.92,3248.0,92.1678,92.2373,92.1579,92.2274,3248.0
2021-04-09 12:20:00,92.95,92.98,92.85,92.85,1489.0,92.2571,92.2869,92.1579,92.1579,1489.0
2021-04-09 12:25:00,92.85,92.9,92.84,92.84,3580.0,92.1579,92.2075,92.148,92.148,3580.0
2021-04-09 12:30:00,92.85,93.0,92.84,92.98,11551.0,92.1579,92.3068,92.148,92.2869,11551.0
2021-04-09 12:35:00,93.0,93.12,93.0,93.05,2477.0,92.3068,92.4259,92.3068,92.3564,2477.0
2021-04-09 12:40:00,93.05,93.07,92.98,93.06,3022.0,92.3564,92.3762,92.2869,92.3663,3022.0
2021-04-09 12:45:00,93.08,93.1,93.0,93.06,2581.0,92.3862,92.406,92.3068,92.3663,2581.0
2021-04-09 12:50:00,92.99,93.05,92.98,93.03,3433.0,92.2968,92.3564,92.2869,92.3365,3433.0
2021-04-09 12:55:00,93.04,93.1,93.04,93.08,3585.0,92.3465,92.406,92.3465,92.3862,3585.0
2021-04-09 13:00:00,93.01,93.01,92.85,92.92,5187.0,92.3167,92.3167,92.1579,92.2274,5187.0
2021-04-09 13:05:00,92.9,92.9,92.8,92.88,5253.0,92.2075,92.2075,92.1083,92.1877,5253.0
2021-04-09 13:10:00,92.89,93.02,92.89,93.02,10493.0,92.1976,92.3266,92.1976,92.3266,10493.0
2021-04-09 13:15:00,93.01,93.05,92.98,93.0,4456.0,92.3167,92.3564,92.2869,92.3068,4456.0
2021-04-09 13:20:00,92.99,93.04,92.98,93.03,4054.0,92.2968,92.3465,92.2869,92.3365,4054.0
2021-04-09 13:25:00,93.04,93.07,92.99,92.99,29920.0,92.3465,92.3762,92.2968,92.2968,29920.0
2021-04-09 13:30:00,92.97,92.97,92.8,92.89,5650.0,92.277,92.277,92.1083,92.1976,5650.0
2021-04-09 13:35:00,92.94,93.01,92.92,92.98,3369.0,92.2472,92.3167,92.2274,92.2869,3369.0
2021-04-09 13:40:00,92.97,93.03,92.8,92.83,3698.0,92.277,92.3365,92.1083,92.138,3698.0
2021-04-09 13:45:00,92.84,93.01,92.84,92.98,7545.0,92.148,92.3167,92.148,92.2869,7545.0
2021-04-09 13:50:00,92.96,92.98,92.84,92.98,5931.0,92.2671,92.2869,92.148,92.2869,5931.0
2021-04-09 13:55:00,92.97,92.99,92.93,92.93,3397.0,92.277,92.2968,92.2373,92.2373,3397.0
2021-04-09 14:00:00,92.92,92.99,92.91,92.92,6109.0,92.2274,92.2968,92.2174,92.2274,6109.0
2021-04-09 14:05:00,92.93,92.99,92.9,92.99,6117.0,92.2373,92.2968,92.2075,92.2968,6117.0
2021-04-09 14:10:00,93.0,93.07,93.0,93.01,3715.0,92.3068,92.3762,92.3068,92.3167,3715.0
2021-04-09 14:15:00,93.04,93.12,93.04,93.05,2027.0,92.3465,92.4259,92.3465,92.3564,2027.0
2021-04-09 14:20:00,93.02,93.05,92.99,93.01,3263.0,92.3266,92.3564,92.2968,92.3167,3263.0
2021-04-09 14:25:00,93.04,93.06,93.0,93.01,3813.0,92.3465,92.3663,92.3068,92.3167,3813.0
2021-04-09 14:30:00,93.0,93.09,92.99,93.07,9199.0,92.3068,92.3961,92.2968,92.3762,9199.0
2021-04-09 14:35:00,93.03,93.06,92.98,93.02,4431.0,92.3365,92.3663,92.2869,92.3266,4431.0
2021-04-09 14:40:00,93.06,93.17,93.05,93.15,13080.0,92.3663,92.4755,92.3564,92.4556,13080.0
2021-04-09 14:45:00,93.15,93.37,93.14,93.34,9214.0,92.4556,92.674,92.4457,92.6442,9214.0
2021-04-09 14:50:00,93.33,93.33,93.19,93.22,4760.0,92.6343,92.6343,92.4953,92.5251,4760.0
2021-04-09 14:55:00,93.23,93.25,93.03,93.07,3838.0,92.535,92.5549,92.3365,92.3762,3838.0
2021-04-09 15:00:00,93.05,93.15,93.02,93.07,6509.0,92.3564,92.4556,92.3266,92.3762,6509.0
2021-04-09 15:05:00,93.04,93.07,92.96,92.97,9802.0,92.3465,92.3762,92.2671,92.277,9802.0
2021-04-09 15:10:00,92.95,92.95,92.8,92.92,8672.0,92.2571,92.2571,92.1083,92.2274,8672.0
2021-04-09 15:15:00,92.94,93.05,92.92,92.99,3874.0,92.2472,92.3564,92.2274,92.2968,3874.0
2021-04-09 15:20:00,93.0,93.11,93.0,93.09,11956.0,92.3068,92.4159,92.3068,92.3961,11956.0
2021-04-09 15:25:00,93.13,93.38,93.13,93.38,16933.0,92.4358,92.6839,92.4358,92.6839,16933.0
2021-04-09 15:30:00,93.36,93.53,93.36,93.46,34071.0,92.6641,92.8328,92.6641,92.7633,34071.0
2021-04-09 15:35:00,93.48,93.56,93.45,93.5,19687.0,92.7832,92.8626,92.7534,92.803,19687.0
2021-04-09 15:40:00,93.52,93.56,93.38,93.41,19683.0,92.8229,92.8626,92.6839,92.7137,19683.0
2021-04-09 15:45:00,93.44,93.61,93.36,93.54,14334.0,92.7435,92.9122,92.6641,92.8427,14334.0
2021-04-09 15:50:00,93.55,93.72,93.53,93.63,24215.0,92.8527,93.0214,92.8328,92.9321,24215.0
2021-04-09 15:55:00,93.62,93.75,93.55,93.72,61376.0,92.9221,93.0512,92.8527,93.0214,61376.0
2021-04-12 09:30:00,93.81,93.94,93.54,93.83,27584.0,93.1107,93.2398,92.8427,93.1306,27584.0
2021-04-12 09:35:00,93.92,94.13,93.63,93.63,9679.0,93.2199,93.4283,92.9321,92.9321,9679.0
2021-04-12 09:40:00,93.69,93.88,93.45,93.67,4600.0,92.9916,93.1802,92.7534,92.9718,4600.0
2021-04-12 09:45:00,93.67,93.73,93.27,93.29,8519.0,92.9718,93.0313,92.5747,92.5946,8519.0
2021-04-12 09:50:00,93.2,93.3,93.01,93.19,8339.0,92.5053,92.6045,92.3167,92.4953,8339.0
2021-04-12 09:55:00,93.19,93.23,92.96,93.08,9219.0,92.4953,92.535,92.2671,92.3862,9219.0
2021-04-12 10:00:00,93.14,93.45,93.09,93.4,8264.0,92.4457,92.7534,92.3961,92.7038,8264.0
2021-04-12 10:05:00,93.34,93.38,93.23,93.38,9638.0,92.6442,92.6839,92.535,92.6839,9638.0
2021-04-12 10:10:00,93.33,93.38,93.12,93.24,7981.0,92.6343,92.6839,92.4259,92.545,7981.0
2021-04-12 10:15:00,93.33,93.45,93.25,93.45,6415.0,92.6343,92.7534,92.5549,92.7534,6415.0
2021-04-12 10:20:00,93.46,93.59,93.4,93.57,7523.0,92.7633,92.8924,92.7038,92.8725,7523.0
2021-04-12 10:25:00,93.54,93.57,93.39,93.5,9166.0,92.8427,92.8725,92.6939,92.803,9166.0
2021-04-12 10:30:00,93.52,93.59,93.49,93.59,5189.0,92.8229,92.8924,92.7931,92.8924,5189.0
2021-04-12 10:35:00,93.65,93.65,93.3,93.46,9648.0,92.9519,92.9519,92.6045,92.7633,9648.0
2021-04-12 10:40:00,93.46,93.53,93.35,93.44,12752.0,92.7633,92.8328,92.6542,92.7435,12752.0
2021-04-12 10:45:00,93.43,93.5,93.33,93.48,8402.0,92.7336,92.803,92.6343,92.7832,8402.0
2021-04-12 10:50:00,93.5,93.57,93.4,93.46,7584.0,92.803,92.8725,92.7038,92.7633,7584.0
2021-04-12 10:55:00,93.49,93.57,93.24,93.38,12014.0,92.7931,92.8725,92.545,92.6839,12014.0
2021-04-12 11:00:00,93.45,93.46,93.34,93.34,4298.0,92.7534,92.7633,92.6442,92.6442,4298.0
2021-04-12 11:05:00,93.31,93.31,93.15,93.27,5718.0,92.6144,92.6144,92.4556,92.5747,5718.0
2021-04-12 11:10:00,93.27,93.48,93.24,93.38,6145.0,92.5747,92.7832,92.545,92.6839,6145.0
2021-04-12 11:15:00,93.34,93.58,93.33,93.58,4357.0,92.6442,92.8824,92.6343,92.8824,4357.0
2021-04-12 11:20:00,93.54,93.83,93.54,93.83,13700.0,92.8427,93.1306,92.8427,93.1306,13700.0
2021-04-12 11:25:00,93.81,93.81,93.63,93.67,4302.0,93.1107,93.1107,92.9321,92.9718,4302.0
2021-04-12 11:30:00,93.66,93.67,93.32,93.36,6609.0,92.9618,92.9718,92.6244,92.6641,6609.0
2021-04-12 11:35:00,93.36,93.46,93.35,93.46,7363.0,92.6641,92.7633,92.6542,92.7633,7363.0
2021-04-12 11:40:00,93.49,93.5,93.42,93.46,10553.0,92.7931,92.803,92.7236,92.7633,10553.0
2021-04-12 11:45:00,93.45,93.56,93.41,93.54,8363.0,92.7534,92.8626,92.7137,92.8427,8363.0
2021-04-12 11:50:00,93.56,93.63,93.55,93.62,3170.0,92.8626,92.9321,92.8527,92.9221,3170.0
2021-04-12 11:55:00,93.66,93.69,93.49,93.5,2828.0,92.9618,92.9916,92.7931,92.803,2828.0
2021-04-12 12:00:00,93.46,93.52,93.46,93.48,3216.0,92.7633,92.8229,92.7633,92.7832,3216.0
2021-04-12 12:05:00,93.49,93.5,93.34,93.38,4540.0,92.7931,92.803,92.6442,92.6839,4540.0
2021-04-12 12:10:00,93.38,93.5,93.38,93.4,4287.0,92.6839,92.803,92.6839,92.7038,4287.0
2021-04-12 12:15:00,93.42,93.44,93.34,93.44,2364.0,92.7236,92.7435,92.6442,92.7435,2364.0
2021-04-12 12:20:00,93.42,93.62,93.42,93.62,2907.0,92.7236,92.9221,92.7236,92.9221,2907.0
2021-04-12 12:25:00,93.64,93.64,93.49,93.52,3133.0,92.942,92.942,92.7931,92.8229,3133.0
2021-04-12 12:30:00,93.52,93.59,93.47,93.47,2191.0,92.8229,92.8924,92.7733,92.7733,2191.0
2021-04-12 12:35:00,93.44,93.5,93.42,93.48,3673.0,92.7435,92.803,92.7236,92.7832,3673.0
2021-04-12 12:40:00,93.49,93.52,93.47,93.52,2301.0,92.7931,92.8229,92.7733,92.8229,2301.0
2021-04-12 12:45:00,93.52,93.59,93.5,93.56,12866.0,92.8229,92.8924,92.803,92.8626,12866.0
2021-04-12 12:50:00,93.51,93.51,93.43,93.43,3392.0,92.813,92.813,92.7336,92.7336,3392.0
2021-04-12 12:55:00,93.43,93.47,93.36,93.36,1920.0,92.7336,92.7733,92.6641,92.6641,1920.0
2021-04-12 13:00:00,93.32,93.44,93.31,93.41,5084.0,92.6244,92.7435,92.6144,92.7137,5084.0
2021-04-12 13:05:00,93.41,93.46,93.32,93.32,3904.0,92.7137,92.7633,92.6244,92.6244,3904.0
2021-04-12 13:10:00,93.29,93.34,93.26,93.31,5744.0,92.5946,92.6442,92.5648,92.6144,5744.0
2021-04-12 13:15:00,93.3,93.41,93.3,93.32,15783.0,92.6045,92.7137,92.6045,92.6244,15783.0
2021-04-12 13:20:00,93.35,93.48,93.35,93.4,2555.0,92.6542,92.7832,92.6542,92.7038,2555.0
2021-04-12 13:25:00,93.39,93.39,93.33,93.35,6289.0,92.6939,92.6939,92.6343,92.6542,6289.0
2021-04-12 13:30:00,93.36,93.42,93.34,93.42,2899.0,92.6641,92.7236,92.6442,92.7236,2899.0
2021-04-12 13:35:00,93.42,93.5,93.28,93.29,3728.0,92.7236,92.803,92.5847,92.5946,3728.0
2021-04-12 13:40:00,93.32,93.32,93.08,93.08,11349.0,92.6244,92.6244,92.3862,92.3862,11349.0
2021-04-12 13:45:00,93.08,93.14,92.74,92.85,14729.0,92.3862,92.4457,92.0487,92.1579,14729.0
2021-04-12 13:50:00,92.85,93.03,92.82,93.01,4010.0,92.1579,92.3365,92.1281,92.3167,4010.0
2021-04-12 13:55:00,92.99,92.99,92.94,92.94,2360.0,92.2968,92.2968,92.2472,92.2472,2360.0
2021-04-12 14:00:00,93.01,93.04,92.87,92.94,3103.0,92.3167,92.3465,92.1777,92.2472,3103.0
2021-04-12 14:05:00,92.93,93.0,92.87,92.95,3774.0,92.2373,92.3068,92.1777,92.2571,3774.0
2021-04-12 14:10:00,92.97,93.03,92.94,93.02,17652.0,92.277,92.3365,92.2472,92.3266,17652.0
2021-04-12 14:15:00,93.02,93.06,93.01,93.05,4211.0,92.3266,92.3663,92.3167,92.3564,4211.0
2021-04-12 14:20:00,93.06,93.17,93.03,93.13,3825.0,92.3663,92.4755,92.3365,92.4358,3825.0
2021-04-12 14:25:00,93.02,93.06,93.0,93.06,4937.0,92.3266,92.3663,92.3068,92.3663,4937.0
2021-04-12 14:30:00,93.1,93.12,93.04,93.08,3950.0,92.406,92.4259,92.3465,92.3862,3950.0
2021-04-12 14:35:00,93.08,93.14,93.04,93.09,2805.0,92.3862,92.4457,92.3465,92.3961,2805.0
2021-04-12 14:40:00,93.08,93.13,93.05,93.08,2619.0,92.3862,92.4358,92.3564,92.3862,2619.0
2021-04-12 14:45:00,93.09,93.22,93.09,93.21,3792.0,92.3961,92.5251,92.3961,92.5152,3792.0
2021-04-12 14:50:00,93.22,93.29,93.17,93.29,2722.0,92.5251,92.5946,92.4755,92.5946,2722.0
2021-04-12 14:55:00,93.28,93.31,93.24,93.31,4938.0,92.5847,92.6144,92.545,92.6144,4938.0
2021-04-12 15:00:00,93.3,93.32,93.18,93.19,6812.0,92.6045,92.6244,92.4854,92.4953,6812.0
2021-04-12 15:05:00,93.16,93.18,93.11,93.11,3831.0,92.4656,92.4854,92.4159,92.4159,3831.0
2021-04-12 15:10:00,93.15,93.2,93.08,93.14,5152.0,92.4556,92.5053,92.3862,92.4457,5152.0
2021-04-12 15:15:00,93.16,93.16,93.04,93.08,3656.0,92.4656,92.4656,92.3465,92.3862,3656.0
2021-04-12 15:20:00,93.08,93.34,93.08,93.31,4483.0,92.3862,92.6442,92.3862,92.6144,4483.0
2021-04-12 15:25:00,93.32,93.33,93.24,93.29,4253.0,92.6244,92.6343,92.545,92.5946,4253.0
2021-04-12 15:30:00,93.27,93.32,93.13,93.15,10327.0,92.5747,92.6244,92.4358,92.4556,10327.0
2021-04-12 15:35:00,93.14,93.17,93.11,93.15,6440.0,92.4457,92.4755,92.4159,92.4556,6440.0
2021-04-12 15:40:00,93.13,93.15,93.05,93.09,17150.0,92.4358,92.4556,92.3564,92.3961,17150.0
2021-04-12 15:45:00,93.09,93.19,93.07,93.16,20545.0,92.3961,92.4953,92.3762,92.4656,20545.0
2021-04-12 15:50:00,93.14,93.24,93.11,93.2,22620.0,92.4457,92.545,92.4159,92.5053,22620.0
2021-04-12 15:55:00,93.2,93.27,93.08,93.24,66774.0,92.5053,92.5747,92.3862,92.545,66774.0
2021-04-13 09:30:00,93.52,93.89,93.22,93.29,34744.0,92.8229,93.1901,92.5251,92.5946,34744.0
2021-04-13 09:35:00,93.22,93.5,93.15,93.44,18537.0,92.5251,92.803,92.4556,92.7435,18537.0
2021-04-13 09:40:00,93.23,93.62,93.05,93.18,22493.0,92.535,92.9221,92.3564,92.4854,22493.0
2021-04-13 09:45:00,93.09,93.28,92.99,93.16,9796.0,92.3961,92.5847,92.2968,92.4656,9796.0
2021-04-13 09:50:00,93.13,93.19,92.8,92.84,17481.0,92.4358,92.4953,92.1083,92.148,17481.0
2021-04-13 09:55:00,92.77,93.03,92.69,92.82,8720.0,92.0785,92.3365,91.9991,92.1281,8720.0
2021-04-13 10:00:00,92.67,92.94,92.67,92.93,9483.0,91.9792,92.2472,91.9792,92.2373,9483.0
2021-04-13 10:05:00,92.9,92.91,92.7,92.9,8139.0,92.2075,92.2174,92.009,92.2075,8139.0
2021-04-13 10:10:00,92.85,92.86,92.7,92.85,8150.0,92.1579,92.1678,92.009,92.1579,8150.0
2021-04-13 10:15:00,92.81,92.98,92.81,92.9,4208.0,92.1182,92.2869,92.1182,92.2075,4208.0
2021-04-13 10:20:00,92.9,93.07,92.9,93.0,3810.0,92.2075,92.3762,92.2075,92.3068,3810.0
2021-04-13 10:25:00,93.03,93.03,92.94,92.98,2307.0,92.3365,92.3365,92.2472,92.2869,2307.0
2021-04-13 10:30:00,92.97,93.13,92.94,93.03,5528.0,92.277,92.4358,92.2472,92.3365,5528.0
2021-04-13 10:35:00,92.97,93.11,92.97,93.0,2205.0,92.277,92.4159,92.277,92.3068,2205.0
2021-04-13 10:40:00,92.98,93.11,92.97,93.11,8891.0,92.2869,92.4159,92.277,92.4159,8891.0
2021-04-13 10:45:00,93.16,93.16,93.1,93.16,1089.0,92.4656,92.4656,92.406,92.4656,1089.0
2021-04-13 10:50:00,93.14,93.25,93.04,93.23,6984.0,92.4457,92.5549,92.3465,92.535,6984.0
2021-04-13 10:55:00,93.24,93.3,93.08,93.23,1873.0,92.545,92.6045,92.3862,92.535,1873.0
2021-04-13 11:00:00,93.26,93.37,93.26,93.37,2007.0,92.5648,92.674,92.5648,92.674,2007.0
2021-04-13 11:05:00,93.5,93.5,93.17,93.17,2710.0,92.803,92.803,92.4755,92.4755,2710.0
2021-04-13 11:10:00,93.21,93.24,93.08,93.08,22772.0,92.5152,92.545,92.3862,92.3862,22772.0
2021-04-13 11:15:00,93.13,93.13,92.93,92.97,5074.0,92.4358,92.4358,92.2373,92.277,5074.0
2021-04-13 11:20:00,92.98,93.11,92.98,93.04,5794.0,92.2869,92.4159,92.2869,92.3465,5794.0
2021-04-13 11:25:00,93.08,93.12,92.99,93.05,3950.0,92.3862,92.4259,92.2968,92.3564,3950.0
2021-04-13 11:30:00,93.07,93.18,93.07,93.1,4370.0,92.3762,92.4854,92.3762,92.406,4370.0
2021-04-13 11:35:00,93.08,93.08,92.9,92.93,4397.0,92.3862,92.3862,92.2075,92.2373,4397.0
2021-04-13 11:40:00,92.94,93.05,92.94,93.05,3080.0,92.2472,92.3564,92.2472,92.3564,3080.0
2021-04-13 11:45:00,92.99,93.12,92.99,93.1,2546.0,92.2968,92.4259,92.2968,92.406,2546.0
2021-04-13 11:50:00,93.13,93.29,93.12,93.29,1704.0,92.4358,92.5946,92.4259,92.5946,1704.0
2021-04-13 11:55:00,93.24,93.25,93.19,93.25,2300.0,92.545,92.5549,92.4953,92.5549,2300.0
2021-04-13 12:00:00,93.18,93.25,93.18,93.2,724.0,92.4854,92.5549,92.4854,92.5053,724.0
2021-04-13 12:05:00,93.2,93.22,93.12,93.12,5103.0,92.5053,92.5251,92.4259,92.4259,5103.0
2021-04-13 12:10:00,93.17,93.17,93.09,93.1,795.0,92.4755,92.4755,92.3961,92.406,795.0
2021-04-13 12:15:00,93.09,93.22,93.09,93.22,1738.0,92.3961,92.5251,92.3961,92.5251,1738.0
2021-04-13 12:20:00,93.28,93.33,93.22,93.22,3100.0,92.5847,92.6343,92.5251,92.5251,3100.0
2021-04-13 12:25:00,93.22,93.22,93.14,93.18,5239.0,92.5251,92.5251,92.4457,92.4854,5239.0
2021-04-13 12:30:00,93.21,93.21,93.13,93.15,3660.0,92.5152,92.5152,92.4358,92.4556,3660.0
2021-04-13 12:35:00,93.14,93.28,93.13,93.27,3944.0,92.4457,92.5847,92.4358,92.5747,3944.0
2021-04-13 12:40:00,93.25,93.25,93.1,93.11,5213.0,92.5549,92.5549,92.406,92.4159,5213.0
2021-04-13 12:45:00,93.1,93.19,92.99,93.19,5478.0,92.406,92.4953,92.2968,92.4953,5478.0
2021-04-13 12:50:00,93.19,93.19,93.12,93.15,1603.0,92.4953,92.4953,92.4259,92.4556,1603.0
2021-04-13 12:55:00,93.17,93.17,93.03,93.03,1375.0,92.4755,92.4755,92.3365,92.3365,1375.0
2021-04-13 13:00:00,93.01,93.1,93.01,93.1,4103.0,92.3167,92.406,92.3167,92.406,4103.0
2021-04-13 13:05:00,93.1,93.16,93.04,93.14,3072.0,92.406,92.4656,92.3465,92.4457,3072.0
2021-04-13 13:10:00,93.14,93.25,93.14,93.25,3066.0,92.4457,92.5549,92.4457,92.5549,3066.0
2021-04-13 13:15:00,93.26,93.26,93.18,93.18,1563.0,92.5648,92.5648,92.4854,92.4854,1563.0
2021-04-13 13:20:00,93.23,93.28,93.2,93.28,3340.0,92.535,92.5847,92.5053,92.5847,3340.0
2021-04-13 13:25:00,93.24,93.24,93.18,93.18,900.0,92.545,92.545,92.4854,92.4854,900.0
2021-04-13 13:30:00,93.22,93.42,93.21,93.42,4479.0,92.5251,92.7236,92.5152,92.7236,4479.0
2021-04-13 13:35:00,93.36,93.45,93.36,93.4,2586.0,92.6641,92.7534,92.6641,92.7038,2586.0
2021-04-13 13:40:00,93.42,93.51,93.4,93.44,1584.0,92.7236,92.813,92.7038,92.7435,1584.0
2021-04-13 13:45:00,93.44,93.5,93.4,93.43,6538.0,92.7435,92.803,92.7038,92.7336,6538.0
2021-04-13 13:50:00,93.47,93.57,93.47,93.57,2421.0,92.7733,92.8725,92.7733,92.8725,2421.0
2021-04-13 13:55:00,93.56,93.64,93.56,93.64,4684.0,92.8626,92.942,92.8626,92.942,4684.0
2021-04-13 14:00:00,93.66,93.76,93.66,93.7,1761.0,92.9618,93.0611,92.9618,93.0015,1761.0
2021-04-13 14:05:00,93.76,93.8,93.69,93.7,3897.0,93.0611,93.1008,92.9916,93.0015,3897.0
2021-04-13 14:10:00,93.81,93.9,93.8,93.87,3848.0,93.1107,93.2001,93.1008,93.1703,3848.0
2021-04-13 14:15:00,93.9,93.93,93.82,93.89,5571.0,93.2001,93.2298,93.1206,93.1901,5571.0
2021-04-13 14:20:00,93.91,93.97,93.88,93.97,4824.0,93.21,93.2695,93.1802,93.2695,4824.0
2021-04-13 14:25:00,94.0,94.18,93.97,94.01,10292.0,93.2993,93.478,93.2695,93.3092,10292.0
2021-04-13 14:30:00,94.03,94.09,93.98,94.0,3587.0,93.3291,93.3886,93.2795,93.2993,3587.0
2021-04-13 14:35:00,94.0,94.05,93.95,94.0,5580.0,93.2993,93.3489,93.2497,93.2993,5580.0
2021-04-13 14:40:00,94.01,94.15,94.0,94.14,7656.0,93.3092,93.4482,93.2993,93.4383,7656.0
2021-04-13 14:45:00,94.12,94.14,94.03,94.03,5405.0,93.4184,93.4383,93.3291,93.3291,5405.0
2021-04-13 14:50:00,94.06,94.14,94.06,94.13,13161.0,93.3589,93.4383,93.3589,93.4283,13161.0
2021-04-13 14:55:00,94.13,94.24,94.03,94.21,5554.0,93.4283,93.5375,93.3291,93.5077,5554.0
2021-04-13 15:00:00,94.19,94.43,94.19,94.27,7811.0,93.4879,93.7261,93.4879,93.5673,7811.0
2021-04-13 15:05:00,94.27,94.37,94.22,94.37,9844.0,93.5673,93.6665,93.5177,93.6665,9844.0
2021-04-13 15:10:00,94.36,94.49,94.36,94.39,5005.0,93.6566,93.7857,93.6566,93.6864,5005.0
2021-04-13 15:15:00,94.42,94.47,94.32,94.42,12134.0,93.7162,93.7658,93.6169,93.7162,12134.0
2021-04-13 15:20:00,94.41,94.44,94.23,94.23,12866.0,93.7062,93.736,93.5276,93.5276,12866.0
2021-04-13 15:25:00,94.19,94.24,94.08,94.19,5743.0,93.4879,93.5375,93.3787,93.4879,5743.0
2021-04-13 15:30:00,94.21,94.27,94.18,94.23,9658.0,93.5077,93.5673,93.478,93.5276,9658.0
2021-04-13 15:35:00,94.24,94.35,94.2,94.34,14079.0,93.5375,93.6467,93.4978,93.6368,14079.0
2021-04-13 15:40:00,94.34,94.43,94.3,94.39,15701.0,93.6368,93.7261,93.5971,93.6864,15701.0
2021-04-13 15:45:00,94.36,94.45,94.34,94.36,13257.0,93.6566,93.746,93.6368,93.6566,13257.0
2021-04-13 15:50:00,94.37,94.39,94.26,94.3,43446.0,93.6665,93.6864,93.5574,93.5971,43446.0
2021-04-13 15:55:00,94.33,94.37,94.0,94.11,189341.0,93.6268,93.6665,93.2993,93.4085,189341.0
2021-04-14 09:30:00,93.5,94.15,93.5,93.76,30920.0,92.803,93.4482,92.803,93.0611,30920.0
2021-04-14 09:35:00,93.7,93.78,93.32,93.5,12930.0,93.0015,93.0809,92.6244,92.803,12930.0
2021-04-14 09:40:00,93.48,93.74,93.45,93.67,5839.0,92.7832,93.0412,92.7534,92.9718,5839.0
2021-04-14 09:45:00,93.67,93.96,93.67,93.76,4738.0,92.9718,93.2596,92.9718,93.0611,4738.0
2021-04-14 09:50:00,93.79,94.03,93.76,93.93,12986.0,93.0909,93.3291,93.0611,93.2298,12986.0
2021-04-14 09:55:00,93.96,94.09,93.92,94.05,23927.0,93.2596,93.3886,93.2199,93.3489,23927.0
2021-04-14 10:00:00,94.04,94.06,93.95,93.98,6438.0,93.339,93.3589,93.2497,93.2795,6438.0
2021-04-14 10:05:00,94.02,94.1,93.99,94.04,6637.0,93.3192,93.3986,93.2894,93.339,6637.0
2021-04-14 10:10:00,94.04,94.09,93.97,94.0,8527.0,93.339,93.3886,93.2695,93.2993,8527.0
2021-04-14 10:15:00,94.05,94.27,93.9,94.27,10952.0,93.3489,93.5673,93.2001,93.5673,10952.0
2021-04-14 10:20:00,94.28,94.28,94.09,94.19,2579.0,93.5772,93.5772,93.3886,93.4879,2579.0
2021-04-14 10:25:00,94.24,94.39,94.24,94.32,4399.0,93.5375,93.6864,93.5375,93.6169,4399.0
2021-04-14 10:30:00,94.36,94.53,94.34,94.49,5538.0,93.6566,93.8254,93.6368,93.7857,5538.0
2021-04-14 10:35:00,94.47,94.52,94.44,94.44,2760.0,93.7658,93.8154,93.736,93.736,2760.0
2021-04-14 10:40:00,94.49,94.68,94.4,94.65,10153.0,93.7857,93.9742,93.6963,93.9445,10153.0
2021-04-14 10:45:00,94.65,94.65,94.5,94.52,8978.0,93.9445,93.9445,93.7956,93.8154,8978.0
2021-04-14 10:50:00,94.51,94.75,94.5,94.71,7409.0,93.8055,94.0437,93.7956,94.004,7409.0
2021-04-14 10:55:00,94.77,94.84,94.7,94.71,6105.0,94.0636,94.133,93.9941,94.004,6105.0
2021-04-14 11:00:00,94.73,94.85,94.69,94.69,7525.0,94.0239,94.143,93.9842,93.9842,7525.0
2021-04-14 11:05:00,94.66,94.9,94.61,94.9,4585.0,93.9544,94.1926,93.9048,94.1926,4585.0
2021-04-14 11:10:00,94.94,95.01,94.9,94.96,7090.0,94.2323,94.3018,94.1926,94.2522,7090.0
2021-04-14 11:15:00,94.95,94.97,94.79,94.79,6321.0,94.2422,94.2621,94.0834,94.0834,6321.0
2021-04-14 11:20:00,94.85,94.89,94.76,94.76,5634.0,94.143,94.1827,94.0536,94.0536,5634.0
2021-04-14 11:25:00,94.74,94.78,94.64,94.74,4826.0,94.0338,94.0735,93.9345,94.0338,4826.0
2021-04-14 11:30:00,94.74,94.76,94.66,94.69,4103.0,94.0338,94.0536,93.9544,93.9842,4103.0
2021-04-14 11:35:00,94.72,94.8,94.69,94.73,4814.0,94.0139,94.0933,93.9842,94.0239,4814.0
2021-04-14 11:40:00,94.72,94.73,94.49,94.49,5829.0,94.0139,94.0239,93.7857,93.7857,5829.0
2021-04-14 11:45:00,94.5,94.53,94.37,94.38,3097.0,93.7956,93.8254,93.6665,93.6765,3097.0
2021-04-14 11:50:00,94.35,94.38,94.3,94.34,8370.0,93.6467,93.6765,93.5971,93.6368,8370.0
2021-04-14 11:55:00,94.34,94.45,94.31,94.43,7490.0,93.6368,93.746,93.607,93.7261,7490.0
2021-04-14 12:00:00,94.42,94.54,94.41,94.51,4622.0,93.7162,93.8353,93.7062,93.8055,4622.0
2021-04-14 12:05:00,94.49,94.63,94.44,94.63,2902.0,93.7857,93.9246,93.736,93.9246,2902.0
2021-04-14 12:10:00,94.61,94.61,94.45,94.46,4508.0,93.9048,93.9048,93.746,93.7559,4508.0
2021-04-14 12:15:00,94.48,94.57,94.47,94.57,2297.0,93.7757,93.8651,93.7658,93.8651,2297.0
2021-04-14 12:20:00,94.55,94.55,94.43,94.45,9089.0,93.8452,93.8452,93.7261,93.746,9089.0
2021-04-14 12:25:00,94.47,94.48,94.37,94.38,6822.0,93.7658,93.7757,93.6665,93.6765,6822.0
2021-04-14 12:30:00,94.41,94.41,94.29,94.3,3639.0,93.7062,93.7062,93.5871,93.5971,3639.0
2021-04-14 12:35:00,94.29,94.3,94.24,94.3,2562.0,93.5871,93.5971,93.5375,93.5971,2562.0
2021-04-14 12:40:00,94.3,94.43,94.3,94.4,3668.0,93.5971,93.7261,93.5971,93.6963,3668.0
2021-04-14 12:45:00,94.4,94.4,94.25,94.27,3384.0,93.6963,93.6963,93.5474,93.5673,3384.0
2021-04-14 12:50:00,94.3,94.3,94.13,94.15,4933.0,93.5971,93.5971,93.4283,93.4482,4933.0
2021-04-14 12:55:00,94.13,94.15,94.06,94.15,8696.0,93.4283,93.4482,93.3589,93.4482,8696.0
2021-04-14 13:00:00,94.19,94.22,94.0,94.0,4300.0,93.4879,93.5177,93.2993,93.2993,4300.0
2021-04-14 13:05:00,94.0,94.19,94.0,94.13,7331.0,93.2993,93.4879,93.2993,93.4283,7331.0
2021-04-14 13:10:00,94.12,94.26,94.09,94.24,4275.0,93.4184,93.5574,93.3886,93.5375,4275.0
2021-04-14 13:15:00,94.25,94.27,94.2,94.27,4620.0,93.5474,93.5673,93.4978,93.5673,4620.0
2021-04-14 13:20:00,94.29,94.45,94.29,94.37,10228.0,93.5871,93.746,93.5871,93.6665,10228.0
2021-04-14 13:25:00,94.33,94.35,94.25,94.28,3971.0,93.6268,93.6467,93.5474,93.5772,3971.0
2021-04-14 13:30:00,94.28,94.42,94.25,94.37,6038.0,93.5772,93.7162,93.5474,93.6665,6038.0
2021-04-14 13:35:00,94.35,94.38,94.27,94.27,34690.0,93.6467,93.6765,93.5673,93.5673,34690.0
2021-04-14 13:40:00,94.3,94.39,94.22,94.32,6388.0,93.5971,93.6864,93.5177,93.6169,6388.0
2021-04-14 13:45:00,94.36,94.6,94.33,94.52,2589.0,93.6566,93.8948,93.6268,93.8154,2589.0
2021-04-14 13:50:00,94.55,94.62,94.52,94.54,10832.0,93.8452,93.9147,93.8154,93.8353,10832.0
2021-04-14 13:55:00,94.56,94.62,94.23,94.23,5794.0,93.8551,93.9147,93.5276,93.5276,5794.0
2021-04-14 14:00:00,94.37,94.49,94.27,94.44,3042.0,93.6665,93.7857,93.5673,93.736,3042.0
2021-04-14 14:05:00,94.44,94.46,94.32,94.34,11734.0,93.736,93.7559,93.6169,93.6368,11734.0
2021-04-14 14:10:00,94.39,94.52,94.37,94.4,5199.0,93.6864,93.8154,93.6665,93.6963,5199.0
2021-04-14 14:15:00,94.37,94.4,94.13,94.26,5311.0,93.6665,93.6963,93.4283,93.5574,5311.0
2021-04-14 14:20:00,94.21,94.42,94.21,94.42,2310.0,93.5077,93.7162,93.5077,93.7162,2310.0
2021-04-14 14:25:00,94.44,94.47,94.28,94.35,9775.0,93.736,93.7658,93.5772,93.6467,9775.0
2021-04-14 14:30:00,94.3,94.3,94.03,94.03,3420.0,93.5971,93.5971,93.3291,93.3291,3420.0
2021-04-14 14:35:00,94.07,94.26,94.07,94.22,4300.0,93.3688,93.5574,93.3688,93.5177,4300.0
2021-04-14 14:40:00,94.24,94.4,94.24,94.34,4632.0,93.5375,93.6963,93.5375,93.6368,4632.0
2021-04-14 14:45:00,94.33,94.33,94.13,94.13,6776.0,93.6268,93.6268,93.4283,93.4283,6776.0
2021-04-14 14:50:00,94.14,94.19,94.08,94.15,10993.0,93.4383,93.4879,93.3787,93.4482,10993.0
2021-04-14 14:55:00,94.14,94.14,93.88,93.89,18996.0,93.4383,93.4383,93.1802,93.1901,18996.0
2021-04-14 15:00:00,93.84,93.9,93.62,93.89,22642.0,93.1405,93.2001,92.9221,93.1901,22642.0
2021-04-14 15:05:00,93.85,94.01,93.81,93.96,20505.0,93.1504,93.3092,93.1107,93.2596,20505.0
2021-04-14 15:10:00,93.93,94.0,93.75,93.93,10301.0,93.2298,93.2993,93.0512,93.2298,10301.0
2021-04-14 15:15:00,93.97,94.3,93.92,94.29,30121.0,93.2695,93.5971,93.2199,93.5871,30121.0
2021-04-14 15:20:00,94.27,94.38,94.17,94.38,12682.0,93.5673,93.6765,93.468,93.6765,12682.0
2021-04-14 15:25:00,94.36,94.5,94.3,94.41,18983.0,93.6566,93.7956,93.5971,93.7062,18983.0
2021-04-14 15:30:00,94.44,94.54,94.4,94.5,19991.0,93.736,93.8353,93.6963,93.7956,19991.0
2021-04-14 15:35:00,94.5,94.54,94.22,94.29,27177.0,93.7956,93.8353,93.5177,93.5871,27177.0
2021-04-14 15:40:00,94.31,94.31,94.17,94.26,14493.0,93.607,93.607,93.468,93.5574,14493.0
2021-04-14 15:45:00,94.29,94.33,94.05,94.09,14127.0,93.5871,93.6268,93.3489,93.3886,14127.0
2021-04-14 15:50:00,94.07,94.14,93.88,93.98,38137.0,93.3688,93.4383,93.1802,93.2795,38137.0
2021-04-14 15:55:00,93.94,94.05,93.94,94.05,74074.0,93.2398,93.3489,93.2398,93.3489,74074.0
2021-04-15 09:30:00,94.52,94.85,94.32,94.57,22679.0,93.8154,94.143,93.6169,93.8651,22679.0
2021-04-15 09:35:00,94.67,94.75,94.39,94.43,5361.0,93.9643,94.0437,93.6864,93.7261,5361.0
2021-04-15 09:40:00,94.42,94.42,93.96,93.99,8765.0,93.7162,93.7162,93.2596,93.2894,8765.0
2021-04-15 09:45:00,94.0,94.28,93.85,94.0,10516.0,93.2993,93.5772,93.1504,93.2993,10516.0
2021-04-15 09:50:00,93.91,94.0,93.73,93.75,10078.0,93.21,93.2993,93.0313,93.0512,10078.0
2021-04-15 09:55:00,93.75,94.01,93.75,93.93,3825.0,93.0512,93.3092,93.0512,93.2298,3825.0
2021-04-15 10:00:00,93.88,94.01,93.75,94.0,3150.0,93.1802,93.3092,93.0512,93.2993,3150.0
2021-04-15 10:05:00,93.96,94.14,93.94,94.09,6679.0,93.2596,93.4383,93.2398,93.3886,6679.0
2021-04-15 10:10:00,94.08,94.16,93.96,94.1,4500.0,93.3787,93.4581,93.2596,93.3986,4500.0
2021-04-15 10:15:00,94.08,94.08,93.91,93.95,3376.0,93.3787,93.3787,93.21,93.2497,3376.0
2021-04-15 10:20:00,93.95,94.19,93.95,94.15,4807.0,93.2497,93.4879,93.2497,93.4482,4807.0
2021-04-15 10:25:00,94.15,94.24,94.09,94.11,3084.0,93.4482,93.5375,93.3886,93.4085,3084.0
2021-04-15 10:30:00,94.17,94.47,94.17,94.45,2808.0,93.468,93.7658,93.468,93.746,2808.0
2021-04-15 10:35:00,94.49,94.58,94.43,94.5,6039.0,93.7857,93.875,93.7261,93.7956,6039.0
2021-04-15 10:40:00,94.56,94.59,94.4,94.47,5251.0,93.8551,93.8849,93.6963,93.7658,5251.0
2021-04-15 10:45:00,94.5,94.71,94.5,94.7,7215.0,93.7956,94.004,93.7956,93.9941,7215.0
2021-04-15 10:50:00,94.63,94.7,94.52,94.52,4133.0,93.9246,93.9941,93.8154,93.8154,4133.0
2021-04-15 10:55:00,94.49,94.66,94.49,94.66,3717.0,93.7857,93.9544,93.7857,93.9544,3717.0
2021-04-15 11:00:00,94.66,94.83,94.63,94.66,10368.0,93.9544,94.1231,93.9246,93.9544,10368.0
2021-04-15 11:05:00,94.71,94.88,94.71,94.84,3836.0,94.004,94.1727,94.004,94.133,3836.0
2021-04-15 11:10:00,94.82,94.87,94.71,94.87,4583.0,94.1132,94.1628,94.004,94.1628,4583.0
2021-04-15 11:15:00,94.84,94.87,94.66,94.68,4826.0,94.133,94.1628,93.9544,93.9742,4826.0
2021-04-15 11:20:00,94.67,94.84,94.66,94.84,2737.0,93.9643,94.133,93.9544,94.133,2737.0
2021-04-15 11:25:00,94.83,94.88,94.77,94.78,3790.0,94.1231,94.1727,94.0636,94.0735,3790.0
2021-04-15 11:30:00,94.78,94.88,94.75,94.85,3952.0,94.0735,94.1727,94.0437,94.143,3952.0
2021-04-15 11:35:00,94.92,95.15,94.92,95.14,7747.0,94.2124,94.4407,94.2124,94.4308,7747.0
2021-04-15 11:40:00,95.11,95.16,94.97,95.13,5284.0,94.401,94.4507,94.2621,94.4209,5284.0
2021-04-15 11:45:00,95.12,95.15,95.08,95.14,2258.0,94.411,94.4407,94.3713,94.4308,2258.0
2021-04-15 11:50:00,95.14,95.2,95.1,95.14,4553.0,94.4308,94.4904,94.3911,94.4308,4553.0
2021-04-15 11:55:00,95.17,95.18,94.98,94.98,8460.0,94.4606,94.4705,94.272,94.272,8460.0
2021-04-15 12:00:00,94.94,95.02,94.77,94.79,15194.0,94.2323,94.3117,94.0636,94.0834,15194.0
2021-04-15 12:05:00,94.83,95.04,94.82,94.96,5700.0,94.1231,94.3316,94.1132,94.2522,5700.0
2021-04-15 12:10:00,94.92,94.94,94.67,94.72,9670.0,94.2124,94.2323,93.9643,94.0139,9670.0
2021-04-15 12:15:00,94.7,94.79,94.68,94.76,5220.0,93.9941,94.0834,93.9742,94.0536,5220.0
2021-04-15 12:20:00,94.78,94.8,94.68,94.7,4839.0,94.0735,94.0933,93.9742,93.9941,4839.0
2021-04-15 12:25:00,94.7,94.7,94.62,94.69,5172.0,93.9941,93.9941,93.9147,93.9842,5172.0
2021-04-15 12:30:00,94.69,94.79,94.58,94.58,8763.0,93.9842,94.0834,93.875,93.875,8763.0
2021-04-15 12:35:00,94.59,94.68,94.55,94.65,2771.0,93.8849,93.9742,93.8452,93.9445,2771.0
2021-04-15 12:40:00,94.66,94.72,94.64,94.66,5162.0,93.9544,94.0139,93.9345,93.9544,5162.0
2021-04-15 12:45:00,94.62,94.71,94.6,94.7,4126.0,93.9147,94.004,93.8948,93.9941,4126.0
2021-04-15 12:50:00,94.73,94.82,94.67,94.82,3972.0,94.0239,94.1132,93.9643,94.1132,3972.0
2021-04-15 12:55:00,94.83,94.85,94.7,94.71,4747.0,94.1231,94.143,93.9941,94.004,4747.0
2021-04-15 13:00:00,94.72,94.76,94.67,94.76,4387.0,94.0139,94.0536,93.9643,94.0536,4387.0
2021-04-15 13:05:00,94.78,94.81,94.64,94.69,4235.0,94.0735,94.1033,93.9345,93.9842,4235.0
2021-04-15 13:10:00,94.69,94.73,94.62,94.68,5075.0,93.9842,94.0239,93.9147,93.9742,5075.0
2021-04-15 13:15:00,94.67,94.69,94.59,94.65,8527.0,93.9643,93.9842,93.8849,93.9445,8527.0
2021-04-15 13:20:00,94.68,94.72,94.61,94.64,13131.0,93.9742,94.0139,93.9048,93.9345,13131.0
2021-04-15 13:25:00,94.64,94.72,94.61,94.65,4454.0,93.9345,94.0139,93.9048,93.9445,4454.0
2021-04-15 13:30:00,94.69,94.75,94.65,94.75,4549.0,93.9842,94.0437,93.9445,94.0437,4549.0
2021-04-15 13:35:00,94.73,94.76,94.66,94.74,6650.0,94.0239,94.0536,93.9544,94.0338,6650.0
2021-04-15 13:40:00,94.74,94.8,94.69,94.75,4252.0,94.0338,94.0933,93.9842,94.0437,4252.0
2021-04-15 13:45:00,94.75,94.76,94.68,94.7,4355.0,94.0437,94.0536,93.9742,93.9941,4355.0
2021-04-15 13:50:00,94.7,94.83,94.66,94.81,5165.0,93.9941,94.1231,93.9544,94.1033,5165.0
2021-04-15 13:55:00,94.79,94.84,94.76,94.79,4648.0,94.0834,94.133,94.0536,94.0834,4648.0
2021-04-15 14:00:00,94.77,94.86,94.72,94.81,8392.0,94.0636,94.1529,94.0139,94.1033,8392.0
2021-04-15 14:05:00,94.81,94.82,94.53,94.6,7252.0,94.1033,94.1132,93.8254,93.8948,7252.0
2021-04-15 14:10:00,94.6,94.66,94.55,94.58,6253.0,93.8948,93.9544,93.8452,93.875,6253.0
2021-04-15 14:15:00,94.59,94.77,94.58,94.76,12434.0,93.8849,94.0636,93.875,94.0536,12434.0
2021-04-15 14:20:00,94.78,94.93,94.75,94.75,11625.0,94.0735,94.2224,94.0437,94.0437,11625.0
2021-04-15 14:25:00,94.74,94.84,94.69,94.73,15553.0,94.0338,94.133,93.9842,94.0239,15553.0
2021-04-15 14:30:00,94.74,94.91,94.72,94.9,14249.0,94.0338,94.2025,94.0139,94.1926,14249.0
2021-04-15 14:35:00,94.9,94.96,94.83,94.89,15201.0,94.1926,94.2522,94.1231,94.1827,15201.0
2021-04-15 14:40:00,94.91,94.94,94.85,94.89,14063.0,94.2025,94.2323,94.143,94.1827,14063.0
2021-04-15 14:45:00,94.91,95.03,94.9,94.95,9984.0,94.2025,94.3216,94.1926,94.2422,9984.0
2021-04-15 14:50:00,94.94,95.0,94.88,94.9,6996.0,94.2323,94.2919,94.1727,94.1926,6996.0
2021-04-15 14:55:00,94.88,94.92,94.84,94.86,6460.0,94.1727,94.2124,94.133,94.1529,6460.0
2021-04-15 15:00:00,94.89,95.01,94.86,95.01,8317.0,94.1827,94.3018,94.1529,94.3018,8317.0
2021-04-15 15:05:00,95.07,95.08,94.93,94.97,5090.0,94.3613,94.3713,94.2224,94.2621,5090.0
2021-04-15 15:10:00,94.95,94.96,94.82,94.86,8655.0,94.2422,94.2522,94.1132,94.1529,8655.0
2021-04-15 15:15:00,94.84,94.99,94.83,94.99,7844.0,94.133,94.2819,94.1231,94.2819,7844.0
2021-04-15 15:20:00,94.99,95.04,94.85,94.9,10333.0,94.2819,94.3316,94.143,94.1926,10333.0
2021-04-15 15:25:00,94.88,94.94,94.84,94.88,7420.0,94.1727,94.2323,94.133,94.1727,7420.0
2021-04-15 15:30:00,94.88,95.15,94.88,95.1,10741.0,94.1727,94.4407,94.1727,94.3911,10741.0
2021-04-15 15:35:00,95.09,95.14,95.07,95.08,10355.0,94.3812,94.4308,94.3613,94.3713,10355.0
2021-04-15 15:40:00,95.08,95.14,94.99,95.04,15500.0,94.3713,94.4308,94.2819,94.3316,15500.0
2021-04-15 15:45:00,95.06,95.23,95.06,95.07,18390.0,94.3514,94.5201,94.3514,94.3613,18390.0
2021-04-15 15:50:00,95.06,95.32,95.06,95.21,25022.0,94.3514,94.6095,94.3514,94.5003,25022.0
2021-04-15 15:55:00,95.19,95.32,95.15,95.27,42239.0,94.4804,94.6095,94.4407,94.5598,42239.0
2021-04-16 09:30:00,95.92,96.3,95.54,95.91,80890.0,95.205,95.5822,94.8278,95.1951,80890.0
2021-04-16 09:35:00,95.91,96.0,95.43,95.43,6029.0,95.1951,95.2844,94.7186,94.7186,6029.0
2021-04-16 09:40:00,95.45,95.5,95.2,95.44,10246.0,94.7385,94.7881,94.4904,94.7286,10246.0
2021-04-16 09:45:00,95.48,95.66,95.42,95.52,8754.0,94.7683,94.9469,94.7087,94.808,8754.0
2021-04-16 09:50:00,95.54,95.54,95.16,95.16,4549.0,94.8278,94.8278,94.4507,94.4507,4549.0
2021-04-16 09:55:00,95.12,95.26,94.94,94.94,7901.0,94.411,94.5499,94.2323,94.2323,7901.0
2021-04-16 10:00:00,94.73,94.89,94.63,94.83,7034.0,94.0239,94.1827,93.9246,94.1231,7034.0
2021-04-16 10:05:00,94.83,95.08,94.83,95.04,5851.0,94.1231,94.3713,94.1231,94.3316,5851.0
2021-04-16 10:10:00,95.02,95.06,94.93,94.96,2010.0,94.3117,94.3514,94.2224,94.2522,2010.0
2021-04-16 10:15:00,94.97,95.19,94.97,95.19,4674.0,94.2621,94.4804,94.2621,94.4804,4674.0
2021-04-16 10:20:00,95.15,95.31,95.15,95.31,3558.0,94.4407,94.5995,94.4407,94.5995,3558.0
2021-04-16 10:25:00,95.28,95.39,95.25,95.32,2300.0,94.5698,94.6789,94.54,94.6095,2300.0
2021-04-16 10:30:00,95.33,95.74,95.33,95.7,14271.0,94.6194,95.0263,94.6194,94.9866,14271.0
2021-04-16 10:35:00,95.69,95.87,95.63,95.87,9609.0,94.9767,95.1554,94.9172,95.1554,9609.0
2021-04-16 10:40:00,95.98,96.09,95.94,96.02,5397.0,95.2645,95.3737,95.2248,95.3042,5397.0
2021-04-16 10:45:00,95.99,96.02,95.84,95.85,4998.0,95.2745,95.3042,95.1256,95.1355,4998.0
2021-04-16 10:50:00,95.84,95.87,95.73,95.77,4333.0,95.1256,95.1554,95.0164,95.0561,4333.0
2021-04-16 10:55:00,95.77,95.82,95.69,95.69,3822.0,95.0561,95.1057,94.9767,94.9767,3822.0
2021-04-16 11:00:00,95.69,95.75,95.63,95.64,5501.0,94.9767,95.0363,94.9172,94.9271,5501.0
2021-04-16 11:05:00,95.66,95.91,95.63,95.88,12444.0,94.9469,95.1951,94.9172,95.1653,12444.0
2021-04-16 11:10:00,95.84,95.9,95.74,95.87,3619.0,95.1256,95.1851,95.0263,95.1554,3619.0
2021-04-16 11:15:00,95.83,95.88,95.79,95.88,2280.0,95.1157,95.1653,95.076,95.1653,2280.0
2021-04-16 11:20:00,95.95,96.09,95.94,96.02,4145.0,95.2348,95.3737,95.2248,95.3042,4145.0
2021-04-16 11:25:00,96.0,96.14,95.98,95.98,3160.0,95.2844,95.4234,95.2645,95.2645,3160.0
2021-04-16 11:30:00,95.95,95.96,95.85,95.93,3078.0,95.2348,95.2447,95.1355,95.2149,3078.0
2021-04-16 11:35:00,95.98,95.99,95.84,95.89,2854.0,95.2645,95.2745,95.1256,95.1752,2854.0
2021-04-16 11:40:00,95.91,95.99,95.9,95.99,3269.0,95.1951,95.2745,95.1851,95.2745,3269.0
2021-04-16 11:45:00,96.01,96.03,95.91,95.93,3888.0,95.2943,95.3142,95.1951,95.2149,3888.0
2021-04-16 11:50:00,96.0,96.08,96.0,96.05,2395.0,95.2844,95.3638,95.2844,95.334,2395.0
2021-04-16 11:55:00,96.0,96.0,95.79,95.8,2465.0,95.2844,95.2844,95.076,95.0859,2465.0
2021-04-16 12:00:00,95.78,96.02,95.78,96.02,2893.0,95.066,95.3042,95.066,95.3042,2893.0
2021-04-16 12:05:00,96.05,96.13,95.82,95.82,4588.0,95.334,95.4134,95.1057,95.1057,4588.0
2021-04-16 12:10:00,95.83,95.87,95.72,95.72,2836.0,95.1157,95.1554,95.0065,95.0065,2836.0
2021-04-16 12:15:00,95.74,95.86,95.71,95.85,2917.0,95.0263,95.1454,94.9966,95.1355,2917.0
2021-04-16 12:20:00,95.86,95.91,95.85,95.91,2289.0,95.1454,95.1951,95.1355,95.1951,2289.0
2021-04-16 12:25:00,95.9,95.9,95.57,95.59,8162.0,95.1851,95.1851,94.8576,94.8775,8162.0
2021-04-16 12:30:00,95.56,95.56,95.46,95.48,2646.0,94.8477,94.8477,94.7484,94.7683,2646.0
2021-04-16 12:35:00,95.54,95.54,95.45,95.51,1293.0,94.8278,94.8278,94.7385,94.7981,1293.0
2021-04-16 12:40:00,95.6,95.65,95.56,95.65,2700.0,94.8874,94.937,94.8477,94.937,2700.0
2021-04-16 12:45:00,95.65,95.72,95.63,95.67,1400.0,94.937,95.0065,94.9172,94.9569,1400.0
2021-04-16 12:50:00,95.67,95.84,95.55,95.8,14336.0,94.9569,95.1256,94.8378,95.0859,14336.0
2021-04-16 12:55:00,95.81,95.94,95.81,95.88,2099.0,95.0958,95.2248,95.0958,95.1653,2099.0
2021-04-16 13:00:00,95.95,95.97,95.86,95.86,2925.0,95.2348,95.2546,95.1454,95.1454,2925.0
2021-04-16 13:05:00,95.81,95.83,95.71,95.72,11821.0,95.0958,95.1157,94.9966,95.0065,11821.0
2021-04-16 13:10:00,95.79,95.89,95.79,95.87,1200.0,95.076,95.1752,95.076,95.1554,1200.0
2021-04-16 13:15:00,95.87,95.88,95.83,95.83,1464.0,95.1554,95.1653,95.1157,95.1157,1464.0
2021-04-16 13:20:00,95.8,95.84,95.77,95.81,2958.0,95.0859,95.1256,95.0561,95.0958,2958.0
2021-04-16 13:25:00,95.78,95.79,95.66,95.69,9400.0,95.066,95.076,94.9469,94.9767,9400.0
2021-04-16 13:30:00,95.65,95.73,95.64,95.71,3136.0,94.937,95.0164,94.9271,94.9966,3136.0
2021-04-16 13:35:00,95.71,95.76,95.71,95.72,1200.0,94.9966,95.0462,94.9966,95.0065,1200.0
2021-04-16 13:40:00,95.75,95.93,95.73,95.93,1237.0,95.0363,95.2149,95.0164,95.2149,1237.0
2021-04-16 13:45:00,95.93,95.95,95.9,95.92,2932.0,95.2149,95.2348,95.1851,95.205,2932.0
2021-04-16 13:50:00,95.93,96.05,95.93,96.05,2150.0,95.2149,95.334,95.2149,95.334,2150.0
2021-04-16 13:55:00,96.1,96.1,95.92,95.92,2600.0,95.3837,95.3837,95.205,95.205,2600.0
2021-04-16 14:00:00,95.94,96.12,95.94,96.12,1842.0,95.2248,95.4035,95.2248,95.4035,1842.0
2021-04-16 14:05:00,96.24,96.29,96.15,96.29,3103.0,95.5226,95.5722,95.4333,95.5722,3103.0
2021-04-16 14:10:00,96.32,96.32,96.2,96.2,3449.0,95.602,95.602,95.4829,95.4829,3449.0
2021-04-16 14:15:00,96.23,96.34,96.23,96.33,700.0,95.5127,95.6219,95.5127,95.6119,700.0
2021-04-16 14:20:00,96.36,96.36,96.19,96.22,3344.0,95.6417,95.6417,95.473,95.5028,3344.0
2021-04-16 14:25:00,96.23,96.25,96.16,96.17,5888.0,95.5127,95.5325,95.4432,95.4531,5888.0
2021-04-16 14:30:00,96.2,96.22,96.14,96.2,2515.0,95.4829,95.5028,95.4234,95.4829,2515.0
2021-04-16 14:35:00,96.2,96.21,96.17,96.17,3695.0,95.4829,95.4928,95.4531,95.4531,3695.0
2021-04-16 14:40:00,96.16,96.23,96.14,96.17,5525.0,95.4432,95.5127,95.4234,95.4531,5525.0
2021-04-16 14:45:00,96.16,96.21,96.15,96.17,5425.0,95.4432,95.4928,95.4333,95.4531,5425.0
2021-04-16 14:50:00,96.15,96.37,96.14,96.36,15132.0,95.4333,95.6516,95.4234,95.6417,15132.0
2021-04-16 14:55:00,96.34,96.49,96.31,96.36,5949.0,95.6219,95.7707,95.5921,95.6417,5949.0
2021-04-16 15:00:00,96.36,96.45,96.33,96.37,3902.0,95.6417,95.731,95.6119,95.6516,3902.0
2021-04-16 15:05:00,96.37,96.42,96.33,96.42,6466.0,95.6516,95.7013,95.6119,95.7013,6466.0
2021-04-16 15:10:00,96.42,96.42,96.33,96.35,4513.0,95.7013,95.7013,95.6119,95.6318,4513.0
2021-04-16 15:15:00,96.36,96.4,96.25,96.26,7266.0,95.6417,95.6814,95.5325,95.5425,7266.0
2021-04-16 15:20:00,96.28,96.42,96.25,96.42,8422.0,95.5623,95.7013,95.5325,95.7013,8422.0
2021-04-16 15:25:00,96.43,96.47,96.36,96.37,4273.0,95.7112,95.7509,95.6417,95.6516,4273.0
2021-04-16 15:30:00,96.37,96.43,96.35,96.39,12094.0,95.6516,95.7112,95.6318,95.6715,12094.0
2021-04-16 15:35:00,96.39,96.43,96.33,96.37,24828.0,95.6715,95.7112,95.6119,95.6516,24828.0
2021-04-16 15:40:00,96.38,96.4,96.2,96.25,10436.0,95.6616,95.6814,95.4829,95.5325,10436.0
2021-04-16 15:45:00,96.24,96.24,96.13,96.18,18909.0,95.5226,95.5226,95.4134,95.4631,18909.0
2021-04-16 15:50:00,96.18,96.21,95.81,95.83,39435.0,95.4631,95.4928,95.0958,95.1157,39435.0
2021-04-16 15:55:00,95.85,95.89,95.65,95.74,98401.0,95.1355,95.1752,94.937,95.0263,98401.0
2021-04-19 09:30:00,96.29,96.48,95.58,95.58,22489.0,95.5722,95.7608,94.8675,94.8675,22489.0
2021-04-19 09:35:00,95.52,95.87,95.51,95.85,6634.0,94.808,95.1554,94.7981,95.1355,6634.0
2021-04-19 09:40:00,95.81,96.05,95.76,95.87,3803.0,95.0958,95.334,95.0462,95.1554,3803.0
2021-04-19 09:45:00,95.85,96.09,95.8,95.95,6084.0,95.1355,95.3737,95.0859,95.2348,6084.0
2021-04-19 09:50:00,95.9,96.0,95.68,95.68,5009.0,95.1851,95.2844,94.9668,94.9668,5009.0
2021-04-19 09:55:00,95.59,95.68,95.46,95.54,5805.0,94.8775,94.9668,94.7484,94.8278,5805.0
2021-04-19 10:00:00,95.44,95.51,95.23,95.38,14258.0,94.7286,94.7981,94.5201,94.669,14258.0
2021-04-19 10:05:00,95.41,95.49,95.32,95.42,3998.0,94.6988,94.7782,94.6095,94.7087,3998.0
2021-04-19 10:10:00,95.37,95.56,95.31,95.56,5301.0,94.6591,94.8477,94.5995,94.8477,5301.0
2021-04-19 10:15:00,95.55,95.68,95.47,95.5,5284.0,94.8378,94.9668,94.7583,94.7881,5284.0
2021-04-19 10:20:00,95.46,95.63,95.46,95.53,2889.0,94.7484,94.9172,94.7484,94.8179,2889.0
2021-04-19 10:25:00,95.52,95.73,95.44,95.73,6574.0,94.808,95.0164,94.7286,95.0164,6574.0
2021-04-19 10:30:00,95.66,95.7,95.42,95.42,6355.0,94.9469,94.9866,94.7087,94.7087,6355.0
2021-04-19 10:35:00,95.38,95.6,95.36,95.6,2815.0,94.669,94.8874,94.6492,94.8874,2815.0
2021-04-19 10:40:00,95.53,95.56,95.44,95.53,17127.0,94.8179,94.8477,94.7286,94.8179,17127.0
2021-04-19 10:45:00,95.5,95.53,95.4,95.4,10633.0,94.7881,94.8179,94.6889,94.6889,10633.0
2021-04-19 10:50:00,95.38,95.62,95.35,95.6,9299.0,94.669,94.9072,94.6392,94.8874,9299.0
2021-04-19 10:55:00,95.59,95.68,95.43,95.5,5524.0,94.8775,94.9668,94.7186,94.7881,5524.0
2021-04-19 11:00:00,95.51,95.54,95.29,95.32,9832.0,94.7981,94.8278,94.5797,94.6095,9832.0
2021-04-19 11:05:00,95.34,95.44,95.21,95.37,21429.0,94.6293,94.7286,94.5003,94.6591,21429.0
2021-04-19 11:10:00,95.42,95.55,95.36,95.55,7886.0,94.7087,94.8378,94.6492,94.8378,7886.0
2021-04-19 11:15:00,95.59,95.83,95.58,95.83,3804.0,94.8775,95.1157,94.8675,95.1157,3804.0
2021-04-19 11:20:00,95.83,95.85,95.7,95.73,2658.0,95.1157,95.1355,94.9866,95.0164,2658.0
2021-04-19 11:25:00,95.75,95.75,95.64,95.69,3958.0,95.0363,95.0363,94.9271,94.9767,3958.0
2021-04-19 11:30:00,95.75,95.98,95.73,95.88,2578.0,95.0363,95.2645,95.0164,95.1653,2578.0
2021-04-19 11:35:00,95.88,95.89,95.74,95.79,2347.0,95.1653,95.1752,95.0263,95.076,2347.0
2021-04-19 11:40:00,95.81,95.81,95.52,95.52,1899.0,95.0958,95.0958,94.808,94.808,1899.0
2021-04-19 11:45:00,95.51,95.61,95.39,95.6,4464.0,94.7981,94.8973,94.6789,94.8874,4464.0
2021-04-19 11:50:00,95.69,95.8,95.69,95.76,1221.0,94.9767,95.0859,94.9767,95.0462,1221.0
2021-04-19 11:55:00,95.68,95.72,95.61,95.69,2858.0,94.9668,95.0065,94.8973,94.9767,2858.0
2021-04-19 12:00:00,95.7,95.73,95.63,95.67,1953.0,94.9866,95.0164,94.9172,94.9569,1953.0
2021-04-19 12:05:00,95.67,95.78,95.64,95.78,3232.0,94.9569,95.066,94.9271,95.066,3232.0
2021-04-19 12:10:00,95.84,95.89,95.76,95.83,1361.0,95.1256,95.1752,95.0462,95.1157,1361.0
2021-04-19 12:15:00,95.87,95.89,95.8,95.83,4697.0,95.1554,95.1752,95.0859,95.1157,4697.0
2021-04-19 12:20:00,95.8,95.9,95.78,95.9,1959.0,95.0859,95.1851,95.066,95.1851,1959.0
2021-04-19 12:25:00,95.86,95.86,95.63,95.63,1500.0,95.1454,95.1454,94.9172,94.9172,1500.0
2021-04-19 12:30:00,95.6,95.6,95.49,95.59,2828.0,94.8874,94.8874,94.7782,94.8775,2828.0
2021-04-19 12:35:00,95.59,95.76,95.59,95.7,1601.0,94.8775,95.0462,94.8775,94.9866,1601.0
2021-04-19 12:40:00,95.71,95.71,95.53,95.59,3457.0,94.9966,94.9966,94.8179,94.8775,3457.0
2021-04-19 12:45:00,95.58,95.68,95.52,95.65,3842.0,94.8675,94.9668,94.808,94.937,3842.0
2021-04-19 12:50:00,95.61,95.72,95.6,95.7,2018.0,94.8973,95.0065,94.8874,94.9866,2018.0
2021-04-19 12:55:00,95.7,95.7,95.52,95.52,2762.0,94.9866,94.9866,94.808,94.808,2762.0
2021-04-19 13:00:00,95.45,95.63,95.45,95.59,2808.0,94.7385,94.9172,94.7385,94.8775,2808.0
2021-04-19 13:05:00,95.69,95.69,95.56,95.56,1018.0,94.9767,94.9767,94.8477,94.8477,1018.0
2021-04-19 13:10:00,95.58,95.63,95.56,95.58,2330.0,94.8675,94.9172,94.8477,94.8675,2330.0
2021-04-19 13:15:00,95.64,95.71,95.62,95.65,3191.0,94.9271,94.9966,94.9072,94.937,3191.0
2021-04-19 13:20:00,95.67,95.74,95.63,95.65,3800.0,94.9569,95.0263,94.9172,94.937,3800.0
2021-04-19 13:25:00,95.6,95.62,95.52,95.53,2487.0,94.8874,94.9072,94.808,94.8179,2487.0
2021-04-19 13:30:00,95.53,95.53,95.38,95.4,3466.0,94.8179,94.8179,94.669,94.6889,3466.0
2021-04-19 13:35:00,95.4,95.49,95.4,95.48,1578.0,94.6889,94.7782,94.6889,94.7683,1578.0
2021-04-19 13:40:00,95.43,95.43,95.35,95.38,7026.0,94.7186,94.7186,94.6392,94.669,7026.0
2021-04-19 13:45:00,95.34,95.46,95.3,95.39,2336.0,94.6293,94.7484,94.5896,94.6789,2336.0
2021-04-19 13:50:00,95.4,95.5,95.36,95.5,2848.0,94.6889,94.7881,94.6492,94.7881,2848.0
2021-04-19 13:55:00,95.53,95.68,95.53,95.66,3600.0,94.8179,94.9668,94.8179,94.9469,3600.0
2021-04-19 14:00:00,95.61,95.62,95.44,95.5,2451.0,94.8973,94.9072,94.7286,94.7881,2451.0
2021-04-19 14:05:00,95.54,95.54,95.37,95.39,2316.0,94.8278,94.8278,94.6591,94.6789,2316.0
2021-04-19 14:10:00,95.38,95.55,95.38,95.55,2775.0,94.669,94.8378,94.669,94.8378,2775.0
2021-04-19 14:15:00,95.53,95.6,95.5,95.55,4496.0,94.8179,94.8874,94.7881,94.8378,4496.0
2021-04-19 14:20:00,95.59,95.62,95.5,95.55,2677.0,94.8775,94.9072,94.7881,94.8378,2677.0
2021-04-19 14:25:00,95.61,95.66,95.6,95.62,3911.0,94.8973,94.9469,94.8874,94.9072,3911.0
2021-04-19 14:30:00,95.58,95.58,95.46,95.5,1791.0,94.8675,94.8675,94.7484,94.7881,1791.0
2021-04-19 14:35:00,95.53,95.53,95.32,95.38,8052.0,94.8179,94.8179,94.6095,94.669,8052.0
2021-04-19 14:40:00,95.43,95.57,95.43,95.48,2983.0,94.7186,94.8576,94.7186,94.7683,2983.0
2021-04-19 14:45:00,95.46,95.67,95.46,95.65,2697.0,94.7484,94.9569,94.7484,94.937,2697.0
2021-04-19 14:50:00,95.68,95.79,95.63,95.76,4308.0,94.9668,95.076,94.9172,95.0462,4308.0
2021-04-19 14:55:00,95.77,95.79,95.72,95.74,3257.0,95.0561,95.076,95.0065,95.0263,3257.0
2021-04-19 15:00:00,95.69,95.78,95.69,95.71,2728.0,94.9767,95.066,94.9767,94.9966,2728.0
2021-04-19 15:05:00,95.67,95.82,95.67,95.82,1945.0,94.9569,95.1057,94.9569,95.1057,1945.0
2021-04-19 15:10:00,95.8,95.81,95.64,95.65,3257.0,95.0859,95.0958,94.9271,94.937,3257.0
2021-04-19 15:15:00,95.67,95.79,95.61,95.73,2459.0,94.9569,95.076,94.8973,95.0164,2459.0
2021-04-19 15:20:00,95.66,95.68,95.58,95.63,3003.0,94.9469,94.9668,94.8675,94.9172,3003.0
2021-04-19 15:25:00,95.71,95.77,95.69,95.7,3516.0,94.9966,95.0561,94.9767,94.9866,3516.0
2021-04-19 15:30:00,95.69,95.78,95.69,95.74,4929.0,94.9767,95.066,94.9767,95.0263,4929.0
2021-04-19 15:35:00,95.77,95.8,95.74,95.75,3146.0,95.0561,95.0859,95.0263,95.0363,3146.0
2021-04-19 15:40:00,95.75,95.9,95.75,95.9,6308.0,95.0363,95.1851,95.0363,95.1851,6308.0
2021-04-19 15:45:00,95.9,95.91,95.7,95.7,8017.0,95.1851,95.1951,94.9866,94.9866,8017.0
2021-04-19 15:50:00,95.68,95.73,95.52,95.6,20438.0,94.9668,95.0164,94.808,94.8874,20438.0
2021-04-19 15:55:00,95.62,95.87,95.61,95.86,37087.0,94.9072,95.1554,94.8973,95.1454,37087.0
2021-04-20 09:30:00,95.29,95.36,95.0,95.15,27996.0,94.5797,94.6492,94.2919,94.4407,27996.0
2021-04-20 09:35:00,95.2,95.28,94.9,95.04,8963.0,94.4904,94.5698,94.1926,94.3316,8963.0
2021-04-20 09:40:00,95.01,95.23,94.98,95.17,5037.0,94.3018,94.5201,94.272,94.4606,5037.0
2021-04-20 09:45:00,95.22,95.24,94.94,95.1,13763.0,94.5102,94.5301,94.2323,94.3911,13763.0
2021-04-20 09:50:00,95.05,95.12,94.91,95.08,15137.0,94.3415,94.411,94.2025,94.3713,15137.0
2021-04-20 09:55:00,95.09,95.1,94.62,94.62,16311.0,94.3812,94.3911,93.9147,93.9147,16311.0
2021-04-20 10:00:00,94.65,94.67,94.31,94.39,21589.0,93.9445,93.9643,93.607,93.6864,21589.0
2021-04-20 10:05:00,94.36,94.52,94.34,94.36,4576.0,93.6566,93.8154,93.6368,93.6566,4576.0
2021-04-20 10:10:00,94.33,94.51,94.32,94.4,12739.0,93.6268,93.8055,93.6169,93.6963,12739.0
2021-04-20 10:15:00,94.44,94.56,94.31,94.45,5270.0,93.736,93.8551,93.607,93.746,5270.0
2021-04-20 10:20:00,94.42,94.45,94.22,94.36,12765.0,93.7162,93.746,93.5177,93.6566,12765.0
2021-04-20 10:25:00,94.34,94.37,93.94,94.06,16979.0,93.6368,93.6665,93.2398,93.3589,16979.0
2021-04-20 10:30:00,93.96,93.96,93.5,93.59,15257.0,93.2596,93.2596,92.803,92.8924,15257.0
2021-04-20 10:35:00,93.59,93.63,93.5,93.52,28354.0,92.8924,92.9321,92.803,92.8229,28354.0
2021-04-20 10:40:00,93.51,93.57,93.28,93.33,12323.0,92.813,92.8725,92.5847,92.6343,12323.0
2021-04-20 10:45:00,93.32,93.32,92.98,93.15,32220.0,92.6244,92.6244,92.2869,92.4556,32220.0
2021-04-20 10:50:00,93.04,93.15,92.95,93.0,14052.0,92.3465,92.4556,92.2571,92.3068,14052.0
2021-04-20 10:55:00,93.0,93.1,92.9,93.1,42740.0,92.3068,92.406,92.2075,92.406,42740.0
2021-04-20 11:00:00,93.05,93.11,92.94,93.0,27763.0,92.3564,92.4159,92.2472,92.3068,27763.0
2021-04-20 11:05:00,93.04,93.11,92.77,92.81,12296.0,92.3465,92.4159,92.0785,92.1182,12296.0
2021-04-20 11:10:00,92.8,92.8,92.61,92.62,7860.0,92.1083,92.1083,91.9197,91.9296,7860.0
2021-04-20 11:15:00,92.62,92.71,92.44,92.48,9904.0,91.9296,92.0189,91.7509,91.7906,9904.0
2021-04-20 11:20:00,92.51,92.63,92.26,92.31,9184.0,91.8204,91.9395,91.5723,91.6219,9184.0
2021-04-20 11:25:00,92.33,92.51,92.32,92.46,8722.0,91.6418,91.8204,91.6318,91.7708,8722.0
2021-04-20 11:30:00,92.45,92.55,92.37,92.55,6565.0,91.7609,91.8601,91.6815,91.8601,6565.0
2021-04-20 11:35:00,92.51,92.51,92.17,92.32,20758.0,91.8204,91.8204,91.4829,91.6318,20758.0
2021-04-20 11:40:00,92.35,92.55,92.35,92.45,8946.0,91.6616,91.8601,91.6616,91.7609,8946.0
2021-04-20 11:45:00,92.46,92.61,92.45,92.61,8109.0,91.7708,91.9197,91.7609,91.9197,8109.0
2021-04-20 11:50:00,92.63,92.78,92.55,92.78,14189.0,91.9395,92.0884,91.8601,92.0884,14189.0
2021-04-20 11:55:00,92.83,92.84,92.68,92.68,10266.0,92.138,92.148,91.9891,91.9891,10266.0
2021-04-20 12:00:00,92.67,92.69,92.46,92.52,5053.0,91.9792,91.9991,91.7708,91.8303,5053.0
2021-04-20 12:05:00,92.49,92.56,92.39,92.45,7836.0,91.8006,91.87,91.7013,91.7609,7836.0
2021-04-20 12:10:00,92.46,92.63,92.45,92.63,5630.0,91.7708,91.9395,91.7609,91.9395,5630.0
2021-04-20 12:15:00,92.65,92.68,92.55,92.55,6878.0,91.9594,91.9891,91.8601,91.8601,6878.0
2021-04-20 12:20:00,92.61,92.74,92.55,92.74,5844.0,91.9197,92.0487,91.8601,92.0487,5844.0
2021-04-20 12:25:00,92.76,92.98,92.76,92.87,6476.0,92.0685,92.2869,92.0685,92.1777,6476.0
2021-04-20 12:30:00,92.83,92.88,92.77,92.82,6320.0,92.138,92.1877,92.0785,92.1281,6320.0
2021-04-20 12:35:00,92.8,92.82,92.58,92.69,8598.0,92.1083,92.1281,91.8899,91.9991,8598.0
2021-04-20 12:40:00,92.7,92.7,92.43,92.43,11589.0,92.009,92.009,91.741,91.741,11589.0
2021-04-20 12:45:00,92.47,92.62,92.38,92.56,11604.0,91.7807,91.9296,91.6914,91.87,11604.0
2021-04-20 12:50:00,92.57,92.68,92.45,92.45,6470.0,91.88,91.9891,91.7609,91.7609,6470.0
2021-04-20 12:55:00,92.48,92.71,92.47,92.71,5845.0,91.7906,92.0189,91.7807,92.0189,5845.0
2021-04-20 13:00:00,92.68,92.71,92.58,92.66,5690.0,91.9891,92.0189,91.8899,91.9693,5690.0
2021-04-20 13:05:00,92.63,92.65,92.59,92.62,4574.0,91.9395,91.9594,91.8998,91.9296,4574.0
2021-04-20 13:10:00,92.64,92.73,92.6,92.66,8265.0,91.9494,92.0388,91.9097,91.9693,8265.0
2021-04-20 13:15:00,92.69,92.93,92.66,92.91,5658.0,91.9991,92.2373,91.9693,92.2174,5658.0
2021-04-20 13:20:00,92.9,92.9,92.67,92.67,3572.0,92.2075,92.2075,91.9792,91.9792,3572.0
2021-04-20 13:25:00,92.66,92.73,92.65,92.7,5263.0,91.9693,92.0388,91.9594,92.009,5263.0
2021-04-20 13:30:00,92.7,92.72,92.47,92.53,4796.0,92.009,92.0288,91.7807,91.8403,4796.0
2021-04-20 13:35:00,92.46,92.66,92.46,92.55,7837.0,91.7708,91.9693,91.7708,91.8601,7837.0
2021-04-20 13:40:00,92.56,92.89,92.54,92.89,4733.0,91.87,92.1976,91.8502,92.1976,4733.0
2021-04-20 13:45:00,92.82,92.86,92.73,92.75,5197.0,92.1281,92.1678,92.0388,92.0586,5197.0
2021-04-20 13:50:00,92.75,92.86,92.68,92.86,5420.0,92.0586,92.1678,91.9891,92.1678,5420.0
2021-04-20 13:55:00,92.88,92.92,92.76,92.86,7739.0,92.1877,92.2274,92.0685,92.1678,7739.0
2021-04-20 14:00:00,92.83,92.89,92.8,92.88,3715.0,92.138,92.1976,92.1083,92.1877,3715.0
2021-04-20 14:05:00,92.88,92.95,92.85,92.92,5265.0,92.1877,92.2571,92.1579,92.2274,5265.0
2021-04-20 14:10:00,92.92,93.08,92.91,92.99,6402.0,92.2274,92.3862,92.2174,92.2968,6402.0
2021-04-20 14:15:00,92.9,92.98,92.9,92.97,4429.0,92.2075,92.2869,92.2075,92.277,4429.0
2021-04-20 14:20:00,92.99,93.09,92.88,92.92,5755.0,92.2968,92.3961,92.1877,92.2274,5755.0
2021-04-20 14:25:00,92.94,92.94,92.81,92.85,6346.0,92.2472,92.2472,92.1182,92.1579,6346.0
2021-04-20 14:30:00,92.82,92.82,92.7,92.76,7057.0,92.1281,92.1281,92.009,92.0685,7057.0
2021-04-20 14:35:00,92.75,92.85,92.73,92.84,3491.0,92.0586,92.1579,92.0388,92.148,3491.0
2021-04-20 14:40:00,92.86,93.01,92.84,93.01,8633.0,92.1678,92.3167,92.148,92.3167,8633.0
2021-04-20 14:45:00,92.95,93.02,92.84,93.02,5150.0,92.2571,92.3266,92.148,92.3266,5150.0
2021-04-20 14:50:00,92.98,93.11,92.97,93.02,1300.0,92.2869,92.4159,92.277,92.3266,1300.0
2021-04-20 14:55:00,92.98,93.08,92.88,92.92,6594.0,92.2869,92.3862,92.1877,92.2274,6594.0
2021-04-20 15:00:00,92.95,93.07,92.93,93.01,7117.0,92.2571,92.3762,92.2373,92.3167,7117.0
2021-04-20 15:05:00,93.02,93.11,93.01,93.11,7910.0,92.3266,92.4159,92.3167,92.4159,7910.0
2021-04-20 15:10:00,93.09,93.17,93.05,93.17,15462.0,92.3961,92.4755,92.3564,92.4755,15462.0
2021-04-20 15:15:00,93.17,93.3,93.15,93.19,8733.0,92.4755,92.6045,92.4556,92.4953,8733.0
2021-04-20 15:20:00,93.2,93.39,93.16,93.3,12835.0,92.5053,92.6939,92.4656,92.6045,12835.0
2021-04-20 15:25:00,93.33,93.34,93.2,93.27,11030.0,92.6343,92.6442,92.5053,92.5747,11030.0
2021-04-20 15:30:00,93.28,93.53,93.21,93.53,12013.0,92.5847,92.8328,92.5152,92.8328,12013.0
2021-04-20 15:35:00,93.51,93.6,93.45,93.5,16032.0,92.813,92.9023,92.7534,92.803,16032.0
2021-04-20 15:40:00,93.52,93.79,93.5,93.74,10759.0,92.8229,93.0909,92.803,93.0412,10759.0
2021-04-20 15:45:00,93.76,93.83,93.74,93.75,21611.0,93.0611,93.1306,93.0412,93.0512,21611.0
2021-04-20 15:50:00,93.75,93.87,93.72,93.83,35728.0,93.0512,93.1703,93.0214,93.1306,35728.0
2021-04-20 15:55:00,93.85,93.89,93.73,93.77,60299.0,93.1504,93.1901,93.0313,93.071,60299.0
2021-04-21 09:30:00,94.0,94.0,93.37,93.62,23074.0,93.2993,93.2993,92.674,92.9221,23074.0
2021-04-21 09:35:00,93.75,94.04,93.42,94.04,5643.0,93.0512,93.339,92.7236,93.339,5643.0
2021-04-21 09:40:00,94.28,94.47,94.13,94.41,4375.0,93.5772,93.7658,93.4283,93.7062,4375.0
2021-04-21 09:45:00,94.39,94.6,94.25,94.6,5066.0,93.6864,93.8948,93.5474,93.8948,5066.0
2021-04-21 09:50:00,94.58,94.65,94.4,94.4,2864.0,93.875,93.9445,93.6963,93.6963,2864.0
2021-04-21 09:55:00,94.37,94.37,93.93,94.12,6588.0,93.6665,93.6665,93.2298,93.4184,6588.0
2021-04-21 10:00:00,94.09,94.42,94.09,94.39,5048.0,93.3886,93.7162,93.3886,93.6864,5048.0
2021-04-21 10:05:00,94.29,94.55,94.29,94.46,3319.0,93.5871,93.8452,93.5871,93.7559,3319.0
2021-04-21 10:10:00,94.45,94.56,94.26,94.51,4349.0,93.746,93.8551,93.5574,93.8055,4349.0
2021-04-21 10:15:00,94.5,94.51,94.37,94.47,3853.0,93.7956,93.8055,93.6665,93.7658,3853.0
2021-04-21 10:20:00,94.53,94.64,94.5,94.53,2001.0,93.8254,93.9345,93.7956,93.8254,2001.0
2021-04-21 10:25:00,94.57,94.57,94.37,94.47,1600.0,93.8651,93.8651,93.6665,93.7658,1600.0
2021-04-21 10:30:00,94.5,94.62,94.4,94.46,3907.0,93.7956,93.9147,93.6963,93.7559,3907.0
2021-04-21 10:35:00,94.58,94.7,94.57,94.63,4300.0,93.875,93.9941,93.8651,93.9246,4300.0
2021-04-21 10:40:00,94.63,94.86,94.63,94.76,23479.0,93.9246,94.1529,93.9246,94.0536,23479.0
2021-04-21 10:45:00,94.8,94.9,94.77,94.87,5534.0,94.0933,94.1926,94.0636,94.1628,5534.0
2021-04-21 10:50:00,94.84,95.0,94.83,94.89,9276.0,94.133,94.2919,94.1231,94.1827,9276.0
2021-04-21 10:55:00,94.84,94.97,94.79,94.96,19925.0,94.133,94.2621,94.0834,94.2522,19925.0
2021-04-21 11:00:00,94.98,95.3,94.92,95.3,3182.0,94.272,94.5896,94.2124,94.5896,3182.0
2021-04-21 11:05:00,95.26,95.26,94.93,95.04,10157.0,94.5499,94.5499,94.2224,94.3316,10157.0
2021-04-21 11:10:00,95.11,95.13,94.84,94.84,3189.0,94.401,94.4209,94.133,94.133,3189.0
2021-04-21 11:15:00,94.85,94.98,94.85,94.92,15695.0,94.143,94.272,94.143,94.2124,15695.0
2021-04-21 11:20:00,94.93,95.0,94.73,94.73,20120.0,94.2224,94.2919,94.0239,94.0239,20120.0
2021-04-21 11:25:00,94.7,94.71,94.45,94.6,5617.0,93.9941,94.004,93.746,93.8948,5617.0
2021-04-21 11:30:00,94.59,94.84,94.59,94.71,3464.0,93.8849,94.133,93.8849,94.004,3464.0
2021-04-21 11:35:00,94.71,94.71,94.54,94.59,1212.0,94.004,94.004,93.8353,93.8849,1212.0
2021-04-21 11:40:00,94.66,94.71,94.61,94.71,1050.0,93.9544,94.004,93.9048,94.004,1050.0
2021-04-21 11:45:00,94.69,94.8,94.54,94.54,4901.0,93.9842,94.0933,93.8353,93.8353,4901.0
2021-04-21 11:50:00,94.58,94.67,94.58,94.67,3616.0,93.875,93.9643,93.875,93.9643,3616.0
2021-04-21 11:55:00,94.68,94.8,94.67,94.76,4610.0,93.9742,94.0933,93.9643,94.0536,4610.0
2021-04-21 12:00:00,94.78,94.8,94.7,94.78,10455.0,94.0735,94.0933,93.9941,94.0735,10455.0
2021-04-21 12:05:00,94.8,94.81,94.72,94.81,5098.0,94.0933,94.1033,94.0139,94.1033,5098.0
2021-04-21 12:10:00,94.77,94.96,94.77,94.94,1201.0,94.0636,94.2522,94.0636,94.2323,1201.0
2021-04-21 12:15:00,94.94,95.03,94.93,95.02,2632.0,94.2323,94.3216,94.2224,94.3117,2632.0
2021-04-21 12:20:00,95.02,95.15,94.94,95.11,2807.0,94.3117,94.4407,94.2323,94.401,2807.0
2021-04-21 12:25:00,95.12,95.21,95.07,95.07,2740.0,94.411,94.5003,94.3613,94.3613,2740.0
2021-04-21 12:30:00,95.05,95.13,95.03,95.13,2481.0,94.3415,94.4209,94.3216,94.4209,2481.0
2021-04-21 12:35:00,95.15,95.34,95.15,95.34,2446.0,94.4407,94.6293,94.4407,94.6293,2446.0
2021-04-21 12:40:00,95.33,95.34,95.22,95.26,4265.0,94.6194,94.6293,94.5102,94.5499,4265.0
2021-04-21 12:45:00,95.24,95.26,95.19,95.22,3500.0,94.5301,94.5499,94.4804,94.5102,3500.0
2021-04-21 12:50:00,95.2,95.27,95.05,95.27,5080.0,94.4904,94.5598,94.3415,94.5598,5080.0
2021-04-21 12:55:00,95.28,95.36,95.23,95.32,6847.0,94.5698,94.6492,94.5201,94.6095,6847.0
2021-04-21 13:00:00,95.32,95.37,95.21,95.24,4204.0,94.6095,94.6591,94.5003,94.5301,4204.0
2021-04-21 13:05:00,95.21,95.25,95.2,95.25,936.0,94.5003,94.54,94.4904,94.54,936.0
2021-04-21 13:10:00,95.28,95.32,95.24,95.32,2000.0,94.5698,94.6095,94.5301,94.6095,2000.0
2021-04-21 13:15:00,95.3,95.32,95.24,95.29,2707.0,94.5896,94.6095,94.5301,94.5797,2707.0
2021-04-21 13:20:00,95.3,95.32,95.2,95.2,2767.0,94.5896,94.6095,94.4904,94.4904,2767.0
2021-04-21 13:25:00,95.17,95.19,95.13,95.15,1650.0,94.4606,94.4804,94.4209,94.4407,1650.0
2021-04-21 13:30:00,95.15,95.23,95.15,95.23,1187.0,94.4407,94.5201,94.4407,94.5201,1187.0
2021-04-21 13:35:00,95.21,95.26,95.14,95.14,3032.0,94.5003,94.5499,94.4308,94.4308,3032.0
2021-04-21 13:40:00,95.17,95.27,95.17,95.22,3146.0,94.4606,94.5598,94.4606,94.5102,3146.0
2021-04-21 13:45:00,95.24,95.27,95.18,95.26,6049.0,94.5301,94.5598,94.4705,94.5499,6049.0
2021-04-21 13:50:00,95.22,95.46,95.22,95.46,4351.0,94.5102,94.7484,94.5102,94.7484,4351.0
2021-04-21 13:55:00,95.52,95.53,95.34,95.34,2455.0,94.808,94.8179,94.6293,94.6293,2455.0
2021-04-21 14:00:00,95.37,95.44,95.33,95.41,2434.0,94.6591,94.7286,94.6194,94.6988,2434.0
2021-04-21 14:05:00,95.43,95.47,95.04,95.1,56848.0,94.7186,94.7583,94.3316,94.3911,56848.0
2021-04-21 14:10:00,95.1,95.14,94.94,95.14,6412.0,94.3911,94.4308,94.2323,94.4308,6412.0
2021-04-21 14:15:00,95.12,95.43,95.11,95.38,11889.0,94.411,94.7186,94.401,94.669,11889.0
2021-04-21 14:20:00,95.37,95.37,95.23,95.23,3631.0,94.6591,94.6591,94.5201,94.5201,3631.0
2021-04-21 14:25:00,95.26,95.33,95.18,95.21,4265.0,94.5499,94.6194,94.4705,94.5003,4265.0
2021-04-21 14:30:00,95.2,95.26,95.12,95.18,6348.0,94.4904,94.5499,94.411,94.4705,6348.0
2021-04-21 14:35:00,95.22,95.33,95.22,95.33,5828.0,94.5102,94.6194,94.5102,94.6194,5828.0
2021-04-21 14:40:00,95.35,95.46,95.31,95.31,3269.0,94.6392,94.7484,94.5995,94.5995,3269.0
2021-04-21 14:45:00,95.32,95.33,95.21,95.21,4323.0,94.6095,94.6194,94.5003,94.5003,4323.0
2021-04-21 14:50:00,95.24,95.34,95.23,95.25,4390.0,94.5301,94.6293,94.5201,94.54,4390.0
2021-04-21 14:55:00,95.3,95.38,95.28,95.31,3994.0,94.5896,94.669,94.5698,94.5995,3994.0
2021-04-21 15:00:00,95.26,95.33,95.25,95.28,3462.0,94.5499,94.6194,94.54,94.5698,3462.0
2021-04-21 15:05:00,95.3,95.36,95.29,95.36,4132.0,94.5896,94.6492,94.5797,94.6492,4132.0
2021-04-21 15:10:00,95.38,95.49,95.33,95.36,4180.0,94.669,94.7782,94.6194,94.6492,4180.0
2021-04-21 15:15:00,95.37,95.48,95.32,95.33,12516.0,94.6591,94.7683,94.6095,94.6194,12516.0
2021-04-21 15:20:00,95.34,95.43,95.28,95.4,8358.0,94.6293,94.7186,94.5698,94.6889,8358.0
2021-04-21 15:25:00,95.36,95.39,95.14,95.19,5940.0,94.6492,94.6789,94.4308,94.4804,5940.0
2021-04-21 15:30:00,95.2,95.58,95.2,95.48,18233.0,94.4904,94.8675,94.4904,94.7683,18233.0
2021-04-21 15:35:00,95.49,95.5,95.32,95.34,4904.0,94.7782,94.7881,94.6095,94.6293,4904.0
2021-04-21 15:40:00,95.31,95.47,95.25,95.38,16453.0,94.5995,94.7583,94.54,94.669,16453.0
2021-04-21 15:45:00,95.4,95.57,95.36,95.57,7156.0,94.6889,94.8576,94.6492,94.8576,7156.0
2021-04-21 15:50:00,95.55,95.66,95.42,95.58,25531.0,94.8378,94.9469,94.7087,94.8675,25531.0
2021-04-21 15:55:00,95.56,95.61,95.43,95.58,40421.0,94.8477,94.8973,94.7186,94.8675,40421.0
2021-04-22 09:30:00,95.76,96.34,95.67,95.67,14499.0,95.0462,95.6219,94.9569,94.9569,14499.0
2021-04-22 09:35:00,95.76,95.76,94.91,95.1,12527.0,95.0462,95.0462,94.2025,94.3911,12527.0
2021-04-22 09:40:00,95.0,95.54,94.85,95.54,9642.0,94.2919,94.8278,94.143,94.8278,9642.0
2021-04-22 09:45:00,95.28,95.45,95.2,95.44,2274.0,94.5698,94.7385,94.4904,94.7286,2274.0
2021-04-22 09:50:00,95.67,95.67,95.2,95.52,1800.0,94.9569,94.9569,94.4904,94.808,1800.0
2021-04-22 09:55:00,95.41,95.57,95.28,95.57,1400.0,94.6988,94.8576,94.5698,94.8576,1400.0
2021-04-22 10:00:00,95.54,95.54,95.36,95.44,1713.0,94.8278,94.8278,94.6492,94.7286,1713.0
2021-04-22 10:05:00,95.48,95.84,95.41,95.84,2854.0,94.7683,95.1256,94.6988,95.1256,2854.0
2021-04-22 10:10:00,95.91,95.96,95.68,95.68,8733.0,95.1951,95.2447,94.9668,94.9668,8733.0
2021-04-22 10:15:00,95.61,95.62,95.3,95.43,2939.0,94.8973,94.9072,94.5896,94.7186,2939.0
2021-04-22 10:20:00,95.33,95.56,95.23,95.49,7951.0,94.6194,94.8477,94.5201,94.7782,7951.0
2021-04-22 10:25:00,95.64,95.64,95.4,95.4,2301.0,94.9271,94.9271,94.6889,94.6889,2301.0
2021-04-22 10:30:00,95.53,95.73,95.53,95.73,1267.0,94.8179,95.0164,94.8179,95.0164,1267.0
2021-04-22 10:35:00,95.64,95.7,95.41,95.7,5985.0,94.9271,94.9866,94.6988,94.9866,5985.0
2021-04-22 10:40:00,95.71,95.87,95.71,95.79,3300.0,94.9966,95.1554,94.9966,95.076,3300.0
2021-04-22 10:45:00,95.73,95.88,95.73,95.81,5750.0,95.0164,95.1653,95.0164,95.0958,5750.0
2021-04-22 10:50:00,95.81,96.02,95.8,96.02,3082.0,95.0958,95.3042,95.0859,95.3042,3082.0
2021-04-22 10:55:00,96.08,96.08,95.88,95.89,5720.0,95.3638,95.3638,95.1653,95.1752,5720.0
2021-04-22 11:00:00,96.01,96.14,96.01,96.14,4281.0,95.2943,95.4234,95.2943,95.4234,4281.0
2021-04-22 11:05:00,96.15,96.27,96.07,96.23,1720.0,95.4333,95.5524,95.3539,95.5127,1720.0
2021-04-22 11:10:00,96.19,96.32,96.13,96.3,4017.0,95.473,95.602,95.4134,95.5822,4017.0
2021-04-22 11:15:00,96.29,96.38,96.27,96.27,2336.0,95.5722,95.6616,95.5524,95.5524,2336.0
2021-04-22 11:20:00,96.31,96.46,96.31,96.41,8528.0,95.5921,95.741,95.5921,95.6913,8528.0
2021-04-22 11:25:00,96.4,96.41,96.29,96.31,4915.0,95.6814,95.6913,95.5722,95.5921,4915.0
2021-04-22 11:30:00,96.31,96.45,96.3,96.45,11519.0,95.5921,95.731,95.5822,95.731,11519.0
2021-04-22 11:35:00,96.43,96.55,96.42,96.42,4242.0,95.7112,95.8303,95.7013,95.7013,4242.0
2021-04-22 11:40:00,96.39,96.47,96.31,96.46,1384.0,95.6715,95.7509,95.5921,95.741,1384.0
2021-04-22 11:45:00,96.52,96.55,96.42,96.43,2453.0,95.8005,95.8303,95.7013,95.7112,2453.0
2021-04-22 11:50:00,96.34,96.38,96.34,96.38,800.0,95.6219,95.6616,95.6219,95.6616,800.0
2021-04-22 11:55:00,96.46,96.53,96.38,96.47,3386.0,95.741,95.8104,95.6616,95.7509,3386.0
2021-04-22 12:00:00,96.5,96.56,96.43,96.49,6261.0,95.7807,95.8402,95.7112,95.7707,6261.0
2021-04-22 12:05:00,96.45,96.55,96.42,96.43,2229.0,95.731,95.8303,95.7013,95.7112,2229.0
2021-04-22 12:10:00,96.45,96.45,96.34,96.34,1299.0,95.731,95.731,95.6219,95.6219,1299.0
2021-04-22 12:15:00,96.35,96.41,96.35,96.39,3904.0,95.6318,95.6913,95.6318,95.6715,3904.0
2021-04-22 12:20:00,96.38,96.43,96.37,96.39,1957.0,95.6616,95.7112,95.6516,95.6715,1957.0
2021-04-22 12:25:00,96.46,96.49,96.43,96.43,1850.0,95.741,95.7707,95.7112,95.7112,1850.0
2021-04-22 12:30:00,96.36,96.45,96.36,96.45,1337.0,95.6417,95.731,95.6417,95.731,1337.0
2021-04-22 12:35:00,96.42,96.53,96.4,96.47,3901.0,95.7013,95.8104,95.6814,95.7509,3901.0
2021-04-22 12:40:00,96.47,96.68,96.47,96.59,2849.0,95.7509,95.9593,95.7509,95.87,2849.0
2021-04-22 12:45:00,96.66,96.66,96.55,96.59,4207.0,95.9395,95.9395,95.8303,95.87,4207.0
2021-04-22 12:50:00,96.6,96.6,96.53,96.6,2157.0,95.8799,95.8799,95.8104,95.8799,2157.0
2021-04-22 12:55:00,96.62,96.77,96.58,96.75,6800.0,95.8998,96.0487,95.8601,96.0288,6800.0
2021-04-22 13:00:00,96.75,96.75,96.68,96.71,4400.0,96.0288,96.0288,95.9593,95.9891,4400.0
2021-04-22 13:05:00,96.73,96.73,96.03,96.07,3946.0,96.009,96.009,95.3142,95.3539,3946.0
2021-04-22 13:10:00,95.85,95.95,95.71,95.93,2830.0,95.1355,95.2348,94.9966,95.2149,2830.0
2021-04-22 13:15:00,95.88,96.1,95.75,95.75,7421.0,95.1653,95.3837,95.0363,95.0363,7421.0
2021-04-22 13:20:00,95.68,96.04,95.68,95.94,9866.0,94.9668,95.3241,94.9668,95.2248,9866.0
2021-04-22 13:25:00,96.01,96.39,96.01,96.25,3602.0,95.2943,95.6715,95.2943,95.5325,3602.0
2021-04-22 13:30:00,96.17,96.17,95.97,96.02,1903.0,95.4531,95.4531,95.2546,95.3042,1903.0
2021-04-22 13:35:00,96.1,96.11,95.9,96.05,3362.0,95.3837,95.3936,95.1851,95.334,3362.0
2021-04-22 13:40:00,96.05,96.06,95.6,95.63,10779.0,95.334,95.344,94.8874,94.9172,10779.0
2021-04-22 13:45:00,95.63,95.94,95.63,95.7,6357.0,94.9172,95.2248,94.9172,94.9866,6357.0
2021-04-22 13:50:00,95.72,95.72,95.49,95.53,2825.0,95.0065,95.0065,94.7782,94.8179,2825.0
2021-04-22 13:55:00,95.44,95.62,95.41,95.56,4212.0,94.7286,94.9072,94.6988,94.8477,4212.0
2021-04-22 14:00:00,95.48,95.54,95.39,95.45,5139.0,94.7683,94.8278,94.6789,94.7385,5139.0
2021-04-22 14:05:00,95.45,95.81,95.43,95.81,3896.0,94.7385,95.0958,94.7186,95.0958,3896.0
2021-04-22 14:10:00,95.75,95.88,95.67,95.83,4577.0,95.0363,95.1653,94.9569,95.1157,4577.0
2021-04-22 14:15:00,95.91,95.92,95.78,95.9,4585.0,95.1951,95.205,95.066,95.1851,4585.0
2021-04-22 14:20:00,95.91,95.96,95.79,95.84,3215.0,95.1951,95.2447,95.076,95.1256,3215.0
2021-04-22 14:25:00,95.91,95.94,95.75,95.94,3160.0,95.1951,95.2248,95.0363,95.2248,3160.0
2021-04-22 14:30:00,95.97,95.98,95.9,95.95,3558.0,95.2546,95.2645,95.1851,95.2348,3558.0
2021-04-22 14:35:00,96.0,96.19,96.0,96.15,9553.0,95.2844,95.473,95.2844,95.4333,9553.0
2021-04-22 14:40:00,96.13,96.2,96.12,96.16,4858.0,95.4134,95.4829,95.4035,95.4432,4858.0
2021-04-22 14:45:00,96.22,96.24,96.09,96.11,4892.0,95.5028,95.5226,95.3737,95.3936,4892.0
2021-04-22 14:50:00,96.15,96.22,96.05,96.22,3031.0,95.4333,95.5028,95.334,95.5028,3031.0
2021-04-22 14:55:00,96.27,96.39,96.27,96.31,4642.0,95.5524,95.6715,95.5524,95.5921,4642.0
2021-04-22 15:00:00,96.31,96.39,96.27,96.35,2649.0,95.5921,95.6715,95.5524,95.6318,2649.0
2021-04-22 15:05:00,96.34,96.34,95.93,95.96,4166.0,95.6219,95.6219,95.2149,95.2447,4166.0
2021-04-22 15:10:00,95.94,96.0,95.83,95.83,7097.0,95.2248,95.2844,95.1157,95.1157,7097.0
2021-04-22 15:15:00,95.83,95.83,95.67,95.76,6681.0,95.1157,95.1157,94.9569,95.0462,6681.0
2021-04-22 15:20:00,95.72,95.83,95.69,95.8,7414.0,95.0065,95.1157,94.9767,95.0859,7414.0
2021-04-22 15:25:00,95.81,95.92,95.79,95.92,8831.0,95.0958,95.205,95.076,95.205,8831.0
2021-04-22 15:30:00,95.93,96.04,95.84,95.9,13643.0,95.2149,95.3241,95.1256,95.1851,13643.0
2021-04-22 15:35:00,95.93,96.04,95.88,95.97,16948.0,95.2149,95.3241,95.1653,95.2546,16948.0
2021-04-22 15:40:00,95.99,96.06,95.89,95.93,11497.0,95.2745,95.344,95.1752,95.2149,11497.0
2021-04-22 15:45:00,95.98,96.11,95.9,95.91,12145.0,95.2645,95.3936,95.1851,95.1951,12145.0
2021-04-22 15:50:00,95.91,96.09,95.84,95.84,31752.0,95.1951,95.3737,95.1256,95.1256,31752.0
2021-04-22 15:55:00,95.85,95.96,95.76,95.91,50259.0,95.1355,95.2447,95.0462,95.1951,50259.0
2021-04-23 09:30:00,95.82,96.04,95.53,95.86,20790.0,95.1057,95.3241,94.8179,95.1454,20790.0
2021-04-23 09:35:00,95.98,96.39,95.97,96.02,5580.0,95.2645,95.6715,95.2546,95.3042,5580.0
2021-04-23 09:40:00,96.02,96.31,95.92,96.31,4565.0,95.3042,95.5921,95.205,95.5921,4565.0
2021-04-23 09:45:00,96.18,96.4,96.08,96.11,5036.0,95.4631,95.6814,95.3638,95.3936,5036.0
2021-04-23 09:50:00,96.19,96.31,96.14,96.3,5640.0,95.473,95.5921,95.4234,95.5822,5640.0
2021-04-23 09:55:00,96.27,96.4,96.25,96.38,3916.0,95.5524,95.6814,95.5325,95.6616,3916.0
2021-04-23 10:00:00,96.41,96.51,96.27,96.28,4767.0,95.6913,95.7906,95.5524,95.5623,4767.0
2021-04-23 10:05:00,96.32,96.38,96.24,96.26,4422.0,95.602,95.6616,95.5226,95.5425,4422.0
2021-04-23 10:10:00,96.25,96.29,96.17,96.25,4224.0,95.5325,95.5722,95.4531,95.5325,4224.0
2021-04-23 10:15:00,96.27,96.37,96.12,96.19,7497.0,95.5524,95.6516,95.4035,95.473,7497.0
2021-04-23 10:20:00,96.19,96.28,96.13,96.13,7082.0,95.473,95.5623,95.4134,95.4134,7082.0
2021-04-23 10:25:00,96.15,96.51,96.09,96.51,8751.0,95.4333,95.7906,95.3737,95.7906,8751.0
2021-04-23 10:30:00,96.51,96.84,96.48,96.74,5329.0,95.7906,96.1181,95.7608,96.0189,5329.0
2021-04-23 10:35:00,96.76,96.95,96.7,96.85,5238.0,96.0387,96.2273,95.9792,96.1281,5238.0
2021-04-23 10:40:00,96.88,96.93,96.66,96.68,5570.0,96.1578,96.2075,95.9395,95.9593,5570.0
2021-04-23 10:45:00,96.62,96.73,96.6,96.66,8517.0,95.8998,96.009,95.8799,95.9395,8517.0
2021-04-23 10:50:00,96.65,96.82,96.59,96.66,6214.0,95.9296,96.0983,95.87,95.9395,6214.0
2021-04-23 10:55:00,96.65,96.9,96.55,96.9,11750.0,95.9296,96.1777,95.8303,96.1777,11750.0
2021-04-23 11:00:00,96.9,96.93,96.77,96.9,7470.0,96.1777,96.2075,96.0487,96.1777,7470.0
2021-04-23 11:05:00,96.88,96.91,96.66,96.75,11426.0,96.1578,96.1876,95.9395,96.0288,11426.0
2021-04-23 11:10:00,96.76,96.85,96.67,96.75,10412.0,96.0387,96.1281,95.9494,96.0288,10412.0
2021-04-23 11:15:00,96.78,97.02,96.78,96.98,16064.0,96.0586,96.2968,96.0586,96.2571,16064.0
2021-04-23 11:20:00,97.01,97.01,96.85,96.88,11888.0,96.2869,96.2869,96.1281,96.1578,11888.0
2021-04-23 11:25:00,96.86,96.91,96.71,96.74,6868.0,96.138,96.1876,95.9891,96.0189,6868.0
2021-04-23 11:30:00,96.75,97.02,96.74,97.01,5479.0,96.0288,96.2968,96.0189,96.2869,5479.0
2021-04-23 11:35:00,96.95,96.95,96.77,96.85,10255.0,96.2273,96.2273,96.0487,96.1281,10255.0
2021-04-23 11:40:00,96.9,96.92,96.81,96.85,6443.0,96.1777,96.1975,96.0884,96.1281,6443.0
2021-04-23 11:45:00,96.84,97.0,96.84,96.96,2833.0,96.1181,96.2769,96.1181,96.2372,2833.0
2021-04-23 11:50:00,96.95,97.22,96.88,97.22,6172.0,96.2273,96.4953,96.1578,96.4953,6172.0
2021-04-23 11:55:00,97.22,97.33,97.16,97.16,6204.0,96.4953,96.6045,96.4358,96.4358,6204.0
2021-04-23 12:00:00,97.2,97.2,96.95,96.98,5288.0,96.4755,96.4755,96.2273,96.2571,5288.0
2021-04-23 12:05:00,96.99,97.0,96.88,96.88,3714.0,96.267,96.2769,96.1578,96.1578,3714.0
2021-04-23 12:10:00,96.88,96.99,96.83,96.9,4492.0,96.1578,96.267,96.1082,96.1777,4492.0
2021-04-23 12:15:00,96.88,96.98,96.87,96.95,2946.0,96.1578,96.2571,96.1479,96.2273,2946.0
2021-04-23 12:20:00,96.95,97.0,96.87,96.93,10653.0,96.2273,96.2769,96.1479,96.2075,10653.0
2021-04-23 12:25:00,96.88,96.92,96.78,96.84,8530.0,96.1578,96.1975,96.0586,96.1181,8530.0
2021-04-23 12:30:00,96.84,96.93,96.82,96.88,8431.0,96.1181,96.2075,96.0983,96.1578,8431.0
2021-04-23 12:35:00,96.86,97.0,96.83,96.97,5795.0,96.138,96.2769,96.1082,96.2472,5795.0
2021-04-23 12:40:00,96.97,97.03,96.94,97.0,5512.0,96.2472,96.3067,96.2174,96.2769,5512.0
2021-04-23 12:45:00,96.99,97.04,96.89,97.04,4000.0,96.267,96.3166,96.1678,96.3166,4000.0
2021-04-23 12:50:00,96.99,97.04,96.96,97.01,4536.0,96.267,96.3166,96.2372,96.2869,4536.0
2021-04-23 12:55:00,97.07,97.08,96.91,96.91,2030.0,96.3464,96.3563,96.1876,96.1876,2030.0
2021-04-23 13:00:00,96.93,96.97,96.89,96.97,2740.0,96.2075,96.2472,96.1678,96.2472,2740.0
2021-04-23 13:05:00,96.95,97.09,96.9,97.06,2426.0,96.2273,96.3663,96.1777,96.3365,2426.0
2021-04-23 13:10:00,97.04,97.06,96.96,97.01,3201.0,96.3166,96.3365,96.2372,96.2869,3201.0
2021-04-23 13:15:00,97.0,97.07,96.99,97.05,7038.0,96.2769,96.3464,96.267,96.3266,7038.0
2021-04-23 13:20:00,97.06,97.12,97.05,97.05,2421.0,96.3365,96.396,96.3266,96.3266,2421.0
2021-04-23 13:25:00,97.06,97.13,97.06,97.13,900.0,96.3365,96.406,96.3365,96.406,900.0
2021-04-23 13:30:00,97.16,97.2,97.11,97.14,3776.0,96.4358,96.4755,96.3861,96.4159,3776.0
2021-04-23 13:35:00,97.09,97.09,97.0,97.06,2991.0,96.3663,96.3663,96.2769,96.3365,2991.0
2021-04-23 13:40:00,97.09,97.2,97.06,97.19,4202.0,96.3663,96.4755,96.3365,96.4655,4202.0
2021-04-23 13:45:00,97.2,97.26,97.04,97.04,3100.0,96.4755,96.535,96.3166,96.3166,3100.0
2021-04-23 13:50:00,97.03,97.18,97.03,97.13,4204.0,96.3067,96.4556,96.3067,96.406,4204.0
2021-04-23 13:55:00,97.14,97.19,97.11,97.16,2352.0,96.4159,96.4655,96.3861,96.4358,2352.0
2021-04-23 14:00:00,97.15,97.2,97.15,97.19,2919.0,96.4258,96.4755,96.4258,96.4655,2919.0
2021-04-23 14:05:00,97.18,97.24,97.15,97.21,3050.0,96.4556,96.5152,96.4258,96.4854,3050.0
2021-04-23 14:10:00,97.18,97.21,97.15,97.19,3802.0,96.4556,96.4854,96.4258,96.4655,3802.0
2021-04-23 14:15:00,97.13,97.27,97.13,97.2,5459.0,96.406,96.5449,96.406,96.4755,5459.0
2021-04-23 14:20:00,97.2,97.25,97.18,97.21,1881.0,96.4755,96.5251,96.4556,96.4854,1881.0
2021-04-23 14:25:00,97.22,97.28,97.19,97.28,3477.0,96.4953,96.5549,96.4655,96.5549,3477.0
2021-04-23 14:30:00,97.27,97.31,97.25,97.31,2525.0,96.5449,96.5846,96.5251,96.5846,2525.0
2021-04-23 14:35:00,97.31,97.38,97.31,97.37,5451.0,96.5846,96.6541,96.5846,96.6442,5451.0
2021-04-23 14:40:00,97.39,97.52,97.36,97.5,6763.0,96.664,96.7931,96.6343,96.7732,6763.0
2021-04-23 14:45:00,97.55,97.56,97.49,97.52,2201.0,96.8228,96.8328,96.7633,96.7931,2201.0
2021-04-23 14:50:00,97.49,97.56,97.47,97.51,2231.0,96.7633,96.8328,96.7434,96.7831,2231.0
2021-04-23 14:55:00,97.5,97.56,97.5,97.52,1955.0,96.7732,96.8328,96.7732,96.7931,1955.0
2021-04-23 15:00:00,97.55,97.59,97.5,97.53,6181.0,96.8228,96.8625,96.7732,96.803,6181.0
2021-04-23 15:05:00,97.54,97.54,97.45,97.51,3425.0,96.8129,96.8129,96.7236,96.7831,3425.0
2021-04-23 15:10:00,97.53,97.57,97.5,97.52,2620.0,96.803,96.8427,96.7732,96.7931,2620.0
2021-04-23 15:15:00,97.5,97.59,97.49,97.55,4429.0,96.7732,96.8625,96.7633,96.8228,4429.0
2021-04-23 15:20:00,97.59,97.7,97.56,97.69,10845.0,96.8625,96.9717,96.8328,96.9618,10845.0
2021-04-23 15:25:00,97.72,97.81,97.7,97.81,10443.0,96.9916,97.0809,96.9717,97.0809,10443.0
2021-04-23 15:30:00,97.81,97.95,97.8,97.84,10296.0,97.0809,97.2199,97.071,97.1107,10296.0
2021-04-23 15:35:00,97.82,97.95,97.78,97.79,12663.0,97.0908,97.2199,97.0511,97.0611,12663.0
2021-04-23 15:40:00,97.8,97.83,97.61,97.65,15742.0,97.071,97.1008,96.8824,96.9221,15742.0
2021-04-23 15:45:00,97.67,97.71,97.58,97.64,20336.0,96.9419,96.9817,96.8526,96.9122,20336.0
2021-04-23 15:50:00,97.68,97.7,97.59,97.62,30399.0,96.9519,96.9717,96.8625,96.8923,30399.0
2021-04-23 15:55:00,97.65,97.7,97.59,97.66,54831.0,96.9221,96.9717,96.8625,96.932,54831.0
2021-04-26 09:30:00,98.47,98.84,98.36,98.61,24894.0,97.736,98.1032,97.6268,97.8749,24894.0
2021-04-26 09:35:00,98.66,98.95,98.66,98.95,11494.0,97.9246,98.2124,97.9246,98.2124,11494.0
2021-04-26 09:40:00,98.88,98.9,98.67,98.75,4173.0,98.1429,98.1628,97.9345,98.0139,4173.0
2021-04-26 09:45:00,98.82,98.92,98.78,98.8,4314.0,98.0834,98.1826,98.0437,98.0635,4314.0
2021-04-26 09:50:00,98.8,98.82,98.48,98.6,5885.0,98.0635,98.0834,97.7459,97.865,5885.0
2021-04-26 09:55:00,98.68,98.88,98.68,98.7,6650.0,97.9444,98.1429,97.9444,97.9643,6650.0
2021-04-26 10:00:00,98.73,98.82,98.36,98.56,11102.0,97.994,98.0834,97.6268,97.8253,11102.0
2021-04-26 10:05:00,98.6,98.75,98.56,98.68,4923.0,97.865,98.0139,97.8253,97.9444,4923.0
2021-04-26 10:10:00,98.64,98.64,98.27,98.36,7370.0,97.9047,97.9047,97.5375,97.6268,7370.0
2021-04-26 10:15:00,98.41,98.45,97.86,97.92,15979.0,97.6764,97.7161,97.1305,97.1901,15979.0
2021-04-26 10:20:00,97.89,98.01,97.73,98.01,4614.0,97.1603,97.2794,97.0015,97.2794,4614.0
2021-04-26 10:25:00,98.05,98.32,98.01,98.32,12763.0,97.3191,97.5871,97.2794,97.5871,12763.0
2021-04-26 10:30:00,98.35,98.64,98.35,98.61,5934.0,97.6169,97.9047,97.6169,97.8749,5934.0
2021-04-26 10:35:00,98.62,98.65,98.54,98.56,6684.0,97.8849,97.9146,97.8055,97.8253,6684.0
2021-04-26 10:40:00,98.56,98.6,98.38,98.39,5721.0,97.8253,97.865,97.6467,97.6566,5721.0
2021-04-26 10:45:00,98.36,98.4,98.24,98.24,4148.0,97.6268,97.6665,97.5077,97.5077,4148.0
2021-04-26 10:50:00,98.22,98.34,98.13,98.33,4262.0,97.4878,97.607,97.3985,97.597,4262.0
2021-04-26 10:55:00,98.37,98.51,98.37,98.42,3381.0,97.6367,97.7757,97.6367,97.6864,3381.0
2021-04-26 11:00:00,98.39,98.43,98.31,98.43,7785.0,97.6566,97.6963,97.5772,97.6963,7785.0
2021-04-26 11:05:00,98.46,98.47,98.36,98.46,3343.0,97.7261,97.736,97.6268,97.7261,3343.0
2021-04-26 11:10:00,98.44,98.56,98.42,98.52,2937.0,97.7062,97.8253,97.6864,97.7856,2937.0
2021-04-26 11:15:00,98.47,98.54,98.36,98.49,2800.0,97.736,97.8055,97.6268,97.7558,2800.0
2021-04-26 11:20:00,98.55,98.57,98.48,98.52,4780.0,97.8154,97.8352,97.7459,97.7856,4780.0
2021-04-26 11:25:00,98.55,98.55,98.46,98.51,4608.0,97.8154,97.8154,97.7261,97.7757,4608.0
2021-04-26 11:30:00,98.53,98.55,98.42,98.45,4101.0,97.7955,97.8154,97.6864,97.7161,4101.0
2021-04-26 11:35:00,98.47,98.47,98.36,98.41,3702.0,97.736,97.736,97.6268,97.6764,3702.0
2021-04-26 11:40:00,98.39,98.4,98.25,98.25,4258.0,97.6566,97.6665,97.5176,97.5176,4258.0
2021-04-26 11:45:00,98.29,98.36,98.28,98.29,2700.0,97.5573,97.6268,97.5474,97.5573,2700.0
2021-04-26 11:50:00,98.29,98.32,98.21,98.26,5547.0,97.5573,97.5871,97.4779,97.5276,5547.0
2021-04-26 11:55:00,98.27,98.39,98.26,98.27,2508.0,97.5375,97.6566,97.5276,97.5375,2508.0
2021-04-26 12:00:00,98.31,98.38,98.27,98.33,3300.0,97.5772,97.6467,97.5375,97.597,3300.0
2021-04-26 12:05:00,98.31,98.31,98.12,98.13,3701.0,97.5772,97.5772,97.3886,97.3985,3701.0
2021-04-26 12:10:00,98.11,98.23,98.08,98.23,3900.0,97.3787,97.4978,97.3489,97.4978,3900.0
2021-04-26 12:15:00,98.23,98.26,98.16,98.16,4449.0,97.4978,97.5276,97.4283,97.4283,4449.0
2021-04-26 12:20:00,98.19,98.22,98.13,98.14,2473.0,97.4581,97.4878,97.3985,97.4084,2473.0
2021-04-26 12:25:00,98.11,98.19,98.11,98.18,3514.0,97.3787,97.4581,97.3787,97.4481,3514.0
2021-04-26 12:30:00,98.19,98.19,98.08,98.15,2900.0,97.4581,97.4581,97.3489,97.4184,2900.0
2021-04-26 12:35:00,98.14,98.23,98.14,98.21,8074.0,97.4084,97.4978,97.4084,97.4779,8074.0
2021-04-26 12:40:00,98.27,98.4,98.26,98.37,2800.0,97.5375,97.6665,97.5276,97.6367,2800.0
2021-04-26 12:45:00,98.37,98.37,98.09,98.2,5292.0,97.6367,97.6367,97.3588,97.468,5292.0
2021-04-26 12:50:00,98.17,98.17,98.04,98.08,7302.0,97.4382,97.4382,97.3092,97.3489,7302.0
2021-04-26 12:55:00,98.09,98.11,98.0,98.05,4815.0,97.3588,97.3787,97.2695,97.3191,4815.0
2021-04-26 13:00:00,98.08,98.11,97.99,98.01,3275.0,97.3489,97.3787,97.2596,97.2794,3275.0
2021-04-26 13:05:00,97.99,98.14,97.99,98.06,8802.0,97.2596,97.4084,97.2596,97.329,8802.0
2021-04-26 13:10:00,98.07,98.21,98.04,98.2,5029.0,97.339,97.4779,97.3092,97.468,5029.0
2021-04-26 13:15:00,98.21,98.22,98.08,98.14,4858.0,97.4779,97.4878,97.3489,97.4084,4858.0
2021-04-26 13:20:00,98.17,98.22,98.07,98.07,2759.0,97.4382,97.4878,97.339,97.339,2759.0
2021-04-26 13:25:00,98.07,98.13,98.07,98.13,1900.0,97.339,97.3985,97.339,97.3985,1900.0
2021-04-26 13:30:00,98.12,98.12,97.98,97.99,3180.0,97.3886,97.3886,97.2496,97.2596,3180.0
2021-04-26 13:35:00,97.99,97.99,97.92,97.97,4431.0,97.2596,97.2596,97.1901,97.2397,4431.0
2021-04-26 13:40:00,97.97,98.04,97.96,98.01,6636.0,97.2397,97.3092,97.2298,97.2794,6636.0
2021-04-26 13:45:00,98.0,98.0,97.93,97.94,3191.0,97.2695,97.2695,97.2,97.2099,3191.0
2021-04-26 13:50:00,97.92,98.05,97.91,98.05,7984.0,97.1901,97.3191,97.1802,97.3191,7984.0
2021-04-26 13:55:00,98.05,98.08,98.0,98.0,8389.0,97.3191,97.3489,97.2695,97.2695,8389.0
2021-04-26 14:00:00,98.0,98.14,98.0,98.0,4858.0,97.2695,97.4084,97.2695,97.2695,4858.0
2021-04-26 14:05:00,98.0,98.04,97.99,98.0,9470.0,97.2695,97.3092,97.2596,97.2695,9470.0
2021-04-26 14:10:00,98.0,98.01,97.85,97.88,14291.0,97.2695,97.2794,97.1206,97.1504,14291.0
2021-04-26 14:15:00,97.85,97.86,97.8,97.8,2746.0,97.1206,97.1305,97.071,97.071,2746.0
2021-04-26 14:20:00,97.78,97.83,97.72,97.83,5857.0,97.0511,97.1008,96.9916,97.1008,5857.0
2021-04-26 14:25:00,97.81,97.82,97.69,97.71,6513.0,97.0809,97.0908,96.9618,96.9817,6513.0
2021-04-26 14:30:00,97.66,97.66,97.51,97.54,3142.0,96.932,96.932,96.7831,96.8129,3142.0
2021-04-26 14:35:00,97.5,97.51,97.35,97.43,5515.0,96.7732,96.7831,96.6243,96.7037,5515.0
2021-04-26 14:40:00,97.45,97.51,97.39,97.43,7074.0,96.7236,96.7831,96.664,96.7037,7074.0
2021-04-26 14:45:00,97.41,97.69,97.38,97.69,5704.0,96.6839,96.9618,96.6541,96.9618,5704.0
2021-04-26 14:50:00,97.7,97.78,97.66,97.66,6496.0,96.9717,97.0511,96.932,96.932,6496.0
2021-04-26 14:55:00,97.66,97.77,97.63,97.69,4785.0,96.932,97.0412,96.9022,96.9618,4785.0
2021-04-26 15:00:00,97.67,97.8,97.67,97.8,2828.0,96.9419,97.071,96.9419,97.071,2828.0
2021-04-26 15:05:00,97.78,97.85,97.78,97.84,5004.0,97.0511,97.1206,97.0511,97.1107,5004.0
2021-04-26 15:10:00,97.85,97.86,97.52,97.54,10187.0,97.1206,97.1305,96.7931,96.8129,10187.0
2021-04-26 15:15:00,97.55,97.7,97.55,97.7,7705.0,96.8228,96.9717,96.8228,96.9717,7705.0
2021-04-26 15:20:00,97.73,97.95,97.73,97.9,6042.0,97.0015,97.2199,97.0015,97.1702,6042.0
2021-04-26 15:25:00,97.89,97.89,97.53,97.55,7157.0,97.1603,97.1603,96.803,96.8228,7157.0
2021-04-26 15:30:00,97.54,97.77,97.48,97.77,9670.0,96.8129,97.0412,96.7534,97.0412,9670.0
2021-04-26 15:35:00,97.75,97.92,97.7,97.82,12023.0,97.0214,97.1901,96.9717,97.0908,12023.0
2021-04-26 15:40:00,97.87,97.94,97.71,97.73,10497.0,97.1405,97.2099,96.9817,97.0015,10497.0
2021-04-26 15:45:00,97.75,97.81,97.62,97.67,12369.0,97.0214,97.0809,96.8923,96.9419,12369.0
2021-04-26 15:50:00,97.63,97.85,97.6,97.75,20373.0,96.9022,97.1206,96.8725,97.0214,20373.0
2021-04-26 15:55:00,97.75,97.79,97.64,97.78,40568.0,97.0214,97.0611,96.9122,97.0511,40568.0
2021-04-27 09:30:00,97.76,97.82,97.3,97.55,17531.0,97.0313,97.0908,96.5747,96.8228,17531.0
2021-04-27 09:35:00,97.38,97.47,97.02,97.27,2700.0,96.6541,96.7434,96.2968,96.5449,2700.0
2021-04-27 09:40:00,97.31,97.48,97.08,97.08,1800.0,96.5846,96.7534,96.3563,96.3563,1800.0
2021-04-27 09:45:00,97.08,97.66,97.07,97.66,1681.0,96.3563,96.932,96.3464,96.932,1681.0
2021-04-27 09:50:00,97.55,97.98,97.52,97.98,2172.0,96.8228,97.2496,96.7931,97.2496,2172.0
2021-04-27 09:55:00,97.96,97.96,97.73,97.73,3500.0,97.2298,97.2298,97.0015,97.0015,3500.0
2021-04-27 10:00:00,97.78,97.99,97.66,97.83,9227.0,97.0511,97.2596,96.932,97.1008,9227.0
2021-04-27 10:05:00,97.85,97.95,97.74,97.74,4759.0,97.1206,97.2199,97.0114,97.0114,4759.0
2021-04-27 10:10:00,97.74,98.11,97.7,97.96,19109.0,97.0114,97.3787,96.9717,97.2298,19109.0
2021-04-27 10:15:00,97.96,97.99,97.85,97.96,5430.0,97.2298,97.2596,97.1206,97.2298,5430.0
2021-04-27 10:20:00,97.95,97.96,97.76,97.9,7658.0,97.2199,97.2298,97.0313,97.1702,7658.0
2021-04-27 10:25:00,97.9,97.97,97.8,97.92,6321.0,97.1702,97.2397,97.071,97.1901,6321.0
2021-04-27 10:30:00,97.95,98.0,97.88,98.0,4710.0,97.2199,97.2695,97.1504,97.2695,4710.0
2021-04-27 10:35:00,98.0,98.15,97.88,98.09,9382.0,97.2695,97.4184,97.1504,97.3588,9382.0
2021-04-27 10:40:00,98.16,98.17,97.93,98.0,8373.0,97.4283,97.4382,97.2,97.2695,8373.0
2021-04-27 10:45:00,98.02,98.1,97.94,98.04,2618.0,97.2893,97.3687,97.2099,97.3092,2618.0
2021-04-27 10:50:00,98.03,98.15,98.03,98.13,3040.0,97.2993,97.4184,97.2993,97.3985,3040.0
2021-04-27 10:55:00,98.04,98.08,97.89,97.92,3293.0,97.3092,97.3489,97.1603,97.1901,3293.0
2021-04-27 11:00:00,97.88,97.94,97.75,97.75,3709.0,97.1504,97.2099,97.0214,97.0214,3709.0
2021-04-27 11:05:00,97.82,97.92,97.81,97.89,2246.0,97.0908,97.1901,97.0809,97.1603,2246.0
2021-04-27 11:10:00,97.86,97.86,97.74,97.76,1000.0,97.1305,97.1305,97.0114,97.0313,1000.0
2021-04-27 11:15:00,97.78,97.78,97.67,97.7,2194.0,97.0511,97.0511,96.9419,96.9717,2194.0
2021-04-27 11:20:00,97.7,97.86,97.7,97.85,1901.0,96.9717,97.1305,96.9717,97.1206,1901.0
2021-04-27 11:25:00,97.82,97.84,97.79,97.81,1100.0,97.0908,97.1107,97.0611,97.0809,1100.0
2021-04-27 11:30:00,97.78,97.78,97.64,97.65,1000.0,97.0511,97.0511,96.9122,96.9221,1000.0
2021-04-27 11:35:00,97.64,97.79,97.63,97.78,2753.0,96.9122,97.0611,96.9022,97.0511,2753.0
2021-04-27 11:40:00,97.79,97.83,97.78,97.79,2074.0,97.0611,97.1008,97.0511,97.0611,2074.0
2021-04-27 11:45:00,97.81,97.92,97.76,97.92,1521.0,97.0809,97.1901,97.0313,97.1901,1521.0
2021-04-27 11:50:00,97.92,97.96,97.89,97.93,3352.0,97.1901,97.2298,97.1603,97.2,3352.0
2021-04-27 11:55:00,97.94,98.07,97.9,98.07,3180.0,97.2099,97.339,97.1702,97.339,3180.0
2021-04-27 12:00:00,98.04,98.05,97.97,97.97,900.0,97.3092,97.3191,97.2397,97.2397,900.0
2021-04-27 12:05:00,97.95,98.01,97.92,98.01,1739.0,97.2199,97.2794,97.1901,97.2794,1739.0
2021-04-27 12:10:00,98.01,98.03,97.98,98.03,2511.0,97.2794,97.2993,97.2496,97.2993,2511.0
2021-04-27 12:15:00,98.02,98.07,98.01,98.07,13407.0,97.2893,97.339,97.2794,97.339,13407.0
2021-04-27 12:20:00,98.08,98.16,98.02,98.16,51641.0,97.3489,97.4283,97.2893,97.4283,51641.0
2021-04-27 12:25:00,98.16,98.2,98.08,98.12,3583.0,97.4283,97.468,97.3489,97.3886,3583.0
2021-04-27 12:30:00,98.12,98.12,97.98,98.03,3455.0,97.3886,97.3886,97.2496,97.2993,3455.0
2021-04-27 12:35:00,98.03,98.04,97.97,97.97,1200.0,97.2993,97.3092,97.2397,97.2397,1200.0
2021-04-27 12:40:00,97.9,97.9,97.57,97.63,2460.0,97.1702,97.1702,96.8427,96.9022,2460.0
2021-04-27 12:45:00,97.61,97.71,97.59,97.71,4395.0,96.8824,96.9817,96.8625,96.9817,4395.0
2021-04-27 12:50:00,97.74,97.74,97.64,97.68,3470.0,97.0114,97.0114,96.9122,96.9519,3470.0
2021-04-27 12:55:00,97.65,97.76,97.65,97.76,2507.0,96.9221,97.0313,96.9221,97.0313,2507.0
2021-04-27 13:00:00,97.71,97.75,97.63,97.75,2580.0,96.9817,97.0214,96.9022,97.0214,2580.0
2021-04-27 13:05:00,97.75,97.93,97.75,97.93,2039.0,97.0214,97.2,97.0214,97.2,2039.0
2021-04-27 13:10:00,97.91,97.91,97.75,97.79,1007.0,97.1802,97.1802,97.0214,97.0611,1007.0
2021-04-27 13:15:00,97.73,97.83,97.72,97.83,3425.0,97.0015,97.1008,96.9916,97.1008,3425.0
2021-04-27 13:20:00,97.83,97.88,97.72,97.77,13719.0,97.1008,97.1504,96.9916,97.0412,13719.0
2021-04-27 13:25:00,97.78,97.78,97.73,97.73,3067.0,97.0511,97.0511,97.0015,97.0015,3067.0
2021-04-27 13:30:00,97.75,97.77,97.74,97.75,1250.0,97.0214,97.0412,97.0114,97.0214,1250.0
2021-04-27 13:35:00,97.76,97.78,97.76,97.78,600.0,97.0313,97.0511,97.0313,97.0511,600.0
2021-04-27 13:40:00,97.76,97.78,97.74,97.78,2064.0,97.0313,97.0511,97.0114,97.0511,2064.0
2021-04-27 13:45:00,97.74,97.82,97.74,97.81,3501.0,97.0114,97.0908,97.0114,97.0809,3501.0
2021-04-27 13:50:00,97.81,97.81,97.75,97.77,1951.0,97.0809,97.0809,97.0214,97.0412,1951.0
2021-04-27 13:55:00,97.77,97.82,97.77,97.81,992.0,97.0412,97.0908,97.0412,97.0809,992.0
2021-04-27 14:00:00,97.8,97.84,97.77,97.84,5217.0,97.071,97.1107,97.0412,97.1107,5217.0
2021-04-27 14:05:00,97.82,97.86,97.78,97.8,2861.0,97.0908,97.1305,97.0511,97.071,2861.0
2021-04-27 14:10:00,97.8,97.86,97.78,97.84,2138.0,97.071,97.1305,97.0511,97.1107,2138.0
2021-04-27 14:15:00,97.85,97.89,97.81,97.83,1188.0,97.1206,97.1603,97.0809,97.1008,1188.0
2021-04-27 14:20:00,97.8,97.91,97.78,97.89,6658.0,97.071,97.1802,97.0511,97.1603,6658.0
2021-04-27 14:25:00,97.82,97.92,97.82,97.92,3901.0,97.0908,97.1901,97.0908,97.1901,3901.0
2021-04-27 14:30:00,97.93,98.02,97.91,98.02,1605.0,97.2,97.2893,97.1802,97.2893,1605.0
2021-04-27 14:35:00,98.03,98.1,98.03,98.09,1705.0,97.2993,97.3687,97.2993,97.3588,1705.0
2021-04-27 14:40:00,98.1,98.12,98.05,98.09,3170.0,97.3687,97.3886,97.3191,97.3588,3170.0
2021-04-27 14:45:00,98.08,98.23,98.08,98.18,5021.0,97.3489,97.4978,97.3489,97.4481,5021.0
2021-04-27 14:50:00,98.07,98.15,98.03,98.03,2113.0,97.339,97.4184,97.2993,97.2993,2113.0
2021-04-27 14:55:00,98.03,98.13,98.03,98.11,2760.0,97.2993,97.3985,97.2993,97.3787,2760.0
2021-04-27 15:00:00,98.1,98.16,98.01,98.05,6397.0,97.3687,97.4283,97.2794,97.3191,6397.0
2021-04-27 15:05:00,98.05,98.1,98.0,98.01,5665.0,97.3191,97.3687,97.2695,97.2794,5665.0
2021-04-27 15:10:00,98.02,98.36,98.02,98.31,15978.0,97.2893,97.6268,97.2893,97.5772,15978.0
2021-04-27 15:15:00,98.32,98.32,98.19,98.21,8446.0,97.5871,97.5871,97.4581,97.4779,8446.0
2021-04-27 15:20:00,98.22,98.26,98.15,98.24,16223.0,97.4878,97.5276,97.4184,97.5077,16223.0
2021-04-27 15:25:00,98.21,98.3,98.13,98.3,7778.0,97.4779,97.5673,97.3985,97.5673,7778.0
2021-04-27 15:30:00,98.31,98.34,98.23,98.29,7659.0,97.5772,97.607,97.4978,97.5573,7659.0
2021-04-27 15:35:00,98.29,98.37,98.28,98.33,7866.0,97.5573,97.6367,97.5474,97.597,7866.0
2021-04-27 15:40:00,98.35,98.37,98.25,98.36,12960.0,97.6169,97.6367,97.5176,97.6268,12960.0
2021-04-27 15:45:00,98.34,98.37,98.27,98.34,15694.0,97.607,97.6367,97.5375,97.607,15694.0
2021-04-27 15:50:00,98.34,98.37,98.24,98.25,21818.0,97.607,97.6367,97.5077,97.5176,21818.0
2021-04-27 15:55:00,98.25,98.31,98.16,98.17,27824.0,97.5176,97.5772,97.4283,97.4382,27824.0
2021-04-28 09:30:00,98.25,98.42,97.83,98.14,13863.0,97.5176,97.6864,97.1008,97.4084,13863.0
2021-04-28 09:35:00,98.25,98.26,98.06,98.15,1248.0,97.5176,97.5276,97.329,97.4184,1248.0
2021-04-28 09:40:00,98.1,98.38,98.03,98.1,4342.0,97.3687,97.6467,97.2993,97.3687,4342.0
2021-04-28 09:45:00,98.02,98.09,97.96,98.05,2530.0,97.2893,97.3588,97.2298,97.3191,2530.0
2021-04-28 09:50:00,98.11,98.16,98.0,98.07,2603.0,97.3787,97.4283,97.2695,97.339,2603.0
2021-04-28 09:55:00,98.03,98.12,97.94,98.0,6869.0,97.2993,97.3886,97.2099,97.2695,6869.0
2021-04-28 10:00:00,98.01,98.14,97.79,97.93,6857.0,97.2794,97.4084,97.0611,97.2,6857.0
2021-04-28 10:05:00,98.05,98.06,97.96,97.98,3234.0,97.3191,97.329,97.2298,97.2496,3234.0
2021-04-28 10:10:00,97.97,98.06,97.88,97.93,3100.0,97.2397,97.329,97.1504,97.2,3100.0
2021-04-28 10:15:00,97.96,98.03,97.89,98.03,3123.0,97.2298,97.2993,97.1603,97.2993,3123.0
2021-04-28 10:20:00,98.0,98.04,97.9,97.98,3050.0,97.2695,97.3092,97.1702,97.2496,3050.0
2021-04-28 10:25:00,97.98,98.1,97.93,98.07,1000.0,97.2496,97.3687,97.2,97.339,1000.0
2021-04-28 10:30:00,98.13,98.27,98.12,98.27,1363.0,97.3985,97.5375,97.3886,97.5375,1363.0
2021-04-28 10:35:00,98.21,98.21,98.14,98.19,1817.0,97.4779,97.4779,97.4084,97.4581,1817.0
2021-04-28 10:40:00,98.08,98.09,98.04,98.09,1001.0,97.3489,97.3588,97.3092,97.3588,1001.0
2021-04-28 10:45:00,98.09,98.37,98.04,98.3,4211.0,97.3588,97.6367,97.3092,97.5673,4211.0
2021-04-28 10:50:00,98.3,98.3,98.08,98.13,5077.0,97.5673,97.5673,97.3489,97.3985,5077.0
2021-04-28 10:55:00,98.12,98.21,98.07,98.18,6375.0,97.3886,97.4779,97.339,97.4481,6375.0
2021-04-28 11:00:00,98.14,98.28,98.08,98.21,4898.0,97.4084,97.5474,97.3489,97.4779,4898.0
2021-04-28 11:05:00,98.19,98.34,98.19,98.32,2879.0,97.4581,97.607,97.4581,97.5871,2879.0
2021-04-28 11:10:00,98.29,98.31,98.22,98.22,2000.0,97.5573,97.5772,97.4878,97.4878,2000.0
2021-04-28 11:15:00,98.2,98.27,98.09,98.15,1525.0,97.468,97.5375,97.3588,97.4184,1525.0
2021-04-28 11:20:00,98.16,98.16,97.99,98.0,2112.0,97.4283,97.4283,97.2596,97.2695,2112.0
2021-04-28 11:25:00,97.99,98.1,97.99,98.05,3292.0,97.2596,97.3687,97.2596,97.3191,3292.0
2021-04-28 11:30:00,98.05,98.1,98.05,98.05,1000.0,97.3191,97.3687,97.3191,97.3191,1000.0
2021-04-28 11:35:00,98.05,98.15,98.05,98.15,4060.0,97.3191,97.4184,97.3191,97.4184,4060.0
2021-04-28 11:40:00,98.16,98.23,98.16,98.19,1103.0,97.4283,97.4978,97.4283,97.4581,1103.0
2021-04-28 11:45:00,98.21,98.26,98.13,98.15,912.0,97.4779,97.5276,97.3985,97.4184,912.0
2021-04-28 11:50:00,98.12,98.18,98.02,98.16,1826.0,97.3886,97.4481,97.2893,97.4283,1826.0
2021-04-28 11:55:00,98.15,98.16,98.02,98.06,3966.0,97.4184,97.4283,97.2893,97.329,3966.0
2021-04-28 12:00:00,98.04,98.13,98.01,98.13,3797.0,97.3092,97.3985,97.2794,97.3985,3797.0
2021-04-28 12:05:00,98.05,98.12,98.05,98.07,1773.0,97.3191,97.3886,97.3191,97.339,1773.0
2021-04-28 12:10:00,98.06,98.16,98.05,98.16,1074.0,97.329,97.4283,97.3191,97.4283,1074.0
2021-04-28 12:15:00,98.15,98.15,98.08,98.09,2708.0,97.4184,97.4184,97.3489,97.3588,2708.0
2021-04-28 12:20:00,98.08,98.2,98.05,98.2,9632.0,97.3489,97.468,97.3191,97.468,9632.0
2021-04-28 12:25:00,98.22,98.28,98.2,98.28,1600.0,97.4878,97.5474,97.468,97.5474,1600.0
2021-04-28 12:30:00,98.28,98.28,98.23,98.25,1440.0,97.5474,97.5474,97.4978,97.5176,1440.0
2021-04-28 12:35:00,98.22,98.23,98.14,98.14,1350.0,97.4878,97.4978,97.4084,97.4084,1350.0
2021-04-28 12:40:00,98.09,98.09,98.0,98.03,4477.0,97.3588,97.3588,97.2695,97.2993,4477.0
2021-04-28 12:45:00,98.03,98.19,98.03,98.19,6537.0,97.2993,97.4581,97.2993,97.4581,6537.0
2021-04-28 12:50:00,98.21,98.21,98.1,98.1,1000.0,97.4779,97.4779,97.3687,97.3687,1000.0
2021-04-28 12:55:00,98.09,98.11,98.02,98.03,1804.0,97.3588,97.3787,97.2893,97.2993,1804.0
2021-04-28 13:00:00,98.03,98.06,98.0,98.01,2922.0,97.2993,97.329,97.2695,97.2794,2922.0
2021-04-28 13:05:00,98.0,98.09,98.0,98.09,1825.0,97.2695,97.3588,97.2695,97.3588,1825.0
2021-04-28 13:10:00,98.13,98.2,98.11,98.2,1401.0,97.3985,97.468,97.3787,97.468,1401.0
2021-04-28 13:15:00,98.2,98.37,98.2,98.37,4167.0,97.468,97.6367,97.468,97.6367,4167.0
2021-04-28 13:20:00,98.37,98.37,98.27,98.28,3469.0,97.6367,97.6367,97.5375,97.5474,3469.0
2021-04-28 13:25:00,98.33,98.34,98.27,98.28,1607.0,97.597,97.607,97.5375,97.5474,1607.0
2021-04-28 13:30:00,98.28,98.35,98.23,98.25,2548.0,97.5474,97.6169,97.4978,97.5176,2548.0
2021-04-28 13:35:00,98.23,98.23,98.19,98.23,726.0,97.4978,97.4978,97.4581,97.4978,726.0
2021-04-28 13:40:00,98.23,98.23,98.12,98.12,700.0,97.4978,97.4978,97.3886,97.3886,700.0
2021-04-28 13:45:00,98.1,98.1,97.93,98.01,4285.0,97.3687,97.3687,97.2,97.2794,4285.0
2021-04-28 13:50:00,98.02,98.03,97.83,98.03,4512.0,97.2893,97.2993,97.1008,97.2993,4512.0
2021-04-28 13:55:00,98.0,98.02,97.94,97.94,4140.0,97.2695,97.2893,97.2099,97.2099,4140.0
2021-04-28 14:00:00,97.86,98.08,97.85,97.92,3910.0,97.1305,97.3489,97.1206,97.1901,3910.0
2021-04-28 14:05:00,97.91,97.92,97.83,97.9,2475.0,97.1802,97.1901,97.1008,97.1702,2475.0
2021-04-28 14:10:00,97.9,98.08,97.9,98.08,2895.0,97.1702,97.3489,97.1702,97.3489,2895.0
2021-04-28 14:15:00,98.04,98.09,98.04,98.04,1801.0,97.3092,97.3588,97.3092,97.3092,1801.0
2021-04-28 14:20:00,98.05,98.06,97.97,98.04,3839.0,97.3191,97.329,97.2397,97.3092,3839.0
2021-04-28 14:25:00,98.0,98.02,97.98,98.0,3824.0,97.2695,97.2893,97.2496,97.2695,3824.0
2021-04-28 14:30:00,98.0,98.08,97.97,98.08,5568.0,97.2695,97.3489,97.2397,97.3489,5568.0
2021-04-28 14:35:00,98.08,98.26,98.08,98.23,4356.0,97.3489,97.5276,97.3489,97.4978,4356.0
2021-04-28 14:40:00,98.25,98.25,98.14,98.19,3121.0,97.5176,97.5176,97.4084,97.4581,3121.0
2021-04-28 14:45:00,98.23,98.26,97.99,98.02,9176.0,97.4978,97.5276,97.2596,97.2893,9176.0
2021-04-28 14:50:00,98.03,98.15,98.03,98.14,1800.0,97.2993,97.4184,97.2993,97.4084,1800.0
2021-04-28 14:55:00,98.14,98.19,98.01,98.04,8283.0,97.4084,97.4581,97.2794,97.3092,8283.0
2021-04-28 15:00:00,98.05,98.14,97.99,98.08,18799.0,97.3191,97.4084,97.2596,97.3489,18799.0
2021-04-28 15:05:00,98.09,98.1,97.99,98.03,10900.0,97.3588,97.3687,97.2596,97.2993,10900.0
2021-04-28 15:10:00,98.04,98.04,97.72,97.79,7521.0,97.3092,97.3092,96.9916,97.0611,7521.0
2021-04-28 15:15:00,97.7,97.87,97.7,97.82,4725.0,96.9717,97.1405,96.9717,97.0908,4725.0
2021-04-28 15:20:00,97.75,97.78,97.7,97.73,5128.0,97.0214,97.0511,96.9717,97.0015,5128.0
2021-04-28 15:25:00,97.73,97.85,97.72,97.85,4306.0,97.0015,97.1206,96.9916,97.1206,4306.0
2021-04-28 15:30:00,97.85,97.89,97.78,97.78,12369.0,97.1206,97.1603,97.0511,97.0511,12369.0
2021-04-28 15:35:00,97.76,97.99,97.76,97.95,7428.0,97.0313,97.2596,97.0313,97.2199,7428.0
2021-04-28 15:40:00,97.97,97.99,97.93,97.93,4436.0,97.2397,97.2596,97.2,97.2,4436.0
2021-04-28 15:45:00,97.93,98.01,97.92,97.94,8574.0,97.2,97.2794,97.1901,97.2099,8574.0
2021-04-28 15:50:00,97.93,97.94,97.79,97.86,17331.0,97.2,97.2099,97.0611,97.1305,17331.0
2021-04-28 15:55:00,97.84,97.95,97.82,97.85,27776.0,97.1107,97.2199,97.0908,97.1206,27776.0
2021-04-29 09:30:00,98.63,98.92,97.98,97.98,19045.0,97.8948,98.1826,97.2496,97.2496,19045.0
2021-04-29 09:35:00,98.28,98.44,98.13,98.4,7614.0,97.5474,97.7062,97.3985,97.6665,7614.0
2021-04-29 09:40:00,98.4,98.49,98.22,98.26,3395.0,97.6665,97.7558,97.4878,97.5276,3395.0
2021-04-29 09:45:00,98.15,98.28,97.93,98.0,4018.0,97.4184,97.5474,97.2,97.2695,4018.0
2021-04-29 09:50:00,97.87,98.1,97.78,97.78,3658.0,97.1405,97.3687,97.0511,97.0511,3658.0
2021-04-29 09:55:00,97.88,97.98,97.78,97.96,3536.0,97.1504,97.2496,97.0511,97.2298,3536.0
2021-04-29 10:00:00,97.91,98.06,97.79,98.04,2043.0,97.1802,97.329,97.0611,97.3092,2043.0
2021-04-29 10:05:00,98.03,98.03,97.89,97.99,8282.0,97.2993,97.2993,97.1603,97.2596,8282.0
2021-04-29 10:10:00,98.0,98.33,98.0,98.27,1948.0,97.2695,97.597,97.2695,97.5375,1948.0
2021-04-29 10:15:00,98.25,98.25,98.08,98.21,5678.0,97.5176,97.5176,97.3489,97.4779,5678.0
2021-04-29 10:20:00,98.19,98.23,98.07,98.13,2197.0,97.4581,97.4978,97.339,97.3985,2197.0
2021-04-29 10:25:00,98.13,98.13,97.88,97.88,2445.0,97.3985,97.3985,97.1504,97.1504,2445.0
2021-04-29 10:30:00,97.86,97.86,97.53,97.62,5735.0,97.1305,97.1305,96.803,96.8923,5735.0
2021-04-29 10:35:00,97.6,97.78,97.39,97.63,7713.0,96.8725,97.0511,96.664,96.9022,7713.0
2021-04-29 10:40:00,97.65,97.88,97.56,97.82,3303.0,96.9221,97.1504,96.8328,97.0908,3303.0
2021-04-29 10:45:00,97.88,97.96,97.77,97.85,4663.0,97.1504,97.2298,97.0412,97.1206,4663.0
2021-04-29 10:50:00,97.86,97.95,97.81,97.83,4525.0,97.1305,97.2199,97.0809,97.1008,4525.0
2021-04-29 10:55:00,97.83,97.92,97.74,97.79,7903.0,97.1008,97.1901,97.0114,97.0611,7903.0
2021-04-29 11:00:00,97.78,97.88,97.78,97.83,2613.0,97.0511,97.1504,97.0511,97.1008,2613.0
2021-04-29 11:05:00,97.87,97.92,97.81,97.85,8150.0,97.1405,97.1901,97.0809,97.1206,8150.0
2021-04-29 11:10:00,97.87,98.0,97.87,97.96,2289.0,97.1405,97.2695,97.1405,97.2298,2289.0
2021-04-29 11:15:00,97.95,97.98,97.83,97.9,4266.0,97.2199,97.2496,97.1008,97.1702,4266.0
2021-04-29 11:20:00,97.87,98.03,97.86,98.03,1723.0,97.1405,97.2993,97.1305,97.2993,1723.0
2021-04-29 11:25:00,98.04,98.13,98.0,98.07,2680.0,97.3092,97.3985,97.2695,97.339,2680.0
2021-04-29 11:30:00,98.05,98.09,97.94,97.94,2304.0,97.3191,97.3588,97.2099,97.2099,2304.0
2021-04-29 11:35:00,97.93,97.99,97.86,97.86,1417.0,97.2,97.2596,97.1305,97.1305,1417.0
2021-04-29 11:40:00,97.83,97.92,97.83,97.84,2462.0,97.1008,97.1901,97.1008,97.1107,2462.0
2021-04-29 11:45:00,97.86,97.91,97.82,97.82,1461.0,97.1305,97.1802,97.0908,97.0908,1461.0
2021-04-29 11:50:00,97.81,97.85,97.77,97.77,2981.0,97.0809,97.1206,97.0412,97.0412,2981.0
2021-04-29 11:55:00,97.76,97.92,97.75,97.87,3213.0,97.0313,97.1901,97.0214,97.1405,3213.0
2021-04-29 12:00:00,97.89,97.89,97.53,97.56,3974.0,97.1603,97.1603,96.803,96.8328,3974.0
2021-04-29 12:05:00,97.55,97.65,97.42,97.61,3211.0,96.8228,96.9221,96.6938,96.8824,3211.0
2021-04-29 12:10:00,97.55,97.68,97.51,97.68,4517.0,96.8228,96.9519,96.7831,96.9519,4517.0
2021-04-29 12:15:00,97.77,97.77,97.5,97.59,5161.0,97.0412,97.0412,96.7732,96.8625,5161.0
2021-04-29 12:20:00,97.58,97.66,97.55,97.65,6014.0,96.8526,96.932,96.8228,96.9221,6014.0
2021-04-29 12:25:00,97.57,97.57,97.38,97.41,6200.0,96.8427,96.8427,96.6541,96.6839,6200.0
2021-04-29 12:30:00,97.39,97.63,97.38,97.61,3968.0,96.664,96.9022,96.6541,96.8824,3968.0
2021-04-29 12:35:00,97.6,97.72,97.6,97.64,1300.0,96.8725,96.9916,96.8725,96.9122,1300.0
2021-04-29 12:40:00,97.63,97.71,97.62,97.66,2748.0,96.9022,96.9817,96.8923,96.932,2748.0
2021-04-29 12:45:00,97.68,97.88,97.67,97.88,2820.0,96.9519,97.1504,96.9419,97.1504,2820.0
2021-04-29 12:50:00,97.88,97.96,97.87,97.96,1605.0,97.1504,97.2298,97.1405,97.2298,1605.0
2021-04-29 12:55:00,97.98,97.98,97.86,97.9,3431.0,97.2496,97.2496,97.1305,97.1702,3431.0
2021-04-29 13:00:00,97.91,97.91,97.72,97.72,1300.0,97.1802,97.1802,96.9916,96.9916,1300.0
2021-04-29 13:05:00,97.75,97.91,97.75,97.85,2629.0,97.0214,97.1802,97.0214,97.1206,2629.0
2021-04-29 13:10:00,97.84,97.87,97.8,97.86,2436.0,97.1107,97.1405,97.071,97.1305,2436.0
2021-04-29 13:15:00,97.91,97.98,97.88,97.95,2402.0,97.1802,97.2496,97.1504,97.2199,2402.0
2021-04-29 13:20:00,97.89,97.93,97.84,97.87,2600.0,97.1603,97.2,97.1107,97.1405,2600.0
2021-04-29 13:25:00,97.94,98.0,97.88,97.88,3264.0,97.2099,97.2695,97.1504,97.1504,3264.0
2021-04-29 13:30:00,97.89,97.99,97.88,97.95,2765.0,97.1603,97.2596,97.1504,97.2199,2765.0
2021-04-29 13:35:00,97.97,98.0,97.89,97.89,2913.0,97.2397,97.2695,97.1603,97.1603,2913.0
2021-04-29 13:40:00,97.89,97.98,97.88,97.95,2531.0,97.1603,97.2496,97.1504,97.2199,2531.0
2021-04-29 13:45:00,98.03,98.18,97.98,98.16,2771.0,97.2993,97.4481,97.2496,97.4283,2771.0
2021-04-29 13:50:00,98.15,98.18,98.05,98.07,2574.0,97.4184,97.4481,97.3191,97.339,2574.0
2021-04-29 13:55:00,98.1,98.15,98.04,98.06,1832.0,97.3687,97.4184,97.3092,97.329,1832.0
2021-04-29 14:00:00,98.12,98.2,98.1,98.17,1383.0,97.3886,97.468,97.3687,97.4382,1383.0
2021-04-29 14:05:00,98.25,98.27,98.22,98.26,2013.0,97.5176,97.5375,97.4878,97.5276,2013.0
2021-04-29 14:10:00,98.29,98.39,98.29,98.35,2357.0,97.5573,97.6566,97.5573,97.6169,2357.0
2021-04-29 14:15:00,98.36,98.51,98.36,98.51,2408.0,97.6268,97.7757,97.6268,97.7757,2408.0
2021-04-29 14:20:00,98.54,98.58,98.47,98.47,1323.0,97.8055,97.8452,97.736,97.736,1323.0
2021-04-29 14:25:00,98.51,98.56,98.49,98.56,1538.0,97.7757,97.8253,97.7558,97.8253,1538.0
2021-04-29 14:30:00,98.56,98.7,98.56,98.63,3127.0,97.8253,97.9643,97.8253,97.8948,3127.0
2021-04-29 14:35:00,98.64,98.64,98.52,98.53,1391.0,97.9047,97.9047,97.7856,97.7955,1391.0
2021-04-29 14:40:00,98.53,98.6,98.47,98.59,3408.0,97.7955,97.865,97.736,97.8551,3408.0
2021-04-29 14:45:00,98.61,98.66,98.52,98.6,3950.0,97.8749,97.9246,97.7856,97.865,3950.0
2021-04-29 14:50:00,98.59,98.6,98.46,98.57,10969.0,97.8551,97.865,97.7261,97.8352,10969.0
2021-04-29 14:55:00,98.61,98.69,98.61,98.68,3717.0,97.8749,97.9543,97.8749,97.9444,3717.0
2021-04-29 15:00:00,98.69,98.77,98.67,98.67,3618.0,97.9543,98.0337,97.9345,97.9345,3618.0
2021-04-29 15:05:00,98.69,98.83,98.67,98.69,4892.0,97.9543,98.0933,97.9345,97.9543,4892.0
2021-04-29 15:10:00,98.71,98.73,98.65,98.7,4166.0,97.9742,97.994,97.9146,97.9643,4166.0
2021-04-29 15:15:00,98.67,98.68,98.36,98.38,7704.0,97.9345,97.9444,97.6268,97.6467,7704.0
2021-04-29 15:20:00,98.43,98.48,98.27,98.28,3266.0,97.6963,97.7459,97.5375,97.5474,3266.0
2021-04-29 15:25:00,98.29,98.35,98.24,98.28,4060.0,97.5573,97.6169,97.5077,97.5474,4060.0
2021-04-29 15:30:00,98.24,98.4,98.24,98.4,10277.0,97.5077,97.6665,97.5077,97.6665,10277.0
2021-04-29 15:35:00,98.4,98.41,98.25,98.36,3904.0,97.6665,97.6764,97.5176,97.6268,3904.0
2021-04-29 15:40:00,98.36,98.51,98.36,98.51,4812.0,97.6268,97.7757,97.6268,97.7757,4812.0
2021-04-29 15:45:00,98.51,98.67,98.51,98.61,8285.0,97.7757,97.9345,97.7757,97.8749,8285.0
2021-04-29 15:50:00,98.57,98.8,98.55,98.77,12567.0,97.8352,98.0635,97.8154,98.0337,12567.0
2021-04-29 15:55:00,98.74,98.78,98.64,98.78,18841.0,98.004,98.0437,97.9047,98.0437,18841.0
2021-04-30 09:30:00,98.04,98.59,98.04,98.5,14493.0,97.3092,97.8551,97.3092,97.7658,14493.0
2021-04-30 09:35:00,98.59,98.63,98.41,98.49,1755.0,97.8551,97.8948,97.6764,97.7558,1755.0
2021-04-30 09:40:00,98.48,98.5,98.19,98.19,2806.0,97.7459,97.7658,97.4581,97.4581,2806.0
2021-04-30 09:45:00,98.18,98.18,98.0,98.14,5126.0,97.4481,97.4481,97.2695,97.4084,5126.0
2021-04-30 09:50:00,98.18,98.26,98.04,98.09,4718.0,97.4481,97.5276,97.3092,97.3588,4718.0
2021-04-30 09:55:00,98.07,98.09,97.92,98.09,1300.0,97.339,97.3588,97.1901,97.3588,1300.0
2021-04-30 10:00:00,98.05,98.21,97.92,98.17,2926.0,97.3191,97.4779,97.1901,97.4382,2926.0
2021-04-30 10:05:00,98.14,98.2,98.07,98.2,4062.0,97.4084,97.468,97.339,97.468,4062.0
2021-04-30 10:10:00,98.27,98.33,98.27,98.33,918.0,97.5375,97.597,97.5375,97.597,918.0
2021-04-30 10:15:00,98.3,98.39,98.2,98.3,4002.0,97.5673,97.6566,97.468,97.5673,4002.0
2021-04-30 10:20:00,98.33,98.33,97.99,98.02,2853.0,97.597,97.597,97.2596,97.2893,2853.0
2021-04-30 10:25:00,97.97,98.18,97.83,98.09,2421.0,97.2397,97.4481,97.1008,97.3588,2421.0
2021-04-30 10:30:00,97.98,98.02,97.79,97.79,2292.0,97.2496,97.2893,97.0611,97.0611,2292.0
2021-04-30 10:35:00,97.86,97.86,97.4,97.47,4600.0,97.1305,97.1305,96.674,96.7434,4600.0
2021-04-30 10:40:00,97.49,97.58,97.44,97.57,1438.0,96.7633,96.8526,96.7137,96.8427,1438.0
2021-04-30 10:45:00,97.47,97.52,97.32,97.32,3308.0,96.7434,96.7931,96.5946,96.5946,3308.0
2021-04-30 10:50:00,97.35,97.49,97.26,97.26,2025.0,96.6243,96.7633,96.535,96.535,2025.0
2021-04-30 10:55:00,97.28,97.42,97.2,97.36,4468.0,96.5549,96.6938,96.4755,96.6343,4468.0
2021-04-30 11:00:00,97.4,97.4,97.21,97.29,2581.0,96.674,96.674,96.4854,96.5648,2581.0
2021-04-30 11:05:00,97.25,97.3,97.22,97.26,6327.0,96.5251,96.5747,96.4953,96.535,6327.0
2021-04-30 11:10:00,97.25,97.4,97.23,97.38,11903.0,96.5251,96.674,96.5052,96.6541,11903.0
2021-04-30 11:15:00,97.43,97.54,97.38,97.41,10821.0,96.7037,96.8129,96.6541,96.6839,10821.0
2021-04-30 11:20:00,97.42,97.56,97.41,97.46,3324.0,96.6938,96.8328,96.6839,96.7335,3324.0
2021-04-30 11:25:00,97.43,97.46,97.35,97.45,2763.0,96.7037,96.7335,96.6243,96.7236,2763.0
2021-04-30 11:30:00,97.43,97.43,97.24,97.31,4941.0,96.7037,96.7037,96.5152,96.5846,4941.0
2021-04-30 11:35:00,97.27,97.32,97.25,97.28,2878.0,96.5449,96.5946,96.5251,96.5549,2878.0
2021-04-30 11:40:00,97.25,97.26,97.18,97.25,1700.0,96.5251,96.535,96.4556,96.5251,1700.0
2021-04-30 11:45:00,97.23,97.35,97.22,97.34,1163.0,96.5052,96.6243,96.4953,96.6144,1163.0
2021-04-30 11:50:00,97.32,97.32,97.18,97.29,3079.0,96.5946,96.5946,96.4556,96.5648,3079.0
2021-04-30 11:55:00,97.29,97.35,97.26,97.27,3696.0,96.5648,96.6243,96.535,96.5449,3696.0
2021-04-30 12:00:00,97.29,97.34,97.28,97.31,2050.0,96.5648,96.6144,96.5549,96.5846,2050.0
2021-04-30 12:05:00,97.31,97.37,97.25,97.28,3699.0,96.5846,96.6442,96.5251,96.5549,3699.0
2021-04-30 12:10:00,97.28,97.34,97.24,97.29,3000.0,96.5549,96.6144,96.5152,96.5648,3000.0
2021-04-30 12:15:00,97.3,97.3,97.21,97.3,1900.0,96.5747,96.5747,96.4854,96.5747,1900.0
2021-04-30 12:20:00,97.27,97.42,97.23,97.36,2749.0,96.5449,96.6938,96.5052,96.6343,2749.0
2021-04-30 12:25:00,97.34,97.43,97.33,97.42,2985.0,96.6144,96.7037,96.6045,96.6938,2985.0
2021-04-30 12:30:00,97.48,97.5,97.39,97.5,2182.0,96.7534,96.7732,96.664,96.7732,2182.0
2021-04-30 12:35:00,97.48,97.53,97.44,97.51,3024.0,96.7534,96.803,96.7137,96.7831,3024.0
2021-04-30 12:40:00,97.47,97.51,97.47,97.51,2711.0,96.7434,96.7831,96.7434,96.7831,2711.0
2021-04-30 12:45:00,97.53,97.56,97.53,97.55,1000.0,96.803,96.8328,96.803,96.8228,1000.0
2021-04-30 12:50:00,97.54,97.55,97.43,97.44,2541.0,96.8129,96.8228,96.7037,96.7137,2541.0
2021-04-30 12:55:00,97.43,97.5,97.37,97.46,7342.0,96.7037,96.7732,96.6442,96.7335,7342.0
2021-04-30 13:00:00,97.5,97.5,97.35,97.38,1941.0,96.7732,96.7732,96.6243,96.6541,1941.0
2021-04-30 13:05:00,97.39,97.41,97.31,97.36,2738.0,96.664,96.6839,96.5846,96.6343,2738.0
2021-04-30 13:10:00,97.34,97.42,97.32,97.36,1932.0,96.6144,96.6938,96.5946,96.6343,1932.0
2021-04-30 13:15:00,97.33,97.34,97.28,97.31,1699.0,96.6045,96.6144,96.5549,96.5846,1699.0
2021-04-30 13:20:00,97.34,97.36,97.27,97.33,2790.0,96.6144,96.6343,96.5449,96.6045,2790.0
2021-04-30 13:25:00,97.37,97.4,97.37,97.4,1650.0,96.6442,96.674,96.6442,96.674,1650.0
2021-04-30 13:30:00,97.47,97.51,97.44,97.47,1127.0,96.7434,96.7831,96.7137,96.7434,1127.0
2021-04-30 13:35:00,97.52,97.53,97.41,97.41,1674.0,96.7931,96.803,96.6839,96.6839,1674.0
2021-04-30 13:40:00,97.39,97.41,97.29,97.29,4749.0,96.664,96.6839,96.5648,96.5648,4749.0
2021-04-30 13:45:00,97.32,97.32,97.17,97.26,2246.0,96.5946,96.5946,96.4457,96.535,2246.0
2021-04-30 13:50:00,97.24,97.28,97.13,97.22,4665.0,96.5152,96.5549,96.406,96.4953,4665.0
2021-04-30 13:55:00,97.16,97.16,96.95,97.09,4464.0,96.4358,96.4358,96.2273,96.3663,4464.0
2021-04-30 14:00:00,97.08,97.08,96.88,96.93,5106.0,96.3563,96.3563,96.1578,96.2075,5106.0
2021-04-30 14:05:00,96.96,96.99,96.91,96.94,7387.0,96.2372,96.267,96.1876,96.2174,7387.0
2021-04-30 14:10:00,96.93,97.01,96.88,96.9,2331.0,96.2075,96.2869,96.1578,96.1777,2331.0
2021-04-30 14:15:00,96.95,96.95,96.84,96.94,2212.0,96.2273,96.2273,96.1181,96.2174,2212.0
2021-04-30 14:20:00,96.92,96.96,96.81,96.89,5267.0,96.1975,96.2372,96.0884,96.1678,5267.0
2021-04-30 14:25:00,96.86,96.93,96.8,96.8,7931.0,96.138,96.2075,96.0784,96.0784,7931.0
2021-04-30 14:30:00,96.76,96.89,96.72,96.88,4618.0,96.0387,96.1678,95.999,96.1578,4618.0
2021-04-30 14:35:00,96.88,96.88,96.76,96.86,3476.0,96.1578,96.1578,96.0387,96.138,3476.0
2021-04-30 14:40:00,96.87,96.95,96.86,96.91,3427.0,96.1479,96.2273,96.138,96.1876,3427.0
2021-04-30 14:45:00,96.91,96.93,96.85,96.87,4390.0,96.1876,96.2075,96.1281,96.1479,4390.0
2021-04-30 14:50:00,96.84,96.92,96.77,96.91,2857.0,96.1181,96.1975,96.0487,96.1876,2857.0
2021-04-30 14:55:00,96.94,96.94,96.78,96.78,2356.0,96.2174,96.2174,96.0586,96.0586,2356.0
2021-04-30 15:00:00,96.8,96.85,96.74,96.81,6672.0,96.0784,96.1281,96.0189,96.0884,6672.0
2021-04-30 15:05:00,96.81,96.88,96.8,96.87,2607.0,96.0884,96.1578,96.0784,96.1479,2607.0
2021-04-30 15:10:00,96.86,96.92,96.81,96.81,5063.0,96.138,96.1975,96.0884,96.0884,5063.0
2021-04-30 15:15:00,96.8,96.82,96.68,96.7,5372.0,96.0784,96.0983,95.9593,95.9792,5372.0
2021-04-30 15:20:00,96.69,96.84,96.69,96.82,7696.0,95.9693,96.1181,95.9693,96.0983,7696.0
2021-04-30 15:25:00,96.81,96.9,96.79,96.86,5925.0,96.0884,96.1777,96.0685,96.138,5925.0
2021-04-30 15:30:00,96.9,96.92,96.75,96.76,6421.0,96.1777,96.1975,96.0288,96.0387,6421.0
2021-04-30 15:35:00,96.76,96.87,96.71,96.72,14079.0,96.0387,96.1479,95.9891,95.999,14079.0
2021-04-30 15:40:00,96.7,96.72,96.54,96.56,11902.0,95.9792,95.999,95.8204,95.8402,11902.0
2021-04-30 15:45:00,96.55,96.76,96.38,96.72,17857.0,95.8303,96.0387,95.6616,95.999,17857.0
2021-04-30 15:50:00,96.72,96.81,96.64,96.78,23027.0,95.999,96.0884,95.9196,96.0586,23027.0
2021-04-30 15:55:00,96.83,96.92,96.59,96.65,50407.0,96.1082,96.1975,95.87,95.9296,50407.0
2021-05-03 09:30:00,97.84,98.0,97.52,97.78,30059.0,97.1107,97.2695,96.7931,97.0511,30059.0
2021-05-03 09:35:00,97.84,97.95,97.46,97.74,14260.0,97.1107,97.2199,96.7335,97.0114,14260.0
2021-05-03 09:40:00,97.73,98.43,97.73,98.3,7894.0,97.0015,97.6963,97.0015,97.5673,7894.0
2021-05-03 09:45:00,98.27,98.31,97.76,98.0,5518.0,97.5375,97.5772,97.0313,97.2695,5518.0
2021-05-03 09:50:00,98.1,98.24,98.0,98.24,10575.0,97.3687,97.5077,97.2695,97.5077,10575.0
2021-05-03 09:55:00,98.33,98.37,98.15,98.17,6533.0,97.597,97.6367,97.4184,97.4382,6533.0
2021-05-03 10:00:00,98.13,98.13,97.93,98.02,5380.0,97.3985,97.3985,97.2,97.2893,5380.0
2021-05-03 10:05:00,98.06,98.09,97.92,97.95,4803.0,97.329,97.3588,97.1901,97.2199,4803.0
2021-05-03 10:10:00,97.99,97.99,97.75,97.78,3823.0,97.2596,97.2596,97.0214,97.0511,3823.0
2021-05-03 10:15:00,97.77,97.82,97.45,97.5,4666.0,97.0412,97.0908,96.7236,96.7732,4666.0
2021-05-03 10:20:00,97.59,97.59,97.42,97.47,3339.0,96.8625,96.8625,96.6938,96.7434,3339.0
2021-05-03 10:25:00,97.46,97.46,97.18,97.22,3900.0,96.7335,96.7335,96.4556,96.4953,3900.0
2021-05-03 10:30:00,97.29,97.35,97.11,97.19,6146.0,96.5648,96.6243,96.3861,96.4655,6146.0
2021-05-03 10:35:00,97.18,97.31,97.06,97.06,3856.0,96.4556,96.5846,96.3365,96.3365,3856.0
2021-05-03 10:40:00,97.05,97.23,97.05,97.22,3839.0,96.3266,96.5052,96.3266,96.4953,3839.0
2021-05-03 10:45:00,97.19,97.34,97.14,97.28,3529.0,96.4655,96.6144,96.4159,96.5549,3529.0
2021-05-03 10:50:00,97.32,97.62,97.3,97.53,5108.0,96.5946,96.8923,96.5747,96.803,5108.0
2021-05-03 10:55:00,97.65,97.71,97.54,97.67,2502.0,96.9221,96.9817,96.8129,96.9419,2502.0
2021-05-03 11:00:00,97.68,97.72,97.56,97.56,4068.0,96.9519,96.9916,96.8328,96.8328,4068.0
2021-05-03 11:05:00,97.61,98.0,97.58,97.95,4575.0,96.8824,97.2695,96.8526,97.2199,4575.0
2021-05-03 11:10:00,98.01,98.22,97.99,98.17,2725.0,97.2794,97.4878,97.2596,97.4382,2725.0
2021-05-03 11:15:00,98.16,98.16,98.05,98.05,3852.0,97.4283,97.4283,97.3191,97.3191,3852.0
2021-05-03 11:20:00,98.04,98.13,97.97,98.03,3558.0,97.3092,97.3985,97.2397,97.2993,3558.0
2021-05-03 11:25:00,98.03,98.04,97.88,97.88,3002.0,97.2993,97.3092,97.1504,97.1504,3002.0
2021-05-03 11:30:00,97.85,98.0,97.82,97.99,2722.0,97.1206,97.2695,97.0908,97.2596,2722.0
2021-05-03 11:35:00,97.99,98.13,97.89,98.13,5547.0,97.2596,97.3985,97.1603,97.3985,5547.0
2021-05-03 11:40:00,98.12,98.12,97.98,98.11,2401.0,97.3886,97.3886,97.2496,97.3787,2401.0
2021-05-03 11:45:00,98.13,98.14,97.93,97.94,2101.0,97.3985,97.4084,97.2,97.2099,2101.0
2021-05-03 11:50:00,97.98,98.07,97.88,97.89,2700.0,97.2496,97.339,97.1504,97.1603,2700.0
2021-05-03 11:55:00,97.87,97.94,97.81,97.94,3262.0,97.1405,97.2099,97.0809,97.2099,3262.0
2021-05-03 12:00:00,97.91,98.08,97.91,98.02,2741.0,97.1802,97.3489,97.1802,97.2893,2741.0
2021-05-03 12:05:00,98.07,98.07,97.97,98.01,1768.0,97.339,97.339,97.2397,97.2794,1768.0
2021-05-03 12:10:00,98.03,98.05,97.95,98.01,2670.0,97.2993,97.3191,97.2199,97.2794,2670.0
2021-05-03 12:15:00,98.01,98.18,98.0,98.11,4754.0,97.2794,97.4481,97.2695,97.3787,4754.0
2021-05-03 12:20:00,98.02,98.11,98.01,98.11,7263.0,97.2893,97.3787,97.2794,97.3787,7263.0
2021-05-03 12:25:00,98.12,98.25,98.09,98.21,2550.0,97.3886,97.5176,97.3588,97.4779,2550.0
2021-05-03 12:30:00,98.2,98.2,98.09,98.13,1862.0,97.468,97.468,97.3588,97.3985,1862.0
2021-05-03 12:35:00,98.08,98.08,98.0,98.07,3179.0,97.3489,97.3489,97.2695,97.339,3179.0
2021-05-03 12:40:00,98.07,98.19,98.06,98.19,1710.0,97.339,97.4581,97.329,97.4581,1710.0
2021-05-03 12:45:00,98.19,98.33,98.15,98.25,2790.0,97.4581,97.597,97.4184,97.5176,2790.0
2021-05-03 12:50:00,98.22,98.3,98.15,98.3,2472.0,97.4878,97.5673,97.4184,97.5673,2472.0
2021-05-03 12:55:00,98.29,98.34,98.24,98.24,3212.0,97.5573,97.607,97.5077,97.5077,3212.0
2021-05-03 13:00:00,98.22,98.27,98.16,98.16,2401.0,97.4878,97.5375,97.4283,97.4283,2401.0
2021-05-03 13:05:00,98.24,98.3,98.23,98.27,1474.0,97.5077,97.5673,97.4978,97.5375,1474.0
2021-05-03 13:10:00,98.32,98.38,98.31,98.34,2021.0,97.5871,97.6467,97.5772,97.607,2021.0
2021-05-03 13:15:00,98.38,98.47,98.35,98.47,3280.0,97.6467,97.736,97.6169,97.736,3280.0
2021-05-03 13:20:00,98.5,98.5,98.39,98.41,4877.0,97.7658,97.7658,97.6566,97.6764,4877.0
2021-05-03 13:25:00,98.43,98.43,98.33,98.33,4847.0,97.6963,97.6963,97.597,97.597,4847.0
2021-05-03 13:30:00,98.3,98.36,98.18,98.21,12214.0,97.5673,97.6268,97.4481,97.4779,12214.0
2021-05-03 13:35:00,98.13,98.17,98.02,98.16,6915.0,97.3985,97.4382,97.2893,97.4283,6915.0
2021-05-03 13:40:00,98.11,98.16,98.06,98.07,4986.0,97.3787,97.4283,97.329,97.339,4986.0
2021-05-03 13:45:00,98.07,98.09,97.83,97.84,8733.0,97.339,97.3588,97.1008,97.1107,8733.0
2021-05-03 13:50:00,97.88,98.02,97.86,97.98,12968.0,97.1504,97.2893,97.1305,97.2496,12968.0
2021-05-03 13:55:00,97.94,98.11,97.94,98.06,8929.0,97.2099,97.3787,97.2099,97.329,8929.0
2021-05-03 14:00:00,98.11,98.16,98.02,98.08,2823.0,97.3787,97.4283,97.2893,97.3489,2823.0
2021-05-03 14:05:00,98.12,98.14,98.01,98.04,18293.0,97.3886,97.4084,97.2794,97.3092,18293.0
2021-05-03 14:10:00,98.09,98.14,98.03,98.04,4396.0,97.3588,97.4084,97.2993,97.3092,4396.0
2021-05-03 14:15:00,98.04,98.07,97.92,97.92,3790.0,97.3092,97.339,97.1901,97.1901,3790.0
2021-05-03 14:20:00,97.94,97.94,97.78,97.79,18505.0,97.2099,97.2099,97.0511,97.0611,18505.0
2021-05-03 14:25:00,97.8,97.89,97.76,97.84,25926.0,97.071,97.1603,97.0313,97.1107,25926.0
2021-05-03 14:30:00,97.84,97.92,97.78,97.89,5365.0,97.1107,97.1901,97.0511,97.1603,5365.0
2021-05-03 14:35:00,97.9,97.9,97.64,97.67,14655.0,97.1702,97.1702,96.9122,96.9419,14655.0
2021-05-03 14:40:00,97.67,97.83,97.67,97.79,5390.0,96.9419,97.1008,96.9419,97.0611,5390.0
2021-05-03 14:45:00,97.78,97.79,97.73,97.73,7871.0,97.0511,97.0611,97.0015,97.0015,7871.0
2021-05-03 14:50:00,97.73,97.8,97.64,97.8,7683.0,97.0015,97.071,96.9122,97.071,7683.0
2021-05-03 14:55:00,97.8,97.81,97.72,97.72,2300.0,97.071,97.0809,96.9916,96.9916,2300.0
2021-05-03 15:00:00,97.73,97.74,97.67,97.68,4279.0,97.0015,97.0114,96.9419,96.9519,4279.0
2021-05-03 15:05:00,97.68,97.75,97.59,97.64,17478.0,96.9519,97.0214,96.8625,96.9122,17478.0
2021-05-03 15:10:00,97.62,97.64,97.57,97.6,7811.0,96.8923,96.9122,96.8427,96.8725,7811.0
2021-05-03 15:15:00,97.6,97.7,97.58,97.66,6990.0,96.8725,96.9717,96.8526,96.932,6990.0
2021-05-03 15:20:00,97.66,97.68,97.57,97.58,7565.0,96.932,96.9519,96.8427,96.8526,7565.0
2021-05-03 15:25:00,97.59,97.62,97.49,97.5,7245.0,96.8625,96.8923,96.7633,96.7732,7245.0
2021-05-03 15:30:00,97.51,97.54,97.37,97.44,7658.0,96.7831,96.8129,96.6442,96.7137,7658.0
2021-05-03 15:35:00,97.45,97.49,97.35,97.41,7843.0,96.7236,96.7633,96.6243,96.6839,7843.0
2021-05-03 15:40:00,97.43,97.46,97.36,97.4,9719.0,96.7037,96.7335,96.6343,96.674,9719.0
2021-05-03 15:45:00,97.38,97.38,97.17,97.21,10461.0,96.6541,96.6541,96.4457,96.4854,10461.0
2021-05-03 15:50:00,97.2,97.29,97.15,97.19,24251.0,96.4755,96.5648,96.4258,96.4655,24251.0
2021-05-03 15:55:00,97.2,97.27,97.04,97.19,46239.0,96.4755,96.5449,96.3166,96.4655,46239.0
2021-05-04 09:30:00,96.77,97.27,96.65,96.71,12634.0,96.0487,96.5449,95.9296,95.9891,12634.0
2021-05-04 09:35:00,96.97,97.03,96.58,96.92,4473.0,96.2472,96.3067,95.8601,96.1975,4473.0
2021-05-04 09:40:00,96.8,96.82,96.38,96.63,2212.0,96.0784,96.0983,95.6616,95.9097,2212.0
2021-05-04 09:45:00,96.56,96.56,95.83,95.83,12564.0,95.8402,95.8402,95.1157,95.1157,12564.0
2021-05-04 09:50:00,95.79,95.83,95.44,95.58,8716.0,95.076,95.1157,94.7286,94.8675,8716.0
2021-05-04 09:55:00,95.51,95.64,95.3,95.37,10344.0,94.7981,94.9271,94.5896,94.6591,10344.0
2021-05-04 10:00:00,95.33,95.53,95.31,95.43,3811.0,94.6194,94.8179,94.5995,94.7186,3811.0
2021-05-04 10:05:00,95.46,95.84,95.44,95.81,3285.0,94.7484,95.1256,94.7286,95.0958,3285.0
2021-05-04 10:10:00,95.84,96.06,95.62,95.99,5675.0,95.1256,95.344,94.9072,95.2745,5675.0
2021-05-04 10:15:00,95.92,96.11,95.75,96.06,3219.0,95.205,95.3936,95.0363,95.344,3219.0
2021-05-04 10:20:00,96.18,96.54,96.16,96.53,4946.0,95.4631,95.8204,95.4432,95.8104,4946.0
2021-05-04 10:25:00,96.53,96.67,96.43,96.66,4595.0,95.8104,95.9494,95.7112,95.9395,4595.0
2021-05-04 10:30:00,96.7,96.76,96.54,96.54,4731.0,95.9792,96.0387,95.8204,95.8204,4731.0
2021-05-04 10:35:00,96.65,96.93,96.65,96.93,2498.0,95.9296,96.2075,95.9296,96.2075,2498.0
2021-05-04 10:40:00,96.9,96.96,96.78,96.84,3168.0,96.1777,96.2372,96.0586,96.1181,3168.0
2021-05-04 10:45:00,96.88,97.02,96.77,96.81,6066.0,96.1578,96.2968,96.0487,96.0884,6066.0
2021-05-04 10:50:00,96.74,96.74,96.56,96.72,5853.0,96.0189,96.0189,95.8402,95.999,5853.0
2021-05-04 10:55:00,96.73,96.86,96.59,96.62,5858.0,96.009,96.138,95.87,95.8998,5858.0
2021-05-04 11:00:00,96.62,96.78,96.41,96.54,18369.0,95.8998,96.0586,95.6913,95.8204,18369.0
2021-05-04 11:05:00,96.51,96.51,96.34,96.36,3400.0,95.7906,95.7906,95.6219,95.6417,3400.0
2021-05-04 11:10:00,96.5,96.5,96.19,96.28,2505.0,95.7807,95.7807,95.473,95.5623,2505.0
2021-05-04 11:15:00,96.28,96.29,96.14,96.23,2209.0,95.5623,95.5722,95.4234,95.5127,2209.0
2021-05-04 11:20:00,96.18,96.27,96.13,96.16,2289.0,95.4631,95.5524,95.4134,95.4432,2289.0
2021-05-04 11:25:00,96.17,96.55,96.15,96.53,1400.0,95.4531,95.8303,95.4333,95.8104,1400.0
2021-05-04 11:30:00,96.49,96.67,96.49,96.54,4068.0,95.7707,95.9494,95.7707,95.8204,4068.0
2021-05-04 11:35:00,96.62,96.78,96.57,96.75,2421.0,95.8998,96.0586,95.8501,96.0288,2421.0
2021-05-04 11:40:00,96.73,96.74,96.61,96.74,3450.0,96.009,96.0189,95.8899,96.0189,3450.0
2021-05-04 11:45:00,96.61,96.64,96.46,96.51,5266.0,95.8899,95.9196,95.741,95.7906,5266.0
2021-05-04 11:50:00,96.49,96.5,96.31,96.31,5483.0,95.7707,95.7807,95.5921,95.5921,5483.0
2021-05-04 11:55:00,96.35,96.51,96.31,96.48,1774.0,95.6318,95.7906,95.5921,95.7608,1774.0
2021-05-04 12:00:00,96.75,96.83,96.65,96.82,1532.0,96.0288,96.1082,95.9296,96.0983,1532.0
2021-05-04 12:05:00,96.83,97.0,96.74,97.0,3252.0,96.1082,96.2769,96.0189,96.2769,3252.0
2021-05-04 12:10:00,97.03,97.17,97.02,97.07,5068.0,96.3067,96.4457,96.2968,96.3464,5068.0
2021-05-04 12:15:00,97.06,97.25,97.04,97.12,4219.0,96.3365,96.5251,96.3166,96.396,4219.0
2021-05-04 12:20:00,97.16,97.32,97.16,97.27,4647.0,96.4358,96.5946,96.4358,96.5449,4647.0
2021-05-04 12:25:00,97.25,97.45,97.24,97.41,3834.0,96.5251,96.7236,96.5152,96.6839,3834.0
2021-05-04 12:30:00,97.36,97.36,97.17,97.17,1800.0,96.6343,96.6343,96.4457,96.4457,1800.0
2021-05-04 12:35:00,97.19,97.22,97.09,97.12,2754.0,96.4655,96.4953,96.3663,96.396,2754.0
2021-05-04 12:40:00,97.09,97.13,96.97,97.08,2118.0,96.3663,96.406,96.2472,96.3563,2118.0
2021-05-04 12:45:00,97.07,97.15,97.02,97.09,3176.0,96.3464,96.4258,96.2968,96.3663,3176.0
2021-05-04 12:50:00,97.12,97.21,97.06,97.12,4863.0,96.396,96.4854,96.3365,96.396,4863.0
2021-05-04 12:55:00,97.12,97.19,97.08,97.11,3488.0,96.396,96.4655,96.3563,96.3861,3488.0
2021-05-04 13:00:00,97.15,97.17,97.01,97.11,3107.0,96.4258,96.4457,96.2869,96.3861,3107.0
2021-05-04 13:05:00,97.07,97.23,97.01,97.1,1251.0,96.3464,96.5052,96.2869,96.3762,1251.0
2021-05-04 13:10:00,97.12,97.14,97.09,97.13,1735.0,96.396,96.4159,96.3663,96.406,1735.0
2021-05-04 13:15:00,97.17,97.22,97.09,97.14,3422.0,96.4457,96.4953,96.3663,96.4159,3422.0
2021-05-04 13:20:00,97.14,97.24,97.14,97.17,1451.0,96.4159,96.5152,96.4159,96.4457,1451.0
2021-05-04 13:25:00,97.19,97.33,97.17,97.21,3097.0,96.4655,96.6045,96.4457,96.4854,3097.0
2021-05-04 13:30:00,97.18,97.3,97.18,97.3,700.0,96.4556,96.5747,96.4556,96.5747,700.0
2021-05-04 13:35:00,97.3,97.3,97.22,97.24,901.0,96.5747,96.5747,96.4953,96.5152,901.0
2021-05-04 13:40:00,97.18,97.24,97.14,97.19,1809.0,96.4556,96.5152,96.4159,96.4655,1809.0
2021-05-04 13:45:00,97.16,97.32,97.15,97.32,4309.0,96.4358,96.5946,96.4258,96.5946,4309.0
2021-05-04 13:50:00,97.32,97.32,97.19,97.19,2459.0,96.5946,96.5946,96.4655,96.4655,2459.0
2021-05-04 13:55:00,97.2,97.37,97.2,97.35,2596.0,96.4755,96.6442,96.4755,96.6243,2596.0
2021-05-04 14:00:00,97.25,97.3,97.17,97.3,2132.0,96.5251,96.5747,96.4457,96.5747,2132.0
2021-05-04 14:05:00,97.24,97.37,97.21,97.35,2953.0,96.5152,96.6442,96.4854,96.6243,2953.0
2021-05-04 14:10:00,97.37,97.55,97.32,97.55,3443.0,96.6442,96.8228,96.5946,96.8228,3443.0
2021-05-04 14:15:00,97.52,97.52,97.35,97.35,4828.0,96.7931,96.7931,96.6243,96.6243,4828.0
2021-05-04 14:20:00,97.38,97.39,97.17,97.29,3918.0,96.6541,96.664,96.4457,96.5648,3918.0
2021-05-04 14:25:00,97.32,97.32,97.2,97.24,4285.0,96.5946,96.5946,96.4755,96.5152,4285.0
2021-05-04 14:30:00,97.25,97.26,97.02,97.23,16151.0,96.5251,96.535,96.2968,96.5052,16151.0
2021-05-04 14:35:00,97.27,97.4,97.26,97.3,9606.0,96.5449,96.674,96.535,96.5747,9606.0
2021-05-04 14:40:00,97.29,97.52,97.29,97.52,1500.0,96.5648,96.7931,96.5648,96.7931,1500.0
2021-05-04 14:45:00,97.43,97.56,97.43,97.48,1200.0,96.7037,96.8328,96.7037,96.7534,1200.0
2021-05-04 14:50:00,97.38,97.38,97.3,97.35,2294.0,96.6541,96.6541,96.5747,96.6243,2294.0
2021-05-04 14:55:00,97.35,97.41,97.28,97.31,4003.0,96.6243,96.6839,96.5549,96.5846,4003.0
2021-05-04 15:00:00,97.2,97.28,97.02,97.25,15258.0,96.4755,96.5549,96.2968,96.5251,15258.0
2021-05-04 15:05:00,97.26,97.29,97.14,97.21,4176.0,96.535,96.5648,96.4159,96.4854,4176.0
2021-05-04 15:10:00,97.25,97.25,97.11,97.12,3217.0,96.5251,96.5251,96.3861,96.396,3217.0
2021-05-04 15:15:00,97.13,97.15,97.02,97.03,4207.0,96.406,96.4258,96.2968,96.3067,4207.0
2021-05-04 15:20:00,97.03,97.1,96.97,97.1,6836.0,96.3067,96.3762,96.2472,96.3762,6836.0
2021-05-04 15:25:00,97.11,97.19,97.05,97.18,5836.0,96.3861,96.4655,96.3266,96.4556,5836.0
2021-05-04 15:30:00,97.15,97.33,97.11,97.33,4160.0,96.4258,96.6045,96.3861,96.6045,4160.0
2021-05-04 15:35:00,97.34,97.42,97.31,97.41,10300.0,96.6144,96.6938,96.5846,96.6839,10300.0
2021-05-04 15:40:00,97.38,97.47,97.37,97.47,6052.0,96.6541,96.7434,96.6442,96.7434,6052.0
2021-05-04 15:45:00,97.43,97.5,97.34,97.4,12813.0,96.7037,96.7732,96.6144,96.674,12813.0
2021-05-04 15:50:00,97.45,97.54,97.38,97.46,19810.0,96.7236,96.8129,96.6541,96.7335,19810.0
2021-05-04 15:55:00,97.48,97.69,97.46,97.69,43600.0,96.7534,96.9618,96.7335,96.9618,43600.0
2021-05-05 09:30:00,97.92,98.27,97.5,97.55,12833.0,97.1901,97.5375,96.7732,96.8228,12833.0
2021-05-05 09:35:00,97.4,97.55,97.25,97.3,12829.0,96.674,96.8228,96.5251,96.5747,12829.0
2021-05-05 09:40:00,97.28,97.55,97.24,97.4,8300.0,96.5549,96.8228,96.5152,96.674,8300.0
2021-05-05 09:45:00,97.39,97.76,97.39,97.63,2278.0,96.664,97.0313,96.664,96.9022,2278.0
2021-05-05 09:50:00,97.57,97.83,97.57,97.63,6617.0,96.8427,97.1008,96.8427,96.9022,6617.0
2021-05-05 09:55:00,97.52,97.59,97.39,97.39,2736.0,96.7931,96.8625,96.664,96.664,2736.0
2021-05-05 10:00:00,97.38,97.48,97.15,97.29,28222.0,96.6541,96.7534,96.4258,96.5648,28222.0
2021-05-05 10:05:00,97.15,97.27,97.1,97.23,19344.0,96.4258,96.5449,96.3762,96.5052,19344.0
2021-05-05 10:10:00,97.23,97.34,97.16,97.17,4800.0,96.5052,96.6144,96.4358,96.4457,4800.0
2021-05-05 10:15:00,97.2,97.37,97.11,97.3,7511.0,96.4755,96.6442,96.3861,96.5747,7511.0
2021-05-05 10:20:00,97.35,97.4,97.1,97.13,7616.0,96.6243,96.674,96.3762,96.406,7616.0
2021-05-05 10:25:00,97.12,97.14,96.84,97.07,2814.0,96.396,96.4159,96.1181,96.3464,2814.0
2021-05-05 10:30:00,97.11,97.11,96.77,96.85,2384.0,96.3861,96.3861,96.0487,96.1281,2384.0
2021-05-05 10:35:00,96.99,97.21,96.99,97.2,6726.0,96.267,96.4854,96.267,96.4755,6726.0
2021-05-05 10:40:00,97.24,97.44,97.21,97.44,2500.0,96.5152,96.7137,96.4854,96.7137,2500.0
2021-05-05 10:45:00,97.45,97.51,97.37,97.51,2301.0,96.7236,96.7831,96.6442,96.7831,2301.0
2021-05-05 10:50:00,97.58,97.61,97.47,97.58,3383.0,96.8526,96.8824,96.7434,96.8526,3383.0
2021-05-05 10:55:00,97.6,97.6,97.46,97.59,1950.0,96.8725,96.8725,96.7335,96.8625,1950.0
2021-05-05 11:00:00,97.64,97.67,97.53,97.6,11361.0,96.9122,96.9419,96.803,96.8725,11361.0
2021-05-05 11:05:00,97.66,97.82,97.64,97.81,1831.0,96.932,97.0908,96.9122,97.0809,1831.0
2021-05-05 11:10:00,97.87,97.92,97.87,97.89,1690.0,97.1405,97.1901,97.1405,97.1603,1690.0
2021-05-05 11:15:00,97.92,97.98,97.87,97.94,2525.0,97.1901,97.2496,97.1405,97.2099,2525.0
2021-05-05 11:20:00,97.94,98.01,97.9,98.01,798.0,97.2099,97.2794,97.1702,97.2794,798.0
2021-05-05 11:25:00,97.98,98.01,97.84,97.84,1598.0,97.2496,97.2794,97.1107,97.1107,1598.0
2021-05-05 11:30:00,97.88,97.9,97.82,97.9,1697.0,97.1504,97.1702,97.0908,97.1702,1697.0
2021-05-05 11:35:00,97.98,97.98,97.85,97.98,2559.0,97.2496,97.2496,97.1206,97.2496,2559.0
2021-05-05 11:40:00,97.98,98.01,97.88,97.97,3690.0,97.2496,97.2794,97.1504,97.2397,3690.0
2021-05-05 11:45:00,97.98,98.06,97.98,98.0,3089.0,97.2496,97.329,97.2496,97.2695,3089.0
2021-05-05 11:50:00,98.03,98.06,98.02,98.03,2000.0,97.2993,97.329,97.2893,97.2993,2000.0
2021-05-05 11:55:00,98.03,98.19,98.01,98.13,3566.0,97.2993,97.4581,97.2794,97.3985,3566.0
2021-05-05 12:00:00,98.13,98.23,98.1,98.2,4019.0,97.3985,97.4978,97.3687,97.468,4019.0
2021-05-05 12:05:00,98.19,98.34,98.17,98.34,2674.0,97.4581,97.607,97.4382,97.607,2674.0
2021-05-05 12:10:00,98.34,98.45,98.34,98.39,2011.0,97.607,97.7161,97.607,97.6566,2011.0
2021-05-05 12:15:00,98.43,98.47,98.31,98.31,3187.0,97.6963,97.736,97.5772,97.5772,3187.0
2021-05-05 12:20:00,98.3,98.3,98.08,98.17,2949.0,97.5673,97.5673,97.3489,97.4382,2949.0
2021-05-05 12:25:00,98.16,98.17,98.07,98.17,6203.0,97.4283,97.4382,97.339,97.4382,6203.0
2021-05-05 12:30:00,98.15,98.19,98.06,98.06,3742.0,97.4184,97.4581,97.329,97.329,3742.0
2021-05-05 12:35:00,97.95,97.99,97.94,97.94,1822.0,97.2199,97.2596,97.2099,97.2099,1822.0
2021-05-05 12:40:00,97.94,97.94,97.79,97.85,2400.0,97.2099,97.2099,97.0611,97.1206,2400.0
2021-05-05 12:45:00,97.82,97.87,97.76,97.87,1724.0,97.0908,97.1405,97.0313,97.1405,1724.0
2021-05-05 12:50:00,97.79,97.83,97.76,97.82,2400.0,97.0611,97.1008,97.0313,97.0908,2400.0
2021-05-05 12:55:00,97.82,97.83,97.8,97.8,800.0,97.0908,97.1008,97.071,97.071,800.0
2021-05-05 13:00:00,97.84,97.88,97.75,97.77,2630.0,97.1107,97.1504,97.0214,97.0412,2630.0
2021-05-05 13:05:00,97.79,97.9,97.79,97.86,3110.0,97.0611,97.1702,97.0611,97.1305,3110.0
2021-05-05 13:10:00,97.83,97.87,97.8,97.84,5712.0,97.1008,97.1405,97.071,97.1107,5712.0
2021-05-05 13:15:00,97.85,97.9,97.82,97.89,2230.0,97.1206,97.1702,97.0908,97.1603,2230.0
2021-05-05 13:20:00,97.94,98.1,97.94,98.05,1867.0,97.2099,97.3687,97.2099,97.3191,1867.0
2021-05-05 13:25:00,98.18,98.18,97.86,97.94,2327.0,97.4481,97.4481,97.1305,97.2099,2327.0
2021-05-05 13:30:00,97.91,98.03,97.91,97.93,1369.0,97.1802,97.2993,97.1802,97.2,1369.0
2021-05-05 13:35:00,97.94,98.0,97.93,97.96,3985.0,97.2099,97.2695,97.2,97.2298,3985.0
2021-05-05 13:40:00,97.96,97.96,97.9,97.9,612.0,97.2298,97.2298,97.1702,97.1702,612.0
2021-05-05 13:45:00,97.9,97.96,97.87,97.95,2318.0,97.1702,97.2298,97.1405,97.2199,2318.0
2021-05-05 13:50:00,97.95,97.99,97.92,97.99,5957.0,97.2199,97.2596,97.1901,97.2596,5957.0
2021-05-05 13:55:00,98.03,98.07,98.0,98.03,2210.0,97.2993,97.339,97.2695,97.2993,2210.0
2021-05-05 14:00:00,98.0,98.06,97.93,97.98,2578.0,97.2695,97.329,97.2,97.2496,2578.0
2021-05-05 14:05:00,98.0,98.06,97.86,97.86,3069.0,97.2695,97.329,97.1305,97.1305,3069.0
2021-05-05 14:10:00,97.82,97.94,97.82,97.94,2701.0,97.0908,97.2099,97.0908,97.2099,2701.0
2021-05-05 14:15:00,97.98,98.01,97.91,98.0,3428.0,97.2496,97.2794,97.1802,97.2695,3428.0
2021-05-05 14:20:00,97.92,98.1,97.92,98.04,5043.0,97.1901,97.3687,97.1901,97.3092,5043.0
2021-05-05 14:25:00,98.05,98.1,97.99,98.1,3604.0,97.3191,97.3687,97.2596,97.3687,3604.0
2021-05-05 14:30:00,98.1,98.15,98.07,98.09,4992.0,97.3687,97.4184,97.339,97.3588,4992.0
2021-05-05 14:35:00,98.03,98.08,98.02,98.03,3599.0,97.2993,97.3489,97.2893,97.2993,3599.0
2021-05-05 14:40:00,98.05,98.1,98.01,98.07,3688.0,97.3191,97.3687,97.2794,97.339,3688.0
2021-05-05 14:45:00,98.05,98.17,98.05,98.14,6690.0,97.3191,97.4382,97.3191,97.4084,6690.0
2021-05-05 14:50:00,98.12,98.17,98.1,98.1,5979.0,97.3886,97.4382,97.3687,97.3687,5979.0
2021-05-05 14:55:00,98.12,98.12,97.94,98.08,7035.0,97.3886,97.3886,97.2099,97.3489,7035.0
2021-05-05 15:00:00,98.07,98.07,97.78,97.92,5684.0,97.339,97.339,97.0511,97.1901,5684.0
2021-05-05 15:05:00,97.9,98.0,97.73,97.73,5367.0,97.1702,97.2695,97.0015,97.0015,5367.0
2021-05-05 15:10:00,97.72,97.86,97.68,97.68,3526.0,96.9916,97.1305,96.9519,96.9519,3526.0
2021-05-05 15:15:00,97.68,97.9,97.64,97.86,6987.0,96.9519,97.1702,96.9122,97.1305,6987.0
2021-05-05 15:20:00,97.85,97.86,97.68,97.75,6659.0,97.1206,97.1305,96.9519,97.0214,6659.0
2021-05-05 15:25:00,97.71,97.79,97.65,97.75,7187.0,96.9817,97.0611,96.9221,97.0214,7187.0
2021-05-05 15:30:00,97.79,97.79,97.54,97.58,16609.0,97.0611,97.0611,96.8129,96.8526,16609.0
2021-05-05 15:35:00,97.58,97.65,97.53,97.6,14254.0,96.8526,96.9221,96.803,96.8725,14254.0
2021-05-05 15:40:00,97.62,97.64,97.48,97.56,18653.0,96.8923,96.9122,96.7534,96.8328,18653.0
2021-05-05 15:45:00,97.57,97.63,97.29,97.29,29579.0,96.8427,96.9022,96.5648,96.5648,29579.0
2021-05-05 15:50:00,97.29,97.58,97.27,97.58,35857.0,96.5648,96.8526,96.5449,96.8526,35857.0
2021-05-05 15:55:00,97.57,97.65,97.39,97.4,72828.0,96.8427,96.9221,96.664,96.674,72828.0
2021-05-06 09:30:00,97.3,98.63,96.31,96.83,25034.0,96.5747,97.8948,95.5921,96.1082,25034.0
2021-05-06 09:35:00,96.99,97.99,96.46,97.7,7704.0,96.267,97.2596,95.741,96.9717,7704.0
2021-05-06 09:40:00,97.82,98.08,97.55,98.01,7637.0,97.0908,97.3489,96.8228,97.2794,7637.0
2021-05-06 09:45:00,98.11,98.32,97.97,97.97,7479.0,97.3787,97.5871,97.2397,97.2397,7479.0
2021-05-06 09:50:00,98.02,98.02,97.56,97.56,6814.0,97.2893,97.2893,96.8328,96.8328,6814.0
2021-05-06 09:55:00,97.7,98.15,97.64,98.01,8257.0,96.9717,97.4184,96.9122,97.2794,8257.0
2021-05-06 10:00:00,98.01,98.08,97.72,97.94,4929.0,97.2794,97.3489,96.9916,97.2099,4929.0
2021-05-06 10:05:00,97.91,97.93,97.72,97.83,4944.0,97.1802,97.2,96.9916,97.1008,4944.0
2021-05-06 10:10:00,97.99,98.22,97.75,98.1,4326.0,97.2596,97.4878,97.0214,97.3687,4326.0
2021-05-06 10:15:00,98.03,98.57,97.96,98.48,9225.0,97.2993,97.8352,97.2298,97.7459,9225.0
2021-05-06 10:20:00,98.47,98.47,98.02,98.13,7276.0,97.736,97.736,97.2893,97.3985,7276.0
2021-05-06 10:25:00,98.08,98.33,98.0,98.18,7481.0,97.3489,97.597,97.2695,97.4481,7481.0
2021-05-06 10:30:00,98.27,98.4,98.13,98.21,6933.0,97.5375,97.6665,97.3985,97.4779,6933.0
2021-05-06 10:35:00,98.2,98.59,98.18,98.46,6972.0,97.468,97.8551,97.4481,97.7261,6972.0
2021-05-06 10:40:00,98.42,98.68,98.3,98.59,6660.0,97.6864,97.9444,97.5673,97.8551,6660.0
2021-05-06 10:45:00,98.65,98.99,98.54,98.82,11823.0,97.9146,98.2521,97.8055,98.0834,11823.0
2021-05-06 10:50:00,98.8,98.92,98.71,98.72,4861.0,98.0635,98.1826,97.9742,97.9841,4861.0
2021-05-06 10:55:00,98.74,98.99,98.73,98.9,10565.0,98.004,98.2521,97.994,98.1628,10565.0
2021-05-06 11:00:00,98.83,99.43,98.83,99.35,13688.0,98.0933,98.6888,98.0933,98.6094,13688.0
2021-05-06 11:05:00,99.36,99.37,99.11,99.16,7477.0,98.6194,98.6293,98.3712,98.4208,7477.0
2021-05-06 11:10:00,99.12,99.27,99.01,99.1,6903.0,98.3811,98.53,98.272,98.3613,6903.0
2021-05-06 11:15:00,99.08,99.6,99.08,99.59,6616.0,98.3414,98.8576,98.3414,98.8476,6616.0
2021-05-06 11:20:00,99.51,99.73,99.5,99.73,4739.0,98.7682,98.9866,98.7583,98.9866,4739.0
2021-05-06 11:25:00,99.75,100.0,99.74,99.8,10507.0,99.0064,99.2546,98.9965,99.0561,10507.0
2021-05-06 11:30:00,99.87,99.87,99.18,99.18,10438.0,99.1256,99.1256,98.4407,98.4407,10438.0
2021-05-06 11:35:00,99.18,99.55,98.94,99.36,7712.0,98.4407,98.8079,98.2025,98.6194,7712.0
2021-05-06 11:40:00,99.42,99.73,99.37,99.73,2349.0,98.6789,98.9866,98.6293,98.9866,2349.0
2021-05-06 11:45:00,99.83,99.83,99.41,99.44,10914.0,99.0858,99.0858,98.669,98.6988,10914.0
2021-05-06 11:50:00,99.39,99.56,99.26,99.43,9328.0,98.6491,98.8179,98.5201,98.6888,9328.0
2021-05-06 11:55:00,99.39,99.81,99.37,99.65,9508.0,98.6491,99.066,98.6293,98.9072,9508.0
2021-05-06 12:00:00,99.71,99.78,99.62,99.72,3979.0,98.9667,99.0362,98.8774,98.9767,3979.0
2021-05-06 12:05:00,99.76,99.8,99.64,99.71,4123.0,99.0164,99.0561,98.8973,98.9667,4123.0
2021-05-06 12:10:00,99.7,99.73,99.57,99.59,6062.0,98.9568,98.9866,98.8278,98.8476,6062.0
2021-05-06 12:15:00,99.56,99.62,99.5,99.52,12157.0,98.8179,98.8774,98.7583,98.7782,12157.0
2021-05-06 12:20:00,99.53,99.57,99.45,99.53,4199.0,98.7881,98.8278,98.7087,98.7881,4199.0
2021-05-06 12:25:00,99.53,99.64,99.4,99.56,7641.0,98.7881,98.8973,98.6591,98.8179,7641.0
2021-05-06 12:30:00,99.61,99.73,99.6,99.62,5083.0,98.8675,98.9866,98.8576,98.8774,5083.0
2021-05-06 12:35:00,99.63,99.63,99.37,99.58,6863.0,98.8873,98.8873,98.6293,98.8377,6863.0
2021-05-06 12:40:00,99.63,99.76,99.45,99.76,32186.0,98.8873,99.0164,98.7087,99.0164,32186.0
2021-05-06 12:45:00,99.78,99.78,99.64,99.68,6301.0,99.0362,99.0362,98.8973,98.937,6301.0
2021-05-06 12:50:00,99.69,99.75,99.48,99.51,3883.0,98.9469,99.0064,98.7385,98.7682,3883.0
2021-05-06 12:55:00,99.45,99.53,99.42,99.47,2100.0,98.7087,98.7881,98.6789,98.7285,2100.0
2021-05-06 13:00:00,99.57,99.63,99.47,99.48,2290.0,98.8278,98.8873,98.7285,98.7385,2290.0
2021-05-06 13:05:00,99.5,99.54,99.45,99.54,3117.0,98.7583,98.798,98.7087,98.798,3117.0
2021-05-06 13:10:00,99.59,99.63,99.46,99.51,31802.0,98.8476,98.8873,98.7186,98.7682,31802.0
2021-05-06 13:15:00,99.46,99.49,99.2,99.21,3550.0,98.7186,98.7484,98.4605,98.4705,3550.0
2021-05-06 13:20:00,99.26,99.32,99.15,99.32,4248.0,98.5201,98.5796,98.4109,98.5796,4248.0
2021-05-06 13:25:00,99.37,99.46,99.26,99.32,7284.0,98.6293,98.7186,98.5201,98.5796,7284.0
2021-05-06 13:30:00,99.37,99.46,99.29,99.3,2965.0,98.6293,98.7186,98.5499,98.5598,2965.0
2021-05-06 13:35:00,99.28,99.29,99.18,99.18,3487.0,98.5399,98.5499,98.4407,98.4407,3487.0
2021-05-06 13:40:00,99.14,99.26,99.05,99.13,2313.0,98.401,98.5201,98.3117,98.3911,2313.0
2021-05-06 13:45:00,99.08,99.14,98.95,99.12,25051.0,98.3414,98.401,98.2124,98.3811,25051.0
2021-05-06 13:50:00,99.13,99.4,99.09,99.17,5914.0,98.3911,98.6591,98.3514,98.4308,5914.0
2021-05-06 13:55:00,99.15,99.15,98.89,99.01,3481.0,98.4109,98.4109,98.1529,98.272,3481.0
2021-05-06 14:00:00,99.02,99.05,98.82,98.82,2317.0,98.2819,98.3117,98.0834,98.0834,2317.0
2021-05-06 14:05:00,98.83,98.87,98.62,98.62,4381.0,98.0933,98.133,97.8849,97.8849,4381.0
2021-05-06 14:10:00,98.63,98.83,98.58,98.8,5171.0,97.8948,98.0933,97.8452,98.0635,5171.0
2021-05-06 14:15:00,98.76,98.85,98.75,98.81,3661.0,98.0238,98.1132,98.0139,98.0735,3661.0
2021-05-06 14:20:00,98.77,98.81,98.65,98.81,4750.0,98.0337,98.0735,97.9146,98.0735,4750.0
2021-05-06 14:25:00,98.8,98.94,98.74,98.77,8251.0,98.0635,98.2025,98.004,98.0337,8251.0
2021-05-06 14:30:00,98.76,98.78,98.59,98.67,4894.0,98.0238,98.0437,97.8551,97.9345,4894.0
2021-05-06 14:35:00,98.64,98.71,98.58,98.61,4854.0,97.9047,97.9742,97.8452,97.8749,4854.0
2021-05-06 14:40:00,98.62,98.72,98.6,98.69,6036.0,97.8849,97.9841,97.865,97.9543,6036.0
2021-05-06 14:45:00,98.73,98.91,98.73,98.82,7601.0,97.994,98.1727,97.994,98.0834,7601.0
2021-05-06 14:50:00,98.83,98.9,98.7,98.78,5971.0,98.0933,98.1628,97.9643,98.0437,5971.0
2021-05-06 14:55:00,98.82,98.87,98.76,98.79,6316.0,98.0834,98.133,98.0238,98.0536,6316.0
2021-05-06 15:00:00,98.79,98.83,98.62,98.66,5339.0,98.0536,98.0933,97.8849,97.9246,5339.0
2021-05-06 15:05:00,98.7,98.74,98.66,98.66,8384.0,97.9643,98.004,97.9246,97.9246,8384.0
2021-05-06 15:10:00,98.65,98.71,98.6,98.6,11429.0,97.9146,97.9742,97.865,97.865,11429.0
2021-05-06 15:15:00,98.55,98.59,98.42,98.5,5736.0,97.8154,97.8551,97.6864,97.7658,5736.0
2021-05-06 15:20:00,98.51,98.55,98.47,98.54,3211.0,97.7757,97.8154,97.736,97.8055,3211.0
2021-05-06 15:25:00,98.55,98.64,98.47,98.61,11583.0,97.8154,97.9047,97.736,97.8749,11583.0
2021-05-06 15:30:00,98.58,98.61,98.36,98.43,10183.0,97.8452,97.8749,97.6268,97.6963,10183.0
2021-05-06 15:35:00,98.44,98.52,98.41,98.48,11944.0,97.7062,97.7856,97.6764,97.7459,11944.0
2021-05-06 15:40:00,98.49,98.56,98.4,98.45,21100.0,97.7558,97.8253,97.6665,97.7161,21100.0
2021-05-06 15:45:00,98.46,98.52,98.45,98.48,22887.0,97.7261,97.7856,97.7161,97.7459,22887.0
2021-05-06 15:50:00,98.49,98.53,98.32,98.46,39885.0,97.7558,97.7955,97.5871,97.7261,39885.0
2021-05-06 15:55:00,98.48,98.65,98.45,98.6,110289.0,97.7459,97.9146,97.7161,97.865,110289.0
2021-05-07 09:30:00,97.94,97.94,97.32,97.53,32964.0,97.2099,97.2099,96.5946,96.803,32964.0
2021-05-07 09:35:00,97.55,98.0,97.5,98.0,8204.0,96.8228,97.2695,96.7732,97.2695,8204.0
2021-05-07 09:40:00,97.94,98.21,97.9,98.13,8200.0,97.2099,97.4779,97.1702,97.3985,8200.0
2021-05-07 09:45:00,98.11,98.73,98.03,98.73,12513.0,97.3787,97.994,97.2993,97.994,12513.0
2021-05-07 09:50:00,98.63,98.73,98.23,98.49,11000.0,97.8948,97.994,97.4978,97.7558,11000.0
2021-05-07 09:55:00,98.35,98.51,98.3,98.45,5147.0,97.6169,97.7757,97.5673,97.7161,5147.0
2021-05-07 10:00:00,98.56,98.57,98.3,98.4,5581.0,97.8253,97.8352,97.5673,97.6665,5581.0
2021-05-07 10:05:00,98.43,98.61,98.43,98.57,11091.0,97.6963,97.8749,97.6963,97.8352,11091.0
2021-05-07 10:10:00,98.53,98.59,98.42,98.53,39088.0,97.7955,97.8551,97.6864,97.7955,39088.0
2021-05-07 10:15:00,98.56,98.67,98.5,98.59,19392.0,97.8253,97.9345,97.7658,97.8551,19392.0
2021-05-07 10:20:00,98.57,98.62,98.52,98.6,7871.0,97.8352,97.8849,97.7856,97.865,7871.0
2021-05-07 10:25:00,98.57,98.73,98.54,98.69,40091.0,97.8352,97.994,97.8055,97.9543,40091.0
2021-05-07 10:30:00,98.7,99.02,98.57,98.64,16237.0,97.9643,98.2819,97.8352,97.9047,16237.0
2021-05-07 10:35:00,98.62,99.05,98.57,99.05,3322.0,97.8849,98.3117,97.8352,98.3117,3322.0
2021-05-07 10:40:00,99.09,99.32,99.02,99.32,2834.0,98.3514,98.5796,98.2819,98.5796,2834.0
2021-05-07 10:45:00,99.34,99.59,99.17,99.59,11346.0,98.5995,98.8476,98.4308,98.8476,11346.0
2021-05-07 10:50:00,99.59,99.8,99.58,99.78,4893.0,98.8476,99.0561,98.8377,99.0362,4893.0
2021-05-07 10:55:00,99.81,99.92,99.72,99.73,5834.0,99.066,99.1752,98.9767,98.9866,5834.0
2021-05-07 11:00:00,99.81,99.88,99.78,99.84,4354.0,99.066,99.1355,99.0362,99.0958,4354.0
2021-05-07 11:05:00,99.89,100.18,99.85,100.15,14811.0,99.1454,99.4332,99.1057,99.4035,14811.0
2021-05-07 11:10:00,100.07,100.35,100.01,100.34,5343.0,99.3241,99.602,99.2645,99.592,5343.0
2021-05-07 11:15:00,100.37,100.43,100.17,100.26,7857.0,99.6218,99.6814,99.4233,99.5126,7857.0
2021-05-07 11:20:00,100.26,100.4,100.23,100.4,2210.0,99.5126,99.6516,99.4829,99.6516,2210.0
2021-05-07 11:25:00,100.39,100.68,100.39,100.68,12622.0,99.6417,99.9295,99.6417,99.9295,12622.0
2021-05-07 11:30:00,100.6,100.71,100.46,100.71,9073.0,99.8501,99.9593,99.7112,99.9593,9073.0
2021-05-07 11:35:00,100.71,100.93,100.71,100.93,3932.0,99.9593,100.1776,99.9593,100.1776,3932.0
2021-05-07 11:40:00,100.94,100.95,100.75,100.85,7676.0,100.1876,100.1975,99.999,100.0982,7676.0
2021-05-07 11:45:00,100.84,100.84,100.68,100.76,4807.0,100.0883,100.0883,99.9295,100.0089,4807.0
2021-05-07 11:50:00,100.76,100.92,100.75,100.84,4489.0,100.0089,100.1677,99.999,100.0883,4489.0
2021-05-07 11:55:00,100.85,100.94,100.82,100.89,4523.0,100.0982,100.1876,100.0685,100.1379,4523.0
2021-05-07 12:00:00,100.89,101.09,100.89,101.09,9166.0,100.1379,100.3365,100.1379,100.3365,9166.0
2021-05-07 12:05:00,101.13,101.42,101.05,101.42,7662.0,100.3762,100.664,100.2968,100.664,7662.0
2021-05-07 12:10:00,101.36,101.42,101.32,101.37,28016.0,100.6044,100.664,100.5647,100.6144,28016.0
2021-05-07 12:15:00,101.37,101.37,100.98,101.15,4703.0,100.6144,100.6144,100.2273,100.396,4703.0
2021-05-07 12:20:00,101.19,101.4,101.19,101.4,3297.0,100.4357,100.6441,100.4357,100.6441,3297.0
2021-05-07 12:25:00,101.37,101.49,101.33,101.39,9835.0,100.6144,100.7335,100.5747,100.6342,9835.0
2021-05-07 12:30:00,101.38,101.38,101.18,101.28,8397.0,100.6243,100.6243,100.4258,100.525,8397.0
2021-05-07 12:35:00,101.29,101.36,101.17,101.17,3700.0,100.535,100.6044,100.4159,100.4159,3700.0
2021-05-07 12:40:00,101.15,101.23,101.15,101.17,5308.0,100.396,100.4754,100.396,100.4159,5308.0
2021-05-07 12:45:00,101.19,101.23,101.14,101.2,4785.0,100.4357,100.4754,100.3861,100.4456,4785.0
2021-05-07 12:50:00,101.23,101.25,101.04,101.09,10580.0,100.4754,100.4953,100.2868,100.3365,10580.0
2021-05-07 12:55:00,101.14,101.25,101.12,101.14,4073.0,100.3861,100.4953,100.3662,100.3861,4073.0
2021-05-07 13:00:00,101.2,101.5,101.16,101.5,11487.0,100.4456,100.7434,100.4059,100.7434,11487.0
2021-05-07 13:05:00,101.55,101.72,101.5,101.64,25215.0,100.793,100.9618,100.7434,100.8824,25215.0
2021-05-07 13:10:00,101.66,101.66,101.23,101.23,6744.0,100.9022,100.9022,100.4754,100.4754,6744.0
2021-05-07 13:15:00,101.26,101.3,101.15,101.25,2600.0,100.5052,100.5449,100.396,100.4953,2600.0
2021-05-07 13:20:00,101.25,101.5,101.25,101.5,4395.0,100.4953,100.7434,100.4953,100.7434,4395.0
2021-05-07 13:25:00,101.46,101.46,101.22,101.25,5007.0,100.7037,100.7037,100.4655,100.4953,5007.0
2021-05-07 13:30:00,101.18,101.51,101.18,101.51,23172.0,100.4258,100.7533,100.4258,100.7533,23172.0
2021-05-07 13:35:00,101.56,101.67,101.52,101.53,15070.0,100.803,100.9121,100.7633,100.7732,15070.0
2021-05-07 13:40:00,101.5,101.62,101.45,101.56,17391.0,100.7434,100.8625,100.6938,100.803,17391.0
2021-05-07 13:45:00,101.57,101.6,101.49,101.52,11279.0,100.8129,100.8427,100.7335,100.7633,11279.0
2021-05-07 13:50:00,101.55,101.58,101.5,101.57,7674.0,100.793,100.8228,100.7434,100.8129,7674.0
2021-05-07 13:55:00,101.57,101.57,101.34,101.36,8586.0,100.8129,100.8129,100.5846,100.6044,8586.0
2021-05-07 14:00:00,101.33,101.43,101.17,101.35,6780.0,100.5747,100.6739,100.4159,100.5945,6780.0
2021-05-07 14:05:00,101.39,101.4,101.27,101.36,9639.0,100.6342,100.6441,100.5151,100.6044,9639.0
2021-05-07 14:10:00,101.35,101.37,101.24,101.26,4441.0,100.5945,100.6144,100.4853,100.5052,4441.0
2021-05-07 14:15:00,101.27,101.33,101.21,101.27,11440.0,100.5151,100.5747,100.4556,100.5151,11440.0
2021-05-07 14:20:00,101.23,101.25,101.12,101.12,17456.0,100.4754,100.4953,100.3662,100.3662,17456.0
2021-05-07 14:25:00,101.07,101.22,101.04,101.14,27060.0,100.3166,100.4655,100.2868,100.3861,27060.0
2021-05-07 14:30:00,101.12,101.16,101.03,101.1,20248.0,100.3662,100.4059,100.2769,100.3464,20248.0
2021-05-07 14:35:00,101.06,101.07,101.0,101.04,12721.0,100.3067,100.3166,100.2471,100.2868,12721.0
2021-05-07 14:40:00,101.04,101.04,100.78,100.89,9937.0,100.2868,100.2868,100.0288,100.1379,9937.0
2021-05-07 14:45:00,100.93,101.04,100.8,100.8,9804.0,100.1776,100.2868,100.0486,100.0486,9804.0
2021-05-07 14:50:00,100.79,100.92,100.7,100.75,12947.0,100.0387,100.1677,99.9494,99.999,12947.0
2021-05-07 14:55:00,100.77,100.79,100.67,100.74,9170.0,100.0188,100.0387,99.9196,99.9891,9170.0
2021-05-07 15:00:00,100.72,100.79,100.65,100.7,16338.0,99.9692,100.0387,99.8997,99.9494,16338.0
2021-05-07 15:05:00,100.78,100.78,100.5,100.59,20053.0,100.0288,100.0288,99.7509,99.8402,20053.0
2021-05-07 15:10:00,100.58,100.63,100.52,100.59,5897.0,99.8303,99.8799,99.7707,99.8402,5897.0
2021-05-07 15:15:00,100.62,100.68,100.59,100.61,24939.0,99.87,99.9295,99.8402,99.86,24939.0
2021-05-07 15:20:00,100.61,100.61,100.39,100.4,14411.0,99.86,99.86,99.6417,99.6516,14411.0
2021-05-07 15:25:00,100.42,100.48,100.36,100.48,12673.0,99.6715,99.731,99.6119,99.731,12673.0
2021-05-07 15:30:00,100.5,100.53,100.4,100.52,13425.0,99.7509,99.7806,99.6516,99.7707,13425.0
2021-05-07 15:35:00,100.52,100.52,100.36,100.42,25676.0,99.7707,99.7707,99.6119,99.6715,25676.0
2021-05-07 15:40:00,100.41,100.48,100.39,100.48,20092.0,99.6615,99.731,99.6417,99.731,20092.0
2021-05-07 15:45:00,100.48,100.51,100.05,100.11,47715.0,99.731,99.7608,99.3042,99.3638,47715.0
2021-05-07 15:50:00,100.08,100.33,100.08,100.29,61575.0,99.334,99.5821,99.334,99.5424,61575.0
2021-05-07 15:55:00,100.3,100.38,100.16,100.16,82007.0,99.5523,99.6317,99.4134,99.4134,82007.0
2021-05-10 09:30:00,100.73,101.31,100.65,100.65,13755.0,99.9791,100.5548,99.8997,99.8997,13755.0
2021-05-10 09:35:00,100.64,100.7,100.43,100.56,3634.0,99.8898,99.9494,99.6814,99.8104,3634.0
2021-05-10 09:40:00,100.6,100.6,100.34,100.5,2800.0,99.8501,99.8501,99.592,99.7509,2800.0
2021-05-10 09:45:00,100.35,100.75,100.12,100.6,4999.0,99.602,99.999,99.3737,99.8501,4999.0
2021-05-10 09:50:00,100.64,100.76,100.5,100.5,3485.0,99.8898,100.0089,99.7509,99.7509,3485.0
2021-05-10 09:55:00,100.57,100.68,100.43,100.62,4636.0,99.8203,99.9295,99.6814,99.87,4636.0
2021-05-10 10:00:00,100.7,100.72,100.47,100.53,6002.0,99.9494,99.9692,99.7211,99.7806,6002.0
2021-05-10 10:05:00,100.48,100.5,100.29,100.4,4950.0,99.731,99.7509,99.5424,99.6516,4950.0
2021-05-10 10:10:00,100.38,100.77,100.34,100.69,6228.0,99.6317,100.0188,99.592,99.9394,6228.0
2021-05-10 10:15:00,100.73,100.93,100.56,100.93,8222.0,99.9791,100.1776,99.8104,100.1776,8222.0
2021-05-10 10:20:00,100.97,101.09,100.63,100.64,5991.0,100.2174,100.3365,99.8799,99.8898,5991.0
2021-05-10 10:25:00,100.7,100.75,100.48,100.58,4452.0,99.9494,99.999,99.731,99.8303,4452.0
2021-05-10 10:30:00,100.58,100.83,100.57,100.64,7727.0,99.8303,100.0784,99.8203,99.8898,7727.0
2021-05-10 10:35:00,100.67,101.03,100.64,101.0,4778.0,99.9196,100.2769,99.8898,100.2471,4778.0
2021-05-10 10:40:00,101.0,101.0,100.75,100.9,10135.0,100.2471,100.2471,99.999,100.1479,10135.0
2021-05-10 10:45:00,100.89,100.97,100.76,100.97,5151.0,100.1379,100.2174,100.0089,100.2174,5151.0
2021-05-10 10:50:00,100.95,101.32,100.93,101.28,8777.0,100.1975,100.5647,100.1776,100.525,8777.0
2021-05-10 10:55:00,101.36,101.8,101.32,101.71,12101.0,100.6044,101.0412,100.5647,100.9518,12101.0
2021-05-10 11:00:00,101.63,101.77,101.47,101.58,5772.0,100.8724,101.0114,100.7136,100.8228,5772.0
2021-05-10 11:05:00,101.59,101.88,101.57,101.82,3954.0,100.8327,101.1206,100.8129,101.061,3954.0
2021-05-10 11:10:00,101.81,101.9,101.64,101.64,11504.0,101.0511,101.1404,100.8824,100.8824,11504.0
2021-05-10 11:15:00,101.62,101.62,101.41,101.61,6060.0,100.8625,100.8625,100.6541,100.8526,6060.0
2021-05-10 11:20:00,101.63,101.82,101.63,101.72,3651.0,100.8724,101.061,100.8724,100.9618,3651.0
2021-05-10 11:25:00,101.79,101.85,101.45,101.79,33498.0,101.0312,101.0908,100.6938,101.0312,33498.0
2021-05-10 11:30:00,101.79,101.96,101.78,101.89,8686.0,101.0312,101.2,101.0213,101.1305,8686.0
2021-05-10 11:35:00,101.95,101.95,101.7,101.88,13249.0,101.19,101.19,100.9419,101.1206,13249.0
2021-05-10 11:40:00,101.85,101.93,101.61,101.61,6307.0,101.0908,101.1702,100.8526,100.8526,6307.0
2021-05-10 11:45:00,101.63,101.63,101.45,101.47,5918.0,100.8724,100.8724,100.6938,100.7136,5918.0
2021-05-10 11:50:00,101.53,101.55,101.41,101.41,6849.0,100.7732,100.793,100.6541,100.6541,6849.0
2021-05-10 11:55:00,101.45,101.49,101.3,101.36,8095.0,100.6938,100.7335,100.5449,100.6044,8095.0
2021-05-10 12:00:00,101.34,101.4,101.25,101.31,9190.0,100.5846,100.6441,100.4953,100.5548,9190.0
2021-05-10 12:05:00,101.34,101.36,101.24,101.31,3136.0,100.5846,100.6044,100.4853,100.5548,3136.0
2021-05-10 12:10:00,101.29,101.34,101.26,101.31,2837.0,100.535,100.5846,100.5052,100.5548,2837.0
2021-05-10 12:15:00,101.28,101.49,101.25,101.47,4140.0,100.525,100.7335,100.4953,100.7136,4140.0
2021-05-10 12:20:00,101.47,101.59,101.46,101.48,4589.0,100.7136,100.8327,100.7037,100.7235,4589.0
2021-05-10 12:25:00,101.53,101.54,101.03,101.16,16261.0,100.7732,100.7831,100.2769,100.4059,16261.0
2021-05-10 12:30:00,101.19,101.35,101.12,101.32,2132.0,100.4357,100.5945,100.3662,100.5647,2132.0
2021-05-10 12:35:00,101.32,101.5,101.32,101.41,4908.0,100.5647,100.7434,100.5647,100.6541,4908.0
2021-05-10 12:40:00,101.42,101.43,101.3,101.3,4173.0,100.664,100.6739,100.5449,100.5449,4173.0
2021-05-10 12:45:00,101.32,101.36,101.2,101.23,3786.0,100.5647,100.6044,100.4456,100.4754,3786.0
2021-05-10 12:50:00,101.23,101.26,101.2,101.21,3062.0,100.4754,100.5052,100.4456,100.4556,3062.0
2021-05-10 12:55:00,101.26,101.32,101.12,101.13,2828.0,100.5052,100.5647,100.3662,100.3762,2828.0
2021-05-10 13:00:00,101.09,101.19,101.09,101.19,4008.0,100.3365,100.4357,100.3365,100.4357,4008.0
2021-05-10 13:05:00,101.2,101.21,101.11,101.21,1867.0,100.4456,100.4556,100.3563,100.4556,1867.0
2021-05-10 13:10:00,101.22,101.34,101.21,101.3,4621.0,100.4655,100.5846,100.4556,100.5449,4621.0
2021-05-10 13:15:00,101.26,101.26,101.11,101.19,2836.0,100.5052,100.5052,100.3563,100.4357,2836.0
2021-05-10 13:20:00,101.22,101.33,101.22,101.3,1617.0,100.4655,100.5747,100.4655,100.5449,1617.0
2021-05-10 13:25:00,101.33,101.39,101.28,101.29,7621.0,100.5747,100.6342,100.525,100.535,7621.0
2021-05-10 13:30:00,101.27,101.41,101.25,101.41,2790.0,100.5151,100.6541,100.4953,100.6541,2790.0
2021-05-10 13:35:00,101.42,101.46,101.39,101.42,2448.0,100.664,100.7037,100.6342,100.664,2448.0
2021-05-10 13:40:00,101.39,101.39,101.3,101.35,6356.0,100.6342,100.6342,100.5449,100.5945,6356.0
2021-05-10 13:45:00,101.4,101.52,101.4,101.48,2566.0,100.6441,100.7633,100.6441,100.7235,2566.0
2021-05-10 13:50:00,101.49,101.58,101.49,101.53,4448.0,100.7335,100.8228,100.7335,100.7732,4448.0
2021-05-10 13:55:00,101.52,101.58,101.45,101.47,3220.0,100.7633,100.8228,100.6938,100.7136,3220.0
2021-05-10 14:00:00,101.43,101.5,101.35,101.49,3388.0,100.6739,100.7434,100.5945,100.7335,3388.0
2021-05-10 14:05:00,101.48,101.53,101.42,101.49,4128.0,100.7235,100.7732,100.664,100.7335,4128.0
2021-05-10 14:10:00,101.51,101.6,101.5,101.59,4670.0,100.7533,100.8427,100.7434,100.8327,4670.0
2021-05-10 14:15:00,101.58,101.58,101.3,101.37,11511.0,100.8228,100.8228,100.5449,100.6144,11511.0
2021-05-10 14:20:00,101.39,101.43,101.18,101.4,8517.0,100.6342,100.6739,100.4258,100.6441,8517.0
2021-05-10 14:25:00,101.39,101.54,101.36,101.42,6228.0,100.6342,100.7831,100.6044,100.664,6228.0
2021-05-10 14:30:00,101.38,101.42,101.3,101.42,9100.0,100.6243,100.664,100.5449,100.664,9100.0
2021-05-10 14:35:00,101.43,101.49,101.3,101.44,11682.0,100.6739,100.7335,100.5449,100.6838,11682.0
2021-05-10 14:40:00,101.41,101.45,101.28,101.32,15092.0,100.6541,100.6938,100.525,100.5647,15092.0
2021-05-10 14:45:00,101.3,101.32,101.14,101.14,10206.0,100.5449,100.5647,100.3861,100.3861,10206.0
2021-05-10 14:50:00,101.12,101.12,100.82,100.87,5543.0,100.3662,100.3662,100.0685,100.1181,5543.0
2021-05-10 14:55:00,100.85,100.97,100.81,100.97,4618.0,100.0982,100.2174,100.0585,100.2174,4618.0
2021-05-10 15:00:00,101.0,101.03,100.84,100.92,7135.0,100.2471,100.2769,100.0883,100.1677,7135.0
2021-05-10 15:05:00,100.92,100.96,100.78,100.88,2809.0,100.1677,100.2074,100.0288,100.128,2809.0
2021-05-10 15:10:00,100.94,101.11,100.9,101.08,9469.0,100.1876,100.3563,100.1479,100.3265,9469.0
2021-05-10 15:15:00,101.04,101.05,100.95,101.02,7545.0,100.2868,100.2968,100.1975,100.267,7545.0
2021-05-10 15:20:00,101.0,101.02,100.88,101.02,18385.0,100.2471,100.267,100.128,100.267,18385.0
2021-05-10 15:25:00,101.03,101.25,101.03,101.2,6267.0,100.2769,100.4953,100.2769,100.4456,6267.0
2021-05-10 15:30:00,101.18,101.2,100.98,101.09,14266.0,100.4258,100.4456,100.2273,100.3365,14266.0
2021-05-10 15:35:00,101.08,101.11,100.95,101.11,16695.0,100.3265,100.3563,100.1975,100.3563,16695.0
2021-05-10 15:40:00,101.07,101.12,101.04,101.05,14297.0,100.3166,100.3662,100.2868,100.2968,14297.0
2021-05-10 15:45:00,101.05,101.14,100.93,100.98,28595.0,100.2968,100.3861,100.1776,100.2273,28595.0
2021-05-10 15:50:00,100.98,100.98,100.58,100.58,66759.0,100.2273,100.2273,99.8303,99.8303,66759.0
2021-05-10 15:55:00,100.62,100.74,100.52,100.61,82430.0,99.87,99.9891,99.7707,99.86,82430.0
2021-05-11 09:30:00,99.0,100.04,98.76,100.02,35946.0,98.262,99.2943,98.0238,99.2744,35946.0
2021-05-11 09:35:00,100.0,100.02,98.91,99.11,17494.0,99.2546,99.2744,98.1727,98.3712,17494.0
2021-05-11 09:40:00,99.15,99.44,99.05,99.35,7601.0,98.4109,98.6988,98.3117,98.6094,7601.0
2021-05-11 09:45:00,99.36,99.56,99.19,99.32,5402.0,98.6194,98.8179,98.4506,98.5796,5402.0
2021-05-11 09:50:00,99.34,99.76,99.34,99.66,25256.0,98.5995,99.0164,98.5995,98.9171,25256.0
2021-05-11 09:55:00,99.62,99.67,99.44,99.62,10256.0,98.8774,98.927,98.6988,98.8774,10256.0
2021-05-11 10:00:00,99.7,100.02,99.7,99.92,5963.0,98.9568,99.2744,98.9568,99.1752,5963.0
2021-05-11 10:05:00,99.92,99.93,99.2,99.2,5395.0,99.1752,99.1851,98.4605,98.4605,5395.0
2021-05-11 10:10:00,99.17,99.27,98.53,98.64,8722.0,98.4308,98.53,97.7955,97.9047,8722.0
2021-05-11 10:15:00,98.58,98.66,98.16,98.21,11180.0,97.8452,97.9246,97.4283,97.4779,11180.0
2021-05-11 10:20:00,98.26,98.74,98.26,98.38,9510.0,97.5276,98.004,97.5276,97.6467,9510.0
2021-05-11 10:25:00,98.36,98.48,97.95,98.11,11493.0,97.6268,97.7459,97.2199,97.3787,11493.0
2021-05-11 10:30:00,98.15,98.15,97.8,97.94,12194.0,97.4184,97.4184,97.071,97.2099,12194.0
2021-05-11 10:35:00,97.92,97.92,97.35,97.5,9367.0,97.1901,97.1901,96.6243,96.7732,9367.0
2021-05-11 10:40:00,97.54,97.74,97.44,97.55,6682.0,96.8129,97.0114,96.7137,96.8228,6682.0
2021-05-11 10:45:00,97.47,97.71,97.28,97.66,6121.0,96.7434,96.9817,96.5549,96.932,6121.0
2021-05-11 10:50:00,97.62,97.89,97.62,97.79,3940.0,96.8923,97.1603,96.8923,97.0611,3940.0
2021-05-11 10:55:00,97.8,97.99,97.65,97.82,6680.0,97.071,97.2596,96.9221,97.0908,6680.0
2021-05-11 11:00:00,97.86,97.92,97.47,97.62,7010.0,97.1305,97.1901,96.7434,96.8923,7010.0
2021-05-11 11:05:00,97.56,97.84,97.47,97.8,5058.0,96.8328,97.1107,96.7434,97.071,5058.0
2021-05-11 11:10:00,97.82,97.97,97.71,97.97,4295.0,97.0908,97.2397,96.9817,97.2397,4295.0
2021-05-11 11:15:00,98.05,98.13,97.88,98.09,8501.0,97.3191,97.3985,97.1504,97.3588,8501.0
2021-05-11 11:20:00,98.09,98.33,98.08,98.33,11412.0,97.3588,97.597,97.3489,97.597,11412.0
2021-05-11 11:25:00,98.33,98.63,98.23,98.58,11636.0,97.597,97.8948,97.4978,97.8452,11636.0
2021-05-11 11:30:00,98.56,98.91,98.56,98.81,19380.0,97.8253,98.1727,97.8253,98.0735,19380.0
2021-05-11 11:35:00,98.81,98.86,98.6,98.61,10566.0,98.0735,98.1231,97.865,97.8749,10566.0
2021-05-11 11:40:00,98.65,98.66,98.44,98.49,5210.0,97.9146,97.9246,97.7062,97.7558,5210.0
2021-05-11 11:45:00,98.51,98.83,98.51,98.83,3046.0,97.7757,98.0933,97.7757,98.0933,3046.0
2021-05-11 11:50:00,98.78,98.82,98.68,98.8,6529.0,98.0437,98.0834,97.9444,98.0635,6529.0
2021-05-11 11:55:00,98.81,98.81,98.6,98.63,5686.0,98.0735,98.0735,97.865,97.8948,5686.0
2021-05-11 12:00:00,98.64,98.64,98.43,98.48,2440.0,97.9047,97.9047,97.6963,97.7459,2440.0
2021-05-11 12:05:00,98.43,98.45,98.28,98.37,2922.0,97.6963,97.7161,97.5474,97.6367,2922.0
2021-05-11 12:10:00,98.38,98.55,98.33,98.5,3104.0,97.6467,97.8154,97.597,97.7658,3104.0
2021-05-11 12:15:00,98.57,98.7,98.41,98.66,33653.0,97.8352,97.9643,97.6764,97.9246,33653.0
2021-05-11 12:20:00,98.66,98.67,98.49,98.51,2501.0,97.9246,97.9345,97.7558,97.7757,2501.0
2021-05-11 12:25:00,98.51,98.55,98.25,98.3,2441.0,97.7757,97.8154,97.5176,97.5673,2441.0
2021-05-11 12:30:00,98.31,98.41,98.24,98.31,3963.0,97.5772,97.6764,97.5077,97.5772,3963.0
2021-05-11 12:35:00,98.38,98.67,98.37,98.56,2548.0,97.6467,97.9345,97.6367,97.8253,2548.0
2021-05-11 12:40:00,98.69,98.74,98.41,98.47,3521.0,97.9543,98.004,97.6764,97.736,3521.0
2021-05-11 12:45:00,98.4,98.46,98.21,98.35,13883.0,97.6665,97.7261,97.4779,97.6169,13883.0
2021-05-11 12:50:00,98.25,98.37,98.23,98.32,5731.0,97.5176,97.6367,97.4978,97.5871,5731.0
2021-05-11 12:55:00,98.34,98.44,98.23,98.4,6660.0,97.607,97.7062,97.4978,97.6665,6660.0
2021-05-11 13:00:00,98.34,98.55,98.34,98.55,5454.0,97.607,97.8154,97.607,97.8154,5454.0
2021-05-11 13:05:00,98.52,98.64,98.45,98.63,5986.0,97.7856,97.9047,97.7161,97.8948,5986.0
2021-05-11 13:10:00,98.64,98.75,98.54,98.54,2500.0,97.9047,98.0139,97.8055,97.8055,2500.0
2021-05-11 13:15:00,98.52,98.74,98.47,98.68,4644.0,97.7856,98.004,97.736,97.9444,4644.0
2021-05-11 13:20:00,98.6,98.62,98.49,98.55,3211.0,97.865,97.8849,97.7558,97.8154,3211.0
2021-05-11 13:25:00,98.59,98.7,98.56,98.7,5213.0,97.8551,97.9643,97.8253,97.9643,5213.0
2021-05-11 13:30:00,98.72,98.87,98.71,98.74,4302.0,97.9841,98.133,97.9742,98.004,4302.0
2021-05-11 13:35:00,98.78,98.88,98.77,98.88,9469.0,98.0437,98.1429,98.0337,98.1429,9469.0
2021-05-11 13:40:00,98.9,98.99,98.89,98.98,5341.0,98.1628,98.2521,98.1529,98.2422,5341.0
2021-05-11 13:45:00,99.0,99.01,98.81,98.83,12962.0,98.262,98.272,98.0735,98.0933,12962.0
2021-05-11 13:50:00,98.78,98.85,98.53,98.56,3831.0,98.0437,98.1132,97.7955,97.8253,3831.0
2021-05-11 13:55:00,98.57,98.87,98.54,98.87,6277.0,97.8352,98.133,97.8055,98.133,6277.0
2021-05-11 14:00:00,98.88,98.98,98.84,98.9,8206.0,98.1429,98.2422,98.1032,98.1628,8206.0
2021-05-11 14:05:00,98.9,99.0,98.82,98.9,7428.0,98.1628,98.262,98.0834,98.1628,7428.0
2021-05-11 14:10:00,98.84,98.94,98.81,98.89,10107.0,98.1032,98.2025,98.0735,98.1529,10107.0
2021-05-11 14:15:00,98.88,98.88,98.67,98.75,3751.0,98.1429,98.1429,97.9345,98.0139,3751.0
2021-05-11 14:20:00,98.79,98.85,98.71,98.79,4090.0,98.0536,98.1132,97.9742,98.0536,4090.0
2021-05-11 14:25:00,98.8,98.89,98.75,98.81,8205.0,98.0635,98.1529,98.0139,98.0735,8205.0
2021-05-11 14:30:00,98.79,98.8,98.49,98.74,7449.0,98.0536,98.0635,97.7558,98.004,7449.0
2021-05-11 14:35:00,98.73,98.83,98.62,98.68,3411.0,97.994,98.0933,97.8849,97.9444,3411.0
2021-05-11 14:40:00,98.66,98.66,98.58,98.66,18148.0,97.9246,97.9246,97.8452,97.9246,18148.0
2021-05-11 14:45:00,98.68,98.97,98.68,98.97,3566.0,97.9444,98.2323,97.9444,98.2323,3566.0
2021-05-11 14:50:00,98.97,98.98,98.83,98.94,2680.0,98.2323,98.2422,98.0933,98.2025,2680.0
2021-05-11 14:55:00,98.93,98.95,98.74,98.78,4258.0,98.1926,98.2124,98.004,98.0437,4258.0
2021-05-11 15:00:00,98.78,98.95,98.74,98.86,7264.0,98.0437,98.2124,98.004,98.1231,7264.0
2021-05-11 15:05:00,98.81,98.83,98.63,98.63,6041.0,98.0735,98.0933,97.8948,97.8948,6041.0
2021-05-11 15:10:00,98.65,98.79,98.61,98.65,8922.0,97.9146,98.0536,97.8749,97.9146,8922.0
2021-05-11 15:15:00,98.66,98.92,98.64,98.8,8748.0,97.9246,98.1826,97.9047,98.0635,8748.0
2021-05-11 15:20:00,98.8,98.86,98.7,98.85,9242.0,98.0635,98.1231,97.9643,98.1132,9242.0
2021-05-11 15:25:00,98.86,99.0,98.77,98.77,7455.0,98.1231,98.262,98.0337,98.0337,7455.0
2021-05-11 15:30:00,98.77,98.82,98.54,98.55,15483.0,98.0337,98.0834,97.8055,97.8154,15483.0
2021-05-11 15:35:00,98.54,98.58,98.39,98.43,22304.0,97.8055,97.8452,97.6566,97.6963,22304.0
2021-05-11 15:40:00,98.44,98.5,98.4,98.45,21020.0,97.7062,97.7658,97.6665,97.7161,21020.0
2021-05-11 15:45:00,98.46,98.62,98.43,98.57,25931.0,97.7261,97.8849,97.6963,97.8352,25931.0
2021-05-11 15:50:00,98.58,98.65,98.35,98.46,113818.0,97.8452,97.9146,97.6169,97.7261,113818.0
2021-05-11 15:55:00,98.45,98.62,98.37,98.59,113320.0,97.7161,97.8849,97.6367,97.8551,113320.0
2021-05-12 09:30:00,98.53,98.99,97.96,98.96,20530.0,97.7955,98.2521,97.2298,98.2223,20530.0
2021-05-12 09:35:00,99.1,99.15,98.44,98.47,1650.0,98.3613,98.4109,97.7062,97.736,1650.0
2021-05-12 09:40:00,98.4,98.48,97.85,98.1,2924.0,97.6665,97.7459,97.1206,97.3687,2924.0
2021-05-12 09:45:00,98.06,98.23,97.82,97.95,2601.0,97.329,97.4978,97.0908,97.2199,2601.0
2021-05-12 09:50:00,97.96,97.97,97.63,97.8,5226.0,97.2298,97.2397,96.9022,97.071,5226.0
2021-05-12 09:55:00,97.57,97.84,97.5,97.64,11069.0,96.8427,97.1107,96.7732,96.9122,11069.0
2021-05-12 10:00:00,97.68,97.77,97.42,97.65,7870.0,96.9519,97.0412,96.6938,96.9221,7870.0
2021-05-12 10:05:00,97.65,97.85,97.65,97.81,9905.0,96.9221,97.1206,96.9221,97.0809,9905.0
2021-05-12 10:10:00,97.82,97.85,97.67,97.79,4038.0,97.0908,97.1206,96.9419,97.0611,4038.0
2021-05-12 10:15:00,97.81,98.0,97.75,97.9,10983.0,97.0809,97.2695,97.0214,97.1702,10983.0
2021-05-12 10:20:00,97.87,98.15,97.84,97.99,6635.0,97.1405,97.4184,97.1107,97.2596,6635.0
2021-05-12 10:25:00,98.05,98.07,97.7,97.72,5204.0,97.3191,97.339,96.9717,96.9916,5204.0
2021-05-12 10:30:00,97.71,97.83,97.5,97.54,10565.0,96.9817,97.1008,96.7732,96.8129,10565.0
2021-05-12 10:35:00,97.54,97.81,97.54,97.8,6488.0,96.8129,97.0809,96.8129,97.071,6488.0
2021-05-12 10:40:00,97.78,97.8,97.61,97.8,13168.0,97.0511,97.071,96.8824,97.071,13168.0
2021-05-12 10:45:00,97.82,97.92,97.66,97.81,6729.0,97.0908,97.1901,96.932,97.0809,6729.0
2021-05-12 10:50:00,97.78,97.83,97.75,97.79,4980.0,97.0511,97.1008,97.0214,97.0611,4980.0
2021-05-12 10:55:00,97.76,97.76,97.5,97.63,3125.0,97.0313,97.0313,96.7732,96.9022,3125.0
2021-05-12 11:00:00,97.6,97.67,97.49,97.64,3025.0,96.8725,96.9419,96.7633,96.9122,3025.0
2021-05-12 11:05:00,97.7,97.92,97.65,97.92,4294.0,96.9717,97.1901,96.9221,97.1901,4294.0
2021-05-12 11:10:00,97.89,98.1,97.87,98.09,7125.0,97.1603,97.3687,97.1405,97.3588,7125.0
2021-05-12 11:15:00,98.2,98.2,97.81,97.81,2973.0,97.468,97.468,97.0809,97.0809,2973.0
2021-05-12 11:20:00,97.8,97.81,97.41,97.42,3222.0,97.071,97.0809,96.6839,96.6938,3222.0
2021-05-12 11:25:00,97.39,97.4,97.27,97.28,3927.0,96.664,96.674,96.5449,96.5549,3927.0
2021-05-12 11:30:00,97.25,97.25,97.08,97.08,2825.0,96.5251,96.5251,96.3563,96.3563,2825.0
2021-05-12 11:35:00,97.05,97.08,96.92,96.96,7591.0,96.3266,96.3563,96.1975,96.2372,7591.0
2021-05-12 11:40:00,96.92,96.99,96.74,96.97,4093.0,96.1975,96.267,96.0189,96.2472,4093.0
2021-05-12 11:45:00,97.02,97.02,96.76,96.77,2746.0,96.2968,96.2968,96.0387,96.0487,2746.0
2021-05-12 11:50:00,96.76,96.76,96.55,96.56,2677.0,96.0387,96.0387,95.8303,95.8402,2677.0
2021-05-12 11:55:00,96.52,96.55,96.08,96.24,5794.0,95.8005,95.8303,95.3638,95.5226,5794.0
2021-05-12 12:00:00,96.27,96.33,96.11,96.27,8429.0,95.5524,95.6119,95.3936,95.5524,8429.0
2021-05-12 12:05:00,96.23,96.3,96.14,96.14,2594.0,95.5127,95.5822,95.4234,95.4234,2594.0
2021-05-12 12:10:00,96.16,96.16,95.8,95.81,5776.0,95.4432,95.4432,95.0859,95.0958,5776.0
2021-05-12 12:15:00,95.84,95.92,95.74,95.89,5069.0,95.1256,95.205,95.0263,95.1752,5069.0
2021-05-12 12:20:00,95.84,95.91,95.77,95.91,1904.0,95.1256,95.1951,95.0561,95.1951,1904.0
2021-05-12 12:25:00,95.81,95.97,95.78,95.97,3659.0,95.0958,95.2546,95.066,95.2546,3659.0
2021-05-12 12:30:00,95.91,96.02,95.85,95.96,7285.0,95.1951,95.3042,95.1355,95.2447,7285.0
2021-05-12 12:35:00,95.94,95.99,95.77,95.8,2815.0,95.2248,95.2745,95.0561,95.0859,2815.0
2021-05-12 12:40:00,95.8,95.82,95.65,95.81,4722.0,95.0859,95.1057,94.937,95.0958,4722.0
2021-05-12 12:45:00,95.8,95.92,95.7,95.89,2514.0,95.0859,95.205,94.9866,95.1752,2514.0
2021-05-12 12:50:00,95.92,95.98,95.89,95.89,2950.0,95.205,95.2645,95.1752,95.1752,2950.0
2021-05-12 12:55:00,95.77,95.78,95.58,95.66,3889.0,95.0561,95.066,94.8675,94.9469,3889.0
2021-05-12 13:00:00,95.65,95.82,95.6,95.82,3217.0,94.937,95.1057,94.8874,95.1057,3217.0
2021-05-12 13:05:00,96.0,96.19,95.99,96.04,2127.0,95.2844,95.473,95.2745,95.3241,2127.0
2021-05-12 13:10:00,96.09,96.17,95.99,96.14,3240.0,95.3737,95.4531,95.2745,95.4234,3240.0
2021-05-12 13:15:00,96.14,96.14,95.92,95.96,2524.0,95.4234,95.4234,95.205,95.2447,2524.0
2021-05-12 13:20:00,95.92,95.94,95.83,95.93,2092.0,95.205,95.2248,95.1157,95.2149,2092.0
2021-05-12 13:25:00,95.84,95.88,95.78,95.78,2552.0,95.1256,95.1653,95.066,95.066,2552.0
2021-05-12 13:30:00,95.79,95.85,95.67,95.67,1500.0,95.076,95.1355,94.9569,94.9569,1500.0
2021-05-12 13:35:00,95.69,95.93,95.66,95.9,4002.0,94.9767,95.2149,94.9469,95.1851,4002.0
2021-05-12 13:40:00,95.87,95.9,95.81,95.9,2771.0,95.1554,95.1851,95.0958,95.1851,2771.0
2021-05-12 13:45:00,95.87,95.87,95.73,95.79,3319.0,95.1554,95.1554,95.0164,95.076,3319.0
2021-05-12 13:50:00,95.75,95.89,95.7,95.89,3338.0,95.0363,95.1752,94.9866,95.1752,3338.0
2021-05-12 13:55:00,95.92,96.07,95.9,96.07,3011.0,95.205,95.3539,95.1851,95.3539,3011.0
2021-05-12 14:00:00,95.99,96.1,95.93,96.04,4125.0,95.2745,95.3837,95.2149,95.3241,4125.0
2021-05-12 14:05:00,95.98,96.03,95.88,96.03,4353.0,95.2645,95.3142,95.1653,95.3142,4353.0
2021-05-12 14:10:00,95.97,95.97,95.7,95.72,4103.0,95.2546,95.2546,94.9866,95.0065,4103.0
2021-05-12 14:15:00,95.69,95.78,95.64,95.78,2542.0,94.9767,95.066,94.9271,95.066,2542.0
2021-05-12 14:20:00,95.88,95.9,95.72,95.82,3419.0,95.1653,95.1851,95.0065,95.1057,3419.0
2021-05-12 14:25:00,95.81,95.81,95.61,95.62,4923.0,95.0958,95.0958,94.8973,94.9072,4923.0
2021-05-12 14:30:00,95.54,95.62,95.39,95.51,3764.0,94.8278,94.9072,94.6789,94.7981,3764.0
2021-05-12 14:35:00,95.46,95.58,95.36,95.5,2506.0,94.7484,94.8675,94.6492,94.7881,2506.0
2021-05-12 14:40:00,95.49,95.63,95.46,95.63,3016.0,94.7782,94.9172,94.7484,94.9172,3016.0
2021-05-12 14:45:00,95.6,95.83,95.57,95.83,3430.0,94.8874,95.1157,94.8576,95.1157,3430.0
2021-05-12 14:50:00,95.82,95.96,95.8,95.83,4762.0,95.1057,95.2447,95.0859,95.1157,4762.0
2021-05-12 14:55:00,95.85,95.85,95.53,95.55,4685.0,95.1355,95.1355,94.8179,94.8378,4685.0
2021-05-12 15:00:00,95.49,95.53,95.34,95.39,4607.0,94.7782,94.8179,94.6293,94.6789,4607.0
2021-05-12 15:05:00,95.36,95.49,95.24,95.46,11244.0,94.6492,94.7782,94.5301,94.7484,11244.0
2021-05-12 15:10:00,95.43,95.43,95.11,95.18,7738.0,94.7186,94.7186,94.401,94.4705,7738.0
2021-05-12 15:15:00,95.11,95.2,95.01,95.04,9339.0,94.401,94.4904,94.3018,94.3316,9339.0
2021-05-12 15:20:00,95.07,95.09,94.72,94.73,18752.0,94.3613,94.3812,94.0139,94.0239,18752.0
2021-05-12 15:25:00,94.74,94.85,94.52,94.78,18855.0,94.0338,94.143,93.8154,94.0735,18855.0
2021-05-12 15:30:00,94.74,94.89,94.66,94.84,12508.0,94.0338,94.1827,93.9544,94.133,12508.0
2021-05-12 15:35:00,94.74,94.79,94.55,94.66,12723.0,94.0338,94.0834,93.8452,93.9544,12723.0
2021-05-12 15:40:00,94.63,94.76,94.51,94.76,20696.0,93.9246,94.0536,93.8055,94.0536,20696.0
2021-05-12 15:45:00,94.76,94.83,94.64,94.72,21825.0,94.0536,94.1231,93.9345,94.0139,21825.0
2021-05-12 15:50:00,94.69,94.8,94.51,94.73,52766.0,93.9842,94.0933,93.8055,94.0239,52766.0
2021-05-12 15:55:00,94.73,94.84,94.64,94.64,63102.0,94.0239,94.133,93.9345,93.9345,63102.0
2021-05-13 09:30:00,94.34,94.7,93.69,94.56,34751.0,93.6368,93.9941,92.9916,93.8551,34751.0
2021-05-13 09:35:00,94.9,95.06,94.59,95.05,11352.0,94.1926,94.3514,93.8849,94.3415,11352.0
2021-05-13 09:40:00,95.07,95.37,95.03,95.17,13397.0,94.3613,94.6591,94.3216,94.4606,13397.0
2021-05-13 09:45:00,95.17,95.74,95.11,95.47,21329.0,94.4606,95.0263,94.401,94.7583,21329.0
2021-05-13 09:50:00,95.45,95.76,95.37,95.37,8425.0,94.7385,95.0462,94.6591,94.6591,8425.0
2021-05-13 09:55:00,95.48,95.8,95.48,95.7,4063.0,94.7683,95.0859,94.7683,94.9866,4063.0
2021-05-13 10:00:00,95.71,96.04,95.69,95.95,14224.0,94.9966,95.3241,94.9767,95.2348,14224.0
2021-05-13 10:05:00,95.95,96.11,95.88,95.9,14025.0,95.2348,95.3936,95.1653,95.1851,14025.0
2021-05-13 10:10:00,95.82,95.88,95.5,95.51,10111.0,95.1057,95.1653,94.7881,94.7981,10111.0
2021-05-13 10:15:00,95.56,95.76,95.5,95.53,8628.0,94.8477,95.0462,94.7881,94.8179,8628.0
2021-05-13 10:20:00,95.53,95.83,95.46,95.74,10547.0,94.8179,95.1157,94.7484,95.0263,10547.0
2021-05-13 10:25:00,95.76,95.86,95.67,95.8,5416.0,95.0462,95.1454,94.9569,95.0859,5416.0
2021-05-13 10:30:00,95.89,95.92,95.71,95.71,3000.0,95.1752,95.205,94.9966,94.9966,3000.0
2021-05-13 10:35:00,95.67,95.73,95.56,95.73,13489.0,94.9569,95.0164,94.8477,95.0164,13489.0
2021-05-13 10:40:00,95.74,95.76,95.38,95.4,4146.0,95.0263,95.0462,94.669,94.6889,4146.0
2021-05-13 10:45:00,95.35,95.53,95.35,95.41,5859.0,94.6392,94.8179,94.6392,94.6988,5859.0
2021-05-13 10:50:00,95.37,95.47,95.21,95.47,6544.0,94.6591,94.7583,94.5003,94.7583,6544.0
2021-05-13 10:55:00,95.65,95.69,95.5,95.58,20246.0,94.937,94.9767,94.7881,94.8675,20246.0
2021-05-13 11:00:00,95.63,95.63,95.45,95.49,10445.0,94.9172,94.9172,94.7385,94.7782,10445.0
2021-05-13 11:05:00,95.44,95.44,95.28,95.4,9945.0,94.7286,94.7286,94.5698,94.6889,9945.0
2021-05-13 11:10:00,95.36,95.41,95.06,95.06,3955.0,94.6492,94.6988,94.3514,94.3514,3955.0
2021-05-13 11:15:00,95.0,95.35,94.98,95.35,6982.0,94.2919,94.6392,94.272,94.6392,6982.0
2021-05-13 11:20:00,95.44,95.54,95.37,95.54,2700.0,94.7286,94.8278,94.6591,94.8278,2700.0
2021-05-13 11:25:00,95.46,95.46,95.17,95.2,2714.0,94.7484,94.7484,94.4606,94.4904,2714.0
2021-05-13 11:30:00,95.2,95.4,95.15,95.4,6143.0,94.4904,94.6889,94.4407,94.6889,6143.0
2021-05-13 11:35:00,95.36,95.67,95.35,95.67,3208.0,94.6492,94.9569,94.6392,94.9569,3208.0
2021-05-13 11:40:00,95.6,95.6,95.32,95.34,3836.0,94.8874,94.8874,94.6095,94.6293,3836.0
2021-05-13 11:45:00,95.35,95.53,95.32,95.51,3676.0,94.6392,94.8179,94.6095,94.7981,3676.0
2021-05-13 11:50:00,95.47,95.65,95.47,95.62,3255.0,94.7583,94.937,94.7583,94.9072,3255.0
2021-05-13 11:55:00,95.65,95.69,95.41,95.45,3332.0,94.937,94.9767,94.6988,94.7385,3332.0
2021-05-13 12:00:00,95.41,95.62,95.39,95.59,2350.0,94.6988,94.9072,94.6789,94.8775,2350.0
2021-05-13 12:05:00,95.51,95.61,95.51,95.57,7145.0,94.7981,94.8973,94.7981,94.8576,7145.0
2021-05-13 12:10:00,95.6,95.86,95.6,95.84,4761.0,94.8874,95.1454,94.8874,95.1256,4761.0
2021-05-13 12:15:00,95.86,95.86,95.7,95.7,4052.0,95.1454,95.1454,94.9866,94.9866,4052.0
2021-05-13 12:20:00,95.63,95.7,95.53,95.55,2718.0,94.9172,94.9866,94.8179,94.8378,2718.0
2021-05-13 12:25:00,95.53,95.67,95.53,95.61,4663.0,94.8179,94.9569,94.8179,94.8973,4663.0
2021-05-13 12:30:00,95.62,95.75,95.61,95.75,3220.0,94.9072,95.0363,94.8973,95.0363,3220.0
2021-05-13 12:35:00,95.78,95.79,95.64,95.64,4613.0,95.066,95.076,94.9271,94.9271,4613.0
2021-05-13 12:40:00,95.6,95.6,95.48,95.51,4151.0,94.8874,94.8874,94.7683,94.7981,4151.0
2021-05-13 12:45:00,95.54,95.66,95.49,95.66,3013.0,94.8278,94.9469,94.7782,94.9469,3013.0
2021-05-13 12:50:00,95.75,95.75,95.53,95.58,5316.0,95.0363,95.0363,94.8179,94.8675,5316.0
2021-05-13 12:55:00,95.54,95.67,95.45,95.65,21128.0,94.8278,94.9569,94.7385,94.937,21128.0
2021-05-13 13:00:00,95.61,95.64,95.2,95.44,10457.0,94.8973,94.9271,94.4904,94.7286,10457.0
2021-05-13 13:05:00,95.36,95.41,95.23,95.4,6825.0,94.6492,94.6988,94.5201,94.6889,6825.0
2021-05-13 13:10:00,95.45,95.85,95.45,95.81,8933.0,94.7385,95.1355,94.7385,95.0958,8933.0
2021-05-13 13:15:00,95.77,95.84,95.67,95.73,2299.0,95.0561,95.1256,94.9569,95.0164,2299.0
2021-05-13 13:20:00,95.71,95.71,95.38,95.38,2256.0,94.9966,94.9966,94.669,94.669,2256.0
2021-05-13 13:25:00,95.35,95.51,95.26,95.45,4130.0,94.6392,94.7981,94.5499,94.7385,4130.0
2021-05-13 13:30:00,95.46,95.46,95.13,95.23,1206.0,94.7484,94.7484,94.4209,94.5201,1206.0
2021-05-13 13:35:00,95.23,95.27,95.17,95.17,1895.0,94.5201,94.5598,94.4606,94.4606,1895.0
2021-05-13 13:40:00,95.17,95.24,95.13,95.19,3238.0,94.4606,94.5301,94.4209,94.4804,3238.0
2021-05-13 13:45:00,95.2,95.21,94.99,94.99,3694.0,94.4904,94.5003,94.2819,94.2819,3694.0
2021-05-13 13:50:00,95.02,95.24,95.02,95.21,4082.0,94.3117,94.5301,94.3117,94.5003,4082.0
2021-05-13 13:55:00,95.25,95.33,95.13,95.15,3813.0,94.54,94.6194,94.4209,94.4407,3813.0
2021-05-13 14:00:00,95.17,95.41,95.17,95.4,6972.0,94.4606,94.6988,94.4606,94.6889,6972.0
2021-05-13 14:05:00,95.4,95.53,95.33,95.46,3151.0,94.6889,94.8179,94.6194,94.7484,3151.0
2021-05-13 14:10:00,95.5,95.52,95.42,95.46,4006.0,94.7881,94.808,94.7087,94.7484,4006.0
2021-05-13 14:15:00,95.41,95.45,95.22,95.24,3356.0,94.6988,94.7385,94.5102,94.5301,3356.0
2021-05-13 14:20:00,95.25,95.51,95.25,95.51,5729.0,94.54,94.7981,94.54,94.7981,5729.0
2021-05-13 14:25:00,95.56,95.64,95.52,95.59,7031.0,94.8477,94.9271,94.808,94.8775,7031.0
2021-05-13 14:30:00,95.59,95.7,95.55,95.7,5409.0,94.8775,94.9866,94.8378,94.9866,5409.0
2021-05-13 14:35:00,95.76,95.89,95.76,95.82,7566.0,95.0462,95.1752,95.0462,95.1057,7566.0
2021-05-13 14:40:00,95.81,95.9,95.8,95.88,3502.0,95.0958,95.1851,95.0859,95.1653,3502.0
2021-05-13 14:45:00,95.85,95.91,95.73,95.91,5467.0,95.1355,95.1951,95.0164,95.1951,5467.0
2021-05-13 14:50:00,95.88,95.9,95.7,95.88,5379.0,95.1653,95.1851,94.9866,95.1653,5379.0
2021-05-13 14:55:00,95.89,95.89,95.58,95.58,10003.0,95.1752,95.1752,94.8675,94.8675,10003.0
2021-05-13 15:00:00,95.58,96.07,95.57,96.03,6054.0,94.8675,95.3539,94.8576,95.3142,6054.0
2021-05-13 15:05:00,96.03,96.17,95.96,96.17,4918.0,95.3142,95.4531,95.2447,95.4531,4918.0
2021-05-13 15:10:00,96.17,96.21,95.97,96.02,6305.0,95.4531,95.4928,95.2546,95.3042,6305.0
2021-05-13 15:15:00,95.98,96.05,95.86,95.89,8864.0,95.2645,95.334,95.1454,95.1752,8864.0
2021-05-13 15:20:00,95.94,96.08,95.92,96.08,6776.0,95.2248,95.3638,95.205,95.3638,6776.0
2021-05-13 15:25:00,96.11,96.24,96.11,96.17,7126.0,95.3936,95.5226,95.3936,95.4531,7126.0
2021-05-13 15:30:00,96.16,96.32,96.16,96.28,12049.0,95.4432,95.602,95.4432,95.5623,12049.0
2021-05-13 15:35:00,96.25,96.31,96.19,96.2,13794.0,95.5325,95.5921,95.473,95.4829,13794.0
2021-05-13 15:40:00,96.2,96.3,96.01,96.28,13717.0,95.4829,95.5822,95.2943,95.5623,13717.0
2021-05-13 15:45:00,96.27,96.35,96.14,96.18,15484.0,95.5524,95.6318,95.4234,95.4631,15484.0
2021-05-13 15:50:00,96.2,96.28,95.98,96.07,29463.0,95.4829,95.5623,95.2645,95.3539,29463.0
2021-05-13 15:55:00,96.06,96.08,95.94,96.02,46927.0,95.344,95.3638,95.2248,95.3042,46927.0
2021-05-14 09:30:00,96.95,97.24,96.2,96.2,15732.0,96.2273,96.5152,95.4829,95.4829,15732.0
2021-05-14 09:35:00,96.53,96.81,96.53,96.63,2218.0,95.8104,96.0884,95.8104,95.9097,2218.0
2021-05-14 09:40:00,96.58,97.29,96.58,97.19,5385.0,95.8601,96.5648,95.8601,96.4655,5385.0
2021-05-14 09:45:00,97.24,97.24,96.91,96.91,3022.0,96.5152,96.5152,96.1876,96.1876,3022.0
2021-05-14 09:50:00,96.88,96.97,96.79,96.97,2607.0,96.1578,96.2472,96.0685,96.2472,2607.0
2021-05-14 09:55:00,96.97,97.18,96.97,97.13,1321.0,96.2472,96.4556,96.2472,96.406,1321.0
2021-05-14 10:00:00,97.05,97.29,96.96,97.17,1846.0,96.3266,96.5648,96.2372,96.4457,1846.0
2021-05-14 10:05:00,97.17,97.17,97.15,97.15,900.0,96.4457,96.4457,96.4258,96.4258,900.0
2021-05-14 10:10:00,97.13,97.33,97.07,97.33,2681.0,96.406,96.6045,96.3464,96.6045,2681.0
2021-05-14 10:15:00,97.36,97.39,96.86,96.86,3419.0,96.6343,96.664,96.138,96.138,3419.0
2021-05-14 10:20:00,96.88,97.13,96.81,97.03,3153.0,96.1578,96.406,96.0884,96.3067,3153.0
2021-05-14 10:25:00,97.12,97.26,97.02,97.02,3523.0,96.396,96.535,96.2968,96.2968,3523.0
2021-05-14 10:30:00,97.1,97.25,97.1,97.23,2752.0,96.3762,96.5251,96.3762,96.5052,2752.0
2021-05-14 10:35:00,97.26,97.26,96.91,96.93,2116.0,96.535,96.535,96.1876,96.2075,2116.0
2021-05-14 10:40:00,96.86,97.13,96.84,96.88,16938.0,96.138,96.406,96.1181,96.1578,16938.0
2021-05-14 10:45:00,96.91,97.21,96.91,97.2,1210.0,96.1876,96.4854,96.1876,96.4755,1210.0
2021-05-14 10:50:00,97.21,97.34,97.15,97.34,2946.0,96.4854,96.6144,96.4258,96.6144,2946.0
2021-05-14 10:55:00,97.39,97.39,97.19,97.22,4140.0,96.664,96.664,96.4655,96.4953,4140.0
2021-05-14 11:00:00,97.21,97.21,96.98,96.98,1702.0,96.4854,96.4854,96.2571,96.2571,1702.0
2021-05-14 11:05:00,97.01,97.15,96.92,96.92,4419.0,96.2869,96.4258,96.1975,96.1975,4419.0
2021-05-14 11:10:00,96.95,96.98,96.81,96.83,3218.0,96.2273,96.2571,96.0884,96.1082,3218.0
2021-05-14 11:15:00,96.86,96.94,96.86,96.94,2198.0,96.138,96.2174,96.138,96.2174,2198.0
2021-05-14 11:20:00,96.98,97.0,96.93,96.93,1973.0,96.2571,96.2769,96.2075,96.2075,1973.0
2021-05-14 11:25:00,96.98,96.98,96.89,96.93,2900.0,96.2571,96.2571,96.1678,96.2075,2900.0
2021-05-14 11:30:00,96.97,96.97,96.86,96.91,2435.0,96.2472,96.2472,96.138,96.1876,2435.0
2021-05-14 11:35:00,96.95,96.98,96.87,96.92,1957.0,96.2273,96.2571,96.1479,96.1975,1957.0
2021-05-14 11:40:00,96.88,96.98,96.88,96.96,1841.0,96.1578,96.2571,96.1578,96.2372,1841.0
2021-05-14 11:45:00,96.91,96.99,96.89,96.99,1213.0,96.1876,96.267,96.1678,96.267,1213.0
2021-05-14 11:50:00,97.02,97.15,96.96,97.15,1951.0,96.2968,96.4258,96.2372,96.4258,1951.0
2021-05-14 11:55:00,97.19,97.23,97.11,97.15,1700.0,96.4655,96.5052,96.3861,96.4258,1700.0
2021-05-14 12:00:00,97.11,97.15,97.04,97.09,4033.0,96.3861,96.4258,96.3166,96.3663,4033.0
2021-05-14 12:05:00,97.13,97.2,97.13,97.2,1487.0,96.406,96.4755,96.406,96.4755,1487.0
2021-05-14 12:10:00,97.24,97.25,97.15,97.2,1014.0,96.5152,96.5251,96.4258,96.4755,1014.0
2021-05-14 12:15:00,97.18,97.19,97.11,97.15,7228.0,96.4556,96.4655,96.3861,96.4258,7228.0
2021-05-14 12:20:00,97.15,97.2,97.09,97.16,2011.0,96.4258,96.4755,96.3663,96.4358,2011.0
2021-05-14 12:25:00,97.2,97.24,97.2,97.24,900.0,96.4755,96.5152,96.4755,96.5152,900.0
2021-05-14 12:30:00,97.19,97.31,97.19,97.26,2903.0,96.4655,96.5846,96.4655,96.535,2903.0
2021-05-14 12:35:00,97.19,97.23,97.14,97.22,2274.0,96.4655,96.5052,96.4159,96.4953,2274.0
2021-05-14 12:40:00,97.25,97.34,97.25,97.34,2732.0,96.5251,96.6144,96.5251,96.6144,2732.0
2021-05-14 12:45:00,97.38,97.46,97.36,97.44,1643.0,96.6541,96.7335,96.6343,96.7137,1643.0
2021-05-14 12:50:00,97.48,97.48,97.39,97.41,2892.0,96.7534,96.7534,96.664,96.6839,2892.0
2021-05-14 12:55:00,97.39,97.44,97.34,97.41,1325.0,96.664,96.7137,96.6144,96.6839,1325.0
2021-05-14 13:00:00,97.35,97.41,97.33,97.34,2106.0,96.6243,96.6839,96.6045,96.6144,2106.0
2021-05-14 13:05:00,97.32,97.41,97.3,97.36,5320.0,96.5946,96.6839,96.5747,96.6343,5320.0
2021-05-14 13:10:00,97.35,97.36,97.29,97.36,2307.0,96.6243,96.6343,96.5648,96.6343,2307.0
2021-05-14 13:15:00,97.35,97.38,97.33,97.37,1287.0,96.6243,96.6541,96.6045,96.6442,1287.0
2021-05-14 13:20:00,97.36,97.41,97.35,97.39,1414.0,96.6343,96.6839,96.6243,96.664,1414.0
2021-05-14 13:25:00,97.36,97.36,97.31,97.31,784.0,96.6343,96.6343,96.5846,96.5846,784.0
2021-05-14 13:30:00,97.34,97.38,97.31,97.32,2561.0,96.6144,96.6541,96.5846,96.5946,2561.0
2021-05-14 13:35:00,97.35,97.4,97.33,97.37,1335.0,96.6243,96.674,96.6045,96.6442,1335.0
2021-05-14 13:40:00,97.34,97.47,97.34,97.47,1625.0,96.6144,96.7434,96.6144,96.7434,1625.0
2021-05-14 13:45:00,97.46,97.47,97.38,97.38,1002.0,96.7335,96.7434,96.6541,96.6541,1002.0
2021-05-14 13:50:00,97.35,97.51,97.35,97.45,3657.0,96.6243,96.7831,96.6243,96.7236,3657.0
2021-05-14 13:55:00,97.46,97.57,97.46,97.56,2152.0,96.7335,96.8427,96.7335,96.8328,2152.0
2021-05-14 14:00:00,97.51,97.58,97.46,97.55,1000.0,96.7831,96.8526,96.7335,96.8228,1000.0
2021-05-14 14:05:00,97.62,97.64,97.58,97.64,2216.0,96.8923,96.9122,96.8526,96.9122,2216.0
2021-05-14 14:10:00,97.69,97.73,97.65,97.73,1870.0,96.9618,97.0015,96.9221,97.0015,1870.0
2021-05-14 14:15:00,97.69,97.7,97.64,97.7,2880.0,96.9618,96.9717,96.9122,96.9717,2880.0
2021-05-14 14:20:00,97.64,97.64,97.55,97.58,2248.0,96.9122,96.9122,96.8228,96.8526,2248.0
2021-05-14 14:25:00,97.59,97.61,97.56,97.56,1348.0,96.8625,96.8824,96.8328,96.8328,1348.0
2021-05-14 14:30:00,97.62,97.66,97.56,97.59,4708.0,96.8923,96.932,96.8328,96.8625,4708.0
2021-05-14 14:35:00,97.57,97.6,97.55,97.57,1492.0,96.8427,96.8725,96.8228,96.8427,1492.0
2021-05-14 14:40:00,97.57,97.57,97.49,97.49,2918.0,96.8427,96.8427,96.7633,96.7633,2918.0
2021-05-14 14:45:00,97.51,97.55,97.48,97.54,2725.0,96.7831,96.8228,96.7534,96.8129,2725.0
2021-05-14 14:50:00,97.51,97.62,97.5,97.61,2566.0,96.7831,96.8923,96.7732,96.8824,2566.0
2021-05-14 14:55:00,97.63,97.63,97.54,97.63,1630.0,96.9022,96.9022,96.8129,96.9022,1630.0
2021-05-14 15:00:00,97.59,97.71,97.59,97.67,3489.0,96.8625,96.9817,96.8625,96.9419,3489.0
2021-05-14 15:05:00,97.7,97.73,97.65,97.7,3925.0,96.9717,97.0015,96.9221,96.9717,3925.0
2021-05-14 15:10:00,97.72,97.73,97.68,97.71,1668.0,96.9916,97.0015,96.9519,96.9817,1668.0
2021-05-14 15:15:00,97.7,97.73,97.67,97.68,1351.0,96.9717,97.0015,96.9419,96.9519,1351.0
2021-05-14 15:20:00,97.69,97.72,97.59,97.62,6959.0,96.9618,96.9916,96.8625,96.8923,6959.0
2021-05-14 15:25:00,97.6,97.67,97.59,97.66,6830.0,96.8725,96.9419,96.8625,96.932,6830.0
2021-05-14 15:30:00,97.69,97.72,97.56,97.63,18933.0,96.9618,96.9916,96.8328,96.9022,18933.0
2021-05-14 15:35:00,97.63,97.68,97.63,97.65,5280.0,96.9022,96.9519,96.9022,96.9221,5280.0
2021-05-14 15:40:00,97.65,97.66,97.36,97.39,24953.0,96.9221,96.932,96.6343,96.664,24953.0
2021-05-14 15:45:00,97.39,97.46,97.36,97.4,8690.0,96.664,96.7335,96.6343,96.674,8690.0
2021-05-14 15:50:00,97.39,97.55,97.37,97.52,18535.0,96.664,96.8228,96.6442,96.7931,18535.0
2021-05-14 15:55:00,97.52,97.6,97.42,97.43,46311.0,96.7931,96.8725,96.6938,96.7037,46311.0
2021-05-17 09:30:00,96.89,97.41,96.33,97.27,15263.0,96.1678,96.6839,95.6119,96.5449,15263.0
2021-05-17 09:35:00,97.5,97.64,97.24,97.33,2262.0,96.7732,96.9122,96.5152,96.6045,2262.0
2021-05-17 09:40:00,97.38,97.38,96.8,96.8,2631.0,96.6541,96.6541,96.0784,96.0784,2631.0
2021-05-17 09:45:00,96.9,96.95,96.47,96.53,2307.0,96.1777,96.2273,95.7509,95.8104,2307.0
2021-05-17 09:50:00,96.41,96.44,96.07,96.09,6289.0,95.6913,95.7211,95.3539,95.3737,6289.0
2021-05-17 09:55:00,96.12,96.22,95.89,96.13,2349.0,95.4035,95.5028,95.1752,95.4134,2349.0
2021-05-17 10:00:00,96.1,96.31,95.8,96.29,4085.0,95.3837,95.5921,95.0859,95.5722,4085.0
2021-05-17 10:05:00,96.56,96.68,96.46,96.63,2423.0,95.8402,95.9593,95.741,95.9097,2423.0
2021-05-17 10:10:00,96.63,96.63,96.28,96.59,3441.0,95.9097,95.9097,95.5623,95.87,3441.0
2021-05-17 10:15:00,96.54,96.69,96.5,96.59,5274.0,95.8204,95.9693,95.7807,95.87,5274.0
2021-05-17 10:20:00,96.63,96.7,96.31,96.31,1380.0,95.9097,95.9792,95.5921,95.5921,1380.0
2021-05-17 10:25:00,96.41,96.55,96.22,96.22,3671.0,95.6913,95.8303,95.5028,95.5028,3671.0
2021-05-17 10:30:00,95.93,96.06,95.82,95.91,2478.0,95.2149,95.344,95.1057,95.1951,2478.0
2021-05-17 10:35:00,95.91,96.41,95.9,96.39,2100.0,95.1951,95.6913,95.1851,95.6715,2100.0
2021-05-17 10:40:00,96.39,96.53,96.39,96.53,2351.0,95.6715,95.8104,95.6715,95.8104,2351.0
2021-05-17 10:45:00,96.42,96.65,96.42,96.65,5918.0,95.7013,95.9296,95.7013,95.9296,5918.0
2021-05-17 10:50:00,96.65,96.65,96.35,96.36,1351.0,95.9296,95.9296,95.6318,95.6417,1351.0
2021-05-17 10:55:00,96.37,96.4,96.2,96.2,724.0,95.6516,95.6814,95.4829,95.4829,724.0
2021-05-17 11:00:00,96.25,96.27,96.05,96.23,2233.0,95.5325,95.5524,95.334,95.5127,2233.0
2021-05-17 11:05:00,96.27,96.27,96.11,96.17,3433.0,95.5524,95.5524,95.3936,95.4531,3433.0
2021-05-17 11:10:00,96.1,96.47,96.1,96.38,1802.0,95.3837,95.7509,95.3837,95.6616,1802.0
2021-05-17 11:15:00,96.54,96.64,96.44,96.45,1420.0,95.8204,95.9196,95.7211,95.731,1420.0
2021-05-17 11:20:00,96.62,96.73,96.54,96.72,3900.0,95.8998,96.009,95.8204,95.999,3900.0
2021-05-17 11:25:00,96.65,96.65,96.52,96.57,3179.0,95.9296,95.9296,95.8005,95.8501,3179.0
2021-05-17 11:30:00,96.57,96.67,96.32,96.67,4191.0,95.8501,95.9494,95.602,95.9494,4191.0
2021-05-17 11:35:00,96.68,96.76,96.68,96.71,1132.0,95.9593,96.0387,95.9593,95.9891,1132.0
2021-05-17 11:40:00,96.62,96.64,96.59,96.64,1010.0,95.8998,95.9196,95.87,95.9196,1010.0
2021-05-17 11:45:00,96.68,96.72,96.59,96.59,1100.0,95.9593,95.999,95.87,95.87,1100.0
2021-05-17 11:50:00,96.58,96.58,96.32,96.32,2185.0,95.8601,95.8601,95.602,95.602,2185.0
2021-05-17 11:55:00,96.37,96.54,96.29,96.54,2443.0,95.6516,95.8204,95.5722,95.8204,2443.0
2021-05-17 12:00:00,96.53,96.6,96.5,96.6,1800.0,95.8104,95.8799,95.7807,95.8799,1800.0
2021-05-17 12:05:00,96.65,96.71,96.62,96.62,1782.0,95.9296,95.9891,95.8998,95.8998,1782.0
2021-05-17 12:10:00,96.69,96.78,96.63,96.63,3548.0,95.9693,96.0586,95.9097,95.9097,3548.0
2021-05-17 12:15:00,96.58,96.65,96.58,96.6,1436.0,95.8601,95.9296,95.8601,95.8799,1436.0
2021-05-17 12:20:00,96.59,96.65,96.46,96.57,7427.0,95.87,95.9296,95.741,95.8501,7427.0
2021-05-17 12:25:00,96.51,96.68,96.48,96.61,4621.0,95.7906,95.9593,95.7608,95.8899,4621.0
2021-05-17 12:30:00,96.61,96.71,96.58,96.71,715.0,95.8899,95.9891,95.8601,95.9891,715.0
2021-05-17 12:35:00,96.75,96.75,96.66,96.68,1477.0,96.0288,96.0288,95.9395,95.9593,1477.0
2021-05-17 12:40:00,96.66,96.72,96.66,96.71,2103.0,95.9395,95.999,95.9395,95.9891,2103.0
2021-05-17 12:45:00,96.73,96.73,96.68,96.69,996.0,96.009,96.009,95.9593,95.9693,996.0
2021-05-17 12:50:00,96.64,96.71,96.6,96.7,4623.0,95.9196,95.9891,95.8799,95.9792,4623.0
2021-05-17 12:55:00,96.64,96.72,96.6,96.72,4623.0,95.9196,95.999,95.8799,95.999,4623.0
2021-05-17 13:00:00,96.77,96.79,96.71,96.75,3554.0,96.0487,96.0685,95.9891,96.0288,3554.0
2021-05-17 13:05:00,96.77,96.8,96.65,96.65,4680.0,96.0487,96.0784,95.9296,95.9296,4680.0
2021-05-17 13:10:00,96.66,96.7,96.62,96.62,1512.0,95.9395,95.9792,95.8998,95.8998,1512.0
2021-05-17 13:15:00,96.59,96.6,96.5,96.53,1401.0,95.87,95.8799,95.7807,95.8104,1401.0
2021-05-17 13:20:00,96.52,96.61,96.39,96.61,3281.0,95.8005,95.8899,95.6715,95.8899,3281.0
2021-05-17 13:25:00,96.61,96.62,96.39,96.55,15149.0,95.8899,95.8998,95.6715,95.8303,15149.0
2021-05-17 13:30:00,96.49,96.54,96.44,96.51,3120.0,95.7707,95.8204,95.7211,95.7906,3120.0
2021-05-17 13:35:00,96.51,96.6,96.51,96.54,2003.0,95.7906,95.8799,95.7906,95.8204,2003.0
2021-05-17 13:40:00,96.54,96.54,96.41,96.54,4715.0,95.8204,95.8204,95.6913,95.8204,4715.0
2021-05-17 13:45:00,96.61,96.75,96.61,96.75,2342.0,95.8899,96.0288,95.8899,96.0288,2342.0
2021-05-17 13:50:00,96.7,96.84,96.64,96.81,4616.0,95.9792,96.1181,95.9196,96.0884,4616.0
2021-05-17 13:55:00,96.75,96.94,96.75,96.94,7692.0,96.0288,96.2174,96.0288,96.2174,7692.0
2021-05-17 14:00:00,96.99,97.04,96.97,97.02,10059.0,96.267,96.3166,96.2472,96.2968,10059.0
2021-05-17 14:05:00,96.99,97.01,96.91,96.94,2516.0,96.267,96.2869,96.1876,96.2174,2516.0
2021-05-17 14:10:00,96.91,96.91,96.77,96.82,2360.0,96.1876,96.1876,96.0487,96.0983,2360.0
2021-05-17 14:15:00,96.79,96.79,96.77,96.78,880.0,96.0685,96.0685,96.0487,96.0586,880.0
2021-05-17 14:20:00,96.82,96.89,96.82,96.84,2482.0,96.0983,96.1678,96.0983,96.1181,2482.0
2021-05-17 14:25:00,96.86,96.89,96.81,96.84,4268.0,96.138,96.1678,96.0884,96.1181,4268.0
2021-05-17 14:30:00,96.85,96.98,96.85,96.86,5651.0,96.1281,96.2571,96.1281,96.138,5651.0
2021-05-17 14:35:00,96.81,96.81,96.54,96.55,2103.0,96.0884,96.0884,95.8204,95.8303,2103.0
2021-05-17 14:40:00,96.54,96.68,96.53,96.65,6043.0,95.8204,95.9593,95.8104,95.9296,6043.0
2021-05-17 14:45:00,96.62,96.69,96.59,96.68,2810.0,95.8998,95.9693,95.87,95.9593,2810.0
2021-05-17 14:50:00,96.76,96.78,96.68,96.73,8348.0,96.0387,96.0586,95.9593,96.009,8348.0
2021-05-17 14:55:00,96.76,96.81,96.71,96.78,4370.0,96.0387,96.0884,95.9891,96.0586,4370.0
2021-05-17 15:00:00,96.78,96.87,96.76,96.84,5415.0,96.0586,96.1479,96.0387,96.1181,5415.0
2021-05-17 15:05:00,96.84,96.89,96.78,96.8,7687.0,96.1181,96.1678,96.0586,96.0784,7687.0
2021-05-17 15:10:00,96.78,96.79,96.61,96.61,10421.0,96.0586,96.0685,95.8899,95.8899,10421.0
2021-05-17 15:15:00,96.59,96.71,96.51,96.7,11078.0,95.87,95.9891,95.7906,95.9792,11078.0
2021-05-17 15:20:00,96.71,96.89,96.68,96.85,8146.0,95.9891,96.1678,95.9593,96.1281,8146.0
2021-05-17 15:25:00,96.85,96.88,96.77,96.83,8412.0,96.1281,96.1578,96.0487,96.1082,8412.0
2021-05-17 15:30:00,96.8,96.82,96.67,96.78,13507.0,96.0784,96.0983,95.9494,96.0586,13507.0
2021-05-17 15:35:00,96.75,96.89,96.66,96.82,14228.0,96.0288,96.1678,95.9395,96.0983,14228.0
2021-05-17 15:40:00,96.84,96.89,96.7,96.8,14186.0,96.1181,96.1678,95.9792,96.0784,14186.0
2021-05-17 15:45:00,96.79,96.88,96.77,96.81,12739.0,96.0685,96.1578,96.0487,96.0884,12739.0
2021-05-17 15:50:00,96.81,96.9,96.79,96.81,13511.0,96.0884,96.1777,96.0685,96.0884,13511.0
2021-05-17 15:55:00,96.81,96.88,96.74,96.8,38168.0,96.0884,96.1578,96.0189,96.0784,38168.0
2021-05-18 09:30:00,96.78,97.05,95.55,95.55,20112.0,96.0586,96.3266,94.8378,94.8378,20112.0
2021-05-18 09:35:00,95.62,95.66,95.17,95.43,11651.0,94.9072,94.9469,94.4606,94.7186,11651.0
2021-05-18 09:40:00,95.42,95.81,95.32,95.58,7912.0,94.7087,95.0958,94.6095,94.8675,7912.0
2021-05-18 09:45:00,95.58,95.76,95.23,95.4,7938.0,94.8675,95.0462,94.5201,94.6889,7938.0
2021-05-18 09:50:00,95.46,95.74,95.37,95.72,7790.0,94.7484,95.0263,94.6591,95.0065,7790.0
2021-05-18 09:55:00,95.78,95.87,95.4,95.6,9856.0,95.066,95.1554,94.6889,94.8874,9856.0
2021-05-18 10:00:00,95.58,95.64,95.24,95.3,10826.0,94.8675,94.9271,94.5301,94.5896,10826.0
2021-05-18 10:05:00,95.24,95.35,95.2,95.29,9101.0,94.5301,94.6392,94.4904,94.5797,9101.0
2021-05-18 10:10:00,95.29,95.29,94.87,94.94,37940.0,94.5797,94.5797,94.1628,94.2323,37940.0
2021-05-18 10:15:00,94.98,95.15,94.81,94.81,18315.0,94.272,94.4407,94.1033,94.1033,18315.0
2021-05-18 10:20:00,94.85,95.41,94.84,95.35,6219.0,94.143,94.6988,94.133,94.6392,6219.0
2021-05-18 10:25:00,95.31,95.4,95.23,95.37,10536.0,94.5995,94.6889,94.5201,94.6591,10536.0
2021-05-18 10:30:00,95.31,95.33,95.06,95.08,4388.0,94.5995,94.6194,94.3514,94.3713,4388.0
2021-05-18 10:35:00,95.16,95.19,94.97,94.97,4237.0,94.4507,94.4804,94.2621,94.2621,4237.0
2021-05-18 10:40:00,94.95,95.01,94.76,94.79,6471.0,94.2422,94.3018,94.0536,94.0834,6471.0
2021-05-18 10:45:00,94.75,94.96,94.73,94.93,6818.0,94.0437,94.2522,94.0239,94.2224,6818.0
2021-05-18 10:50:00,94.9,94.96,94.64,94.69,11775.0,94.1926,94.2522,93.9345,93.9842,11775.0
2021-05-18 10:55:00,94.66,94.74,94.48,94.72,9273.0,93.9544,94.0338,93.7757,94.0139,9273.0
2021-05-18 11:00:00,94.67,94.87,94.64,94.77,6469.0,93.9643,94.1628,93.9345,94.0636,6469.0
2021-05-18 11:05:00,94.72,94.91,94.72,94.85,4952.0,94.0139,94.2025,94.0139,94.143,4952.0
2021-05-18 11:10:00,94.84,95.05,94.78,94.98,8464.0,94.133,94.3415,94.0735,94.272,8464.0
2021-05-18 11:15:00,94.98,95.02,94.92,95.0,5411.0,94.272,94.3117,94.2124,94.2919,5411.0
2021-05-18 11:20:00,94.97,95.06,94.76,94.76,17770.0,94.2621,94.3514,94.0536,94.0536,17770.0
2021-05-18 11:25:00,94.76,94.88,94.66,94.77,5408.0,94.0536,94.1727,93.9544,94.0636,5408.0
2021-05-18 11:30:00,94.8,94.81,94.55,94.6,6887.0,94.0933,94.1033,93.8452,93.8948,6887.0
2021-05-18 11:35:00,94.63,94.75,94.62,94.69,6146.0,93.9246,94.0437,93.9147,93.9842,6146.0
2021-05-18 11:40:00,94.69,94.88,94.65,94.82,20206.0,93.9842,94.1727,93.9445,94.1132,20206.0
2021-05-18 11:45:00,94.85,94.85,94.63,94.73,26582.0,94.143,94.143,93.9246,94.0239,26582.0
2021-05-18 11:50:00,94.73,94.73,94.25,94.25,7691.0,94.0239,94.0239,93.5474,93.5474,7691.0
2021-05-18 11:55:00,94.3,94.35,94.19,94.24,10928.0,93.5971,93.6467,93.4879,93.5375,10928.0
2021-05-18 12:00:00,94.24,94.24,94.04,94.08,7216.0,93.5375,93.5375,93.339,93.3787,7216.0
2021-05-18 12:05:00,94.08,94.23,94.06,94.23,6629.0,93.3787,93.5276,93.3589,93.5276,6629.0
2021-05-18 12:10:00,94.23,94.44,94.22,94.36,5305.0,93.5276,93.736,93.5177,93.6566,5305.0
2021-05-18 12:15:00,94.34,94.34,94.23,94.26,5438.0,93.6368,93.6368,93.5276,93.5574,5438.0
2021-05-18 12:20:00,94.23,94.31,94.18,94.23,7904.0,93.5276,93.607,93.478,93.5276,7904.0
2021-05-18 12:25:00,94.22,94.22,94.06,94.08,7716.0,93.5177,93.5177,93.3589,93.3787,7716.0
2021-05-18 12:30:00,94.06,94.15,93.94,94.02,11768.0,93.3589,93.4482,93.2398,93.3192,11768.0
2021-05-18 12:35:00,94.03,94.11,94.01,94.04,6237.0,93.3291,93.4085,93.3092,93.339,6237.0
2021-05-18 12:40:00,94.08,94.12,94.06,94.12,6353.0,93.3787,93.4184,93.3589,93.4184,6353.0
2021-05-18 12:45:00,94.08,94.18,93.99,94.16,13077.0,93.3787,93.478,93.2894,93.4581,13077.0
2021-05-18 12:50:00,94.16,94.35,94.16,94.35,5295.0,93.4581,93.6467,93.4581,93.6467,5295.0
2021-05-18 12:55:00,94.38,94.38,94.17,94.18,6747.0,93.6765,93.6765,93.468,93.478,6747.0
2021-05-18 13:00:00,94.19,94.24,94.08,94.11,3406.0,93.4879,93.5375,93.3787,93.4085,3406.0
2021-05-18 13:05:00,94.15,94.3,94.06,94.3,27221.0,93.4482,93.5971,93.3589,93.5971,27221.0
2021-05-18 13:10:00,94.27,94.41,94.27,94.36,3470.0,93.5673,93.7062,93.5673,93.6566,3470.0
2021-05-18 13:15:00,94.36,94.5,94.31,94.43,4182.0,93.6566,93.7956,93.607,93.7261,4182.0
2021-05-18 13:20:00,94.42,94.45,94.34,94.4,6111.0,93.7162,93.746,93.6368,93.6963,6111.0
2021-05-18 13:25:00,94.35,94.46,94.32,94.44,7193.0,93.6467,93.7559,93.6169,93.736,7193.0
2021-05-18 13:30:00,94.45,94.5,94.39,94.44,5600.0,93.746,93.7956,93.6864,93.736,5600.0
2021-05-18 13:35:00,94.48,94.5,94.32,94.39,9678.0,93.7757,93.7956,93.6169,93.6864,9678.0
2021-05-18 13:40:00,94.42,94.42,94.27,94.32,5575.0,93.7162,93.7162,93.5673,93.6169,5575.0
2021-05-18 13:45:00,94.35,94.47,94.35,94.45,4517.0,93.6467,93.7658,93.6467,93.746,4517.0
2021-05-18 13:50:00,94.45,94.46,94.37,94.4,2839.0,93.746,93.7559,93.6665,93.6963,2839.0
2021-05-18 13:55:00,94.39,94.41,94.32,94.33,5392.0,93.6864,93.7062,93.6169,93.6268,5392.0
2021-05-18 14:00:00,94.33,94.36,94.15,94.16,5254.0,93.6268,93.6566,93.4482,93.4581,5254.0
2021-05-18 14:05:00,94.18,94.35,94.16,94.34,6474.0,93.478,93.6467,93.4581,93.6368,6474.0
2021-05-18 14:10:00,94.34,94.38,94.25,94.25,8637.0,93.6368,93.6765,93.5474,93.5474,8637.0
2021-05-18 14:15:00,94.28,94.28,94.12,94.18,5641.0,93.5772,93.5772,93.4184,93.478,5641.0
2021-05-18 14:20:00,94.18,94.2,93.92,93.94,8162.0,93.478,93.4978,93.2199,93.2398,8162.0
2021-05-18 14:25:00,93.86,93.88,93.72,93.81,52738.0,93.1603,93.1802,93.0214,93.1107,52738.0
2021-05-18 14:30:00,93.82,93.87,93.72,93.74,10670.0,93.1206,93.1703,93.0214,93.0412,10670.0
2021-05-18 14:35:00,93.73,93.79,93.71,93.73,18963.0,93.0313,93.0909,93.0115,93.0313,18963.0
2021-05-18 14:40:00,93.75,93.75,93.54,93.67,15635.0,93.0512,93.0512,92.8427,92.9718,15635.0
2021-05-18 14:45:00,93.66,93.66,93.53,93.6,8965.0,92.9618,92.9618,92.8328,92.9023,8965.0
2021-05-18 14:50:00,93.62,93.74,93.6,93.7,7750.0,92.9221,93.0412,92.9023,93.0015,7750.0
2021-05-18 14:55:00,93.68,93.83,93.64,93.73,17598.0,92.9817,93.1306,92.942,93.0313,17598.0
2021-05-18 15:00:00,93.74,93.75,93.64,93.69,16239.0,93.0412,93.0512,92.942,92.9916,16239.0
2021-05-18 15:05:00,93.69,93.84,93.66,93.75,19437.0,92.9916,93.1405,92.9618,93.0512,19437.0
2021-05-18 15:10:00,93.79,93.85,93.59,93.62,18146.0,93.0909,93.1504,92.8924,92.9221,18146.0
2021-05-18 15:15:00,93.65,93.75,93.63,93.74,9254.0,92.9519,93.0512,92.9321,93.0412,9254.0
2021-05-18 15:20:00,93.74,93.75,93.58,93.6,11542.0,93.0412,93.0512,92.8824,92.9023,11542.0
2021-05-18 15:25:00,93.61,93.64,93.56,93.61,14352.0,92.9122,92.942,92.8626,92.9122,14352.0
2021-05-18 15:30:00,93.59,93.86,93.57,93.8,29140.0,92.8924,93.1603,92.8725,93.1008,29140.0
2021-05-18 15:35:00,93.78,93.78,93.65,93.69,12247.0,93.0809,93.0809,92.9519,92.9916,12247.0
2021-05-18 15:40:00,93.69,93.83,93.69,93.81,15859.0,92.9916,93.1306,92.9916,93.1107,15859.0
2021-05-18 15:45:00,93.83,93.88,93.43,93.5,38917.0,93.1306,93.1802,92.7336,92.803,38917.0
2021-05-18 15:50:00,93.47,93.48,93.32,93.33,54727.0,92.7733,92.7832,92.6244,92.6343,54727.0
2021-05-18 15:55:00,93.33,93.44,93.11,93.18,90636.0,92.6343,92.7435,92.4159,92.4854,90636.0
2021-05-19 09:30:00,92.33,92.47,91.5,92.23,47158.0,91.6418,91.7807,90.8179,91.5425,47158.0
2021-05-19 09:35:00,92.26,92.26,91.41,91.52,10806.0,91.5723,91.5723,90.7286,90.8378,10806.0
2021-05-19 09:40:00,91.51,91.73,91.19,91.63,10827.0,90.8279,91.0462,90.5103,90.947,10827.0
2021-05-19 09:45:00,91.45,91.88,91.45,91.58,6558.0,90.7683,91.1951,90.7683,90.8973,6558.0
2021-05-19 09:50:00,91.62,91.83,91.48,91.83,9812.0,90.937,91.1455,90.7981,91.1455,9812.0
2021-05-19 09:55:00,91.83,92.2,91.69,92.0,9556.0,91.1455,91.5127,91.0065,91.3142,9556.0
2021-05-19 10:00:00,91.86,91.99,91.2,91.26,6862.0,91.1753,91.3043,90.5202,90.5797,6862.0
2021-05-19 10:05:00,91.26,91.42,90.77,90.95,16872.0,90.5797,90.7385,90.0934,90.272,16872.0
2021-05-19 10:10:00,90.81,90.9,90.61,90.75,15253.0,90.1331,90.2224,89.9346,90.0735,15253.0
2021-05-19 10:15:00,90.69,90.84,90.33,90.84,30531.0,90.014,90.1629,89.6567,90.1629,30531.0
2021-05-19 10:20:00,90.8,90.93,90.39,90.39,10416.0,90.1232,90.2522,89.7162,89.7162,10416.0
2021-05-19 10:25:00,90.36,90.73,90.28,90.66,14234.0,89.6864,90.0537,89.607,89.9842,14234.0
2021-05-19 10:30:00,90.7,90.73,90.47,90.66,8151.0,90.0239,90.0537,89.7956,89.9842,8151.0
2021-05-19 10:35:00,90.67,90.76,90.28,90.38,10394.0,89.9941,90.0835,89.607,89.7063,10394.0
2021-05-19 10:40:00,90.34,90.34,90.03,90.2,26401.0,89.6666,89.6666,89.3589,89.5276,26401.0
2021-05-19 10:45:00,90.23,90.56,90.12,90.56,16708.0,89.5574,89.8849,89.4482,89.8849,16708.0
2021-05-19 10:50:00,90.51,91.02,90.4,91.02,10176.0,89.8353,90.3415,89.7261,90.3415,10176.0
2021-05-19 10:55:00,91.02,91.22,90.9,91.19,13813.0,90.3415,90.54,90.2224,90.5103,13813.0
2021-05-19 11:00:00,91.14,91.25,90.8,90.82,6280.0,90.4606,90.5698,90.1232,90.143,6280.0
2021-05-19 11:05:00,90.85,91.12,90.77,91.03,5690.0,90.1728,90.4408,90.0934,90.3514,5690.0
2021-05-19 11:10:00,91.0,91.18,91.0,91.18,6370.0,90.3217,90.5003,90.3217,90.5003,6370.0
2021-05-19 11:15:00,91.15,91.29,91.08,91.14,16622.0,90.4706,90.6095,90.4011,90.4606,16622.0
2021-05-19 11:20:00,91.11,91.36,91.11,91.23,8773.0,90.4308,90.679,90.4308,90.55,8773.0
2021-05-19 11:25:00,91.24,91.32,91.15,91.28,5756.0,90.5599,90.6393,90.4706,90.5996,5756.0
2021-05-19 11:30:00,91.32,91.41,91.01,91.04,16392.0,90.6393,90.7286,90.3316,90.3614,16392.0
2021-05-19 11:35:00,91.01,91.07,90.9,90.9,8111.0,90.3316,90.3911,90.2224,90.2224,8111.0
2021-05-19 11:40:00,90.9,90.96,90.83,90.92,6789.0,90.2224,90.282,90.1529,90.2423,6789.0
2021-05-19 11:45:00,90.94,91.26,90.92,91.13,7677.0,90.2621,90.5797,90.2423,90.4507,7677.0
2021-05-19 11:50:00,91.13,91.25,91.09,91.16,3656.0,90.4507,90.5698,90.411,90.4805,3656.0
2021-05-19 11:55:00,91.15,91.38,91.15,91.3,5459.0,90.4706,90.6988,90.4706,90.6194,5459.0
2021-05-19 12:00:00,91.31,91.32,91.1,91.22,13091.0,90.6294,90.6393,90.4209,90.54,13091.0
2021-05-19 12:05:00,91.18,91.42,91.15,91.34,5650.0,90.5003,90.7385,90.4706,90.6591,5650.0
2021-05-19 12:10:00,91.35,91.5,91.35,91.48,6064.0,90.6691,90.8179,90.6691,90.7981,6064.0
2021-05-19 12:15:00,91.53,91.88,91.53,91.78,6621.0,90.8477,91.1951,90.8477,91.0959,6621.0
2021-05-19 12:20:00,91.75,91.78,91.65,91.65,6767.0,91.0661,91.0959,90.9668,90.9668,6767.0
2021-05-19 12:25:00,91.64,91.64,91.45,91.48,6429.0,90.9569,90.9569,90.7683,90.7981,6429.0
2021-05-19 12:30:00,91.46,91.49,91.31,91.33,16463.0,90.7782,90.808,90.6294,90.6492,16463.0
2021-05-19 12:35:00,91.35,91.41,91.23,91.29,22124.0,90.6691,90.7286,90.55,90.6095,22124.0
2021-05-19 12:40:00,91.29,91.43,91.2,91.31,18455.0,90.6095,90.7485,90.5202,90.6294,18455.0
2021-05-19 12:45:00,91.29,91.34,91.1,91.19,12039.0,90.6095,90.6591,90.4209,90.5103,12039.0
2021-05-19 12:50:00,91.21,91.41,91.17,91.28,4798.0,90.5301,90.7286,90.4904,90.5996,4798.0
2021-05-19 12:55:00,91.29,91.31,91.22,91.24,4982.0,90.6095,90.6294,90.54,90.5599,4982.0
2021-05-19 13:00:00,91.22,91.44,91.2,91.41,6148.0,90.54,90.7584,90.5202,90.7286,6148.0
2021-05-19 13:05:00,91.42,91.62,91.39,91.47,5597.0,90.7385,90.937,90.7088,90.7882,5597.0
2021-05-19 13:10:00,91.49,91.61,91.4,91.61,6336.0,90.808,90.9271,90.7187,90.9271,6336.0
2021-05-19 13:15:00,91.61,91.64,91.54,91.64,4647.0,90.9271,90.9569,90.8576,90.9569,4647.0
2021-05-19 13:20:00,91.66,91.74,91.49,91.49,4692.0,90.9767,91.0562,90.808,90.808,4692.0
2021-05-19 13:25:00,91.45,91.53,91.37,91.45,7770.0,90.7683,90.8477,90.6889,90.7683,7770.0
2021-05-19 13:30:00,91.45,91.49,91.36,91.36,5911.0,90.7683,90.808,90.679,90.679,5911.0
2021-05-19 13:35:00,91.38,91.38,91.15,91.29,11768.0,90.6988,90.6988,90.4706,90.6095,11768.0
2021-05-19 13:40:00,91.24,91.24,91.03,91.13,6462.0,90.5599,90.5599,90.3514,90.4507,6462.0
2021-05-19 13:45:00,91.16,91.23,91.06,91.23,5782.0,90.4805,90.55,90.3812,90.55,5782.0
2021-05-19 13:50:00,91.23,91.25,91.0,91.17,7011.0,90.55,90.5698,90.3217,90.4904,7011.0
2021-05-19 13:55:00,91.2,91.21,90.89,90.92,8280.0,90.5202,90.5301,90.2125,90.2423,8280.0
2021-05-19 14:00:00,90.89,91.08,90.52,90.6,15542.0,90.2125,90.4011,89.8452,89.9247,15542.0
2021-05-19 14:05:00,90.55,90.67,90.33,90.55,19833.0,89.875,89.9941,89.6567,89.875,19833.0
2021-05-19 14:10:00,90.52,90.77,90.38,90.66,71827.0,89.8452,90.0934,89.7063,89.9842,71827.0
2021-05-19 14:15:00,90.65,90.65,90.24,90.32,8267.0,89.9743,89.9743,89.5673,89.6467,8267.0
2021-05-19 14:20:00,90.32,91.05,90.32,90.9,9176.0,89.6467,90.3713,89.6467,90.2224,9176.0
2021-05-19 14:25:00,90.88,90.92,90.7,90.78,10180.0,90.2026,90.2423,90.0239,90.1033,10180.0
2021-05-19 14:30:00,90.79,90.94,90.58,90.68,13545.0,90.1132,90.2621,89.9048,90.0041,13545.0
2021-05-19 14:35:00,90.63,90.77,90.38,90.48,15031.0,89.9544,90.0934,89.7063,89.8055,15031.0
2021-05-19 14:40:00,90.46,90.56,90.34,90.39,10574.0,89.7857,89.8849,89.6666,89.7162,10574.0
2021-05-19 14:45:00,90.41,90.43,90.24,90.36,12893.0,89.7361,89.7559,89.5673,89.6864,12893.0
2021-05-19 14:50:00,90.33,90.43,90.27,90.34,11453.0,89.6567,89.7559,89.5971,89.6666,11453.0
2021-05-19 14:55:00,90.37,90.81,90.34,90.45,11251.0,89.6964,90.1331,89.6666,89.7758,11251.0
2021-05-19 15:00:00,90.44,90.61,90.41,90.52,10616.0,89.7658,89.9346,89.7361,89.8452,10616.0
2021-05-19 15:05:00,90.5,90.64,90.44,90.56,7550.0,89.8254,89.9644,89.7658,89.8849,7550.0
2021-05-19 15:10:00,90.55,90.77,90.5,90.51,16087.0,89.875,90.0934,89.8254,89.8353,16087.0
2021-05-19 15:15:00,90.51,90.63,90.43,90.57,22604.0,89.8353,89.9544,89.7559,89.8949,22604.0
2021-05-19 15:20:00,90.57,90.73,90.52,90.64,32187.0,89.8949,90.0537,89.8452,89.9644,32187.0
2021-05-19 15:25:00,90.65,90.73,90.54,90.73,42120.0,89.9743,90.0537,89.8651,90.0537,42120.0
2021-05-19 15:30:00,90.74,90.98,90.72,90.93,26972.0,90.0636,90.3018,90.0438,90.2522,26972.0
2021-05-19 15:35:00,90.91,91.05,90.87,90.87,57213.0,90.2323,90.3713,90.1926,90.1926,57213.0
2021-05-19 15:40:00,90.87,91.02,90.86,90.93,31552.0,90.1926,90.3415,90.1827,90.2522,31552.0
2021-05-19 15:45:00,90.95,91.13,90.8,91.07,37484.0,90.272,90.4507,90.1232,90.3911,37484.0
2021-05-19 15:50:00,91.05,91.39,90.97,91.39,50162.0,90.3713,90.7088,90.2919,90.7088,50162.0
2021-05-19 15:55:00,91.33,91.45,91.14,91.27,125078.0,90.6492,90.7683,90.4606,90.5897,125078.0
2021-05-20 09:30:00,91.82,92.01,91.64,91.66,17452.0,91.1356,91.3241,90.9569,90.9767,17452.0
2021-05-20 09:35:00,91.5,91.57,91.1,91.12,5670.0,90.8179,90.8874,90.4209,90.4408,5670.0
2021-05-20 09:40:00,91.03,91.09,90.81,90.88,7679.0,90.3514,90.411,90.1331,90.2026,7679.0
2021-05-20 09:45:00,91.03,91.44,90.99,91.23,8075.0,90.3514,90.7584,90.3117,90.55,8075.0
2021-05-20 09:50:00,91.18,91.22,90.78,90.78,4714.0,90.5003,90.54,90.1033,90.1033,4714.0
2021-05-20 09:55:00,90.89,90.92,90.62,90.68,4644.0,90.2125,90.2423,89.9445,90.0041,4644.0
2021-05-20 10:00:00,90.76,90.78,90.38,90.61,14390.0,90.0835,90.1033,89.7063,89.9346,14390.0
2021-05-20 10:05:00,90.64,90.67,90.18,90.29,23484.0,89.9644,89.9941,89.5078,89.617,23484.0
2021-05-20 10:10:00,90.29,90.45,90.28,90.42,7812.0,89.617,89.7758,89.607,89.746,7812.0
2021-05-20 10:15:00,90.24,90.36,90.17,90.23,8111.0,89.5673,89.6864,89.4979,89.5574,8111.0
2021-05-20 10:20:00,90.21,90.29,90.03,90.03,10646.0,89.5376,89.617,89.3589,89.3589,10646.0
2021-05-20 10:25:00,90.06,90.19,89.86,89.95,128421.0,89.3887,89.5177,89.1902,89.2795,128421.0
2021-05-20 10:30:00,90.15,90.52,89.96,90.32,15187.0,89.478,89.8452,89.2894,89.6467,15187.0
2021-05-20 10:35:00,90.28,90.42,90.21,90.37,6788.0,89.607,89.746,89.5376,89.6964,6788.0
2021-05-20 10:40:00,90.37,90.42,90.3,90.37,7267.0,89.6964,89.746,89.6269,89.6964,7267.0
2021-05-20 10:45:00,90.39,90.44,90.32,90.38,7553.0,89.7162,89.7658,89.6467,89.7063,7553.0
2021-05-20 10:50:00,90.37,90.45,90.36,90.39,3373.0,89.6964,89.7758,89.6864,89.7162,3373.0
2021-05-20 10:55:00,90.37,90.44,90.36,90.42,6785.0,89.6964,89.7658,89.6864,89.746,6785.0
2021-05-20 11:00:00,90.4,90.82,90.4,90.73,4593.0,89.7261,90.143,89.7261,90.0537,4593.0
2021-05-20 11:05:00,90.82,90.82,90.55,90.71,4450.0,90.143,90.143,89.875,90.0338,4450.0
2021-05-20 11:10:00,90.74,90.8,90.66,90.69,14584.0,90.0636,90.1232,89.9842,90.014,14584.0
2021-05-20 11:15:00,90.6,90.64,90.29,90.29,5153.0,89.9247,89.9644,89.617,89.617,5153.0
2021-05-20 11:20:00,90.31,90.35,90.03,90.13,11548.0,89.6368,89.6765,89.3589,89.4582,11548.0
2021-05-20 11:25:00,90.11,90.14,89.88,89.88,7535.0,89.4383,89.4681,89.21,89.21,7535.0
2021-05-20 11:30:00,89.93,90.15,89.93,90.03,12234.0,89.2596,89.478,89.2596,89.3589,12234.0
2021-05-20 11:35:00,90.02,90.06,89.91,89.91,13510.0,89.349,89.3887,89.2398,89.2398,13510.0
2021-05-20 11:40:00,89.96,90.12,89.9,90.11,15571.0,89.2894,89.4482,89.2299,89.4383,15571.0
2021-05-20 11:45:00,90.12,90.16,89.88,89.96,25435.0,89.4482,89.4879,89.21,89.2894,25435.0
2021-05-20 11:50:00,89.96,90.02,89.87,89.97,227791.0,89.2894,89.349,89.2001,89.2993,227791.0
2021-05-20 11:55:00,89.97,90.41,89.97,90.32,10464.0,89.2993,89.7361,89.2993,89.6467,10464.0
2021-05-20 12:00:00,90.34,90.43,90.28,90.34,7023.0,89.6666,89.7559,89.607,89.6666,7023.0
2021-05-20 12:05:00,90.37,90.43,90.28,90.41,5910.0,89.6964,89.7559,89.607,89.7361,5910.0
2021-05-20 12:10:00,90.39,90.68,90.39,90.53,6424.0,89.7162,90.0041,89.7162,89.8552,6424.0
2021-05-20 12:15:00,90.55,90.6,90.46,90.5,6688.0,89.875,89.9247,89.7857,89.8254,6688.0
2021-05-20 12:20:00,90.48,90.56,90.35,90.36,6701.0,89.8055,89.8849,89.6765,89.6864,6701.0
2021-05-20 12:25:00,90.34,90.34,90.13,90.19,7552.0,89.6666,89.6666,89.4582,89.5177,7552.0
2021-05-20 12:30:00,90.23,90.3,90.16,90.16,6019.0,89.5574,89.6269,89.4879,89.4879,6019.0
2021-05-20 12:35:00,90.17,90.37,90.0,90.37,101852.0,89.4979,89.6964,89.3291,89.6964,101852.0
2021-05-20 12:40:00,90.41,90.62,90.4,90.46,10390.0,89.7361,89.9445,89.7261,89.7857,10390.0
2021-05-20 12:45:00,90.51,90.77,90.51,90.77,4446.0,89.8353,90.0934,89.8353,90.0934,4446.0
2021-05-20 12:50:00,90.73,90.8,90.68,90.68,3777.0,90.0537,90.1232,90.0041,90.0041,3777.0
2021-05-20 12:55:00,90.73,90.8,90.68,90.74,4191.0,90.0537,90.1232,90.0041,90.0636,4191.0
2021-05-20 13:00:00,90.67,90.72,90.59,90.59,15244.0,89.9941,90.0438,89.9147,89.9147,15244.0
2021-05-20 13:05:00,90.63,90.85,90.63,90.68,7375.0,89.9544,90.1728,89.9544,90.0041,7375.0
2021-05-20 13:10:00,90.72,90.96,90.72,90.89,4383.0,90.0438,90.282,90.0438,90.2125,4383.0
2021-05-20 13:15:00,90.95,90.98,90.86,90.94,5990.0,90.272,90.3018,90.1827,90.2621,5990.0
2021-05-20 13:20:00,90.94,90.97,90.85,90.86,6109.0,90.2621,90.2919,90.1728,90.1827,6109.0
2021-05-20 13:25:00,90.89,90.95,90.8,90.8,8044.0,90.2125,90.272,90.1232,90.1232,8044.0
2021-05-20 13:30:00,90.85,90.9,90.75,90.77,4850.0,90.1728,90.2224,90.0735,90.0934,4850.0
2021-05-20 13:35:00,90.81,90.81,90.65,90.7,8842.0,90.1331,90.1331,89.9743,90.0239,8842.0
2021-05-20 13:40:00,90.69,90.83,90.67,90.81,6181.0,90.014,90.1529,89.9941,90.1331,6181.0
2021-05-20 13:45:00,90.79,90.79,90.68,90.75,9349.0,90.1132,90.1132,90.0041,90.0735,9349.0
2021-05-20 13:50:00,90.74,90.74,90.45,90.6,7594.0,90.0636,90.0636,89.7758,89.9247,7594.0
2021-05-20 13:55:00,90.51,90.65,90.51,90.65,5475.0,89.8353,89.9743,89.8353,89.9743,5475.0
2021-05-20 14:00:00,90.64,90.66,90.5,90.61,21746.0,89.9644,89.9842,89.8254,89.9346,21746.0
2021-05-20 14:05:00,90.59,90.83,90.58,90.81,15453.0,89.9147,90.1529,89.9048,90.1331,15453.0
2021-05-20 14:10:00,90.81,90.93,90.8,90.89,8848.0,90.1331,90.2522,90.1232,90.2125,8848.0
2021-05-20 14:15:00,90.9,90.96,90.84,90.95,8906.0,90.2224,90.282,90.1629,90.272,8906.0
2021-05-20 14:20:00,90.92,91.07,90.9,91.07,9438.0,90.2423,90.3911,90.2224,90.3911,9438.0
2021-05-20 14:25:00,91.05,91.09,91.0,91.06,10439.0,90.3713,90.411,90.3217,90.3812,10439.0
2021-05-20 14:30:00,91.08,91.15,91.02,91.13,6930.0,90.4011,90.4706,90.3415,90.4507,6930.0
2021-05-20 14:35:00,91.14,91.16,91.06,91.13,8176.0,90.4606,90.4805,90.3812,90.4507,8176.0
2021-05-20 14:40:00,91.13,91.29,91.13,91.23,6035.0,90.4507,90.6095,90.4507,90.55,6035.0
2021-05-20 14:45:00,91.24,91.28,91.05,91.05,11371.0,90.5599,90.5996,90.3713,90.3713,11371.0
2021-05-20 14:50:00,91.05,91.05,90.96,90.98,13410.0,90.3713,90.3713,90.282,90.3018,13410.0
2021-05-20 14:55:00,90.95,91.01,90.91,90.95,9051.0,90.272,90.3316,90.2323,90.272,9051.0
2021-05-20 15:00:00,90.94,91.0,90.89,90.95,12957.0,90.2621,90.3217,90.2125,90.272,12957.0
2021-05-20 15:05:00,90.95,91.12,90.95,91.03,11388.0,90.272,90.4408,90.272,90.3514,11388.0
2021-05-20 15:10:00,91.08,91.29,91.08,91.22,8425.0,90.4011,90.6095,90.4011,90.54,8425.0
2021-05-20 15:15:00,91.22,91.36,91.22,91.35,6908.0,90.54,90.679,90.54,90.6691,6908.0
2021-05-20 15:20:00,91.34,91.53,91.3,91.51,10949.0,90.6591,90.8477,90.6194,90.8279,10949.0
2021-05-20 15:25:00,91.49,91.65,91.49,91.57,9411.0,90.808,90.9668,90.808,90.8874,9411.0
2021-05-20 15:30:00,91.58,91.58,91.3,91.34,17602.0,90.8973,90.8973,90.6194,90.6591,17602.0
2021-05-20 15:35:00,91.35,91.35,91.24,91.24,17041.0,90.6691,90.6691,90.5599,90.5599,17041.0
2021-05-20 15:40:00,91.26,91.28,91.19,91.25,18911.0,90.5797,90.5996,90.5103,90.5698,18911.0
2021-05-20 15:45:00,91.26,91.38,91.06,91.06,25940.0,90.5797,90.6988,90.3812,90.3812,25940.0
2021-05-20 15:50:00,91.0,91.26,91.0,91.17,38305.0,90.3217,90.5797,90.3217,90.4904,38305.0
2021-05-20 15:55:00,91.21,91.21,90.91,90.95,73905.0,90.5301,90.5301,90.2323,90.272,73905.0
2021-05-21 09:30:00,91.94,92.32,91.94,92.32,31879.0,91.2547,91.6318,91.2547,91.6318,31879.0
2021-05-21 09:35:00,92.15,92.42,91.9,92.35,8533.0,91.4631,91.7311,91.215,91.6616,8533.0
2021-05-21 09:40:00,92.41,92.7,92.24,92.59,3110.0,91.7212,92.009,91.5524,91.8998,3110.0
2021-05-21 09:45:00,92.53,92.63,92.38,92.53,3211.0,91.8403,91.9395,91.6914,91.8403,3211.0
2021-05-21 09:50:00,92.56,92.64,92.35,92.6,4158.0,91.87,91.9494,91.6616,91.9097,4158.0
2021-05-21 09:55:00,92.53,92.84,92.5,92.73,10674.0,91.8403,92.148,91.8105,92.0388,10674.0
2021-05-21 10:00:00,92.79,92.82,92.68,92.69,3539.0,92.0983,92.1281,91.9891,91.9991,3539.0
2021-05-21 10:05:00,92.74,92.98,92.57,92.98,5394.0,92.0487,92.2869,91.88,92.2869,5394.0
2021-05-21 10:10:00,93.0,93.1,92.95,92.95,4132.0,92.3068,92.406,92.2571,92.2571,4132.0
2021-05-21 10:15:00,92.98,93.06,92.84,92.84,3341.0,92.2869,92.3663,92.148,92.148,3341.0
2021-05-21 10:20:00,92.84,92.93,92.67,92.79,2804.0,92.148,92.2373,91.9792,92.0983,2804.0
2021-05-21 10:25:00,92.72,92.92,92.64,92.92,2638.0,92.0288,92.2274,91.9494,92.2274,2638.0
2021-05-21 10:30:00,92.82,92.92,92.82,92.89,4155.0,92.1281,92.2274,92.1281,92.1976,4155.0
2021-05-21 10:35:00,92.86,92.94,92.61,92.61,2877.0,92.1678,92.2472,91.9197,91.9197,2877.0
2021-05-21 10:40:00,92.61,92.75,92.56,92.71,2851.0,91.9197,92.0586,91.87,92.0189,2851.0
2021-05-21 10:45:00,92.66,92.77,92.65,92.74,1369.0,91.9693,92.0785,91.9594,92.0487,1369.0
2021-05-21 10:50:00,92.87,92.96,92.83,92.91,1300.0,92.1777,92.2671,92.138,92.2174,1300.0
2021-05-21 10:55:00,92.94,93.08,92.94,93.02,5291.0,92.2472,92.3862,92.2472,92.3266,5291.0
2021-05-21 11:00:00,92.97,93.1,92.97,93.06,1100.0,92.277,92.406,92.277,92.3663,1100.0
2021-05-21 11:05:00,93.13,93.28,93.11,93.21,4286.0,92.4358,92.5847,92.4159,92.5152,4286.0
2021-05-21 11:10:00,93.28,93.28,92.99,92.99,2335.0,92.5847,92.5847,92.2968,92.2968,2335.0
2021-05-21 11:15:00,92.97,93.0,92.79,92.91,3180.0,92.277,92.3068,92.0983,92.2174,3180.0
2021-05-21 11:20:00,92.83,93.13,92.82,93.0,6678.0,92.138,92.4358,92.1281,92.3068,6678.0
2021-05-21 11:25:00,93.05,93.05,92.94,92.95,9010.0,92.3564,92.3564,92.2472,92.2571,9010.0
2021-05-21 11:30:00,92.93,93.15,92.92,93.13,3825.0,92.2373,92.4556,92.2274,92.4358,3825.0
2021-05-21 11:35:00,93.08,93.2,93.06,93.06,5079.0,92.3862,92.5053,92.3663,92.3663,5079.0
2021-05-21 11:40:00,93.1,93.13,92.99,93.03,3945.0,92.406,92.4358,92.2968,92.3365,3945.0
2021-05-21 11:45:00,93.04,93.04,92.84,92.9,15838.0,92.3465,92.3465,92.148,92.2075,15838.0
2021-05-21 11:50:00,92.95,92.98,92.61,92.61,3666.0,92.2571,92.2869,91.9197,91.9197,3666.0
2021-05-21 11:55:00,92.64,92.77,92.63,92.77,7478.0,91.9494,92.0785,91.9395,92.0785,7478.0
2021-05-21 12:00:00,92.79,92.91,92.77,92.86,9412.0,92.0983,92.2174,92.0785,92.1678,9412.0
2021-05-21 12:05:00,92.88,92.9,92.54,92.63,14757.0,92.1877,92.2075,91.8502,91.9395,14757.0
2021-05-21 12:10:00,92.59,92.68,92.56,92.56,1839.0,91.8998,91.9891,91.87,91.87,1839.0
2021-05-21 12:15:00,92.56,92.58,92.48,92.51,2751.0,91.87,91.8899,91.7906,91.8204,2751.0
2021-05-21 12:20:00,92.53,92.58,92.48,92.48,3899.0,91.8403,91.8899,91.7906,91.7906,3899.0
2021-05-21 12:25:00,92.51,92.6,92.5,92.5,1679.0,91.8204,91.9097,91.8105,91.8105,1679.0
2021-05-21 12:30:00,92.5,92.67,92.5,92.6,29262.0,91.8105,91.9792,91.8105,91.9097,29262.0
2021-05-21 12:35:00,92.57,92.72,92.56,92.67,14933.0,91.88,92.0288,91.87,91.9792,14933.0
2021-05-21 12:40:00,92.7,92.83,92.7,92.77,2102.0,92.009,92.138,92.009,92.0785,2102.0
2021-05-21 12:45:00,92.78,92.78,92.59,92.66,3848.0,92.0884,92.0884,91.8998,91.9693,3848.0
2021-05-21 12:50:00,92.64,92.64,92.57,92.59,7852.0,91.9494,91.9494,91.88,91.8998,7852.0
2021-05-21 12:55:00,92.56,92.61,92.41,92.41,11489.0,91.87,91.9197,91.7212,91.7212,11489.0
2021-05-21 13:00:00,92.29,92.45,92.29,92.45,1915.0,91.6021,91.7609,91.6021,91.7609,1915.0
2021-05-21 13:05:00,92.43,92.48,92.4,92.42,1909.0,91.741,91.7906,91.7112,91.7311,1909.0
2021-05-21 13:10:00,92.44,92.47,92.37,92.47,3117.0,91.7509,91.7807,91.6815,91.7807,3117.0
2021-05-21 13:15:00,92.41,92.55,92.4,92.52,2656.0,91.7212,91.8601,91.7112,91.8303,2656.0
2021-05-21 13:20:00,92.51,92.59,92.51,92.58,4431.0,91.8204,91.8998,91.8204,91.8899,4431.0
2021-05-21 13:25:00,92.52,92.62,92.5,92.6,2172.0,91.8303,91.9296,91.8105,91.9097,2172.0
2021-05-21 13:30:00,92.6,92.73,92.6,92.73,1988.0,91.9097,92.0388,91.9097,92.0388,1988.0
2021-05-21 13:35:00,92.73,92.86,92.73,92.8,2313.0,92.0388,92.1678,92.0388,92.1083,2313.0
2021-05-21 13:40:00,92.82,92.82,92.7,92.75,1517.0,92.1281,92.1281,92.009,92.0586,1517.0
2021-05-21 13:45:00,92.73,92.9,92.73,92.76,2689.0,92.0388,92.2075,92.0388,92.0685,2689.0
2021-05-21 13:50:00,92.82,92.96,92.81,92.96,2859.0,92.1281,92.2671,92.1182,92.2671,2859.0
2021-05-21 13:55:00,92.96,93.12,92.96,93.06,4897.0,92.2671,92.4259,92.2671,92.3663,4897.0
2021-05-21 14:00:00,93.09,93.1,92.96,93.04,3588.0,92.3961,92.406,92.2671,92.3465,3588.0
2021-05-21 14:05:00,93.06,93.14,92.98,93.14,2727.0,92.3663,92.4457,92.2869,92.4457,2727.0
2021-05-21 14:10:00,93.11,93.19,93.08,93.14,7006.0,92.4159,92.4953,92.3862,92.4457,7006.0
2021-05-21 14:15:00,93.14,93.25,93.1,93.23,4350.0,92.4457,92.5549,92.406,92.535,4350.0
2021-05-21 14:20:00,93.21,93.24,93.05,93.2,6386.0,92.5152,92.545,92.3564,92.5053,6386.0
2021-05-21 14:25:00,93.2,93.2,93.08,93.12,5234.0,92.5053,92.5053,92.3862,92.4259,5234.0
2021-05-21 14:30:00,93.12,93.22,93.1,93.16,4089.0,92.4259,92.5251,92.406,92.4656,4089.0
2021-05-21 14:35:00,93.12,93.22,93.04,93.11,7651.0,92.4259,92.5251,92.3465,92.4159,7651.0
2021-05-21 14:40:00,93.11,93.11,92.92,92.98,2930.0,92.4159,92.4159,92.2274,92.2869,2930.0
2021-05-21 14:45:00,93.02,93.07,92.99,93.01,2189.0,92.3266,92.3762,92.2968,92.3167,2189.0
2021-05-21 14:50:00,93.04,93.19,93.04,93.19,3200.0,92.3465,92.4953,92.3465,92.4953,3200.0
2021-05-21 14:55:00,93.19,93.2,93.05,93.08,6261.0,92.4953,92.5053,92.3564,92.3862,6261.0
2021-05-21 15:00:00,93.09,93.16,93.07,93.12,4074.0,92.3961,92.4656,92.3762,92.4259,4074.0
2021-05-21 15:05:00,93.15,93.24,93.11,93.19,11020.0,92.4556,92.545,92.4159,92.4953,11020.0
2021-05-21 15:10:00,93.19,93.27,93.17,93.22,5975.0,92.4953,92.5747,92.4755,92.5251,5975.0
2021-05-21 15:15:00,93.21,93.34,93.21,93.3,6582.0,92.5152,92.6442,92.5152,92.6045,6582.0
2021-05-21 15:20:00,93.3,93.36,93.25,93.25,5488.0,92.6045,92.6641,92.5549,92.5549,5488.0
2021-05-21 15:25:00,93.27,93.27,93.16,93.18,6613.0,92.5747,92.5747,92.4656,92.4854,6613.0
2021-05-21 15:30:00,93.17,93.21,93.09,93.09,11161.0,92.4755,92.5152,92.3961,92.3961,11161.0
2021-05-21 15:35:00,93.09,93.2,93.02,93.09,11596.0,92.3961,92.5053,92.3266,92.3961,11596.0
2021-05-21 15:40:00,93.08,93.08,92.79,92.82,13808.0,92.3862,92.3862,92.0983,92.1281,13808.0
2021-05-21 15:45:00,92.82,93.02,92.76,93.02,20517.0,92.1281,92.3266,92.0685,92.3266,20517.0
2021-05-21 15:50:00,93.04,93.06,92.95,93.01,34610.0,92.3465,92.3663,92.2571,92.3167,34610.0
2021-05-21 15:55:00,93.01,93.03,92.57,92.64,85371.0,92.3167,92.3365,91.88,91.9494,85371.0
2021-05-24 09:30:00,93.06,93.24,92.67,92.87,14803.0,92.3663,92.545,91.9792,92.1777,14803.0
2021-05-24 09:35:00,92.87,93.22,92.45,92.45,5495.0,92.1777,92.5251,91.7609,91.7609,5495.0
2021-05-24 09:40:00,92.49,92.7,92.22,92.69,2233.0,91.8006,92.009,91.5326,91.9991,2233.0
2021-05-24 09:45:00,92.67,93.1,92.67,92.91,3886.0,91.9792,92.406,91.9792,92.2174,3886.0
2021-05-24 09:50:00,92.83,92.85,92.72,92.85,3198.0,92.138,92.1579,92.0288,92.1579,3198.0
2021-05-24 09:55:00,92.88,93.12,92.87,92.87,2722.0,92.1877,92.4259,92.1777,92.1777,2722.0
2021-05-24 10:00:00,92.9,92.98,92.83,92.93,4311.0,92.2075,92.2869,92.138,92.2373,4311.0
2021-05-24 10:05:00,92.95,93.01,92.79,93.01,4060.0,92.2571,92.3167,92.0983,92.3167,4060.0
2021-05-24 10:10:00,92.95,92.96,92.8,92.95,3177.0,92.2571,92.2671,92.1083,92.2571,3177.0
2021-05-24 10:15:00,92.99,92.99,92.66,92.69,3060.0,92.2968,92.2968,91.9693,91.9991,3060.0
2021-05-24 10:20:00,92.72,92.82,92.69,92.7,3649.0,92.0288,92.1281,91.9991,92.009,3649.0
2021-05-24 10:25:00,92.53,92.59,92.4,92.55,4148.0,91.8403,91.8998,91.7112,91.8601,4148.0
2021-05-24 10:30:00,92.54,92.76,92.54,92.75,2572.0,91.8502,92.0685,91.8502,92.0586,2572.0
2021-05-24 10:35:00,92.8,92.87,92.69,92.83,2300.0,92.1083,92.1777,91.9991,92.138,2300.0
2021-05-24 10:40:00,92.86,93.0,92.79,92.79,3223.0,92.1678,92.3068,92.0983,92.0983,3223.0
2021-05-24 10:45:00,92.7,92.81,92.57,92.8,6713.0,92.009,92.1182,91.88,92.1083,6713.0
2021-05-24 10:50:00,92.81,92.96,92.8,92.93,3083.0,92.1182,92.2671,92.1083,92.2373,3083.0
2021-05-24 10:55:00,92.92,92.92,92.79,92.83,1636.0,92.2274,92.2274,92.0983,92.138,1636.0
2021-05-24 11:00:00,92.75,92.83,92.64,92.64,2400.0,92.0586,92.138,91.9494,91.9494,2400.0
2021-05-24 11:05:00,92.64,92.76,92.64,92.69,5023.0,91.9494,92.0685,91.9494,91.9991,5023.0
2021-05-24 11:10:00,92.73,92.73,92.65,92.71,4808.0,92.0388,92.0388,91.9594,92.0189,4808.0
2021-05-24 11:15:00,92.63,92.73,92.57,92.73,4264.0,91.9395,92.0388,91.88,92.0388,4264.0
2021-05-24 11:20:00,92.7,92.73,92.63,92.73,2653.0,92.009,92.0388,91.9395,92.0388,2653.0
2021-05-24 11:25:00,92.78,92.8,92.69,92.79,2471.0,92.0884,92.1083,91.9991,92.0983,2471.0
2021-05-24 11:30:00,92.79,92.89,92.78,92.89,2734.0,92.0983,92.1976,92.0884,92.1976,2734.0
2021-05-24 11:35:00,92.85,92.9,92.76,92.76,1712.0,92.1579,92.2075,92.0685,92.0685,1712.0
2021-05-24 11:40:00,92.81,92.84,92.75,92.75,2701.0,92.1182,92.148,92.0586,92.0586,2701.0
2021-05-24 11:45:00,92.76,92.78,92.69,92.73,3521.0,92.0685,92.0884,91.9991,92.0388,3521.0
2021-05-24 11:50:00,92.68,92.7,92.65,92.66,2878.0,91.9891,92.009,91.9594,91.9693,2878.0
2021-05-24 11:55:00,92.65,92.7,92.62,92.68,3013.0,91.9594,92.009,91.9296,91.9891,3013.0
2021-05-24 12:00:00,92.69,92.7,92.58,92.62,1801.0,91.9991,92.009,91.8899,91.9296,1801.0
2021-05-24 12:05:00,92.52,92.65,92.47,92.65,3142.0,91.8303,91.9594,91.7807,91.9594,3142.0
2021-05-24 12:10:00,92.62,92.68,92.56,92.65,3300.0,91.9296,91.9891,91.87,91.9594,3300.0
2021-05-24 12:15:00,92.65,92.68,92.58,92.58,4047.0,91.9594,91.9891,91.8899,91.8899,4047.0
2021-05-24 12:20:00,92.58,92.64,92.55,92.61,2701.0,91.8899,91.9494,91.8601,91.9197,2701.0
2021-05-24 12:25:00,92.57,92.57,92.44,92.5,3891.0,91.88,91.88,91.7509,91.8105,3891.0
2021-05-24 12:30:00,92.51,92.57,92.48,92.57,2484.0,91.8204,91.88,91.7906,91.88,2484.0
2021-05-24 12:35:00,92.59,92.62,92.5,92.5,4461.0,91.8998,91.9296,91.8105,91.8105,4461.0
2021-05-24 12:40:00,92.49,92.51,92.44,92.51,1874.0,91.8006,91.8204,91.7509,91.8204,1874.0
2021-05-24 12:45:00,92.5,92.51,92.45,92.48,3831.0,91.8105,91.8204,91.7609,91.7906,3831.0
2021-05-24 12:50:00,92.46,92.51,92.36,92.42,6408.0,91.7708,91.8204,91.6715,91.7311,6408.0
2021-05-24 12:55:00,92.41,92.42,92.3,92.33,9867.0,91.7212,91.7311,91.612,91.6418,9867.0
2021-05-24 13:00:00,92.39,92.45,92.38,92.42,5605.0,91.7013,91.7609,91.6914,91.7311,5605.0
2021-05-24 13:05:00,92.48,92.51,92.32,92.36,4991.0,91.7906,91.8204,91.6318,91.6715,4991.0
2021-05-24 13:10:00,92.34,92.4,92.34,92.36,1237.0,91.6517,91.7112,91.6517,91.6715,1237.0
2021-05-24 13:15:00,92.39,92.49,92.39,92.45,1150.0,91.7013,91.8006,91.7013,91.7609,1150.0
2021-05-24 13:20:00,92.44,92.46,92.39,92.45,1380.0,91.7509,91.7708,91.7013,91.7609,1380.0
2021-05-24 13:25:00,92.48,92.51,92.44,92.49,4381.0,91.7906,91.8204,91.7509,91.8006,4381.0
2021-05-24 13:30:00,92.48,92.52,92.48,92.49,2660.0,91.7906,91.8303,91.7906,91.8006,2660.0
2021-05-24 13:35:00,92.51,92.51,92.42,92.46,5439.0,91.8204,91.8204,91.7311,91.7708,5439.0
2021-05-24 13:40:00,92.43,92.46,92.4,92.46,2300.0,91.741,91.7708,91.7112,91.7708,2300.0
2021-05-24 13:45:00,92.5,92.52,92.47,92.48,3805.0,91.8105,91.8303,91.7807,91.7906,3805.0
2021-05-24 13:50:00,92.47,92.5,92.42,92.46,2150.0,91.7807,91.8105,91.7311,91.7708,2150.0
2021-05-24 13:55:00,92.45,92.5,92.44,92.48,1200.0,91.7609,91.8105,91.7509,91.7906,1200.0
2021-05-24 14:00:00,92.48,92.5,92.43,92.46,3963.0,91.7906,91.8105,91.741,91.7708,3963.0
2021-05-24 14:05:00,92.47,92.5,92.44,92.45,2382.0,91.7807,91.8105,91.7509,91.7609,2382.0
2021-05-24 14:10:00,92.47,92.5,92.44,92.48,4537.0,91.7807,91.8105,91.7509,91.7906,4537.0
2021-05-24 14:15:00,92.48,92.52,92.43,92.48,6621.0,91.7906,91.8303,91.741,91.7906,6621.0
2021-05-24 14:20:00,92.45,92.5,92.41,92.5,1808.0,91.7609,91.8105,91.7212,91.8105,1808.0
2021-05-24 14:25:00,92.48,92.51,92.47,92.51,1596.0,91.7906,91.8204,91.7807,91.8204,1596.0
2021-05-24 14:30:00,92.51,92.6,92.5,92.59,2321.0,91.8204,91.9097,91.8105,91.8998,2321.0
2021-05-24 14:35:00,92.62,92.62,92.54,92.55,3119.0,91.9296,91.9296,91.8502,91.8601,3119.0
2021-05-24 14:40:00,92.58,92.64,92.56,92.62,1752.0,91.8899,91.9494,91.87,91.9296,1752.0
2021-05-24 14:45:00,92.65,92.67,92.62,92.66,1518.0,91.9594,91.9792,91.9296,91.9693,1518.0
2021-05-24 14:50:00,92.62,92.67,92.61,92.64,2000.0,91.9296,91.9792,91.9197,91.9494,2000.0
2021-05-24 14:55:00,92.66,92.75,92.64,92.72,3044.0,91.9693,92.0586,91.9494,92.0288,3044.0
2021-05-24 15:00:00,92.74,92.78,92.71,92.78,2863.0,92.0487,92.0884,92.0189,92.0884,2863.0
2021-05-24 15:05:00,92.82,92.87,92.79,92.86,1767.0,92.1281,92.1777,92.0983,92.1678,1767.0
2021-05-24 15:10:00,92.86,92.96,92.85,92.95,3034.0,92.1678,92.2671,92.1579,92.2571,3034.0
2021-05-24 15:15:00,92.95,92.95,92.88,92.88,4060.0,92.2571,92.2571,92.1877,92.1877,4060.0
2021-05-24 15:20:00,92.86,92.89,92.83,92.85,6614.0,92.1678,92.1976,92.138,92.1579,6614.0
2021-05-24 15:25:00,92.86,92.95,92.86,92.95,2991.0,92.1678,92.2571,92.1678,92.2571,2991.0
2021-05-24 15:30:00,92.95,92.97,92.76,92.79,5293.0,92.2571,92.277,92.0685,92.0983,5293.0
2021-05-24 15:35:00,92.8,92.83,92.69,92.69,3833.0,92.1083,92.138,91.9991,91.9991,3833.0
2021-05-24 15:40:00,92.68,92.77,92.66,92.77,4656.0,91.9891,92.0785,91.9693,92.0785,4656.0
2021-05-24 15:45:00,92.73,92.81,92.71,92.76,5869.0,92.0388,92.1182,92.0189,92.0685,5869.0
2021-05-24 15:50:00,92.75,92.75,92.59,92.65,12395.0,92.0586,92.0586,91.8998,91.9594,12395.0
2021-05-24 15:55:00,92.62,92.7,92.41,92.49,42824.0,91.9296,92.009,91.7212,91.8006,42824.0
2021-05-25 09:30:00,93.33,93.65,93.27,93.62,28503.0,92.6343,92.9519,92.5747,92.9221,28503.0
2021-05-25 09:35:00,93.72,94.1,93.46,94.06,15990.0,93.0214,93.3986,92.7633,93.3589,15990.0
2021-05-25 09:40:00,94.21,94.27,93.98,94.27,5207.0,93.5077,93.5673,93.2795,93.5673,5207.0
2021-05-25 09:45:00,94.15,94.15,93.91,93.96,7533.0,93.4482,93.4482,93.21,93.2596,7533.0
2021-05-25 09:50:00,93.87,93.95,93.59,93.67,4938.0,93.1703,93.2497,92.8924,92.9718,4938.0
2021-05-25 09:55:00,93.8,93.8,93.36,93.49,4634.0,93.1008,93.1008,92.6641,92.7931,4634.0
2021-05-25 10:00:00,93.56,93.62,93.31,93.31,5155.0,92.8626,92.9221,92.6144,92.6144,5155.0
2021-05-25 10:05:00,93.35,93.91,93.33,93.88,9447.0,92.6542,93.21,92.6343,93.1802,9447.0
2021-05-25 10:10:00,93.88,93.89,93.49,93.68,4797.0,93.1802,93.1901,92.7931,92.9817,4797.0
2021-05-25 10:15:00,93.67,93.76,93.61,93.72,5219.0,92.9718,93.0611,92.9122,93.0214,5219.0
2021-05-25 10:20:00,93.72,93.89,93.62,93.83,7522.0,93.0214,93.1901,92.9221,93.1306,7522.0
2021-05-25 10:25:00,93.93,94.0,93.78,93.98,9231.0,93.2298,93.2993,93.0809,93.2795,9231.0
2021-05-25 10:30:00,94.0,94.04,93.88,93.88,6685.0,93.2993,93.339,93.1802,93.1802,6685.0
2021-05-25 10:35:00,93.82,93.96,93.69,93.88,7310.0,93.1206,93.2596,92.9916,93.1802,7310.0
2021-05-25 10:40:00,93.87,93.91,93.77,93.91,5736.0,93.1703,93.21,93.071,93.21,5736.0
2021-05-25 10:45:00,93.87,93.92,93.67,93.68,5612.0,93.1703,93.2199,92.9718,92.9817,5612.0
2021-05-25 10:50:00,93.65,93.71,93.58,93.63,4872.0,92.9519,93.0115,92.8824,92.9321,4872.0
2021-05-25 10:55:00,93.63,93.7,93.51,93.6,6297.0,92.9321,93.0015,92.813,92.9023,6297.0
2021-05-25 11:00:00,93.56,93.56,93.26,93.26,5111.0,92.8626,92.8626,92.5648,92.5648,5111.0
2021-05-25 11:05:00,93.28,93.39,93.23,93.35,5076.0,92.5847,92.6939,92.535,92.6542,5076.0
2021-05-25 11:10:00,93.34,93.61,93.34,93.44,6385.0,92.6442,92.9122,92.6442,92.7435,6385.0
2021-05-25 11:15:00,93.43,93.5,93.25,93.32,4717.0,92.7336,92.803,92.5549,92.6244,4717.0
2021-05-25 11:20:00,93.26,93.38,93.2,93.36,9214.0,92.5648,92.6839,92.5053,92.6641,9214.0
2021-05-25 11:25:00,93.33,93.35,93.18,93.22,10171.0,92.6343,92.6542,92.4854,92.5251,10171.0
2021-05-25 11:30:00,93.18,93.21,93.02,93.08,7801.0,92.4854,92.5152,92.3266,92.3862,7801.0
2021-05-25 11:35:00,93.09,93.19,93.05,93.19,7465.0,92.3961,92.4953,92.3564,92.4953,7465.0
2021-05-25 11:40:00,93.2,93.24,93.1,93.22,9098.0,92.5053,92.545,92.406,92.5251,9098.0
2021-05-25 11:45:00,93.25,93.33,93.12,93.12,5851.0,92.5549,92.6343,92.4259,92.4259,5851.0
2021-05-25 11:50:00,93.13,93.17,92.8,92.96,20321.0,92.4358,92.4755,92.1083,92.2671,20321.0
2021-05-25 11:55:00,92.96,93.21,92.94,93.21,9949.0,92.2671,92.5152,92.2472,92.5152,9949.0
2021-05-25 12:00:00,93.23,93.23,93.04,93.05,8629.0,92.535,92.535,92.3465,92.3564,8629.0
2021-05-25 12:05:00,93.05,93.14,93.04,93.11,5377.0,92.3564,92.4457,92.3465,92.4159,5377.0
2021-05-25 12:10:00,93.1,93.12,93.05,93.09,6981.0,92.406,92.4259,92.3564,92.3961,6981.0
2021-05-25 12:15:00,93.1,93.34,93.03,93.27,15608.0,92.406,92.6442,92.3365,92.5747,15608.0
2021-05-25 12:20:00,93.31,93.46,93.3,93.37,11053.0,92.6144,92.7633,92.6045,92.674,11053.0
2021-05-25 12:25:00,93.37,93.38,93.27,93.31,5054.0,92.674,92.6839,92.5747,92.6144,5054.0
2021-05-25 12:30:00,93.34,93.35,93.24,93.27,3346.0,92.6442,92.6542,92.545,92.5747,3346.0
2021-05-25 12:35:00,93.28,93.3,93.25,93.27,4357.0,92.5847,92.6045,92.5549,92.5747,4357.0
2021-05-25 12:40:00,93.32,93.38,93.28,93.36,21478.0,92.6244,92.6839,92.5847,92.6641,21478.0
2021-05-25 12:45:00,93.36,93.52,93.33,93.48,9133.0,92.6641,92.8229,92.6343,92.7832,9133.0
2021-05-25 12:50:00,93.49,93.61,93.45,93.54,6343.0,92.7931,92.9122,92.7534,92.8427,6343.0
2021-05-25 12:55:00,93.54,93.54,93.44,93.52,9395.0,92.8427,92.8427,92.7435,92.8229,9395.0
2021-05-25 13:00:00,93.52,93.52,93.18,93.2,26984.0,92.8229,92.8229,92.4854,92.5053,26984.0
2021-05-25 13:05:00,93.22,93.31,93.14,93.31,14262.0,92.5251,92.6144,92.4457,92.6144,14262.0
2021-05-25 13:10:00,93.36,93.47,93.29,93.38,15898.0,92.6641,92.7733,92.5946,92.6839,15898.0
2021-05-25 13:15:00,93.38,93.47,93.35,93.35,15481.0,92.6839,92.7733,92.6542,92.6542,15481.0
2021-05-25 13:20:00,93.29,93.4,93.28,93.4,3387.0,92.5946,92.7038,92.5847,92.7038,3387.0
2021-05-25 13:25:00,93.41,93.54,93.34,93.54,9639.0,92.7137,92.8427,92.6442,92.8427,9639.0
2021-05-25 13:30:00,93.54,93.55,93.44,93.44,7904.0,92.8427,92.8527,92.7435,92.7435,7904.0
2021-05-25 13:35:00,93.5,93.62,93.44,93.55,6106.0,92.803,92.9221,92.7435,92.8527,6106.0
2021-05-25 13:40:00,93.55,93.57,93.45,93.54,5945.0,92.8527,92.8725,92.7534,92.8427,5945.0
2021-05-25 13:45:00,93.52,93.66,93.5,93.63,7900.0,92.8229,92.9618,92.803,92.9321,7900.0
2021-05-25 13:50:00,93.6,93.66,93.56,93.61,7040.0,92.9023,92.9618,92.8626,92.9122,7040.0
2021-05-25 13:55:00,93.66,93.75,93.62,93.75,6136.0,92.9618,93.0512,92.9221,93.0512,6136.0
2021-05-25 14:00:00,93.7,93.72,93.63,93.68,5239.0,93.0015,93.0214,92.9321,92.9817,5239.0
2021-05-25 14:05:00,93.79,93.87,93.75,93.83,9610.0,93.0909,93.1703,93.0512,93.1306,9610.0
2021-05-25 14:10:00,93.81,93.88,93.7,93.88,7460.0,93.1107,93.1802,93.0015,93.1802,7460.0
2021-05-25 14:15:00,93.82,93.84,93.7,93.72,6150.0,93.1206,93.1405,93.0015,93.0214,6150.0
2021-05-25 14:20:00,93.71,93.81,93.71,93.78,6767.0,93.0115,93.1107,93.0115,93.0809,6767.0
2021-05-25 14:25:00,93.77,93.86,93.75,93.77,8003.0,93.071,93.1603,93.0512,93.071,8003.0
2021-05-25 14:30:00,93.76,93.89,93.68,93.85,24392.0,93.0611,93.1901,92.9817,93.1504,24392.0
2021-05-25 14:35:00,93.82,93.93,93.78,93.85,4823.0,93.1206,93.2298,93.0809,93.1504,4823.0
2021-05-25 14:40:00,93.87,93.93,93.83,93.85,8326.0,93.1703,93.2298,93.1306,93.1504,8326.0
2021-05-25 14:45:00,93.86,93.9,93.77,93.84,6428.0,93.1603,93.2001,93.071,93.1405,6428.0
2021-05-25 14:50:00,93.82,93.87,93.72,93.77,8062.0,93.1206,93.1703,93.0214,93.071,8062.0
2021-05-25 14:55:00,93.79,93.79,93.59,93.65,6947.0,93.0909,93.0909,92.8924,92.9519,6947.0
2021-05-25 15:00:00,93.63,93.63,93.51,93.52,6652.0,92.9321,92.9321,92.813,92.8229,6652.0
2021-05-25 15:05:00,93.53,93.64,93.53,93.55,5192.0,92.8328,92.942,92.8328,92.8527,5192.0
2021-05-25 15:10:00,93.53,93.58,93.47,93.57,9334.0,92.8328,92.8824,92.7733,92.8725,9334.0
2021-05-25 15:15:00,93.57,93.64,93.53,93.62,10179.0,92.8725,92.942,92.8328,92.9221,10179.0
2021-05-25 15:20:00,93.6,93.81,93.54,93.74,10434.0,92.9023,93.1107,92.8427,93.0412,10434.0
2021-05-25 15:25:00,93.77,93.82,93.72,93.75,14152.0,93.071,93.1206,93.0214,93.0512,14152.0
2021-05-25 15:30:00,93.74,93.75,93.65,93.72,12084.0,93.0412,93.0512,92.9519,93.0214,12084.0
2021-05-25 15:35:00,93.73,93.84,93.7,93.79,11641.0,93.0313,93.1405,93.0015,93.0909,11641.0
2021-05-25 15:40:00,93.78,93.91,93.76,93.91,21928.0,93.0809,93.21,93.0611,93.21,21928.0
2021-05-25 15:45:00,93.91,94.0,93.83,93.91,37545.0,93.21,93.2993,93.1306,93.21,37545.0
2021-05-25 15:50:00,93.88,93.9,93.65,93.79,64972.0,93.1802,93.2001,92.9519,93.0909,64972.0
2021-05-25 15:55:00,93.78,93.92,93.72,93.83,69803.0,93.0809,93.2199,93.0214,93.1306,69803.0
2021-05-26 09:30:00,93.67,94.78,93.37,94.55,23121.0,92.9718,94.0735,92.674,93.8452,23121.0
2021-05-26 09:35:00,94.43,94.44,94.02,94.08,3618.0,93.7261,93.736,93.3192,93.3787,3618.0
2021-05-26 09:40:00,94.22,94.4,94.17,94.4,1550.0,93.5177,93.6963,93.468,93.6963,1550.0
2021-05-26 09:45:00,94.26,94.34,93.88,93.88,3469.0,93.5574,93.6368,93.1802,93.1802,3469.0
2021-05-26 09:50:00,93.96,94.1,93.82,93.98,4572.0,93.2596,93.3986,93.1206,93.2795,4572.0
2021-05-26 09:55:00,94.0,94.0,93.62,93.62,5038.0,93.2993,93.2993,92.9221,92.9221,5038.0
2021-05-26 10:00:00,93.61,93.81,93.58,93.8,11046.0,92.9122,93.1107,92.8824,93.1008,11046.0
2021-05-26 10:05:00,93.88,93.9,93.65,93.76,7029.0,93.1802,93.2001,92.9519,93.0611,7029.0
2021-05-26 10:10:00,93.76,94.02,93.66,93.94,3145.0,93.0611,93.3192,92.9618,93.2398,3145.0
2021-05-26 10:15:00,94.05,94.06,93.95,94.05,1954.0,93.3489,93.3589,93.2497,93.3489,1954.0
2021-05-26 10:20:00,94.03,94.13,93.93,94.13,2497.0,93.3291,93.4283,93.2298,93.4283,2497.0
2021-05-26 10:25:00,94.15,94.16,93.98,94.03,4555.0,93.4482,93.4581,93.2795,93.3291,4555.0
2021-05-26 10:30:00,94.06,94.16,93.96,93.96,4389.0,93.3589,93.4581,93.2596,93.2596,4389.0
2021-05-26 10:35:00,93.96,94.12,93.94,94.09,4048.0,93.2596,93.4184,93.2398,93.3886,4048.0
2021-05-26 10:40:00,94.11,94.11,93.99,93.99,5424.0,93.4085,93.4085,93.2894,93.2894,5424.0
2021-05-26 10:45:00,94.08,94.08,94.01,94.01,1987.0,93.3787,93.3787,93.3092,93.3092,1987.0
2021-05-26 10:50:00,94.09,94.09,93.73,93.73,3716.0,93.3886,93.3886,93.0313,93.0313,3716.0
2021-05-26 10:55:00,93.71,93.82,93.67,93.74,5096.0,93.0115,93.1206,92.9718,93.0412,5096.0
2021-05-26 11:00:00,93.77,93.8,93.66,93.76,3295.0,93.071,93.1008,92.9618,93.0611,3295.0
2021-05-26 11:05:00,93.75,93.79,93.67,93.67,2304.0,93.0512,93.0909,92.9718,92.9718,2304.0
2021-05-26 11:10:00,93.68,93.76,93.66,93.7,6119.0,92.9817,93.0611,92.9618,93.0015,6119.0
2021-05-26 11:15:00,93.71,93.74,93.65,93.69,4659.0,93.0115,93.0412,92.9519,92.9916,4659.0
2021-05-26 11:20:00,93.73,93.88,93.73,93.75,3574.0,93.0313,93.1802,93.0313,93.0512,3574.0
2021-05-26 11:25:00,93.75,93.81,93.69,93.77,2201.0,93.0512,93.1107,92.9916,93.071,2201.0
2021-05-26 11:30:00,93.78,93.8,93.73,93.8,1797.0,93.0809,93.1008,93.0313,93.1008,1797.0
2021-05-26 11:35:00,93.79,93.9,93.79,93.9,2676.0,93.0909,93.2001,93.0909,93.2001,2676.0
2021-05-26 11:40:00,93.85,93.87,93.78,93.82,1894.0,93.1504,93.1703,93.0809,93.1206,1894.0
2021-05-26 11:45:00,93.81,94.0,93.81,94.0,2209.0,93.1107,93.2993,93.1107,93.2993,2209.0
2021-05-26 11:50:00,94.15,94.19,94.15,94.16,3277.0,93.4482,93.4879,93.4482,93.4581,3277.0
2021-05-26 11:55:00,94.12,94.2,94.09,94.17,1870.0,93.4184,93.4978,93.3886,93.468,1870.0
2021-05-26 12:00:00,94.17,94.27,94.16,94.22,2592.0,93.468,93.5673,93.4581,93.5177,2592.0
2021-05-26 12:05:00,94.21,94.24,94.16,94.21,1401.0,93.5077,93.5375,93.4581,93.5077,1401.0
2021-05-26 12:10:00,94.2,94.2,94.12,94.12,1213.0,93.4978,93.4978,93.4184,93.4184,1213.0
2021-05-26 12:15:00,94.1,94.29,94.08,94.29,2968.0,93.3986,93.5871,93.3787,93.5871,2968.0
2021-05-26 12:20:00,94.28,94.33,94.23,94.33,3399.0,93.5772,93.6268,93.5276,93.6268,3399.0
2021-05-26 12:25:00,94.33,94.36,94.25,94.25,2141.0,93.6268,93.6566,93.5474,93.5474,2141.0
2021-05-26 12:30:00,94.23,94.32,94.21,94.23,4547.0,93.5276,93.6169,93.5077,93.5276,4547.0
2021-05-26 12:35:00,94.21,94.24,94.14,94.24,1670.0,93.5077,93.5375,93.4383,93.5375,1670.0
2021-05-26 12:40:00,94.21,94.28,94.11,94.28,10366.0,93.5077,93.5772,93.4085,93.5772,10366.0
2021-05-26 12:45:00,94.28,94.28,94.19,94.25,3914.0,93.5772,93.5772,93.4879,93.5474,3914.0
2021-05-26 12:50:00,94.25,94.35,94.25,94.35,2400.0,93.5474,93.6467,93.5474,93.6467,2400.0
2021-05-26 12:55:00,94.37,94.43,94.31,94.38,6674.0,93.6665,93.7261,93.607,93.6765,6674.0
2021-05-26 13:00:00,94.38,94.5,94.34,94.48,5783.0,93.6765,93.7956,93.6368,93.7757,5783.0
2021-05-26 13:05:00,94.52,94.52,94.38,94.48,4251.0,93.8154,93.8154,93.6765,93.7757,4251.0
2021-05-26 13:10:00,94.44,94.5,94.42,94.5,2950.0,93.736,93.7956,93.7162,93.7956,2950.0
2021-05-26 13:15:00,94.51,94.66,94.48,94.66,4388.0,93.8055,93.9544,93.7757,93.9544,4388.0
2021-05-26 13:20:00,94.65,94.74,94.63,94.72,3165.0,93.9445,94.0338,93.9246,94.0139,3165.0
2021-05-26 13:25:00,94.74,94.78,94.71,94.73,3001.0,94.0338,94.0735,94.004,94.0239,3001.0
2021-05-26 13:30:00,94.77,94.84,94.76,94.8,2703.0,94.0636,94.133,94.0536,94.0933,2703.0
2021-05-26 13:35:00,94.79,94.81,94.7,94.71,3656.0,94.0834,94.1033,93.9941,94.004,3656.0
2021-05-26 13:40:00,94.7,94.74,94.58,94.64,3935.0,93.9941,94.0338,93.875,93.9345,3935.0
2021-05-26 13:45:00,94.64,94.74,94.61,94.62,4963.0,93.9345,94.0338,93.9048,93.9147,4963.0
2021-05-26 13:50:00,94.6,94.6,94.36,94.43,3381.0,93.8948,93.8948,93.6566,93.7261,3381.0
2021-05-26 13:55:00,94.44,94.52,94.4,94.5,3020.0,93.736,93.8154,93.6963,93.7956,3020.0
2021-05-26 14:00:00,94.53,94.55,94.46,94.47,2450.0,93.8254,93.8452,93.7559,93.7658,2450.0
2021-05-26 14:05:00,94.51,94.56,94.46,94.56,2437.0,93.8055,93.8551,93.7559,93.8551,2437.0
2021-05-26 14:10:00,94.55,94.65,94.52,94.65,2900.0,93.8452,93.9445,93.8154,93.9445,2900.0
2021-05-26 14:15:00,94.61,94.65,94.6,94.65,4497.0,93.9048,93.9445,93.8948,93.9445,4497.0
2021-05-26 14:20:00,94.65,94.69,94.58,94.65,4151.0,93.9445,93.9842,93.875,93.9445,4151.0
2021-05-26 14:25:00,94.63,94.63,94.52,94.6,3799.0,93.9246,93.9246,93.8154,93.8948,3799.0
2021-05-26 14:30:00,94.59,94.61,94.52,94.53,3878.0,93.8849,93.9048,93.8154,93.8254,3878.0
2021-05-26 14:35:00,94.51,94.56,94.47,94.54,3961.0,93.8055,93.8551,93.7658,93.8353,3961.0
2021-05-26 14:40:00,94.49,94.49,94.42,94.43,3008.0,93.7857,93.7857,93.7162,93.7261,3008.0
2021-05-26 14:45:00,94.45,94.47,94.35,94.35,3982.0,93.746,93.7658,93.6467,93.6467,3982.0
2021-05-26 14:50:00,94.35,94.37,94.25,94.25,7248.0,93.6467,93.6665,93.5474,93.5474,7248.0
2021-05-26 14:55:00,94.27,94.28,94.21,94.24,4300.0,93.5673,93.5772,93.5077,93.5375,4300.0
2021-05-26 15:00:00,94.21,94.33,94.18,94.29,10392.0,93.5077,93.6268,93.478,93.5871,10392.0
2021-05-26 15:05:00,94.29,94.31,94.25,94.29,4874.0,93.5871,93.607,93.5474,93.5871,4874.0
2021-05-26 15:10:00,94.28,94.5,94.27,94.46,12013.0,93.5772,93.7956,93.5673,93.7559,12013.0
2021-05-26 15:15:00,94.47,94.55,94.43,94.53,15012.0,93.7658,93.8452,93.7261,93.8254,15012.0
2021-05-26 15:20:00,94.54,94.59,94.53,94.55,13890.0,93.8353,93.8849,93.8254,93.8452,13890.0
2021-05-26 15:25:00,94.57,94.6,94.56,94.57,5833.0,93.8651,93.8948,93.8551,93.8651,5833.0
2021-05-26 15:30:00,94.56,94.58,94.41,94.41,8728.0,93.8551,93.875,93.7062,93.7062,8728.0
2021-05-26 15:35:00,94.42,94.44,94.32,94.42,11450.0,93.7162,93.736,93.6169,93.7162,11450.0
2021-05-26 15:40:00,94.43,94.48,94.38,94.4,14620.0,93.7261,93.7757,93.6765,93.6963,14620.0
2021-05-26 15:45:00,94.4,94.48,94.35,94.45,20708.0,93.6963,93.7757,93.6467,93.746,20708.0
2021-05-26 15:50:00,94.45,94.51,94.22,94.4,28710.0,93.746,93.8055,93.5177,93.6963,28710.0
2021-05-26 15:55:00,94.41,94.49,94.27,94.31,68261.0,93.7062,93.7857,93.5673,93.607,68261.0
2021-05-27 09:30:00,95.68,96.29,95.18,96.2,25148.0,94.9668,95.5722,94.4705,95.4829,25148.0
2021-05-27 09:35:00,96.26,96.29,95.88,96.07,9063.0,95.5425,95.5722,95.1653,95.3539,9063.0
2021-05-27 09:40:00,96.1,96.26,95.76,95.76,6079.0,95.3837,95.5425,95.0462,95.0462,6079.0
2021-05-27 09:45:00,95.82,95.82,95.56,95.71,5948.0,95.1057,95.1057,94.8477,94.9966,5948.0
2021-05-27 09:50:00,95.7,96.34,95.69,96.32,12351.0,94.9866,95.6219,94.9767,95.602,12351.0
2021-05-27 09:55:00,96.34,96.61,96.32,96.47,14555.0,95.6219,95.8899,95.602,95.7509,14555.0
2021-05-27 10:00:00,96.42,96.44,96.14,96.29,12053.0,95.7013,95.7211,95.4234,95.5722,12053.0
2021-05-27 10:05:00,96.34,96.38,96.15,96.17,11575.0,95.6219,95.6616,95.4333,95.4531,11575.0
2021-05-27 10:10:00,96.16,96.19,95.91,96.06,9411.0,95.4432,95.473,95.1951,95.344,9411.0
2021-05-27 10:15:00,96.04,96.22,95.99,96.15,2549.0,95.3241,95.5028,95.2745,95.4333,2549.0
2021-05-27 10:20:00,96.15,96.2,95.99,96.02,3005.0,95.4333,95.4829,95.2745,95.3042,3005.0
2021-05-27 10:25:00,96.07,96.26,96.06,96.25,5761.0,95.3539,95.5425,95.344,95.5325,5761.0
2021-05-27 10:30:00,96.17,96.18,96.05,96.11,3591.0,95.4531,95.4631,95.334,95.3936,3591.0
2021-05-27 10:35:00,96.18,96.56,96.17,96.48,9453.0,95.4631,95.8402,95.4531,95.7608,9453.0
2021-05-27 10:40:00,96.47,96.66,96.47,96.66,6978.0,95.7509,95.9395,95.7509,95.9395,6978.0
2021-05-27 10:45:00,96.65,96.75,96.56,96.59,6916.0,95.9296,96.0288,95.8402,95.87,6916.0
2021-05-27 10:50:00,96.53,96.55,96.32,96.46,5874.0,95.8104,95.8303,95.602,95.741,5874.0
2021-05-27 10:55:00,96.48,96.5,96.33,96.34,3729.0,95.7608,95.7807,95.6119,95.6219,3729.0
2021-05-27 11:00:00,96.36,96.36,95.94,95.95,6676.0,95.6417,95.6417,95.2248,95.2348,6676.0
2021-05-27 11:05:00,95.94,96.2,95.94,96.17,3035.0,95.2248,95.4829,95.2248,95.4531,3035.0
2021-05-27 11:10:00,96.12,96.15,96.06,96.14,4793.0,95.4035,95.4333,95.344,95.4234,4793.0
2021-05-27 11:15:00,96.12,96.13,95.98,95.99,1470.0,95.4035,95.4134,95.2645,95.2745,1470.0
2021-05-27 11:20:00,95.97,96.0,95.9,96.0,3137.0,95.2546,95.2844,95.1851,95.2844,3137.0
2021-05-27 11:25:00,96.02,96.23,96.02,96.03,10589.0,95.3042,95.5127,95.3042,95.3142,10589.0
2021-05-27 11:30:00,96.01,96.06,95.89,95.93,2068.0,95.2943,95.344,95.1752,95.2149,2068.0
2021-05-27 11:35:00,95.97,95.98,95.88,95.94,1201.0,95.2546,95.2645,95.1653,95.2248,1201.0
2021-05-27 11:40:00,95.96,96.01,95.95,95.98,1200.0,95.2447,95.2943,95.2348,95.2645,1200.0
2021-05-27 11:45:00,95.98,95.98,95.88,95.96,1963.0,95.2645,95.2645,95.1653,95.2447,1963.0
2021-05-27 11:50:00,95.95,95.96,95.89,95.89,1469.0,95.2348,95.2447,95.1752,95.1752,1469.0
2021-05-27 11:55:00,95.9,96.06,95.89,96.03,4350.0,95.1851,95.344,95.1752,95.3142,4350.0
2021-05-27 12:00:00,96.01,96.04,95.88,95.88,2953.0,95.2943,95.3241,95.1653,95.1653,2953.0
2021-05-27 12:05:00,95.91,96.13,95.91,96.13,11096.0,95.1951,95.4134,95.1951,95.4134,11096.0
2021-05-27 12:10:00,96.07,96.07,95.97,96.01,2918.0,95.3539,95.3539,95.2546,95.2943,2918.0
2021-05-27 12:15:00,96.03,96.06,96.01,96.05,1159.0,95.3142,95.344,95.2943,95.334,1159.0
2021-05-27 12:20:00,96.04,96.16,96.01,96.13,2057.0,95.3241,95.4432,95.2943,95.4134,2057.0
2021-05-27 12:25:00,96.13,96.14,96.06,96.08,1534.0,95.4134,95.4234,95.344,95.3638,1534.0
2021-05-27 12:30:00,96.16,96.26,96.16,96.18,2535.0,95.4432,95.5425,95.4432,95.4631,2535.0
2021-05-27 12:35:00,96.16,96.27,96.1,96.22,3181.0,95.4432,95.5524,95.3837,95.5028,3181.0
2021-05-27 12:40:00,96.26,96.3,96.15,96.17,2746.0,95.5425,95.5822,95.4333,95.4531,2746.0
2021-05-27 12:45:00,96.13,96.14,96.11,96.14,1436.0,95.4134,95.4234,95.3936,95.4234,1436.0
2021-05-27 12:50:00,96.14,96.18,96.07,96.11,2044.0,95.4234,95.4631,95.3539,95.3936,2044.0
2021-05-27 12:55:00,96.1,96.18,96.07,96.07,4228.0,95.3837,95.4631,95.3539,95.3539,4228.0
2021-05-27 13:00:00,96.1,96.13,96.08,96.13,1905.0,95.3837,95.4134,95.3638,95.4134,1905.0
2021-05-27 13:05:00,96.18,96.19,96.14,96.16,4519.0,95.4631,95.473,95.4234,95.4432,4519.0
2021-05-27 13:10:00,96.17,96.17,96.07,96.14,4147.0,95.4531,95.4531,95.3539,95.4234,4147.0
2021-05-27 13:15:00,96.12,96.2,96.09,96.2,3131.0,95.4035,95.4829,95.3737,95.4829,3131.0
2021-05-27 13:20:00,96.2,96.2,96.09,96.1,2500.0,95.4829,95.4829,95.3737,95.3837,2500.0
2021-05-27 13:25:00,96.1,96.16,96.07,96.16,3572.0,95.3837,95.4432,95.3539,95.4432,3572.0
2021-05-27 13:30:00,96.17,96.19,96.14,96.17,2900.0,95.4531,95.473,95.4234,95.4531,2900.0
2021-05-27 13:35:00,96.16,96.17,95.98,96.04,5663.0,95.4432,95.4531,95.2645,95.3241,5663.0
2021-05-27 13:40:00,96.07,96.11,96.03,96.04,2307.0,95.3539,95.3936,95.3142,95.3241,2307.0
2021-05-27 13:45:00,96.02,96.1,96.02,96.07,2711.0,95.3042,95.3837,95.3042,95.3539,2711.0
2021-05-27 13:50:00,96.06,96.1,96.04,96.09,1440.0,95.344,95.3837,95.3241,95.3737,1440.0
2021-05-27 13:55:00,96.08,96.17,96.08,96.14,3717.0,95.3638,95.4531,95.3638,95.4234,3717.0
2021-05-27 14:00:00,96.14,96.2,96.11,96.15,3911.0,95.4234,95.4829,95.3936,95.4333,3911.0
2021-05-27 14:05:00,96.15,96.15,96.01,96.14,10223.0,95.4333,95.4333,95.2943,95.4234,10223.0
2021-05-27 14:10:00,96.14,96.17,96.11,96.16,4633.0,95.4234,95.4531,95.3936,95.4432,4633.0
2021-05-27 14:15:00,96.17,96.27,96.16,96.27,2878.0,95.4531,95.5524,95.4432,95.5524,2878.0
2021-05-27 14:20:00,96.26,96.32,96.25,96.32,5028.0,95.5425,95.602,95.5325,95.602,5028.0
2021-05-27 14:25:00,96.34,96.42,96.31,96.38,5975.0,95.6219,95.7013,95.5921,95.6616,5975.0
2021-05-27 14:30:00,96.36,96.55,96.34,96.5,22194.0,95.6417,95.8303,95.6219,95.7807,22194.0
2021-05-27 14:35:00,96.52,96.52,96.36,96.36,2791.0,95.8005,95.8005,95.6417,95.6417,2791.0
2021-05-27 14:40:00,96.37,96.39,96.2,96.22,5115.0,95.6516,95.6715,95.4829,95.5028,5115.0
2021-05-27 14:45:00,96.19,96.2,96.12,96.16,2023.0,95.473,95.4829,95.4035,95.4432,2023.0
2021-05-27 14:50:00,96.15,96.15,95.91,95.94,6467.0,95.4333,95.4333,95.1951,95.2248,6467.0
2021-05-27 14:55:00,95.93,95.98,95.92,95.96,7402.0,95.2149,95.2645,95.205,95.2447,7402.0
2021-05-27 15:00:00,95.93,95.93,95.72,95.84,6427.0,95.2149,95.2149,95.0065,95.1256,6427.0
2021-05-27 15:05:00,95.88,95.88,95.79,95.84,3758.0,95.1653,95.1653,95.076,95.1256,3758.0
2021-05-27 15:10:00,95.84,95.86,95.81,95.81,3936.0,95.1256,95.1454,95.0958,95.0958,3936.0
2021-05-27 15:15:00,95.83,95.9,95.82,95.88,8204.0,95.1157,95.1851,95.1057,95.1653,8204.0
2021-05-27 15:20:00,95.86,95.93,95.84,95.88,9061.0,95.1454,95.2149,95.1256,95.1653,9061.0
2021-05-27 15:25:00,95.89,96.1,95.89,96.08,7330.0,95.1752,95.3837,95.1752,95.3638,7330.0
2021-05-27 15:30:00,96.09,96.09,95.89,95.96,11706.0,95.3737,95.3737,95.1752,95.2447,11706.0
2021-05-27 15:35:00,95.96,96.01,95.92,95.96,13092.0,95.2447,95.2943,95.205,95.2447,13092.0
2021-05-27 15:40:00,95.94,95.99,95.89,95.89,10106.0,95.2248,95.2745,95.1752,95.1752,10106.0
2021-05-27 15:45:00,95.9,95.93,95.6,95.64,26056.0,95.1851,95.2149,94.8874,94.9271,26056.0
2021-05-27 15:50:00,95.62,95.75,95.58,95.62,34394.0,94.9072,95.0363,94.8675,94.9072,34394.0
2021-05-27 15:55:00,95.66,95.88,95.54,95.55,101037.0,94.9469,95.1653,94.8278,94.8378,101037.0
2021-05-28 09:30:00,95.66,95.82,95.44,95.46,10232.0,94.9469,95.1057,94.7286,94.7484,10232.0
2021-05-28 09:35:00,95.62,95.65,94.66,94.9,5252.0,94.9072,94.937,93.9544,94.1926,5252.0
2021-05-28 09:40:00,95.01,95.01,94.52,94.88,6205.0,94.3018,94.3018,93.8154,94.1727,6205.0
2021-05-28 09:45:00,94.91,95.0,94.75,94.81,3900.0,94.2025,94.2919,94.0437,94.1033,3900.0
2021-05-28 09:50:00,94.99,95.21,94.83,95.15,3441.0,94.2819,94.5003,94.1231,94.4407,3441.0
2021-05-28 09:55:00,95.07,95.43,95.07,95.43,1099.0,94.3613,94.7186,94.3613,94.7186,1099.0
2021-05-28 10:00:00,95.35,95.45,95.14,95.28,5824.0,94.6392,94.7385,94.4308,94.5698,5824.0
2021-05-28 10:05:00,95.2,95.32,94.96,95.06,3495.0,94.4904,94.6095,94.2522,94.3514,3495.0
2021-05-28 10:10:00,94.99,95.03,94.8,94.8,3732.0,94.2819,94.3216,94.0933,94.0933,3732.0
2021-05-28 10:15:00,94.89,94.96,94.72,94.74,5217.0,94.1827,94.2522,94.0139,94.0338,5217.0
2021-05-28 10:20:00,94.77,95.0,94.76,94.95,2029.0,94.0636,94.2919,94.0536,94.2422,2029.0
2021-05-28 10:25:00,94.97,95.12,94.93,95.07,1609.0,94.2621,94.411,94.2224,94.3613,1609.0
2021-05-28 10:30:00,95.12,95.15,95.06,95.13,1937.0,94.411,94.4407,94.3514,94.4209,1937.0
2021-05-28 10:35:00,95.16,95.16,94.9,94.9,3384.0,94.4507,94.4507,94.1926,94.1926,3384.0
2021-05-28 10:40:00,94.94,95.07,94.91,95.07,3649.0,94.2323,94.3613,94.2025,94.3613,3649.0
2021-05-28 10:45:00,95.06,95.09,95.01,95.06,1786.0,94.3514,94.3812,94.3018,94.3514,1786.0
2021-05-28 10:50:00,95.08,95.11,95.04,95.08,2569.0,94.3713,94.401,94.3316,94.3713,2569.0
2021-05-28 10:55:00,95.11,95.4,95.09,95.35,3500.0,94.401,94.6889,94.3812,94.6392,3500.0
2021-05-28 11:00:00,95.38,95.62,95.35,95.58,7679.0,94.669,94.9072,94.6392,94.8675,7679.0
2021-05-28 11:05:00,95.58,95.65,95.54,95.55,9015.0,94.8675,94.937,94.8278,94.8378,9015.0
2021-05-28 11:10:00,95.52,95.55,95.41,95.41,1100.0,94.808,94.8378,94.6988,94.6988,1100.0
2021-05-28 11:15:00,95.45,95.56,95.41,95.55,2952.0,94.7385,94.8477,94.6988,94.8378,2952.0
2021-05-28 11:20:00,95.54,95.64,95.49,95.61,2307.0,94.8278,94.9271,94.7782,94.8973,2307.0
2021-05-28 11:25:00,95.58,95.6,95.5,95.5,2365.0,94.8675,94.8874,94.7881,94.7881,2365.0
2021-05-28 11:30:00,95.56,95.66,95.52,95.62,2301.0,94.8477,94.9469,94.808,94.9072,2301.0
2021-05-28 11:35:00,95.62,95.64,95.59,95.6,1487.0,94.9072,94.9271,94.8775,94.8874,1487.0
2021-05-28 11:40:00,95.58,95.58,95.51,95.52,2178.0,94.8675,94.8675,94.7981,94.808,2178.0
2021-05-28 11:45:00,95.56,95.61,95.5,95.61,1750.0,94.8477,94.8973,94.7881,94.8973,1750.0
2021-05-28 11:50:00,95.6,95.61,95.52,95.55,1885.0,94.8874,94.8973,94.808,94.8378,1885.0
2021-05-28 11:55:00,95.57,95.59,95.52,95.59,900.0,94.8576,94.8775,94.808,94.8775,900.0
2021-05-28 12:00:00,95.6,95.63,95.58,95.61,2016.0,94.8874,94.9172,94.8675,94.8973,2016.0
2021-05-28 12:05:00,95.58,95.62,95.58,95.61,749.0,94.8675,94.9072,94.8675,94.8973,749.0
2021-05-28 12:10:00,95.6,95.63,95.59,95.59,1102.0,94.8874,94.9172,94.8775,94.8775,1102.0
2021-05-28 12:15:00,95.59,95.62,95.51,95.6,3182.0,94.8775,94.9072,94.7981,94.8874,3182.0
2021-05-28 12:20:00,95.68,95.68,95.61,95.66,1178.0,94.9668,94.9668,94.8973,94.9469,1178.0
2021-05-28 12:25:00,95.63,95.63,95.53,95.56,1447.0,94.9172,94.9172,94.8179,94.8477,1447.0
2021-05-28 12:30:00,95.54,95.61,95.54,95.58,1991.0,94.8278,94.8973,94.8278,94.8675,1991.0
2021-05-28 12:35:00,95.54,95.56,95.32,95.35,6037.0,94.8278,94.8477,94.6095,94.6392,6037.0
2021-05-28 12:40:00,95.4,95.41,95.38,95.41,1109.0,94.6889,94.6988,94.669,94.6988,1109.0
2021-05-28 12:45:00,95.38,95.45,95.33,95.37,2514.0,94.669,94.7385,94.6194,94.6591,2514.0
2021-05-28 12:50:00,95.37,95.37,95.3,95.3,900.0,94.6591,94.6591,94.5896,94.5896,900.0
2021-05-28 12:55:00,95.3,95.33,95.29,95.33,1122.0,94.5896,94.6194,94.5797,94.6194,1122.0
2021-05-28 13:00:00,95.32,95.37,95.29,95.32,3423.0,94.6095,94.6591,94.5797,94.6095,3423.0
2021-05-28 13:05:00,95.32,95.34,95.19,95.25,2148.0,94.6095,94.6293,94.4804,94.54,2148.0
2021-05-28 13:10:00,95.21,95.26,95.21,95.25,802.0,94.5003,94.5499,94.5003,94.54,802.0
2021-05-28 13:15:00,95.23,95.4,95.23,95.4,2018.0,94.5201,94.6889,94.5201,94.6889,2018.0
2021-05-28 13:20:00,95.37,95.42,95.34,95.42,2401.0,94.6591,94.7087,94.6293,94.7087,2401.0
2021-05-28 13:25:00,95.43,95.5,95.42,95.5,1774.0,94.7186,94.7881,94.7087,94.7881,1774.0
2021-05-28 13:30:00,95.5,95.5,95.45,95.45,900.0,94.7881,94.7881,94.7385,94.7385,900.0
2021-05-28 13:35:00,95.46,95.49,95.44,95.47,1600.0,94.7484,94.7782,94.7286,94.7583,1600.0
2021-05-28 13:40:00,95.44,95.44,95.36,95.42,2217.0,94.7286,94.7286,94.6492,94.7087,2217.0
2021-05-28 13:45:00,95.41,95.49,95.38,95.43,21391.0,94.6988,94.7782,94.669,94.7186,21391.0
2021-05-28 13:50:00,95.43,95.45,95.37,95.4,3200.0,94.7186,94.7385,94.6591,94.6889,3200.0
2021-05-28 13:55:00,95.38,95.44,95.31,95.37,4545.0,94.669,94.7286,94.5995,94.6591,4545.0
2021-05-28 14:00:00,95.4,95.41,95.25,95.3,2386.0,94.6889,94.6988,94.54,94.5896,2386.0
2021-05-28 14:05:00,95.27,95.28,95.04,95.04,6853.0,94.5598,94.5698,94.3316,94.3316,6853.0
2021-05-28 14:10:00,95.04,95.04,94.82,94.85,7877.0,94.3316,94.3316,94.1132,94.143,7877.0
2021-05-28 14:15:00,94.82,94.9,94.75,94.87,3951.0,94.1132,94.1926,94.0437,94.1628,3951.0
2021-05-28 14:20:00,94.88,95.17,94.85,95.15,10017.0,94.1727,94.4606,94.143,94.4407,10017.0
2021-05-28 14:25:00,95.22,95.31,95.22,95.28,3894.0,94.5102,94.5995,94.5102,94.5698,3894.0
2021-05-28 14:30:00,95.26,95.44,95.25,95.44,3785.0,94.5499,94.7286,94.54,94.7286,3785.0
2021-05-28 14:35:00,95.43,95.55,95.42,95.53,3760.0,94.7186,94.8378,94.7087,94.8179,3760.0
2021-05-28 14:40:00,95.48,95.72,95.47,95.69,5848.0,94.7683,95.0065,94.7583,94.9767,5848.0
2021-05-28 14:45:00,95.69,95.69,95.52,95.55,4439.0,94.9767,94.9767,94.808,94.8378,4439.0
2021-05-28 14:50:00,95.56,95.62,95.56,95.61,5815.0,94.8477,94.9072,94.8477,94.8973,5815.0
2021-05-28 14:55:00,95.65,95.75,95.53,95.53,12190.0,94.937,95.0363,94.8179,94.8179,12190.0
2021-05-28 15:00:00,95.5,95.63,95.5,95.55,23878.0,94.7881,94.9172,94.7881,94.8378,23878.0
2021-05-28 15:05:00,95.55,95.67,95.48,95.67,2625.0,94.8378,94.9569,94.7683,94.9569,2625.0
2021-05-28 15:10:00,95.66,95.66,95.55,95.62,4137.0,94.9469,94.9469,94.8378,94.9072,4137.0
2021-05-28 15:15:00,95.65,95.67,95.58,95.59,4262.0,94.937,94.9569,94.8675,94.8775,4262.0
2021-05-28 15:20:00,95.58,95.69,95.57,95.69,5039.0,94.8675,94.9767,94.8576,94.9767,5039.0
2021-05-28 15:25:00,95.64,95.67,95.57,95.58,4298.0,94.9271,94.9569,94.8576,94.8675,4298.0
2021-05-28 15:30:00,95.56,95.68,95.54,95.65,6502.0,94.8477,94.9668,94.8278,94.937,6502.0
2021-05-28 15:35:00,95.64,95.72,95.59,95.66,4583.0,94.9271,95.0065,94.8775,94.9469,4583.0
2021-05-28 15:40:00,95.63,95.67,95.47,95.47,4298.0,94.9172,94.9569,94.7583,94.7583,4298.0
2021-05-28 15:45:00,95.47,95.53,95.45,95.46,8511.0,94.7583,94.8179,94.7385,94.7484,8511.0
2021-05-28 15:50:00,95.48,95.53,95.42,95.49,17383.0,94.7683,94.8179,94.7087,94.7782,17383.0
2021-05-28 15:55:00,95.48,95.5,95.34,95.35,47939.0,94.7683,94.7881,94.6293,94.6392,47939.0
2021-06-01 09:30:00,97.36,97.5,96.59,97.06,68767.0,96.6343,96.7732,95.87,96.3365,68767.0
2021-06-01 09:35:00,97.1,97.34,96.7,96.86,12927.0,96.3762,96.6144,95.9792,96.138,12927.0
2021-06-01 09:40:00,96.79,97.26,96.65,97.23,6870.0,96.0685,96.535,95.9296,96.5052,6870.0
2021-06-01 09:45:00,97.19,97.27,97.02,97.14,15398.0,96.4655,96.5449,96.2968,96.4159,15398.0
2021-06-01 09:50:00,97.16,97.35,97.08,97.35,4908.0,96.4358,96.6243,96.3563,96.6243,4908.0
2021-06-01 09:55:00,97.36,97.59,97.21,97.53,10167.0,96.6343,96.8625,96.4854,96.803,10167.0
2021-06-01 10:00:00,97.53,97.93,97.52,97.75,9248.0,96.803,97.2,96.7931,97.0214,9248.0
2021-06-01 10:05:00,97.69,97.83,97.51,97.58,12268.0,96.9618,97.1008,96.7831,96.8526,12268.0
2021-06-01 10:10:00,97.6,97.99,97.58,97.81,10423.0,96.8725,97.2596,96.8526,97.0809,10423.0
2021-06-01 10:15:00,97.79,97.8,97.64,97.75,3530.0,97.0611,97.071,96.9122,97.0214,3530.0
2021-06-01 10:20:00,97.7,97.77,97.58,97.68,4410.0,96.9717,97.0412,96.8526,96.9519,4410.0
2021-06-01 10:25:00,97.63,97.63,97.36,97.49,7033.0,96.9022,96.9022,96.6343,96.7633,7033.0
2021-06-01 10:30:00,97.49,97.78,97.47,97.62,6378.0,96.7633,97.0511,96.7434,96.8923,6378.0
2021-06-01 10:35:00,97.57,97.57,97.04,97.04,3485.0,96.8427,96.8427,96.3166,96.3166,3485.0
2021-06-01 10:40:00,97.07,97.16,97.07,97.11,1452.0,96.3464,96.4358,96.3464,96.3861,1452.0
2021-06-01 10:45:00,97.09,97.15,96.87,96.96,7256.0,96.3663,96.4258,96.1479,96.2372,7256.0
2021-06-01 10:50:00,97.06,97.1,96.98,97.04,2208.0,96.3365,96.3762,96.2571,96.3166,2208.0
2021-06-01 10:55:00,97.12,97.2,97.03,97.14,3440.0,96.396,96.4755,96.3067,96.4159,3440.0
2021-06-01 11:00:00,97.27,97.28,97.14,97.14,2201.0,96.5449,96.5549,96.4159,96.4159,2201.0
2021-06-01 11:05:00,97.21,97.31,97.1,97.31,4062.0,96.4854,96.5846,96.3762,96.5846,4062.0
2021-06-01 11:10:00,97.28,97.38,97.28,97.36,3000.0,96.5549,96.6541,96.5549,96.6343,3000.0
2021-06-01 11:15:00,97.38,97.47,97.34,97.47,2683.0,96.6541,96.7434,96.6144,96.7434,2683.0
2021-06-01 11:20:00,97.43,97.45,97.28,97.31,3053.0,96.7037,96.7236,96.5549,96.5846,3053.0
2021-06-01 11:25:00,97.34,97.49,97.34,97.42,1551.0,96.6144,96.7633,96.6144,96.6938,1551.0
2021-06-01 11:30:00,97.43,97.43,97.35,97.36,3231.0,96.7037,96.7037,96.6243,96.6343,3231.0
2021-06-01 11:35:00,97.41,97.46,97.37,97.43,4056.0,96.6839,96.7335,96.6442,96.7037,4056.0
2021-06-01 11:40:00,97.41,97.43,97.31,97.33,4479.0,96.6839,96.7037,96.5846,96.6045,4479.0
2021-06-01 11:45:00,97.35,97.4,97.28,97.35,3611.0,96.6243,96.674,96.5549,96.6243,3611.0
2021-06-01 11:50:00,97.31,97.38,97.3,97.3,2784.0,96.5846,96.6541,96.5747,96.5747,2784.0
2021-06-01 11:55:00,97.35,97.42,97.33,97.42,1352.0,96.6243,96.6938,96.6045,96.6938,1352.0
2021-06-01 12:00:00,97.35,97.39,97.32,97.37,1900.0,96.6243,96.664,96.5946,96.6442,1900.0
2021-06-01 12:05:00,97.39,97.44,97.29,97.34,2997.0,96.664,96.7137,96.5648,96.6144,2997.0
2021-06-01 12:10:00,97.38,97.4,97.33,97.4,1910.0,96.6541,96.674,96.6045,96.674,1910.0
2021-06-01 12:15:00,97.41,97.41,97.26,97.26,4206.0,96.6839,96.6839,96.535,96.535,4206.0
2021-06-01 12:20:00,97.24,97.28,97.22,97.25,2247.0,96.5152,96.5549,96.4953,96.5251,2247.0
2021-06-01 12:25:00,97.28,97.29,97.12,97.15,6632.0,96.5549,96.5648,96.396,96.4258,6632.0
2021-06-01 12:30:00,97.16,97.16,97.02,97.05,2778.0,96.4358,96.4358,96.2968,96.3266,2778.0
2021-06-01 12:35:00,97.06,97.08,96.95,97.07,6031.0,96.3365,96.3563,96.2273,96.3464,6031.0
2021-06-01 12:40:00,97.03,97.03,96.87,96.89,7338.0,96.3067,96.3067,96.1479,96.1678,7338.0
2021-06-01 12:45:00,96.89,97.03,96.88,96.97,4557.0,96.1678,96.3067,96.1578,96.2472,4557.0
2021-06-01 12:50:00,97.0,97.02,96.79,96.8,3520.0,96.2769,96.2968,96.0685,96.0784,3520.0
2021-06-01 12:55:00,96.8,96.8,96.56,96.59,7406.0,96.0784,96.0784,95.8402,95.87,7406.0
2021-06-01 13:00:00,96.62,96.65,96.47,96.48,9247.0,95.8998,95.9296,95.7509,95.7608,9247.0
2021-06-01 13:05:00,96.47,96.48,96.39,96.42,3313.0,95.7509,95.7608,95.6715,95.7013,3313.0
2021-06-01 13:10:00,96.41,96.41,96.29,96.31,3027.0,95.6913,95.6913,95.5722,95.5921,3027.0
2021-06-01 13:15:00,96.33,96.35,96.12,96.21,4784.0,95.6119,95.6318,95.4035,95.4928,4784.0
2021-06-01 13:20:00,96.19,96.32,96.19,96.27,2632.0,95.473,95.602,95.473,95.5524,2632.0
2021-06-01 13:25:00,96.27,96.34,96.22,96.31,4709.0,95.5524,95.6219,95.5028,95.5921,4709.0
2021-06-01 13:30:00,96.25,96.27,96.2,96.27,3118.0,95.5325,95.5524,95.4829,95.5524,3118.0
2021-06-01 13:35:00,96.31,96.37,96.3,96.33,1706.0,95.5921,95.6516,95.5822,95.6119,1706.0
2021-06-01 13:40:00,96.31,96.31,96.25,96.26,2601.0,95.5921,95.5921,95.5325,95.5425,2601.0
2021-06-01 13:45:00,96.31,96.34,96.22,96.27,3625.0,95.5921,95.6219,95.5028,95.5524,3625.0
2021-06-01 13:50:00,96.29,96.3,96.21,96.27,3266.0,95.5722,95.5822,95.4928,95.5524,3266.0
2021-06-01 13:55:00,96.27,96.37,96.27,96.35,3266.0,95.5524,95.6516,95.5524,95.6318,3266.0
2021-06-01 14:00:00,96.3,96.37,96.27,96.34,3976.0,95.5822,95.6516,95.5524,95.6219,3976.0
2021-06-01 14:05:00,96.33,96.44,96.33,96.42,6405.0,95.6119,95.7211,95.6119,95.7013,6405.0
2021-06-01 14:10:00,96.42,96.54,96.41,96.54,4121.0,95.7013,95.8204,95.6913,95.8204,4121.0
2021-06-01 14:15:00,96.54,96.6,96.51,96.53,5524.0,95.8204,95.8799,95.7906,95.8104,5524.0
2021-06-01 14:20:00,96.53,96.66,96.52,96.57,4922.0,95.8104,95.9395,95.8005,95.8501,4922.0
2021-06-01 14:25:00,96.57,96.67,96.57,96.67,3372.0,95.8501,95.9494,95.8501,95.9494,3372.0
2021-06-01 14:30:00,96.67,96.69,96.6,96.61,4108.0,95.9494,95.9693,95.8799,95.8899,4108.0
2021-06-01 14:35:00,96.59,96.71,96.58,96.68,7556.0,95.87,95.9891,95.8601,95.9593,7556.0
2021-06-01 14:40:00,96.71,96.86,96.71,96.82,9411.0,95.9891,96.138,95.9891,96.0983,9411.0
2021-06-01 14:45:00,96.84,96.88,96.81,96.84,7412.0,96.1181,96.1578,96.0884,96.1181,7412.0
2021-06-01 14:50:00,96.85,96.85,96.79,96.81,8582.0,96.1281,96.1281,96.0685,96.0884,8582.0
2021-06-01 14:55:00,96.79,96.84,96.75,96.78,11896.0,96.0685,96.1181,96.0288,96.0586,11896.0
2021-06-01 15:00:00,96.76,96.79,96.68,96.78,9593.0,96.0387,96.0685,95.9593,96.0586,9593.0
2021-06-01 15:05:00,96.78,96.8,96.7,96.75,11074.0,96.0586,96.0784,95.9792,96.0288,11074.0
2021-06-01 15:10:00,96.74,96.74,96.59,96.61,7973.0,96.0189,96.0189,95.87,95.8899,7973.0
2021-06-01 15:15:00,96.62,96.63,96.5,96.59,9631.0,95.8998,95.9097,95.7807,95.87,9631.0
2021-06-01 15:20:00,96.61,96.69,96.61,96.62,12668.0,95.8899,95.9693,95.8899,95.8998,12668.0
2021-06-01 15:25:00,96.57,96.61,96.51,96.57,5893.0,95.8501,95.8899,95.7906,95.8501,5893.0
2021-06-01 15:30:00,96.59,96.59,96.32,96.41,9993.0,95.87,95.87,95.602,95.6913,9993.0
2021-06-01 15:35:00,96.42,96.47,96.33,96.47,11892.0,95.7013,95.7509,95.6119,95.7509,11892.0
2021-06-01 15:40:00,96.47,96.47,96.38,96.45,12660.0,95.7509,95.7509,95.6616,95.731,12660.0
2021-06-01 15:45:00,96.45,96.52,96.36,96.43,38029.0,95.731,95.8005,95.6417,95.7112,38029.0
2021-06-01 15:50:00,96.46,96.56,96.29,96.37,40294.0,95.741,95.8402,95.5722,95.6516,40294.0
2021-06-01 15:55:00,96.37,96.49,96.3,96.48,82860.0,95.6516,95.7707,95.5822,95.7608,82860.0
2021-06-02 09:30:00,96.56,96.68,95.42,95.43,36424.0,95.8402,95.9593,94.7087,94.7186,36424.0
2021-06-02 09:35:00,95.42,95.56,95.18,95.48,11820.0,94.7087,94.8477,94.4705,94.7683,11820.0
2021-06-02 09:40:00,95.4,95.7,95.32,95.66,5349.0,94.6889,94.9866,94.6095,94.9469,5349.0
2021-06-02 09:45:00,95.7,95.85,95.7,95.78,11328.0,94.9866,95.1355,94.9866,95.066,11328.0
2021-06-02 09:50:00,95.73,95.73,95.46,95.46,5656.0,95.0164,95.0164,94.7484,94.7484,5656.0
2021-06-02 09:55:00,95.45,95.48,95.23,95.32,5993.0,94.7385,94.7683,94.5201,94.6095,5993.0
2021-06-02 10:00:00,95.49,95.82,95.49,95.75,6837.0,94.7782,95.1057,94.7782,95.0363,6837.0
2021-06-02 10:05:00,95.65,95.71,95.59,95.69,12903.0,94.937,94.9966,94.8775,94.9767,12903.0
2021-06-02 10:10:00,95.6,95.74,95.56,95.71,3307.0,94.8874,95.0263,94.8477,94.9966,3307.0
2021-06-02 10:15:00,95.73,95.78,95.47,95.74,7246.0,95.0164,95.066,94.7583,95.0263,7246.0
2021-06-02 10:20:00,95.71,95.77,95.65,95.7,1920.0,94.9966,95.0561,94.937,94.9866,1920.0
2021-06-02 10:25:00,95.75,95.75,95.59,95.59,5037.0,95.0363,95.0363,94.8775,94.8775,5037.0
2021-06-02 10:30:00,95.64,95.75,95.56,95.56,8646.0,94.9271,95.0363,94.8477,94.8477,8646.0
2021-06-02 10:35:00,95.49,95.53,95.4,95.46,3120.0,94.7782,94.8179,94.6889,94.7484,3120.0
2021-06-02 10:40:00,95.43,95.65,95.41,95.64,3670.0,94.7186,94.937,94.6988,94.9271,3670.0
2021-06-02 10:45:00,95.68,95.69,95.51,95.53,9578.0,94.9668,94.9767,94.7981,94.8179,9578.0
2021-06-02 10:50:00,95.51,95.69,95.46,95.66,30659.0,94.7981,94.9767,94.7484,94.9469,30659.0
2021-06-02 10:55:00,95.66,95.72,95.59,95.62,4222.0,94.9469,95.0065,94.8775,94.9072,4222.0
2021-06-02 11:00:00,95.6,95.66,95.53,95.61,6701.0,94.8874,94.9469,94.8179,94.8973,6701.0
2021-06-02 11:05:00,95.68,95.68,95.54,95.54,4583.0,94.9668,94.9668,94.8278,94.8278,4583.0
2021-06-02 11:10:00,95.54,95.54,95.28,95.29,9139.0,94.8278,94.8278,94.5698,94.5797,9139.0
2021-06-02 11:15:00,95.33,95.34,95.16,95.16,6680.0,94.6194,94.6293,94.4507,94.4507,6680.0
2021-06-02 11:20:00,95.16,95.27,95.1,95.18,6533.0,94.4507,94.5598,94.3911,94.4705,6533.0
2021-06-02 11:25:00,95.19,95.32,95.16,95.16,5336.0,94.4804,94.6095,94.4507,94.4507,5336.0
2021-06-02 11:30:00,95.18,95.2,95.05,95.08,4929.0,94.4705,94.4904,94.3415,94.3713,4929.0
2021-06-02 11:35:00,95.08,95.1,94.86,94.87,8481.0,94.3713,94.3911,94.1529,94.1628,8481.0
2021-06-02 11:40:00,94.87,94.88,94.79,94.8,4169.0,94.1628,94.1727,94.0834,94.0933,4169.0
2021-06-02 11:45:00,94.79,94.8,94.57,94.69,3691.0,94.0834,94.0933,93.8651,93.9842,3691.0
2021-06-02 11:50:00,94.7,94.7,94.53,94.56,4887.0,93.9941,93.9941,93.8254,93.8551,4887.0
2021-06-02 11:55:00,94.53,94.56,94.38,94.48,9934.0,93.8254,93.8551,93.6765,93.7757,9934.0
2021-06-02 12:00:00,94.47,94.5,94.4,94.42,3612.0,93.7658,93.7956,93.6963,93.7162,3612.0
2021-06-02 12:05:00,94.43,94.48,94.37,94.39,2555.0,93.7261,93.7757,93.6665,93.6864,2555.0
2021-06-02 12:10:00,94.38,94.4,94.23,94.29,8679.0,93.6765,93.6963,93.5276,93.5871,8679.0
2021-06-02 12:15:00,94.28,94.28,94.16,94.21,6492.0,93.5772,93.5772,93.4581,93.5077,6492.0
2021-06-02 12:20:00,94.19,94.2,94.05,94.19,6322.0,93.4879,93.4978,93.3489,93.4879,6322.0
2021-06-02 12:25:00,94.19,94.19,93.91,93.99,7716.0,93.4879,93.4879,93.21,93.2894,7716.0
2021-06-02 12:30:00,94.03,94.05,93.82,93.9,6825.0,93.3291,93.3489,93.1206,93.2001,6825.0
2021-06-02 12:35:00,93.92,93.95,93.81,93.89,33454.0,93.2199,93.2497,93.1107,93.1901,33454.0
2021-06-02 12:40:00,93.88,93.89,93.75,93.78,10828.0,93.1802,93.1901,93.0512,93.0809,10828.0
2021-06-02 12:45:00,93.79,93.85,93.72,93.76,21040.0,93.0909,93.1504,93.0214,93.0611,21040.0
2021-06-02 12:50:00,93.76,93.79,93.74,93.76,11420.0,93.0611,93.0909,93.0412,93.0611,11420.0
2021-06-02 12:55:00,93.77,93.78,93.7,93.7,13303.0,93.071,93.0809,93.0015,93.0015,13303.0
2021-06-02 13:00:00,93.69,93.88,93.68,93.77,21410.0,92.9916,93.1802,92.9817,93.071,21410.0
2021-06-02 13:05:00,93.76,93.79,93.69,93.75,11100.0,93.0611,93.0909,92.9916,93.0512,11100.0
2021-06-02 13:10:00,93.78,93.84,93.63,93.71,7738.0,93.0809,93.1405,92.9321,93.0115,7738.0
2021-06-02 13:15:00,93.75,93.86,93.74,93.8,3448.0,93.0512,93.1603,93.0412,93.1008,3448.0
2021-06-02 13:20:00,93.79,93.81,93.66,93.66,4121.0,93.0909,93.1107,92.9618,92.9618,4121.0
2021-06-02 13:25:00,93.67,93.8,93.66,93.74,6142.0,92.9718,93.1008,92.9618,93.0412,6142.0
2021-06-02 13:30:00,93.72,93.72,93.58,93.62,4967.0,93.0214,93.0214,92.8824,92.9221,4967.0
2021-06-02 13:35:00,93.62,93.68,93.59,93.6,6610.0,92.9221,92.9817,92.8924,92.9023,6610.0
2021-06-02 13:40:00,93.52,93.57,93.45,93.47,6066.0,92.8229,92.8725,92.7534,92.7733,6066.0
2021-06-02 13:45:00,93.52,93.53,93.37,93.44,8638.0,92.8229,92.8328,92.674,92.7435,8638.0
2021-06-02 13:50:00,93.46,93.5,93.37,93.39,4616.0,92.7633,92.803,92.674,92.6939,4616.0
2021-06-02 13:55:00,93.39,93.46,93.35,93.41,5303.0,92.6939,92.7633,92.6542,92.7137,5303.0
2021-06-02 14:00:00,93.4,93.56,93.4,93.55,5284.0,92.7038,92.8626,92.7038,92.8527,5284.0
2021-06-02 14:05:00,93.54,93.55,93.3,93.32,9507.0,92.8427,92.8527,92.6045,92.6244,9507.0
2021-06-02 14:10:00,93.33,93.35,93.22,93.25,5984.0,92.6343,92.6542,92.5251,92.5549,5984.0
2021-06-02 14:15:00,93.28,93.31,93.25,93.25,5551.0,92.5847,92.6144,92.5549,92.5549,5551.0
2021-06-02 14:20:00,93.25,93.34,93.19,93.2,9491.0,92.5549,92.6442,92.4953,92.5053,9491.0
2021-06-02 14:25:00,93.21,93.28,93.15,93.21,8130.0,92.5152,92.5847,92.4556,92.5152,8130.0
2021-06-02 14:30:00,93.22,93.32,93.21,93.27,7365.0,92.5251,92.6244,92.5152,92.5747,7365.0
2021-06-02 14:35:00,93.25,93.33,93.21,93.29,9936.0,92.5549,92.6343,92.5152,92.5946,9936.0
2021-06-02 14:40:00,93.29,93.4,93.29,93.33,9205.0,92.5946,92.7038,92.5946,92.6343,9205.0
2021-06-02 14:45:00,93.33,93.38,93.31,93.32,9403.0,92.6343,92.6839,92.6144,92.6244,9403.0
2021-06-02 14:50:00,93.33,93.34,93.18,93.18,10506.0,92.6343,92.6442,92.4854,92.4854,10506.0
2021-06-02 14:55:00,93.16,93.18,93.08,93.13,11270.0,92.4656,92.4854,92.3862,92.4358,11270.0
2021-06-02 15:00:00,93.12,93.29,92.95,93.01,21993.0,92.4259,92.5946,92.2571,92.3167,21993.0
2021-06-02 15:05:00,92.97,93.09,92.94,93.02,30836.0,92.277,92.3961,92.2472,92.3266,30836.0
2021-06-02 15:10:00,93.02,93.32,93.02,93.26,20484.0,92.3266,92.6244,92.3266,92.5648,20484.0
2021-06-02 15:15:00,93.24,93.26,93.15,93.15,10030.0,92.545,92.5648,92.4556,92.4556,10030.0
2021-06-02 15:20:00,93.16,93.24,93.12,93.2,19575.0,92.4656,92.545,92.4259,92.5053,19575.0
2021-06-02 15:25:00,93.19,93.31,93.15,93.27,49102.0,92.4953,92.6144,92.4556,92.5747,49102.0
2021-06-02 15:30:00,93.23,93.25,93.14,93.16,61284.0,92.535,92.5549,92.4457,92.4656,61284.0
2021-06-02 15:35:00,93.16,93.18,93.01,93.12,21844.0,92.4656,92.4854,92.3167,92.4259,21844.0
2021-06-02 15:40:00,93.12,93.35,93.07,93.34,36869.0,92.4259,92.6542,92.3762,92.6442,36869.0
2021-06-02 15:45:00,93.34,93.39,93.21,93.39,38573.0,92.6442,92.6939,92.5152,92.6939,38573.0
2021-06-02 15:50:00,93.4,93.67,93.37,93.61,56027.0,92.7038,92.9718,92.674,92.9122,56027.0
2021-06-02 15:55:00,93.61,93.75,93.44,93.56,87809.0,92.9122,93.0512,92.7435,92.8626,87809.0
2021-06-03 09:30:00,93.07,93.23,92.45,92.45,18078.0,92.3762,92.535,91.7609,91.7609,18078.0
2021-06-03 09:35:00,92.46,92.55,92.18,92.24,8603.0,91.7708,91.8601,91.4929,91.5524,8603.0
2021-06-03 09:40:00,92.24,92.25,91.8,92.07,9109.0,91.5524,91.5624,91.1157,91.3837,9109.0
2021-06-03 09:45:00,91.94,92.05,91.83,91.88,6712.0,91.2547,91.3638,91.1455,91.1951,6712.0
2021-06-03 09:50:00,91.78,92.06,91.78,91.91,7347.0,91.0959,91.3738,91.0959,91.2249,7347.0
2021-06-03 09:55:00,91.88,91.98,91.71,91.83,11755.0,91.1951,91.2944,91.0264,91.1455,11755.0
2021-06-03 10:00:00,91.78,91.78,91.56,91.63,6763.0,91.0959,91.0959,90.8775,90.947,6763.0
2021-06-03 10:05:00,91.63,91.66,91.36,91.43,4930.0,90.947,90.9767,90.679,90.7485,4930.0
2021-06-03 10:10:00,91.47,91.47,91.25,91.33,4136.0,90.7882,90.7882,90.5698,90.6492,4136.0
2021-06-03 10:15:00,91.33,91.42,91.29,91.33,8849.0,90.6492,90.7385,90.6095,90.6492,8849.0
2021-06-03 10:20:00,91.35,91.39,91.29,91.34,6586.0,90.6691,90.7088,90.6095,90.6591,6586.0
2021-06-03 10:25:00,91.31,91.41,91.25,91.37,3010.0,90.6294,90.7286,90.5698,90.6889,3010.0
2021-06-03 10:30:00,91.33,91.42,91.32,91.34,6100.0,90.6492,90.7385,90.6393,90.6591,6100.0
2021-06-03 10:35:00,91.36,91.57,91.35,91.41,5099.0,90.679,90.8874,90.6691,90.7286,5099.0
2021-06-03 10:40:00,91.46,91.72,91.46,91.72,6594.0,90.7782,91.0363,90.7782,91.0363,6594.0
2021-06-03 10:45:00,91.73,92.27,91.71,92.17,9518.0,91.0462,91.5822,91.0264,91.4829,9518.0
2021-06-03 10:50:00,92.29,92.34,92.17,92.34,3275.0,91.6021,91.6517,91.4829,91.6517,3275.0
2021-06-03 10:55:00,92.32,92.46,92.3,92.46,3384.0,91.6318,91.7708,91.612,91.7708,3384.0
2021-06-03 11:00:00,92.58,92.9,92.45,92.81,6259.0,91.8899,92.2075,91.7609,92.1182,6259.0
2021-06-03 11:05:00,92.69,92.93,92.67,92.93,2086.0,91.9991,92.2373,91.9792,92.2373,2086.0
2021-06-03 11:10:00,92.9,92.93,92.84,92.92,1849.0,92.2075,92.2373,92.148,92.2274,1849.0
2021-06-03 11:15:00,92.91,93.12,92.9,93.11,9700.0,92.2174,92.4259,92.2075,92.4159,9700.0
2021-06-03 11:20:00,93.21,93.42,93.2,93.42,3074.0,92.5152,92.7236,92.5053,92.7236,3074.0
2021-06-03 11:25:00,93.48,93.48,93.28,93.31,4512.0,92.7832,92.7832,92.5847,92.6144,4512.0
2021-06-03 11:30:00,93.34,93.51,93.28,93.47,5610.0,92.6442,92.813,92.5847,92.7733,5610.0
2021-06-03 11:35:00,93.49,93.58,93.45,93.56,3955.0,92.7931,92.8824,92.7534,92.8626,3955.0
2021-06-03 11:40:00,93.57,93.78,93.57,93.75,5460.0,92.8725,93.0809,92.8725,93.0512,5460.0
2021-06-03 11:45:00,93.74,93.78,93.67,93.78,4052.0,93.0412,93.0809,92.9718,93.0809,4052.0
2021-06-03 11:50:00,93.78,93.81,93.74,93.81,3345.0,93.0809,93.1107,93.0412,93.1107,3345.0
2021-06-03 11:55:00,93.81,93.81,93.73,93.75,4974.0,93.1107,93.1107,93.0313,93.0512,4974.0
2021-06-03 12:00:00,93.76,93.8,93.7,93.71,4337.0,93.0611,93.1008,93.0015,93.0115,4337.0
2021-06-03 12:05:00,93.73,93.83,93.71,93.75,5442.0,93.0313,93.1306,93.0115,93.0512,5442.0
2021-06-03 12:10:00,93.72,93.8,93.72,93.74,3060.0,93.0214,93.1008,93.0214,93.0412,3060.0
2021-06-03 12:15:00,93.73,93.74,93.65,93.65,4518.0,93.0313,93.0412,92.9519,92.9519,4518.0
2021-06-03 12:20:00,93.67,93.67,93.59,93.63,4025.0,92.9718,92.9718,92.8924,92.9321,4025.0
2021-06-03 12:25:00,93.61,93.65,93.55,93.61,3598.0,92.9122,92.9519,92.8527,92.9122,3598.0
2021-06-03 12:30:00,93.61,93.62,93.42,93.43,4885.0,92.9122,92.9221,92.7236,92.7336,4885.0
2021-06-03 12:35:00,93.41,93.58,93.39,93.58,2952.0,92.7137,92.8824,92.6939,92.8824,2952.0
2021-06-03 12:40:00,93.56,93.57,93.48,93.52,3833.0,92.8626,92.8725,92.7832,92.8229,3833.0
2021-06-03 12:45:00,93.52,93.52,93.41,93.43,4729.0,92.8229,92.8229,92.7137,92.7336,4729.0
2021-06-03 12:50:00,93.46,93.46,93.3,93.3,2950.0,92.7633,92.7633,92.6045,92.6045,2950.0
2021-06-03 12:55:00,93.32,93.35,93.25,93.3,4405.0,92.6244,92.6542,92.5549,92.6045,4405.0
2021-06-03 13:00:00,93.3,93.41,93.26,93.39,2141.0,92.6045,92.7137,92.5648,92.6939,2141.0
2021-06-03 13:05:00,93.36,93.36,93.12,93.24,2955.0,92.6641,92.6641,92.4259,92.545,2955.0
2021-06-03 13:10:00,93.25,93.29,93.23,93.29,2812.0,92.5549,92.5946,92.535,92.5946,2812.0
2021-06-03 13:15:00,93.26,93.33,93.26,93.27,2158.0,92.5648,92.6343,92.5648,92.5747,2158.0
2021-06-03 13:20:00,93.25,93.3,93.23,93.27,2886.0,92.5549,92.6045,92.535,92.5747,2886.0
2021-06-03 13:25:00,93.27,93.34,93.26,93.34,3264.0,92.5747,92.6442,92.5648,92.6442,3264.0
2021-06-03 13:30:00,93.31,93.32,93.25,93.3,4290.0,92.6144,92.6244,92.5549,92.6045,4290.0
2021-06-03 13:35:00,93.33,93.33,93.28,93.31,1056.0,92.6343,92.6343,92.5847,92.6144,1056.0
2021-06-03 13:40:00,93.27,93.28,93.19,93.23,2957.0,92.5747,92.5847,92.4953,92.535,2957.0
2021-06-03 13:45:00,93.23,93.3,93.21,93.22,4071.0,92.535,92.6045,92.5152,92.5251,4071.0
2021-06-03 13:50:00,93.2,93.23,93.2,93.23,965.0,92.5053,92.535,92.5053,92.535,965.0
2021-06-03 13:55:00,93.24,93.27,93.21,93.25,5025.0,92.545,92.5747,92.5152,92.5549,5025.0
2021-06-03 14:00:00,93.25,93.27,93.2,93.25,1961.0,92.5549,92.5747,92.5053,92.5549,1961.0
2021-06-03 14:05:00,93.22,93.22,93.17,93.21,2302.0,92.5251,92.5251,92.4755,92.5152,2302.0
2021-06-03 14:10:00,93.19,93.19,93.14,93.17,1354.0,92.4953,92.4953,92.4457,92.4755,1354.0
2021-06-03 14:15:00,93.15,93.31,93.15,93.31,3542.0,92.4556,92.6144,92.4556,92.6144,3542.0
2021-06-03 14:20:00,93.26,93.3,93.25,93.3,1500.0,92.5648,92.6045,92.5549,92.6045,1500.0
2021-06-03 14:25:00,93.27,93.39,93.27,93.39,2340.0,92.5747,92.6939,92.5747,92.6939,2340.0
2021-06-03 14:30:00,93.39,93.45,93.39,93.42,1857.0,92.6939,92.7534,92.6939,92.7236,1857.0
2021-06-03 14:35:00,93.45,93.53,93.36,93.44,5892.0,92.7534,92.8328,92.6641,92.7435,5892.0
2021-06-03 14:40:00,93.45,93.53,93.44,93.48,2409.0,92.7534,92.8328,92.7435,92.7832,2409.0
2021-06-03 14:45:00,93.48,93.49,93.42,93.49,2254.0,92.7832,92.7931,92.7236,92.7931,2254.0
2021-06-03 14:50:00,93.47,93.49,93.45,93.48,1285.0,92.7733,92.7931,92.7534,92.7832,1285.0
2021-06-03 14:55:00,93.48,93.49,93.4,93.42,1700.0,92.7832,92.7931,92.7038,92.7236,1700.0
2021-06-03 15:00:00,93.41,93.44,93.37,93.43,4930.0,92.7137,92.7435,92.674,92.7336,4930.0
2021-06-03 15:05:00,93.43,93.46,93.41,93.44,3479.0,92.7336,92.7633,92.7137,92.7435,3479.0
2021-06-03 15:10:00,93.44,93.51,93.4,93.51,6522.0,92.7435,92.813,92.7038,92.813,6522.0
2021-06-03 15:15:00,93.5,93.53,93.47,93.5,3976.0,92.803,92.8328,92.7733,92.803,3976.0
2021-06-03 15:20:00,93.48,93.52,93.44,93.48,2331.0,92.7832,92.8229,92.7435,92.7832,2331.0
2021-06-03 15:25:00,93.49,93.5,93.43,93.49,2994.0,92.7931,92.803,92.7336,92.7931,2994.0
2021-06-03 15:30:00,93.5,93.55,93.47,93.55,7430.0,92.803,92.8527,92.7733,92.8527,7430.0
2021-06-03 15:35:00,93.5,93.56,93.48,93.54,3407.0,92.803,92.8626,92.7832,92.8427,3407.0
2021-06-03 15:40:00,93.54,93.55,93.35,93.41,14196.0,92.8427,92.8527,92.6542,92.7137,14196.0
2021-06-03 15:45:00,93.41,93.45,93.26,93.38,62883.0,92.7137,92.7534,92.5648,92.6839,62883.0
2021-06-03 15:50:00,93.47,93.61,93.44,93.55,64409.0,92.7733,92.9122,92.7435,92.8527,64409.0
2021-06-03 15:55:00,93.57,93.68,93.49,93.5,41384.0,92.8725,92.9817,92.7931,92.803,41384.0
2021-06-04 09:30:00,93.64,94.03,93.64,93.99,17399.0,92.942,93.3291,92.942,93.2894,17399.0
2021-06-04 09:35:00,93.85,94.25,93.83,94.25,3118.0,93.1504,93.5474,93.1306,93.5474,3118.0
2021-06-04 09:40:00,94.26,94.26,93.91,94.03,4128.0,93.5574,93.5574,93.21,93.3291,4128.0
2021-06-04 09:45:00,94.08,94.08,93.72,93.74,3505.0,93.3787,93.3787,93.0214,93.0412,3505.0
2021-06-04 09:50:00,93.71,93.8,93.5,93.55,1700.0,93.0115,93.1008,92.803,92.8527,1700.0
2021-06-04 09:55:00,93.53,93.74,93.5,93.74,4001.0,92.8328,93.0412,92.803,93.0412,4001.0
2021-06-04 10:00:00,93.78,93.94,93.41,93.51,8492.0,93.0809,93.2398,92.7137,92.813,8492.0
2021-06-04 10:05:00,93.43,93.54,93.35,93.46,4215.0,92.7336,92.8427,92.6542,92.7633,4215.0
2021-06-04 10:10:00,93.41,93.46,93.33,93.41,6545.0,92.7137,92.7633,92.6343,92.7137,6545.0
2021-06-04 10:15:00,93.36,93.36,93.15,93.23,7432.0,92.6641,92.6641,92.4556,92.535,7432.0
2021-06-04 10:20:00,93.13,93.13,93.0,93.01,13048.0,92.4358,92.4358,92.3068,92.3167,13048.0
2021-06-04 10:25:00,93.0,93.12,92.93,93.0,6721.0,92.3068,92.4259,92.2373,92.3068,6721.0
2021-06-04 10:30:00,92.96,92.97,92.86,92.86,3451.0,92.2671,92.277,92.1678,92.1678,3451.0
2021-06-04 10:35:00,92.89,92.9,92.63,92.65,6734.0,92.1976,92.2075,91.9395,91.9594,6734.0
2021-06-04 10:40:00,92.61,92.63,92.47,92.54,4429.0,91.9197,91.9395,91.7807,91.8502,4429.0
2021-06-04 10:45:00,92.49,92.68,92.49,92.65,6225.0,91.8006,91.9891,91.8006,91.9594,6225.0
2021-06-04 10:50:00,92.67,92.68,92.61,92.68,3953.0,91.9792,91.9891,91.9197,91.9891,3953.0
2021-06-04 10:55:00,92.64,92.82,92.64,92.82,3375.0,91.9494,92.1281,91.9494,92.1281,3375.0
2021-06-04 11:00:00,92.8,92.91,92.68,92.68,2784.0,92.1083,92.2174,91.9891,91.9891,2784.0
2021-06-04 11:05:00,92.69,92.74,92.54,92.55,3053.0,91.9991,92.0487,91.8502,91.8601,3053.0
2021-06-04 11:10:00,92.55,92.55,92.41,92.46,4099.0,91.8601,91.8601,91.7212,91.7708,4099.0
2021-06-04 11:15:00,92.49,92.57,92.35,92.35,3850.0,91.8006,91.88,91.6616,91.6616,3850.0
2021-06-04 11:20:00,92.37,92.37,92.28,92.28,2221.0,91.6815,91.6815,91.5921,91.5921,2221.0
2021-06-04 11:25:00,92.29,92.34,92.23,92.29,3849.0,91.6021,91.6517,91.5425,91.6021,3849.0
2021-06-04 11:30:00,92.32,92.39,92.32,92.36,4298.0,91.6318,91.7013,91.6318,91.6715,4298.0
2021-06-04 11:35:00,92.36,92.41,92.18,92.23,10531.0,91.6715,91.7212,91.4929,91.5425,10531.0
2021-06-04 11:40:00,92.19,92.33,92.15,92.15,31202.0,91.5028,91.6418,91.4631,91.4631,31202.0
2021-06-04 11:45:00,92.16,92.17,92.03,92.17,6799.0,91.473,91.4829,91.344,91.4829,6799.0
2021-06-04 11:50:00,92.2,92.21,92.02,92.07,6809.0,91.5127,91.5226,91.3341,91.3837,6809.0
2021-06-04 11:55:00,92.11,92.19,92.08,92.13,4371.0,91.4234,91.5028,91.3936,91.4432,4371.0
2021-06-04 12:00:00,92.14,92.21,92.1,92.12,4888.0,91.4532,91.5226,91.4135,91.4333,4888.0
2021-06-04 12:05:00,92.16,92.17,91.97,91.98,3950.0,91.473,91.4829,91.2844,91.2944,3950.0
2021-06-04 12:10:00,91.98,92.12,91.98,92.07,5114.0,91.2944,91.4333,91.2944,91.3837,5114.0
2021-06-04 12:15:00,92.09,92.16,92.03,92.05,6193.0,91.4035,91.473,91.344,91.3638,6193.0
2021-06-04 12:20:00,92.07,92.16,92.06,92.16,4884.0,91.3837,91.473,91.3738,91.473,4884.0
2021-06-04 12:25:00,92.15,92.24,92.15,92.24,6551.0,91.4631,91.5524,91.4631,91.5524,6551.0
2021-06-04 12:30:00,92.26,92.29,92.24,92.28,3095.0,91.5723,91.6021,91.5524,91.5921,3095.0
2021-06-04 12:35:00,92.28,92.31,92.23,92.25,4680.0,91.5921,91.6219,91.5425,91.5624,4680.0
2021-06-04 12:40:00,92.25,92.42,92.24,92.4,9559.0,91.5624,91.7311,91.5524,91.7112,9559.0
2021-06-04 12:45:00,92.37,92.39,92.31,92.35,5170.0,91.6815,91.7013,91.6219,91.6616,5170.0
2021-06-04 12:50:00,92.36,92.44,92.35,92.44,4341.0,91.6715,91.7509,91.6616,91.7509,4341.0
2021-06-04 12:55:00,92.44,92.45,92.4,92.45,5037.0,91.7509,91.7609,91.7112,91.7609,5037.0
2021-06-04 13:00:00,92.46,92.49,92.39,92.43,5658.0,91.7708,91.8006,91.7013,91.741,5658.0
2021-06-04 13:05:00,92.45,92.48,92.43,92.48,4874.0,91.7609,91.7906,91.741,91.7906,4874.0
2021-06-04 13:10:00,92.49,92.58,92.46,92.53,4518.0,91.8006,91.8899,91.7708,91.8403,4518.0
2021-06-04 13:15:00,92.53,92.56,92.43,92.45,7819.0,91.8403,91.87,91.741,91.7609,7819.0
2021-06-04 13:20:00,92.43,92.52,92.43,92.52,5363.0,91.741,91.8303,91.741,91.8303,5363.0
2021-06-04 13:25:00,92.52,92.66,92.46,92.57,23700.0,91.8303,91.9693,91.7708,91.88,23700.0
2021-06-04 13:30:00,92.56,92.59,92.49,92.49,6552.0,91.87,91.8998,91.8006,91.8006,6552.0
2021-06-04 13:35:00,92.53,92.56,92.52,92.52,2976.0,91.8403,91.87,91.8303,91.8303,2976.0
2021-06-04 13:40:00,92.51,92.52,92.41,92.41,7519.0,91.8204,91.8303,91.7212,91.7212,7519.0
2021-06-04 13:45:00,92.43,92.58,92.42,92.52,7378.0,91.741,91.8899,91.7311,91.8303,7378.0
2021-06-04 13:50:00,92.55,92.55,92.46,92.48,4135.0,91.8601,91.8601,91.7708,91.7906,4135.0
2021-06-04 13:55:00,92.47,92.55,92.46,92.55,5256.0,91.7807,91.8601,91.7708,91.8601,5256.0
2021-06-04 14:00:00,92.55,92.73,92.54,92.72,8231.0,91.8601,92.0388,91.8502,92.0288,8231.0
2021-06-04 14:05:00,92.73,92.75,92.63,92.7,5044.0,92.0388,92.0586,91.9395,92.009,5044.0
2021-06-04 14:10:00,92.68,92.73,92.66,92.71,3346.0,91.9891,92.0388,91.9693,92.0189,3346.0
2021-06-04 14:15:00,92.72,92.72,92.61,92.68,4532.0,92.0288,92.0288,91.9197,91.9891,4532.0
2021-06-04 14:20:00,92.7,92.84,92.7,92.79,5078.0,92.009,92.148,92.009,92.0983,5078.0
2021-06-04 14:25:00,92.77,92.82,92.76,92.79,3793.0,92.0785,92.1281,92.0685,92.0983,3793.0
2021-06-04 14:30:00,92.81,92.87,92.8,92.81,7515.0,92.1182,92.1777,92.1083,92.1182,7515.0
2021-06-04 14:35:00,92.83,92.88,92.8,92.88,3385.0,92.138,92.1877,92.1083,92.1877,3385.0
2021-06-04 14:40:00,92.9,92.98,92.89,92.98,4280.0,92.2075,92.2869,92.1976,92.2869,4280.0
2021-06-04 14:45:00,92.96,93.04,92.95,93.0,5462.0,92.2671,92.3465,92.2571,92.3068,5462.0
2021-06-04 14:50:00,92.96,92.98,92.92,92.98,3914.0,92.2671,92.2869,92.2274,92.2869,3914.0
2021-06-04 14:55:00,92.97,92.98,92.93,92.95,4688.0,92.277,92.2869,92.2373,92.2571,4688.0
2021-06-04 15:00:00,92.95,93.01,92.93,92.98,5272.0,92.2571,92.3167,92.2373,92.2869,5272.0
2021-06-04 15:05:00,92.98,92.98,92.7,92.86,14794.0,92.2869,92.2869,92.009,92.1678,14794.0
2021-06-04 15:10:00,92.86,92.96,92.85,92.96,8248.0,92.1678,92.2671,92.1579,92.2671,8248.0
2021-06-04 15:15:00,92.96,93.0,92.93,93.0,3882.0,92.2671,92.3068,92.2373,92.3068,3882.0
2021-06-04 15:20:00,92.99,93.09,92.99,93.05,6724.0,92.2968,92.3961,92.2968,92.3564,6724.0
2021-06-04 15:25:00,93.04,93.06,92.94,92.95,6002.0,92.3465,92.3663,92.2472,92.2571,6002.0
2021-06-04 15:30:00,92.95,93.1,92.93,93.01,11508.0,92.2571,92.406,92.2373,92.3167,11508.0
2021-06-04 15:35:00,93.01,93.03,92.91,92.93,6945.0,92.3167,92.3365,92.2174,92.2373,6945.0
2021-06-04 15:40:00,92.91,93.1,92.91,93.1,10390.0,92.2174,92.406,92.2174,92.406,10390.0
2021-06-04 15:45:00,93.07,93.21,93.06,93.2,16396.0,92.3762,92.5152,92.3663,92.5053,16396.0
2021-06-04 15:50:00,93.2,93.28,93.19,93.25,31934.0,92.5053,92.5847,92.4953,92.5549,31934.0
2021-06-04 15:55:00,93.24,93.24,93.12,93.18,50627.0,92.545,92.545,92.4259,92.4854,50627.0
2021-06-07 09:30:00,92.96,93.21,92.8,93.05,22831.0,92.2671,92.5152,92.1083,92.3564,22831.0
2021-06-07 09:35:00,93.0,93.02,92.73,92.88,3483.0,92.3068,92.3266,92.0388,92.1877,3483.0
2021-06-07 09:40:00,92.94,93.32,92.94,93.3,4298.0,92.2472,92.6244,92.2472,92.6045,4298.0
2021-06-07 09:45:00,93.27,93.27,92.95,93.03,5251.0,92.5747,92.5747,92.2571,92.3365,5251.0
2021-06-07 09:50:00,93.0,93.03,92.64,92.65,6956.0,92.3068,92.3365,91.9494,91.9594,6956.0
2021-06-07 09:55:00,92.73,92.77,92.59,92.72,3638.0,92.0388,92.0785,91.8998,92.0288,3638.0
2021-06-07 10:00:00,92.67,92.67,92.43,92.43,3906.0,91.9792,91.9792,91.741,91.741,3906.0
2021-06-07 10:05:00,92.45,92.6,92.41,92.56,3384.0,91.7609,91.9097,91.7212,91.87,3384.0
2021-06-07 10:10:00,92.64,92.75,92.62,92.74,3739.0,91.9494,92.0586,91.9296,92.0487,3739.0
2021-06-07 10:15:00,92.7,92.71,92.64,92.64,4652.0,92.009,92.0189,91.9494,91.9494,4652.0
2021-06-07 10:20:00,92.66,92.66,92.38,92.39,9580.0,91.9693,91.9693,91.6914,91.7013,9580.0
2021-06-07 10:25:00,92.36,92.36,92.24,92.25,3939.0,91.6715,91.6715,91.5524,91.5624,3939.0
2021-06-07 10:30:00,92.24,92.27,92.1,92.1,3685.0,91.5524,91.5822,91.4135,91.4135,3685.0
2021-06-07 10:35:00,92.05,92.22,92.05,92.21,3863.0,91.3638,91.5326,91.3638,91.5226,3863.0
2021-06-07 10:40:00,92.38,92.38,92.26,92.3,3810.0,91.6914,91.6914,91.5723,91.612,3810.0
2021-06-07 10:45:00,92.36,92.48,92.3,92.33,4402.0,91.6715,91.7906,91.612,91.6418,4402.0
2021-06-07 10:50:00,92.28,92.3,92.2,92.28,4234.0,91.5921,91.612,91.5127,91.5921,4234.0
2021-06-07 10:55:00,92.32,92.33,91.95,92.14,21310.0,91.6318,91.6418,91.2646,91.4532,21310.0
2021-06-07 11:00:00,92.14,92.39,92.14,92.32,5878.0,91.4532,91.7013,91.4532,91.6318,5878.0
2021-06-07 11:05:00,92.34,92.41,92.17,92.17,5464.0,91.6517,91.7212,91.4829,91.4829,5464.0
2021-06-07 11:10:00,92.23,92.38,92.18,92.33,2489.0,91.5425,91.6914,91.4929,91.6418,2489.0
2021-06-07 11:15:00,92.37,92.42,92.22,92.23,20926.0,91.6815,91.7311,91.5326,91.5425,20926.0
2021-06-07 11:20:00,92.26,92.27,92.07,92.11,8573.0,91.5723,91.5822,91.3837,91.4234,8573.0
2021-06-07 11:25:00,92.08,92.21,92.07,92.18,2846.0,91.3936,91.5226,91.3837,91.4929,2846.0
2021-06-07 11:30:00,92.18,92.23,92.04,92.07,2723.0,91.4929,91.5425,91.3539,91.3837,2723.0
2021-06-07 11:35:00,92.04,92.04,91.91,92.01,4813.0,91.3539,91.3539,91.2249,91.3241,4813.0
2021-06-07 11:40:00,92.04,92.07,91.87,91.91,3182.0,91.3539,91.3837,91.1852,91.2249,3182.0
2021-06-07 11:45:00,91.94,91.96,91.86,91.87,2877.0,91.2547,91.2745,91.1753,91.1852,2877.0
2021-06-07 11:50:00,91.84,91.84,91.68,91.81,4887.0,91.1554,91.1554,90.9966,91.1256,4887.0
2021-06-07 11:55:00,91.84,91.89,91.82,91.88,4655.0,91.1554,91.205,91.1356,91.1951,4655.0
2021-06-07 12:00:00,91.91,91.92,91.86,91.87,2307.0,91.2249,91.2348,91.1753,91.1852,2307.0
2021-06-07 12:05:00,91.88,91.9,91.84,91.86,3873.0,91.1951,91.215,91.1554,91.1753,3873.0
2021-06-07 12:10:00,91.86,92.02,91.86,92.01,3702.0,91.1753,91.3341,91.1753,91.3241,3702.0
2021-06-07 12:15:00,91.96,91.96,91.86,91.94,5924.0,91.2745,91.2745,91.1753,91.2547,5924.0
2021-06-07 12:20:00,91.94,91.97,91.9,91.95,6496.0,91.2547,91.2844,91.215,91.2646,6496.0
2021-06-07 12:25:00,91.97,92.09,91.97,92.0,3090.0,91.2844,91.4035,91.2844,91.3142,3090.0
2021-06-07 12:30:00,91.99,92.16,91.92,92.16,4006.0,91.3043,91.473,91.2348,91.473,4006.0
2021-06-07 12:35:00,92.13,92.17,92.1,92.16,3124.0,91.4432,91.4829,91.4135,91.473,3124.0
2021-06-07 12:40:00,92.16,92.25,92.08,92.25,11524.0,91.473,91.5624,91.3936,91.5624,11524.0
2021-06-07 12:45:00,92.28,92.28,92.2,92.24,3709.0,91.5921,91.5921,91.5127,91.5524,3709.0
2021-06-07 12:50:00,92.29,92.38,92.28,92.3,3592.0,91.6021,91.6914,91.5921,91.612,3592.0
2021-06-07 12:55:00,92.31,92.31,92.21,92.22,2962.0,91.6219,91.6219,91.5226,91.5326,2962.0
2021-06-07 13:00:00,92.21,92.23,92.13,92.22,5978.0,91.5226,91.5425,91.4432,91.5326,5978.0
2021-06-07 13:05:00,92.23,92.24,92.0,92.15,18017.0,91.5425,91.5524,91.3142,91.4631,18017.0
2021-06-07 13:10:00,92.17,92.22,92.14,92.17,3665.0,91.4829,91.5326,91.4532,91.4829,3665.0
2021-06-07 13:15:00,92.14,92.3,92.14,92.2,3811.0,91.4532,91.612,91.4532,91.5127,3811.0
2021-06-07 13:20:00,92.15,92.3,92.14,92.28,3537.0,91.4631,91.612,91.4532,91.5921,3537.0
2021-06-07 13:25:00,92.31,92.37,92.24,92.25,4492.0,91.6219,91.6815,91.5524,91.5624,4492.0
2021-06-07 13:30:00,92.25,92.25,92.13,92.23,3915.0,91.5624,91.5624,91.4432,91.5425,3915.0
2021-06-07 13:35:00,92.19,92.22,92.18,92.22,4551.0,91.5028,91.5326,91.4929,91.5326,4551.0
2021-06-07 13:40:00,92.22,92.22,92.01,92.04,7236.0,91.5326,91.5326,91.3241,91.3539,7236.0
2021-06-07 13:45:00,92.04,92.15,92.04,92.1,2946.0,91.3539,91.4631,91.3539,91.4135,2946.0
2021-06-07 13:50:00,92.14,92.26,92.13,92.26,3228.0,91.4532,91.5723,91.4432,91.5723,3228.0
2021-06-07 13:55:00,92.28,92.3,92.19,92.22,3623.0,91.5921,91.612,91.5028,91.5326,3623.0
2021-06-07 14:00:00,92.2,92.23,92.09,92.18,9763.0,91.5127,91.5425,91.4035,91.4929,9763.0
2021-06-07 14:05:00,92.17,92.21,92.14,92.15,3339.0,91.4829,91.5226,91.4532,91.4631,3339.0
2021-06-07 14:10:00,92.13,92.14,92.05,92.06,5846.0,91.4432,91.4532,91.3638,91.3738,5846.0
2021-06-07 14:15:00,92.06,92.08,91.97,91.97,4400.0,91.3738,91.3936,91.2844,91.2844,4400.0
2021-06-07 14:20:00,91.94,92.01,91.93,91.98,3187.0,91.2547,91.3241,91.2447,91.2944,3187.0
2021-06-07 14:25:00,91.96,92.03,91.91,92.02,6826.0,91.2745,91.344,91.2249,91.3341,6826.0
2021-06-07 14:30:00,92.0,92.06,91.95,92.0,8137.0,91.3142,91.3738,91.2646,91.3142,8137.0
2021-06-07 14:35:00,92.0,92.11,91.99,92.07,2951.0,91.3142,91.4234,91.3043,91.3837,2951.0
2021-06-07 14:40:00,92.08,92.11,92.03,92.06,4605.0,91.3936,91.4234,91.344,91.3738,4605.0
2021-06-07 14:45:00,92.1,92.1,92.0,92.04,12321.0,91.4135,91.4135,91.3142,91.3539,12321.0
2021-06-07 14:50:00,92.04,92.06,92.02,92.04,4506.0,91.3539,91.3738,91.3341,91.3539,4506.0
2021-06-07 14:55:00,92.05,92.13,92.05,92.08,8980.0,91.3638,91.4432,91.3638,91.3936,8980.0
2021-06-07 15:00:00,92.09,92.1,91.91,91.92,69256.0,91.4035,91.4135,91.2249,91.2348,69256.0
2021-06-07 15:05:00,91.91,92.07,91.88,92.07,15367.0,91.2249,91.3837,91.1951,91.3837,15367.0
2021-06-07 15:10:00,92.07,92.07,91.86,91.86,8474.0,91.3837,91.3837,91.1753,91.1753,8474.0
2021-06-07 15:15:00,91.85,91.88,91.83,91.85,10234.0,91.1653,91.1951,91.1455,91.1653,10234.0
2021-06-07 15:20:00,91.85,91.96,91.83,91.92,9552.0,91.1653,91.2745,91.1455,91.2348,9552.0
2021-06-07 15:25:00,91.91,92.03,91.91,92.01,20741.0,91.2249,91.344,91.2249,91.3241,20741.0
2021-06-07 15:30:00,92.02,92.11,91.98,92.05,8930.0,91.3341,91.4234,91.2944,91.3638,8930.0
2021-06-07 15:35:00,92.06,92.09,92.01,92.09,23224.0,91.3738,91.4035,91.3241,91.4035,23224.0
2021-06-07 15:40:00,92.08,92.19,91.99,92.07,22243.0,91.3936,91.5028,91.3043,91.3837,22243.0
2021-06-07 15:45:00,92.08,92.12,92.0,92.03,14315.0,91.3936,91.4333,91.3142,91.344,14315.0
2021-06-07 15:50:00,92.06,92.24,92.05,92.18,41165.0,91.3738,91.5524,91.3638,91.4929,41165.0
2021-06-07 15:55:00,92.18,92.28,92.12,92.24,71547.0,91.4929,91.5921,91.4333,91.5524,71547.0
2021-06-08 09:30:00,92.96,93.25,92.65,92.78,25476.0,92.2671,92.5549,91.9594,92.0884,25476.0
2021-06-08 09:35:00,92.71,92.76,92.57,92.61,6109.0,92.0189,92.0685,91.88,91.9197,6109.0
2021-06-08 09:40:00,92.55,92.83,92.52,92.67,9088.0,91.8601,92.138,91.8303,91.9792,9088.0
2021-06-08 09:45:00,92.66,92.78,92.59,92.7,2147.0,91.9693,92.0884,91.8998,92.009,2147.0
2021-06-08 09:50:00,92.76,92.77,92.69,92.75,1217.0,92.0685,92.0785,91.9991,92.0586,1217.0
2021-06-08 09:55:00,92.66,92.71,92.5,92.71,2200.0,91.9693,92.0189,91.8105,92.0189,2200.0
2021-06-08 10:00:00,92.66,92.8,92.66,92.78,5177.0,91.9693,92.1083,91.9693,92.0884,5177.0
2021-06-08 10:05:00,92.78,92.82,92.5,92.74,21013.0,92.0884,92.1281,91.8105,92.0487,21013.0
2021-06-08 10:10:00,92.78,92.8,92.62,92.71,8478.0,92.0884,92.1083,91.9296,92.0189,8478.0
2021-06-08 10:15:00,92.73,92.74,92.57,92.7,5640.0,92.0388,92.0487,91.88,92.009,5640.0
2021-06-08 10:20:00,92.74,92.97,92.73,92.96,3069.0,92.0487,92.277,92.0388,92.2671,3069.0
2021-06-08 10:25:00,93.0,93.12,92.87,93.01,6880.0,92.3068,92.4259,92.1777,92.3167,6880.0
2021-06-08 10:30:00,93.05,93.17,93.05,93.07,3786.0,92.3564,92.4755,92.3564,92.3762,3786.0
2021-06-08 10:35:00,93.05,93.32,93.05,93.26,6513.0,92.3564,92.6244,92.3564,92.5648,6513.0
2021-06-08 10:40:00,93.37,93.45,93.29,93.36,6052.0,92.674,92.7534,92.5946,92.6641,6052.0
2021-06-08 10:45:00,93.39,93.4,93.26,93.31,3476.0,92.6939,92.7038,92.5648,92.6144,3476.0
2021-06-08 10:50:00,93.34,93.46,93.34,93.45,3050.0,92.6442,92.7633,92.6442,92.7534,3050.0
2021-06-08 10:55:00,93.44,93.81,93.43,93.79,11260.0,92.7435,93.1107,92.7336,93.0909,11260.0
2021-06-08 11:00:00,93.73,93.75,93.6,93.72,2615.0,93.0313,93.0512,92.9023,93.0214,2615.0
2021-06-08 11:05:00,93.76,93.79,93.63,93.63,5008.0,93.0611,93.0909,92.9321,92.9321,5008.0
2021-06-08 11:10:00,93.54,93.59,93.43,93.45,2687.0,92.8427,92.8924,92.7336,92.7534,2687.0
2021-06-08 11:15:00,93.47,93.6,93.43,93.49,3533.0,92.7733,92.9023,92.7336,92.7931,3533.0
2021-06-08 11:20:00,93.47,93.47,93.29,93.36,3304.0,92.7733,92.7733,92.5946,92.6641,3304.0
2021-06-08 11:25:00,93.38,93.56,93.38,93.56,2406.0,92.6839,92.8626,92.6839,92.8626,2406.0
2021-06-08 11:30:00,93.59,93.76,93.53,93.74,5389.0,92.8924,93.0611,92.8328,93.0412,5389.0
2021-06-08 11:35:00,93.73,93.83,93.65,93.83,10404.0,93.0313,93.1306,92.9519,93.1306,10404.0
2021-06-08 11:40:00,93.86,94.06,93.84,94.03,6699.0,93.1603,93.3589,93.1405,93.3291,6699.0
2021-06-08 11:45:00,94.03,94.17,94.03,94.15,6457.0,93.3291,93.468,93.3291,93.4482,6457.0
2021-06-08 11:50:00,94.15,94.5,94.13,94.45,7476.0,93.4482,93.7956,93.4283,93.746,7476.0
2021-06-08 11:55:00,94.47,94.71,94.46,94.52,8605.0,93.7658,94.004,93.7559,93.8154,8605.0
2021-06-08 12:00:00,94.52,94.84,94.51,94.84,9510.0,93.8154,94.133,93.8055,94.133,9510.0
2021-06-08 12:05:00,94.85,94.88,94.79,94.8,4565.0,94.143,94.1727,94.0834,94.0933,4565.0
2021-06-08 12:10:00,94.81,94.84,94.7,94.78,6388.0,94.1033,94.133,93.9941,94.0735,6388.0
2021-06-08 12:15:00,94.75,94.81,94.73,94.81,1543.0,94.0437,94.1033,94.0239,94.1033,1543.0
2021-06-08 12:20:00,94.8,94.86,94.74,94.86,4217.0,94.0933,94.1529,94.0338,94.1529,4217.0
2021-06-08 12:25:00,94.84,94.87,94.78,94.78,6946.0,94.133,94.1628,94.0735,94.0735,6946.0
2021-06-08 12:30:00,94.77,94.77,94.46,94.54,6278.0,94.0636,94.0636,93.7559,93.8353,6278.0
2021-06-08 12:35:00,94.54,94.54,94.41,94.48,4759.0,93.8353,93.8353,93.7062,93.7757,4759.0
2021-06-08 12:40:00,94.5,94.52,94.45,94.5,2676.0,93.7956,93.8154,93.746,93.7956,2676.0
2021-06-08 12:45:00,94.49,94.54,94.42,94.54,3090.0,93.7857,93.8353,93.7162,93.8353,3090.0
2021-06-08 12:50:00,94.56,94.6,94.49,94.5,4015.0,93.8551,93.8948,93.7857,93.7956,4015.0
2021-06-08 12:55:00,94.49,94.49,94.36,94.46,5979.0,93.7857,93.7857,93.6566,93.7559,5979.0
2021-06-08 13:00:00,94.46,94.46,94.36,94.37,2319.0,93.7559,93.7559,93.6566,93.6665,2319.0
2021-06-08 13:05:00,94.36,94.45,94.33,94.45,2442.0,93.6566,93.746,93.6268,93.746,2442.0
2021-06-08 13:10:00,94.48,94.52,94.45,94.48,3950.0,93.7757,93.8154,93.746,93.7757,3950.0
2021-06-08 13:15:00,94.48,94.6,94.48,94.57,4250.0,93.7757,93.8948,93.7757,93.8651,4250.0
2021-06-08 13:20:00,94.58,94.6,94.48,94.49,2172.0,93.875,93.8948,93.7757,93.7857,2172.0
2021-06-08 13:25:00,94.48,94.51,94.48,94.51,1856.0,93.7757,93.8055,93.7757,93.8055,1856.0
2021-06-08 13:30:00,94.49,94.63,94.49,94.5,6939.0,93.7857,93.9246,93.7857,93.7956,6939.0
2021-06-08 13:35:00,94.51,94.51,94.47,94.51,3704.0,93.8055,93.8055,93.7658,93.8055,3704.0
2021-06-08 13:40:00,94.54,94.63,94.45,94.45,7697.0,93.8353,93.9246,93.746,93.746,7697.0
2021-06-08 13:45:00,94.49,94.5,94.19,94.26,8698.0,93.7857,93.7956,93.4879,93.5574,8698.0
2021-06-08 13:50:00,94.26,94.31,94.24,94.31,2553.0,93.5574,93.607,93.5375,93.607,2553.0
2021-06-08 13:55:00,94.29,94.39,94.29,94.37,5127.0,93.5871,93.6864,93.5871,93.6665,5127.0
2021-06-08 14:00:00,94.37,94.44,94.34,94.43,3523.0,93.6665,93.736,93.6368,93.7261,3523.0
2021-06-08 14:05:00,94.45,94.45,94.41,94.42,2463.0,93.746,93.746,93.7062,93.7162,2463.0
2021-06-08 14:10:00,94.43,94.43,94.35,94.37,4661.0,93.7261,93.7261,93.6467,93.6665,4661.0
2021-06-08 14:15:00,94.36,94.39,94.28,94.28,3718.0,93.6566,93.6864,93.5772,93.5772,3718.0
2021-06-08 14:20:00,94.3,94.37,94.29,94.36,4388.0,93.5971,93.6665,93.5871,93.6566,4388.0
2021-06-08 14:25:00,94.34,94.37,94.33,94.36,6693.0,93.6368,93.6665,93.6268,93.6566,6693.0
2021-06-08 14:30:00,94.36,94.36,94.1,94.13,17992.0,93.6566,93.6566,93.3986,93.4283,17992.0
2021-06-08 14:35:00,94.11,94.17,94.07,94.17,4650.0,93.4085,93.468,93.3688,93.468,4650.0
2021-06-08 14:40:00,94.15,94.18,94.09,94.1,7172.0,93.4482,93.478,93.3886,93.3986,7172.0
2021-06-08 14:45:00,94.1,94.1,94.03,94.1,3294.0,93.3986,93.3986,93.3291,93.3986,3294.0
2021-06-08 14:50:00,94.1,94.12,94.06,94.08,11991.0,93.3986,93.4184,93.3589,93.3787,11991.0
2021-06-08 14:55:00,94.09,94.12,94.06,94.07,9235.0,93.3886,93.4184,93.3589,93.3688,9235.0
2021-06-08 15:00:00,94.07,94.1,94.03,94.04,9875.0,93.3688,93.3986,93.3291,93.339,9875.0
2021-06-08 15:05:00,94.04,94.06,93.99,94.06,6398.0,93.339,93.3589,93.2894,93.3589,6398.0
2021-06-08 15:10:00,94.07,94.24,94.06,94.24,7339.0,93.3688,93.5375,93.3589,93.5375,7339.0
2021-06-08 15:15:00,94.22,94.4,94.19,94.21,14627.0,93.5177,93.6963,93.4879,93.5077,14627.0
2021-06-08 15:20:00,94.22,94.41,94.21,94.41,7075.0,93.5177,93.7062,93.5077,93.7062,7075.0
2021-06-08 15:25:00,94.4,94.49,94.39,94.44,12653.0,93.6963,93.7857,93.6864,93.736,12653.0
2021-06-08 15:30:00,94.43,94.51,94.33,94.51,6507.0,93.7261,93.8055,93.6268,93.8055,6507.0
2021-06-08 15:35:00,94.51,94.51,94.35,94.41,14433.0,93.8055,93.8055,93.6467,93.7062,14433.0
2021-06-08 15:40:00,94.43,94.43,94.26,94.35,19833.0,93.7261,93.7261,93.5574,93.6467,19833.0
2021-06-08 15:45:00,94.34,94.44,94.31,94.41,16335.0,93.6368,93.736,93.607,93.7062,16335.0
2021-06-08 15:50:00,94.43,94.65,94.43,94.6,35862.0,93.7261,93.9445,93.7261,93.8948,35862.0
2021-06-08 15:55:00,94.6,94.61,94.33,94.52,82204.0,93.8948,93.9048,93.6268,93.8154,82204.0
2021-06-09 09:30:00,94.04,94.48,93.98,94.05,30366.0,93.339,93.7757,93.2795,93.3489,30366.0
2021-06-09 09:35:00,94.03,94.03,93.71,93.85,4939.0,93.3291,93.3291,93.0115,93.1504,4939.0
2021-06-09 09:40:00,93.75,93.82,93.65,93.81,6623.0,93.0512,93.1206,92.9519,93.1107,6623.0
2021-06-09 09:45:00,93.83,93.83,93.42,93.53,7917.0,93.1306,93.1306,92.7236,92.8328,7917.0
2021-06-09 09:50:00,93.5,93.65,93.5,93.54,7010.0,92.803,92.9519,92.803,92.8427,7010.0
2021-06-09 09:55:00,93.63,93.67,93.4,93.49,3934.0,92.9321,92.9718,92.7038,92.7931,3934.0
2021-06-09 10:00:00,93.48,93.7,93.47,93.7,4069.0,92.7832,93.0015,92.7733,93.0015,4069.0
2021-06-09 10:05:00,93.76,93.89,93.7,93.84,4701.0,93.0611,93.1901,93.0015,93.1405,4701.0
2021-06-09 10:10:00,93.85,94.04,93.85,94.04,2537.0,93.1504,93.339,93.1504,93.339,2537.0
2021-06-09 10:15:00,94.06,94.11,94.03,94.11,3506.0,93.3589,93.4085,93.3291,93.4085,3506.0
2021-06-09 10:20:00,94.15,94.2,93.96,94.08,4696.0,93.4482,93.4978,93.2596,93.3787,4696.0
2021-06-09 10:25:00,94.07,94.29,94.07,94.29,3324.0,93.3688,93.5871,93.3688,93.5871,3324.0
2021-06-09 10:30:00,94.26,94.27,94.1,94.1,4376.0,93.5574,93.5673,93.3986,93.3986,4376.0
2021-06-09 10:35:00,94.18,94.18,94.09,94.11,2712.0,93.478,93.478,93.3886,93.4085,2712.0
2021-06-09 10:40:00,94.09,94.27,94.08,94.09,2892.0,93.3886,93.5673,93.3787,93.3886,2892.0
2021-06-09 10:45:00,93.98,94.22,93.98,94.18,2604.0,93.2795,93.5177,93.2795,93.478,2604.0
2021-06-09 10:50:00,94.12,94.17,94.05,94.09,3492.0,93.4184,93.468,93.3489,93.3886,3492.0
2021-06-09 10:55:00,94.03,94.03,93.9,93.93,2701.0,93.3291,93.3291,93.2001,93.2298,2701.0
2021-06-09 11:00:00,93.95,93.98,93.88,93.94,4145.0,93.2497,93.2795,93.1802,93.2398,4145.0
2021-06-09 11:05:00,93.8,93.95,93.8,93.95,2254.0,93.1008,93.2497,93.1008,93.2497,2254.0
2021-06-09 11:10:00,94.0,94.11,93.99,94.03,2873.0,93.2993,93.4085,93.2894,93.3291,2873.0
2021-06-09 11:15:00,94.0,94.08,93.94,94.05,3048.0,93.2993,93.3787,93.2398,93.3489,3048.0
2021-06-09 11:20:00,94.09,94.09,94.04,94.05,3470.0,93.3886,93.3886,93.339,93.3489,3470.0
2021-06-09 11:25:00,94.07,94.22,94.06,94.2,2615.0,93.3688,93.5177,93.3589,93.4978,2615.0
2021-06-09 11:30:00,94.16,94.16,94.05,94.09,1800.0,93.4581,93.4581,93.3489,93.3886,1800.0
2021-06-09 11:35:00,94.2,94.22,94.16,94.22,2049.0,93.4978,93.5177,93.4581,93.5177,2049.0
2021-06-09 11:40:00,94.21,94.25,94.21,94.23,1963.0,93.5077,93.5474,93.5077,93.5276,1963.0
2021-06-09 11:45:00,94.19,94.19,94.14,94.14,2100.0,93.4879,93.4879,93.4383,93.4383,2100.0
2021-06-09 11:50:00,94.12,94.12,94.06,94.08,4022.0,93.4184,93.4184,93.3589,93.3787,4022.0
2021-06-09 11:55:00,94.03,94.1,93.97,94.1,2986.0,93.3291,93.3986,93.2695,93.3986,2986.0
2021-06-09 12:00:00,94.06,94.09,93.96,93.96,2582.0,93.3589,93.3886,93.2596,93.2596,2582.0
2021-06-09 12:05:00,93.97,94.05,93.9,93.98,4161.0,93.2695,93.3489,93.2001,93.2795,4161.0
2021-06-09 12:10:00,94.02,94.03,93.75,93.86,6092.0,93.3192,93.3291,93.0512,93.1603,6092.0
2021-06-09 12:15:00,93.86,93.91,93.82,93.85,5139.0,93.1603,93.21,93.1206,93.1504,5139.0
2021-06-09 12:20:00,93.86,93.91,93.83,93.88,3159.0,93.1603,93.21,93.1306,93.1802,3159.0
2021-06-09 12:25:00,93.85,93.92,93.84,93.86,4604.0,93.1504,93.2199,93.1405,93.1603,4604.0
2021-06-09 12:30:00,93.85,93.88,93.8,93.84,9234.0,93.1504,93.1802,93.1008,93.1405,9234.0
2021-06-09 12:35:00,93.84,93.93,93.82,93.84,3529.0,93.1405,93.2298,93.1206,93.1405,3529.0
2021-06-09 12:40:00,93.78,93.86,93.74,93.84,3700.0,93.0809,93.1603,93.0412,93.1405,3700.0
2021-06-09 12:45:00,93.84,93.86,93.77,93.77,4757.0,93.1405,93.1603,93.071,93.071,4757.0
2021-06-09 12:50:00,93.78,93.85,93.74,93.8,3902.0,93.0809,93.1504,93.0412,93.1008,3902.0
2021-06-09 12:55:00,93.75,93.75,93.67,93.74,1975.0,93.0512,93.0512,92.9718,93.0412,1975.0
2021-06-09 13:00:00,93.76,93.8,93.73,93.8,3800.0,93.0611,93.1008,93.0313,93.1008,3800.0
2021-06-09 13:05:00,93.81,93.85,93.8,93.85,603.0,93.1107,93.1504,93.1008,93.1504,603.0
2021-06-09 13:10:00,93.84,93.87,93.82,93.83,4752.0,93.1405,93.1703,93.1206,93.1306,4752.0
2021-06-09 13:15:00,93.84,93.92,93.84,93.91,3478.0,93.1405,93.2199,93.1405,93.21,3478.0
2021-06-09 13:20:00,93.92,93.94,93.81,93.81,7511.0,93.2199,93.2398,93.1107,93.1107,7511.0
2021-06-09 13:25:00,93.81,93.81,93.62,93.64,3850.0,93.1107,93.1107,92.9221,92.942,3850.0
2021-06-09 13:30:00,93.61,93.66,93.59,93.65,2500.0,92.9122,92.9618,92.8924,92.9519,2500.0
2021-06-09 13:35:00,93.63,93.65,93.52,93.53,2979.0,92.9321,92.9519,92.8229,92.8328,2979.0
2021-06-09 13:40:00,93.55,93.61,93.5,93.6,18908.0,92.8527,92.9122,92.803,92.9023,18908.0
2021-06-09 13:45:00,93.65,93.66,93.5,93.5,3016.0,92.9519,92.9618,92.803,92.803,3016.0
2021-06-09 13:50:00,93.55,93.57,93.48,93.56,2730.0,92.8527,92.8725,92.7832,92.8626,2730.0
2021-06-09 13:55:00,93.58,93.58,93.5,93.57,3237.0,92.8824,92.8824,92.803,92.8725,3237.0
2021-06-09 14:00:00,93.59,93.65,93.59,93.63,3025.0,92.8924,92.9519,92.8924,92.9321,3025.0
2021-06-09 14:05:00,93.64,93.64,93.53,93.53,2201.0,92.942,92.942,92.8328,92.8328,2201.0
2021-06-09 14:10:00,93.5,93.5,93.42,93.44,3345.0,92.803,92.803,92.7236,92.7435,3345.0
2021-06-09 14:15:00,93.43,93.45,93.29,93.3,2347.0,92.7336,92.7534,92.5946,92.6045,2347.0
2021-06-09 14:20:00,93.32,93.38,93.3,93.34,5284.0,92.6244,92.6839,92.6045,92.6442,5284.0
2021-06-09 14:25:00,93.34,93.36,93.28,93.32,4181.0,92.6442,92.6641,92.5847,92.6244,4181.0
2021-06-09 14:30:00,93.32,93.52,93.3,93.49,3747.0,92.6244,92.8229,92.6045,92.7931,3747.0
2021-06-09 14:35:00,93.48,93.49,93.43,93.45,3557.0,92.7832,92.7931,92.7336,92.7534,3557.0
2021-06-09 14:40:00,93.42,93.48,93.42,93.47,2055.0,92.7236,92.7832,92.7236,92.7733,2055.0
2021-06-09 14:45:00,93.48,93.49,93.4,93.44,6165.0,92.7832,92.7931,92.7038,92.7435,6165.0
2021-06-09 14:50:00,93.45,93.49,93.37,93.42,5861.0,92.7534,92.7931,92.674,92.7236,5861.0
2021-06-09 14:55:00,93.4,93.52,93.38,93.46,4710.0,92.7038,92.8229,92.6839,92.7633,4710.0
2021-06-09 15:00:00,93.43,93.43,93.31,93.33,4101.0,92.7336,92.7336,92.6144,92.6343,4101.0
2021-06-09 15:05:00,93.31,93.35,93.28,93.32,4611.0,92.6144,92.6542,92.5847,92.6244,4611.0
2021-06-09 15:10:00,93.33,93.41,93.22,93.23,4720.0,92.6343,92.7137,92.5251,92.535,4720.0
2021-06-09 15:15:00,93.23,93.25,93.15,93.16,6817.0,92.535,92.5549,92.4556,92.4656,6817.0
2021-06-09 15:20:00,93.18,93.22,93.09,93.13,6902.0,92.4854,92.5251,92.3961,92.4358,6902.0
2021-06-09 15:25:00,93.14,93.16,93.02,93.07,8291.0,92.4457,92.4656,92.3266,92.3762,8291.0
2021-06-09 15:30:00,93.03,93.1,92.96,93.08,13268.0,92.3365,92.406,92.2671,92.3862,13268.0
2021-06-09 15:35:00,93.07,93.08,92.93,92.98,10014.0,92.3762,92.3862,92.2373,92.2869,10014.0
2021-06-09 15:40:00,92.98,92.99,92.9,92.92,13891.0,92.2869,92.2968,92.2075,92.2274,13891.0
2021-06-09 15:45:00,92.91,93.04,92.89,93.01,11532.0,92.2174,92.3465,92.1976,92.3167,11532.0
2021-06-09 15:50:00,93.0,93.04,92.91,92.98,29448.0,92.3068,92.3465,92.2174,92.2869,29448.0
2021-06-09 15:55:00,92.98,93.02,92.78,92.84,64795.0,92.2869,92.3266,92.0884,92.148,64795.0
2021-06-10 09:30:00,93.77,93.98,93.53,93.55,13363.0,93.071,93.2795,92.8328,92.8527,13363.0
2021-06-10 09:35:00,93.51,93.81,93.51,93.6,5051.0,92.813,93.1107,92.813,92.9023,5051.0
2021-06-10 09:40:00,93.48,93.62,93.21,93.27,8621.0,92.7832,92.9221,92.5152,92.5747,8621.0
2021-06-10 09:45:00,93.37,93.38,93.1,93.1,2270.0,92.674,92.6839,92.406,92.406,2270.0
2021-06-10 09:50:00,93.17,93.17,93.0,93.01,2822.0,92.4755,92.4755,92.3068,92.3167,2822.0
2021-06-10 09:55:00,92.98,93.24,92.87,93.24,6894.0,92.2869,92.545,92.1777,92.545,6894.0
2021-06-10 10:00:00,93.21,93.21,93.17,93.2,1977.0,92.5152,92.5152,92.4755,92.5053,1977.0
2021-06-10 10:05:00,93.28,93.33,93.06,93.07,3248.0,92.5847,92.6343,92.3663,92.3762,3248.0
2021-06-10 10:10:00,93.0,93.0,92.74,92.79,4259.0,92.3068,92.3068,92.0487,92.0983,4259.0
2021-06-10 10:15:00,92.77,92.91,92.55,92.55,6298.0,92.0785,92.2174,91.8601,91.8601,6298.0
2021-06-10 10:20:00,92.56,92.62,92.35,92.37,7121.0,91.87,91.9296,91.6616,91.6815,7121.0
2021-06-10 10:25:00,92.39,92.42,92.34,92.39,15562.0,91.7013,91.7311,91.6517,91.7013,15562.0
2021-06-10 10:30:00,92.39,92.39,92.25,92.31,8082.0,91.7013,91.7013,91.5624,91.6219,8082.0
2021-06-10 10:35:00,92.28,92.31,92.09,92.17,23066.0,91.5921,91.6219,91.4035,91.4829,23066.0
2021-06-10 10:40:00,92.18,92.2,92.11,92.12,2415.0,91.4929,91.5127,91.4234,91.4333,2415.0
2021-06-10 10:45:00,92.09,92.17,92.02,92.06,9085.0,91.4035,91.4829,91.3341,91.3738,9085.0
2021-06-10 10:50:00,92.01,92.09,91.89,91.89,8426.0,91.3241,91.4035,91.205,91.205,8426.0
2021-06-10 10:55:00,91.84,91.98,91.83,91.88,17146.0,91.1554,91.2944,91.1455,91.1951,17146.0
2021-06-10 11:00:00,91.9,91.94,91.79,91.91,15340.0,91.215,91.2547,91.1058,91.2249,15340.0
2021-06-10 11:05:00,91.95,92.02,91.91,92.0,13260.0,91.2646,91.3341,91.2249,91.3142,13260.0
2021-06-10 11:10:00,92.01,92.1,91.92,92.01,16644.0,91.3241,91.4135,91.2348,91.3241,16644.0
2021-06-10 11:15:00,92.0,92.02,91.88,91.88,6528.0,91.3142,91.3341,91.1951,91.1951,6528.0
2021-06-10 11:20:00,91.88,91.89,91.7,91.74,5062.0,91.1951,91.205,91.0165,91.0562,5062.0
2021-06-10 11:25:00,91.72,91.75,91.66,91.75,6917.0,91.0363,91.0661,90.9767,91.0661,6917.0
2021-06-10 11:30:00,91.75,91.75,91.55,91.58,16373.0,91.0661,91.0661,90.8676,90.8973,16373.0
2021-06-10 11:35:00,91.61,91.79,91.6,91.75,4076.0,90.9271,91.1058,90.9172,91.0661,4076.0
2021-06-10 11:40:00,91.74,91.76,91.51,91.54,5905.0,91.0562,91.076,90.8279,90.8576,5905.0
2021-06-10 11:45:00,91.54,91.57,91.42,91.48,14939.0,90.8576,90.8874,90.7385,90.7981,14939.0
2021-06-10 11:50:00,91.51,91.51,91.47,91.48,10059.0,90.8279,90.8279,90.7882,90.7981,10059.0
2021-06-10 11:55:00,91.51,91.53,91.43,91.5,32667.0,90.8279,90.8477,90.7485,90.8179,32667.0
2021-06-10 12:00:00,91.5,91.73,91.45,91.65,80993.0,90.8179,91.0462,90.7683,90.9668,80993.0
2021-06-10 12:05:00,91.67,91.98,91.56,91.64,44648.0,90.9867,91.2944,90.8775,90.9569,44648.0
2021-06-10 12:10:00,91.76,91.76,91.47,91.5,4471.0,91.076,91.076,90.7882,90.8179,4471.0
2021-06-10 12:15:00,91.48,91.7,91.46,91.66,4878.0,90.7981,91.0165,90.7782,90.9767,4878.0
2021-06-10 12:20:00,91.68,91.71,91.59,91.68,4325.0,90.9966,91.0264,90.9073,90.9966,4325.0
2021-06-10 12:25:00,91.65,91.79,91.65,91.78,2229.0,90.9668,91.1058,90.9668,91.0959,2229.0
2021-06-10 12:30:00,91.8,91.8,91.68,91.8,3914.0,91.1157,91.1157,90.9966,91.1157,3914.0
2021-06-10 12:35:00,91.85,91.86,91.75,91.8,7259.0,91.1653,91.1753,91.0661,91.1157,7259.0
2021-06-10 12:40:00,91.8,91.8,91.68,91.77,8236.0,91.1157,91.1157,90.9966,91.0859,8236.0
2021-06-10 12:45:00,91.78,91.79,91.64,91.72,9956.0,91.0959,91.1058,90.9569,91.0363,9956.0
2021-06-10 12:50:00,91.75,91.78,91.62,91.72,59898.0,91.0661,91.0959,90.937,91.0363,59898.0
2021-06-10 12:55:00,91.73,91.81,91.72,91.75,18354.0,91.0462,91.1256,91.0363,91.0661,18354.0
2021-06-10 13:00:00,91.78,91.87,91.72,91.72,13139.0,91.0959,91.1852,91.0363,91.0363,13139.0
2021-06-10 13:05:00,91.74,91.8,91.67,91.77,3327.0,91.0562,91.1157,90.9867,91.0859,3327.0
2021-06-10 13:10:00,91.79,91.79,91.65,91.65,7213.0,91.1058,91.1058,90.9668,90.9668,7213.0
2021-06-10 13:15:00,91.66,91.75,91.65,91.7,7091.0,90.9767,91.0661,90.9668,91.0165,7091.0
2021-06-10 13:20:00,91.7,91.7,91.66,91.69,28887.0,91.0165,91.0165,90.9767,91.0065,28887.0
2021-06-10 13:25:00,91.68,91.84,91.67,91.72,10121.0,90.9966,91.1554,90.9867,91.0363,10121.0
2021-06-10 13:30:00,91.71,91.71,91.61,91.62,19907.0,91.0264,91.0264,90.9271,90.937,19907.0
2021-06-10 13:35:00,91.62,91.8,91.61,91.73,137710.0,90.937,91.1157,90.9271,91.0462,137710.0
2021-06-10 13:40:00,91.76,91.8,91.66,91.72,13964.0,91.076,91.1157,90.9767,91.0363,13964.0
2021-06-10 13:45:00,91.7,91.75,91.7,91.71,28106.0,91.0165,91.0661,91.0165,91.0264,28106.0
2021-06-10 13:50:00,91.75,91.85,91.6,91.67,153900.0,91.0661,91.1653,90.9172,90.9867,153900.0
2021-06-10 13:55:00,91.67,91.8,91.6,91.79,6667.0,90.9867,91.1157,90.9172,91.1058,6667.0
2021-06-10 14:00:00,91.84,92.02,91.84,91.94,8876.0,91.1554,91.3341,91.1554,91.2547,8876.0
2021-06-10 14:05:00,91.93,92.01,91.92,92.01,8963.0,91.2447,91.3241,91.2348,91.3241,8963.0
2021-06-10 14:10:00,91.98,92.01,91.91,91.95,10994.0,91.2944,91.3241,91.2249,91.2646,10994.0
2021-06-10 14:15:00,91.94,91.95,91.88,91.92,9116.0,91.2547,91.2646,91.1951,91.2348,9116.0
2021-06-10 14:20:00,91.95,91.98,91.9,91.97,12356.0,91.2646,91.2944,91.215,91.2844,12356.0
2021-06-10 14:25:00,91.95,92.0,91.8,91.8,19120.0,91.2646,91.3142,91.1157,91.1157,19120.0
2021-06-10 14:30:00,91.84,91.91,91.8,91.82,7003.0,91.1554,91.2249,91.1157,91.1356,7003.0
2021-06-10 14:35:00,91.81,91.83,91.7,91.78,7372.0,91.1256,91.1455,91.0165,91.0959,7372.0
2021-06-10 14:40:00,91.8,91.91,91.8,91.88,7350.0,91.1157,91.2249,91.1157,91.1951,7350.0
2021-06-10 14:45:00,91.88,91.89,91.8,91.84,6745.0,91.1951,91.205,91.1157,91.1554,6745.0
2021-06-10 14:50:00,91.87,91.96,91.87,91.88,6629.0,91.1852,91.2745,91.1852,91.1951,6629.0
2021-06-10 14:55:00,91.86,91.86,91.71,91.77,5204.0,91.1753,91.1753,91.0264,91.0859,5204.0
2021-06-10 15:00:00,91.76,91.8,91.74,91.75,10283.0,91.076,91.1157,91.0562,91.0661,10283.0
2021-06-10 15:05:00,91.75,91.82,91.74,91.77,9722.0,91.0661,91.1356,91.0562,91.0859,9722.0
2021-06-10 15:10:00,91.78,91.78,91.72,91.78,7617.0,91.0959,91.0959,91.0363,91.0959,7617.0
2021-06-10 15:15:00,91.76,91.81,91.74,91.75,7214.0,91.076,91.1256,91.0562,91.0661,7214.0
2021-06-10 15:20:00,91.77,91.84,91.67,91.69,13642.0,91.0859,91.1554,90.9867,91.0065,13642.0
2021-06-10 15:25:00,91.69,91.75,91.66,91.7,10968.0,91.0065,91.0661,90.9767,91.0165,10968.0
2021-06-10 15:30:00,91.72,91.78,91.66,91.78,15310.0,91.0363,91.0959,90.9767,91.0959,15310.0
2021-06-10 15:35:00,91.76,91.87,91.71,91.8,17238.0,91.076,91.1852,91.0264,91.1157,17238.0
2021-06-10 15:40:00,91.81,91.98,91.81,91.94,23003.0,91.1256,91.2944,91.1256,91.2547,23003.0
2021-06-10 15:45:00,91.96,91.98,91.82,91.84,29164.0,91.2745,91.2944,91.1356,91.1554,29164.0
2021-06-10 15:50:00,91.85,91.88,91.74,91.77,37899.0,91.1653,91.1951,91.0562,91.0859,37899.0
2021-06-10 15:55:00,91.78,91.89,91.65,91.67,107514.0,91.0959,91.205,90.9668,90.9867,107514.0
2021-06-11 09:30:00,92.32,92.75,92.12,92.5,37286.0,91.6318,92.0586,91.4333,91.8105,37286.0
2021-06-11 09:35:00,92.52,93.01,92.47,92.95,19462.0,91.8303,92.3167,91.7807,92.2571,19462.0
2021-06-11 09:40:00,92.99,93.06,92.64,92.7,9115.0,92.2968,92.3663,91.9494,92.009,9115.0
2021-06-11 09:45:00,92.77,92.77,92.48,92.48,5697.0,92.0785,92.0785,91.7906,91.7906,5697.0
2021-06-11 09:50:00,92.41,92.51,92.35,92.49,5268.0,91.7212,91.8204,91.6616,91.8006,5268.0
2021-06-11 09:55:00,92.49,92.67,92.2,92.2,30591.0,91.8006,91.9792,91.5127,91.5127,30591.0
2021-06-11 10:00:00,92.2,92.25,92.0,92.19,22942.0,91.5127,91.5624,91.3142,91.5028,22942.0
2021-06-11 10:05:00,92.11,92.36,91.93,91.93,9683.0,91.4234,91.6715,91.2447,91.2447,9683.0
2021-06-11 10:10:00,91.9,91.9,91.7,91.73,21417.0,91.215,91.215,91.0165,91.0462,21417.0
2021-06-11 10:15:00,91.71,91.71,91.55,91.6,28028.0,91.0264,91.0264,90.8676,90.9172,28028.0
2021-06-11 10:20:00,91.55,91.62,91.4,91.56,42929.0,90.8676,90.937,90.7187,90.8775,42929.0
2021-06-11 10:25:00,91.58,91.87,91.53,91.79,27355.0,90.8973,91.1852,90.8477,91.1058,27355.0
2021-06-11 10:30:00,91.8,91.81,91.66,91.68,26649.0,91.1157,91.1256,90.9767,90.9966,26649.0
2021-06-11 10:35:00,91.69,91.86,91.64,91.7,27198.0,91.0065,91.1753,90.9569,91.0165,27198.0
2021-06-11 10:40:00,91.7,91.71,91.54,91.7,59308.0,91.0165,91.0264,90.8576,91.0165,59308.0
2021-06-11 10:45:00,91.72,91.97,91.72,91.8,3118.0,91.0363,91.2844,91.0363,91.1157,3118.0
2021-06-11 10:50:00,91.8,92.01,91.68,91.7,38070.0,91.1157,91.3241,90.9966,91.0165,38070.0
2021-06-11 10:55:00,91.69,91.79,91.58,91.58,22455.0,91.0065,91.1058,90.8973,90.8973,22455.0
2021-06-11 11:00:00,91.6,91.69,91.57,91.61,69175.0,90.9172,91.0065,90.8874,90.9271,69175.0
2021-06-11 11:05:00,91.61,91.78,91.59,91.74,3071.0,90.9271,91.0959,90.9073,91.0562,3071.0
2021-06-11 11:10:00,91.69,91.7,91.63,91.68,1627.0,91.0065,91.0165,90.947,90.9966,1627.0
2021-06-11 11:15:00,91.78,91.91,91.74,91.74,5768.0,91.0959,91.2249,91.0562,91.0562,5768.0
2021-06-11 11:20:00,91.69,91.76,91.58,91.59,12946.0,91.0065,91.076,90.8973,90.9073,12946.0
2021-06-11 11:25:00,91.6,91.66,91.45,91.45,31619.0,90.9172,90.9767,90.7683,90.7683,31619.0
2021-06-11 11:30:00,91.49,91.63,91.49,91.59,7238.0,90.808,90.947,90.808,90.9073,7238.0
2021-06-11 11:35:00,91.56,91.65,91.52,91.58,8480.0,90.8775,90.9668,90.8378,90.8973,8480.0
2021-06-11 11:40:00,91.54,91.8,91.54,91.8,11762.0,90.8576,91.1157,90.8576,91.1157,11762.0
2021-06-11 11:45:00,91.83,91.89,91.73,91.89,6921.0,91.1455,91.205,91.0462,91.205,6921.0
2021-06-11 11:50:00,91.92,92.03,91.89,91.93,4901.0,91.2348,91.344,91.205,91.2447,4901.0
2021-06-11 11:55:00,91.93,91.96,91.89,91.91,6619.0,91.2447,91.2745,91.205,91.2249,6619.0
2021-06-11 12:00:00,91.97,92.1,91.93,92.1,8949.0,91.2844,91.4135,91.2447,91.4135,8949.0
2021-06-11 12:05:00,92.1,92.11,91.92,91.95,19952.0,91.4135,91.4234,91.2348,91.2646,19952.0
2021-06-11 12:10:00,91.95,91.99,91.89,91.95,15469.0,91.2646,91.3043,91.205,91.2646,15469.0
2021-06-11 12:15:00,91.9,91.94,91.86,91.88,7180.0,91.215,91.2547,91.1753,91.1951,7180.0
2021-06-11 12:20:00,91.86,91.89,91.84,91.84,5545.0,91.1753,91.205,91.1554,91.1554,5545.0
2021-06-11 12:25:00,91.87,91.87,91.8,91.83,9661.0,91.1852,91.1852,91.1157,91.1455,9661.0
2021-06-11 12:30:00,91.82,91.82,91.74,91.81,5445.0,91.1356,91.1356,91.0562,91.1256,5445.0
2021-06-11 12:35:00,91.82,91.82,91.76,91.82,3009.0,91.1356,91.1356,91.076,91.1356,3009.0
2021-06-11 12:40:00,91.8,91.9,91.74,91.87,4577.0,91.1157,91.215,91.0562,91.1852,4577.0
2021-06-11 12:45:00,91.91,91.94,91.88,91.94,5813.0,91.2249,91.2547,91.1951,91.2547,5813.0
2021-06-11 12:50:00,91.92,92.06,91.92,92.03,5969.0,91.2348,91.3738,91.2348,91.344,5969.0
2021-06-11 12:55:00,91.99,92.06,91.98,92.03,2324.0,91.3043,91.3738,91.2944,91.344,2324.0
2021-06-11 13:00:00,92.05,92.12,92.02,92.1,4845.0,91.3638,91.4333,91.3341,91.4135,4845.0
2021-06-11 13:05:00,92.12,92.2,92.08,92.14,8209.0,91.4333,91.5127,91.3936,91.4532,8209.0
2021-06-11 13:10:00,92.13,92.14,91.94,91.95,98382.0,91.4432,91.4532,91.2547,91.2646,98382.0
2021-06-11 13:15:00,91.96,92.01,91.89,92.01,10610.0,91.2745,91.3241,91.205,91.3241,10610.0
2021-06-11 13:20:00,92.03,92.1,92.02,92.07,8094.0,91.344,91.4135,91.3341,91.3837,8094.0
2021-06-11 13:25:00,92.05,92.05,91.96,92.01,3926.0,91.3638,91.3638,91.2745,91.3241,3926.0
2021-06-11 13:30:00,91.99,92.05,91.95,91.98,6655.0,91.3043,91.3638,91.2646,91.2944,6655.0
2021-06-11 13:35:00,91.99,92.0,91.93,91.97,4901.0,91.3043,91.3142,91.2447,91.2844,4901.0
2021-06-11 13:40:00,91.97,92.02,91.93,91.97,8417.0,91.2844,91.3341,91.2447,91.2844,8417.0
2021-06-11 13:45:00,91.99,92.1,91.99,92.04,5457.0,91.3043,91.4135,91.3043,91.3539,5457.0
2021-06-11 13:50:00,92.07,92.12,92.02,92.09,9710.0,91.3837,91.4333,91.3341,91.4035,9710.0
2021-06-11 13:55:00,92.09,92.12,92.06,92.08,3695.0,91.4035,91.4333,91.3738,91.3936,3695.0
2021-06-11 14:00:00,92.08,92.1,92.03,92.04,5491.0,91.3936,91.4135,91.344,91.3539,5491.0
2021-06-11 14:05:00,92.04,92.25,92.03,92.25,7709.0,91.3539,91.5624,91.344,91.5624,7709.0
2021-06-11 14:10:00,92.25,92.25,92.14,92.14,5256.0,91.5624,91.5624,91.4532,91.4532,5256.0
2021-06-11 14:15:00,92.11,92.13,91.93,91.97,10487.0,91.4234,91.4432,91.2447,91.2844,10487.0
2021-06-11 14:20:00,91.97,92.05,91.94,92.05,14130.0,91.2844,91.3638,91.2547,91.3638,14130.0
2021-06-11 14:25:00,92.09,92.12,92.05,92.05,2908.0,91.4035,91.4333,91.3638,91.3638,2908.0
2021-06-11 14:30:00,92.05,92.09,91.98,92.0,11401.0,91.3638,91.4035,91.2944,91.3142,11401.0
2021-06-11 14:35:00,91.99,92.01,91.94,91.95,5780.0,91.3043,91.3241,91.2547,91.2646,5780.0
2021-06-11 14:40:00,91.93,91.97,91.93,91.96,7663.0,91.2447,91.2844,91.2447,91.2745,7663.0
2021-06-11 14:45:00,91.95,91.96,91.88,91.94,6120.0,91.2646,91.2745,91.1951,91.2547,6120.0
2021-06-11 14:50:00,91.94,91.96,91.89,91.89,11503.0,91.2547,91.2745,91.205,91.205,11503.0
2021-06-11 14:55:00,91.94,91.94,91.84,91.86,8545.0,91.2547,91.2547,91.1554,91.1753,8545.0
2021-06-11 15:00:00,91.86,91.91,91.85,91.89,23969.0,91.1753,91.2249,91.1653,91.205,23969.0
2021-06-11 15:05:00,91.9,91.9,91.84,91.84,6959.0,91.215,91.215,91.1554,91.1554,6959.0
2021-06-11 15:10:00,91.85,91.9,91.83,91.84,11517.0,91.1653,91.215,91.1455,91.1554,11517.0
2021-06-11 15:15:00,91.84,91.88,91.84,91.85,24644.0,91.1554,91.1951,91.1554,91.1653,24644.0
2021-06-11 15:20:00,91.86,91.95,91.84,91.94,9873.0,91.1753,91.2646,91.1554,91.2547,9873.0
2021-06-11 15:25:00,91.94,92.03,91.93,91.94,12805.0,91.2547,91.344,91.2447,91.2547,12805.0
2021-06-11 15:30:00,91.92,91.92,91.86,91.92,16346.0,91.2348,91.2348,91.1753,91.2348,16346.0
2021-06-11 15:35:00,91.92,91.98,91.9,91.95,18982.0,91.2348,91.2944,91.215,91.2646,18982.0
2021-06-11 15:40:00,91.95,92.02,91.87,92.0,19652.0,91.2646,91.3341,91.1852,91.3142,19652.0
2021-06-11 15:45:00,92.01,92.01,91.95,92.0,19935.0,91.3241,91.3241,91.2646,91.3142,19935.0
2021-06-11 15:50:00,92.0,92.09,91.98,92.05,38461.0,91.3142,91.4035,91.2944,91.3638,38461.0
2021-06-11 15:55:00,92.06,92.21,92.05,92.12,67721.0,91.3738,91.5226,91.3638,91.4333,67721.0
2021-06-14 09:30:00,92.82,93.49,92.56,93.47,37558.0,92.1281,92.7931,91.87,92.7733,37558.0
2021-06-14 09:35:00,93.6,93.63,93.16,93.16,11421.0,92.9023,92.9321,92.4656,92.4656,11421.0
2021-06-14 09:40:00,93.09,93.46,93.07,93.25,7929.0,92.3961,92.7633,92.3762,92.5549,7929.0
2021-06-14 09:45:00,93.26,93.27,92.87,92.9,5849.0,92.5648,92.5747,92.1777,92.2075,5849.0
2021-06-14 09:50:00,92.84,92.92,92.69,92.77,4059.0,92.148,92.2274,91.9991,92.0785,4059.0
2021-06-14 09:55:00,92.76,92.99,92.68,92.81,8362.0,92.0685,92.2968,91.9891,92.1182,8362.0
2021-06-14 10:00:00,92.84,92.92,92.69,92.89,7087.0,92.148,92.2274,91.9991,92.1976,7087.0
2021-06-14 10:05:00,92.97,92.97,92.79,92.8,6688.0,92.277,92.277,92.0983,92.1083,6688.0
2021-06-14 10:10:00,92.76,92.8,92.61,92.64,5477.0,92.0685,92.1083,91.9197,91.9494,5477.0
2021-06-14 10:15:00,92.73,92.73,92.54,92.68,4198.0,92.0388,92.0388,91.8502,91.9891,4198.0
2021-06-14 10:20:00,92.7,92.74,92.44,92.47,8199.0,92.009,92.0487,91.7509,91.7807,8199.0
2021-06-14 10:25:00,92.47,92.51,92.3,92.4,5501.0,91.7807,91.8204,91.612,91.7112,5501.0
2021-06-14 10:30:00,92.36,92.37,92.29,92.37,3493.0,91.6715,91.6815,91.6021,91.6815,3493.0
2021-06-14 10:35:00,92.34,92.5,92.23,92.46,3403.0,91.6517,91.8105,91.5425,91.7708,3403.0
2021-06-14 10:40:00,92.41,92.46,92.28,92.34,2546.0,91.7212,91.7708,91.5921,91.6517,2546.0
2021-06-14 10:45:00,92.45,92.47,92.35,92.36,2129.0,91.7609,91.7807,91.6616,91.6715,2129.0
2021-06-14 10:50:00,92.4,92.51,92.4,92.48,1800.0,91.7112,91.8204,91.7112,91.7906,1800.0
2021-06-14 10:55:00,92.55,92.55,92.41,92.47,6297.0,91.8601,91.8601,91.7212,91.7807,6297.0
2021-06-14 11:00:00,92.46,92.55,92.46,92.52,3226.0,91.7708,91.8601,91.7708,91.8303,3226.0
2021-06-14 11:05:00,92.53,92.53,92.37,92.45,7705.0,91.8403,91.8403,91.6815,91.7609,7705.0
2021-06-14 11:10:00,92.47,92.47,92.32,92.41,4677.0,91.7807,91.7807,91.6318,91.7212,4677.0
2021-06-14 11:15:00,92.38,92.38,92.25,92.33,11201.0,91.6914,91.6914,91.5624,91.6418,11201.0
2021-06-14 11:20:00,92.29,92.29,92.15,92.29,5964.0,91.6021,91.6021,91.4631,91.6021,5964.0
2021-06-14 11:25:00,92.23,92.26,92.16,92.22,5750.0,91.5425,91.5723,91.473,91.5326,5750.0
2021-06-14 11:30:00,92.2,92.22,92.04,92.09,9375.0,91.5127,91.5326,91.3539,91.4035,9375.0
2021-06-14 11:35:00,92.08,92.21,92.0,92.01,9508.0,91.3936,91.5226,91.3142,91.3241,9508.0
2021-06-14 11:40:00,92.01,92.05,91.95,92.0,5623.0,91.3241,91.3638,91.2646,91.3142,5623.0
2021-06-14 11:45:00,91.95,92.02,91.95,91.98,3121.0,91.2646,91.3341,91.2646,91.2944,3121.0
2021-06-14 11:50:00,92.0,92.0,91.87,91.9,3439.0,91.3142,91.3142,91.1852,91.215,3439.0
2021-06-14 11:55:00,91.82,91.91,91.82,91.87,5480.0,91.1356,91.2249,91.1356,91.1852,5480.0
2021-06-14 12:00:00,91.87,91.96,91.86,91.9,2576.0,91.1852,91.2745,91.1753,91.215,2576.0
2021-06-14 12:05:00,91.92,92.01,91.83,91.88,37449.0,91.2348,91.3241,91.1455,91.1951,37449.0
2021-06-14 12:10:00,91.91,91.94,91.89,91.9,1916.0,91.2249,91.2547,91.205,91.215,1916.0
2021-06-14 12:15:00,91.88,92.05,91.87,92.01,8729.0,91.1951,91.3638,91.1852,91.3241,8729.0
2021-06-14 12:20:00,92.0,92.01,91.97,92.0,5306.0,91.3142,91.3241,91.2844,91.3142,5306.0
2021-06-14 12:25:00,92.0,92.07,91.99,92.06,1755.0,91.3142,91.3837,91.3043,91.3738,1755.0
2021-06-14 12:30:00,92.04,92.04,91.92,91.94,2963.0,91.3539,91.3539,91.2348,91.2547,2963.0
2021-06-14 12:35:00,91.95,91.96,91.86,91.88,5182.0,91.2646,91.2745,91.1753,91.1951,5182.0
2021-06-14 12:40:00,91.89,91.94,91.82,91.82,1470.0,91.205,91.2547,91.1356,91.1356,1470.0
2021-06-14 12:45:00,91.84,91.85,91.75,91.78,3260.0,91.1554,91.1653,91.0661,91.0959,3260.0
2021-06-14 12:50:00,91.8,91.8,91.65,91.66,1435.0,91.1157,91.1157,90.9668,90.9767,1435.0
2021-06-14 12:55:00,91.68,91.69,91.66,91.69,938.0,90.9966,91.0065,90.9767,91.0065,938.0
2021-06-14 13:00:00,91.65,91.72,91.65,91.72,2854.0,90.9668,91.0363,90.9668,91.0363,2854.0
2021-06-14 13:05:00,91.71,91.71,91.65,91.71,3218.0,91.0264,91.0264,90.9668,91.0264,3218.0
2021-06-14 13:10:00,91.66,91.67,91.6,91.67,6286.0,90.9767,90.9867,90.9172,90.9867,6286.0
2021-06-14 13:15:00,91.66,91.69,91.62,91.69,2104.0,90.9767,91.0065,90.937,91.0065,2104.0
2021-06-14 13:20:00,91.73,91.77,91.66,91.66,7318.0,91.0462,91.0859,90.9767,90.9767,7318.0
2021-06-14 13:25:00,91.69,91.71,91.65,91.7,4132.0,91.0065,91.0264,90.9668,91.0165,4132.0
2021-06-14 13:30:00,91.67,91.69,91.6,91.65,10369.0,90.9867,91.0065,90.9172,90.9668,10369.0
2021-06-14 13:35:00,91.69,91.69,91.6,91.6,2731.0,91.0065,91.0065,90.9172,90.9172,2731.0
2021-06-14 13:40:00,91.61,91.61,91.51,91.51,1503.0,90.9271,90.9271,90.8279,90.8279,1503.0
2021-06-14 13:45:00,91.54,91.57,91.49,91.5,1446.0,90.8576,90.8874,90.808,90.8179,1446.0
2021-06-14 13:50:00,91.48,91.48,91.35,91.36,3900.0,90.7981,90.7981,90.6691,90.679,3900.0
2021-06-14 13:55:00,91.34,91.45,91.33,91.44,2260.0,90.6591,90.7683,90.6492,90.7584,2260.0
2021-06-14 14:00:00,91.42,91.48,91.42,91.45,8549.0,90.7385,90.7981,90.7385,90.7683,8549.0
2021-06-14 14:05:00,91.47,91.49,91.41,91.41,5450.0,90.7882,90.808,90.7286,90.7286,5450.0
2021-06-14 14:10:00,91.38,91.45,91.38,91.41,2579.0,90.6988,90.7683,90.6988,90.7286,2579.0
2021-06-14 14:15:00,91.45,91.45,91.36,91.44,2748.0,90.7683,90.7683,90.679,90.7584,2748.0
2021-06-14 14:20:00,91.41,91.47,91.41,91.46,2492.0,90.7286,90.7882,90.7286,90.7782,2492.0
2021-06-14 14:25:00,91.45,91.45,91.36,91.39,1748.0,90.7683,90.7683,90.679,90.7088,1748.0
2021-06-14 14:30:00,91.4,91.41,91.36,91.37,1600.0,90.7187,90.7286,90.679,90.6889,1600.0
2021-06-14 14:35:00,91.36,91.43,91.36,91.43,700.0,90.679,90.7485,90.679,90.7485,700.0
2021-06-14 14:40:00,91.44,91.45,91.36,91.42,2945.0,90.7584,90.7683,90.679,90.7385,2945.0
2021-06-14 14:45:00,91.4,91.47,91.33,91.47,10267.0,90.7187,90.7882,90.6492,90.7882,10267.0
2021-06-14 14:50:00,91.48,91.48,91.37,91.38,16804.0,90.7981,90.7981,90.6889,90.6988,16804.0
2021-06-14 14:55:00,91.35,91.43,91.33,91.38,6053.0,90.6691,90.7485,90.6492,90.6988,6053.0
2021-06-14 15:00:00,91.43,91.43,91.32,91.37,17324.0,90.7485,90.7485,90.6393,90.6889,17324.0
2021-06-14 15:05:00,91.35,91.38,91.25,91.29,22478.0,90.6691,90.6988,90.5698,90.6095,22478.0
2021-06-14 15:10:00,91.28,91.29,91.17,91.29,3063.0,90.5996,90.6095,90.4904,90.6095,3063.0
2021-06-14 15:15:00,91.3,91.3,91.21,91.22,1489.0,90.6194,90.6194,90.5301,90.54,1489.0
2021-06-14 15:20:00,91.22,91.38,91.22,91.37,3927.0,90.54,90.6988,90.54,90.6889,3927.0
2021-06-14 15:25:00,91.37,91.37,91.27,91.31,3105.0,90.6889,90.6889,90.5897,90.6294,3105.0
2021-06-14 15:30:00,91.36,91.47,91.36,91.43,7651.0,90.679,90.7882,90.679,90.7485,7651.0
2021-06-14 15:35:00,91.44,91.55,91.4,91.54,11075.0,90.7584,90.8676,90.7187,90.8576,11075.0
2021-06-14 15:40:00,91.55,91.62,91.54,91.61,5234.0,90.8676,90.937,90.8576,90.9271,5234.0
2021-06-14 15:45:00,91.61,91.69,91.55,91.66,8785.0,90.9271,91.0065,90.8676,90.9767,8785.0
2021-06-14 15:50:00,91.66,91.75,91.64,91.69,18090.0,90.9767,91.0661,90.9569,91.0065,18090.0
2021-06-14 15:55:00,91.71,91.78,91.6,91.71,49959.0,91.0264,91.0959,90.9172,91.0264,49959.0
2021-06-15 09:30:00,91.5,92.1,91.5,91.93,19929.0,90.8179,91.4135,90.8179,91.2447,19929.0
2021-06-15 09:35:00,91.87,92.02,91.63,91.64,4597.0,91.1852,91.3341,90.947,90.9569,4597.0
2021-06-15 09:40:00,91.72,91.72,91.4,91.42,6633.0,91.0363,91.0363,90.7187,90.7385,6633.0
2021-06-15 09:45:00,91.42,91.46,91.2,91.22,3669.0,90.7385,90.7782,90.5202,90.54,3669.0
2021-06-15 09:50:00,91.28,91.3,91.1,91.18,4797.0,90.5996,90.6194,90.4209,90.5003,4797.0
2021-06-15 09:55:00,91.28,91.53,91.28,91.48,2634.0,90.5996,90.8477,90.5996,90.7981,2634.0
2021-06-15 10:00:00,91.49,91.6,91.45,91.49,4025.0,90.808,90.9172,90.7683,90.808,4025.0
2021-06-15 10:05:00,91.55,91.55,91.47,91.5,1986.0,90.8676,90.8676,90.7882,90.8179,1986.0
2021-06-15 10:10:00,91.48,91.57,91.4,91.49,4456.0,90.7981,90.8874,90.7187,90.808,4456.0
2021-06-15 10:15:00,91.52,91.74,91.52,91.69,3284.0,90.8378,91.0562,90.8378,91.0065,3284.0
2021-06-15 10:20:00,91.62,91.63,91.48,91.48,4351.0,90.937,90.947,90.7981,90.7981,4351.0
2021-06-15 10:25:00,91.48,91.6,91.45,91.49,3314.0,90.7981,90.9172,90.7683,90.808,3314.0
2021-06-15 10:30:00,91.46,91.48,91.33,91.43,4708.0,90.7782,90.7981,90.6492,90.7485,4708.0
2021-06-15 10:35:00,91.39,91.62,91.39,91.58,8445.0,90.7088,90.937,90.7088,90.8973,8445.0
2021-06-15 10:40:00,91.55,91.69,91.49,91.65,8066.0,90.8676,91.0065,90.808,90.9668,8066.0
2021-06-15 10:45:00,91.66,91.67,91.48,91.48,2275.0,90.9767,90.9867,90.7981,90.7981,2275.0
2021-06-15 10:50:00,91.6,91.69,91.58,91.6,1440.0,90.9172,91.0065,90.8973,90.9172,1440.0
2021-06-15 10:55:00,91.62,91.66,91.6,91.61,2209.0,90.937,90.9767,90.9172,90.9271,2209.0
2021-06-15 11:00:00,91.57,91.57,91.42,91.48,4681.0,90.8874,90.8874,90.7385,90.7981,4681.0
2021-06-15 11:05:00,91.53,91.53,91.5,91.51,1381.0,90.8477,90.8477,90.8179,90.8279,1381.0
2021-06-15 11:10:00,91.58,91.58,91.54,91.54,300.0,90.8973,90.8973,90.8576,90.8576,300.0
2021-06-15 11:15:00,91.52,91.56,91.5,91.56,2211.0,90.8378,90.8775,90.8179,90.8775,2211.0
2021-06-15 11:20:00,91.56,91.61,91.51,91.61,1615.0,90.8775,90.9271,90.8279,90.9271,1615.0
2021-06-15 11:25:00,91.57,91.67,91.55,91.55,3712.0,90.8874,90.9867,90.8676,90.8676,3712.0
2021-06-15 11:30:00,91.54,91.54,91.47,91.5,2301.0,90.8576,90.8576,90.7882,90.8179,2301.0
2021-06-15 11:35:00,91.54,91.56,91.49,91.56,2040.0,90.8576,90.8775,90.808,90.8775,2040.0
2021-06-15 11:40:00,91.55,91.55,91.48,91.48,1424.0,90.8676,90.8676,90.7981,90.7981,1424.0
2021-06-15 11:45:00,91.43,91.44,91.38,91.39,2826.0,90.7485,90.7584,90.6988,90.7088,2826.0
2021-06-15 11:50:00,91.39,91.44,91.33,91.41,8251.0,90.7088,90.7584,90.6492,90.7286,8251.0
2021-06-15 11:55:00,91.46,91.55,91.46,91.47,1953.0,90.7782,90.8676,90.7782,90.7882,1953.0
2021-06-15 12:00:00,91.53,91.53,91.43,91.45,2515.0,90.8477,90.8477,90.7485,90.7683,2515.0
2021-06-15 12:05:00,91.45,91.49,91.45,91.49,2000.0,90.7683,90.808,90.7683,90.808,2000.0
2021-06-15 12:10:00,91.5,91.6,91.49,91.57,6167.0,90.8179,90.9172,90.808,90.8874,6167.0
2021-06-15 12:15:00,91.55,91.62,91.51,91.56,6482.0,90.8676,90.937,90.8279,90.8775,6482.0
2021-06-15 12:20:00,91.45,91.45,91.4,91.42,3076.0,90.7683,90.7683,90.7187,90.7385,3076.0
2021-06-15 12:25:00,91.43,91.61,91.4,91.61,13179.0,90.7485,90.9271,90.7187,90.9271,13179.0
2021-06-15 12:30:00,91.62,91.66,91.57,91.57,3155.0,90.937,90.9767,90.8874,90.8874,3155.0
2021-06-15 12:35:00,91.53,91.56,91.5,91.54,1409.0,90.8477,90.8775,90.8179,90.8576,1409.0
2021-06-15 12:40:00,91.54,91.58,91.48,91.56,2113.0,90.8576,90.8973,90.7981,90.8775,2113.0
2021-06-15 12:45:00,91.58,91.66,91.56,91.66,4423.0,90.8973,90.9767,90.8775,90.9767,4423.0
2021-06-15 12:50:00,91.67,91.71,91.62,91.66,6121.0,90.9867,91.0264,90.937,90.9767,6121.0
2021-06-15 12:55:00,91.69,91.74,91.69,91.7,5934.0,91.0065,91.0562,91.0065,91.0165,5934.0
2021-06-15 13:00:00,91.75,91.76,91.71,91.76,1534.0,91.0661,91.076,91.0264,91.076,1534.0
2021-06-15 13:05:00,91.75,91.94,91.74,91.88,4316.0,91.0661,91.2547,91.0562,91.1951,4316.0
2021-06-15 13:10:00,91.83,91.83,91.78,91.78,3626.0,91.1455,91.1455,91.0959,91.0959,3626.0
2021-06-15 13:15:00,91.73,91.77,91.71,91.77,2070.0,91.0462,91.0859,91.0264,91.0859,2070.0
2021-06-15 13:20:00,91.75,91.76,91.69,91.69,5013.0,91.0661,91.076,91.0065,91.0065,5013.0
2021-06-15 13:25:00,91.7,91.73,91.68,91.69,2009.0,91.0165,91.0462,90.9966,91.0065,2009.0
2021-06-15 13:30:00,91.7,91.8,91.7,91.79,2900.0,91.0165,91.1157,91.0165,91.1058,2900.0
2021-06-15 13:35:00,91.75,91.81,91.75,91.77,1503.0,91.0661,91.1256,91.0661,91.0859,1503.0
2021-06-15 13:40:00,91.82,91.98,91.82,91.93,5750.0,91.1356,91.2944,91.1356,91.2447,5750.0
2021-06-15 13:45:00,91.93,92.01,91.92,92.01,2001.0,91.2447,91.3241,91.2348,91.3241,2001.0
2021-06-15 13:50:00,91.99,92.12,91.99,92.09,2121.0,91.3043,91.4333,91.3043,91.4035,2121.0
2021-06-15 13:55:00,92.12,92.17,92.11,92.14,3215.0,91.4333,91.4829,91.4234,91.4532,3215.0
2021-06-15 14:00:00,92.14,92.28,92.13,92.24,4277.0,91.4532,91.5921,91.4432,91.5524,4277.0
2021-06-15 14:05:00,92.23,92.23,92.13,92.14,3109.0,91.5425,91.5425,91.4432,91.4532,3109.0
2021-06-15 14:10:00,92.14,92.21,92.12,92.14,2060.0,91.4532,91.5226,91.4333,91.4532,2060.0
2021-06-15 14:15:00,92.12,92.2,92.12,92.15,3639.0,91.4333,91.5127,91.4333,91.4631,3639.0
2021-06-15 14:20:00,92.14,92.17,92.13,92.17,2671.0,91.4532,91.4829,91.4432,91.4829,2671.0
2021-06-15 14:25:00,92.18,92.28,92.16,92.18,3382.0,91.4929,91.5921,91.473,91.4929,3382.0
2021-06-15 14:30:00,92.17,92.28,92.16,92.22,8174.0,91.4829,91.5921,91.473,91.5326,8174.0
2021-06-15 14:35:00,92.23,92.35,92.21,92.35,3562.0,91.5425,91.6616,91.5226,91.6616,3562.0
2021-06-15 14:40:00,92.37,92.4,92.28,92.31,2524.0,91.6815,91.7112,91.5921,91.6219,2524.0
2021-06-15 14:45:00,92.29,92.33,92.14,92.15,2538.0,91.6021,91.6418,91.4532,91.4631,2538.0
2021-06-15 14:50:00,92.17,92.29,92.15,92.26,3650.0,91.4829,91.6021,91.4631,91.5723,3650.0
2021-06-15 14:55:00,92.25,92.29,92.18,92.23,9155.0,91.5624,91.6021,91.4929,91.5425,9155.0
2021-06-15 15:00:00,92.18,92.23,92.1,92.1,2904.0,91.4929,91.5425,91.4135,91.4135,2904.0
2021-06-15 15:05:00,92.12,92.14,92.08,92.12,2871.0,91.4333,91.4532,91.3936,91.4333,2871.0
2021-06-15 15:10:00,92.13,92.21,92.13,92.2,3869.0,91.4432,91.5226,91.4432,91.5127,3869.0
2021-06-15 15:15:00,92.2,92.23,92.18,92.23,2543.0,91.5127,91.5425,91.4929,91.5425,2543.0
2021-06-15 15:20:00,92.23,92.24,92.07,92.09,3335.0,91.5425,91.5524,91.3837,91.4035,3335.0
2021-06-15 15:25:00,92.05,92.14,91.97,92.05,4111.0,91.3638,91.4532,91.2844,91.3638,4111.0
2021-06-15 15:30:00,92.05,92.05,91.95,91.98,7175.0,91.3638,91.3638,91.2646,91.2944,7175.0
2021-06-15 15:35:00,92.0,92.11,91.95,92.09,21115.0,91.3142,91.4234,91.2646,91.4035,21115.0
2021-06-15 15:40:00,92.12,92.19,92.09,92.19,7370.0,91.4333,91.5028,91.4035,91.5028,7370.0
2021-06-15 15:45:00,92.19,92.23,92.12,92.22,13842.0,91.5028,91.5425,91.4333,91.5326,13842.0
2021-06-15 15:50:00,92.23,92.28,92.16,92.24,21286.0,91.5425,91.5921,91.473,91.5524,21286.0
2021-06-15 15:55:00,92.25,92.26,91.99,92.1,46445.0,91.5624,91.5723,91.3043,91.4135,46445.0
2021-06-16 09:30:00,91.87,91.96,91.27,91.39,24287.0,91.1852,91.2745,90.5897,90.7088,24287.0
2021-06-16 09:35:00,91.45,91.49,91.2,91.29,3769.0,90.7683,90.808,90.5202,90.6095,3769.0
2021-06-16 09:40:00,91.23,91.28,91.0,91.07,8097.0,90.55,90.5996,90.3217,90.3911,8097.0
2021-06-16 09:45:00,91.06,91.07,90.41,90.63,22906.0,90.3812,90.3911,89.7361,89.9544,22906.0
2021-06-16 09:50:00,90.59,90.81,90.45,90.69,26130.0,89.9147,90.1331,89.7758,90.014,26130.0
2021-06-16 09:55:00,90.69,91.02,90.63,91.02,7021.0,90.014,90.3415,89.9544,90.3415,7021.0
2021-06-16 10:00:00,90.97,91.33,90.93,91.21,6748.0,90.2919,90.6492,90.2522,90.5301,6748.0
2021-06-16 10:05:00,91.21,91.22,91.02,91.04,8632.0,90.5301,90.54,90.3415,90.3614,8632.0
2021-06-16 10:10:00,91.05,91.38,91.05,91.34,7119.0,90.3713,90.6988,90.3713,90.6591,7119.0
2021-06-16 10:15:00,91.34,91.35,91.18,91.18,6900.0,90.6591,90.6691,90.5003,90.5003,6900.0
2021-06-16 10:20:00,91.12,91.22,91.12,91.15,7357.0,90.4408,90.54,90.4408,90.4706,7357.0
2021-06-16 10:25:00,91.14,91.22,91.13,91.2,20965.0,90.4606,90.54,90.4507,90.5202,20965.0
2021-06-16 10:30:00,91.21,91.38,91.17,91.38,6354.0,90.5301,90.6988,90.4904,90.6988,6354.0
2021-06-16 10:35:00,91.35,91.55,91.34,91.55,5025.0,90.6691,90.8676,90.6591,90.8676,5025.0
2021-06-16 10:40:00,91.54,91.61,91.4,91.53,5543.0,90.8576,90.9271,90.7187,90.8477,5543.0
2021-06-16 10:45:00,91.6,91.67,91.44,91.44,2975.0,90.9172,90.9867,90.7584,90.7584,2975.0
2021-06-16 10:50:00,91.42,91.47,91.37,91.39,4993.0,90.7385,90.7882,90.6889,90.7088,4993.0
2021-06-16 10:55:00,91.37,91.47,91.37,91.39,3951.0,90.6889,90.7882,90.6889,90.7088,3951.0
2021-06-16 11:00:00,91.38,91.43,91.36,91.41,4099.0,90.6988,90.7485,90.679,90.7286,4099.0
2021-06-16 11:05:00,91.43,91.43,91.13,91.13,6510.0,90.7485,90.7485,90.4507,90.4507,6510.0
2021-06-16 11:10:00,91.13,91.35,91.13,91.33,4197.0,90.4507,90.6691,90.4507,90.6492,4197.0
2021-06-16 11:15:00,91.37,91.56,91.37,91.56,2945.0,90.6889,90.8775,90.6889,90.8775,2945.0
2021-06-16 11:20:00,91.66,91.81,91.63,91.81,5016.0,90.9767,91.1256,90.947,91.1256,5016.0
2021-06-16 11:25:00,91.86,91.95,91.77,91.82,5561.0,91.1753,91.2646,91.0859,91.1356,5561.0
2021-06-16 11:30:00,91.86,91.92,91.79,91.92,3208.0,91.1753,91.2348,91.1058,91.2348,3208.0
2021-06-16 11:35:00,91.92,91.99,91.82,91.87,4925.0,91.2348,91.3043,91.1356,91.1852,4925.0
2021-06-16 11:40:00,91.88,91.98,91.86,91.87,4277.0,91.1951,91.2944,91.1753,91.1852,4277.0
2021-06-16 11:45:00,91.87,91.9,91.83,91.88,4309.0,91.1852,91.215,91.1455,91.1951,4309.0
2021-06-16 11:50:00,91.89,92.03,91.89,91.96,5410.0,91.205,91.344,91.205,91.2745,5410.0
2021-06-16 11:55:00,91.98,92.11,91.97,92.05,7331.0,91.2944,91.4234,91.2844,91.3638,7331.0
2021-06-16 12:00:00,92.08,92.08,91.93,91.94,3825.0,91.3936,91.3936,91.2447,91.2547,3825.0
2021-06-16 12:05:00,91.94,92.02,91.86,91.86,4309.0,91.2547,91.3341,91.1753,91.1753,4309.0
2021-06-16 12:10:00,91.85,91.88,91.79,91.79,2781.0,91.1653,91.1951,91.1058,91.1058,2781.0
2021-06-16 12:15:00,91.8,91.8,91.67,91.67,3478.0,91.1157,91.1157,90.9867,90.9867,3478.0
2021-06-16 12:20:00,91.69,91.72,91.63,91.67,4201.0,91.0065,91.0363,90.947,90.9867,4201.0
2021-06-16 12:25:00,91.66,91.67,91.53,91.53,1741.0,90.9767,90.9867,90.8477,90.8477,1741.0
2021-06-16 12:30:00,91.52,91.58,91.5,91.54,2213.0,90.8378,90.8973,90.8179,90.8576,2213.0
2021-06-16 12:35:00,91.52,91.52,91.32,91.32,3950.0,90.8378,90.8378,90.6393,90.6393,3950.0
2021-06-16 12:40:00,91.32,91.48,91.31,91.48,2489.0,90.6393,90.7981,90.6294,90.7981,2489.0
2021-06-16 12:45:00,91.46,91.46,91.34,91.38,3405.0,90.7782,90.7782,90.6591,90.6988,3405.0
2021-06-16 12:50:00,91.36,91.36,91.19,91.19,2974.0,90.679,90.679,90.5103,90.5103,2974.0
2021-06-16 12:55:00,91.22,91.39,91.22,91.39,5162.0,90.54,90.7088,90.54,90.7088,5162.0
2021-06-16 13:00:00,91.39,91.39,91.17,91.18,5959.0,90.7088,90.7088,90.4904,90.5003,5959.0
2021-06-16 13:05:00,91.17,91.17,91.09,91.09,3099.0,90.4904,90.4904,90.411,90.411,3099.0
2021-06-16 13:10:00,91.09,91.22,91.08,91.17,6325.0,90.411,90.54,90.4011,90.4904,6325.0
2021-06-16 13:15:00,91.17,91.19,91.11,91.11,10998.0,90.4904,90.5103,90.4308,90.4308,10998.0
2021-06-16 13:20:00,91.12,91.17,91.09,91.12,6719.0,90.4408,90.4904,90.411,90.4408,6719.0
2021-06-16 13:25:00,91.13,91.14,91.04,91.05,5150.0,90.4507,90.4606,90.3614,90.3713,5150.0
2021-06-16 13:30:00,91.05,91.15,91.05,91.14,4394.0,90.3713,90.4706,90.3713,90.4606,4394.0
2021-06-16 13:35:00,91.15,91.17,91.06,91.17,5288.0,90.4706,90.4904,90.3812,90.4904,5288.0
2021-06-16 13:40:00,91.17,91.17,91.07,91.07,8052.0,90.4904,90.4904,90.3911,90.3911,8052.0
2021-06-16 13:45:00,91.05,91.11,90.99,91.05,7502.0,90.3713,90.4308,90.3117,90.3713,7502.0
2021-06-16 13:50:00,91.03,91.11,90.96,91.1,4802.0,90.3514,90.4308,90.282,90.4209,4802.0
2021-06-16 13:55:00,91.13,91.28,91.12,91.27,2982.0,90.4507,90.5996,90.4408,90.5897,2982.0
2021-06-16 14:00:00,91.23,91.26,90.75,91.16,17168.0,90.55,90.5797,90.0735,90.4805,17168.0
2021-06-16 14:05:00,91.18,91.68,91.18,91.43,7399.0,90.5003,90.9966,90.5003,90.7485,7399.0
2021-06-16 14:10:00,91.6,91.66,91.25,91.25,6903.0,90.9172,90.9767,90.5698,90.5698,6903.0
2021-06-16 14:15:00,91.25,91.25,91.07,91.15,5425.0,90.5698,90.5698,90.3911,90.4706,5425.0
2021-06-16 14:20:00,91.14,91.45,91.12,91.28,4431.0,90.4606,90.7683,90.4408,90.5996,4431.0
2021-06-16 14:25:00,91.3,91.36,91.25,91.3,4242.0,90.6194,90.679,90.5698,90.6194,4242.0
2021-06-16 14:30:00,91.29,91.29,91.09,91.1,7262.0,90.6095,90.6095,90.411,90.4209,7262.0
2021-06-16 14:35:00,91.09,91.47,91.07,91.34,4301.0,90.411,90.7882,90.3911,90.6591,4301.0
2021-06-16 14:40:00,91.32,91.35,91.08,91.08,4020.0,90.6393,90.6691,90.4011,90.4011,4020.0
2021-06-16 14:45:00,91.08,91.22,91.04,91.06,6387.0,90.4011,90.54,90.3614,90.3812,6387.0
2021-06-16 14:50:00,91.0,91.19,90.96,91.1,6908.0,90.3217,90.5103,90.282,90.4209,6908.0
2021-06-16 14:55:00,91.13,91.28,91.05,91.21,5730.0,90.4507,90.5996,90.3713,90.5301,5730.0
2021-06-16 15:00:00,91.21,91.21,91.04,91.14,5850.0,90.5301,90.5301,90.3614,90.4606,5850.0
2021-06-16 15:05:00,91.12,91.19,91.1,91.17,5816.0,90.4408,90.5103,90.4209,90.4904,5816.0
2021-06-16 15:10:00,91.19,91.25,91.16,91.25,6675.0,90.5103,90.5698,90.4805,90.5698,6675.0
2021-06-16 15:15:00,91.27,91.34,91.2,91.32,11330.0,90.5897,90.6591,90.5202,90.6393,11330.0
2021-06-16 15:20:00,91.36,91.44,91.26,91.42,11992.0,90.679,90.7584,90.5797,90.7385,11992.0
2021-06-16 15:25:00,91.39,91.48,91.34,91.34,23493.0,90.7088,90.7981,90.6591,90.6591,23493.0
2021-06-16 15:30:00,91.36,91.39,91.11,91.13,11818.0,90.679,90.7088,90.4308,90.4507,11818.0
2021-06-16 15:35:00,91.1,91.22,91.0,91.22,17106.0,90.4209,90.54,90.3217,90.54,17106.0
2021-06-16 15:40:00,91.24,91.31,91.16,91.23,12976.0,90.5599,90.6294,90.4805,90.55,12976.0
2021-06-16 15:45:00,91.24,91.32,91.14,91.23,12726.0,90.5599,90.6393,90.4606,90.55,12726.0
2021-06-16 15:50:00,91.18,91.29,91.11,91.22,23823.0,90.5003,90.6095,90.4308,90.54,23823.0
2021-06-16 15:55:00,91.22,91.26,91.09,91.1,57127.0,90.54,90.5797,90.411,90.4209,57127.0
2021-06-17 09:30:00,91.1,91.65,90.9,91.44,19211.0,90.4209,90.9668,90.2224,90.7584,19211.0
2021-06-17 09:35:00,91.47,91.66,91.25,91.63,3131.0,90.7882,90.9767,90.5698,90.947,3131.0
2021-06-17 09:40:00,91.52,91.52,90.96,91.02,4375.0,90.8378,90.8378,90.282,90.3415,4375.0
2021-06-17 09:45:00,91.09,91.09,90.83,90.85,6713.0,90.411,90.411,90.1529,90.1728,6713.0
2021-06-17 09:50:00,90.85,90.85,90.57,90.69,5800.0,90.1728,90.1728,89.8949,90.014,5800.0
2021-06-17 09:55:00,90.71,90.75,90.4,90.5,9389.0,90.0338,90.0735,89.7261,89.8254,9389.0
2021-06-17 10:00:00,90.46,90.72,90.31,90.31,6566.0,89.7857,90.0438,89.6368,89.6368,6566.0
2021-06-17 10:05:00,90.33,90.38,89.9,90.1,22014.0,89.6567,89.7063,89.2299,89.4284,22014.0
2021-06-17 10:10:00,90.09,90.19,89.94,89.99,9329.0,89.4185,89.5177,89.2696,89.3192,9329.0
2021-06-17 10:15:00,90.02,90.1,89.94,90.03,7244.0,89.349,89.4284,89.2696,89.3589,7244.0
2021-06-17 10:20:00,90.08,90.13,89.93,90.02,9610.0,89.4085,89.4582,89.2596,89.349,9610.0
2021-06-17 10:25:00,89.93,90.04,89.8,89.87,12034.0,89.2596,89.3688,89.1306,89.2001,12034.0
2021-06-17 10:30:00,89.83,89.95,89.68,89.94,16187.0,89.1604,89.2795,89.0115,89.2696,16187.0
2021-06-17 10:35:00,89.91,89.94,89.7,89.75,3138.0,89.2398,89.2696,89.0314,89.081,3138.0
2021-06-17 10:40:00,89.75,90.05,89.75,89.93,3741.0,89.081,89.3788,89.081,89.2596,3741.0
2021-06-17 10:45:00,89.9,89.92,89.76,89.82,10649.0,89.2299,89.2497,89.0909,89.1505,10649.0
2021-06-17 10:50:00,89.84,89.93,89.71,89.74,20438.0,89.1703,89.2596,89.0413,89.0711,20438.0
2021-06-17 10:55:00,89.7,89.82,89.56,89.63,22411.0,89.0314,89.1505,88.8924,88.9619,22411.0
2021-06-17 11:00:00,89.59,89.63,89.3,89.44,17317.0,88.9222,88.9619,88.6343,88.7733,17317.0
2021-06-17 11:05:00,89.44,89.44,89.22,89.34,8564.0,88.7733,88.7733,88.5549,88.674,8564.0
2021-06-17 11:10:00,89.31,89.31,89.13,89.21,36830.0,88.6443,88.6443,88.4656,88.545,36830.0
2021-06-17 11:15:00,89.23,89.37,89.18,89.34,8861.0,88.5649,88.7038,88.5152,88.674,8861.0
2021-06-17 11:20:00,89.31,89.32,89.16,89.2,13988.0,88.6443,88.6542,88.4954,88.5351,13988.0
2021-06-17 11:25:00,89.19,89.19,89.0,89.1,17299.0,88.5252,88.5252,88.3366,88.4358,17299.0
2021-06-17 11:30:00,89.07,89.14,89.0,89.0,4700.0,88.4061,88.4755,88.3366,88.3366,4700.0
2021-06-17 11:35:00,89.02,89.15,88.94,89.14,11204.0,88.3564,88.4855,88.277,88.4755,11204.0
2021-06-17 11:40:00,89.16,89.21,88.97,89.02,7342.0,88.4954,88.545,88.3068,88.3564,7342.0
2021-06-17 11:45:00,89.03,89.14,88.95,89.0,5910.0,88.3664,88.4755,88.2869,88.3366,5910.0
2021-06-17 11:50:00,89.0,89.0,88.68,88.7,13482.0,88.3366,88.3366,88.019,88.0388,13482.0
2021-06-17 11:55:00,88.65,88.74,88.53,88.69,11719.0,87.9892,88.0785,87.8701,88.0289,11719.0
2021-06-17 12:00:00,88.66,88.69,88.56,88.56,6006.0,87.9991,88.0289,87.8999,87.8999,6006.0
2021-06-17 12:05:00,88.52,88.55,88.3,88.35,12512.0,87.8602,87.8899,87.6418,87.6914,12512.0
2021-06-17 12:10:00,88.35,88.54,88.35,88.46,6129.0,87.6914,87.88,87.6914,87.8006,6129.0
2021-06-17 12:15:00,88.37,88.39,88.2,88.26,9203.0,87.7113,87.7311,87.5425,87.6021,9203.0
2021-06-17 12:20:00,88.27,88.32,88.2,88.26,19217.0,87.612,87.6616,87.5425,87.6021,19217.0
2021-06-17 12:25:00,88.26,88.36,88.11,88.15,8027.0,87.6021,87.7013,87.4532,87.4929,8027.0
2021-06-17 12:30:00,88.11,88.38,88.02,88.38,8912.0,87.4532,87.7212,87.3639,87.7212,8912.0
2021-06-17 12:35:00,88.38,88.5,88.31,88.31,8025.0,87.7212,87.8403,87.6517,87.6517,8025.0
2021-06-17 12:40:00,88.31,88.39,88.31,88.36,2509.0,87.6517,87.7311,87.6517,87.7013,2509.0
2021-06-17 12:45:00,88.36,88.51,88.34,88.5,3238.0,87.7013,87.8502,87.6815,87.8403,3238.0
2021-06-17 12:50:00,88.48,88.51,88.39,88.48,5581.0,87.8205,87.8502,87.7311,87.8205,5581.0
2021-06-17 12:55:00,88.44,88.51,88.25,88.35,9302.0,87.7808,87.8502,87.5922,87.6914,9302.0
2021-06-17 13:00:00,88.4,88.62,88.35,88.58,13124.0,87.741,87.9594,87.6914,87.9197,13124.0
2021-06-17 13:05:00,88.54,88.64,88.42,88.61,6930.0,87.88,87.9793,87.7609,87.9495,6930.0
2021-06-17 13:10:00,88.62,88.66,88.58,88.62,6329.0,87.9594,87.9991,87.9197,87.9594,6329.0
2021-06-17 13:15:00,88.63,88.7,88.6,88.67,5182.0,87.9693,88.0388,87.9396,88.009,5182.0
2021-06-17 13:20:00,88.71,88.8,88.63,88.75,9258.0,88.0487,88.1381,87.9693,88.0884,9258.0
2021-06-17 13:25:00,88.75,88.81,88.61,88.65,5664.0,88.0884,88.148,87.9495,87.9892,5664.0
2021-06-17 13:30:00,88.66,88.71,88.57,88.7,3201.0,87.9991,88.0487,87.9098,88.0388,3201.0
2021-06-17 13:35:00,88.73,88.84,88.73,88.75,4530.0,88.0686,88.1778,88.0686,88.0884,4530.0
2021-06-17 13:40:00,88.7,88.8,88.63,88.79,4034.0,88.0388,88.1381,87.9693,88.1281,4034.0
2021-06-17 13:45:00,88.8,88.86,88.65,88.7,7333.0,88.1381,88.1976,87.9892,88.0388,7333.0
2021-06-17 13:50:00,88.68,88.69,88.65,88.67,3142.0,88.019,88.0289,87.9892,88.009,3142.0
2021-06-17 13:55:00,88.69,88.69,88.55,88.55,5536.0,88.0289,88.0289,87.8899,87.8899,5536.0
2021-06-17 14:00:00,88.58,88.6,88.49,88.56,3598.0,87.9197,87.9396,87.8304,87.8999,3598.0
2021-06-17 14:05:00,88.58,88.71,88.16,88.19,66178.0,87.9197,88.0487,87.5028,87.5326,66178.0
2021-06-17 14:10:00,88.22,88.24,88.05,88.06,4921.0,87.5624,87.5822,87.3937,87.4036,4921.0
2021-06-17 14:15:00,88.08,88.09,87.85,87.91,16425.0,87.4234,87.4334,87.1951,87.2547,16425.0
2021-06-17 14:20:00,87.92,87.92,87.7,87.8,6986.0,87.2646,87.2646,87.0463,87.1455,6986.0
2021-06-17 14:25:00,87.81,87.98,87.73,87.91,4320.0,87.1554,87.3242,87.076,87.2547,4320.0
2021-06-17 14:30:00,87.88,88.03,87.75,88.03,6562.0,87.2249,87.3738,87.0959,87.3738,6562.0
2021-06-17 14:35:00,88.08,88.08,87.93,87.94,1817.0,87.4234,87.4234,87.2746,87.2845,1817.0
2021-06-17 14:40:00,87.96,88.05,87.94,87.97,3971.0,87.3043,87.3937,87.2845,87.3143,3971.0
2021-06-17 14:45:00,87.89,87.9,87.77,87.83,2016.0,87.2349,87.2448,87.1157,87.1753,2016.0
2021-06-17 14:50:00,87.83,87.86,87.72,87.74,3714.0,87.1753,87.2051,87.0661,87.086,3714.0
2021-06-17 14:55:00,87.73,87.91,87.7,87.87,10221.0,87.076,87.2547,87.0463,87.215,10221.0
2021-06-17 15:00:00,87.87,87.96,87.7,87.96,16338.0,87.215,87.3043,87.0463,87.3043,16338.0
2021-06-17 15:05:00,87.94,87.99,87.88,87.94,6861.0,87.2845,87.3341,87.2249,87.2845,6861.0
2021-06-17 15:10:00,87.94,88.08,87.92,87.98,11233.0,87.2845,87.4234,87.2646,87.3242,11233.0
2021-06-17 15:15:00,88.0,88.0,87.63,87.87,35902.0,87.344,87.344,86.9768,87.215,35902.0
2021-06-17 15:20:00,87.88,87.89,87.71,87.71,23384.0,87.2249,87.2349,87.0562,87.0562,23384.0
2021-06-17 15:25:00,87.68,87.74,87.47,87.61,40635.0,87.0264,87.086,86.818,86.9569,40635.0
2021-06-17 15:30:00,87.63,87.72,87.51,87.63,48185.0,86.9768,87.0661,86.8577,86.9768,48185.0
2021-06-17 15:35:00,87.63,87.84,87.61,87.75,44391.0,86.9768,87.1852,86.9569,87.0959,44391.0
2021-06-17 15:40:00,87.75,87.77,87.57,87.57,39960.0,87.0959,87.1157,86.9172,86.9172,39960.0
2021-06-17 15:45:00,87.6,87.74,87.48,87.62,45654.0,86.947,87.086,86.8279,86.9669,45654.0
2021-06-17 15:50:00,87.63,87.68,87.42,87.5,58185.0,86.9768,87.0264,86.7684,86.8478,58185.0
2021-06-17 15:55:00,87.5,87.56,87.11,87.16,187508.0,86.8478,86.9073,86.4607,86.5103,187508.0
2021-06-18 09:30:00,85.61,86.16,85.23,85.55,199590.0,84.9718,85.5177,84.5947,84.9123,199590.0
2021-06-18 09:35:00,85.65,86.54,85.42,86.35,10328.0,85.0115,85.8949,84.7833,85.7063,10328.0
2021-06-18 09:40:00,86.32,86.56,86.23,86.37,12125.0,85.6766,85.9148,85.5872,85.7262,12125.0
2021-06-18 09:45:00,86.36,86.45,86.06,86.41,8360.0,85.7163,85.8056,85.4185,85.7659,8360.0
2021-06-18 09:50:00,86.36,86.67,86.0,86.0,45519.0,85.7163,86.0239,85.3589,85.3589,45519.0
2021-06-18 09:55:00,85.99,86.14,85.86,86.14,21372.0,85.349,85.4979,85.22,85.4979,21372.0
2021-06-18 10:00:00,86.14,86.27,85.64,85.64,15747.0,85.4979,85.6269,85.0016,85.0016,15747.0
2021-06-18 10:05:00,85.68,85.92,85.6,85.74,6137.0,85.0413,85.2795,84.9619,85.1009,6137.0
2021-06-18 10:10:00,85.69,86.02,85.64,85.95,12526.0,85.0513,85.3788,85.0016,85.3093,12526.0
2021-06-18 10:15:00,85.91,85.93,85.67,85.69,11747.0,85.2696,85.2895,85.0314,85.0513,11747.0
2021-06-18 10:20:00,85.7,85.83,85.59,85.68,13120.0,85.0612,85.1902,84.952,85.0413,13120.0
2021-06-18 10:25:00,85.66,85.76,85.59,85.7,23934.0,85.0215,85.1207,84.952,85.0612,23934.0
2021-06-18 10:30:00,85.68,85.81,85.57,85.77,11711.0,85.0413,85.1704,84.9321,85.1307,11711.0
2021-06-18 10:35:00,85.81,85.9,85.75,85.76,9945.0,85.1704,85.2597,85.1108,85.1207,9945.0
2021-06-18 10:40:00,85.76,85.76,85.59,85.63,8088.0,85.1207,85.1207,84.952,84.9917,8088.0
2021-06-18 10:45:00,85.63,85.7,85.56,85.64,8869.0,84.9917,85.0612,84.9222,85.0016,8869.0
2021-06-18 10:50:00,85.69,85.74,85.57,85.61,8196.0,85.0513,85.1009,84.9321,84.9718,8196.0
2021-06-18 10:55:00,85.59,85.8,85.59,85.77,7047.0,84.952,85.1604,84.952,85.1307,7047.0
2021-06-18 11:00:00,85.76,85.77,85.54,85.66,11049.0,85.1207,85.1307,84.9024,85.0215,11049.0
2021-06-18 11:05:00,85.67,85.77,85.65,85.71,17871.0,85.0314,85.1307,85.0115,85.0711,17871.0
2021-06-18 11:10:00,85.7,86.14,85.7,86.14,5466.0,85.0612,85.4979,85.0612,85.4979,5466.0
2021-06-18 11:15:00,86.12,86.14,85.92,86.06,17869.0,85.478,85.4979,85.2795,85.4185,17869.0
2021-06-18 11:20:00,86.08,86.41,86.06,86.35,8837.0,85.4383,85.7659,85.4185,85.7063,8837.0
2021-06-18 11:25:00,86.4,86.4,85.95,85.96,4934.0,85.756,85.756,85.3093,85.3192,4934.0
2021-06-18 11:30:00,86.0,86.31,85.95,86.31,9447.0,85.3589,85.6666,85.3093,85.6666,9447.0
2021-06-18 11:35:00,86.28,86.38,86.2,86.33,7313.0,85.6369,85.7361,85.5574,85.6865,7313.0
2021-06-18 11:40:00,86.34,86.43,86.31,86.42,8248.0,85.6964,85.7857,85.6666,85.7758,8248.0
2021-06-18 11:45:00,86.4,86.52,86.4,86.44,4708.0,85.756,85.8751,85.756,85.7957,4708.0
2021-06-18 11:50:00,86.47,86.52,86.35,86.46,15560.0,85.8254,85.8751,85.7063,85.8155,15560.0
2021-06-18 11:55:00,86.47,86.59,86.42,86.59,4473.0,85.8254,85.9445,85.7758,85.9445,4473.0
2021-06-18 12:00:00,86.57,86.57,86.18,86.2,10773.0,85.9247,85.9247,85.5376,85.5574,10773.0
2021-06-18 12:05:00,86.21,86.45,86.21,86.42,7679.0,85.5674,85.8056,85.5674,85.7758,7679.0
2021-06-18 12:10:00,86.4,86.44,86.23,86.3,41766.0,85.756,85.7957,85.5872,85.6567,41766.0
2021-06-18 12:15:00,86.34,86.45,86.34,86.4,3610.0,85.6964,85.8056,85.6964,85.756,3610.0
2021-06-18 12:20:00,86.42,86.52,86.28,86.28,17681.0,85.7758,85.8751,85.6369,85.6369,17681.0
2021-06-18 12:25:00,86.27,86.38,86.22,86.32,5765.0,85.6269,85.7361,85.5773,85.6766,5765.0
2021-06-18 12:30:00,86.28,86.33,86.22,86.24,12560.0,85.6369,85.6865,85.5773,85.5972,12560.0
2021-06-18 12:35:00,86.23,86.29,86.11,86.11,10980.0,85.5872,85.6468,85.4681,85.4681,10980.0
2021-06-18 12:40:00,86.11,86.15,86.01,86.08,10736.0,85.4681,85.5078,85.3689,85.4383,10736.0
2021-06-18 12:45:00,86.08,86.09,85.98,86.06,6495.0,85.4383,85.4483,85.3391,85.4185,6495.0
2021-06-18 12:50:00,86.02,86.02,85.83,85.9,4585.0,85.3788,85.3788,85.1902,85.2597,4585.0
2021-06-18 12:55:00,85.86,85.88,85.81,85.87,7378.0,85.22,85.2398,85.1704,85.2299,7378.0
2021-06-18 13:00:00,85.87,85.88,85.73,85.74,8708.0,85.2299,85.2398,85.091,85.1009,8708.0
2021-06-18 13:05:00,85.73,85.87,85.71,85.85,6809.0,85.091,85.2299,85.0711,85.2101,6809.0
2021-06-18 13:10:00,85.84,85.97,85.83,85.95,25865.0,85.2001,85.3292,85.1902,85.3093,25865.0
2021-06-18 13:15:00,85.95,86.02,85.89,85.9,4918.0,85.3093,85.3788,85.2498,85.2597,4918.0
2021-06-18 13:20:00,85.94,86.03,85.87,86.03,7621.0,85.2994,85.3887,85.2299,85.3887,7621.0
2021-06-18 13:25:00,86.06,86.06,85.94,86.03,6171.0,85.4185,85.4185,85.2994,85.3887,6171.0
2021-06-18 13:30:00,86.04,86.25,86.04,86.25,7919.0,85.3986,85.6071,85.3986,85.6071,7919.0
2021-06-18 13:35:00,86.28,86.31,86.14,86.14,3414.0,85.6369,85.6666,85.4979,85.4979,3414.0
2021-06-18 13:40:00,86.13,86.21,86.12,86.14,4397.0,85.488,85.5674,85.478,85.4979,4397.0
2021-06-18 13:45:00,86.14,86.14,86.0,86.04,8536.0,85.4979,85.4979,85.3589,85.3986,8536.0
2021-06-18 13:50:00,86.02,86.03,85.92,85.92,4533.0,85.3788,85.3887,85.2795,85.2795,4533.0
2021-06-18 13:55:00,85.96,86.11,85.96,86.1,7269.0,85.3192,85.4681,85.3192,85.4582,7269.0
2021-06-18 14:00:00,86.09,86.25,86.02,86.11,6597.0,85.4483,85.6071,85.3788,85.4681,6597.0
2021-06-18 14:05:00,86.11,86.3,86.08,86.17,11298.0,85.4681,85.6567,85.4383,85.5277,11298.0
2021-06-18 14:10:00,86.16,86.27,86.14,86.27,6250.0,85.5177,85.6269,85.4979,85.6269,6250.0
2021-06-18 14:15:00,86.25,86.25,86.16,86.18,3663.0,85.6071,85.6071,85.5177,85.5376,3663.0
2021-06-18 14:20:00,86.21,86.33,86.21,86.33,7286.0,85.5674,85.6865,85.5674,85.6865,7286.0
2021-06-18 14:25:00,86.33,86.33,86.24,86.26,4592.0,85.6865,85.6865,85.5972,85.617,4592.0
2021-06-18 14:30:00,86.2,86.29,86.19,86.25,7406.0,85.5574,85.6468,85.5475,85.6071,7406.0
2021-06-18 14:35:00,86.24,86.24,86.1,86.11,8895.0,85.5972,85.5972,85.4582,85.4681,8895.0
2021-06-18 14:40:00,86.1,86.12,86.05,86.05,4553.0,85.4582,85.478,85.4086,85.4086,4553.0
2021-06-18 14:45:00,86.07,86.19,86.07,86.1,5460.0,85.4284,85.5475,85.4284,85.4582,5460.0
2021-06-18 14:50:00,86.13,86.13,85.97,85.98,5415.0,85.488,85.488,85.3292,85.3391,5415.0
2021-06-18 14:55:00,85.98,85.99,85.82,85.88,10557.0,85.3391,85.349,85.1803,85.2398,10557.0
2021-06-18 15:00:00,85.84,85.92,85.78,85.81,9733.0,85.2001,85.2795,85.1406,85.1704,9733.0
2021-06-18 15:05:00,85.8,85.84,85.74,85.78,16650.0,85.1604,85.2001,85.1009,85.1406,16650.0
2021-06-18 15:10:00,85.78,85.83,85.71,85.8,7042.0,85.1406,85.1902,85.0711,85.1604,7042.0
2021-06-18 15:15:00,85.8,85.84,85.75,85.77,13459.0,85.1604,85.2001,85.1108,85.1307,13459.0
2021-06-18 15:20:00,85.77,86.08,85.76,86.06,14907.0,85.1307,85.4383,85.1207,85.4185,14907.0
2021-06-18 15:25:00,86.06,86.09,85.9,85.95,14391.0,85.4185,85.4483,85.2597,85.3093,14391.0
2021-06-18 15:30:00,85.98,85.99,85.88,85.94,11902.0,85.3391,85.349,85.2398,85.2994,11902.0
2021-06-18 15:35:00,85.94,86.24,85.84,86.18,17320.0,85.2994,85.5972,85.2001,85.5376,17320.0
2021-06-18 15:40:00,86.17,86.33,86.08,86.33,18713.0,85.5277,85.6865,85.4383,85.6865,18713.0
2021-06-18 15:45:00,86.34,86.35,86.07,86.19,25092.0,85.6964,85.7063,85.4284,85.5475,25092.0
2021-06-18 15:50:00,86.21,86.21,85.8,85.94,67246.0,85.5674,85.5674,85.1604,85.2994,67246.0
2021-06-18 15:55:00,85.92,86.06,85.73,85.94,233726.0,85.2795,85.4185,85.091,85.2994,233726.0
2021-06-21 09:30:00,86.78,88.05,86.78,87.69,88217.0,86.1331,87.3937,86.1331,87.0363,88217.0
2021-06-21 09:35:00,87.81,88.91,87.75,88.56,65491.0,87.1554,88.2472,87.0959,87.8999,65491.0
2021-06-21 09:40:00,88.56,88.67,87.91,87.91,26990.0,87.8999,88.009,87.2547,87.2547,26990.0
2021-06-21 09:45:00,87.77,88.44,87.65,88.37,10518.0,87.1157,87.7808,86.9966,87.7113,10518.0
2021-06-21 09:50:00,88.34,88.57,88.31,88.53,16876.0,87.6815,87.9098,87.6517,87.8701,16876.0
2021-06-21 09:55:00,88.5,88.51,88.28,88.38,12530.0,87.8403,87.8502,87.6219,87.7212,12530.0
2021-06-21 10:00:00,88.29,88.29,88.14,88.19,11823.0,87.6319,87.6319,87.483,87.5326,11823.0
2021-06-21 10:05:00,88.22,88.27,87.94,88.2,13061.0,87.5624,87.612,87.2845,87.5425,13061.0
2021-06-21 10:10:00,88.2,88.56,88.19,88.47,13064.0,87.5425,87.8999,87.5326,87.8105,13064.0
2021-06-21 10:15:00,88.49,88.57,88.37,88.37,10186.0,87.8304,87.9098,87.7113,87.7113,10186.0
2021-06-21 10:20:00,88.37,88.41,88.16,88.23,8003.0,87.7113,87.751,87.5028,87.5723,8003.0
2021-06-21 10:25:00,88.19,88.39,88.15,88.3,9622.0,87.5326,87.7311,87.4929,87.6418,9622.0
2021-06-21 10:30:00,88.3,88.37,88.18,88.26,11196.0,87.6418,87.7113,87.5227,87.6021,11196.0
2021-06-21 10:35:00,88.24,88.46,88.12,88.42,24463.0,87.5822,87.8006,87.4631,87.7609,24463.0
2021-06-21 10:40:00,88.42,88.65,88.34,88.55,70931.0,87.7609,87.9892,87.6815,87.8899,70931.0
2021-06-21 10:45:00,88.55,88.55,88.15,88.17,76784.0,87.8899,87.8899,87.4929,87.5128,76784.0
2021-06-21 10:50:00,88.18,88.28,88.04,88.08,30899.0,87.5227,87.6219,87.3837,87.4234,30899.0
2021-06-21 10:55:00,88.05,88.07,87.84,87.87,68724.0,87.3937,87.4135,87.1852,87.215,68724.0
2021-06-21 11:00:00,87.9,87.95,87.33,87.35,18839.0,87.2448,87.2944,86.679,86.6989,18839.0
2021-06-21 11:05:00,87.38,87.81,87.26,87.81,24901.0,86.7287,87.1554,86.6095,87.1554,24901.0
2021-06-21 11:10:00,87.83,87.98,87.73,87.91,9566.0,87.1753,87.3242,87.076,87.2547,9566.0
2021-06-21 11:15:00,87.96,88.17,87.94,87.95,6411.0,87.3043,87.5128,87.2845,87.2944,6411.0
2021-06-21 11:20:00,88.0,88.28,88.0,88.21,6377.0,87.344,87.6219,87.344,87.5525,6377.0
2021-06-21 11:25:00,88.23,88.36,88.23,88.36,8017.0,87.5723,87.7013,87.5723,87.7013,8017.0
2021-06-21 11:30:00,88.36,88.56,88.35,88.47,4969.0,87.7013,87.8999,87.6914,87.8105,4969.0
2021-06-21 11:35:00,88.5,88.68,88.47,88.68,5726.0,87.8403,88.019,87.8105,88.019,5726.0
2021-06-21 11:40:00,88.68,88.8,88.68,88.74,8499.0,88.019,88.1381,88.019,88.0785,8499.0
2021-06-21 11:45:00,88.74,88.82,88.57,88.65,6203.0,88.0785,88.1579,87.9098,87.9892,6203.0
2021-06-21 11:50:00,88.63,88.77,88.63,88.68,6580.0,87.9693,88.1083,87.9693,88.019,6580.0
2021-06-21 11:55:00,88.67,88.71,88.57,88.58,5097.0,88.009,88.0487,87.9098,87.9197,5097.0
2021-06-21 12:00:00,88.59,88.64,88.35,88.49,41481.0,87.9296,87.9793,87.6914,87.8304,41481.0
2021-06-21 12:05:00,88.5,88.65,88.48,88.62,11052.0,87.8403,87.9892,87.8205,87.9594,11052.0
2021-06-21 12:10:00,88.61,88.72,88.48,88.72,10182.0,87.9495,88.0587,87.8205,88.0587,10182.0
2021-06-21 12:15:00,88.7,88.75,88.67,88.68,5884.0,88.0388,88.0884,88.009,88.019,5884.0
2021-06-21 12:20:00,88.69,88.69,88.53,88.57,6142.0,88.0289,88.0289,87.8701,87.9098,6142.0
2021-06-21 12:25:00,88.59,88.68,88.54,88.54,6286.0,87.9296,88.019,87.88,87.88,6286.0
2021-06-21 12:30:00,88.54,88.56,88.36,88.45,7016.0,87.88,87.8999,87.7013,87.7907,7016.0
2021-06-21 12:35:00,88.45,88.52,88.36,88.36,9973.0,87.7907,87.8602,87.7013,87.7013,9973.0
2021-06-21 12:40:00,88.35,88.35,88.21,88.21,5529.0,87.6914,87.6914,87.5525,87.5525,5529.0
2021-06-21 12:45:00,88.21,88.36,88.1,88.17,8431.0,87.5525,87.7013,87.4433,87.5128,8431.0
2021-06-21 12:50:00,88.22,88.22,88.11,88.13,2541.0,87.5624,87.5624,87.4532,87.4731,2541.0
2021-06-21 12:55:00,88.06,88.09,88.01,88.09,3724.0,87.4036,87.4334,87.354,87.4334,3724.0
2021-06-21 13:00:00,88.11,88.16,88.09,88.15,6797.0,87.4532,87.5028,87.4334,87.4929,6797.0
2021-06-21 13:05:00,88.19,88.27,88.12,88.12,7834.0,87.5326,87.612,87.4631,87.4631,7834.0
2021-06-21 13:10:00,88.09,88.2,88.08,88.17,5300.0,87.4334,87.5425,87.4234,87.5128,5300.0
2021-06-21 13:15:00,88.16,88.21,88.13,88.13,5196.0,87.5028,87.5525,87.4731,87.4731,5196.0
2021-06-21 13:20:00,88.11,88.16,88.03,88.04,3930.0,87.4532,87.5028,87.3738,87.3837,3930.0
2021-06-21 13:25:00,88.04,88.18,88.03,88.12,7647.0,87.3837,87.5227,87.3738,87.4631,7647.0
2021-06-21 13:30:00,88.14,88.18,88.12,88.15,9844.0,87.483,87.5227,87.4631,87.4929,9844.0
2021-06-21 13:35:00,88.13,88.21,88.12,88.2,2449.0,87.4731,87.5525,87.4631,87.5425,2449.0
2021-06-21 13:40:00,88.21,88.32,88.21,88.3,9628.0,87.5525,87.6616,87.5525,87.6418,9628.0
2021-06-21 13:45:00,88.31,88.39,88.31,88.36,5186.0,87.6517,87.7311,87.6517,87.7013,5186.0
2021-06-21 13:50:00,88.34,88.44,88.31,88.32,5266.0,87.6815,87.7808,87.6517,87.6616,5266.0
2021-06-21 13:55:00,88.33,88.5,88.32,88.5,10580.0,87.6716,87.8403,87.6616,87.8403,10580.0
2021-06-21 14:00:00,88.51,88.6,88.39,88.41,7091.0,87.8502,87.9396,87.7311,87.751,7091.0
2021-06-21 14:05:00,88.43,88.48,88.37,88.37,3407.0,87.7708,87.8205,87.7113,87.7113,3407.0
2021-06-21 14:10:00,88.4,88.42,88.34,88.35,5469.0,87.741,87.7609,87.6815,87.6914,5469.0
2021-06-21 14:15:00,88.32,88.37,88.28,88.3,3628.0,87.6616,87.7113,87.6219,87.6418,3628.0
2021-06-21 14:20:00,88.3,88.35,88.22,88.23,6853.0,87.6418,87.6914,87.5624,87.5723,6853.0
2021-06-21 14:25:00,88.23,88.25,88.12,88.17,6109.0,87.5723,87.5922,87.4631,87.5128,6109.0
2021-06-21 14:30:00,88.16,88.21,88.12,88.2,2633.0,87.5028,87.5525,87.4631,87.5425,2633.0
2021-06-21 14:35:00,88.23,88.26,88.21,88.22,7045.0,87.5723,87.6021,87.5525,87.5624,7045.0
2021-06-21 14:40:00,88.24,88.27,88.15,88.18,4427.0,87.5822,87.612,87.4929,87.5227,4427.0
2021-06-21 14:45:00,88.15,88.25,88.13,88.25,5333.0,87.4929,87.5922,87.4731,87.5922,5333.0
2021-06-21 14:50:00,88.21,88.29,88.19,88.23,5159.0,87.5525,87.6319,87.5326,87.5723,5159.0
2021-06-21 14:55:00,88.23,88.35,88.21,88.29,6258.0,87.5723,87.6914,87.5525,87.6319,6258.0
2021-06-21 15:00:00,88.3,88.36,88.26,88.34,6243.0,87.6418,87.7013,87.6021,87.6815,6243.0
2021-06-21 15:05:00,88.35,88.43,88.34,88.42,4471.0,87.6914,87.7708,87.6815,87.7609,4471.0
2021-06-21 15:10:00,88.38,88.44,88.32,88.34,6118.0,87.7212,87.7808,87.6616,87.6815,6118.0
2021-06-21 15:15:00,88.34,88.35,88.24,88.3,4958.0,87.6815,87.6914,87.5822,87.6418,4958.0
2021-06-21 15:20:00,88.33,88.38,88.19,88.22,7829.0,87.6716,87.7212,87.5326,87.5624,7829.0
2021-06-21 15:25:00,88.21,88.25,88.18,88.21,11642.0,87.5525,87.5922,87.5227,87.5525,11642.0
2021-06-21 15:30:00,88.2,88.22,88.12,88.16,14776.0,87.5425,87.5624,87.4631,87.5028,14776.0
2021-06-21 15:35:00,88.16,88.17,88.02,88.11,15723.0,87.5028,87.5128,87.3639,87.4532,15723.0
2021-06-21 15:40:00,88.13,88.16,88.05,88.13,54041.0,87.4731,87.5028,87.3937,87.4731,54041.0
2021-06-21 15:45:00,88.12,88.22,88.05,88.2,18516.0,87.4631,87.5624,87.3937,87.5425,18516.0
2021-06-21 15:50:00,88.22,88.45,88.17,88.45,33232.0,87.5624,87.7907,87.5128,87.7907,33232.0
2021-06-21 15:55:00,88.43,88.44,88.17,88.25,77166.0,87.7708,87.7808,87.5128,87.5922,77166.0
2021-06-22 09:30:00,88.33,88.54,87.82,88.11,33794.0,87.6716,87.88,87.1654,87.4532,33794.0
2021-06-22 09:35:00,88.05,88.05,87.28,87.28,6589.0,87.3937,87.3937,86.6294,86.6294,6589.0
2021-06-22 09:40:00,87.32,87.89,87.32,87.89,13234.0,86.6691,87.2349,86.6691,87.2349,13234.0
2021-06-22 09:45:00,87.87,87.92,87.56,87.84,12356.0,87.215,87.2646,86.9073,87.1852,12356.0
2021-06-22 09:50:00,87.81,87.89,87.33,87.38,4732.0,87.1554,87.2349,86.679,86.7287,4732.0
2021-06-22 09:55:00,87.34,87.57,87.33,87.57,6914.0,86.689,86.9172,86.679,86.9172,6914.0
2021-06-22 10:00:00,87.56,87.69,87.44,87.68,8096.0,86.9073,87.0363,86.7882,87.0264,8096.0
2021-06-22 10:05:00,87.67,88.05,87.67,88.05,39199.0,87.0165,87.3937,87.0165,87.3937,39199.0
2021-06-22 10:10:00,88.08,88.08,87.76,87.77,50447.0,87.4234,87.4234,87.1058,87.1157,50447.0
2021-06-22 10:15:00,87.78,88.04,87.78,87.96,12900.0,87.1257,87.3837,87.1257,87.3043,12900.0
2021-06-22 10:20:00,87.99,88.01,87.82,87.92,7383.0,87.3341,87.354,87.1654,87.2646,7383.0
2021-06-22 10:25:00,87.95,88.03,87.8,87.91,14110.0,87.2944,87.3738,87.1455,87.2547,14110.0
2021-06-22 10:30:00,87.9,88.1,87.9,87.98,8363.0,87.2448,87.4433,87.2448,87.3242,8363.0
2021-06-22 10:35:00,87.95,87.95,87.79,87.82,8206.0,87.2944,87.2944,87.1356,87.1654,8206.0
2021-06-22 10:40:00,87.86,88.16,87.83,88.16,24288.0,87.2051,87.5028,87.1753,87.5028,24288.0
2021-06-22 10:45:00,88.19,88.32,88.16,88.27,5755.0,87.5326,87.6616,87.5028,87.612,5755.0
2021-06-22 10:50:00,88.25,88.45,88.2,88.45,4251.0,87.5922,87.7907,87.5425,87.7907,4251.0
2021-06-22 10:55:00,88.47,88.62,88.47,88.62,4186.0,87.8105,87.9594,87.8105,87.9594,4186.0
2021-06-22 11:00:00,88.62,88.62,88.5,88.59,6779.0,87.9594,87.9594,87.8403,87.9296,6779.0
2021-06-22 11:05:00,88.64,88.74,88.58,88.65,8840.0,87.9793,88.0785,87.9197,87.9892,8840.0
2021-06-22 11:10:00,88.68,88.72,88.59,88.65,3198.0,88.019,88.0587,87.9296,87.9892,3198.0
2021-06-22 11:15:00,88.66,88.78,88.54,88.54,5470.0,87.9991,88.1182,87.88,87.88,5470.0
2021-06-22 11:20:00,88.56,88.58,88.48,88.48,2515.0,87.8999,87.9197,87.8205,87.8205,2515.0
2021-06-22 11:25:00,88.46,88.63,88.45,88.62,6240.0,87.8006,87.9693,87.7907,87.9594,6240.0
2021-06-22 11:30:00,88.6,88.62,88.47,88.47,3662.0,87.9396,87.9594,87.8105,87.8105,3662.0
2021-06-22 11:35:00,88.44,88.44,88.28,88.38,4043.0,87.7808,87.7808,87.6219,87.7212,4043.0
2021-06-22 11:40:00,88.38,88.47,88.34,88.4,3404.0,87.7212,87.8105,87.6815,87.741,3404.0
2021-06-22 11:45:00,88.39,88.39,88.31,88.31,4547.0,87.7311,87.7311,87.6517,87.6517,4547.0
2021-06-22 11:50:00,88.33,88.44,88.31,88.35,19944.0,87.6716,87.7808,87.6517,87.6914,19944.0
2021-06-22 11:55:00,88.39,88.39,88.32,88.37,5991.0,87.7311,87.7311,87.6616,87.7113,5991.0
2021-06-22 12:00:00,88.41,88.61,88.4,88.61,7305.0,87.751,87.9495,87.741,87.9495,7305.0
2021-06-22 12:05:00,88.6,88.64,88.48,88.48,5439.0,87.9396,87.9793,87.8205,87.8205,5439.0
2021-06-22 12:10:00,88.49,88.55,88.49,88.55,4889.0,87.8304,87.8899,87.8304,87.8899,4889.0
2021-06-22 12:15:00,88.49,88.54,88.44,88.51,13200.0,87.8304,87.88,87.7808,87.8502,13200.0
2021-06-22 12:20:00,88.52,88.62,88.51,88.58,9323.0,87.8602,87.9594,87.8502,87.9197,9323.0
2021-06-22 12:25:00,88.57,88.62,88.54,88.62,8051.0,87.9098,87.9594,87.88,87.9594,8051.0
2021-06-22 12:30:00,88.64,88.64,88.55,88.55,7002.0,87.9793,87.9793,87.8899,87.8899,7002.0
2021-06-22 12:35:00,88.56,88.61,88.5,88.61,7054.0,87.8999,87.9495,87.8403,87.9495,7054.0
2021-06-22 12:40:00,88.58,88.76,88.56,88.71,8772.0,87.9197,88.0984,87.8999,88.0487,8772.0
2021-06-22 12:45:00,88.73,88.9,88.72,88.89,12469.0,88.0686,88.2373,88.0587,88.2274,12469.0
2021-06-22 12:50:00,88.88,88.91,88.83,88.84,8231.0,88.2175,88.2472,88.1678,88.1778,8231.0
2021-06-22 12:55:00,88.83,88.86,88.79,88.86,7920.0,88.1678,88.1976,88.1281,88.1976,7920.0
2021-06-22 13:00:00,88.86,88.96,88.83,88.95,5643.0,88.1976,88.2969,88.1678,88.2869,5643.0
2021-06-22 13:05:00,88.96,89.02,88.86,89.02,10458.0,88.2969,88.3564,88.1976,88.3564,10458.0
2021-06-22 13:10:00,89.0,89.23,89.0,89.16,11941.0,88.3366,88.5649,88.3366,88.4954,11941.0
2021-06-22 13:15:00,89.13,89.15,88.98,88.98,11203.0,88.4656,88.4855,88.3167,88.3167,11203.0
2021-06-22 13:20:00,88.97,89.01,88.96,88.99,5559.0,88.3068,88.3465,88.2969,88.3267,5559.0
2021-06-22 13:25:00,88.97,89.04,88.88,89.04,10798.0,88.3068,88.3763,88.2175,88.3763,10798.0
2021-06-22 13:30:00,89.05,89.12,89.01,89.11,9294.0,88.3862,88.4557,88.3465,88.4458,9294.0
2021-06-22 13:35:00,89.11,89.19,89.06,89.19,7348.0,88.4458,88.5252,88.3961,88.5252,7348.0
2021-06-22 13:40:00,89.2,89.29,89.17,89.28,10867.0,88.5351,88.6244,88.5053,88.6145,10867.0
2021-06-22 13:45:00,89.29,89.29,89.19,89.25,7402.0,88.6244,88.6244,88.5252,88.5847,7402.0
2021-06-22 13:50:00,89.23,89.24,89.16,89.18,5746.0,88.5649,88.5748,88.4954,88.5152,5746.0
2021-06-22 13:55:00,89.18,89.32,89.18,89.31,7923.0,88.5152,88.6542,88.5152,88.6443,7923.0
2021-06-22 14:00:00,89.28,89.3,89.18,89.25,8869.0,88.6145,88.6343,88.5152,88.5847,8869.0
2021-06-22 14:05:00,89.23,89.25,89.09,89.21,12781.0,88.5649,88.5847,88.4259,88.545,12781.0
2021-06-22 14:10:00,89.19,89.21,89.1,89.14,9194.0,88.5252,88.545,88.4358,88.4755,9194.0
2021-06-22 14:15:00,89.15,89.18,89.05,89.09,6240.0,88.4855,88.5152,88.3862,88.4259,6240.0
2021-06-22 14:20:00,89.11,89.14,89.02,89.13,7966.0,88.4458,88.4755,88.3564,88.4656,7966.0
2021-06-22 14:25:00,89.12,89.23,89.07,89.23,12486.0,88.4557,88.5649,88.4061,88.5649,12486.0
2021-06-22 14:30:00,89.21,89.27,89.12,89.27,10841.0,88.545,88.6046,88.4557,88.6046,10841.0
2021-06-22 14:35:00,89.28,89.28,89.09,89.18,6537.0,88.6145,88.6145,88.4259,88.5152,6537.0
2021-06-22 14:40:00,89.15,89.18,89.02,89.08,4670.0,88.4855,88.5152,88.3564,88.416,4670.0
2021-06-22 14:45:00,89.09,89.09,88.91,88.92,4646.0,88.4259,88.4259,88.2472,88.2572,4646.0
2021-06-22 14:50:00,88.94,89.08,88.94,89.02,6483.0,88.277,88.416,88.277,88.3564,6483.0
2021-06-22 14:55:00,89.01,89.11,89.01,89.04,5121.0,88.3465,88.4458,88.3465,88.3763,5121.0
2021-06-22 15:00:00,89.06,89.14,89.05,89.11,6085.0,88.3961,88.4755,88.3862,88.4458,6085.0
2021-06-22 15:05:00,89.07,89.1,89.01,89.1,3154.0,88.4061,88.4358,88.3465,88.4358,3154.0
2021-06-22 15:10:00,89.1,89.23,89.07,89.17,8067.0,88.4358,88.5649,88.4061,88.5053,8067.0
2021-06-22 15:15:00,89.19,89.37,89.15,89.37,11275.0,88.5252,88.7038,88.4855,88.7038,11275.0
2021-06-22 15:20:00,89.35,89.4,89.18,89.29,19519.0,88.684,88.7336,88.5152,88.6244,19519.0
2021-06-22 15:25:00,89.31,89.36,89.3,89.32,6450.0,88.6443,88.6939,88.6343,88.6542,6450.0
2021-06-22 15:30:00,89.32,89.39,89.11,89.15,16235.0,88.6542,88.7237,88.4458,88.4855,16235.0
2021-06-22 15:35:00,89.16,89.24,89.01,89.03,11128.0,88.4954,88.5748,88.3465,88.3664,11128.0
2021-06-22 15:40:00,89.01,89.19,88.99,89.08,19015.0,88.3465,88.5252,88.3267,88.416,19015.0
2021-06-22 15:45:00,89.06,89.18,89.06,89.14,20024.0,88.3961,88.5152,88.3961,88.4755,20024.0
2021-06-22 15:50:00,89.11,89.21,89.01,89.17,34437.0,88.4458,88.545,88.3465,88.5053,34437.0
2021-06-22 15:55:00,89.15,89.26,88.92,88.92,78875.0,88.4855,88.5946,88.2572,88.2572,78875.0
2021-06-23 09:30:00,89.44,89.82,89.3,89.3,26150.0,88.7733,89.1505,88.6343,88.6343,26150.0
2021-06-23 09:35:00,89.24,89.29,88.89,88.91,3499.0,88.5748,88.6244,88.2274,88.2472,3499.0
2021-06-23 09:40:00,88.9,89.27,88.8,89.27,8703.0,88.2373,88.6046,88.1381,88.6046,8703.0
2021-06-23 09:45:00,89.24,89.42,89.23,89.38,5638.0,88.5748,88.7534,88.5649,88.7137,5638.0
2021-06-23 09:50:00,89.38,89.46,89.21,89.34,7345.0,88.7137,88.7931,88.545,88.674,7345.0
2021-06-23 09:55:00,89.31,89.47,89.29,89.47,4410.0,88.6443,88.8031,88.6244,88.8031,4410.0
2021-06-23 10:00:00,89.45,89.79,89.38,89.77,6519.0,88.7832,89.1207,88.7137,89.1008,6519.0
2021-06-23 10:05:00,89.77,89.95,89.67,89.91,5181.0,89.1008,89.2795,89.0016,89.2398,5181.0
2021-06-23 10:10:00,89.91,90.3,89.9,90.3,11813.0,89.2398,89.6269,89.2299,89.6269,11813.0
2021-06-23 10:15:00,90.28,90.45,90.21,90.4,10642.0,89.607,89.7758,89.5376,89.7261,10642.0
2021-06-23 10:20:00,90.4,90.53,90.28,90.51,7814.0,89.7261,89.8552,89.607,89.8353,7814.0
2021-06-23 10:25:00,90.51,90.63,90.31,90.31,5605.0,89.8353,89.9544,89.6368,89.6368,5605.0
2021-06-23 10:30:00,90.36,90.39,90.12,90.16,6910.0,89.6864,89.7162,89.4482,89.4879,6910.0
2021-06-23 10:35:00,90.18,90.29,90.17,90.22,7195.0,89.5078,89.617,89.4979,89.5475,7195.0
2021-06-23 10:40:00,90.19,90.21,90.1,90.11,3773.0,89.5177,89.5376,89.4284,89.4383,3773.0
2021-06-23 10:45:00,90.12,90.13,89.97,89.98,4083.0,89.4482,89.4582,89.2993,89.3093,4083.0
2021-06-23 10:50:00,89.95,90.09,89.89,90.05,3685.0,89.2795,89.4185,89.2199,89.3788,3685.0
2021-06-23 10:55:00,90.09,90.46,90.09,90.45,6065.0,89.4185,89.7857,89.4185,89.7758,6065.0
2021-06-23 11:00:00,90.45,90.58,90.41,90.44,6898.0,89.7758,89.9048,89.7361,89.7658,6898.0
2021-06-23 11:05:00,90.44,90.46,90.08,90.11,3331.0,89.7658,89.7857,89.4085,89.4383,3331.0
2021-06-23 11:10:00,90.1,90.19,90.01,90.19,6000.0,89.4284,89.5177,89.339,89.5177,6000.0
2021-06-23 11:15:00,90.19,90.19,89.98,89.98,2657.0,89.5177,89.5177,89.3093,89.3093,2657.0
2021-06-23 11:20:00,90.01,90.14,89.98,90.09,4564.0,89.339,89.4681,89.3093,89.4185,4564.0
2021-06-23 11:25:00,90.14,90.2,89.98,90.06,14016.0,89.4681,89.5276,89.3093,89.3887,14016.0
2021-06-23 11:30:00,90.04,90.04,89.89,89.9,4417.0,89.3688,89.3688,89.2199,89.2299,4417.0
2021-06-23 11:35:00,89.84,89.9,89.75,89.84,6369.0,89.1703,89.2299,89.081,89.1703,6369.0
2021-06-23 11:40:00,89.81,89.96,89.78,89.92,2660.0,89.1405,89.2894,89.1108,89.2497,2660.0
2021-06-23 11:45:00,89.92,89.99,89.87,89.9,2878.0,89.2497,89.3192,89.2001,89.2299,2878.0
2021-06-23 11:50:00,89.9,89.94,89.79,89.8,13649.0,89.2299,89.2696,89.1207,89.1306,13649.0
2021-06-23 11:55:00,89.83,89.9,89.83,89.84,2057.0,89.1604,89.2299,89.1604,89.1703,2057.0
2021-06-23 12:00:00,89.84,89.94,89.82,89.94,15643.0,89.1703,89.2696,89.1505,89.2696,15643.0
2021-06-23 12:05:00,89.92,90.02,89.87,89.9,4746.0,89.2497,89.349,89.2001,89.2299,4746.0
2021-06-23 12:10:00,89.88,90.04,89.86,89.98,2905.0,89.21,89.3688,89.1902,89.3093,2905.0
2021-06-23 12:15:00,89.97,90.05,89.96,90.03,4714.0,89.2993,89.3788,89.2894,89.3589,4714.0
2021-06-23 12:20:00,90.05,90.15,90.05,90.1,1478.0,89.3788,89.478,89.3788,89.4284,1478.0
2021-06-23 12:25:00,90.1,90.13,90.05,90.08,2660.0,89.4284,89.4582,89.3788,89.4085,2660.0
2021-06-23 12:30:00,90.12,90.15,90.09,90.15,2882.0,89.4482,89.478,89.4185,89.478,2882.0
2021-06-23 12:35:00,90.14,90.25,90.05,90.06,6841.0,89.4681,89.5773,89.3788,89.3887,6841.0
2021-06-23 12:40:00,90.06,90.11,90.01,90.02,8370.0,89.3887,89.4383,89.339,89.349,8370.0
2021-06-23 12:45:00,90.04,90.06,90.02,90.03,2246.0,89.3688,89.3887,89.349,89.3589,2246.0
2021-06-23 12:50:00,90.0,90.15,90.0,90.15,5067.0,89.3291,89.478,89.3291,89.478,5067.0
2021-06-23 12:55:00,90.14,90.14,90.05,90.14,3406.0,89.4681,89.4681,89.3788,89.4681,3406.0
2021-06-23 13:00:00,90.23,90.29,90.13,90.16,2570.0,89.5574,89.617,89.4582,89.4879,2570.0
2021-06-23 13:05:00,90.2,90.27,90.14,90.14,6276.0,89.5276,89.5971,89.4681,89.4681,6276.0
2021-06-23 13:10:00,90.14,90.26,90.1,90.19,11979.0,89.4681,89.5872,89.4284,89.5177,11979.0
2021-06-23 13:15:00,90.17,90.26,90.1,90.15,15699.0,89.4979,89.5872,89.4284,89.478,15699.0
2021-06-23 13:20:00,90.16,90.35,90.15,90.34,8502.0,89.4879,89.6765,89.478,89.6666,8502.0
2021-06-23 13:25:00,90.34,90.4,90.25,90.39,4464.0,89.6666,89.7261,89.5773,89.7162,4464.0
2021-06-23 13:30:00,90.37,90.4,90.33,90.36,5166.0,89.6964,89.7261,89.6567,89.6864,5166.0
2021-06-23 13:35:00,90.36,90.42,90.31,90.33,4370.0,89.6864,89.746,89.6368,89.6567,4370.0
2021-06-23 13:40:00,90.37,90.37,90.27,90.31,3036.0,89.6964,89.6964,89.5971,89.6368,3036.0
2021-06-23 13:45:00,90.29,90.3,90.24,90.3,3811.0,89.617,89.6269,89.5673,89.6269,3811.0
2021-06-23 13:50:00,90.31,90.35,90.25,90.31,7691.0,89.6368,89.6765,89.5773,89.6368,7691.0
2021-06-23 13:55:00,90.29,90.33,90.25,90.33,2298.0,89.617,89.6567,89.5773,89.6567,2298.0
2021-06-23 14:00:00,90.33,90.35,90.15,90.17,7098.0,89.6567,89.6765,89.478,89.4979,7098.0
2021-06-23 14:05:00,90.17,90.31,90.17,90.31,4039.0,89.4979,89.6368,89.4979,89.6368,4039.0
2021-06-23 14:10:00,90.27,90.34,90.27,90.34,2704.0,89.5971,89.6666,89.5971,89.6666,2704.0
2021-06-23 14:15:00,90.35,90.35,90.24,90.29,5798.0,89.6765,89.6765,89.5673,89.617,5798.0
2021-06-23 14:20:00,90.27,90.31,90.19,90.29,4273.0,89.5971,89.6368,89.5177,89.617,4273.0
2021-06-23 14:25:00,90.29,90.34,90.2,90.26,6580.0,89.617,89.6666,89.5276,89.5872,6580.0
2021-06-23 14:30:00,90.26,90.28,90.19,90.23,3512.0,89.5872,89.607,89.5177,89.5574,3512.0
2021-06-23 14:35:00,90.23,90.24,90.18,90.23,4605.0,89.5574,89.5673,89.5078,89.5574,4605.0
2021-06-23 14:40:00,90.23,90.31,90.16,90.24,8015.0,89.5574,89.6368,89.4879,89.5673,8015.0
2021-06-23 14:45:00,90.25,90.33,90.25,90.3,6373.0,89.5773,89.6567,89.5773,89.6269,6373.0
2021-06-23 14:50:00,90.29,90.49,90.28,90.49,5803.0,89.617,89.8155,89.607,89.8155,5803.0
2021-06-23 14:55:00,90.48,90.63,90.47,90.57,10791.0,89.8055,89.9544,89.7956,89.8949,10791.0
2021-06-23 15:00:00,90.56,90.58,90.47,90.51,7313.0,89.8849,89.9048,89.7956,89.8353,7313.0
2021-06-23 15:05:00,90.51,90.7,90.51,90.7,13928.0,89.8353,90.0239,89.8353,90.0239,13928.0
2021-06-23 15:10:00,90.68,90.69,90.56,90.61,6231.0,90.0041,90.014,89.8849,89.9346,6231.0
2021-06-23 15:15:00,90.6,90.6,90.46,90.47,12357.0,89.9247,89.9247,89.7857,89.7956,12357.0
2021-06-23 15:20:00,90.47,90.55,90.47,90.54,7275.0,89.7956,89.875,89.7956,89.8651,7275.0
2021-06-23 15:25:00,90.54,90.56,90.46,90.55,8461.0,89.8651,89.8849,89.7857,89.875,8461.0
2021-06-23 15:30:00,90.55,90.55,90.4,90.4,12274.0,89.875,89.875,89.7261,89.7261,12274.0
2021-06-23 15:35:00,90.4,90.43,90.36,90.38,18630.0,89.7261,89.7559,89.6864,89.7063,18630.0
2021-06-23 15:40:00,90.39,90.48,90.35,90.35,14004.0,89.7162,89.8055,89.6765,89.6765,14004.0
2021-06-23 15:45:00,90.34,90.35,90.17,90.2,22909.0,89.6666,89.6765,89.4979,89.5276,22909.0
2021-06-23 15:50:00,90.19,90.19,89.98,90.03,37458.0,89.5177,89.5177,89.3093,89.3589,37458.0
2021-06-23 15:55:00,90.02,90.1,89.8,89.86,93024.0,89.349,89.4284,89.1306,89.1902,93024.0
2021-06-24 09:30:00,90.5,90.69,90.23,90.28,30071.0,89.8254,90.014,89.5574,89.607,30071.0
2021-06-24 09:35:00,90.21,90.21,89.71,89.72,5184.0,89.5376,89.5376,89.0413,89.0512,5184.0
2021-06-24 09:40:00,89.77,90.0,89.77,89.92,4130.0,89.1008,89.3291,89.1008,89.2497,4130.0
2021-06-24 09:45:00,90.08,90.1,89.96,90.09,1500.0,89.4085,89.4284,89.2894,89.4185,1500.0
2021-06-24 09:50:00,90.14,90.17,89.85,89.94,5187.0,89.4681,89.4979,89.1802,89.2696,5187.0
2021-06-24 09:55:00,89.95,90.08,89.84,90.06,13201.0,89.2795,89.4085,89.1703,89.3887,13201.0
2021-06-24 10:00:00,90.05,90.43,90.04,90.43,19351.0,89.3788,89.7559,89.3688,89.7559,19351.0
2021-06-24 10:05:00,90.49,90.55,90.38,90.5,12389.0,89.8155,89.875,89.7063,89.8254,12389.0
2021-06-24 10:10:00,90.52,90.62,90.5,90.61,4270.0,89.8452,89.9445,89.8254,89.9346,4270.0
2021-06-24 10:15:00,90.62,90.68,90.49,90.57,7166.0,89.9445,90.0041,89.8155,89.8949,7166.0
2021-06-24 10:20:00,90.58,90.69,90.57,90.69,1997.0,89.9048,90.014,89.8949,90.014,1997.0
2021-06-24 10:25:00,90.69,90.75,90.65,90.66,4729.0,90.014,90.0735,89.9743,89.9842,4729.0
2021-06-24 10:30:00,90.62,90.62,90.39,90.56,6147.0,89.9445,89.9445,89.7162,89.8849,6147.0
2021-06-24 10:35:00,90.54,90.55,90.42,90.51,8860.0,89.8651,89.875,89.746,89.8353,8860.0
2021-06-24 10:40:00,90.51,90.63,90.44,90.63,5093.0,89.8353,89.9544,89.7658,89.9544,5093.0
2021-06-24 10:45:00,90.6,90.66,90.57,90.57,2782.0,89.9247,89.9842,89.8949,89.8949,2782.0
2021-06-24 10:50:00,90.59,90.73,90.57,90.6,6321.0,89.9147,90.0537,89.8949,89.9247,6321.0
2021-06-24 10:55:00,90.57,90.73,90.56,90.73,4300.0,89.8949,90.0537,89.8849,90.0537,4300.0
2021-06-24 11:00:00,90.76,90.86,90.69,90.72,14000.0,90.0835,90.1827,90.014,90.0438,14000.0
2021-06-24 11:05:00,90.74,90.74,90.64,90.73,7564.0,90.0636,90.0636,89.9644,90.0537,7564.0
2021-06-24 11:10:00,90.75,90.79,90.62,90.7,18003.0,90.0735,90.1132,89.9445,90.0239,18003.0
2021-06-24 11:15:00,90.71,90.87,90.7,90.82,20476.0,90.0338,90.1926,90.0239,90.143,20476.0
2021-06-24 11:20:00,90.77,90.84,90.61,90.63,5372.0,90.0934,90.1629,89.9346,89.9544,5372.0
2021-06-24 11:25:00,90.65,90.77,90.62,90.74,7502.0,89.9743,90.0934,89.9445,90.0636,7502.0
2021-06-24 11:30:00,90.74,90.84,90.7,90.81,2950.0,90.0636,90.1629,90.0239,90.1331,2950.0
2021-06-24 11:35:00,90.79,90.83,90.6,90.82,7579.0,90.1132,90.1529,89.9247,90.143,7579.0
2021-06-24 11:40:00,90.8,90.87,90.77,90.85,13448.0,90.1232,90.1926,90.0934,90.1728,13448.0
2021-06-24 11:45:00,90.82,90.83,90.67,90.69,6399.0,90.143,90.1529,89.9941,90.014,6399.0
2021-06-24 11:50:00,90.68,90.7,90.56,90.56,7679.0,90.0041,90.0239,89.8849,89.8849,7679.0
2021-06-24 11:55:00,90.56,90.62,90.56,90.58,7333.0,89.8849,89.9445,89.8849,89.9048,7333.0
2021-06-24 12:00:00,90.58,90.61,90.53,90.56,8600.0,89.9048,89.9346,89.8552,89.8849,8600.0
2021-06-24 12:05:00,90.56,90.67,90.54,90.64,8285.0,89.8849,89.9941,89.8651,89.9644,8285.0
2021-06-24 12:10:00,90.66,90.69,90.51,90.58,10203.0,89.9842,90.014,89.8353,89.9048,10203.0
2021-06-24 12:15:00,90.57,90.65,90.57,90.65,6644.0,89.8949,89.9743,89.8949,89.9743,6644.0
2021-06-24 12:20:00,90.66,90.71,90.59,90.69,7841.0,89.9842,90.0338,89.9147,90.014,7841.0
2021-06-24 12:25:00,90.7,90.7,90.59,90.64,3288.0,90.0239,90.0239,89.9147,89.9644,3288.0
2021-06-24 12:30:00,90.66,90.66,90.59,90.65,3152.0,89.9842,89.9842,89.9147,89.9743,3152.0
2021-06-24 12:35:00,90.65,90.7,90.65,90.7,6802.0,89.9743,90.0239,89.9743,90.0239,6802.0
2021-06-24 12:40:00,90.7,90.73,90.64,90.68,35238.0,90.0239,90.0537,89.9644,90.0041,35238.0
2021-06-24 12:45:00,90.7,91.38,90.67,91.37,24046.0,90.0239,90.6988,89.9941,90.6889,24046.0
2021-06-24 12:50:00,91.35,91.78,91.31,91.78,16079.0,90.6691,91.0959,90.6294,91.0959,16079.0
2021-06-24 12:55:00,91.74,92.0,91.72,92.0,16853.0,91.0562,91.3142,91.0363,91.3142,16853.0
2021-06-24 13:00:00,92.0,92.05,91.85,91.92,17169.0,91.3142,91.3638,91.1653,91.2348,17169.0
2021-06-24 13:05:00,91.91,92.04,91.9,91.99,7643.0,91.2249,91.3539,91.215,91.3043,7643.0
2021-06-24 13:10:00,91.98,92.08,91.96,92.0,5877.0,91.2944,91.3936,91.2745,91.3142,5877.0
2021-06-24 13:15:00,91.99,92.13,91.91,91.95,12953.0,91.3043,91.4432,91.2249,91.2646,12953.0
2021-06-24 13:20:00,91.91,92.01,91.82,91.98,6138.0,91.2249,91.3241,91.1356,91.2944,6138.0
2021-06-24 13:25:00,91.97,91.99,91.8,91.87,5555.0,91.2844,91.3043,91.1157,91.1852,5555.0
2021-06-24 13:30:00,91.89,92.08,91.89,92.08,9004.0,91.205,91.3936,91.205,91.3936,9004.0
2021-06-24 13:35:00,92.11,92.19,92.01,92.05,6501.0,91.4234,91.5028,91.3241,91.3638,6501.0
2021-06-24 13:40:00,92.05,92.23,92.05,92.21,3189.0,91.3638,91.5425,91.3638,91.5226,3189.0
2021-06-24 13:45:00,92.24,92.24,92.06,92.14,6555.0,91.5524,91.5524,91.3738,91.4532,6555.0
2021-06-24 13:50:00,92.18,92.27,92.12,92.25,24200.0,91.4929,91.5822,91.4333,91.5624,24200.0
2021-06-24 13:55:00,92.23,92.34,92.21,92.34,4187.0,91.5425,91.6517,91.5226,91.6517,4187.0
2021-06-24 14:00:00,92.36,92.36,92.13,92.18,6911.0,91.6715,91.6715,91.4432,91.4929,6911.0
2021-06-24 14:05:00,92.22,92.24,92.07,92.09,7966.0,91.5326,91.5524,91.3837,91.4035,7966.0
2021-06-24 14:10:00,92.08,92.16,91.92,91.92,10392.0,91.3936,91.473,91.2348,91.2348,10392.0
2021-06-24 14:15:00,91.91,91.98,91.82,91.82,11493.0,91.2249,91.2944,91.1356,91.1356,11493.0
2021-06-24 14:20:00,91.82,92.01,91.81,92.01,13599.0,91.1356,91.3241,91.1256,91.3241,13599.0
2021-06-24 14:25:00,92.05,92.14,92.03,92.14,2934.0,91.3638,91.4532,91.344,91.4532,2934.0
2021-06-24 14:30:00,92.18,92.25,92.16,92.17,6592.0,91.4929,91.5624,91.473,91.4829,6592.0
2021-06-24 14:35:00,92.2,92.42,92.18,92.41,16389.0,91.5127,91.7311,91.4929,91.7212,16389.0
2021-06-24 14:40:00,92.36,92.37,92.21,92.28,9804.0,91.6715,91.6815,91.5226,91.5921,9804.0
2021-06-24 14:45:00,92.3,92.31,92.22,92.24,10131.0,91.612,91.6219,91.5326,91.5524,10131.0
2021-06-24 14:50:00,92.26,92.28,92.21,92.21,9357.0,91.5723,91.5921,91.5226,91.5226,9357.0
2021-06-24 14:55:00,92.21,92.24,92.18,92.21,11553.0,91.5226,91.5524,91.4929,91.5226,11553.0
2021-06-24 15:00:00,92.2,92.28,92.16,92.17,12810.0,91.5127,91.5921,91.473,91.4829,12810.0
2021-06-24 15:05:00,92.19,92.21,92.1,92.11,9490.0,91.5028,91.5226,91.4135,91.4234,9490.0
2021-06-24 15:10:00,92.08,92.18,92.01,92.18,10491.0,91.3936,91.4929,91.3241,91.4929,10491.0
2021-06-24 15:15:00,92.21,92.21,92.07,92.16,7139.0,91.5226,91.5226,91.3837,91.473,7139.0
2021-06-24 15:20:00,92.17,92.26,92.16,92.19,16458.0,91.4829,91.5723,91.473,91.5028,16458.0
2021-06-24 15:25:00,92.17,92.43,92.16,92.43,17486.0,91.4829,91.741,91.473,91.741,17486.0
2021-06-24 15:30:00,92.43,92.52,92.31,92.5,19091.0,91.741,91.8303,91.6219,91.8105,19091.0
2021-06-24 15:35:00,92.5,92.52,92.26,92.33,17860.0,91.8105,91.8303,91.5723,91.6418,17860.0
2021-06-24 15:40:00,92.34,92.34,92.23,92.3,21460.0,91.6517,91.6517,91.5425,91.612,21460.0
2021-06-24 15:45:00,92.32,92.45,92.29,92.29,22625.0,91.6318,91.7609,91.6021,91.6021,22625.0
2021-06-24 15:50:00,92.29,92.4,92.28,92.34,40656.0,91.6021,91.7112,91.5921,91.6517,40656.0
2021-06-24 15:55:00,92.34,92.34,92.04,92.06,104207.0,91.6517,91.6517,91.3539,91.3738,104207.0
2021-06-25 09:30:00,92.49,92.65,92.21,92.21,23568.0,91.8006,91.9594,91.5226,91.5226,23568.0
2021-06-25 09:35:00,92.11,92.42,92.11,92.26,4453.0,91.4234,91.7311,91.4234,91.5723,4453.0
2021-06-25 09:40:00,92.29,92.39,92.25,92.25,4110.0,91.6021,91.7013,91.5624,91.5624,4110.0
2021-06-25 09:45:00,92.3,92.53,92.3,92.51,5190.0,91.612,91.8403,91.612,91.8204,5190.0
2021-06-25 09:50:00,92.5,92.67,92.49,92.53,4510.0,91.8105,91.9792,91.8006,91.8403,4510.0
2021-06-25 09:55:00,92.59,92.73,92.57,92.57,5867.0,91.8998,92.0388,91.88,91.88,5867.0
2021-06-25 10:00:00,92.53,92.56,92.44,92.48,9261.0,91.8403,91.87,91.7509,91.7906,9261.0
2021-06-25 10:05:00,92.48,92.49,92.38,92.49,3001.0,91.7906,91.8006,91.6914,91.8006,3001.0
2021-06-25 10:10:00,92.49,92.85,92.46,92.85,4027.0,91.8006,92.1579,91.7708,92.1579,4027.0
2021-06-25 10:15:00,92.77,92.77,92.61,92.76,3233.0,92.0785,92.0785,91.9197,92.0685,3233.0
2021-06-25 10:20:00,92.69,92.84,92.69,92.81,2098.0,91.9991,92.148,91.9991,92.1182,2098.0
2021-06-25 10:25:00,92.8,92.8,92.52,92.52,7335.0,92.1083,92.1083,91.8303,91.8303,7335.0
2021-06-25 10:30:00,92.55,92.72,92.43,92.6,18565.0,91.8601,92.0288,91.741,91.9097,18565.0
2021-06-25 10:35:00,92.59,92.62,92.48,92.62,3171.0,91.8998,91.9296,91.7906,91.9296,3171.0
2021-06-25 10:40:00,92.69,92.69,92.35,92.41,4003.0,91.9991,91.9991,91.6616,91.7212,4003.0
2021-06-25 10:45:00,92.44,92.59,92.37,92.59,2311.0,91.7509,91.8998,91.6815,91.8998,2311.0
2021-06-25 10:50:00,92.56,92.6,92.42,92.49,3797.0,91.87,91.9097,91.7311,91.8006,3797.0
2021-06-25 10:55:00,92.5,92.5,92.32,92.35,3740.0,91.8105,91.8105,91.6318,91.6616,3740.0
2021-06-25 11:00:00,92.36,92.56,92.32,92.52,5677.0,91.6715,91.87,91.6318,91.8303,5677.0
2021-06-25 11:05:00,92.5,92.51,92.37,92.37,2944.0,91.8105,91.8204,91.6815,91.6815,2944.0
2021-06-25 11:10:00,92.39,92.52,92.34,92.52,2633.0,91.7013,91.8303,91.6517,91.8303,2633.0
2021-06-25 11:15:00,92.47,92.68,92.45,92.62,4547.0,91.7807,91.9891,91.7609,91.9296,4547.0
2021-06-25 11:20:00,92.65,92.7,92.63,92.7,1909.0,91.9594,92.009,91.9395,92.009,1909.0
2021-06-25 11:25:00,92.7,92.7,92.6,92.64,3491.0,92.009,92.009,91.9097,91.9494,3491.0
2021-06-25 11:30:00,92.63,92.63,92.46,92.63,6493.0,91.9395,91.9395,91.7708,91.9395,6493.0
2021-06-25 11:35:00,92.64,92.74,92.61,92.71,3185.0,91.9494,92.0487,91.9197,92.0189,3185.0
2021-06-25 11:40:00,92.7,92.7,92.61,92.62,2512.0,92.009,92.009,91.9197,91.9296,2512.0
2021-06-25 11:45:00,92.63,92.67,92.58,92.64,3494.0,91.9395,91.9792,91.8899,91.9494,3494.0
2021-06-25 11:50:00,92.61,92.68,92.56,92.66,5646.0,91.9197,91.9891,91.87,91.9693,5646.0
2021-06-25 11:55:00,92.64,92.64,92.53,92.6,2190.0,91.9494,91.9494,91.8403,91.9097,2190.0
2021-06-25 12:00:00,92.6,92.73,92.6,92.7,4919.0,91.9097,92.0388,91.9097,92.009,4919.0
2021-06-25 12:05:00,92.72,92.76,92.7,92.75,5073.0,92.0288,92.0685,92.009,92.0586,5073.0
2021-06-25 12:10:00,92.73,92.74,92.67,92.71,8372.0,92.0388,92.0487,91.9792,92.0189,8372.0
2021-06-25 12:15:00,92.71,92.74,92.63,92.65,3151.0,92.0189,92.0487,91.9395,91.9594,3151.0
2021-06-25 12:20:00,92.65,92.74,92.65,92.69,6731.0,91.9594,92.0487,91.9594,91.9991,6731.0
2021-06-25 12:25:00,92.63,92.65,92.51,92.56,4151.0,91.9395,91.9594,91.8204,91.87,4151.0
2021-06-25 12:30:00,92.57,92.63,92.55,92.63,3226.0,91.88,91.9395,91.8601,91.9395,3226.0
2021-06-25 12:35:00,92.63,92.64,92.57,92.57,1700.0,91.9395,91.9494,91.88,91.88,1700.0
2021-06-25 12:40:00,92.57,92.57,92.49,92.52,2100.0,91.88,91.88,91.8006,91.8303,2100.0
2021-06-25 12:45:00,92.52,92.52,92.39,92.42,2003.0,91.8303,91.8303,91.7013,91.7311,2003.0
2021-06-25 12:50:00,92.41,92.42,92.36,92.36,1531.0,91.7212,91.7311,91.6715,91.6715,1531.0
2021-06-25 12:55:00,92.32,92.32,92.23,92.29,4786.0,91.6318,91.6318,91.5425,91.6021,4786.0
2021-06-25 13:00:00,92.28,92.29,92.19,92.21,2682.0,91.5921,91.6021,91.5028,91.5226,2682.0
2021-06-25 13:05:00,92.24,92.29,92.19,92.2,2612.0,91.5524,91.6021,91.5028,91.5127,2612.0
2021-06-25 13:10:00,92.22,92.24,92.18,92.18,2396.0,91.5326,91.5524,91.4929,91.4929,2396.0
2021-06-25 13:15:00,92.19,92.25,92.19,92.2,3814.0,91.5028,91.5624,91.5028,91.5127,3814.0
2021-06-25 13:20:00,92.22,92.26,92.19,92.25,4185.0,91.5326,91.5723,91.5028,91.5624,4185.0
2021-06-25 13:25:00,92.23,92.27,92.21,92.24,1497.0,91.5425,91.5822,91.5226,91.5524,1497.0
2021-06-25 13:30:00,92.28,92.29,92.15,92.18,2761.0,91.5921,91.6021,91.4631,91.4929,2761.0
2021-06-25 13:35:00,92.18,92.24,92.16,92.23,4304.0,91.4929,91.5524,91.473,91.5425,4304.0
2021-06-25 13:40:00,92.23,92.24,92.18,92.21,6943.0,91.5425,91.5524,91.4929,91.5226,6943.0
2021-06-25 13:45:00,92.21,92.29,92.21,92.29,2404.0,91.5226,91.6021,91.5226,91.6021,2404.0
2021-06-25 13:50:00,92.3,92.34,92.29,92.33,2613.0,91.612,91.6517,91.6021,91.6418,2613.0
2021-06-25 13:55:00,92.35,92.46,92.32,92.46,2100.0,91.6616,91.7708,91.6318,91.7708,2100.0
2021-06-25 14:00:00,92.45,92.45,92.38,92.42,1941.0,91.7609,91.7609,91.6914,91.7311,1941.0
2021-06-25 14:05:00,92.45,92.45,92.22,92.28,3882.0,91.7609,91.7609,91.5326,91.5921,3882.0
2021-06-25 14:10:00,92.3,92.33,92.27,92.33,700.0,91.612,91.6418,91.5822,91.6418,700.0
2021-06-25 14:15:00,92.34,92.34,92.19,92.2,2841.0,91.6517,91.6517,91.5028,91.5127,2841.0
2021-06-25 14:20:00,92.23,92.28,92.22,92.27,1400.0,91.5425,91.5921,91.5326,91.5822,1400.0
2021-06-25 14:25:00,92.27,92.3,92.21,92.25,2962.0,91.5822,91.612,91.5226,91.5624,2962.0
2021-06-25 14:30:00,92.25,92.27,92.2,92.27,3155.0,91.5624,91.5822,91.5127,91.5822,3155.0
2021-06-25 14:35:00,92.26,92.57,92.24,92.57,9181.0,91.5723,91.88,91.5524,91.88,9181.0
2021-06-25 14:40:00,92.54,92.74,92.48,92.54,19528.0,91.8502,92.0487,91.7906,91.8502,19528.0
2021-06-25 14:45:00,92.53,92.53,92.42,92.5,3590.0,91.8403,91.8403,91.7311,91.8105,3590.0
2021-06-25 14:50:00,92.49,92.55,92.42,92.44,4018.0,91.8006,91.8601,91.7311,91.7509,4018.0
2021-06-25 14:55:00,92.44,92.46,92.41,92.45,3831.0,91.7509,91.7708,91.7212,91.7609,3831.0
2021-06-25 15:00:00,92.44,92.49,92.4,92.41,10019.0,91.7509,91.8006,91.7112,91.7212,10019.0
2021-06-25 15:05:00,92.4,92.6,92.4,92.54,7429.0,91.7112,91.9097,91.7112,91.8502,7429.0
2021-06-25 15:10:00,92.54,92.59,92.52,92.59,2969.0,91.8502,91.8998,91.8303,91.8998,2969.0
2021-06-25 15:15:00,92.6,92.6,92.51,92.51,8886.0,91.9097,91.9097,91.8204,91.8204,8886.0
2021-06-25 15:20:00,92.51,92.52,92.44,92.46,5675.0,91.8204,91.8303,91.7509,91.7708,5675.0
2021-06-25 15:25:00,92.45,92.5,92.45,92.5,6301.0,91.7609,91.8105,91.7609,91.8105,6301.0
2021-06-25 15:30:00,92.48,92.48,92.33,92.37,13413.0,91.7906,91.7906,91.6418,91.6815,13413.0
2021-06-25 15:35:00,92.37,92.43,92.32,92.41,16255.0,91.6815,91.741,91.6318,91.7212,16255.0
2021-06-25 15:40:00,92.4,92.49,92.33,92.33,32600.0,91.7112,91.8006,91.6418,91.6418,32600.0
2021-06-25 15:45:00,92.34,92.47,92.3,92.43,33033.0,91.6517,91.7807,91.612,91.741,33033.0
2021-06-25 15:50:00,92.43,93.14,92.32,92.53,116559.0,91.741,92.4457,91.6318,91.8403,116559.0
2021-06-25 15:55:00,92.46,92.51,92.17,92.31,191808.0,91.7708,91.8204,91.4829,91.6219,191808.0
2021-06-28 09:30:00,92.24,92.8,91.89,92.02,47780.0,91.5524,92.1083,91.205,91.3341,47780.0
2021-06-28 09:35:00,92.11,92.28,91.39,91.72,6268.0,91.4234,91.5921,90.7088,91.0363,6268.0
2021-06-28 09:40:00,91.61,91.62,91.25,91.5,13352.0,90.9271,90.937,90.5698,90.8179,13352.0
2021-06-28 09:45:00,91.37,91.37,91.08,91.11,4857.0,90.6889,90.6889,90.4011,90.4308,4857.0
2021-06-28 09:50:00,91.06,91.38,91.05,91.37,4238.0,90.3812,90.6988,90.3713,90.6889,4238.0
2021-06-28 09:55:00,91.41,91.58,91.36,91.58,5046.0,90.7286,90.8973,90.679,90.8973,5046.0
2021-06-28 10:00:00,91.53,91.53,91.19,91.34,6541.0,90.8477,90.8477,90.5103,90.6591,6541.0
2021-06-28 10:05:00,91.3,91.32,91.13,91.2,4958.0,90.6194,90.6393,90.4507,90.5202,4958.0
2021-06-28 10:10:00,91.17,91.17,90.9,91.01,6300.0,90.4904,90.4904,90.2224,90.3316,6300.0
2021-06-28 10:15:00,90.93,91.21,90.93,91.18,6378.0,90.2522,90.5301,90.2522,90.5003,6378.0
2021-06-28 10:20:00,91.19,91.26,91.1,91.25,4858.0,90.5103,90.5797,90.4209,90.5698,4858.0
2021-06-28 10:25:00,91.28,91.35,91.18,91.19,6215.0,90.5996,90.6691,90.5003,90.5103,6215.0
2021-06-28 10:30:00,91.2,91.24,91.13,91.16,2650.0,90.5202,90.5599,90.4507,90.4805,2650.0
2021-06-28 10:35:00,91.08,91.11,90.78,90.82,3120.0,90.4011,90.4308,90.1033,90.143,3120.0
2021-06-28 10:40:00,90.8,91.01,90.79,91.01,2420.0,90.1232,90.3316,90.1132,90.3316,2420.0
2021-06-28 10:45:00,90.9,90.9,90.72,90.72,4549.0,90.2224,90.2224,90.0438,90.0438,4549.0
2021-06-28 10:50:00,90.74,90.94,90.74,90.94,5426.0,90.0636,90.2621,90.0636,90.2621,5426.0
2021-06-28 10:55:00,90.98,91.12,90.98,91.09,2627.0,90.3018,90.4408,90.3018,90.411,2627.0
2021-06-28 11:00:00,91.07,91.09,90.89,91.09,2408.0,90.3911,90.411,90.2125,90.411,2408.0
2021-06-28 11:05:00,91.12,91.14,91.03,91.03,3735.0,90.4408,90.4606,90.3514,90.3514,3735.0
2021-06-28 11:10:00,90.99,91.07,90.98,91.0,2876.0,90.3117,90.3911,90.3018,90.3217,2876.0
2021-06-28 11:15:00,90.99,90.99,90.91,90.97,1820.0,90.3117,90.3117,90.2323,90.2919,1820.0
2021-06-28 11:20:00,90.95,91.01,90.93,90.97,3928.0,90.272,90.3316,90.2522,90.2919,3928.0
2021-06-28 11:25:00,90.99,91.02,90.72,90.81,1510.0,90.3117,90.3415,90.0438,90.1331,1510.0
2021-06-28 11:30:00,90.77,90.79,90.69,90.69,4885.0,90.0934,90.1132,90.014,90.014,4885.0
2021-06-28 11:35:00,90.7,90.71,90.55,90.59,2066.0,90.0239,90.0338,89.875,89.9147,2066.0
2021-06-28 11:40:00,90.5,90.6,90.47,90.6,1933.0,89.8254,89.9247,89.7956,89.9247,1933.0
2021-06-28 11:45:00,90.55,90.56,90.5,90.55,3004.0,89.875,89.8849,89.8254,89.875,3004.0
2021-06-28 11:50:00,90.51,90.53,90.26,90.29,4209.0,89.8353,89.8552,89.5872,89.617,4209.0
2021-06-28 11:55:00,90.26,90.53,90.26,90.52,6702.0,89.5872,89.8552,89.5872,89.8452,6702.0
2021-06-28 12:00:00,90.47,90.54,90.39,90.53,6729.0,89.7956,89.8651,89.7162,89.8552,6729.0
2021-06-28 12:05:00,90.54,90.55,90.45,90.45,2521.0,89.8651,89.875,89.7758,89.7758,2521.0
2021-06-28 12:10:00,90.5,90.5,90.34,90.34,3377.0,89.8254,89.8254,89.6666,89.6666,3377.0
2021-06-28 12:15:00,90.39,90.54,90.39,90.49,2739.0,89.7162,89.8651,89.7162,89.8155,2739.0
2021-06-28 12:20:00,90.46,90.47,90.27,90.36,4044.0,89.7857,89.7956,89.5971,89.6864,4044.0
2021-06-28 12:25:00,90.35,90.35,90.27,90.33,2132.0,89.6765,89.6765,89.5971,89.6567,2132.0
2021-06-28 12:30:00,90.27,90.31,90.22,90.27,2339.0,89.5971,89.6368,89.5475,89.5971,2339.0
2021-06-28 12:35:00,90.26,90.26,90.19,90.23,1040.0,89.5872,89.5872,89.5177,89.5574,1040.0
2021-06-28 12:40:00,90.23,90.26,90.17,90.21,3908.0,89.5574,89.5872,89.4979,89.5376,3908.0
2021-06-28 12:45:00,90.19,90.36,90.19,90.36,1445.0,89.5177,89.6864,89.5177,89.6864,1445.0
2021-06-28 12:50:00,90.35,90.4,90.32,90.35,2670.0,89.6765,89.7261,89.6467,89.6765,2670.0
2021-06-28 12:55:00,90.28,90.34,90.22,90.29,3554.0,89.607,89.6666,89.5475,89.617,3554.0
2021-06-28 13:00:00,90.25,90.27,90.16,90.17,1431.0,89.5773,89.5971,89.4879,89.4979,1431.0
2021-06-28 13:05:00,90.16,90.29,90.14,90.25,3549.0,89.4879,89.617,89.4681,89.5773,3549.0
2021-06-28 13:10:00,90.23,90.23,90.04,90.12,2931.0,89.5574,89.5574,89.3688,89.4482,2931.0
2021-06-28 13:15:00,90.12,90.22,90.12,90.22,1987.0,89.4482,89.5475,89.4482,89.5475,1987.0
2021-06-28 13:20:00,90.24,90.28,90.23,90.26,3017.0,89.5673,89.607,89.5574,89.5872,3017.0
2021-06-28 13:25:00,90.26,90.26,90.15,90.16,2535.0,89.5872,89.5872,89.478,89.4879,2535.0
2021-06-28 13:30:00,90.17,90.32,90.16,90.25,3633.0,89.4979,89.6467,89.4879,89.5773,3633.0
2021-06-28 13:35:00,90.29,90.37,90.29,90.3,2613.0,89.617,89.6964,89.617,89.6269,2613.0
2021-06-28 13:40:00,90.3,90.37,90.2,90.28,4249.0,89.6269,89.6964,89.5276,89.607,4249.0
2021-06-28 13:45:00,90.29,90.31,90.21,90.31,6689.0,89.617,89.6368,89.5376,89.6368,6689.0
2021-06-28 13:50:00,90.34,90.45,90.34,90.43,2913.0,89.6666,89.7758,89.6666,89.7559,2913.0
2021-06-28 13:55:00,90.41,90.53,90.41,90.51,3417.0,89.7361,89.8552,89.7361,89.8353,3417.0
2021-06-28 14:00:00,90.5,90.6,90.47,90.58,3680.0,89.8254,89.9247,89.7956,89.9048,3680.0
2021-06-28 14:05:00,90.56,90.56,90.47,90.48,3921.0,89.8849,89.8849,89.7956,89.8055,3921.0
2021-06-28 14:10:00,90.49,90.52,90.48,90.49,4013.0,89.8155,89.8452,89.8055,89.8155,4013.0
2021-06-28 14:15:00,90.5,90.55,90.45,90.54,14940.0,89.8254,89.875,89.7758,89.8651,14940.0
2021-06-28 14:20:00,90.55,90.78,90.53,90.78,9732.0,89.875,90.1033,89.8552,90.1033,9732.0
2021-06-28 14:25:00,90.81,90.86,90.72,90.73,2844.0,90.1331,90.1827,90.0438,90.0537,2844.0
2021-06-28 14:30:00,90.7,90.71,90.6,90.71,2821.0,90.0239,90.0338,89.9247,90.0338,2821.0
2021-06-28 14:35:00,90.69,90.78,90.65,90.73,1675.0,90.014,90.1033,89.9743,90.0537,1675.0
2021-06-28 14:40:00,90.75,90.85,90.73,90.83,5135.0,90.0735,90.1728,90.0537,90.1529,5135.0
2021-06-28 14:45:00,90.83,90.95,90.8,90.94,12916.0,90.1529,90.272,90.1232,90.2621,12916.0
2021-06-28 14:50:00,90.96,90.97,90.81,90.92,4588.0,90.282,90.2919,90.1331,90.2423,4588.0
2021-06-28 14:55:00,90.9,90.96,90.81,90.81,5096.0,90.2224,90.282,90.1331,90.1331,5096.0
2021-06-28 15:00:00,90.84,90.92,90.74,90.79,4656.0,90.1629,90.2423,90.0636,90.1132,4656.0
2021-06-28 15:05:00,90.79,90.82,90.74,90.8,1900.0,90.1132,90.143,90.0636,90.1232,1900.0
2021-06-28 15:10:00,90.77,90.85,90.66,90.76,4767.0,90.0934,90.1728,89.9842,90.0835,4767.0
2021-06-28 15:15:00,90.77,90.83,90.72,90.83,7951.0,90.0934,90.1529,90.0438,90.1529,7951.0
2021-06-28 15:20:00,90.84,90.99,90.84,90.98,5176.0,90.1629,90.3117,90.1629,90.3018,5176.0
2021-06-28 15:25:00,91.0,91.02,90.92,90.95,6625.0,90.3217,90.3415,90.2423,90.272,6625.0
2021-06-28 15:30:00,90.97,91.0,90.84,90.86,5706.0,90.2919,90.3217,90.1629,90.1827,5706.0
2021-06-28 15:35:00,90.85,90.94,90.82,90.86,6227.0,90.1728,90.2621,90.143,90.1827,6227.0
2021-06-28 15:40:00,90.88,90.93,90.82,90.88,6926.0,90.2026,90.2522,90.143,90.2026,6926.0
2021-06-28 15:45:00,90.9,90.95,90.78,90.95,12382.0,90.2224,90.272,90.1033,90.272,12382.0
2021-06-28 15:50:00,90.95,91.07,90.93,91.02,17994.0,90.272,90.3911,90.2522,90.3415,17994.0
2021-06-28 15:55:00,91.02,91.2,90.98,91.19,60074.0,90.3415,90.5202,90.3018,90.5103,60074.0
2021-06-29 09:30:00,91.71,92.15,91.5,91.75,20112.0,91.0264,91.4631,90.8179,91.0661,20112.0
2021-06-29 09:35:00,91.56,91.79,91.45,91.49,3194.0,90.8775,91.1058,90.7683,90.808,3194.0
2021-06-29 09:40:00,91.58,91.58,91.01,91.12,3265.0,90.8973,90.8973,90.3316,90.4408,3265.0
2021-06-29 09:45:00,91.14,91.53,91.14,91.36,5263.0,90.4606,90.8477,90.4606,90.679,5263.0
2021-06-29 09:50:00,91.27,91.35,91.1,91.2,4288.0,90.5897,90.6691,90.4209,90.5202,4288.0
2021-06-29 09:55:00,91.2,91.28,91.11,91.19,1852.0,90.5202,90.5996,90.4308,90.5103,1852.0
2021-06-29 10:00:00,91.23,91.34,90.92,91.23,5881.0,90.55,90.6591,90.2423,90.55,5881.0
2021-06-29 10:05:00,91.23,91.26,91.19,91.22,1667.0,90.55,90.5797,90.5103,90.54,1667.0
2021-06-29 10:10:00,91.16,91.16,91.03,91.03,2097.0,90.4805,90.4805,90.3514,90.3514,2097.0
2021-06-29 10:15:00,91.0,91.19,91.0,91.19,2629.0,90.3217,90.5103,90.3217,90.5103,2629.0
2021-06-29 10:20:00,91.12,91.18,91.1,91.18,2126.0,90.4408,90.5003,90.4209,90.5003,2126.0
2021-06-29 10:25:00,91.21,91.21,91.07,91.13,1612.0,90.5301,90.5301,90.3911,90.4507,1612.0
2021-06-29 10:30:00,91.12,91.31,91.1,91.29,1625.0,90.4408,90.6294,90.4209,90.6095,1625.0
2021-06-29 10:35:00,91.28,91.31,91.05,91.05,3211.0,90.5996,90.6294,90.3713,90.3713,3211.0
2021-06-29 10:40:00,91.02,91.07,91.01,91.07,1400.0,90.3415,90.3911,90.3316,90.3911,1400.0
2021-06-29 10:45:00,91.03,91.04,90.94,91.0,1743.0,90.3514,90.3614,90.2621,90.3217,1743.0
2021-06-29 10:50:00,91.04,91.09,91.0,91.06,3185.0,90.3614,90.411,90.3217,90.3812,3185.0
2021-06-29 10:55:00,91.14,91.17,91.08,91.1,2678.0,90.4606,90.4904,90.4011,90.4209,2678.0
2021-06-29 11:00:00,91.09,91.24,91.09,91.23,3050.0,90.411,90.5599,90.411,90.55,3050.0
2021-06-29 11:05:00,91.24,91.27,91.23,91.23,1436.0,90.5599,90.5897,90.55,90.55,1436.0
2021-06-29 11:10:00,91.23,91.27,91.18,91.23,3187.0,90.55,90.5897,90.5003,90.55,3187.0
2021-06-29 11:15:00,91.4,91.5,91.4,91.49,2049.0,90.7187,90.8179,90.7187,90.808,2049.0
2021-06-29 11:20:00,91.51,91.54,91.42,91.51,3492.0,90.8279,90.8576,90.7385,90.8279,3492.0
2021-06-29 11:25:00,91.49,91.5,91.35,91.36,2945.0,90.808,90.8179,90.6691,90.679,2945.0
2021-06-29 11:30:00,91.34,91.34,91.11,91.16,2558.0,90.6591,90.6591,90.4308,90.4805,2558.0
2021-06-29 11:35:00,91.13,91.14,91.03,91.03,1971.0,90.4507,90.4606,90.3514,90.3514,1971.0
2021-06-29 11:40:00,91.01,91.07,90.97,90.97,1928.0,90.3316,90.3911,90.2919,90.2919,1928.0
2021-06-29 11:45:00,91.02,91.02,90.91,90.92,1200.0,90.3415,90.3415,90.2323,90.2423,1200.0
2021-06-29 11:50:00,90.85,90.95,90.85,90.91,2699.0,90.1728,90.272,90.1728,90.2323,2699.0
2021-06-29 11:55:00,90.92,90.95,90.9,90.95,1558.0,90.2423,90.272,90.2224,90.272,1558.0
2021-06-29 12:00:00,90.89,91.01,90.87,90.93,3003.0,90.2125,90.3316,90.1926,90.2522,3003.0
2021-06-29 12:05:00,90.91,90.93,90.85,90.9,2305.0,90.2323,90.2522,90.1728,90.2224,2305.0
2021-06-29 12:10:00,90.91,90.91,90.71,90.72,7193.0,90.2323,90.2323,90.0338,90.0438,7193.0
2021-06-29 12:15:00,90.72,90.72,90.62,90.62,6820.0,90.0438,90.0438,89.9445,89.9445,6820.0
2021-06-29 12:20:00,90.57,90.67,90.57,90.66,2881.0,89.8949,89.9941,89.8949,89.9842,2881.0
2021-06-29 12:25:00,90.57,90.59,90.52,90.56,1560.0,89.8949,89.9147,89.8452,89.8849,1560.0
2021-06-29 12:30:00,90.55,90.55,90.45,90.51,2068.0,89.875,89.875,89.7758,89.8353,2068.0
2021-06-29 12:35:00,90.52,90.64,90.52,90.61,2212.0,89.8452,89.9644,89.8452,89.9346,2212.0
2021-06-29 12:40:00,90.6,90.6,90.54,90.54,1500.0,89.9247,89.9247,89.8651,89.8651,1500.0
2021-06-29 12:45:00,90.48,90.63,90.43,90.63,4334.0,89.8055,89.9544,89.7559,89.9544,4334.0
2021-06-29 12:50:00,90.6,90.64,90.5,90.5,1759.0,89.9247,89.9644,89.8254,89.8254,1759.0
2021-06-29 12:55:00,90.51,90.53,90.5,90.52,1510.0,89.8353,89.8552,89.8254,89.8452,1510.0
2021-06-29 13:00:00,90.55,90.55,90.48,90.53,1100.0,89.875,89.875,89.8055,89.8552,1100.0
2021-06-29 13:05:00,90.54,90.6,90.53,90.55,2511.0,89.8651,89.9247,89.8552,89.875,2511.0
2021-06-29 13:10:00,90.57,90.58,90.54,90.56,531.0,89.8949,89.9048,89.8651,89.8849,531.0
2021-06-29 13:15:00,90.58,90.59,90.55,90.59,1582.0,89.9048,89.9147,89.875,89.9147,1582.0
2021-06-29 13:20:00,90.61,90.65,90.56,90.63,1984.0,89.9346,89.9743,89.8849,89.9544,1984.0
2021-06-29 13:25:00,90.63,90.73,90.63,90.73,2021.0,89.9544,90.0537,89.9544,90.0537,2021.0
2021-06-29 13:30:00,90.75,90.81,90.67,90.71,2755.0,90.0735,90.1331,89.9941,90.0338,2755.0
2021-06-29 13:35:00,90.77,90.78,90.71,90.73,2083.0,90.0934,90.1033,90.0338,90.0537,2083.0
2021-06-29 13:40:00,90.69,90.73,90.69,90.73,1824.0,90.014,90.0537,90.014,90.0537,1824.0
2021-06-29 13:45:00,90.7,90.79,90.7,90.79,3567.0,90.0239,90.1132,90.0239,90.1132,3567.0
2021-06-29 13:50:00,90.79,90.97,90.78,90.97,4012.0,90.1132,90.2919,90.1033,90.2919,4012.0
2021-06-29 13:55:00,91.0,91.07,90.98,91.02,15085.0,90.3217,90.3911,90.3018,90.3415,15085.0
2021-06-29 14:00:00,90.98,91.05,90.93,91.02,4614.0,90.3018,90.3713,90.2522,90.3415,4614.0
2021-06-29 14:05:00,90.99,90.99,90.94,90.97,13599.0,90.3117,90.3117,90.2621,90.2919,13599.0
2021-06-29 14:10:00,90.98,91.02,90.97,91.0,4958.0,90.3018,90.3415,90.2919,90.3217,4958.0
2021-06-29 14:15:00,91.01,91.09,90.95,90.98,5488.0,90.3316,90.411,90.272,90.3018,5488.0
2021-06-29 14:20:00,90.98,91.02,90.87,90.88,3021.0,90.3018,90.3415,90.1926,90.2026,3021.0
2021-06-29 14:25:00,90.84,90.97,90.8,90.92,20530.0,90.1629,90.2919,90.1232,90.2423,20530.0
2021-06-29 14:30:00,90.88,90.92,90.84,90.87,11858.0,90.2026,90.2423,90.1629,90.1926,11858.0
2021-06-29 14:35:00,90.88,90.95,90.8,90.87,18652.0,90.2026,90.272,90.1232,90.1926,18652.0
2021-06-29 14:40:00,90.73,90.77,90.73,90.75,1314.0,90.0537,90.0934,90.0537,90.0735,1314.0
2021-06-29 14:45:00,90.71,90.73,90.67,90.71,5540.0,90.0338,90.0537,89.9941,90.0338,5540.0
2021-06-29 14:50:00,90.74,90.78,90.74,90.77,4325.0,90.0636,90.1033,90.0636,90.0934,4325.0
2021-06-29 14:55:00,90.77,90.8,90.71,90.78,4471.0,90.0934,90.1232,90.0338,90.1033,4471.0
2021-06-29 15:00:00,90.77,90.8,90.72,90.73,4782.0,90.0934,90.1232,90.0438,90.0537,4782.0
2021-06-29 15:05:00,90.73,90.79,90.73,90.77,5811.0,90.0537,90.1132,90.0537,90.0934,5811.0
2021-06-29 15:10:00,90.77,91.01,90.77,91.0,6134.0,90.0934,90.3316,90.0934,90.3217,6134.0
2021-06-29 15:15:00,91.01,91.02,90.9,90.91,6727.0,90.3316,90.3415,90.2224,90.2323,6727.0
2021-06-29 15:20:00,90.9,90.91,90.83,90.91,4886.0,90.2224,90.2323,90.1529,90.2323,4886.0
2021-06-29 15:25:00,90.93,90.99,90.93,90.97,7016.0,90.2522,90.3117,90.2522,90.2919,7016.0
2021-06-29 15:30:00,90.97,90.98,90.89,90.96,7959.0,90.2919,90.3018,90.2125,90.282,7959.0
2021-06-29 15:35:00,90.95,90.98,90.92,90.97,8658.0,90.272,90.3018,90.2423,90.2919,8658.0
2021-06-29 15:40:00,90.96,90.97,90.84,90.88,13221.0,90.282,90.2919,90.1629,90.2026,13221.0
2021-06-29 15:45:00,90.87,90.91,90.67,90.7,13895.0,90.1926,90.2323,89.9941,90.0239,13895.0
2021-06-29 15:50:00,90.71,90.95,90.71,90.89,18213.0,90.0338,90.272,90.0338,90.2125,18213.0
2021-06-29 15:55:00,90.86,90.88,90.64,90.72,43649.0,90.1827,90.2026,89.9644,90.0438,43649.0
2021-06-30 09:30:00,90.27,90.47,89.79,90.41,14961.0,89.6565,89.8551,89.1797,89.7955,14961.0
2021-06-30 09:35:00,90.28,90.47,90.24,90.37,4021.0,89.6664,89.8551,89.6267,89.7558,4021.0
2021-06-30 09:40:00,90.43,90.66,90.43,90.43,6165.0,89.8154,90.0438,89.8154,89.8154,6165.0
2021-06-30 09:45:00,90.36,90.38,90.02,90.06,5101.0,89.7459,89.7657,89.4082,89.4479,5101.0
2021-06-30 09:50:00,90.1,90.3,90.07,90.3,3229.0,89.4876,89.6863,89.4578,89.6863,3229.0
2021-06-30 09:55:00,90.21,90.41,90.08,90.39,4225.0,89.5969,89.7955,89.4678,89.7757,4225.0
2021-06-30 10:00:00,90.38,90.56,90.38,90.5,7604.0,89.7657,89.9445,89.7657,89.8849,7604.0
2021-06-30 10:05:00,90.47,90.51,90.2,90.25,2611.0,89.8551,89.8948,89.5869,89.6366,2611.0
2021-06-30 10:10:00,90.27,90.48,90.27,90.38,5706.0,89.6565,89.865,89.6565,89.7657,5706.0
2021-06-30 10:15:00,90.38,90.38,90.23,90.29,3585.0,89.7657,89.7657,89.6167,89.6763,3585.0
2021-06-30 10:20:00,90.28,90.45,90.28,90.38,5801.0,89.6664,89.8352,89.6664,89.7657,5801.0
2021-06-30 10:25:00,90.42,90.42,90.18,90.18,2013.0,89.8054,89.8054,89.5671,89.5671,2013.0
2021-06-30 10:30:00,90.17,90.31,90.1,90.27,4606.0,89.5571,89.6962,89.4876,89.6565,4606.0
2021-06-30 10:35:00,90.26,90.29,90.13,90.28,3500.0,89.6465,89.6763,89.5174,89.6664,3500.0
2021-06-30 10:40:00,90.28,90.31,90.23,90.28,2343.0,89.6664,89.6962,89.6167,89.6664,2343.0
2021-06-30 10:45:00,90.3,90.55,90.3,90.55,4165.0,89.6863,89.9346,89.6863,89.9346,4165.0
2021-06-30 10:50:00,90.51,90.51,90.16,90.17,4111.0,89.8948,89.8948,89.5472,89.5571,4111.0
2021-06-30 10:55:00,90.19,90.22,90.15,90.2,3738.0,89.577,89.6068,89.5373,89.5869,3738.0
2021-06-30 11:00:00,90.21,90.22,90.05,90.17,4533.0,89.5969,89.6068,89.438,89.5571,4533.0
2021-06-30 11:05:00,90.15,90.18,90.08,90.15,5762.0,89.5373,89.5671,89.4678,89.5373,5762.0
2021-06-30 11:10:00,90.14,90.21,90.12,90.15,2674.0,89.5273,89.5969,89.5075,89.5373,2674.0
2021-06-30 11:15:00,90.16,90.22,90.15,90.22,2660.0,89.5472,89.6068,89.5373,89.6068,2660.0
2021-06-30 11:20:00,90.26,90.31,90.22,90.24,4060.0,89.6465,89.6962,89.6068,89.6267,4060.0
2021-06-30 11:25:00,90.23,90.23,90.07,90.14,2789.0,89.6167,89.6167,89.4578,89.5273,2789.0
2021-06-30 11:30:00,90.22,90.28,90.15,90.15,3732.0,89.6068,89.6664,89.5373,89.5373,3732.0
2021-06-30 11:35:00,90.15,90.3,90.14,90.26,1000.0,89.5373,89.6863,89.5273,89.6465,1000.0
2021-06-30 11:40:00,90.25,90.37,90.24,90.37,1996.0,89.6366,89.7558,89.6267,89.7558,1996.0
2021-06-30 11:45:00,90.38,90.39,90.29,90.29,3517.0,89.7657,89.7757,89.6763,89.6763,3517.0
2021-06-30 11:50:00,90.29,90.36,90.28,90.36,3100.0,89.6763,89.7459,89.6664,89.7459,3100.0
2021-06-30 11:55:00,90.4,90.46,90.37,90.46,1600.0,89.7856,89.8452,89.7558,89.8452,1600.0
2021-06-30 12:00:00,90.47,90.7,90.46,90.7,2345.0,89.8551,90.0835,89.8452,90.0835,2345.0
2021-06-30 12:05:00,90.67,90.67,90.6,90.63,1800.0,90.0537,90.0537,89.9842,90.014,1800.0
2021-06-30 12:10:00,90.67,90.75,90.67,90.71,1610.0,90.0537,90.1332,90.0537,90.0935,1610.0
2021-06-30 12:15:00,90.68,90.77,90.68,90.74,3607.0,90.0637,90.1531,90.0637,90.1233,3607.0
2021-06-30 12:20:00,90.73,90.91,90.73,90.91,1800.0,90.1133,90.2921,90.1133,90.2921,1800.0
2021-06-30 12:25:00,91.0,91.09,91.0,91.09,1515.0,90.3815,90.4709,90.3815,90.4709,1515.0
2021-06-30 12:30:00,91.12,91.2,91.09,91.19,8337.0,90.5007,90.5801,90.4709,90.5702,8337.0
2021-06-30 12:35:00,91.2,91.2,91.14,91.14,2260.0,90.5801,90.5801,90.5206,90.5206,2260.0
2021-06-30 12:40:00,91.11,91.14,91.09,91.09,3521.0,90.4908,90.5206,90.4709,90.4709,3521.0
2021-06-30 12:45:00,91.09,91.09,90.86,90.86,3177.0,90.4709,90.4709,90.2425,90.2425,3177.0
2021-06-30 12:50:00,90.85,90.92,90.84,90.9,2003.0,90.2325,90.302,90.2226,90.2822,2003.0
2021-06-30 12:55:00,90.87,90.87,90.8,90.82,3812.0,90.2524,90.2524,90.1829,90.2027,3812.0
2021-06-30 13:00:00,90.8,90.8,90.72,90.74,1669.0,90.1829,90.1829,90.1034,90.1233,1669.0
2021-06-30 13:05:00,90.7,90.81,90.64,90.81,2537.0,90.0835,90.1928,90.024,90.1928,2537.0
2021-06-30 13:10:00,90.8,90.8,90.69,90.74,2833.0,90.1829,90.1829,90.0736,90.1233,2833.0
2021-06-30 13:15:00,90.68,90.7,90.63,90.69,1719.0,90.0637,90.0835,90.014,90.0736,1719.0
2021-06-30 13:20:00,90.6,90.65,90.6,90.64,2815.0,89.9842,90.0339,89.9842,90.024,2815.0
2021-06-30 13:25:00,90.63,90.63,90.48,90.53,12309.0,90.014,90.014,89.865,89.9147,12309.0
2021-06-30 13:30:00,90.56,90.56,90.48,90.5,2900.0,89.9445,89.9445,89.865,89.8849,2900.0
2021-06-30 13:35:00,90.5,90.51,90.48,90.48,3907.0,89.8849,89.8948,89.865,89.865,3907.0
2021-06-30 13:40:00,90.5,90.56,90.47,90.56,6020.0,89.8849,89.9445,89.8551,89.9445,6020.0
2021-06-30 13:45:00,90.61,90.66,90.56,90.66,1851.0,89.9942,90.0438,89.9445,90.0438,1851.0
2021-06-30 13:50:00,90.66,90.76,90.64,90.76,1992.0,90.0438,90.1431,90.024,90.1431,1992.0
2021-06-30 13:55:00,90.74,90.76,90.69,90.72,1532.0,90.1233,90.1431,90.0736,90.1034,1532.0
2021-06-30 14:00:00,90.71,90.74,90.68,90.74,2770.0,90.0935,90.1233,90.0637,90.1233,2770.0
2021-06-30 14:05:00,90.73,90.81,90.71,90.8,5389.0,90.1133,90.1928,90.0935,90.1829,5389.0
2021-06-30 14:10:00,90.79,90.9,90.76,90.87,2405.0,90.1729,90.2822,90.1431,90.2524,2405.0
2021-06-30 14:15:00,90.87,90.92,90.86,90.91,2579.0,90.2524,90.302,90.2425,90.2921,2579.0
2021-06-30 14:20:00,90.89,90.93,90.88,90.9,3501.0,90.2723,90.312,90.2623,90.2822,3501.0
2021-06-30 14:25:00,90.91,90.98,90.9,90.91,4428.0,90.2921,90.3616,90.2822,90.2921,4428.0
2021-06-30 14:30:00,90.93,90.95,90.85,90.91,2544.0,90.312,90.3318,90.2325,90.2921,2544.0
2021-06-30 14:35:00,90.88,90.89,90.83,90.89,3540.0,90.2623,90.2723,90.2127,90.2723,3540.0
2021-06-30 14:40:00,90.91,90.91,90.81,90.82,4400.0,90.2921,90.2921,90.1928,90.2027,4400.0
2021-06-30 14:45:00,90.82,90.87,90.8,90.87,3328.0,90.2027,90.2524,90.1829,90.2524,3328.0
2021-06-30 14:50:00,90.86,90.87,90.81,90.83,3719.0,90.2425,90.2524,90.1928,90.2127,3719.0
2021-06-30 14:55:00,90.87,90.89,90.85,90.89,2536.0,90.2524,90.2723,90.2325,90.2723,2536.0
2021-06-30 15:00:00,90.88,90.88,90.82,90.82,6114.0,90.2623,90.2623,90.2027,90.2027,6114.0
2021-06-30 15:05:00,90.81,90.82,90.7,90.73,4516.0,90.1928,90.2027,90.0835,90.1133,4516.0
2021-06-30 15:10:00,90.75,90.8,90.71,90.73,11617.0,90.1332,90.1829,90.0935,90.1133,11617.0
2021-06-30 15:15:00,90.73,90.79,90.7,90.71,2819.0,90.1133,90.1729,90.0835,90.0935,2819.0
2021-06-30 15:20:00,90.71,90.84,90.7,90.75,56269.0,90.0935,90.2226,90.0835,90.1332,56269.0
2021-06-30 15:25:00,90.73,90.73,90.6,90.63,8168.0,90.1133,90.1133,89.9842,90.014,8168.0
2021-06-30 15:30:00,90.6,90.61,90.53,90.54,12597.0,89.9842,89.9942,89.9147,89.9246,12597.0
2021-06-30 15:35:00,90.55,90.57,90.53,90.55,16798.0,89.9346,89.9544,89.9147,89.9346,16798.0
2021-06-30 15:40:00,90.55,90.58,90.4,90.51,55202.0,89.9346,89.9644,89.7856,89.8948,55202.0
2021-06-30 15:45:00,90.51,90.54,90.4,90.42,38677.0,89.8948,89.9246,89.7856,89.8054,38677.0
2021-06-30 15:50:00,90.41,90.6,90.36,90.53,33360.0,89.7955,89.9842,89.7459,89.9147,33360.0
2021-06-30 15:55:00,90.55,90.67,90.32,90.58,181457.0,89.9346,90.0537,89.7061,89.9644,181457.0
2021-07-01 09:30:00,91.86,91.86,91.23,91.34,24505.0,91.2357,91.2357,90.6099,90.7192,24505.0
2021-07-01 09:35:00,91.24,91.29,90.95,90.95,7288.0,90.6199,90.6695,90.3318,90.3318,7288.0
2021-07-01 09:40:00,90.8,90.9,90.76,90.78,9674.0,90.1829,90.2822,90.1431,90.163,9674.0
2021-07-01 09:45:00,90.83,90.89,90.51,90.56,3860.0,90.2127,90.2723,89.8948,89.9445,3860.0
2021-07-01 09:50:00,90.5,90.83,90.36,90.83,5253.0,89.8849,90.2127,89.7459,90.2127,5253.0
2021-07-01 09:55:00,90.74,90.74,90.6,90.65,4294.0,90.1233,90.1233,89.9842,90.0339,4294.0
2021-07-01 10:00:00,90.66,90.77,90.52,90.67,10365.0,90.0438,90.1531,89.9048,90.0537,10365.0
2021-07-01 10:05:00,90.71,91.1,90.7,91.1,6045.0,90.0935,90.4808,90.0835,90.4808,6045.0
2021-07-01 10:10:00,91.13,91.18,91.07,91.15,3801.0,90.5106,90.5603,90.451,90.5305,3801.0
2021-07-01 10:15:00,91.19,91.3,91.14,91.3,5954.0,90.5702,90.6795,90.5206,90.6795,5954.0
2021-07-01 10:20:00,91.36,91.38,91.15,91.15,11246.0,90.7391,90.7589,90.5305,90.5305,11246.0
2021-07-01 10:25:00,91.1,91.25,91.1,91.2,5740.0,90.4808,90.6298,90.4808,90.5801,5740.0
2021-07-01 10:30:00,91.13,91.16,91.08,91.1,1688.0,90.5106,90.5404,90.461,90.4808,1688.0
2021-07-01 10:35:00,91.1,91.18,90.99,91.16,11198.0,90.4808,90.5603,90.3716,90.5404,11198.0
2021-07-01 10:40:00,91.14,91.39,91.08,91.36,9652.0,90.5206,90.7689,90.461,90.7391,9652.0
2021-07-01 10:45:00,91.42,91.51,91.42,91.51,1763.0,90.7986,90.888,90.7986,90.888,1763.0
2021-07-01 10:50:00,91.56,91.61,91.5,91.56,2308.0,90.9377,90.9874,90.8781,90.9377,2308.0
2021-07-01 10:55:00,91.53,91.55,91.31,91.35,3701.0,90.9079,90.9278,90.6894,90.7291,3701.0
2021-07-01 11:00:00,91.37,91.44,91.32,91.44,1325.0,90.749,90.8185,90.6993,90.8185,1325.0
2021-07-01 11:05:00,91.52,91.65,91.5,91.6,2656.0,90.898,91.0271,90.8781,90.9774,2656.0
2021-07-01 11:10:00,91.6,91.66,91.42,91.42,1599.0,90.9774,91.037,90.7986,90.7986,1599.0
2021-07-01 11:15:00,91.45,91.48,91.41,91.46,2406.0,90.8284,90.8582,90.7887,90.8384,2406.0
2021-07-01 11:20:00,91.49,91.5,91.4,91.41,1804.0,90.8682,90.8781,90.7788,90.7887,1804.0
2021-07-01 11:25:00,91.45,91.58,91.42,91.58,3056.0,90.8284,90.9576,90.7986,90.9576,3056.0
2021-07-01 11:30:00,91.59,91.66,91.48,91.52,6122.0,90.9675,91.037,90.8582,90.898,6122.0
2021-07-01 11:35:00,91.57,91.6,91.49,91.5,2303.0,90.9476,90.9774,90.8682,90.8781,2303.0
2021-07-01 11:40:00,91.48,91.65,91.47,91.65,2726.0,90.8582,91.0271,90.8483,91.0271,2726.0
2021-07-01 11:45:00,91.67,91.67,91.58,91.58,1835.0,91.047,91.047,90.9576,90.9576,1835.0
2021-07-01 11:50:00,91.63,91.67,91.55,91.56,2467.0,91.0072,91.047,90.9278,90.9377,2467.0
2021-07-01 11:55:00,91.56,91.56,91.49,91.5,4013.0,90.9377,90.9377,90.8682,90.8781,4013.0
2021-07-01 12:00:00,91.55,91.66,91.55,91.66,1391.0,90.9278,91.037,90.9278,91.037,1391.0
2021-07-01 12:05:00,91.64,91.64,91.47,91.59,1765.0,91.0172,91.0172,90.8483,90.9675,1765.0
2021-07-01 12:10:00,91.58,91.6,91.5,91.55,3802.0,90.9576,90.9774,90.8781,90.9278,3802.0
2021-07-01 12:15:00,91.54,91.58,91.53,91.53,4812.0,90.9178,90.9576,90.9079,90.9079,4812.0
2021-07-01 12:20:00,91.55,91.55,91.5,91.53,2067.0,90.9278,90.9278,90.8781,90.9079,2067.0
2021-07-01 12:25:00,91.52,91.58,91.51,91.58,1152.0,90.898,90.9576,90.888,90.9576,1152.0
2021-07-01 12:30:00,91.6,91.73,91.56,91.73,1569.0,90.9774,91.1065,90.9377,91.1065,1569.0
2021-07-01 12:35:00,91.73,91.78,91.71,91.72,3184.0,91.1065,91.1562,91.0867,91.0966,3184.0
2021-07-01 12:40:00,91.72,91.73,91.7,91.7,2500.0,91.0966,91.1065,91.0767,91.0767,2500.0
2021-07-01 12:45:00,91.7,91.7,91.64,91.64,2312.0,91.0767,91.0767,91.0172,91.0172,2312.0
2021-07-01 12:50:00,91.61,91.72,91.61,91.68,3179.0,90.9874,91.0966,90.9874,91.0569,3179.0
2021-07-01 12:55:00,91.69,91.72,91.66,91.67,4681.0,91.0668,91.0966,91.037,91.047,4681.0
2021-07-01 13:00:00,91.7,91.72,91.7,91.7,1500.0,91.0767,91.0966,91.0767,91.0767,1500.0
2021-07-01 13:05:00,91.73,91.8,91.72,91.8,1171.0,91.1065,91.1761,91.0966,91.1761,1171.0
2021-07-01 13:10:00,91.8,91.8,91.74,91.76,1413.0,91.1761,91.1761,91.1165,91.1363,1413.0
2021-07-01 13:15:00,91.73,91.76,91.68,91.76,3209.0,91.1065,91.1363,91.0569,91.1363,3209.0
2021-07-01 13:20:00,91.75,91.76,91.72,91.72,1315.0,91.1264,91.1363,91.0966,91.0966,1315.0
2021-07-01 13:25:00,91.72,91.74,91.67,91.67,1730.0,91.0966,91.1165,91.047,91.047,1730.0
2021-07-01 13:30:00,91.7,91.7,91.62,91.62,3730.0,91.0767,91.0767,90.9973,90.9973,3730.0
2021-07-01 13:35:00,91.68,91.68,91.55,91.57,2245.0,91.0569,91.0569,90.9278,90.9476,2245.0
2021-07-01 13:40:00,91.54,91.54,91.45,91.49,2359.0,90.9178,90.9178,90.8284,90.8682,2359.0
2021-07-01 13:45:00,91.48,91.56,91.47,91.48,1799.0,90.8582,90.9377,90.8483,90.8582,1799.0
2021-07-01 13:50:00,91.5,91.5,91.37,91.42,3099.0,90.8781,90.8781,90.749,90.7986,3099.0
2021-07-01 13:55:00,91.42,91.42,91.29,91.29,2518.0,90.7986,90.7986,90.6695,90.6695,2518.0
2021-07-01 14:00:00,91.32,91.32,91.14,91.2,3175.0,90.6993,90.6993,90.5206,90.5801,3175.0
2021-07-01 14:05:00,91.2,91.21,91.16,91.18,2215.0,90.5801,90.5901,90.5404,90.5603,2215.0
2021-07-01 14:10:00,91.16,91.17,91.07,91.09,3413.0,90.5404,90.5503,90.451,90.4709,3413.0
2021-07-01 14:15:00,91.05,91.08,91.01,91.04,2064.0,90.4312,90.461,90.3914,90.4212,2064.0
2021-07-01 14:20:00,91.06,91.08,91.02,91.06,2950.0,90.4411,90.461,90.4014,90.4411,2950.0
2021-07-01 14:25:00,91.04,91.12,90.99,91.02,7766.0,90.4212,90.5007,90.3716,90.4014,7766.0
2021-07-01 14:30:00,91.04,91.07,91.0,91.04,4500.0,90.4212,90.451,90.3815,90.4212,4500.0
2021-07-01 14:35:00,91.12,91.12,90.98,90.98,1000.0,90.5007,90.5007,90.3616,90.3616,1000.0
2021-07-01 14:40:00,90.97,91.0,90.92,90.94,3625.0,90.3517,90.3815,90.302,90.3219,3625.0
2021-07-01 14:45:00,90.94,91.0,90.94,90.98,4185.0,90.3219,90.3815,90.3219,90.3616,4185.0
2021-07-01 14:50:00,90.97,91.0,90.93,90.96,6333.0,90.3517,90.3815,90.312,90.3418,6333.0
2021-07-01 14:55:00,90.94,90.96,90.88,90.95,6738.0,90.3219,90.3418,90.2623,90.3318,6738.0
2021-07-01 15:00:00,90.96,90.99,90.88,90.9,6929.0,90.3418,90.3716,90.2623,90.2822,6929.0
2021-07-01 15:05:00,90.9,90.91,90.83,90.91,4123.0,90.2822,90.2921,90.2127,90.2921,4123.0
2021-07-01 15:10:00,90.9,90.95,90.88,90.94,4263.0,90.2822,90.3318,90.2623,90.3219,4263.0
2021-07-01 15:15:00,90.93,91.01,90.93,90.98,21988.0,90.312,90.3914,90.312,90.3616,21988.0
2021-07-01 15:20:00,90.95,90.98,90.89,90.95,14147.0,90.3318,90.3616,90.2723,90.3318,14147.0
2021-07-01 15:25:00,90.96,90.96,90.91,90.92,5945.0,90.3418,90.3418,90.2921,90.302,5945.0
2021-07-01 15:30:00,90.92,90.96,90.87,90.87,9723.0,90.302,90.3418,90.2524,90.2524,9723.0
2021-07-01 15:35:00,90.83,90.86,90.81,90.81,9342.0,90.2127,90.2425,90.1928,90.1928,9342.0
2021-07-01 15:40:00,90.81,90.83,90.78,90.83,9964.0,90.1928,90.2127,90.163,90.2127,9964.0
2021-07-01 15:45:00,90.82,90.82,90.72,90.76,12695.0,90.2027,90.2027,90.1034,90.1431,12695.0
2021-07-01 15:50:00,90.76,90.77,90.52,90.61,24684.0,90.1431,90.1531,89.9048,89.9942,24684.0
2021-07-01 15:55:00,90.61,90.79,90.59,90.76,70062.0,89.9942,90.1729,89.9743,90.1431,70062.0
2021-07-02 09:30:00,90.75,90.87,90.31,90.31,10503.0,90.1332,90.2524,89.6962,89.6962,10503.0
2021-07-02 09:35:00,90.27,90.32,90.13,90.27,1400.0,89.6565,89.7061,89.5174,89.6565,1400.0
2021-07-02 09:40:00,90.29,90.4,90.21,90.21,1365.0,89.6763,89.7856,89.5969,89.5969,1365.0
2021-07-02 09:45:00,90.17,90.26,90.04,90.14,12378.0,89.5571,89.6465,89.428,89.5273,12378.0
2021-07-02 09:50:00,90.08,90.1,90.0,90.0,1892.0,89.4678,89.4876,89.3883,89.3883,1892.0
2021-07-02 09:55:00,89.94,89.97,89.79,89.79,4905.0,89.3287,89.3585,89.1797,89.1797,4905.0
2021-07-02 10:00:00,89.75,90.07,89.72,90.06,5366.0,89.14,89.4578,89.1102,89.4479,5366.0
2021-07-02 10:05:00,90.06,90.07,89.94,89.94,3506.0,89.4479,89.4578,89.3287,89.3287,3506.0
2021-07-02 10:10:00,89.92,89.93,89.83,89.83,1700.0,89.3088,89.3188,89.2195,89.2195,1700.0
2021-07-02 10:15:00,89.85,90.04,89.85,90.04,1372.0,89.2393,89.428,89.2393,89.428,1372.0
2021-07-02 10:20:00,89.99,89.99,89.8,89.87,9827.0,89.3784,89.3784,89.1897,89.2592,9827.0
2021-07-02 10:25:00,89.94,89.97,89.75,89.75,10194.0,89.3287,89.3585,89.14,89.14,10194.0
2021-07-02 10:30:00,89.75,89.88,89.72,89.72,5596.0,89.14,89.2691,89.1102,89.1102,5596.0
2021-07-02 10:35:00,89.72,89.78,89.64,89.75,3545.0,89.1102,89.1698,89.0307,89.14,3545.0
2021-07-02 10:40:00,89.77,89.81,89.69,89.69,5110.0,89.1599,89.1996,89.0804,89.0804,5110.0
2021-07-02 10:45:00,89.69,89.79,89.69,89.75,7207.0,89.0804,89.1797,89.0804,89.14,7207.0
2021-07-02 10:50:00,89.7,89.79,89.7,89.73,3407.0,89.0903,89.1797,89.0903,89.1201,3407.0
2021-07-02 10:55:00,89.72,89.75,89.63,89.75,4455.0,89.1102,89.14,89.0208,89.14,4455.0
2021-07-02 11:00:00,89.73,89.73,89.58,89.58,1110.0,89.1201,89.1201,88.9712,88.9712,1110.0
2021-07-02 11:05:00,89.58,89.77,89.58,89.77,2308.0,88.9712,89.1599,88.9712,89.1599,2308.0
2021-07-02 11:10:00,89.75,89.76,89.7,89.72,3443.0,89.14,89.1499,89.0903,89.1102,3443.0
2021-07-02 11:15:00,89.71,89.74,89.67,89.73,2578.0,89.1003,89.1301,89.0605,89.1201,2578.0
2021-07-02 11:20:00,89.69,89.83,89.63,89.77,14180.0,89.0804,89.2195,89.0208,89.1599,14180.0
2021-07-02 11:25:00,89.77,89.77,89.67,89.75,6170.0,89.1599,89.1599,89.0605,89.14,6170.0
2021-07-02 11:30:00,89.72,89.74,89.56,89.65,13394.0,89.1102,89.1301,88.9513,89.0407,13394.0
2021-07-02 11:35:00,89.65,89.66,89.44,89.48,7348.0,89.0407,89.0506,88.8321,88.8718,7348.0
2021-07-02 11:40:00,89.48,89.49,89.36,89.36,4401.0,88.8718,88.8818,88.7527,88.7527,4401.0
2021-07-02 11:45:00,89.31,89.41,89.28,89.39,7413.0,88.703,88.8023,88.6732,88.7824,7413.0
2021-07-02 11:50:00,89.39,89.39,89.26,89.26,1848.0,88.7824,88.7824,88.6533,88.6533,1848.0
2021-07-02 11:55:00,89.27,89.34,89.22,89.32,2678.0,88.6633,88.7328,88.6136,88.7129,2678.0
2021-07-02 12:00:00,89.31,89.34,89.27,89.33,4963.0,88.703,88.7328,88.6633,88.7229,4963.0
2021-07-02 12:05:00,89.33,89.36,89.26,89.36,5379.0,88.7229,88.7527,88.6533,88.7527,5379.0
2021-07-02 12:10:00,89.35,89.35,89.22,89.22,2335.0,88.7427,88.7427,88.6136,88.6136,2335.0
2021-07-02 12:15:00,89.21,89.21,89.16,89.21,3877.0,88.6037,88.6037,88.554,88.6037,3877.0
2021-07-02 12:20:00,89.19,89.19,89.09,89.1,1364.0,88.5838,88.5838,88.4845,88.4944,1364.0
2021-07-02 12:25:00,89.08,89.13,89.07,89.12,4940.0,88.4746,88.5242,88.4646,88.5143,4940.0
2021-07-02 12:30:00,89.09,89.2,89.05,89.2,1713.0,88.4845,88.5937,88.4448,88.5937,1713.0
2021-07-02 12:35:00,89.26,89.26,89.2,89.21,1327.0,88.6533,88.6533,88.5937,88.6037,1327.0
2021-07-02 12:40:00,89.22,89.35,89.22,89.32,3691.0,88.6136,88.7427,88.6136,88.7129,3691.0
2021-07-02 12:45:00,89.3,89.32,89.22,89.22,3661.0,88.6931,88.7129,88.6136,88.6136,3661.0
2021-07-02 12:50:00,89.25,89.25,89.17,89.17,5662.0,88.6434,88.6434,88.5639,88.5639,5662.0
2021-07-02 12:55:00,89.13,89.14,89.1,89.1,3055.0,88.5242,88.5341,88.4944,88.4944,3055.0
2021-07-02 13:00:00,89.12,89.21,89.08,89.18,3749.0,88.5143,88.6037,88.4746,88.5739,3749.0
2021-07-02 13:05:00,89.2,89.39,89.19,89.36,3854.0,88.5937,88.7824,88.5838,88.7527,3854.0
2021-07-02 13:10:00,89.32,89.36,89.27,89.28,7997.0,88.7129,88.7527,88.6633,88.6732,7997.0
2021-07-02 13:15:00,89.31,89.36,89.26,89.33,5964.0,88.703,88.7527,88.6533,88.7229,5964.0
2021-07-02 13:20:00,89.32,89.37,89.3,89.3,2898.0,88.7129,88.7626,88.6931,88.6931,2898.0
2021-07-02 13:25:00,89.29,89.33,89.28,89.33,2900.0,88.6831,88.7229,88.6732,88.7229,2900.0
2021-07-02 13:30:00,89.31,89.38,89.28,89.29,4796.0,88.703,88.7725,88.6732,88.6831,4796.0
2021-07-02 13:35:00,89.3,89.38,89.29,89.35,5706.0,88.6931,88.7725,88.6831,88.7427,5706.0
2021-07-02 13:40:00,89.34,89.43,89.34,89.34,6595.0,88.7328,88.8222,88.7328,88.7328,6595.0
2021-07-02 13:45:00,89.34,89.37,89.32,89.36,4557.0,88.7328,88.7626,88.7129,88.7527,4557.0
2021-07-02 13:50:00,89.39,89.39,89.25,89.26,3755.0,88.7824,88.7824,88.6434,88.6533,3755.0
2021-07-02 13:55:00,89.26,89.34,89.26,89.33,2807.0,88.6533,88.7328,88.6533,88.7229,2807.0
2021-07-02 14:00:00,89.34,89.44,89.33,89.43,5560.0,88.7328,88.8321,88.7229,88.8222,5560.0
2021-07-02 14:05:00,89.44,89.45,89.38,89.42,9627.0,88.8321,88.842,88.7725,88.8122,9627.0
2021-07-02 14:10:00,89.43,89.45,89.39,89.39,5184.0,88.8222,88.842,88.7824,88.7824,5184.0
2021-07-02 14:15:00,89.39,89.42,89.38,89.38,7558.0,88.7824,88.8122,88.7725,88.7725,7558.0
2021-07-02 14:20:00,89.39,89.42,89.39,89.4,7001.0,88.7824,88.8122,88.7824,88.7924,7001.0
2021-07-02 14:25:00,89.41,89.55,89.41,89.53,17840.0,88.8023,88.9414,88.8023,88.9215,17840.0
2021-07-02 14:30:00,89.54,89.68,89.47,89.68,5322.0,88.9314,89.0705,88.8619,89.0705,5322.0
2021-07-02 14:35:00,89.71,89.75,89.62,89.73,6840.0,89.1003,89.14,89.0109,89.1201,6840.0
2021-07-02 14:40:00,89.8,89.8,89.75,89.76,3355.0,89.1897,89.1897,89.14,89.1499,3355.0
2021-07-02 14:45:00,89.74,89.74,89.68,89.7,3313.0,89.1301,89.1301,89.0705,89.0903,3313.0
2021-07-02 14:50:00,89.72,89.75,89.66,89.66,2954.0,89.1102,89.14,89.0506,89.0506,2954.0
2021-07-02 14:55:00,89.65,89.66,89.53,89.55,5131.0,89.0407,89.0506,88.9215,88.9414,5131.0
2021-07-02 15:00:00,89.57,89.72,89.55,89.71,4039.0,88.9612,89.1102,88.9414,89.1003,4039.0
2021-07-02 15:05:00,89.7,89.73,89.63,89.65,7035.0,89.0903,89.1201,89.0208,89.0407,7035.0
2021-07-02 15:10:00,89.63,89.71,89.59,89.71,4087.0,89.0208,89.1003,88.9811,89.1003,4087.0
2021-07-02 15:15:00,89.66,89.67,89.58,89.59,2905.0,89.0506,89.0605,88.9712,88.9811,2905.0
2021-07-02 15:20:00,89.57,89.66,89.55,89.64,4869.0,88.9612,89.0506,88.9414,89.0307,4869.0
2021-07-02 15:25:00,89.63,89.67,89.63,89.65,5839.0,89.0208,89.0605,89.0208,89.0407,5839.0
2021-07-02 15:30:00,89.64,89.76,89.63,89.69,9649.0,89.0307,89.1499,89.0208,89.0804,9649.0
2021-07-02 15:35:00,89.68,89.68,89.41,89.52,17055.0,89.0705,89.0705,88.8023,88.9116,17055.0
2021-07-02 15:40:00,89.52,89.6,89.48,89.5,10129.0,88.9116,88.991,88.8718,88.8917,10129.0
2021-07-02 15:45:00,89.51,89.63,89.5,89.52,12203.0,88.9016,89.0208,88.8917,88.9116,12203.0
2021-07-02 15:50:00,89.52,89.67,89.51,89.52,29859.0,88.9116,89.0605,88.9016,88.9116,29859.0
2021-07-02 15:55:00,89.52,89.55,89.47,89.55,68489.0,88.9116,88.9414,88.8619,88.9414,68489.0
2021-07-06 09:30:00,89.64,89.64,88.79,89.05,24473.0,89.0307,89.0307,88.1865,88.4448,24473.0
2021-07-06 09:35:00,88.99,89.16,88.84,88.86,10021.0,88.3852,88.554,88.2362,88.256,10021.0
2021-07-06 09:40:00,88.81,88.81,88.5,88.56,5418.0,88.2064,88.2064,87.8985,87.9581,5418.0
2021-07-06 09:45:00,88.6,89.06,88.56,88.79,8016.0,87.9978,88.4547,87.9581,88.1865,8016.0
2021-07-06 09:50:00,88.8,88.84,88.69,88.78,1498.0,88.1965,88.2362,88.0872,88.1766,1498.0
2021-07-06 09:55:00,88.65,88.7,88.58,88.6,6057.0,88.0475,88.0971,87.978,87.9978,6057.0
2021-07-06 10:00:00,88.6,88.6,88.17,88.24,6944.0,87.9978,87.9978,87.5707,87.6403,6944.0
2021-07-06 10:05:00,88.2,88.2,87.93,87.95,4227.0,87.6005,87.6005,87.3324,87.3522,4227.0
2021-07-06 10:10:00,87.93,88.0,87.7,87.71,9571.0,87.3324,87.4019,87.1039,87.1139,9571.0
2021-07-06 10:15:00,87.67,87.76,87.55,87.67,6575.0,87.0741,87.1635,86.955,87.0741,6575.0
2021-07-06 10:20:00,87.71,87.71,87.4,87.53,5282.0,87.1139,87.1139,86.806,86.9351,5282.0
2021-07-06 10:25:00,87.57,87.66,87.49,87.57,4240.0,86.9748,87.0642,86.8954,86.9748,4240.0
2021-07-06 10:30:00,87.53,87.53,87.29,87.34,3858.0,86.9351,86.9351,86.6967,86.7464,3858.0
2021-07-06 10:35:00,87.4,87.61,87.33,87.48,3005.0,86.806,87.0145,86.7364,86.8854,3005.0
2021-07-06 10:40:00,87.4,87.5,87.2,87.27,12353.0,86.806,86.9053,86.6073,86.6769,12353.0
2021-07-06 10:45:00,87.25,87.34,87.14,87.24,5156.0,86.657,86.7464,86.5477,86.6471,5156.0
2021-07-06 10:50:00,87.18,87.23,87.03,87.03,3104.0,86.5875,86.6371,86.4385,86.4385,3104.0
2021-07-06 10:55:00,87.08,87.09,86.94,87.06,14452.0,86.4881,86.4981,86.3491,86.4683,14452.0
2021-07-06 11:00:00,87.06,87.14,87.01,87.01,6251.0,86.4683,86.5477,86.4186,86.4186,6251.0
2021-07-06 11:05:00,87.0,87.08,86.94,87.06,9134.0,86.4087,86.4881,86.3491,86.4683,9134.0
2021-07-06 11:10:00,87.04,87.28,86.98,87.26,4078.0,86.4484,86.6868,86.3888,86.6669,4078.0
2021-07-06 11:15:00,87.24,87.37,87.15,87.29,3879.0,86.6471,86.7762,86.5577,86.6967,3879.0
2021-07-06 11:20:00,87.25,87.25,86.97,87.03,4877.0,86.657,86.657,86.3789,86.4385,4877.0
2021-07-06 11:25:00,87.06,87.26,86.98,87.26,3524.0,86.4683,86.6669,86.3888,86.6669,3524.0
2021-07-06 11:30:00,87.28,87.33,87.19,87.28,3699.0,86.6868,86.7364,86.5974,86.6868,3699.0
2021-07-06 11:35:00,87.3,87.52,87.28,87.48,3466.0,86.7067,86.9252,86.6868,86.8854,3466.0
2021-07-06 11:40:00,87.54,87.6,87.46,87.53,5366.0,86.945,87.0046,86.8656,86.9351,5366.0
2021-07-06 11:45:00,87.54,87.65,87.47,87.65,4387.0,86.945,87.0543,86.8755,87.0543,4387.0
2021-07-06 11:50:00,87.65,87.66,87.42,87.61,5663.0,87.0543,87.0642,86.8258,87.0145,5663.0
2021-07-06 11:55:00,87.66,87.68,87.59,87.66,3238.0,87.0642,87.0841,86.9947,87.0642,3238.0
2021-07-06 12:00:00,87.66,87.68,87.59,87.62,3116.0,87.0642,87.0841,86.9947,87.0245,3116.0
2021-07-06 12:05:00,87.66,87.71,87.6,87.68,3648.0,87.0642,87.1139,87.0046,87.0841,3648.0
2021-07-06 12:10:00,87.7,87.88,87.67,87.85,2562.0,87.1039,87.2827,87.0741,87.2529,2562.0
2021-07-06 12:15:00,87.86,87.97,87.86,87.95,9494.0,87.2628,87.3721,87.2628,87.3522,9494.0
2021-07-06 12:20:00,87.92,87.94,87.86,87.88,3208.0,87.3224,87.3423,87.2628,87.2827,3208.0
2021-07-06 12:25:00,87.83,87.84,87.72,87.84,4060.0,87.233,87.243,87.1238,87.243,4060.0
2021-07-06 12:30:00,87.81,87.81,87.68,87.7,2832.0,87.2132,87.2132,87.0841,87.1039,2832.0
2021-07-06 12:35:00,87.72,87.77,87.66,87.75,2957.0,87.1238,87.1735,87.0642,87.1536,2957.0
2021-07-06 12:40:00,87.73,87.73,87.58,87.65,2390.0,87.1337,87.1337,86.9847,87.0543,2390.0
2021-07-06 12:45:00,87.6,87.7,87.52,87.61,4762.0,87.0046,87.1039,86.9252,87.0145,4762.0
2021-07-06 12:50:00,87.66,87.72,87.61,87.62,3358.0,87.0642,87.1238,87.0145,87.0245,3358.0
2021-07-06 12:55:00,87.64,87.69,87.62,87.64,3306.0,87.0443,87.094,87.0245,87.0443,3306.0
2021-07-06 13:00:00,87.66,87.76,87.66,87.76,3331.0,87.0642,87.1635,87.0642,87.1635,3331.0
2021-07-06 13:05:00,87.78,87.79,87.67,87.69,3021.0,87.1834,87.1933,87.0741,87.094,3021.0
2021-07-06 13:10:00,87.66,87.72,87.64,87.71,3126.0,87.0642,87.1238,87.0443,87.1139,3126.0
2021-07-06 13:15:00,87.73,87.89,87.72,87.86,5062.0,87.1337,87.2926,87.1238,87.2628,5062.0
2021-07-06 13:20:00,87.87,87.97,87.87,87.96,2904.0,87.2728,87.3721,87.2728,87.3622,2904.0
2021-07-06 13:25:00,87.93,87.94,87.83,87.87,3764.0,87.3324,87.3423,87.233,87.2728,3764.0
2021-07-06 13:30:00,87.87,87.89,87.85,87.88,1301.0,87.2728,87.2926,87.2529,87.2827,1301.0
2021-07-06 13:35:00,87.9,88.04,87.83,87.99,3388.0,87.3026,87.4416,87.233,87.392,3388.0
2021-07-06 13:40:00,87.98,88.06,87.96,88.02,2373.0,87.382,87.4615,87.3622,87.4218,2373.0
2021-07-06 13:45:00,88.01,88.03,87.97,88.03,2520.0,87.4118,87.4317,87.3721,87.4317,2520.0
2021-07-06 13:50:00,88.06,88.15,88.06,88.15,2300.0,87.4615,87.5509,87.4615,87.5509,2300.0
2021-07-06 13:55:00,88.12,88.17,88.1,88.1,1757.0,87.5211,87.5707,87.5012,87.5012,1757.0
2021-07-06 14:00:00,88.14,88.15,88.05,88.05,3904.0,87.5409,87.5509,87.4516,87.4516,3904.0
2021-07-06 14:05:00,88.03,88.11,88.02,88.05,5788.0,87.4317,87.5111,87.4218,87.4516,5788.0
2021-07-06 14:10:00,88.03,88.04,88.0,88.01,1408.0,87.4317,87.4416,87.4019,87.4118,1408.0
2021-07-06 14:15:00,88.02,88.11,87.99,88.05,3911.0,87.4218,87.5111,87.392,87.4516,3911.0
2021-07-06 14:20:00,88.07,88.1,88.06,88.1,3695.0,87.4714,87.5012,87.4615,87.5012,3695.0
2021-07-06 14:25:00,88.1,88.12,88.01,88.06,5068.0,87.5012,87.5211,87.4118,87.4615,5068.0
2021-07-06 14:30:00,88.09,88.11,88.0,88.09,5101.0,87.4913,87.5111,87.4019,87.4913,5101.0
2021-07-06 14:35:00,88.13,88.13,88.04,88.04,6472.0,87.531,87.531,87.4416,87.4416,6472.0
2021-07-06 14:40:00,88.04,88.06,87.99,88.02,12025.0,87.4416,87.4615,87.392,87.4218,12025.0
2021-07-06 14:45:00,88.02,88.03,87.95,88.02,6497.0,87.4218,87.4317,87.3522,87.4218,6497.0
2021-07-06 14:50:00,88.03,88.06,88.01,88.01,3141.0,87.4317,87.4615,87.4118,87.4118,3141.0
2021-07-06 14:55:00,88.03,88.06,88.0,88.0,2520.0,87.4317,87.4615,87.4019,87.4019,2520.0
2021-07-06 15:00:00,88.02,88.07,87.98,88.03,3300.0,87.4218,87.4714,87.382,87.4317,3300.0
2021-07-06 15:05:00,88.02,88.04,87.99,88.01,3883.0,87.4218,87.4416,87.392,87.4118,3883.0
2021-07-06 15:10:00,88.01,88.12,87.99,88.12,7139.0,87.4118,87.5211,87.392,87.5211,7139.0
2021-07-06 15:15:00,88.12,88.18,88.09,88.13,6051.0,87.5211,87.5807,87.4913,87.531,6051.0
2021-07-06 15:20:00,88.15,88.15,88.0,88.0,6672.0,87.5509,87.5509,87.4019,87.4019,6672.0
2021-07-06 15:25:00,88.01,88.01,87.84,87.84,11184.0,87.4118,87.4118,87.243,87.243,11184.0
2021-07-06 15:30:00,87.85,87.86,87.77,87.81,13510.0,87.2529,87.2628,87.1735,87.2132,13510.0
2021-07-06 15:35:00,87.83,87.95,87.83,87.95,11521.0,87.233,87.3522,87.233,87.3522,11521.0
2021-07-06 15:40:00,87.97,88.03,87.9,88.0,9085.0,87.3721,87.4317,87.3026,87.4019,9085.0
2021-07-06 15:45:00,87.99,88.0,87.85,87.96,24343.0,87.392,87.4019,87.2529,87.3622,24343.0
2021-07-06 15:50:00,87.95,88.09,87.95,88.04,33358.0,87.3522,87.4913,87.3522,87.4416,33358.0
2021-07-06 15:55:00,88.05,88.08,87.91,88.01,50990.0,87.4516,87.4814,87.3125,87.4118,50990.0
2021-07-07 09:30:00,86.98,88.44,86.94,88.44,32502.0,86.3888,87.8389,86.3491,87.8389,32502.0
2021-07-07 09:35:00,88.42,88.66,88.26,88.29,9115.0,87.819,88.0574,87.6601,87.6899,9115.0
2021-07-07 09:40:00,88.36,88.6,88.01,88.38,7740.0,87.7594,87.9978,87.4118,87.7793,7740.0
2021-07-07 09:45:00,88.35,88.88,88.35,88.47,8413.0,87.7495,88.2759,87.7495,87.8687,8413.0
2021-07-07 09:50:00,88.49,88.5,88.15,88.17,8359.0,87.8886,87.8985,87.5509,87.5707,8359.0
2021-07-07 09:55:00,88.09,88.4,88.04,88.36,5466.0,87.4913,87.7992,87.4416,87.7594,5466.0
2021-07-07 10:00:00,88.29,88.29,87.95,87.95,4639.0,87.6899,87.6899,87.3522,87.3522,4639.0
2021-07-07 10:05:00,87.92,88.14,87.8,87.8,5270.0,87.3224,87.5409,87.2033,87.2033,5270.0
2021-07-07 10:10:00,87.82,87.94,87.68,87.79,7054.0,87.2231,87.3423,87.0841,87.1933,7054.0
2021-07-07 10:15:00,87.78,87.93,87.69,87.69,43443.0,87.1834,87.3324,87.094,87.094,43443.0
2021-07-07 10:20:00,87.72,87.79,87.59,87.65,6078.0,87.1238,87.1933,86.9947,87.0543,6078.0
2021-07-07 10:25:00,87.69,87.72,87.41,87.45,5644.0,87.094,87.1238,86.8159,86.8556,5644.0
2021-07-07 10:30:00,87.47,87.52,87.23,87.3,7000.0,86.8755,86.9252,86.6371,86.7067,7000.0
2021-07-07 10:35:00,87.32,87.47,87.17,87.23,8369.0,86.7265,86.8755,86.5775,86.6371,8369.0
2021-07-07 10:40:00,87.21,87.34,87.15,87.19,5710.0,86.6173,86.7464,86.5577,86.5974,5710.0
2021-07-07 10:45:00,87.11,87.39,87.08,87.23,14716.0,86.5179,86.796,86.4881,86.6371,14716.0
2021-07-07 10:50:00,87.19,87.37,87.19,87.26,7397.0,86.5974,86.7762,86.5974,86.6669,7397.0
2021-07-07 10:55:00,87.18,87.33,87.16,87.17,6197.0,86.5875,86.7364,86.5676,86.5775,6197.0
2021-07-07 11:00:00,87.2,87.34,87.14,87.3,5742.0,86.6073,86.7464,86.5477,86.7067,5742.0
2021-07-07 11:05:00,87.39,87.58,87.39,87.53,7227.0,86.796,86.9847,86.796,86.9351,7227.0
2021-07-07 11:10:00,87.52,87.7,87.52,87.63,5733.0,86.9252,87.1039,86.9252,87.0344,5733.0
2021-07-07 11:15:00,87.64,87.86,87.63,87.75,8104.0,87.0443,87.2628,87.0344,87.1536,8104.0
2021-07-07 11:20:00,87.77,87.97,87.71,87.9,27817.0,87.1735,87.3721,87.1139,87.3026,27817.0
2021-07-07 11:25:00,87.9,88.22,87.88,88.19,4407.0,87.3026,87.6204,87.2827,87.5906,4407.0
2021-07-07 11:30:00,88.22,88.27,88.11,88.18,3877.0,87.6204,87.6701,87.5111,87.5807,3877.0
2021-07-07 11:35:00,88.22,88.31,88.22,88.29,4008.0,87.6204,87.7098,87.6204,87.6899,4008.0
2021-07-07 11:40:00,88.25,88.25,88.11,88.15,4787.0,87.6502,87.6502,87.5111,87.5509,4787.0
2021-07-07 11:45:00,88.15,88.17,87.99,88.09,4300.0,87.5509,87.5707,87.392,87.4913,4300.0
2021-07-07 11:50:00,88.13,88.16,87.92,88.06,5324.0,87.531,87.5608,87.3224,87.4615,5324.0
2021-07-07 11:55:00,88.04,88.05,87.67,87.75,12844.0,87.4416,87.4516,87.0741,87.1536,12844.0
2021-07-07 12:00:00,87.75,87.8,87.66,87.77,11264.0,87.1536,87.2033,87.0642,87.1735,11264.0
2021-07-07 12:05:00,87.73,87.84,87.66,87.84,6226.0,87.1337,87.243,87.0642,87.243,6226.0
2021-07-07 12:10:00,87.82,87.86,87.74,87.79,5400.0,87.2231,87.2628,87.1437,87.1933,5400.0
2021-07-07 12:15:00,87.76,87.82,87.63,87.74,6972.0,87.1635,87.2231,87.0344,87.1437,6972.0
2021-07-07 12:20:00,87.77,87.87,87.73,87.8,5781.0,87.1735,87.2728,87.1337,87.2033,5781.0
2021-07-07 12:25:00,87.8,87.8,87.63,87.68,7007.0,87.2033,87.2033,87.0344,87.0841,7007.0
2021-07-07 12:30:00,87.71,87.87,87.71,87.87,7070.0,87.1139,87.2728,87.1139,87.2728,7070.0
2021-07-07 12:35:00,87.82,87.88,87.73,87.79,5534.0,87.2231,87.2827,87.1337,87.1933,5534.0
2021-07-07 12:40:00,87.79,87.79,87.61,87.64,6434.0,87.1933,87.1933,87.0145,87.0443,6434.0
2021-07-07 12:45:00,87.62,87.76,87.55,87.76,6098.0,87.0245,87.1635,86.955,87.1635,6098.0
2021-07-07 12:50:00,87.75,87.81,87.68,87.78,5318.0,87.1536,87.2132,87.0841,87.1834,5318.0
2021-07-07 12:55:00,87.77,87.8,87.67,87.77,10150.0,87.1735,87.2033,87.0741,87.1735,10150.0
2021-07-07 13:00:00,87.76,87.96,87.76,87.88,5090.0,87.1635,87.3622,87.1635,87.2827,5090.0
2021-07-07 13:05:00,87.88,88.0,87.88,87.95,6603.0,87.2827,87.4019,87.2827,87.3522,6603.0
2021-07-07 13:10:00,87.92,88.03,87.85,87.93,3774.0,87.3224,87.4317,87.2529,87.3324,3774.0
2021-07-07 13:15:00,87.95,88.06,87.9,88.04,5598.0,87.3522,87.4615,87.3026,87.4416,5598.0
2021-07-07 13:20:00,87.99,87.99,87.83,87.9,5211.0,87.392,87.392,87.233,87.3026,5211.0
2021-07-07 13:25:00,87.87,87.9,87.81,87.82,2998.0,87.2728,87.3026,87.2132,87.2231,2998.0
2021-07-07 13:30:00,87.86,87.87,87.78,87.84,4733.0,87.2628,87.2728,87.1834,87.243,4733.0
2021-07-07 13:35:00,87.88,88.02,87.88,88.02,4561.0,87.2827,87.4218,87.2827,87.4218,4561.0
2021-07-07 13:40:00,88.0,88.01,87.88,87.93,3685.0,87.4019,87.4118,87.2827,87.3324,3685.0
2021-07-07 13:45:00,87.93,88.13,87.89,88.09,6750.0,87.3324,87.531,87.2926,87.4913,6750.0
2021-07-07 13:50:00,88.09,88.11,88.01,88.01,2598.0,87.4913,87.5111,87.4118,87.4118,2598.0
2021-07-07 13:55:00,88.04,88.11,87.87,87.92,3922.0,87.4416,87.5111,87.2728,87.3224,3922.0
2021-07-07 14:00:00,87.89,88.08,87.88,88.03,6578.0,87.2926,87.4814,87.2827,87.4317,6578.0
2021-07-07 14:05:00,88.01,88.05,87.94,87.98,3063.0,87.4118,87.4516,87.3423,87.382,3063.0
2021-07-07 14:10:00,87.98,87.98,87.69,87.73,5839.0,87.382,87.382,87.094,87.1337,5839.0
2021-07-07 14:15:00,87.71,87.75,87.63,87.72,7480.0,87.1139,87.1536,87.0344,87.1238,7480.0
2021-07-07 14:20:00,87.72,87.72,87.54,87.6,6071.0,87.1238,87.1238,86.945,87.0046,6071.0
2021-07-07 14:25:00,87.62,87.7,87.56,87.59,8180.0,87.0245,87.1039,86.9649,86.9947,8180.0
2021-07-07 14:30:00,87.58,87.61,87.5,87.56,6015.0,86.9847,87.0145,86.9053,86.9649,6015.0
2021-07-07 14:35:00,87.58,87.59,87.48,87.5,9539.0,86.9847,86.9947,86.8854,86.9053,9539.0
2021-07-07 14:40:00,87.5,87.68,87.48,87.68,9237.0,86.9053,87.0841,86.8854,87.0841,9237.0
2021-07-07 14:45:00,87.66,87.73,87.56,87.7,16776.0,87.0642,87.1337,86.9649,87.1039,16776.0
2021-07-07 14:50:00,87.73,87.79,87.69,87.79,6809.0,87.1337,87.1933,87.094,87.1933,6809.0
2021-07-07 14:55:00,87.79,87.89,87.79,87.84,5043.0,87.1933,87.2926,87.1933,87.243,5043.0
2021-07-07 15:00:00,87.82,87.86,87.78,87.85,14450.0,87.2231,87.2628,87.1834,87.2529,14450.0
2021-07-07 15:05:00,87.85,87.85,87.62,87.64,15208.0,87.2529,87.2529,87.0245,87.0443,15208.0
2021-07-07 15:10:00,87.61,87.78,87.58,87.78,33222.0,87.0145,87.1834,86.9847,87.1834,33222.0
2021-07-07 15:15:00,87.75,87.83,87.65,87.67,8771.0,87.1536,87.233,87.0543,87.0741,8771.0
2021-07-07 15:20:00,87.65,87.78,87.56,87.74,20760.0,87.0543,87.1834,86.9649,87.1437,20760.0
2021-07-07 15:25:00,87.7,87.85,87.62,87.85,17323.0,87.1039,87.2529,87.0245,87.2529,17323.0
2021-07-07 15:30:00,87.81,87.86,87.72,87.86,13792.0,87.2132,87.2628,87.1238,87.2628,13792.0
2021-07-07 15:35:00,87.84,87.89,87.78,87.87,23699.0,87.243,87.2926,87.1834,87.2728,23699.0
2021-07-07 15:40:00,87.87,87.91,87.8,87.89,26971.0,87.2728,87.3125,87.2033,87.2926,26971.0
2021-07-07 15:45:00,87.9,88.08,87.87,87.99,30422.0,87.3026,87.4814,87.2728,87.392,30422.0
2021-07-07 15:50:00,87.99,88.05,87.82,87.93,53455.0,87.392,87.4516,87.2231,87.3324,53455.0
2021-07-07 15:55:00,87.92,88.04,87.85,88.0,114183.0,87.3224,87.4416,87.2529,87.4019,114183.0
2021-07-08 09:30:00,86.45,86.68,86.07,86.33,26305.0,85.8624,86.0909,85.485,85.7432,26305.0
2021-07-08 09:35:00,86.34,86.38,85.74,85.85,12006.0,85.7532,85.7929,85.1573,85.2665,12006.0
2021-07-08 09:40:00,85.86,85.86,85.51,85.66,9189.0,85.2764,85.2764,84.9288,85.0778,9189.0
2021-07-08 09:45:00,85.59,86.01,85.39,85.99,6535.0,85.0083,85.4254,84.8096,85.4056,6535.0
2021-07-08 09:50:00,86.0,86.15,85.6,85.7,15519.0,85.4155,85.5645,85.0182,85.1175,15519.0
2021-07-08 09:55:00,85.68,85.74,85.49,85.63,29965.0,85.0977,85.1573,84.909,85.048,29965.0
2021-07-08 10:00:00,85.68,85.75,85.1,85.12,11264.0,85.0977,85.1672,84.5216,84.5415,11264.0
2021-07-08 10:05:00,85.17,85.36,85.07,85.13,18408.0,84.5911,84.7798,84.4918,84.5514,18408.0
2021-07-08 10:10:00,85.09,85.26,85.06,85.26,22702.0,84.5117,84.6805,84.4819,84.6805,22702.0
2021-07-08 10:15:00,85.25,85.57,85.25,85.5,46575.0,84.6706,84.9884,84.6706,84.9189,46575.0
2021-07-08 10:20:00,85.37,85.42,85.28,85.4,123019.0,84.7898,84.8394,84.7004,84.8196,123019.0
2021-07-08 10:25:00,85.4,85.76,85.36,85.67,13504.0,84.8196,85.1771,84.7798,85.0877,13504.0
2021-07-08 10:30:00,85.67,85.82,85.53,85.77,18380.0,85.0877,85.2367,84.9487,85.1871,18380.0
2021-07-08 10:35:00,85.87,86.04,85.77,86.03,5127.0,85.2864,85.4552,85.1871,85.4453,5127.0
2021-07-08 10:40:00,86.03,86.37,85.9,86.35,3974.0,85.4453,85.783,85.3162,85.7631,3974.0
2021-07-08 10:45:00,86.37,86.47,86.21,86.38,8105.0,85.783,85.8823,85.6241,85.7929,8105.0
2021-07-08 10:50:00,86.38,86.76,86.37,86.63,17412.0,85.7929,86.1703,85.783,86.0412,17412.0
2021-07-08 10:55:00,86.66,86.66,86.46,86.52,6301.0,86.071,86.071,85.8724,85.932,6301.0
2021-07-08 11:00:00,86.56,86.88,86.52,86.81,17968.0,85.9717,86.2895,85.932,86.22,17968.0
2021-07-08 11:05:00,86.88,87.23,86.83,87.23,7321.0,86.2895,86.6371,86.2398,86.6371,7321.0
2021-07-08 11:10:00,87.17,87.51,87.11,87.47,7145.0,86.5775,86.9152,86.5179,86.8755,7145.0
2021-07-08 11:15:00,87.41,87.6,87.33,87.51,15144.0,86.8159,87.0046,86.7364,86.9152,15144.0
2021-07-08 11:20:00,87.51,87.61,87.44,87.57,6192.0,86.9152,87.0145,86.8457,86.9748,6192.0
2021-07-08 11:25:00,87.65,87.82,87.56,87.69,7511.0,87.0543,87.2231,86.9649,87.094,7511.0
2021-07-08 11:30:00,87.66,87.78,87.61,87.78,5114.0,87.0642,87.1834,87.0145,87.1834,5114.0
2021-07-08 11:35:00,87.76,87.98,87.69,87.94,6186.0,87.1635,87.382,87.094,87.3423,6186.0
2021-07-08 11:40:00,87.97,88.11,87.95,87.99,10038.0,87.3721,87.5111,87.3522,87.392,10038.0
2021-07-08 11:45:00,88.0,88.11,87.96,88.06,4698.0,87.4019,87.5111,87.3622,87.4615,4698.0
2021-07-08 11:50:00,88.02,88.07,87.87,88.02,7042.0,87.4218,87.4714,87.2728,87.4218,7042.0
2021-07-08 11:55:00,88.0,88.0,87.91,87.96,3617.0,87.4019,87.4019,87.3125,87.3622,3617.0
2021-07-08 12:00:00,88.02,88.26,88.02,88.26,6229.0,87.4218,87.6601,87.4218,87.6601,6229.0
2021-07-08 12:05:00,88.25,88.38,88.24,88.37,4471.0,87.6502,87.7793,87.6403,87.7694,4471.0
2021-07-08 12:10:00,88.39,88.44,88.29,88.31,4451.0,87.7892,87.8389,87.6899,87.7098,4451.0
2021-07-08 12:15:00,88.31,88.34,88.22,88.29,3481.0,87.7098,87.7396,87.6204,87.6899,3481.0
2021-07-08 12:20:00,88.29,88.41,88.16,88.16,6690.0,87.6899,87.8091,87.5608,87.5608,6690.0
2021-07-08 12:25:00,88.19,88.41,88.19,88.3,3531.0,87.5906,87.8091,87.5906,87.6999,3531.0
2021-07-08 12:30:00,88.28,88.48,88.25,88.31,7887.0,87.68,87.8786,87.6502,87.7098,7887.0
2021-07-08 12:35:00,88.38,88.49,88.38,88.49,2570.0,87.7793,87.8886,87.7793,87.8886,2570.0
2021-07-08 12:40:00,88.49,88.51,88.4,88.51,3908.0,87.8886,87.9084,87.7992,87.9084,3908.0
2021-07-08 12:45:00,88.51,88.53,88.43,88.46,3969.0,87.9084,87.9283,87.829,87.8588,3969.0
2021-07-08 12:50:00,88.48,88.56,88.42,88.49,5299.0,87.8786,87.9581,87.819,87.8886,5299.0
2021-07-08 12:55:00,88.49,88.5,88.38,88.42,4974.0,87.8886,87.8985,87.7793,87.819,4974.0
2021-07-08 13:00:00,88.41,88.41,88.2,88.2,2760.0,87.8091,87.8091,87.6005,87.6005,2760.0
2021-07-08 13:05:00,88.25,88.3,88.19,88.19,3938.0,87.6502,87.6999,87.5906,87.5906,3938.0
2021-07-08 13:10:00,88.19,88.21,87.97,87.98,4705.0,87.5906,87.6105,87.3721,87.382,4705.0
2021-07-08 13:15:00,87.97,88.1,87.96,88.05,18294.0,87.3721,87.5012,87.3622,87.4516,18294.0
2021-07-08 13:20:00,88.0,88.0,87.91,87.96,3400.0,87.4019,87.4019,87.3125,87.3622,3400.0
2021-07-08 13:25:00,87.96,88.18,87.91,88.17,5666.0,87.3622,87.5807,87.3125,87.5707,5666.0
2021-07-08 13:30:00,88.15,88.2,87.91,88.02,10122.0,87.5509,87.6005,87.3125,87.4218,10122.0
2021-07-08 13:35:00,88.03,88.09,87.93,88.04,7709.0,87.4317,87.4913,87.3324,87.4416,7709.0
2021-07-08 13:40:00,88.01,88.06,87.95,88.04,5300.0,87.4118,87.4615,87.3522,87.4416,5300.0
2021-07-08 13:45:00,88.04,88.04,87.85,87.87,8703.0,87.4416,87.4416,87.2529,87.2728,8703.0
2021-07-08 13:50:00,87.84,87.86,87.79,87.82,6615.0,87.243,87.2628,87.1933,87.2231,6615.0
2021-07-08 13:55:00,87.8,87.83,87.68,87.74,6300.0,87.2033,87.233,87.0841,87.1437,6300.0
2021-07-08 14:00:00,87.73,87.78,87.67,87.74,7808.0,87.1337,87.1834,87.0741,87.1437,7808.0
2021-07-08 14:05:00,87.71,87.74,87.56,87.59,20071.0,87.1139,87.1437,86.9649,86.9947,20071.0
2021-07-08 14:10:00,87.56,87.73,87.54,87.72,5421.0,86.9649,87.1337,86.945,87.1238,5421.0
2021-07-08 14:15:00,87.75,87.81,87.53,87.54,8898.0,87.1536,87.2132,86.9351,86.945,8898.0
2021-07-08 14:20:00,87.59,87.63,87.54,87.58,4590.0,86.9947,87.0344,86.945,86.9847,4590.0
2021-07-08 14:25:00,87.54,87.6,87.42,87.5,7699.0,86.945,87.0046,86.8258,86.9053,7699.0
2021-07-08 14:30:00,87.47,87.5,87.38,87.43,5282.0,86.8755,86.9053,86.7861,86.8358,5282.0
2021-07-08 14:35:00,87.45,87.45,87.34,87.4,5723.0,86.8556,86.8556,86.7464,86.806,5723.0
2021-07-08 14:40:00,87.42,87.42,87.27,87.28,5000.0,86.8258,86.8258,86.6769,86.6868,5000.0
2021-07-08 14:45:00,87.25,87.26,87.2,87.25,3355.0,86.657,86.6669,86.6073,86.657,3355.0
2021-07-08 14:50:00,87.23,87.35,87.13,87.2,6935.0,86.6371,86.7563,86.5378,86.6073,6935.0
2021-07-08 14:55:00,87.21,87.34,87.19,87.34,5391.0,86.6173,86.7464,86.5974,86.7464,5391.0
2021-07-08 15:00:00,87.37,87.44,87.32,87.41,5646.0,86.7762,86.8457,86.7265,86.8159,5646.0
2021-07-08 15:05:00,87.39,87.43,87.25,87.27,5439.0,86.796,86.8358,86.657,86.6769,5439.0
2021-07-08 15:10:00,87.25,87.26,87.11,87.14,6760.0,86.657,86.6669,86.5179,86.5477,6760.0
2021-07-08 15:15:00,87.12,87.18,87.04,87.17,5461.0,86.5279,86.5875,86.4484,86.5775,5461.0
2021-07-08 15:20:00,87.17,87.29,87.12,87.24,7464.0,86.5775,86.6967,86.5279,86.6471,7464.0
2021-07-08 15:25:00,87.22,87.22,87.09,87.12,11327.0,86.6272,86.6272,86.4981,86.5279,11327.0
2021-07-08 15:30:00,87.13,87.38,87.12,87.25,12158.0,86.5378,86.7861,86.5279,86.657,12158.0
2021-07-08 15:35:00,87.23,87.23,87.06,87.09,13448.0,86.6371,86.6371,86.4683,86.4981,13448.0
2021-07-08 15:40:00,87.08,87.12,86.94,86.95,15347.0,86.4881,86.5279,86.3491,86.359,15347.0
2021-07-08 15:45:00,86.95,86.96,86.78,86.95,14467.0,86.359,86.369,86.1902,86.359,14467.0
2021-07-08 15:50:00,86.98,87.13,86.89,87.06,29889.0,86.3888,86.5378,86.2994,86.4683,29889.0
2021-07-08 15:55:00,87.06,87.27,87.03,87.26,71777.0,86.4683,86.6769,86.4385,86.6669,71777.0
2021-07-09 09:30:00,88.68,88.98,88.4,88.43,18218.0,88.0773,88.3752,87.7992,87.829,18218.0
2021-07-09 09:35:00,88.5,88.56,88.4,88.51,4072.0,87.8985,87.9581,87.7992,87.9084,4072.0
2021-07-09 09:40:00,88.55,88.77,88.4,88.7,7737.0,87.9482,88.1667,87.7992,88.0971,7737.0
2021-07-09 09:45:00,88.78,88.9,88.56,88.56,8682.0,88.1766,88.2958,87.9581,87.9581,8682.0
2021-07-09 09:50:00,88.67,88.99,88.54,88.98,16083.0,88.0673,88.3852,87.9382,88.3752,16083.0
2021-07-09 09:55:00,89.1,89.29,89.06,89.23,5097.0,88.4944,88.6831,88.4547,88.6235,5097.0
2021-07-09 10:00:00,89.28,89.46,89.28,89.31,7114.0,88.6732,88.852,88.6732,88.703,7114.0
2021-07-09 10:05:00,89.35,89.4,89.23,89.31,4785.0,88.7427,88.7924,88.6235,88.703,4785.0
2021-07-09 10:10:00,89.28,89.54,89.17,89.54,6454.0,88.6732,88.9314,88.5639,88.9314,6454.0
2021-07-09 10:15:00,89.53,89.63,89.42,89.52,3464.0,88.9215,89.0208,88.8122,88.9116,3464.0
2021-07-09 10:20:00,89.55,89.66,89.3,89.34,5275.0,88.9414,89.0506,88.6931,88.7328,5275.0
2021-07-09 10:25:00,89.38,89.58,89.27,89.58,5015.0,88.7725,88.9712,88.6633,88.9712,5015.0
2021-07-09 10:30:00,89.58,89.68,89.45,89.45,2974.0,88.9712,89.0705,88.842,88.842,2974.0
2021-07-09 10:35:00,89.33,89.57,89.33,89.44,4555.0,88.7229,88.9612,88.7229,88.8321,4555.0
2021-07-09 10:40:00,89.43,89.43,89.2,89.23,2731.0,88.8222,88.8222,88.5937,88.6235,2731.0
2021-07-09 10:45:00,89.25,89.34,89.22,89.34,2469.0,88.6434,88.7328,88.6136,88.7328,2469.0
2021-07-09 10:50:00,89.35,89.39,89.14,89.19,4624.0,88.7427,88.7824,88.5341,88.5838,4624.0
2021-07-09 10:55:00,89.15,89.15,88.96,89.01,4560.0,88.5441,88.5441,88.3554,88.405,4560.0
2021-07-09 11:00:00,89.01,89.26,89.01,89.22,3853.0,88.405,88.6533,88.405,88.6136,3853.0
2021-07-09 11:05:00,89.33,89.39,89.2,89.2,3748.0,88.7229,88.7824,88.5937,88.5937,3748.0
2021-07-09 11:10:00,89.2,89.4,89.14,89.3,9099.0,88.5937,88.7924,88.5341,88.6931,9099.0
2021-07-09 11:15:00,89.28,89.33,89.22,89.33,10928.0,88.6732,88.7229,88.6136,88.7229,10928.0
2021-07-09 11:20:00,89.23,89.31,89.2,89.31,4409.0,88.6235,88.703,88.5937,88.703,4409.0
2021-07-09 11:25:00,89.26,89.37,89.26,89.35,1871.0,88.6533,88.7626,88.6533,88.7427,1871.0
2021-07-09 11:30:00,89.42,89.43,89.28,89.37,1848.0,88.8122,88.8222,88.6732,88.7626,1848.0
2021-07-09 11:35:00,89.47,89.54,89.36,89.52,3949.0,88.8619,88.9314,88.7527,88.9116,3949.0
2021-07-09 11:40:00,89.56,89.73,89.51,89.65,5535.0,88.9513,89.1201,88.9016,89.0407,5535.0
2021-07-09 11:45:00,89.69,89.7,89.48,89.52,3442.0,89.0804,89.0903,88.8718,88.9116,3442.0
2021-07-09 11:50:00,89.51,89.55,89.43,89.48,3878.0,88.9016,88.9414,88.8222,88.8718,3878.0
2021-07-09 11:55:00,89.51,89.57,89.39,89.47,7899.0,88.9016,88.9612,88.7824,88.8619,7899.0
2021-07-09 12:00:00,89.45,89.46,89.33,89.33,2265.0,88.842,88.852,88.7229,88.7229,2265.0
2021-07-09 12:05:00,89.31,89.39,89.31,89.35,1958.0,88.703,88.7824,88.703,88.7427,1958.0
2021-07-09 12:10:00,89.33,89.38,89.27,89.33,5419.0,88.7229,88.7725,88.6633,88.7229,5419.0
2021-07-09 12:15:00,89.35,89.35,89.29,89.31,2434.0,88.7427,88.7427,88.6831,88.703,2434.0
2021-07-09 12:20:00,89.31,89.35,89.23,89.23,3181.0,88.703,88.7427,88.6235,88.6235,3181.0
2021-07-09 12:25:00,89.21,89.27,89.17,89.24,6607.0,88.6037,88.6633,88.5639,88.6335,6607.0
2021-07-09 12:30:00,89.32,89.32,89.19,89.27,2150.0,88.7129,88.7129,88.5838,88.6633,2150.0
2021-07-09 12:35:00,89.23,89.38,89.23,89.34,13057.0,88.6235,88.7725,88.6235,88.7328,13057.0
2021-07-09 12:40:00,89.36,89.68,89.36,89.63,4602.0,88.7527,89.0705,88.7527,89.0208,4602.0
2021-07-09 12:45:00,89.66,89.74,89.46,89.5,10424.0,89.0506,89.1301,88.852,88.8917,10424.0
2021-07-09 12:50:00,89.49,89.6,89.48,89.55,5946.0,88.8818,88.991,88.8718,88.9414,5946.0
2021-07-09 12:55:00,89.53,89.56,89.44,89.44,3655.0,88.9215,88.9513,88.8321,88.8321,3655.0
2021-07-09 13:00:00,89.45,89.54,89.45,89.49,2695.0,88.842,88.9314,88.842,88.8818,2695.0
2021-07-09 13:05:00,89.5,89.56,89.47,89.47,2623.0,88.8917,88.9513,88.8619,88.8619,2623.0
2021-07-09 13:10:00,89.48,89.71,89.48,89.68,4074.0,88.8718,89.1003,88.8718,89.0705,4074.0
2021-07-09 13:15:00,89.66,89.69,89.57,89.63,14240.0,89.0506,89.0804,88.9612,89.0208,14240.0
2021-07-09 13:20:00,89.62,89.78,89.57,89.78,6539.0,89.0109,89.1698,88.9612,89.1698,6539.0
2021-07-09 13:25:00,89.77,89.83,89.77,89.78,4538.0,89.1599,89.2195,89.1599,89.1698,4538.0
2021-07-09 13:30:00,89.76,89.78,89.6,89.63,3449.0,89.1499,89.1698,88.991,89.0208,3449.0
2021-07-09 13:35:00,89.63,89.69,89.6,89.62,3414.0,89.0208,89.0804,88.991,89.0109,3414.0
2021-07-09 13:40:00,89.65,89.72,89.62,89.72,2203.0,89.0407,89.1102,89.0109,89.1102,2203.0
2021-07-09 13:45:00,89.72,89.73,89.66,89.71,3496.0,89.1102,89.1201,89.0506,89.1003,3496.0
2021-07-09 13:50:00,89.74,89.78,89.7,89.72,3242.0,89.1301,89.1698,89.0903,89.1102,3242.0
2021-07-09 13:55:00,89.72,89.72,89.58,89.58,3255.0,89.1102,89.1102,88.9712,88.9712,3255.0
2021-07-09 14:00:00,89.63,89.63,89.57,89.63,1224.0,89.0208,89.0208,88.9612,89.0208,1224.0
2021-07-09 14:05:00,89.6,89.6,89.46,89.49,3488.0,88.991,88.991,88.852,88.8818,3488.0
2021-07-09 14:10:00,89.46,89.51,89.45,89.51,3867.0,88.852,88.9016,88.842,88.9016,3867.0
2021-07-09 14:15:00,89.51,89.54,89.46,89.52,4482.0,88.9016,88.9314,88.852,88.9116,4482.0
2021-07-09 14:20:00,89.52,89.56,89.52,89.52,2472.0,88.9116,88.9513,88.9116,88.9116,2472.0
2021-07-09 14:25:00,89.52,89.52,89.46,89.5,6805.0,88.9116,88.9116,88.852,88.8917,6805.0
2021-07-09 14:30:00,89.51,89.54,89.46,89.46,2101.0,88.9016,88.9314,88.852,88.852,2101.0
2021-07-09 14:35:00,89.49,89.53,89.46,89.49,5830.0,88.8818,88.9215,88.852,88.8818,5830.0
2021-07-09 14:40:00,89.49,89.53,89.48,89.52,16557.0,88.8818,88.9215,88.8718,88.9116,16557.0
2021-07-09 14:45:00,89.55,89.64,89.55,89.62,8594.0,88.9414,89.0307,88.9414,89.0109,8594.0
2021-07-09 14:50:00,89.63,89.68,89.62,89.64,22906.0,89.0208,89.0705,89.0109,89.0307,22906.0
2021-07-09 14:55:00,89.64,89.72,89.62,89.72,8431.0,89.0307,89.1102,89.0109,89.1102,8431.0
2021-07-09 15:00:00,89.72,89.79,89.69,89.72,5640.0,89.1102,89.1797,89.0804,89.1102,5640.0
2021-07-09 15:05:00,89.69,89.78,89.69,89.78,3236.0,89.0804,89.1698,89.0804,89.1698,3236.0
2021-07-09 15:10:00,89.78,89.93,89.77,89.89,6578.0,89.1698,89.3188,89.1599,89.279,6578.0
2021-07-09 15:15:00,89.88,89.89,89.79,89.8,11958.0,89.2691,89.279,89.1797,89.1897,11958.0
2021-07-09 15:20:00,89.8,89.85,89.78,89.83,8075.0,89.1897,89.2393,89.1698,89.2195,8075.0
2021-07-09 15:25:00,89.84,89.89,89.82,89.85,9374.0,89.2294,89.279,89.2095,89.2393,9374.0
2021-07-09 15:30:00,89.84,89.94,89.82,89.94,14262.0,89.2294,89.3287,89.2095,89.3287,14262.0
2021-07-09 15:35:00,89.94,90.11,89.93,90.11,15232.0,89.3287,89.4976,89.3188,89.4976,15232.0
2021-07-09 15:40:00,90.13,90.14,89.94,90.04,13820.0,89.5174,89.5273,89.3287,89.428,13820.0
2021-07-09 15:45:00,90.03,90.08,89.98,90.02,30949.0,89.4181,89.4678,89.3684,89.4082,30949.0
2021-07-09 15:50:00,90.03,90.06,89.95,90.03,42997.0,89.4181,89.4479,89.3386,89.4181,42997.0
2021-07-09 15:55:00,90.02,90.07,89.73,89.82,95036.0,89.4082,89.4578,89.1201,89.2095,95036.0
2021-07-12 09:30:00,89.69,89.78,88.68,89.03,28614.0,89.0804,89.1698,88.0773,88.4249,28614.0
2021-07-12 09:35:00,88.99,89.44,88.86,89.17,5583.0,88.3852,88.8321,88.256,88.5639,5583.0
2021-07-12 09:40:00,89.13,89.13,88.82,88.97,3200.0,88.5242,88.5242,88.2163,88.3653,3200.0
2021-07-12 09:45:00,88.97,89.32,88.91,89.11,7019.0,88.3653,88.7129,88.3057,88.5043,7019.0
2021-07-12 09:50:00,89.19,89.42,88.99,89.41,7502.0,88.5838,88.8122,88.3852,88.8023,7502.0
2021-07-12 09:55:00,89.41,89.59,89.39,89.59,3594.0,88.8023,88.9811,88.7824,88.9811,3594.0
2021-07-12 10:00:00,89.65,89.94,89.63,89.92,4499.0,89.0407,89.3287,89.0208,89.3088,4499.0
2021-07-12 10:05:00,89.89,90.17,89.88,89.89,10019.0,89.279,89.5571,89.2691,89.279,10019.0
2021-07-12 10:10:00,89.86,89.89,89.67,89.7,6133.0,89.2493,89.279,89.0605,89.0903,6133.0
2021-07-12 10:15:00,89.7,89.87,89.7,89.84,4050.0,89.0903,89.2592,89.0903,89.2294,4050.0
2021-07-12 10:20:00,89.81,89.81,89.6,89.67,3680.0,89.1996,89.1996,88.991,89.0605,3680.0
2021-07-12 10:25:00,89.67,89.94,89.67,89.88,4546.0,89.0605,89.3287,89.0605,89.2691,4546.0
2021-07-12 10:30:00,89.93,90.09,89.93,90.09,4400.0,89.3188,89.4777,89.3188,89.4777,4400.0
2021-07-12 10:35:00,90.05,90.12,89.88,90.03,5069.0,89.438,89.5075,89.2691,89.4181,5069.0
2021-07-12 10:40:00,90.04,90.05,89.97,90.05,2920.0,89.428,89.438,89.3585,89.438,2920.0
2021-07-12 10:45:00,90.11,90.17,89.84,89.84,6002.0,89.4976,89.5571,89.2294,89.2294,6002.0
2021-07-12 10:50:00,89.84,90.06,89.84,90.0,15872.0,89.2294,89.4479,89.2294,89.3883,15872.0
2021-07-12 10:55:00,89.97,90.1,89.9,90.1,3153.0,89.3585,89.4876,89.289,89.4876,3153.0
2021-07-12 11:00:00,90.05,90.05,89.83,89.87,2696.0,89.438,89.438,89.2195,89.2592,2696.0
2021-07-12 11:05:00,89.87,89.88,89.68,89.8,4000.0,89.2592,89.2691,89.0705,89.1897,4000.0
2021-07-12 11:10:00,89.78,89.91,89.76,89.91,5987.0,89.1698,89.2989,89.1499,89.2989,5987.0
2021-07-12 11:15:00,89.89,89.97,89.87,89.94,1816.0,89.279,89.3585,89.2592,89.3287,1816.0
2021-07-12 11:20:00,89.98,90.05,89.96,90.04,2266.0,89.3684,89.438,89.3486,89.428,2266.0
2021-07-12 11:25:00,90.04,90.25,90.03,90.25,4781.0,89.428,89.6366,89.4181,89.6366,4781.0
2021-07-12 11:30:00,90.26,90.36,90.23,90.27,13416.0,89.6465,89.7459,89.6167,89.6565,13416.0
2021-07-12 11:35:00,90.34,90.36,90.24,90.31,5559.0,89.726,89.7459,89.6267,89.6962,5559.0
2021-07-12 11:40:00,90.38,90.46,90.38,90.45,1200.0,89.7657,89.8452,89.7657,89.8352,1200.0
2021-07-12 11:45:00,90.43,90.63,90.43,90.59,7739.0,89.8154,90.014,89.8154,89.9743,7739.0
2021-07-12 11:50:00,90.61,90.63,90.56,90.61,5605.0,89.9942,90.014,89.9445,89.9942,5605.0
2021-07-12 11:55:00,90.6,90.6,90.47,90.57,2997.0,89.9842,89.9842,89.8551,89.9544,2997.0
2021-07-12 12:00:00,90.57,90.72,90.52,90.72,4702.0,89.9544,90.1034,89.9048,90.1034,4702.0
2021-07-12 12:05:00,90.71,90.74,90.61,90.61,8655.0,90.0935,90.1233,89.9942,89.9942,8655.0
2021-07-12 12:10:00,90.59,90.61,90.51,90.53,1429.0,89.9743,89.9942,89.8948,89.9147,1429.0
2021-07-12 12:15:00,90.47,90.66,90.46,90.46,2979.0,89.8551,90.0438,89.8452,89.8452,2979.0
2021-07-12 12:20:00,90.46,90.57,90.28,90.36,45657.0,89.8452,89.9544,89.6664,89.7459,45657.0
2021-07-12 12:25:00,90.37,90.51,90.23,90.42,36576.0,89.7558,89.8948,89.6167,89.8054,36576.0
2021-07-12 12:30:00,90.53,90.57,90.43,90.56,2010.0,89.9147,89.9544,89.8154,89.9445,2010.0
2021-07-12 12:35:00,90.54,90.57,90.49,90.54,1913.0,89.9246,89.9544,89.875,89.9246,1913.0
2021-07-12 12:40:00,90.56,90.73,90.55,90.73,3713.0,89.9445,90.1133,89.9346,90.1133,3713.0
2021-07-12 12:45:00,90.72,90.73,90.65,90.65,3868.0,90.1034,90.1133,90.0339,90.0339,3868.0
2021-07-12 12:50:00,90.62,90.68,90.6,90.68,2733.0,90.0041,90.0637,89.9842,90.0637,2733.0
2021-07-12 12:55:00,90.73,90.75,90.65,90.65,500.0,90.1133,90.1332,90.0339,90.0339,500.0
2021-07-12 13:00:00,90.73,90.8,90.72,90.79,1726.0,90.1133,90.1829,90.1034,90.1729,1726.0
2021-07-12 13:05:00,90.75,90.9,90.74,90.83,4966.0,90.1332,90.2822,90.1233,90.2127,4966.0
2021-07-12 13:10:00,90.84,90.86,90.77,90.77,553.0,90.2226,90.2425,90.1531,90.1531,553.0
2021-07-12 13:15:00,90.77,90.82,90.77,90.82,817.0,90.1531,90.2027,90.1531,90.2027,817.0
2021-07-12 13:20:00,90.83,90.84,90.76,90.76,1543.0,90.2127,90.2226,90.1431,90.1431,1543.0
2021-07-12 13:25:00,90.8,90.82,90.74,90.82,1129.0,90.1829,90.2027,90.1233,90.2027,1129.0
2021-07-12 13:30:00,90.81,90.89,90.8,90.89,2512.0,90.1928,90.2723,90.1829,90.2723,2512.0
2021-07-12 13:35:00,90.87,90.92,90.86,90.92,2214.0,90.2524,90.302,90.2425,90.302,2214.0
2021-07-12 13:40:00,90.94,91.0,90.93,90.99,2008.0,90.3219,90.3815,90.312,90.3716,2008.0
2021-07-12 13:45:00,90.95,90.95,90.89,90.92,2153.0,90.3318,90.3318,90.2723,90.302,2153.0
2021-07-12 13:50:00,90.93,90.95,90.91,90.92,1055.0,90.312,90.3318,90.2921,90.302,1055.0
2021-07-12 13:55:00,90.91,90.92,90.8,90.86,1801.0,90.2921,90.302,90.1829,90.2425,1801.0
2021-07-12 14:00:00,90.85,90.87,90.81,90.81,1000.0,90.2325,90.2524,90.1928,90.1928,1000.0
2021-07-12 14:05:00,90.8,90.8,90.64,90.69,2669.0,90.1829,90.1829,90.024,90.0736,2669.0
2021-07-12 14:10:00,90.67,90.76,90.64,90.7,7032.0,90.0537,90.1431,90.024,90.0835,7032.0
2021-07-12 14:15:00,90.72,90.8,90.72,90.79,3218.0,90.1034,90.1829,90.1034,90.1729,3218.0
2021-07-12 14:20:00,90.73,90.81,90.73,90.77,1258.0,90.1133,90.1928,90.1133,90.1531,1258.0
2021-07-12 14:25:00,90.74,90.77,90.67,90.77,2964.0,90.1233,90.1531,90.0537,90.1531,2964.0
2021-07-12 14:30:00,90.78,90.8,90.73,90.73,2642.0,90.163,90.1829,90.1133,90.1133,2642.0
2021-07-12 14:35:00,90.74,90.82,90.72,90.76,3736.0,90.1233,90.2027,90.1034,90.1431,3736.0
2021-07-12 14:40:00,90.76,90.83,90.76,90.82,2414.0,90.1431,90.2127,90.1431,90.2027,2414.0
2021-07-12 14:45:00,90.82,90.87,90.75,90.75,4169.0,90.2027,90.2524,90.1332,90.1332,4169.0
2021-07-12 14:50:00,90.75,90.78,90.72,90.75,4160.0,90.1332,90.163,90.1034,90.1332,4160.0
2021-07-12 14:55:00,90.74,90.78,90.74,90.77,1821.0,90.1233,90.163,90.1233,90.1531,1821.0
2021-07-12 15:00:00,90.77,90.78,90.72,90.72,3002.0,90.1531,90.163,90.1034,90.1034,3002.0
2021-07-12 15:05:00,90.72,90.8,90.72,90.77,4577.0,90.1034,90.1829,90.1034,90.1531,4577.0
2021-07-12 15:10:00,90.72,90.83,90.72,90.78,3560.0,90.1034,90.2127,90.1034,90.163,3560.0
2021-07-12 15:15:00,90.75,90.75,90.63,90.63,2689.0,90.1332,90.1332,90.014,90.014,2689.0
2021-07-12 15:20:00,90.63,90.67,90.54,90.63,6139.0,90.014,90.0537,89.9246,90.014,6139.0
2021-07-12 15:25:00,90.62,90.73,90.59,90.72,5774.0,90.0041,90.1133,89.9743,90.1034,5774.0
2021-07-12 15:30:00,90.73,90.81,90.63,90.67,4209.0,90.1133,90.1928,90.014,90.0537,4209.0
2021-07-12 15:35:00,90.67,90.7,90.59,90.61,6788.0,90.0537,90.0835,89.9743,89.9942,6788.0
2021-07-12 15:40:00,90.61,90.63,90.5,90.53,8432.0,89.9942,90.014,89.8849,89.9147,8432.0
2021-07-12 15:45:00,90.5,90.64,90.5,90.64,7761.0,89.8849,90.024,89.8849,90.024,7761.0
2021-07-12 15:50:00,90.63,90.72,90.62,90.68,15761.0,90.014,90.1034,90.0041,90.0637,15761.0
2021-07-12 15:55:00,90.7,90.7,90.43,90.64,41985.0,90.0835,90.0835,89.8154,90.024,41985.0
2021-07-13 09:30:00,90.02,90.25,89.92,89.92,11610.0,89.4082,89.6366,89.3088,89.3088,11610.0
2021-07-13 09:35:00,89.86,90.33,89.86,90.31,2100.0,89.2493,89.7161,89.2493,89.6962,2100.0
2021-07-13 09:40:00,90.36,90.37,90.12,90.12,1885.0,89.7459,89.7558,89.5075,89.5075,1885.0
2021-07-13 09:45:00,90.07,90.07,89.64,89.98,4218.0,89.4578,89.4578,89.0307,89.3684,4218.0
2021-07-13 09:50:00,90.03,90.05,89.85,90.0,4851.0,89.4181,89.438,89.2393,89.3883,4851.0
2021-07-13 09:55:00,89.92,89.94,89.66,89.66,5221.0,89.3088,89.3287,89.0506,89.0506,5221.0
2021-07-13 10:00:00,89.68,89.71,89.5,89.69,3691.0,89.0705,89.1003,88.8917,89.0804,3691.0
2021-07-13 10:05:00,89.73,89.79,89.61,89.66,2244.0,89.1201,89.1797,89.001,89.0506,2244.0
2021-07-13 10:10:00,89.83,89.84,89.64,89.69,3671.0,89.2195,89.2294,89.0307,89.0804,3671.0
2021-07-13 10:15:00,89.67,89.78,89.63,89.63,1494.0,89.0605,89.1698,89.0208,89.0208,1494.0
2021-07-13 10:20:00,89.69,89.82,89.54,89.59,2286.0,89.0804,89.2095,88.9314,88.9811,2286.0
2021-07-13 10:25:00,89.52,89.53,89.34,89.52,6174.0,88.9116,88.9215,88.7328,88.9116,6174.0
2021-07-13 10:30:00,89.47,89.7,89.47,89.64,3905.0,88.8619,89.0903,88.8619,89.0307,3905.0
2021-07-13 10:35:00,89.61,89.61,89.48,89.52,2512.0,89.001,89.001,88.8718,88.9116,2512.0
2021-07-13 10:40:00,89.48,89.6,89.47,89.58,2686.0,88.8718,88.991,88.8619,88.9712,2686.0
2021-07-13 10:45:00,89.56,89.61,89.44,89.44,8217.0,88.9513,89.001,88.8321,88.8321,8217.0
2021-07-13 10:50:00,89.48,89.57,89.47,89.48,5482.0,88.8718,88.9612,88.8619,88.8718,5482.0
2021-07-13 10:55:00,89.45,89.64,89.45,89.6,5402.0,88.842,89.0307,88.842,88.991,5402.0
2021-07-13 11:00:00,89.56,89.6,89.5,89.5,2009.0,88.9513,88.991,88.8917,88.8917,2009.0
2021-07-13 11:05:00,89.47,89.73,89.45,89.66,3115.0,88.8619,89.1201,88.842,89.0506,3115.0
2021-07-13 11:10:00,89.64,89.7,89.59,89.59,3369.0,89.0307,89.0903,88.9811,88.9811,3369.0
2021-07-13 11:15:00,89.54,89.6,89.49,89.57,3113.0,88.9314,88.991,88.8818,88.9612,3113.0
2021-07-13 11:20:00,89.54,89.72,89.52,89.71,3522.0,88.9314,89.1102,88.9116,89.1003,3522.0
2021-07-13 11:25:00,89.69,89.8,89.61,89.72,4487.0,89.0804,89.1897,89.001,89.1102,4487.0
2021-07-13 11:30:00,89.7,89.72,89.67,89.72,1934.0,89.0903,89.1102,89.0605,89.1102,1934.0
2021-07-13 11:35:00,89.73,89.81,89.62,89.79,5671.0,89.1201,89.1996,89.0109,89.1797,5671.0
2021-07-13 11:40:00,89.76,89.81,89.68,89.8,2655.0,89.1499,89.1996,89.0705,89.1897,2655.0
2021-07-13 11:45:00,89.8,89.9,89.77,89.9,10780.0,89.1897,89.289,89.1599,89.289,10780.0
2021-07-13 11:50:00,89.9,89.92,89.86,89.89,2217.0,89.289,89.3088,89.2493,89.279,2217.0
2021-07-13 11:55:00,89.87,89.94,89.83,89.94,1409.0,89.2592,89.3287,89.2195,89.3287,1409.0
2021-07-13 12:00:00,89.94,90.02,89.94,90.02,5346.0,89.3287,89.4082,89.3287,89.4082,5346.0
2021-07-13 12:05:00,90.03,90.06,89.99,90.03,4221.0,89.4181,89.4479,89.3784,89.4181,4221.0
2021-07-13 12:10:00,90.04,90.17,90.04,90.12,856.0,89.428,89.5571,89.428,89.5075,856.0
2021-07-13 12:15:00,90.19,90.25,90.1,90.11,8643.0,89.577,89.6366,89.4876,89.4976,8643.0
2021-07-13 12:20:00,90.05,90.17,90.02,90.03,6844.0,89.438,89.5571,89.4082,89.4181,6844.0
2021-07-13 12:25:00,90.0,90.03,89.9,90.01,2841.0,89.3883,89.4181,89.289,89.3982,2841.0
2021-07-13 12:30:00,90.02,90.09,89.97,90.08,2839.0,89.4082,89.4777,89.3585,89.4678,2839.0
2021-07-13 12:35:00,90.05,90.05,89.91,89.96,2115.0,89.438,89.438,89.2989,89.3486,2115.0
2021-07-13 12:40:00,89.95,90.0,89.94,89.94,2986.0,89.3386,89.3883,89.3287,89.3287,2986.0
2021-07-13 12:45:00,89.92,89.92,89.85,89.92,418.0,89.3088,89.3088,89.2393,89.3088,418.0
2021-07-13 12:50:00,89.9,89.94,89.86,89.94,4578.0,89.289,89.3287,89.2493,89.3287,4578.0
2021-07-13 12:55:00,89.92,89.97,89.86,89.93,2676.0,89.3088,89.3585,89.2493,89.3188,2676.0
2021-07-13 13:00:00,89.94,90.0,89.93,89.95,2701.0,89.3287,89.3883,89.3188,89.3386,2701.0
2021-07-13 13:05:00,89.93,89.97,89.89,89.97,907.0,89.3188,89.3585,89.279,89.3585,907.0
2021-07-13 13:10:00,89.99,90.06,89.93,89.93,6076.0,89.3784,89.4479,89.3188,89.3188,6076.0
2021-07-13 13:15:00,89.94,89.94,89.81,89.82,3515.0,89.3287,89.3287,89.1996,89.2095,3515.0
2021-07-13 13:20:00,89.83,90.06,89.82,90.02,2924.0,89.2195,89.4479,89.2095,89.4082,2924.0
2021-07-13 13:25:00,90.02,90.04,89.91,89.92,3767.0,89.4082,89.428,89.2989,89.3088,3767.0
2021-07-13 13:30:00,89.95,89.98,89.9,89.9,1055.0,89.3386,89.3684,89.289,89.289,1055.0
2021-07-13 13:35:00,89.9,90.02,89.89,90.02,3070.0,89.289,89.4082,89.279,89.4082,3070.0
2021-07-13 13:40:00,89.99,90.14,89.95,90.11,2968.0,89.3784,89.5273,89.3386,89.4976,2968.0
2021-07-13 13:45:00,90.13,90.15,90.0,90.09,7733.0,89.5174,89.5373,89.3883,89.4777,7733.0
2021-07-13 13:50:00,90.09,90.33,90.08,90.26,8815.0,89.4777,89.7161,89.4678,89.6465,8815.0
2021-07-13 13:55:00,90.28,90.32,90.25,90.3,3092.0,89.6664,89.7061,89.6366,89.6863,3092.0
2021-07-13 14:00:00,90.28,90.34,90.15,90.2,4852.0,89.6664,89.726,89.5373,89.5869,4852.0
2021-07-13 14:05:00,90.2,90.2,90.1,90.15,5345.0,89.5869,89.5869,89.4876,89.5373,5345.0
2021-07-13 14:10:00,90.1,90.27,90.1,90.27,5803.0,89.4876,89.6565,89.4876,89.6565,5803.0
2021-07-13 14:15:00,90.35,90.39,90.26,90.39,3200.0,89.7359,89.7757,89.6465,89.7757,3200.0
2021-07-13 14:20:00,90.34,90.41,90.28,90.36,6658.0,89.726,89.7955,89.6664,89.7459,6658.0
2021-07-13 14:25:00,90.36,90.38,90.16,90.17,3394.0,89.7459,89.7657,89.5472,89.5571,3394.0
2021-07-13 14:30:00,90.16,90.18,90.01,90.1,10545.0,89.5472,89.5671,89.3982,89.4876,10545.0
2021-07-13 14:35:00,90.09,90.15,90.07,90.1,6270.0,89.4777,89.5373,89.4578,89.4876,6270.0
2021-07-13 14:40:00,90.12,90.12,89.99,90.02,6575.0,89.5075,89.5075,89.3784,89.4082,6575.0
2021-07-13 14:45:00,90.02,90.02,89.94,89.97,3300.0,89.4082,89.4082,89.3287,89.3585,3300.0
2021-07-13 14:50:00,89.98,90.01,89.91,89.92,4022.0,89.3684,89.3982,89.2989,89.3088,4022.0
2021-07-13 14:55:00,89.94,89.97,89.86,89.88,19104.0,89.3287,89.3585,89.2493,89.2691,19104.0
2021-07-13 15:00:00,89.84,90.09,89.84,89.95,19327.0,89.2294,89.4777,89.2294,89.3386,19327.0
2021-07-13 15:05:00,90.02,90.05,89.88,89.89,5476.0,89.4082,89.438,89.2691,89.279,5476.0
2021-07-13 15:10:00,89.91,89.92,89.77,89.78,6052.0,89.2989,89.3088,89.1599,89.1698,6052.0
2021-07-13 15:15:00,89.77,89.81,89.73,89.8,6002.0,89.1599,89.1996,89.1201,89.1897,6002.0
2021-07-13 15:20:00,89.8,89.86,89.68,89.7,4069.0,89.1897,89.2493,89.0705,89.0903,4069.0
2021-07-13 15:25:00,89.7,89.77,89.68,89.75,13064.0,89.0903,89.1599,89.0705,89.14,13064.0
2021-07-13 15:30:00,89.75,89.79,89.66,89.79,7345.0,89.14,89.1797,89.0506,89.1797,7345.0
2021-07-13 15:35:00,89.78,89.87,89.7,89.8,10486.0,89.1698,89.2592,89.0903,89.1897,10486.0
2021-07-13 15:40:00,89.78,89.85,89.72,89.85,13332.0,89.1698,89.2393,89.1102,89.2393,13332.0
2021-07-13 15:45:00,89.86,89.91,89.8,89.81,14021.0,89.2493,89.2989,89.1897,89.1996,14021.0
2021-07-13 15:50:00,89.79,89.8,89.65,89.77,23955.0,89.1797,89.1897,89.0407,89.1599,23955.0
2021-07-13 15:55:00,89.77,89.78,89.64,89.72,43557.0,89.1599,89.1698,89.0307,89.1102,43557.0
2021-07-14 09:30:00,90.41,90.6,90.16,90.58,14246.0,89.7955,89.9842,89.5472,89.9644,14246.0
2021-07-14 09:35:00,90.72,91.01,90.64,91.01,5035.0,90.1034,90.3914,90.024,90.3914,5035.0
2021-07-14 09:40:00,91.04,91.39,90.72,90.76,4181.0,90.4212,90.7689,90.1034,90.1431,4181.0
2021-07-14 09:45:00,90.78,90.9,90.69,90.71,6329.0,90.163,90.2822,90.0736,90.0935,6329.0
2021-07-14 09:50:00,90.72,90.72,90.12,90.19,5434.0,90.1034,90.1034,89.5075,89.577,5434.0
2021-07-14 09:55:00,90.18,90.21,89.97,89.97,2682.0,89.5671,89.5969,89.3585,89.3585,2682.0
2021-07-14 10:00:00,89.97,89.97,89.46,89.46,5064.0,89.3585,89.3585,88.852,88.852,5064.0
2021-07-14 10:05:00,89.37,89.73,89.36,89.36,4566.0,88.7626,89.1201,88.7527,88.7527,4566.0
2021-07-14 10:10:00,89.4,89.61,89.4,89.59,3904.0,88.7924,89.001,88.7924,88.9811,3904.0
2021-07-14 10:15:00,89.63,89.91,89.63,89.8,4785.0,89.0208,89.2989,89.0208,89.1897,4785.0
2021-07-14 10:20:00,89.71,89.8,89.66,89.77,2926.0,89.1003,89.1897,89.0506,89.1599,2926.0
2021-07-14 10:25:00,89.73,89.73,89.39,89.46,4513.0,89.1201,89.1201,88.7824,88.852,4513.0
2021-07-14 10:30:00,89.46,89.5,89.25,89.32,4500.0,88.852,88.8917,88.6434,88.7129,4500.0
2021-07-14 10:35:00,89.32,89.43,89.13,89.21,2926.0,88.7129,88.8222,88.5242,88.6037,2926.0
2021-07-14 10:40:00,89.12,89.21,89.06,89.21,1350.0,88.5143,88.6037,88.4547,88.6037,1350.0
2021-07-14 10:45:00,89.15,89.19,89.04,89.19,3224.0,88.5441,88.5838,88.4348,88.5838,3224.0
2021-07-14 10:50:00,89.25,89.25,89.12,89.12,1567.0,88.6434,88.6434,88.5143,88.5143,1567.0
2021-07-14 10:55:00,89.06,89.16,89.04,89.07,2502.0,88.4547,88.554,88.4348,88.4646,2502.0
2021-07-14 11:00:00,89.01,89.05,88.83,89.03,3847.0,88.405,88.4448,88.2263,88.4249,3847.0
2021-07-14 11:05:00,89.0,89.0,88.91,88.94,4550.0,88.3951,88.3951,88.3057,88.3355,4550.0
2021-07-14 11:10:00,88.89,89.05,88.78,89.0,8882.0,88.2858,88.4448,88.1766,88.3951,8882.0
2021-07-14 11:15:00,88.98,89.04,88.9,88.99,2615.0,88.3752,88.4348,88.2958,88.3852,2615.0
2021-07-14 11:20:00,89.01,89.01,88.88,88.88,3275.0,88.405,88.405,88.2759,88.2759,3275.0
2021-07-14 11:25:00,88.74,88.74,88.64,88.69,3423.0,88.1369,88.1369,88.0375,88.0872,3423.0
2021-07-14 11:30:00,88.72,88.99,88.72,88.84,4999.0,88.117,88.3852,88.117,88.2362,4999.0
2021-07-14 11:35:00,88.87,88.87,88.73,88.76,1137.0,88.266,88.266,88.1269,88.1567,1137.0
2021-07-14 11:40:00,88.67,88.67,88.51,88.63,3535.0,88.0673,88.0673,87.9084,88.0276,3535.0
2021-07-14 11:45:00,88.63,88.71,88.63,88.67,1996.0,88.0276,88.1071,88.0276,88.0673,1996.0
2021-07-14 11:50:00,88.52,88.63,88.5,88.61,3642.0,87.9184,88.0276,87.8985,88.0077,3642.0
2021-07-14 11:55:00,88.6,88.66,88.6,88.6,2263.0,87.9978,88.0574,87.9978,87.9978,2263.0
2021-07-14 12:00:00,88.67,88.9,88.67,88.88,1759.0,88.0673,88.2958,88.0673,88.2759,1759.0
2021-07-14 12:05:00,88.88,88.88,88.81,88.81,623.0,88.2759,88.2759,88.2064,88.2064,623.0
2021-07-14 12:10:00,88.75,88.8,88.66,88.66,2151.0,88.1468,88.1965,88.0574,88.0574,2151.0
2021-07-14 12:15:00,88.56,88.62,88.49,88.49,7346.0,87.9581,88.0177,87.8886,87.8886,7346.0
2021-07-14 12:20:00,88.49,88.62,88.46,88.62,2320.0,87.8886,88.0177,87.8588,88.0177,2320.0
2021-07-14 12:25:00,88.61,88.75,88.58,88.75,1130.0,88.0077,88.1468,87.978,88.1468,1130.0
2021-07-14 12:30:00,88.71,88.81,88.71,88.8,1050.0,88.1071,88.2064,88.1071,88.1965,1050.0
2021-07-14 12:35:00,88.81,88.87,88.8,88.87,1100.0,88.2064,88.266,88.1965,88.266,1100.0
2021-07-14 12:40:00,88.8,88.88,88.8,88.88,600.0,88.1965,88.2759,88.1965,88.2759,600.0
2021-07-14 12:45:00,88.87,88.87,88.77,88.84,1791.0,88.266,88.266,88.1667,88.2362,1791.0
2021-07-14 12:50:00,88.89,88.97,88.86,88.93,2420.0,88.2858,88.3653,88.256,88.3256,2420.0
2021-07-14 12:55:00,88.97,89.02,88.92,89.01,3204.0,88.3653,88.415,88.3156,88.405,3204.0
2021-07-14 13:00:00,89.02,89.06,88.96,88.96,2190.0,88.415,88.4547,88.3554,88.3554,2190.0
2021-07-14 13:05:00,88.9,88.91,88.77,88.78,3937.0,88.2958,88.3057,88.1667,88.1766,3937.0
2021-07-14 13:10:00,88.82,88.84,88.8,88.81,1263.0,88.2163,88.2362,88.1965,88.2064,1263.0
2021-07-14 13:15:00,88.78,88.78,88.6,88.66,2827.0,88.1766,88.1766,87.9978,88.0574,2827.0
2021-07-14 13:20:00,88.67,88.77,88.67,88.77,2020.0,88.0673,88.1667,88.0673,88.1667,2020.0
2021-07-14 13:25:00,88.8,88.84,88.79,88.84,700.0,88.1965,88.2362,88.1865,88.2362,700.0
2021-07-14 13:30:00,88.83,88.98,88.83,88.96,4256.0,88.2263,88.3752,88.2263,88.3554,4256.0
2021-07-14 13:35:00,88.94,89.03,88.91,88.93,1399.0,88.3355,88.4249,88.3057,88.3256,1399.0
2021-07-14 13:40:00,88.91,89.0,88.83,88.89,2337.0,88.3057,88.3951,88.2263,88.2858,2337.0
2021-07-14 13:45:00,88.86,88.88,88.83,88.84,1430.0,88.256,88.2759,88.2263,88.2362,1430.0
2021-07-14 13:50:00,88.81,88.87,88.81,88.83,1894.0,88.2064,88.266,88.2064,88.2263,1894.0
2021-07-14 13:55:00,88.84,88.87,88.76,88.87,1371.0,88.2362,88.266,88.1567,88.266,1371.0
2021-07-14 14:00:00,88.8,88.88,88.8,88.85,1600.0,88.1965,88.2759,88.1965,88.2461,1600.0
2021-07-14 14:05:00,88.74,88.8,88.74,88.78,938.0,88.1369,88.1965,88.1369,88.1766,938.0
2021-07-14 14:10:00,88.75,88.82,88.75,88.78,2508.0,88.1468,88.2163,88.1468,88.1766,2508.0
2021-07-14 14:15:00,88.8,88.81,88.71,88.73,2465.0,88.1965,88.2064,88.1071,88.1269,2465.0
2021-07-14 14:20:00,88.74,88.78,88.71,88.78,2791.0,88.1369,88.1766,88.1071,88.1766,2791.0
2021-07-14 14:25:00,88.75,88.8,88.72,88.8,3091.0,88.1468,88.1965,88.117,88.1965,3091.0
2021-07-14 14:30:00,88.8,88.82,88.56,88.56,2158.0,88.1965,88.2163,87.9581,87.9581,2158.0
2021-07-14 14:35:00,88.54,88.59,88.52,88.55,2395.0,87.9382,87.9879,87.9184,87.9482,2395.0
2021-07-14 14:40:00,88.55,88.56,88.45,88.51,12231.0,87.9482,87.9581,87.8488,87.9084,12231.0
2021-07-14 14:45:00,88.52,88.54,88.46,88.52,7860.0,87.9184,87.9382,87.8588,87.9184,7860.0
2021-07-14 14:50:00,88.52,88.67,88.52,88.59,4224.0,87.9184,88.0673,87.9184,87.9879,4224.0
2021-07-14 14:55:00,88.62,88.65,88.58,88.58,2172.0,88.0177,88.0475,87.978,87.978,2172.0
2021-07-14 15:00:00,88.58,88.72,88.58,88.69,2496.0,87.978,88.117,87.978,88.0872,2496.0
2021-07-14 15:05:00,88.73,88.77,88.68,88.69,2738.0,88.1269,88.1667,88.0773,88.0872,2738.0
2021-07-14 15:10:00,88.69,88.7,88.59,88.62,3281.0,88.0872,88.0971,87.9879,88.0177,3281.0
2021-07-14 15:15:00,88.59,88.68,88.58,88.6,2585.0,87.9879,88.0773,87.978,87.9978,2585.0
2021-07-14 15:20:00,88.6,88.66,88.6,88.6,2824.0,87.9978,88.0574,87.9978,87.9978,2824.0
2021-07-14 15:25:00,88.62,88.66,88.49,88.52,33158.0,88.0177,88.0574,87.8886,87.9184,33158.0
2021-07-14 15:30:00,88.53,88.53,88.34,88.48,5787.0,87.9283,87.9283,87.7396,87.8786,5787.0
2021-07-14 15:35:00,88.48,88.66,88.47,88.65,5447.0,87.8786,88.0574,87.8687,88.0475,5447.0
2021-07-14 15:40:00,88.64,88.7,88.53,88.66,7211.0,88.0375,88.0971,87.9283,88.0574,7211.0
2021-07-14 15:45:00,88.64,88.76,88.6,88.76,21380.0,88.0375,88.1567,87.9978,88.1567,21380.0
2021-07-14 15:50:00,88.71,88.74,88.59,88.62,16592.0,88.1071,88.1369,87.9879,88.0177,16592.0
2021-07-14 15:55:00,88.6,88.9,88.59,88.84,85045.0,87.9978,88.2958,87.9879,88.2362,85045.0
2021-07-15 09:30:00,87.76,88.34,87.44,88.16,31170.0,87.1635,87.7396,86.8457,87.5608,31170.0
2021-07-15 09:35:00,88.44,88.59,88.41,88.41,6294.0,87.8389,87.9879,87.8091,87.8091,6294.0
2021-07-15 09:40:00,88.35,88.35,87.83,87.83,2330.0,87.7495,87.7495,87.233,87.233,2330.0
2021-07-15 09:45:00,87.99,88.16,87.94,88.03,3957.0,87.392,87.5608,87.3423,87.4317,3957.0
2021-07-15 09:50:00,88.03,88.16,88.01,88.15,16022.0,87.4317,87.5608,87.4118,87.5509,16022.0
2021-07-15 09:55:00,88.21,88.35,88.13,88.35,6414.0,87.6105,87.7495,87.531,87.7495,6414.0
2021-07-15 10:00:00,88.38,88.8,88.34,88.8,4552.0,87.7793,88.1965,87.7396,88.1965,4552.0
2021-07-15 10:05:00,88.82,88.95,88.74,88.74,1703.0,88.2163,88.3454,88.1369,88.1369,1703.0
2021-07-15 10:10:00,88.75,89.04,88.67,88.88,6734.0,88.1468,88.4348,88.0673,88.2759,6734.0
2021-07-15 10:15:00,88.85,88.87,88.66,88.75,14778.0,88.2461,88.266,88.0574,88.1468,14778.0
2021-07-15 10:20:00,88.82,88.99,88.66,88.92,10394.0,88.2163,88.3852,88.0574,88.3156,10394.0
2021-07-15 10:25:00,89.0,89.35,88.81,89.35,42790.0,88.3951,88.7427,88.2064,88.7427,42790.0
2021-07-15 10:30:00,89.3,89.4,89.28,89.28,1000.0,88.6931,88.7924,88.6732,88.6732,1000.0
2021-07-15 10:35:00,89.53,89.53,89.27,89.38,1541.0,88.9215,88.9215,88.6633,88.7725,1541.0
2021-07-15 10:40:00,89.39,89.59,89.31,89.34,2923.0,88.7824,88.9811,88.703,88.7328,2923.0
2021-07-15 10:45:00,89.37,89.51,89.37,89.5,2000.0,88.7626,88.9016,88.7626,88.8917,2000.0
2021-07-15 10:50:00,89.51,89.69,89.46,89.69,2277.0,88.9016,89.0804,88.852,89.0804,2277.0
2021-07-15 10:55:00,89.71,89.76,89.6,89.67,1743.0,89.1003,89.1499,88.991,89.0605,1743.0
2021-07-15 11:00:00,89.63,89.63,89.19,89.26,3701.0,89.0208,89.0208,88.5838,88.6533,3701.0
2021-07-15 11:05:00,89.27,89.31,89.05,89.08,4086.0,88.6633,88.703,88.4448,88.4746,4086.0
2021-07-15 11:10:00,88.96,89.01,88.9,88.93,1502.0,88.3554,88.405,88.2958,88.3256,1502.0
2021-07-15 11:15:00,88.96,88.96,88.82,88.84,11170.0,88.3554,88.3554,88.2163,88.2362,11170.0
2021-07-15 11:20:00,88.82,88.94,88.82,88.94,2666.0,88.2163,88.3355,88.2163,88.3355,2666.0
2021-07-15 11:25:00,88.9,89.1,88.89,89.1,11690.0,88.2958,88.4944,88.2858,88.4944,11690.0
2021-07-15 11:30:00,89.05,89.15,89.04,89.12,2149.0,88.4448,88.5441,88.4348,88.5143,2149.0
2021-07-15 11:35:00,89.12,89.32,89.05,89.28,2942.0,88.5143,88.7129,88.4448,88.6732,2942.0
2021-07-15 11:40:00,89.31,89.34,89.3,89.31,500.0,88.703,88.7328,88.6931,88.703,500.0
2021-07-15 11:45:00,89.38,89.41,89.35,89.41,1101.0,88.7725,88.8023,88.7427,88.8023,1101.0
2021-07-15 11:50:00,89.55,89.59,89.43,89.55,14780.0,88.9414,88.9811,88.8222,88.9414,14780.0
2021-07-15 11:55:00,89.54,89.54,89.32,89.33,4176.0,88.9314,88.9314,88.7129,88.7229,4176.0
2021-07-15 12:00:00,89.37,89.44,89.3,89.3,3770.0,88.7626,88.8321,88.6931,88.6931,3770.0
2021-07-15 12:05:00,89.28,89.29,89.02,89.02,2700.0,88.6732,88.6831,88.415,88.415,2700.0
2021-07-15 12:10:00,88.99,89.23,88.99,89.18,4516.0,88.3852,88.6235,88.3852,88.5739,4516.0
2021-07-15 12:15:00,89.18,89.18,88.93,88.95,2184.0,88.5739,88.5739,88.3256,88.3454,2184.0
2021-07-15 12:20:00,88.84,88.93,88.84,88.9,2409.0,88.2362,88.3256,88.2362,88.2958,2409.0
2021-07-15 12:25:00,88.88,88.91,88.8,88.81,1401.0,88.2759,88.3057,88.1965,88.2064,1401.0
2021-07-15 12:30:00,88.77,88.99,88.77,88.89,3011.0,88.1667,88.3852,88.1667,88.2858,3011.0
2021-07-15 12:35:00,88.88,88.9,88.77,88.88,2255.0,88.2759,88.2958,88.1667,88.2759,2255.0
2021-07-15 12:40:00,88.89,88.98,88.89,88.98,1000.0,88.2858,88.3752,88.2858,88.3752,1000.0
2021-07-15 12:45:00,88.98,88.98,88.87,88.94,1415.0,88.3752,88.3752,88.266,88.3355,1415.0
2021-07-15 12:50:00,88.97,89.02,88.93,89.01,7871.0,88.3653,88.415,88.3256,88.405,7871.0
2021-07-15 12:55:00,89.01,89.01,88.83,88.85,15076.0,88.405,88.405,88.2263,88.2461,15076.0
2021-07-15 13:00:00,88.83,88.95,88.83,88.94,11813.0,88.2263,88.3454,88.2263,88.3355,11813.0
2021-07-15 13:05:00,88.94,89.04,88.94,89.02,36057.0,88.3355,88.4348,88.3355,88.415,36057.0
2021-07-15 13:10:00,88.99,88.99,88.81,88.81,1707.0,88.3852,88.3852,88.2064,88.2064,1707.0
2021-07-15 13:15:00,88.77,88.79,88.69,88.7,1455.0,88.1667,88.1865,88.0872,88.0971,1455.0
2021-07-15 13:20:00,88.71,88.73,88.6,88.66,3025.0,88.1071,88.1269,87.9978,88.0574,3025.0
2021-07-15 13:25:00,88.66,88.66,88.62,88.64,760.0,88.0574,88.0574,88.0177,88.0375,760.0
2021-07-15 13:30:00,88.6,88.6,88.48,88.57,3004.0,87.9978,87.9978,87.8786,87.968,3004.0
2021-07-15 13:35:00,88.55,88.69,88.54,88.64,6980.0,87.9482,88.0872,87.9382,88.0375,6980.0
2021-07-15 13:40:00,88.68,88.72,88.52,88.52,3584.0,88.0773,88.117,87.9184,87.9184,3584.0
2021-07-15 13:45:00,88.58,88.62,88.54,88.59,1429.0,87.978,88.0177,87.9382,87.9879,1429.0
2021-07-15 13:50:00,88.55,88.58,88.44,88.44,1073.0,87.9482,87.978,87.8389,87.8389,1073.0
2021-07-15 13:55:00,88.39,88.46,88.33,88.33,4200.0,87.7892,87.8588,87.7297,87.7297,4200.0
2021-07-15 14:00:00,88.31,88.48,88.3,88.41,4133.0,87.7098,87.8786,87.6999,87.8091,4133.0
2021-07-15 14:05:00,88.35,88.46,88.33,88.46,917.0,87.7495,87.8588,87.7297,87.8588,917.0
2021-07-15 14:10:00,88.42,88.51,88.39,88.51,1103.0,87.819,87.9084,87.7892,87.9084,1103.0
2021-07-15 14:15:00,88.43,88.52,88.43,88.48,1710.0,87.829,87.9184,87.829,87.8786,1710.0
2021-07-15 14:20:00,88.53,88.63,88.48,88.63,1576.0,87.9283,88.0276,87.8786,88.0276,1576.0
2021-07-15 14:25:00,88.56,88.64,88.54,88.64,2356.0,87.9581,88.0375,87.9382,88.0375,2356.0
2021-07-15 14:30:00,88.6,88.6,88.52,88.52,4974.0,87.9978,87.9978,87.9184,87.9184,4974.0
2021-07-15 14:35:00,88.53,88.62,88.53,88.62,2313.0,87.9283,88.0177,87.9283,88.0177,2313.0
2021-07-15 14:40:00,88.65,88.7,88.64,88.7,1033.0,88.0475,88.0971,88.0375,88.0971,1033.0
2021-07-15 14:45:00,88.56,88.73,88.55,88.72,8800.0,87.9581,88.1269,87.9482,88.117,8800.0
2021-07-15 14:50:00,88.69,88.69,88.48,88.48,2349.0,88.0872,88.0872,87.8786,87.8786,2349.0
2021-07-15 14:55:00,88.54,88.6,88.53,88.59,1697.0,87.9382,87.9978,87.9283,87.9879,1697.0
2021-07-15 15:00:00,88.57,88.63,88.57,88.58,1717.0,87.968,88.0276,87.968,87.978,1717.0
2021-07-15 15:05:00,88.62,88.62,88.5,88.56,3766.0,88.0177,88.0177,87.8985,87.9581,3766.0
2021-07-15 15:10:00,88.53,88.55,88.38,88.38,4245.0,87.9283,87.9482,87.7793,87.7793,4245.0
2021-07-15 15:15:00,88.38,88.49,88.34,88.49,2244.0,87.7793,87.8886,87.7396,87.8886,2244.0
2021-07-15 15:20:00,88.45,88.45,88.34,88.42,2302.0,87.8488,87.8488,87.7396,87.819,2302.0
2021-07-15 15:25:00,88.44,88.46,88.41,88.43,1788.0,87.8389,87.8588,87.8091,87.829,1788.0
2021-07-15 15:30:00,88.44,88.49,88.38,88.43,7597.0,87.8389,87.8886,87.7793,87.829,7597.0
2021-07-15 15:35:00,88.43,88.52,88.36,88.4,6949.0,87.829,87.9184,87.7594,87.7992,6949.0
2021-07-15 15:40:00,88.41,88.46,88.38,88.44,6692.0,87.8091,87.8588,87.7793,87.8389,6692.0
2021-07-15 15:45:00,88.45,88.5,88.39,88.44,11350.0,87.8488,87.8985,87.7892,87.8389,11350.0
2021-07-15 15:50:00,88.42,88.56,88.42,88.47,16397.0,87.819,87.9581,87.819,87.8687,16397.0
2021-07-15 15:55:00,88.48,88.48,88.23,88.32,77157.0,87.8786,87.8786,87.6303,87.7197,77157.0
2021-07-16 09:30:00,88.87,89.21,88.87,89.03,23716.0,88.266,88.6037,88.266,88.4249,23716.0
2021-07-16 09:35:00,89.05,89.35,88.84,89.35,6944.0,88.4448,88.7427,88.2362,88.7427,6944.0
2021-07-16 09:40:00,89.42,89.42,88.82,89.19,31646.0,88.8122,88.8122,88.2163,88.5838,31646.0
2021-07-16 09:45:00,89.22,89.34,88.81,88.81,3802.0,88.6136,88.7328,88.2064,88.2064,3802.0
2021-07-16 09:50:00,88.84,88.92,88.78,88.86,1922.0,88.2362,88.3156,88.1766,88.256,1922.0
2021-07-16 09:55:00,88.86,89.06,88.85,88.97,2544.0,88.256,88.4547,88.2461,88.3653,2544.0
2021-07-16 10:00:00,88.97,89.04,88.67,88.81,5149.0,88.3653,88.4348,88.0673,88.2064,5149.0
2021-07-16 10:05:00,88.83,88.85,88.54,88.55,1258.0,88.2263,88.2461,87.9382,87.9482,1258.0
2021-07-16 10:10:00,88.54,88.78,88.47,88.65,10922.0,87.9382,88.1766,87.8687,88.0475,10922.0
2021-07-16 10:15:00,88.65,88.68,88.4,88.65,6138.0,88.0475,88.0773,87.7992,88.0475,6138.0
2021-07-16 10:20:00,88.62,88.69,88.51,88.59,6402.0,88.0177,88.0872,87.9084,87.9879,6402.0
2021-07-16 10:25:00,88.54,88.71,88.4,88.71,9700.0,87.9382,88.1071,87.7992,88.1071,9700.0
2021-07-16 10:30:00,88.68,88.78,88.56,88.63,7100.0,88.0773,88.1766,87.9581,88.0276,7100.0
2021-07-16 10:35:00,88.66,88.67,88.37,88.37,2500.0,88.0574,88.0673,87.7694,87.7694,2500.0
2021-07-16 10:40:00,88.32,88.32,88.16,88.3,2870.0,87.7197,87.7197,87.5608,87.6999,2870.0
2021-07-16 10:45:00,88.34,88.41,88.2,88.24,1600.0,87.7396,87.8091,87.6005,87.6403,1600.0
2021-07-16 10:50:00,88.25,88.53,88.22,88.53,5584.0,87.6502,87.9283,87.6204,87.9283,5584.0
2021-07-16 10:55:00,88.47,88.5,88.35,88.36,1919.0,87.8687,87.8985,87.7495,87.7594,1919.0
2021-07-16 11:00:00,88.35,88.43,88.26,88.41,2190.0,87.7495,87.829,87.6601,87.8091,2190.0
2021-07-16 11:05:00,88.36,88.36,88.14,88.14,1209.0,87.7594,87.7594,87.5409,87.5409,1209.0
2021-07-16 11:10:00,88.13,88.14,88.03,88.07,3818.0,87.531,87.5409,87.4317,87.4714,3818.0
2021-07-16 11:15:00,88.08,88.14,87.98,88.01,3400.0,87.4814,87.5409,87.382,87.4118,3400.0
2021-07-16 11:20:00,87.94,88.13,87.93,88.11,1485.0,87.3423,87.531,87.3324,87.5111,1485.0
2021-07-16 11:25:00,88.06,88.08,87.95,88.06,1900.0,87.4615,87.4814,87.3522,87.4615,1900.0
2021-07-16 11:30:00,88.09,88.13,88.06,88.13,1582.0,87.4913,87.531,87.4615,87.531,1582.0
2021-07-16 11:35:00,88.14,88.26,88.14,88.24,1590.0,87.5409,87.6601,87.5409,87.6403,1590.0
2021-07-16 11:40:00,88.21,88.32,88.21,88.31,1916.0,87.6105,87.7197,87.6105,87.7098,1916.0
2021-07-16 11:45:00,88.3,88.36,88.25,88.25,1233.0,87.6999,87.7594,87.6502,87.6502,1233.0
2021-07-16 11:50:00,88.25,88.5,88.23,88.5,9500.0,87.6502,87.8985,87.6303,87.8985,9500.0
2021-07-16 11:55:00,88.5,88.55,88.49,88.54,2139.0,87.8985,87.9482,87.8886,87.9382,2139.0
2021-07-16 12:00:00,88.6,88.6,88.47,88.47,900.0,87.9978,87.9978,87.8687,87.8687,900.0
2021-07-16 12:05:00,88.53,88.56,88.49,88.56,1341.0,87.9283,87.9581,87.8886,87.9581,1341.0
2021-07-16 12:10:00,88.61,88.66,88.6,88.66,2358.0,88.0077,88.0574,87.9978,88.0574,2358.0
2021-07-16 12:15:00,88.67,88.69,88.62,88.69,4894.0,88.0673,88.0872,88.0177,88.0872,4894.0
2021-07-16 12:20:00,88.66,88.72,88.66,88.69,9005.0,88.0574,88.117,88.0574,88.0872,9005.0
2021-07-16 12:25:00,88.67,88.83,88.63,88.83,18588.0,88.0673,88.2263,88.0276,88.2263,18588.0
2021-07-16 12:30:00,88.83,88.83,88.48,88.49,5931.0,88.2263,88.2263,87.8786,87.8886,5931.0
2021-07-16 12:35:00,88.48,88.56,88.46,88.5,4631.0,87.8786,87.9581,87.8588,87.8985,4631.0
2021-07-16 12:40:00,88.49,88.59,88.46,88.51,2738.0,87.8886,87.9879,87.8588,87.9084,2738.0
2021-07-16 12:45:00,88.51,88.63,88.48,88.59,15783.0,87.9084,88.0276,87.8786,87.9879,15783.0
2021-07-16 12:50:00,88.56,88.61,88.47,88.61,4649.0,87.9581,88.0077,87.8687,88.0077,4649.0
2021-07-16 12:55:00,88.63,88.67,88.6,88.61,1608.0,88.0276,88.0673,87.9978,88.0077,1608.0
2021-07-16 13:00:00,88.61,88.68,88.53,88.67,3005.0,88.0077,88.0773,87.9283,88.0673,3005.0
2021-07-16 13:05:00,88.68,88.68,88.56,88.64,4131.0,88.0773,88.0773,87.9581,88.0375,4131.0
2021-07-16 13:10:00,88.64,88.64,88.52,88.56,3505.0,88.0375,88.0375,87.9184,87.9581,3505.0
2021-07-16 13:15:00,88.54,88.65,88.51,88.61,3935.0,87.9382,88.0475,87.9084,88.0077,3935.0
2021-07-16 13:20:00,88.64,88.68,88.59,88.68,3380.0,88.0375,88.0773,87.9879,88.0773,3380.0
2021-07-16 13:25:00,88.66,88.66,88.59,88.62,1452.0,88.0574,88.0574,87.9879,88.0177,1452.0
2021-07-16 13:30:00,88.65,88.65,88.41,88.41,1500.0,88.0475,88.0475,87.8091,87.8091,1500.0
2021-07-16 13:35:00,88.41,88.51,88.39,88.45,4028.0,87.8091,87.9084,87.7892,87.8488,4028.0
2021-07-16 13:40:00,88.43,88.44,88.34,88.34,2662.0,87.829,87.8389,87.7396,87.7396,2662.0
2021-07-16 13:45:00,88.34,88.36,88.31,88.35,2943.0,87.7396,87.7594,87.7098,87.7495,2943.0
2021-07-16 13:50:00,88.35,88.38,88.29,88.34,8369.0,87.7495,87.7793,87.6899,87.7396,8369.0
2021-07-16 13:55:00,88.34,88.49,88.33,88.49,3758.0,87.7396,87.8886,87.7297,87.8886,3758.0
2021-07-16 14:00:00,88.47,88.47,88.26,88.36,2947.0,87.8687,87.8687,87.6601,87.7594,2947.0
2021-07-16 14:05:00,88.35,88.35,88.23,88.29,3000.0,87.7495,87.7495,87.6303,87.6899,3000.0
2021-07-16 14:10:00,88.29,88.31,88.21,88.25,4563.0,87.6899,87.7098,87.6105,87.6502,4563.0
2021-07-16 14:15:00,88.26,88.3,88.2,88.22,11424.0,87.6601,87.6999,87.6005,87.6204,11424.0
2021-07-16 14:20:00,88.21,88.23,88.12,88.17,2399.0,87.6105,87.6303,87.5211,87.5707,2399.0
2021-07-16 14:25:00,88.21,88.21,88.05,88.11,3455.0,87.6105,87.6105,87.4516,87.5111,3455.0
2021-07-16 14:30:00,88.16,88.2,88.09,88.1,2088.0,87.5608,87.6005,87.4913,87.5012,2088.0
2021-07-16 14:35:00,88.14,88.17,88.06,88.09,3581.0,87.5409,87.5707,87.4615,87.4913,3581.0
2021-07-16 14:40:00,88.09,88.15,88.08,88.09,2653.0,87.4913,87.5509,87.4814,87.4913,2653.0
2021-07-16 14:45:00,88.08,88.1,88.03,88.03,1500.0,87.4814,87.5012,87.4317,87.4317,1500.0
2021-07-16 14:50:00,88.03,88.04,87.93,87.93,8588.0,87.4317,87.4416,87.3324,87.3324,8588.0
2021-07-16 14:55:00,87.95,88.07,87.94,88.06,7334.0,87.3522,87.4714,87.3423,87.4615,7334.0
2021-07-16 15:00:00,88.07,88.07,87.85,87.9,6302.0,87.4714,87.4714,87.2529,87.3026,6302.0
2021-07-16 15:05:00,87.9,87.94,87.82,87.85,6484.0,87.3026,87.3423,87.2231,87.2529,6484.0
2021-07-16 15:10:00,87.87,87.94,87.77,87.83,7507.0,87.2728,87.3423,87.1735,87.233,7507.0
2021-07-16 15:15:00,87.79,87.89,87.77,87.89,2855.0,87.1933,87.2926,87.1735,87.2926,2855.0
2021-07-16 15:20:00,87.89,87.91,87.8,87.81,4171.0,87.2926,87.3125,87.2033,87.2132,4171.0
2021-07-16 15:25:00,87.8,87.82,87.73,87.79,4387.0,87.2033,87.2231,87.1337,87.1933,4387.0
2021-07-16 15:30:00,87.76,87.78,87.64,87.75,8426.0,87.1635,87.1834,87.0443,87.1536,8426.0
2021-07-16 15:35:00,87.76,87.77,87.57,87.62,12846.0,87.1635,87.1735,86.9748,87.0245,12846.0
2021-07-16 15:40:00,87.62,87.84,87.61,87.82,31868.0,87.0245,87.243,87.0145,87.2231,31868.0
2021-07-16 15:45:00,87.81,87.88,87.8,87.87,27296.0,87.2132,87.2827,87.2033,87.2728,27296.0
2021-07-16 15:50:00,87.87,87.96,87.85,87.95,32709.0,87.2728,87.3622,87.2529,87.3522,32709.0
2021-07-16 15:55:00,87.93,88.05,87.88,87.94,67646.0,87.3324,87.4516,87.2827,87.3423,67646.0
2021-07-19 09:30:00,86.44,86.63,85.72,86.59,21293.0,85.8525,86.0412,85.1374,86.0015,21293.0
2021-07-19 09:35:00,86.41,86.52,86.19,86.23,4550.0,85.8227,85.932,85.6042,85.6439,4550.0
2021-07-19 09:40:00,86.16,86.18,85.91,86.01,4053.0,85.5744,85.5943,85.3261,85.4254,4053.0
2021-07-19 09:45:00,85.98,86.05,85.65,85.65,2850.0,85.3956,85.4651,85.0679,85.0679,2850.0
2021-07-19 09:50:00,85.65,85.65,85.18,85.47,14668.0,85.0679,85.0679,84.6011,84.8891,14668.0
2021-07-19 09:55:00,85.49,85.7,85.46,85.63,4439.0,84.909,85.1175,84.8792,85.048,4439.0
2021-07-19 10:00:00,85.54,85.54,84.99,85.12,15730.0,84.9586,84.9586,84.4124,84.5415,15730.0
2021-07-19 10:05:00,85.07,85.27,84.96,85.24,4683.0,84.4918,84.6904,84.3826,84.6607,4683.0
2021-07-19 10:10:00,85.24,85.36,85.01,85.08,6048.0,84.6607,84.7798,84.4322,84.5017,6048.0
2021-07-19 10:15:00,85.03,85.03,84.4,84.67,18327.0,84.4521,84.4521,83.8264,84.0945,18327.0
2021-07-19 10:20:00,84.65,85.08,84.51,85.01,6353.0,84.0747,84.5017,83.9356,84.4322,6353.0
2021-07-19 10:25:00,84.98,85.11,84.87,85.04,7227.0,84.4024,84.5315,84.2932,84.462,7227.0
2021-07-19 10:30:00,84.99,85.2,84.92,85.18,8039.0,84.4124,84.6209,84.3428,84.6011,8039.0
2021-07-19 10:35:00,85.17,85.33,85.03,85.33,12320.0,84.5911,84.75,84.4521,84.75,12320.0
2021-07-19 10:40:00,85.23,85.84,85.2,85.84,16553.0,84.6507,85.2566,84.6209,85.2566,16553.0
2021-07-19 10:45:00,85.82,85.87,85.63,85.64,3946.0,85.2367,85.2864,85.048,85.0579,3946.0
2021-07-19 10:50:00,85.53,85.57,85.34,85.34,4407.0,84.9487,84.9884,84.76,84.76,4407.0
2021-07-19 10:55:00,85.33,85.62,85.28,85.5,4395.0,84.75,85.0381,84.7004,84.9189,4395.0
2021-07-19 11:00:00,85.56,85.61,85.28,85.44,4023.0,84.9785,85.0281,84.7004,84.8593,4023.0
2021-07-19 11:05:00,85.41,85.76,85.35,85.75,15611.0,84.8295,85.1771,84.7699,85.1672,15611.0
2021-07-19 11:10:00,85.76,85.98,85.71,85.86,6234.0,85.1771,85.3956,85.1275,85.2764,6234.0
2021-07-19 11:15:00,85.89,86.09,85.85,86.05,5186.0,85.3062,85.5049,85.2665,85.4651,5186.0
2021-07-19 11:20:00,86.05,86.05,85.72,85.78,3865.0,85.4651,85.4651,85.1374,85.197,3865.0
2021-07-19 11:25:00,85.77,85.79,85.45,85.45,2201.0,85.1871,85.2069,84.8692,84.8692,2201.0
2021-07-19 11:30:00,85.4,85.68,85.33,85.6,2302.0,84.8196,85.0977,84.75,85.0182,2302.0
2021-07-19 11:35:00,85.64,85.64,85.4,85.55,5561.0,85.0579,85.0579,84.8196,84.9685,5561.0
2021-07-19 11:40:00,85.59,85.7,85.47,85.7,7909.0,85.0083,85.1175,84.8891,85.1175,7909.0
2021-07-19 11:45:00,85.73,85.93,85.72,85.86,8505.0,85.1473,85.346,85.1374,85.2764,8505.0
2021-07-19 11:50:00,85.88,86.01,85.79,85.83,2600.0,85.2963,85.4254,85.2069,85.2466,2600.0
2021-07-19 11:55:00,85.86,86.11,85.8,86.0,5584.0,85.2764,85.5247,85.2168,85.4155,5584.0
2021-07-19 12:00:00,85.92,85.99,85.79,85.93,2606.0,85.336,85.4056,85.2069,85.346,2606.0
2021-07-19 12:05:00,85.89,86.04,85.89,85.95,1883.0,85.3062,85.4552,85.3062,85.3658,1883.0
2021-07-19 12:10:00,85.87,85.92,85.85,85.87,2808.0,85.2864,85.336,85.2665,85.2864,2808.0
2021-07-19 12:15:00,85.85,86.0,85.73,85.73,2121.0,85.2665,85.4155,85.1473,85.1473,2121.0
2021-07-19 12:20:00,85.73,85.79,85.67,85.68,2160.0,85.1473,85.2069,85.0877,85.0977,2160.0
2021-07-19 12:25:00,85.71,85.74,85.48,85.48,1945.0,85.1275,85.1573,84.899,84.899,1945.0
2021-07-19 12:30:00,85.45,85.53,85.38,85.49,2598.0,84.8692,84.9487,84.7997,84.909,2598.0
2021-07-19 12:35:00,85.44,85.44,85.33,85.33,1700.0,84.8593,84.8593,84.75,84.75,1700.0
2021-07-19 12:40:00,85.31,85.31,85.19,85.2,2500.0,84.7302,84.7302,84.611,84.6209,2500.0
2021-07-19 12:45:00,85.14,85.33,85.14,85.17,2408.0,84.5613,84.75,84.5613,84.5911,2408.0
2021-07-19 12:50:00,85.19,85.39,85.18,85.39,2001.0,84.611,84.8096,84.6011,84.8096,2001.0
2021-07-19 12:55:00,85.34,85.45,85.27,85.43,3422.0,84.76,84.8692,84.6904,84.8494,3422.0
2021-07-19 13:00:00,85.45,85.68,85.42,85.65,2700.0,84.8692,85.0977,84.8394,85.0679,2700.0
2021-07-19 13:05:00,85.66,85.8,85.63,85.75,4052.0,85.0778,85.2168,85.048,85.1672,4052.0
2021-07-19 13:10:00,85.74,85.77,85.6,85.69,4010.0,85.1573,85.1871,85.0182,85.1076,4010.0
2021-07-19 13:15:00,85.71,85.81,85.67,85.75,9785.0,85.1275,85.2268,85.0877,85.1672,9785.0
2021-07-19 13:20:00,85.7,85.78,85.6,85.7,4977.0,85.1175,85.197,85.0182,85.1175,4977.0
2021-07-19 13:25:00,85.67,85.7,85.4,85.52,2546.0,85.0877,85.1175,84.8196,84.9387,2546.0
2021-07-19 13:30:00,85.45,85.45,85.33,85.37,3339.0,84.8692,84.8692,84.75,84.7898,3339.0
2021-07-19 13:35:00,85.39,85.57,85.39,85.47,5058.0,84.8096,84.9884,84.8096,84.8891,5058.0
2021-07-19 13:40:00,85.49,85.52,85.33,85.45,4078.0,84.909,84.9387,84.75,84.8692,4078.0
2021-07-19 13:45:00,85.46,85.59,85.33,85.34,3441.0,84.8792,85.0083,84.75,84.76,3441.0
2021-07-19 13:50:00,85.31,85.35,85.17,85.34,5402.0,84.7302,84.7699,84.5911,84.76,5402.0
2021-07-19 13:55:00,85.34,85.4,85.28,85.32,3846.0,84.76,84.8196,84.7004,84.7401,3846.0
2021-07-19 14:00:00,85.41,85.61,85.39,85.44,3868.0,84.8295,85.0281,84.8096,84.8593,3868.0
2021-07-19 14:05:00,85.45,85.48,85.33,85.36,5327.0,84.8692,84.899,84.75,84.7798,5327.0
2021-07-19 14:10:00,85.44,85.58,85.34,85.48,2811.0,84.8593,84.9983,84.76,84.899,2811.0
2021-07-19 14:15:00,85.52,85.6,85.44,85.56,1885.0,84.9387,85.0182,84.8593,84.9785,1885.0
2021-07-19 14:20:00,85.59,85.59,85.51,85.54,2234.0,85.0083,85.0083,84.9288,84.9586,2234.0
2021-07-19 14:25:00,85.48,85.55,85.39,85.52,4216.0,84.899,84.9685,84.8096,84.9387,4216.0
2021-07-19 14:30:00,85.52,85.52,85.26,85.36,2094.0,84.9387,84.9387,84.6805,84.7798,2094.0
2021-07-19 14:35:00,85.36,85.36,85.1,85.18,3907.0,84.7798,84.7798,84.5216,84.6011,3907.0
2021-07-19 14:40:00,85.06,85.2,85.06,85.14,2032.0,84.4819,84.6209,84.4819,84.5613,2032.0
2021-07-19 14:45:00,85.18,85.24,85.09,85.22,5362.0,84.6011,84.6607,84.5117,84.6408,5362.0
2021-07-19 14:50:00,85.28,85.34,85.05,85.1,4846.0,84.7004,84.76,84.4719,84.5216,4846.0
2021-07-19 14:55:00,85.1,85.24,85.09,85.12,4388.0,84.5216,84.6607,84.5117,84.5415,4388.0
2021-07-19 15:00:00,85.09,85.16,84.96,85.12,4780.0,84.5117,84.5812,84.3826,84.5415,4780.0
2021-07-19 15:05:00,85.14,85.15,84.91,84.99,9001.0,84.5613,84.5713,84.3329,84.4124,9001.0
2021-07-19 15:10:00,84.99,85.15,84.94,85.06,8101.0,84.4124,84.5713,84.3627,84.4819,8101.0
2021-07-19 15:15:00,84.96,85.05,84.81,84.82,14274.0,84.3826,84.4719,84.2336,84.2435,14274.0
2021-07-19 15:20:00,84.81,84.92,84.71,84.83,11305.0,84.2336,84.3428,84.1343,84.2534,11305.0
2021-07-19 15:25:00,84.83,85.09,84.83,85.02,7128.0,84.2534,84.5117,84.2534,84.4421,7128.0
2021-07-19 15:30:00,85.02,85.09,84.99,85.01,15225.0,84.4421,84.5117,84.4124,84.4322,15225.0
2021-07-19 15:35:00,85.01,85.15,84.97,85.15,12782.0,84.4322,84.5713,84.3925,84.5713,12782.0
2021-07-19 15:40:00,85.12,85.24,85.09,85.16,17242.0,84.5415,84.6607,84.5117,84.5812,17242.0
2021-07-19 15:45:00,85.17,85.25,85.09,85.2,17950.0,84.5911,84.6706,84.5117,84.6209,17950.0
2021-07-19 15:50:00,85.18,85.3,85.08,85.24,26202.0,84.6011,84.7202,84.5017,84.6607,26202.0
2021-07-19 15:55:00,85.26,85.48,85.18,85.48,53904.0,84.6805,84.899,84.6011,84.899,53904.0
2021-07-20 09:30:00,85.3,85.5,84.93,85.5,25902.0,84.7202,84.9189,84.3528,84.9189,25902.0
2021-07-20 09:35:00,85.57,85.96,85.31,85.95,7948.0,84.9884,85.3758,84.7302,85.3658,7948.0
2021-07-20 09:40:00,85.88,86.14,85.5,86.08,4395.0,85.2963,85.5545,84.9189,85.4949,4395.0
2021-07-20 09:45:00,86.15,86.3,85.91,86.22,24354.0,85.5645,85.7134,85.3261,85.634,24354.0
2021-07-20 09:50:00,86.33,86.42,86.04,86.41,5454.0,85.7432,85.8326,85.4552,85.8227,5454.0
2021-07-20 09:55:00,86.42,86.69,86.39,86.52,5312.0,85.8326,86.1008,85.8028,85.932,5312.0
2021-07-20 10:00:00,86.62,86.96,86.62,86.79,5470.0,86.0313,86.369,86.0313,86.2001,5470.0
2021-07-20 10:05:00,86.83,87.18,86.79,87.15,14026.0,86.2398,86.5875,86.2001,86.5577,14026.0
2021-07-20 10:10:00,87.14,87.39,87.04,87.25,10922.0,86.5477,86.796,86.4484,86.657,10922.0
2021-07-20 10:15:00,87.25,87.51,87.21,87.48,8599.0,86.657,86.9152,86.6173,86.8854,8599.0
2021-07-20 10:20:00,87.52,87.75,87.52,87.72,2024.0,86.9252,87.1536,86.9252,87.1238,2024.0
2021-07-20 10:25:00,87.76,87.9,87.69,87.69,3354.0,87.1635,87.3026,87.094,87.094,3354.0
2021-07-20 10:30:00,87.76,87.77,87.29,87.39,9452.0,87.1635,87.1735,86.6967,86.796,9452.0
2021-07-20 10:35:00,87.49,87.59,87.41,87.51,3674.0,86.8954,86.9947,86.8159,86.9152,3674.0
2021-07-20 10:40:00,87.51,87.6,87.31,87.49,8360.0,86.9152,87.0046,86.7166,86.8954,8360.0
2021-07-20 10:45:00,87.42,87.79,87.41,87.79,8848.0,86.8258,87.1933,86.8159,87.1933,8848.0
2021-07-20 10:50:00,87.82,88.04,87.76,88.0,17971.0,87.2231,87.4416,87.1635,87.4019,17971.0
2021-07-20 10:55:00,87.96,88.08,87.91,87.98,2901.0,87.3622,87.4814,87.3125,87.382,2901.0
2021-07-20 11:00:00,88.02,88.21,87.99,88.17,2402.0,87.4218,87.6105,87.392,87.5707,2402.0
2021-07-20 11:05:00,88.15,88.16,87.93,88.02,2646.0,87.5509,87.5608,87.3324,87.4218,2646.0
2021-07-20 11:10:00,88.14,88.14,87.97,88.09,4509.0,87.5409,87.5409,87.3721,87.4913,4509.0
2021-07-20 11:15:00,87.98,88.0,87.83,87.92,3614.0,87.382,87.4019,87.233,87.3224,3614.0
2021-07-20 11:20:00,87.92,88.06,87.91,88.02,4215.0,87.3224,87.4615,87.3125,87.4218,4215.0
2021-07-20 11:25:00,87.98,88.05,87.8,87.8,4451.0,87.382,87.4516,87.2033,87.2033,4451.0
2021-07-20 11:30:00,87.76,87.8,87.72,87.75,4261.0,87.1635,87.2033,87.1238,87.1536,4261.0
2021-07-20 11:35:00,87.75,87.81,87.66,87.69,3749.0,87.1536,87.2132,87.0642,87.094,3749.0
2021-07-20 11:40:00,87.72,87.92,87.72,87.9,9367.0,87.1238,87.3224,87.1238,87.3026,9367.0
2021-07-20 11:45:00,87.92,88.05,87.92,88.0,12882.0,87.3224,87.4516,87.3224,87.4019,12882.0
2021-07-20 11:50:00,88.0,88.19,87.99,88.15,5004.0,87.4019,87.5906,87.392,87.5509,5004.0
2021-07-20 11:55:00,88.19,88.37,88.17,88.37,2303.0,87.5906,87.7694,87.5707,87.7694,2303.0
2021-07-20 12:00:00,88.41,88.47,88.32,88.32,2889.0,87.8091,87.8687,87.7197,87.7197,2889.0
2021-07-20 12:05:00,88.25,88.3,88.16,88.3,5483.0,87.6502,87.6999,87.5608,87.6999,5483.0
2021-07-20 12:10:00,88.27,88.32,88.23,88.29,1950.0,87.6701,87.7197,87.6303,87.6899,1950.0
2021-07-20 12:15:00,88.42,88.46,88.39,88.42,2000.0,87.819,87.8588,87.7892,87.819,2000.0
2021-07-20 12:20:00,88.46,88.54,88.45,88.5,2360.0,87.8588,87.9382,87.8488,87.8985,2360.0
2021-07-20 12:25:00,88.52,88.54,88.44,88.47,3262.0,87.9184,87.9382,87.8389,87.8687,3262.0
2021-07-20 12:30:00,88.5,88.61,88.48,88.59,3803.0,87.8985,88.0077,87.8786,87.9879,3803.0
2021-07-20 12:35:00,88.58,88.67,88.54,88.59,5524.0,87.978,88.0673,87.9382,87.9879,5524.0
2021-07-20 12:40:00,88.61,88.67,88.56,88.56,3930.0,88.0077,88.0673,87.9581,87.9581,3930.0
2021-07-20 12:45:00,88.55,88.65,88.55,88.55,3879.0,87.9482,88.0475,87.9482,87.9482,3879.0
2021-07-20 12:50:00,88.6,88.67,88.58,88.61,7832.0,87.9978,88.0673,87.978,88.0077,7832.0
2021-07-20 12:55:00,88.59,88.61,88.38,88.53,15548.0,87.9879,88.0077,87.7793,87.9283,15548.0
2021-07-20 13:00:00,88.55,88.58,88.31,88.31,5125.0,87.9482,87.978,87.7098,87.7098,5125.0
2021-07-20 13:05:00,88.3,88.33,88.22,88.23,1300.0,87.6999,87.7297,87.6204,87.6303,1300.0
2021-07-20 13:10:00,88.23,88.42,88.17,88.42,6224.0,87.6303,87.819,87.5707,87.819,6224.0
2021-07-20 13:15:00,88.37,88.37,88.24,88.31,4896.0,87.7694,87.7694,87.6403,87.7098,4896.0
2021-07-20 13:20:00,88.33,88.37,88.2,88.23,2107.0,87.7297,87.7694,87.6005,87.6303,2107.0
2021-07-20 13:25:00,88.21,88.24,88.14,88.2,6174.0,87.6105,87.6403,87.5409,87.6005,6174.0
2021-07-20 13:30:00,88.17,88.3,88.17,88.3,4659.0,87.5707,87.6999,87.5707,87.6999,4659.0
2021-07-20 13:35:00,88.31,88.41,88.27,88.33,3601.0,87.7098,87.8091,87.6701,87.7297,3601.0
2021-07-20 13:40:00,88.32,88.38,88.25,88.27,5143.0,87.7197,87.7793,87.6502,87.6701,5143.0
2021-07-20 13:45:00,88.24,88.26,88.17,88.19,2382.0,87.6403,87.6601,87.5707,87.5906,2382.0
2021-07-20 13:50:00,88.19,88.33,88.19,88.33,2624.0,87.5906,87.7297,87.5906,87.7297,2624.0
2021-07-20 13:55:00,88.38,88.53,88.38,88.46,5480.0,87.7793,87.9283,87.7793,87.8588,5480.0
2021-07-20 14:00:00,88.47,88.76,88.47,88.76,2858.0,87.8687,88.1567,87.8687,88.1567,2858.0
2021-07-20 14:05:00,88.76,88.81,88.63,88.64,3817.0,88.1567,88.2064,88.0276,88.0375,3817.0
2021-07-20 14:10:00,88.62,88.62,88.45,88.54,4971.0,88.0177,88.0177,87.8488,87.9382,4971.0
2021-07-20 14:15:00,88.56,88.6,88.55,88.6,2999.0,87.9581,87.9978,87.9482,87.9978,2999.0
2021-07-20 14:20:00,88.57,88.6,88.45,88.51,4135.0,87.968,87.9978,87.8488,87.9084,4135.0
2021-07-20 14:25:00,88.5,88.51,88.46,88.5,3030.0,87.8985,87.9084,87.8588,87.8985,3030.0
2021-07-20 14:30:00,88.51,88.53,88.45,88.46,8740.0,87.9084,87.9283,87.8488,87.8588,8740.0
2021-07-20 14:35:00,88.48,88.54,88.46,88.54,5144.0,87.8786,87.9382,87.8588,87.9382,5144.0
2021-07-20 14:40:00,88.48,88.63,88.48,88.5,4536.0,87.8786,88.0276,87.8786,87.8985,4536.0
2021-07-20 14:45:00,88.5,88.5,88.34,88.36,2994.0,87.8985,87.8985,87.7396,87.7594,2994.0
2021-07-20 14:50:00,88.34,88.5,88.34,88.44,3516.0,87.7396,87.8985,87.7396,87.8389,3516.0
2021-07-20 14:55:00,88.45,88.55,88.42,88.48,4410.0,87.8488,87.9482,87.819,87.8786,4410.0
2021-07-20 15:00:00,88.47,88.59,88.45,88.58,5281.0,87.8687,87.9879,87.8488,87.978,5281.0
2021-07-20 15:05:00,88.62,88.71,88.57,88.57,2719.0,88.0177,88.1071,87.968,87.968,2719.0
2021-07-20 15:10:00,88.62,88.7,88.61,88.64,2959.0,88.0177,88.0971,88.0077,88.0375,2959.0
2021-07-20 15:15:00,88.62,88.75,88.59,88.73,4866.0,88.0177,88.1468,87.9879,88.1269,4866.0
2021-07-20 15:20:00,88.73,88.82,88.72,88.78,5888.0,88.1269,88.2163,88.117,88.1766,5888.0
2021-07-20 15:25:00,88.76,88.84,88.53,88.61,13280.0,88.1567,88.2362,87.9283,88.0077,13280.0
2021-07-20 15:30:00,88.6,88.6,88.47,88.55,8164.0,87.9978,87.9978,87.8687,87.9482,8164.0
2021-07-20 15:35:00,88.6,88.7,88.57,88.66,11245.0,87.9978,88.0971,87.968,88.0574,11245.0
2021-07-20 15:40:00,88.57,88.66,88.55,88.57,7835.0,87.968,88.0574,87.9482,87.968,7835.0
2021-07-20 15:45:00,88.5,88.7,88.47,88.7,24748.0,87.8985,88.0971,87.8687,88.0971,24748.0
2021-07-20 15:50:00,88.69,88.69,88.43,88.47,39742.0,88.0872,88.0872,87.829,87.8687,39742.0
2021-07-20 15:55:00,88.44,88.52,88.25,88.31,56514.0,87.8389,87.9184,87.6502,87.7098,56514.0
2021-07-21 09:30:00,89.5,89.8,89.41,89.48,12998.0,88.8917,89.1897,88.8023,88.8718,12998.0
2021-07-21 09:35:00,89.78,90.16,89.73,89.89,4758.0,89.1698,89.5472,89.1201,89.279,4758.0
2021-07-21 09:40:00,89.85,90.07,89.84,90.07,3292.0,89.2393,89.4578,89.2294,89.4578,3292.0
2021-07-21 09:45:00,90.02,90.19,89.98,90.19,6817.0,89.4082,89.577,89.3684,89.577,6817.0
2021-07-21 09:50:00,90.26,90.37,90.18,90.21,4000.0,89.6465,89.7558,89.5671,89.5969,4000.0
2021-07-21 09:55:00,90.23,90.38,90.17,90.38,3750.0,89.6167,89.7657,89.5571,89.7657,3750.0
2021-07-21 10:00:00,90.45,90.58,90.15,90.16,6512.0,89.8352,89.9644,89.5373,89.5472,6512.0
2021-07-21 10:05:00,90.16,90.36,90.11,90.35,3052.0,89.5472,89.7459,89.4976,89.7359,3052.0
2021-07-21 10:10:00,90.4,90.52,90.38,90.48,2231.0,89.7856,89.9048,89.7657,89.865,2231.0
2021-07-21 10:15:00,90.53,90.55,90.1,90.16,5200.0,89.9147,89.9346,89.4876,89.5472,5200.0
2021-07-21 10:20:00,90.16,90.28,90.0,90.04,4530.0,89.5472,89.6664,89.3883,89.428,4530.0
2021-07-21 10:25:00,90.05,90.07,89.63,89.63,2993.0,89.438,89.4578,89.0208,89.0208,2993.0
2021-07-21 10:30:00,89.54,89.55,89.37,89.37,2466.0,88.9314,88.9414,88.7626,88.7626,2466.0
2021-07-21 10:35:00,89.38,89.54,89.32,89.48,9146.0,88.7725,88.9314,88.7129,88.8718,9146.0
2021-07-21 10:40:00,89.43,89.53,89.4,89.53,1520.0,88.8222,88.9215,88.7924,88.9215,1520.0
2021-07-21 10:45:00,89.55,89.55,89.32,89.32,2156.0,88.9414,88.9414,88.7129,88.7129,2156.0
2021-07-21 10:50:00,89.4,89.45,89.24,89.24,2573.0,88.7924,88.842,88.6335,88.6335,2573.0
2021-07-21 10:55:00,89.34,89.42,89.29,89.38,1083.0,88.7328,88.8122,88.6831,88.7725,1083.0
2021-07-21 11:00:00,89.41,89.5,89.36,89.43,2366.0,88.8023,88.8917,88.7527,88.8222,2366.0
2021-07-21 11:05:00,89.47,89.6,89.32,89.32,2326.0,88.8619,88.991,88.7129,88.7129,2326.0
2021-07-21 11:10:00,89.32,89.44,89.31,89.44,1907.0,88.7129,88.8321,88.703,88.8321,1907.0
2021-07-21 11:15:00,89.43,89.67,89.43,89.67,809.0,88.8222,89.0605,88.8222,89.0605,809.0
2021-07-21 11:20:00,89.62,89.69,89.56,89.61,2298.0,89.0109,89.0804,88.9513,89.001,2298.0
2021-07-21 11:25:00,89.59,89.63,89.31,89.31,1570.0,88.9811,89.0208,88.703,88.703,1570.0
2021-07-21 11:30:00,89.33,89.53,89.33,89.51,2400.0,88.7229,88.9215,88.7229,88.9016,2400.0
2021-07-21 11:35:00,89.49,89.52,89.43,89.51,1808.0,88.8818,88.9116,88.8222,88.9016,1808.0
2021-07-21 11:40:00,89.59,89.74,89.59,89.74,1449.0,88.9811,89.1301,88.9811,89.1301,1449.0
2021-07-21 11:45:00,89.71,89.75,89.66,89.73,2138.0,89.1003,89.14,89.0506,89.1201,2138.0
2021-07-21 11:50:00,89.81,89.93,89.81,89.87,3025.0,89.1996,89.3188,89.1996,89.2592,3025.0
2021-07-21 11:55:00,89.82,89.83,89.68,89.76,1280.0,89.2095,89.2195,89.0705,89.1499,1280.0
2021-07-21 12:00:00,89.78,89.87,89.73,89.73,1839.0,89.1698,89.2592,89.1201,89.1201,1839.0
2021-07-21 12:05:00,89.71,89.77,89.71,89.73,1505.0,89.1003,89.1599,89.1003,89.1201,1505.0
2021-07-21 12:10:00,89.68,89.69,89.58,89.69,2381.0,89.0705,89.0804,88.9712,89.0804,2381.0
2021-07-21 12:15:00,89.67,89.71,89.62,89.66,2513.0,89.0605,89.1003,89.0109,89.0506,2513.0
2021-07-21 12:20:00,89.76,89.76,89.66,89.74,3294.0,89.1499,89.1499,89.0506,89.1301,3294.0
2021-07-21 12:25:00,89.73,89.73,89.62,89.64,1900.0,89.1201,89.1201,89.0109,89.0307,1900.0
2021-07-21 12:30:00,89.6,89.64,89.56,89.59,2265.0,88.991,89.0307,88.9513,88.9811,2265.0
2021-07-21 12:35:00,89.58,89.66,89.57,89.62,2547.0,88.9712,89.0506,88.9612,89.0109,2547.0
2021-07-21 12:40:00,89.64,89.66,89.49,89.66,5498.0,89.0307,89.0506,88.8818,89.0506,5498.0
2021-07-21 12:45:00,89.63,89.63,89.45,89.51,2771.0,89.0208,89.0208,88.842,88.9016,2771.0
2021-07-21 12:50:00,89.53,89.61,89.5,89.57,2144.0,88.9215,89.001,88.8917,88.9612,2144.0
2021-07-21 12:55:00,89.56,89.6,89.56,89.59,3251.0,88.9513,88.991,88.9513,88.9811,3251.0
2021-07-21 13:00:00,89.59,89.68,89.59,89.67,4182.0,88.9811,89.0705,88.9811,89.0605,4182.0
2021-07-21 13:05:00,89.68,89.74,89.66,89.74,5464.0,89.0705,89.1301,89.0506,89.1301,5464.0
2021-07-21 13:10:00,89.75,89.81,89.71,89.73,4320.0,89.14,89.1996,89.1003,89.1201,4320.0
2021-07-21 13:15:00,89.75,89.76,89.72,89.76,2949.0,89.14,89.1499,89.1102,89.1499,2949.0
2021-07-21 13:20:00,89.76,89.77,89.71,89.71,2258.0,89.1499,89.1599,89.1003,89.1003,2258.0
2021-07-21 13:25:00,89.77,89.86,89.77,89.86,1859.0,89.1599,89.2493,89.1599,89.2493,1859.0
2021-07-21 13:30:00,89.88,89.9,89.85,89.85,3056.0,89.2691,89.289,89.2393,89.2393,3056.0
2021-07-21 13:35:00,89.85,89.87,89.8,89.84,2849.0,89.2393,89.2592,89.1897,89.2294,2849.0
2021-07-21 13:40:00,89.83,89.86,89.82,89.86,2853.0,89.2195,89.2493,89.2095,89.2493,2853.0
2021-07-21 13:45:00,89.85,89.85,89.76,89.79,2970.0,89.2393,89.2393,89.1499,89.1797,2970.0
2021-07-21 13:50:00,89.8,89.87,89.79,89.85,4683.0,89.1897,89.2592,89.1797,89.2393,4683.0
2021-07-21 13:55:00,89.83,89.84,89.75,89.78,3055.0,89.2195,89.2294,89.14,89.1698,3055.0
2021-07-21 14:00:00,89.79,89.79,89.66,89.7,3035.0,89.1797,89.1797,89.0506,89.0903,3035.0
2021-07-21 14:05:00,89.7,89.77,89.7,89.76,3623.0,89.0903,89.1599,89.0903,89.1499,3623.0
2021-07-21 14:10:00,89.78,89.78,89.59,89.59,1782.0,89.1698,89.1698,88.9811,88.9811,1782.0
2021-07-21 14:15:00,89.6,89.6,89.51,89.57,2834.0,88.991,88.991,88.9016,88.9612,2834.0
2021-07-21 14:20:00,89.58,89.58,89.44,89.46,3000.0,88.9712,88.9712,88.8321,88.852,3000.0
2021-07-21 14:25:00,89.47,89.49,89.41,89.45,5428.0,88.8619,88.8818,88.8023,88.842,5428.0
2021-07-21 14:30:00,89.44,89.48,89.4,89.42,4656.0,88.8321,88.8718,88.7924,88.8122,4656.0
2021-07-21 14:35:00,89.44,89.51,89.42,89.5,3606.0,88.8321,88.9016,88.8122,88.8917,3606.0
2021-07-21 14:40:00,89.48,89.48,89.43,89.45,1336.0,88.8718,88.8718,88.8222,88.842,1336.0
2021-07-21 14:45:00,89.47,89.5,89.47,89.49,2935.0,88.8619,88.8917,88.8619,88.8818,2935.0
2021-07-21 14:50:00,89.51,89.55,89.47,89.55,2432.0,88.9016,88.9414,88.8619,88.9414,2432.0
2021-07-21 14:55:00,89.56,89.61,89.54,89.58,5051.0,88.9513,89.001,88.9314,88.9712,5051.0
2021-07-21 15:00:00,89.57,89.61,89.54,89.55,4641.0,88.9612,89.001,88.9314,88.9414,4641.0
2021-07-21 15:05:00,89.57,89.58,89.52,89.55,3088.0,88.9612,88.9712,88.9116,88.9414,3088.0
2021-07-21 15:10:00,89.56,89.57,89.51,89.54,3314.0,88.9513,88.9612,88.9016,88.9314,3314.0
2021-07-21 15:15:00,89.52,89.56,89.51,89.55,8396.0,88.9116,88.9513,88.9016,88.9414,8396.0
2021-07-21 15:20:00,89.58,89.63,89.53,89.54,4546.0,88.9712,89.0208,88.9215,88.9314,4546.0
2021-07-21 15:25:00,89.55,89.55,89.37,89.48,4637.0,88.9414,88.9414,88.7626,88.8718,4637.0
2021-07-21 15:30:00,89.48,89.53,89.42,89.46,6806.0,88.8718,88.9215,88.8122,88.852,6806.0
2021-07-21 15:35:00,89.47,89.48,89.42,89.46,6219.0,88.8619,88.8718,88.8122,88.852,6219.0
2021-07-21 15:40:00,89.47,89.52,89.45,89.49,9139.0,88.8619,88.9116,88.842,88.8818,9139.0
2021-07-21 15:45:00,89.5,89.51,89.4,89.42,9053.0,88.8917,88.9016,88.7924,88.8122,9053.0
2021-07-21 15:50:00,89.41,89.52,89.33,89.48,23636.0,88.8023,88.9116,88.7229,88.8718,23636.0
2021-07-21 15:55:00,89.49,89.62,89.44,89.56,51996.0,88.8818,89.0109,88.8321,88.9513,51996.0
2021-07-22 09:30:00,89.41,89.41,89.18,89.19,10327.0,88.8023,88.8023,88.5739,88.5838,10327.0
2021-07-22 09:35:00,89.07,89.18,88.81,89.06,3477.0,88.4646,88.5739,88.2064,88.4547,3477.0
2021-07-22 09:40:00,89.35,89.53,89.21,89.53,1050.0,88.7427,88.9215,88.6037,88.9215,1050.0
2021-07-22 09:45:00,89.65,89.89,89.27,89.27,2350.0,89.0407,89.279,88.6633,88.6633,2350.0
2021-07-22 09:50:00,89.2,89.45,89.12,89.45,6505.0,88.5937,88.842,88.5143,88.842,6505.0
2021-07-22 09:55:00,89.29,89.29,89.16,89.16,1227.0,88.6831,88.6831,88.554,88.554,1227.0
2021-07-22 10:00:00,89.16,89.25,88.98,88.98,4498.0,88.554,88.6434,88.3752,88.3752,4498.0
2021-07-22 10:05:00,89.01,89.25,89.0,89.25,2179.0,88.405,88.6434,88.3951,88.6434,2179.0
2021-07-22 10:10:00,89.28,89.42,89.28,89.32,1463.0,88.6732,88.8122,88.6732,88.7129,1463.0
2021-07-22 10:15:00,89.28,89.31,89.28,89.31,400.0,88.6732,88.703,88.6732,88.703,400.0
2021-07-22 10:20:00,89.25,89.35,89.23,89.23,13609.0,88.6434,88.7427,88.6235,88.6235,13609.0
2021-07-22 10:25:00,89.23,89.27,89.07,89.07,603.0,88.6235,88.6633,88.4646,88.4646,603.0
2021-07-22 10:30:00,89.04,89.35,89.04,89.31,9566.0,88.4348,88.7427,88.4348,88.703,9566.0
2021-07-22 10:35:00,89.31,89.36,89.24,89.24,3589.0,88.703,88.7527,88.6335,88.6335,3589.0
2021-07-22 10:40:00,89.34,89.4,89.34,89.37,1377.0,88.7328,88.7924,88.7328,88.7626,1377.0
2021-07-22 10:45:00,89.35,89.38,89.25,89.29,4272.0,88.7427,88.7725,88.6434,88.6831,4272.0
2021-07-22 10:50:00,89.25,89.25,89.17,89.19,710.0,88.6434,88.6434,88.5639,88.5838,710.0
2021-07-22 10:55:00,89.21,89.21,89.11,89.13,2382.0,88.6037,88.6037,88.5043,88.5242,2382.0
2021-07-22 11:00:00,89.05,89.06,88.78,88.83,2202.0,88.4448,88.4547,88.1766,88.2263,2202.0
2021-07-22 11:05:00,88.79,88.92,88.78,88.9,2195.0,88.1865,88.3156,88.1766,88.2958,2195.0
2021-07-22 11:10:00,88.92,88.92,88.7,88.71,2104.0,88.3156,88.3156,88.0971,88.1071,2104.0
2021-07-22 11:15:00,88.75,88.91,88.75,88.91,1710.0,88.1468,88.3057,88.1468,88.3057,1710.0
2021-07-22 11:20:00,88.86,88.86,88.83,88.83,617.0,88.256,88.256,88.2263,88.2263,617.0
2021-07-22 11:25:00,88.83,88.9,88.71,88.89,3801.0,88.2263,88.2958,88.1071,88.2858,3801.0
2021-07-22 11:30:00,88.96,89.1,88.91,88.91,2871.0,88.3554,88.4944,88.3057,88.3057,2871.0
2021-07-22 11:35:00,88.89,88.89,88.83,88.83,1400.0,88.2858,88.2858,88.2263,88.2263,1400.0
2021-07-22 11:40:00,88.84,88.91,88.77,88.82,4658.0,88.2362,88.3057,88.1667,88.2163,4658.0
2021-07-22 11:45:00,88.84,88.96,88.83,88.95,2631.0,88.2362,88.3554,88.2263,88.3454,2631.0
2021-07-22 11:50:00,88.88,88.88,88.76,88.81,3280.0,88.2759,88.2759,88.1567,88.2064,3280.0
2021-07-22 11:55:00,88.77,88.77,88.62,88.63,1523.0,88.1667,88.1667,88.0177,88.0276,1523.0
2021-07-22 12:00:00,88.64,88.73,88.58,88.73,1350.0,88.0375,88.1269,87.978,88.1269,1350.0
2021-07-22 12:05:00,88.81,88.81,88.73,88.73,700.0,88.2064,88.2064,88.1269,88.1269,700.0
2021-07-22 12:10:00,88.74,88.74,88.68,88.72,700.0,88.1369,88.1369,88.0773,88.117,700.0
2021-07-22 12:15:00,88.73,88.73,88.68,88.73,5205.0,88.1269,88.1269,88.0773,88.1269,5205.0
2021-07-22 12:20:00,88.78,88.88,88.77,88.77,3400.0,88.1766,88.2759,88.1667,88.1667,3400.0
2021-07-22 12:25:00,88.8,88.92,88.78,88.87,20412.0,88.1965,88.3156,88.1766,88.266,20412.0
2021-07-22 12:30:00,88.87,88.87,88.8,88.8,1361.0,88.266,88.266,88.1965,88.1965,1361.0
2021-07-22 12:35:00,88.86,89.03,88.84,89.03,764.0,88.256,88.4249,88.2362,88.4249,764.0
2021-07-22 12:40:00,89.0,89.08,88.98,89.08,2125.0,88.3951,88.4746,88.3752,88.4746,2125.0
2021-07-22 12:45:00,89.02,89.06,88.95,88.95,7000.0,88.415,88.4547,88.3454,88.3454,7000.0
2021-07-22 12:50:00,88.92,89.0,88.72,88.97,14558.0,88.3156,88.3951,88.117,88.3653,14558.0
2021-07-22 12:55:00,89.03,89.15,89.01,89.09,2313.0,88.4249,88.5441,88.405,88.4845,2313.0
2021-07-22 13:00:00,89.14,89.21,89.09,89.21,2323.0,88.5341,88.6037,88.4845,88.6037,2323.0
2021-07-22 13:05:00,89.24,89.36,89.24,89.26,5470.0,88.6335,88.7527,88.6335,88.6533,5470.0
2021-07-22 13:10:00,89.2,89.33,89.19,89.26,6771.0,88.5937,88.7229,88.5838,88.6533,6771.0
2021-07-22 13:15:00,89.2,89.22,89.15,89.18,4430.0,88.5937,88.6136,88.5441,88.5739,4430.0
2021-07-22 13:20:00,89.16,89.26,89.16,89.24,3811.0,88.554,88.6533,88.554,88.6335,3811.0
2021-07-22 13:25:00,89.26,89.26,89.11,89.14,5248.0,88.6533,88.6533,88.5043,88.5341,5248.0
2021-07-22 13:30:00,89.19,89.28,89.18,89.28,932.0,88.5838,88.6732,88.5739,88.6732,932.0
2021-07-22 13:35:00,89.29,89.32,89.19,89.22,3137.0,88.6831,88.7129,88.5838,88.6136,3137.0
2021-07-22 13:40:00,89.25,89.27,89.08,89.2,2303.0,88.6434,88.6633,88.4746,88.5937,2303.0
2021-07-22 13:45:00,89.23,89.24,89.16,89.2,2084.0,88.6235,88.6335,88.554,88.5937,2084.0
2021-07-22 13:50:00,89.19,89.24,89.15,89.22,2306.0,88.5838,88.6335,88.5441,88.6136,2306.0
2021-07-22 13:55:00,89.24,89.26,89.18,89.26,3206.0,88.6335,88.6533,88.5739,88.6533,3206.0
2021-07-22 14:00:00,89.23,89.23,89.16,89.18,1754.0,88.6235,88.6235,88.554,88.5739,1754.0
2021-07-22 14:05:00,89.2,89.26,89.19,89.2,3344.0,88.5937,88.6533,88.5838,88.5937,3344.0
2021-07-22 14:10:00,89.19,89.36,89.18,89.36,4596.0,88.5838,88.7527,88.5739,88.7527,4596.0
2021-07-22 14:15:00,89.35,89.39,89.27,89.32,5004.0,88.7427,88.7824,88.6633,88.7129,5004.0
2021-07-22 14:20:00,89.26,89.37,89.26,89.32,4063.0,88.6533,88.7626,88.6533,88.7129,4063.0
2021-07-22 14:25:00,89.29,89.32,89.26,89.32,1993.0,88.6831,88.7129,88.6533,88.7129,1993.0
2021-07-22 14:30:00,89.35,89.4,89.32,89.4,2264.0,88.7427,88.7924,88.7129,88.7924,2264.0
2021-07-22 14:35:00,89.4,89.49,89.37,89.47,13698.0,88.7924,88.8818,88.7626,88.8619,13698.0
2021-07-22 14:40:00,89.43,89.43,89.36,89.36,2795.0,88.8222,88.8222,88.7527,88.7527,2795.0
2021-07-22 14:45:00,89.35,89.36,89.29,89.33,3727.0,88.7427,88.7527,88.6831,88.7229,3727.0
2021-07-22 14:50:00,89.31,89.35,89.23,89.23,10600.0,88.703,88.7427,88.6235,88.6235,10600.0
2021-07-22 14:55:00,89.27,89.47,89.27,89.47,7060.0,88.6633,88.8619,88.6633,88.8619,7060.0
2021-07-22 15:00:00,89.45,89.49,89.33,89.36,4938.0,88.842,88.8818,88.7229,88.7527,4938.0
2021-07-22 15:05:00,89.37,89.38,89.28,89.31,4922.0,88.7626,88.7725,88.6732,88.703,4922.0
2021-07-22 15:10:00,89.33,89.35,89.23,89.23,4388.0,88.7229,88.7427,88.6235,88.6235,4388.0
2021-07-22 15:15:00,89.26,89.3,89.23,89.28,3335.0,88.6533,88.6931,88.6235,88.6732,3335.0
2021-07-22 15:20:00,89.27,89.3,89.23,89.26,6507.0,88.6633,88.6931,88.6235,88.6533,6507.0
2021-07-22 15:25:00,89.24,89.31,89.16,89.19,6564.0,88.6335,88.703,88.554,88.5838,6564.0
2021-07-22 15:30:00,89.13,89.16,89.0,89.05,5308.0,88.5242,88.554,88.3951,88.4448,5308.0
2021-07-22 15:35:00,89.05,89.06,88.98,89.01,20021.0,88.4448,88.4547,88.3752,88.405,20021.0
2021-07-22 15:40:00,89.01,89.11,88.96,89.11,14327.0,88.405,88.5043,88.3554,88.5043,14327.0
2021-07-22 15:45:00,89.11,89.19,89.09,89.17,11444.0,88.5043,88.5838,88.4845,88.5639,11444.0
2021-07-22 15:50:00,89.17,89.26,89.15,89.26,16112.0,88.5639,88.6533,88.5441,88.6533,16112.0
2021-07-22 15:55:00,89.26,89.28,89.12,89.24,43141.0,88.6533,88.6732,88.5143,88.6335,43141.0
2021-07-23 09:30:00,89.71,89.81,89.42,89.57,15014.0,89.1003,89.1996,88.8122,88.9612,15014.0
2021-07-23 09:35:00,89.56,89.89,89.44,89.44,5444.0,88.9513,89.279,88.8321,88.8321,5444.0
2021-07-23 09:40:00,89.46,89.81,89.42,89.8,5800.0,88.852,89.1996,88.8122,89.1897,5800.0
2021-07-23 09:45:00,89.79,89.79,89.39,89.52,5552.0,89.1797,89.1797,88.7824,88.9116,5552.0
2021-07-23 09:50:00,89.47,89.49,89.02,89.16,4856.0,88.8619,88.8818,88.415,88.554,4856.0
2021-07-23 09:55:00,89.19,89.2,88.91,88.92,3531.0,88.5838,88.5937,88.3057,88.3156,3531.0
2021-07-23 10:00:00,89.02,89.12,88.85,88.87,4268.0,88.415,88.5143,88.2461,88.266,4268.0
2021-07-23 10:05:00,88.74,88.98,88.74,88.92,4826.0,88.1369,88.3752,88.1369,88.3156,4826.0
2021-07-23 10:10:00,88.96,89.05,88.8,88.8,2100.0,88.3554,88.4448,88.1965,88.1965,2100.0
2021-07-23 10:15:00,88.86,88.96,88.82,88.88,7931.0,88.256,88.3554,88.2163,88.2759,7931.0
2021-07-23 10:20:00,88.79,89.02,88.73,88.94,1925.0,88.1865,88.415,88.1269,88.3355,1925.0
2021-07-23 10:25:00,88.93,89.22,88.88,89.22,3165.0,88.3256,88.6136,88.2759,88.6136,3165.0
2021-07-23 10:30:00,89.17,89.17,89.08,89.13,800.0,88.5639,88.5639,88.4746,88.5242,800.0
2021-07-23 10:35:00,89.14,89.25,89.14,89.18,3764.0,88.5341,88.6434,88.5341,88.5739,3764.0
2021-07-23 10:40:00,89.15,89.31,89.13,89.3,3600.0,88.5441,88.703,88.5242,88.6931,3600.0
2021-07-23 10:45:00,89.37,89.38,89.3,89.38,2231.0,88.7626,88.7725,88.6931,88.7725,2231.0
2021-07-23 10:50:00,89.38,89.5,89.32,89.37,3005.0,88.7725,88.8917,88.7129,88.7626,3005.0
2021-07-23 10:55:00,89.38,89.51,89.38,89.42,2027.0,88.7725,88.9016,88.7725,88.8122,2027.0
2021-07-23 11:00:00,89.45,89.45,89.39,89.44,2298.0,88.842,88.842,88.7824,88.8321,2298.0
2021-07-23 11:05:00,89.41,89.54,89.4,89.48,2016.0,88.8023,88.9314,88.7924,88.8718,2016.0
2021-07-23 11:10:00,89.43,89.47,89.35,89.39,3190.0,88.8222,88.8619,88.7427,88.7824,3190.0
2021-07-23 11:15:00,89.37,89.45,89.33,89.33,3249.0,88.7626,88.842,88.7229,88.7229,3249.0
2021-07-23 11:20:00,89.32,89.42,89.3,89.41,3309.0,88.7129,88.8122,88.6931,88.8023,3309.0
2021-07-23 11:25:00,89.38,89.39,89.34,89.36,3056.0,88.7725,88.7824,88.7328,88.7527,3056.0
2021-07-23 11:30:00,89.39,89.51,89.39,89.47,2835.0,88.7824,88.9016,88.7824,88.8619,2835.0
2021-07-23 11:35:00,89.48,89.48,89.43,89.44,1097.0,88.8718,88.8718,88.8222,88.8321,1097.0
2021-07-23 11:40:00,89.43,89.44,89.23,89.23,2676.0,88.8222,88.8321,88.6235,88.6235,2676.0
2021-07-23 11:45:00,89.21,89.25,89.15,89.22,2321.0,88.6037,88.6434,88.5441,88.6136,2321.0
2021-07-23 11:50:00,89.22,89.26,89.19,89.26,1230.0,88.6136,88.6533,88.5838,88.6533,1230.0
2021-07-23 11:55:00,89.24,89.24,89.12,89.14,3107.0,88.6335,88.6335,88.5143,88.5341,3107.0
2021-07-23 12:00:00,89.16,89.23,89.12,89.12,2843.0,88.554,88.6235,88.5143,88.5143,2843.0
2021-07-23 12:05:00,89.14,89.22,89.12,89.2,3558.0,88.5341,88.6136,88.5143,88.5937,3558.0
2021-07-23 12:10:00,89.16,89.36,89.15,89.36,1819.0,88.554,88.7527,88.5441,88.7527,1819.0
2021-07-23 12:15:00,89.36,89.44,89.27,89.28,2596.0,88.7527,88.8321,88.6633,88.6732,2596.0
2021-07-23 12:20:00,89.28,89.31,89.23,89.27,2471.0,88.6732,88.703,88.6235,88.6633,2471.0
2021-07-23 12:25:00,89.26,89.27,89.21,89.22,2729.0,88.6533,88.6633,88.6037,88.6136,2729.0
2021-07-23 12:30:00,89.21,89.22,89.1,89.1,1797.0,88.6037,88.6136,88.4944,88.4944,1797.0
2021-07-23 12:35:00,89.08,89.08,88.94,89.0,8001.0,88.4746,88.4746,88.3355,88.3951,8001.0
2021-07-23 12:40:00,89.0,89.04,88.92,88.98,1789.0,88.3951,88.4348,88.3156,88.3752,1789.0
2021-07-23 12:45:00,88.98,89.19,88.98,89.11,5820.0,88.3752,88.5838,88.3752,88.5043,5820.0
2021-07-23 12:50:00,89.12,89.13,89.03,89.09,2035.0,88.5143,88.5242,88.4249,88.4845,2035.0
2021-07-23 12:55:00,89.09,89.27,89.09,89.26,2534.0,88.4845,88.6633,88.4845,88.6533,2534.0
2021-07-23 13:00:00,89.28,89.3,89.23,89.25,1536.0,88.6732,88.6931,88.6235,88.6434,1536.0
2021-07-23 13:05:00,89.29,89.29,89.22,89.26,2799.0,88.6831,88.6831,88.6136,88.6533,2799.0
2021-07-23 13:10:00,89.27,89.27,89.19,89.25,1457.0,88.6633,88.6633,88.5838,88.6434,1457.0
2021-07-23 13:15:00,89.23,89.34,89.23,89.34,6463.0,88.6235,88.7328,88.6235,88.7328,6463.0
2021-07-23 13:20:00,89.33,89.4,89.33,89.38,3003.0,88.7229,88.7924,88.7229,88.7725,3003.0
2021-07-23 13:25:00,89.36,89.37,89.22,89.22,2103.0,88.7527,88.7626,88.6136,88.6136,2103.0
2021-07-23 13:30:00,89.22,89.27,89.2,89.24,1500.0,88.6136,88.6633,88.5937,88.6335,1500.0
2021-07-23 13:35:00,89.2,89.33,89.2,89.3,2865.0,88.5937,88.7229,88.5937,88.6931,2865.0
2021-07-23 13:40:00,89.29,89.47,89.29,89.47,2630.0,88.6831,88.8619,88.6831,88.8619,2630.0
2021-07-23 13:45:00,89.47,89.48,89.42,89.48,2138.0,88.8619,88.8718,88.8122,88.8718,2138.0
2021-07-23 13:50:00,89.47,89.55,89.47,89.48,2711.0,88.8619,88.9414,88.8619,88.8718,2711.0
2021-07-23 13:55:00,89.47,89.52,89.44,89.52,3935.0,88.8619,88.9116,88.8321,88.9116,3935.0
2021-07-23 14:00:00,89.58,89.58,89.46,89.49,2533.0,88.9712,88.9712,88.852,88.8818,2533.0
2021-07-23 14:05:00,89.51,89.58,89.51,89.54,2308.0,88.9016,88.9712,88.9016,88.9314,2308.0
2021-07-23 14:10:00,89.56,89.66,89.55,89.55,4431.0,88.9513,89.0506,88.9414,88.9414,4431.0
2021-07-23 14:15:00,89.57,89.6,89.55,89.56,1568.0,88.9612,88.991,88.9414,88.9513,1568.0
2021-07-23 14:20:00,89.5,89.52,89.42,89.42,2551.0,88.8917,88.9116,88.8122,88.8122,2551.0
2021-07-23 14:25:00,89.43,89.52,89.43,89.47,2356.0,88.8222,88.9116,88.8222,88.8619,2356.0
2021-07-23 14:30:00,89.48,89.59,89.48,89.54,3057.0,88.8718,88.9811,88.8718,88.9314,3057.0
2021-07-23 14:35:00,89.49,89.6,89.48,89.58,2300.0,88.8818,88.991,88.8718,88.9712,2300.0
2021-07-23 14:40:00,89.58,89.63,89.55,89.63,4212.0,88.9712,89.0208,88.9414,89.0208,4212.0
2021-07-23 14:45:00,89.61,89.64,89.56,89.64,2827.0,89.001,89.0307,88.9513,89.0307,2827.0
2021-07-23 14:50:00,89.63,89.66,89.58,89.63,3743.0,89.0208,89.0506,88.9712,89.0208,3743.0
2021-07-23 14:55:00,89.58,89.66,89.58,89.66,1398.0,88.9712,89.0506,88.9712,89.0506,1398.0
2021-07-23 15:00:00,89.65,89.67,89.59,89.62,2421.0,89.0407,89.0605,88.9811,89.0109,2421.0
2021-07-23 15:05:00,89.59,89.59,89.44,89.44,3117.0,88.9811,88.9811,88.8321,88.8321,3117.0
2021-07-23 15:10:00,89.46,89.48,89.39,89.39,3217.0,88.852,88.8718,88.7824,88.7824,3217.0
2021-07-23 15:15:00,89.41,89.57,89.41,89.54,4247.0,88.8023,88.9612,88.8023,88.9314,4247.0
2021-07-23 15:20:00,89.59,89.62,89.54,89.55,2640.0,88.9811,89.0109,88.9314,88.9414,2640.0
2021-07-23 15:25:00,89.58,89.62,89.55,89.59,4931.0,88.9712,89.0109,88.9414,88.9811,4931.0
2021-07-23 15:30:00,89.62,89.81,89.62,89.81,4689.0,89.0109,89.1996,89.0109,89.1996,4689.0
2021-07-23 15:35:00,89.8,89.87,89.72,89.84,4068.0,89.1897,89.2592,89.1102,89.2294,4068.0
2021-07-23 15:40:00,89.84,89.89,89.8,89.85,8324.0,89.2294,89.279,89.1897,89.2393,8324.0
2021-07-23 15:45:00,89.84,89.93,89.75,89.75,7514.0,89.2294,89.3188,89.14,89.14,7514.0
2021-07-23 15:50:00,89.79,89.87,89.74,89.86,18011.0,89.1797,89.2592,89.1301,89.2493,18011.0
2021-07-23 15:55:00,89.83,89.84,89.73,89.78,48696.0,89.2195,89.2294,89.1201,89.1698,48696.0
2021-07-26 09:30:00,89.94,90.64,89.79,90.64,8133.0,89.3287,90.024,89.1797,90.024,8133.0
2021-07-26 09:35:00,90.6,90.6,90.32,90.32,2109.0,89.9842,89.9842,89.7061,89.7061,2109.0
2021-07-26 09:40:00,90.27,90.27,89.7,89.7,1071.0,89.6565,89.6565,89.0903,89.0903,1071.0
2021-07-26 09:45:00,89.66,89.75,89.51,89.55,1308.0,89.0506,89.14,88.9016,88.9414,1308.0
2021-07-26 09:50:00,89.48,89.79,89.48,89.75,2633.0,88.8718,89.1797,88.8718,89.14,2633.0
2021-07-26 09:55:00,89.81,89.86,89.61,89.79,2530.0,89.1996,89.2493,89.001,89.1797,2530.0
2021-07-26 10:00:00,89.73,89.74,89.64,89.65,2004.0,89.1201,89.1301,89.0307,89.0407,2004.0
2021-07-26 10:05:00,89.54,89.54,89.37,89.37,2750.0,88.9314,88.9314,88.7626,88.7626,2750.0
2021-07-26 10:10:00,89.29,89.35,89.12,89.23,2447.0,88.6831,88.7427,88.5143,88.6235,2447.0
2021-07-26 10:15:00,89.15,89.4,89.15,89.32,2715.0,88.5441,88.7924,88.5441,88.7129,2715.0
2021-07-26 10:20:00,89.37,89.4,89.17,89.22,5090.0,88.7626,88.7924,88.5639,88.6136,5090.0
2021-07-26 10:25:00,89.18,89.18,88.9,88.91,7208.0,88.5739,88.5739,88.2958,88.3057,7208.0
2021-07-26 10:30:00,88.91,88.94,88.59,88.65,5987.0,88.3057,88.3355,87.9879,88.0475,5987.0
2021-07-26 10:35:00,88.57,88.64,88.52,88.64,4812.0,87.968,88.0375,87.9184,88.0375,4812.0
2021-07-26 10:40:00,88.58,88.64,88.46,88.54,4747.0,87.978,88.0375,87.8588,87.9382,4747.0
2021-07-26 10:45:00,88.56,88.79,88.56,88.73,2418.0,87.9581,88.1865,87.9581,88.1269,2418.0
2021-07-26 10:50:00,88.74,88.79,88.66,88.79,2634.0,88.1369,88.1865,88.0574,88.1865,2634.0
2021-07-26 10:55:00,88.81,88.81,88.59,88.7,6434.0,88.2064,88.2064,87.9879,88.0971,6434.0
2021-07-26 11:00:00,88.65,88.77,88.53,88.77,1960.0,88.0475,88.1667,87.9283,88.1667,1960.0
2021-07-26 11:05:00,88.73,88.9,88.73,88.8,2886.0,88.1269,88.2958,88.1269,88.1965,2886.0
2021-07-26 11:10:00,88.83,88.86,88.76,88.81,4041.0,88.2263,88.256,88.1567,88.2064,4041.0
2021-07-26 11:15:00,88.81,89.1,88.79,89.03,4436.0,88.2064,88.4944,88.1865,88.4249,4436.0
2021-07-26 11:20:00,89.04,89.1,88.97,88.97,2629.0,88.4348,88.4944,88.3653,88.3653,2629.0
2021-07-26 11:25:00,88.96,89.05,88.89,88.9,1180.0,88.3554,88.4448,88.2858,88.2958,1180.0
2021-07-26 11:30:00,88.89,88.99,88.88,88.91,1611.0,88.2858,88.3852,88.2759,88.3057,1611.0
2021-07-26 11:35:00,88.89,88.94,88.76,88.76,2986.0,88.2858,88.3355,88.1567,88.1567,2986.0
2021-07-26 11:40:00,88.8,88.84,88.8,88.81,2009.0,88.1965,88.2362,88.1965,88.2064,2009.0
2021-07-26 11:45:00,88.8,88.83,88.76,88.76,1341.0,88.1965,88.2263,88.1567,88.1567,1341.0
2021-07-26 11:50:00,88.8,88.87,88.73,88.87,10804.0,88.1965,88.266,88.1269,88.266,10804.0
2021-07-26 11:55:00,88.84,88.84,88.61,88.69,12001.0,88.2362,88.2362,88.0077,88.0872,12001.0
2021-07-26 12:00:00,88.68,88.7,88.61,88.7,1699.0,88.0773,88.0971,88.0077,88.0971,1699.0
2021-07-26 12:05:00,88.67,88.67,88.57,88.61,2119.0,88.0673,88.0673,87.968,88.0077,2119.0
2021-07-26 12:10:00,88.61,88.76,88.59,88.72,1929.0,88.0077,88.1567,87.9879,88.117,1929.0
2021-07-26 12:15:00,88.73,88.8,88.7,88.8,10202.0,88.1269,88.1965,88.0971,88.1965,10202.0
2021-07-26 12:20:00,88.79,88.8,88.74,88.79,2691.0,88.1865,88.1965,88.1369,88.1865,2691.0
2021-07-26 12:25:00,88.78,88.83,88.77,88.8,2711.0,88.1766,88.2263,88.1667,88.1965,2711.0
2021-07-26 12:30:00,88.83,88.9,88.76,88.76,2302.0,88.2263,88.2958,88.1567,88.1567,2302.0
2021-07-26 12:35:00,88.73,88.9,88.73,88.86,1991.0,88.1269,88.2958,88.1269,88.256,1991.0
2021-07-26 12:40:00,88.85,88.86,88.7,88.7,935.0,88.2461,88.256,88.0971,88.0971,935.0
2021-07-26 12:45:00,88.69,88.75,88.67,88.72,3809.0,88.0872,88.1468,88.0673,88.117,3809.0
2021-07-26 12:50:00,88.73,88.73,88.55,88.55,1841.0,88.1269,88.1269,87.9482,87.9482,1841.0
2021-07-26 12:55:00,88.56,88.63,88.48,88.51,2320.0,87.9581,88.0276,87.8786,87.9084,2320.0
2021-07-26 13:00:00,88.55,88.55,88.45,88.48,1023.0,87.9482,87.9482,87.8488,87.8786,1023.0
2021-07-26 13:05:00,88.42,88.46,88.38,88.43,3381.0,87.819,87.8588,87.7793,87.829,3381.0
2021-07-26 13:10:00,88.4,88.44,88.23,88.25,5124.0,87.7992,87.8389,87.6303,87.6502,5124.0
2021-07-26 13:15:00,88.26,88.31,88.26,88.3,3515.0,87.6601,87.7098,87.6601,87.6999,3515.0
2021-07-26 13:20:00,88.26,88.38,88.26,88.34,3200.0,87.6601,87.7793,87.6601,87.7396,3200.0
2021-07-26 13:25:00,88.31,88.32,88.17,88.19,3674.0,87.7098,87.7197,87.5707,87.5906,3674.0
2021-07-26 13:30:00,88.23,88.23,88.16,88.16,1622.0,87.6303,87.6303,87.5608,87.5608,1622.0
2021-07-26 13:35:00,88.11,88.12,88.07,88.08,4448.0,87.5111,87.5211,87.4714,87.4814,4448.0
2021-07-26 13:40:00,88.03,88.11,88.03,88.11,4720.0,87.4317,87.5111,87.4317,87.5111,4720.0
2021-07-26 13:45:00,88.13,88.13,88.05,88.12,1834.0,87.531,87.531,87.4516,87.5211,1834.0
2021-07-26 13:50:00,88.15,88.18,88.13,88.18,2270.0,87.5509,87.5807,87.531,87.5807,2270.0
2021-07-26 13:55:00,88.18,88.37,88.17,88.33,2470.0,87.5807,87.7694,87.5707,87.7297,2470.0
2021-07-26 14:00:00,88.33,88.33,88.16,88.16,3751.0,87.7297,87.7297,87.5608,87.5608,3751.0
2021-07-26 14:05:00,88.16,88.22,88.16,88.21,1696.0,87.5608,87.6204,87.5608,87.6105,1696.0
2021-07-26 14:10:00,88.2,88.2,88.15,88.17,2251.0,87.6005,87.6005,87.5509,87.5707,2251.0
2021-07-26 14:15:00,88.17,88.31,88.15,88.31,3367.0,87.5707,87.7098,87.5509,87.7098,3367.0
2021-07-26 14:20:00,88.3,88.3,88.21,88.21,3865.0,87.6999,87.6999,87.6105,87.6105,3865.0
2021-07-26 14:25:00,88.23,88.23,88.15,88.22,7028.0,87.6303,87.6303,87.5509,87.6204,7028.0
2021-07-26 14:30:00,88.23,88.27,88.21,88.25,2261.0,87.6303,87.6701,87.6105,87.6502,2261.0
2021-07-26 14:35:00,88.24,88.32,88.21,88.29,3047.0,87.6403,87.7197,87.6105,87.6899,3047.0
2021-07-26 14:40:00,88.27,88.29,88.24,88.26,4221.0,87.6701,87.6899,87.6403,87.6601,4221.0
2021-07-26 14:45:00,88.27,88.3,88.26,88.26,3985.0,87.6701,87.6999,87.6601,87.6601,3985.0
2021-07-26 14:50:00,88.26,88.29,88.2,88.25,7470.0,87.6601,87.6899,87.6005,87.6502,7470.0
2021-07-26 14:55:00,88.23,88.23,88.08,88.12,2392.0,87.6303,87.6303,87.4814,87.5211,2392.0
2021-07-26 15:00:00,88.12,88.17,88.11,88.14,5414.0,87.5211,87.5707,87.5111,87.5409,5414.0
2021-07-26 15:05:00,88.11,88.11,87.94,87.99,11561.0,87.5111,87.5111,87.3423,87.392,11561.0
2021-07-26 15:10:00,88.0,88.08,88.0,88.07,4318.0,87.4019,87.4814,87.4019,87.4714,4318.0
2021-07-26 15:15:00,88.06,88.08,87.95,88.07,9292.0,87.4615,87.4814,87.3522,87.4714,9292.0
2021-07-26 15:20:00,88.08,88.18,88.05,88.17,5716.0,87.4814,87.5807,87.4516,87.5707,5716.0
2021-07-26 15:25:00,88.16,88.19,88.05,88.06,7574.0,87.5608,87.5906,87.4516,87.4615,7574.0
2021-07-26 15:30:00,88.05,88.06,87.99,88.04,10836.0,87.4516,87.4615,87.392,87.4416,10836.0
2021-07-26 15:35:00,88.05,88.05,87.97,88.0,15807.0,87.4516,87.4516,87.3721,87.4019,15807.0
2021-07-26 15:40:00,87.99,87.99,87.85,87.94,13699.0,87.392,87.392,87.2529,87.3423,13699.0
2021-07-26 15:45:00,87.93,87.93,87.82,87.92,16227.0,87.3324,87.3324,87.2231,87.3224,16227.0
2021-07-26 15:50:00,87.93,88.05,87.92,88.05,25698.0,87.3324,87.4516,87.3224,87.4516,25698.0
2021-07-26 15:55:00,88.06,88.21,88.06,88.21,55699.0,87.4615,87.6105,87.4615,87.6105,55699.0
2021-07-27 09:30:00,87.55,87.55,87.09,87.45,13045.0,86.955,86.955,86.4981,86.8556,13045.0
2021-07-27 09:35:00,87.44,87.49,87.27,87.27,3746.0,86.8457,86.8954,86.6769,86.6769,3746.0
2021-07-27 09:40:00,87.26,87.58,87.18,87.52,2035.0,86.6669,86.9847,86.5875,86.9252,2035.0
2021-07-27 09:45:00,87.45,87.73,87.38,87.73,2608.0,86.8556,87.1337,86.7861,87.1337,2608.0
2021-07-27 09:50:00,87.78,87.79,87.49,87.62,5102.0,87.1834,87.1933,86.8954,87.0245,5102.0
2021-07-27 09:55:00,87.56,87.69,87.5,87.55,3725.0,86.9649,87.094,86.9053,86.955,3725.0
2021-07-27 10:00:00,87.54,87.9,87.52,87.9,14277.0,86.945,87.3026,86.9252,87.3026,14277.0
2021-07-27 10:05:00,87.96,88.15,87.94,88.1,6432.0,87.3622,87.5509,87.3423,87.5012,6432.0
2021-07-27 10:10:00,88.11,88.11,87.69,87.74,5904.0,87.5111,87.5111,87.094,87.1437,5904.0
2021-07-27 10:15:00,87.8,87.8,87.54,87.62,9627.0,87.2033,87.2033,86.945,87.0245,9627.0
2021-07-27 10:20:00,87.66,87.85,87.63,87.84,7175.0,87.0642,87.2529,87.0344,87.243,7175.0
2021-07-27 10:25:00,87.83,88.07,87.7,88.04,7544.0,87.233,87.4714,87.1039,87.4416,7544.0
2021-07-27 10:30:00,87.98,88.22,87.98,88.2,6330.0,87.382,87.6204,87.382,87.6005,6330.0
2021-07-27 10:35:00,88.23,88.31,88.17,88.29,2941.0,87.6303,87.7098,87.5707,87.6899,2941.0
2021-07-27 10:40:00,88.35,88.37,88.16,88.16,1375.0,87.7495,87.7694,87.5608,87.5608,1375.0
2021-07-27 10:45:00,88.14,88.22,87.98,88.22,5552.0,87.5409,87.6204,87.382,87.6204,5552.0
2021-07-27 10:50:00,88.28,88.61,88.21,88.61,6019.0,87.68,88.0077,87.6105,88.0077,6019.0
2021-07-27 10:55:00,88.56,88.73,88.52,88.67,3594.0,87.9581,88.1269,87.9184,88.0673,3594.0
2021-07-27 11:00:00,88.6,88.75,88.6,88.71,3050.0,87.9978,88.1468,87.9978,88.1071,3050.0
2021-07-27 11:05:00,88.67,88.68,88.57,88.62,1607.0,88.0673,88.0773,87.968,88.0177,1607.0
2021-07-27 11:10:00,88.59,88.6,88.48,88.48,2120.0,87.9879,87.9978,87.8786,87.8786,2120.0
2021-07-27 11:15:00,88.51,88.51,88.29,88.33,1909.0,87.9084,87.9084,87.6899,87.7297,1909.0
2021-07-27 11:20:00,88.27,88.36,88.02,88.02,2437.0,87.6701,87.7594,87.4218,87.4218,2437.0
2021-07-27 11:25:00,88.09,88.09,87.88,87.95,2700.0,87.4913,87.4913,87.2827,87.3522,2700.0
2021-07-27 11:30:00,87.9,87.9,87.59,87.68,6863.0,87.3026,87.3026,86.9947,87.0841,6863.0
2021-07-27 11:35:00,87.63,87.66,87.51,87.53,1216.0,87.0344,87.0642,86.9152,86.9351,1216.0
2021-07-27 11:40:00,87.43,87.49,87.36,87.46,3900.0,86.8358,86.8954,86.7662,86.8656,3900.0
2021-07-27 11:45:00,87.54,87.55,87.45,87.49,3942.0,86.945,86.955,86.8556,86.8954,3942.0
2021-07-27 11:50:00,87.52,87.59,87.44,87.58,7962.0,86.9252,86.9947,86.8457,86.9847,7962.0
2021-07-27 11:55:00,87.55,87.55,87.39,87.5,3354.0,86.955,86.955,86.796,86.9053,3354.0
2021-07-27 12:00:00,87.46,87.46,87.23,87.25,3253.0,86.8656,86.8656,86.6371,86.657,3253.0
2021-07-27 12:05:00,87.27,87.27,87.13,87.27,2929.0,86.6769,86.6769,86.5378,86.6769,2929.0
2021-07-27 12:10:00,87.28,87.28,87.17,87.17,1700.0,86.6868,86.6868,86.5775,86.5775,1700.0
2021-07-27 12:15:00,87.2,87.25,87.17,87.25,4676.0,86.6073,86.657,86.5775,86.657,4676.0
2021-07-27 12:20:00,87.25,87.31,87.17,87.19,6476.0,86.657,86.7166,86.5775,86.5974,6476.0
2021-07-27 12:25:00,87.2,87.46,87.15,87.46,4390.0,86.6073,86.8656,86.5577,86.8656,4390.0
2021-07-27 12:30:00,87.43,87.43,87.22,87.23,5287.0,86.8358,86.8358,86.6272,86.6371,5287.0
2021-07-27 12:35:00,87.25,87.3,87.21,87.21,3776.0,86.657,86.7067,86.6173,86.6173,3776.0
2021-07-27 12:40:00,87.29,87.35,87.27,87.31,4737.0,86.6967,86.7563,86.6769,86.7166,4737.0
2021-07-27 12:45:00,87.34,87.34,87.26,87.28,2778.0,86.7464,86.7464,86.6669,86.6868,2778.0
2021-07-27 12:50:00,87.29,87.31,87.23,87.23,3040.0,86.6967,86.7166,86.6371,86.6371,3040.0
2021-07-27 12:55:00,87.22,87.36,87.16,87.31,4854.0,86.6272,86.7662,86.5676,86.7166,4854.0
2021-07-27 13:00:00,87.31,87.48,87.31,87.45,4537.0,86.7166,86.8854,86.7166,86.8556,4537.0
2021-07-27 13:05:00,87.45,87.65,87.45,87.61,3408.0,86.8556,87.0543,86.8556,87.0145,3408.0
2021-07-27 13:10:00,87.58,87.61,87.5,87.5,4118.0,86.9847,87.0145,86.9053,86.9053,4118.0
2021-07-27 13:15:00,87.53,87.53,87.33,87.33,4332.0,86.9351,86.9351,86.7364,86.7364,4332.0
2021-07-27 13:20:00,87.33,87.49,87.32,87.49,3189.0,86.7364,86.8954,86.7265,86.8954,3189.0
2021-07-27 13:25:00,87.47,87.62,87.43,87.54,4218.0,86.8755,87.0245,86.8358,86.945,4218.0
2021-07-27 13:30:00,87.55,87.58,87.51,87.57,3062.0,86.955,86.9847,86.9152,86.9748,3062.0
2021-07-27 13:35:00,87.55,87.76,87.55,87.76,3638.0,86.955,87.1635,86.955,87.1635,3638.0
2021-07-27 13:40:00,87.79,87.83,87.71,87.83,3011.0,87.1933,87.233,87.1139,87.233,3011.0
2021-07-27 13:45:00,87.82,87.86,87.77,87.86,2682.0,87.2231,87.2628,87.1735,87.2628,2682.0
2021-07-27 13:50:00,87.86,87.9,87.79,87.79,4200.0,87.2628,87.3026,87.1933,87.1933,4200.0
2021-07-27 13:55:00,87.8,87.8,87.7,87.74,1868.0,87.2033,87.2033,87.1039,87.1437,1868.0
2021-07-27 14:00:00,87.72,87.8,87.72,87.75,2512.0,87.1238,87.2033,87.1238,87.1536,2512.0
2021-07-27 14:05:00,87.73,87.79,87.67,87.79,1853.0,87.1337,87.1933,87.0741,87.1933,1853.0
2021-07-27 14:10:00,87.8,87.85,87.75,87.75,2227.0,87.2033,87.2529,87.1536,87.1536,2227.0
2021-07-27 14:15:00,87.77,87.88,87.77,87.88,1760.0,87.1735,87.2827,87.1735,87.2827,1760.0
2021-07-27 14:20:00,87.84,87.88,87.8,87.83,1392.0,87.243,87.2827,87.2033,87.233,1392.0
2021-07-27 14:25:00,87.87,87.9,87.85,87.88,3115.0,87.2728,87.3026,87.2529,87.2827,3115.0
2021-07-27 14:30:00,87.86,87.9,87.83,87.85,2874.0,87.2628,87.3026,87.233,87.2529,2874.0
2021-07-27 14:35:00,87.87,87.9,87.86,87.86,2508.0,87.2728,87.3026,87.2628,87.2628,2508.0
2021-07-27 14:40:00,87.86,87.87,87.8,87.8,1543.0,87.2628,87.2728,87.2033,87.2033,1543.0
2021-07-27 14:45:00,87.83,87.9,87.83,87.87,3068.0,87.233,87.3026,87.233,87.2728,3068.0
2021-07-27 14:50:00,87.88,87.92,87.72,87.72,2741.0,87.2827,87.3224,87.1238,87.1238,2741.0
2021-07-27 14:55:00,87.71,87.82,87.67,87.81,2236.0,87.1139,87.2231,87.0741,87.2132,2236.0
2021-07-27 15:00:00,87.9,87.9,87.83,87.83,3037.0,87.3026,87.3026,87.233,87.233,3037.0
2021-07-27 15:05:00,87.82,87.89,87.82,87.85,1475.0,87.2231,87.2926,87.2231,87.2529,1475.0
2021-07-27 15:10:00,87.83,87.83,87.75,87.75,2900.0,87.233,87.233,87.1536,87.1536,2900.0
2021-07-27 15:15:00,87.75,87.86,87.75,87.86,1734.0,87.1536,87.2628,87.1536,87.2628,1734.0
2021-07-27 15:20:00,87.86,87.9,87.8,87.9,5931.0,87.2628,87.3026,87.2033,87.3026,5931.0
2021-07-27 15:25:00,87.89,87.9,87.81,87.9,4436.0,87.2926,87.3026,87.2132,87.3026,4436.0
2021-07-27 15:30:00,87.9,88.0,87.85,87.94,5226.0,87.3026,87.4019,87.2529,87.3423,5226.0
2021-07-27 15:35:00,87.92,87.98,87.86,87.98,6232.0,87.3224,87.382,87.2628,87.382,6232.0
2021-07-27 15:40:00,87.97,87.98,87.91,87.97,4883.0,87.3721,87.382,87.3125,87.3721,4883.0
2021-07-27 15:45:00,87.98,88.07,87.94,87.99,6071.0,87.382,87.4714,87.3423,87.392,6071.0
2021-07-27 15:50:00,87.96,88.1,87.96,88.05,15905.0,87.3622,87.5012,87.3622,87.4516,15905.0
2021-07-27 15:55:00,88.03,88.14,88.02,88.11,61746.0,87.4317,87.5409,87.4218,87.5111,61746.0
2021-07-28 09:30:00,88.32,88.38,88.01,88.38,4579.0,87.7197,87.7793,87.4118,87.7793,4579.0
2021-07-28 09:35:00,88.52,88.68,88.42,88.54,1000.0,87.9184,88.0773,87.819,87.9382,1000.0
2021-07-28 09:40:00,88.67,88.67,88.36,88.36,1100.0,88.0673,88.0673,87.7594,87.7594,1100.0
2021-07-28 09:45:00,88.33,88.5,88.33,88.4,2301.0,87.7297,87.8985,87.7297,87.7992,2301.0
2021-07-28 09:50:00,88.42,88.42,88.25,88.25,1714.0,87.819,87.819,87.6502,87.6502,1714.0
2021-07-28 09:55:00,87.94,88.09,87.92,88.08,2270.0,87.3423,87.4913,87.3224,87.4814,2270.0
2021-07-28 10:00:00,88.06,88.06,87.9,87.95,1653.0,87.4615,87.4615,87.3026,87.3522,1653.0
2021-07-28 10:05:00,87.94,88.08,87.79,87.83,1106.0,87.3423,87.4814,87.1933,87.233,1106.0
2021-07-28 10:10:00,87.75,87.75,87.49,87.49,3219.0,87.1536,87.1536,86.8954,86.8954,3219.0
2021-07-28 10:15:00,87.47,87.47,87.17,87.25,4667.0,86.8755,86.8755,86.5775,86.657,4667.0
2021-07-28 10:20:00,87.14,87.25,87.05,87.05,2970.0,86.5477,86.657,86.4584,86.4584,2970.0
2021-07-28 10:25:00,87.08,87.09,86.94,87.05,5478.0,86.4881,86.4981,86.3491,86.4584,5478.0
2021-07-28 10:30:00,87.09,87.21,86.98,87.2,3158.0,86.4981,86.6173,86.3888,86.6073,3158.0
2021-07-28 10:35:00,87.26,87.36,87.23,87.24,4401.0,86.6669,86.7662,86.6371,86.6471,4401.0
2021-07-28 10:40:00,87.25,87.35,87.25,87.3,1891.0,86.657,86.7563,86.657,86.7067,1891.0
2021-07-28 10:45:00,87.37,87.52,87.36,87.52,1691.0,86.7762,86.9252,86.7662,86.9252,1691.0
2021-07-28 10:50:00,87.63,87.69,87.56,87.68,2212.0,87.0344,87.094,86.9649,87.0841,2212.0
2021-07-28 10:55:00,87.77,88.0,87.72,88.0,3675.0,87.1735,87.4019,87.1238,87.4019,3675.0
2021-07-28 11:00:00,88.02,88.02,87.85,87.85,3125.0,87.4218,87.4218,87.2529,87.2529,3125.0
2021-07-28 11:05:00,87.91,87.91,87.8,87.88,1402.0,87.3125,87.3125,87.2033,87.2827,1402.0
2021-07-28 11:10:00,87.93,88.08,87.88,88.08,1835.0,87.3324,87.4814,87.2827,87.4814,1835.0
2021-07-28 11:15:00,88.1,88.11,88.01,88.01,2474.0,87.5012,87.5111,87.4118,87.4118,2474.0
2021-07-28 11:20:00,88.06,88.13,88.05,88.11,1307.0,87.4615,87.531,87.4516,87.5111,1307.0
2021-07-28 11:25:00,88.1,88.16,88.08,88.15,1800.0,87.5012,87.5608,87.4814,87.5509,1800.0
2021-07-28 11:30:00,88.17,88.21,88.11,88.18,10441.0,87.5707,87.6105,87.5111,87.5807,10441.0
2021-07-28 11:35:00,88.22,88.5,88.22,88.49,4517.0,87.6204,87.8985,87.6204,87.8886,4517.0
2021-07-28 11:40:00,88.5,88.66,88.45,88.59,1712.0,87.8985,88.0574,87.8488,87.9879,1712.0
2021-07-28 11:45:00,88.55,88.66,88.55,88.65,1100.0,87.9482,88.0574,87.9482,88.0475,1100.0
2021-07-28 11:50:00,88.67,88.82,88.67,88.75,3540.0,88.0673,88.2163,88.0673,88.1468,3540.0
2021-07-28 11:55:00,88.79,88.82,88.68,88.68,2920.0,88.1865,88.2163,88.0773,88.0773,2920.0
2021-07-28 12:00:00,88.69,88.95,88.69,88.95,9720.0,88.0872,88.3454,88.0872,88.3454,9720.0
2021-07-28 12:05:00,88.92,89.25,88.92,89.25,10325.0,88.3156,88.6434,88.3156,88.6434,10325.0
2021-07-28 12:10:00,89.27,89.49,89.21,89.47,23780.0,88.6633,88.8818,88.6037,88.8619,23780.0
2021-07-28 12:15:00,89.48,89.52,89.25,89.33,12671.0,88.8718,88.9116,88.6434,88.7229,12671.0
2021-07-28 12:20:00,89.32,89.32,89.15,89.16,5978.0,88.7129,88.7129,88.5441,88.554,5978.0
2021-07-28 12:25:00,89.15,89.2,89.0,89.0,6022.0,88.5441,88.5937,88.3951,88.3951,6022.0
2021-07-28 12:30:00,88.98,89.19,88.98,89.09,2985.0,88.3752,88.5838,88.3752,88.4845,2985.0
2021-07-28 12:35:00,89.1,89.24,89.1,89.2,5965.0,88.4944,88.6335,88.4944,88.5937,5965.0
2021-07-28 12:40:00,89.32,89.32,89.22,89.3,3962.0,88.7129,88.7129,88.6136,88.6931,3962.0
2021-07-28 12:45:00,89.32,89.38,89.22,89.37,20205.0,88.7129,88.7725,88.6136,88.7626,20205.0
2021-07-28 12:50:00,89.37,89.39,89.33,89.33,2860.0,88.7626,88.7824,88.7229,88.7229,2860.0
2021-07-28 12:55:00,89.3,89.36,89.21,89.24,2924.0,88.6931,88.7527,88.6037,88.6335,2924.0
2021-07-28 13:00:00,89.22,89.33,89.2,89.21,3450.0,88.6136,88.7229,88.5937,88.6037,3450.0
2021-07-28 13:05:00,89.23,89.28,89.21,89.28,1296.0,88.6235,88.6732,88.6037,88.6732,1296.0
2021-07-28 13:10:00,89.33,89.34,89.26,89.3,1469.0,88.7229,88.7328,88.6533,88.6931,1469.0
2021-07-28 13:15:00,89.33,89.37,89.3,89.32,2704.0,88.7229,88.7626,88.6931,88.7129,2704.0
2021-07-28 13:20:00,89.34,89.47,89.32,89.4,5032.0,88.7328,88.8619,88.7129,88.7924,5032.0
2021-07-28 13:25:00,89.41,89.46,89.34,89.41,8312.0,88.8023,88.852,88.7328,88.8023,8312.0
2021-07-28 13:30:00,89.43,89.64,89.42,89.5,8641.0,88.8222,89.0307,88.8122,88.8917,8641.0
2021-07-28 13:35:00,89.51,89.51,89.42,89.45,804.0,88.9016,88.9016,88.8122,88.842,804.0
2021-07-28 13:40:00,89.42,89.42,89.29,89.36,1528.0,88.8122,88.8122,88.6831,88.7527,1528.0
2021-07-28 13:45:00,89.39,89.51,89.35,89.51,2023.0,88.7824,88.9016,88.7427,88.9016,2023.0
2021-07-28 13:50:00,89.55,89.59,89.46,89.55,8488.0,88.9414,88.9811,88.852,88.9414,8488.0
2021-07-28 13:55:00,89.58,89.7,89.58,89.69,7087.0,88.9712,89.0903,88.9712,89.0804,7087.0
2021-07-28 14:00:00,89.69,89.8,89.55,89.79,5273.0,89.0804,89.1897,88.9414,89.1797,5273.0
2021-07-28 14:05:00,89.79,89.83,89.62,89.65,34586.0,89.1797,89.2195,89.0109,89.0407,34586.0
2021-07-28 14:10:00,89.61,89.64,89.57,89.64,3830.0,89.001,89.0307,88.9612,89.0307,3830.0
2021-07-28 14:15:00,89.64,89.75,89.62,89.66,1761.0,89.0307,89.14,89.0109,89.0506,1761.0
2021-07-28 14:20:00,89.69,89.72,89.67,89.72,1265.0,89.0804,89.1102,89.0605,89.1102,1265.0
2021-07-28 14:25:00,89.66,89.81,89.66,89.79,2000.0,89.0506,89.1996,89.0506,89.1797,2000.0
2021-07-28 14:30:00,89.81,90.01,89.8,89.95,7122.0,89.1996,89.3982,89.1897,89.3386,7122.0
2021-07-28 14:35:00,89.95,90.12,89.92,90.12,9885.0,89.3386,89.5075,89.3088,89.5075,9885.0
2021-07-28 14:40:00,90.19,90.39,90.12,90.39,5073.0,89.577,89.7757,89.5075,89.7757,5073.0
2021-07-28 14:45:00,90.36,90.42,90.26,90.3,5040.0,89.7459,89.8054,89.6465,89.6863,5040.0
2021-07-28 14:50:00,90.33,90.42,90.27,90.27,5150.0,89.7161,89.8054,89.6565,89.6565,5150.0
2021-07-28 14:55:00,90.31,90.38,90.31,90.34,3138.0,89.6962,89.7657,89.6962,89.726,3138.0
2021-07-28 15:00:00,90.37,90.48,90.37,90.47,9187.0,89.7558,89.865,89.7558,89.8551,9187.0
2021-07-28 15:05:00,90.47,90.58,90.32,90.33,11551.0,89.8551,89.9644,89.7061,89.7161,11551.0
2021-07-28 15:10:00,90.32,90.35,90.22,90.27,4496.0,89.7061,89.7359,89.6068,89.6565,4496.0
2021-07-28 15:15:00,90.31,90.38,90.3,90.32,5156.0,89.6962,89.7657,89.6863,89.7061,5156.0
2021-07-28 15:20:00,90.31,90.31,90.2,90.22,5983.0,89.6962,89.6962,89.5869,89.6068,5983.0
2021-07-28 15:25:00,90.19,90.36,90.19,90.3,6613.0,89.577,89.7459,89.577,89.6863,6613.0
2021-07-28 15:30:00,90.3,90.32,90.2,90.23,8208.0,89.6863,89.7061,89.5869,89.6167,8208.0
2021-07-28 15:35:00,90.23,90.27,90.0,90.03,9138.0,89.6167,89.6565,89.3883,89.4181,9138.0
2021-07-28 15:40:00,89.98,90.02,89.79,89.86,16644.0,89.3684,89.4082,89.1797,89.2493,16644.0
2021-07-28 15:45:00,89.84,89.89,89.73,89.78,12944.0,89.2294,89.279,89.1201,89.1698,12944.0
2021-07-28 15:50:00,89.78,89.85,89.74,89.85,19232.0,89.1698,89.2393,89.1301,89.2393,19232.0
2021-07-28 15:55:00,89.83,89.84,89.65,89.69,38080.0,89.2195,89.2294,89.0407,89.0804,38080.0
2021-07-29 09:30:00,90.89,91.21,90.65,90.84,16943.0,90.2723,90.5901,90.0339,90.2226,16943.0
2021-07-29 09:35:00,90.75,90.84,90.58,90.68,7257.0,90.1332,90.2226,89.9644,90.0637,7257.0
2021-07-29 09:40:00,90.73,91.12,90.48,90.48,10374.0,90.1133,90.5007,89.865,89.865,10374.0
2021-07-29 09:45:00,90.24,90.33,90.07,90.14,3740.0,89.6267,89.7161,89.4578,89.5273,3740.0
2021-07-29 09:50:00,90.28,90.3,90.14,90.16,3259.0,89.6664,89.6863,89.5273,89.5472,3259.0
2021-07-29 09:55:00,90.21,90.37,90.21,90.36,514.0,89.5969,89.7558,89.5969,89.7459,514.0
2021-07-29 10:00:00,90.38,90.41,90.25,90.26,2483.0,89.7657,89.7955,89.6366,89.6465,2483.0
2021-07-29 10:05:00,90.38,90.67,90.38,90.67,723.0,89.7657,90.0537,89.7657,90.0537,723.0
2021-07-29 10:10:00,90.75,90.8,90.69,90.7,2433.0,90.1332,90.1829,90.0736,90.0835,2433.0
2021-07-29 10:15:00,90.82,91.05,90.79,91.05,4443.0,90.2027,90.4312,90.1729,90.4312,4443.0
2021-07-29 10:20:00,91.13,91.19,91.06,91.08,3522.0,90.5106,90.5702,90.4411,90.461,3522.0
2021-07-29 10:25:00,91.12,91.15,90.88,90.99,1996.0,90.5007,90.5305,90.2623,90.3716,1996.0
2021-07-29 10:30:00,90.97,91.25,90.91,91.17,2207.0,90.3517,90.6298,90.2921,90.5503,2207.0
2021-07-29 10:35:00,91.17,91.19,91.08,91.12,2377.0,90.5503,90.5702,90.461,90.5007,2377.0
2021-07-29 10:40:00,91.16,91.24,91.13,91.19,2704.0,90.5404,90.6199,90.5106,90.5702,2704.0
2021-07-29 10:45:00,91.23,91.25,90.97,91.02,3523.0,90.6099,90.6298,90.3517,90.4014,3523.0
2021-07-29 10:50:00,91.0,91.0,90.86,90.89,2456.0,90.3815,90.3815,90.2425,90.2723,2456.0
2021-07-29 10:55:00,90.91,91.12,90.83,91.02,2039.0,90.2921,90.5007,90.2127,90.4014,2039.0
2021-07-29 11:00:00,91.03,91.19,91.0,91.19,4078.0,90.4113,90.5702,90.3815,90.5702,4078.0
2021-07-29 11:05:00,91.23,91.38,91.18,91.38,5562.0,90.6099,90.7589,90.5603,90.7589,5562.0
2021-07-29 11:10:00,91.44,91.45,91.18,91.27,4486.0,90.8185,90.8284,90.5603,90.6497,4486.0
2021-07-29 11:15:00,91.29,91.33,91.18,91.26,4329.0,90.6695,90.7093,90.5603,90.6397,4329.0
2021-07-29 11:20:00,91.28,91.34,91.22,91.32,3728.0,90.6596,90.7192,90.6,90.6993,3728.0
2021-07-29 11:25:00,91.32,91.32,91.22,91.23,3344.0,90.6993,90.6993,90.6,90.6099,3344.0
2021-07-29 11:30:00,91.32,91.46,91.32,91.45,2456.0,90.6993,90.8384,90.6993,90.8284,2456.0
2021-07-29 11:35:00,91.44,91.53,91.43,91.52,2001.0,90.8185,90.9079,90.8086,90.898,2001.0
2021-07-29 11:40:00,91.52,91.52,91.48,91.52,902.0,90.898,90.898,90.8582,90.898,902.0
2021-07-29 11:45:00,91.37,91.42,91.34,91.34,1705.0,90.749,90.7986,90.7192,90.7192,1705.0
2021-07-29 11:50:00,91.33,91.42,91.25,91.37,2500.0,90.7093,90.7986,90.6298,90.749,2500.0
2021-07-29 11:55:00,91.37,91.38,91.3,91.35,900.0,90.749,90.7589,90.6795,90.7291,900.0
2021-07-29 12:00:00,91.3,91.37,91.21,91.29,2782.0,90.6795,90.749,90.5901,90.6695,2782.0
2021-07-29 12:05:00,91.23,91.32,91.22,91.27,4221.0,90.6099,90.6993,90.6,90.6497,4221.0
2021-07-29 12:10:00,91.22,91.43,91.2,91.43,3410.0,90.6,90.8086,90.5801,90.8086,3410.0
2021-07-29 12:15:00,91.4,91.72,91.4,91.67,7042.0,90.7788,91.0966,90.7788,91.047,7042.0
2021-07-29 12:20:00,91.7,91.72,91.57,91.57,2531.0,91.0767,91.0966,90.9476,90.9476,2531.0
2021-07-29 12:25:00,91.54,91.55,91.46,91.46,1727.0,90.9178,90.9278,90.8384,90.8384,1727.0
2021-07-29 12:30:00,91.52,91.57,91.51,91.54,2087.0,90.898,90.9476,90.888,90.9178,2087.0
2021-07-29 12:35:00,91.54,91.62,91.54,91.59,2364.0,90.9178,90.9973,90.9178,90.9675,2364.0
2021-07-29 12:40:00,91.55,91.6,91.49,91.59,2936.0,90.9278,90.9774,90.8682,90.9675,2936.0
2021-07-29 12:45:00,91.6,91.6,91.47,91.59,3033.0,90.9774,90.9774,90.8483,90.9675,3033.0
2021-07-29 12:50:00,91.62,91.8,91.62,91.77,13688.0,90.9973,91.1761,90.9973,91.1463,13688.0
2021-07-29 12:55:00,91.74,91.76,91.7,91.76,2110.0,91.1165,91.1363,91.0767,91.1363,2110.0
2021-07-29 13:00:00,91.77,91.81,91.7,91.81,4251.0,91.1463,91.186,91.0767,91.186,4251.0
2021-07-29 13:05:00,91.88,91.9,91.72,91.72,1426.0,91.2555,91.2754,91.0966,91.0966,1426.0
2021-07-29 13:10:00,91.72,91.75,91.71,91.75,956.0,91.0966,91.1264,91.0867,91.1264,956.0
2021-07-29 13:15:00,91.77,91.81,91.76,91.77,1021.0,91.1463,91.186,91.1363,91.1463,1021.0
2021-07-29 13:20:00,91.69,91.7,91.63,91.7,1313.0,91.0668,91.0767,91.0072,91.0767,1313.0
2021-07-29 13:25:00,91.66,91.7,91.62,91.7,6613.0,91.037,91.0767,90.9973,91.0767,6613.0
2021-07-29 13:30:00,91.69,91.69,91.61,91.63,1945.0,91.0668,91.0668,90.9874,91.0072,1945.0
2021-07-29 13:35:00,91.53,91.53,91.48,91.48,1400.0,90.9079,90.9079,90.8582,90.8582,1400.0
2021-07-29 13:40:00,91.53,91.55,91.44,91.48,2200.0,90.9079,90.9278,90.8185,90.8582,2200.0
2021-07-29 13:45:00,91.5,91.57,91.44,91.57,3216.0,90.8781,90.9476,90.8185,90.9476,3216.0
2021-07-29 13:50:00,91.56,91.6,91.5,91.52,5930.0,90.9377,90.9774,90.8781,90.898,5930.0
2021-07-29 13:55:00,91.5,91.54,91.35,91.35,5209.0,90.8781,90.9178,90.7291,90.7291,5209.0
2021-07-29 14:00:00,91.38,91.39,91.15,91.18,5038.0,90.7589,90.7689,90.5305,90.5603,5038.0
2021-07-29 14:05:00,91.15,91.25,91.1,91.22,5844.0,90.5305,90.6298,90.4808,90.6,5844.0
2021-07-29 14:10:00,91.22,91.38,91.22,91.35,2873.0,90.6,90.7589,90.6,90.7291,2873.0
2021-07-29 14:15:00,91.34,91.38,91.27,91.28,1627.0,90.7192,90.7589,90.6497,90.6596,1627.0
2021-07-29 14:20:00,91.27,91.29,91.11,91.27,11455.0,90.6497,90.6695,90.4908,90.6497,11455.0
2021-07-29 14:25:00,91.23,91.45,91.23,91.45,2900.0,90.6099,90.8284,90.6099,90.8284,2900.0
2021-07-29 14:30:00,91.45,91.49,91.37,91.4,4292.0,90.8284,90.8682,90.749,90.7788,4292.0
2021-07-29 14:35:00,91.39,91.39,91.25,91.25,3768.0,90.7689,90.7689,90.6298,90.6298,3768.0
2021-07-29 14:40:00,91.22,91.37,91.22,91.36,7859.0,90.6,90.749,90.6,90.7391,7859.0
2021-07-29 14:45:00,91.32,91.38,91.27,91.38,1910.0,90.6993,90.7589,90.6497,90.7589,1910.0
2021-07-29 14:50:00,91.37,91.37,91.32,91.32,1862.0,90.749,90.749,90.6993,90.6993,1862.0
2021-07-29 14:55:00,91.31,91.37,91.3,91.37,2455.0,90.6894,90.749,90.6795,90.749,2455.0
2021-07-29 15:00:00,91.39,91.48,91.38,91.43,3255.0,90.7689,90.8582,90.7589,90.8086,3255.0
2021-07-29 15:05:00,91.45,91.45,91.37,91.38,2003.0,90.8284,90.8284,90.749,90.7589,2003.0
2021-07-29 15:10:00,91.4,91.52,91.39,91.51,2724.0,90.7788,90.898,90.7689,90.888,2724.0
2021-07-29 15:15:00,91.48,91.7,91.48,91.67,6267.0,90.8582,91.0767,90.8582,91.047,6267.0
2021-07-29 15:20:00,91.65,91.8,91.63,91.79,7267.0,91.0271,91.1761,91.0072,91.1661,7267.0
2021-07-29 15:25:00,91.76,91.76,91.68,91.68,3082.0,91.1363,91.1363,91.0569,91.0569,3082.0
2021-07-29 15:30:00,91.68,91.68,91.53,91.53,5788.0,91.0569,91.0569,90.9079,90.9079,5788.0
2021-07-29 15:35:00,91.55,91.56,91.45,91.5,9353.0,90.9278,90.9377,90.8284,90.8781,9353.0
2021-07-29 15:40:00,91.51,91.52,91.4,91.52,7724.0,90.888,90.898,90.7788,90.898,7724.0
2021-07-29 15:45:00,91.53,91.62,91.5,91.61,19950.0,90.9079,90.9973,90.8781,90.9874,19950.0
2021-07-29 15:50:00,91.62,91.74,91.55,91.72,31459.0,90.9973,91.1165,90.9278,91.0966,31459.0
2021-07-29 15:55:00,91.71,91.71,91.43,91.46,58716.0,91.0867,91.0867,90.8086,90.8384,58716.0
2021-07-30 09:30:00,90.88,91.26,90.56,90.91,10434.0,90.2623,90.6397,89.9445,90.2921,10434.0
2021-07-30 09:35:00,91.19,91.41,91.1,91.36,1900.0,90.5702,90.7887,90.4808,90.7391,1900.0
2021-07-30 09:40:00,91.31,91.86,91.3,91.82,3205.0,90.6894,91.2357,90.6795,91.1959,3205.0
2021-07-30 09:45:00,91.7,91.76,91.6,91.6,2864.0,91.0767,91.1363,90.9774,90.9774,2864.0
2021-07-30 09:50:00,91.59,91.59,91.21,91.34,1908.0,90.9675,90.9675,90.5901,90.7192,1908.0
2021-07-30 09:55:00,91.45,91.62,91.45,91.49,1175.0,90.8284,90.9973,90.8284,90.8682,1175.0
2021-07-30 10:00:00,91.38,91.45,91.29,91.29,5540.0,90.7589,90.8284,90.6695,90.6695,5540.0
2021-07-30 10:05:00,91.27,91.6,91.27,91.57,13457.0,90.6497,90.9774,90.6497,90.9476,13457.0
2021-07-30 10:10:00,91.6,91.62,91.48,91.5,8140.0,90.9774,90.9973,90.8582,90.8781,8140.0
2021-07-30 10:15:00,91.45,91.48,91.1,91.29,4100.0,90.8284,90.8582,90.4808,90.6695,4100.0
2021-07-30 10:20:00,91.32,91.33,91.21,91.22,903.0,90.6993,90.7093,90.5901,90.6,903.0
2021-07-30 10:25:00,91.13,91.13,90.93,90.95,1200.0,90.5106,90.5106,90.312,90.3318,1200.0
2021-07-30 10:30:00,90.96,91.13,90.96,91.13,1674.0,90.3418,90.5106,90.3418,90.5106,1674.0
2021-07-30 10:35:00,91.01,91.05,90.95,91.04,1551.0,90.3914,90.4312,90.3318,90.4212,1551.0
2021-07-30 10:40:00,91.01,91.12,90.84,90.89,2644.0,90.3914,90.5007,90.2226,90.2723,2644.0
2021-07-30 10:45:00,90.86,90.93,90.83,90.83,1623.0,90.2425,90.312,90.2127,90.2127,1623.0
2021-07-30 10:50:00,90.91,90.93,90.85,90.85,1000.0,90.2921,90.312,90.2325,90.2325,1000.0
2021-07-30 10:55:00,90.69,90.72,90.56,90.56,2103.0,90.0736,90.1034,89.9445,89.9445,2103.0
2021-07-30 11:00:00,90.6,90.6,90.54,90.55,1140.0,89.9842,89.9842,89.9246,89.9346,1140.0
2021-07-30 11:05:00,90.53,90.78,90.53,90.78,1800.0,89.9147,90.163,89.9147,90.163,1800.0
2021-07-30 11:10:00,90.79,90.91,90.76,90.85,810.0,90.1729,90.2921,90.1431,90.2325,810.0
2021-07-30 11:15:00,90.92,90.97,90.92,90.93,1076.0,90.302,90.3517,90.302,90.312,1076.0
2021-07-30 11:20:00,91.01,91.03,90.93,90.99,3787.0,90.3914,90.4113,90.312,90.3716,3787.0
2021-07-30 11:25:00,91.05,91.07,90.98,91.0,1272.0,90.4312,90.451,90.3616,90.3815,1272.0
2021-07-30 11:30:00,90.95,91.01,90.74,90.74,1191.0,90.3318,90.3914,90.1233,90.1233,1191.0
2021-07-30 11:35:00,90.73,90.8,90.6,90.62,2121.0,90.1133,90.1829,89.9842,90.0041,2121.0
2021-07-30 11:40:00,90.65,90.77,90.65,90.73,2311.0,90.0339,90.1531,90.0339,90.1133,2311.0
2021-07-30 11:45:00,90.73,90.74,90.62,90.65,2000.0,90.1133,90.1233,90.0041,90.0339,2000.0
2021-07-30 11:50:00,90.65,90.73,90.61,90.64,2829.0,90.0339,90.1133,89.9942,90.024,2829.0
2021-07-30 11:55:00,90.68,90.72,90.66,90.7,2169.0,90.0637,90.1034,90.0438,90.0835,2169.0
2021-07-30 12:00:00,90.7,90.72,90.57,90.6,2026.0,90.0835,90.1034,89.9544,89.9842,2026.0
2021-07-30 12:05:00,90.59,90.65,90.54,90.65,2963.0,89.9743,90.0339,89.9246,90.0339,2963.0
2021-07-30 12:10:00,90.64,90.73,90.62,90.73,3870.0,90.024,90.1133,90.0041,90.1133,3870.0
2021-07-30 12:15:00,90.7,90.7,90.63,90.69,1037.0,90.0835,90.0835,90.014,90.0736,1037.0
2021-07-30 12:20:00,90.69,90.7,90.6,90.69,2010.0,90.0736,90.0835,89.9842,90.0736,2010.0
2021-07-30 12:25:00,90.68,90.71,90.65,90.66,1574.0,90.0637,90.0935,90.0339,90.0438,1574.0
2021-07-30 12:30:00,90.68,90.73,90.68,90.73,2016.0,90.0637,90.1133,90.0637,90.1133,2016.0
2021-07-30 12:35:00,90.72,90.76,90.71,90.73,1400.0,90.1034,90.1431,90.0935,90.1133,1400.0
2021-07-30 12:40:00,90.75,90.85,90.75,90.85,1170.0,90.1332,90.2325,90.1332,90.2325,1170.0
2021-07-30 12:45:00,90.82,90.84,90.76,90.76,2920.0,90.2027,90.2226,90.1431,90.1431,2920.0
2021-07-30 12:50:00,90.77,90.85,90.77,90.85,1902.0,90.1531,90.2325,90.1531,90.2325,1902.0
2021-07-30 12:55:00,90.81,90.81,90.7,90.76,1324.0,90.1928,90.1928,90.0835,90.1431,1324.0
2021-07-30 13:00:00,90.76,90.77,90.66,90.74,3495.0,90.1431,90.1531,90.0438,90.1233,3495.0
2021-07-30 13:05:00,90.77,90.85,90.77,90.83,1907.0,90.1531,90.2325,90.1531,90.2127,1907.0
2021-07-30 13:10:00,90.85,90.93,90.84,90.88,5951.0,90.2325,90.312,90.2226,90.2623,5951.0
2021-07-30 13:15:00,90.89,91.0,90.89,91.0,2697.0,90.2723,90.3815,90.2723,90.3815,2697.0
2021-07-30 13:20:00,91.0,91.0,90.9,90.95,2089.0,90.3815,90.3815,90.2822,90.3318,2089.0
2021-07-30 13:25:00,90.99,91.01,90.95,91.0,2447.0,90.3716,90.3914,90.3318,90.3815,2447.0
2021-07-30 13:30:00,91.01,91.01,90.96,90.97,1423.0,90.3914,90.3914,90.3418,90.3517,1423.0
2021-07-30 13:35:00,90.97,91.04,90.95,90.98,1600.0,90.3517,90.4212,90.3318,90.3616,1600.0
2021-07-30 13:40:00,91.01,91.06,91.0,91.02,2203.0,90.3914,90.4411,90.3815,90.4014,2203.0
2021-07-30 13:45:00,91.04,91.04,90.99,91.03,1100.0,90.4212,90.4212,90.3716,90.4113,1100.0
2021-07-30 13:50:00,90.98,91.0,90.96,90.99,2020.0,90.3616,90.3815,90.3418,90.3716,2020.0
2021-07-30 13:55:00,90.94,90.94,90.9,90.92,1753.0,90.3219,90.3219,90.2822,90.302,1753.0
2021-07-30 14:00:00,90.93,90.95,90.88,90.92,3941.0,90.312,90.3318,90.2623,90.302,3941.0
2021-07-30 14:05:00,90.93,91.06,90.88,91.06,4575.0,90.312,90.4411,90.2623,90.4411,4575.0
2021-07-30 14:10:00,91.04,91.11,91.03,91.11,1810.0,90.4212,90.4908,90.4113,90.4908,1810.0
2021-07-30 14:15:00,91.08,91.12,91.04,91.12,1920.0,90.461,90.5007,90.4212,90.5007,1920.0
2021-07-30 14:20:00,91.09,91.13,91.0,91.04,3740.0,90.4709,90.5106,90.3815,90.4212,3740.0
2021-07-30 14:25:00,90.98,90.98,90.87,90.87,2378.0,90.3616,90.3616,90.2524,90.2524,2378.0
2021-07-30 14:30:00,90.83,90.87,90.81,90.85,4331.0,90.2127,90.2524,90.1928,90.2325,4331.0
2021-07-30 14:35:00,90.8,90.8,90.75,90.77,2127.0,90.1829,90.1829,90.1332,90.1531,2127.0
2021-07-30 14:40:00,90.75,90.86,90.75,90.82,2508.0,90.1332,90.2425,90.1332,90.2027,2508.0
2021-07-30 14:45:00,90.81,90.93,90.81,90.93,2986.0,90.1928,90.312,90.1928,90.312,2986.0
2021-07-30 14:50:00,90.93,90.96,90.89,90.92,3340.0,90.312,90.3418,90.2723,90.302,3340.0
2021-07-30 14:55:00,90.89,90.93,90.81,90.91,1800.0,90.2723,90.312,90.1928,90.2921,1800.0
2021-07-30 15:00:00,90.95,90.99,90.92,90.92,2356.0,90.3318,90.3716,90.302,90.302,2356.0
2021-07-30 15:05:00,90.95,91.0,90.92,90.94,5168.0,90.3318,90.3815,90.302,90.3219,5168.0
2021-07-30 15:10:00,90.98,90.98,90.92,90.94,4837.0,90.3616,90.3616,90.302,90.3219,4837.0
2021-07-30 15:15:00,90.92,90.94,90.88,90.88,8395.0,90.302,90.3219,90.2623,90.2623,8395.0
2021-07-30 15:20:00,90.89,90.92,90.79,90.8,6112.0,90.2723,90.302,90.1729,90.1829,6112.0
2021-07-30 15:25:00,90.8,90.95,90.8,90.95,2711.0,90.1829,90.3318,90.1829,90.3318,2711.0
2021-07-30 15:30:00,90.95,90.98,90.91,90.98,4210.0,90.3318,90.3616,90.2921,90.3616,4210.0
2021-07-30 15:35:00,90.99,90.99,90.79,90.79,7851.0,90.3716,90.3716,90.1729,90.1729,7851.0
2021-07-30 15:40:00,90.79,90.83,90.74,90.74,5916.0,90.1729,90.2127,90.1233,90.1233,5916.0
2021-07-30 15:45:00,90.73,90.78,90.72,90.78,8825.0,90.1133,90.163,90.1034,90.163,8825.0
2021-07-30 15:50:00,90.77,90.87,90.7,90.87,13041.0,90.1531,90.2524,90.0835,90.2524,13041.0
2021-07-30 15:55:00,90.85,91.0,90.78,90.9,55594.0,90.2325,90.3815,90.163,90.2822,55594.0
2021-08-02 09:30:00,91.86,91.9,91.47,91.9,16053.0,91.2357,91.2754,90.8483,91.2754,16053.0
2021-08-02 09:35:00,91.92,92.3,91.85,92.29,14257.0,91.2953,91.6727,91.2257,91.6627,14257.0
2021-08-02 09:40:00,92.3,92.8,92.3,92.62,16310.0,91.6727,92.1693,91.6727,91.9905,16310.0
2021-08-02 09:45:00,92.68,93.42,92.65,93.19,19129.0,92.0501,92.7851,92.0203,92.5566,19129.0
2021-08-02 09:50:00,93.19,93.27,92.64,92.66,13351.0,92.5566,92.6361,92.0104,92.0302,13351.0
2021-08-02 09:55:00,92.65,92.85,92.63,92.77,9175.0,92.0203,92.2189,92.0004,92.1395,9175.0
2021-08-02 10:00:00,92.61,92.77,92.25,92.25,3750.0,91.9806,92.1395,91.623,91.623,3750.0
2021-08-02 10:05:00,92.22,92.22,91.95,91.98,10158.0,91.5932,91.5932,91.325,91.3548,10158.0
2021-08-02 10:10:00,91.97,92.06,91.58,91.78,3104.0,91.3449,91.4343,90.9576,91.1562,3104.0
2021-08-02 10:15:00,91.8,91.84,91.56,91.65,2803.0,91.1761,91.2158,90.9377,91.0271,2803.0
2021-08-02 10:20:00,91.58,91.71,91.52,91.64,8042.0,90.9576,91.0867,90.898,91.0172,8042.0
2021-08-02 10:25:00,91.68,91.89,91.59,91.59,6839.0,91.0569,91.2655,90.9675,90.9675,6839.0
2021-08-02 10:30:00,91.62,91.84,91.62,91.84,2313.0,90.9973,91.2158,90.9973,91.2158,2313.0
2021-08-02 10:35:00,91.76,91.76,91.47,91.53,3611.0,91.1363,91.1363,90.8483,90.9079,3611.0
2021-08-02 10:40:00,91.52,91.52,91.27,91.36,1437.0,90.898,90.898,90.6497,90.7391,1437.0
2021-08-02 10:45:00,91.35,91.46,91.23,91.28,4531.0,90.7291,90.8384,90.6099,90.6596,4531.0
2021-08-02 10:50:00,91.23,91.36,91.23,91.28,2451.0,90.6099,90.7391,90.6099,90.6596,2451.0
2021-08-02 10:55:00,91.2,91.24,90.95,90.95,3412.0,90.5801,90.6199,90.3318,90.3318,3412.0
2021-08-02 11:00:00,90.96,90.96,90.74,90.87,2677.0,90.3418,90.3418,90.1233,90.2524,2677.0
2021-08-02 11:05:00,90.79,90.89,90.79,90.87,1900.0,90.1729,90.2723,90.1729,90.2524,1900.0
2021-08-02 11:10:00,90.87,90.9,90.75,90.81,2100.0,90.2524,90.2822,90.1332,90.1928,2100.0
2021-08-02 11:15:00,90.63,90.76,90.5,90.5,1755.0,90.014,90.1431,89.8849,89.8849,1755.0
2021-08-02 11:20:00,90.51,90.64,90.47,90.6,2470.0,89.8948,90.024,89.8551,89.9842,2470.0
2021-08-02 11:25:00,90.57,90.71,90.55,90.6,3370.0,89.9544,90.0935,89.9346,89.9842,3370.0
2021-08-02 11:30:00,90.58,90.65,90.48,90.48,2423.0,89.9644,90.0339,89.865,89.865,2423.0
2021-08-02 11:35:00,90.53,90.55,90.39,90.39,2456.0,89.9147,89.9346,89.7757,89.7757,2456.0
2021-08-02 11:40:00,90.37,90.44,90.34,90.38,2459.0,89.7558,89.8253,89.726,89.7657,2459.0
2021-08-02 11:45:00,90.37,90.49,90.36,90.45,2911.0,89.7558,89.875,89.7459,89.8352,2911.0
2021-08-02 11:50:00,90.45,90.45,90.34,90.34,1208.0,89.8352,89.8352,89.726,89.726,1208.0
2021-08-02 11:55:00,90.25,90.28,90.12,90.14,5310.0,89.6366,89.6664,89.5075,89.5273,5310.0
2021-08-02 12:00:00,90.03,90.16,90.03,90.13,2130.0,89.4181,89.5472,89.4181,89.5174,2130.0
2021-08-02 12:05:00,90.13,90.15,90.07,90.09,2457.0,89.5174,89.5373,89.4578,89.4777,2457.0
2021-08-02 12:10:00,90.14,90.23,90.08,90.14,4082.0,89.5273,89.6167,89.4678,89.5273,4082.0
2021-08-02 12:15:00,90.11,90.2,90.05,90.12,3830.0,89.4976,89.5869,89.438,89.5075,3830.0
2021-08-02 12:20:00,90.11,90.17,90.02,90.09,3453.0,89.4976,89.5571,89.4082,89.4777,3453.0
2021-08-02 12:25:00,90.04,90.05,89.93,89.95,4455.0,89.428,89.438,89.3188,89.3386,4455.0
2021-08-02 12:30:00,89.98,90.3,89.98,90.3,1262.0,89.3684,89.6863,89.3684,89.6863,1262.0
2021-08-02 12:35:00,90.32,90.39,90.32,90.36,1000.0,89.7061,89.7757,89.7061,89.7459,1000.0
2021-08-02 12:40:00,90.28,90.33,90.28,90.28,1222.0,89.6664,89.7161,89.6664,89.6664,1222.0
2021-08-02 12:45:00,90.27,90.3,90.2,90.3,2296.0,89.6565,89.6863,89.5869,89.6863,2296.0
2021-08-02 12:50:00,90.29,90.3,90.2,90.2,2077.0,89.6763,89.6863,89.5869,89.5869,2077.0
2021-08-02 12:55:00,90.18,90.22,90.12,90.22,1901.0,89.5671,89.6068,89.5075,89.6068,1901.0
2021-08-02 13:00:00,90.27,90.33,90.19,90.22,1602.0,89.6565,89.7161,89.577,89.6068,1602.0
2021-08-02 13:05:00,90.16,90.16,90.06,90.08,2759.0,89.5472,89.5472,89.4479,89.4678,2759.0
2021-08-02 13:10:00,90.02,90.07,90.0,90.04,4422.0,89.4082,89.4578,89.3883,89.428,4422.0
2021-08-02 13:15:00,89.96,90.06,89.88,89.98,3859.0,89.3486,89.4479,89.2691,89.3684,3859.0
2021-08-02 13:20:00,90.01,90.04,90.01,90.04,515.0,89.3982,89.428,89.3982,89.428,515.0
2021-08-02 13:25:00,89.99,90.11,89.96,90.11,2855.0,89.3784,89.4976,89.3486,89.4976,2855.0
2021-08-02 13:30:00,90.13,90.13,89.98,90.08,1976.0,89.5174,89.5174,89.3684,89.4678,1976.0
2021-08-02 13:35:00,90.08,90.12,90.07,90.12,1510.0,89.4678,89.5075,89.4578,89.5075,1510.0
2021-08-02 13:40:00,90.12,90.15,90.09,90.09,733.0,89.5075,89.5373,89.4777,89.4777,733.0
2021-08-02 13:45:00,90.09,90.16,90.05,90.16,1756.0,89.4777,89.5472,89.438,89.5472,1756.0
2021-08-02 13:50:00,90.12,90.13,89.96,90.03,3508.0,89.5075,89.5174,89.3486,89.4181,3508.0
2021-08-02 13:55:00,90.07,90.07,90.02,90.02,755.0,89.4578,89.4578,89.4082,89.4082,755.0
2021-08-02 14:00:00,90.02,90.1,90.0,90.04,3019.0,89.4082,89.4876,89.3883,89.428,3019.0
2021-08-02 14:05:00,90.05,90.24,90.04,90.22,3392.0,89.438,89.6267,89.428,89.6068,3392.0
2021-08-02 14:10:00,90.31,90.38,90.24,90.37,1859.0,89.6962,89.7657,89.6267,89.7558,1859.0
2021-08-02 14:15:00,90.38,90.4,90.25,90.25,3545.0,89.7657,89.7856,89.6366,89.6366,3545.0
2021-08-02 14:20:00,90.26,90.3,90.18,90.22,3687.0,89.6465,89.6863,89.5671,89.6068,3687.0
2021-08-02 14:25:00,90.18,90.2,90.06,90.19,2801.0,89.5671,89.5869,89.4479,89.577,2801.0
2021-08-02 14:30:00,90.16,90.18,90.11,90.11,2350.0,89.5472,89.5671,89.4976,89.4976,2350.0
2021-08-02 14:35:00,90.13,90.14,90.11,90.11,1360.0,89.5174,89.5273,89.4976,89.4976,1360.0
2021-08-02 14:40:00,90.13,90.13,90.0,90.02,1725.0,89.5174,89.5174,89.3883,89.4082,1725.0
2021-08-02 14:45:00,89.95,89.97,89.92,89.94,1659.0,89.3386,89.3585,89.3088,89.3287,1659.0
2021-08-02 14:50:00,89.91,90.11,89.91,90.1,2968.0,89.2989,89.4976,89.2989,89.4876,2968.0
2021-08-02 14:55:00,90.05,90.06,89.95,89.99,2173.0,89.438,89.4479,89.3386,89.3784,2173.0
2021-08-02 15:00:00,89.98,89.98,89.89,89.9,2684.0,89.3684,89.3684,89.279,89.289,2684.0
2021-08-02 15:05:00,89.89,89.92,89.84,89.84,1811.0,89.279,89.3088,89.2294,89.2294,1811.0
2021-08-02 15:10:00,89.86,89.88,89.62,89.64,5729.0,89.2493,89.2691,89.0109,89.0307,5729.0
2021-08-02 15:15:00,89.66,89.73,89.62,89.71,3363.0,89.0506,89.1201,89.0109,89.1003,3363.0
2021-08-02 15:20:00,89.72,89.75,89.63,89.67,3538.0,89.1102,89.14,89.0208,89.0605,3538.0
2021-08-02 15:25:00,89.66,89.66,89.55,89.57,2949.0,89.0506,89.0506,88.9414,88.9612,2949.0
2021-08-02 15:30:00,89.52,89.52,89.37,89.47,10443.0,88.9116,88.9116,88.7626,88.8619,10443.0
2021-08-02 15:35:00,89.45,89.46,89.34,89.38,7054.0,88.842,88.852,88.7328,88.7725,7054.0
2021-08-02 15:40:00,89.36,89.42,89.24,89.25,11517.0,88.7527,88.8122,88.6335,88.6434,11517.0
2021-08-02 15:45:00,89.24,89.3,89.14,89.14,9299.0,88.6335,88.6931,88.5341,88.5341,9299.0
2021-08-02 15:50:00,89.15,89.41,89.14,89.2,18371.0,88.5441,88.8023,88.5341,88.5937,18371.0
2021-08-02 15:55:00,89.19,89.26,89.02,89.09,38854.0,88.5838,88.6533,88.415,88.4845,38854.0
2021-08-03 09:30:00,89.58,89.75,89.32,89.58,14770.0,88.9712,89.14,88.7129,88.9712,14770.0
2021-08-03 09:35:00,89.46,89.52,89.05,89.17,7567.0,88.852,88.9116,88.4448,88.5639,7567.0
2021-08-03 09:40:00,89.02,89.11,88.68,88.79,3436.0,88.415,88.5043,88.0773,88.1865,3436.0
2021-08-03 09:45:00,88.75,88.75,88.32,88.5,3497.0,88.1468,88.1468,87.7197,87.8985,3497.0
2021-08-03 09:50:00,88.59,88.59,88.31,88.57,2252.0,87.9879,87.9879,87.7098,87.968,2252.0
2021-08-03 09:55:00,88.68,88.88,88.56,88.88,4940.0,88.0773,88.2759,87.9581,88.2759,4940.0
2021-08-03 10:00:00,88.98,89.08,88.82,89.07,4686.0,88.3752,88.4746,88.2163,88.4646,4686.0
2021-08-03 10:05:00,89.04,89.12,88.93,89.02,3666.0,88.4348,88.5143,88.3256,88.415,3666.0
2021-08-03 10:10:00,89.02,89.12,88.92,89.04,2512.0,88.415,88.5143,88.3156,88.4348,2512.0
2021-08-03 10:15:00,88.98,89.54,88.98,89.54,2283.0,88.3752,88.9314,88.3752,88.9314,2283.0
2021-08-03 10:20:00,89.42,89.77,89.42,89.77,4800.0,88.8122,89.1599,88.8122,89.1599,4800.0
2021-08-03 10:25:00,89.81,90.03,89.73,90.03,1213.0,89.1996,89.4181,89.1201,89.4181,1213.0
2021-08-03 10:30:00,89.95,89.97,89.71,89.96,3403.0,89.3386,89.3585,89.1003,89.3486,3403.0
2021-08-03 10:35:00,89.96,90.06,89.95,90.04,3201.0,89.3486,89.4479,89.3386,89.428,3201.0
2021-08-03 10:40:00,90.11,90.27,90.06,90.27,2941.0,89.4976,89.6565,89.4479,89.6565,2941.0
2021-08-03 10:45:00,90.25,90.29,90.09,90.29,3245.0,89.6366,89.6763,89.4777,89.6763,3245.0
2021-08-03 10:50:00,90.3,90.31,90.1,90.24,4299.0,89.6863,89.6962,89.4876,89.6267,4299.0
2021-08-03 10:55:00,90.19,90.22,89.96,89.97,2627.0,89.577,89.6068,89.3486,89.3585,2627.0
2021-08-03 11:00:00,90.02,90.15,90.02,90.15,1600.0,89.4082,89.5373,89.4082,89.5373,1600.0
2021-08-03 11:05:00,90.04,90.5,90.03,90.3,7944.0,89.428,89.8849,89.4181,89.6863,7944.0
2021-08-03 11:10:00,90.23,90.39,90.18,90.34,2897.0,89.6167,89.7757,89.5671,89.726,2897.0
2021-08-03 11:15:00,90.34,90.45,90.26,90.37,2204.0,89.726,89.8352,89.6465,89.7558,2204.0
2021-08-03 11:20:00,90.36,90.62,90.36,90.62,2800.0,89.7459,90.0041,89.7459,90.0041,2800.0
2021-08-03 11:25:00,90.61,90.63,90.36,90.41,5773.0,89.9942,90.014,89.7459,89.7955,5773.0
2021-08-03 11:30:00,90.38,90.52,90.37,90.42,6864.0,89.7657,89.9048,89.7558,89.8054,6864.0
2021-08-03 11:35:00,90.45,90.74,90.44,90.7,3900.0,89.8352,90.1233,89.8253,90.0835,3900.0
2021-08-03 11:40:00,90.69,90.93,90.67,90.87,2986.0,90.0736,90.312,90.0537,90.2524,2986.0
2021-08-03 11:45:00,90.85,90.9,90.66,90.76,2347.0,90.2325,90.2822,90.0438,90.1431,2347.0
2021-08-03 11:50:00,90.65,90.73,90.59,90.73,2101.0,90.0339,90.1133,89.9743,90.1133,2101.0
2021-08-03 11:55:00,90.72,90.72,90.6,90.63,1200.0,90.1034,90.1034,89.9842,90.014,1200.0
2021-08-03 12:00:00,90.59,90.74,90.59,90.74,1300.0,89.9743,90.1233,89.9743,90.1233,1300.0
2021-08-03 12:05:00,90.69,90.73,90.62,90.68,712.0,90.0736,90.1133,90.0041,90.0637,712.0
2021-08-03 12:10:00,90.6,90.67,90.6,90.65,3324.0,89.9842,90.0537,89.9842,90.0339,3324.0
2021-08-03 12:15:00,90.66,90.73,90.65,90.73,1614.0,90.0438,90.1133,90.0339,90.1133,1614.0
2021-08-03 12:20:00,90.69,90.73,90.61,90.61,1481.0,90.0736,90.1133,89.9942,89.9942,1481.0
2021-08-03 12:25:00,90.62,90.69,90.62,90.64,941.0,90.0041,90.0736,90.0041,90.024,941.0
2021-08-03 12:30:00,90.64,90.69,90.47,90.64,3923.0,90.024,90.0736,89.8551,90.024,3923.0
2021-08-03 12:35:00,90.73,90.73,90.54,90.6,2570.0,90.1133,90.1133,89.9246,89.9842,2570.0
2021-08-03 12:40:00,90.61,90.61,90.58,90.6,1700.0,89.9942,89.9942,89.9644,89.9842,1700.0
2021-08-03 12:45:00,90.55,90.58,90.48,90.58,3132.0,89.9346,89.9644,89.865,89.9644,3132.0
2021-08-03 12:50:00,90.55,90.64,90.48,90.56,7062.0,89.9346,90.024,89.865,89.9445,7062.0
2021-08-03 12:55:00,90.55,90.62,90.46,90.52,3127.0,89.9346,90.0041,89.8452,89.9048,3127.0
2021-08-03 13:00:00,90.5,90.62,90.5,90.58,4524.0,89.8849,90.0041,89.8849,89.9644,4524.0
2021-08-03 13:05:00,90.63,90.66,90.53,90.53,6510.0,90.014,90.0438,89.9147,89.9147,6510.0
2021-08-03 13:10:00,90.53,90.64,90.47,90.56,2056.0,89.9147,90.024,89.8551,89.9445,2056.0
2021-08-03 13:15:00,90.61,90.63,90.5,90.54,7306.0,89.9942,90.014,89.8849,89.9246,7306.0
2021-08-03 13:20:00,90.59,90.61,90.5,90.6,4882.0,89.9743,89.9942,89.8849,89.9842,4882.0
2021-08-03 13:25:00,90.58,90.64,90.53,90.62,5662.0,89.9644,90.024,89.9147,90.0041,5662.0
2021-08-03 13:30:00,90.59,90.75,90.56,90.71,6287.0,89.9743,90.1332,89.9445,90.0935,6287.0
2021-08-03 13:35:00,90.73,90.79,90.71,90.74,3123.0,90.1133,90.1729,90.0935,90.1233,3123.0
2021-08-03 13:40:00,90.76,90.82,90.65,90.73,6403.0,90.1431,90.2027,90.0339,90.1133,6403.0
2021-08-03 13:45:00,90.69,90.93,90.69,90.84,7229.0,90.0736,90.312,90.0736,90.2226,7229.0
2021-08-03 13:50:00,90.8,91.02,90.8,90.98,3611.0,90.1829,90.4014,90.1829,90.3616,3611.0
2021-08-03 13:55:00,91.02,91.14,91.0,91.02,11279.0,90.4014,90.5206,90.3815,90.4014,11279.0
2021-08-03 14:00:00,91.08,91.08,90.99,91.01,4338.0,90.461,90.461,90.3716,90.3914,4338.0
2021-08-03 14:05:00,91.01,91.03,90.87,90.9,3639.0,90.3914,90.4113,90.2524,90.2822,3639.0
2021-08-03 14:10:00,90.87,91.0,90.87,90.91,4058.0,90.2524,90.3815,90.2524,90.2921,4058.0
2021-08-03 14:15:00,90.89,90.91,90.82,90.87,3051.0,90.2723,90.2921,90.2027,90.2524,3051.0
2021-08-03 14:20:00,90.87,90.97,90.86,90.94,2904.0,90.2524,90.3517,90.2425,90.3219,2904.0
2021-08-03 14:25:00,90.99,91.03,90.91,91.0,4149.0,90.3716,90.4113,90.2921,90.3815,4149.0
2021-08-03 14:30:00,91.04,91.12,91.01,91.12,3826.0,90.4212,90.5007,90.3914,90.5007,3826.0
2021-08-03 14:35:00,91.14,91.2,91.07,91.18,7059.0,90.5206,90.5801,90.451,90.5603,7059.0
2021-08-03 14:40:00,91.18,91.22,91.13,91.13,3707.0,90.5603,90.6,90.5106,90.5106,3707.0
2021-08-03 14:45:00,91.21,91.21,91.05,91.1,6212.0,90.5901,90.5901,90.4312,90.4808,6212.0
2021-08-03 14:50:00,91.07,91.13,91.05,91.08,2768.0,90.451,90.5106,90.4312,90.461,2768.0
2021-08-03 14:55:00,91.1,91.19,91.05,91.11,4474.0,90.4808,90.5702,90.4312,90.4908,4474.0
2021-08-03 15:00:00,91.17,91.21,91.13,91.19,7394.0,90.5503,90.5901,90.5106,90.5702,7394.0
2021-08-03 15:05:00,91.21,91.25,91.15,91.17,4451.0,90.5901,90.6298,90.5305,90.5503,4451.0
2021-08-03 15:10:00,91.19,91.19,91.1,91.11,5139.0,90.5702,90.5702,90.4808,90.4908,5139.0
2021-08-03 15:15:00,91.13,91.16,91.06,91.12,4635.0,90.5106,90.5404,90.4411,90.5007,4635.0
2021-08-03 15:20:00,91.1,91.14,91.08,91.11,3350.0,90.4808,90.5206,90.461,90.4908,3350.0
2021-08-03 15:25:00,91.11,91.12,90.98,91.02,6684.0,90.4908,90.5007,90.3616,90.4014,6684.0
2021-08-03 15:30:00,91.02,91.3,90.98,91.08,27811.0,90.4014,90.6795,90.3616,90.461,27811.0
2021-08-03 15:35:00,91.06,91.06,90.89,90.89,9105.0,90.4411,90.4411,90.2723,90.2723,9105.0
2021-08-03 15:40:00,90.9,90.95,90.78,90.79,11546.0,90.2822,90.3318,90.163,90.1729,11546.0
2021-08-03 15:45:00,90.76,90.85,90.71,90.82,27193.0,90.1431,90.2325,90.0935,90.2027,27193.0
2021-08-03 15:50:00,90.78,90.89,90.73,90.86,26172.0,90.163,90.2723,90.1133,90.2425,26172.0
2021-08-03 15:55:00,90.84,91.25,90.78,91.15,86963.0,90.2226,90.6298,90.163,90.5305,86963.0
2021-08-04 09:30:00,90.53,90.85,90.0,90.28,20928.0,89.9147,90.2325,89.3883,89.6664,20928.0
2021-08-04 09:35:00,90.11,90.66,89.98,90.63,3676.0,89.4976,90.0438,89.3684,90.014,3676.0
2021-08-04 09:40:00,90.58,90.58,90.31,90.33,1356.0,89.9644,89.9644,89.6962,89.7161,1356.0
2021-08-04 09:45:00,90.2,90.21,90.01,90.21,1200.0,89.5869,89.5969,89.3982,89.5969,1200.0
2021-08-04 09:50:00,90.26,90.66,90.17,90.18,4033.0,89.6465,90.0438,89.5571,89.5671,4033.0
2021-08-04 09:55:00,90.1,90.23,89.93,90.09,2391.0,89.4876,89.6167,89.3188,89.4777,2391.0
2021-08-04 10:00:00,90.2,90.64,90.2,90.64,2969.0,89.5869,90.024,89.5869,90.024,2969.0
2021-08-04 10:05:00,90.7,90.87,90.59,90.8,7392.0,90.0835,90.2524,89.9743,90.1829,7392.0
2021-08-04 10:10:00,90.75,90.87,90.65,90.82,3115.0,90.1332,90.2524,90.0339,90.2027,3115.0
2021-08-04 10:15:00,90.77,90.97,90.77,90.86,7761.0,90.1531,90.3517,90.1531,90.2425,7761.0
2021-08-04 10:20:00,90.8,90.91,90.78,90.79,3839.0,90.1829,90.2921,90.163,90.1729,3839.0
2021-08-04 10:25:00,90.72,90.79,90.64,90.64,3073.0,90.1034,90.1729,90.024,90.024,3073.0
2021-08-04 10:30:00,90.51,90.52,90.06,90.12,3734.0,89.8948,89.9048,89.4479,89.5075,3734.0
2021-08-04 10:35:00,90.17,90.23,90.02,90.23,5940.0,89.5571,89.6167,89.4082,89.6167,5940.0
2021-08-04 10:40:00,90.21,90.36,90.11,90.36,2640.0,89.5969,89.7459,89.4976,89.7459,2640.0
2021-08-04 10:45:00,90.32,90.43,90.3,90.3,4918.0,89.7061,89.8154,89.6863,89.6863,4918.0
2021-08-04 10:50:00,90.38,90.7,90.38,90.7,5550.0,89.7657,90.0835,89.7657,90.0835,5550.0
2021-08-04 10:55:00,90.66,90.82,90.51,90.52,8076.0,90.0438,90.2027,89.8948,89.9048,8076.0
2021-08-04 11:00:00,90.56,90.64,90.34,90.61,4974.0,89.9445,90.024,89.726,89.9942,4974.0
2021-08-04 11:05:00,90.67,90.78,90.67,90.75,3930.0,90.0537,90.163,90.0537,90.1332,3930.0
2021-08-04 11:10:00,90.72,90.74,90.63,90.68,4566.0,90.1034,90.1233,90.014,90.0637,4566.0
2021-08-04 11:15:00,90.69,90.74,90.63,90.63,2366.0,90.0736,90.1233,90.014,90.014,2366.0
2021-08-04 11:20:00,90.61,90.61,90.35,90.35,1916.0,89.9942,89.9942,89.7359,89.7359,1916.0
2021-08-04 11:25:00,90.39,90.39,90.28,90.31,1901.0,89.7757,89.7757,89.6664,89.6962,1901.0
2021-08-04 11:30:00,90.32,90.38,90.24,90.24,3745.0,89.7061,89.7657,89.6267,89.6267,3745.0
2021-08-04 11:35:00,90.18,90.26,90.08,90.08,1600.0,89.5671,89.6465,89.4678,89.4678,1600.0
2021-08-04 11:40:00,90.13,90.14,89.96,89.98,1600.0,89.5174,89.5273,89.3486,89.3684,1600.0
2021-08-04 11:45:00,89.93,90.0,89.77,89.77,3993.0,89.3188,89.3883,89.1599,89.1599,3993.0
2021-08-04 11:50:00,89.77,89.77,89.55,89.55,6900.0,89.1599,89.1599,88.9414,88.9414,6900.0
2021-08-04 11:55:00,89.52,89.65,89.47,89.47,6750.0,88.9116,89.0407,88.8619,88.8619,6750.0
2021-08-04 12:00:00,89.5,89.71,89.47,89.71,7722.0,88.8917,89.1003,88.8619,89.1003,7722.0
2021-08-04 12:05:00,89.75,89.94,89.7,89.92,2100.0,89.14,89.3287,89.0903,89.3088,2100.0
2021-08-04 12:10:00,89.92,89.95,89.83,89.92,5408.0,89.3088,89.3386,89.2195,89.3088,5408.0
2021-08-04 12:15:00,89.96,90.05,89.94,89.97,2762.0,89.3486,89.438,89.3287,89.3585,2762.0
2021-08-04 12:20:00,89.96,90.0,89.89,89.93,5507.0,89.3486,89.3883,89.279,89.3188,5507.0
2021-08-04 12:25:00,89.93,89.93,89.78,89.82,2959.0,89.3188,89.3188,89.1698,89.2095,2959.0
2021-08-04 12:30:00,89.79,90.0,89.78,90.0,3152.0,89.1797,89.3883,89.1698,89.3883,3152.0
2021-08-04 12:35:00,89.98,90.09,89.98,90.05,2407.0,89.3684,89.4777,89.3684,89.438,2407.0
2021-08-04 12:40:00,90.01,90.03,89.83,89.95,4958.0,89.3982,89.4181,89.2195,89.3386,4958.0
2021-08-04 12:45:00,89.9,89.93,89.88,89.9,2911.0,89.289,89.3188,89.2691,89.289,2911.0
2021-08-04 12:50:00,89.9,89.93,89.77,89.81,4865.0,89.289,89.3188,89.1599,89.1996,4865.0
2021-08-04 12:55:00,89.83,89.87,89.72,89.78,2675.0,89.2195,89.2592,89.1102,89.1698,2675.0
2021-08-04 13:00:00,89.76,89.95,89.76,89.88,6980.0,89.1499,89.3386,89.1499,89.2691,6980.0
2021-08-04 13:05:00,89.87,89.94,89.87,89.91,3000.0,89.2592,89.3287,89.2592,89.2989,3000.0
2021-08-04 13:10:00,89.92,89.99,89.9,89.98,2300.0,89.3088,89.3784,89.289,89.3684,2300.0
2021-08-04 13:15:00,89.98,90.05,89.94,90.05,3552.0,89.3684,89.438,89.3287,89.438,3552.0
2021-08-04 13:20:00,90.06,90.17,90.04,90.1,4225.0,89.4479,89.5571,89.428,89.4876,4225.0
2021-08-04 13:25:00,90.07,90.09,89.97,89.98,4752.0,89.4578,89.4777,89.3585,89.3684,4752.0
2021-08-04 13:30:00,89.98,90.0,89.95,89.99,4795.0,89.3684,89.3883,89.3386,89.3784,4795.0
2021-08-04 13:35:00,89.95,89.96,89.83,89.83,10414.0,89.3386,89.3486,89.2195,89.2195,10414.0
2021-08-04 13:40:00,89.8,89.89,89.7,89.87,10538.0,89.1897,89.279,89.0903,89.2592,10538.0
2021-08-04 13:45:00,89.88,89.94,89.85,89.94,3876.0,89.2691,89.3287,89.2393,89.3287,3876.0
2021-08-04 13:50:00,89.9,89.9,89.77,89.77,8248.0,89.289,89.289,89.1599,89.1599,8248.0
2021-08-04 13:55:00,89.8,89.82,89.72,89.8,2935.0,89.1897,89.2095,89.1102,89.1897,2935.0
2021-08-04 14:00:00,89.82,89.84,89.74,89.76,4392.0,89.2095,89.2294,89.1301,89.1499,4392.0
2021-08-04 14:05:00,89.73,89.73,89.58,89.7,5485.0,89.1201,89.1201,88.9712,89.0903,5485.0
2021-08-04 14:10:00,89.68,89.75,89.66,89.68,5187.0,89.0705,89.14,89.0506,89.0705,5187.0
2021-08-04 14:15:00,89.66,89.69,89.52,89.63,11293.0,89.0506,89.0804,88.9116,89.0208,11293.0
2021-08-04 14:20:00,89.58,89.69,89.58,89.66,3643.0,88.9712,89.0804,88.9712,89.0506,3643.0
2021-08-04 14:25:00,89.67,89.68,89.61,89.62,5473.0,89.0605,89.0705,89.001,89.0109,5473.0
2021-08-04 14:30:00,89.62,89.7,89.59,89.65,4455.0,89.0109,89.0903,88.9811,89.0407,4455.0
2021-08-04 14:35:00,89.66,89.68,89.57,89.57,8111.0,89.0506,89.0705,88.9612,88.9612,8111.0
2021-08-04 14:40:00,89.57,89.59,89.37,89.37,11548.0,88.9612,88.9811,88.7626,88.7626,11548.0
2021-08-04 14:45:00,89.39,89.39,89.18,89.27,37896.0,88.7824,88.7824,88.5739,88.6633,37896.0
2021-08-04 14:50:00,89.27,89.37,89.21,89.36,24436.0,88.6633,88.7626,88.6037,88.7527,24436.0
2021-08-04 14:55:00,89.35,89.68,89.28,89.63,16073.0,88.7427,89.0705,88.6732,89.0208,16073.0
2021-08-04 15:00:00,89.63,89.71,89.56,89.67,6262.0,89.0208,89.1003,88.9513,89.0605,6262.0
2021-08-04 15:05:00,89.68,89.69,89.52,89.55,8949.0,89.0705,89.0804,88.9116,88.9414,8949.0
2021-08-04 15:10:00,89.57,89.59,89.5,89.56,6916.0,88.9612,88.9811,88.8917,88.9513,6916.0
2021-08-04 15:15:00,89.6,89.65,89.49,89.52,8027.0,88.991,89.0407,88.8818,88.9116,8027.0
2021-08-04 15:20:00,89.54,89.56,89.47,89.5,9399.0,88.9314,88.9513,88.8619,88.8917,9399.0
2021-08-04 15:25:00,89.48,89.63,89.48,89.62,6459.0,88.8718,89.0208,88.8718,89.0109,6459.0
2021-08-04 15:30:00,89.62,89.62,89.49,89.54,8666.0,89.0109,89.0109,88.8818,88.9314,8666.0
2021-08-04 15:35:00,89.54,89.57,89.35,89.4,19477.0,88.9314,88.9612,88.7427,88.7924,19477.0
2021-08-04 15:40:00,89.39,89.43,89.28,89.43,20320.0,88.7824,88.8222,88.6732,88.8222,20320.0
2021-08-04 15:45:00,89.4,89.44,89.34,89.4,21535.0,88.7924,88.8321,88.7328,88.7924,21535.0
2021-08-04 15:50:00,89.38,89.55,89.3,89.33,28076.0,88.7725,88.9414,88.6931,88.7229,28076.0
2021-08-04 15:55:00,89.36,89.37,89.02,89.14,62702.0,88.7527,88.7626,88.415,88.5341,62702.0
2021-08-05 09:30:00,88.31,91.37,88.31,91.03,33770.0,87.7098,90.749,87.7098,90.4113,33770.0
2021-08-05 09:35:00,91.04,91.5,90.68,91.36,9584.0,90.4212,90.8781,90.0637,90.7391,9584.0
2021-08-05 09:40:00,91.55,91.97,91.35,91.8,16009.0,90.9278,91.3449,90.7291,91.1761,16009.0
2021-08-05 09:45:00,91.81,92.26,91.71,92.15,18807.0,91.186,91.6329,91.0867,91.5237,18807.0
2021-08-05 09:50:00,92.12,92.85,92.12,92.52,29954.0,91.4939,92.2189,91.4939,91.8912,29954.0
2021-08-05 09:55:00,92.54,92.62,91.92,91.99,31739.0,91.911,91.9905,91.2953,91.3648,31739.0
2021-08-05 10:00:00,92.1,92.62,92.04,92.61,8803.0,91.474,91.9905,91.4144,91.9806,8803.0
2021-08-05 10:05:00,92.59,92.94,92.49,92.9,15473.0,91.9607,92.3083,91.8614,92.2686,15473.0
2021-08-05 10:10:00,92.83,92.98,92.77,92.87,17662.0,92.1991,92.348,92.1395,92.2388,17662.0
2021-08-05 10:15:00,92.85,92.88,92.63,92.76,19292.0,92.2189,92.2487,92.0004,92.1295,19292.0
2021-08-05 10:20:00,92.75,92.96,92.71,92.93,11415.0,92.1196,92.3282,92.0799,92.2984,11415.0
2021-08-05 10:25:00,92.92,93.17,92.88,93.03,12916.0,92.2885,92.5368,92.2487,92.3977,12916.0
2021-08-05 10:30:00,92.98,93.4,92.87,93.37,9591.0,92.348,92.7652,92.2388,92.7354,9591.0
2021-08-05 10:35:00,93.37,93.76,93.28,93.58,24793.0,92.7354,93.1227,92.646,92.944,24793.0
2021-08-05 10:40:00,93.58,93.68,93.3,93.47,26123.0,92.944,93.0433,92.6659,92.8347,26123.0
2021-08-05 10:45:00,93.5,93.76,93.5,93.63,4289.0,92.8645,93.1227,92.8645,92.9936,4289.0
2021-08-05 10:50:00,93.63,93.78,93.5,93.78,12346.0,92.9936,93.1426,92.8645,93.1426,12346.0
2021-08-05 10:55:00,93.71,93.87,93.54,93.87,7106.0,93.0731,93.232,92.9042,93.232,7106.0
2021-08-05 11:00:00,93.77,93.83,93.63,93.76,8417.0,93.1327,93.1923,92.9936,93.1227,8417.0
2021-08-05 11:05:00,93.77,93.82,93.63,93.71,7572.0,93.1327,93.1823,92.9936,93.0731,7572.0
2021-08-05 11:10:00,93.79,94.03,93.78,93.96,7475.0,93.1525,93.3909,93.1426,93.3214,7475.0
2021-08-05 11:15:00,93.95,94.18,93.9,94.06,10988.0,93.3115,93.5399,93.2618,93.4207,10988.0
2021-08-05 11:20:00,94.03,94.16,94.03,94.06,7004.0,93.3909,93.52,93.3909,93.4207,7004.0
2021-08-05 11:25:00,94.05,94.27,94.05,94.26,6479.0,93.4108,93.6293,93.4108,93.6193,6479.0
2021-08-05 11:30:00,94.2,94.25,93.65,93.65,10079.0,93.5598,93.6094,93.0135,93.0135,10079.0
2021-08-05 11:35:00,93.65,93.65,92.79,92.81,15750.0,93.0135,93.0135,92.1593,92.1792,15750.0
2021-08-05 11:40:00,92.8,92.91,92.61,92.73,4566.0,92.1693,92.2785,91.9806,92.0997,4566.0
2021-08-05 11:45:00,92.73,92.85,92.68,92.85,10648.0,92.0997,92.2189,92.0501,92.2189,10648.0
2021-08-05 11:50:00,92.84,92.93,92.73,92.8,4740.0,92.209,92.2984,92.0997,92.1693,4740.0
2021-08-05 11:55:00,92.78,92.82,92.57,92.7,3939.0,92.1494,92.1891,91.9408,92.0699,3939.0
2021-08-05 12:00:00,92.75,92.86,92.67,92.86,4004.0,92.1196,92.2289,92.0402,92.2289,4004.0
2021-08-05 12:05:00,92.88,92.93,92.74,92.78,3849.0,92.2487,92.2984,92.1097,92.1494,3849.0
2021-08-05 12:10:00,92.78,92.99,92.76,92.97,5238.0,92.1494,92.358,92.1295,92.3381,5238.0
2021-08-05 12:15:00,93.04,93.15,92.93,92.93,5481.0,92.4076,92.5169,92.2984,92.2984,5481.0
2021-08-05 12:20:00,92.95,92.95,92.76,92.88,3202.0,92.3183,92.3183,92.1295,92.2487,3202.0
2021-08-05 12:25:00,92.84,92.88,92.8,92.87,3297.0,92.209,92.2487,92.1693,92.2388,3297.0
2021-08-05 12:30:00,92.85,92.87,92.55,92.55,4666.0,92.2189,92.2388,91.921,91.921,4666.0
2021-08-05 12:35:00,92.51,92.53,92.35,92.36,4381.0,91.8812,91.9011,91.7223,91.7323,4381.0
2021-08-05 12:40:00,92.35,92.35,92.23,92.27,3632.0,91.7223,91.7223,91.6031,91.6429,3632.0
2021-08-05 12:45:00,92.27,92.51,92.25,92.42,3902.0,91.6429,91.8812,91.623,91.7919,3902.0
2021-08-05 12:50:00,92.43,92.46,92.32,92.35,4270.0,91.8018,91.8316,91.6925,91.7223,4270.0
2021-08-05 12:55:00,92.33,92.42,92.15,92.23,3958.0,91.7025,91.7919,91.5237,91.6031,3958.0
2021-08-05 13:00:00,92.19,92.36,92.14,92.34,3500.0,91.5634,91.7323,91.5138,91.7124,3500.0
2021-08-05 13:05:00,92.38,92.41,92.25,92.25,4283.0,91.7521,91.7819,91.623,91.623,4283.0
2021-08-05 13:10:00,92.19,92.19,92.0,92.0,3443.0,91.5634,91.5634,91.3747,91.3747,3443.0
2021-08-05 13:15:00,92.0,92.2,91.94,92.19,6565.0,91.3747,91.5733,91.3151,91.5634,6565.0
2021-08-05 13:20:00,92.28,92.32,92.15,92.32,5430.0,91.6528,91.6925,91.5237,91.6925,5430.0
2021-08-05 13:25:00,92.34,92.63,92.32,92.55,9422.0,91.7124,92.0004,91.6925,91.921,9422.0
2021-08-05 13:30:00,92.52,92.63,92.46,92.47,4851.0,91.8912,92.0004,91.8316,91.8415,4851.0
2021-08-05 13:35:00,92.48,92.68,92.48,92.68,20145.0,91.8514,92.0501,91.8514,92.0501,20145.0
2021-08-05 13:40:00,92.71,92.98,92.65,92.98,12434.0,92.0799,92.348,92.0203,92.348,12434.0
2021-08-05 13:45:00,92.96,93.23,92.92,93.16,12681.0,92.3282,92.5963,92.2885,92.5268,12681.0
2021-08-05 13:50:00,93.16,93.34,93.12,93.26,13020.0,92.5268,92.7056,92.4871,92.6261,13020.0
2021-08-05 13:55:00,93.26,93.29,93.17,93.2,8352.0,92.6261,92.6559,92.5368,92.5666,8352.0
2021-08-05 14:00:00,93.19,93.29,93.13,93.19,11370.0,92.5566,92.6559,92.497,92.5566,11370.0
2021-08-05 14:05:00,93.2,93.23,92.87,93.05,12792.0,92.5666,92.5963,92.2388,92.4176,12792.0
2021-08-05 14:10:00,93.04,93.16,92.98,93.01,5625.0,92.4076,92.5268,92.348,92.3778,5625.0
2021-08-05 14:15:00,93.0,93.2,92.89,93.1,10140.0,92.3679,92.5666,92.2587,92.4672,10140.0
2021-08-05 14:20:00,93.09,93.09,93.0,93.08,4802.0,92.4573,92.4573,92.3679,92.4474,4802.0
2021-08-05 14:25:00,93.04,93.19,93.03,93.08,5954.0,92.4076,92.5566,92.3977,92.4474,5954.0
2021-08-05 14:30:00,93.06,93.14,92.92,92.93,5059.0,92.4275,92.507,92.2885,92.2984,5059.0
2021-08-05 14:35:00,92.9,92.9,92.62,92.69,6344.0,92.2686,92.2686,91.9905,92.06,6344.0
2021-08-05 14:40:00,92.66,92.69,92.5,92.5,2421.0,92.0302,92.06,91.8713,91.8713,2421.0
2021-08-05 14:45:00,92.5,92.59,92.4,92.51,7868.0,91.8713,91.9607,91.772,91.8812,7868.0
2021-08-05 14:50:00,92.43,92.54,92.38,92.46,5870.0,91.8018,91.911,91.7521,91.8316,5870.0
2021-08-05 14:55:00,92.43,92.58,92.4,92.53,7305.0,91.8018,91.9508,91.772,91.9011,7305.0
2021-08-05 15:00:00,92.48,92.61,92.43,92.51,6425.0,91.8514,91.9806,91.8018,91.8812,6425.0
2021-08-05 15:05:00,92.51,92.64,92.49,92.51,5224.0,91.8812,92.0104,91.8614,91.8812,5224.0
2021-08-05 15:10:00,92.53,92.75,92.52,92.66,9277.0,91.9011,92.1196,91.8912,92.0302,9277.0
2021-08-05 15:15:00,92.67,92.8,92.52,92.8,10527.0,92.0402,92.1693,91.8912,92.1693,10527.0
2021-08-05 15:20:00,92.75,92.81,92.6,92.63,6966.0,92.1196,92.1792,91.9706,92.0004,6966.0
2021-08-05 15:25:00,92.57,92.59,92.43,92.58,4819.0,91.9408,91.9607,91.8018,91.9508,4819.0
2021-08-05 15:30:00,92.53,92.9,92.5,92.83,8866.0,91.9011,92.2686,91.8713,92.1991,8866.0
2021-08-05 15:35:00,92.87,93.07,92.81,92.99,12555.0,92.2388,92.4374,92.1792,92.358,12555.0
2021-08-05 15:40:00,92.96,92.96,92.6,92.65,11973.0,92.3282,92.3282,91.9706,92.0203,11973.0
2021-08-05 15:45:00,92.6,92.82,92.6,92.82,12204.0,91.9706,92.1891,91.9706,92.1891,12204.0
2021-08-05 15:50:00,92.8,92.83,92.55,92.59,26578.0,92.1693,92.1991,91.921,91.9607,26578.0
2021-08-05 15:55:00,92.6,92.69,92.5,92.54,54512.0,91.9706,92.06,91.8713,91.911,54512.0
2021-08-06 09:30:00,93.6,94.33,93.36,94.08,21247.0,92.9638,93.6889,92.7255,93.4406,21247.0
2021-08-06 09:35:00,94.11,94.29,93.77,94.09,16858.0,93.4704,93.6491,93.1327,93.4505,16858.0
2021-08-06 09:40:00,93.89,94.59,93.88,94.17,6108.0,93.2519,93.9471,93.2419,93.53,6108.0
2021-08-06 09:45:00,94.18,94.28,93.51,93.56,21730.0,93.5399,93.6392,92.8744,92.9241,21730.0
2021-08-06 09:50:00,93.67,93.67,93.06,93.18,10895.0,93.0334,93.0334,92.4275,92.5467,10895.0
2021-08-06 09:55:00,93.03,93.04,92.57,93.04,8581.0,92.3977,92.4076,91.9408,92.4076,8581.0
2021-08-06 10:00:00,92.98,93.78,92.96,93.78,4769.0,92.348,93.1426,92.3282,93.1426,4769.0
2021-08-06 10:05:00,93.68,93.69,92.92,92.92,8167.0,93.0433,93.0532,92.2885,92.2885,8167.0
2021-08-06 10:10:00,92.92,93.13,92.77,93.13,6871.0,92.2885,92.497,92.1395,92.497,6871.0
2021-08-06 10:15:00,93.16,93.3,93.0,93.3,17348.0,92.5268,92.6659,92.3679,92.6659,17348.0
2021-08-06 10:20:00,93.39,93.63,93.32,93.48,16238.0,92.7553,92.9936,92.6857,92.8446,16238.0
2021-08-06 10:25:00,93.48,93.48,93.29,93.31,4144.0,92.8446,92.8446,92.6559,92.6758,4144.0
2021-08-06 10:30:00,93.34,93.43,93.22,93.33,8305.0,92.7056,92.795,92.5864,92.6957,8305.0
2021-08-06 10:35:00,93.37,93.41,93.3,93.39,3608.0,92.7354,92.7751,92.6659,92.7553,3608.0
2021-08-06 10:40:00,93.34,93.34,93.03,93.03,6197.0,92.7056,92.7056,92.3977,92.3977,6197.0
2021-08-06 10:45:00,93.09,93.41,93.09,93.27,5712.0,92.4573,92.7751,92.4573,92.6361,5712.0
2021-08-06 10:50:00,93.28,93.54,93.28,93.54,2634.0,92.646,92.9042,92.646,92.9042,2634.0
2021-08-06 10:55:00,93.5,93.7,93.45,93.65,2841.0,92.8645,93.0632,92.8149,93.0135,2841.0
2021-08-06 11:00:00,93.75,93.78,93.64,93.65,5012.0,93.1128,93.1426,93.0036,93.0135,5012.0
2021-08-06 11:05:00,93.59,93.86,93.53,93.77,5276.0,92.9539,93.2221,92.8943,93.1327,5276.0
2021-08-06 11:10:00,93.77,93.79,93.57,93.57,3640.0,93.1327,93.1525,92.934,92.934,3640.0
2021-08-06 11:15:00,93.5,93.5,93.29,93.4,4538.0,92.8645,92.8645,92.6559,92.7652,4538.0
2021-08-06 11:20:00,93.38,93.6,93.36,93.47,3511.0,92.7453,92.9638,92.7255,92.8347,3511.0
2021-08-06 11:25:00,93.47,93.57,93.35,93.52,4715.0,92.8347,92.934,92.7155,92.8844,4715.0
2021-08-06 11:30:00,93.46,93.49,93.19,93.3,5585.0,92.8248,92.8546,92.5566,92.6659,5585.0
2021-08-06 11:35:00,93.25,93.26,93.06,93.19,2627.0,92.6162,92.6261,92.4275,92.5566,2627.0
2021-08-06 11:40:00,93.16,93.24,93.11,93.16,2772.0,92.5268,92.6063,92.4772,92.5268,2772.0
2021-08-06 11:45:00,93.15,93.15,92.9,93.1,2858.0,92.5169,92.5169,92.2686,92.4672,2858.0
2021-08-06 11:50:00,93.05,93.15,93.05,93.1,2892.0,92.4176,92.5169,92.4176,92.4672,2892.0
2021-08-06 11:55:00,93.07,93.11,93.02,93.06,1801.0,92.4374,92.4772,92.3878,92.4275,1801.0
2021-08-06 12:00:00,93.08,93.08,92.96,93.01,2568.0,92.4474,92.4474,92.3282,92.3778,2568.0
2021-08-06 12:05:00,92.98,92.98,92.8,92.84,5498.0,92.348,92.348,92.1693,92.209,5498.0
2021-08-06 12:10:00,92.83,92.89,92.8,92.84,4404.0,92.1991,92.2587,92.1693,92.209,4404.0
2021-08-06 12:15:00,92.88,92.96,92.81,92.95,6672.0,92.2487,92.3282,92.1792,92.3183,6672.0
2021-08-06 12:20:00,92.97,93.28,92.97,93.17,2849.0,92.3381,92.646,92.3381,92.5368,2849.0
2021-08-06 12:25:00,93.17,93.26,93.07,93.09,3502.0,92.5368,92.6261,92.4374,92.4573,3502.0
2021-08-06 12:30:00,93.03,93.11,92.99,93.03,4435.0,92.3977,92.4772,92.358,92.3977,4435.0
2021-08-06 12:35:00,93.02,93.1,93.02,93.03,1632.0,92.3878,92.4672,92.3878,92.3977,1632.0
2021-08-06 12:40:00,93.08,93.15,92.98,92.99,2201.0,92.4474,92.5169,92.348,92.358,2201.0
2021-08-06 12:45:00,92.98,92.99,92.86,92.99,3521.0,92.348,92.358,92.2289,92.358,3521.0
2021-08-06 12:50:00,92.97,93.01,92.95,92.96,2774.0,92.3381,92.3778,92.3183,92.3282,2774.0
2021-08-06 12:55:00,92.98,93.05,92.95,93.03,3645.0,92.348,92.4176,92.3183,92.3977,3645.0
2021-08-06 13:00:00,93.01,93.22,93.01,93.2,4322.0,92.3778,92.5864,92.3778,92.5666,4322.0
2021-08-06 13:05:00,93.27,93.32,93.23,93.23,3706.0,92.6361,92.6857,92.5963,92.5963,3706.0
2021-08-06 13:10:00,93.28,93.28,93.12,93.2,1901.0,92.646,92.646,92.4871,92.5666,1901.0
2021-08-06 13:15:00,93.18,93.22,93.16,93.19,1517.0,92.5467,92.5864,92.5268,92.5566,1517.0
2021-08-06 13:20:00,93.16,93.24,93.05,93.2,4121.0,92.5268,92.6063,92.4176,92.5666,4121.0
2021-08-06 13:25:00,93.23,93.23,93.1,93.14,1928.0,92.5963,92.5963,92.4672,92.507,1928.0
2021-08-06 13:30:00,93.13,93.13,92.94,92.95,2091.0,92.497,92.497,92.3083,92.3183,2091.0
2021-08-06 13:35:00,92.97,93.01,92.72,92.72,2917.0,92.3381,92.3778,92.0898,92.0898,2917.0
2021-08-06 13:40:00,92.74,92.82,92.64,92.64,3086.0,92.1097,92.1891,92.0104,92.0104,3086.0
2021-08-06 13:45:00,92.65,92.74,92.64,92.72,3500.0,92.0203,92.1097,92.0104,92.0898,3500.0
2021-08-06 13:50:00,92.64,92.64,92.49,92.61,4337.0,92.0104,92.0104,91.8614,91.9806,4337.0
2021-08-06 13:55:00,92.64,92.69,92.58,92.65,2000.0,92.0104,92.06,91.9508,92.0203,2000.0
2021-08-06 14:00:00,92.61,92.61,92.49,92.56,4032.0,91.9806,91.9806,91.8614,91.9309,4032.0
2021-08-06 14:05:00,92.51,92.6,92.48,92.54,2598.0,91.8812,91.9706,91.8514,91.911,2598.0
2021-08-06 14:10:00,92.54,92.62,92.52,92.57,3936.0,91.911,91.9905,91.8912,91.9408,3936.0
2021-08-06 14:15:00,92.59,92.74,92.57,92.69,3891.0,91.9607,92.1097,91.9408,92.06,3891.0
2021-08-06 14:20:00,92.7,92.75,92.67,92.7,4477.0,92.0699,92.1196,92.0402,92.0699,4477.0
2021-08-06 14:25:00,92.68,92.71,92.58,92.58,3705.0,92.0501,92.0799,91.9508,91.9508,3705.0
2021-08-06 14:30:00,92.59,92.67,92.51,92.57,6865.0,91.9607,92.0402,91.8812,91.9408,6865.0
2021-08-06 14:35:00,92.62,92.62,92.51,92.56,5684.0,91.9905,91.9905,91.8812,91.9309,5684.0
2021-08-06 14:40:00,92.53,92.57,92.44,92.44,3291.0,91.9011,91.9408,91.8117,91.8117,3291.0
2021-08-06 14:45:00,92.46,92.69,92.46,92.65,5230.0,91.8316,92.06,91.8316,92.0203,5230.0
2021-08-06 14:50:00,92.62,92.66,92.57,92.57,2282.0,91.9905,92.0302,91.9408,91.9408,2282.0
2021-08-06 14:55:00,92.61,92.64,92.48,92.48,10877.0,91.9806,92.0104,91.8514,91.8514,10877.0
2021-08-06 15:00:00,92.47,92.51,92.43,92.43,2641.0,91.8415,91.8812,91.8018,91.8018,2641.0
2021-08-06 15:05:00,92.45,92.5,92.34,92.37,5429.0,91.8216,91.8713,91.7124,91.7422,5429.0
2021-08-06 15:10:00,92.37,92.44,92.33,92.41,4745.0,91.7422,91.8117,91.7025,91.7819,4745.0
2021-08-06 15:15:00,92.44,92.45,92.31,92.31,4265.0,91.8117,91.8216,91.6826,91.6826,4265.0
2021-08-06 15:20:00,92.31,92.45,92.31,92.41,4051.0,91.6826,91.8216,91.6826,91.7819,4051.0
2021-08-06 15:25:00,92.44,92.45,92.37,92.4,3156.0,91.8117,91.8216,91.7422,91.772,3156.0
2021-08-06 15:30:00,92.42,92.43,92.32,92.33,5778.0,91.7919,91.8018,91.6925,91.7025,5778.0
2021-08-06 15:35:00,92.32,92.33,92.05,92.05,6945.0,91.6925,91.7025,91.4244,91.4244,6945.0
2021-08-06 15:40:00,92.08,92.22,92.08,92.17,12962.0,91.4542,91.5932,91.4542,91.5436,12962.0
2021-08-06 15:45:00,92.21,92.31,92.2,92.3,9316.0,91.5833,91.6826,91.5733,91.6727,9316.0
2021-08-06 15:50:00,92.31,92.38,92.16,92.35,19786.0,91.6826,91.7521,91.5336,91.7223,19786.0
2021-08-06 15:55:00,92.36,92.41,92.25,92.37,48912.0,91.7323,91.7819,91.623,91.7422,48912.0
2021-08-09 09:30:00,91.79,91.79,91.0,91.0,20854.0,91.1661,91.1661,90.3815,90.3815,20854.0
2021-08-09 09:35:00,90.9,90.98,90.51,90.73,16258.0,90.2822,90.3616,89.8948,90.1133,16258.0
2021-08-09 09:40:00,90.63,90.63,90.09,90.39,4432.0,90.014,90.014,89.4777,89.7757,4432.0
2021-08-09 09:45:00,90.62,90.62,90.36,90.54,4568.0,90.0041,90.0041,89.7459,89.9246,4568.0
2021-08-09 09:50:00,90.74,91.13,90.74,90.78,5518.0,90.1233,90.5106,90.1233,90.163,5518.0
2021-08-09 09:55:00,90.78,91.01,90.67,90.85,4455.0,90.163,90.3914,90.0537,90.2325,4455.0
2021-08-09 10:00:00,90.87,91.22,90.82,91.09,2935.0,90.2524,90.6,90.2027,90.4709,2935.0
2021-08-09 10:05:00,91.03,91.03,90.64,90.76,4269.0,90.4113,90.4113,90.024,90.1431,4269.0
2021-08-09 10:10:00,90.75,90.75,90.4,90.5,6373.0,90.1332,90.1332,89.7856,89.8849,6373.0
2021-08-09 10:15:00,90.54,90.69,90.54,90.68,4708.0,89.9246,90.0736,89.9246,90.0637,4708.0
2021-08-09 10:20:00,90.65,90.71,90.5,90.71,5891.0,90.0339,90.0935,89.8849,90.0935,5891.0
2021-08-09 10:25:00,90.71,90.74,90.61,90.69,4546.0,90.0935,90.1233,89.9942,90.0736,4546.0
2021-08-09 10:30:00,90.66,90.66,90.37,90.5,4791.0,90.0438,90.0438,89.7558,89.8849,4791.0
2021-08-09 10:35:00,90.51,90.61,90.46,90.56,5002.0,89.8948,89.9942,89.8452,89.9445,5002.0
2021-08-09 10:40:00,90.56,90.78,90.56,90.68,3589.0,89.9445,90.163,89.9445,90.0637,3589.0
2021-08-09 10:45:00,90.72,90.76,90.64,90.68,2374.0,90.1034,90.1431,90.024,90.0637,2374.0
2021-08-09 10:50:00,90.69,90.79,90.6,90.79,3441.0,90.0736,90.1729,89.9842,90.1729,3441.0
2021-08-09 10:55:00,90.82,91.1,90.81,91.01,5429.0,90.2027,90.4808,90.1928,90.3914,5429.0
2021-08-09 11:00:00,91.01,91.1,90.98,91.1,6355.0,90.3914,90.4808,90.3616,90.4808,6355.0
2021-08-09 11:05:00,91.23,91.3,91.22,91.3,1944.0,90.6099,90.6795,90.6,90.6795,1944.0
2021-08-09 11:10:00,91.25,91.25,91.21,91.24,2725.0,90.6298,90.6298,90.5901,90.6199,2725.0
2021-08-09 11:15:00,91.28,91.33,91.2,91.28,6870.0,90.6596,90.7093,90.5801,90.6596,6870.0
2021-08-09 11:20:00,91.27,91.27,91.1,91.24,5925.0,90.6497,90.6497,90.4808,90.6199,5925.0
2021-08-09 11:25:00,91.24,91.25,91.14,91.14,3054.0,90.6199,90.6298,90.5206,90.5206,3054.0
2021-08-09 11:30:00,91.13,91.2,91.09,91.18,5553.0,90.5106,90.5801,90.4709,90.5603,5553.0
2021-08-09 11:35:00,91.18,91.31,91.17,91.31,1994.0,90.5603,90.6894,90.5503,90.6894,1994.0
2021-08-09 11:40:00,91.32,91.41,91.32,91.36,1230.0,90.6993,90.7887,90.6993,90.7391,1230.0
2021-08-09 11:45:00,91.35,91.35,91.22,91.24,5698.0,90.7291,90.7291,90.6,90.6199,5698.0
2021-08-09 11:50:00,91.24,91.43,91.23,91.42,7313.0,90.6199,90.8086,90.6099,90.7986,7313.0
2021-08-09 11:55:00,91.38,91.38,91.3,91.35,2701.0,90.7589,90.7589,90.6795,90.7291,2701.0
2021-08-09 12:00:00,91.34,91.34,91.22,91.25,4445.0,90.7192,90.7192,90.6,90.6298,4445.0
2021-08-09 12:05:00,91.23,91.34,91.22,91.34,1151.0,90.6099,90.7192,90.6,90.7192,1151.0
2021-08-09 12:10:00,91.3,91.39,91.29,91.33,4943.0,90.6795,90.7689,90.6695,90.7093,4943.0
2021-08-09 12:15:00,91.33,91.43,91.31,91.43,4188.0,90.7093,90.8086,90.6894,90.8086,4188.0
2021-08-09 12:20:00,91.45,91.56,91.44,91.49,2667.0,90.8284,90.9377,90.8185,90.8682,2667.0
2021-08-09 12:25:00,91.51,91.51,91.35,91.37,3164.0,90.888,90.888,90.7291,90.749,3164.0
2021-08-09 12:30:00,91.34,91.39,91.33,91.35,1807.0,90.7192,90.7689,90.7093,90.7291,1807.0
2021-08-09 12:35:00,91.3,91.39,91.28,91.36,2433.0,90.6795,90.7689,90.6596,90.7391,2433.0
2021-08-09 12:40:00,91.35,91.38,91.31,91.38,3692.0,90.7291,90.7589,90.6894,90.7589,3692.0
2021-08-09 12:45:00,91.36,91.39,91.3,91.39,4771.0,90.7391,90.7689,90.6795,90.7689,4771.0
2021-08-09 12:50:00,91.43,91.56,91.43,91.53,2754.0,90.8086,90.9377,90.8086,90.9079,2754.0
2021-08-09 12:55:00,91.54,91.57,91.47,91.57,3278.0,90.9178,90.9476,90.8483,90.9476,3278.0
2021-08-09 13:00:00,91.59,91.64,91.59,91.64,418.0,90.9675,91.0172,90.9675,91.0172,418.0
2021-08-09 13:05:00,91.6,91.63,91.58,91.61,3019.0,90.9774,91.0072,90.9576,90.9874,3019.0
2021-08-09 13:10:00,91.6,91.68,91.53,91.64,6674.0,90.9774,91.0569,90.9079,91.0172,6674.0
2021-08-09 13:15:00,91.65,91.73,91.64,91.67,2482.0,91.0271,91.1065,91.0172,91.047,2482.0
2021-08-09 13:20:00,91.69,91.69,91.6,91.62,2100.0,91.0668,91.0668,90.9774,90.9973,2100.0
2021-08-09 13:25:00,91.6,91.65,91.57,91.58,3400.0,90.9774,91.0271,90.9476,90.9576,3400.0
2021-08-09 13:30:00,91.55,91.57,91.47,91.48,3154.0,90.9278,90.9476,90.8483,90.8582,3154.0
2021-08-09 13:35:00,91.46,91.58,91.45,91.58,2752.0,90.8384,90.9576,90.8284,90.9576,2752.0
2021-08-09 13:40:00,91.58,91.66,91.57,91.63,3038.0,90.9576,91.037,90.9476,91.0072,3038.0
2021-08-09 13:45:00,91.65,91.68,91.61,91.66,3269.0,91.0271,91.0569,90.9874,91.037,3269.0
2021-08-09 13:50:00,91.64,91.67,91.63,91.66,1100.0,91.0172,91.047,91.0072,91.037,1100.0
2021-08-09 13:55:00,91.68,91.76,91.65,91.76,4889.0,91.0569,91.1363,91.0271,91.1363,4889.0
2021-08-09 14:00:00,91.77,91.86,91.75,91.86,3219.0,91.1463,91.2357,91.1264,91.2357,3219.0
2021-08-09 14:05:00,91.89,91.89,91.79,91.8,4758.0,91.2655,91.2655,91.1661,91.1761,4758.0
2021-08-09 14:10:00,91.8,91.82,91.74,91.77,2986.0,91.1761,91.1959,91.1165,91.1463,2986.0
2021-08-09 14:15:00,91.75,92.05,91.72,91.95,46293.0,91.1264,91.4244,91.0966,91.325,46293.0
2021-08-09 14:20:00,91.95,92.06,91.94,92.06,2840.0,91.325,91.4343,91.3151,91.4343,2840.0
2021-08-09 14:25:00,92.06,92.1,91.95,92.0,4830.0,91.4343,91.474,91.325,91.3747,4830.0
2021-08-09 14:30:00,92.02,92.11,91.96,92.06,5811.0,91.3946,91.484,91.335,91.4343,5811.0
2021-08-09 14:35:00,92.09,92.1,91.99,92.05,4369.0,91.4641,91.474,91.3648,91.4244,4369.0
2021-08-09 14:40:00,92.04,92.13,91.99,92.13,6394.0,91.4144,91.5038,91.3648,91.5038,6394.0
2021-08-09 14:45:00,92.14,92.19,92.12,92.16,6786.0,91.5138,91.5634,91.4939,91.5336,6786.0
2021-08-09 14:50:00,92.15,92.15,91.97,92.01,8451.0,91.5237,91.5237,91.3449,91.3846,8451.0
2021-08-09 14:55:00,92.02,92.12,91.99,92.09,6392.0,91.3946,91.4939,91.3648,91.4641,6392.0
2021-08-09 15:00:00,92.06,92.11,92.01,92.05,3925.0,91.4343,91.484,91.3846,91.4244,3925.0
2021-08-09 15:05:00,92.01,92.03,91.99,92.0,23908.0,91.3846,91.4045,91.3648,91.3747,23908.0
2021-08-09 15:10:00,92.02,92.28,92.02,92.28,3943.0,91.3946,91.6528,91.3946,91.6528,3943.0
2021-08-09 15:15:00,92.28,92.4,92.19,92.34,10575.0,91.6528,91.772,91.5634,91.7124,10575.0
2021-08-09 15:20:00,92.37,92.52,92.37,92.47,12675.0,91.7422,91.8912,91.7422,91.8415,12675.0
2021-08-09 15:25:00,92.46,92.48,92.27,92.27,10078.0,91.8316,91.8514,91.6429,91.6429,10078.0
2021-08-09 15:30:00,92.3,92.55,92.27,92.48,10217.0,91.6727,91.921,91.6429,91.8514,10217.0
2021-08-09 15:35:00,92.48,92.5,92.39,92.5,12986.0,91.8514,91.8713,91.7621,91.8713,12986.0
2021-08-09 15:40:00,92.5,92.52,92.37,92.44,13829.0,91.8713,91.8912,91.7422,91.8117,13829.0
2021-08-09 15:45:00,92.43,92.43,92.1,92.1,9434.0,91.8018,91.8018,91.474,91.474,9434.0
2021-08-09 15:50:00,92.11,92.17,92.06,92.11,24044.0,91.484,91.5436,91.4343,91.484,24044.0
2021-08-09 15:55:00,92.13,92.22,92.06,92.06,43435.0,91.5038,91.5932,91.4343,91.4343,43435.0
2021-08-10 09:30:00,92.24,92.53,92.05,92.16,8378.0,91.6131,91.9011,91.4244,91.5336,8378.0
2021-08-10 09:35:00,92.02,92.05,91.67,91.67,3189.0,91.3946,91.4244,91.047,91.047,3189.0
2021-08-10 09:40:00,91.81,91.93,91.61,91.61,4186.0,91.186,91.3052,90.9874,90.9874,4186.0
2021-08-10 09:45:00,91.59,91.6,91.28,91.47,5036.0,90.9675,90.9774,90.6596,90.8483,5036.0
2021-08-10 09:50:00,91.52,92.03,91.52,92.03,7968.0,90.898,91.4045,90.898,91.4045,7968.0
2021-08-10 09:55:00,92.22,92.36,92.15,92.36,3872.0,91.5932,91.7323,91.5237,91.7323,3872.0
2021-08-10 10:00:00,92.25,92.43,92.08,92.37,8156.0,91.623,91.8018,91.4542,91.7422,8156.0
2021-08-10 10:05:00,92.31,92.58,92.27,92.58,7758.0,91.6826,91.9508,91.6429,91.9508,7758.0
2021-08-10 10:10:00,92.7,93.04,92.66,93.04,11034.0,92.0699,92.4076,92.0302,92.4076,11034.0
2021-08-10 10:15:00,93.01,93.27,93.0,93.0,7459.0,92.3778,92.6361,92.3679,92.3679,7459.0
2021-08-10 10:20:00,93.01,93.35,92.97,93.33,10255.0,92.3778,92.7155,92.3381,92.6957,10255.0
2021-08-10 10:25:00,93.44,93.58,93.43,93.52,2735.0,92.8049,92.944,92.795,92.8844,2735.0
2021-08-10 10:30:00,93.56,93.56,93.18,93.29,3839.0,92.9241,92.9241,92.5467,92.6559,3839.0
2021-08-10 10:35:00,93.3,93.69,93.28,93.62,8992.0,92.6659,93.0532,92.646,92.9837,8992.0
2021-08-10 10:40:00,93.65,93.91,93.6,93.82,4489.0,93.0135,93.2717,92.9638,93.1823,4489.0
2021-08-10 10:45:00,93.87,94.17,93.87,94.17,11610.0,93.232,93.53,93.232,93.53,11610.0
2021-08-10 10:50:00,94.16,94.36,94.1,94.13,7830.0,93.52,93.7187,93.4604,93.4902,7830.0
2021-08-10 10:55:00,94.15,94.35,94.15,94.33,2340.0,93.5101,93.7087,93.5101,93.6889,2340.0
2021-08-10 11:00:00,94.38,94.46,94.25,94.41,7594.0,93.7385,93.818,93.6094,93.7683,7594.0
2021-08-10 11:05:00,94.36,94.4,94.25,94.4,6022.0,93.7187,93.7584,93.6094,93.7584,6022.0
2021-08-10 11:10:00,94.4,94.4,94.22,94.36,4032.0,93.7584,93.7584,93.5796,93.7187,4032.0
2021-08-10 11:15:00,94.45,94.54,94.3,94.54,3505.0,93.8081,93.8974,93.6591,93.8974,3505.0
2021-08-10 11:20:00,94.56,94.68,94.51,94.68,1700.0,93.9173,94.0365,93.8676,94.0365,1700.0
2021-08-10 11:25:00,94.65,94.83,94.64,94.76,5825.0,94.0067,94.1855,93.9968,94.1159,5825.0
2021-08-10 11:30:00,94.71,94.73,94.54,94.65,2996.0,94.0663,94.0862,93.8974,94.0067,2996.0
2021-08-10 11:35:00,94.64,94.66,94.38,94.49,8522.0,93.9968,94.0166,93.7385,93.8478,8522.0
2021-08-10 11:40:00,94.51,94.66,94.5,94.65,4962.0,93.8676,94.0166,93.8577,94.0067,4962.0
2021-08-10 11:45:00,94.67,94.69,94.52,94.58,39221.0,94.0266,94.0464,93.8776,93.9372,39221.0
2021-08-10 11:50:00,94.53,94.56,94.42,94.56,2322.0,93.8875,93.9173,93.7783,93.9173,2322.0
2021-08-10 11:55:00,94.58,94.62,94.5,94.58,4031.0,93.9372,93.9769,93.8577,93.9372,4031.0
2021-08-10 12:00:00,94.54,94.56,94.09,94.09,5187.0,93.8974,93.9173,93.4505,93.4505,5187.0
2021-08-10 12:05:00,94.1,94.26,94.1,94.26,1352.0,93.4604,93.6193,93.4604,93.6193,1352.0
2021-08-10 12:10:00,94.24,94.28,94.1,94.1,3872.0,93.5995,93.6392,93.4604,93.4604,3872.0
2021-08-10 12:15:00,94.11,94.19,94.1,94.18,3572.0,93.4704,93.5498,93.4604,93.5399,3572.0
2021-08-10 12:20:00,94.15,94.18,94.11,94.14,3689.0,93.5101,93.5399,93.4704,93.5002,3689.0
2021-08-10 12:25:00,94.16,94.37,94.16,94.22,5077.0,93.52,93.7286,93.52,93.5796,5077.0
2021-08-10 12:30:00,94.21,94.21,94.05,94.1,2337.0,93.5697,93.5697,93.4108,93.4604,2337.0
2021-08-10 12:35:00,94.1,94.2,94.09,94.09,3129.0,93.4604,93.5598,93.4505,93.4505,3129.0
2021-08-10 12:40:00,94.11,94.14,94.06,94.11,4178.0,93.4704,93.5002,93.4207,93.4704,4178.0
2021-08-10 12:45:00,94.11,94.25,94.09,94.18,3101.0,93.4704,93.6094,93.4505,93.5399,3101.0
2021-08-10 12:50:00,94.15,94.18,94.1,94.18,2018.0,93.5101,93.5399,93.4604,93.5399,2018.0
2021-08-10 12:55:00,94.18,94.2,94.11,94.13,2935.0,93.5399,93.5598,93.4704,93.4902,2935.0
2021-08-10 13:00:00,94.17,94.29,94.16,94.26,7594.0,93.53,93.6491,93.52,93.6193,7594.0
2021-08-10 13:05:00,94.23,94.34,94.18,94.34,2830.0,93.5896,93.6988,93.5399,93.6988,2830.0
2021-08-10 13:10:00,94.32,94.65,94.32,94.65,18796.0,93.6789,94.0067,93.6789,94.0067,18796.0
2021-08-10 13:15:00,94.62,94.74,94.59,94.7,8053.0,93.9769,94.0961,93.9471,94.0564,8053.0
2021-08-10 13:20:00,94.71,94.78,94.65,94.76,4213.0,94.0663,94.1358,94.0067,94.1159,4213.0
2021-08-10 13:25:00,94.78,94.85,94.71,94.81,6506.0,94.1358,94.2053,94.0663,94.1656,6506.0
2021-08-10 13:30:00,94.79,94.79,94.54,94.59,4507.0,94.1457,94.1457,93.8974,93.9471,4507.0
2021-08-10 13:35:00,94.56,94.57,94.47,94.53,3090.0,93.9173,93.9272,93.8279,93.8875,3090.0
2021-08-10 13:40:00,94.53,94.56,94.48,94.48,4554.0,93.8875,93.9173,93.8379,93.8379,4554.0
2021-08-10 13:45:00,94.48,94.49,94.26,94.45,4396.0,93.8379,93.8478,93.6193,93.8081,4396.0
2021-08-10 13:50:00,94.42,94.54,94.38,94.52,4373.0,93.7783,93.8974,93.7385,93.8776,4373.0
2021-08-10 13:55:00,94.51,94.61,94.51,94.61,1810.0,93.8676,93.967,93.8676,93.967,1810.0
2021-08-10 14:00:00,94.7,94.7,94.57,94.61,3413.0,94.0564,94.0564,93.9272,93.967,3413.0
2021-08-10 14:05:00,94.58,94.58,94.37,94.37,3996.0,93.9372,93.9372,93.7286,93.7286,3996.0
2021-08-10 14:10:00,94.35,94.47,94.29,94.29,6586.0,93.7087,93.8279,93.6491,93.6491,6586.0
2021-08-10 14:15:00,94.15,94.21,94.03,94.09,16367.0,93.5101,93.5697,93.3909,93.4505,16367.0
2021-08-10 14:20:00,94.16,94.16,93.95,94.0,3146.0,93.52,93.52,93.3115,93.3611,3146.0
2021-08-10 14:25:00,94.02,94.05,93.91,93.95,5307.0,93.381,93.4108,93.2717,93.3115,5307.0
2021-08-10 14:30:00,93.91,94.01,93.87,93.99,4553.0,93.2717,93.371,93.232,93.3512,4553.0
2021-08-10 14:35:00,94.03,94.03,93.94,94.01,2118.0,93.3909,93.3909,93.3015,93.371,2118.0
2021-08-10 14:40:00,94.0,94.06,93.97,94.04,7914.0,93.3611,93.4207,93.3313,93.4008,7914.0
2021-08-10 14:45:00,94.04,94.13,94.03,94.13,14057.0,93.4008,93.4902,93.3909,93.4902,14057.0
2021-08-10 14:50:00,94.15,94.18,94.1,94.16,2352.0,93.5101,93.5399,93.4604,93.52,2352.0
2021-08-10 14:55:00,94.17,94.17,94.05,94.09,4610.0,93.53,93.53,93.4108,93.4505,4610.0
2021-08-10 15:00:00,94.07,94.16,94.05,94.16,2190.0,93.4306,93.52,93.4108,93.52,2190.0
2021-08-10 15:05:00,94.12,94.2,94.08,94.2,4591.0,93.4803,93.5598,93.4406,93.5598,4591.0
2021-08-10 15:10:00,94.19,94.19,94.07,94.07,5006.0,93.5498,93.5498,93.4306,93.4306,5006.0
2021-08-10 15:15:00,94.09,94.16,94.05,94.16,3843.0,93.4505,93.52,93.4108,93.52,3843.0
2021-08-10 15:20:00,94.21,94.25,94.14,94.14,5196.0,93.5697,93.6094,93.5002,93.5002,5196.0
2021-08-10 15:25:00,94.17,94.22,94.14,94.2,5299.0,93.53,93.5796,93.5002,93.5598,5299.0
2021-08-10 15:30:00,94.23,94.23,94.03,94.12,12529.0,93.5896,93.5896,93.3909,93.4803,12529.0
2021-08-10 15:35:00,94.16,94.2,94.12,94.16,10643.0,93.52,93.5598,93.4803,93.52,10643.0
2021-08-10 15:40:00,94.17,94.26,94.16,94.26,12643.0,93.53,93.6193,93.52,93.6193,12643.0
2021-08-10 15:45:00,94.27,94.35,94.17,94.23,19119.0,93.6293,93.7087,93.53,93.5896,19119.0
2021-08-10 15:50:00,94.23,94.42,94.19,94.36,26338.0,93.5896,93.7783,93.5498,93.7187,26338.0
2021-08-10 15:55:00,94.34,94.35,94.18,94.2,53042.0,93.6988,93.7087,93.5399,93.5598,53042.0
2021-08-11 09:30:00,94.53,94.81,94.1,94.21,15668.0,93.8875,94.1656,93.4604,93.5697,15668.0
2021-08-11 09:35:00,94.27,94.46,94.2,94.39,14741.0,93.6293,93.818,93.5598,93.7485,14741.0
2021-08-11 09:40:00,94.38,94.97,94.29,94.93,6601.0,93.7385,94.3245,93.6491,94.2848,6601.0
2021-08-11 09:45:00,94.9,95.37,94.9,95.09,17490.0,94.255,94.7218,94.255,94.4437,17490.0
2021-08-11 09:50:00,95.08,95.31,94.99,95.31,8617.0,94.4338,94.6622,94.3444,94.6622,8617.0
2021-08-11 09:55:00,95.27,95.5,95.23,95.5,9981.0,94.6225,94.8509,94.5828,94.8509,9981.0
2021-08-11 10:00:00,95.47,95.75,95.31,95.34,19762.0,94.8211,95.0992,94.6622,94.692,19762.0
2021-08-11 10:05:00,95.32,95.46,95.26,95.45,2798.0,94.6721,94.8112,94.6126,94.8013,2798.0
2021-08-11 10:10:00,95.48,95.82,95.48,95.69,8568.0,94.8311,95.1687,94.8311,95.0396,8568.0
2021-08-11 10:15:00,95.64,95.64,95.27,95.4,5013.0,94.99,94.99,94.6225,94.7516,5013.0
2021-08-11 10:20:00,95.42,95.53,95.04,95.04,7170.0,94.7715,94.8807,94.394,94.394,7170.0
2021-08-11 10:25:00,95.1,95.1,94.93,95.08,6506.0,94.4536,94.4536,94.2848,94.4338,6506.0
2021-08-11 10:30:00,95.13,95.23,94.86,94.98,7205.0,94.4834,94.5828,94.2153,94.3345,7205.0
2021-08-11 10:35:00,94.98,95.21,94.98,95.09,2643.0,94.3345,94.5629,94.3345,94.4437,2643.0
2021-08-11 10:40:00,95.28,95.56,95.21,95.56,3831.0,94.6324,94.9105,94.5629,94.9105,3831.0
2021-08-11 10:45:00,95.54,95.64,95.46,95.63,4994.0,94.8906,94.99,94.8112,94.98,4994.0
2021-08-11 10:50:00,95.61,95.74,95.59,95.7,5617.0,94.9602,95.0893,94.9403,95.0496,5617.0
2021-08-11 10:55:00,95.69,95.71,95.59,95.59,6213.0,95.0396,95.0595,94.9403,94.9403,6213.0
2021-08-11 11:00:00,95.63,95.86,95.57,95.79,5794.0,94.98,95.2085,94.9204,95.1389,5794.0
2021-08-11 11:05:00,95.86,96.17,95.75,96.17,60193.0,95.2085,95.5164,95.0992,95.5164,60193.0
2021-08-11 11:10:00,96.16,96.46,96.16,96.46,12082.0,95.5064,95.8044,95.5064,95.8044,12082.0
2021-08-11 11:15:00,96.39,96.46,96.17,96.4,6469.0,95.7349,95.8044,95.5164,95.7448,6469.0
2021-08-11 11:20:00,96.41,96.64,96.41,96.64,6363.0,95.7547,95.9832,95.7547,95.9832,6363.0
2021-08-11 11:25:00,96.64,96.64,96.24,96.35,4502.0,95.9832,95.9832,95.5859,95.6951,4502.0
2021-08-11 11:30:00,96.27,96.36,96.21,96.34,3353.0,95.6157,95.7051,95.5561,95.6852,3353.0
2021-08-11 11:35:00,96.34,96.35,95.84,95.84,34398.0,95.6852,95.6951,95.1886,95.1886,34398.0
2021-08-11 11:40:00,95.84,95.9,95.69,95.73,15113.0,95.1886,95.2482,95.0396,95.0794,15113.0
2021-08-11 11:45:00,95.73,96.18,95.72,96.07,9646.0,95.0794,95.5263,95.0694,95.417,9646.0
2021-08-11 11:50:00,96.07,96.07,95.72,95.75,12600.0,95.417,95.417,95.0694,95.0992,12600.0
2021-08-11 11:55:00,95.72,95.92,95.7,95.72,4211.0,95.0694,95.2681,95.0496,95.0694,4211.0
2021-08-11 12:00:00,95.74,95.78,95.63,95.67,4398.0,95.0893,95.129,94.98,95.0198,4398.0
2021-08-11 12:05:00,95.8,96.05,95.8,96.05,3242.0,95.1489,95.3972,95.1489,95.3972,3242.0
2021-08-11 12:10:00,96.07,96.31,96.07,96.25,3927.0,95.417,95.6554,95.417,95.5958,3927.0
2021-08-11 12:15:00,96.29,96.35,96.11,96.26,5841.0,95.6355,95.6951,95.4568,95.6058,5841.0
2021-08-11 12:20:00,96.32,96.5,96.25,96.5,22537.0,95.6653,95.8441,95.5958,95.8441,22537.0
2021-08-11 12:25:00,96.5,96.6,96.33,96.34,9561.0,95.8441,95.9434,95.6753,95.6852,9561.0
2021-08-11 12:30:00,96.35,96.35,96.2,96.27,5280.0,95.6951,95.6951,95.5462,95.6157,5280.0
2021-08-11 12:35:00,96.24,96.4,96.21,96.37,13147.0,95.5859,95.7448,95.5561,95.715,13147.0
2021-08-11 12:40:00,96.33,96.71,96.28,96.71,9942.0,95.6753,96.0527,95.6256,96.0527,9942.0
2021-08-11 12:45:00,96.64,96.66,96.55,96.65,5811.0,95.9832,96.003,95.8938,95.9931,5811.0
2021-08-11 12:50:00,96.64,96.77,96.63,96.63,10729.0,95.9832,96.1123,95.9732,95.9732,10729.0
2021-08-11 12:55:00,96.71,96.89,96.45,96.72,23284.0,96.0527,96.2315,95.7945,96.0626,23284.0
2021-08-11 13:00:00,96.76,96.85,96.55,96.66,20954.0,96.1024,96.1917,95.8938,96.003,20954.0
2021-08-11 13:05:00,96.74,96.94,96.72,96.87,6337.0,96.0825,96.2811,96.0626,96.2116,6337.0
2021-08-11 13:10:00,96.83,97.12,96.75,97.12,6990.0,96.1719,96.4599,96.0924,96.4599,6990.0
2021-08-11 13:15:00,97.1,97.12,96.71,96.71,14034.0,96.44,96.4599,96.0527,96.0527,14034.0
2021-08-11 13:20:00,96.69,96.82,96.66,96.82,5781.0,96.0328,96.1619,96.003,96.1619,5781.0
2021-08-11 13:25:00,96.84,97.08,96.79,97.05,16633.0,96.1818,96.4202,96.1322,96.3904,16633.0
2021-08-11 13:30:00,97.05,97.17,96.83,96.83,14556.0,96.3904,96.5096,96.1719,96.1719,14556.0
2021-08-11 13:35:00,96.8,96.89,96.72,96.86,3388.0,96.1421,96.2315,96.0626,96.2017,3388.0
2021-08-11 13:40:00,96.91,97.08,96.91,96.95,4795.0,96.2513,96.4202,96.2513,96.2911,4795.0
2021-08-11 13:45:00,96.95,97.08,96.95,96.97,8203.0,96.2911,96.4202,96.2911,96.3109,8203.0
2021-08-11 13:50:00,97.0,97.0,96.87,96.96,2917.0,96.3407,96.3407,96.2116,96.301,2917.0
2021-08-11 13:55:00,96.95,97.0,96.86,96.9,6573.0,96.2911,96.3407,96.2017,96.2414,6573.0
2021-08-11 14:00:00,96.84,96.99,96.8,96.93,6202.0,96.1818,96.3308,96.1421,96.2712,6202.0
2021-08-11 14:05:00,96.94,96.94,96.77,96.89,16110.0,96.2811,96.2811,96.1123,96.2315,16110.0
2021-08-11 14:10:00,96.9,97.05,96.89,97.0,6137.0,96.2414,96.3904,96.2315,96.3407,6137.0
2021-08-11 14:15:00,96.95,96.95,96.84,96.85,4141.0,96.2911,96.2911,96.1818,96.1917,4141.0
2021-08-11 14:20:00,96.85,97.04,96.84,96.92,7756.0,96.1917,96.3805,96.1818,96.2613,7756.0
2021-08-11 14:25:00,96.98,97.09,96.97,96.98,11409.0,96.3209,96.4301,96.3109,96.3209,11409.0
2021-08-11 14:30:00,97.01,97.12,96.97,97.06,9991.0,96.3507,96.4599,96.3109,96.4003,9991.0
2021-08-11 14:35:00,97.08,97.17,97.08,97.08,5296.0,96.4202,96.5096,96.4202,96.4202,5296.0
2021-08-11 14:40:00,97.11,97.11,97.01,97.03,4927.0,96.45,96.45,96.3507,96.3705,4927.0
2021-08-11 14:45:00,97.03,97.17,97.0,97.03,5545.0,96.3705,96.5096,96.3407,96.3705,5545.0
2021-08-11 14:50:00,97.03,97.13,96.87,97.13,5370.0,96.3705,96.4698,96.2116,96.4698,5370.0
2021-08-11 14:55:00,97.14,97.18,97.0,97.18,4957.0,96.4798,96.5195,96.3407,96.5195,4957.0
2021-08-11 15:00:00,97.17,97.33,97.1,97.16,15672.0,96.5096,96.6685,96.44,96.4996,15672.0
2021-08-11 15:05:00,97.2,97.24,97.02,97.2,16145.0,96.5394,96.5791,96.3606,96.5394,16145.0
2021-08-11 15:10:00,97.22,97.28,97.13,97.27,8293.0,96.5592,96.6188,96.4698,96.6089,8293.0
2021-08-11 15:15:00,97.25,97.25,97.05,97.11,11461.0,96.589,96.589,96.3904,96.45,11461.0
2021-08-11 15:20:00,97.11,97.11,96.96,96.98,23208.0,96.45,96.45,96.301,96.3209,23208.0
2021-08-11 15:25:00,96.99,97.05,96.95,97.05,12369.0,96.3308,96.3904,96.2911,96.3904,12369.0
2021-08-11 15:30:00,97.06,97.08,96.94,96.94,18545.0,96.4003,96.4202,96.2811,96.2811,18545.0
2021-08-11 15:35:00,96.94,97.05,96.9,96.95,17256.0,96.2811,96.3904,96.2414,96.2911,17256.0
2021-08-11 15:40:00,96.95,97.0,96.87,96.93,19046.0,96.2911,96.3407,96.2116,96.2712,19046.0
2021-08-11 15:45:00,96.95,97.17,96.87,97.11,52640.0,96.2911,96.5096,96.2116,96.45,52640.0
2021-08-11 15:50:00,97.07,97.17,97.03,97.16,36930.0,96.4102,96.5096,96.3705,96.4996,36930.0
2021-08-11 15:55:00,97.15,97.18,97.1,97.14,80941.0,96.4897,96.5195,96.44,96.4798,80941.0
2021-08-12 09:30:00,98.17,98.18,97.38,97.58,25881.0,97.5028,97.5127,96.7181,96.9168,25881.0
2021-08-12 09:35:00,97.66,97.77,97.41,97.77,8510.0,96.9962,97.1055,96.7479,97.1055,8510.0
2021-08-12 09:40:00,97.8,98.42,97.8,98.32,20816.0,97.1353,97.7511,97.1353,97.6518,20816.0
2021-08-12 09:45:00,98.38,98.73,98.28,98.43,16086.0,97.7113,98.059,97.612,97.761,16086.0
2021-08-12 09:50:00,98.26,98.45,97.96,97.98,12148.0,97.5922,97.7809,97.2942,97.3141,12148.0
2021-08-12 09:55:00,98.02,98.3,97.71,98.27,15765.0,97.3538,97.6319,97.0459,97.6021,15765.0
2021-08-12 10:00:00,98.41,98.84,98.35,98.74,23240.0,97.7411,98.1682,97.6815,98.0689,23240.0
2021-08-12 10:05:00,98.75,98.94,98.5,98.54,55470.0,98.0788,98.2675,97.8305,97.8703,55470.0
2021-08-12 10:10:00,98.6,98.88,98.46,98.67,17500.0,97.9298,98.2079,97.7908,97.9994,17500.0
2021-08-12 10:15:00,98.77,98.8,98.54,98.54,8824.0,98.0987,98.1285,97.8703,97.8703,8824.0
2021-08-12 10:20:00,98.53,98.8,98.45,98.8,3509.0,97.8603,98.1285,97.7809,98.1285,3509.0
2021-08-12 10:25:00,98.82,99.1,98.77,98.97,11610.0,98.1484,98.4265,98.0987,98.2973,11610.0
2021-08-12 10:30:00,99.01,99.02,98.73,98.73,14713.0,98.3371,98.347,98.059,98.059,14713.0
2021-08-12 10:35:00,98.75,98.82,98.56,98.81,9526.0,98.0788,98.1484,97.8901,98.1384,9526.0
2021-08-12 10:40:00,98.79,98.9,98.68,98.74,6802.0,98.1186,98.2278,98.0093,98.0689,6802.0
2021-08-12 10:45:00,98.7,98.92,98.69,98.85,9825.0,98.0292,98.2477,98.0192,98.1782,9825.0
2021-08-12 10:50:00,98.85,98.85,98.59,98.59,3529.0,98.1782,98.1782,97.9199,97.9199,3529.0
2021-08-12 10:55:00,98.55,98.8,98.53,98.76,8099.0,97.8802,98.1285,97.8603,98.0888,8099.0
2021-08-12 11:00:00,98.71,98.71,98.32,98.52,7857.0,98.0391,98.0391,97.6518,97.8504,7857.0
2021-08-12 11:05:00,98.56,98.63,98.31,98.63,11879.0,97.8901,97.9596,97.6418,97.9596,11879.0
2021-08-12 11:10:00,98.62,98.7,98.52,98.66,4752.0,97.9497,98.0292,97.8504,97.9894,4752.0
2021-08-12 11:15:00,98.66,98.99,98.65,98.82,49631.0,97.9894,98.3172,97.9795,98.1484,49631.0
2021-08-12 11:20:00,98.76,99.09,98.76,99.01,7860.0,98.0888,98.4165,98.0888,98.3371,7860.0
2021-08-12 11:25:00,98.98,99.06,98.92,98.98,5957.0,98.3073,98.3867,98.2477,98.3073,5957.0
2021-08-12 11:30:00,98.93,98.93,98.73,98.85,4008.0,98.2576,98.2576,98.059,98.1782,4008.0
2021-08-12 11:35:00,98.85,98.95,98.85,98.93,5343.0,98.1782,98.2775,98.1782,98.2576,5343.0
2021-08-12 11:40:00,98.93,98.93,98.7,98.7,5951.0,98.2576,98.2576,98.0292,98.0292,5951.0
2021-08-12 11:45:00,98.66,98.85,98.65,98.8,5194.0,97.9894,98.1782,97.9795,98.1285,5194.0
2021-08-12 11:50:00,98.8,98.91,98.76,98.78,6188.0,98.1285,98.2377,98.0888,98.1086,6188.0
2021-08-12 11:55:00,98.81,98.99,98.8,98.91,4739.0,98.1384,98.3172,98.1285,98.2377,4739.0
2021-08-12 12:00:00,98.94,99.24,98.94,99.17,9089.0,98.2675,98.5655,98.2675,98.496,9089.0
2021-08-12 12:05:00,99.16,99.17,99.08,99.17,9184.0,98.486,98.496,98.4066,98.496,9184.0
2021-08-12 12:10:00,99.13,99.28,99.05,99.27,7648.0,98.4562,98.6052,98.3768,98.5953,7648.0
2021-08-12 12:15:00,99.27,99.34,99.18,99.34,14600.0,98.5953,98.6648,98.5059,98.6648,14600.0
2021-08-12 12:20:00,99.32,99.35,99.21,99.25,6483.0,98.645,98.6748,98.5357,98.5754,6483.0
2021-08-12 12:25:00,99.28,99.45,99.28,99.38,6062.0,98.6052,98.7741,98.6052,98.7045,6062.0
2021-08-12 12:30:00,99.38,99.47,99.35,99.43,4381.0,98.7045,98.7939,98.6748,98.7542,4381.0
2021-08-12 12:35:00,99.37,99.53,99.36,99.44,8639.0,98.6946,98.8535,98.6847,98.7641,8639.0
2021-08-12 12:40:00,99.42,99.48,99.34,99.44,5949.0,98.7443,98.8039,98.6648,98.7641,5949.0
2021-08-12 12:45:00,99.42,99.46,99.19,99.19,11506.0,98.7443,98.784,98.5158,98.5158,11506.0
2021-08-12 12:50:00,99.21,99.32,99.16,99.28,5344.0,98.5357,98.645,98.486,98.6052,5344.0
2021-08-12 12:55:00,99.28,99.28,99.15,99.22,9377.0,98.6052,98.6052,98.4761,98.5456,9377.0
2021-08-12 13:00:00,99.19,99.19,98.96,99.11,6315.0,98.5158,98.5158,98.2874,98.4364,6315.0
2021-08-12 13:05:00,98.98,99.0,98.93,98.95,3623.0,98.3073,98.3271,98.2576,98.2775,3623.0
2021-08-12 13:10:00,98.94,99.01,98.86,98.88,3974.0,98.2675,98.3371,98.1881,98.2079,3974.0
2021-08-12 13:15:00,98.86,98.9,98.76,98.76,5497.0,98.1881,98.2278,98.0888,98.0888,5497.0
2021-08-12 13:20:00,98.79,98.84,98.73,98.75,3874.0,98.1186,98.1682,98.059,98.0788,3874.0
2021-08-12 13:25:00,98.76,98.86,98.73,98.83,3137.0,98.0888,98.1881,98.059,98.1583,3137.0
2021-08-12 13:30:00,98.79,98.84,98.72,98.74,4739.0,98.1186,98.1682,98.049,98.0689,4739.0
2021-08-12 13:35:00,98.78,98.9,98.76,98.85,3658.0,98.1086,98.2278,98.0888,98.1782,3658.0
2021-08-12 13:40:00,98.83,98.97,98.81,98.88,4057.0,98.1583,98.2973,98.1384,98.2079,4057.0
2021-08-12 13:45:00,98.88,98.96,98.88,98.89,1949.0,98.2079,98.2874,98.2079,98.2179,1949.0
2021-08-12 13:50:00,98.88,98.89,98.82,98.85,2628.0,98.2079,98.2179,98.1484,98.1782,2628.0
2021-08-12 13:55:00,98.82,98.9,98.8,98.8,3367.0,98.1484,98.2278,98.1285,98.1285,3367.0
2021-08-12 14:00:00,98.75,98.78,98.74,98.74,2296.0,98.0788,98.1086,98.0689,98.0689,2296.0
2021-08-12 14:05:00,98.77,98.85,98.77,98.85,2154.0,98.0987,98.1782,98.0987,98.1782,2154.0
2021-08-12 14:10:00,98.87,98.93,98.83,98.83,3025.0,98.198,98.2576,98.1583,98.1583,3025.0
2021-08-12 14:15:00,98.81,98.93,98.8,98.93,3141.0,98.1384,98.2576,98.1285,98.2576,3141.0
2021-08-12 14:20:00,98.93,99.03,98.91,99.01,5901.0,98.2576,98.3569,98.2377,98.3371,5901.0
2021-08-12 14:25:00,99.01,99.06,98.99,99.04,5557.0,98.3371,98.3867,98.3172,98.3669,5557.0
2021-08-12 14:30:00,99.02,99.05,98.93,98.95,4929.0,98.347,98.3768,98.2576,98.2775,4929.0
2021-08-12 14:35:00,98.95,99.01,98.9,98.94,3843.0,98.2775,98.3371,98.2278,98.2675,3843.0
2021-08-12 14:40:00,98.96,99.03,98.76,98.76,14585.0,98.2874,98.3569,98.0888,98.0888,14585.0
2021-08-12 14:45:00,98.76,98.79,98.66,98.67,4415.0,98.0888,98.1186,97.9894,97.9994,4415.0
2021-08-12 14:50:00,98.65,98.65,98.4,98.41,5001.0,97.9795,97.9795,97.7312,97.7411,5001.0
2021-08-12 14:55:00,98.42,98.53,98.35,98.36,7182.0,97.7511,97.8603,97.6815,97.6915,7182.0
2021-08-12 15:00:00,98.39,98.42,98.36,98.39,4644.0,97.7213,97.7511,97.6915,97.7213,4644.0
2021-08-12 15:05:00,98.35,98.41,98.32,98.38,6920.0,97.6815,97.7411,97.6518,97.7113,6920.0
2021-08-12 15:10:00,98.37,98.43,98.36,98.42,7970.0,97.7014,97.761,97.6915,97.7511,7970.0
2021-08-12 15:15:00,98.4,98.43,98.34,98.42,7569.0,97.7312,97.761,97.6716,97.7511,7569.0
2021-08-12 15:20:00,98.43,98.49,98.25,98.26,5826.0,97.761,97.8206,97.5822,97.5922,5826.0
2021-08-12 15:25:00,98.25,98.26,98.17,98.26,5747.0,97.5822,97.5922,97.5028,97.5922,5747.0
2021-08-12 15:30:00,98.27,98.32,98.23,98.29,6036.0,97.6021,97.6518,97.5624,97.622,6036.0
2021-08-12 15:35:00,98.29,98.3,98.16,98.28,10244.0,97.622,97.6319,97.4928,97.612,10244.0
2021-08-12 15:40:00,98.29,98.4,98.29,98.37,11156.0,97.622,97.7312,97.622,97.7014,11156.0
2021-08-12 15:45:00,98.37,98.52,98.36,98.47,21189.0,97.7014,97.8504,97.6915,97.8007,21189.0
2021-08-12 15:50:00,98.49,98.55,98.45,98.47,30103.0,97.8206,97.8802,97.7809,97.8007,30103.0
2021-08-12 15:55:00,98.46,98.55,98.3,98.38,54645.0,97.7908,97.8802,97.6319,97.7113,54645.0
2021-08-13 09:30:00,98.37,98.65,97.9,98.04,13175.0,97.7014,97.9795,97.2346,97.3737,13175.0
2021-08-13 09:35:00,97.92,98.05,97.77,98.05,3414.0,97.2545,97.3836,97.1055,97.3836,3414.0
2021-08-13 09:40:00,98.09,98.35,98.09,98.22,1887.0,97.4233,97.6815,97.4233,97.5524,1887.0
2021-08-13 09:45:00,98.15,98.28,98.05,98.23,2844.0,97.4829,97.612,97.3836,97.5624,2844.0
2021-08-13 09:50:00,98.18,98.22,97.72,97.72,6424.0,97.5127,97.5524,97.0558,97.0558,6424.0
2021-08-13 09:55:00,97.79,98.05,97.77,97.9,2975.0,97.1254,97.3836,97.1055,97.2346,2975.0
2021-08-13 10:00:00,97.82,97.82,97.33,97.39,4576.0,97.1552,97.1552,96.6685,96.7281,4576.0
2021-08-13 10:05:00,97.39,97.46,97.17,97.42,6722.0,96.7281,96.7976,96.5096,96.7579,6722.0
2021-08-13 10:10:00,97.39,97.47,97.29,97.29,3950.0,96.7281,96.8075,96.6288,96.6288,3950.0
2021-08-13 10:15:00,97.27,97.37,97.19,97.37,3263.0,96.6089,96.7082,96.5294,96.7082,3263.0
2021-08-13 10:20:00,97.38,97.58,97.38,97.44,3300.0,96.7181,96.9168,96.7181,96.7777,3300.0
2021-08-13 10:25:00,97.4,97.5,97.39,97.47,12019.0,96.738,96.8373,96.7281,96.8075,12019.0
2021-08-13 10:30:00,97.52,97.52,97.38,97.4,1300.0,96.8572,96.8572,96.7181,96.738,1300.0
2021-08-13 10:35:00,97.34,97.42,97.32,97.42,1235.0,96.6784,96.7579,96.6585,96.7579,1235.0
2021-08-13 10:40:00,97.34,97.35,97.17,97.17,2344.0,96.6784,96.6883,96.5096,96.5096,2344.0
2021-08-13 10:45:00,97.2,97.29,97.19,97.25,3020.0,96.5394,96.6288,96.5294,96.589,3020.0
2021-08-13 10:50:00,97.32,97.36,97.14,97.18,2955.0,96.6585,96.6983,96.4798,96.5195,2955.0
2021-08-13 10:55:00,97.16,97.29,97.16,97.21,4225.0,96.4996,96.6288,96.4996,96.5493,4225.0
2021-08-13 11:00:00,97.23,97.23,97.08,97.14,3854.0,96.5692,96.5692,96.4202,96.4798,3854.0
2021-08-13 11:05:00,97.05,97.23,97.05,97.16,1489.0,96.3904,96.5692,96.3904,96.4996,1489.0
2021-08-13 11:10:00,97.16,97.28,97.16,97.26,2600.0,96.4996,96.6188,96.4996,96.599,2600.0
2021-08-13 11:15:00,97.26,97.33,97.26,97.32,2787.0,96.599,96.6685,96.599,96.6585,2787.0
2021-08-13 11:20:00,97.31,97.33,97.26,97.26,1034.0,96.6486,96.6685,96.599,96.599,1034.0
2021-08-13 11:25:00,97.27,97.32,97.15,97.19,3532.0,96.6089,96.6585,96.4897,96.5294,3532.0
2021-08-13 11:30:00,97.19,97.26,97.18,97.23,1400.0,96.5294,96.599,96.5195,96.5692,1400.0
2021-08-13 11:35:00,97.25,97.29,97.2,97.23,3053.0,96.589,96.6288,96.5394,96.5692,3053.0
2021-08-13 11:40:00,97.24,97.25,97.12,97.25,1550.0,96.5791,96.589,96.4599,96.589,1550.0
2021-08-13 11:45:00,97.24,97.33,97.23,97.3,1807.0,96.5791,96.6685,96.5692,96.6387,1807.0
2021-08-13 11:50:00,97.36,97.36,97.25,97.28,2671.0,96.6983,96.6983,96.589,96.6188,2671.0
2021-08-13 11:55:00,97.32,97.34,97.22,97.24,1746.0,96.6585,96.6784,96.5592,96.5791,1746.0
2021-08-13 12:00:00,97.28,97.36,97.26,97.36,2941.0,96.6188,96.6983,96.599,96.6983,2941.0
2021-08-13 12:05:00,97.33,97.33,97.22,97.22,1997.0,96.6685,96.6685,96.5592,96.5592,1997.0
2021-08-13 12:10:00,97.21,97.29,97.21,97.28,2860.0,96.5493,96.6288,96.5493,96.6188,2860.0
2021-08-13 12:15:00,97.26,97.3,97.21,97.22,1152.0,96.599,96.6387,96.5493,96.5592,1152.0
2021-08-13 12:20:00,97.23,97.31,97.23,97.24,2850.0,96.5692,96.6486,96.5692,96.5791,2850.0
2021-08-13 12:25:00,97.26,97.3,97.23,97.3,1518.0,96.599,96.6387,96.5692,96.6387,1518.0
2021-08-13 12:30:00,97.27,97.32,97.24,97.28,1305.0,96.6089,96.6585,96.5791,96.6188,1305.0
2021-08-13 12:35:00,97.26,97.4,97.25,97.36,3370.0,96.599,96.738,96.589,96.6983,3370.0
2021-08-13 12:40:00,97.33,97.4,97.32,97.38,1600.0,96.6685,96.738,96.6585,96.7181,1600.0
2021-08-13 12:45:00,97.33,97.41,97.32,97.4,2474.0,96.6685,96.7479,96.6585,96.738,2474.0
2021-08-13 12:50:00,97.4,97.43,97.34,97.37,1808.0,96.738,96.7678,96.6784,96.7082,1808.0
2021-08-13 12:55:00,97.35,97.39,97.34,97.34,3410.0,96.6883,96.7281,96.6784,96.6784,3410.0
2021-08-13 13:00:00,97.34,97.37,97.34,97.36,4237.0,96.6784,96.7082,96.6784,96.6983,4237.0
2021-08-13 13:05:00,97.36,97.41,97.35,97.41,3882.0,96.6983,96.7479,96.6883,96.7479,3882.0
2021-08-13 13:10:00,97.39,97.42,97.36,97.42,2581.0,96.7281,96.7579,96.6983,96.7579,2581.0
2021-08-13 13:15:00,97.42,97.42,97.37,97.37,1622.0,96.7579,96.7579,96.7082,96.7082,1622.0
2021-08-13 13:20:00,97.38,97.41,97.36,97.37,3498.0,96.7181,96.7479,96.6983,96.7082,3498.0
2021-08-13 13:25:00,97.37,97.39,97.36,97.38,2513.0,96.7082,96.7281,96.6983,96.7181,2513.0
2021-08-13 13:30:00,97.36,97.41,97.35,97.41,1200.0,96.6983,96.7479,96.6883,96.7479,1200.0
2021-08-13 13:35:00,97.41,97.42,97.37,97.4,3430.0,96.7479,96.7579,96.7082,96.738,3430.0
2021-08-13 13:40:00,97.37,97.43,97.37,97.42,2021.0,96.7082,96.7678,96.7082,96.7579,2021.0
2021-08-13 13:45:00,97.43,97.59,97.42,97.57,6524.0,96.7678,96.9267,96.7579,96.9069,6524.0
2021-08-13 13:50:00,97.56,97.6,97.55,97.6,2832.0,96.8969,96.9366,96.887,96.9366,2832.0
2021-08-13 13:55:00,97.61,97.77,97.58,97.77,6049.0,96.9466,97.1055,96.9168,97.1055,6049.0
2021-08-13 14:00:00,97.77,97.91,97.76,97.87,7239.0,97.1055,97.2445,97.0956,97.2048,7239.0
2021-08-13 14:05:00,97.87,98.02,97.85,98.02,6599.0,97.2048,97.3538,97.1849,97.3538,6599.0
2021-08-13 14:10:00,98.02,98.03,97.88,97.88,29895.0,97.3538,97.3637,97.2147,97.2147,29895.0
2021-08-13 14:15:00,97.88,97.9,97.84,97.86,5380.0,97.2147,97.2346,97.175,97.1949,5380.0
2021-08-13 14:20:00,97.85,97.88,97.78,97.82,4181.0,97.1849,97.2147,97.1154,97.1552,4181.0
2021-08-13 14:25:00,97.82,97.82,97.72,97.8,3669.0,97.1552,97.1552,97.0558,97.1353,3669.0
2021-08-13 14:30:00,97.8,97.8,97.7,97.72,3485.0,97.1353,97.1353,97.036,97.0558,3485.0
2021-08-13 14:35:00,97.73,97.73,97.63,97.63,5643.0,97.0658,97.0658,96.9664,96.9664,5643.0
2021-08-13 14:40:00,97.65,97.65,97.45,97.55,4912.0,96.9863,96.9863,96.7877,96.887,4912.0
2021-08-13 14:45:00,97.56,97.59,97.52,97.55,3672.0,96.8969,96.9267,96.8572,96.887,3672.0
2021-08-13 14:50:00,97.57,97.65,97.56,97.65,3694.0,96.9069,96.9863,96.8969,96.9863,3694.0
2021-08-13 14:55:00,97.68,97.74,97.61,97.63,4397.0,97.0161,97.0757,96.9466,96.9664,4397.0
2021-08-13 15:00:00,97.62,97.75,97.6,97.73,6981.0,96.9565,97.0856,96.9366,97.0658,6981.0
2021-08-13 15:05:00,97.7,97.71,97.64,97.68,2991.0,97.036,97.0459,96.9764,97.0161,2991.0
2021-08-13 15:10:00,97.69,97.7,97.63,97.67,5376.0,97.026,97.036,96.9664,97.0062,5376.0
2021-08-13 15:15:00,97.67,97.75,97.65,97.73,3049.0,97.0062,97.0856,96.9863,97.0658,3049.0
2021-08-13 15:20:00,97.72,97.72,97.65,97.7,3807.0,97.0558,97.0558,96.9863,97.036,3807.0
2021-08-13 15:25:00,97.69,97.71,97.52,97.53,8466.0,97.026,97.0459,96.8572,96.8671,8466.0
2021-08-13 15:30:00,97.51,97.52,97.41,97.42,4759.0,96.8473,96.8572,96.7479,96.7579,4759.0
2021-08-13 15:35:00,97.44,97.58,97.43,97.58,8361.0,96.7777,96.9168,96.7678,96.9168,8361.0
2021-08-13 15:40:00,97.55,97.58,97.45,97.47,7439.0,96.887,96.9168,96.7877,96.8075,7439.0
2021-08-13 15:45:00,97.47,97.49,97.41,97.44,7193.0,96.8075,96.8274,96.7479,96.7777,7193.0
2021-08-13 15:50:00,97.43,97.43,97.31,97.33,24377.0,96.7678,96.7678,96.6486,96.6685,24377.0
2021-08-13 15:55:00,97.35,97.5,97.26,97.46,47733.0,96.6883,96.8373,96.599,96.7976,47733.0
2021-08-16 09:30:00,96.76,96.88,96.36,96.44,14798.0,96.1024,96.2215,95.7051,95.7845,14798.0
2021-08-16 09:35:00,96.36,96.66,96.32,96.59,4488.0,95.7051,96.003,95.6653,95.9335,4488.0
2021-08-16 09:40:00,96.71,96.78,96.34,96.75,5104.0,96.0527,96.1222,95.6852,96.0924,5104.0
2021-08-16 09:45:00,96.73,96.74,96.45,96.59,2361.0,96.0726,96.0825,95.7945,95.9335,2361.0
2021-08-16 09:50:00,96.55,96.83,96.44,96.74,5188.0,95.8938,96.1719,95.7845,96.0825,5188.0
2021-08-16 09:55:00,96.69,96.69,96.37,96.58,3557.0,96.0328,96.0328,95.715,95.9236,3557.0
2021-08-16 10:00:00,96.67,96.73,96.53,96.73,3730.0,96.013,96.0726,95.8739,96.0726,3730.0
2021-08-16 10:05:00,96.67,97.09,96.59,97.03,5502.0,96.013,96.4301,95.9335,96.3705,5502.0
2021-08-16 10:10:00,97.07,97.38,96.98,97.37,5948.0,96.4102,96.7181,96.3209,96.7082,5948.0
2021-08-16 10:15:00,97.34,97.5,97.14,97.14,7317.0,96.6784,96.8373,96.4798,96.4798,7317.0
2021-08-16 10:20:00,97.22,97.22,97.04,97.17,3900.0,96.5592,96.5592,96.3805,96.5096,3900.0
2021-08-16 10:25:00,97.2,97.39,97.09,97.28,4380.0,96.5394,96.7281,96.4301,96.6188,4380.0
2021-08-16 10:30:00,97.31,97.49,96.97,96.97,5505.0,96.6486,96.8274,96.3109,96.3109,5505.0
2021-08-16 10:35:00,96.94,97.21,96.94,97.2,2431.0,96.2811,96.5493,96.2811,96.5394,2431.0
2021-08-16 10:40:00,97.22,97.29,97.12,97.12,7148.0,96.5592,96.6288,96.4599,96.4599,7148.0
2021-08-16 10:45:00,97.12,97.19,97.06,97.06,5042.0,96.4599,96.5294,96.4003,96.4003,5042.0
2021-08-16 10:50:00,96.98,97.02,96.87,96.9,6940.0,96.3209,96.3606,96.2116,96.2414,6940.0
2021-08-16 10:55:00,96.85,96.85,96.71,96.84,1606.0,96.1917,96.1917,96.0527,96.1818,1606.0
2021-08-16 11:00:00,96.76,96.92,96.57,96.57,6936.0,96.1024,96.2613,95.9136,95.9136,6936.0
2021-08-16 11:05:00,96.64,96.77,96.57,96.61,6689.0,95.9832,96.1123,95.9136,95.9534,6689.0
2021-08-16 11:10:00,96.69,96.87,96.69,96.87,2238.0,96.0328,96.2116,96.0328,96.2116,2238.0
2021-08-16 11:15:00,96.93,96.97,96.82,96.97,7286.0,96.2712,96.3109,96.1619,96.3109,7286.0
2021-08-16 11:20:00,96.99,97.04,96.9,96.99,2224.0,96.3308,96.3805,96.2414,96.3308,2224.0
2021-08-16 11:25:00,97.02,97.02,96.82,96.83,6713.0,96.3606,96.3606,96.1619,96.1719,6713.0
2021-08-16 11:30:00,96.89,97.04,96.89,96.91,4733.0,96.2315,96.3805,96.2315,96.2513,4733.0
2021-08-16 11:35:00,96.95,97.03,96.94,96.99,2400.0,96.2911,96.3705,96.2811,96.3308,2400.0
2021-08-16 11:40:00,96.91,96.94,96.79,96.85,5259.0,96.2513,96.2811,96.1322,96.1917,5259.0
2021-08-16 11:45:00,96.92,97.03,96.92,96.98,1706.0,96.2613,96.3705,96.2613,96.3209,1706.0
2021-08-16 11:50:00,96.97,97.13,96.96,97.13,2900.0,96.3109,96.4698,96.301,96.4698,2900.0
2021-08-16 11:55:00,97.19,97.25,97.18,97.24,3496.0,96.5294,96.589,96.5195,96.5791,3496.0
2021-08-16 12:00:00,97.27,97.28,97.19,97.23,2505.0,96.6089,96.6188,96.5294,96.5692,2505.0
2021-08-16 12:05:00,97.24,97.25,97.18,97.18,1296.0,96.5791,96.589,96.5195,96.5195,1296.0
2021-08-16 12:10:00,97.19,97.22,97.17,97.22,3415.0,96.5294,96.5592,96.5096,96.5592,3415.0
2021-08-16 12:15:00,97.23,97.24,97.14,97.17,8248.0,96.5692,96.5791,96.4798,96.5096,8248.0
2021-08-16 12:20:00,97.15,97.27,97.14,97.26,6799.0,96.4897,96.6089,96.4798,96.599,6799.0
2021-08-16 12:25:00,97.24,97.24,97.13,97.14,2999.0,96.5791,96.5791,96.4698,96.4798,2999.0
2021-08-16 12:30:00,97.18,97.18,96.88,96.88,2059.0,96.5195,96.5195,96.2215,96.2215,2059.0
2021-08-16 12:35:00,96.97,97.12,96.92,97.12,2890.0,96.3109,96.4599,96.2613,96.4599,2890.0
2021-08-16 12:40:00,97.19,97.3,97.19,97.3,1171.0,96.5294,96.6387,96.5294,96.6387,1171.0
2021-08-16 12:45:00,97.3,97.3,97.15,97.21,3446.0,96.6387,96.6387,96.4897,96.5493,3446.0
2021-08-16 12:50:00,97.21,97.28,97.17,97.18,7066.0,96.5493,96.6188,96.5096,96.5195,7066.0
2021-08-16 12:55:00,97.19,97.28,97.19,97.26,3932.0,96.5294,96.6188,96.5294,96.599,3932.0
2021-08-16 13:00:00,97.21,97.25,97.13,97.24,1645.0,96.5493,96.589,96.4698,96.5791,1645.0
2021-08-16 13:05:00,97.25,97.32,97.21,97.28,2845.0,96.589,96.6585,96.5493,96.6188,2845.0
2021-08-16 13:10:00,97.29,97.3,97.23,97.27,3914.0,96.6288,96.6387,96.5692,96.6089,3914.0
2021-08-16 13:15:00,97.29,97.29,97.21,97.22,2583.0,96.6288,96.6288,96.5493,96.5592,2583.0
2021-08-16 13:20:00,97.23,97.23,96.96,97.07,2541.0,96.5692,96.5692,96.301,96.4102,2541.0
2021-08-16 13:25:00,97.04,97.1,97.04,97.07,1595.0,96.3805,96.44,96.3805,96.4102,1595.0
2021-08-16 13:30:00,97.02,97.08,97.01,97.05,2526.0,96.3606,96.4202,96.3507,96.3904,2526.0
2021-08-16 13:35:00,97.09,97.12,97.08,97.11,2008.0,96.4301,96.4599,96.4202,96.45,2008.0
2021-08-16 13:40:00,97.12,97.14,96.99,97.02,3882.0,96.4599,96.4798,96.3308,96.3606,3882.0
2021-08-16 13:45:00,97.01,97.07,97.0,97.03,3052.0,96.3507,96.4102,96.3407,96.3705,3052.0
2021-08-16 13:50:00,97.04,97.04,96.81,96.81,2955.0,96.3805,96.3805,96.152,96.152,2955.0
2021-08-16 13:55:00,96.85,96.92,96.73,96.92,3257.0,96.1917,96.2613,96.0726,96.2613,3257.0
2021-08-16 14:00:00,96.92,96.99,96.89,96.92,3850.0,96.2613,96.3308,96.2315,96.2613,3850.0
2021-08-16 14:05:00,96.9,96.93,96.84,96.85,3325.0,96.2414,96.2712,96.1818,96.1917,3325.0
2021-08-16 14:10:00,96.85,96.85,96.75,96.78,1850.0,96.1917,96.1917,96.0924,96.1222,1850.0
2021-08-16 14:15:00,96.75,96.76,96.68,96.76,6289.0,96.0924,96.1024,96.0229,96.1024,6289.0
2021-08-16 14:20:00,96.65,96.65,96.51,96.56,5144.0,95.9931,95.9931,95.8541,95.9037,5144.0
2021-08-16 14:25:00,96.54,96.6,96.54,96.57,2404.0,95.8839,95.9434,95.8839,95.9136,2404.0
2021-08-16 14:30:00,96.55,96.58,96.47,96.56,2924.0,95.8938,95.9236,95.8143,95.9037,2924.0
2021-08-16 14:35:00,96.5,96.62,96.41,96.6,5425.0,95.8441,95.9633,95.7547,95.9434,5425.0
2021-08-16 14:40:00,96.56,96.63,96.56,96.62,1025.0,95.9037,95.9732,95.9037,95.9633,1025.0
2021-08-16 14:45:00,96.66,96.72,96.63,96.65,2806.0,96.003,96.0626,95.9732,95.9931,2806.0
2021-08-16 14:50:00,96.71,96.82,96.67,96.78,4781.0,96.0527,96.1619,96.013,96.1222,4781.0
2021-08-16 14:55:00,96.72,96.76,96.71,96.74,6043.0,96.0626,96.1024,96.0527,96.0825,6043.0
2021-08-16 15:00:00,96.66,96.7,96.63,96.68,3455.0,96.003,96.0428,95.9732,96.0229,3455.0
2021-08-16 15:05:00,96.65,96.69,96.62,96.65,4671.0,95.9931,96.0328,95.9633,95.9931,4671.0
2021-08-16 15:10:00,96.61,96.74,96.61,96.71,4851.0,95.9534,96.0825,95.9534,96.0527,4851.0
2021-08-16 15:15:00,96.71,96.72,96.63,96.69,4567.0,96.0527,96.0626,95.9732,96.0328,4567.0
2021-08-16 15:20:00,96.69,96.72,96.64,96.66,4997.0,96.0328,96.0626,95.9832,96.003,4997.0
2021-08-16 15:25:00,96.65,96.66,96.53,96.54,5951.0,95.9931,96.003,95.8739,95.8839,5951.0
2021-08-16 15:30:00,96.53,96.6,96.37,96.6,6108.0,95.8739,95.9434,95.715,95.9434,6108.0
2021-08-16 15:35:00,96.61,96.66,96.43,96.47,7560.0,95.9534,96.003,95.7746,95.8143,7560.0
2021-08-16 15:40:00,96.48,96.58,96.47,96.57,10421.0,95.8243,95.9236,95.8143,95.9136,10421.0
2021-08-16 15:45:00,96.55,96.73,96.55,96.73,10971.0,95.8938,96.0726,95.8938,96.0726,10971.0
2021-08-16 15:50:00,96.79,96.85,96.74,96.78,15287.0,96.1322,96.1917,96.0825,96.1222,15287.0
2021-08-16 15:55:00,96.79,96.99,96.79,96.97,58395.0,96.1322,96.3308,96.1322,96.3109,58395.0
2021-08-17 09:30:00,96.11,96.11,95.31,95.65,10428.0,95.4568,95.4568,94.6622,94.9999,10428.0
2021-08-17 09:35:00,95.77,95.78,95.28,95.57,1800.0,95.1191,95.129,94.6324,94.9204,1800.0
2021-08-17 09:40:00,95.54,95.56,95.31,95.46,15498.0,94.8906,94.9105,94.6622,94.8112,15498.0
2021-08-17 09:45:00,95.36,95.45,95.01,95.08,4607.0,94.7119,94.8013,94.3642,94.4338,4607.0
2021-08-17 09:50:00,95.08,95.33,94.8,94.95,10033.0,94.4338,94.6821,94.1557,94.3047,10033.0
2021-08-17 09:55:00,94.75,94.75,94.42,94.6,10087.0,94.106,94.106,93.7783,93.957,10087.0
2021-08-17 10:00:00,94.56,94.74,94.41,94.45,7322.0,93.9173,94.0961,93.7683,93.8081,7322.0
2021-08-17 10:05:00,94.45,94.6,94.38,94.59,6069.0,93.8081,93.957,93.7385,93.9471,6069.0
2021-08-17 10:10:00,94.61,95.12,94.59,95.12,4536.0,93.967,94.4735,93.9471,94.4735,4536.0
2021-08-17 10:15:00,95.12,95.31,95.07,95.31,17472.0,94.4735,94.6622,94.4238,94.6622,17472.0
2021-08-17 10:20:00,95.4,95.49,95.14,95.18,4818.0,94.7516,94.841,94.4934,94.5331,4818.0
2021-08-17 10:25:00,95.18,95.32,95.11,95.27,4188.0,94.5331,94.6721,94.4636,94.6225,4188.0
2021-08-17 10:30:00,95.32,95.32,94.83,94.91,5674.0,94.6721,94.6721,94.1855,94.2649,5674.0
2021-08-17 10:35:00,94.97,95.01,94.72,94.84,2657.0,94.3245,94.3642,94.0762,94.1954,2657.0
2021-08-17 10:40:00,94.89,94.96,94.84,94.92,1690.0,94.2451,94.3146,94.1954,94.2749,1690.0
2021-08-17 10:45:00,94.91,94.91,94.69,94.8,3420.0,94.2649,94.2649,94.0464,94.1557,3420.0
2021-08-17 10:50:00,94.85,94.95,94.85,94.94,861.0,94.2053,94.3047,94.2053,94.2947,861.0
2021-08-17 10:55:00,94.81,94.81,94.62,94.7,1871.0,94.1656,94.1656,93.9769,94.0564,1871.0
2021-08-17 11:00:00,94.62,94.66,94.39,94.4,1567.0,93.9769,94.0166,93.7485,93.7584,1567.0
2021-08-17 11:05:00,94.4,94.4,94.03,94.4,10214.0,93.7584,93.7584,93.3909,93.7584,10214.0
2021-08-17 11:10:00,94.4,94.4,94.03,94.11,7207.0,93.7584,93.7584,93.3909,93.4704,7207.0
2021-08-17 11:15:00,94.1,94.3,94.03,94.25,3438.0,93.4604,93.6591,93.3909,93.6094,3438.0
2021-08-17 11:20:00,94.18,94.24,94.06,94.06,1814.0,93.5399,93.5995,93.4207,93.4207,1814.0
2021-08-17 11:25:00,94.0,94.32,94.0,94.31,24418.0,93.3611,93.6789,93.3611,93.669,24418.0
2021-08-17 11:30:00,94.36,94.58,94.19,94.55,5947.0,93.7187,93.9372,93.5498,93.9074,5947.0
2021-08-17 11:35:00,94.55,94.55,94.32,94.32,1500.0,93.9074,93.9074,93.6789,93.6789,1500.0
2021-08-17 11:40:00,94.31,94.37,94.21,94.34,3483.0,93.669,93.7286,93.5697,93.6988,3483.0
2021-08-17 11:45:00,94.37,94.4,94.23,94.26,1300.0,93.7286,93.7584,93.5896,93.6193,1300.0
2021-08-17 11:50:00,94.3,94.37,94.28,94.35,1400.0,93.6591,93.7286,93.6392,93.7087,1400.0
2021-08-17 11:55:00,94.26,94.26,94.17,94.21,1589.0,93.6193,93.6193,93.53,93.5697,1589.0
2021-08-17 12:00:00,94.26,94.34,94.2,94.31,1118.0,93.6193,93.6988,93.5598,93.669,1118.0
2021-08-17 12:05:00,94.28,94.36,94.17,94.17,4547.0,93.6392,93.7187,93.53,93.53,4547.0
2021-08-17 12:10:00,94.18,94.22,93.98,94.0,12513.0,93.5399,93.5796,93.3413,93.3611,12513.0
2021-08-17 12:15:00,94.0,94.02,93.78,93.88,17721.0,93.3611,93.381,93.1426,93.2419,17721.0
2021-08-17 12:20:00,94.01,94.02,93.89,93.89,1352.0,93.371,93.381,93.2519,93.2519,1352.0
2021-08-17 12:25:00,93.87,93.93,93.8,93.89,3117.0,93.232,93.2916,93.1625,93.2519,3117.0
2021-08-17 12:30:00,93.87,93.88,93.66,93.72,1510.0,93.232,93.2419,93.0234,93.083,1510.0
2021-08-17 12:35:00,93.74,93.77,93.64,93.69,5383.0,93.1029,93.1327,93.0036,93.0532,5383.0
2021-08-17 12:40:00,93.66,93.69,93.37,93.48,9883.0,93.0234,93.0532,92.7354,92.8446,9883.0
2021-08-17 12:45:00,93.45,93.45,93.06,93.09,6198.0,92.8149,92.8149,92.4275,92.4573,6198.0
2021-08-17 12:50:00,93.02,93.05,92.86,92.95,5255.0,92.3878,92.4176,92.2289,92.3183,5255.0
2021-08-17 12:55:00,92.95,93.02,92.9,93.0,7450.0,92.3183,92.3878,92.2686,92.3679,7450.0
2021-08-17 13:00:00,92.93,93.25,92.92,93.11,8247.0,92.2984,92.6162,92.2885,92.4772,8247.0
2021-08-17 13:05:00,93.1,93.35,93.05,93.33,5410.0,92.4672,92.7155,92.4176,92.6957,5410.0
2021-08-17 13:10:00,93.35,93.66,93.31,93.63,7734.0,92.7155,93.0234,92.6758,92.9936,7734.0
2021-08-17 13:15:00,93.61,93.64,93.53,93.59,4481.0,92.9738,93.0036,92.8943,92.9539,4481.0
2021-08-17 13:20:00,93.65,93.8,93.62,93.75,18823.0,93.0135,93.1625,92.9837,93.1128,18823.0
2021-08-17 13:25:00,93.75,93.79,93.69,93.72,23397.0,93.1128,93.1525,93.0532,93.083,23397.0
2021-08-17 13:30:00,93.69,93.88,93.69,93.86,9257.0,93.0532,93.2419,93.0532,93.2221,9257.0
2021-08-17 13:35:00,93.85,93.87,93.73,93.75,5174.0,93.2121,93.232,93.0929,93.1128,5174.0
2021-08-17 13:40:00,93.76,93.78,93.72,93.78,14071.0,93.1227,93.1426,93.083,93.1426,14071.0
2021-08-17 13:45:00,93.79,93.8,93.71,93.77,5416.0,93.1525,93.1625,93.0731,93.1327,5416.0
2021-08-17 13:50:00,93.78,93.82,93.59,93.69,6895.0,93.1426,93.1823,92.9539,93.0532,6895.0
2021-08-17 13:55:00,93.72,93.98,93.72,93.98,4647.0,93.083,93.3413,93.083,93.3413,4647.0
2021-08-17 14:00:00,94.0,94.14,94.0,94.08,4654.0,93.3611,93.5002,93.3611,93.4406,4654.0
2021-08-17 14:05:00,94.1,94.19,94.05,94.18,2008.0,93.4604,93.5498,93.4108,93.5399,2008.0
2021-08-17 14:10:00,94.17,94.26,94.17,94.21,1900.0,93.53,93.6193,93.53,93.5697,1900.0
2021-08-17 14:15:00,94.19,94.38,94.19,94.35,12425.0,93.5498,93.7385,93.5498,93.7087,12425.0
2021-08-17 14:20:00,94.26,94.29,94.19,94.26,4148.0,93.6193,93.6491,93.5498,93.6193,4148.0
2021-08-17 14:25:00,94.23,94.24,94.16,94.16,3463.0,93.5896,93.5995,93.52,93.52,3463.0
2021-08-17 14:30:00,94.13,94.2,94.08,94.09,4064.0,93.4902,93.5598,93.4406,93.4505,4064.0
2021-08-17 14:35:00,94.06,94.07,93.99,94.02,2806.0,93.4207,93.4306,93.3512,93.381,2806.0
2021-08-17 14:40:00,94.0,94.16,93.99,94.16,14922.0,93.3611,93.52,93.3512,93.52,14922.0
2021-08-17 14:45:00,94.14,94.27,94.1,94.25,3690.0,93.5002,93.6293,93.4604,93.6094,3690.0
2021-08-17 14:50:00,94.26,94.36,94.22,94.23,6872.0,93.6193,93.7187,93.5796,93.5896,6872.0
2021-08-17 14:55:00,94.21,94.47,94.21,94.43,8037.0,93.5697,93.8279,93.5697,93.7882,8037.0
2021-08-17 15:00:00,94.42,94.45,94.37,94.38,7813.0,93.7783,93.8081,93.7286,93.7385,7813.0
2021-08-17 15:05:00,94.38,94.51,94.37,94.45,15708.0,93.7385,93.8676,93.7286,93.8081,15708.0
2021-08-17 15:10:00,94.46,94.5,94.42,94.43,4878.0,93.818,93.8577,93.7783,93.7882,4878.0
2021-08-17 15:15:00,94.39,94.4,94.28,94.33,5386.0,93.7485,93.7584,93.6392,93.6889,5386.0
2021-08-17 15:20:00,94.31,94.36,94.2,94.21,3122.0,93.669,93.7187,93.5598,93.5697,3122.0
2021-08-17 15:25:00,94.22,94.41,94.22,94.33,7568.0,93.5796,93.7683,93.5796,93.6889,7568.0
2021-08-17 15:30:00,94.34,94.41,94.34,94.35,3279.0,93.6988,93.7683,93.6988,93.7087,3279.0
2021-08-17 15:35:00,94.35,94.47,94.33,94.38,5882.0,93.7087,93.8279,93.6889,93.7385,5882.0
2021-08-17 15:40:00,94.37,94.48,94.32,94.46,18743.0,93.7286,93.8379,93.6789,93.818,18743.0
2021-08-17 15:45:00,94.45,94.6,94.39,94.6,12270.0,93.8081,93.957,93.7485,93.957,12270.0
2021-08-17 15:50:00,94.6,95.02,94.58,94.99,61658.0,93.957,94.3742,93.9372,94.3444,61658.0
2021-08-17 15:55:00,94.98,95.07,94.94,95.05,128126.0,94.3345,94.4238,94.2947,94.404,128126.0
2021-08-18 09:30:00,94.72,95.1,94.57,95.1,17961.0,94.0762,94.4536,93.9272,94.4536,17961.0
2021-08-18 09:35:00,95.25,95.54,95.02,95.15,5870.0,94.6026,94.8906,94.3742,94.5033,5870.0
2021-08-18 09:40:00,94.95,95.55,94.92,95.55,3715.0,94.3047,94.9006,94.2749,94.9006,3715.0
2021-08-18 09:45:00,95.54,95.54,95.28,95.32,1587.0,94.8906,94.8906,94.6324,94.6721,1587.0
2021-08-18 09:50:00,95.19,95.73,95.19,95.66,6045.0,94.543,95.0794,94.543,95.0098,6045.0
2021-08-18 09:55:00,95.69,96.11,95.61,96.11,4415.0,95.0396,95.4568,94.9602,95.4568,4415.0
2021-08-18 10:00:00,96.11,96.2,95.84,96.12,7914.0,95.4568,95.5462,95.1886,95.4667,7914.0
2021-08-18 10:05:00,96.04,96.07,95.92,95.94,1083.0,95.3872,95.417,95.2681,95.2879,1083.0
2021-08-18 10:10:00,96.04,96.27,96.03,96.23,2509.0,95.3872,95.6157,95.3773,95.576,2509.0
2021-08-18 10:15:00,96.21,96.38,96.12,96.38,3827.0,95.5561,95.7249,95.4667,95.7249,3827.0
2021-08-18 10:20:00,96.48,96.51,96.39,96.43,5875.0,95.8243,95.8541,95.7349,95.7746,5875.0
2021-08-18 10:25:00,96.43,96.51,96.38,96.51,3566.0,95.7746,95.8541,95.7249,95.8541,3566.0
2021-08-18 10:30:00,96.45,96.89,96.45,96.8,14040.0,95.7945,96.2315,95.7945,96.1421,14040.0
2021-08-18 10:35:00,96.85,96.99,96.65,96.71,7559.0,96.1917,96.3308,95.9931,96.0527,7559.0
2021-08-18 10:40:00,96.69,96.69,96.51,96.52,1021.0,96.0328,96.0328,95.8541,95.864,1021.0
2021-08-18 10:45:00,96.49,96.64,96.49,96.51,1731.0,95.8342,95.9832,95.8342,95.8541,1731.0
2021-08-18 10:50:00,96.47,96.63,96.43,96.5,3113.0,95.8143,95.9732,95.7746,95.8441,3113.0
2021-08-18 10:55:00,96.5,96.6,96.5,96.54,1249.0,95.8441,95.9434,95.8441,95.8839,1249.0
2021-08-18 11:00:00,96.51,96.53,96.39,96.41,9373.0,95.8541,95.8739,95.7349,95.7547,9373.0
2021-08-18 11:05:00,96.42,96.57,96.42,96.48,3813.0,95.7647,95.9136,95.7647,95.8243,3813.0
2021-08-18 11:10:00,96.51,96.6,96.43,96.5,2438.0,95.8541,95.9434,95.7746,95.8441,2438.0
2021-08-18 11:15:00,96.49,96.51,96.37,96.46,3400.0,95.8342,95.8541,95.715,95.8044,3400.0
2021-08-18 11:20:00,96.55,96.6,96.37,96.47,18859.0,95.8938,95.9434,95.715,95.8143,18859.0
2021-08-18 11:25:00,96.48,96.54,96.44,96.52,4767.0,95.8243,95.8839,95.7845,95.864,4767.0
2021-08-18 11:30:00,96.46,96.5,96.39,96.44,2942.0,95.8044,95.8441,95.7349,95.7845,2942.0
2021-08-18 11:35:00,96.46,96.56,96.4,96.56,2432.0,95.8044,95.9037,95.7448,95.9037,2432.0
2021-08-18 11:40:00,96.53,96.57,96.43,96.47,2896.0,95.8739,95.9136,95.7746,95.8143,2896.0
2021-08-18 11:45:00,96.46,96.52,96.32,96.32,2497.0,95.8044,95.864,95.6653,95.6653,2497.0
2021-08-18 11:50:00,96.28,96.47,96.28,96.46,4474.0,95.6256,95.8143,95.6256,95.8044,4474.0
2021-08-18 11:55:00,96.44,96.47,96.27,96.35,1956.0,95.7845,95.8143,95.6157,95.6951,1956.0
2021-08-18 12:00:00,96.34,96.42,96.34,96.39,2423.0,95.6852,95.7647,95.6852,95.7349,2423.0
2021-08-18 12:05:00,96.42,96.42,96.31,96.31,1854.0,95.7647,95.7647,95.6554,95.6554,1854.0
2021-08-18 12:10:00,96.32,96.43,96.29,96.43,5200.0,95.6653,95.7746,95.6355,95.7746,5200.0
2021-08-18 12:15:00,96.38,96.39,96.28,96.31,6551.0,95.7249,95.7349,95.6256,95.6554,6551.0
2021-08-18 12:20:00,96.35,96.35,96.06,96.11,6509.0,95.6951,95.6951,95.4071,95.4568,6509.0
2021-08-18 12:25:00,96.09,96.17,96.07,96.17,3226.0,95.4369,95.5164,95.417,95.5164,3226.0
2021-08-18 12:30:00,96.1,96.18,96.0,96.18,5023.0,95.4468,95.5263,95.3475,95.5263,5023.0
2021-08-18 12:35:00,96.12,96.23,96.06,96.23,3710.0,95.4667,95.576,95.4071,95.576,3710.0
2021-08-18 12:40:00,96.21,96.31,96.14,96.25,2825.0,95.5561,95.6554,95.4866,95.5958,2825.0
2021-08-18 12:45:00,96.26,96.29,96.21,96.28,4968.0,95.6058,95.6355,95.5561,95.6256,4968.0
2021-08-18 12:50:00,96.26,96.33,96.23,96.33,2667.0,95.6058,95.6753,95.576,95.6753,2667.0
2021-08-18 12:55:00,96.3,96.35,96.29,96.33,1419.0,95.6455,95.6951,95.6355,95.6753,1419.0
2021-08-18 13:00:00,96.36,96.36,96.15,96.24,4167.0,95.7051,95.7051,95.4965,95.5859,4167.0
2021-08-18 13:05:00,96.26,96.28,96.23,96.28,1316.0,95.6058,95.6256,95.576,95.6256,1316.0
2021-08-18 13:10:00,96.31,96.38,96.23,96.26,3468.0,95.6554,95.7249,95.576,95.6058,3468.0
2021-08-18 13:15:00,96.24,96.26,96.22,96.26,4771.0,95.5859,95.6058,95.566,95.6058,4771.0
2021-08-18 13:20:00,96.24,96.26,96.2,96.2,2606.0,95.5859,95.6058,95.5462,95.5462,2606.0
2021-08-18 13:25:00,96.2,96.24,96.18,96.23,2043.0,95.5462,95.5859,95.5263,95.576,2043.0
2021-08-18 13:30:00,96.24,96.31,96.19,96.31,3234.0,95.5859,95.6554,95.5362,95.6554,3234.0
2021-08-18 13:35:00,96.28,96.36,96.28,96.36,1300.0,95.6256,95.7051,95.6256,95.7051,1300.0
2021-08-18 13:40:00,96.37,96.38,96.32,96.38,3708.0,95.715,95.7249,95.6653,95.7249,3708.0
2021-08-18 13:45:00,96.38,96.47,96.37,96.44,2266.0,95.7249,95.8143,95.715,95.7845,2266.0
2021-08-18 13:50:00,96.43,96.59,96.43,96.59,1762.0,95.7746,95.9335,95.7746,95.9335,1762.0
2021-08-18 13:55:00,96.58,96.58,96.49,96.55,2145.0,95.9236,95.9236,95.8342,95.8938,2145.0
2021-08-18 14:00:00,96.55,96.6,96.55,96.59,1700.0,95.8938,95.9434,95.8938,95.9335,1700.0
2021-08-18 14:05:00,96.55,96.56,96.48,96.51,3664.0,95.8938,95.9037,95.8243,95.8541,3664.0
2021-08-18 14:10:00,96.53,96.57,96.1,96.14,4280.0,95.8739,95.9136,95.4468,95.4866,4280.0
2021-08-18 14:15:00,96.06,96.1,95.84,95.97,9472.0,95.4071,95.4468,95.1886,95.3177,9472.0
2021-08-18 14:20:00,96.0,96.48,96.0,96.48,31191.0,95.3475,95.8243,95.3475,95.8243,31191.0
2021-08-18 14:25:00,96.43,96.59,96.3,96.54,26679.0,95.7746,95.9335,95.6455,95.8839,26679.0
2021-08-18 14:30:00,96.51,96.64,96.42,96.5,3601.0,95.8541,95.9832,95.7647,95.8441,3601.0
2021-08-18 14:35:00,96.57,96.71,96.51,96.55,5667.0,95.9136,96.0527,95.8541,95.8938,5667.0
2021-08-18 14:40:00,96.55,96.65,96.5,96.58,4232.0,95.8938,95.9931,95.8441,95.9236,4232.0
2021-08-18 14:45:00,96.56,96.56,96.44,96.56,4910.0,95.9037,95.9037,95.7845,95.9037,4910.0
2021-08-18 14:50:00,96.54,96.63,96.49,96.63,5877.0,95.8839,95.9732,95.8342,95.9732,5877.0
2021-08-18 14:55:00,96.64,96.69,96.57,96.58,3757.0,95.9832,96.0328,95.9136,95.9236,3757.0
2021-08-18 15:00:00,96.57,96.57,96.44,96.55,9087.0,95.9136,95.9136,95.7845,95.8938,9087.0
2021-08-18 15:05:00,96.55,96.71,96.55,96.67,3319.0,95.8938,96.0527,95.8938,96.013,3319.0
2021-08-18 15:10:00,96.65,96.68,96.6,96.67,5550.0,95.9931,96.0229,95.9434,96.013,5550.0
2021-08-18 15:15:00,96.62,96.69,96.56,96.6,8228.0,95.9633,96.0328,95.9037,95.9434,8228.0
2021-08-18 15:20:00,96.6,96.69,96.6,96.6,5903.0,95.9434,96.0328,95.9434,95.9434,5903.0
2021-08-18 15:25:00,96.58,96.63,96.41,96.41,6628.0,95.9236,95.9732,95.7547,95.7547,6628.0
2021-08-18 15:30:00,96.36,96.39,96.24,96.27,10456.0,95.7051,95.7349,95.5859,95.6157,10456.0
2021-08-18 15:35:00,96.28,96.3,96.2,96.22,9577.0,95.6256,95.6455,95.5462,95.566,9577.0
2021-08-18 15:40:00,96.26,96.6,96.25,96.58,22096.0,95.6058,95.9434,95.5958,95.9236,22096.0
2021-08-18 15:45:00,96.62,96.68,96.33,96.33,28456.0,95.9633,96.0229,95.6753,95.6753,28456.0
2021-08-18 15:50:00,96.31,96.6,96.22,96.48,49836.0,95.6554,95.9434,95.566,95.8243,49836.0
2021-08-18 15:55:00,96.45,96.45,96.21,96.26,128163.0,95.7945,95.7945,95.5561,95.6058,128163.0
2021-08-19 09:30:00,94.99,95.82,94.99,95.82,35244.0,94.3444,95.1687,94.3444,95.1687,35244.0
2021-08-19 09:35:00,95.81,96.17,95.6,95.79,16792.0,95.1588,95.5164,94.9502,95.1389,16792.0
2021-08-19 09:40:00,95.83,96.04,95.63,95.73,4457.0,95.1787,95.3872,94.98,95.0794,4457.0
2021-08-19 09:45:00,95.98,96.28,95.98,96.14,3394.0,95.3277,95.6256,95.3277,95.4866,3394.0
2021-08-19 09:50:00,96.13,96.13,95.94,96.11,3051.0,95.4766,95.4766,95.2879,95.4568,3051.0
2021-08-19 09:55:00,96.07,96.12,95.91,95.91,2546.0,95.417,95.4667,95.2581,95.2581,2546.0
2021-08-19 10:00:00,95.71,96.2,95.65,96.16,8743.0,95.0595,95.5462,94.9999,95.5064,8743.0
2021-08-19 10:05:00,96.2,96.24,96.15,96.16,3111.0,95.5462,95.5859,95.4965,95.5064,3111.0
2021-08-19 10:10:00,95.94,96.03,95.77,96.03,3894.0,95.2879,95.3773,95.1191,95.3773,3894.0
2021-08-19 10:15:00,96.05,96.18,95.8,96.11,2928.0,95.3972,95.5263,95.1489,95.4568,2928.0
2021-08-19 10:20:00,96.08,96.14,95.77,95.78,3654.0,95.427,95.4866,95.1191,95.129,3654.0
2021-08-19 10:25:00,95.68,95.68,95.49,95.68,5342.0,95.0297,95.0297,94.841,95.0297,5342.0
2021-08-19 10:30:00,95.67,95.67,95.4,95.45,7257.0,95.0198,95.0198,94.7516,94.8013,7257.0
2021-08-19 10:35:00,95.23,95.26,95.03,95.04,6856.0,94.5828,94.6126,94.3841,94.394,6856.0
2021-08-19 10:40:00,95.0,95.09,94.98,94.99,1890.0,94.3543,94.4437,94.3345,94.3444,1890.0
2021-08-19 10:45:00,94.97,95.11,94.91,94.91,5645.0,94.3245,94.4636,94.2649,94.2649,5645.0
2021-08-19 10:50:00,94.96,95.21,94.92,95.2,3590.0,94.3146,94.5629,94.2749,94.553,3590.0
2021-08-19 10:55:00,95.23,95.6,95.21,95.54,7509.0,94.5828,94.9502,94.5629,94.8906,7509.0
2021-08-19 11:00:00,95.52,95.57,95.35,95.44,5713.0,94.8708,94.9204,94.7019,94.7913,5713.0
2021-08-19 11:05:00,95.36,95.36,95.08,95.08,5246.0,94.7119,94.7119,94.4338,94.4338,5246.0
2021-08-19 11:10:00,95.12,95.29,95.1,95.21,10842.0,94.4735,94.6423,94.4536,94.5629,10842.0
2021-08-19 11:15:00,95.23,95.33,95.11,95.33,6902.0,94.5828,94.6821,94.4636,94.6821,6902.0
2021-08-19 11:20:00,95.34,95.35,95.23,95.23,3711.0,94.692,94.7019,94.5828,94.5828,3711.0
2021-08-19 11:25:00,95.23,95.35,95.1,95.14,6685.0,94.5828,94.7019,94.4536,94.4934,6685.0
2021-08-19 11:30:00,95.14,95.28,94.99,95.24,3790.0,94.4934,94.6324,94.3444,94.5927,3790.0
2021-08-19 11:35:00,95.14,95.27,95.07,95.27,2606.0,94.4934,94.6225,94.4238,94.6225,2606.0
2021-08-19 11:40:00,95.29,95.47,95.29,95.43,3674.0,94.6423,94.8211,94.6423,94.7814,3674.0
2021-08-19 11:45:00,95.48,95.69,95.48,95.64,4377.0,94.8311,95.0396,94.8311,94.99,4377.0
2021-08-19 11:50:00,95.65,95.87,95.65,95.86,5655.0,94.9999,95.2184,94.9999,95.2085,5655.0
2021-08-19 11:55:00,95.85,96.16,95.85,96.09,4664.0,95.1985,95.5064,95.1985,95.4369,4664.0
2021-08-19 12:00:00,96.12,96.2,96.01,96.06,5125.0,95.4667,95.5462,95.3575,95.4071,5125.0
2021-08-19 12:05:00,96.06,96.07,95.75,95.8,4160.0,95.4071,95.417,95.0992,95.1489,4160.0
2021-08-19 12:10:00,95.82,96.04,95.82,96.0,4555.0,95.1687,95.3872,95.1687,95.3475,4555.0
2021-08-19 12:15:00,95.93,95.95,95.83,95.87,5753.0,95.278,95.2979,95.1787,95.2184,5753.0
2021-08-19 12:20:00,95.84,95.88,95.63,95.63,5879.0,95.1886,95.2283,94.98,94.98,5879.0
2021-08-19 12:25:00,95.72,95.82,95.67,95.68,3886.0,95.0694,95.1687,95.0198,95.0297,3886.0
2021-08-19 12:30:00,95.69,95.79,95.66,95.66,2884.0,95.0396,95.1389,95.0098,95.0098,2884.0
2021-08-19 12:35:00,95.72,95.77,95.59,95.72,3946.0,95.0694,95.1191,94.9403,95.0694,3946.0
2021-08-19 12:40:00,95.72,95.82,95.71,95.82,10362.0,95.0694,95.1687,95.0595,95.1687,10362.0
2021-08-19 12:45:00,95.82,95.97,95.82,95.84,4150.0,95.1687,95.3177,95.1687,95.1886,4150.0
2021-08-19 12:50:00,95.86,96.04,95.82,95.99,6029.0,95.2085,95.3872,95.1687,95.3376,6029.0
2021-08-19 12:55:00,96.0,96.09,95.9,96.08,3066.0,95.3475,95.4369,95.2482,95.427,3066.0
2021-08-19 13:00:00,96.1,96.14,95.88,95.9,3989.0,95.4468,95.4866,95.2283,95.2482,3989.0
2021-08-19 13:05:00,95.8,95.86,95.71,95.73,3110.0,95.1489,95.2085,95.0595,95.0794,3110.0
2021-08-19 13:10:00,95.75,95.93,95.72,95.83,4171.0,95.0992,95.278,95.0694,95.1787,4171.0
2021-08-19 13:15:00,95.8,95.92,95.75,95.85,3018.0,95.1489,95.2681,95.0992,95.1985,3018.0
2021-08-19 13:20:00,95.79,95.88,95.76,95.84,3689.0,95.1389,95.2283,95.1092,95.1886,3689.0
2021-08-19 13:25:00,95.73,95.97,95.62,95.88,10622.0,95.0794,95.3177,94.9701,95.2283,10622.0
2021-08-19 13:30:00,95.99,96.03,95.76,95.86,8335.0,95.3376,95.3773,95.1092,95.2085,8335.0
2021-08-19 13:35:00,95.81,95.85,95.69,95.83,3772.0,95.1588,95.1985,95.0396,95.1787,3772.0
2021-08-19 13:40:00,95.82,95.97,95.79,95.83,4855.0,95.1687,95.3177,95.1389,95.1787,4855.0
2021-08-19 13:45:00,95.8,95.8,95.67,95.71,4013.0,95.1489,95.1489,95.0198,95.0595,4013.0
2021-08-19 13:50:00,95.74,95.8,95.7,95.71,3998.0,95.0893,95.1489,95.0496,95.0595,3998.0
2021-08-19 13:55:00,95.66,95.66,95.55,95.58,3581.0,95.0098,95.0098,94.9006,94.9304,3581.0
2021-08-19 14:00:00,95.59,95.69,95.49,95.54,9687.0,94.9403,95.0396,94.841,94.8906,9687.0
2021-08-19 14:05:00,95.48,95.63,95.47,95.58,4160.0,94.8311,94.98,94.8211,94.9304,4160.0
2021-08-19 14:10:00,95.52,95.73,95.51,95.66,2830.0,94.8708,95.0794,94.8609,95.0098,2830.0
2021-08-19 14:15:00,95.67,95.68,95.58,95.65,5073.0,95.0198,95.0297,94.9304,94.9999,5073.0
2021-08-19 14:20:00,95.58,95.69,95.52,95.59,5494.0,94.9304,95.0396,94.8708,94.9403,5494.0
2021-08-19 14:25:00,95.62,95.71,95.4,95.41,5930.0,94.9701,95.0595,94.7516,94.7615,5930.0
2021-08-19 14:30:00,95.35,95.49,95.28,95.48,13081.0,94.7019,94.841,94.6324,94.8311,13081.0
2021-08-19 14:35:00,95.54,95.63,95.52,95.58,2731.0,94.8906,94.98,94.8708,94.9304,2731.0
2021-08-19 14:40:00,95.54,95.57,95.45,95.55,3025.0,94.8906,94.9204,94.8013,94.9006,3025.0
2021-08-19 14:45:00,95.54,95.55,95.37,95.45,6258.0,94.8906,94.9006,94.7218,94.8013,6258.0
2021-08-19 14:50:00,95.45,95.73,95.36,95.71,8921.0,94.8013,95.0794,94.7119,95.0595,8921.0
2021-08-19 14:55:00,95.66,95.73,95.63,95.64,2199.0,95.0098,95.0794,94.98,94.99,2199.0
2021-08-19 15:00:00,95.69,95.81,95.68,95.78,3642.0,95.0396,95.1588,95.0297,95.129,3642.0
2021-08-19 15:05:00,95.81,95.82,95.73,95.77,4552.0,95.1588,95.1687,95.0794,95.1191,4552.0
2021-08-19 15:10:00,95.81,95.82,95.73,95.73,2624.0,95.1588,95.1687,95.0794,95.0794,2624.0
2021-08-19 15:15:00,95.76,95.82,95.73,95.81,3777.0,95.1092,95.1687,95.0794,95.1588,3777.0
2021-08-19 15:20:00,95.82,95.89,95.74,95.89,5642.0,95.1687,95.2383,95.0893,95.2383,5642.0
2021-08-19 15:25:00,95.93,95.98,95.88,95.96,6300.0,95.278,95.3277,95.2283,95.3078,6300.0
2021-08-19 15:30:00,95.98,96.08,95.82,96.08,8135.0,95.3277,95.427,95.1687,95.427,8135.0
2021-08-19 15:35:00,96.06,96.09,95.9,95.9,6433.0,95.4071,95.4369,95.2482,95.2482,6433.0
2021-08-19 15:40:00,95.9,95.9,95.7,95.83,12326.0,95.2482,95.2482,95.0496,95.1787,12326.0
2021-08-19 15:45:00,95.82,95.82,95.71,95.81,9938.0,95.1687,95.1687,95.0595,95.1588,9938.0
2021-08-19 15:50:00,95.84,95.94,95.76,95.77,18778.0,95.1886,95.2879,95.1092,95.1191,18778.0
2021-08-19 15:55:00,95.75,95.92,95.65,95.91,42447.0,95.0992,95.2681,94.9999,95.2581,42447.0
2021-08-20 09:30:00,95.68,96.23,95.59,96.14,13988.0,95.0297,95.576,94.9403,95.4866,13988.0
2021-08-20 09:35:00,96.16,96.39,95.87,95.87,1845.0,95.5064,95.7349,95.2184,95.2184,1845.0
2021-08-20 09:40:00,95.98,96.12,95.77,95.96,10167.0,95.3277,95.4667,95.1191,95.3078,10167.0
2021-08-20 09:45:00,96.06,96.26,96.01,96.03,2030.0,95.4071,95.6058,95.3575,95.3773,2030.0
2021-08-20 09:50:00,96.01,96.01,95.67,95.67,8866.0,95.3575,95.3575,95.0198,95.0198,8866.0
2021-08-20 09:55:00,95.57,95.83,95.57,95.69,1466.0,94.9204,95.1787,94.9204,95.0396,1466.0
2021-08-20 10:00:00,95.54,95.73,95.54,95.73,651.0,94.8906,95.0794,94.8906,95.0794,651.0
2021-08-20 10:05:00,95.64,95.64,95.34,95.38,7657.0,94.99,94.99,94.692,94.7317,7657.0
2021-08-20 10:10:00,95.37,95.41,95.27,95.33,13697.0,94.7218,94.7615,94.6225,94.6821,13697.0
2021-08-20 10:15:00,95.29,95.46,95.18,95.46,9685.0,94.6423,94.8112,94.5331,94.8112,9685.0
2021-08-20 10:20:00,95.64,95.64,95.5,95.5,4114.0,94.99,94.99,94.8509,94.8509,4114.0
2021-08-20 10:25:00,95.45,95.59,95.38,95.52,4346.0,94.8013,94.9403,94.7317,94.8708,4346.0
2021-08-20 10:30:00,95.5,95.68,95.47,95.58,2145.0,94.8509,95.0297,94.8211,94.9304,2145.0
2021-08-20 10:35:00,95.6,95.77,95.6,95.63,4342.0,94.9502,95.1191,94.9502,94.98,4342.0
2021-08-20 10:40:00,95.58,95.63,95.49,95.49,1001.0,94.9304,94.98,94.841,94.841,1001.0
2021-08-20 10:45:00,95.56,95.74,95.56,95.63,2840.0,94.9105,95.0893,94.9105,94.98,2840.0
2021-08-20 10:50:00,95.66,95.83,95.65,95.83,600.0,95.0098,95.1787,94.9999,95.1787,600.0
2021-08-20 10:55:00,95.74,95.76,95.62,95.7,1774.0,95.0893,95.1092,94.9701,95.0496,1774.0
2021-08-20 11:00:00,95.73,95.82,95.68,95.68,2124.0,95.0794,95.1687,95.0297,95.0297,2124.0
2021-08-20 11:05:00,95.68,95.87,95.68,95.87,4725.0,95.0297,95.2184,95.0297,95.2184,4725.0
2021-08-20 11:10:00,95.87,95.96,95.84,95.96,4372.0,95.2184,95.3078,95.1886,95.3078,4372.0
2021-08-20 11:15:00,96.0,96.04,95.96,96.0,50705.0,95.3475,95.3872,95.3078,95.3475,50705.0
2021-08-20 11:20:00,96.11,96.16,96.08,96.08,1133.0,95.4568,95.5064,95.427,95.427,1133.0
2021-08-20 11:25:00,96.16,96.16,95.94,95.94,2235.0,95.5064,95.5064,95.2879,95.2879,2235.0
2021-08-20 11:30:00,96.02,96.09,96.02,96.05,776.0,95.3674,95.4369,95.3674,95.3972,776.0
2021-08-20 11:35:00,96.1,96.1,95.97,96.07,2986.0,95.4468,95.4468,95.3177,95.417,2986.0
2021-08-20 11:40:00,96.07,96.26,96.07,96.08,2100.0,95.417,95.6058,95.417,95.427,2100.0
2021-08-20 11:45:00,96.24,96.26,96.02,96.13,5387.0,95.5859,95.6058,95.3674,95.4766,5387.0
2021-08-20 11:50:00,96.12,96.2,96.1,96.11,4112.0,95.4667,95.5462,95.4468,95.4568,4112.0
2021-08-20 11:55:00,96.13,96.2,96.1,96.19,1124.0,95.4766,95.5462,95.4468,95.5362,1124.0
2021-08-20 12:00:00,96.25,96.27,96.19,96.27,2229.0,95.5958,95.6157,95.5362,95.6157,2229.0
2021-08-20 12:05:00,96.3,96.31,96.13,96.13,1100.0,95.6455,95.6554,95.4766,95.4766,1100.0
2021-08-20 12:10:00,96.13,96.21,96.08,96.08,5511.0,95.4766,95.5561,95.427,95.427,5511.0
2021-08-20 12:15:00,96.04,96.04,95.98,95.98,1708.0,95.3872,95.3872,95.3277,95.3277,1708.0
2021-08-20 12:20:00,95.98,96.0,95.9,96.0,3396.0,95.3277,95.3475,95.2482,95.3475,3396.0
2021-08-20 12:25:00,95.99,96.12,95.96,96.11,2472.0,95.3376,95.4667,95.3078,95.4568,2472.0
2021-08-20 12:30:00,96.09,96.15,96.09,96.15,900.0,95.4369,95.4965,95.4369,95.4965,900.0
2021-08-20 12:35:00,96.15,96.19,96.12,96.17,2554.0,95.4965,95.5362,95.4667,95.5164,2554.0
2021-08-20 12:40:00,96.15,96.24,96.15,96.23,2797.0,95.4965,95.5859,95.4965,95.576,2797.0
2021-08-20 12:45:00,96.22,96.23,96.15,96.19,1757.0,95.566,95.576,95.4965,95.5362,1757.0
2021-08-20 12:50:00,96.21,96.29,96.18,96.19,2284.0,95.5561,95.6355,95.5263,95.5362,2284.0
2021-08-20 12:55:00,96.17,96.19,96.11,96.16,2924.0,95.5164,95.5362,95.4568,95.5064,2924.0
2021-08-20 13:00:00,96.14,96.26,96.14,96.25,1656.0,95.4866,95.6058,95.4866,95.5958,1656.0
2021-08-20 13:05:00,96.27,96.3,96.24,96.27,600.0,95.6157,95.6455,95.5859,95.6157,600.0
2021-08-20 13:10:00,96.28,96.31,96.24,96.3,2024.0,95.6256,95.6554,95.5859,95.6455,2024.0
2021-08-20 13:15:00,96.28,96.38,96.28,96.38,1990.0,95.6256,95.7249,95.6256,95.7249,1990.0
2021-08-20 13:20:00,96.38,96.4,96.25,96.25,1900.0,95.7249,95.7448,95.5958,95.5958,1900.0
2021-08-20 13:25:00,96.28,96.29,96.18,96.19,4490.0,95.6256,95.6355,95.5263,95.5362,4490.0
2021-08-20 13:30:00,96.21,96.34,96.17,96.25,4336.0,95.5561,95.6852,95.5164,95.5958,4336.0
2021-08-20 13:35:00,96.25,96.32,96.2,96.32,2279.0,95.5958,95.6653,95.5462,95.6653,2279.0
2021-08-20 13:40:00,96.24,96.24,96.18,96.19,1648.0,95.5859,95.5859,95.5263,95.5362,1648.0
2021-08-20 13:45:00,96.22,96.24,96.16,96.16,1912.0,95.566,95.5859,95.5064,95.5064,1912.0
2021-08-20 13:50:00,96.23,96.26,96.2,96.24,1972.0,95.576,95.6058,95.5462,95.5859,1972.0
2021-08-20 13:55:00,96.28,96.32,96.24,96.24,1547.0,95.6256,95.6653,95.5859,95.5859,1547.0
2021-08-20 14:00:00,96.27,96.34,96.27,96.33,2347.0,95.6157,95.6852,95.6157,95.6753,2347.0
2021-08-20 14:05:00,96.35,96.37,96.32,96.36,2095.0,95.6951,95.715,95.6653,95.7051,2095.0
2021-08-20 14:10:00,96.33,96.4,96.32,96.32,2224.0,95.6753,95.7448,95.6653,95.6653,2224.0
2021-08-20 14:15:00,96.36,96.38,96.34,96.36,3557.0,95.7051,95.7249,95.6852,95.7051,3557.0
2021-08-20 14:20:00,96.33,96.33,96.12,96.12,2378.0,95.6753,95.6753,95.4667,95.4667,2378.0
2021-08-20 14:25:00,96.16,96.23,96.07,96.07,2390.0,95.5064,95.576,95.417,95.417,2390.0
2021-08-20 14:30:00,96.09,96.09,96.0,96.02,3753.0,95.4369,95.4369,95.3475,95.3674,3753.0
2021-08-20 14:35:00,96.02,96.02,95.95,96.0,2100.0,95.3674,95.3674,95.2979,95.3475,2100.0
2021-08-20 14:40:00,96.07,96.08,96.02,96.04,1970.0,95.417,95.427,95.3674,95.3872,1970.0
2021-08-20 14:45:00,96.05,96.05,95.96,95.99,3611.0,95.3972,95.3972,95.3078,95.3376,3611.0
2021-08-20 14:50:00,95.99,96.04,95.99,96.01,1512.0,95.3376,95.3872,95.3376,95.3575,1512.0
2021-08-20 14:55:00,96.01,96.08,96.0,96.08,2512.0,95.3575,95.427,95.3475,95.427,2512.0
2021-08-20 15:00:00,96.09,96.21,96.06,96.17,2410.0,95.4369,95.5561,95.4071,95.5164,2410.0
2021-08-20 15:05:00,96.15,96.19,96.05,96.05,3068.0,95.4965,95.5362,95.3972,95.3972,3068.0
2021-08-20 15:10:00,96.05,96.1,96.03,96.09,2583.0,95.3972,95.4468,95.3773,95.4369,2583.0
2021-08-20 15:15:00,96.09,96.15,96.06,96.06,4082.0,95.4369,95.4965,95.4071,95.4071,4082.0
2021-08-20 15:20:00,96.04,96.13,96.04,96.09,2787.0,95.3872,95.4766,95.3872,95.4369,2787.0
2021-08-20 15:25:00,96.08,96.25,96.07,96.25,4553.0,95.427,95.5958,95.417,95.5958,4553.0
2021-08-20 15:30:00,96.27,96.29,96.21,96.28,4461.0,95.6157,95.6355,95.5561,95.6256,4461.0
2021-08-20 15:35:00,96.27,96.33,96.23,96.27,7465.0,95.6157,95.6753,95.576,95.6157,7465.0
2021-08-20 15:40:00,96.28,96.29,96.13,96.17,11445.0,95.6256,95.6355,95.4766,95.5164,11445.0
2021-08-20 15:45:00,96.16,96.37,96.15,96.27,13776.0,95.5064,95.715,95.4965,95.6157,13776.0
2021-08-20 15:50:00,96.29,96.42,96.29,96.38,16761.0,95.6355,95.7647,95.6355,95.7249,16761.0
2021-08-20 15:55:00,96.36,96.4,96.29,96.3,36543.0,95.7051,95.7448,95.6355,95.6455,36543.0
2021-08-23 09:30:00,97.28,97.49,97.1,97.36,8813.0,96.6188,96.8274,96.44,96.6983,8813.0
2021-08-23 09:35:00,97.12,97.13,96.75,96.87,3861.0,96.4599,96.4698,96.0924,96.2116,3861.0
2021-08-23 09:40:00,96.87,97.56,96.84,97.55,18308.0,96.2116,96.8969,96.1818,96.887,18308.0
2021-08-23 09:45:00,97.47,97.55,97.15,97.22,6118.0,96.8075,96.887,96.4897,96.5592,6118.0
2021-08-23 09:50:00,97.32,97.59,97.32,97.59,3901.0,96.6585,96.9267,96.6585,96.9267,3901.0
2021-08-23 09:55:00,97.62,97.66,97.03,97.33,3747.0,96.9565,96.9962,96.3705,96.6685,3747.0
2021-08-23 10:00:00,97.26,97.34,96.86,96.86,2100.0,96.599,96.6784,96.2017,96.2017,2100.0
2021-08-23 10:05:00,96.84,96.92,96.69,96.92,5727.0,96.1818,96.2613,96.0328,96.2613,5727.0
2021-08-23 10:10:00,96.97,97.22,96.97,97.13,5582.0,96.3109,96.5592,96.3109,96.4698,5582.0
2021-08-23 10:15:00,97.13,97.29,97.04,97.17,3136.0,96.4698,96.6288,96.3805,96.5096,3136.0
2021-08-23 10:20:00,97.1,97.13,96.88,96.88,2797.0,96.44,96.4698,96.2215,96.2215,2797.0
2021-08-23 10:25:00,96.83,96.99,96.83,96.95,2344.0,96.1719,96.3308,96.1719,96.2911,2344.0
2021-08-23 10:30:00,96.87,96.87,96.68,96.71,1849.0,96.2116,96.2116,96.0229,96.0527,1849.0
2021-08-23 10:35:00,96.62,96.75,96.62,96.71,2953.0,95.9633,96.0924,95.9633,96.0527,2953.0
2021-08-23 10:40:00,96.61,96.85,96.57,96.83,5866.0,95.9534,96.1917,95.9136,96.1719,5866.0
2021-08-23 10:45:00,96.83,97.01,96.82,96.9,3757.0,96.1719,96.3507,96.1619,96.2414,3757.0
2021-08-23 10:50:00,96.95,97.07,96.95,96.99,1998.0,96.2911,96.4102,96.2911,96.3308,1998.0
2021-08-23 10:55:00,97.02,97.1,96.96,97.0,10072.0,96.3606,96.44,96.301,96.3407,10072.0
2021-08-23 11:00:00,96.98,97.35,96.95,97.35,3048.0,96.3209,96.6883,96.2911,96.6883,3048.0
2021-08-23 11:05:00,97.31,97.36,97.29,97.36,13341.0,96.6486,96.6983,96.6288,96.6983,13341.0
2021-08-23 11:10:00,97.38,97.43,97.23,97.29,2367.0,96.7181,96.7678,96.5692,96.6288,2367.0
2021-08-23 11:15:00,97.3,97.34,97.17,97.18,3187.0,96.6387,96.6784,96.5096,96.5195,3187.0
2021-08-23 11:20:00,97.19,97.27,97.19,97.27,1135.0,96.5294,96.6089,96.5294,96.6089,1135.0
2021-08-23 11:25:00,97.28,97.3,97.17,97.25,3390.0,96.6188,96.6387,96.5096,96.589,3390.0
2021-08-23 11:30:00,97.25,97.31,97.2,97.22,4006.0,96.589,96.6486,96.5394,96.5592,4006.0
2021-08-23 11:35:00,97.21,97.3,97.21,97.23,3639.0,96.5493,96.6387,96.5493,96.5692,3639.0
2021-08-23 11:40:00,97.27,97.36,97.21,97.25,4325.0,96.6089,96.6983,96.5493,96.589,4325.0
2021-08-23 11:45:00,97.25,97.29,97.22,97.28,3440.0,96.589,96.6288,96.5592,96.6188,3440.0
2021-08-23 11:50:00,97.25,97.3,97.17,97.21,6477.0,96.589,96.6387,96.5096,96.5493,6477.0
2021-08-23 11:55:00,97.15,97.17,97.1,97.14,6898.0,96.4897,96.5096,96.44,96.4798,6898.0
2021-08-23 12:00:00,97.13,97.16,97.06,97.13,19527.0,96.4698,96.4996,96.4003,96.4698,19527.0
2021-08-23 12:05:00,97.13,97.29,97.1,97.25,9679.0,96.4698,96.6288,96.44,96.589,9679.0
2021-08-23 12:10:00,97.25,97.36,97.25,97.29,2823.0,96.589,96.6983,96.589,96.6288,2823.0
2021-08-23 12:15:00,97.26,97.34,97.25,97.34,1778.0,96.599,96.6784,96.589,96.6784,1778.0
2021-08-23 12:20:00,97.35,97.38,97.3,97.38,2896.0,96.6883,96.7181,96.6387,96.7181,2896.0
2021-08-23 12:25:00,97.39,97.47,97.37,97.46,2285.0,96.7281,96.8075,96.7082,96.7976,2285.0
2021-08-23 12:30:00,97.47,97.61,97.46,97.52,3079.0,96.8075,96.9466,96.7976,96.8572,3079.0
2021-08-23 12:35:00,97.54,97.62,97.53,97.53,2036.0,96.8771,96.9565,96.8671,96.8671,2036.0
2021-08-23 12:40:00,97.5,97.54,97.48,97.53,5839.0,96.8373,96.8771,96.8175,96.8671,5839.0
2021-08-23 12:45:00,97.56,97.58,97.34,97.39,4532.0,96.8969,96.9168,96.6784,96.7281,4532.0
2021-08-23 12:50:00,97.41,97.54,97.41,97.54,2136.0,96.7479,96.8771,96.7479,96.8771,2136.0
2021-08-23 12:55:00,97.51,97.63,97.51,97.63,2858.0,96.8473,96.9664,96.8473,96.9664,2858.0
2021-08-23 13:00:00,97.65,97.67,97.61,97.62,2745.0,96.9863,97.0062,96.9466,96.9565,2745.0
2021-08-23 13:05:00,97.65,97.73,97.65,97.73,1978.0,96.9863,97.0658,96.9863,97.0658,1978.0
2021-08-23 13:10:00,97.84,97.92,97.75,97.92,5974.0,97.175,97.2545,97.0856,97.2545,5974.0
2021-08-23 13:15:00,97.9,97.91,97.78,97.78,4105.0,97.2346,97.2445,97.1154,97.1154,4105.0
2021-08-23 13:20:00,97.82,97.85,97.81,97.81,5195.0,97.1552,97.1849,97.1452,97.1452,5195.0
2021-08-23 13:25:00,97.83,97.97,97.79,97.97,4339.0,97.1651,97.3041,97.1254,97.3041,4339.0
2021-08-23 13:30:00,97.98,97.98,97.86,97.95,4390.0,97.3141,97.3141,97.1949,97.2843,4390.0
2021-08-23 13:35:00,97.94,97.94,97.79,97.8,4546.0,97.2743,97.2743,97.1254,97.1353,4546.0
2021-08-23 13:40:00,97.81,97.89,97.81,97.89,2100.0,97.1452,97.2247,97.1452,97.2247,2100.0
2021-08-23 13:45:00,97.89,97.89,97.81,97.85,3092.0,97.2247,97.2247,97.1452,97.1849,3092.0
2021-08-23 13:50:00,97.87,97.95,97.83,97.89,5004.0,97.2048,97.2843,97.1651,97.2247,5004.0
2021-08-23 13:55:00,97.92,98.06,97.92,98.02,2093.0,97.2545,97.3935,97.2545,97.3538,2093.0
2021-08-23 14:00:00,98.04,98.04,97.9,97.92,7877.0,97.3737,97.3737,97.2346,97.2545,7877.0
2021-08-23 14:05:00,97.94,98.02,97.94,98.01,3731.0,97.2743,97.3538,97.2743,97.3439,3731.0
2021-08-23 14:10:00,98.01,98.04,97.94,97.95,5067.0,97.3439,97.3737,97.2743,97.2843,5067.0
2021-08-23 14:15:00,97.89,97.93,97.84,97.93,2528.0,97.2247,97.2644,97.175,97.2644,2528.0
2021-08-23 14:20:00,97.92,97.93,97.85,97.9,3104.0,97.2545,97.2644,97.1849,97.2346,3104.0
2021-08-23 14:25:00,97.91,97.92,97.84,97.86,3911.0,97.2445,97.2545,97.175,97.1949,3911.0
2021-08-23 14:30:00,97.84,97.84,97.71,97.72,2996.0,97.175,97.175,97.0459,97.0558,2996.0
2021-08-23 14:35:00,97.73,97.83,97.73,97.76,5561.0,97.0658,97.1651,97.0658,97.0956,5561.0
2021-08-23 14:40:00,97.74,97.82,97.74,97.82,2514.0,97.0757,97.1552,97.0757,97.1552,2514.0
2021-08-23 14:45:00,97.83,97.88,97.83,97.86,3835.0,97.1651,97.2147,97.1651,97.1949,3835.0
2021-08-23 14:50:00,97.87,97.95,97.87,97.92,6145.0,97.2048,97.2843,97.2048,97.2545,6145.0
2021-08-23 14:55:00,97.9,97.92,97.84,97.84,4405.0,97.2346,97.2545,97.175,97.175,4405.0
2021-08-23 15:00:00,97.79,97.84,97.76,97.83,2510.0,97.1254,97.175,97.0956,97.1651,2510.0
2021-08-23 15:05:00,97.85,97.86,97.78,97.81,5722.0,97.1849,97.1949,97.1154,97.1452,5722.0
2021-08-23 15:10:00,97.81,97.82,97.74,97.77,6218.0,97.1452,97.1552,97.0757,97.1055,6218.0
2021-08-23 15:15:00,97.78,97.79,97.71,97.73,3911.0,97.1154,97.1254,97.0459,97.0658,3911.0
2021-08-23 15:20:00,97.74,97.86,97.74,97.79,4415.0,97.0757,97.1949,97.0757,97.1254,4415.0
2021-08-23 15:25:00,97.77,97.81,97.75,97.8,3871.0,97.1055,97.1452,97.0856,97.1353,3871.0
2021-08-23 15:30:00,97.82,97.9,97.76,97.87,7668.0,97.1552,97.2346,97.0956,97.2048,7668.0
2021-08-23 15:35:00,97.89,97.91,97.75,97.75,8283.0,97.2247,97.2445,97.0856,97.0856,8283.0
2021-08-23 15:40:00,97.76,97.77,97.62,97.64,10418.0,97.0956,97.1055,96.9565,96.9764,10418.0
2021-08-23 15:45:00,97.64,97.68,97.57,97.65,7533.0,96.9764,97.0161,96.9069,96.9863,7533.0
2021-08-23 15:50:00,97.65,97.68,97.49,97.51,20152.0,96.9863,97.0161,96.8274,96.8473,20152.0
2021-08-23 15:55:00,97.5,97.55,97.46,97.51,34961.0,96.8373,96.887,96.7976,96.8473,34961.0
2021-08-24 09:30:00,97.76,98.19,97.53,98.09,10152.0,97.0956,97.5226,96.8671,97.4233,10152.0
2021-08-24 09:35:00,98.24,98.78,98.24,98.7,2426.0,97.5723,98.1086,97.5723,98.0292,2426.0
2021-08-24 09:40:00,98.78,98.84,98.43,98.43,2367.0,98.1086,98.1682,97.761,97.761,2367.0
2021-08-24 09:45:00,98.32,98.5,98.19,98.45,2354.0,97.6518,97.8305,97.5226,97.7809,2354.0
2021-08-24 09:50:00,98.65,98.67,98.45,98.52,7660.0,97.9795,97.9994,97.7809,97.8504,7660.0
2021-08-24 09:55:00,98.64,98.86,98.54,98.86,4954.0,97.9696,98.1881,97.8703,98.1881,4954.0
2021-08-24 10:00:00,98.87,98.87,98.65,98.66,8111.0,98.198,98.198,97.9795,97.9894,8111.0
2021-08-24 10:05:00,98.6,98.66,98.23,98.29,12823.0,97.9298,97.9894,97.5624,97.622,12823.0
2021-08-24 10:10:00,98.24,98.51,98.23,98.49,7527.0,97.5723,97.8405,97.5624,97.8206,7527.0
2021-08-24 10:15:00,98.44,98.53,98.34,98.53,6303.0,97.7709,97.8603,97.6716,97.8603,6303.0
2021-08-24 10:20:00,98.43,98.5,98.33,98.41,9290.0,97.761,97.8305,97.6617,97.7411,9290.0
2021-08-24 10:25:00,98.41,98.55,98.38,98.51,5017.0,97.7411,97.8802,97.7113,97.8405,5017.0
2021-08-24 10:30:00,98.47,98.47,98.32,98.41,9931.0,97.8007,97.8007,97.6518,97.7411,9931.0
2021-08-24 10:35:00,98.38,98.45,98.26,98.34,8469.0,97.7113,97.7809,97.5922,97.6716,8469.0
2021-08-24 10:40:00,98.32,98.35,98.23,98.28,3342.0,97.6518,97.6815,97.5624,97.612,3342.0
2021-08-24 10:45:00,98.35,98.5,98.32,98.5,2710.0,97.6815,97.8305,97.6518,97.8305,2710.0
2021-08-24 10:50:00,98.52,98.65,98.5,98.59,4067.0,97.8504,97.9795,97.8305,97.9199,4067.0
2021-08-24 10:55:00,98.61,98.69,98.57,98.64,5889.0,97.9398,98.0192,97.9001,97.9696,5889.0
2021-08-24 11:00:00,98.62,98.72,98.51,98.68,3940.0,97.9497,98.049,97.8405,98.0093,3940.0
2021-08-24 11:05:00,98.7,98.7,98.56,98.61,3129.0,98.0292,98.0292,97.8901,97.9398,3129.0
2021-08-24 11:10:00,98.61,98.65,98.53,98.59,2858.0,97.9398,97.9795,97.8603,97.9199,2858.0
2021-08-24 11:15:00,98.56,98.61,98.5,98.5,2399.0,97.8901,97.9398,97.8305,97.8305,2399.0
2021-08-24 11:20:00,98.51,98.52,98.44,98.49,2599.0,97.8405,97.8504,97.7709,97.8206,2599.0
2021-08-24 11:25:00,98.47,98.58,98.47,98.58,4381.0,97.8007,97.91,97.8007,97.91,4381.0
2021-08-24 11:30:00,98.56,98.68,98.52,98.6,4103.0,97.8901,98.0093,97.8504,97.9298,4103.0
2021-08-24 11:35:00,98.62,98.82,98.62,98.79,3518.0,97.9497,98.1484,97.9497,98.1186,3518.0
2021-08-24 11:40:00,98.76,98.88,98.73,98.87,7314.0,98.0888,98.2079,98.059,98.198,7314.0
2021-08-24 11:45:00,98.87,98.89,98.77,98.81,4877.0,98.198,98.2179,98.0987,98.1384,4877.0
2021-08-24 11:50:00,98.81,98.88,98.78,98.86,3071.0,98.1384,98.2079,98.1086,98.1881,3071.0
2021-08-24 11:55:00,98.82,98.82,98.74,98.8,2757.0,98.1484,98.1484,98.0689,98.1285,2757.0
2021-08-24 12:00:00,98.83,98.83,98.73,98.78,2770.0,98.1583,98.1583,98.059,98.1086,2770.0
2021-08-24 12:05:00,98.77,98.8,98.74,98.74,1901.0,98.0987,98.1285,98.0689,98.0689,1901.0
2021-08-24 12:10:00,98.76,98.76,98.62,98.66,4054.0,98.0888,98.0888,97.9497,97.9894,4054.0
2021-08-24 12:15:00,98.68,98.76,98.62,98.76,3202.0,98.0093,98.0888,97.9497,98.0888,3202.0
2021-08-24 12:20:00,98.72,98.74,98.58,98.66,3125.0,98.049,98.0689,97.91,97.9894,3125.0
2021-08-24 12:25:00,98.67,98.81,98.67,98.81,6598.0,97.9994,98.1384,97.9994,98.1384,6598.0
2021-08-24 12:30:00,98.82,98.84,98.76,98.8,3719.0,98.1484,98.1682,98.0888,98.1285,3719.0
2021-08-24 12:35:00,98.77,98.77,98.68,98.76,1866.0,98.0987,98.0987,98.0093,98.0888,1866.0
2021-08-24 12:40:00,98.8,98.94,98.78,98.9,1510.0,98.1285,98.2675,98.1086,98.2278,1510.0
2021-08-24 12:45:00,98.92,98.92,98.81,98.84,2433.0,98.2477,98.2477,98.1384,98.1682,2433.0
2021-08-24 12:50:00,98.85,98.88,98.79,98.83,1403.0,98.1782,98.2079,98.1186,98.1583,1403.0
2021-08-24 12:55:00,98.81,98.9,98.8,98.84,3650.0,98.1384,98.2278,98.1285,98.1682,3650.0
2021-08-24 13:00:00,98.85,98.88,98.82,98.88,1508.0,98.1782,98.2079,98.1484,98.2079,1508.0
2021-08-24 13:05:00,98.89,98.91,98.86,98.91,1684.0,98.2179,98.2377,98.1881,98.2377,1684.0
2021-08-24 13:10:00,98.95,98.99,98.92,98.98,2967.0,98.2775,98.3172,98.2477,98.3073,2967.0
2021-08-24 13:15:00,99.0,99.12,99.0,99.07,4718.0,98.3271,98.4463,98.3271,98.3967,4718.0
2021-08-24 13:20:00,99.03,99.18,99.02,99.17,2540.0,98.3569,98.5059,98.347,98.496,2540.0
2021-08-24 13:25:00,99.16,99.2,99.11,99.12,3301.0,98.486,98.5258,98.4364,98.4463,3301.0
2021-08-24 13:30:00,99.14,99.24,99.13,99.21,2972.0,98.4662,98.5655,98.4562,98.5357,2972.0
2021-08-24 13:35:00,99.2,99.21,99.15,99.16,2573.0,98.5258,98.5357,98.4761,98.486,2573.0
2021-08-24 13:40:00,99.14,99.21,99.14,99.17,2517.0,98.4662,98.5357,98.4662,98.496,2517.0
2021-08-24 13:45:00,99.16,99.22,99.13,99.22,4819.0,98.486,98.5456,98.4562,98.5456,4819.0
2021-08-24 13:50:00,99.21,99.33,99.2,99.25,3745.0,98.5357,98.6549,98.5258,98.5754,3745.0
2021-08-24 13:55:00,99.3,99.3,99.22,99.25,3150.0,98.6251,98.6251,98.5456,98.5754,3150.0
2021-08-24 14:00:00,99.25,99.34,99.25,99.34,2365.0,98.5754,98.6648,98.5754,98.6648,2365.0
2021-08-24 14:05:00,99.32,99.36,99.28,99.31,2470.0,98.645,98.6847,98.6052,98.635,2470.0
2021-08-24 14:10:00,99.31,99.33,99.23,99.25,5268.0,98.635,98.6549,98.5556,98.5754,5268.0
2021-08-24 14:15:00,99.27,99.31,99.12,99.12,3613.0,98.5953,98.635,98.4463,98.4463,3613.0
2021-08-24 14:20:00,99.09,99.1,99.0,99.09,4555.0,98.4165,98.4265,98.3271,98.4165,4555.0
2021-08-24 14:25:00,99.08,99.08,99.02,99.06,2542.0,98.4066,98.4066,98.347,98.3867,2542.0
2021-08-24 14:30:00,99.05,99.07,99.02,99.04,3839.0,98.3768,98.3967,98.347,98.3669,3839.0
2021-08-24 14:35:00,99.03,99.09,99.02,99.09,1900.0,98.3569,98.4165,98.347,98.4165,1900.0
2021-08-24 14:40:00,99.09,99.11,99.04,99.11,4946.0,98.4165,98.4364,98.3669,98.4364,4946.0
2021-08-24 14:45:00,99.11,99.18,99.1,99.17,4342.0,98.4364,98.5059,98.4265,98.496,4342.0
2021-08-24 14:50:00,99.16,99.19,99.11,99.18,7293.0,98.486,98.5158,98.4364,98.5059,7293.0
2021-08-24 14:55:00,99.19,99.19,99.08,99.1,3164.0,98.5158,98.5158,98.4066,98.4265,3164.0
2021-08-24 15:00:00,99.12,99.12,98.98,98.99,6870.0,98.4463,98.4463,98.3073,98.3172,6870.0
2021-08-24 15:05:00,98.99,99.03,98.99,98.99,5455.0,98.3172,98.3569,98.3172,98.3172,5455.0
2021-08-24 15:10:00,98.99,99.08,98.99,99.07,4935.0,98.3172,98.4066,98.3172,98.3967,4935.0
2021-08-24 15:15:00,99.07,99.08,99.02,99.07,5668.0,98.3967,98.4066,98.347,98.3967,5668.0
2021-08-24 15:20:00,99.06,99.07,98.94,98.94,4370.0,98.3867,98.3967,98.2675,98.2675,4370.0
2021-08-24 15:25:00,98.93,98.97,98.92,98.93,6042.0,98.2576,98.2973,98.2477,98.2576,6042.0
2021-08-24 15:30:00,98.9,98.97,98.85,98.96,11622.0,98.2278,98.2973,98.1782,98.2874,11622.0
2021-08-24 15:35:00,98.94,98.99,98.84,98.85,12229.0,98.2675,98.3172,98.1682,98.1782,12229.0
2021-08-24 15:40:00,98.83,98.89,98.81,98.83,10157.0,98.1583,98.2179,98.1384,98.1583,10157.0
2021-08-24 15:45:00,98.82,98.95,98.82,98.95,14237.0,98.1484,98.2775,98.1484,98.2775,14237.0
2021-08-24 15:50:00,98.93,99.08,98.93,98.97,24487.0,98.2576,98.4066,98.2576,98.2973,24487.0
2021-08-24 15:55:00,98.97,99.2,98.95,99.05,60905.0,98.2973,98.5258,98.2775,98.3768,60905.0
2021-08-25 09:30:00,99.48,99.75,99.05,99.25,23888.0,98.8039,99.072,98.3768,98.5754,23888.0
2021-08-25 09:35:00,99.33,99.94,99.33,99.85,10745.0,98.6549,99.2607,98.6549,99.1714,10745.0
2021-08-25 09:40:00,99.83,100.02,99.65,100.0,24218.0,99.1515,99.3402,98.9727,99.3203,24218.0
2021-08-25 09:45:00,100.0,100.23,99.92,100.23,9560.0,99.3203,99.5488,99.2409,99.5488,9560.0
2021-08-25 09:50:00,100.32,100.5,100.07,100.44,12435.0,99.6382,99.8169,99.3899,99.7573,12435.0
2021-08-25 09:55:00,100.5,100.75,100.43,100.7,13372.0,99.8169,100.0652,99.7474,100.0156,13372.0
2021-08-25 10:00:00,100.66,100.8,100.4,100.55,7725.0,99.9758,100.1149,99.7176,99.8666,7725.0
2021-08-25 10:05:00,100.56,100.85,100.48,100.79,10079.0,99.8765,100.1646,99.7971,100.105,10079.0
2021-08-25 10:10:00,100.79,100.83,100.58,100.75,4626.0,100.105,100.1447,99.8964,100.0652,4626.0
2021-08-25 10:15:00,100.75,100.75,100.38,100.48,15484.0,100.0652,100.0652,99.6978,99.7971,15484.0
2021-08-25 10:20:00,100.46,100.51,100.34,100.51,5473.0,99.7772,99.8269,99.658,99.8269,5473.0
2021-08-25 10:25:00,100.47,100.72,100.46,100.72,5512.0,99.7871,100.0354,99.7772,100.0354,5512.0
2021-08-25 10:30:00,100.68,101.19,100.67,100.98,16789.0,99.9957,100.5022,99.9858,100.2937,16789.0
2021-08-25 10:35:00,100.9,101.22,100.9,101.2,6346.0,100.2142,100.532,100.2142,100.5122,6346.0
2021-08-25 10:40:00,101.21,101.41,101.2,101.37,6321.0,100.5221,100.7208,100.5122,100.681,6321.0
2021-08-25 10:45:00,101.41,101.56,101.41,101.53,8741.0,100.7208,100.8697,100.7208,100.8399,8741.0
2021-08-25 10:50:00,101.5,101.64,101.43,101.63,6143.0,100.8101,100.9492,100.7406,100.9393,6143.0
2021-08-25 10:55:00,101.59,101.71,101.41,101.44,12279.0,100.8995,101.0187,100.7208,100.7505,12279.0
2021-08-25 11:00:00,101.41,101.41,101.16,101.22,8514.0,100.7208,100.7208,100.4725,100.532,8514.0
2021-08-25 11:05:00,101.24,101.24,101.04,101.09,4731.0,100.5519,100.5519,100.3533,100.4029,4731.0
2021-08-25 11:10:00,101.08,101.33,101.07,101.2,4909.0,100.393,100.6413,100.3831,100.5122,4909.0
2021-08-25 11:15:00,101.23,101.28,101.14,101.24,4199.0,100.542,100.5916,100.4526,100.5519,4199.0
2021-08-25 11:20:00,101.28,101.43,101.28,101.33,3929.0,100.5916,100.7406,100.5916,100.6413,3929.0
2021-08-25 11:25:00,101.24,101.42,101.21,101.41,8662.0,100.5519,100.7307,100.5221,100.7208,8662.0
2021-08-25 11:30:00,101.43,101.48,101.4,101.44,5277.0,100.7406,100.7903,100.7108,100.7505,5277.0
2021-08-25 11:35:00,101.44,101.62,101.42,101.62,5927.0,100.7505,100.9293,100.7307,100.9293,5927.0
2021-08-25 11:40:00,101.61,101.65,101.47,101.52,7507.0,100.9194,100.9591,100.7803,100.83,7507.0
2021-08-25 11:45:00,101.51,101.62,101.49,101.57,4565.0,100.8201,100.9293,100.8002,100.8797,4565.0
2021-08-25 11:50:00,101.61,101.67,101.61,101.65,2643.0,100.9194,100.979,100.9194,100.9591,2643.0
2021-08-25 11:55:00,101.7,101.98,101.69,101.96,8609.0,101.0088,101.2869,100.9988,101.267,8609.0
2021-08-25 12:00:00,101.95,102.17,101.89,102.01,18092.0,101.2571,101.4756,101.1975,101.3167,18092.0
2021-08-25 12:05:00,101.99,102.13,101.92,102.12,5464.0,101.2968,101.4359,101.2273,101.4259,5464.0
2021-08-25 12:10:00,102.12,102.18,102.06,102.18,9290.0,101.4259,101.4855,101.3663,101.4855,9290.0
2021-08-25 12:15:00,102.19,102.33,102.19,102.27,10986.0,101.4954,101.6345,101.4954,101.5749,10986.0
2021-08-25 12:20:00,102.27,102.33,102.2,102.21,9394.0,101.5749,101.6345,101.5054,101.5153,9394.0
2021-08-25 12:25:00,102.22,102.23,102.08,102.09,10422.0,101.5252,101.5352,101.3862,101.3961,10422.0
2021-08-25 12:30:00,102.07,102.07,101.96,101.96,3251.0,101.3763,101.3763,101.267,101.267,3251.0
2021-08-25 12:35:00,101.96,102.19,101.96,102.1,13761.0,101.267,101.4954,101.267,101.4061,13761.0
2021-08-25 12:40:00,102.14,102.17,102.08,102.17,4735.0,101.4458,101.4756,101.3862,101.4756,4735.0
2021-08-25 12:45:00,102.14,102.15,102.1,102.11,3913.0,101.4458,101.4557,101.4061,101.416,3913.0
2021-08-25 12:50:00,102.11,102.16,102.1,102.16,4352.0,101.416,101.4657,101.4061,101.4657,4352.0
2021-08-25 12:55:00,102.13,102.16,102.07,102.12,6468.0,101.4359,101.4657,101.3763,101.4259,6468.0
2021-08-25 13:00:00,102.13,102.17,102.08,102.09,5680.0,101.4359,101.4756,101.3862,101.3961,5680.0
2021-08-25 13:05:00,102.12,102.31,102.11,102.29,5346.0,101.4259,101.6146,101.416,101.5948,5346.0
2021-08-25 13:10:00,102.29,102.3,102.21,102.22,3631.0,101.5948,101.6047,101.5153,101.5252,3631.0
2021-08-25 13:15:00,102.2,102.35,102.2,102.23,3371.0,101.5054,101.6544,101.5054,101.5352,3371.0
2021-08-25 13:20:00,102.24,102.38,102.24,102.32,6388.0,101.5451,101.6842,101.5451,101.6246,6388.0
2021-08-25 13:25:00,102.29,102.29,102.21,102.27,2448.0,101.5948,101.5948,101.5153,101.5749,2448.0
2021-08-25 13:30:00,102.3,102.37,102.3,102.36,2092.0,101.6047,101.6742,101.6047,101.6643,2092.0
2021-08-25 13:35:00,102.4,102.4,102.27,102.33,9024.0,101.704,101.704,101.5749,101.6345,9024.0
2021-08-25 13:40:00,102.32,102.7,102.32,102.55,30003.0,101.6246,102.002,101.6246,101.853,30003.0
2021-08-25 13:45:00,102.55,102.58,102.33,102.39,10885.0,101.853,101.8828,101.6345,101.6941,10885.0
2021-08-25 13:50:00,102.35,102.45,102.3,102.45,10510.0,101.6544,101.7537,101.6047,101.7537,10510.0
2021-08-25 13:55:00,102.45,102.48,102.34,102.43,14174.0,101.7537,101.7835,101.6444,101.7338,14174.0
2021-08-25 14:00:00,102.44,102.58,102.4,102.49,12650.0,101.7438,101.8828,101.704,101.7934,12650.0
2021-08-25 14:05:00,102.49,102.49,102.11,102.21,10983.0,101.7934,101.7934,101.416,101.5153,10983.0
2021-08-25 14:10:00,102.25,102.31,102.2,102.27,7048.0,101.555,101.6146,101.5054,101.5749,7048.0
2021-08-25 14:15:00,102.29,102.31,102.25,102.28,3709.0,101.5948,101.6146,101.555,101.5848,3709.0
2021-08-25 14:20:00,102.28,102.28,102.14,102.22,7240.0,101.5848,101.5848,101.4458,101.5252,7240.0
2021-08-25 14:25:00,102.24,102.29,102.23,102.23,5994.0,101.5451,101.5948,101.5352,101.5352,5994.0
2021-08-25 14:30:00,102.22,102.26,102.17,102.18,4044.0,101.5252,101.565,101.4756,101.4855,4044.0
2021-08-25 14:35:00,102.16,102.19,102.08,102.14,3510.0,101.4657,101.4954,101.3862,101.4458,3510.0
2021-08-25 14:40:00,102.15,102.18,102.1,102.15,5653.0,101.4557,101.4855,101.4061,101.4557,5653.0
2021-08-25 14:45:00,102.15,102.22,102.1,102.15,9822.0,101.4557,101.5252,101.4061,101.4557,9822.0
2021-08-25 14:50:00,102.15,102.45,102.15,102.45,17873.0,101.4557,101.7537,101.4557,101.7537,17873.0
2021-08-25 14:55:00,102.43,102.59,102.42,102.59,24828.0,101.7338,101.8927,101.7239,101.8927,24828.0
2021-08-25 15:00:00,102.59,102.59,102.46,102.46,16960.0,101.8927,101.8927,101.7636,101.7636,16960.0
2021-08-25 15:05:00,102.45,102.54,102.44,102.52,12975.0,101.7537,101.8431,101.7438,101.8232,12975.0
2021-08-25 15:10:00,102.52,102.52,102.41,102.41,8904.0,101.8232,101.8232,101.714,101.714,8904.0
2021-08-25 15:15:00,102.39,102.4,102.28,102.32,9755.0,101.6941,101.704,101.5848,101.6246,9755.0
2021-08-25 15:20:00,102.33,102.35,102.25,102.29,7999.0,101.6345,101.6544,101.555,101.5948,7999.0
2021-08-25 15:25:00,102.3,102.61,102.28,102.6,23132.0,101.6047,101.9126,101.5848,101.9027,23132.0
2021-08-25 15:30:00,102.6,102.64,102.48,102.55,14705.0,101.9027,101.9424,101.7835,101.853,14705.0
2021-08-25 15:35:00,102.55,102.55,102.32,102.35,12979.0,101.853,101.853,101.6246,101.6544,12979.0
2021-08-25 15:40:00,102.32,102.38,102.21,102.38,12192.0,101.6246,101.6842,101.5153,101.6842,12192.0
2021-08-25 15:45:00,102.36,102.37,102.2,102.29,17839.0,101.6643,101.6742,101.5054,101.5948,17839.0
2021-08-25 15:50:00,102.25,102.25,102.13,102.23,24687.0,101.555,101.555,101.4359,101.5352,24687.0
2021-08-25 15:55:00,102.23,102.31,102.16,102.18,74937.0,101.5352,101.6146,101.4657,101.4855,74937.0
2021-08-26 09:30:00,102.0,102.19,101.73,102.15,30010.0,101.3067,101.4954,101.0386,101.4557,30010.0
2021-08-26 09:35:00,102.19,102.37,102.0,102.21,13587.0,101.4954,101.6742,101.3067,101.5153,13587.0
2021-08-26 09:40:00,102.26,102.62,102.26,102.49,12203.0,101.565,101.9225,101.565,101.7934,12203.0
2021-08-26 09:45:00,102.44,102.8,102.41,102.59,24309.0,101.7438,102.1013,101.714,101.8927,24309.0
2021-08-26 09:50:00,102.5,102.79,102.48,102.64,12005.0,101.8033,102.0914,101.7835,101.9424,12005.0
2021-08-26 09:55:00,102.58,102.84,102.44,102.82,9723.0,101.8828,102.141,101.7438,102.1212,9723.0
2021-08-26 10:00:00,102.85,102.89,102.25,102.25,3390.0,102.151,102.1907,101.555,101.555,3390.0
2021-08-26 10:05:00,102.2,102.2,102.03,102.12,9912.0,101.5054,101.5054,101.3365,101.4259,9912.0
2021-08-26 10:10:00,102.09,102.29,102.05,102.2,7322.0,101.3961,101.5948,101.3564,101.5054,7322.0
2021-08-26 10:15:00,102.27,102.46,102.23,102.39,5279.0,101.5749,101.7636,101.5352,101.6941,5279.0
2021-08-26 10:20:00,102.4,102.44,102.3,102.37,2766.0,101.704,101.7438,101.6047,101.6742,2766.0
2021-08-26 10:25:00,102.36,102.37,101.95,102.13,13922.0,101.6643,101.6742,101.2571,101.4359,13922.0
2021-08-26 10:30:00,102.2,102.38,102.13,102.15,9770.0,101.5054,101.6842,101.4359,101.4557,9770.0
2021-08-26 10:35:00,102.08,102.19,101.96,101.98,4487.0,101.3862,101.4954,101.267,101.2869,4487.0
2021-08-26 10:40:00,101.96,101.96,101.65,101.67,11315.0,101.267,101.267,100.9591,100.979,11315.0
2021-08-26 10:45:00,101.68,101.7,101.46,101.49,9006.0,100.9889,101.0088,100.7704,100.8002,9006.0
2021-08-26 10:50:00,101.48,101.53,101.36,101.51,3798.0,100.7903,100.8399,100.6711,100.8201,3798.0
2021-08-26 10:55:00,101.49,101.68,101.46,101.62,9914.0,100.8002,100.9889,100.7704,100.9293,9914.0
2021-08-26 11:00:00,101.61,101.61,101.29,101.35,9985.0,100.9194,100.9194,100.6016,100.6612,9985.0
2021-08-26 11:05:00,101.35,101.57,101.35,101.52,6377.0,100.6612,100.8797,100.6612,100.83,6377.0
2021-08-26 11:10:00,101.52,101.76,101.52,101.73,3131.0,100.83,101.0684,100.83,101.0386,3131.0
2021-08-26 11:15:00,101.72,101.72,101.5,101.58,4986.0,101.0286,101.0286,100.8101,100.8896,4986.0
2021-08-26 11:20:00,101.57,101.78,101.57,101.78,1745.0,100.8797,101.0882,100.8797,101.0882,1745.0
2021-08-26 11:25:00,101.7,101.71,101.6,101.61,4018.0,101.0088,101.0187,100.9095,100.9194,4018.0
2021-08-26 11:30:00,101.62,101.68,101.51,101.68,5906.0,100.9293,100.9889,100.8201,100.9889,5906.0
2021-08-26 11:35:00,101.7,101.8,101.63,101.8,3257.0,101.0088,101.1081,100.9393,101.1081,3257.0
2021-08-26 11:40:00,101.76,101.82,101.45,101.45,13122.0,101.0684,101.128,100.7605,100.7605,13122.0
2021-08-26 11:45:00,101.48,101.56,101.43,101.45,6060.0,100.7903,100.8697,100.7406,100.7605,6060.0
2021-08-26 11:50:00,101.39,101.42,101.31,101.38,4443.0,100.7009,100.7307,100.6214,100.691,4443.0
2021-08-26 11:55:00,101.34,101.35,101.25,101.27,2102.0,100.6512,100.6612,100.5618,100.5817,2102.0
2021-08-26 12:00:00,101.28,101.45,101.28,101.45,4904.0,100.5916,100.7605,100.5916,100.7605,4904.0
2021-08-26 12:05:00,101.45,101.45,101.34,101.38,3299.0,100.7605,100.7605,100.6512,100.691,3299.0
2021-08-26 12:10:00,101.37,101.4,101.31,101.39,5078.0,100.681,100.7108,100.6214,100.7009,5078.0
2021-08-26 12:15:00,101.36,101.46,101.35,101.42,2001.0,100.6711,100.7704,100.6612,100.7307,2001.0
2021-08-26 12:20:00,101.41,101.44,101.36,101.44,2331.0,100.7208,100.7505,100.6711,100.7505,2331.0
2021-08-26 12:25:00,101.46,101.5,101.43,101.48,1411.0,100.7704,100.8101,100.7406,100.7903,1411.0
2021-08-26 12:30:00,101.49,101.5,101.43,101.49,2500.0,100.8002,100.8101,100.7406,100.8002,2500.0
2021-08-26 12:35:00,101.5,101.54,101.49,101.54,1020.0,100.8101,100.8499,100.8002,100.8499,1020.0
2021-08-26 12:40:00,101.53,101.55,101.5,101.55,1306.0,100.8399,100.8598,100.8101,100.8598,1306.0
2021-08-26 12:45:00,101.55,101.64,101.55,101.64,1401.0,100.8598,100.9492,100.8598,100.9492,1401.0
2021-08-26 12:50:00,101.65,101.65,101.57,101.57,2429.0,100.9591,100.9591,100.8797,100.8797,2429.0
2021-08-26 12:55:00,101.47,101.58,101.44,101.57,1746.0,100.7803,100.8896,100.7505,100.8797,1746.0
2021-08-26 13:00:00,101.59,101.61,101.57,101.58,1210.0,100.8995,100.9194,100.8797,100.8896,1210.0
2021-08-26 13:05:00,101.6,101.71,101.6,101.71,2728.0,100.9095,101.0187,100.9095,101.0187,2728.0
2021-08-26 13:10:00,101.73,101.78,101.73,101.74,1959.0,101.0386,101.0882,101.0386,101.0485,1959.0
2021-08-26 13:15:00,101.75,101.79,101.73,101.76,2817.0,101.0584,101.0982,101.0386,101.0684,2817.0
2021-08-26 13:20:00,101.76,101.76,101.59,101.59,3005.0,101.0684,101.0684,100.8995,100.8995,3005.0
2021-08-26 13:25:00,101.58,101.75,101.57,101.71,3364.0,100.8896,101.0584,100.8797,101.0187,3364.0
2021-08-26 13:30:00,101.7,101.75,101.7,101.73,2427.0,101.0088,101.0584,101.0088,101.0386,2427.0
2021-08-26 13:35:00,101.7,101.76,101.69,101.7,2500.0,101.0088,101.0684,100.9988,101.0088,2500.0
2021-08-26 13:40:00,101.74,101.77,101.72,101.75,2099.0,101.0485,101.0783,101.0286,101.0584,2099.0
2021-08-26 13:45:00,101.75,101.78,101.73,101.78,6622.0,101.0584,101.0882,101.0386,101.0882,6622.0
2021-08-26 13:50:00,101.73,101.79,101.72,101.78,3579.0,101.0386,101.0982,101.0286,101.0882,3579.0
2021-08-26 13:55:00,101.81,101.87,101.76,101.79,6433.0,101.118,101.1776,101.0684,101.0982,6433.0
2021-08-26 14:00:00,101.8,101.8,101.64,101.66,1827.0,101.1081,101.1081,100.9492,100.9691,1827.0
2021-08-26 14:05:00,101.65,101.69,101.62,101.69,5699.0,100.9591,100.9988,100.9293,100.9988,5699.0
2021-08-26 14:10:00,101.69,101.71,101.62,101.63,2600.0,100.9988,101.0187,100.9293,100.9393,2600.0
2021-08-26 14:15:00,101.59,101.6,101.41,101.42,8010.0,100.8995,100.9095,100.7208,100.7307,8010.0
2021-08-26 14:20:00,101.4,101.52,101.36,101.42,16925.0,100.7108,100.83,100.6711,100.7307,16925.0
2021-08-26 14:25:00,101.39,101.48,101.34,101.44,6920.0,100.7009,100.7903,100.6512,100.7505,6920.0
2021-08-26 14:30:00,101.38,101.43,101.35,101.4,2902.0,100.691,100.7406,100.6612,100.7108,2902.0
2021-08-26 14:35:00,101.38,101.4,101.29,101.4,4069.0,100.691,100.7108,100.6016,100.7108,4069.0
2021-08-26 14:40:00,101.4,101.41,101.28,101.29,2928.0,100.7108,100.7208,100.5916,100.6016,2928.0
2021-08-26 14:45:00,101.25,101.31,101.18,101.18,4823.0,100.5618,100.6214,100.4923,100.4923,4823.0
2021-08-26 14:50:00,101.17,101.31,101.17,101.31,5982.0,100.4824,100.6214,100.4824,100.6214,5982.0
2021-08-26 14:55:00,101.34,101.34,101.26,101.26,1792.0,100.6512,100.6512,100.5718,100.5718,1792.0
2021-08-26 15:00:00,101.28,101.28,101.21,101.25,4301.0,100.5916,100.5916,100.5221,100.5618,4301.0
2021-08-26 15:05:00,101.25,101.25,101.16,101.22,5049.0,100.5618,100.5618,100.4725,100.532,5049.0
2021-08-26 15:10:00,101.22,101.25,101.13,101.25,5340.0,100.532,100.5618,100.4427,100.5618,5340.0
2021-08-26 15:15:00,101.22,101.45,101.15,101.41,3466.0,100.532,100.7605,100.4625,100.7208,3466.0
2021-08-26 15:20:00,101.4,101.41,101.33,101.41,5102.0,100.7108,100.7208,100.6413,100.7208,5102.0
2021-08-26 15:25:00,101.39,101.44,101.32,101.44,5635.0,100.7009,100.7505,100.6314,100.7505,5635.0
2021-08-26 15:30:00,101.42,101.44,101.31,101.41,11637.0,100.7307,100.7505,100.6214,100.7208,11637.0
2021-08-26 15:35:00,101.38,101.5,101.33,101.37,11774.0,100.691,100.8101,100.6413,100.681,11774.0
2021-08-26 15:40:00,101.37,101.52,101.37,101.4,10619.0,100.681,100.83,100.681,100.7108,10619.0
2021-08-26 15:45:00,101.4,101.56,101.34,101.51,8814.0,100.7108,100.8697,100.6512,100.8201,8814.0
2021-08-26 15:50:00,101.52,101.66,101.52,101.62,18374.0,100.83,100.9691,100.83,100.9293,18374.0
2021-08-26 15:55:00,101.61,101.71,101.58,101.58,33429.0,100.9194,101.0187,100.8896,100.8896,33429.0
2021-08-27 09:30:00,102.22,103.02,102.21,103.0,26286.0,101.5252,102.3198,101.5153,102.2999,26286.0
2021-08-27 09:35:00,102.84,103.79,102.84,103.73,15736.0,102.141,103.0846,102.141,103.025,15736.0
2021-08-27 09:40:00,103.73,103.76,102.68,102.68,15254.0,103.025,103.0548,101.9821,101.9821,15254.0
2021-08-27 09:45:00,102.7,103.08,102.69,102.74,8318.0,102.002,102.3794,101.9921,102.0417,8318.0
2021-08-27 09:50:00,102.61,102.77,102.52,102.6,4377.0,101.9126,102.0715,101.8232,101.9027,4377.0
2021-08-27 09:55:00,102.58,102.69,102.43,102.44,1713.0,101.8828,101.9921,101.7338,101.7438,1713.0
2021-08-27 10:00:00,102.43,102.58,102.21,102.58,4901.0,101.7338,101.8828,101.5153,101.8828,4901.0
2021-08-27 10:05:00,102.8,102.8,102.35,102.35,4252.0,102.1013,102.1013,101.6544,101.6544,4252.0
2021-08-27 10:10:00,102.29,102.68,102.29,102.4,5224.0,101.5948,101.9821,101.5948,101.704,5224.0
2021-08-27 10:15:00,102.26,102.26,102.07,102.13,3040.0,101.565,101.565,101.3763,101.4359,3040.0
2021-08-27 10:20:00,102.17,102.28,101.98,102.16,3672.0,101.4756,101.5848,101.2869,101.4657,3672.0
2021-08-27 10:25:00,102.16,102.25,102.02,102.02,3314.0,101.4657,101.555,101.3266,101.3266,3314.0
2021-08-27 10:30:00,102.05,102.05,101.75,101.79,10232.0,101.3564,101.3564,101.0584,101.0982,10232.0
2021-08-27 10:35:00,101.79,102.02,101.75,102.02,9617.0,101.0982,101.3266,101.0584,101.3266,9617.0
2021-08-27 10:40:00,102.05,102.11,101.97,102.11,4169.0,101.3564,101.416,101.2769,101.416,4169.0
2021-08-27 10:45:00,102.09,102.33,102.04,102.33,4491.0,101.3961,101.6345,101.3465,101.6345,4491.0
2021-08-27 10:50:00,102.38,102.44,102.25,102.37,8177.0,101.6842,101.7438,101.555,101.6742,8177.0
2021-08-27 10:55:00,102.47,102.64,102.35,102.6,5624.0,101.7735,101.9424,101.6544,101.9027,5624.0
2021-08-27 11:00:00,102.6,102.8,102.49,102.55,5277.0,101.9027,102.1013,101.7934,101.853,5277.0
2021-08-27 11:05:00,102.54,102.54,102.45,102.51,5522.0,101.8431,101.8431,101.7537,101.8133,5522.0
2021-08-27 11:10:00,102.52,102.6,102.48,102.53,3555.0,101.8232,101.9027,101.7835,101.8331,3555.0
2021-08-27 11:15:00,102.53,102.72,102.51,102.72,4673.0,101.8331,102.0218,101.8133,102.0218,4673.0
2021-08-27 11:20:00,102.72,102.75,102.55,102.55,3852.0,102.0218,102.0516,101.853,101.853,3852.0
2021-08-27 11:25:00,102.55,102.59,102.37,102.41,3487.0,101.853,101.8927,101.6742,101.714,3487.0
2021-08-27 11:30:00,102.4,102.6,102.4,102.6,2624.0,101.704,101.9027,101.704,101.9027,2624.0
2021-08-27 11:35:00,102.64,102.7,102.61,102.68,4385.0,101.9424,102.002,101.9126,101.9821,4385.0
2021-08-27 11:40:00,102.69,102.8,102.68,102.73,3200.0,101.9921,102.1013,101.9821,102.0318,3200.0
2021-08-27 11:45:00,102.75,102.76,102.63,102.68,2656.0,102.0516,102.0616,101.9325,101.9821,2656.0
2021-08-27 11:50:00,102.66,102.73,102.66,102.71,2811.0,101.9623,102.0318,101.9623,102.0119,2811.0
2021-08-27 11:55:00,102.71,102.84,102.7,102.8,5328.0,102.0119,102.141,102.002,102.1013,5328.0
2021-08-27 12:00:00,102.81,102.84,102.74,102.77,4830.0,102.1112,102.141,102.0417,102.0715,4830.0
2021-08-27 12:05:00,102.77,102.83,102.74,102.83,2906.0,102.0715,102.1311,102.0417,102.1311,2906.0
2021-08-27 12:10:00,102.91,102.94,102.87,102.88,4444.0,102.2106,102.2404,102.1708,102.1808,4444.0
2021-08-27 12:15:00,102.87,102.93,102.76,102.78,6323.0,102.1708,102.2304,102.0616,102.0814,6323.0
2021-08-27 12:20:00,102.78,102.82,102.75,102.81,3250.0,102.0814,102.1212,102.0516,102.1112,3250.0
2021-08-27 12:25:00,102.81,102.98,102.8,102.97,3148.0,102.1112,102.2801,102.1013,102.2701,3148.0
2021-08-27 12:30:00,103.0,103.2,102.99,103.09,7770.0,102.2999,102.4986,102.29,102.3893,7770.0
2021-08-27 12:35:00,103.09,103.12,103.01,103.06,5560.0,102.3893,102.4191,102.3099,102.3595,5560.0
2021-08-27 12:40:00,103.06,103.08,102.83,102.83,14307.0,102.3595,102.3794,102.1311,102.1311,14307.0
2021-08-27 12:45:00,102.83,102.91,102.78,102.79,2009.0,102.1311,102.2106,102.0814,102.0914,2009.0
2021-08-27 12:50:00,102.75,102.78,102.68,102.78,2763.0,102.0516,102.0814,101.9821,102.0814,2763.0
2021-08-27 12:55:00,102.77,102.77,102.69,102.69,2025.0,102.0715,102.0715,101.9921,101.9921,2025.0
2021-08-27 13:00:00,102.65,102.76,102.59,102.76,3956.0,101.9523,102.0616,101.8927,102.0616,3956.0
2021-08-27 13:05:00,102.78,102.78,102.7,102.73,1000.0,102.0814,102.0814,102.002,102.0318,1000.0
2021-08-27 13:10:00,102.77,102.77,102.71,102.75,1200.0,102.0715,102.0715,102.0119,102.0516,1200.0
2021-08-27 13:15:00,102.74,102.76,102.71,102.76,2104.0,102.0417,102.0616,102.0119,102.0616,2104.0
2021-08-27 13:20:00,102.76,102.87,102.72,102.86,2717.0,102.0616,102.1708,102.0218,102.1609,2717.0
2021-08-27 13:25:00,102.86,102.87,102.81,102.83,3569.0,102.1609,102.1708,102.1112,102.1311,3569.0
2021-08-27 13:30:00,102.85,102.98,102.85,102.93,3925.0,102.151,102.2801,102.151,102.2304,3925.0
2021-08-27 13:35:00,102.95,102.99,102.94,102.94,1427.0,102.2503,102.29,102.2404,102.2404,1427.0
2021-08-27 13:40:00,102.9,103.06,102.88,103.06,3028.0,102.2006,102.3595,102.1808,102.3595,3028.0
2021-08-27 13:45:00,103.07,103.15,103.05,103.14,4878.0,102.3695,102.4489,102.3496,102.439,4878.0
2021-08-27 13:50:00,103.14,103.23,103.13,103.21,4819.0,102.439,102.5284,102.4291,102.5085,4819.0
2021-08-27 13:55:00,103.23,103.28,103.18,103.22,5313.0,102.5284,102.578,102.4787,102.5184,5313.0
2021-08-27 14:00:00,103.23,103.25,103.17,103.17,5544.0,102.5284,102.5482,102.4688,102.4688,5544.0
2021-08-27 14:05:00,103.17,103.22,103.15,103.2,4275.0,102.4688,102.5184,102.4489,102.4986,4275.0
2021-08-27 14:10:00,103.22,103.29,103.21,103.27,5827.0,102.5184,102.588,102.5085,102.5681,5827.0
2021-08-27 14:15:00,103.27,103.27,103.15,103.21,5230.0,102.5681,102.5681,102.4489,102.5085,5230.0
2021-08-27 14:20:00,103.22,103.23,103.12,103.2,5862.0,102.5184,102.5284,102.4191,102.4986,5862.0
2021-08-27 14:25:00,103.2,103.3,103.18,103.3,3904.0,102.4986,102.5979,102.4787,102.5979,3904.0
2021-08-27 14:30:00,103.29,103.32,103.23,103.24,4835.0,102.588,102.6178,102.5284,102.5383,4835.0
2021-08-27 14:35:00,103.24,103.24,103.18,103.2,4084.0,102.5383,102.5383,102.4787,102.4986,4084.0
2021-08-27 14:40:00,103.2,103.3,103.2,103.23,4151.0,102.4986,102.5979,102.4986,102.5284,4151.0
2021-08-27 14:45:00,103.17,103.17,102.99,103.0,5000.0,102.4688,102.4688,102.29,102.2999,5000.0
2021-08-27 14:50:00,103.0,103.02,102.88,102.97,5696.0,102.2999,102.3198,102.1808,102.2701,5696.0
2021-08-27 14:55:00,102.98,103.05,102.98,103.01,2725.0,102.2801,102.3496,102.2801,102.3099,2725.0
2021-08-27 15:00:00,103.01,103.15,103.0,103.12,4404.0,102.3099,102.4489,102.2999,102.4191,4404.0
2021-08-27 15:05:00,103.12,103.14,103.07,103.09,3918.0,102.4191,102.439,102.3695,102.3893,3918.0
2021-08-27 15:10:00,103.09,103.11,103.06,103.06,2874.0,102.3893,102.4092,102.3595,102.3595,2874.0
2021-08-27 15:15:00,103.09,103.1,102.94,102.99,5496.0,102.3893,102.3993,102.2404,102.29,5496.0
2021-08-27 15:20:00,102.98,103.08,102.97,103.08,3200.0,102.2801,102.3794,102.2701,102.3794,3200.0
2021-08-27 15:25:00,103.08,103.11,102.93,102.95,3325.0,102.3794,102.4092,102.2304,102.2503,3325.0
2021-08-27 15:30:00,102.94,102.98,102.86,102.97,9254.0,102.2404,102.2801,102.1609,102.2701,9254.0
2021-08-27 15:35:00,102.99,103.19,102.99,103.19,7280.0,102.29,102.4887,102.29,102.4887,7280.0
2021-08-27 15:40:00,103.2,103.39,103.1,103.39,26619.0,102.4986,102.6873,102.3993,102.6873,26619.0
2021-08-27 15:45:00,103.38,103.53,103.35,103.51,55055.0,102.6774,102.8263,102.6476,102.8065,55055.0
2021-08-27 15:50:00,103.51,103.54,103.38,103.51,87751.0,102.8065,102.8363,102.6774,102.8065,87751.0
2021-08-27 15:55:00,103.53,103.53,103.32,103.35,112729.0,102.8263,102.8263,102.6178,102.6476,112729.0
2021-08-30 09:30:00,104.07,104.21,103.68,103.68,20929.0,103.3627,103.5017,102.9753,102.9753,20929.0
2021-08-30 09:35:00,103.57,103.72,103.35,103.41,27533.0,102.8661,103.0151,102.6476,102.7072,27533.0
2021-08-30 09:40:00,103.33,103.36,103.0,103.05,7380.0,102.6277,102.6575,102.2999,102.3496,7380.0
2021-08-30 09:45:00,103.05,103.51,103.05,103.43,8391.0,102.3496,102.8065,102.3496,102.727,8391.0
2021-08-30 09:50:00,103.4,103.84,103.39,103.82,2473.0,102.6972,103.1342,102.6873,103.1144,2473.0
2021-08-30 09:55:00,103.8,103.95,103.76,103.88,5718.0,103.0945,103.2435,103.0548,103.174,5718.0
2021-08-30 10:00:00,103.87,103.87,103.49,103.49,4091.0,103.164,103.164,102.7866,102.7866,4091.0
2021-08-30 10:05:00,103.43,103.77,103.4,103.72,6074.0,102.727,103.0647,102.6972,103.0151,6074.0
2021-08-30 10:10:00,103.68,103.8,103.65,103.76,8101.0,102.9753,103.0945,102.9455,103.0548,8101.0
2021-08-30 10:15:00,103.92,103.93,103.85,103.93,2300.0,103.2137,103.2236,103.1442,103.2236,2300.0
2021-08-30 10:20:00,103.89,103.95,103.85,103.95,1129.0,103.1839,103.2435,103.1442,103.2435,1129.0
2021-08-30 10:25:00,104.09,104.1,103.97,104.05,3792.0,103.3825,103.3925,103.2634,103.3428,3792.0
2021-08-30 10:30:00,104.01,104.09,103.92,104.09,2080.0,103.3031,103.3825,103.2137,103.3825,2080.0
2021-08-30 10:35:00,104.08,104.2,104.06,104.09,3744.0,103.3726,103.4918,103.3527,103.3825,3744.0
2021-08-30 10:40:00,104.23,104.27,104.14,104.2,1334.0,103.5216,103.5613,103.4322,103.4918,1334.0
2021-08-30 10:45:00,104.2,104.25,104.07,104.19,3683.0,103.4918,103.5414,103.3627,103.4819,3683.0
2021-08-30 10:50:00,104.22,104.25,104.15,104.25,1663.0,103.5117,103.5414,103.4421,103.5414,1663.0
2021-08-30 10:55:00,104.21,104.27,103.93,104.02,5049.0,103.5017,103.5613,103.2236,103.313,5049.0
2021-08-30 11:00:00,103.94,104.18,103.94,104.14,2835.0,103.2336,103.4719,103.2336,103.4322,2835.0
2021-08-30 11:05:00,104.11,104.16,103.98,104.09,3169.0,103.4024,103.4521,103.2733,103.3825,3169.0
2021-08-30 11:10:00,104.1,104.2,104.05,104.15,3681.0,103.3925,103.4918,103.3428,103.4421,3681.0
2021-08-30 11:15:00,104.16,104.19,104.03,104.06,3413.0,103.4521,103.4819,103.3229,103.3527,3413.0
2021-08-30 11:20:00,103.99,104.18,103.98,104.13,7896.0,103.2832,103.4719,103.2733,103.4223,7896.0
2021-08-30 11:25:00,104.11,104.18,104.04,104.08,6436.0,103.4024,103.4719,103.3329,103.3726,6436.0
2021-08-30 11:30:00,104.11,104.18,104.07,104.11,2765.0,103.4024,103.4719,103.3627,103.4024,2765.0
2021-08-30 11:35:00,104.07,104.08,103.95,103.95,4986.0,103.3627,103.3726,103.2435,103.2435,4986.0
2021-08-30 11:40:00,103.95,104.18,103.89,103.95,3103.0,103.2435,103.4719,103.1839,103.2435,3103.0
2021-08-30 11:45:00,103.98,104.02,103.86,103.92,3165.0,103.2733,103.313,103.1541,103.2137,3165.0
2021-08-30 11:50:00,103.94,104.07,103.94,104.02,3007.0,103.2336,103.3627,103.2336,103.313,3007.0
2021-08-30 11:55:00,104.0,104.1,104.0,104.08,2424.0,103.2931,103.3925,103.2931,103.3726,2424.0
2021-08-30 12:00:00,104.07,104.21,104.07,104.18,1798.0,103.3627,103.5017,103.3627,103.4719,1798.0
2021-08-30 12:05:00,104.21,104.27,104.18,104.18,1586.0,103.5017,103.5613,103.4719,103.4719,1586.0
2021-08-30 12:10:00,104.25,104.26,104.15,104.15,1998.0,103.5414,103.5514,103.4421,103.4421,1998.0
2021-08-30 12:15:00,104.2,104.24,104.17,104.23,6228.0,103.4918,103.5315,103.462,103.5216,6228.0
2021-08-30 12:20:00,104.22,104.28,104.19,104.27,9172.0,103.5117,103.5712,103.4819,103.5613,9172.0
2021-08-30 12:25:00,104.29,104.35,104.26,104.27,6941.0,103.5812,103.6408,103.5514,103.5613,6941.0
2021-08-30 12:30:00,104.28,104.35,104.26,104.34,6129.0,103.5712,103.6408,103.5514,103.6308,6129.0
2021-08-30 12:35:00,104.33,104.35,104.31,104.34,2859.0,103.6209,103.6408,103.601,103.6308,2859.0
2021-08-30 12:40:00,104.34,104.34,104.26,104.29,3076.0,103.6308,103.6308,103.5514,103.5812,3076.0
2021-08-30 12:45:00,104.31,104.34,104.27,104.33,4009.0,103.601,103.6308,103.5613,103.6209,4009.0
2021-08-30 12:50:00,104.32,104.34,104.3,104.34,2209.0,103.611,103.6308,103.5911,103.6308,2209.0
2021-08-30 12:55:00,104.31,104.32,104.2,104.22,3773.0,103.601,103.611,103.4918,103.5117,3773.0
2021-08-30 13:00:00,104.27,104.28,104.23,104.25,1928.0,103.5613,103.5712,103.5216,103.5414,1928.0
2021-08-30 13:05:00,104.25,104.25,104.21,104.22,1445.0,103.5414,103.5414,103.5017,103.5117,1445.0
2021-08-30 13:10:00,104.21,104.33,104.21,104.32,3467.0,103.5017,103.6209,103.5017,103.611,3467.0
2021-08-30 13:15:00,104.35,104.39,104.17,104.21,3731.0,103.6408,103.6805,103.462,103.5017,3731.0
2021-08-30 13:20:00,104.16,104.16,104.11,104.16,1861.0,103.4521,103.4521,103.4024,103.4521,1861.0
2021-08-30 13:25:00,104.15,104.15,104.08,104.08,1610.0,103.4421,103.4421,103.3726,103.3726,1610.0
2021-08-30 13:30:00,104.1,104.1,104.02,104.04,2724.0,103.3925,103.3925,103.313,103.3329,2724.0
2021-08-30 13:35:00,104.03,104.03,103.88,103.91,2105.0,103.3229,103.3229,103.174,103.2038,2105.0
2021-08-30 13:40:00,103.89,103.91,103.77,103.77,3262.0,103.1839,103.2038,103.0647,103.0647,3262.0
2021-08-30 13:45:00,103.81,103.84,103.66,103.66,3682.0,103.1044,103.1342,102.9555,102.9555,3682.0
2021-08-30 13:50:00,103.69,103.72,103.67,103.72,1853.0,102.9853,103.0151,102.9654,103.0151,1853.0
2021-08-30 13:55:00,103.73,103.74,103.63,103.65,4777.0,103.025,103.0349,102.9257,102.9455,4777.0
2021-08-30 14:00:00,103.63,103.79,103.6,103.74,8103.0,102.9257,103.0846,102.8959,103.0349,8103.0
2021-08-30 14:05:00,103.75,103.79,103.62,103.67,4000.0,103.0448,103.0846,102.9157,102.9654,4000.0
2021-08-30 14:10:00,103.67,103.67,103.57,103.59,3331.0,102.9654,102.9654,102.8661,102.8859,3331.0
2021-08-30 14:15:00,103.58,103.67,103.54,103.56,9646.0,102.876,102.9654,102.8363,102.8561,9646.0
2021-08-30 14:20:00,103.57,103.61,103.56,103.58,2746.0,102.8661,102.9058,102.8561,102.876,2746.0
2021-08-30 14:25:00,103.59,103.64,103.54,103.64,4080.0,102.8859,102.9356,102.8363,102.9356,4080.0
2021-08-30 14:30:00,103.62,103.62,103.44,103.45,5052.0,102.9157,102.9157,102.737,102.7469,5052.0
2021-08-30 14:35:00,103.45,103.46,103.34,103.37,3404.0,102.7469,102.7568,102.6376,102.6674,3404.0
2021-08-30 14:40:00,103.37,103.49,103.37,103.49,2913.0,102.6674,102.7866,102.6674,102.7866,2913.0
2021-08-30 14:45:00,103.47,103.57,103.47,103.53,1970.0,102.7667,102.8661,102.7667,102.8263,1970.0
2021-08-30 14:50:00,103.57,103.66,103.57,103.66,1413.0,102.8661,102.9555,102.8661,102.9555,1413.0
2021-08-30 14:55:00,103.67,103.69,103.6,103.64,2723.0,102.9654,102.9853,102.8959,102.9356,2723.0
2021-08-30 15:00:00,103.64,103.77,103.63,103.77,4638.0,102.9356,103.0647,102.9257,103.0647,4638.0
2021-08-30 15:05:00,103.81,103.94,103.73,103.74,4464.0,103.1044,103.2336,103.025,103.0349,4464.0
2021-08-30 15:10:00,103.72,103.85,103.72,103.85,6117.0,103.0151,103.1442,103.0151,103.1442,6117.0
2021-08-30 15:15:00,103.84,104.03,103.83,103.88,7412.0,103.1342,103.3229,103.1243,103.174,7412.0
2021-08-30 15:20:00,103.83,103.86,103.65,103.66,4218.0,103.1243,103.1541,102.9455,102.9555,4218.0
2021-08-30 15:25:00,103.65,103.78,103.65,103.69,3253.0,102.9455,103.0746,102.9455,102.9853,3253.0
2021-08-30 15:30:00,103.69,103.75,103.63,103.65,9084.0,102.9853,103.0448,102.9257,102.9455,9084.0
2021-08-30 15:35:00,103.65,103.65,103.56,103.63,4824.0,102.9455,102.9455,102.8561,102.9257,4824.0
2021-08-30 15:40:00,103.58,103.59,103.44,103.45,5928.0,102.876,102.8859,102.737,102.7469,5928.0
2021-08-30 15:45:00,103.43,103.47,103.37,103.42,7611.0,102.727,102.7667,102.6674,102.7171,7611.0
2021-08-30 15:50:00,103.38,103.41,103.34,103.41,9419.0,102.6774,102.7072,102.6376,102.7072,9419.0
2021-08-30 15:55:00,103.41,103.48,103.32,103.43,32428.0,102.7072,102.7767,102.6178,102.727,32428.0
2021-08-31 09:30:00,103.69,103.94,103.3,103.56,19916.0,102.9853,103.2336,102.5979,102.8561,19916.0
2021-08-31 09:35:00,103.54,103.81,103.5,103.51,1400.0,102.8363,103.1044,102.7965,102.8065,1400.0
2021-08-31 09:40:00,103.57,103.57,103.27,103.41,4078.0,102.8661,102.8661,102.5681,102.7072,4078.0
2021-08-31 09:45:00,103.16,103.19,102.86,103.11,6481.0,102.4589,102.4887,102.1609,102.4092,6481.0
2021-08-31 09:50:00,103.11,103.2,102.75,103.0,8606.0,102.4092,102.4986,102.0516,102.2999,8606.0
2021-08-31 09:55:00,102.83,103.48,102.83,103.42,2701.0,102.1311,102.7767,102.1311,102.7171,2701.0
2021-08-31 10:00:00,103.48,103.64,103.3,103.47,3170.0,102.7767,102.9356,102.5979,102.7667,3170.0
2021-08-31 10:05:00,103.44,103.44,103.21,103.32,2757.0,102.737,102.737,102.5085,102.6178,2757.0
2021-08-31 10:10:00,103.28,103.3,103.12,103.14,3792.0,102.578,102.5979,102.4191,102.439,3792.0
2021-08-31 10:15:00,103.15,103.26,103.11,103.14,4547.0,102.4489,102.5582,102.4092,102.439,4547.0
2021-08-31 10:20:00,103.15,103.15,102.72,102.78,5328.0,102.4489,102.4489,102.0218,102.0814,5328.0
2021-08-31 10:25:00,102.83,102.83,102.61,102.7,4993.0,102.1311,102.1311,101.9126,102.002,4993.0
2021-08-31 10:30:00,102.77,102.81,102.63,102.73,6321.0,102.0715,102.1112,101.9325,102.0318,6321.0
2021-08-31 10:35:00,102.7,102.7,102.54,102.7,3181.0,102.002,102.002,101.8431,102.002,3181.0
2021-08-31 10:40:00,102.74,102.79,102.65,102.72,3917.0,102.0417,102.0914,101.9523,102.0218,3917.0
2021-08-31 10:45:00,102.78,103.04,102.75,103.03,2700.0,102.0814,102.3397,102.0516,102.3297,2700.0
2021-08-31 10:50:00,103.09,103.2,103.05,103.13,2825.0,102.3893,102.4986,102.3496,102.4291,2825.0
2021-08-31 10:55:00,103.08,103.11,102.93,103.01,5792.0,102.3794,102.4092,102.2304,102.3099,5792.0
2021-08-31 11:00:00,103.02,103.03,102.62,102.72,3591.0,102.3198,102.3297,101.9225,102.0218,3591.0
2021-08-31 11:05:00,102.78,102.85,102.76,102.85,6819.0,102.0814,102.151,102.0616,102.151,6819.0
2021-08-31 11:10:00,102.87,102.92,102.81,102.92,6337.0,102.1708,102.2205,102.1112,102.2205,6337.0
2021-08-31 11:15:00,102.93,102.97,102.9,102.96,1245.0,102.2304,102.2701,102.2006,102.2602,1245.0
2021-08-31 11:20:00,102.97,103.07,102.97,103.07,1300.0,102.2701,102.3695,102.2701,102.3695,1300.0
2021-08-31 11:25:00,102.97,103.02,102.96,103.02,1400.0,102.2701,102.3198,102.2602,102.3198,1400.0
2021-08-31 11:30:00,103.03,103.15,103.02,103.14,4980.0,102.3297,102.4489,102.3198,102.439,4980.0
2021-08-31 11:35:00,103.18,103.31,103.15,103.26,5872.0,102.4787,102.6078,102.4489,102.5582,5872.0
2021-08-31 11:40:00,103.25,103.25,103.08,103.19,7531.0,102.5482,102.5482,102.3794,102.4887,7531.0
2021-08-31 11:45:00,103.17,103.23,103.12,103.19,2069.0,102.4688,102.5284,102.4191,102.4887,2069.0
2021-08-31 11:50:00,103.2,103.21,102.97,102.97,575.0,102.4986,102.5085,102.2701,102.2701,575.0
2021-08-31 11:55:00,103.01,103.03,102.96,103.0,1447.0,102.3099,102.3297,102.2602,102.2999,1447.0
2021-08-31 12:00:00,103.14,103.16,103.04,103.08,1864.0,102.439,102.4589,102.3397,102.3794,1864.0
2021-08-31 12:05:00,103.06,103.08,103.05,103.08,735.0,102.3595,102.3794,102.3496,102.3794,735.0
2021-08-31 12:10:00,103.03,103.03,102.96,102.97,1499.0,102.3297,102.3297,102.2602,102.2701,1499.0
2021-08-31 12:15:00,102.97,103.08,102.97,103.08,2164.0,102.2701,102.3794,102.2701,102.3794,2164.0
2021-08-31 12:20:00,103.11,103.11,102.97,102.97,1225.0,102.4092,102.4092,102.2701,102.2701,1225.0
2021-08-31 12:25:00,102.95,102.98,102.93,102.93,709.0,102.2503,102.2801,102.2304,102.2304,709.0
2021-08-31 12:30:00,102.99,102.99,102.89,102.95,1321.0,102.29,102.29,102.1907,102.2503,1321.0
2021-08-31 12:35:00,102.96,102.96,102.9,102.96,2877.0,102.2602,102.2602,102.2006,102.2602,2877.0
2021-08-31 12:40:00,102.95,103.05,102.95,103.0,3791.0,102.2503,102.3496,102.2503,102.2999,3791.0
2021-08-31 12:45:00,103.02,103.02,102.94,102.97,5221.0,102.3198,102.3198,102.2404,102.2701,5221.0
2021-08-31 12:50:00,103.0,103.02,102.97,103.02,1583.0,102.2999,102.3198,102.2701,102.3198,1583.0
2021-08-31 12:55:00,103.03,103.05,103.0,103.05,1717.0,102.3297,102.3496,102.2999,102.3496,1717.0
2021-08-31 13:00:00,103.03,103.12,102.99,103.12,3063.0,102.3297,102.4191,102.29,102.4191,3063.0
2021-08-31 13:05:00,103.1,103.13,102.97,102.97,1548.0,102.3993,102.4291,102.2701,102.2701,1548.0
2021-08-31 13:10:00,102.94,103.0,102.94,102.99,454.0,102.2404,102.2999,102.2404,102.29,454.0
2021-08-31 13:15:00,102.91,102.96,102.89,102.89,1318.0,102.2106,102.2602,102.1907,102.1907,1318.0
2021-08-31 13:20:00,102.86,102.87,102.7,102.74,1409.0,102.1609,102.1708,102.002,102.0417,1409.0
2021-08-31 13:25:00,102.75,102.77,102.59,102.6,4389.0,102.0516,102.0715,101.8927,101.9027,4389.0
2021-08-31 13:30:00,102.57,102.61,102.53,102.59,3100.0,101.8729,101.9126,101.8331,101.8927,3100.0
2021-08-31 13:35:00,102.54,102.58,102.38,102.43,3932.0,101.8431,101.8828,101.6842,101.7338,3932.0
2021-08-31 13:40:00,102.42,102.48,102.37,102.42,17049.0,101.7239,101.7835,101.6742,101.7239,17049.0
2021-08-31 13:45:00,102.42,102.5,102.42,102.49,1200.0,101.7239,101.8033,101.7239,101.7934,1200.0
2021-08-31 13:50:00,102.53,102.54,102.49,102.49,639.0,101.8331,101.8431,101.7934,101.7934,639.0
2021-08-31 13:55:00,102.49,102.65,102.47,102.59,1747.0,101.7934,101.9523,101.7735,101.8927,1747.0
2021-08-31 14:00:00,102.61,102.65,102.6,102.61,650.0,101.9126,101.9523,101.9027,101.9126,650.0
2021-08-31 14:05:00,102.57,102.57,102.46,102.46,2934.0,101.8729,101.8729,101.7636,101.7636,2934.0
2021-08-31 14:10:00,102.45,102.53,102.42,102.53,2262.0,101.7537,101.8331,101.7239,101.8331,2262.0
2021-08-31 14:15:00,102.56,102.57,102.51,102.52,3262.0,101.8629,101.8729,101.8133,101.8232,3262.0
2021-08-31 14:20:00,102.51,102.52,102.46,102.47,1893.0,101.8133,101.8232,101.7636,101.7735,1893.0
2021-08-31 14:25:00,102.52,102.53,102.43,102.45,2860.0,101.8232,101.8331,101.7338,101.7537,2860.0
2021-08-31 14:30:00,102.51,102.53,102.46,102.48,7311.0,101.8133,101.8331,101.7636,101.7835,7311.0
2021-08-31 14:35:00,102.42,102.42,102.31,102.32,2040.0,101.7239,101.7239,101.6146,101.6246,2040.0
2021-08-31 14:40:00,102.23,102.28,102.16,102.18,3770.0,101.5352,101.5848,101.4657,101.4855,3770.0
2021-08-31 14:45:00,102.18,102.24,102.14,102.24,10380.0,101.4855,101.5451,101.4458,101.5451,10380.0
2021-08-31 14:50:00,102.26,102.3,102.23,102.28,2104.0,101.565,101.6047,101.5352,101.5848,2104.0
2021-08-31 14:55:00,102.27,102.36,102.26,102.36,1879.0,101.5749,101.6643,101.565,101.6643,1879.0
2021-08-31 15:00:00,102.34,102.38,102.33,102.38,1329.0,101.6444,101.6842,101.6345,101.6842,1329.0
2021-08-31 15:05:00,102.34,102.34,102.2,102.23,1732.0,101.6444,101.6444,101.5054,101.5352,1732.0
2021-08-31 15:10:00,102.19,102.2,102.15,102.18,2534.0,101.4954,101.5054,101.4557,101.4855,2534.0
2021-08-31 15:15:00,102.2,102.23,102.16,102.16,2544.0,101.5054,101.5352,101.4657,101.4657,2544.0
2021-08-31 15:20:00,102.1,102.11,101.98,102.07,3993.0,101.4061,101.416,101.2869,101.3763,3993.0
2021-08-31 15:25:00,102.07,102.08,102.01,102.06,3691.0,101.3763,101.3862,101.3167,101.3663,3691.0
2021-08-31 15:30:00,102.08,102.21,101.98,102.18,9604.0,101.3862,101.5153,101.2869,101.4855,9604.0
2021-08-31 15:35:00,102.22,102.24,102.16,102.22,4539.0,101.5252,101.5451,101.4657,101.5252,4539.0
2021-08-31 15:40:00,102.22,102.22,102.07,102.16,10509.0,101.5252,101.5252,101.3763,101.4657,10509.0
2021-08-31 15:45:00,102.16,102.17,102.01,102.05,11076.0,101.4657,101.4756,101.3167,101.3564,11076.0
2021-08-31 15:50:00,102.08,102.24,102.01,102.15,24132.0,101.3862,101.5451,101.3167,101.4557,24132.0
2021-08-31 15:55:00,102.17,102.37,102.1,102.13,81884.0,101.4756,101.6742,101.4061,101.4359,81884.0
2021-09-01 09:30:00,102.55,102.66,101.73,101.98,24196.0,101.853,101.9623,101.0386,101.2869,24196.0
2021-09-01 09:35:00,101.84,101.85,101.31,101.63,14409.0,101.1478,101.1578,100.6214,100.9393,14409.0
2021-09-01 09:40:00,101.43,101.43,100.8,101.14,8988.0,100.7406,100.7406,100.1149,100.4526,8988.0
2021-09-01 09:45:00,100.99,101.07,100.71,100.98,4936.0,100.3036,100.3831,100.0255,100.2937,4936.0
2021-09-01 09:50:00,100.98,101.3,100.87,101.04,5703.0,100.2937,100.6115,100.1844,100.3533,5703.0
2021-09-01 09:55:00,100.94,100.96,100.6,100.7,5696.0,100.2539,100.2738,99.9163,100.0156,5696.0
2021-09-01 10:00:00,100.7,101.46,100.7,101.46,5254.0,100.0156,100.7704,100.0156,100.7704,5254.0
2021-09-01 10:05:00,101.48,101.48,100.84,100.92,4885.0,100.7903,100.7903,100.1546,100.2341,4885.0
2021-09-01 10:10:00,100.94,100.94,100.64,100.8,8899.0,100.2539,100.2539,99.956,100.1149,8899.0
2021-09-01 10:15:00,100.82,101.25,100.79,100.91,18541.0,100.1348,100.5618,100.105,100.2241,18541.0
2021-09-01 10:20:00,101.01,101.04,100.92,100.92,2789.0,100.3235,100.3533,100.2341,100.2341,2789.0
2021-09-01 10:25:00,100.95,101.17,100.85,101.14,7962.0,100.2639,100.4824,100.1646,100.4526,7962.0
2021-09-01 10:30:00,101.17,101.29,101.01,101.07,16368.0,100.4824,100.6016,100.3235,100.3831,16368.0
2021-09-01 10:35:00,101.06,101.15,100.89,101.13,8091.0,100.3731,100.4625,100.2043,100.4427,8091.0
2021-09-01 10:40:00,101.09,101.26,101.02,101.26,10957.0,100.4029,100.5718,100.3334,100.5718,10957.0
2021-09-01 10:45:00,101.26,101.55,101.26,101.52,2771.0,100.5718,100.8598,100.5718,100.83,2771.0
2021-09-01 10:50:00,101.54,101.58,101.36,101.49,2785.0,100.8499,100.8896,100.6711,100.8002,2785.0
2021-09-01 10:55:00,101.58,101.67,101.52,101.67,11252.0,100.8896,100.979,100.83,100.979,11252.0
2021-09-01 11:00:00,101.67,101.7,101.53,101.53,1845.0,100.979,101.0088,100.8399,100.8399,1845.0
2021-09-01 11:05:00,101.5,101.53,101.35,101.52,6035.0,100.8101,100.8399,100.6612,100.83,6035.0
2021-09-01 11:10:00,101.46,101.46,100.9,100.91,5487.0,100.7704,100.7704,100.2142,100.2241,5487.0
2021-09-01 11:15:00,100.93,101.11,100.93,101.0,4232.0,100.244,100.4228,100.244,100.3135,4232.0
2021-09-01 11:20:00,100.91,100.91,100.79,100.88,2453.0,100.2241,100.2241,100.105,100.1944,2453.0
2021-09-01 11:25:00,100.87,100.88,100.72,100.79,5258.0,100.1844,100.1944,100.0354,100.105,5258.0
2021-09-01 11:30:00,100.83,100.83,100.71,100.78,3245.0,100.1447,100.1447,100.0255,100.095,3245.0
2021-09-01 11:35:00,100.76,100.94,100.76,100.88,2215.0,100.0752,100.2539,100.0752,100.1944,2215.0
2021-09-01 11:40:00,100.84,100.92,100.84,100.92,10386.0,100.1546,100.2341,100.1546,100.2341,10386.0
2021-09-01 11:45:00,100.9,101.01,100.9,100.92,2312.0,100.2142,100.3235,100.2142,100.2341,2312.0
2021-09-01 11:50:00,101.0,101.16,101.0,101.1,2777.0,100.3135,100.4725,100.3135,100.4129,2777.0
2021-09-01 11:55:00,101.09,101.19,101.04,101.12,2879.0,100.4029,100.5022,100.3533,100.4327,2879.0
2021-09-01 12:00:00,101.09,101.22,101.09,101.22,1602.0,100.4029,100.532,100.4029,100.532,1602.0
2021-09-01 12:05:00,101.18,101.26,101.18,101.24,3694.0,100.4923,100.5718,100.4923,100.5519,3694.0
2021-09-01 12:10:00,101.24,101.26,101.21,101.21,1531.0,100.5519,100.5718,100.5221,100.5221,1531.0
2021-09-01 12:15:00,101.17,101.23,101.11,101.19,2835.0,100.4824,100.542,100.4228,100.5022,2835.0
2021-09-01 12:20:00,101.12,101.16,101.12,101.16,600.0,100.4327,100.4725,100.4327,100.4725,600.0
2021-09-01 12:25:00,101.14,101.16,101.02,101.13,4867.0,100.4526,100.4725,100.3334,100.4427,4867.0
2021-09-01 12:30:00,101.13,101.3,101.13,101.3,1922.0,100.4427,100.6115,100.4427,100.6115,1922.0
2021-09-01 12:35:00,101.39,101.48,101.36,101.38,4534.0,100.7009,100.7903,100.6711,100.691,4534.0
2021-09-01 12:40:00,101.34,101.43,101.33,101.36,2146.0,100.6512,100.7406,100.6413,100.6711,2146.0
2021-09-01 12:45:00,101.36,101.36,101.33,101.36,1328.0,100.6711,100.6711,100.6413,100.6711,1328.0
2021-09-01 12:50:00,101.38,101.42,101.37,101.4,1620.0,100.691,100.7307,100.681,100.7108,1620.0
2021-09-01 12:55:00,101.4,101.44,101.4,101.43,1136.0,100.7108,100.7505,100.7108,100.7406,1136.0
2021-09-01 13:00:00,101.4,101.4,101.32,101.35,1200.0,100.7108,100.7108,100.6314,100.6612,1200.0
2021-09-01 13:05:00,101.29,101.29,101.26,101.29,1438.0,100.6016,100.6016,100.5718,100.6016,1438.0
2021-09-01 13:10:00,101.29,101.32,101.29,101.29,1629.0,100.6016,100.6314,100.6016,100.6016,1629.0
2021-09-01 13:15:00,101.27,101.3,101.26,101.3,1426.0,100.5817,100.6115,100.5718,100.6115,1426.0
2021-09-01 13:20:00,101.3,101.31,101.29,101.3,874.0,100.6115,100.6214,100.6016,100.6115,874.0
2021-09-01 13:25:00,101.31,101.4,101.3,101.4,3356.0,100.6214,100.7108,100.6115,100.7108,3356.0
2021-09-01 13:30:00,101.41,101.49,101.38,101.39,2901.0,100.7208,100.8002,100.691,100.7009,2901.0
2021-09-01 13:35:00,101.41,101.46,101.41,101.46,564.0,100.7208,100.7704,100.7208,100.7704,564.0
2021-09-01 13:40:00,101.47,101.58,101.46,101.51,2719.0,100.7803,100.8896,100.7704,100.8201,2719.0
2021-09-01 13:45:00,101.54,101.54,101.5,101.51,2655.0,100.8499,100.8499,100.8101,100.8201,2655.0
2021-09-01 13:50:00,101.51,101.53,101.47,101.51,2807.0,100.8201,100.8399,100.7803,100.8201,2807.0
2021-09-01 13:55:00,101.54,101.65,101.54,101.65,1950.0,100.8499,100.9591,100.8499,100.9591,1950.0
2021-09-01 14:00:00,101.67,101.69,101.6,101.66,8390.0,100.979,100.9988,100.9095,100.9691,8390.0
2021-09-01 14:05:00,101.67,101.74,101.67,101.72,2326.0,100.979,101.0485,100.979,101.0286,2326.0
2021-09-01 14:10:00,101.7,101.7,101.63,101.64,1854.0,101.0088,101.0088,100.9393,100.9492,1854.0
2021-09-01 14:15:00,101.64,101.64,101.6,101.63,2320.0,100.9492,100.9492,100.9095,100.9393,2320.0
2021-09-01 14:20:00,101.62,101.67,101.61,101.61,1957.0,100.9293,100.979,100.9194,100.9194,1957.0
2021-09-01 14:25:00,101.62,101.83,101.62,101.83,2564.0,100.9293,101.1379,100.9293,101.1379,2564.0
2021-09-01 14:30:00,101.85,101.85,101.7,101.74,2597.0,101.1578,101.1578,101.0088,101.0485,2597.0
2021-09-01 14:35:00,101.72,101.8,101.68,101.68,1960.0,101.0286,101.1081,100.9889,100.9889,1960.0
2021-09-01 14:40:00,101.7,101.7,101.65,101.65,2492.0,101.0088,101.0088,100.9591,100.9591,2492.0
2021-09-01 14:45:00,101.64,101.66,101.6,101.6,1084.0,100.9492,100.9691,100.9095,100.9095,1084.0
2021-09-01 14:50:00,101.55,101.63,101.53,101.63,3728.0,100.8598,100.9393,100.8399,100.9393,3728.0
2021-09-01 14:55:00,101.64,101.71,101.64,101.69,3311.0,100.9492,101.0187,100.9492,100.9988,3311.0
2021-09-01 15:00:00,101.66,101.75,101.64,101.75,4105.0,100.9691,101.0584,100.9492,101.0584,4105.0
2021-09-01 15:05:00,101.75,101.75,101.63,101.69,3303.0,101.0584,101.0584,100.9393,100.9988,3303.0
2021-09-01 15:10:00,101.7,101.73,101.69,101.73,1391.0,101.0088,101.0386,100.9988,101.0386,1391.0
2021-09-01 15:15:00,101.72,101.72,101.63,101.64,2473.0,101.0286,101.0286,100.9393,100.9492,2473.0
2021-09-01 15:20:00,101.63,101.73,101.63,101.72,5805.0,100.9393,101.0386,100.9393,101.0286,5805.0
2021-09-01 15:25:00,101.68,101.68,101.57,101.6,2579.0,100.9889,100.9889,100.8797,100.9095,2579.0
2021-09-01 15:30:00,101.58,101.73,101.58,101.68,4474.0,100.8896,101.0386,100.8896,100.9889,4474.0
2021-09-01 15:35:00,101.68,101.79,101.64,101.64,7358.0,100.9889,101.0982,100.9492,100.9492,7358.0
2021-09-01 15:40:00,101.67,101.73,101.61,101.69,4998.0,100.979,101.0386,100.9194,100.9988,4998.0
2021-09-01 15:45:00,101.69,101.95,101.68,101.87,13529.0,100.9988,101.2571,100.9889,101.1776,13529.0
2021-09-01 15:50:00,101.87,101.98,101.82,101.96,26362.0,101.1776,101.2869,101.128,101.267,26362.0
2021-09-01 15:55:00,101.95,101.95,101.7,101.77,57694.0,101.2571,101.2571,101.0088,101.0783,57694.0
2021-09-02 09:30:00,110.28,110.91,108.72,109.84,150277.0,109.5305,110.1562,107.9811,109.0935,150277.0
2021-09-02 09:35:00,110.07,110.75,109.69,110.72,88065.0,109.3219,109.9973,108.9445,109.9675,88065.0
2021-09-02 09:40:00,110.61,111.44,110.54,111.19,65300.0,109.8582,110.6826,109.7887,110.4343,65300.0
2021-09-02 09:45:00,111.13,111.41,110.01,110.26,17002.0,110.3747,110.6528,109.2623,109.5106,17002.0
2021-09-02 09:50:00,110.23,110.9,110.23,110.87,45454.0,109.4808,110.1463,109.4808,110.1165,45454.0
2021-09-02 09:55:00,110.94,111.84,110.89,111.84,44494.0,110.186,111.0799,110.1363,111.0799,44494.0
2021-09-02 10:00:00,111.82,113.09,111.69,113.03,54655.0,111.06,112.3214,110.9309,112.2618,54655.0
2021-09-02 10:05:00,113.0,114.73,112.8,114.06,162560.0,112.232,113.9502,112.0333,113.2848,162560.0
2021-09-02 10:10:00,114.16,114.16,112.27,112.27,60537.0,113.3841,113.3841,111.5069,111.5069,60537.0
2021-09-02 10:15:00,112.27,112.5,111.82,111.88,84954.0,111.5069,111.7354,111.06,111.1196,84954.0
2021-09-02 10:20:00,111.77,112.13,111.54,112.02,24593.0,111.0103,111.3679,110.7819,111.2586,24593.0
2021-09-02 10:25:00,111.9,111.95,111.51,111.57,23831.0,111.1395,111.1891,110.7521,110.8117,23831.0
2021-09-02 10:30:00,111.57,111.83,111.32,111.32,26073.0,110.8117,111.0699,110.5634,110.5634,26073.0
2021-09-02 10:35:00,111.31,111.4,110.87,110.94,71523.0,110.5535,110.6429,110.1165,110.186,71523.0
2021-09-02 10:40:00,111.0,111.71,110.83,111.58,55840.0,110.2456,110.9507,110.0767,110.8216,55840.0
2021-09-02 10:45:00,111.59,112.05,111.5,111.93,147699.0,110.8316,111.2884,110.7422,111.1693,147699.0
2021-09-02 10:50:00,111.95,112.44,111.86,112.04,21327.0,111.1891,111.6758,111.0997,111.2785,21327.0
2021-09-02 10:55:00,112.0,112.52,112.0,112.5,14591.0,111.2388,111.7552,111.2388,111.7354,14591.0
2021-09-02 11:00:00,112.42,112.8,112.4,112.44,21414.0,111.6559,112.0333,111.6361,111.6758,21414.0
2021-09-02 11:05:00,112.45,113.02,112.45,113.02,10535.0,111.6857,112.2518,111.6857,112.2518,10535.0
2021-09-02 11:10:00,113.02,113.14,112.65,112.65,14333.0,112.2518,112.371,111.8844,111.8844,14333.0
2021-09-02 11:15:00,112.67,112.93,112.39,112.39,23222.0,111.9042,112.1625,111.6261,111.6261,23222.0
2021-09-02 11:20:00,112.46,112.65,112.14,112.29,47398.0,111.6956,111.8844,111.3778,111.5268,47398.0
2021-09-02 11:25:00,112.29,112.41,112.05,112.05,15162.0,111.5268,111.646,111.2884,111.2884,15162.0
2021-09-02 11:30:00,112.01,112.23,111.96,111.99,8592.0,111.2487,111.4672,111.199,111.2288,8592.0
2021-09-02 11:35:00,112.0,112.1,111.88,111.91,7513.0,111.2388,111.3381,111.1196,111.1494,7513.0
2021-09-02 11:40:00,111.89,111.91,111.5,111.55,26821.0,111.1295,111.1494,110.7422,110.7918,26821.0
2021-09-02 11:45:00,111.56,112.24,111.55,112.05,21855.0,110.8018,111.4771,110.7918,111.2884,21855.0
2021-09-02 11:50:00,112.0,112.29,111.98,112.09,25643.0,111.2388,111.5268,111.2189,111.3282,25643.0
2021-09-02 11:55:00,112.14,112.4,112.14,112.36,8604.0,111.3778,111.6361,111.3778,111.5963,8604.0
2021-09-02 12:00:00,112.26,112.29,111.99,112.14,9669.0,111.497,111.5268,111.2288,111.3778,9669.0
2021-09-02 12:05:00,112.14,112.14,111.99,112.02,3766.0,111.3778,111.3778,111.2288,111.2586,3766.0
2021-09-02 12:10:00,111.98,112.11,111.92,112.11,2549.0,111.2189,111.348,111.1593,111.348,2549.0
2021-09-02 12:15:00,112.06,112.13,111.93,111.95,4966.0,111.2984,111.3679,111.1693,111.1891,4966.0
2021-09-02 12:20:00,111.99,111.99,111.83,111.91,5786.0,111.2288,111.2288,111.0699,111.1494,5786.0
2021-09-02 12:25:00,111.9,112.11,111.87,112.09,5777.0,111.1395,111.348,111.1097,111.3282,5777.0
2021-09-02 12:30:00,112.13,112.24,112.04,112.24,6491.0,111.3679,111.4771,111.2785,111.4771,6491.0
2021-09-02 12:35:00,112.24,112.24,112.03,112.11,12008.0,111.4771,111.4771,111.2686,111.348,12008.0
2021-09-02 12:40:00,112.1,112.18,112.08,112.09,9430.0,111.3381,111.4176,111.3182,111.3282,9430.0
2021-09-02 12:45:00,112.13,112.23,112.02,112.08,12216.0,111.3679,111.4672,111.2586,111.3182,12216.0
2021-09-02 12:50:00,112.08,112.5,112.07,112.5,31502.0,111.3182,111.7354,111.3083,111.7354,31502.0
2021-09-02 12:55:00,112.58,112.6,112.35,112.38,10643.0,111.8148,111.8347,111.5864,111.6162,10643.0
2021-09-02 13:00:00,112.35,112.62,112.08,112.35,65030.0,111.5864,111.8546,111.3182,111.5864,65030.0
2021-09-02 13:05:00,112.37,112.55,112.35,112.48,20986.0,111.6063,111.785,111.5864,111.7155,20986.0
2021-09-02 13:10:00,112.5,112.7,112.48,112.64,15373.0,111.7354,111.934,111.7155,111.8744,15373.0
2021-09-02 13:15:00,112.64,112.97,112.61,112.89,33819.0,111.8744,112.2022,111.8446,112.1227,33819.0
2021-09-02 13:20:00,112.83,113.2,112.83,113.01,21375.0,112.0631,112.4306,112.0631,112.2419,21375.0
2021-09-02 13:25:00,112.96,113.17,112.86,112.92,47304.0,112.1922,112.4008,112.0929,112.1525,47304.0
2021-09-02 13:30:00,112.83,113.22,112.83,113.02,53421.0,112.0631,112.4505,112.0631,112.2518,53421.0
2021-09-02 13:35:00,113.05,113.4,112.99,113.36,26301.0,112.2816,112.6293,112.222,112.5895,26301.0
2021-09-02 13:40:00,113.4,113.48,113.23,113.39,22592.0,112.6293,112.7087,112.4604,112.6193,22592.0
2021-09-02 13:45:00,113.37,113.39,113.03,113.09,28736.0,112.5995,112.6193,112.2618,112.3214,28736.0
2021-09-02 13:50:00,113.11,113.6,113.06,113.6,28811.0,112.3412,112.8279,112.2916,112.8279,28811.0
2021-09-02 13:55:00,113.61,113.98,113.5,113.82,38765.0,112.8378,113.2053,112.7286,113.0464,38765.0
2021-09-02 14:00:00,113.79,113.84,113.1,113.2,19185.0,113.0166,113.0663,112.3313,112.4306,19185.0
2021-09-02 14:05:00,113.14,113.61,112.94,113.52,37636.0,112.371,112.8378,112.1724,112.7484,37636.0
2021-09-02 14:10:00,113.48,113.69,113.18,113.64,19821.0,112.7087,112.9173,112.4108,112.8676,19821.0
2021-09-02 14:15:00,113.58,113.58,113.16,113.28,11181.0,112.808,112.808,112.3909,112.5101,11181.0
2021-09-02 14:20:00,113.27,113.56,113.26,113.55,15144.0,112.5001,112.7882,112.4902,112.7782,15144.0
2021-09-02 14:25:00,113.62,113.66,113.31,113.41,13566.0,112.8478,112.8875,112.5399,112.6392,13566.0
2021-09-02 14:30:00,113.36,113.54,113.16,113.43,25985.0,112.5895,112.7683,112.3909,112.6591,25985.0
2021-09-02 14:35:00,113.43,113.72,113.36,113.7,26285.0,112.6591,112.9471,112.5895,112.9272,26285.0
2021-09-02 14:40:00,113.68,113.94,113.64,113.72,18113.0,112.9074,113.1656,112.8676,112.9471,18113.0
2021-09-02 14:45:00,113.69,113.8,113.43,113.43,11195.0,112.9173,113.0265,112.6591,112.6591,11195.0
2021-09-02 14:50:00,113.48,113.52,113.22,113.28,10802.0,112.7087,112.7484,112.4505,112.5101,10802.0
2021-09-02 14:55:00,113.28,113.3,113.02,113.13,14724.0,112.5101,112.5299,112.2518,112.3611,14724.0
2021-09-02 15:00:00,113.14,113.41,113.14,113.33,10294.0,112.371,112.6392,112.371,112.5597,10294.0
2021-09-02 15:05:00,113.33,113.61,113.31,113.61,15685.0,112.5597,112.8378,112.5399,112.8378,15685.0
2021-09-02 15:10:00,113.58,113.92,113.58,113.92,20881.0,112.808,113.1457,112.808,113.1457,20881.0
2021-09-02 15:15:00,113.93,114.02,113.7,113.81,55317.0,113.1557,113.245,112.9272,113.0365,55317.0
2021-09-02 15:20:00,113.8,113.99,113.7,113.9,44156.0,113.0265,113.2152,112.9272,113.1259,44156.0
2021-09-02 15:25:00,113.92,114.23,113.74,113.94,53365.0,113.1457,113.4536,112.9669,113.1656,53365.0
2021-09-02 15:30:00,113.94,114.3,113.75,113.77,42308.0,113.1656,113.5231,112.9769,112.9967,42308.0
2021-09-02 15:35:00,113.76,114.07,113.73,114.05,68604.0,112.9868,113.2947,112.957,113.2748,68604.0
2021-09-02 15:40:00,114.04,114.19,113.86,114.07,40919.0,113.2649,113.4139,113.0861,113.2947,40919.0
2021-09-02 15:45:00,114.03,114.08,113.81,113.81,41019.0,113.255,113.3046,113.0365,113.0365,41019.0
2021-09-02 15:50:00,113.82,114.22,113.82,114.06,67338.0,113.0464,113.4437,113.0464,113.2848,67338.0
2021-09-02 15:55:00,113.99,114.09,113.89,114.08,116625.0,113.2152,113.3146,113.1159,113.3046,116625.0
2021-09-03 09:30:00,114.44,114.6,113.32,113.68,47831.0,113.6622,113.8211,112.5498,112.9074,47831.0
2021-09-03 09:35:00,113.59,113.98,113.42,113.86,19470.0,112.818,113.2053,112.6491,113.0861,19470.0
2021-09-03 09:40:00,113.91,114.36,113.82,114.34,35314.0,113.1358,113.5827,113.0464,113.5629,35314.0
2021-09-03 09:45:00,114.26,115.89,114.13,115.89,84250.0,113.4834,115.1023,113.3543,115.1023,84250.0
2021-09-03 09:50:00,115.79,116.2,115.4,116.02,56060.0,115.003,115.4102,114.6157,115.2315,56060.0
2021-09-03 09:55:00,115.98,115.98,115.21,115.28,41564.0,115.1917,115.1917,114.427,114.4965,41564.0
2021-09-03 10:00:00,115.27,115.6,115.17,115.46,17338.0,114.4865,114.8143,114.3872,114.6753,17338.0
2021-09-03 10:05:00,115.43,116.13,115.24,116.0,25221.0,114.6455,115.3407,114.4568,115.2116,25221.0
2021-09-03 10:10:00,116.01,116.31,115.86,116.2,19425.0,115.2215,115.5195,115.0725,115.4102,19425.0
2021-09-03 10:15:00,116.2,116.23,115.5,115.92,25822.0,115.4102,115.44,114.715,115.1321,25822.0
2021-09-03 10:20:00,115.93,115.98,115.39,115.41,12593.0,115.1421,115.1917,114.6057,114.6256,12593.0
2021-09-03 10:25:00,115.34,115.84,115.34,115.65,12919.0,114.5561,115.0527,114.5561,114.864,12919.0
2021-09-03 10:30:00,115.69,115.69,115.1,115.35,21507.0,114.9037,114.9037,114.3177,114.566,21507.0
2021-09-03 10:35:00,115.33,115.55,115.15,115.37,9426.0,114.5461,114.7646,114.3674,114.5859,9426.0
2021-09-03 10:40:00,115.44,115.7,115.36,115.51,12591.0,114.6554,114.9136,114.5759,114.7249,12591.0
2021-09-03 10:45:00,115.52,115.7,115.49,115.61,12580.0,114.7349,114.9136,114.7051,114.8242,12580.0
2021-09-03 10:50:00,115.65,115.72,115.33,115.59,9702.0,114.864,114.9335,114.5461,114.8044,9702.0
2021-09-03 10:55:00,115.61,115.61,115.23,115.43,5774.0,114.8242,114.8242,114.4468,114.6455,5774.0
2021-09-03 11:00:00,115.44,115.61,115.36,115.56,7750.0,114.6554,114.8242,114.5759,114.7746,7750.0
2021-09-03 11:05:00,115.5,115.54,115.28,115.48,9344.0,114.715,114.7547,114.4965,114.6951,9344.0
2021-09-03 11:10:00,115.48,115.57,115.34,115.34,11476.0,114.6951,114.7845,114.5561,114.5561,11476.0
2021-09-03 11:15:00,115.43,115.44,114.92,115.03,10918.0,114.6455,114.6554,114.1389,114.2482,10918.0
2021-09-03 11:20:00,115.02,115.02,114.7,114.73,17732.0,114.2382,114.2382,113.9204,113.9502,17732.0
2021-09-03 11:25:00,114.7,115.0,114.67,114.99,9121.0,113.9204,114.2184,113.8906,114.2085,9121.0
2021-09-03 11:30:00,115.02,115.23,115.0,115.14,12095.0,114.2382,114.4468,114.2184,114.3574,12095.0
2021-09-03 11:35:00,115.16,115.34,115.05,115.07,8464.0,114.3773,114.5561,114.268,114.2879,8464.0
2021-09-03 11:40:00,115.05,115.19,114.88,114.92,7249.0,114.268,114.4071,114.0992,114.1389,7249.0
2021-09-03 11:45:00,114.94,114.95,114.56,114.7,11951.0,114.1588,114.1687,113.7814,113.9204,11951.0
2021-09-03 11:50:00,114.71,114.73,114.61,114.65,5687.0,113.9304,113.9502,113.831,113.8708,5687.0
2021-09-03 11:55:00,114.63,114.81,114.59,114.81,8390.0,113.8509,114.0297,113.8112,114.0297,8390.0
2021-09-03 12:00:00,114.81,114.81,114.65,114.77,7663.0,114.0297,114.0297,113.8708,113.9899,7663.0
2021-09-03 12:05:00,114.79,114.8,114.53,114.55,6052.0,114.0098,114.0197,113.7516,113.7714,6052.0
2021-09-03 12:10:00,114.56,114.93,114.48,114.86,15280.0,113.7814,114.1489,113.7019,114.0793,15280.0
2021-09-03 12:15:00,114.86,115.08,114.54,114.75,108861.0,114.0793,114.2978,113.7615,113.9701,108861.0
2021-09-03 12:20:00,114.78,115.38,114.67,115.08,60144.0,113.9999,114.5958,113.8906,114.2978,60144.0
2021-09-03 12:25:00,115.09,115.55,115.08,115.5,20069.0,114.3078,114.7646,114.2978,114.715,20069.0
2021-09-03 12:30:00,115.53,116.14,115.48,115.93,30543.0,114.7448,115.3506,114.6951,115.1421,30543.0
2021-09-03 12:35:00,115.91,116.03,115.77,115.91,10270.0,115.1222,115.2414,114.9832,115.1222,10270.0
2021-09-03 12:40:00,115.9,115.92,115.8,115.85,9805.0,115.1123,115.1321,115.0129,115.0626,9805.0
2021-09-03 12:45:00,115.85,115.92,115.67,115.9,8104.0,115.0626,115.1321,114.8838,115.1123,8104.0
2021-09-03 12:50:00,115.91,115.99,115.61,115.71,20489.0,115.1222,115.2017,114.8242,114.9236,20489.0
2021-09-03 12:55:00,115.64,115.88,115.64,115.88,3770.0,114.854,115.0924,114.854,115.0924,3770.0
2021-09-03 13:00:00,115.85,115.85,115.6,115.79,4118.0,115.0626,115.0626,114.8143,115.003,4118.0
2021-09-03 13:05:00,115.8,115.84,115.66,115.84,4667.0,115.0129,115.0527,114.8739,115.0527,4667.0
2021-09-03 13:10:00,115.89,116.03,115.73,115.79,8765.0,115.1023,115.2414,114.9434,115.003,8765.0
2021-09-03 13:15:00,115.79,115.94,115.7,115.87,4864.0,115.003,115.152,114.9136,115.0825,4864.0
2021-09-03 13:20:00,115.88,115.98,115.84,115.88,6757.0,115.0924,115.1917,115.0527,115.0924,6757.0
2021-09-03 13:25:00,115.9,115.94,115.74,115.74,7246.0,115.1123,115.152,114.9534,114.9534,7246.0
2021-09-03 13:30:00,115.76,115.89,115.74,115.87,7712.0,114.9732,115.1023,114.9534,115.0825,7712.0
2021-09-03 13:35:00,115.84,115.94,115.78,115.8,7411.0,115.0527,115.152,114.9931,115.0129,7411.0
2021-09-03 13:40:00,115.77,115.85,115.65,115.66,8529.0,114.9832,115.0626,114.864,114.8739,8529.0
2021-09-03 13:45:00,115.67,115.72,115.52,115.56,8869.0,114.8838,114.9335,114.7349,114.7746,8869.0
2021-09-03 13:50:00,115.54,115.79,115.51,115.76,8030.0,114.7547,115.003,114.7249,114.9732,8030.0
2021-09-03 13:55:00,115.74,115.83,115.62,115.69,26775.0,114.9534,115.0427,114.8342,114.9037,26775.0
2021-09-03 14:00:00,115.71,115.81,115.58,115.77,15472.0,114.9236,115.0229,114.7944,114.9832,15472.0
2021-09-03 14:05:00,115.84,115.84,115.53,115.55,6642.0,115.0527,115.0527,114.7448,114.7646,6642.0
2021-09-03 14:10:00,115.55,115.61,115.47,115.55,8746.0,114.7646,114.8242,114.6852,114.7646,8746.0
2021-09-03 14:15:00,115.55,115.82,115.53,115.63,12051.0,114.7646,115.0328,114.7448,114.8441,12051.0
2021-09-03 14:20:00,115.6,115.75,115.58,115.69,9289.0,114.8143,114.9633,114.7944,114.9037,9289.0
2021-09-03 14:25:00,115.65,115.71,115.58,115.65,10233.0,114.864,114.9236,114.7944,114.864,10233.0
2021-09-03 14:30:00,115.65,115.65,115.47,115.47,13988.0,114.864,114.864,114.6852,114.6852,13988.0
2021-09-03 14:35:00,115.48,115.48,115.33,115.45,7043.0,114.6951,114.6951,114.5461,114.6653,7043.0
2021-09-03 14:40:00,115.41,115.65,115.38,115.62,12230.0,114.6256,114.864,114.5958,114.8342,12230.0
2021-09-03 14:45:00,115.6,115.74,115.6,115.6,14621.0,114.8143,114.9534,114.8143,114.8143,14621.0
2021-09-03 14:50:00,115.59,115.85,115.59,115.68,21048.0,114.8044,115.0626,114.8044,114.8938,21048.0
2021-09-03 14:55:00,115.73,115.83,115.64,115.72,14201.0,114.9434,115.0427,114.854,114.9335,14201.0
2021-09-03 15:00:00,115.73,116.43,115.73,116.41,103739.0,114.9434,115.6387,114.9434,115.6188,103739.0
2021-09-03 15:05:00,116.41,116.41,116.03,116.07,43928.0,115.6188,115.6188,115.2414,115.2811,43928.0
2021-09-03 15:10:00,116.05,116.22,116.04,116.21,23069.0,115.2612,115.4301,115.2513,115.4202,23069.0
2021-09-03 15:15:00,116.18,116.27,116.07,116.07,15016.0,115.3904,115.4798,115.2811,115.2811,15016.0
2021-09-03 15:20:00,116.03,116.18,115.91,116.16,18186.0,115.2414,115.3904,115.1222,115.3705,18186.0
2021-09-03 15:25:00,116.19,116.21,116.01,116.07,15863.0,115.4003,115.4202,115.2215,115.2811,15863.0
2021-09-03 15:30:00,116.08,116.16,115.99,116.15,16875.0,115.291,115.3705,115.2017,115.3606,16875.0
2021-09-03 15:35:00,116.15,116.16,115.79,115.97,53697.0,115.3606,115.3705,115.003,115.1818,53697.0
2021-09-03 15:40:00,115.98,116.07,115.75,115.83,19772.0,115.1917,115.2811,114.9633,115.0427,19772.0
2021-09-03 15:45:00,115.82,115.95,115.75,115.93,25097.0,115.0328,115.1619,114.9633,115.1421,25097.0
2021-09-03 15:50:00,115.95,116.1,115.94,116.06,48373.0,115.1619,115.3109,115.152,115.2712,48373.0
2021-09-03 15:55:00,116.06,116.08,115.86,116.03,149703.0,115.2712,115.291,115.0725,115.2414,149703.0
2021-09-07 09:30:00,115.72,115.78,114.79,114.95,47132.0,114.9335,114.9931,114.0098,114.1687,47132.0
2021-09-07 09:35:00,115.01,115.02,114.26,114.38,21285.0,114.2283,114.2382,113.4834,113.6026,21285.0
2021-09-07 09:40:00,114.32,114.99,114.29,114.91,35292.0,113.543,114.2085,113.5132,114.129,35292.0
2021-09-07 09:45:00,114.75,114.82,114.25,114.28,9648.0,113.9701,114.0396,113.4735,113.5033,9648.0
2021-09-07 09:50:00,114.23,114.23,113.57,113.98,38909.0,113.4536,113.4536,112.7981,113.2053,38909.0
2021-09-07 09:55:00,113.88,114.35,113.88,114.03,11102.0,113.106,113.5728,113.106,113.255,11102.0
2021-09-07 10:00:00,114.09,114.32,113.96,114.2,21469.0,113.3146,113.543,113.1855,113.4238,21469.0
2021-09-07 10:05:00,114.23,114.38,113.93,114.11,8725.0,113.4536,113.6026,113.1557,113.3344,8725.0
2021-09-07 10:10:00,114.11,114.21,113.84,113.84,5475.0,113.3344,113.4338,113.0663,113.0663,5475.0
2021-09-07 10:15:00,113.78,114.31,113.78,114.16,8456.0,113.0067,113.5331,113.0067,113.3841,8456.0
2021-09-07 10:20:00,114.15,114.36,113.94,114.1,20484.0,113.3742,113.5827,113.1656,113.3245,20484.0
2021-09-07 10:25:00,114.02,114.26,113.9,114.0,11840.0,113.245,113.4834,113.1259,113.2252,11840.0
2021-09-07 10:30:00,114.0,114.02,113.46,113.54,41550.0,113.2252,113.245,112.6889,112.7683,41550.0
2021-09-07 10:35:00,113.61,113.91,113.56,113.7,9786.0,112.8378,113.1358,112.7882,112.9272,9786.0
2021-09-07 10:40:00,113.75,114.0,113.69,114.0,3088.0,112.9769,113.2252,112.9173,113.2252,3088.0
2021-09-07 10:45:00,114.0,114.33,114.0,114.21,9421.0,113.2252,113.5529,113.2252,113.4338,9421.0
2021-09-07 10:50:00,114.3,114.49,114.14,114.4,5877.0,113.5231,113.7119,113.3642,113.6225,5877.0
2021-09-07 10:55:00,114.32,114.4,114.18,114.18,5331.0,113.543,113.6225,113.404,113.404,5331.0
2021-09-07 11:00:00,114.18,114.2,113.75,114.09,7076.0,113.404,113.4238,112.9769,113.3146,7076.0
2021-09-07 11:05:00,114.11,114.12,113.8,113.89,3562.0,113.3344,113.3444,113.0265,113.1159,3562.0
2021-09-07 11:10:00,113.89,114.07,113.74,113.97,5141.0,113.1159,113.2947,112.9669,113.1954,5141.0
2021-09-07 11:15:00,114.04,114.25,114.03,114.24,5652.0,113.2649,113.4735,113.255,113.4635,5652.0
2021-09-07 11:20:00,114.28,114.83,114.27,114.78,25228.0,113.5033,114.0495,113.4933,113.9999,25228.0
2021-09-07 11:25:00,114.75,114.88,114.73,114.79,5006.0,113.9701,114.0992,113.9502,114.0098,5006.0
2021-09-07 11:30:00,114.81,114.97,114.8,114.82,3851.0,114.0297,114.1886,114.0197,114.0396,3851.0
2021-09-07 11:35:00,114.79,114.84,114.75,114.77,3204.0,114.0098,114.0595,113.9701,113.9899,3204.0
2021-09-07 11:40:00,114.68,114.75,114.63,114.73,6261.0,113.9006,113.9701,113.8509,113.9502,6261.0
2021-09-07 11:45:00,114.73,114.92,114.66,114.89,8063.0,113.9502,114.1389,113.8807,114.1091,8063.0
2021-09-07 11:50:00,114.87,114.87,114.59,114.59,5571.0,114.0893,114.0893,113.8112,113.8112,5571.0
2021-09-07 11:55:00,114.56,114.63,114.39,114.46,6289.0,113.7814,113.8509,113.6125,113.6821,6289.0
2021-09-07 12:00:00,114.49,114.55,114.41,114.5,9442.0,113.7119,113.7714,113.6324,113.7218,9442.0
2021-09-07 12:05:00,114.6,114.65,114.54,114.61,13777.0,113.8211,113.8708,113.7615,113.831,13777.0
2021-09-07 12:10:00,114.61,114.74,114.58,114.59,4949.0,113.831,113.9602,113.8012,113.8112,4949.0
2021-09-07 12:15:00,114.56,114.6,114.51,114.56,3733.0,113.7814,113.8211,113.7317,113.7814,3733.0
2021-09-07 12:20:00,114.54,114.55,114.48,114.54,1866.0,113.7615,113.7714,113.7019,113.7615,1866.0
2021-09-07 12:25:00,114.54,114.72,114.54,114.72,3848.0,113.7615,113.9403,113.7615,113.9403,3848.0
2021-09-07 12:30:00,114.72,114.86,114.71,114.82,6768.0,113.9403,114.0793,113.9304,114.0396,6768.0
2021-09-07 12:35:00,114.82,114.98,114.82,114.96,4788.0,114.0396,114.1985,114.0396,114.1787,4788.0
2021-09-07 12:40:00,114.94,115.14,114.92,115.14,8825.0,114.1588,114.3574,114.1389,114.3574,8825.0
2021-09-07 12:45:00,115.1,115.15,114.97,115.14,4951.0,114.3177,114.3674,114.1886,114.3574,4951.0
2021-09-07 12:50:00,115.13,115.24,115.12,115.24,4408.0,114.3475,114.4568,114.3376,114.4568,4408.0
2021-09-07 12:55:00,115.23,115.32,115.18,115.32,2453.0,114.4468,114.5362,114.3972,114.5362,2453.0
2021-09-07 13:00:00,115.34,115.59,115.34,115.49,8418.0,114.5561,114.8044,114.5561,114.7051,8418.0
2021-09-07 13:05:00,115.47,115.58,115.47,115.54,4540.0,114.6852,114.7944,114.6852,114.7547,4540.0
2021-09-07 13:10:00,115.59,115.69,115.55,115.67,8134.0,114.8044,114.9037,114.7646,114.8838,8134.0
2021-09-07 13:15:00,115.64,115.71,115.46,115.55,5933.0,114.854,114.9236,114.6753,114.7646,5933.0
2021-09-07 13:20:00,115.56,115.66,115.53,115.59,5930.0,114.7746,114.8739,114.7448,114.8044,5930.0
2021-09-07 13:25:00,115.6,115.61,115.48,115.56,2854.0,114.8143,114.8242,114.6951,114.7746,2854.0
2021-09-07 13:30:00,115.57,115.75,115.55,115.75,29261.0,114.7845,114.9633,114.7646,114.9633,29261.0
2021-09-07 13:35:00,115.7,115.79,115.69,115.7,7593.0,114.9136,115.003,114.9037,114.9136,7593.0
2021-09-07 13:40:00,115.72,115.75,115.67,115.71,5988.0,114.9335,114.9633,114.8838,114.9236,5988.0
2021-09-07 13:45:00,115.72,115.82,115.67,115.76,8291.0,114.9335,115.0328,114.8838,114.9732,8291.0
2021-09-07 13:50:00,115.78,116.02,115.78,115.91,12048.0,114.9931,115.2315,114.9931,115.1222,12048.0
2021-09-07 13:55:00,115.88,115.99,115.83,115.95,4665.0,115.0924,115.2017,115.0427,115.1619,4665.0
2021-09-07 14:00:00,115.98,116.0,115.9,115.99,5435.0,115.1917,115.2116,115.1123,115.2017,5435.0
2021-09-07 14:05:00,115.97,115.98,115.56,115.7,6302.0,115.1818,115.1917,114.7746,114.9136,6302.0
2021-09-07 14:10:00,115.77,115.92,115.75,115.87,10058.0,114.9832,115.1321,114.9633,115.0825,10058.0
2021-09-07 14:15:00,115.88,115.88,115.71,115.79,5539.0,115.0924,115.0924,114.9236,115.003,5539.0
2021-09-07 14:20:00,115.83,115.87,115.73,115.79,7300.0,115.0427,115.0825,114.9434,115.003,7300.0
2021-09-07 14:25:00,115.8,115.91,115.8,115.83,8274.0,115.0129,115.1222,115.0129,115.0427,8274.0
2021-09-07 14:30:00,115.84,116.08,115.84,116.01,11985.0,115.0527,115.291,115.0527,115.2215,11985.0
2021-09-07 14:35:00,116.01,116.06,115.93,116.01,4907.0,115.2215,115.2712,115.1421,115.2215,4907.0
2021-09-07 14:40:00,116.01,116.12,115.91,115.91,10277.0,115.2215,115.3308,115.1222,115.1222,10277.0
2021-09-07 14:45:00,115.95,115.96,115.76,115.79,6109.0,115.1619,115.1719,114.9732,115.003,6109.0
2021-09-07 14:50:00,115.78,115.89,115.77,115.82,6558.0,114.9931,115.1023,114.9832,115.0328,6558.0
2021-09-07 14:55:00,115.8,115.85,115.65,115.66,12874.0,115.0129,115.0626,114.864,114.8739,12874.0
2021-09-07 15:00:00,115.64,115.81,115.64,115.74,11998.0,114.854,115.0229,114.854,114.9534,11998.0
2021-09-07 15:05:00,115.69,115.72,115.47,115.48,5104.0,114.9037,114.9335,114.6852,114.6951,5104.0
2021-09-07 15:10:00,115.5,115.6,115.42,115.54,12660.0,114.715,114.8143,114.6355,114.7547,12660.0
2021-09-07 15:15:00,115.55,115.64,115.55,115.57,8058.0,114.7646,114.854,114.7646,114.7845,8058.0
2021-09-07 15:20:00,115.57,115.77,115.54,115.76,13911.0,114.7845,114.9832,114.7547,114.9732,13911.0
2021-09-07 15:25:00,115.74,115.78,115.59,115.6,8649.0,114.9534,114.9931,114.8044,114.8143,8649.0
2021-09-07 15:30:00,115.59,115.72,115.53,115.68,22957.0,114.8044,114.9335,114.7448,114.8938,22957.0
2021-09-07 15:35:00,115.66,115.67,115.6,115.6,20699.0,114.8739,114.8838,114.8143,114.8143,20699.0
2021-09-07 15:40:00,115.6,115.75,115.59,115.64,42416.0,114.8143,114.9633,114.8044,114.854,42416.0
2021-09-07 15:45:00,115.65,115.7,115.58,115.58,33279.0,114.864,114.9136,114.7944,114.7944,33279.0
2021-09-07 15:50:00,115.58,115.65,115.32,115.49,49900.0,114.7944,114.864,114.5362,114.7051,49900.0
2021-09-07 15:55:00,115.48,115.48,115.22,115.22,121128.0,114.6951,114.6951,114.4369,114.4369,121128.0
2021-09-08 09:30:00,115.26,115.71,114.95,115.24,20130.0,114.4766,114.9236,114.1687,114.4568,20130.0
2021-09-08 09:35:00,115.36,115.81,115.34,115.81,4745.0,114.5759,115.0229,114.5561,115.0229,4745.0
2021-09-08 09:40:00,115.79,116.36,115.78,116.18,6856.0,115.003,115.5691,114.9931,115.3904,6856.0
2021-09-08 09:45:00,115.94,116.31,115.62,115.77,6337.0,115.152,115.5195,114.8342,114.9832,6337.0
2021-09-08 09:50:00,115.75,116.22,115.74,116.02,7969.0,114.9633,115.4301,114.9534,115.2315,7969.0
2021-09-08 09:55:00,115.98,116.23,115.86,115.86,6686.0,115.1917,115.44,115.0725,115.0725,6686.0
2021-09-08 10:00:00,115.95,116.37,115.9,115.99,9183.0,115.1619,115.5791,115.1123,115.2017,9183.0
2021-09-08 10:05:00,116.0,116.19,115.9,116.19,3868.0,115.2116,115.4003,115.1123,115.4003,3868.0
2021-09-08 10:10:00,116.12,116.36,115.98,116.29,9835.0,115.3308,115.5691,115.1917,115.4996,9835.0
2021-09-08 10:15:00,116.31,116.32,115.96,116.3,4628.0,115.5195,115.5294,115.1719,115.5095,4628.0
2021-09-08 10:20:00,116.25,116.46,116.19,116.4,6506.0,115.4599,115.6685,115.4003,115.6089,6506.0
2021-09-08 10:25:00,116.34,116.37,116.01,116.08,29019.0,115.5493,115.5791,115.2215,115.291,29019.0
2021-09-08 10:30:00,116.12,116.14,115.8,115.82,8897.0,115.3308,115.3506,115.0129,115.0328,8897.0
2021-09-08 10:35:00,115.79,115.79,115.04,115.32,6609.0,115.003,115.003,114.2581,114.5362,6609.0
2021-09-08 10:40:00,115.18,115.44,115.18,115.43,4914.0,114.3972,114.6554,114.3972,114.6455,4914.0
2021-09-08 10:45:00,115.45,115.61,115.22,115.58,9182.0,114.6653,114.8242,114.4369,114.7944,9182.0
2021-09-08 10:50:00,115.53,115.54,115.22,115.27,6078.0,114.7448,114.7547,114.4369,114.4865,6078.0
2021-09-08 10:55:00,115.15,115.52,115.11,115.42,6321.0,114.3674,114.7349,114.3276,114.6355,6321.0
2021-09-08 11:00:00,115.34,115.74,115.29,115.36,8742.0,114.5561,114.9534,114.5064,114.5759,8742.0
2021-09-08 11:05:00,115.38,115.46,115.15,115.22,5838.0,114.5958,114.6753,114.3674,114.4369,5838.0
2021-09-08 11:10:00,115.19,115.33,115.05,115.05,9956.0,114.4071,114.5461,114.268,114.268,9956.0
2021-09-08 11:15:00,115.12,115.2,114.79,115.18,40504.0,114.3376,114.417,114.0098,114.3972,40504.0
2021-09-08 11:20:00,115.18,115.32,115.11,115.32,4238.0,114.3972,114.5362,114.3276,114.5362,4238.0
2021-09-08 11:25:00,115.35,115.56,115.35,115.37,5775.0,114.566,114.7746,114.566,114.5859,5775.0
2021-09-08 11:30:00,115.34,115.47,115.18,115.35,4866.0,114.5561,114.6852,114.3972,114.566,4866.0
2021-09-08 11:35:00,115.39,115.68,115.38,115.68,8989.0,114.6057,114.8938,114.5958,114.8938,8989.0
2021-09-08 11:40:00,115.69,116.0,115.68,115.73,12923.0,114.9037,115.2116,114.8938,114.9434,12923.0
2021-09-08 11:45:00,115.71,115.87,115.56,115.56,3535.0,114.9236,115.0825,114.7746,114.7746,3535.0
2021-09-08 11:50:00,115.57,115.61,115.29,115.35,4853.0,114.7845,114.8242,114.5064,114.566,4853.0
2021-09-08 11:55:00,115.45,115.63,115.44,115.62,5439.0,114.6653,114.8441,114.6554,114.8342,5439.0
2021-09-08 12:00:00,115.65,115.9,115.6,115.68,10886.0,114.864,115.1123,114.8143,114.8938,10886.0
2021-09-08 12:05:00,115.74,115.88,115.74,115.86,5398.0,114.9534,115.0924,114.9534,115.0725,5398.0
2021-09-08 12:10:00,115.86,115.97,115.85,115.87,8367.0,115.0725,115.1818,115.0626,115.0825,8367.0
2021-09-08 12:15:00,115.87,116.07,115.84,116.07,19652.0,115.0825,115.2811,115.0527,115.2811,19652.0
2021-09-08 12:20:00,116.05,116.3,116.02,116.21,6893.0,115.2612,115.5095,115.2315,115.4202,6893.0
2021-09-08 12:25:00,116.13,116.2,116.07,116.13,7239.0,115.3407,115.4102,115.2811,115.3407,7239.0
2021-09-08 12:30:00,116.09,116.09,115.98,116.06,6503.0,115.301,115.301,115.1917,115.2712,6503.0
2021-09-08 12:35:00,116.09,116.1,116.0,116.02,3284.0,115.301,115.3109,115.2116,115.2315,3284.0
2021-09-08 12:40:00,116.03,116.09,116.01,116.04,8393.0,115.2414,115.301,115.2215,115.2513,8393.0
2021-09-08 12:45:00,116.04,116.59,116.01,116.54,20521.0,115.2513,115.7976,115.2215,115.7479,20521.0
2021-09-08 12:50:00,116.54,116.61,116.36,116.44,7339.0,115.7479,115.8174,115.5691,115.6486,7339.0
2021-09-08 12:55:00,116.44,116.63,116.44,116.56,4391.0,115.6486,115.8373,115.6486,115.7678,4391.0
2021-09-08 13:00:00,116.59,116.63,116.56,116.59,1596.0,115.7976,115.8373,115.7678,115.7976,1596.0
2021-09-08 13:05:00,116.67,116.72,116.47,116.47,5895.0,115.877,115.9267,115.6784,115.6784,5895.0
2021-09-08 13:10:00,116.44,116.44,116.22,116.25,3692.0,115.6486,115.6486,115.4301,115.4599,3692.0
2021-09-08 13:15:00,116.3,116.38,116.25,116.33,5050.0,115.5095,115.589,115.4599,115.5393,5050.0
2021-09-08 13:20:00,116.27,116.27,116.19,116.21,4325.0,115.4798,115.4798,115.4003,115.4202,4325.0
2021-09-08 13:25:00,116.2,116.24,116.09,116.12,6772.0,115.4102,115.45,115.301,115.3308,6772.0
2021-09-08 13:30:00,116.15,116.21,116.03,116.04,4687.0,115.3606,115.4202,115.2414,115.2513,4687.0
2021-09-08 13:35:00,116.04,116.09,116.01,116.09,3203.0,115.2513,115.301,115.2215,115.301,3203.0
2021-09-08 13:40:00,116.07,116.25,116.05,116.25,26489.0,115.2811,115.4599,115.2612,115.4599,26489.0
2021-09-08 13:45:00,116.25,116.32,116.21,116.26,5900.0,115.4599,115.5294,115.4202,115.4698,5900.0
2021-09-08 13:50:00,116.31,116.4,116.17,116.17,4496.0,115.5195,115.6089,115.3804,115.3804,4496.0
2021-09-08 13:55:00,116.15,116.24,116.04,116.14,4369.0,115.3606,115.45,115.2513,115.3506,4369.0
2021-09-08 14:00:00,116.13,116.38,116.13,116.35,4489.0,115.3407,115.589,115.3407,115.5592,4489.0
2021-09-08 14:05:00,116.32,116.32,116.18,116.18,3770.0,115.5294,115.5294,115.3904,115.3904,3770.0
2021-09-08 14:10:00,116.18,116.18,116.02,116.08,2713.0,115.3904,115.3904,115.2315,115.291,2713.0
2021-09-08 14:15:00,116.08,116.09,115.97,115.99,3251.0,115.291,115.301,115.1818,115.2017,3251.0
2021-09-08 14:20:00,115.99,116.0,115.83,115.86,11126.0,115.2017,115.2116,115.0427,115.0725,11126.0
2021-09-08 14:25:00,115.84,115.9,115.81,115.87,4610.0,115.0527,115.1123,115.0229,115.0825,4610.0
2021-09-08 14:30:00,115.85,115.98,115.84,115.92,4419.0,115.0626,115.1917,115.0527,115.1321,4419.0
2021-09-08 14:35:00,115.91,116.02,115.91,115.95,3484.0,115.1222,115.2315,115.1222,115.1619,3484.0
2021-09-08 14:40:00,115.95,116.04,115.86,116.0,4853.0,115.1619,115.2513,115.0725,115.2116,4853.0
2021-09-08 14:45:00,116.0,116.0,115.84,115.9,4980.0,115.2116,115.2116,115.0527,115.1123,4980.0
2021-09-08 14:50:00,115.9,115.97,115.9,115.95,2961.0,115.1123,115.1818,115.1123,115.1619,2961.0
2021-09-08 14:55:00,115.93,115.97,115.89,115.91,4486.0,115.1421,115.1818,115.1023,115.1222,4486.0
2021-09-08 15:00:00,115.91,115.92,115.82,115.92,7069.0,115.1222,115.1321,115.0328,115.1321,7069.0
2021-09-08 15:05:00,115.95,116.01,115.93,115.98,6256.0,115.1619,115.2215,115.1421,115.1917,6256.0
2021-09-08 15:10:00,115.98,116.07,115.97,116.05,6242.0,115.1917,115.2811,115.1818,115.2612,6242.0
2021-09-08 15:15:00,116.06,116.08,115.8,115.81,8209.0,115.2712,115.291,115.0129,115.0229,8209.0
2021-09-08 15:20:00,115.81,115.87,115.69,115.81,8840.0,115.0229,115.0825,114.9037,115.0229,8840.0
2021-09-08 15:25:00,115.83,115.83,115.72,115.74,5947.0,115.0427,115.0427,114.9335,114.9534,5947.0
2021-09-08 15:30:00,115.71,115.72,115.62,115.64,9379.0,114.9236,114.9335,114.8342,114.854,9379.0
2021-09-08 15:35:00,115.62,115.74,115.62,115.7,7505.0,114.8342,114.9534,114.8342,114.9136,7505.0
2021-09-08 15:40:00,115.68,115.72,115.59,115.67,17522.0,114.8938,114.9335,114.8044,114.8838,17522.0
2021-09-08 15:45:00,115.64,115.71,115.6,115.63,19117.0,114.854,114.9236,114.8143,114.8441,19117.0
2021-09-08 15:50:00,115.64,115.69,115.57,115.6,30840.0,114.854,114.9037,114.7845,114.8143,30840.0
2021-09-08 15:55:00,115.6,115.75,115.52,115.75,75385.0,114.8143,114.9633,114.7349,114.9633,75385.0
2021-09-09 09:30:00,115.19,115.9,114.54,115.68,19413.0,114.4071,115.1123,113.7615,114.8938,19413.0
2021-09-09 09:35:00,115.82,116.0,115.6,115.84,4592.0,115.0328,115.2116,114.8143,115.0527,4592.0
2021-09-09 09:40:00,115.77,115.97,115.74,115.87,2460.0,114.9832,115.1818,114.9534,115.0825,2460.0
2021-09-09 09:45:00,115.78,115.82,115.47,115.59,1728.0,114.9931,115.0328,114.6852,114.8044,1728.0
2021-09-09 09:50:00,115.61,115.64,115.26,115.32,3623.0,114.8242,114.854,114.4766,114.5362,3623.0
2021-09-09 09:55:00,115.5,115.79,115.31,115.79,7644.0,114.715,115.003,114.5263,115.003,7644.0
2021-09-09 10:00:00,115.71,115.98,115.71,115.94,2889.0,114.9236,115.1917,114.9236,115.152,2889.0
2021-09-09 10:05:00,115.92,116.29,115.85,116.29,4829.0,115.1321,115.4996,115.0626,115.4996,4829.0
2021-09-09 10:10:00,116.21,116.28,116.12,116.13,1453.0,115.4202,115.4897,115.3308,115.3407,1453.0
2021-09-09 10:15:00,116.3,116.3,115.75,115.75,3054.0,115.5095,115.5095,114.9633,114.9633,3054.0
2021-09-09 10:20:00,115.77,115.92,115.74,115.77,4012.0,114.9832,115.1321,114.9534,114.9832,4012.0
2021-09-09 10:25:00,115.78,115.81,115.58,115.69,3208.0,114.9931,115.0229,114.7944,114.9037,3208.0
2021-09-09 10:30:00,115.72,115.86,115.64,115.69,3873.0,114.9335,115.0725,114.854,114.9037,3873.0
2021-09-09 10:35:00,115.73,115.81,115.47,115.56,4774.0,114.9434,115.0229,114.6852,114.7746,4774.0
2021-09-09 10:40:00,115.49,115.51,115.35,115.38,3610.0,114.7051,114.7249,114.566,114.5958,3610.0
2021-09-09 10:45:00,115.43,115.53,115.2,115.25,5482.0,114.6455,114.7448,114.417,114.4667,5482.0
2021-09-09 10:50:00,115.13,115.13,114.93,115.0,5321.0,114.3475,114.3475,114.1489,114.2184,5321.0
2021-09-09 10:55:00,114.99,115.13,114.82,114.91,7882.0,114.2085,114.3475,114.0396,114.129,7882.0
2021-09-09 11:00:00,114.84,115.2,114.81,115.2,17634.0,114.0595,114.417,114.0297,114.417,17634.0
2021-09-09 11:05:00,115.15,115.18,115.02,115.03,3191.0,114.3674,114.3972,114.2382,114.2482,3191.0
2021-09-09 11:10:00,115.0,115.39,115.0,115.26,12800.0,114.2184,114.6057,114.2184,114.4766,12800.0
2021-09-09 11:15:00,115.26,115.29,115.04,115.06,3741.0,114.4766,114.5064,114.2581,114.278,3741.0
2021-09-09 11:20:00,115.0,115.13,114.99,115.04,3468.0,114.2184,114.3475,114.2085,114.2581,3468.0
2021-09-09 11:25:00,115.07,115.07,114.77,114.77,6144.0,114.2879,114.2879,113.9899,113.9899,6144.0
2021-09-09 11:30:00,114.83,114.85,114.77,114.85,5809.0,114.0495,114.0694,113.9899,114.0694,5809.0
2021-09-09 11:35:00,114.84,115.01,114.83,114.94,3188.0,114.0595,114.2283,114.0495,114.1588,3188.0
2021-09-09 11:40:00,114.98,115.0,114.82,114.94,8036.0,114.1985,114.2184,114.0396,114.1588,8036.0
2021-09-09 11:45:00,114.93,114.94,114.42,114.89,30805.0,114.1489,114.1588,113.6423,114.1091,30805.0
2021-09-09 11:50:00,114.82,114.83,114.69,114.81,3529.0,114.0396,114.0495,113.9105,114.0297,3529.0
2021-09-09 11:55:00,114.9,115.06,114.87,115.0,3599.0,114.1191,114.278,114.0893,114.2184,3599.0
2021-09-09 12:00:00,114.96,115.05,114.89,114.89,4480.0,114.1787,114.268,114.1091,114.1091,4480.0
2021-09-09 12:05:00,114.86,114.96,114.81,114.93,5908.0,114.0793,114.1787,114.0297,114.1489,5908.0
2021-09-09 12:10:00,114.93,114.96,114.62,114.71,5844.0,114.1489,114.1787,113.841,113.9304,5844.0
2021-09-09 12:15:00,114.71,114.71,114.31,114.35,4686.0,113.9304,113.9304,113.5331,113.5728,4686.0
2021-09-09 12:20:00,114.43,114.51,114.37,114.5,1769.0,113.6523,113.7317,113.5927,113.7218,1769.0
2021-09-09 12:25:00,114.46,114.61,114.46,114.48,2944.0,113.6821,113.831,113.6821,113.7019,2944.0
2021-09-09 12:30:00,114.48,114.67,114.45,114.55,13017.0,113.7019,113.8906,113.6721,113.7714,13017.0
2021-09-09 12:35:00,114.55,114.59,114.48,114.53,2054.0,113.7714,113.8112,113.7019,113.7516,2054.0
2021-09-09 12:40:00,114.51,114.52,114.43,114.52,1924.0,113.7317,113.7416,113.6523,113.7416,1924.0
2021-09-09 12:45:00,114.46,114.53,114.45,114.53,2479.0,113.6821,113.7516,113.6721,113.7516,2479.0
2021-09-09 12:50:00,114.54,114.54,114.33,114.34,9922.0,113.7615,113.7615,113.5529,113.5629,9922.0
2021-09-09 12:55:00,114.3,114.34,114.15,114.27,5536.0,113.5231,113.5629,113.3742,113.4933,5536.0
2021-09-09 13:00:00,114.23,114.28,114.14,114.15,3764.0,113.4536,113.5033,113.3642,113.3742,3764.0
2021-09-09 13:05:00,114.16,114.41,114.15,114.33,3766.0,113.3841,113.6324,113.3742,113.5529,3766.0
2021-09-09 13:10:00,114.32,114.58,114.31,114.58,5650.0,113.543,113.8012,113.5331,113.8012,5650.0
2021-09-09 13:15:00,114.58,114.61,114.48,114.51,5578.0,113.8012,113.831,113.7019,113.7317,5578.0
2021-09-09 13:20:00,114.51,114.51,114.27,114.42,14323.0,113.7317,113.7317,113.4933,113.6423,14323.0
2021-09-09 13:25:00,114.4,114.42,114.3,114.36,15829.0,113.6225,113.6423,113.5231,113.5827,15829.0
2021-09-09 13:30:00,114.38,114.38,113.92,114.07,14814.0,113.6026,113.6026,113.1457,113.2947,14814.0
2021-09-09 13:35:00,113.99,114.03,113.97,114.0,2231.0,113.2152,113.255,113.1954,113.2252,2231.0
2021-09-09 13:40:00,114.02,114.2,113.97,114.05,22309.0,113.245,113.4238,113.1954,113.2748,22309.0
2021-09-09 13:45:00,114.12,114.46,114.1,114.46,8075.0,113.3444,113.6821,113.3245,113.6821,8075.0
2021-09-09 13:50:00,114.4,114.45,114.34,114.38,5928.0,113.6225,113.6721,113.5629,113.6026,5928.0
2021-09-09 13:55:00,114.38,114.53,114.37,114.42,19889.0,113.6026,113.7516,113.5927,113.6423,19889.0
2021-09-09 14:00:00,114.47,114.66,114.2,114.28,5998.0,113.692,113.8807,113.4238,113.5033,5998.0
2021-09-09 14:05:00,114.28,114.45,114.25,114.4,28071.0,113.5033,113.6721,113.4735,113.6225,28071.0
2021-09-09 14:10:00,114.4,114.49,114.31,114.48,7092.0,113.6225,113.7119,113.5331,113.7019,7092.0
2021-09-09 14:15:00,114.49,114.6,114.49,114.57,3688.0,113.7119,113.8211,113.7119,113.7913,3688.0
2021-09-09 14:20:00,114.52,114.52,114.35,114.42,4639.0,113.7416,113.7416,113.5728,113.6423,4639.0
2021-09-09 14:25:00,114.47,114.53,114.47,114.53,2354.0,113.692,113.7516,113.692,113.7516,2354.0
2021-09-09 14:30:00,114.53,114.58,114.5,114.53,4638.0,113.7516,113.8012,113.7218,113.7516,4638.0
2021-09-09 14:35:00,114.54,114.57,114.41,114.47,2739.0,113.7615,113.7913,113.6324,113.692,2739.0
2021-09-09 14:40:00,114.44,114.44,114.32,114.36,4036.0,113.6622,113.6622,113.543,113.5827,4036.0
2021-09-09 14:45:00,114.35,114.51,114.24,114.51,5791.0,113.5728,113.7317,113.4635,113.7317,5791.0
2021-09-09 14:50:00,114.48,114.59,114.45,114.5,3600.0,113.7019,113.8112,113.6721,113.7218,3600.0
2021-09-09 14:55:00,114.49,114.51,114.45,114.45,5234.0,113.7119,113.7317,113.6721,113.6721,5234.0
2021-09-09 15:00:00,114.46,114.5,114.42,114.47,4667.0,113.6821,113.7218,113.6423,113.692,4667.0
2021-09-09 15:05:00,114.46,114.55,114.38,114.41,5661.0,113.6821,113.7714,113.6026,113.6324,5661.0
2021-09-09 15:10:00,114.47,114.56,114.43,114.43,4160.0,113.692,113.7814,113.6523,113.6523,4160.0
2021-09-09 15:15:00,114.46,114.56,114.46,114.48,6119.0,113.6821,113.7814,113.6821,113.7019,6119.0
2021-09-09 15:20:00,114.49,114.69,114.49,114.67,4735.0,113.7119,113.9105,113.7119,113.8906,4735.0
2021-09-09 15:25:00,114.64,114.83,114.63,114.79,4778.0,113.8608,114.0495,113.8509,114.0098,4778.0
2021-09-09 15:30:00,114.7,114.86,114.68,114.73,9648.0,113.9204,114.0793,113.9006,113.9502,9648.0
2021-09-09 15:35:00,114.77,115.02,114.73,115.0,7615.0,113.9899,114.2382,113.9502,114.2184,7615.0
2021-09-09 15:40:00,114.99,115.06,114.98,115.01,10143.0,114.2085,114.278,114.1985,114.2283,10143.0
2021-09-09 15:45:00,115.01,115.05,114.81,114.81,12548.0,114.2283,114.268,114.0297,114.0297,12548.0
2021-09-09 15:50:00,114.79,114.81,114.51,114.53,26583.0,114.0098,114.0297,113.7317,113.7516,26583.0
2021-09-09 15:55:00,114.53,114.57,114.45,114.51,42571.0,113.7516,113.7913,113.6721,113.7317,42571.0
2021-09-10 09:30:00,115.39,115.39,114.8,114.85,10681.0,114.6057,114.6057,114.0197,114.0694,10681.0
2021-09-10 09:35:00,114.96,115.29,114.78,115.19,5875.0,114.1787,114.5064,113.9999,114.4071,5875.0
2021-09-10 09:40:00,115.21,115.39,114.83,114.85,8255.0,114.427,114.6057,114.0495,114.0694,8255.0
2021-09-10 09:45:00,114.86,115.32,114.8,115.17,6356.0,114.0793,114.5362,114.0197,114.3872,6356.0
2021-09-10 09:50:00,115.12,115.12,114.51,114.67,3758.0,114.3376,114.3376,113.7317,113.8906,3758.0
2021-09-10 09:55:00,114.4,115.05,114.4,114.76,10364.0,113.6225,114.268,113.6225,113.98,10364.0
2021-09-10 10:00:00,114.72,114.85,114.67,114.67,4203.0,113.9403,114.0694,113.8906,113.8906,4203.0
2021-09-10 10:05:00,114.56,114.68,114.47,114.62,12735.0,113.7814,113.9006,113.692,113.841,12735.0
2021-09-10 10:10:00,114.57,114.85,114.46,114.85,28312.0,113.7913,114.0694,113.6821,114.0694,28312.0
2021-09-10 10:15:00,114.95,115.1,114.89,115.1,5616.0,114.1687,114.3177,114.1091,114.3177,5616.0
2021-09-10 10:20:00,115.1,115.22,115.08,115.08,5092.0,114.3177,114.4369,114.2978,114.2978,5092.0
2021-09-10 10:25:00,115.11,115.24,115.0,115.0,12821.0,114.3276,114.4568,114.2184,114.2184,12821.0
2021-09-10 10:30:00,114.96,115.0,114.46,114.68,12777.0,114.1787,114.2184,113.6821,113.9006,12777.0
2021-09-10 10:35:00,114.68,114.76,114.5,114.57,40650.0,113.9006,113.98,113.7218,113.7913,40650.0
2021-09-10 10:40:00,114.59,115.0,114.59,114.79,3014.0,113.8112,114.2184,113.8112,114.0098,3014.0
2021-09-10 10:45:00,114.69,115.0,114.57,114.98,29308.0,113.9105,114.2184,113.7913,114.1985,29308.0
2021-09-10 10:50:00,114.96,115.0,114.67,114.87,9370.0,114.1787,114.2184,113.8906,114.0893,9370.0
2021-09-10 10:55:00,114.76,115.0,114.55,114.9,11522.0,113.98,114.2184,113.7714,114.1191,11522.0
2021-09-10 11:00:00,114.92,114.94,114.78,114.79,8913.0,114.1389,114.1588,113.9999,114.0098,8913.0
2021-09-10 11:05:00,114.81,114.97,114.7,114.94,7921.0,114.0297,114.1886,113.9204,114.1588,7921.0
2021-09-10 11:10:00,114.93,114.93,114.74,114.82,3012.0,114.1489,114.1489,113.9602,114.0396,3012.0
2021-09-10 11:15:00,114.79,115.02,114.79,114.84,19420.0,114.0098,114.2382,114.0098,114.0595,19420.0
2021-09-10 11:20:00,114.84,114.89,114.74,114.87,5694.0,114.0595,114.1091,113.9602,114.0893,5694.0
2021-09-10 11:25:00,114.85,115.15,114.84,115.12,7872.0,114.0694,114.3674,114.0595,114.3376,7872.0
2021-09-10 11:30:00,115.09,115.47,115.09,115.47,4496.0,114.3078,114.6852,114.3078,114.6852,4496.0
2021-09-10 11:35:00,115.51,115.72,115.43,115.53,4200.0,114.7249,114.9335,114.6455,114.7448,4200.0
2021-09-10 11:40:00,115.54,115.9,115.54,115.85,2987.0,114.7547,115.1123,114.7547,115.0626,2987.0
2021-09-10 11:45:00,115.85,115.93,115.71,115.79,3697.0,115.0626,115.1421,114.9236,115.003,3697.0
2021-09-10 11:50:00,115.83,115.83,115.57,115.8,4031.0,115.0427,115.0427,114.7845,115.0129,4031.0
2021-09-10 11:55:00,115.81,116.08,115.81,116.0,1525.0,115.0229,115.291,115.0229,115.2116,1525.0
2021-09-10 12:00:00,115.9,115.97,115.81,115.81,3822.0,115.1123,115.1818,115.0229,115.0229,3822.0
2021-09-10 12:05:00,115.82,116.04,115.74,115.99,3157.0,115.0328,115.2513,114.9534,115.2017,3157.0
2021-09-10 12:10:00,116.03,116.19,115.97,116.16,2525.0,115.2414,115.4003,115.1818,115.3705,2525.0
2021-09-10 12:15:00,116.18,116.28,116.16,116.28,3460.0,115.3904,115.4897,115.3705,115.4897,3460.0
2021-09-10 12:20:00,116.25,116.27,115.97,115.97,6376.0,115.4599,115.4798,115.1818,115.1818,6376.0
2021-09-10 12:25:00,115.91,116.23,115.81,116.18,9823.0,115.1222,115.44,115.0229,115.3904,9823.0
2021-09-10 12:30:00,116.24,116.25,116.02,116.02,2654.0,115.45,115.4599,115.2315,115.2315,2654.0
2021-09-10 12:35:00,116.03,116.3,116.01,116.3,4561.0,115.2414,115.5095,115.2215,115.5095,4561.0
2021-09-10 12:40:00,116.28,116.31,116.16,116.16,2680.0,115.4897,115.5195,115.3705,115.3705,2680.0
2021-09-10 12:45:00,116.18,116.25,116.12,116.19,2000.0,115.3904,115.4599,115.3308,115.4003,2000.0
2021-09-10 12:50:00,116.17,116.25,116.08,116.2,4024.0,115.3804,115.4599,115.291,115.4102,4024.0
2021-09-10 12:55:00,116.31,116.33,116.06,116.06,1831.0,115.5195,115.5393,115.2712,115.2712,1831.0
2021-09-10 13:00:00,116.06,116.25,116.06,116.24,8356.0,115.2712,115.4599,115.2712,115.45,8356.0
2021-09-10 13:05:00,116.23,116.36,116.12,116.17,2793.0,115.44,115.5691,115.3308,115.3804,2793.0
2021-09-10 13:10:00,116.21,116.37,116.21,116.37,2164.0,115.4202,115.5791,115.4202,115.5791,2164.0
2021-09-10 13:15:00,116.33,116.34,116.26,116.31,2555.0,115.5393,115.5493,115.4698,115.5195,2555.0
2021-09-10 13:20:00,116.33,116.41,116.19,116.24,2722.0,115.5393,115.6188,115.4003,115.45,2722.0
2021-09-10 13:25:00,116.18,116.37,116.16,116.17,8162.0,115.3904,115.5791,115.3705,115.3804,8162.0
2021-09-10 13:30:00,116.13,116.15,115.95,116.02,8516.0,115.3407,115.3606,115.1619,115.2315,8516.0
2021-09-10 13:35:00,116.08,116.1,115.99,116.07,3091.0,115.291,115.3109,115.2017,115.2811,3091.0
2021-09-10 13:40:00,116.0,116.19,115.99,116.19,5440.0,115.2116,115.4003,115.2017,115.4003,5440.0
2021-09-10 13:45:00,116.18,116.23,116.12,116.19,3754.0,115.3904,115.44,115.3308,115.4003,3754.0
2021-09-10 13:50:00,116.14,116.19,116.13,116.19,2500.0,115.3506,115.4003,115.3407,115.4003,2500.0
2021-09-10 13:55:00,116.13,116.44,116.13,116.44,6427.0,115.3407,115.6486,115.3407,115.6486,6427.0
2021-09-10 14:00:00,116.44,116.74,116.44,116.64,8423.0,115.6486,115.9466,115.6486,115.8472,8423.0
2021-09-10 14:05:00,116.62,116.87,116.57,116.84,12835.0,115.8274,116.0757,115.7777,116.0459,12835.0
2021-09-10 14:10:00,116.82,117.07,116.79,116.91,16195.0,116.026,116.2743,115.9962,116.1154,16195.0
2021-09-10 14:15:00,116.9,116.9,116.69,116.71,6657.0,116.1055,116.1055,115.8969,115.9168,6657.0
2021-09-10 14:20:00,116.71,116.82,116.62,116.64,7195.0,115.9168,116.026,115.8274,115.8472,7195.0
2021-09-10 14:25:00,116.63,116.72,116.41,116.41,5672.0,115.8373,115.9267,115.6188,115.6188,5672.0
2021-09-10 14:30:00,116.48,116.62,116.34,116.41,17979.0,115.6883,115.8274,115.5493,115.6188,17979.0
2021-09-10 14:35:00,116.43,116.64,116.43,116.61,7127.0,115.6387,115.8472,115.6387,115.8174,7127.0
2021-09-10 14:40:00,116.64,116.65,116.5,116.62,19944.0,115.8472,115.8572,115.7082,115.8274,19944.0
2021-09-10 14:45:00,116.62,116.68,116.47,116.49,14519.0,115.8274,115.887,115.6784,115.6983,14519.0
2021-09-10 14:50:00,116.52,116.69,116.52,116.66,4805.0,115.7281,115.8969,115.7281,115.8671,4805.0
2021-09-10 14:55:00,116.65,116.65,116.38,116.38,4994.0,115.8572,115.8572,115.589,115.589,4994.0
2021-09-10 15:00:00,116.38,116.57,116.32,116.39,12249.0,115.589,115.7777,115.5294,115.5989,12249.0
2021-09-10 15:05:00,116.4,116.43,116.22,116.28,27977.0,115.6089,115.6387,115.4301,115.4897,27977.0
2021-09-10 15:10:00,116.24,116.28,116.13,116.24,10482.0,115.45,115.4897,115.3407,115.45,10482.0
2021-09-10 15:15:00,116.25,116.45,116.14,116.24,12519.0,115.4599,115.6585,115.3506,115.45,12519.0
2021-09-10 15:20:00,116.24,116.24,116.1,116.16,8097.0,115.45,115.45,115.3109,115.3705,8097.0
2021-09-10 15:25:00,116.17,116.26,116.12,116.26,13202.0,115.3804,115.4698,115.3308,115.4698,13202.0
2021-09-10 15:30:00,116.25,116.25,116.06,116.07,27615.0,115.4599,115.4599,115.2712,115.2811,27615.0
2021-09-10 15:35:00,116.06,116.08,115.79,115.84,15008.0,115.2712,115.291,115.003,115.0527,15008.0
2021-09-10 15:40:00,115.84,115.85,115.71,115.82,10478.0,115.0527,115.0626,114.9236,115.0328,10478.0
2021-09-10 15:45:00,115.85,115.85,115.6,115.8,14429.0,115.0626,115.0626,114.8143,115.0129,14429.0
2021-09-10 15:50:00,115.76,115.95,115.74,115.9,59332.0,114.9732,115.1619,114.9534,115.1123,59332.0
2021-09-10 15:55:00,115.92,115.94,115.67,115.81,85477.0,115.1321,115.152,114.8838,115.0229,85477.0
2021-09-13 09:30:00,116.66,117.19,116.0,116.38,18001.0,115.8671,116.3935,115.2116,115.589,18001.0
2021-09-13 09:35:00,116.16,116.78,116.16,116.68,15244.0,115.3705,115.9863,115.3705,115.887,15244.0
2021-09-13 09:40:00,116.6,116.79,116.36,116.51,7991.0,115.8075,115.9962,115.5691,115.7181,7991.0
2021-09-13 09:45:00,116.57,116.61,115.85,115.89,12572.0,115.7777,115.8174,115.0626,115.1023,12572.0
2021-09-13 09:50:00,115.84,116.26,115.66,116.01,6002.0,115.0527,115.4698,114.8739,115.2215,6002.0
2021-09-13 09:55:00,116.09,116.09,115.25,115.39,10055.0,115.301,115.301,114.4667,114.6057,10055.0
2021-09-13 10:00:00,115.32,115.42,114.98,115.23,13153.0,114.5362,114.6355,114.1985,114.4468,13153.0
2021-09-13 10:05:00,114.93,114.93,114.57,114.84,8283.0,114.1489,114.1489,113.7913,114.0595,8283.0
2021-09-13 10:10:00,114.82,115.01,114.7,115.01,5825.0,114.0396,114.2283,113.9204,114.2283,5825.0
2021-09-13 10:15:00,115.02,115.2,114.7,114.72,8109.0,114.2382,114.417,113.9204,113.9403,8109.0
2021-09-13 10:20:00,114.83,115.18,114.78,114.78,3393.0,114.0495,114.3972,113.9999,113.9999,3393.0
2021-09-13 10:25:00,114.82,115.06,114.82,114.98,2819.0,114.0396,114.278,114.0396,114.1985,2819.0
2021-09-13 10:30:00,115.03,115.12,114.7,114.81,5028.0,114.2482,114.3376,113.9204,114.0297,5028.0
2021-09-13 10:35:00,114.84,115.14,114.76,115.14,3298.0,114.0595,114.3574,113.98,114.3574,3298.0
2021-09-13 10:40:00,115.12,115.26,114.98,115.2,2521.0,114.3376,114.4766,114.1985,114.417,2521.0
2021-09-13 10:45:00,115.26,115.88,115.26,115.62,3840.0,114.4766,115.0924,114.4766,114.8342,3840.0
2021-09-13 10:50:00,115.61,115.9,115.61,115.86,4160.0,114.8242,115.1123,114.8242,115.0725,4160.0
2021-09-13 10:55:00,115.82,115.83,115.49,115.49,5962.0,115.0328,115.0427,114.7051,114.7051,5962.0
2021-09-13 11:00:00,115.55,115.57,115.44,115.49,2940.0,114.7646,114.7845,114.6554,114.7051,2940.0
2021-09-13 11:05:00,115.47,115.52,115.39,115.43,2623.0,114.6852,114.7349,114.6057,114.6455,2623.0
2021-09-13 11:10:00,115.28,115.3,114.83,114.86,8754.0,114.4965,114.5163,114.0495,114.0793,8754.0
2021-09-13 11:15:00,114.84,114.99,114.75,114.86,12399.0,114.0595,114.2085,113.9701,114.0793,12399.0
2021-09-13 11:20:00,114.83,114.97,114.8,114.96,4435.0,114.0495,114.1886,114.0197,114.1787,4435.0
2021-09-13 11:25:00,114.91,115.32,114.91,115.26,4967.0,114.129,114.5362,114.129,114.4766,4967.0
2021-09-13 11:30:00,115.26,115.34,115.23,115.3,2203.0,114.4766,114.5561,114.4468,114.5163,2203.0
2021-09-13 11:35:00,115.3,115.3,114.98,115.12,4605.0,114.5163,114.5163,114.1985,114.3376,4605.0
2021-09-13 11:40:00,115.13,115.29,114.92,114.92,3356.0,114.3475,114.5064,114.1389,114.1389,3356.0
2021-09-13 11:45:00,114.92,114.98,114.7,114.78,5885.0,114.1389,114.1985,113.9204,113.9999,5885.0
2021-09-13 11:50:00,114.77,114.98,114.74,114.98,7040.0,113.9899,114.1985,113.9602,114.1985,7040.0
2021-09-13 11:55:00,115.01,115.03,114.86,114.86,4963.0,114.2283,114.2482,114.0793,114.0793,4963.0
2021-09-13 12:00:00,114.87,115.09,114.86,114.92,4705.0,114.0893,114.3078,114.0793,114.1389,4705.0
2021-09-13 12:05:00,114.93,115.08,114.9,115.0,5662.0,114.1489,114.2978,114.1191,114.2184,5662.0
2021-09-13 12:10:00,115.02,115.24,115.02,115.16,4024.0,114.2382,114.4568,114.2382,114.3773,4024.0
2021-09-13 12:15:00,115.18,115.18,114.93,115.06,5667.0,114.3972,114.3972,114.1489,114.278,5667.0
2021-09-13 12:20:00,115.11,115.11,114.94,115.11,5243.0,114.3276,114.3276,114.1588,114.3276,5243.0
2021-09-13 12:25:00,115.08,115.23,114.99,115.04,4881.0,114.2978,114.4468,114.2085,114.2581,4881.0
2021-09-13 12:30:00,115.07,115.27,115.07,115.26,4118.0,114.2879,114.4865,114.2879,114.4766,4118.0
2021-09-13 12:35:00,115.19,115.22,115.0,115.01,2793.0,114.4071,114.4369,114.2184,114.2283,2793.0
2021-09-13 12:40:00,115.02,115.02,114.75,114.78,3844.0,114.2382,114.2382,113.9701,113.9999,3844.0
2021-09-13 12:45:00,114.79,114.92,114.75,114.79,9737.0,114.0098,114.1389,113.9701,114.0098,9737.0
2021-09-13 12:50:00,114.79,114.87,114.58,114.58,6237.0,114.0098,114.0893,113.8012,113.8012,6237.0
2021-09-13 12:55:00,114.56,114.61,114.42,114.61,4648.0,113.7814,113.831,113.6423,113.831,4648.0
2021-09-13 13:00:00,114.55,114.77,114.54,114.7,8811.0,113.7714,113.9899,113.7615,113.9204,8811.0
2021-09-13 13:05:00,114.69,114.92,114.69,114.69,14464.0,113.9105,114.1389,113.9105,113.9105,14464.0
2021-09-13 13:10:00,114.71,114.89,114.7,114.74,4825.0,113.9304,114.1091,113.9204,113.9602,4825.0
2021-09-13 13:15:00,114.72,114.85,114.65,114.81,6854.0,113.9403,114.0694,113.8708,114.0297,6854.0
2021-09-13 13:20:00,114.81,114.91,114.79,114.82,3378.0,114.0297,114.129,114.0098,114.0396,3378.0
2021-09-13 13:25:00,114.84,115.03,114.8,114.84,16778.0,114.0595,114.2482,114.0197,114.0595,16778.0
2021-09-13 13:30:00,114.89,114.98,114.83,114.88,2949.0,114.1091,114.1985,114.0495,114.0992,2949.0
2021-09-13 13:35:00,114.92,115.05,114.92,115.05,5436.0,114.1389,114.268,114.1389,114.268,5436.0
2021-09-13 13:40:00,115.05,115.11,114.93,115.03,10781.0,114.268,114.3276,114.1489,114.2482,10781.0
2021-09-13 13:45:00,115.03,115.11,114.97,115.05,3598.0,114.2482,114.3276,114.1886,114.268,3598.0
2021-09-13 13:50:00,115.05,115.09,114.97,114.99,2575.0,114.268,114.3078,114.1886,114.2085,2575.0
2021-09-13 13:55:00,114.98,115.0,114.86,114.9,2825.0,114.1985,114.2184,114.0793,114.1191,2825.0
2021-09-13 14:00:00,114.87,114.92,114.65,114.75,7379.0,114.0893,114.1389,113.8708,113.9701,7379.0
2021-09-13 14:05:00,114.75,115.12,114.74,115.01,6322.0,113.9701,114.3376,113.9602,114.2283,6322.0
2021-09-13 14:10:00,114.97,114.97,114.76,114.78,4028.0,114.1886,114.1886,113.98,113.9999,4028.0
2021-09-13 14:15:00,114.82,114.92,114.78,114.86,11249.0,114.0396,114.1389,113.9999,114.0793,11249.0
2021-09-13 14:20:00,114.85,114.95,114.77,114.87,4479.0,114.0694,114.1687,113.9899,114.0893,4479.0
2021-09-13 14:25:00,114.82,114.91,114.7,114.91,7162.0,114.0396,114.129,113.9204,114.129,7162.0
2021-09-13 14:30:00,114.86,114.94,114.79,114.79,4304.0,114.0793,114.1588,114.0098,114.0098,4304.0
2021-09-13 14:35:00,114.75,114.88,114.58,114.63,6774.0,113.9701,114.0992,113.8012,113.8509,6774.0
2021-09-13 14:40:00,114.59,114.84,114.59,114.79,5750.0,113.8112,114.0595,113.8112,114.0098,5750.0
2021-09-13 14:45:00,114.82,115.07,114.79,115.06,8358.0,114.0396,114.2879,114.0098,114.278,8358.0
2021-09-13 14:50:00,114.99,115.06,114.89,114.92,5418.0,114.2085,114.278,114.1091,114.1389,5418.0
2021-09-13 14:55:00,114.85,114.96,114.85,114.85,4006.0,114.0694,114.1787,114.0694,114.0694,4006.0
2021-09-13 15:00:00,114.89,114.91,114.74,114.79,9029.0,114.1091,114.129,113.9602,114.0098,9029.0
2021-09-13 15:05:00,114.73,114.83,114.65,114.73,8227.0,113.9502,114.0495,113.8708,113.9502,8227.0
2021-09-13 15:10:00,114.78,114.97,114.78,114.88,5714.0,113.9999,114.1886,113.9999,114.0992,5714.0
2021-09-13 15:15:00,114.82,114.97,114.69,114.9,4566.0,114.0396,114.1886,113.9105,114.1191,4566.0
2021-09-13 15:20:00,114.89,114.89,114.62,114.71,4803.0,114.1091,114.1091,113.841,113.9304,4803.0
2021-09-13 15:25:00,114.72,114.85,114.67,114.85,6852.0,113.9403,114.0694,113.8906,114.0694,6852.0
2021-09-13 15:30:00,114.82,115.08,114.76,115.08,11792.0,114.0396,114.2978,113.98,114.2978,11792.0
2021-09-13 15:35:00,115.08,115.27,115.08,115.12,15176.0,114.2978,114.4865,114.2978,114.3376,15176.0
2021-09-13 15:40:00,115.11,115.16,114.99,115.04,14758.0,114.3276,114.3773,114.2085,114.2581,14758.0
2021-09-13 15:45:00,115.07,115.18,114.92,114.95,14669.0,114.2879,114.3972,114.1389,114.1687,14669.0
2021-09-13 15:50:00,114.96,115.28,114.95,115.12,30020.0,114.1787,114.4965,114.1687,114.3376,30020.0
2021-09-13 15:55:00,115.14,115.2,114.98,115.18,89075.0,114.3574,114.417,114.1985,114.3972,89075.0
2021-09-14 09:30:00,115.49,115.6,115.07,115.25,24815.0,114.7051,114.8143,114.2879,114.4667,24815.0
2021-09-14 09:35:00,115.12,115.3,114.84,115.11,12422.0,114.3376,114.5163,114.0595,114.3276,12422.0
2021-09-14 09:40:00,114.99,115.6,114.94,115.52,20547.0,114.2085,114.8143,114.1588,114.7349,20547.0
2021-09-14 09:45:00,115.59,115.75,115.07,115.35,9032.0,114.8044,114.9633,114.2879,114.566,9032.0
2021-09-14 09:50:00,115.24,115.56,115.18,115.45,9426.0,114.4568,114.7746,114.3972,114.6653,9426.0
2021-09-14 09:55:00,115.46,115.6,115.37,115.49,6008.0,114.6753,114.8143,114.5859,114.7051,6008.0
2021-09-14 10:00:00,115.38,115.45,114.97,115.25,9120.0,114.5958,114.6653,114.1886,114.4667,9120.0
2021-09-14 10:05:00,115.25,115.44,115.16,115.18,23521.0,114.4667,114.6554,114.3773,114.3972,23521.0
2021-09-14 10:10:00,115.03,115.25,114.83,115.11,10277.0,114.2482,114.4667,114.0495,114.3276,10277.0
2021-09-14 10:15:00,115.05,115.37,114.99,115.26,6360.0,114.268,114.5859,114.2085,114.4766,6360.0
2021-09-14 10:20:00,115.24,115.34,114.96,115.18,4839.0,114.4568,114.5561,114.1787,114.3972,4839.0
2021-09-14 10:25:00,115.09,115.2,114.82,114.84,5356.0,114.3078,114.417,114.0396,114.0595,5356.0
2021-09-14 10:30:00,114.8,114.99,114.61,114.66,7202.0,114.0197,114.2085,113.831,113.8807,7202.0
2021-09-14 10:35:00,114.63,114.88,114.52,114.52,6799.0,113.8509,114.0992,113.7416,113.7416,6799.0
2021-09-14 10:40:00,114.42,114.82,114.36,114.63,18087.0,113.6423,114.0396,113.5827,113.8509,18087.0
2021-09-14 10:45:00,114.68,114.94,114.68,114.82,7473.0,113.9006,114.1588,113.9006,114.0396,7473.0
2021-09-14 10:50:00,114.87,114.9,114.6,114.78,3846.0,114.0893,114.1191,113.8211,113.9999,3846.0
2021-09-14 10:55:00,114.78,115.02,114.73,114.89,11826.0,113.9999,114.2382,113.9502,114.1091,11826.0
2021-09-14 11:00:00,114.93,115.1,114.93,114.98,4061.0,114.1489,114.3177,114.1489,114.1985,4061.0
2021-09-14 11:05:00,114.94,115.17,114.79,115.16,18053.0,114.1588,114.3872,114.0098,114.3773,18053.0
2021-09-14 11:10:00,115.18,115.3,115.09,115.23,7390.0,114.3972,114.5163,114.3078,114.4468,7390.0
2021-09-14 11:15:00,115.21,115.47,115.2,115.4,6857.0,114.427,114.6852,114.417,114.6157,6857.0
2021-09-14 11:20:00,115.42,115.59,115.42,115.5,4247.0,114.6355,114.8044,114.6355,114.715,4247.0
2021-09-14 11:25:00,115.56,115.57,115.4,115.49,3028.0,114.7746,114.7845,114.6157,114.7051,3028.0
2021-09-14 11:30:00,115.54,115.65,115.42,115.61,17334.0,114.7547,114.864,114.6355,114.8242,17334.0
2021-09-14 11:35:00,115.65,115.74,115.6,115.68,2834.0,114.864,114.9534,114.8143,114.8938,2834.0
2021-09-14 11:40:00,115.78,115.91,115.76,115.85,3725.0,114.9931,115.1222,114.9732,115.0626,3725.0
2021-09-14 11:45:00,115.83,116.02,115.83,116.02,3215.0,115.0427,115.2315,115.0427,115.2315,3215.0
2021-09-14 11:50:00,116.02,116.08,115.85,115.85,3055.0,115.2315,115.291,115.0626,115.0626,3055.0
2021-09-14 11:55:00,115.82,115.91,115.79,115.91,4930.0,115.0328,115.1222,115.003,115.1222,4930.0
2021-09-14 12:00:00,115.93,116.01,115.85,115.95,9500.0,115.1421,115.2215,115.0626,115.1619,9500.0
2021-09-14 12:05:00,115.92,115.94,115.83,115.92,2841.0,115.1321,115.152,115.0427,115.1321,2841.0
2021-09-14 12:10:00,115.94,116.16,115.94,116.16,3299.0,115.152,115.3705,115.152,115.3705,3299.0
2021-09-14 12:15:00,116.13,116.42,116.13,116.3,5204.0,115.3407,115.6287,115.3407,115.5095,5204.0
2021-09-14 12:20:00,116.3,116.32,116.15,116.26,4500.0,115.5095,115.5294,115.3606,115.4698,4500.0
2021-09-14 12:25:00,116.29,116.67,116.26,116.26,9327.0,115.4996,115.877,115.4698,115.4698,9327.0
2021-09-14 12:30:00,116.34,116.66,116.18,116.62,13119.0,115.5493,115.8671,115.3904,115.8274,13119.0
2021-09-14 12:35:00,116.58,116.58,116.4,116.45,4201.0,115.7876,115.7876,115.6089,115.6585,4201.0
2021-09-14 12:40:00,116.43,116.48,116.28,116.37,9559.0,115.6387,115.6883,115.4897,115.5791,9559.0
2021-09-14 12:45:00,116.43,116.53,116.26,116.31,9730.0,115.6387,115.738,115.4698,115.5195,9730.0
2021-09-14 12:50:00,116.22,116.28,116.0,116.0,6758.0,115.4301,115.4897,115.2116,115.2116,6758.0
2021-09-14 12:55:00,116.03,116.03,115.83,115.9,5923.0,115.2414,115.2414,115.0427,115.1123,5923.0
2021-09-14 13:00:00,115.88,116.13,115.83,116.0,17911.0,115.0924,115.3407,115.0427,115.2116,17911.0
2021-09-14 13:05:00,115.92,115.92,115.62,115.68,4361.0,115.1321,115.1321,114.8342,114.8938,4361.0
2021-09-14 13:10:00,115.68,115.87,115.64,115.77,8710.0,114.8938,115.0825,114.854,114.9832,8710.0
2021-09-14 13:15:00,115.73,116.04,115.7,116.04,4539.0,114.9434,115.2513,114.9136,115.2513,4539.0
2021-09-14 13:20:00,116.0,116.03,115.88,115.93,4867.0,115.2116,115.2414,115.0924,115.1421,4867.0
2021-09-14 13:25:00,115.96,115.96,115.9,115.94,1684.0,115.1719,115.1719,115.1123,115.152,1684.0
2021-09-14 13:30:00,115.95,115.95,115.7,115.79,6118.0,115.1619,115.1619,114.9136,115.003,6118.0
2021-09-14 13:35:00,115.74,116.02,115.7,116.01,4449.0,114.9534,115.2315,114.9136,115.2215,4449.0
2021-09-14 13:40:00,115.98,116.01,115.87,116.01,1513.0,115.1917,115.2215,115.0825,115.2215,1513.0
2021-09-14 13:45:00,115.99,116.02,115.85,115.85,3483.0,115.2017,115.2315,115.0626,115.0626,3483.0
2021-09-14 13:50:00,115.88,115.88,115.79,115.83,5002.0,115.0924,115.0924,115.003,115.0427,5002.0
2021-09-14 13:55:00,115.8,115.8,115.72,115.78,2957.0,115.0129,115.0129,114.9335,114.9931,2957.0
2021-09-14 14:00:00,115.73,115.76,115.65,115.76,4011.0,114.9434,114.9732,114.864,114.9732,4011.0
2021-09-14 14:05:00,115.78,115.81,115.64,115.67,2400.0,114.9931,115.0229,114.854,114.8838,2400.0
2021-09-14 14:10:00,115.65,115.65,115.58,115.59,4553.0,114.864,114.864,114.7944,114.8044,4553.0
2021-09-14 14:15:00,115.58,115.79,115.57,115.74,12058.0,114.7944,115.003,114.7845,114.9534,12058.0
2021-09-14 14:20:00,115.67,115.81,115.64,115.64,17427.0,114.8838,115.0229,114.854,114.854,17427.0
2021-09-14 14:25:00,115.62,115.72,115.61,115.71,7490.0,114.8342,114.9335,114.8242,114.9236,7490.0
2021-09-14 14:30:00,115.68,115.71,115.55,115.56,6911.0,114.8938,114.9236,114.7646,114.7746,6911.0
2021-09-14 14:35:00,115.57,115.74,115.57,115.71,3499.0,114.7845,114.9534,114.7845,114.9236,3499.0
2021-09-14 14:40:00,115.7,115.7,115.53,115.6,6011.0,114.9136,114.9136,114.7448,114.8143,6011.0
2021-09-14 14:45:00,115.54,115.55,115.35,115.35,3863.0,114.7547,114.7646,114.566,114.566,3863.0
2021-09-14 14:50:00,115.29,115.29,115.08,115.28,3568.0,114.5064,114.5064,114.2978,114.4965,3568.0
2021-09-14 14:55:00,115.28,115.53,115.28,115.29,9351.0,114.4965,114.7448,114.4965,114.5064,9351.0
2021-09-14 15:00:00,115.31,115.47,115.25,115.47,9113.0,114.5263,114.6852,114.4667,114.6852,9113.0
2021-09-14 15:05:00,115.47,115.74,115.47,115.63,3109.0,114.6852,114.9534,114.6852,114.8441,3109.0
2021-09-14 15:10:00,115.66,115.75,115.64,115.7,4774.0,114.8739,114.9633,114.854,114.9136,4774.0
2021-09-14 15:15:00,115.71,115.98,115.68,115.98,12123.0,114.9236,115.1917,114.8938,115.1917,12123.0
2021-09-14 15:20:00,115.96,116.23,115.94,116.02,13008.0,115.1719,115.44,115.152,115.2315,13008.0
2021-09-14 15:25:00,116.02,116.09,115.91,115.95,15028.0,115.2315,115.301,115.1222,115.1619,15028.0
2021-09-14 15:30:00,115.94,116.03,115.81,115.81,27004.0,115.152,115.2414,115.0229,115.0229,27004.0
2021-09-14 15:35:00,115.79,115.84,115.55,115.73,36961.0,115.003,115.0527,114.7646,114.9434,36961.0
2021-09-14 15:40:00,115.75,115.9,115.52,115.9,28340.0,114.9633,115.1123,114.7349,115.1123,28340.0
2021-09-14 15:45:00,115.91,116.07,115.9,115.94,48394.0,115.1222,115.2811,115.1123,115.152,48394.0
2021-09-14 15:50:00,115.94,116.18,115.68,116.16,69300.0,115.152,115.3904,114.8938,115.3705,69300.0
2021-09-14 15:55:00,116.15,116.28,115.99,116.0,137240.0,115.3606,115.4897,115.2017,115.2116,137240.0
2021-09-15 09:30:00,115.66,116.05,115.27,115.68,18652.0,114.8739,115.2612,114.4865,114.8938,18652.0
2021-09-15 09:35:00,115.58,115.58,115.05,115.3,5243.0,114.7944,114.7944,114.268,114.5163,5243.0
2021-09-15 09:40:00,115.13,115.36,115.06,115.23,5662.0,114.3475,114.5759,114.278,114.4468,5662.0
2021-09-15 09:45:00,115.2,116.09,115.2,116.09,6693.0,114.417,115.301,114.417,115.301,6693.0
2021-09-15 09:50:00,116.21,116.21,115.65,115.8,5303.0,115.4202,115.4202,114.864,115.0129,5303.0
2021-09-15 09:55:00,115.84,116.25,115.84,116.24,1900.0,115.0527,115.4599,115.0527,115.45,1900.0
2021-09-15 10:00:00,116.29,116.83,116.27,116.73,14121.0,115.4996,116.0359,115.4798,115.9366,14121.0
2021-09-15 10:05:00,116.74,116.79,116.16,116.16,5876.0,115.9466,115.9962,115.3705,115.3705,5876.0
2021-09-15 10:10:00,116.28,116.33,116.09,116.17,3526.0,115.4897,115.5393,115.301,115.3804,3526.0
2021-09-15 10:15:00,116.21,116.52,116.16,116.52,3536.0,115.4202,115.7281,115.3705,115.7281,3536.0
2021-09-15 10:20:00,116.58,116.64,116.33,116.64,3636.0,115.7876,115.8472,115.5393,115.8472,3636.0
2021-09-15 10:25:00,116.72,116.74,116.5,116.52,5287.0,115.9267,115.9466,115.7082,115.7281,5287.0
2021-09-15 10:30:00,116.49,117.16,116.49,116.96,16075.0,115.6983,116.3637,115.6983,116.1651,16075.0
2021-09-15 10:35:00,116.99,117.08,116.74,116.76,7223.0,116.1949,116.2842,115.9466,115.9664,7223.0
2021-09-15 10:40:00,116.81,116.81,116.31,116.31,7449.0,116.0161,116.0161,115.5195,115.5195,7449.0
2021-09-15 10:45:00,116.34,116.42,116.2,116.42,5891.0,115.5493,115.6287,115.4102,115.6287,5891.0
2021-09-15 10:50:00,116.45,116.48,116.16,116.2,4243.0,115.6585,115.6883,115.3705,115.4102,4243.0
2021-09-15 10:55:00,116.25,116.53,116.16,116.53,4659.0,115.4599,115.738,115.3705,115.738,4659.0
2021-09-15 11:00:00,116.54,116.72,116.5,116.6,3327.0,115.7479,115.9267,115.7082,115.8075,3327.0
2021-09-15 11:05:00,116.61,116.89,116.61,116.76,4610.0,115.8174,116.0955,115.8174,115.9664,4610.0
2021-09-15 11:10:00,116.75,116.75,116.64,116.7,2056.0,115.9565,115.9565,115.8472,115.9068,2056.0
2021-09-15 11:15:00,116.69,116.85,116.65,116.7,9374.0,115.8969,116.0558,115.8572,115.9068,9374.0
2021-09-15 11:20:00,116.72,116.97,116.64,116.91,9857.0,115.9267,116.175,115.8472,116.1154,9857.0
2021-09-15 11:25:00,116.97,117.2,116.97,117.18,7320.0,116.175,116.4034,116.175,116.3836,7320.0
2021-09-15 11:30:00,117.17,117.45,117.11,117.34,8808.0,116.3736,116.6517,116.314,116.5425,8808.0
2021-09-15 11:35:00,117.3,117.49,117.14,117.49,6972.0,116.5028,116.6915,116.3438,116.6915,6972.0
2021-09-15 11:40:00,117.49,117.72,117.45,117.67,12324.0,116.6915,116.9199,116.6517,116.8702,12324.0
2021-09-15 11:45:00,117.66,117.67,117.32,117.43,9687.0,116.8603,116.8702,116.5226,116.6319,9687.0
2021-09-15 11:50:00,117.5,117.63,117.48,117.62,7705.0,116.7014,116.8305,116.6815,116.8206,7705.0
2021-09-15 11:55:00,117.64,117.67,117.54,117.64,3178.0,116.8404,116.8702,116.7411,116.8404,3178.0
2021-09-15 12:00:00,117.7,117.89,117.62,117.86,9373.0,116.9,117.0887,116.8206,117.0589,9373.0
2021-09-15 12:05:00,117.78,118.15,117.74,118.1,10838.0,116.9795,117.347,116.9398,117.2973,10838.0
2021-09-15 12:10:00,118.07,118.08,117.79,118.05,10376.0,117.2675,117.2775,116.9894,117.2477,10376.0
2021-09-15 12:15:00,118.1,118.31,118.03,118.31,10409.0,117.2973,117.5059,117.2278,117.5059,10409.0
2021-09-15 12:20:00,118.26,118.42,118.24,118.38,10113.0,117.4562,117.6151,117.4364,117.5754,10113.0
2021-09-15 12:25:00,118.41,118.45,118.12,118.37,32415.0,117.6052,117.6449,117.3172,117.5655,32415.0
2021-09-15 12:30:00,118.38,118.43,118.33,118.34,2895.0,117.5754,117.6251,117.5258,117.5357,2895.0
2021-09-15 12:35:00,118.37,118.53,118.36,118.53,6365.0,117.5655,117.7244,117.5555,117.7244,6365.0
2021-09-15 12:40:00,118.49,118.67,118.37,118.48,35966.0,117.6847,117.8634,117.5655,117.6747,35966.0
2021-09-15 12:45:00,118.48,118.57,118.22,118.54,4933.0,117.6747,117.7641,117.4165,117.7343,4933.0
2021-09-15 12:50:00,118.57,118.71,118.5,118.67,7025.0,117.7641,117.9032,117.6946,117.8634,7025.0
2021-09-15 12:55:00,118.67,118.79,118.58,118.77,6934.0,117.8634,117.9826,117.7741,117.9628,6934.0
2021-09-15 13:00:00,118.78,118.78,118.62,118.68,7535.0,117.9727,117.9727,117.8138,117.8734,7535.0
2021-09-15 13:05:00,118.72,118.8,118.66,118.78,7047.0,117.9131,117.9926,117.8535,117.9727,7047.0
2021-09-15 13:10:00,118.77,119.25,118.76,119.23,9800.0,117.9628,118.4395,117.9528,118.4196,9800.0
2021-09-15 13:15:00,119.29,119.59,119.29,119.56,14289.0,118.4792,118.7772,118.4792,118.7474,14289.0
2021-09-15 13:20:00,119.54,119.7,119.38,119.53,13194.0,118.7275,118.8864,118.5686,118.7176,13194.0
2021-09-15 13:25:00,119.54,119.54,119.2,119.38,7836.0,118.7275,118.7275,118.3898,118.5686,7836.0
2021-09-15 13:30:00,119.42,119.42,119.22,119.37,14761.0,118.6083,118.6083,118.4097,118.5587,14761.0
2021-09-15 13:35:00,119.34,119.34,119.08,119.24,6360.0,118.5289,118.5289,118.2707,118.4296,6360.0
2021-09-15 13:40:00,119.2,119.37,119.17,119.25,5212.0,118.3898,118.5587,118.36,118.4395,5212.0
2021-09-15 13:45:00,119.24,119.38,119.21,119.31,12857.0,118.4296,118.5686,118.3998,118.4991,12857.0
2021-09-15 13:50:00,119.3,119.32,119.15,119.28,7699.0,118.4892,118.509,118.3402,118.4693,7699.0
2021-09-15 13:55:00,119.27,119.3,118.89,118.94,7020.0,118.4594,118.4892,118.0819,118.1316,7020.0
2021-09-15 14:00:00,118.99,119.0,118.75,118.94,5448.0,118.1813,118.1912,117.9429,118.1316,5448.0
2021-09-15 14:05:00,118.95,119.12,118.81,119.0,11664.0,118.1415,118.3104,118.0025,118.1912,11664.0
2021-09-15 14:10:00,119.0,119.09,118.82,118.84,6147.0,118.1912,118.2806,118.0124,118.0323,6147.0
2021-09-15 14:15:00,118.86,118.97,118.82,118.91,4806.0,118.0521,118.1614,118.0124,118.1018,4806.0
2021-09-15 14:20:00,118.92,119.13,118.86,119.06,14939.0,118.1117,118.3203,118.0521,118.2508,14939.0
2021-09-15 14:25:00,119.06,119.17,118.83,118.87,7578.0,118.2508,118.36,118.0224,118.0621,7578.0
2021-09-15 14:30:00,118.9,118.98,118.86,118.91,3524.0,118.0919,118.1713,118.0521,118.1018,3524.0
2021-09-15 14:35:00,118.94,118.95,118.71,118.75,9867.0,118.1316,118.1415,117.9032,117.9429,9867.0
2021-09-15 14:40:00,118.72,118.73,118.6,118.6,10703.0,117.9131,117.923,117.7939,117.7939,10703.0
2021-09-15 14:45:00,118.59,118.62,118.45,118.54,10344.0,117.784,117.8138,117.6449,117.7343,10344.0
2021-09-15 14:50:00,118.55,118.58,118.35,118.53,6481.0,117.7443,117.7741,117.5456,117.7244,6481.0
2021-09-15 14:55:00,118.57,118.57,118.45,118.45,4486.0,117.7641,117.7641,117.6449,117.6449,4486.0
2021-09-15 15:00:00,118.48,118.63,118.42,118.52,7343.0,117.6747,117.8237,117.6151,117.7145,7343.0
2021-09-15 15:05:00,118.55,118.59,118.39,118.51,8736.0,117.7443,117.784,117.5853,117.7045,8736.0
2021-09-15 15:10:00,118.49,118.67,118.49,118.64,7212.0,117.6847,117.8634,117.6847,117.8336,7212.0
2021-09-15 15:15:00,118.64,118.9,118.64,118.79,16325.0,117.8336,118.0919,117.8336,117.9826,16325.0
2021-09-15 15:20:00,118.76,118.77,118.52,118.59,10695.0,117.9528,117.9628,117.7145,117.784,10695.0
2021-09-15 15:25:00,118.65,118.65,118.49,118.49,10399.0,117.8436,117.8436,117.6847,117.6847,10399.0
2021-09-15 15:30:00,118.43,118.59,118.42,118.47,27923.0,117.6251,117.784,117.6151,117.6648,27923.0
2021-09-15 15:35:00,118.48,118.62,118.47,118.52,15567.0,117.6747,117.8138,117.6648,117.7145,15567.0
2021-09-15 15:40:00,118.49,118.5,118.3,118.48,15686.0,117.6847,117.6946,117.496,117.6747,15686.0
2021-09-15 15:45:00,118.46,118.51,118.27,118.28,17039.0,117.6549,117.7045,117.4662,117.4761,17039.0
2021-09-15 15:50:00,118.25,118.42,118.19,118.42,29016.0,117.4463,117.6151,117.3867,117.6151,29016.0
2021-09-15 15:55:00,118.38,118.42,118.17,118.21,93493.0,117.5754,117.6151,117.3668,117.4066,93493.0
2021-09-16 09:30:00,118.0,119.14,117.58,118.9,35818.0,117.198,118.3302,116.7808,118.0919,35818.0
2021-09-16 09:35:00,118.82,119.15,118.6,119.15,14237.0,118.0124,118.3402,117.7939,118.3402,14237.0
2021-09-16 09:40:00,119.22,119.22,118.67,119.2,10339.0,118.4097,118.4097,117.8634,118.3898,10339.0
2021-09-16 09:45:00,119.22,119.24,118.72,118.91,7602.0,118.4097,118.4296,117.9131,118.1018,7602.0
2021-09-16 09:50:00,118.97,119.42,118.97,119.09,7591.0,118.1614,118.6083,118.1614,118.2806,7591.0
2021-09-16 09:55:00,119.03,119.25,118.93,119.07,9595.0,118.221,118.4395,118.1217,118.2607,9595.0
2021-09-16 10:00:00,118.91,118.97,118.31,118.33,14754.0,118.1018,118.1614,117.5059,117.5258,14754.0
2021-09-16 10:05:00,118.38,118.8,118.29,118.8,19424.0,117.5754,117.9926,117.486,117.9926,19424.0
2021-09-16 10:10:00,118.8,118.97,118.33,118.34,31623.0,117.9926,118.1614,117.5258,117.5357,31623.0
2021-09-16 10:15:00,118.32,118.47,118.23,118.28,8098.0,117.5158,117.6648,117.4264,117.4761,8098.0
2021-09-16 10:20:00,118.14,118.24,118.02,118.08,4135.0,117.337,117.4364,117.2179,117.2775,4135.0
2021-09-16 10:25:00,118.09,118.09,117.48,117.58,9984.0,117.2874,117.2874,116.6815,116.7808,9984.0
2021-09-16 10:30:00,117.58,117.94,117.49,117.86,7203.0,116.7808,117.1384,116.6915,117.0589,7203.0
2021-09-16 10:35:00,117.86,117.95,117.57,117.63,14799.0,117.0589,117.1483,116.7709,116.8305,14799.0
2021-09-16 10:40:00,117.65,117.76,117.51,117.66,9693.0,116.8504,116.9596,116.7113,116.8603,9693.0
2021-09-16 10:45:00,117.59,117.77,117.48,117.77,7817.0,116.7908,116.9696,116.6815,116.9696,7817.0
2021-09-16 10:50:00,117.78,117.84,117.54,117.55,6158.0,116.9795,117.0391,116.7411,116.7511,6158.0
2021-09-16 10:55:00,117.53,117.65,117.4,117.46,13775.0,116.7312,116.8504,116.6021,116.6617,13775.0
2021-09-16 11:00:00,117.41,117.41,116.93,117.01,12982.0,116.612,116.612,116.1353,116.2147,12982.0
2021-09-16 11:05:00,116.97,117.21,116.84,117.2,12559.0,116.175,116.4134,116.0459,116.4034,12559.0
2021-09-16 11:10:00,117.36,117.58,117.25,117.58,2249.0,116.5623,116.7808,116.4531,116.7808,2249.0
2021-09-16 11:15:00,117.46,117.48,117.29,117.3,1117.0,116.6617,116.6815,116.4928,116.5028,1117.0
2021-09-16 11:20:00,117.34,117.45,117.2,117.26,4323.0,116.5425,116.6517,116.4034,116.463,4323.0
2021-09-16 11:25:00,117.22,117.31,117.13,117.13,9546.0,116.4233,116.5127,116.3339,116.3339,9546.0
2021-09-16 11:30:00,117.15,117.63,117.1,117.48,18613.0,116.3538,116.8305,116.3041,116.6815,18613.0
2021-09-16 11:35:00,117.46,117.52,117.39,117.51,12922.0,116.6617,116.7213,116.5921,116.7113,12922.0
2021-09-16 11:40:00,117.54,117.63,117.54,117.62,4902.0,116.7411,116.8305,116.7411,116.8206,4902.0
2021-09-16 11:45:00,117.63,117.71,117.58,117.7,2740.0,116.8305,116.91,116.7808,116.9,2740.0
2021-09-16 11:50:00,117.68,117.74,117.61,117.65,3841.0,116.8802,116.9398,116.8106,116.8504,3841.0
2021-09-16 11:55:00,117.57,117.66,117.52,117.62,4788.0,116.7709,116.8603,116.7213,116.8206,4788.0
2021-09-16 12:00:00,117.61,117.63,117.41,117.42,4594.0,116.8106,116.8305,116.612,116.6219,4594.0
2021-09-16 12:05:00,117.44,117.61,117.41,117.54,7349.0,116.6418,116.8106,116.612,116.7411,7349.0
2021-09-16 12:10:00,117.56,117.56,117.31,117.33,7495.0,116.761,116.761,116.5127,116.5325,7495.0
2021-09-16 12:15:00,117.29,117.36,117.25,117.34,6108.0,116.4928,116.5623,116.4531,116.5425,6108.0
2021-09-16 12:20:00,117.37,117.42,117.21,117.21,8309.0,116.5723,116.6219,116.4134,116.4134,8309.0
2021-09-16 12:25:00,117.23,117.27,117.13,117.22,4624.0,116.4332,116.473,116.3339,116.4233,4624.0
2021-09-16 12:30:00,117.18,117.33,117.18,117.28,2025.0,116.3836,116.5325,116.3836,116.4829,2025.0
2021-09-16 12:35:00,117.33,117.53,117.26,117.53,7144.0,116.5325,116.7312,116.463,116.7312,7144.0
2021-09-16 12:40:00,117.56,117.62,117.39,117.61,10105.0,116.761,116.8206,116.5921,116.8106,10105.0
2021-09-16 12:45:00,117.56,117.66,117.53,117.64,2935.0,116.761,116.8603,116.7312,116.8404,2935.0
2021-09-16 12:50:00,117.64,117.64,117.51,117.61,3318.0,116.8404,116.8404,116.7113,116.8106,3318.0
2021-09-16 12:55:00,117.63,117.75,117.59,117.62,2900.0,116.8305,116.9497,116.7908,116.8206,2900.0
2021-09-16 13:00:00,117.59,117.62,117.5,117.54,4327.0,116.7908,116.8206,116.7014,116.7411,4327.0
2021-09-16 13:05:00,117.56,117.7,117.56,117.67,3738.0,116.761,116.9,116.761,116.8702,3738.0
2021-09-16 13:10:00,117.65,117.7,117.57,117.61,2347.0,116.8504,116.9,116.7709,116.8106,2347.0
2021-09-16 13:15:00,117.68,117.77,117.66,117.75,1976.0,116.8802,116.9696,116.8603,116.9497,1976.0
2021-09-16 13:20:00,117.79,117.83,117.72,117.76,1715.0,116.9894,117.0291,116.9199,116.9596,1715.0
2021-09-16 13:25:00,117.8,117.85,117.74,117.76,5034.0,116.9994,117.049,116.9398,116.9596,5034.0
2021-09-16 13:30:00,117.72,117.76,117.62,117.7,3173.0,116.9199,116.9596,116.8206,116.9,3173.0
2021-09-16 13:35:00,117.76,117.8,117.57,117.67,3733.0,116.9596,116.9994,116.7709,116.8702,3733.0
2021-09-16 13:40:00,117.67,117.67,117.51,117.57,3565.0,116.8702,116.8702,116.7113,116.7709,3565.0
2021-09-16 13:45:00,117.56,117.64,117.53,117.57,4253.0,116.761,116.8404,116.7312,116.7709,4253.0
2021-09-16 13:50:00,117.59,117.78,117.56,117.72,3059.0,116.7908,116.9795,116.761,116.9199,3059.0
2021-09-16 13:55:00,117.68,117.72,117.6,117.6,1544.0,116.8802,116.9199,116.8007,116.8007,1544.0
2021-09-16 14:00:00,117.63,117.65,117.53,117.57,4304.0,116.8305,116.8504,116.7312,116.7709,4304.0
2021-09-16 14:05:00,117.59,117.61,117.5,117.53,3925.0,116.7908,116.8106,116.7014,116.7312,3925.0
2021-09-16 14:10:00,117.54,117.7,117.54,117.68,2920.0,116.7411,116.9,116.7411,116.8802,2920.0
2021-09-16 14:15:00,117.68,117.71,117.57,117.58,2432.0,116.8802,116.91,116.7709,116.7808,2432.0
2021-09-16 14:20:00,117.54,117.6,117.45,117.45,4989.0,116.7411,116.8007,116.6517,116.6517,4989.0
2021-09-16 14:25:00,117.44,117.44,117.22,117.27,3300.0,116.6418,116.6418,116.4233,116.473,3300.0
2021-09-16 14:30:00,117.34,117.37,117.29,117.32,2959.0,116.5425,116.5723,116.4928,116.5226,2959.0
2021-09-16 14:35:00,117.32,117.38,117.31,117.35,6053.0,116.5226,116.5822,116.5127,116.5524,6053.0
2021-09-16 14:40:00,117.33,117.33,117.0,117.04,7966.0,116.5325,116.5325,116.2048,116.2445,7966.0
2021-09-16 14:45:00,117.01,117.01,116.85,116.9,7348.0,116.2147,116.2147,116.0558,116.1055,7348.0
2021-09-16 14:50:00,116.92,117.02,116.85,116.96,6787.0,116.1253,116.2247,116.0558,116.1651,6787.0
2021-09-16 14:55:00,116.91,117.13,116.89,117.13,9995.0,116.1154,116.3339,116.0955,116.3339,9995.0
2021-09-16 15:00:00,117.16,117.21,117.05,117.1,5581.0,116.3637,116.4134,116.2545,116.3041,5581.0
2021-09-16 15:05:00,117.13,117.2,117.02,117.18,8179.0,116.3339,116.4034,116.2247,116.3836,8179.0
2021-09-16 15:10:00,117.19,117.22,116.99,117.03,9331.0,116.3935,116.4233,116.1949,116.2346,9331.0
2021-09-16 15:15:00,117.03,117.03,116.73,116.89,12002.0,116.2346,116.2346,115.9366,116.0955,12002.0
2021-09-16 15:20:00,116.91,116.93,116.6,116.7,12213.0,116.1154,116.1353,115.8075,115.9068,12213.0
2021-09-16 15:25:00,116.73,116.9,116.72,116.8,8258.0,115.9366,116.1055,115.9267,116.0062,8258.0
2021-09-16 15:30:00,116.81,116.88,116.78,116.78,15506.0,116.0161,116.0856,115.9863,115.9863,15506.0
2021-09-16 15:35:00,116.77,117.07,116.77,117.04,9726.0,115.9764,116.2743,115.9764,116.2445,9726.0
2021-09-16 15:40:00,117.06,117.21,116.94,116.95,13614.0,116.2644,116.4134,116.1452,116.1551,13614.0
2021-09-16 15:45:00,116.95,116.99,116.65,116.66,12329.0,116.1551,116.1949,115.8572,115.8671,12329.0
2021-09-16 15:50:00,116.67,116.9,116.65,116.88,20378.0,115.877,116.1055,115.8572,116.0856,20378.0
2021-09-16 15:55:00,116.86,117.02,116.79,116.88,53822.0,116.0657,116.2247,115.9962,116.0856,53822.0
2021-09-17 09:30:00,117.53,118.91,117.53,118.76,170686.0,116.7312,118.1018,116.7312,117.9528,170686.0
2021-09-17 09:35:00,118.62,118.7,117.17,117.22,20739.0,117.8138,117.8932,116.3736,116.4233,20739.0
2021-09-17 09:40:00,117.17,117.69,117.17,117.27,17129.0,116.3736,116.8901,116.3736,116.473,17129.0
2021-09-17 09:45:00,117.12,117.52,116.83,116.83,6138.0,116.324,116.7213,116.0359,116.0359,6138.0
2021-09-17 09:50:00,116.72,116.98,116.61,116.73,8379.0,115.9267,116.1849,115.8174,115.9366,8379.0
2021-09-17 09:55:00,116.55,116.98,116.35,116.98,5916.0,115.7578,116.1849,115.5592,116.1849,5916.0
2021-09-17 10:00:00,117.0,117.17,116.7,116.7,3717.0,116.2048,116.3736,115.9068,115.9068,3717.0
2021-09-17 10:05:00,116.81,116.89,116.51,116.89,8084.0,116.0161,116.0955,115.7181,116.0955,8084.0
2021-09-17 10:10:00,116.88,117.06,116.78,116.8,22544.0,116.0856,116.2644,115.9863,116.0062,22544.0
2021-09-17 10:15:00,116.67,116.8,116.52,116.76,2950.0,115.877,116.0062,115.7281,115.9664,2950.0
2021-09-17 10:20:00,116.87,116.98,116.79,116.85,4098.0,116.0757,116.1849,115.9962,116.0558,4098.0
2021-09-17 10:25:00,116.84,117.05,116.71,117.02,5328.0,116.0459,116.2545,115.9168,116.2247,5328.0
2021-09-17 10:30:00,116.86,116.92,116.47,116.8,19894.0,116.0657,116.1253,115.6784,116.0062,19894.0
2021-09-17 10:35:00,116.8,116.97,116.58,116.85,25385.0,116.0062,116.175,115.7876,116.0558,25385.0
2021-09-17 10:40:00,116.84,116.96,116.65,116.87,11011.0,116.0459,116.1651,115.8572,116.0757,11011.0
2021-09-17 10:45:00,116.86,117.15,116.7,117.12,4734.0,116.0657,116.3538,115.9068,116.324,4734.0
2021-09-17 10:50:00,117.1,117.49,116.95,117.49,5670.0,116.3041,116.6915,116.1551,116.6915,5670.0
2021-09-17 10:55:00,117.47,117.47,117.25,117.31,4135.0,116.6716,116.6716,116.4531,116.5127,4135.0
2021-09-17 11:00:00,117.31,117.41,117.19,117.4,6806.0,116.5127,116.612,116.3935,116.6021,6806.0
2021-09-17 11:05:00,117.34,117.51,117.32,117.47,8683.0,116.5425,116.7113,116.5226,116.6716,8683.0
2021-09-17 11:10:00,117.5,117.88,117.37,117.88,12944.0,116.7014,117.0788,116.5723,117.0788,12944.0
2021-09-17 11:15:00,117.91,117.96,117.68,117.79,8700.0,117.1086,117.1583,116.8802,116.9894,8700.0
2021-09-17 11:20:00,117.8,117.87,117.65,117.71,7412.0,116.9994,117.0689,116.8504,116.91,7412.0
2021-09-17 11:25:00,117.71,117.8,117.61,117.61,9590.0,116.91,116.9994,116.8106,116.8106,9590.0
2021-09-17 11:30:00,117.56,117.6,117.0,117.16,13107.0,116.761,116.8007,116.2048,116.3637,13107.0
2021-09-17 11:35:00,117.11,117.42,116.89,117.34,9770.0,116.314,116.6219,116.0955,116.5425,9770.0
2021-09-17 11:40:00,117.36,117.46,117.14,117.18,3714.0,116.5623,116.6617,116.3438,116.3836,3714.0
2021-09-17 11:45:00,117.12,117.4,117.03,117.37,5887.0,116.324,116.6021,116.2346,116.5723,5887.0
2021-09-17 11:50:00,117.25,117.37,117.12,117.27,4253.0,116.4531,116.5723,116.324,116.473,4253.0
2021-09-17 11:55:00,117.27,117.55,117.26,117.46,8899.0,116.473,116.7511,116.463,116.6617,8899.0
2021-09-17 12:00:00,117.58,117.73,117.48,117.73,7539.0,116.7808,116.9298,116.6815,116.9298,7539.0
2021-09-17 12:05:00,117.73,117.73,117.57,117.62,2920.0,116.9298,116.9298,116.7709,116.8206,2920.0
2021-09-17 12:10:00,117.63,117.67,117.41,117.52,5199.0,116.8305,116.8702,116.612,116.7213,5199.0
2021-09-17 12:15:00,117.52,117.84,117.46,117.84,11992.0,116.7213,117.0391,116.6617,117.0391,11992.0
2021-09-17 12:20:00,117.82,117.96,117.75,117.96,9072.0,117.0192,117.1583,116.9497,117.1583,9072.0
2021-09-17 12:25:00,117.98,118.1,117.9,117.92,11288.0,117.1781,117.2973,117.0987,117.1185,11288.0
2021-09-17 12:30:00,117.9,117.99,117.9,117.96,4489.0,117.0987,117.1881,117.0987,117.1583,4489.0
2021-09-17 12:35:00,117.97,118.22,117.96,118.14,6522.0,117.1682,117.4165,117.1583,117.337,6522.0
2021-09-17 12:40:00,118.17,118.23,117.99,118.01,8365.0,117.3668,117.4264,117.1881,117.2079,8365.0
2021-09-17 12:45:00,118.01,118.04,117.89,117.91,4539.0,117.2079,117.2377,117.0887,117.1086,4539.0
2021-09-17 12:50:00,117.93,118.1,117.89,118.01,6837.0,117.1285,117.2973,117.0887,117.2079,6837.0
2021-09-17 12:55:00,118.0,118.02,117.87,117.89,5902.0,117.198,117.2179,117.0689,117.0887,5902.0
2021-09-17 13:00:00,117.87,117.91,117.73,117.91,6217.0,117.0689,117.1086,116.9298,117.1086,6217.0
2021-09-17 13:05:00,117.86,117.99,117.81,117.89,9190.0,117.0589,117.1881,117.0093,117.0887,9190.0
2021-09-17 13:10:00,117.93,117.94,117.79,117.79,6172.0,117.1285,117.1384,116.9894,116.9894,6172.0
2021-09-17 13:15:00,117.76,117.82,117.73,117.77,3986.0,116.9596,117.0192,116.9298,116.9696,3986.0
2021-09-17 13:20:00,117.77,117.85,117.7,117.79,8930.0,116.9696,117.049,116.9,116.9894,8930.0
2021-09-17 13:25:00,117.75,117.93,117.73,117.91,6015.0,116.9497,117.1285,116.9298,117.1086,6015.0
2021-09-17 13:30:00,117.91,117.91,117.77,117.86,5052.0,117.1086,117.1086,116.9696,117.0589,5052.0
2021-09-17 13:35:00,117.88,117.9,117.77,117.84,4333.0,117.0788,117.0987,116.9696,117.0391,4333.0
2021-09-17 13:40:00,117.84,117.85,117.7,117.77,3638.0,117.0391,117.049,116.9,116.9696,3638.0
2021-09-17 13:45:00,117.78,117.78,117.54,117.55,9600.0,116.9795,116.9795,116.7411,116.7511,9600.0
2021-09-17 13:50:00,117.55,117.55,117.3,117.48,4517.0,116.7511,116.7511,116.5028,116.6815,4517.0
2021-09-17 13:55:00,117.44,117.52,117.42,117.43,8046.0,116.6418,116.7213,116.6219,116.6319,8046.0
2021-09-17 14:00:00,117.4,117.44,117.34,117.34,5764.0,116.6021,116.6418,116.5425,116.5425,5764.0
2021-09-17 14:05:00,117.4,117.57,117.32,117.57,11698.0,116.6021,116.7709,116.5226,116.7709,11698.0
2021-09-17 14:10:00,117.56,117.74,117.51,117.53,20240.0,116.761,116.9398,116.7113,116.7312,20240.0
2021-09-17 14:15:00,117.54,117.64,117.47,117.59,6022.0,116.7411,116.8404,116.6716,116.7908,6022.0
2021-09-17 14:20:00,117.6,117.77,117.56,117.71,26136.0,116.8007,116.9696,116.761,116.91,26136.0
2021-09-17 14:25:00,117.68,117.81,117.53,117.74,14004.0,116.8802,117.0093,116.7312,116.9398,14004.0
2021-09-17 14:30:00,117.73,118.02,117.67,118.01,22564.0,116.9298,117.2179,116.8702,117.2079,22564.0
2021-09-17 14:35:00,118.04,118.07,117.86,117.99,31829.0,117.2377,117.2675,117.0589,117.1881,31829.0
2021-09-17 14:40:00,118.0,118.19,117.94,118.13,16102.0,117.198,117.3867,117.1384,117.3271,16102.0
2021-09-17 14:45:00,118.2,118.29,117.99,118.29,10809.0,117.3966,117.486,117.1881,117.486,10809.0
2021-09-17 14:50:00,118.28,118.3,118.08,118.09,14321.0,117.4761,117.496,117.2775,117.2874,14321.0
2021-09-17 14:55:00,118.1,118.42,118.1,118.41,14745.0,117.2973,117.6151,117.2973,117.6052,14745.0
2021-09-17 15:00:00,118.41,118.57,118.38,118.46,13849.0,117.6052,117.7641,117.5754,117.6549,13849.0
2021-09-17 15:05:00,118.4,118.58,118.3,118.5,14746.0,117.5953,117.7741,117.496,117.6946,14746.0
2021-09-17 15:10:00,118.46,118.6,118.25,118.44,40314.0,117.6549,117.7939,117.4463,117.635,40314.0
2021-09-17 15:15:00,118.41,118.79,118.33,118.76,20672.0,117.6052,117.9826,117.5258,117.9528,20672.0
2021-09-17 15:20:00,118.76,118.8,118.49,118.61,34321.0,117.9528,117.9926,117.6847,117.8038,34321.0
2021-09-17 15:25:00,118.57,118.62,118.23,118.23,12089.0,117.7641,117.8138,117.4264,117.4264,12089.0
2021-09-17 15:30:00,118.23,118.23,117.97,118.16,13422.0,117.4264,117.4264,117.1682,117.3569,13422.0
2021-09-17 15:35:00,118.16,118.22,118.03,118.18,25894.0,117.3569,117.4165,117.2278,117.3768,25894.0
2021-09-17 15:40:00,118.2,118.23,117.98,118.05,23859.0,117.3966,117.4264,117.1781,117.2477,23859.0
2021-09-17 15:45:00,118.06,118.15,117.93,118.02,30860.0,117.2576,117.347,117.1285,117.2179,30860.0
2021-09-17 15:50:00,118.02,118.26,117.87,118.15,52222.0,117.2179,117.4562,117.0689,117.347,52222.0
2021-09-17 15:55:00,118.12,118.5,118.04,118.38,91633.0,117.3172,117.6946,117.2377,117.5754,91633.0
2021-09-20 09:30:00,115.23,115.94,114.07,115.93,40194.0,114.4468,115.152,113.2947,115.1421,40194.0
2021-09-20 09:35:00,115.92,116.28,115.34,115.91,7820.0,115.1321,115.4897,114.5561,115.1222,7820.0
2021-09-20 09:40:00,115.75,116.13,115.33,115.66,9950.0,114.9633,115.3407,114.5461,114.8739,9950.0
2021-09-20 09:45:00,115.76,116.39,115.75,116.39,4396.0,114.9732,115.5989,114.9633,115.5989,4396.0
2021-09-20 09:50:00,116.4,116.49,115.86,116.16,9477.0,115.6089,115.6983,115.0725,115.3705,9477.0
2021-09-20 09:55:00,116.16,116.44,115.89,116.44,12070.0,115.3705,115.6486,115.1023,115.6486,12070.0
2021-09-20 10:00:00,116.28,116.36,115.81,116.05,16997.0,115.4897,115.5691,115.0229,115.2612,16997.0
2021-09-20 10:05:00,116.16,116.57,115.61,115.8,10094.0,115.3705,115.7777,114.8242,115.0129,10094.0
2021-09-20 10:10:00,115.83,115.97,115.46,115.84,50530.0,115.0427,115.1818,114.6753,115.0527,50530.0
2021-09-20 10:15:00,115.76,115.88,115.22,115.49,14582.0,114.9732,115.0924,114.4369,114.7051,14582.0
2021-09-20 10:20:00,115.48,115.66,115.11,115.13,8483.0,114.6951,114.8739,114.3276,114.3475,8483.0
2021-09-20 10:25:00,115.09,115.38,114.72,115.23,19015.0,114.3078,114.5958,113.9403,114.4468,19015.0
2021-09-20 10:30:00,115.31,115.54,115.0,115.23,9926.0,114.5263,114.7547,114.2184,114.4468,9926.0
2021-09-20 10:35:00,115.31,116.2,115.21,116.12,15188.0,114.5263,115.4102,114.427,115.3308,15188.0
2021-09-20 10:40:00,116.03,116.09,115.54,116.09,21014.0,115.2414,115.301,114.7547,115.301,21014.0
2021-09-20 10:45:00,115.98,116.25,115.83,116.25,6889.0,115.1917,115.4599,115.0427,115.4599,6889.0
2021-09-20 10:50:00,116.06,116.29,115.99,116.23,17133.0,115.2712,115.4996,115.2017,115.44,17133.0
2021-09-20 10:55:00,116.01,116.05,115.8,115.8,7628.0,115.2215,115.2612,115.0129,115.0129,7628.0
2021-09-20 11:00:00,115.79,115.79,115.39,115.7,14882.0,115.003,115.003,114.6057,114.9136,14882.0
2021-09-20 11:05:00,115.77,116.14,115.77,116.03,4080.0,114.9832,115.3506,114.9832,115.2414,4080.0
2021-09-20 11:10:00,115.99,116.23,115.95,116.22,7922.0,115.2017,115.44,115.1619,115.4301,7922.0
2021-09-20 11:15:00,116.17,116.2,116.06,116.15,7026.0,115.3804,115.4102,115.2712,115.3606,7026.0
2021-09-20 11:20:00,116.24,116.51,116.17,116.27,34906.0,115.45,115.7181,115.3804,115.4798,34906.0
2021-09-20 11:25:00,116.35,116.45,116.24,116.45,4185.0,115.5592,115.6585,115.45,115.6585,4185.0
2021-09-20 11:30:00,116.5,116.5,116.06,116.07,2984.0,115.7082,115.7082,115.2712,115.2811,2984.0
2021-09-20 11:35:00,116.05,116.31,116.05,116.24,5878.0,115.2612,115.5195,115.2612,115.45,5878.0
2021-09-20 11:40:00,116.24,116.27,116.12,116.23,5592.0,115.45,115.4798,115.3308,115.44,5592.0
2021-09-20 11:45:00,116.19,116.27,116.08,116.2,4310.0,115.4003,115.4798,115.291,115.4102,4310.0
2021-09-20 11:50:00,116.28,116.35,116.07,116.08,9048.0,115.4897,115.5592,115.2811,115.291,9048.0
2021-09-20 11:55:00,116.1,116.1,115.89,115.92,7898.0,115.3109,115.3109,115.1023,115.1321,7898.0
2021-09-20 12:00:00,115.95,115.96,115.58,115.62,5304.0,115.1619,115.1719,114.7944,114.8342,5304.0
2021-09-20 12:05:00,115.62,115.87,115.59,115.72,7734.0,114.8342,115.0825,114.8044,114.9335,7734.0
2021-09-20 12:10:00,115.74,116.0,115.7,115.97,6018.0,114.9534,115.2116,114.9136,115.1818,6018.0
2021-09-20 12:15:00,115.94,116.0,115.7,115.7,36329.0,115.152,115.2116,114.9136,114.9136,36329.0
2021-09-20 12:20:00,115.72,115.76,115.47,115.74,5790.0,114.9335,114.9732,114.6852,114.9534,5790.0
2021-09-20 12:25:00,115.8,115.96,115.77,115.83,5737.0,115.0129,115.1719,114.9832,115.0427,5737.0
2021-09-20 12:30:00,115.83,115.93,115.69,115.76,6414.0,115.0427,115.1421,114.9037,114.9732,6414.0
2021-09-20 12:35:00,115.72,115.83,115.62,115.77,3357.0,114.9335,115.0427,114.8342,114.9832,3357.0
2021-09-20 12:40:00,115.76,115.86,115.71,115.84,4194.0,114.9732,115.0725,114.9236,115.0527,4194.0
2021-09-20 12:45:00,115.8,115.98,115.73,115.87,7065.0,115.0129,115.1917,114.9434,115.0825,7065.0
2021-09-20 12:50:00,115.88,115.92,115.73,115.76,4017.0,115.0924,115.1321,114.9434,114.9732,4017.0
2021-09-20 12:55:00,115.72,115.84,115.64,115.65,2918.0,114.9335,115.0527,114.854,114.864,2918.0
2021-09-20 13:00:00,115.65,115.7,115.44,115.5,10720.0,114.864,114.9136,114.6554,114.715,10720.0
2021-09-20 13:05:00,115.39,115.5,115.27,115.46,17897.0,114.6057,114.715,114.4865,114.6753,17897.0
2021-09-20 13:10:00,115.46,115.67,115.46,115.63,9639.0,114.6753,114.8838,114.6753,114.8441,9639.0
2021-09-20 13:15:00,115.58,115.68,115.52,115.66,9528.0,114.7944,114.8938,114.7349,114.8739,9528.0
2021-09-20 13:20:00,115.63,115.65,115.45,115.52,5690.0,114.8441,114.864,114.6653,114.7349,5690.0
2021-09-20 13:25:00,115.58,115.58,115.25,115.25,6082.0,114.7944,114.7944,114.4667,114.4667,6082.0
2021-09-20 13:30:00,115.25,115.25,114.95,115.11,16496.0,114.4667,114.4667,114.1687,114.3276,16496.0
2021-09-20 13:35:00,115.14,115.64,115.14,115.62,18381.0,114.3574,114.854,114.3574,114.8342,18381.0
2021-09-20 13:40:00,115.66,115.72,115.53,115.58,4526.0,114.8739,114.9335,114.7448,114.7944,4526.0
2021-09-20 13:45:00,115.53,115.77,115.47,115.77,4053.0,114.7448,114.9832,114.6852,114.9832,4053.0
2021-09-20 13:50:00,115.78,115.81,115.63,115.65,3185.0,114.9931,115.0229,114.8441,114.864,3185.0
2021-09-20 13:55:00,115.62,115.7,115.52,115.64,4032.0,114.8342,114.9136,114.7349,114.854,4032.0
2021-09-20 14:00:00,115.73,115.79,115.55,115.71,3521.0,114.9434,115.003,114.7646,114.9236,3521.0
2021-09-20 14:05:00,115.68,115.7,115.5,115.61,5492.0,114.8938,114.9136,114.715,114.8242,5492.0
2021-09-20 14:10:00,115.59,115.69,115.42,115.42,4800.0,114.8044,114.9037,114.6355,114.6355,4800.0
2021-09-20 14:15:00,115.4,115.47,115.32,115.36,5346.0,114.6157,114.6852,114.5362,114.5759,5346.0
2021-09-20 14:20:00,115.3,115.34,115.14,115.17,3975.0,114.5163,114.5561,114.3574,114.3872,3975.0
2021-09-20 14:25:00,115.17,115.43,115.16,115.36,6486.0,114.3872,114.6455,114.3773,114.5759,6486.0
2021-09-20 14:30:00,115.34,115.43,115.26,115.36,4489.0,114.5561,114.6455,114.4766,114.5759,4489.0
2021-09-20 14:35:00,115.37,115.39,115.17,115.36,6112.0,114.5859,114.6057,114.3872,114.5759,6112.0
2021-09-20 14:40:00,115.37,115.49,115.29,115.29,4398.0,114.5859,114.7051,114.5064,114.5064,4398.0
2021-09-20 14:45:00,115.2,115.46,115.16,115.44,4837.0,114.417,114.6753,114.3773,114.6554,4837.0
2021-09-20 14:50:00,115.49,115.54,115.33,115.33,4149.0,114.7051,114.7547,114.5461,114.5461,4149.0
2021-09-20 14:55:00,115.27,115.43,115.17,115.29,5635.0,114.4865,114.6455,114.3872,114.5064,5635.0
2021-09-20 15:00:00,115.2,115.33,115.15,115.32,4027.0,114.417,114.5461,114.3674,114.5362,4027.0
2021-09-20 15:05:00,115.24,115.24,114.97,115.22,8043.0,114.4568,114.4568,114.1886,114.4369,8043.0
2021-09-20 15:10:00,115.22,115.33,115.09,115.21,15736.0,114.4369,114.5461,114.3078,114.427,15736.0
2021-09-20 15:15:00,115.21,115.32,115.04,115.19,7637.0,114.427,114.5362,114.2581,114.4071,7637.0
2021-09-20 15:20:00,115.18,115.59,115.16,115.59,9567.0,114.3972,114.8044,114.3773,114.8044,9567.0
2021-09-20 15:25:00,115.6,115.88,115.6,115.88,10845.0,114.8143,115.0924,114.8143,115.0924,10845.0
2021-09-20 15:30:00,115.88,116.28,115.87,116.22,8802.0,115.0924,115.4897,115.0825,115.4301,8802.0
2021-09-20 15:35:00,116.2,116.48,116.2,116.26,17269.0,115.4102,115.6883,115.4102,115.4698,17269.0
2021-09-20 15:40:00,116.32,116.7,116.32,116.6,13671.0,115.5294,115.9068,115.5294,115.8075,13671.0
2021-09-20 15:45:00,116.64,116.81,116.46,116.73,25500.0,115.8472,116.0161,115.6685,115.9366,25500.0
2021-09-20 15:50:00,116.76,116.97,116.62,116.84,32138.0,115.9664,116.175,115.8274,116.0459,32138.0
2021-09-20 15:55:00,116.83,117.07,116.68,116.73,69152.0,116.0359,116.2743,115.887,115.9366,69152.0
2021-09-21 09:30:00,117.7,117.78,116.68,116.69,17361.0,116.9,116.9795,115.887,115.8969,17361.0
2021-09-21 09:35:00,116.63,116.8,116.59,116.69,3143.0,115.8373,116.0062,115.7976,115.8969,3143.0
2021-09-21 09:40:00,116.57,116.57,115.9,115.95,3308.0,115.7777,115.7777,115.1123,115.1619,3308.0
2021-09-21 09:45:00,116.04,116.47,115.99,116.45,5313.0,115.2513,115.6784,115.2017,115.6585,5313.0
2021-09-21 09:50:00,116.33,116.43,115.86,115.86,4630.0,115.5393,115.6387,115.0725,115.0725,4630.0
2021-09-21 09:55:00,115.81,115.9,115.45,115.85,6391.0,115.0229,115.1123,114.6653,115.0626,6391.0
2021-09-21 10:00:00,115.84,116.09,115.48,116.09,9053.0,115.0527,115.301,114.6951,115.301,9053.0
2021-09-21 10:05:00,115.99,116.0,115.44,115.44,15736.0,115.2017,115.2116,114.6554,114.6554,15736.0
2021-09-21 10:10:00,115.52,115.81,115.47,115.65,6270.0,114.7349,115.0229,114.6852,114.864,6270.0
2021-09-21 10:15:00,115.72,115.95,115.72,115.94,3430.0,114.9335,115.1619,114.9335,115.152,3430.0
2021-09-21 10:20:00,115.82,115.82,115.29,115.33,4130.0,115.0328,115.0328,114.5064,114.5461,4130.0
2021-09-21 10:25:00,115.39,115.59,115.22,115.59,5570.0,114.6057,114.8044,114.4369,114.8044,5570.0
2021-09-21 10:30:00,115.59,115.63,115.22,115.33,6712.0,114.8044,114.8441,114.4369,114.5461,6712.0
2021-09-21 10:35:00,115.23,115.23,114.73,114.84,14668.0,114.4468,114.4468,113.9502,114.0595,14668.0
2021-09-21 10:40:00,114.91,114.94,114.53,114.64,10386.0,114.129,114.1588,113.7516,113.8608,10386.0
2021-09-21 10:45:00,114.54,114.6,114.18,114.18,7034.0,113.7615,113.8211,113.404,113.404,7034.0
2021-09-21 10:50:00,114.23,114.4,114.05,114.16,11992.0,113.4536,113.6225,113.2748,113.3841,11992.0
2021-09-21 10:55:00,114.16,114.49,114.15,114.4,38562.0,113.3841,113.7119,113.3742,113.6225,38562.0
2021-09-21 11:00:00,114.34,114.42,114.11,114.22,15712.0,113.5629,113.6423,113.3344,113.4437,15712.0
2021-09-21 11:05:00,114.34,114.53,114.34,114.44,2390.0,113.5629,113.7516,113.5629,113.6622,2390.0
2021-09-21 11:10:00,114.42,114.54,114.31,114.54,6792.0,113.6423,113.7615,113.5331,113.7615,6792.0
2021-09-21 11:15:00,114.44,114.47,114.04,114.22,7391.0,113.6622,113.692,113.2649,113.4437,7391.0
2021-09-21 11:20:00,114.06,114.06,113.86,113.97,9917.0,113.2848,113.2848,113.0861,113.1954,9917.0
2021-09-21 11:25:00,113.93,114.07,113.86,113.86,5411.0,113.1557,113.2947,113.0861,113.0861,5411.0
2021-09-21 11:30:00,113.96,114.48,113.9,114.41,7677.0,113.1855,113.7019,113.1259,113.6324,7677.0
2021-09-21 11:35:00,114.4,114.47,114.14,114.27,5556.0,113.6225,113.692,113.3642,113.4933,5556.0
2021-09-21 11:40:00,114.22,114.53,114.14,114.53,31027.0,113.4437,113.7516,113.3642,113.7516,31027.0
2021-09-21 11:45:00,114.53,114.54,114.26,114.26,7538.0,113.7516,113.7615,113.4834,113.4834,7538.0
2021-09-21 11:50:00,114.29,114.55,114.26,114.32,4481.0,113.5132,113.7714,113.4834,113.543,4481.0
2021-09-21 11:55:00,114.38,114.44,114.17,114.17,10637.0,113.6026,113.6622,113.394,113.394,10637.0
2021-09-21 12:00:00,114.24,114.47,114.18,114.47,6234.0,113.4635,113.692,113.404,113.692,6234.0
2021-09-21 12:05:00,114.46,114.67,114.35,114.55,26888.0,113.6821,113.8906,113.5728,113.7714,26888.0
2021-09-21 12:10:00,114.51,114.77,114.45,114.69,12345.0,113.7317,113.9899,113.6721,113.9105,12345.0
2021-09-21 12:15:00,114.69,114.97,114.58,114.87,23343.0,113.9105,114.1886,113.8012,114.0893,23343.0
2021-09-21 12:20:00,114.84,115.06,114.81,115.0,10752.0,114.0595,114.278,114.0297,114.2184,10752.0
2021-09-21 12:25:00,115.0,115.39,114.96,115.39,9741.0,114.2184,114.6057,114.1787,114.6057,9741.0
2021-09-21 12:30:00,115.39,115.5,115.33,115.45,6698.0,114.6057,114.715,114.5461,114.6653,6698.0
2021-09-21 12:35:00,115.42,115.55,115.32,115.46,2976.0,114.6355,114.7646,114.5362,114.6753,2976.0
2021-09-21 12:40:00,115.4,115.54,115.39,115.53,2103.0,114.6157,114.7547,114.6057,114.7448,2103.0
2021-09-21 12:45:00,115.5,115.56,115.41,115.53,7683.0,114.715,114.7746,114.6256,114.7448,7683.0
2021-09-21 12:50:00,115.5,115.53,115.1,115.31,10802.0,114.715,114.7448,114.3177,114.5263,10802.0
2021-09-21 12:55:00,115.35,115.59,115.32,115.36,3446.0,114.566,114.8044,114.5362,114.5759,3446.0
2021-09-21 13:00:00,115.36,115.44,115.02,115.08,4132.0,114.5759,114.6554,114.2382,114.2978,4132.0
2021-09-21 13:05:00,115.08,115.23,115.02,115.2,3576.0,114.2978,114.4468,114.2382,114.417,3576.0
2021-09-21 13:10:00,115.1,115.22,115.1,115.15,3026.0,114.3177,114.4369,114.3177,114.3674,3026.0
2021-09-21 13:15:00,115.11,115.29,115.07,115.22,4293.0,114.3276,114.5064,114.2879,114.4369,4293.0
2021-09-21 13:20:00,115.28,115.33,115.04,115.04,4843.0,114.4965,114.5461,114.2581,114.2581,4843.0
2021-09-21 13:25:00,114.99,115.09,114.85,114.98,5247.0,114.2085,114.3078,114.0694,114.1985,5247.0
2021-09-21 13:30:00,115.0,115.09,114.96,115.04,4145.0,114.2184,114.3078,114.1787,114.2581,4145.0
2021-09-21 13:35:00,115.01,115.01,114.88,115.0,6537.0,114.2283,114.2283,114.0992,114.2184,6537.0
2021-09-21 13:40:00,115.04,115.04,114.84,114.84,3581.0,114.2581,114.2581,114.0595,114.0595,3581.0
2021-09-21 13:45:00,114.91,114.95,114.82,114.82,4093.0,114.129,114.1687,114.0396,114.0396,4093.0
2021-09-21 13:50:00,114.93,115.12,114.65,114.78,5487.0,114.1489,114.3376,113.8708,113.9999,5487.0
2021-09-21 13:55:00,114.82,114.92,114.77,114.85,6262.0,114.0396,114.1389,113.9899,114.0694,6262.0
2021-09-21 14:00:00,114.85,115.04,114.82,114.88,5027.0,114.0694,114.2581,114.0396,114.0992,5027.0
2021-09-21 14:05:00,114.86,115.05,114.83,115.02,3053.0,114.0793,114.268,114.0495,114.2382,3053.0
2021-09-21 14:10:00,115.0,115.04,114.91,114.92,4003.0,114.2184,114.2581,114.129,114.1389,4003.0
2021-09-21 14:15:00,114.9,114.94,114.74,114.77,6271.0,114.1191,114.1588,113.9602,113.9899,6271.0
2021-09-21 14:20:00,114.71,114.88,114.65,114.67,7542.0,113.9304,114.0992,113.8708,113.8906,7542.0
2021-09-21 14:25:00,114.67,114.8,114.56,114.7,6067.0,113.8906,114.0197,113.7814,113.9204,6067.0
2021-09-21 14:30:00,114.7,114.89,114.65,114.85,6044.0,113.9204,114.1091,113.8708,114.0694,6044.0
2021-09-21 14:35:00,114.87,114.88,114.71,114.82,4531.0,114.0893,114.0992,113.9304,114.0396,4531.0
2021-09-21 14:40:00,114.79,115.0,114.79,115.0,4343.0,114.0098,114.2184,114.0098,114.2184,4343.0
2021-09-21 14:45:00,115.03,115.06,114.96,114.96,4004.0,114.2482,114.278,114.1787,114.1787,4004.0
2021-09-21 14:50:00,114.99,115.28,114.96,115.17,7739.0,114.2085,114.4965,114.1787,114.3872,7739.0
2021-09-21 14:55:00,115.14,115.2,115.05,115.14,3589.0,114.3574,114.417,114.268,114.3574,3589.0
2021-09-21 15:00:00,115.17,115.28,115.17,115.17,4824.0,114.3872,114.4965,114.3872,114.3872,4824.0
2021-09-21 15:05:00,115.2,115.21,115.03,115.04,14343.0,114.417,114.427,114.2482,114.2581,14343.0
2021-09-21 15:10:00,115.04,115.09,114.98,115.03,10187.0,114.2581,114.3078,114.1985,114.2482,10187.0
2021-09-21 15:15:00,115.07,115.15,114.93,114.97,10768.0,114.2879,114.3674,114.1489,114.1886,10768.0
2021-09-21 15:20:00,115.0,115.33,115.0,115.25,7642.0,114.2184,114.5461,114.2184,114.4667,7642.0
2021-09-21 15:25:00,115.24,115.33,115.18,115.27,8614.0,114.4568,114.5461,114.3972,114.4865,8614.0
2021-09-21 15:30:00,115.28,115.53,115.27,115.5,10653.0,114.4965,114.7448,114.4865,114.715,10653.0
2021-09-21 15:35:00,115.5,115.71,115.36,115.56,14663.0,114.715,114.9236,114.5759,114.7746,14663.0
2021-09-21 15:40:00,115.55,115.86,115.46,115.75,17785.0,114.7646,115.0725,114.6753,114.9633,17785.0
2021-09-21 15:45:00,115.74,115.77,115.48,115.48,14687.0,114.9534,114.9832,114.6951,114.6951,14687.0
2021-09-21 15:50:00,115.49,115.53,115.17,115.17,27515.0,114.7051,114.7448,114.3872,114.3872,27515.0
2021-09-21 15:55:00,115.2,115.2,114.87,114.87,104505.0,114.417,114.417,114.0893,114.0893,104505.0
2021-09-22 09:30:00,115.9,116.65,115.77,116.48,17719.0,115.1123,115.8572,114.9832,115.6883,17719.0
2021-09-22 09:35:00,116.36,116.78,116.15,116.68,7082.0,115.5691,115.9863,115.3606,115.887,7082.0
2021-09-22 09:40:00,116.6,116.69,116.23,116.46,2440.0,115.8075,115.8969,115.44,115.6685,2440.0
2021-09-22 09:45:00,116.45,116.57,116.31,116.46,2684.0,115.6585,115.7777,115.5195,115.6685,2684.0
2021-09-22 09:50:00,116.31,116.72,116.22,116.59,3670.0,115.5195,115.9267,115.4301,115.7976,3670.0
2021-09-22 09:55:00,116.7,116.99,116.7,116.99,2655.0,115.9068,116.1949,115.9068,116.1949,2655.0
2021-09-22 10:00:00,116.82,116.82,116.31,116.43,4055.0,116.026,116.026,115.5195,115.6387,4055.0
2021-09-22 10:05:00,116.4,116.67,116.36,116.49,3486.0,115.6089,115.877,115.5691,115.6983,3486.0
2021-09-22 10:10:00,116.45,116.47,116.18,116.41,11023.0,115.6585,115.6784,115.3904,115.6188,11023.0
2021-09-22 10:15:00,116.48,116.58,116.4,116.45,2184.0,115.6883,115.7876,115.6089,115.6585,2184.0
2021-09-22 10:20:00,116.4,116.55,116.25,116.55,5876.0,115.6089,115.7578,115.4599,115.7578,5876.0
2021-09-22 10:25:00,116.51,116.51,116.03,116.12,4037.0,115.7181,115.7181,115.2414,115.3308,4037.0
2021-09-22 10:30:00,116.13,116.38,116.1,116.27,6258.0,115.3407,115.589,115.3109,115.4798,6258.0
2021-09-22 10:35:00,116.27,116.52,116.27,116.52,4004.0,115.4798,115.7281,115.4798,115.7281,4004.0
2021-09-22 10:40:00,116.53,116.77,116.53,116.77,2630.0,115.738,115.9764,115.738,115.9764,2630.0
2021-09-22 10:45:00,116.67,116.91,116.65,116.91,2531.0,115.877,116.1154,115.8572,116.1154,2531.0
2021-09-22 10:50:00,116.99,117.06,116.83,116.96,5826.0,116.1949,116.2644,116.0359,116.1651,5826.0
2021-09-22 10:55:00,117.02,117.2,117.02,117.19,4877.0,116.2247,116.4034,116.2247,116.3935,4877.0
2021-09-22 11:00:00,117.24,117.43,117.16,117.17,7093.0,116.4432,116.6319,116.3637,116.3736,7093.0
2021-09-22 11:05:00,117.15,117.18,117.03,117.03,3534.0,116.3538,116.3836,116.2346,116.2346,3534.0
2021-09-22 11:10:00,117.03,117.23,117.03,117.17,5376.0,116.2346,116.4332,116.2346,116.3736,5376.0
2021-09-22 11:15:00,117.2,117.26,117.05,117.18,5438.0,116.4034,116.463,116.2545,116.3836,5438.0
2021-09-22 11:20:00,117.17,117.44,117.17,117.39,6287.0,116.3736,116.6418,116.3736,116.5921,6287.0
2021-09-22 11:25:00,117.38,117.38,117.22,117.24,5729.0,116.5822,116.5822,116.4233,116.4432,5729.0
2021-09-22 11:30:00,117.24,117.4,117.24,117.34,7423.0,116.4432,116.6021,116.4432,116.5425,7423.0
2021-09-22 11:35:00,117.31,117.36,117.11,117.11,19725.0,116.5127,116.5623,116.314,116.314,19725.0
2021-09-22 11:40:00,117.15,117.27,117.08,117.19,11813.0,116.3538,116.473,116.2842,116.3935,11813.0
2021-09-22 11:45:00,117.23,117.28,116.96,117.05,6090.0,116.4332,116.4829,116.1651,116.2545,6090.0
2021-09-22 11:50:00,117.11,117.33,117.01,117.19,7400.0,116.314,116.5325,116.2147,116.3935,7400.0
2021-09-22 11:55:00,117.26,117.48,117.26,117.43,2400.0,116.463,116.6815,116.463,116.6319,2400.0
2021-09-22 12:00:00,117.44,117.49,117.23,117.25,5512.0,116.6418,116.6915,116.4332,116.4531,5512.0
2021-09-22 12:05:00,117.4,117.4,117.19,117.23,2739.0,116.6021,116.6021,116.3935,116.4332,2739.0
2021-09-22 12:10:00,117.24,117.31,117.24,117.3,2772.0,116.4432,116.5127,116.4432,116.5028,2772.0
2021-09-22 12:15:00,117.38,117.38,117.25,117.26,2698.0,116.5822,116.5822,116.4531,116.463,2698.0
2021-09-22 12:20:00,117.3,117.34,117.24,117.3,4274.0,116.5028,116.5425,116.4432,116.5028,4274.0
2021-09-22 12:25:00,117.32,117.44,117.31,117.42,2970.0,116.5226,116.6418,116.5127,116.6219,2970.0
2021-09-22 12:30:00,117.48,117.58,117.47,117.55,5744.0,116.6815,116.7808,116.6716,116.7511,5744.0
2021-09-22 12:35:00,117.59,117.7,117.59,117.67,3724.0,116.7908,116.9,116.7908,116.8702,3724.0
2021-09-22 12:40:00,117.61,117.62,117.47,117.52,3010.0,116.8106,116.8206,116.6716,116.7213,3010.0
2021-09-22 12:45:00,117.56,117.76,117.56,117.64,3372.0,116.761,116.9596,116.761,116.8404,3372.0
2021-09-22 12:50:00,117.63,117.64,117.38,117.45,3931.0,116.8305,116.8404,116.5822,116.6517,3931.0
2021-09-22 12:55:00,117.48,117.59,117.48,117.51,7763.0,116.6815,116.7908,116.6815,116.7113,7763.0
2021-09-22 13:00:00,117.53,117.54,117.38,117.44,4397.0,116.7312,116.7411,116.5822,116.6418,4397.0
2021-09-22 13:05:00,117.45,117.47,117.33,117.33,3307.0,116.6517,116.6716,116.5325,116.5325,3307.0
2021-09-22 13:10:00,117.36,117.42,117.33,117.34,6535.0,116.5623,116.6219,116.5325,116.5425,6535.0
2021-09-22 13:15:00,117.32,117.39,117.23,117.26,10124.0,116.5226,116.5921,116.4332,116.463,10124.0
2021-09-22 13:20:00,117.31,117.33,117.23,117.27,1573.0,116.5127,116.5325,116.4332,116.473,1573.0
2021-09-22 13:25:00,117.27,117.28,117.14,117.16,6106.0,116.473,116.4829,116.3438,116.3637,6106.0
2021-09-22 13:30:00,117.15,117.32,117.15,117.23,14037.0,116.3538,116.5226,116.3538,116.4332,14037.0
2021-09-22 13:35:00,117.26,117.36,117.23,117.33,4085.0,116.463,116.5623,116.4332,116.5325,4085.0
2021-09-22 13:40:00,117.35,117.35,117.25,117.28,4589.0,116.5524,116.5524,116.4531,116.4829,4589.0
2021-09-22 13:45:00,117.3,117.3,117.15,117.29,6960.0,116.5028,116.5028,116.3538,116.4928,6960.0
2021-09-22 13:50:00,117.3,117.65,117.22,117.65,6021.0,116.5028,116.8504,116.4233,116.8504,6021.0
2021-09-22 13:55:00,117.61,117.78,117.59,117.68,3683.0,116.8106,116.9795,116.7908,116.8802,3683.0
2021-09-22 14:00:00,117.66,117.72,117.41,117.72,20934.0,116.8603,116.9199,116.612,116.9199,20934.0
2021-09-22 14:05:00,117.75,117.92,117.72,117.92,9936.0,116.9497,117.1185,116.9199,117.1185,9936.0
2021-09-22 14:10:00,117.92,118.01,117.84,117.9,13504.0,117.1185,117.2079,117.0391,117.0987,13504.0
2021-09-22 14:15:00,117.97,117.98,117.7,117.72,3701.0,117.1682,117.1781,116.9,116.9199,3701.0
2021-09-22 14:20:00,117.7,117.75,117.49,117.56,8575.0,116.9,116.9497,116.6915,116.761,8575.0
2021-09-22 14:25:00,117.57,117.79,117.53,117.73,8002.0,116.7709,116.9894,116.7312,116.9298,8002.0
2021-09-22 14:30:00,117.73,117.78,117.3,117.43,13963.0,116.9298,116.9795,116.5028,116.6319,13963.0
2021-09-22 14:35:00,117.43,117.53,117.26,117.28,3549.0,116.6319,116.7312,116.463,116.4829,3549.0
2021-09-22 14:40:00,117.23,117.27,116.98,117.05,4152.0,116.4332,116.473,116.1849,116.2545,4152.0
2021-09-22 14:45:00,117.03,117.05,116.83,116.87,6229.0,116.2346,116.2545,116.0359,116.0757,6229.0
2021-09-22 14:50:00,116.83,117.06,116.64,116.96,5604.0,116.0359,116.2644,115.8472,116.1651,5604.0
2021-09-22 14:55:00,117.0,117.02,116.79,117.0,3154.0,116.2048,116.2247,115.9962,116.2048,3154.0
2021-09-22 15:00:00,116.89,116.92,116.64,116.71,8000.0,116.0955,116.1253,115.8472,115.9168,8000.0
2021-09-22 15:05:00,116.72,116.74,116.48,116.58,12070.0,115.9267,115.9466,115.6883,115.7876,12070.0
2021-09-22 15:10:00,116.55,116.94,116.51,116.87,8958.0,115.7578,116.1452,115.7181,116.0757,8958.0
2021-09-22 15:15:00,116.83,116.94,116.79,116.89,7018.0,116.0359,116.1452,115.9962,116.0955,7018.0
2021-09-22 15:20:00,116.89,116.99,116.65,116.7,21900.0,116.0955,116.1949,115.8572,115.9068,21900.0
2021-09-22 15:25:00,116.73,116.79,116.52,116.67,11573.0,115.9366,115.9962,115.7281,115.877,11573.0
2021-09-22 15:30:00,116.64,116.66,116.42,116.55,12468.0,115.8472,115.8671,115.6287,115.7578,12468.0
2021-09-22 15:35:00,116.55,116.75,116.55,116.66,12994.0,115.7578,115.9565,115.7578,115.8671,12994.0
2021-09-22 15:40:00,116.66,116.67,116.18,116.19,29363.0,115.8671,115.877,115.3904,115.4003,29363.0
2021-09-22 15:45:00,116.23,116.36,116.2,116.23,22563.0,115.44,115.5691,115.4102,115.44,22563.0
2021-09-22 15:50:00,116.2,116.3,116.12,116.22,30432.0,115.4102,115.5095,115.3308,115.4301,30432.0
2021-09-22 15:55:00,116.18,116.19,115.84,115.89,77308.0,115.3904,115.4003,115.0527,115.1023,77308.0
2021-09-23 09:30:00,116.69,117.0,116.3,116.93,22785.0,115.8969,116.2048,115.5095,116.1353,22785.0
2021-09-23 09:35:00,117.17,117.48,116.47,117.1,13743.0,116.3736,116.6815,115.6784,116.3041,13743.0
2021-09-23 09:40:00,116.98,117.22,116.53,117.21,7253.0,116.1849,116.4233,115.738,116.4134,7253.0
2021-09-23 09:45:00,117.26,117.35,117.12,117.34,11199.0,116.463,116.5524,116.324,116.5425,11199.0
2021-09-23 09:50:00,117.34,117.5,117.22,117.45,2927.0,116.5425,116.7014,116.4233,116.6517,2927.0
2021-09-23 09:55:00,117.4,117.9,117.39,117.64,5437.0,116.6021,117.0987,116.5921,116.8404,5437.0
2021-09-23 10:00:00,117.81,117.93,117.69,117.71,10154.0,117.0093,117.1285,116.8901,116.91,10154.0
2021-09-23 10:05:00,117.7,118.1,117.7,117.86,11000.0,116.9,117.2973,116.9,117.0589,11000.0
2021-09-23 10:10:00,117.94,118.05,117.93,118.0,2939.0,117.1384,117.2477,117.1285,117.198,2939.0
2021-09-23 10:15:00,118.04,118.08,117.57,117.59,20605.0,117.2377,117.2775,116.7709,116.7908,20605.0
2021-09-23 10:20:00,117.61,117.65,117.49,117.49,30332.0,116.8106,116.8504,116.6915,116.6915,30332.0
2021-09-23 10:25:00,117.53,117.86,117.52,117.84,14704.0,116.7312,117.0589,116.7213,117.0391,14704.0
2021-09-23 10:30:00,117.86,117.93,117.83,117.86,5098.0,117.0589,117.1285,117.0291,117.0589,5098.0
2021-09-23 10:35:00,117.84,117.92,117.58,117.85,5194.0,117.0391,117.1185,116.7808,117.049,5194.0
2021-09-23 10:40:00,117.87,118.0,117.77,118.0,7219.0,117.0689,117.198,116.9696,117.198,7219.0
2021-09-23 10:45:00,118.01,118.15,117.98,118.1,8742.0,117.2079,117.347,117.1781,117.2973,8742.0
2021-09-23 10:50:00,118.12,118.59,118.09,118.39,9041.0,117.3172,117.784,117.2874,117.5853,9041.0
2021-09-23 10:55:00,118.36,118.55,118.31,118.55,7073.0,117.5555,117.7443,117.5059,117.7443,7073.0
2021-09-23 11:00:00,118.54,118.81,118.52,118.81,8890.0,117.7343,118.0025,117.7145,118.0025,8890.0
2021-09-23 11:05:00,118.83,119.07,118.83,118.86,11884.0,118.0224,118.2607,118.0224,118.0521,11884.0
2021-09-23 11:10:00,118.84,119.08,118.83,118.92,8497.0,118.0323,118.2707,118.0224,118.1117,8497.0
2021-09-23 11:15:00,118.95,118.98,118.82,118.92,18721.0,118.1415,118.1713,118.0124,118.1117,18721.0
2021-09-23 11:20:00,118.89,118.89,118.61,118.64,7345.0,118.0819,118.0819,117.8038,117.8336,7345.0
2021-09-23 11:25:00,118.64,118.68,118.56,118.61,6570.0,117.8336,117.8734,117.7542,117.8038,6570.0
2021-09-23 11:30:00,118.56,118.63,118.43,118.43,7969.0,117.7542,117.8237,117.6251,117.6251,7969.0
2021-09-23 11:35:00,118.43,118.44,118.37,118.41,12258.0,117.6251,117.635,117.5655,117.6052,12258.0
2021-09-23 11:40:00,118.38,118.52,118.34,118.4,14639.0,117.5754,117.7145,117.5357,117.5953,14639.0
2021-09-23 11:45:00,118.36,118.44,118.2,118.2,5666.0,117.5555,117.635,117.3966,117.3966,5666.0
2021-09-23 11:50:00,118.17,118.32,118.17,118.23,4131.0,117.3668,117.5158,117.3668,117.4264,4131.0
2021-09-23 11:55:00,118.26,118.46,118.22,118.46,4527.0,117.4562,117.6549,117.4165,117.6549,4527.0
2021-09-23 12:00:00,118.45,118.53,118.38,118.53,2951.0,117.6449,117.7244,117.5754,117.7244,2951.0
2021-09-23 12:05:00,118.59,118.79,118.57,118.66,7083.0,117.784,117.9826,117.7641,117.8535,7083.0
2021-09-23 12:10:00,118.68,118.71,118.55,118.67,5869.0,117.8734,117.9032,117.7443,117.8634,5869.0
2021-09-23 12:15:00,118.63,118.72,118.46,118.47,5350.0,117.8237,117.9131,117.6549,117.6648,5350.0
2021-09-23 12:20:00,118.47,118.66,118.44,118.59,6556.0,117.6648,117.8535,117.635,117.784,6556.0
2021-09-23 12:25:00,118.57,118.66,118.52,118.59,5611.0,117.7641,117.8535,117.7145,117.784,5611.0
2021-09-23 12:30:00,118.57,118.59,118.4,118.43,5458.0,117.7641,117.784,117.5953,117.6251,5458.0
2021-09-23 12:35:00,118.43,118.49,118.39,118.49,3478.0,117.6251,117.6847,117.5853,117.6847,3478.0
2021-09-23 12:40:00,118.5,118.58,118.49,118.55,4883.0,117.6946,117.7741,117.6847,117.7443,4883.0
2021-09-23 12:45:00,118.55,118.55,118.46,118.5,6010.0,117.7443,117.7443,117.6549,117.6946,6010.0
2021-09-23 12:50:00,118.49,118.71,118.44,118.64,7771.0,117.6847,117.9032,117.635,117.8336,7771.0
2021-09-23 12:55:00,118.66,118.74,118.64,118.73,5236.0,117.8535,117.933,117.8336,117.923,5236.0
2021-09-23 13:00:00,118.77,118.94,118.76,118.94,5077.0,117.9628,118.1316,117.9528,118.1316,5077.0
2021-09-23 13:05:00,118.93,119.05,118.91,119.01,11078.0,118.1217,118.2409,118.1018,118.2011,11078.0
2021-09-23 13:10:00,118.99,118.99,118.88,118.92,10624.0,118.1813,118.1813,118.072,118.1117,10624.0
2021-09-23 13:15:00,118.94,118.94,118.81,118.88,3956.0,118.1316,118.1316,118.0025,118.072,3956.0
2021-09-23 13:20:00,118.92,118.92,118.78,118.87,4702.0,118.1117,118.1117,117.9727,118.0621,4702.0
2021-09-23 13:25:00,118.89,118.9,118.8,118.8,3827.0,118.0819,118.0919,117.9926,117.9926,3827.0
2021-09-23 13:30:00,118.83,118.9,118.79,118.82,4926.0,118.0224,118.0919,117.9826,118.0124,4926.0
2021-09-23 13:35:00,118.82,118.95,118.8,118.92,5806.0,118.0124,118.1415,117.9926,118.1117,5806.0
2021-09-23 13:40:00,118.95,119.07,118.95,119.06,3825.0,118.1415,118.2607,118.1415,118.2508,3825.0
2021-09-23 13:45:00,119.08,119.12,119.02,119.11,6980.0,118.2707,118.3104,118.2111,118.3005,6980.0
2021-09-23 13:50:00,119.11,119.27,119.1,119.23,6401.0,118.3005,118.4594,118.2905,118.4196,6401.0
2021-09-23 13:55:00,119.21,119.3,119.03,119.03,14153.0,118.3998,118.4892,118.221,118.221,14153.0
2021-09-23 14:00:00,119.06,119.19,118.99,119.06,9665.0,118.2508,118.3799,118.1813,118.2508,9665.0
2021-09-23 14:05:00,119.09,119.12,118.97,119.0,6054.0,118.2806,118.3104,118.1614,118.1912,6054.0
2021-09-23 14:10:00,118.96,119.08,118.94,119.05,5831.0,118.1515,118.2707,118.1316,118.2409,5831.0
2021-09-23 14:15:00,119.07,119.29,119.0,119.15,8937.0,118.2607,118.4792,118.1912,118.3402,8937.0
2021-09-23 14:20:00,119.14,119.19,119.06,119.11,5487.0,118.3302,118.3799,118.2508,118.3005,5487.0
2021-09-23 14:25:00,119.11,119.2,119.0,119.0,10202.0,118.3005,118.3898,118.1912,118.1912,10202.0
2021-09-23 14:30:00,119.0,119.13,118.91,118.96,4374.0,118.1912,118.3203,118.1018,118.1515,4374.0
2021-09-23 14:35:00,118.96,119.05,118.9,118.96,4650.0,118.1515,118.2409,118.0919,118.1515,4650.0
2021-09-23 14:40:00,118.94,118.97,118.9,118.96,4937.0,118.1316,118.1614,118.0919,118.1515,4937.0
2021-09-23 14:45:00,119.0,119.09,118.92,118.97,4773.0,118.1912,118.2806,118.1117,118.1614,4773.0
2021-09-23 14:50:00,118.95,119.08,118.94,118.98,7180.0,118.1415,118.2707,118.1316,118.1713,7180.0
2021-09-23 14:55:00,118.97,119.0,118.89,118.91,4554.0,118.1614,118.1912,118.0819,118.1018,4554.0
2021-09-23 15:00:00,118.91,119.01,118.89,118.94,6823.0,118.1018,118.2011,118.0819,118.1316,6823.0
2021-09-23 15:05:00,118.94,119.0,118.8,118.82,45494.0,118.1316,118.1912,117.9926,118.0124,45494.0
2021-09-23 15:10:00,118.81,118.9,118.65,118.66,7141.0,118.0025,118.0919,117.8436,117.8535,7141.0
2021-09-23 15:15:00,118.69,118.76,118.53,118.57,9617.0,117.8833,117.9528,117.7244,117.7641,9617.0
2021-09-23 15:20:00,118.55,118.66,118.54,118.66,8405.0,117.7443,117.8535,117.7343,117.8535,8405.0
2021-09-23 15:25:00,118.63,118.63,118.51,118.52,12097.0,117.8237,117.8237,117.7045,117.7145,12097.0
2021-09-23 15:30:00,118.54,118.56,118.4,118.43,20885.0,117.7343,117.7542,117.5953,117.6251,20885.0
2021-09-23 15:35:00,118.44,118.49,118.35,118.44,14689.0,117.635,117.6847,117.5456,117.635,14689.0
2021-09-23 15:40:00,118.44,118.55,118.38,118.47,18304.0,117.635,117.7443,117.5754,117.6648,18304.0
2021-09-23 15:45:00,118.45,118.56,118.34,118.56,27977.0,117.6449,117.7542,117.5357,117.7542,27977.0
2021-09-23 15:50:00,118.53,118.65,118.44,118.55,59632.0,117.7244,117.8436,117.635,117.7443,59632.0
2021-09-23 15:55:00,118.54,118.64,118.43,118.63,94672.0,117.7343,117.8336,117.6251,117.8237,94672.0
2021-09-24 09:30:00,118.02,119.18,118.02,118.87,25176.0,117.2179,118.37,117.2179,118.0621,25176.0
2021-09-24 09:35:00,118.74,118.74,118.24,118.6,5503.0,117.933,117.933,117.4364,117.7939,5503.0
2021-09-24 09:40:00,118.61,118.99,118.56,118.91,17926.0,117.8038,118.1813,117.7542,118.1018,17926.0
2021-09-24 09:45:00,118.93,118.93,118.4,118.42,12812.0,118.1217,118.1217,117.5953,117.6151,12812.0
2021-09-24 09:50:00,118.55,118.94,118.47,118.82,7267.0,117.7443,118.1316,117.6648,118.0124,7267.0
2021-09-24 09:55:00,118.82,119.25,118.82,119.21,15775.0,118.0124,118.4395,118.0124,118.3998,15775.0
2021-09-24 10:00:00,119.3,119.42,118.98,119.06,20059.0,118.4892,118.6083,118.1713,118.2508,20059.0
2021-09-24 10:05:00,119.02,119.07,118.56,118.72,12172.0,118.2111,118.2607,117.7542,117.9131,12172.0
2021-09-24 10:10:00,118.79,118.8,118.5,118.54,4431.0,117.9826,117.9926,117.6946,117.7343,4431.0
2021-09-24 10:15:00,118.59,118.67,118.26,118.3,6842.0,117.784,117.8634,117.4562,117.496,6842.0
2021-09-24 10:20:00,118.37,118.47,118.24,118.24,5617.0,117.5655,117.6648,117.4364,117.4364,5617.0
2021-09-24 10:25:00,118.31,118.32,118.14,118.14,7919.0,117.5059,117.5158,117.337,117.337,7919.0
2021-09-24 10:30:00,118.23,118.35,118.19,118.19,6182.0,117.4264,117.5456,117.3867,117.3867,6182.0
2021-09-24 10:35:00,118.23,118.3,118.05,118.05,3026.0,117.4264,117.496,117.2477,117.2477,3026.0
2021-09-24 10:40:00,118.11,118.22,118.08,118.09,6395.0,117.3072,117.4165,117.2775,117.2874,6395.0
2021-09-24 10:45:00,118.09,118.21,117.91,118.15,7444.0,117.2874,117.4066,117.1086,117.347,7444.0
2021-09-24 10:50:00,118.18,118.18,117.81,117.84,13493.0,117.3768,117.3768,117.0093,117.0391,13493.0
2021-09-24 10:55:00,117.84,117.86,117.65,117.73,8713.0,117.0391,117.0589,116.8504,116.9298,8713.0
2021-09-24 11:00:00,117.71,117.93,117.7,117.93,4628.0,116.91,117.1285,116.9,117.1285,4628.0
2021-09-24 11:05:00,117.92,118.06,117.87,118.01,3791.0,117.1185,117.2576,117.0689,117.2079,3791.0
2021-09-24 11:10:00,118.0,118.03,117.93,118.02,5349.0,117.198,117.2278,117.1285,117.2179,5349.0
2021-09-24 11:15:00,117.97,118.12,117.91,118.07,4501.0,117.1682,117.3172,117.1086,117.2675,4501.0
2021-09-24 11:20:00,118.1,118.15,118.01,118.01,4248.0,117.2973,117.347,117.2079,117.2079,4248.0
2021-09-24 11:25:00,118.01,118.01,117.84,117.87,6427.0,117.2079,117.2079,117.0391,117.0689,6427.0
2021-09-24 11:30:00,117.86,117.92,117.79,117.91,9459.0,117.0589,117.1185,116.9894,117.1086,9459.0
2021-09-24 11:35:00,118.05,118.07,117.8,118.06,9120.0,117.2477,117.2675,116.9994,117.2576,9120.0
2021-09-24 11:40:00,118.11,118.21,118.05,118.05,8359.0,117.3072,117.4066,117.2477,117.2477,8359.0
2021-09-24 11:45:00,118.02,118.05,117.96,117.98,2812.0,117.2179,117.2477,117.1583,117.1781,2812.0
2021-09-24 11:50:00,118.03,118.15,118.0,118.15,4174.0,117.2278,117.347,117.198,117.347,4174.0
2021-09-24 11:55:00,118.05,118.13,118.02,118.11,1928.0,117.2477,117.3271,117.2179,117.3072,1928.0
2021-09-24 12:00:00,118.11,118.13,118.03,118.05,3462.0,117.3072,117.3271,117.2278,117.2477,3462.0
2021-09-24 12:05:00,118.04,118.24,118.04,118.24,2470.0,117.2377,117.4364,117.2377,117.4364,2470.0
2021-09-24 12:10:00,118.21,118.21,118.1,118.19,3639.0,117.4066,117.4066,117.2973,117.3867,3639.0
2021-09-24 12:15:00,118.16,118.19,118.11,118.17,13409.0,117.3569,117.3867,117.3072,117.3668,13409.0
2021-09-24 12:20:00,118.15,118.15,118.07,118.07,3123.0,117.347,117.347,117.2675,117.2675,3123.0
2021-09-24 12:25:00,118.11,118.13,118.03,118.04,7910.0,117.3072,117.3271,117.2278,117.2377,7910.0
2021-09-24 12:30:00,118.05,118.1,118.05,118.05,7715.0,117.2477,117.2973,117.2477,117.2477,7715.0
2021-09-24 12:35:00,118.04,118.09,118.04,118.09,5741.0,117.2377,117.2874,117.2377,117.2874,5741.0
2021-09-24 12:40:00,118.09,118.12,117.97,117.98,12178.0,117.2874,117.3172,117.1682,117.1781,12178.0
2021-09-24 12:45:00,117.96,118.0,117.85,117.94,4499.0,117.1583,117.198,117.049,117.1384,4499.0
2021-09-24 12:50:00,117.96,118.0,117.94,117.95,3588.0,117.1583,117.198,117.1384,117.1483,3588.0
2021-09-24 12:55:00,117.95,117.97,117.86,117.94,5640.0,117.1483,117.1682,117.0589,117.1384,5640.0
2021-09-24 13:00:00,117.97,117.97,117.91,117.91,4008.0,117.1682,117.1682,117.1086,117.1086,4008.0
2021-09-24 13:05:00,117.91,117.91,117.73,117.76,4203.0,117.1086,117.1086,116.9298,116.9596,4203.0
2021-09-24 13:10:00,117.82,118.05,117.81,117.92,9670.0,117.0192,117.2477,117.0093,117.1185,9670.0
2021-09-24 13:15:00,117.89,117.94,117.86,117.94,914.0,117.0887,117.1384,117.0589,117.1384,914.0
2021-09-24 13:20:00,117.97,118.02,117.85,117.85,3871.0,117.1682,117.2179,117.049,117.049,3871.0
2021-09-24 13:25:00,117.89,117.9,117.83,117.84,5881.0,117.0887,117.0987,117.0291,117.0391,5881.0
2021-09-24 13:30:00,117.83,117.87,117.72,117.76,7688.0,117.0291,117.0689,116.9199,116.9596,7688.0
2021-09-24 13:35:00,117.74,117.75,117.63,117.63,2134.0,116.9398,116.9497,116.8305,116.8305,2134.0
2021-09-24 13:40:00,117.65,117.7,117.65,117.67,6667.0,116.8504,116.9,116.8504,116.8702,6667.0
2021-09-24 13:45:00,117.65,117.68,117.64,117.66,4211.0,116.8504,116.8802,116.8404,116.8603,4211.0
2021-09-24 13:50:00,117.66,117.81,117.65,117.78,7731.0,116.8603,117.0093,116.8504,116.9795,7731.0
2021-09-24 13:55:00,117.76,117.79,117.66,117.66,4888.0,116.9596,116.9894,116.8603,116.8603,4888.0
2021-09-24 14:00:00,117.68,117.76,117.66,117.76,3315.0,116.8802,116.9596,116.8603,116.9596,3315.0
2021-09-24 14:05:00,117.79,117.79,117.7,117.75,6386.0,116.9894,116.9894,116.9,116.9497,6386.0
2021-09-24 14:10:00,117.76,117.84,117.73,117.77,2800.0,116.9596,117.0391,116.9298,116.9696,2800.0
2021-09-24 14:15:00,117.74,117.74,117.7,117.71,4370.0,116.9398,116.9398,116.9,116.91,4370.0
2021-09-24 14:20:00,117.72,117.78,117.71,117.77,4999.0,116.9199,116.9795,116.91,116.9696,4999.0
2021-09-24 14:25:00,117.78,117.84,117.77,117.77,3077.0,116.9795,117.0391,116.9696,116.9696,3077.0
2021-09-24 14:30:00,117.82,117.87,117.82,117.83,3496.0,117.0192,117.0689,117.0192,117.0291,3496.0
2021-09-24 14:35:00,117.8,117.82,117.71,117.76,3865.0,116.9994,117.0192,116.91,116.9596,3865.0
2021-09-24 14:40:00,117.77,117.88,117.77,117.88,4862.0,116.9696,117.0788,116.9696,117.0788,4862.0
2021-09-24 14:45:00,117.88,117.88,117.81,117.85,10237.0,117.0788,117.0788,117.0093,117.049,10237.0
2021-09-24 14:50:00,117.86,117.93,117.84,117.92,7192.0,117.0589,117.1285,117.0391,117.1185,7192.0
2021-09-24 14:55:00,117.93,117.98,117.87,117.97,4826.0,117.1285,117.1781,117.0689,117.1682,4826.0
2021-09-24 15:00:00,117.98,117.98,117.8,117.81,18249.0,117.1781,117.1781,116.9994,117.0093,18249.0
2021-09-24 15:05:00,117.83,117.84,117.66,117.7,3435.0,117.0291,117.0391,116.8603,116.9,3435.0
2021-09-24 15:10:00,117.71,117.79,117.69,117.79,5265.0,116.91,116.9894,116.8901,116.9894,5265.0
2021-09-24 15:15:00,117.8,117.84,117.78,117.8,6479.0,116.9994,117.0391,116.9795,116.9994,6479.0
2021-09-24 15:20:00,117.78,117.88,117.77,117.84,6806.0,116.9795,117.0788,116.9696,117.0391,6806.0
2021-09-24 15:25:00,117.83,117.83,117.75,117.78,3550.0,117.0291,117.0291,116.9497,116.9795,3550.0
2021-09-24 15:30:00,117.79,117.79,117.65,117.7,14594.0,116.9894,116.9894,116.8504,116.9,14594.0
2021-09-24 15:35:00,117.68,117.68,117.56,117.62,12016.0,116.8802,116.8802,116.761,116.8206,12016.0
2021-09-24 15:40:00,117.61,117.71,117.6,117.64,13347.0,116.8106,116.91,116.8007,116.8404,13347.0
2021-09-24 15:45:00,117.68,117.85,117.66,117.76,27590.0,116.8802,117.049,116.8603,116.9596,27590.0
2021-09-24 15:50:00,117.75,117.82,117.62,117.63,39819.0,116.9497,117.0192,116.8206,116.8305,39819.0
2021-09-24 15:55:00,117.64,117.74,117.27,117.28,95325.0,116.8404,116.9398,116.473,116.4829,95325.0
2021-09-27 09:30:00,118.01,118.44,117.92,117.92,18770.0,117.2079,117.635,117.1185,117.1185,18770.0
2021-09-27 09:35:00,118.01,118.43,117.94,118.43,7543.0,117.2079,117.6251,117.1384,117.6251,7543.0
2021-09-27 09:40:00,118.65,118.65,118.03,118.25,7307.0,117.8436,117.8436,117.2278,117.4463,7307.0
2021-09-27 09:45:00,118.35,118.42,117.86,117.95,18728.0,117.5456,117.6151,117.0589,117.1483,18728.0
2021-09-27 09:50:00,117.79,118.28,117.78,118.08,4803.0,116.9894,117.4761,116.9795,117.2775,4803.0
2021-09-27 09:55:00,118.15,118.44,118.12,118.44,7019.0,117.347,117.635,117.3172,117.635,7019.0
2021-09-27 10:00:00,118.32,118.39,117.93,118.28,10165.0,117.5158,117.5853,117.1285,117.4761,10165.0
2021-09-27 10:05:00,118.28,118.52,118.2,118.52,4448.0,117.4761,117.7145,117.3966,117.7145,4448.0
2021-09-27 10:10:00,118.49,118.7,118.29,118.64,3581.0,117.6847,117.8932,117.486,117.8336,3581.0
2021-09-27 10:15:00,118.68,118.7,118.29,118.32,4631.0,117.8734,117.8932,117.486,117.5158,4631.0
2021-09-27 10:20:00,118.33,118.38,118.06,118.2,2416.0,117.5258,117.5754,117.2576,117.3966,2416.0
2021-09-27 10:25:00,118.36,118.39,118.26,118.33,1896.0,117.5555,117.5853,117.4562,117.5258,1896.0
2021-09-27 10:30:00,118.61,118.71,118.54,118.67,6955.0,117.8038,117.9032,117.7343,117.8634,6955.0
2021-09-27 10:35:00,118.64,118.72,118.51,118.59,6418.0,117.8336,117.9131,117.7045,117.784,6418.0
2021-09-27 10:40:00,118.61,118.68,118.48,118.49,1800.0,117.8038,117.8734,117.6747,117.6847,1800.0
2021-09-27 10:45:00,118.59,118.6,118.38,118.55,4795.0,117.784,117.7939,117.5754,117.7443,4795.0
2021-09-27 10:50:00,118.55,118.59,118.41,118.43,5837.0,117.7443,117.784,117.6052,117.6251,5837.0
2021-09-27 10:55:00,118.47,118.47,118.21,118.3,2788.0,117.6648,117.6648,117.4066,117.496,2788.0
2021-09-27 11:00:00,118.4,118.42,118.26,118.36,2050.0,117.5953,117.6151,117.4562,117.5555,2050.0
2021-09-27 11:05:00,118.31,118.35,118.16,118.18,2712.0,117.5059,117.5456,117.3569,117.3768,2712.0
2021-09-27 11:10:00,118.15,118.43,118.07,118.43,4833.0,117.347,117.6251,117.2675,117.6251,4833.0
2021-09-27 11:15:00,118.42,118.48,118.29,118.39,2647.0,117.6151,117.6747,117.486,117.5853,2647.0
2021-09-27 11:20:00,118.36,118.36,118.22,118.22,2347.0,117.5555,117.5555,117.4165,117.4165,2347.0
2021-09-27 11:25:00,118.22,118.33,118.18,118.24,2138.0,117.4165,117.5258,117.3768,117.4364,2138.0
2021-09-27 11:30:00,118.25,118.33,118.21,118.31,2335.0,117.4463,117.5258,117.4066,117.5059,2335.0
2021-09-27 11:35:00,118.31,118.32,118.19,118.29,2024.0,117.5059,117.5158,117.3867,117.486,2024.0
2021-09-27 11:40:00,118.26,118.33,118.18,118.33,936.0,117.4562,117.5258,117.3768,117.5258,936.0
2021-09-27 11:45:00,118.25,118.45,118.24,118.45,2330.0,117.4463,117.6449,117.4364,117.6449,2330.0
2021-09-27 11:50:00,118.45,118.45,118.32,118.32,1484.0,117.6449,117.6449,117.5158,117.5158,1484.0
2021-09-27 11:55:00,118.32,118.32,118.15,118.32,3059.0,117.5158,117.5158,117.347,117.5158,3059.0
2021-09-27 12:00:00,118.26,118.26,118.18,118.18,729.0,117.4562,117.4562,117.3768,117.3768,729.0
2021-09-27 12:05:00,118.21,118.27,118.17,118.27,2068.0,117.4066,117.4662,117.3668,117.4662,2068.0
2021-09-27 12:10:00,118.25,118.29,118.17,118.17,900.0,117.4463,117.486,117.3668,117.3668,900.0
2021-09-27 12:15:00,118.13,118.18,117.98,118.18,4635.0,117.3271,117.3768,117.1781,117.3768,4635.0
2021-09-27 12:20:00,117.97,118.19,117.97,118.19,1935.0,117.1682,117.3867,117.1682,117.3867,1935.0
2021-09-27 12:25:00,118.18,118.18,118.09,118.16,1618.0,117.3768,117.3768,117.2874,117.3569,1618.0
2021-09-27 12:30:00,118.1,118.18,117.94,117.94,4326.0,117.2973,117.3768,117.1384,117.1384,4326.0
2021-09-27 12:35:00,117.92,117.92,117.76,117.8,6578.0,117.1185,117.1185,116.9596,116.9994,6578.0
2021-09-27 12:40:00,117.77,117.78,117.57,117.6,7010.0,116.9696,116.9795,116.7709,116.8007,7010.0
2021-09-27 12:45:00,117.58,117.71,117.39,117.71,15123.0,116.7808,116.91,116.5921,116.91,15123.0
2021-09-27 12:50:00,117.61,117.69,117.56,117.65,2202.0,116.8106,116.8901,116.761,116.8504,2202.0
2021-09-27 12:55:00,117.64,117.64,117.49,117.5,1546.0,116.8404,116.8404,116.6915,116.7014,1546.0
2021-09-27 13:00:00,117.57,117.72,117.57,117.68,10110.0,116.7709,116.9199,116.7709,116.8802,10110.0
2021-09-27 13:05:00,117.68,117.68,117.56,117.62,2802.0,116.8802,116.8802,116.761,116.8206,2802.0
2021-09-27 13:10:00,117.53,117.65,117.53,117.64,2622.0,116.7312,116.8504,116.7312,116.8404,2622.0
2021-09-27 13:15:00,117.64,117.69,117.6,117.64,4318.0,116.8404,116.8901,116.8007,116.8404,4318.0
2021-09-27 13:20:00,117.62,117.65,117.61,117.62,2058.0,116.8206,116.8504,116.8106,116.8206,2058.0
2021-09-27 13:25:00,117.63,117.63,117.52,117.58,4000.0,116.8305,116.8305,116.7213,116.7808,4000.0
2021-09-27 13:30:00,117.54,117.55,117.39,117.43,2707.0,116.7411,116.7511,116.5921,116.6319,2707.0
2021-09-27 13:35:00,117.34,117.35,117.15,117.26,3435.0,116.5425,116.5524,116.3538,116.463,3435.0
2021-09-27 13:40:00,117.27,117.27,117.17,117.18,2763.0,116.473,116.473,116.3736,116.3836,2763.0
2021-09-27 13:45:00,117.2,117.2,117.08,117.14,4141.0,116.4034,116.4034,116.2842,116.3438,4141.0
2021-09-27 13:50:00,117.18,117.21,117.04,117.11,6181.0,116.3836,116.4134,116.2445,116.314,6181.0
2021-09-27 13:55:00,117.14,117.18,117.02,117.06,4774.0,116.3438,116.3836,116.2247,116.2644,4774.0
2021-09-27 14:00:00,117.08,117.37,117.07,117.37,4145.0,116.2842,116.5723,116.2743,116.5723,4145.0
2021-09-27 14:05:00,117.39,117.52,117.37,117.49,3176.0,116.5921,116.7213,116.5723,116.6915,3176.0
2021-09-27 14:10:00,117.53,117.55,117.37,117.43,6897.0,116.7312,116.7511,116.5723,116.6319,6897.0
2021-09-27 14:15:00,117.45,117.54,117.39,117.45,7717.0,116.6517,116.7411,116.5921,116.6517,7717.0
2021-09-27 14:20:00,117.46,117.47,117.33,117.35,3334.0,116.6617,116.6716,116.5325,116.5524,3334.0
2021-09-27 14:25:00,117.34,117.35,117.26,117.35,3890.0,116.5425,116.5524,116.463,116.5524,3890.0
2021-09-27 14:30:00,117.3,117.31,117.16,117.22,2859.0,116.5028,116.5127,116.3637,116.4233,2859.0
2021-09-27 14:35:00,117.19,117.25,117.11,117.12,3308.0,116.3935,116.4531,116.314,116.324,3308.0
2021-09-27 14:40:00,117.14,117.24,117.1,117.23,4303.0,116.3438,116.4432,116.3041,116.4332,4303.0
2021-09-27 14:45:00,117.26,117.28,117.19,117.19,3401.0,116.463,116.4829,116.3935,116.3935,3401.0
2021-09-27 14:50:00,117.18,117.23,117.12,117.14,2597.0,116.3836,116.4332,116.324,116.3438,2597.0
2021-09-27 14:55:00,117.14,117.2,117.12,117.18,4648.0,116.3438,116.4034,116.324,116.3836,4648.0
2021-09-27 15:00:00,117.16,117.16,117.07,117.12,4992.0,116.3637,116.3637,116.2743,116.324,4992.0
2021-09-27 15:05:00,117.1,117.12,117.0,117.04,5588.0,116.3041,116.324,116.2048,116.2445,5588.0
2021-09-27 15:10:00,117.05,117.11,117.0,117.04,2830.0,116.2545,116.314,116.2048,116.2445,2830.0
2021-09-27 15:15:00,117.01,117.15,116.96,117.12,7106.0,116.2147,116.3538,116.1651,116.324,7106.0
2021-09-27 15:20:00,117.14,117.14,116.99,117.08,6691.0,116.3438,116.3438,116.1949,116.2842,6691.0
2021-09-27 15:25:00,117.04,117.04,116.93,117.02,9296.0,116.2445,116.2445,116.1353,116.2247,9296.0
2021-09-27 15:30:00,117.04,117.3,117.01,117.19,16877.0,116.2445,116.5028,116.2147,116.3935,16877.0
2021-09-27 15:35:00,117.15,117.18,117.05,117.09,10050.0,116.3538,116.3836,116.2545,116.2942,10050.0
2021-09-27 15:40:00,117.13,117.28,117.09,117.28,14717.0,116.3339,116.4829,116.2942,116.4829,14717.0
2021-09-27 15:45:00,117.26,117.29,116.92,116.93,17337.0,116.463,116.4928,116.1253,116.1353,17337.0
2021-09-27 15:50:00,116.9,116.94,116.76,116.88,29543.0,116.1055,116.1452,115.9664,116.0856,29543.0
2021-09-27 15:55:00,116.87,117.05,116.73,117.04,79405.0,116.0757,116.2545,115.9366,116.2445,79405.0
2021-09-28 09:30:00,115.86,117.12,115.27,115.75,40212.0,115.0725,116.324,114.4865,114.9633,40212.0
2021-09-28 09:35:00,115.76,115.86,115.36,115.38,6193.0,114.9732,115.0725,114.5759,114.5958,6193.0
2021-09-28 09:40:00,115.28,115.49,114.95,115.05,7142.0,114.4965,114.7051,114.1687,114.268,7142.0
2021-09-28 09:45:00,115.01,115.19,114.57,115.19,9224.0,114.2283,114.4071,113.7913,114.4071,9224.0
2021-09-28 09:50:00,115.13,115.22,114.64,115.22,6328.0,114.3475,114.4369,113.8608,114.4369,6328.0
2021-09-28 09:55:00,115.31,115.42,115.07,115.13,3259.0,114.5263,114.6355,114.2879,114.3475,3259.0
2021-09-28 10:00:00,115.14,115.14,114.61,114.79,8493.0,114.3574,114.3574,113.831,114.0098,8493.0
2021-09-28 10:05:00,114.78,114.92,114.54,114.55,5157.0,113.9999,114.1389,113.7615,113.7714,5157.0
2021-09-28 10:10:00,114.61,114.78,114.53,114.56,6592.0,113.831,113.9999,113.7516,113.7814,6592.0
2021-09-28 10:15:00,114.56,114.58,114.11,114.51,10486.0,113.7814,113.8012,113.3344,113.7317,10486.0
2021-09-28 10:20:00,114.37,114.44,114.1,114.44,9829.0,113.5927,113.6622,113.3245,113.6622,9829.0
2021-09-28 10:25:00,114.34,114.5,114.14,114.37,6202.0,113.5629,113.7218,113.3642,113.5927,6202.0
2021-09-28 10:30:00,114.31,114.65,114.25,114.45,4168.0,113.5331,113.8708,113.4735,113.6721,4168.0
2021-09-28 10:35:00,114.48,115.07,114.47,115.02,5351.0,113.7019,114.2879,113.692,114.2382,5351.0
2021-09-28 10:40:00,114.96,115.14,114.8,115.14,12932.0,114.1787,114.3574,114.0197,114.3574,12932.0
2021-09-28 10:45:00,115.23,115.54,115.16,115.45,3864.0,114.4468,114.7547,114.3773,114.6653,3864.0
2021-09-28 10:50:00,115.4,115.74,115.23,115.61,4793.0,114.6157,114.9534,114.4468,114.8242,4793.0
2021-09-28 10:55:00,115.65,115.67,115.46,115.54,4554.0,114.864,114.8838,114.6753,114.7547,4554.0
2021-09-28 11:00:00,115.8,115.8,115.25,115.26,2825.0,115.0129,115.0129,114.4667,114.4766,2825.0
2021-09-28 11:05:00,115.29,115.43,115.14,115.14,2585.0,114.5064,114.6455,114.3574,114.3574,2585.0
2021-09-28 11:10:00,115.17,115.22,114.94,114.97,4135.0,114.3872,114.4369,114.1588,114.1886,4135.0
2021-09-28 11:15:00,114.92,115.1,114.74,115.1,4336.0,114.1389,114.3177,113.9602,114.3177,4336.0
2021-09-28 11:20:00,115.21,115.3,115.14,115.19,1717.0,114.427,114.5163,114.3574,114.4071,1717.0
2021-09-28 11:25:00,115.22,115.24,115.05,115.17,6233.0,114.4369,114.4568,114.268,114.3872,6233.0
2021-09-28 11:30:00,115.13,115.25,115.08,115.25,3600.0,114.3475,114.4667,114.2978,114.4667,3600.0
2021-09-28 11:35:00,115.21,115.3,115.07,115.18,3050.0,114.427,114.5163,114.2879,114.3972,3050.0
2021-09-28 11:40:00,115.27,115.28,114.95,115.04,3640.0,114.4865,114.4965,114.1687,114.2581,3640.0
2021-09-28 11:45:00,115.03,115.1,114.9,115.0,4511.0,114.2482,114.3177,114.1191,114.2184,4511.0
2021-09-28 11:50:00,114.99,114.99,114.73,114.86,3522.0,114.2085,114.2085,113.9502,114.0793,3522.0
2021-09-28 11:55:00,114.88,115.03,114.88,114.94,1765.0,114.0992,114.2482,114.0992,114.1588,1765.0
2021-09-28 12:00:00,114.84,114.84,114.71,114.84,4601.0,114.0595,114.0595,113.9304,114.0595,4601.0
2021-09-28 12:05:00,114.78,114.86,114.68,114.83,3301.0,113.9999,114.0793,113.9006,114.0495,3301.0
2021-09-28 12:10:00,114.79,115.32,114.78,115.3,10442.0,114.0098,114.5362,113.9999,114.5163,10442.0
2021-09-28 12:15:00,115.23,115.5,115.14,115.37,24388.0,114.4468,114.715,114.3574,114.5859,24388.0
2021-09-28 12:20:00,115.26,115.47,115.22,115.43,6042.0,114.4766,114.6852,114.4369,114.6455,6042.0
2021-09-28 12:25:00,115.47,115.71,115.37,115.71,5433.0,114.6852,114.9236,114.5859,114.9236,5433.0
2021-09-28 12:30:00,115.71,115.89,115.53,115.77,7425.0,114.9236,115.1023,114.7448,114.9832,7425.0
2021-09-28 12:35:00,115.83,115.9,115.66,115.72,4795.0,115.0427,115.1123,114.8739,114.9335,4795.0
2021-09-28 12:40:00,115.67,115.67,115.55,115.55,4252.0,114.8838,114.8838,114.7646,114.7646,4252.0
2021-09-28 12:45:00,115.55,115.58,115.28,115.28,3730.0,114.7646,114.7944,114.4965,114.4965,3730.0
2021-09-28 12:50:00,115.31,115.48,115.23,115.47,4627.0,114.5263,114.6951,114.4468,114.6852,4627.0
2021-09-28 12:55:00,115.44,115.47,115.28,115.32,4394.0,114.6554,114.6852,114.4965,114.5362,4394.0
2021-09-28 13:00:00,115.36,115.37,115.25,115.26,3184.0,114.5759,114.5859,114.4667,114.4766,3184.0
2021-09-28 13:05:00,115.36,115.6,115.33,115.58,5772.0,114.5759,114.8143,114.5461,114.7944,5772.0
2021-09-28 13:10:00,115.6,115.82,115.6,115.79,4291.0,114.8143,115.0328,114.8143,115.003,4291.0
2021-09-28 13:15:00,115.8,115.95,115.77,115.91,5338.0,115.0129,115.1619,114.9832,115.1222,5338.0
2021-09-28 13:20:00,115.85,116.11,115.85,116.09,6229.0,115.0626,115.3208,115.0626,115.301,6229.0
2021-09-28 13:25:00,116.1,116.31,116.1,116.25,2900.0,115.3109,115.5195,115.3109,115.4599,2900.0
2021-09-28 13:30:00,116.15,116.15,115.85,115.85,1710.0,115.3606,115.3606,115.0626,115.0626,1710.0
2021-09-28 13:35:00,115.85,115.91,115.76,115.9,4154.0,115.0626,115.1222,114.9732,115.1123,4154.0
2021-09-28 13:40:00,115.91,116.06,115.7,115.7,4267.0,115.1222,115.2712,114.9136,114.9136,4267.0
2021-09-28 13:45:00,115.7,115.7,115.57,115.59,5447.0,114.9136,114.9136,114.7845,114.8044,5447.0
2021-09-28 13:50:00,115.58,115.68,115.54,115.57,3424.0,114.7944,114.8938,114.7547,114.7845,3424.0
2021-09-28 13:55:00,115.59,115.68,115.54,115.58,3980.0,114.8044,114.8938,114.7547,114.7944,3980.0
2021-09-28 14:00:00,115.6,115.62,115.51,115.58,5731.0,114.8143,114.8342,114.7249,114.7944,5731.0
2021-09-28 14:05:00,115.5,115.62,115.5,115.56,3870.0,114.715,114.8342,114.715,114.7746,3870.0
2021-09-28 14:10:00,115.52,115.52,115.17,115.28,4200.0,114.7349,114.7349,114.3872,114.4965,4200.0
2021-09-28 14:15:00,115.29,115.57,115.24,115.57,2675.0,114.5064,114.7845,114.4568,114.7845,2675.0
2021-09-28 14:20:00,115.65,115.73,115.59,115.68,3216.0,114.864,114.9434,114.8044,114.8938,3216.0
2021-09-28 14:25:00,115.69,115.75,115.53,115.75,3508.0,114.9037,114.9633,114.7448,114.9633,3508.0
2021-09-28 14:30:00,115.69,115.83,115.6,115.71,6264.0,114.9037,115.0427,114.8143,114.9236,6264.0
2021-09-28 14:35:00,115.73,115.8,115.61,115.72,5104.0,114.9434,115.0129,114.8242,114.9335,5104.0
2021-09-28 14:40:00,115.71,116.11,115.71,116.09,4164.0,114.9236,115.3208,114.9236,115.301,4164.0
2021-09-28 14:45:00,116.12,116.29,116.11,116.24,3259.0,115.3308,115.4996,115.3208,115.45,3259.0
2021-09-28 14:50:00,116.28,116.36,116.2,116.22,3444.0,115.4897,115.5691,115.4102,115.4301,3444.0
2021-09-28 14:55:00,116.22,116.38,116.18,116.25,6915.0,115.4301,115.589,115.3904,115.4599,6915.0
2021-09-28 15:00:00,116.18,116.28,116.13,116.2,2978.0,115.3904,115.4897,115.3407,115.4102,2978.0
2021-09-28 15:05:00,116.15,116.38,116.09,116.33,3113.0,115.3606,115.589,115.301,115.5393,3113.0
2021-09-28 15:10:00,116.33,116.35,116.12,116.14,2717.0,115.5393,115.5592,115.3308,115.3506,2717.0
2021-09-28 15:15:00,116.15,116.36,116.11,116.21,4610.0,115.3606,115.5691,115.3208,115.4202,4610.0
2021-09-28 15:20:00,116.17,116.2,116.0,116.0,5530.0,115.3804,115.4102,115.2116,115.2116,5530.0
2021-09-28 15:25:00,116.0,116.13,115.88,115.92,4427.0,115.2116,115.3407,115.0924,115.1321,4427.0
2021-09-28 15:30:00,115.85,116.07,115.85,115.96,14976.0,115.0626,115.2811,115.0626,115.1719,14976.0
2021-09-28 15:35:00,115.93,116.29,115.9,116.06,8754.0,115.1421,115.4996,115.1123,115.2712,8754.0
2021-09-28 15:40:00,116.04,116.29,116.04,116.07,10396.0,115.2513,115.4996,115.2513,115.2811,10396.0
2021-09-28 15:45:00,116.09,116.14,115.58,115.58,9456.0,115.301,115.3506,114.7944,114.7944,9456.0
2021-09-28 15:50:00,115.59,115.84,115.54,115.76,21024.0,114.8044,115.0527,114.7547,114.9732,21024.0
2021-09-28 15:55:00,115.81,115.88,115.56,115.81,43428.0,115.0229,115.0924,114.7746,115.0229,43428.0
2021-09-29 09:30:00,116.39,116.39,115.75,115.81,17009.0,115.5989,115.5989,114.9633,115.0229,17009.0
2021-09-29 09:35:00,115.78,115.88,115.27,115.44,10317.0,114.9931,115.0924,114.4865,114.6554,10317.0
2021-09-29 09:40:00,115.33,115.78,115.28,115.72,4848.0,114.5461,114.9931,114.4965,114.9335,4848.0
2021-09-29 09:45:00,115.37,115.82,115.14,115.58,7302.0,114.5859,115.0328,114.3574,114.7944,7302.0
2021-09-29 09:50:00,115.62,115.95,115.37,115.57,9426.0,114.8342,115.1619,114.5859,114.7845,9426.0
2021-09-29 09:55:00,115.59,115.87,115.14,115.21,13821.0,114.8044,115.0825,114.3574,114.427,13821.0
2021-09-29 10:00:00,115.18,115.53,115.16,115.36,4922.0,114.3972,114.7448,114.3773,114.5759,4922.0
2021-09-29 10:05:00,115.29,115.63,115.25,115.52,11909.0,114.5064,114.8441,114.4667,114.7349,11909.0
2021-09-29 10:10:00,115.54,115.54,115.3,115.4,11745.0,114.7547,114.7547,114.5163,114.6157,11745.0
2021-09-29 10:15:00,115.42,115.62,115.28,115.47,10265.0,114.6355,114.8342,114.4965,114.6852,10265.0
2021-09-29 10:20:00,115.55,115.75,115.32,115.38,11974.0,114.7646,114.9633,114.5362,114.5958,11974.0
2021-09-29 10:25:00,115.34,115.55,115.34,115.34,8702.0,114.5561,114.7646,114.5561,114.5561,8702.0
2021-09-29 10:30:00,115.33,115.36,114.95,114.95,11828.0,114.5461,114.5759,114.1687,114.1687,11828.0
2021-09-29 10:35:00,114.98,115.07,114.79,114.8,5569.0,114.1985,114.2879,114.0098,114.0197,5569.0
2021-09-29 10:40:00,114.88,115.16,114.87,115.12,11992.0,114.0992,114.3773,114.0893,114.3376,11992.0
2021-09-29 10:45:00,115.17,115.24,115.12,115.23,7000.0,114.3872,114.4568,114.3376,114.4468,7000.0
2021-09-29 10:50:00,115.13,115.18,114.85,115.0,6751.0,114.3475,114.3972,114.0694,114.2184,6751.0
2021-09-29 10:55:00,114.92,115.2,114.91,115.18,9029.0,114.1389,114.417,114.129,114.3972,9029.0
2021-09-29 11:00:00,115.15,115.18,115.07,115.11,3968.0,114.3674,114.3972,114.2879,114.3276,3968.0
2021-09-29 11:05:00,115.1,115.28,115.1,115.15,4910.0,114.3177,114.4965,114.3177,114.3674,4910.0
2021-09-29 11:10:00,115.2,115.35,115.18,115.31,5996.0,114.417,114.566,114.3972,114.5263,5996.0
2021-09-29 11:15:00,115.24,115.27,115.12,115.14,5013.0,114.4568,114.4865,114.3376,114.3574,5013.0
2021-09-29 11:20:00,115.14,115.14,114.83,115.13,26557.0,114.3574,114.3574,114.0495,114.3475,26557.0
2021-09-29 11:25:00,115.08,115.2,114.68,114.7,27787.0,114.2978,114.417,113.9006,113.9204,27787.0
2021-09-29 11:30:00,114.71,115.0,114.64,114.86,11134.0,113.9304,114.2184,113.8608,114.0793,11134.0
2021-09-29 11:35:00,114.91,114.96,114.68,114.74,3440.0,114.129,114.1787,113.9006,113.9602,3440.0
2021-09-29 11:40:00,114.74,114.74,114.54,114.62,4505.0,113.9602,113.9602,113.7615,113.841,4505.0
2021-09-29 11:45:00,114.63,114.7,114.53,114.65,5964.0,113.8509,113.9204,113.7516,113.8708,5964.0
2021-09-29 11:50:00,114.68,114.78,114.58,114.78,20763.0,113.9006,113.9999,113.8012,113.9999,20763.0
2021-09-29 11:55:00,114.81,114.89,114.72,114.81,7776.0,114.0297,114.1091,113.9403,114.0297,7776.0
2021-09-29 12:00:00,114.86,114.91,114.83,114.88,5838.0,114.0793,114.129,114.0495,114.0992,5838.0
2021-09-29 12:05:00,114.9,114.95,114.79,114.87,2793.0,114.1191,114.1687,114.0098,114.0893,2793.0
2021-09-29 12:10:00,114.83,114.93,114.8,114.86,5741.0,114.0495,114.1489,114.0197,114.0793,5741.0
2021-09-29 12:15:00,114.82,114.85,114.78,114.83,3429.0,114.0396,114.0694,113.9999,114.0495,3429.0
2021-09-29 12:20:00,114.78,114.8,114.62,114.71,5233.0,113.9999,114.0197,113.841,113.9304,5233.0
2021-09-29 12:25:00,114.68,114.82,114.64,114.71,3440.0,113.9006,114.0396,113.8608,113.9304,3440.0
2021-09-29 12:30:00,114.71,114.83,114.69,114.78,3637.0,113.9304,114.0495,113.9105,113.9999,3637.0
2021-09-29 12:35:00,114.77,114.89,114.67,114.88,9544.0,113.9899,114.1091,113.8906,114.0992,9544.0
2021-09-29 12:40:00,114.89,114.94,114.83,114.87,5746.0,114.1091,114.1588,114.0495,114.0893,5746.0
2021-09-29 12:45:00,114.91,114.91,114.71,114.84,1672.0,114.129,114.129,113.9304,114.0595,1672.0
2021-09-29 12:50:00,114.88,115.05,114.82,115.05,4442.0,114.0992,114.268,114.0396,114.268,4442.0
2021-09-29 12:55:00,115.05,115.13,115.03,115.09,9683.0,114.268,114.3475,114.2482,114.3078,9683.0
2021-09-29 13:00:00,115.09,115.11,114.98,115.05,17772.0,114.3078,114.3276,114.1985,114.268,17772.0
2021-09-29 13:05:00,115.06,115.17,115.05,115.17,17765.0,114.278,114.3872,114.268,114.3872,17765.0
2021-09-29 13:10:00,115.18,115.28,115.12,115.28,6144.0,114.3972,114.4965,114.3376,114.4965,6144.0
2021-09-29 13:15:00,115.26,115.47,115.23,115.45,10924.0,114.4766,114.6852,114.4468,114.6653,10924.0
2021-09-29 13:20:00,115.45,115.61,115.45,115.56,5226.0,114.6653,114.8242,114.6653,114.7746,5226.0
2021-09-29 13:25:00,115.58,115.69,115.48,115.67,8622.0,114.7944,114.9037,114.6951,114.8838,8622.0
2021-09-29 13:30:00,115.67,115.7,115.49,115.7,3676.0,114.8838,114.9136,114.7051,114.9136,3676.0
2021-09-29 13:35:00,115.66,115.66,115.54,115.57,3929.0,114.8739,114.8739,114.7547,114.7845,3929.0
2021-09-29 13:40:00,115.56,115.77,115.47,115.77,5428.0,114.7746,114.9832,114.6852,114.9832,5428.0
2021-09-29 13:45:00,115.76,115.81,115.63,115.64,6826.0,114.9732,115.0229,114.8441,114.854,6826.0
2021-09-29 13:50:00,115.66,115.87,115.59,115.86,8089.0,114.8739,115.0825,114.8044,115.0725,8089.0
2021-09-29 13:55:00,115.93,116.2,115.9,116.14,13842.0,115.1421,115.4102,115.1123,115.3506,13842.0
2021-09-29 14:00:00,116.26,116.28,116.14,116.14,11819.0,115.4698,115.4897,115.3506,115.3506,11819.0
2021-09-29 14:05:00,116.18,116.33,116.11,116.32,2656.0,115.3904,115.5393,115.3208,115.5294,2656.0
2021-09-29 14:10:00,116.36,116.43,116.26,116.38,2660.0,115.5691,115.6387,115.4698,115.589,2660.0
2021-09-29 14:15:00,116.31,116.35,116.05,116.05,23274.0,115.5195,115.5592,115.2612,115.2612,23274.0
2021-09-29 14:20:00,116.15,116.22,116.04,116.06,1626.0,115.3606,115.4301,115.2513,115.2712,1626.0
2021-09-29 14:25:00,116.1,116.12,115.99,115.99,5846.0,115.3109,115.3308,115.2017,115.2017,5846.0
2021-09-29 14:30:00,116.01,116.22,115.98,116.17,2940.0,115.2215,115.4301,115.1917,115.3804,2940.0
2021-09-29 14:35:00,116.13,116.18,116.0,116.15,3750.0,115.3407,115.3904,115.2116,115.3606,3750.0
2021-09-29 14:40:00,116.06,116.24,116.06,116.2,4505.0,115.2712,115.45,115.2712,115.4102,4505.0
2021-09-29 14:45:00,116.18,116.18,115.93,115.94,12066.0,115.3904,115.3904,115.1421,115.152,12066.0
2021-09-29 14:50:00,116.0,116.16,116.0,116.13,6974.0,115.2116,115.3705,115.2116,115.3407,6974.0
2021-09-29 14:55:00,116.13,116.22,116.08,116.15,7160.0,115.3407,115.4301,115.291,115.3606,7160.0
2021-09-29 15:00:00,116.18,116.23,115.91,115.94,9238.0,115.3904,115.44,115.1222,115.152,9238.0
2021-09-29 15:05:00,115.95,116.13,115.95,116.1,3816.0,115.1619,115.3407,115.1619,115.3109,3816.0
2021-09-29 15:10:00,116.05,116.15,116.03,116.12,8664.0,115.2612,115.3606,115.2414,115.3308,8664.0
2021-09-29 15:15:00,116.12,116.29,116.12,116.28,3703.0,115.3308,115.4996,115.3308,115.4897,3703.0
2021-09-29 15:20:00,116.25,116.25,116.15,116.17,7032.0,115.4599,115.4599,115.3606,115.3804,7032.0
2021-09-29 15:25:00,116.22,116.37,116.21,116.27,6044.0,115.4301,115.5791,115.4202,115.4798,6044.0
2021-09-29 15:30:00,116.27,116.45,116.19,116.38,7917.0,115.4798,115.6585,115.4003,115.589,7917.0
2021-09-29 15:35:00,116.4,116.4,116.16,116.2,9267.0,115.6089,115.6089,115.3705,115.4102,9267.0
2021-09-29 15:40:00,116.2,116.21,116.06,116.09,6595.0,115.4102,115.4202,115.2712,115.301,6595.0
2021-09-29 15:45:00,116.07,116.16,116.01,116.03,16986.0,115.2811,115.3705,115.2215,115.2414,16986.0
2021-09-29 15:50:00,116.0,116.03,115.86,115.92,32568.0,115.2116,115.2414,115.0725,115.1321,32568.0
2021-09-29 15:55:00,115.91,115.96,115.82,115.83,76679.0,115.1222,115.1719,115.0328,115.0427,76679.0
2021-09-30 09:30:00,116.58,116.58,115.7,115.7,10426.0,115.8487,115.8487,114.9742,114.9742,10426.0
2021-09-30 09:35:00,115.71,115.84,115.35,115.53,3512.0,114.9841,115.1133,114.6264,114.8053,3512.0
2021-09-30 09:40:00,115.54,116.2,115.54,115.98,6526.0,114.8152,115.4711,114.8152,115.2524,6526.0
2021-09-30 09:45:00,116.07,116.46,116.02,116.12,4449.0,115.3419,115.7294,115.2922,115.3916,4449.0
2021-09-30 09:50:00,116.3,116.42,115.94,116.36,3633.0,115.5704,115.6897,115.2127,115.6301,3633.0
2021-09-30 09:55:00,116.31,116.34,115.78,115.86,3399.0,115.5804,115.6102,115.0537,115.1332,3399.0
2021-09-30 10:00:00,115.77,116.15,115.54,116.09,3639.0,115.0438,115.4214,114.8152,115.3618,3639.0
2021-09-30 10:05:00,116.14,116.27,115.85,116.27,10223.0,115.4114,115.5406,115.1233,115.5406,10223.0
2021-09-30 10:10:00,116.36,116.48,115.95,115.98,5782.0,115.6301,115.7493,115.2226,115.2524,5782.0
2021-09-30 10:15:00,115.84,116.11,115.84,115.98,5251.0,115.1133,115.3816,115.1133,115.2524,5251.0
2021-09-30 10:20:00,115.96,116.06,115.71,115.78,6684.0,115.2326,115.3319,114.9841,115.0537,6684.0
2021-09-30 10:25:00,115.79,116.15,115.79,116.09,5270.0,115.0636,115.4214,115.0636,115.3618,5270.0
2021-09-30 10:30:00,116.03,116.42,116.03,116.42,5692.0,115.3021,115.6897,115.3021,115.6897,5692.0
2021-09-30 10:35:00,116.37,116.39,116.05,116.09,5031.0,115.64,115.6599,115.322,115.3618,5031.0
2021-09-30 10:40:00,116.02,116.02,115.74,115.77,4494.0,115.2922,115.2922,115.014,115.0438,4494.0
2021-09-30 10:45:00,115.8,115.89,115.73,115.78,1600.0,115.0736,115.163,115.004,115.0537,1600.0
2021-09-30 10:50:00,115.83,115.95,115.68,115.69,4557.0,115.1034,115.2226,114.9543,114.9643,4557.0
2021-09-30 10:55:00,115.45,115.5,115.28,115.28,2863.0,114.7258,114.7755,114.5568,114.5568,2863.0
2021-09-30 11:00:00,115.32,115.45,115.24,115.44,7860.0,114.5966,114.7258,114.5171,114.7158,7860.0
2021-09-30 11:05:00,115.38,115.74,115.33,115.66,2200.0,114.6562,115.014,114.6065,114.9345,2200.0
2021-09-30 11:10:00,115.72,115.8,115.53,115.8,4892.0,114.9941,115.0736,114.8053,115.0736,4892.0
2021-09-30 11:15:00,115.91,116.0,115.89,115.89,3843.0,115.1829,115.2723,115.163,115.163,3843.0
2021-09-30 11:20:00,115.88,115.88,115.78,115.78,3300.0,115.1531,115.1531,115.0537,115.0537,3300.0
2021-09-30 11:25:00,115.76,115.82,115.61,115.8,3239.0,115.0338,115.0935,114.8848,115.0736,3239.0
2021-09-30 11:30:00,115.79,115.83,115.57,115.57,2924.0,115.0636,115.1034,114.845,114.845,2924.0
2021-09-30 11:35:00,115.48,115.54,115.35,115.52,2296.0,114.7556,114.8152,114.6264,114.7953,2296.0
2021-09-30 11:40:00,115.52,115.55,115.27,115.32,5984.0,114.7953,114.8251,114.5469,114.5966,5984.0
2021-09-30 11:45:00,115.3,115.3,115.03,115.1,3958.0,114.5767,114.5767,114.3084,114.378,3958.0
2021-09-30 11:50:00,115.08,115.1,114.84,114.98,3655.0,114.3581,114.378,114.1196,114.2587,3655.0
2021-09-30 11:55:00,115.07,115.09,114.91,114.98,1744.0,114.3482,114.368,114.1892,114.2587,1744.0
2021-09-30 12:00:00,114.97,115.01,114.92,114.95,2032.0,114.2488,114.2885,114.1991,114.2289,2032.0
2021-09-30 12:05:00,114.85,114.89,114.61,114.61,4623.0,114.1295,114.1693,113.891,113.891,4623.0
2021-09-30 12:10:00,114.61,114.62,114.32,114.57,17300.0,113.891,113.901,113.6029,113.8513,17300.0
2021-09-30 12:15:00,114.62,114.65,114.5,114.55,2733.0,113.901,113.9308,113.7817,113.8314,2733.0
2021-09-30 12:20:00,114.66,114.7,114.52,114.52,4948.0,113.9407,113.9805,113.8016,113.8016,4948.0
2021-09-30 12:25:00,114.47,114.6,114.43,114.48,2023.0,113.7519,113.8811,113.7122,113.7619,2023.0
2021-09-30 12:30:00,114.3,114.37,114.17,114.32,4202.0,113.583,113.6525,113.4538,113.6029,4202.0
2021-09-30 12:35:00,114.28,114.62,114.27,114.6,2094.0,113.5631,113.901,113.5532,113.8811,2094.0
2021-09-30 12:40:00,114.66,114.92,114.66,114.79,3355.0,113.9407,114.1991,113.9407,114.0699,3355.0
2021-09-30 12:45:00,114.77,115.02,114.74,115.02,1854.0,114.05,114.2985,114.0202,114.2985,1854.0
2021-09-30 12:50:00,114.99,115.06,114.85,114.98,3218.0,114.2687,114.3382,114.1295,114.2587,3218.0
2021-09-30 12:55:00,114.99,115.02,114.86,115.02,2302.0,114.2687,114.2985,114.1395,114.2985,2302.0
2021-09-30 13:00:00,115.02,115.24,114.95,115.24,5411.0,114.2985,114.5171,114.2289,114.5171,5411.0
2021-09-30 13:05:00,115.26,115.35,115.2,115.35,2563.0,114.537,114.6264,114.4773,114.6264,2563.0
2021-09-30 13:10:00,115.39,115.39,115.21,115.21,1692.0,114.6661,114.6661,114.4873,114.4873,1692.0
2021-09-30 13:15:00,115.1,115.32,115.09,115.22,6566.0,114.378,114.5966,114.368,114.4972,6566.0
2021-09-30 13:20:00,115.27,115.3,115.07,115.09,1520.0,114.5469,114.5767,114.3482,114.368,1520.0
2021-09-30 13:25:00,114.85,114.93,114.79,114.9,2650.0,114.1295,114.209,114.0699,114.1792,2650.0
2021-09-30 13:30:00,114.81,114.81,114.63,114.63,3143.0,114.0898,114.0898,113.9109,113.9109,3143.0
2021-09-30 13:35:00,114.6,114.86,114.56,114.86,2613.0,113.8811,114.1395,113.8414,114.1395,2613.0
2021-09-30 13:40:00,114.84,114.84,114.72,114.8,1891.0,114.1196,114.1196,114.0004,114.0798,1891.0
2021-09-30 13:45:00,114.83,114.91,114.76,114.86,2339.0,114.1097,114.1892,114.0401,114.1395,2339.0
2021-09-30 13:50:00,114.92,115.0,114.92,115.0,2506.0,114.1991,114.2786,114.1991,114.2786,2506.0
2021-09-30 13:55:00,115.03,115.06,114.96,115.06,2490.0,114.3084,114.3382,114.2388,114.3382,2490.0
2021-09-30 14:00:00,115.08,115.36,115.07,115.27,12930.0,114.3581,114.6363,114.3482,114.5469,12930.0
2021-09-30 14:05:00,115.25,115.52,115.19,115.43,10398.0,114.527,114.7953,114.4674,114.7059,10398.0
2021-09-30 14:10:00,115.38,115.41,115.28,115.34,3898.0,114.6562,114.686,114.5568,114.6165,3898.0
2021-09-30 14:15:00,115.26,115.26,115.01,115.01,2049.0,114.537,114.537,114.2885,114.2885,2049.0
2021-09-30 14:20:00,115.03,115.04,114.91,114.91,3843.0,114.3084,114.3183,114.1892,114.1892,3843.0
2021-09-30 14:25:00,114.97,115.05,114.91,115.05,3415.0,114.2488,114.3283,114.1892,114.3283,3415.0
2021-09-30 14:30:00,115.16,115.19,115.1,115.11,1604.0,114.4376,114.4674,114.378,114.3879,1604.0
2021-09-30 14:35:00,115.09,115.09,114.89,115.04,7544.0,114.368,114.368,114.1693,114.3183,7544.0
2021-09-30 14:40:00,115.12,115.37,115.12,115.33,2401.0,114.3978,114.6463,114.3978,114.6065,2401.0
2021-09-30 14:45:00,115.24,115.44,115.24,115.38,2678.0,114.5171,114.7158,114.5171,114.6562,2678.0
2021-09-30 14:50:00,115.4,115.51,115.29,115.29,5540.0,114.6761,114.7854,114.5668,114.5668,5540.0
2021-09-30 14:55:00,115.26,115.26,115.14,115.14,3556.0,114.537,114.537,114.4177,114.4177,3556.0
2021-09-30 15:00:00,115.13,115.23,115.01,115.05,6384.0,114.4078,114.5072,114.2885,114.3283,6384.0
2021-09-30 15:05:00,115.05,115.17,115.04,115.07,9710.0,114.3283,114.4475,114.3183,114.3482,9710.0
2021-09-30 15:10:00,115.06,115.4,115.04,115.31,8854.0,114.3382,114.6761,114.3183,114.5866,8854.0
2021-09-30 15:15:00,115.45,115.49,115.34,115.38,5221.0,114.7258,114.7655,114.6165,114.6562,5221.0
2021-09-30 15:20:00,115.36,115.37,115.23,115.23,5460.0,114.6363,114.6463,114.5072,114.5072,5460.0
2021-09-30 15:25:00,115.24,115.33,115.23,115.29,5366.0,114.5171,114.6065,114.5072,114.5668,5366.0
2021-09-30 15:30:00,115.26,115.6,115.26,115.45,11451.0,114.537,114.8748,114.537,114.7258,11451.0
2021-09-30 15:35:00,115.41,115.41,115.19,115.2,7446.0,114.686,114.686,114.4674,114.4773,7446.0
2021-09-30 15:40:00,115.15,115.2,114.92,114.96,19279.0,114.4277,114.4773,114.1991,114.2388,19279.0
2021-09-30 15:45:00,114.95,114.95,114.73,114.77,14770.0,114.2289,114.2289,114.0103,114.05,14770.0
2021-09-30 15:50:00,114.74,114.74,114.31,114.39,38334.0,114.0202,114.0202,113.5929,113.6724,38334.0
2021-09-30 15:55:00,114.38,114.38,113.83,113.88,98734.0,113.6625,113.6625,113.1159,113.1656,98734.0
2021-10-01 09:30:00,114.3,115.06,114.05,114.82,9288.0,113.583,114.3382,113.3346,114.0997,9288.0
2021-10-01 09:35:00,114.31,114.46,113.94,114.22,8917.0,113.5929,113.742,113.2252,113.5035,8917.0
2021-10-01 09:40:00,114.24,114.42,113.73,113.78,7438.0,113.5234,113.7022,113.0166,113.0662,7438.0
2021-10-01 09:45:00,113.78,114.16,113.52,113.84,10248.0,113.0662,113.4439,112.8079,113.1259,10248.0
2021-10-01 09:50:00,113.86,114.39,113.85,114.39,3484.0,113.1457,113.6724,113.1358,113.6724,3484.0
2021-10-01 09:55:00,114.32,114.5,113.97,114.5,3290.0,113.6029,113.7817,113.2551,113.7817,3290.0
2021-10-01 10:00:00,114.52,114.75,114.29,114.29,5792.0,113.8016,114.0302,113.573,113.573,5792.0
2021-10-01 10:05:00,114.24,114.44,114.22,114.3,5689.0,113.5234,113.7221,113.5035,113.583,5689.0
2021-10-01 10:10:00,114.22,114.33,114.07,114.13,4487.0,113.5035,113.6128,113.3544,113.4141,4487.0
2021-10-01 10:15:00,114.17,114.17,113.63,113.84,6303.0,113.4538,113.4538,112.9172,113.1259,6303.0
2021-10-01 10:20:00,113.84,113.84,113.53,113.53,4974.0,113.1259,113.1259,112.8178,112.8178,4974.0
2021-10-01 10:25:00,113.46,113.84,113.35,113.8,20080.0,112.7483,113.1259,112.6389,113.0861,20080.0
2021-10-01 10:30:00,113.73,113.88,113.55,113.83,4455.0,113.0166,113.1656,112.8377,113.1159,4455.0
2021-10-01 10:35:00,113.79,114.12,113.72,113.74,6770.0,113.0762,113.4041,113.0066,113.0265,6770.0
2021-10-01 10:40:00,113.78,114.02,113.78,114.01,11126.0,113.0662,113.3047,113.0662,113.2948,11126.0
2021-10-01 10:45:00,113.95,114.29,113.82,114.29,4238.0,113.2352,113.573,113.106,113.573,4238.0
2021-10-01 10:50:00,114.23,114.32,114.0,114.21,2734.0,113.5134,113.6029,113.2849,113.4936,2734.0
2021-10-01 10:55:00,114.2,114.54,114.2,114.52,2628.0,113.4836,113.8215,113.4836,113.8016,2628.0
2021-10-01 11:00:00,114.53,114.71,114.47,114.58,5300.0,113.8115,113.9904,113.7519,113.8612,5300.0
2021-10-01 11:05:00,114.59,114.64,114.25,114.34,9881.0,113.8712,113.9209,113.5333,113.6227,9881.0
2021-10-01 11:10:00,114.24,114.88,114.12,114.88,5957.0,113.5234,114.1593,113.4041,114.1593,5957.0
2021-10-01 11:15:00,114.9,115.56,114.86,115.47,35027.0,114.1792,114.8351,114.1395,114.7456,35027.0
2021-10-01 11:20:00,115.53,116.2,115.53,116.05,35896.0,114.8053,115.4711,114.8053,115.322,35896.0
2021-10-01 11:25:00,116.02,116.02,115.49,115.54,5101.0,115.2922,115.2922,114.7655,114.8152,5101.0
2021-10-01 11:30:00,115.59,115.89,115.5,115.89,3789.0,114.8649,115.163,114.7755,115.163,3789.0
2021-10-01 11:35:00,115.72,116.04,115.71,115.76,7136.0,114.9941,115.3121,114.9841,115.0338,7136.0
2021-10-01 11:40:00,115.81,115.94,115.61,115.79,5071.0,115.0835,115.2127,114.8848,115.0636,5071.0
2021-10-01 11:45:00,115.83,115.84,115.63,115.74,3983.0,115.1034,115.1133,114.9046,115.014,3983.0
2021-10-01 11:50:00,115.71,115.79,115.48,115.79,3479.0,114.9841,115.0636,114.7556,115.0636,3479.0
2021-10-01 11:55:00,115.74,115.74,115.57,115.67,2240.0,115.014,115.014,114.845,114.9444,2240.0
2021-10-01 12:00:00,115.68,115.78,115.51,115.7,3938.0,114.9543,115.0537,114.7854,114.9742,3938.0
2021-10-01 12:05:00,115.68,115.78,115.53,115.59,10200.0,114.9543,115.0537,114.8053,114.8649,10200.0
2021-10-01 12:10:00,115.56,115.6,115.51,115.59,2355.0,114.8351,114.8748,114.7854,114.8649,2355.0
2021-10-01 12:15:00,115.55,115.7,115.49,115.7,4984.0,114.8251,114.9742,114.7655,114.9742,4984.0
2021-10-01 12:20:00,115.7,116.07,115.7,116.02,9367.0,114.9742,115.3419,114.9742,115.2922,9367.0
2021-10-01 12:25:00,116.0,116.01,115.86,115.86,8617.0,115.2723,115.2823,115.1332,115.1332,8617.0
2021-10-01 12:30:00,115.86,116.05,115.76,115.96,34895.0,115.1332,115.322,115.0338,115.2326,34895.0
2021-10-01 12:35:00,115.98,116.01,115.64,115.73,17959.0,115.2524,115.2823,114.9146,115.004,17959.0
2021-10-01 12:40:00,115.73,116.02,115.73,116.02,14488.0,115.004,115.2922,115.004,115.2922,14488.0
2021-10-01 12:45:00,116.06,116.08,115.83,115.85,9567.0,115.3319,115.3518,115.1034,115.1233,9567.0
2021-10-01 12:50:00,115.85,115.92,115.77,115.77,15189.0,115.1233,115.1928,115.0438,115.0438,15189.0
2021-10-01 12:55:00,115.76,115.81,115.67,115.76,9908.0,115.0338,115.0835,114.9444,115.0338,9908.0
2021-10-01 13:00:00,115.71,115.77,115.61,115.77,5260.0,114.9841,115.0438,114.8848,115.0438,5260.0
2021-10-01 13:05:00,115.75,116.0,115.73,115.99,15718.0,115.0239,115.2723,115.004,115.2624,15718.0
2021-10-01 13:10:00,116.0,116.02,115.83,115.86,10581.0,115.2723,115.2922,115.1034,115.1332,10581.0
2021-10-01 13:15:00,115.89,115.89,115.7,115.8,11583.0,115.163,115.163,114.9742,115.0736,11583.0
2021-10-01 13:20:00,115.74,115.8,115.46,115.7,25548.0,115.014,115.0736,114.7357,114.9742,25548.0
2021-10-01 13:25:00,115.7,115.84,115.51,115.74,36512.0,114.9742,115.1133,114.7854,115.014,36512.0
2021-10-01 13:30:00,115.74,116.02,115.66,115.87,26446.0,115.014,115.2922,114.9345,115.1431,26446.0
2021-10-01 13:35:00,115.83,115.91,115.79,115.87,22295.0,115.1034,115.1829,115.0636,115.1431,22295.0
2021-10-01 13:40:00,115.91,116.0,115.75,115.89,20732.0,115.1829,115.2723,115.0239,115.163,20732.0
2021-10-01 13:45:00,115.9,115.99,115.69,115.96,8853.0,115.1729,115.2624,114.9643,115.2326,8853.0
2021-10-01 13:50:00,115.98,116.12,115.98,116.12,1100.0,115.2524,115.3916,115.2524,115.3916,1100.0
2021-10-01 13:55:00,116.13,116.13,115.96,116.0,3887.0,115.4015,115.4015,115.2326,115.2723,3887.0
2021-10-01 14:00:00,116.06,116.27,116.05,116.27,4568.0,115.3319,115.5406,115.322,115.5406,4568.0
2021-10-01 14:05:00,116.32,116.35,116.14,116.14,4293.0,115.5903,115.6201,115.4114,115.4114,4293.0
2021-10-01 14:10:00,116.13,116.15,115.93,116.07,3529.0,115.4015,115.4214,115.2028,115.3419,3529.0
2021-10-01 14:15:00,116.12,116.13,116.03,116.13,3881.0,115.3916,115.4015,115.3021,115.4015,3881.0
2021-10-01 14:20:00,116.12,116.38,116.12,116.38,7954.0,115.3916,115.6499,115.3916,115.6499,7954.0
2021-10-01 14:25:00,116.39,116.48,116.29,116.31,8812.0,115.6599,115.7493,115.5605,115.5804,8812.0
2021-10-01 14:30:00,116.29,116.38,116.26,116.3,5182.0,115.5605,115.6499,115.5307,115.5704,5182.0
2021-10-01 14:35:00,116.31,116.43,116.3,116.4,5799.0,115.5804,115.6996,115.5704,115.6698,5799.0
2021-10-01 14:40:00,116.4,116.42,116.25,116.29,6791.0,115.6698,115.6897,115.5208,115.5605,6791.0
2021-10-01 14:45:00,116.36,116.44,116.35,116.4,2708.0,115.6301,115.7096,115.6201,115.6698,2708.0
2021-10-01 14:50:00,116.38,116.56,116.33,116.53,4306.0,115.6499,115.8288,115.6003,115.799,4306.0
2021-10-01 14:55:00,116.56,116.57,116.53,116.55,3954.0,115.8288,115.8387,115.799,115.8189,3954.0
2021-10-01 15:00:00,116.59,116.76,116.59,116.76,3016.0,115.8586,116.0276,115.8586,116.0276,3016.0
2021-10-01 15:05:00,116.82,116.82,116.56,116.58,7080.0,116.0872,116.0872,115.8288,115.8487,7080.0
2021-10-01 15:10:00,116.6,117.63,116.57,117.46,195859.0,115.8686,116.8921,115.8387,116.7232,195859.0
2021-10-01 15:15:00,117.45,117.52,116.95,117.2,31130.0,116.7132,116.7828,116.2164,116.4648,31130.0
2021-10-01 15:20:00,117.17,117.34,116.95,116.96,20493.0,116.435,116.6039,116.2164,116.2263,20493.0
2021-10-01 15:25:00,116.97,117.1,116.88,116.89,18839.0,116.2362,116.3654,116.1468,116.1567,18839.0
2021-10-01 15:30:00,116.9,116.9,116.68,116.8,19773.0,116.1667,116.1667,115.9481,116.0673,19773.0
2021-10-01 15:35:00,116.82,116.87,116.55,116.73,15846.0,116.0872,116.1369,115.8189,115.9977,15846.0
2021-10-01 15:40:00,116.72,116.78,116.62,116.77,13627.0,115.9878,116.0474,115.8884,116.0375,13627.0
2021-10-01 15:45:00,116.8,116.83,116.54,116.77,26417.0,116.0673,116.0971,115.8089,116.0375,26417.0
2021-10-01 15:50:00,116.77,117.04,116.67,116.76,26833.0,116.0375,116.3058,115.9381,116.0276,26833.0
2021-10-01 15:55:00,116.77,116.86,116.51,116.67,57994.0,116.0375,116.1269,115.7791,115.9381,57994.0
2021-10-04 09:30:00,116.15,117.32,116.15,116.84,35192.0,115.4214,116.584,115.4214,116.1071,35192.0
2021-10-04 09:35:00,116.84,117.13,116.48,116.81,6829.0,116.1071,116.3952,115.7493,116.0772,6829.0
2021-10-04 09:40:00,116.66,116.92,116.28,116.82,6539.0,115.9282,116.1866,115.5506,116.0872,6539.0
2021-10-04 09:45:00,116.73,117.1,116.51,116.91,7628.0,115.9977,116.3654,115.7791,116.1766,7628.0
2021-10-04 09:50:00,116.79,117.45,116.64,117.17,10907.0,116.0574,116.7132,115.9083,116.435,10907.0
2021-10-04 09:55:00,117.15,117.26,116.74,117.01,5395.0,116.4151,116.5244,116.0077,116.276,5395.0
2021-10-04 10:00:00,117.09,117.2,116.42,116.42,9986.0,116.3555,116.4648,115.6897,115.6897,9986.0
2021-10-04 10:05:00,116.33,116.48,116.12,116.39,12339.0,115.6003,115.7493,115.3916,115.6599,12339.0
2021-10-04 10:10:00,116.4,116.47,116.2,116.44,11307.0,115.6698,115.7394,115.4711,115.7096,11307.0
2021-10-04 10:15:00,116.44,116.46,115.63,115.65,21317.0,115.7096,115.7294,114.9046,114.9245,21317.0
2021-10-04 10:20:00,115.79,115.85,115.31,115.49,13264.0,115.0636,115.1233,114.5866,114.7655,13264.0
2021-10-04 10:25:00,115.55,115.6,115.41,115.53,3317.0,114.8251,114.8748,114.686,114.8053,3317.0
2021-10-04 10:30:00,115.5,115.6,115.44,115.44,13251.0,114.7755,114.8748,114.7158,114.7158,13251.0
2021-10-04 10:35:00,115.27,115.27,114.77,114.89,11148.0,114.5469,114.5469,114.05,114.1693,11148.0
2021-10-04 10:40:00,114.95,115.13,114.86,115.13,10210.0,114.2289,114.4078,114.1395,114.4078,10210.0
2021-10-04 10:45:00,115.21,115.4,115.08,115.23,14307.0,114.4873,114.6761,114.3581,114.5072,14307.0
2021-10-04 10:50:00,115.17,115.18,114.49,114.49,12400.0,114.4475,114.4575,113.7718,113.7718,12400.0
2021-10-04 10:55:00,114.42,114.84,114.37,114.7,4670.0,113.7022,114.1196,113.6525,113.9805,4670.0
2021-10-04 11:00:00,114.65,114.65,114.2,114.34,12449.0,113.9308,113.9308,113.4836,113.6227,12449.0
2021-10-04 11:05:00,114.27,114.69,114.17,114.69,6469.0,113.5532,113.9705,113.4538,113.9705,6469.0
2021-10-04 11:10:00,114.64,114.65,114.37,114.37,7802.0,113.9209,113.9308,113.6525,113.6525,7802.0
2021-10-04 11:15:00,114.28,114.44,114.22,114.22,3213.0,113.5631,113.7221,113.5035,113.5035,3213.0
2021-10-04 11:20:00,114.2,114.26,113.82,114.09,7963.0,113.4836,113.5432,113.106,113.3743,7963.0
2021-10-04 11:25:00,114.07,114.1,113.77,113.89,24634.0,113.3544,113.3842,113.0563,113.1756,24634.0
2021-10-04 11:30:00,113.97,114.17,113.67,113.68,21968.0,113.2551,113.4538,112.9569,112.9669,21968.0
2021-10-04 11:35:00,113.7,113.95,113.11,113.22,59537.0,112.9867,113.2352,112.4005,112.5098,59537.0
2021-10-04 11:40:00,113.21,113.73,113.2,113.68,12921.0,112.4998,113.0166,112.4899,112.9669,12921.0
2021-10-04 11:45:00,113.66,113.83,113.58,113.71,5220.0,112.947,113.1159,112.8675,112.9967,5220.0
2021-10-04 11:50:00,113.67,113.91,113.67,113.91,2688.0,112.9569,113.1954,112.9569,113.1954,2688.0
2021-10-04 11:55:00,113.85,114.08,113.75,114.02,6441.0,113.1358,113.3644,113.0364,113.3047,6441.0
2021-10-04 12:00:00,114.04,114.04,113.76,113.76,3845.0,113.3246,113.3246,113.0464,113.0464,3845.0
2021-10-04 12:05:00,113.75,113.98,113.75,113.97,1309.0,113.0364,113.265,113.0364,113.2551,1309.0
2021-10-04 12:10:00,113.89,114.0,113.85,113.91,2207.0,113.1756,113.2849,113.1358,113.1954,2207.0
2021-10-04 12:15:00,113.97,114.04,113.91,113.96,5204.0,113.2551,113.3246,113.1954,113.2451,5204.0
2021-10-04 12:20:00,113.91,113.97,113.79,113.83,3641.0,113.1954,113.2551,113.0762,113.1159,3641.0
2021-10-04 12:25:00,113.8,113.8,113.7,113.79,1754.0,113.0861,113.0861,112.9867,113.0762,1754.0
2021-10-04 12:30:00,113.72,113.89,113.72,113.89,1371.0,113.0066,113.1756,113.0066,113.1756,1371.0
2021-10-04 12:35:00,113.92,114.0,113.89,114.0,2363.0,113.2054,113.2849,113.1756,113.2849,2363.0
2021-10-04 12:40:00,113.93,113.93,113.71,113.77,3057.0,113.2153,113.2153,112.9967,113.0563,3057.0
2021-10-04 12:45:00,113.81,114.0,113.75,114.0,4392.0,113.0961,113.2849,113.0364,113.2849,4392.0
2021-10-04 12:50:00,113.98,114.18,113.98,114.18,6712.0,113.265,113.4637,113.265,113.4637,6712.0
2021-10-04 12:55:00,114.25,114.28,114.09,114.11,12303.0,113.5333,113.5631,113.3743,113.3942,12303.0
2021-10-04 13:00:00,114.07,114.12,113.87,113.9,5568.0,113.3544,113.4041,113.1557,113.1855,5568.0
2021-10-04 13:05:00,113.87,114.25,113.82,114.25,8298.0,113.1557,113.5333,113.106,113.5333,8298.0
2021-10-04 13:10:00,114.16,114.16,113.91,113.93,9237.0,113.4439,113.4439,113.1954,113.2153,9237.0
2021-10-04 13:15:00,113.9,113.9,113.79,113.8,9535.0,113.1855,113.1855,113.0762,113.0861,9535.0
2021-10-04 13:20:00,113.8,113.96,113.72,113.93,6925.0,113.0861,113.2451,113.0066,113.2153,6925.0
2021-10-04 13:25:00,113.97,113.98,113.85,113.93,5078.0,113.2551,113.265,113.1358,113.2153,5078.0
2021-10-04 13:30:00,113.94,114.12,113.86,114.03,8934.0,113.2252,113.4041,113.1457,113.3147,8934.0
2021-10-04 13:35:00,114.0,114.02,113.89,113.98,3908.0,113.2849,113.3047,113.1756,113.265,3908.0
2021-10-04 13:40:00,113.98,114.05,113.92,114.02,5323.0,113.265,113.3346,113.2054,113.3047,5323.0
2021-10-04 13:45:00,114.03,114.16,114.0,114.16,8883.0,113.3147,113.4439,113.2849,113.4439,8883.0
2021-10-04 13:50:00,114.14,114.14,113.88,113.98,10904.0,113.424,113.424,113.1656,113.265,10904.0
2021-10-04 13:55:00,113.98,113.98,113.7,113.71,8057.0,113.265,113.265,112.9867,112.9967,8057.0
2021-10-04 14:00:00,113.76,114.0,113.66,113.74,6573.0,113.0464,113.2849,112.947,113.0265,6573.0
2021-10-04 14:05:00,113.76,113.81,113.67,113.8,3666.0,113.0464,113.0961,112.9569,113.0861,3666.0
2021-10-04 14:10:00,113.79,113.8,113.49,113.49,5471.0,113.0762,113.0861,112.7781,112.7781,5471.0
2021-10-04 14:15:00,113.56,113.61,113.48,113.5,3938.0,112.8476,112.8973,112.7681,112.788,3938.0
2021-10-04 14:20:00,113.53,113.65,113.48,113.48,5795.0,112.8178,112.9371,112.7681,112.7681,5795.0
2021-10-04 14:25:00,113.48,113.5,113.27,113.4,8313.0,112.7681,112.788,112.5594,112.6886,8313.0
2021-10-04 14:30:00,113.37,113.51,113.3,113.46,3955.0,112.6588,112.7979,112.5893,112.7483,3955.0
2021-10-04 14:35:00,113.39,113.51,113.32,113.5,5409.0,112.6787,112.7979,112.6091,112.788,5409.0
2021-10-04 14:40:00,113.47,113.47,113.19,113.2,14410.0,112.7582,112.7582,112.4799,112.4899,14410.0
2021-10-04 14:45:00,113.17,113.25,113.1,113.21,8837.0,112.4601,112.5396,112.3905,112.4998,8837.0
2021-10-04 14:50:00,113.22,113.3,113.1,113.3,11123.0,112.5098,112.5893,112.3905,112.5893,11123.0
2021-10-04 14:55:00,113.34,113.52,113.3,113.49,6501.0,112.629,112.8079,112.5893,112.7781,6501.0
2021-10-04 15:00:00,113.51,113.63,113.47,113.51,13238.0,112.7979,112.9172,112.7582,112.7979,13238.0
2021-10-04 15:05:00,113.54,113.62,113.5,113.57,10616.0,112.8278,112.9073,112.788,112.8576,10616.0
2021-10-04 15:10:00,113.57,113.58,113.43,113.45,6237.0,112.8576,112.8675,112.7184,112.7383,6237.0
2021-10-04 15:15:00,113.46,113.57,113.31,113.43,11046.0,112.7483,112.8576,112.5992,112.7184,11046.0
2021-10-04 15:20:00,113.36,113.39,112.88,113.22,35685.0,112.6489,112.6787,112.1719,112.5098,35685.0
2021-10-04 15:25:00,113.2,113.36,113.14,113.31,7454.0,112.4899,112.6489,112.4303,112.5992,7454.0
2021-10-04 15:30:00,113.28,113.55,113.25,113.49,15252.0,112.5694,112.8377,112.5396,112.7781,15252.0
2021-10-04 15:35:00,113.51,113.54,113.21,113.21,19779.0,112.7979,112.8278,112.4998,112.4998,19779.0
2021-10-04 15:40:00,113.22,113.6,113.18,113.53,20059.0,112.5098,112.8874,112.47,112.8178,20059.0
2021-10-04 15:45:00,113.54,113.73,113.53,113.57,19352.0,112.8278,113.0166,112.8178,112.8576,19352.0
2021-10-04 15:50:00,113.56,113.56,112.93,112.97,38622.0,112.8476,112.8476,112.2216,112.2613,38622.0
2021-10-04 15:55:00,113.0,113.31,112.94,113.15,124623.0,112.2911,112.5992,112.2315,112.4402,124623.0
2021-10-05 09:30:00,113.16,113.19,111.69,111.96,28848.0,112.4501,112.4799,110.9894,111.2577,28848.0
2021-10-05 09:35:00,112.35,112.73,111.95,112.61,3754.0,111.6452,112.0228,111.2477,111.9036,3754.0
2021-10-05 09:40:00,112.62,112.62,112.13,112.13,4557.0,111.9135,111.9135,111.4266,111.4266,4557.0
2021-10-05 09:45:00,112.09,112.16,111.78,112.1,39304.0,111.3868,111.4564,111.0788,111.3968,39304.0
2021-10-05 09:50:00,112.1,112.97,112.1,112.97,6200.0,111.3968,112.2613,111.3968,112.2613,6200.0
2021-10-05 09:55:00,112.91,113.12,112.57,112.77,3216.0,112.2017,112.4104,111.8638,112.0626,3216.0
2021-10-05 10:00:00,112.77,113.25,112.77,112.88,8551.0,112.0626,112.5396,112.0626,112.1719,8551.0
2021-10-05 10:05:00,112.91,113.21,112.89,113.15,5894.0,112.2017,112.4998,112.1818,112.4402,5894.0
2021-10-05 10:10:00,113.21,113.66,113.12,113.32,13499.0,112.4998,112.947,112.4104,112.6091,13499.0
2021-10-05 10:15:00,113.44,113.96,113.42,113.74,5156.0,112.7284,113.2451,112.7085,113.0265,5156.0
2021-10-05 10:20:00,113.64,113.92,113.64,113.67,10343.0,112.9271,113.2054,112.9271,112.9569,10343.0
2021-10-05 10:25:00,113.73,114.04,113.73,114.04,8774.0,113.0166,113.3246,113.0166,113.3246,8774.0
2021-10-05 10:30:00,114.04,114.04,113.83,113.84,15527.0,113.3246,113.3246,113.1159,113.1259,15527.0
2021-10-05 10:35:00,113.84,113.87,113.72,113.87,6457.0,113.1259,113.1557,113.0066,113.1557,6457.0
2021-10-05 10:40:00,113.98,114.07,113.85,114.05,11343.0,113.265,113.3544,113.1358,113.3346,11343.0
2021-10-05 10:45:00,114.09,114.59,114.09,114.59,20834.0,113.3743,113.8712,113.3743,113.8712,20834.0
2021-10-05 10:50:00,114.62,114.69,114.27,114.37,16221.0,113.901,113.9705,113.5532,113.6525,16221.0
2021-10-05 10:55:00,114.44,114.46,114.04,114.08,15671.0,113.7221,113.742,113.3246,113.3644,15671.0
2021-10-05 11:00:00,114.13,114.23,113.92,113.92,10632.0,113.4141,113.5134,113.2054,113.2054,10632.0
2021-10-05 11:05:00,113.93,114.13,113.88,113.91,12713.0,113.2153,113.4141,113.1656,113.1954,12713.0
2021-10-05 11:10:00,113.92,114.02,113.62,113.62,9028.0,113.2054,113.3047,112.9073,112.9073,9028.0
2021-10-05 11:15:00,113.62,113.73,113.43,113.63,16114.0,112.9073,113.0166,112.7184,112.9172,16114.0
2021-10-05 11:20:00,113.65,113.79,113.56,113.68,12121.0,112.9371,113.0762,112.8476,112.9669,12121.0
2021-10-05 11:25:00,113.67,113.74,113.5,113.57,10044.0,112.9569,113.0265,112.788,112.8576,10044.0
2021-10-05 11:30:00,113.62,113.62,113.25,113.49,15781.0,112.9073,112.9073,112.5396,112.7781,15781.0
2021-10-05 11:35:00,113.51,113.51,112.84,112.84,12001.0,112.7979,112.7979,112.1321,112.1321,12001.0
2021-10-05 11:40:00,112.89,112.99,112.72,112.78,25777.0,112.1818,112.2812,112.0129,112.0725,25777.0
2021-10-05 11:45:00,112.73,112.98,112.64,112.75,18550.0,112.0228,112.2713,111.9334,112.0427,18550.0
2021-10-05 11:50:00,112.75,112.8,112.58,112.71,11922.0,112.0427,112.0924,111.8738,112.003,11922.0
2021-10-05 11:55:00,112.71,112.84,112.65,112.71,11154.0,112.003,112.1321,111.9433,112.003,11154.0
2021-10-05 12:00:00,112.67,113.1,112.67,113.05,6024.0,111.9632,112.3905,111.9632,112.3408,6024.0
2021-10-05 12:05:00,113.07,113.11,113.03,113.11,3465.0,112.3607,112.4005,112.321,112.4005,3465.0
2021-10-05 12:10:00,113.13,113.15,113.03,113.08,5522.0,112.4203,112.4402,112.321,112.3706,5522.0
2021-10-05 12:15:00,113.02,113.02,112.64,112.64,4717.0,112.311,112.311,111.9334,111.9334,4717.0
2021-10-05 12:20:00,112.64,112.76,112.15,112.17,15561.0,111.9334,112.0526,111.4465,111.4663,15561.0
2021-10-05 12:25:00,112.15,112.61,112.07,112.5,9936.0,111.4465,111.9036,111.367,111.7943,9936.0
2021-10-05 12:30:00,112.49,112.84,112.37,112.45,47980.0,111.7843,112.1321,111.6651,111.7446,47980.0
2021-10-05 12:35:00,112.45,112.46,112.18,112.32,16933.0,111.7446,111.7545,111.4763,111.6154,16933.0
2021-10-05 12:40:00,112.33,112.55,112.29,112.5,6985.0,111.6253,111.844,111.5856,111.7943,6985.0
2021-10-05 12:45:00,112.5,112.62,112.45,112.56,16096.0,111.7943,111.9135,111.7446,111.8539,16096.0
2021-10-05 12:50:00,112.59,112.6,112.44,112.49,17390.0,111.8837,111.8936,111.7347,111.7843,17390.0
2021-10-05 12:55:00,112.53,112.76,112.4,112.63,56148.0,111.8241,112.0526,111.6949,111.9235,56148.0
2021-10-05 13:00:00,112.63,112.68,112.43,112.46,23748.0,111.9235,111.9731,111.7247,111.7545,23748.0
2021-10-05 13:05:00,112.47,112.5,112.3,112.43,18880.0,111.7645,111.7943,111.5955,111.7247,18880.0
2021-10-05 13:10:00,112.43,112.47,112.22,112.22,9070.0,111.7247,111.7645,111.516,111.516,9070.0
2021-10-05 13:15:00,112.28,112.5,112.24,112.5,8953.0,111.5757,111.7943,111.5359,111.7943,8953.0
2021-10-05 13:20:00,112.53,112.65,112.51,112.6,8880.0,111.8241,111.9433,111.8042,111.8936,8880.0
2021-10-05 13:25:00,112.6,112.68,112.27,112.34,19372.0,111.8936,111.9731,111.5657,111.6353,19372.0
2021-10-05 13:30:00,112.35,112.42,112.09,112.27,40359.0,111.6452,111.7148,111.3868,111.5657,40359.0
2021-10-05 13:35:00,112.24,112.28,112.07,112.12,15933.0,111.5359,111.5757,111.367,111.4167,15933.0
2021-10-05 13:40:00,112.12,112.14,111.87,112.07,37061.0,111.4167,111.4365,111.1682,111.367,37061.0
2021-10-05 13:45:00,112.09,112.19,111.92,112.07,41493.0,111.3868,111.4862,111.2179,111.367,41493.0
2021-10-05 13:50:00,112.07,112.25,112.06,112.11,18594.0,111.367,111.5458,111.357,111.4067,18594.0
2021-10-05 13:55:00,112.09,112.17,111.92,111.96,19517.0,111.3868,111.4663,111.2179,111.2577,19517.0
2021-10-05 14:00:00,112.0,112.16,111.91,112.13,30036.0,111.2974,111.4564,111.208,111.4266,30036.0
2021-10-05 14:05:00,112.13,112.43,112.08,112.43,15842.0,111.4266,111.7247,111.3769,111.7247,15842.0
2021-10-05 14:10:00,112.43,112.7,112.42,112.61,14605.0,111.7247,111.993,111.7148,111.9036,14605.0
2021-10-05 14:15:00,112.64,112.96,112.64,112.86,19093.0,111.9334,112.2514,111.9334,112.152,19093.0
2021-10-05 14:20:00,112.86,113.07,112.85,112.99,16063.0,112.152,112.3607,112.1421,112.2812,16063.0
2021-10-05 14:25:00,112.99,113.07,112.84,112.87,18895.0,112.2812,112.3607,112.1321,112.162,18895.0
2021-10-05 14:30:00,112.89,113.0,112.76,112.76,17908.0,112.1818,112.2911,112.0526,112.0526,17908.0
2021-10-05 14:35:00,112.73,112.82,112.53,112.71,13132.0,112.0228,112.1123,111.8241,112.003,13132.0
2021-10-05 14:40:00,112.68,112.89,112.65,112.82,15860.0,111.9731,112.1818,111.9433,112.1123,15860.0
2021-10-05 14:45:00,112.84,113.26,112.8,113.21,19412.0,112.1321,112.5495,112.0924,112.4998,19412.0
2021-10-05 14:50:00,113.24,113.35,113.23,113.27,13892.0,112.5296,112.6389,112.5197,112.5594,13892.0
2021-10-05 14:55:00,113.25,113.26,113.11,113.2,11376.0,112.5396,112.5495,112.4005,112.4899,11376.0
2021-10-05 15:00:00,113.16,113.33,113.12,113.29,14220.0,112.4501,112.6191,112.4104,112.5793,14220.0
2021-10-05 15:05:00,113.31,113.39,113.24,113.33,16399.0,112.5992,112.6787,112.5296,112.6191,16399.0
2021-10-05 15:10:00,113.31,113.4,113.26,113.36,16087.0,112.5992,112.6886,112.5495,112.6489,16087.0
2021-10-05 15:15:00,113.37,113.41,113.1,113.1,17055.0,112.6588,112.6986,112.3905,112.3905,17055.0
2021-10-05 15:20:00,113.09,113.26,112.72,113.11,20766.0,112.3806,112.5495,112.0129,112.4005,20766.0
2021-10-05 15:25:00,113.13,113.2,113.08,113.11,20475.0,112.4203,112.4899,112.3706,112.4005,20475.0
2021-10-05 15:30:00,113.04,113.13,112.84,112.9,35893.0,112.3309,112.4203,112.1321,112.1918,35893.0
2021-10-05 15:35:00,112.91,112.98,112.71,112.83,42680.0,112.2017,112.2713,112.003,112.1222,42680.0
2021-10-05 15:40:00,112.82,113.01,112.58,112.85,42208.0,112.1123,112.3011,111.8738,112.1421,42208.0
2021-10-05 15:45:00,112.84,112.85,112.46,112.58,40178.0,112.1321,112.1421,111.7545,111.8738,40178.0
2021-10-05 15:50:00,112.61,112.65,112.17,112.17,88438.0,111.9036,111.9433,111.4663,111.4663,88438.0
2021-10-05 15:55:00,112.17,112.68,112.17,112.68,181860.0,111.4663,111.9731,111.4663,111.9731,181860.0
2021-10-06 09:30:00,111.47,112.86,111.38,112.25,34649.0,110.7707,112.152,110.6813,111.5458,34649.0
2021-10-06 09:35:00,112.23,112.65,111.45,111.45,7143.0,111.526,111.9433,110.7509,110.7509,7143.0
2021-10-06 09:40:00,111.51,111.55,110.66,110.93,27381.0,110.8105,110.8502,109.9658,110.2341,27381.0
2021-10-06 09:45:00,110.97,111.08,110.62,110.65,21230.0,110.2739,110.3832,109.9261,109.9559,21230.0
2021-10-06 09:50:00,110.45,110.63,110.24,110.5,15674.0,109.7571,109.936,109.5485,109.8068,15674.0
2021-10-06 09:55:00,110.38,110.38,109.88,110.03,33450.0,109.6876,109.6876,109.1907,109.3398,33450.0
2021-10-06 10:00:00,109.88,110.01,109.61,109.79,20403.0,109.1907,109.3199,108.9224,109.1013,20403.0
2021-10-06 10:05:00,109.77,110.06,109.65,109.96,6115.0,109.0814,109.3696,108.9622,109.2702,6115.0
2021-10-06 10:10:00,109.94,109.97,109.43,109.9,31882.0,109.2503,109.2801,108.7435,109.2106,31882.0
2021-10-06 10:15:00,109.72,109.8,109.24,109.44,9161.0,109.0317,109.1112,108.5547,108.7535,9161.0
2021-10-06 10:20:00,109.57,109.93,109.54,109.93,10697.0,108.8827,109.2404,108.8528,109.2404,10697.0
2021-10-06 10:25:00,110.0,110.11,109.83,109.92,12765.0,109.31,109.4193,109.141,109.2305,12765.0
2021-10-06 10:30:00,109.91,110.18,109.9,109.91,8864.0,109.2205,109.4888,109.2106,109.2205,8864.0
2021-10-06 10:35:00,109.94,110.05,109.73,109.99,10415.0,109.2503,109.3596,109.0417,109.3,10415.0
2021-10-06 10:40:00,109.97,110.0,109.78,109.78,3571.0,109.2801,109.31,109.0913,109.0913,3571.0
2021-10-06 10:45:00,109.8,109.81,109.42,109.54,4914.0,109.1112,109.1212,108.7336,108.8528,4914.0
2021-10-06 10:50:00,109.6,109.7,109.41,109.7,7820.0,108.9125,109.0118,108.7237,109.0118,7820.0
2021-10-06 10:55:00,109.71,109.71,109.28,109.37,11293.0,109.0218,109.0218,108.5945,108.6839,11293.0
2021-10-06 11:00:00,109.43,110.01,109.35,110.01,6473.0,108.7435,109.3199,108.664,109.3199,6473.0
2021-10-06 11:05:00,109.94,110.12,109.79,109.82,19708.0,109.2503,109.4292,109.1013,109.1311,19708.0
2021-10-06 11:10:00,109.95,110.0,109.59,109.7,8840.0,109.2603,109.31,108.9025,109.0118,8840.0
2021-10-06 11:15:00,109.64,109.71,109.17,109.38,20862.0,108.9522,109.0218,108.4852,108.6938,20862.0
2021-10-06 11:20:00,109.33,109.43,109.13,109.23,6094.0,108.6442,108.7435,108.4454,108.5448,6094.0
2021-10-06 11:25:00,109.28,109.39,109.01,109.06,16588.0,108.5945,108.7038,108.3262,108.3759,16588.0
2021-10-06 11:30:00,109.02,109.03,108.56,108.67,20183.0,108.3361,108.346,107.879,107.9883,20183.0
2021-10-06 11:35:00,108.67,109.01,108.65,108.98,15344.0,107.9883,108.3262,107.9684,108.2964,15344.0
2021-10-06 11:40:00,109.04,109.08,108.61,108.94,16554.0,108.356,108.3957,107.9287,108.2566,16554.0
2021-10-06 11:45:00,109.0,109.11,108.84,109.04,10766.0,108.3162,108.4255,108.1572,108.356,10766.0
2021-10-06 11:50:00,109.08,109.39,109.04,109.22,7098.0,108.3957,108.7038,108.356,108.5349,7098.0
2021-10-06 11:55:00,109.2,109.42,109.13,109.42,22616.0,108.515,108.7336,108.4454,108.7336,22616.0
2021-10-06 12:00:00,109.48,109.59,109.35,109.59,4246.0,108.7932,108.9025,108.664,108.9025,4246.0
2021-10-06 12:05:00,109.52,109.73,109.45,109.73,9941.0,108.833,109.0417,108.7634,109.0417,9941.0
2021-10-06 12:10:00,109.69,109.74,109.64,109.71,3987.0,109.0019,109.0516,108.9522,109.0218,3987.0
2021-10-06 12:15:00,109.75,110.03,109.7,110.03,4452.0,109.0615,109.3398,109.0118,109.3398,4452.0
2021-10-06 12:20:00,110.03,110.06,109.73,109.8,4382.0,109.3398,109.3696,109.0417,109.1112,4382.0
2021-10-06 12:25:00,109.84,109.9,109.64,109.67,4083.0,109.151,109.2106,108.9522,108.982,4083.0
2021-10-06 12:30:00,109.92,110.0,109.88,109.93,5272.0,109.2305,109.31,109.1907,109.2404,5272.0
2021-10-06 12:35:00,109.91,109.91,109.82,109.87,2000.0,109.2205,109.2205,109.1311,109.1808,2000.0
2021-10-06 12:40:00,109.86,110.24,109.85,110.14,2567.0,109.1708,109.5485,109.1609,109.4491,2567.0
2021-10-06 12:45:00,110.18,110.24,109.91,109.91,4967.0,109.4888,109.5485,109.2205,109.2205,4967.0
2021-10-06 12:50:00,109.91,109.96,109.85,109.92,5010.0,109.2205,109.2702,109.1609,109.2305,5010.0
2021-10-06 12:55:00,109.87,110.07,109.84,109.84,5394.0,109.1808,109.3795,109.151,109.151,5394.0
2021-10-06 13:00:00,109.87,109.97,109.81,109.85,2501.0,109.1808,109.2801,109.1212,109.1609,2501.0
2021-10-06 13:05:00,109.85,109.85,109.5,109.63,3750.0,109.1609,109.1609,108.8131,108.9423,3750.0
2021-10-06 13:10:00,109.6,109.66,109.46,109.66,4609.0,108.9125,108.9721,108.7733,108.9721,4609.0
2021-10-06 13:15:00,109.66,110.25,109.65,110.18,49999.0,108.9721,109.5584,108.9622,109.4888,49999.0
2021-10-06 13:20:00,110.18,110.46,110.16,110.41,17289.0,109.4888,109.7671,109.469,109.7174,17289.0
2021-10-06 13:25:00,110.39,110.54,110.32,110.51,8022.0,109.6975,109.8466,109.628,109.8168,8022.0
2021-10-06 13:30:00,110.53,110.82,110.38,110.51,17635.0,109.8366,110.1248,109.6876,109.8168,17635.0
2021-10-06 13:35:00,110.51,110.6,110.48,110.6,4714.0,109.8168,109.9062,109.7869,109.9062,4714.0
2021-10-06 13:40:00,110.66,110.66,110.45,110.5,6156.0,109.9658,109.9658,109.7571,109.8068,6156.0
2021-10-06 13:45:00,110.51,110.53,110.43,110.52,8925.0,109.8168,109.8366,109.7373,109.8267,8925.0
2021-10-06 13:50:00,110.43,110.44,110.17,110.17,5964.0,109.7373,109.7472,109.4789,109.4789,5964.0
2021-10-06 13:55:00,110.17,110.42,110.17,110.42,3402.0,109.4789,109.7273,109.4789,109.7273,3402.0
2021-10-06 14:00:00,110.43,110.55,110.28,110.47,9170.0,109.7373,109.8565,109.5882,109.777,9170.0
2021-10-06 14:05:00,110.56,110.73,110.46,110.73,5109.0,109.8664,110.0354,109.7671,110.0354,5109.0
2021-10-06 14:10:00,110.82,110.96,110.82,110.96,2996.0,110.1248,110.2639,110.1248,110.2639,2996.0
2021-10-06 14:15:00,111.01,111.23,110.96,111.23,4615.0,110.3136,110.5322,110.2639,110.5322,4615.0
2021-10-06 14:20:00,111.21,111.21,110.96,110.96,4530.0,110.5124,110.5124,110.2639,110.2639,4530.0
2021-10-06 14:25:00,111.01,111.13,111.0,111.11,16967.0,110.3136,110.4329,110.3037,110.413,16967.0
2021-10-06 14:30:00,111.17,111.47,111.07,111.36,19150.0,110.4726,110.7707,110.3732,110.6614,19150.0
2021-10-06 14:35:00,111.33,111.46,111.21,111.46,4060.0,110.6316,110.7608,110.5124,110.7608,4060.0
2021-10-06 14:40:00,111.5,111.62,111.49,111.56,4848.0,110.8006,110.9198,110.7906,110.8602,4848.0
2021-10-06 14:45:00,111.58,111.64,111.52,111.54,16842.0,110.88,110.9397,110.8204,110.8403,16842.0
2021-10-06 14:50:00,111.57,111.59,111.09,111.24,13151.0,110.8701,110.89,110.3931,110.5422,13151.0
2021-10-06 14:55:00,111.23,111.23,110.58,110.6,22732.0,110.5322,110.5322,109.8863,109.9062,22732.0
2021-10-06 15:00:00,110.61,110.86,110.61,110.63,8648.0,109.9161,110.1646,109.9161,109.936,8648.0
2021-10-06 15:05:00,110.63,110.85,110.63,110.73,10918.0,109.936,110.1546,109.936,110.0354,10918.0
2021-10-06 15:10:00,110.77,110.98,110.74,110.88,9359.0,110.0751,110.2838,110.0453,110.1844,9359.0
2021-10-06 15:15:00,110.88,111.13,110.83,111.13,6176.0,110.1844,110.4329,110.1348,110.4329,6176.0
2021-10-06 15:20:00,111.16,111.16,110.99,110.99,10024.0,110.4627,110.4627,110.2937,110.2937,10024.0
2021-10-06 15:25:00,111.03,111.11,111.01,111.09,12171.0,110.3335,110.413,110.3136,110.3931,12171.0
2021-10-06 15:30:00,111.08,111.29,110.94,111.17,15249.0,110.3832,110.5919,110.2441,110.4726,15249.0
2021-10-06 15:35:00,111.12,111.42,111.11,111.4,11828.0,110.4229,110.7211,110.413,110.7012,11828.0
2021-10-06 15:40:00,111.34,111.48,111.24,111.47,10752.0,110.6416,110.7807,110.5422,110.7707,10752.0
2021-10-06 15:45:00,111.46,111.72,111.37,111.66,22006.0,110.7608,111.0192,110.6714,110.9595,22006.0
2021-10-06 15:50:00,111.66,111.87,111.64,111.72,33015.0,110.9595,111.1682,110.9397,111.0192,33015.0
2021-10-06 15:55:00,111.74,111.8,111.64,111.72,77915.0,111.039,111.0987,110.9397,111.0192,77915.0
2021-10-07 09:30:00,112.17,112.59,111.73,112.1,24723.0,111.4663,111.8837,111.0291,111.3968,24723.0
2021-10-07 09:35:00,112.09,112.34,111.74,112.1,8898.0,111.3868,111.6353,111.039,111.3968,8898.0
2021-10-07 09:40:00,112.03,112.03,111.44,111.45,5953.0,111.3272,111.3272,110.7409,110.7509,5953.0
2021-10-07 09:45:00,111.62,111.92,111.54,111.62,5880.0,110.9198,111.2179,110.8403,110.9198,5880.0
2021-10-07 09:50:00,111.82,112.19,111.72,111.93,6653.0,111.1185,111.4862,111.0192,111.2279,6653.0
2021-10-07 09:55:00,111.99,112.59,111.82,112.53,28695.0,111.2875,111.8837,111.1185,111.8241,28695.0
2021-10-07 10:00:00,112.57,112.79,112.37,112.62,36345.0,111.8638,112.0825,111.6651,111.9135,36345.0
2021-10-07 10:05:00,112.72,113.21,112.65,113.12,32685.0,112.0129,112.4998,111.9433,112.4104,32685.0
2021-10-07 10:10:00,113.11,113.12,112.83,112.83,23449.0,112.4005,112.4104,112.1222,112.1222,23449.0
2021-10-07 10:15:00,112.92,113.31,112.91,113.25,1439.0,112.2116,112.5992,112.2017,112.5396,1439.0
2021-10-07 10:20:00,113.48,113.49,113.25,113.36,6338.0,112.7681,112.7781,112.5396,112.6489,6338.0
2021-10-07 10:25:00,113.28,113.42,113.25,113.4,14546.0,112.5694,112.7085,112.5396,112.6886,14546.0
2021-10-07 10:30:00,113.38,113.49,113.09,113.15,26755.0,112.6688,112.7781,112.3806,112.4402,26755.0
2021-10-07 10:35:00,113.17,113.36,113.01,113.03,6843.0,112.4601,112.6489,112.3011,112.321,6843.0
2021-10-07 10:40:00,113.07,113.36,113.06,113.36,5568.0,112.3607,112.6489,112.3508,112.6489,5568.0
2021-10-07 10:45:00,113.34,113.39,113.28,113.34,18328.0,112.629,112.6787,112.5694,112.629,18328.0
2021-10-07 10:50:00,113.31,113.35,113.22,113.25,8011.0,112.5992,112.6389,112.5098,112.5396,8011.0
2021-10-07 10:55:00,113.23,113.26,112.99,113.23,4513.0,112.5197,112.5495,112.2812,112.5197,4513.0
2021-10-07 11:00:00,113.3,113.85,113.3,113.73,7119.0,112.5893,113.1358,112.5893,113.0166,7119.0
2021-10-07 11:05:00,113.76,113.83,113.62,113.82,11651.0,113.0464,113.1159,112.9073,113.106,11651.0
2021-10-07 11:10:00,113.81,113.97,113.77,113.97,5050.0,113.0961,113.2551,113.0563,113.2551,5050.0
2021-10-07 11:15:00,113.96,114.0,113.52,113.6,10578.0,113.2451,113.2849,112.8079,112.8874,10578.0
2021-10-07 11:20:00,113.64,113.89,113.63,113.89,900.0,112.9271,113.1756,112.9172,113.1756,900.0
2021-10-07 11:25:00,113.86,113.93,113.71,113.89,8106.0,113.1457,113.2153,112.9967,113.1756,8106.0
2021-10-07 11:30:00,113.88,113.99,113.7,113.71,8151.0,113.1656,113.2749,112.9867,112.9967,8151.0
2021-10-07 11:35:00,113.74,113.84,113.74,113.8,2235.0,113.0265,113.1259,113.0265,113.0861,2235.0
2021-10-07 11:40:00,113.81,113.97,113.74,113.77,5827.0,113.0961,113.2551,113.0265,113.0563,5827.0
2021-10-07 11:45:00,113.77,113.79,113.69,113.72,2770.0,113.0563,113.0762,112.9768,113.0066,2770.0
2021-10-07 11:50:00,113.7,113.7,113.52,113.57,5732.0,112.9867,112.9867,112.8079,112.8576,5732.0
2021-10-07 11:55:00,113.53,113.66,113.52,113.58,3982.0,112.8178,112.947,112.8079,112.8675,3982.0
2021-10-07 12:00:00,113.57,113.57,113.51,113.56,5950.0,112.8576,112.8576,112.7979,112.8476,5950.0
2021-10-07 12:05:00,113.56,113.65,113.51,113.55,2560.0,112.8476,112.9371,112.7979,112.8377,2560.0
2021-10-07 12:10:00,113.51,113.52,113.37,113.46,5316.0,112.7979,112.8079,112.6588,112.7483,5316.0
2021-10-07 12:15:00,113.48,113.58,113.46,113.58,4886.0,112.7681,112.8675,112.7483,112.8675,4886.0
2021-10-07 12:20:00,113.57,113.59,113.51,113.52,2600.0,112.8576,112.8774,112.7979,112.8079,2600.0
2021-10-07 12:25:00,113.49,113.53,113.43,113.45,2902.0,112.7781,112.8178,112.7184,112.7383,2902.0
2021-10-07 12:30:00,113.45,113.59,113.44,113.59,3826.0,112.7383,112.8774,112.7284,112.8774,3826.0
2021-10-07 12:35:00,113.57,113.78,113.57,113.78,3331.0,112.8576,113.0662,112.8576,113.0662,3331.0
2021-10-07 12:40:00,113.8,113.92,113.79,113.84,4866.0,113.0861,113.2054,113.0762,113.1259,4866.0
2021-10-07 12:45:00,113.83,113.83,113.65,113.75,6087.0,113.1159,113.1159,112.9371,113.0364,6087.0
2021-10-07 12:50:00,113.71,113.77,113.66,113.76,4829.0,112.9967,113.0563,112.947,113.0464,4829.0
2021-10-07 12:55:00,113.8,114.01,113.79,113.96,5796.0,113.0861,113.2948,113.0762,113.2451,5796.0
2021-10-07 13:00:00,113.93,113.96,113.81,113.85,2357.0,113.2153,113.2451,113.0961,113.1358,2357.0
2021-10-07 13:05:00,113.84,113.9,113.77,113.88,3963.0,113.1259,113.1855,113.0563,113.1656,3963.0
2021-10-07 13:10:00,113.89,113.89,113.78,113.78,3815.0,113.1756,113.1756,113.0662,113.0662,3815.0
2021-10-07 13:15:00,113.78,113.95,113.74,113.95,4958.0,113.0662,113.2352,113.0265,113.2352,4958.0
2021-10-07 13:20:00,113.94,113.94,113.8,113.87,4935.0,113.2252,113.2252,113.0861,113.1557,4935.0
2021-10-07 13:25:00,113.87,113.89,113.69,113.76,4441.0,113.1557,113.1756,112.9768,113.0464,4441.0
2021-10-07 13:30:00,113.75,113.77,113.69,113.72,4316.0,113.0364,113.0563,112.9768,113.0066,4316.0
2021-10-07 13:35:00,113.69,113.76,113.67,113.67,4675.0,112.9768,113.0464,112.9569,112.9569,4675.0
2021-10-07 13:40:00,113.67,113.83,113.64,113.83,5137.0,112.9569,113.1159,112.9271,113.1159,5137.0
2021-10-07 13:45:00,113.86,113.86,113.74,113.81,5995.0,113.1457,113.1457,113.0265,113.0961,5995.0
2021-10-07 13:50:00,113.81,113.81,113.59,113.61,3389.0,113.0961,113.0961,112.8774,112.8973,3389.0
2021-10-07 13:55:00,113.6,113.69,113.6,113.69,6762.0,112.8874,112.9768,112.8874,112.9768,6762.0
2021-10-07 14:00:00,113.68,113.71,113.51,113.53,8733.0,112.9669,112.9967,112.7979,112.8178,8733.0
2021-10-07 14:05:00,113.58,113.63,113.55,113.61,4627.0,112.8675,112.9172,112.8377,112.8973,4627.0
2021-10-07 14:10:00,113.61,113.76,113.59,113.72,3767.0,112.8973,113.0464,112.8774,113.0066,3767.0
2021-10-07 14:15:00,113.71,113.76,113.57,113.58,4890.0,112.9967,113.0464,112.8576,112.8675,4890.0
2021-10-07 14:20:00,113.56,113.63,113.51,113.52,6735.0,112.8476,112.9172,112.7979,112.8079,6735.0
2021-10-07 14:25:00,113.52,113.56,113.44,113.44,4409.0,112.8079,112.8476,112.7284,112.7284,4409.0
2021-10-07 14:30:00,113.42,113.51,113.25,113.29,4052.0,112.7085,112.7979,112.5396,112.5793,4052.0
2021-10-07 14:35:00,113.29,113.29,113.14,113.21,3200.0,112.5793,112.5793,112.4303,112.4998,3200.0
2021-10-07 14:40:00,113.2,113.28,113.19,113.21,5592.0,112.4899,112.5694,112.4799,112.4998,5592.0
2021-10-07 14:45:00,113.22,113.33,113.21,113.26,3604.0,112.5098,112.6191,112.4998,112.5495,3604.0
2021-10-07 14:50:00,113.25,113.31,113.2,113.23,4712.0,112.5396,112.5992,112.4899,112.5197,4712.0
2021-10-07 14:55:00,113.29,113.3,113.14,113.17,4925.0,112.5793,112.5893,112.4303,112.4601,4925.0
2021-10-07 15:00:00,113.17,113.26,113.15,113.19,6066.0,112.4601,112.5495,112.4402,112.4799,6066.0
2021-10-07 15:05:00,113.23,113.44,113.23,113.44,3500.0,112.5197,112.7284,112.5197,112.7284,3500.0
2021-10-07 15:10:00,113.46,113.48,113.38,113.48,5692.0,112.7483,112.7681,112.6688,112.7681,5692.0
2021-10-07 15:15:00,113.47,113.58,113.47,113.52,7726.0,112.7582,112.8675,112.7582,112.8079,7726.0
2021-10-07 15:20:00,113.52,113.67,113.52,113.55,5100.0,112.8079,112.9569,112.8079,112.8377,5100.0
2021-10-07 15:25:00,113.55,113.56,113.41,113.45,6818.0,112.8377,112.8476,112.6986,112.7383,6818.0
2021-10-07 15:30:00,113.44,113.5,113.39,113.42,9336.0,112.7284,112.788,112.6787,112.7085,9336.0
2021-10-07 15:35:00,113.42,113.42,113.26,113.27,8951.0,112.7085,112.7085,112.5495,112.5594,8951.0
2021-10-07 15:40:00,113.27,113.29,113.08,113.11,13811.0,112.5594,112.5793,112.3706,112.4005,13811.0
2021-10-07 15:45:00,113.09,113.24,113.04,113.24,9555.0,112.3806,112.5296,112.3309,112.5296,9555.0
2021-10-07 15:50:00,113.21,113.28,113.11,113.28,22226.0,112.4998,112.5694,112.4005,112.5694,22226.0
2021-10-07 15:55:00,113.28,113.5,113.2,113.36,84699.0,112.5694,112.788,112.4899,112.6489,84699.0
2021-10-08 09:30:00,113.19,113.19,112.7,112.7,23535.0,112.4799,112.4799,111.993,111.993,23535.0
2021-10-08 09:35:00,112.64,112.94,112.63,112.93,3295.0,111.9334,112.2315,111.9235,112.2216,3295.0
2021-10-08 09:40:00,113.03,113.09,112.58,112.61,2249.0,112.321,112.3806,111.8738,111.9036,2249.0
2021-10-08 09:45:00,112.65,112.87,112.43,112.43,2726.0,111.9433,112.162,111.7247,111.7247,2726.0
2021-10-08 09:50:00,112.42,112.46,112.19,112.42,2920.0,111.7148,111.7545,111.4862,111.7148,2920.0
2021-10-08 09:55:00,112.53,112.72,112.47,112.72,7140.0,111.8241,112.0129,111.7645,112.0129,7140.0
2021-10-08 10:00:00,112.82,113.07,112.78,113.07,1740.0,112.1123,112.3607,112.0725,112.3607,1740.0
2021-10-08 10:05:00,112.97,113.24,112.97,113.13,3320.0,112.2613,112.5296,112.2613,112.4203,3320.0
2021-10-08 10:10:00,113.08,113.58,113.08,113.52,4004.0,112.3706,112.8675,112.3706,112.8079,4004.0
2021-10-08 10:15:00,113.5,113.63,113.42,113.48,6435.0,112.788,112.9172,112.7085,112.7681,6435.0
2021-10-08 10:20:00,113.42,113.46,113.32,113.32,958.0,112.7085,112.7483,112.6091,112.6091,958.0
2021-10-08 10:25:00,113.31,113.34,112.99,113.03,4100.0,112.5992,112.629,112.2812,112.321,4100.0
2021-10-08 10:30:00,113.13,113.37,112.97,113.12,5647.0,112.4203,112.6588,112.2613,112.4104,5647.0
2021-10-08 10:35:00,113.23,113.27,113.14,113.2,2527.0,112.5197,112.5594,112.4303,112.4899,2527.0
2021-10-08 10:40:00,113.24,113.24,113.05,113.05,1407.0,112.5296,112.5296,112.3408,112.3408,1407.0
2021-10-08 10:45:00,113.45,113.81,113.45,113.81,2560.0,112.7383,113.0961,112.7383,113.0961,2560.0
2021-10-08 10:50:00,113.84,114.08,113.84,113.99,8974.0,113.1259,113.3644,113.1259,113.2749,8974.0
2021-10-08 10:55:00,114.03,114.03,113.77,113.78,13709.0,113.3147,113.3147,113.0563,113.0662,13709.0
2021-10-08 11:00:00,113.78,113.78,113.51,113.51,2779.0,113.0662,113.0662,112.7979,112.7979,2779.0
2021-10-08 11:05:00,113.54,113.69,113.52,113.69,2724.0,112.8278,112.9768,112.8079,112.9768,2724.0
2021-10-08 11:10:00,113.64,113.65,113.45,113.47,4612.0,112.9271,112.9371,112.7383,112.7582,4612.0
2021-10-08 11:15:00,113.46,113.59,113.45,113.45,1796.0,112.7483,112.8774,112.7383,112.7383,1796.0
2021-10-08 11:20:00,113.42,113.45,113.32,113.32,1900.0,112.7085,112.7383,112.6091,112.6091,1900.0
2021-10-08 11:25:00,113.29,113.49,113.29,113.49,3913.0,112.5793,112.7781,112.5793,112.7781,3913.0
2021-10-08 11:30:00,113.5,113.63,113.4,113.43,3409.0,112.788,112.9172,112.6886,112.7184,3409.0
2021-10-08 11:35:00,113.37,113.43,113.3,113.43,604.0,112.6588,112.7184,112.5893,112.7184,604.0
2021-10-08 11:40:00,113.42,113.5,113.4,113.46,3086.0,112.7085,112.788,112.6886,112.7483,3086.0
2021-10-08 11:45:00,113.46,113.49,113.38,113.42,1500.0,112.7483,112.7781,112.6688,112.7085,1500.0
2021-10-08 11:50:00,113.4,113.52,113.29,113.29,2870.0,112.6886,112.8079,112.5793,112.5793,2870.0
2021-10-08 11:55:00,113.26,113.26,113.18,113.18,569.0,112.5495,112.5495,112.47,112.47,569.0
2021-10-08 12:00:00,113.23,113.32,113.2,113.28,1212.0,112.5197,112.6091,112.4899,112.5694,1212.0
2021-10-08 12:05:00,113.26,113.28,113.21,113.23,2241.0,112.5495,112.5694,112.4998,112.5197,2241.0
2021-10-08 12:10:00,113.24,113.24,113.07,113.11,4733.0,112.5296,112.5296,112.3607,112.4005,4733.0
2021-10-08 12:15:00,113.14,113.14,113.01,113.08,3435.0,112.4303,112.4303,112.3011,112.3706,3435.0
2021-10-08 12:20:00,113.04,113.04,112.97,112.98,1477.0,112.3309,112.3309,112.2613,112.2713,1477.0
2021-10-08 12:25:00,112.94,112.94,112.83,112.83,2025.0,112.2315,112.2315,112.1222,112.1222,2025.0
2021-10-08 12:30:00,112.87,112.93,112.85,112.92,2155.0,112.162,112.2216,112.1421,112.2116,2155.0
2021-10-08 12:35:00,112.99,112.99,112.94,112.98,1100.0,112.2812,112.2812,112.2315,112.2713,1100.0
2021-10-08 12:40:00,112.98,113.12,112.98,113.06,2870.0,112.2713,112.4104,112.2713,112.3508,2870.0
2021-10-08 12:45:00,113.07,113.08,112.88,112.88,5290.0,112.3607,112.3706,112.1719,112.1719,5290.0
2021-10-08 12:50:00,113.01,113.04,113.01,113.02,300.0,112.3011,112.3309,112.3011,112.311,300.0
2021-10-08 12:55:00,113.07,113.12,112.9,112.93,3843.0,112.3607,112.4104,112.1918,112.2216,3843.0
2021-10-08 13:00:00,112.97,112.97,112.81,112.81,1200.0,112.2613,112.2613,112.1023,112.1023,1200.0
2021-10-08 13:05:00,112.8,112.82,112.73,112.78,2148.0,112.0924,112.1123,112.0228,112.0725,2148.0
2021-10-08 13:10:00,112.78,112.78,112.56,112.57,3851.0,112.0725,112.0725,111.8539,111.8638,3851.0
2021-10-08 13:15:00,112.56,112.56,112.35,112.4,5486.0,111.8539,111.8539,111.6452,111.6949,5486.0
2021-10-08 13:20:00,112.4,112.46,112.4,112.45,1482.0,111.6949,111.7545,111.6949,111.7446,1482.0
2021-10-08 13:25:00,112.41,112.58,112.41,112.58,1600.0,111.7048,111.8738,111.7048,111.8738,1600.0
2021-10-08 13:30:00,112.53,112.74,112.5,112.74,2475.0,111.8241,112.0328,111.7943,112.0328,2475.0
2021-10-08 13:35:00,112.73,112.73,112.59,112.59,3297.0,112.0228,112.0228,111.8837,111.8837,3297.0
2021-10-08 13:40:00,112.6,112.64,112.59,112.6,2376.0,111.8936,111.9334,111.8837,111.8936,2376.0
2021-10-08 13:45:00,112.63,112.93,112.6,112.92,10160.0,111.9235,112.2216,111.8936,112.2116,10160.0
2021-10-08 13:50:00,112.95,113.03,112.88,113.02,3130.0,112.2415,112.321,112.1719,112.311,3130.0
2021-10-08 13:55:00,112.99,113.09,112.99,113.09,3589.0,112.2812,112.3806,112.2812,112.3806,3589.0
2021-10-08 14:00:00,113.16,113.35,113.1,113.35,1900.0,112.4501,112.6389,112.3905,112.6389,1900.0
2021-10-08 14:05:00,113.31,113.31,113.24,113.31,2896.0,112.5992,112.5992,112.5296,112.5992,2896.0
2021-10-08 14:10:00,113.26,113.3,113.24,113.24,1447.0,112.5495,112.5893,112.5296,112.5296,1447.0
2021-10-08 14:15:00,113.26,113.47,113.26,113.35,3495.0,112.5495,112.7582,112.5495,112.6389,3495.0
2021-10-08 14:20:00,113.41,113.47,113.33,113.33,2699.0,112.6986,112.7582,112.6191,112.6191,2699.0
2021-10-08 14:25:00,113.36,113.47,113.36,113.47,1800.0,112.6489,112.7582,112.6489,112.7582,1800.0
2021-10-08 14:30:00,113.5,113.58,113.48,113.56,1950.0,112.788,112.8675,112.7681,112.8476,1950.0
2021-10-08 14:35:00,113.56,113.56,113.45,113.52,1613.0,112.8476,112.8476,112.7383,112.8079,1613.0
2021-10-08 14:40:00,113.5,113.5,113.44,113.45,1546.0,112.788,112.788,112.7284,112.7383,1546.0
2021-10-08 14:45:00,113.45,113.5,113.4,113.43,2726.0,112.7383,112.788,112.6886,112.7184,2726.0
2021-10-08 14:50:00,113.42,113.44,113.27,113.28,3140.0,112.7085,112.7284,112.5594,112.5694,3140.0
2021-10-08 14:55:00,113.26,113.33,113.15,113.16,2336.0,112.5495,112.6191,112.4402,112.4501,2336.0
2021-10-08 15:00:00,113.2,113.27,113.16,113.27,2000.0,112.4899,112.5594,112.4501,112.5594,2000.0
2021-10-08 15:05:00,113.31,113.32,113.21,113.26,3364.0,112.5992,112.6091,112.4998,112.5495,3364.0
2021-10-08 15:10:00,113.28,113.31,113.21,113.25,3025.0,112.5694,112.5992,112.4998,112.5396,3025.0
2021-10-08 15:15:00,113.28,113.33,113.27,113.31,1832.0,112.5694,112.6191,112.5594,112.5992,1832.0
2021-10-08 15:20:00,113.3,113.4,113.26,113.36,3485.0,112.5893,112.6886,112.5495,112.6489,3485.0
2021-10-08 15:25:00,113.35,113.4,113.34,113.35,3219.0,112.6389,112.6886,112.629,112.6389,3219.0
2021-10-08 15:30:00,113.36,113.4,113.29,113.39,7738.0,112.6489,112.6886,112.5793,112.6787,7738.0
2021-10-08 15:35:00,113.37,113.37,113.21,113.25,13890.0,112.6588,112.6588,112.4998,112.5396,13890.0
2021-10-08 15:40:00,113.26,113.31,113.08,113.11,9178.0,112.5495,112.5992,112.3706,112.4005,9178.0
2021-10-08 15:45:00,113.09,113.09,112.91,112.94,12862.0,112.3806,112.3806,112.2017,112.2315,12862.0
2021-10-08 15:50:00,112.91,113.06,112.86,112.9,13445.0,112.2017,112.3508,112.152,112.1918,13445.0
2021-10-08 15:55:00,112.9,112.9,112.72,112.78,51383.0,112.1918,112.1918,112.0129,112.0725,51383.0
2021-10-11 09:30:00,112.47,113.22,112.18,112.3,14897.0,111.7645,112.5098,111.4763,111.5955,14897.0
2021-10-11 09:35:00,112.07,112.66,112.07,112.66,492.0,111.367,111.9533,111.367,111.9533,492.0
2021-10-11 09:40:00,112.76,112.8,112.32,112.32,3056.0,112.0526,112.0924,111.6154,111.6154,3056.0
2021-10-11 09:45:00,112.23,112.29,112.03,112.05,1600.0,111.526,111.5856,111.3272,111.3471,1600.0
2021-10-11 09:50:00,112.23,112.92,112.22,112.92,4144.0,111.526,112.2116,111.516,112.2116,4144.0
2021-10-11 09:55:00,112.83,112.84,112.54,112.8,5644.0,112.1222,112.1321,111.834,112.0924,5644.0
2021-10-11 10:00:00,112.65,112.79,112.62,112.75,4564.0,111.9433,112.0825,111.9135,112.0427,4564.0
2021-10-11 10:05:00,112.75,112.99,112.67,112.75,5643.0,112.0427,112.2812,111.9632,112.0427,5643.0
2021-10-11 10:10:00,112.69,112.86,112.59,112.59,2851.0,111.9831,112.152,111.8837,111.8837,2851.0
2021-10-11 10:15:00,112.59,112.77,112.59,112.62,4443.0,111.8837,112.0626,111.8837,111.9135,4443.0
2021-10-11 10:20:00,112.73,112.94,112.71,112.94,7172.0,112.0228,112.2315,112.003,112.2315,7172.0
2021-10-11 10:25:00,112.98,112.98,112.81,112.82,5924.0,112.2713,112.2713,112.1023,112.1123,5924.0
2021-10-11 10:30:00,112.81,112.81,112.64,112.66,3412.0,112.1023,112.1023,111.9334,111.9533,3412.0
2021-10-11 10:35:00,112.72,112.91,112.64,112.64,6539.0,112.0129,112.2017,111.9334,111.9334,6539.0
2021-10-11 10:40:00,112.62,112.73,112.38,112.52,6180.0,111.9135,112.0228,111.675,111.8142,6180.0
2021-10-11 10:45:00,112.52,112.65,112.5,112.52,2938.0,111.8142,111.9433,111.7943,111.8142,2938.0
2021-10-11 10:50:00,112.49,112.49,112.31,112.43,7414.0,111.7843,111.7843,111.6055,111.7247,7414.0
2021-10-11 10:55:00,112.47,112.53,112.22,112.23,4452.0,111.7645,111.8241,111.516,111.526,4452.0
2021-10-11 11:00:00,112.23,112.28,112.13,112.16,2788.0,111.526,111.5757,111.4266,111.4564,2788.0
2021-10-11 11:05:00,112.18,112.44,112.17,112.41,3577.0,111.4763,111.7347,111.4663,111.7048,3577.0
2021-10-11 11:10:00,112.44,112.46,112.37,112.37,2897.0,111.7347,111.7545,111.6651,111.6651,2897.0
2021-10-11 11:15:00,112.44,112.48,112.36,112.39,1477.0,111.7347,111.7744,111.6552,111.685,1477.0
2021-10-11 11:20:00,112.36,112.52,112.35,112.52,1261.0,111.6552,111.8142,111.6452,111.8142,1261.0
2021-10-11 11:25:00,112.55,112.59,112.44,112.44,3789.0,111.844,111.8837,111.7347,111.7347,3789.0
2021-10-11 11:30:00,112.47,112.58,112.44,112.44,3973.0,111.7645,111.8738,111.7347,111.7347,3973.0
2021-10-11 11:35:00,112.39,112.57,112.39,112.56,3291.0,111.685,111.8638,111.685,111.8539,3291.0
2021-10-11 11:40:00,112.56,112.64,112.56,112.64,1807.0,111.8539,111.9334,111.8539,111.9334,1807.0
2021-10-11 11:45:00,112.58,112.69,112.55,112.59,4508.0,111.8738,111.9831,111.844,111.8837,4508.0
2021-10-11 11:50:00,112.59,112.59,112.46,112.48,1535.0,111.8837,111.8837,111.7545,111.7744,1535.0
2021-10-11 11:55:00,112.48,112.58,112.45,112.55,2973.0,111.7744,111.8738,111.7446,111.844,2973.0
2021-10-11 12:00:00,112.58,112.61,112.47,112.47,2502.0,111.8738,111.9036,111.7645,111.7645,2502.0
2021-10-11 12:05:00,112.43,112.55,112.35,112.54,1904.0,111.7247,111.844,111.6452,111.834,1904.0
2021-10-11 12:10:00,112.46,112.47,112.24,112.27,2518.0,111.7545,111.7645,111.5359,111.5657,2518.0
2021-10-11 12:15:00,112.25,112.26,112.17,112.17,2022.0,111.5458,111.5558,111.4663,111.4663,2022.0
2021-10-11 12:20:00,112.08,112.26,112.08,112.26,2634.0,111.3769,111.5558,111.3769,111.5558,2634.0
2021-10-11 12:25:00,112.23,112.23,111.91,111.91,4409.0,111.526,111.526,111.208,111.208,4409.0
2021-10-11 12:30:00,111.88,111.9,111.75,111.75,3492.0,111.1782,111.198,111.049,111.049,3492.0
2021-10-11 12:35:00,111.73,111.88,111.7,111.82,3539.0,111.0291,111.1782,110.9993,111.1185,3539.0
2021-10-11 12:40:00,111.78,111.88,111.76,111.77,2499.0,111.0788,111.1782,111.0589,111.0689,2499.0
2021-10-11 12:45:00,111.84,112.07,111.84,111.93,1650.0,111.1384,111.367,111.1384,111.2279,1650.0
2021-10-11 12:50:00,111.9,112.0,111.88,111.92,2899.0,111.198,111.2974,111.1782,111.2179,2899.0
2021-10-11 12:55:00,111.93,111.99,111.9,111.98,1875.0,111.2279,111.2875,111.198,111.2775,1875.0
2021-10-11 13:00:00,111.95,111.96,111.85,111.85,879.0,111.2477,111.2577,111.1484,111.1484,879.0
2021-10-11 13:05:00,111.8,111.88,111.66,111.84,3582.0,111.0987,111.1782,110.9595,111.1384,3582.0
2021-10-11 13:10:00,111.84,111.94,111.84,111.94,1200.0,111.1384,111.2378,111.1384,111.2378,1200.0
2021-10-11 13:15:00,111.97,112.0,111.83,111.87,1704.0,111.2676,111.2974,111.1285,111.1682,1704.0
2021-10-11 13:20:00,111.83,111.87,111.71,111.71,2142.0,111.1285,111.1682,111.0092,111.0092,2142.0
2021-10-11 13:25:00,111.63,111.66,111.55,111.61,2201.0,110.9297,110.9595,110.8502,110.9099,2201.0
2021-10-11 13:30:00,111.58,111.6,111.47,111.52,2234.0,110.88,110.8999,110.7707,110.8204,2234.0
2021-10-11 13:35:00,111.53,111.53,111.39,111.48,9177.0,110.8304,110.8304,110.6912,110.7807,9177.0
2021-10-11 13:40:00,111.43,111.5,111.42,111.49,5474.0,110.731,110.8006,110.7211,110.7906,5474.0
2021-10-11 13:45:00,111.47,111.47,111.33,111.46,3559.0,110.7707,110.7707,110.6316,110.7608,3559.0
2021-10-11 13:50:00,111.44,111.44,111.33,111.42,1436.0,110.7409,110.7409,110.6316,110.7211,1436.0
2021-10-11 13:55:00,111.42,111.42,111.3,111.39,3473.0,110.7211,110.7211,110.6018,110.6912,3473.0
2021-10-11 14:00:00,111.34,111.43,111.31,111.42,9147.0,110.6416,110.731,110.6117,110.7211,9147.0
2021-10-11 14:05:00,111.44,111.55,111.41,111.51,3599.0,110.7409,110.8502,110.7111,110.8105,3599.0
2021-10-11 14:10:00,111.54,111.54,111.39,111.48,2293.0,110.8403,110.8403,110.6912,110.7807,2293.0
2021-10-11 14:15:00,111.54,111.64,111.5,111.52,3018.0,110.8403,110.9397,110.8006,110.8204,3018.0
2021-10-11 14:20:00,111.53,111.53,111.31,111.4,3809.0,110.8304,110.8304,110.6117,110.7012,3809.0
2021-10-11 14:25:00,111.41,111.44,111.19,111.22,3705.0,110.7111,110.7409,110.4925,110.5223,3705.0
2021-10-11 14:30:00,111.28,111.28,111.07,111.14,3239.0,110.5819,110.5819,110.3732,110.4428,3239.0
2021-10-11 14:35:00,111.14,111.16,111.08,111.08,3641.0,110.4428,110.4627,110.3832,110.3832,3641.0
2021-10-11 14:40:00,111.09,111.22,111.03,111.18,3250.0,110.3931,110.5223,110.3335,110.4826,3250.0
2021-10-11 14:45:00,111.19,111.4,111.19,111.39,4007.0,110.4925,110.7012,110.4925,110.6912,4007.0
2021-10-11 14:50:00,111.38,111.45,111.3,111.44,3818.0,110.6813,110.7509,110.6018,110.7409,3818.0
2021-10-11 14:55:00,111.41,111.6,111.41,111.54,3510.0,110.7111,110.8999,110.7111,110.8403,3510.0
2021-10-11 15:00:00,111.5,111.6,111.48,111.55,1636.0,110.8006,110.8999,110.7807,110.8502,1636.0
2021-10-11 15:05:00,111.51,111.59,111.49,111.55,5238.0,110.8105,110.89,110.7906,110.8502,5238.0
2021-10-11 15:10:00,111.58,111.69,111.56,111.68,2275.0,110.88,110.9894,110.8602,110.9794,2275.0
2021-10-11 15:15:00,111.66,111.66,111.5,111.5,3403.0,110.9595,110.9595,110.8006,110.8006,3403.0
2021-10-11 15:20:00,111.52,111.52,111.34,111.34,6779.0,110.8204,110.8204,110.6416,110.6416,6779.0
2021-10-11 15:25:00,111.39,111.47,111.24,111.24,3183.0,110.6912,110.7707,110.5422,110.5422,3183.0
2021-10-11 15:30:00,111.26,111.46,111.24,111.37,6050.0,110.5621,110.7608,110.5422,110.6714,6050.0
2021-10-11 15:35:00,111.32,111.5,111.32,111.46,9167.0,110.6217,110.8006,110.6217,110.7608,9167.0
2021-10-11 15:40:00,111.42,111.45,111.33,111.37,7715.0,110.7211,110.7509,110.6316,110.6714,7715.0
2021-10-11 15:45:00,111.33,111.33,111.22,111.23,10812.0,110.6316,110.6316,110.5223,110.5322,10812.0
2021-10-11 15:50:00,111.16,111.19,110.98,111.02,14814.0,110.4627,110.4925,110.2838,110.3236,14814.0
2021-10-11 15:55:00,111.04,111.04,110.86,110.86,46687.0,110.3434,110.3434,110.1646,110.1646,46687.0
2021-10-12 09:30:00,110.94,111.12,110.31,110.31,14301.0,110.2441,110.4229,109.618,109.618,14301.0
2021-10-12 09:35:00,110.32,111.37,110.32,111.36,4272.0,109.628,110.6714,109.628,110.6614,4272.0
2021-10-12 09:40:00,111.23,111.62,111.1,111.1,5167.0,110.5322,110.9198,110.4031,110.4031,5167.0
2021-10-12 09:45:00,110.97,111.21,110.97,111.08,17130.0,110.2739,110.5124,110.2739,110.3832,17130.0
2021-10-12 09:50:00,111.27,111.77,111.27,111.68,4531.0,110.572,111.0689,110.572,110.9794,4531.0
2021-10-12 09:55:00,111.67,111.91,111.43,111.53,4620.0,110.9695,111.208,110.731,110.8304,4620.0
2021-10-12 10:00:00,111.36,111.74,111.25,111.56,6597.0,110.6614,111.039,110.5521,110.8602,6597.0
2021-10-12 10:05:00,111.52,111.93,111.52,111.62,2169.0,110.8204,111.2279,110.8204,110.9198,2169.0
2021-10-12 10:10:00,111.62,111.66,111.52,111.66,2703.0,110.9198,110.9595,110.8204,110.9595,2703.0
2021-10-12 10:15:00,111.7,111.94,111.6,111.7,7847.0,110.9993,111.2378,110.8999,110.9993,7847.0
2021-10-12 10:20:00,111.82,111.98,111.76,111.89,1683.0,111.1185,111.2775,111.0589,111.1881,1683.0
2021-10-12 10:25:00,111.84,112.12,111.66,112.07,7249.0,111.1384,111.4167,110.9595,111.367,7249.0
2021-10-12 10:30:00,112.0,112.24,112.0,112.09,3119.0,111.2974,111.5359,111.2974,111.3868,3119.0
2021-10-12 10:35:00,112.16,112.36,112.05,112.34,5296.0,111.4564,111.6552,111.3471,111.6353,5296.0
2021-10-12 10:40:00,112.32,112.39,112.15,112.15,2558.0,111.6154,111.685,111.4465,111.4465,2558.0
2021-10-12 10:45:00,112.21,112.29,112.12,112.12,3456.0,111.5061,111.5856,111.4167,111.4167,3456.0
2021-10-12 10:50:00,112.2,112.21,111.98,112.03,5725.0,111.4962,111.5061,111.2775,111.3272,5725.0
2021-10-12 10:55:00,112.03,112.32,112.0,112.15,14614.0,111.3272,111.6154,111.2974,111.4465,14614.0
2021-10-12 11:00:00,112.19,112.37,111.91,111.98,4005.0,111.4862,111.6651,111.208,111.2775,4005.0
2021-10-12 11:05:00,111.98,112.12,111.87,112.04,4995.0,111.2775,111.4167,111.1682,111.3372,4995.0
2021-10-12 11:10:00,111.99,111.99,111.76,111.87,2801.0,111.2875,111.2875,111.0589,111.1682,2801.0
2021-10-12 11:15:00,111.83,111.91,111.75,111.79,1700.0,111.1285,111.208,111.049,111.0887,1700.0
2021-10-12 11:20:00,111.72,111.94,111.72,111.88,2221.0,111.0192,111.2378,111.0192,111.1782,2221.0
2021-10-12 11:25:00,111.94,112.01,111.84,111.93,4845.0,111.2378,111.3074,111.1384,111.2279,4845.0
2021-10-12 11:30:00,111.96,111.96,111.68,111.68,3684.0,111.2577,111.2577,110.9794,110.9794,3684.0
2021-10-12 11:35:00,111.71,111.82,111.6,111.78,2966.0,111.0092,111.1185,110.8999,111.0788,2966.0
2021-10-12 11:40:00,111.65,111.75,111.63,111.63,1700.0,110.9496,111.049,110.9297,110.9297,1700.0
2021-10-12 11:45:00,111.66,111.86,111.66,111.79,1725.0,110.9595,111.1583,110.9595,111.0887,1725.0
2021-10-12 11:50:00,111.83,111.89,111.75,111.84,2772.0,111.1285,111.1881,111.049,111.1384,2772.0
2021-10-12 11:55:00,111.9,112.03,111.9,112.0,1217.0,111.198,111.3272,111.198,111.2974,1217.0
2021-10-12 12:00:00,112.02,112.25,112.02,112.23,2194.0,111.3173,111.5458,111.3173,111.526,2194.0
2021-10-12 12:05:00,112.29,112.45,112.26,112.43,6964.0,111.5856,111.7446,111.5558,111.7247,6964.0
2021-10-12 12:10:00,112.47,112.47,112.32,112.38,3247.0,111.7645,111.7645,111.6154,111.675,3247.0
2021-10-12 12:15:00,112.34,112.34,112.24,112.25,1810.0,111.6353,111.6353,111.5359,111.5458,1810.0
2021-10-12 12:20:00,112.27,112.39,112.27,112.39,2950.0,111.5657,111.685,111.5657,111.685,2950.0
2021-10-12 12:25:00,112.39,112.39,112.24,112.25,4401.0,111.685,111.685,111.5359,111.5458,4401.0
2021-10-12 12:30:00,112.27,112.27,112.14,112.14,2407.0,111.5657,111.5657,111.4365,111.4365,2407.0
2021-10-12 12:35:00,112.09,112.09,112.02,112.03,2364.0,111.3868,111.3868,111.3173,111.3272,2364.0
2021-10-12 12:40:00,112.06,112.27,112.05,112.21,2047.0,111.357,111.5657,111.3471,111.5061,2047.0
2021-10-12 12:45:00,112.2,112.24,112.1,112.17,2407.0,111.4962,111.5359,111.3968,111.4663,2407.0
2021-10-12 12:50:00,112.21,112.27,112.18,112.2,1714.0,111.5061,111.5657,111.4763,111.4962,1714.0
2021-10-12 12:55:00,112.26,112.26,112.16,112.22,2726.0,111.5558,111.5558,111.4564,111.516,2726.0
2021-10-12 13:00:00,112.21,112.21,112.04,112.09,2519.0,111.5061,111.5061,111.3372,111.3868,2519.0
2021-10-12 13:05:00,112.07,112.09,112.02,112.05,2923.0,111.367,111.3868,111.3173,111.3471,2923.0
2021-10-12 13:10:00,112.07,112.07,112.02,112.06,601.0,111.367,111.367,111.3173,111.357,601.0
2021-10-12 13:15:00,112.06,112.06,112.01,112.02,2249.0,111.357,111.357,111.3074,111.3173,2249.0
2021-10-12 13:20:00,112.0,112.02,111.85,111.91,4877.0,111.2974,111.3173,111.1484,111.208,4877.0
2021-10-12 13:25:00,111.9,112.02,111.9,111.94,3645.0,111.198,111.3173,111.198,111.2378,3645.0
2021-10-12 13:30:00,111.97,112.14,111.97,112.14,3667.0,111.2676,111.4365,111.2676,111.4365,3667.0
2021-10-12 13:35:00,112.14,112.14,112.09,112.13,1861.0,111.4365,111.4365,111.3868,111.4266,1861.0
2021-10-12 13:40:00,112.14,112.21,112.12,112.18,3766.0,111.4365,111.5061,111.4167,111.4763,3766.0
2021-10-12 13:45:00,112.18,112.18,112.11,112.12,3851.0,111.4763,111.4763,111.4067,111.4167,3851.0
2021-10-12 13:50:00,112.17,112.19,111.93,111.96,2656.0,111.4663,111.4862,111.2279,111.2577,2656.0
2021-10-12 13:55:00,111.95,112.05,111.94,112.0,1500.0,111.2477,111.3471,111.2378,111.2974,1500.0
2021-10-12 14:00:00,111.96,112.02,111.89,112.02,1925.0,111.2577,111.3173,111.1881,111.3173,1925.0
2021-10-12 14:05:00,112.03,112.03,111.96,111.99,2606.0,111.3272,111.3272,111.2577,111.2875,2606.0
2021-10-12 14:10:00,112.01,112.18,112.01,112.17,2774.0,111.3074,111.4763,111.3074,111.4663,2774.0
2021-10-12 14:15:00,112.22,112.39,112.2,112.2,7384.0,111.516,111.685,111.4962,111.4962,7384.0
2021-10-12 14:20:00,112.22,112.22,112.15,112.15,1300.0,111.516,111.516,111.4465,111.4465,1300.0
2021-10-12 14:25:00,112.18,112.29,112.17,112.26,2346.0,111.4763,111.5856,111.4663,111.5558,2346.0
2021-10-12 14:30:00,112.23,112.32,112.23,112.27,2290.0,111.526,111.6154,111.526,111.5657,2290.0
2021-10-12 14:35:00,112.36,112.4,112.26,112.39,3486.0,111.6552,111.6949,111.5558,111.685,3486.0
2021-10-12 14:40:00,112.38,112.47,112.37,112.45,3328.0,111.675,111.7645,111.6651,111.7446,3328.0
2021-10-12 14:45:00,112.49,112.49,112.33,112.4,2648.0,111.7843,111.7843,111.6253,111.6949,2648.0
2021-10-12 14:50:00,112.42,112.44,112.35,112.36,2933.0,111.7148,111.7347,111.6452,111.6552,2933.0
2021-10-12 14:55:00,112.38,112.39,112.16,112.18,4656.0,111.675,111.685,111.4564,111.4763,4656.0
2021-10-12 15:00:00,112.1,112.13,111.94,112.01,2384.0,111.3968,111.4266,111.2378,111.3074,2384.0
2021-10-12 15:05:00,112.03,112.03,111.92,112.0,2331.0,111.3272,111.3272,111.2179,111.2974,2331.0
2021-10-12 15:10:00,112.02,112.09,111.97,111.98,2659.0,111.3173,111.3868,111.2676,111.2775,2659.0
2021-10-12 15:15:00,111.96,111.98,111.74,111.83,4710.0,111.2577,111.2775,111.039,111.1285,4710.0
2021-10-12 15:20:00,111.81,111.81,111.61,111.76,5662.0,111.1086,111.1086,110.9099,111.0589,5662.0
2021-10-12 15:25:00,111.77,111.79,111.7,111.79,9478.0,111.0689,111.0887,110.9993,111.0887,9478.0
2021-10-12 15:30:00,111.75,111.76,111.63,111.69,8518.0,111.049,111.0589,110.9297,110.9894,8518.0
2021-10-12 15:35:00,111.73,111.9,111.68,111.81,4839.0,111.0291,111.198,110.9794,111.1086,4839.0
2021-10-12 15:40:00,111.81,111.82,111.57,111.59,7442.0,111.1086,111.1185,110.8701,110.89,7442.0
2021-10-12 15:45:00,111.58,111.58,111.36,111.53,13868.0,110.88,110.88,110.6614,110.8304,13868.0
2021-10-12 15:50:00,111.53,111.53,111.23,111.31,28936.0,110.8304,110.8304,110.5322,110.6117,28936.0
2021-10-12 15:55:00,111.33,111.68,111.33,111.64,45636.0,110.6316,110.9794,110.6316,110.9397,45636.0
2021-10-13 09:30:00,111.9,112.04,111.2,111.77,13345.0,111.198,111.3372,110.5024,111.0689,13345.0
2021-10-13 09:35:00,111.58,112.02,111.38,112.02,1200.0,110.88,111.3173,110.6813,111.3173,1200.0
2021-10-13 09:40:00,111.95,111.97,111.69,111.75,3532.0,111.2477,111.2676,110.9894,111.049,3532.0
2021-10-13 09:45:00,111.64,111.82,111.5,111.5,2004.0,110.9397,111.1185,110.8006,110.8006,2004.0
2021-10-13 09:50:00,111.46,111.58,111.21,111.34,1700.0,110.7608,110.88,110.5124,110.6416,1700.0
2021-10-13 09:55:00,111.33,111.52,111.14,111.41,3905.0,110.6316,110.8204,110.4428,110.7111,3905.0
2021-10-13 10:00:00,111.3,111.3,111.03,111.12,1350.0,110.6018,110.6018,110.3335,110.4229,1350.0
2021-10-13 10:05:00,111.01,111.13,110.87,110.88,2108.0,110.3136,110.4329,110.1745,110.1844,2108.0
2021-10-13 10:10:00,110.88,110.88,110.63,110.65,3349.0,110.1844,110.1844,109.936,109.9559,3349.0
2021-10-13 10:15:00,110.69,110.94,110.59,110.91,3408.0,109.9956,110.2441,109.8963,110.2143,3408.0
2021-10-13 10:20:00,110.86,110.86,110.53,110.67,2260.0,110.1646,110.1646,109.8366,109.9758,2260.0
2021-10-13 10:25:00,110.74,110.79,110.5,110.57,830.0,110.0453,110.095,109.8068,109.8764,830.0
2021-10-13 10:30:00,110.46,110.91,110.46,110.91,2526.0,109.7671,110.2143,109.7671,110.2143,2526.0
2021-10-13 10:35:00,110.89,110.9,110.69,110.82,2928.0,110.1944,110.2043,109.9956,110.1248,2928.0
2021-10-13 10:40:00,110.85,111.01,110.78,110.8,3442.0,110.1546,110.3136,110.0851,110.1049,3442.0
2021-10-13 10:45:00,110.75,110.75,110.45,110.56,2754.0,110.0553,110.0553,109.7571,109.8664,2754.0
2021-10-13 10:50:00,110.68,110.94,110.52,110.94,1138.0,109.9857,110.2441,109.8267,110.2441,1138.0
2021-10-13 10:55:00,110.88,111.08,110.88,111.02,9422.0,110.1844,110.3832,110.1844,110.3236,9422.0
2021-10-13 11:00:00,110.98,111.41,110.97,111.33,6452.0,110.2838,110.7111,110.2739,110.6316,6452.0
2021-10-13 11:05:00,111.29,111.38,111.18,111.23,3495.0,110.5919,110.6813,110.4826,110.5322,3495.0
2021-10-13 11:10:00,111.22,111.4,111.11,111.38,2103.0,110.5223,110.7012,110.413,110.6813,2103.0
2021-10-13 11:15:00,111.44,111.44,111.24,111.37,6582.0,110.7409,110.7409,110.5422,110.6714,6582.0
2021-10-13 11:20:00,111.33,111.39,111.24,111.24,3499.0,110.6316,110.6912,110.5422,110.5422,3499.0
2021-10-13 11:25:00,111.23,111.3,111.11,111.11,8200.0,110.5322,110.6018,110.413,110.413,8200.0
2021-10-13 11:30:00,111.1,111.27,111.1,111.15,3335.0,110.4031,110.572,110.4031,110.4527,3335.0
2021-10-13 11:35:00,111.05,111.12,110.93,111.06,2041.0,110.3534,110.4229,110.2341,110.3633,2041.0
2021-10-13 11:40:00,111.07,111.18,111.05,111.11,3655.0,110.3732,110.4826,110.3534,110.413,3655.0
2021-10-13 11:45:00,111.16,111.35,111.13,111.2,12743.0,110.4627,110.6515,110.4329,110.5024,12743.0
2021-10-13 11:50:00,111.19,111.19,111.02,111.15,3269.0,110.4925,110.4925,110.3236,110.4527,3269.0
2021-10-13 11:55:00,111.15,111.31,111.09,111.31,3457.0,110.4527,110.6117,110.3931,110.6117,3457.0
2021-10-13 12:00:00,111.32,111.39,111.28,111.32,13076.0,110.6217,110.6912,110.5819,110.6217,13076.0
2021-10-13 12:05:00,111.3,111.6,111.3,111.55,1893.0,110.6018,110.8999,110.6018,110.8502,1893.0
2021-10-13 12:10:00,111.57,111.73,111.57,111.7,500.0,110.8701,111.0291,110.8701,110.9993,500.0
2021-10-13 12:15:00,111.73,111.73,111.6,111.62,2024.0,111.0291,111.0291,110.8999,110.9198,2024.0
2021-10-13 12:20:00,111.65,111.66,111.65,111.66,549.0,110.9496,110.9595,110.9496,110.9595,549.0
2021-10-13 12:25:00,111.64,111.79,111.64,111.79,1632.0,110.9397,111.0887,110.9397,111.0887,1632.0
2021-10-13 12:30:00,111.83,111.87,111.78,111.87,730.0,111.1285,111.1682,111.0788,111.1682,730.0
2021-10-13 12:35:00,111.88,111.9,111.83,111.83,2000.0,111.1782,111.198,111.1285,111.1285,2000.0
2021-10-13 12:40:00,111.83,111.88,111.83,111.83,1100.0,111.1285,111.1782,111.1285,111.1285,1100.0
2021-10-13 12:45:00,111.84,111.87,111.64,111.71,2142.0,111.1384,111.1682,110.9397,111.0092,2142.0
2021-10-13 12:50:00,111.67,111.67,111.57,111.64,1866.0,110.9695,110.9695,110.8701,110.9397,1866.0
2021-10-13 12:55:00,111.7,111.78,111.7,111.77,2032.0,110.9993,111.0788,110.9993,111.0689,2032.0
2021-10-13 13:00:00,111.8,111.81,111.73,111.81,2141.0,111.0987,111.1086,111.0291,111.1086,2141.0
2021-10-13 13:05:00,111.85,111.86,111.68,111.69,1600.0,111.1484,111.1583,110.9794,110.9894,1600.0
2021-10-13 13:10:00,111.73,111.8,111.66,111.77,1000.0,111.0291,111.0987,110.9595,111.0689,1000.0
2021-10-13 13:15:00,111.76,111.76,111.67,111.68,1807.0,111.0589,111.0589,110.9695,110.9794,1807.0
2021-10-13 13:20:00,111.72,111.81,111.7,111.81,2356.0,111.0192,111.1086,110.9993,111.1086,2356.0
2021-10-13 13:25:00,111.81,111.86,111.81,111.86,557.0,111.1086,111.1583,111.1086,111.1583,557.0
2021-10-13 13:30:00,111.89,112.03,111.87,112.03,2988.0,111.1881,111.3272,111.1682,111.3272,2988.0
2021-10-13 13:35:00,112.04,112.1,111.99,112.05,4547.0,111.3372,111.3968,111.2875,111.3471,4547.0
2021-10-13 13:40:00,112.09,112.14,112.0,112.0,1268.0,111.3868,111.4365,111.2974,111.2974,1268.0
2021-10-13 13:45:00,112.03,112.03,111.98,111.98,803.0,111.3272,111.3272,111.2775,111.2775,803.0
2021-10-13 13:50:00,111.95,111.95,111.89,111.92,1814.0,111.2477,111.2477,111.1881,111.2179,1814.0
2021-10-13 13:55:00,111.89,111.98,111.89,111.89,1741.0,111.1881,111.2775,111.1881,111.1881,1741.0
2021-10-13 14:00:00,111.97,112.15,111.84,111.85,3783.0,111.2676,111.4465,111.1384,111.1484,3783.0
2021-10-13 14:05:00,111.85,111.87,111.65,111.82,1729.0,111.1484,111.1682,110.9496,111.1185,1729.0
2021-10-13 14:10:00,111.81,111.82,111.67,111.82,2176.0,111.1086,111.1185,110.9695,111.1185,2176.0
2021-10-13 14:15:00,111.78,111.79,111.64,111.68,1632.0,111.0788,111.0887,110.9397,110.9794,1632.0
2021-10-13 14:20:00,111.66,111.92,111.66,111.81,1100.0,110.9595,111.2179,110.9595,111.1086,1100.0
2021-10-13 14:25:00,111.79,111.82,111.68,111.76,1856.0,111.0887,111.1185,110.9794,111.0589,1856.0
2021-10-13 14:30:00,111.73,111.73,111.6,111.64,1485.0,111.0291,111.0291,110.8999,110.9397,1485.0
2021-10-13 14:35:00,111.66,111.68,111.49,111.53,2055.0,110.9595,110.9794,110.7906,110.8304,2055.0
2021-10-13 14:40:00,111.46,111.49,111.35,111.43,3396.0,110.7608,110.7906,110.6515,110.731,3396.0
2021-10-13 14:45:00,111.38,111.43,111.35,111.37,1745.0,110.6813,110.731,110.6515,110.6714,1745.0
2021-10-13 14:50:00,111.33,111.53,111.33,111.52,3793.0,110.6316,110.8304,110.6316,110.8204,3793.0
2021-10-13 14:55:00,111.5,111.59,111.49,111.55,2528.0,110.8006,110.89,110.7906,110.8502,2528.0
2021-10-13 15:00:00,111.53,111.66,111.53,111.63,2900.0,110.8304,110.9595,110.8304,110.9297,2900.0
2021-10-13 15:05:00,111.67,111.86,111.6,111.84,4054.0,110.9695,111.1583,110.8999,111.1384,4054.0
2021-10-13 15:10:00,111.79,111.84,111.66,111.66,6143.0,111.0887,111.1384,110.9595,110.9595,6143.0
2021-10-13 15:15:00,111.67,111.71,111.55,111.56,5000.0,110.9695,111.0092,110.8502,110.8602,5000.0
2021-10-13 15:20:00,111.55,111.55,111.35,111.35,4379.0,110.8502,110.8502,110.6515,110.6515,4379.0
2021-10-13 15:25:00,111.33,111.33,111.2,111.22,4421.0,110.6316,110.6316,110.5024,110.5223,4421.0
2021-10-13 15:30:00,111.18,111.2,110.98,110.98,7555.0,110.4826,110.5024,110.2838,110.2838,7555.0
2021-10-13 15:35:00,111.02,111.21,111.01,111.09,8659.0,110.3236,110.5124,110.3136,110.3931,8659.0
2021-10-13 15:40:00,111.11,111.11,110.94,110.95,16905.0,110.413,110.413,110.2441,110.254,16905.0
2021-10-13 15:45:00,110.94,111.12,110.93,111.03,15210.0,110.2441,110.4229,110.2341,110.3335,15210.0
2021-10-13 15:50:00,111.06,111.17,110.98,111.1,28929.0,110.3633,110.4726,110.2838,110.4031,28929.0
2021-10-13 15:55:00,111.1,111.1,110.95,111.02,74911.0,110.4031,110.4031,110.254,110.3236,74911.0
2021-10-14 09:30:00,112.23,112.67,111.65,112.4,12842.0,111.526,111.9632,110.9496,111.6949,12842.0
2021-10-14 09:35:00,112.14,112.54,112.09,112.16,2482.0,111.4365,111.834,111.3868,111.4564,2482.0
2021-10-14 09:40:00,112.07,112.52,112.07,112.19,4830.0,111.367,111.8142,111.367,111.4862,4830.0
2021-10-14 09:45:00,112.25,112.82,112.25,112.59,4294.0,111.5458,112.1123,111.5458,111.8837,4294.0
2021-10-14 09:50:00,112.56,112.75,112.41,112.41,2600.0,111.8539,112.0427,111.7048,111.7048,2600.0
2021-10-14 09:55:00,112.39,112.49,112.05,112.14,3995.0,111.685,111.7843,111.3471,111.4365,3995.0
2021-10-14 10:00:00,112.17,112.42,112.11,112.21,5236.0,111.4663,111.7148,111.4067,111.5061,5236.0
2021-10-14 10:05:00,112.26,112.28,111.94,112.04,5320.0,111.5558,111.5757,111.2378,111.3372,5320.0
2021-10-14 10:10:00,112.14,112.35,112.03,112.18,5938.0,111.4365,111.6452,111.3272,111.4763,5938.0
2021-10-14 10:15:00,112.18,112.57,112.13,112.49,5146.0,111.4763,111.8638,111.4266,111.7843,5146.0
2021-10-14 10:20:00,112.41,112.6,112.33,112.5,6996.0,111.7048,111.8936,111.6253,111.7943,6996.0
2021-10-14 10:25:00,112.39,112.45,112.18,112.25,5498.0,111.685,111.7446,111.4763,111.5458,5498.0
2021-10-14 10:30:00,112.24,112.26,111.78,111.95,11257.0,111.5359,111.5558,111.0788,111.2477,11257.0
2021-10-14 10:35:00,111.99,112.26,111.99,112.1,5750.0,111.2875,111.5558,111.2875,111.3968,5750.0
2021-10-14 10:40:00,112.08,112.21,111.95,111.96,6289.0,111.3769,111.5061,111.2477,111.2577,6289.0
2021-10-14 10:45:00,111.95,112.08,111.95,112.05,5254.0,111.2477,111.3769,111.2477,111.3471,5254.0
2021-10-14 10:50:00,112.07,112.22,112.07,112.09,4385.0,111.367,111.516,111.367,111.3868,4385.0
2021-10-14 10:55:00,112.08,112.31,112.01,112.3,5009.0,111.3769,111.6055,111.3074,111.5955,5009.0
2021-10-14 11:00:00,112.23,112.25,112.16,112.23,9066.0,111.526,111.5458,111.4564,111.526,9066.0
2021-10-14 11:05:00,112.22,112.51,112.21,112.44,8149.0,111.516,111.8042,111.5061,111.7347,8149.0
2021-10-14 11:10:00,112.4,112.51,112.34,112.37,7131.0,111.6949,111.8042,111.6353,111.6651,7131.0
2021-10-14 11:15:00,112.36,112.53,112.33,112.53,6654.0,111.6552,111.8241,111.6253,111.8241,6654.0
2021-10-14 11:20:00,112.49,112.58,112.48,112.51,2898.0,111.7843,111.8738,111.7744,111.8042,2898.0
2021-10-14 11:25:00,112.53,112.58,112.49,112.54,7009.0,111.8241,111.8738,111.7843,111.834,7009.0
2021-10-14 11:30:00,112.55,112.65,112.54,112.63,5317.0,111.844,111.9433,111.834,111.9235,5317.0
2021-10-14 11:35:00,112.64,112.85,112.56,112.84,3248.0,111.9334,112.1421,111.8539,112.1321,3248.0
2021-10-14 11:40:00,112.88,112.88,112.7,112.85,4571.0,112.1719,112.1719,111.993,112.1421,4571.0
2021-10-14 11:45:00,112.85,112.86,112.79,112.82,3932.0,112.1421,112.152,112.0825,112.1123,3932.0
2021-10-14 11:50:00,112.84,112.89,112.78,112.79,1716.0,112.1321,112.1818,112.0725,112.0825,1716.0
2021-10-14 11:55:00,112.76,112.85,112.74,112.85,3302.0,112.0526,112.1421,112.0328,112.1421,3302.0
2021-10-14 12:00:00,112.85,112.85,112.78,112.85,1905.0,112.1421,112.1421,112.0725,112.1421,1905.0
2021-10-14 12:05:00,112.81,112.82,112.67,112.68,2390.0,112.1023,112.1123,111.9632,111.9731,2390.0
2021-10-14 12:10:00,112.68,112.73,112.67,112.7,2141.0,111.9731,112.0228,111.9632,111.993,2141.0
2021-10-14 12:15:00,112.7,112.72,112.6,112.64,2734.0,111.993,112.0129,111.8936,111.9334,2734.0
2021-10-14 12:20:00,112.68,112.68,112.36,112.36,5336.0,111.9731,111.9731,111.6552,111.6552,5336.0
2021-10-14 12:25:00,112.36,112.44,112.3,112.32,6057.0,111.6552,111.7347,111.5955,111.6154,6057.0
2021-10-14 12:30:00,112.28,112.29,112.07,112.07,4228.0,111.5757,111.5856,111.367,111.367,4228.0
2021-10-14 12:35:00,111.99,112.09,111.95,112.01,5642.0,111.2875,111.3868,111.2477,111.3074,5642.0
2021-10-14 12:40:00,111.99,112.13,111.98,112.03,5514.0,111.2875,111.4266,111.2775,111.3272,5514.0
2021-10-14 12:45:00,112.03,112.09,112.02,112.07,4241.0,111.3272,111.3868,111.3173,111.367,4241.0
2021-10-14 12:50:00,112.05,112.08,111.99,112.08,2487.0,111.3471,111.3769,111.2875,111.3769,2487.0
2021-10-14 12:55:00,112.08,112.13,112.03,112.07,4406.0,111.3769,111.4266,111.3272,111.367,4406.0
2021-10-14 13:00:00,112.1,112.11,111.91,111.91,3298.0,111.3968,111.4067,111.208,111.208,3298.0
2021-10-14 13:05:00,111.87,111.9,111.79,111.79,4213.0,111.1682,111.198,111.0887,111.0887,4213.0
2021-10-14 13:10:00,111.8,111.89,111.8,111.88,1800.0,111.0987,111.1881,111.0987,111.1782,1800.0
2021-10-14 13:15:00,111.86,111.86,111.67,111.82,10074.0,111.1583,111.1583,110.9695,111.1185,10074.0
2021-10-14 13:20:00,111.82,111.83,111.76,111.82,2250.0,111.1185,111.1285,111.0589,111.1185,2250.0
2021-10-14 13:25:00,111.81,111.93,111.79,111.93,2677.0,111.1086,111.2279,111.0887,111.2279,2677.0
2021-10-14 13:30:00,112.0,112.21,112.0,112.2,2295.0,111.2974,111.5061,111.2974,111.4962,2295.0
2021-10-14 13:35:00,112.2,112.24,112.17,112.19,4066.0,111.4962,111.5359,111.4663,111.4862,4066.0
2021-10-14 13:40:00,112.19,112.29,112.16,112.28,2527.0,111.4862,111.5856,111.4564,111.5757,2527.0
2021-10-14 13:45:00,112.32,112.45,112.32,112.41,3345.0,111.6154,111.7446,111.6154,111.7048,3345.0
2021-10-14 13:50:00,112.38,112.49,112.38,112.48,2419.0,111.675,111.7843,111.675,111.7744,2419.0
2021-10-14 13:55:00,112.51,112.58,112.5,112.57,1419.0,111.8042,111.8738,111.7943,111.8638,1419.0
2021-10-14 14:00:00,112.6,112.64,112.55,112.58,6264.0,111.8936,111.9334,111.844,111.8738,6264.0
2021-10-14 14:05:00,112.59,112.63,112.58,112.63,1220.0,111.8837,111.9235,111.8738,111.9235,1220.0
2021-10-14 14:10:00,112.67,112.72,112.53,112.57,9027.0,111.9632,112.0129,111.8241,111.8638,9027.0
2021-10-14 14:15:00,112.53,112.62,112.51,112.62,2680.0,111.8241,111.9135,111.8042,111.9135,2680.0
2021-10-14 14:20:00,112.58,112.62,112.5,112.51,8392.0,111.8738,111.9135,111.7943,111.8042,8392.0
2021-10-14 14:25:00,112.48,112.55,112.48,112.54,3000.0,111.7744,111.844,111.7744,111.834,3000.0
2021-10-14 14:30:00,112.56,112.84,112.56,112.82,3142.0,111.8539,112.1321,111.8539,112.1123,3142.0
2021-10-14 14:35:00,112.8,112.95,112.8,112.95,5877.0,112.0924,112.2415,112.0924,112.2415,5877.0
2021-10-14 14:40:00,112.95,112.97,112.92,112.96,1990.0,112.2415,112.2613,112.2116,112.2514,1990.0
2021-10-14 14:45:00,113.02,113.18,113.02,113.14,2740.0,112.311,112.47,112.311,112.4303,2740.0
2021-10-14 14:50:00,113.12,113.15,113.1,113.13,3601.0,112.4104,112.4402,112.3905,112.4203,3601.0
2021-10-14 14:55:00,113.16,113.27,113.15,113.15,9115.0,112.4501,112.5594,112.4402,112.4402,9115.0
2021-10-14 15:00:00,113.15,113.19,113.08,113.19,2103.0,112.4402,112.4799,112.3706,112.4799,2103.0
2021-10-14 15:05:00,113.23,113.28,113.14,113.18,2739.0,112.5197,112.5694,112.4303,112.47,2739.0
2021-10-14 15:10:00,113.16,113.17,113.0,113.03,5467.0,112.4501,112.4601,112.2911,112.321,5467.0
2021-10-14 15:15:00,113.02,113.18,113.0,113.18,7322.0,112.311,112.47,112.2911,112.47,7322.0
2021-10-14 15:20:00,113.19,113.21,113.0,113.01,3366.0,112.4799,112.4998,112.2911,112.3011,3366.0
2021-10-14 15:25:00,113.02,113.05,112.96,113.04,6533.0,112.311,112.3408,112.2514,112.3309,6533.0
2021-10-14 15:30:00,113.02,113.19,113.02,113.1,8769.0,112.311,112.4799,112.311,112.3905,8769.0
2021-10-14 15:35:00,113.12,113.17,112.98,113.16,8023.0,112.4104,112.4601,112.2713,112.4501,8023.0
2021-10-14 15:40:00,113.17,113.23,113.07,113.12,6162.0,112.4601,112.5197,112.3607,112.4104,6162.0
2021-10-14 15:45:00,113.1,113.15,113.05,113.15,8673.0,112.3905,112.4402,112.3408,112.4402,8673.0
2021-10-14 15:50:00,113.16,113.29,113.07,113.23,17438.0,112.4501,112.5793,112.3607,112.5197,17438.0
2021-10-14 15:55:00,113.2,113.25,113.06,113.13,49356.0,112.4899,112.5396,112.3508,112.4203,49356.0
2021-10-15 09:30:00,114.79,115.17,114.15,114.22,49928.0,114.0699,114.4475,113.4339,113.5035,49928.0
2021-10-15 09:35:00,114.37,114.68,114.33,114.53,4704.0,113.6525,113.9606,113.6128,113.8115,4704.0
2021-10-15 09:40:00,114.55,114.55,114.3,114.52,1300.0,113.8314,113.8314,113.583,113.8016,1300.0
2021-10-15 09:45:00,114.87,114.89,114.17,114.38,2714.0,114.1494,114.1693,113.4538,113.6625,2714.0
2021-10-15 09:50:00,114.41,114.72,114.26,114.57,3494.0,113.6923,114.0004,113.5432,113.8513,3494.0
2021-10-15 09:55:00,114.57,114.91,114.57,114.91,5488.0,113.8513,114.1892,113.8513,114.1892,5488.0
2021-10-15 10:00:00,114.72,114.97,114.65,114.76,7198.0,114.0004,114.2488,113.9308,114.0401,7198.0
2021-10-15 10:05:00,114.84,115.21,114.84,115.15,7021.0,114.1196,114.4873,114.1196,114.4277,7021.0
2021-10-15 10:10:00,115.1,115.23,115.03,115.03,4814.0,114.378,114.5072,114.3084,114.3084,4814.0
2021-10-15 10:15:00,115.09,115.12,114.71,114.78,7080.0,114.368,114.3978,113.9904,114.06,7080.0
2021-10-15 10:20:00,114.72,115.15,114.72,114.85,4580.0,114.0004,114.4277,114.0004,114.1295,4580.0
2021-10-15 10:25:00,114.76,114.76,114.31,114.31,12727.0,114.0401,114.0401,113.5929,113.5929,12727.0
2021-10-15 10:30:00,114.39,114.54,114.39,114.41,3522.0,113.6724,113.8215,113.6724,113.6923,3522.0
2021-10-15 10:35:00,114.41,114.51,114.31,114.51,5138.0,113.6923,113.7917,113.5929,113.7917,5138.0
2021-10-15 10:40:00,114.54,114.64,114.41,114.42,2484.0,113.8215,113.9209,113.6923,113.7022,2484.0
2021-10-15 10:45:00,114.51,114.86,114.51,114.83,2344.0,113.7917,114.1395,113.7917,114.1097,2344.0
2021-10-15 10:50:00,114.93,114.93,114.21,114.21,5201.0,114.209,114.209,113.4936,113.4936,5201.0
2021-10-15 10:55:00,114.32,114.64,114.32,114.59,4207.0,113.6029,113.9209,113.6029,113.8712,4207.0
2021-10-15 11:00:00,114.61,114.65,114.47,114.53,1553.0,113.891,113.9308,113.7519,113.8115,1553.0
2021-10-15 11:05:00,114.49,114.49,114.35,114.39,3285.0,113.7718,113.7718,113.6327,113.6724,3285.0
2021-10-15 11:10:00,114.42,114.66,114.41,114.66,2712.0,113.7022,113.9407,113.6923,113.9407,2712.0
2021-10-15 11:15:00,114.57,114.66,114.24,114.24,5778.0,113.8513,113.9407,113.5234,113.5234,5778.0
2021-10-15 11:20:00,114.26,114.3,114.11,114.17,9425.0,113.5432,113.583,113.3942,113.4538,9425.0
2021-10-15 11:25:00,114.16,114.26,114.07,114.2,6709.0,113.4439,113.5432,113.3544,113.4836,6709.0
2021-10-15 11:30:00,114.2,114.22,114.15,114.15,2827.0,113.4836,113.5035,113.4339,113.4339,2827.0
2021-10-15 11:35:00,114.14,114.2,114.12,114.19,5109.0,113.424,113.4836,113.4041,113.4737,5109.0
2021-10-15 11:40:00,114.15,114.3,114.12,114.14,2631.0,113.4339,113.583,113.4041,113.424,2631.0
2021-10-15 11:45:00,114.12,114.16,113.89,113.95,11342.0,113.4041,113.4439,113.1756,113.2352,11342.0
2021-10-15 11:50:00,113.95,113.95,113.74,113.8,7467.0,113.2352,113.2352,113.0265,113.0861,7467.0
2021-10-15 11:55:00,113.82,113.87,113.78,113.84,6654.0,113.106,113.1557,113.0662,113.1259,6654.0
2021-10-15 12:00:00,113.84,113.94,113.83,113.9,5156.0,113.1259,113.2252,113.1159,113.1855,5156.0
2021-10-15 12:05:00,113.88,113.88,113.63,113.69,6728.0,113.1656,113.1656,112.9172,112.9768,6728.0
2021-10-15 12:10:00,113.69,113.72,113.65,113.7,6880.0,112.9768,113.0066,112.9371,112.9867,6880.0
2021-10-15 12:15:00,113.71,113.73,113.54,113.59,4584.0,112.9967,113.0166,112.8278,112.8774,4584.0
2021-10-15 12:20:00,113.55,113.55,113.36,113.37,3292.0,112.8377,112.8377,112.6489,112.6588,3292.0
2021-10-15 12:25:00,113.31,113.64,113.28,113.6,6622.0,112.5992,112.9271,112.5694,112.8874,6622.0
2021-10-15 12:30:00,113.63,113.63,113.34,113.42,5065.0,112.9172,112.9172,112.629,112.7085,5065.0
2021-10-15 12:35:00,113.36,113.4,113.28,113.29,2541.0,112.6489,112.6886,112.5694,112.5793,2541.0
2021-10-15 12:40:00,113.25,113.43,113.24,113.43,4200.0,112.5396,112.7184,112.5296,112.7184,4200.0
2021-10-15 12:45:00,113.42,113.44,113.23,113.33,2857.0,112.7085,112.7284,112.5197,112.6191,2857.0
2021-10-15 12:50:00,113.3,113.3,113.2,113.21,4273.0,112.5893,112.5893,112.4899,112.4998,4273.0
2021-10-15 12:55:00,113.22,113.25,113.14,113.22,10388.0,112.5098,112.5396,112.4303,112.5098,10388.0
2021-10-15 13:00:00,113.24,113.28,113.16,113.21,3210.0,112.5296,112.5694,112.4501,112.4998,3210.0
2021-10-15 13:05:00,113.18,113.4,113.18,113.39,4137.0,112.47,112.6886,112.47,112.6787,4137.0
2021-10-15 13:10:00,113.37,113.39,113.31,113.33,3414.0,112.6588,112.6787,112.5992,112.6191,3414.0
2021-10-15 13:15:00,113.33,113.35,113.23,113.23,2270.0,112.6191,112.6389,112.5197,112.5197,2270.0
2021-10-15 13:20:00,113.2,113.2,113.06,113.08,2745.0,112.4899,112.4899,112.3508,112.3706,2745.0
2021-10-15 13:25:00,113.08,113.08,112.93,112.94,11123.0,112.3706,112.3706,112.2216,112.2315,11123.0
2021-10-15 13:30:00,112.96,112.96,112.84,112.86,9870.0,112.2514,112.2514,112.1321,112.152,9870.0
2021-10-15 13:35:00,112.85,113.0,112.78,112.84,15703.0,112.1421,112.2911,112.0725,112.1321,15703.0
2021-10-15 13:40:00,112.84,112.85,112.65,112.65,8639.0,112.1321,112.1421,111.9433,111.9433,8639.0
2021-10-15 13:45:00,112.65,112.74,112.56,112.73,23279.0,111.9433,112.0328,111.8539,112.0228,23279.0
2021-10-15 13:50:00,112.73,112.83,112.64,112.64,5020.0,112.0228,112.1222,111.9334,111.9334,5020.0
2021-10-15 13:55:00,112.64,112.64,112.46,112.49,7655.0,111.9334,111.9334,111.7545,111.7843,7655.0
2021-10-15 14:00:00,112.48,112.63,112.47,112.62,11712.0,111.7744,111.9235,111.7645,111.9135,11712.0
2021-10-15 14:05:00,112.64,112.64,112.42,112.43,9252.0,111.9334,111.9334,111.7148,111.7247,9252.0
2021-10-15 14:10:00,112.4,112.4,112.35,112.39,5201.0,111.6949,111.6949,111.6452,111.685,5201.0
2021-10-15 14:15:00,112.39,112.51,112.39,112.49,8057.0,111.685,111.8042,111.685,111.7843,8057.0
2021-10-15 14:20:00,112.48,112.55,112.47,112.53,8200.0,111.7744,111.844,111.7645,111.8241,8200.0
2021-10-15 14:25:00,112.52,112.85,112.5,112.85,5002.0,111.8142,112.1421,111.7943,112.1421,5002.0
2021-10-15 14:30:00,112.86,112.93,112.81,112.93,3953.0,112.152,112.2216,112.1023,112.2216,3953.0
2021-10-15 14:35:00,112.94,112.97,112.9,112.97,4976.0,112.2315,112.2613,112.1918,112.2613,4976.0
2021-10-15 14:40:00,113.0,113.04,112.96,113.0,4244.0,112.2911,112.3309,112.2514,112.2911,4244.0
2021-10-15 14:45:00,112.98,112.98,112.74,112.81,6340.0,112.2713,112.2713,112.0328,112.1023,6340.0
2021-10-15 14:50:00,112.84,113.02,112.78,113.02,15403.0,112.1321,112.311,112.0725,112.311,15403.0
2021-10-15 14:55:00,113.02,113.48,113.02,113.39,10408.0,112.311,112.7681,112.311,112.6787,10408.0
2021-10-15 15:00:00,113.37,113.53,113.16,113.22,13628.0,112.6588,112.8178,112.4501,112.5098,13628.0
2021-10-15 15:05:00,113.24,113.26,113.06,113.1,7388.0,112.5296,112.5495,112.3508,112.3905,7388.0
2021-10-15 15:10:00,113.07,113.1,113.02,113.06,5685.0,112.3607,112.3905,112.311,112.3508,5685.0
2021-10-15 15:15:00,113.04,113.15,112.98,112.98,5307.0,112.3309,112.4402,112.2713,112.2713,5307.0
2021-10-15 15:20:00,112.98,112.98,112.76,112.8,6534.0,112.2713,112.2713,112.0526,112.0924,6534.0
2021-10-15 15:25:00,112.8,113.02,112.8,112.98,8028.0,112.0924,112.311,112.0924,112.2713,8028.0
2021-10-15 15:30:00,112.97,112.97,112.85,112.87,10812.0,112.2613,112.2613,112.1421,112.162,10812.0
2021-10-15 15:35:00,112.87,112.87,112.72,112.74,18082.0,112.162,112.162,112.0129,112.0328,18082.0
2021-10-15 15:40:00,112.73,112.78,112.53,112.56,15925.0,112.0228,112.0725,111.8241,111.8539,15925.0
2021-10-15 15:45:00,112.54,112.66,112.33,112.33,21785.0,111.834,111.9533,111.6253,111.6253,21785.0
2021-10-15 15:50:00,112.32,112.4,112.16,112.23,35901.0,111.6154,111.6949,111.4564,111.526,35901.0
2021-10-15 15:55:00,112.24,112.37,112.21,112.36,89348.0,111.5359,111.6651,111.5061,111.6552,89348.0
2021-10-18 09:30:00,111.89,112.16,111.54,111.69,12392.0,111.1881,111.4564,110.8403,110.9894,12392.0
2021-10-18 09:35:00,111.88,112.05,111.59,111.6,3165.0,111.1782,111.3471,110.89,110.8999,3165.0
2021-10-18 09:40:00,111.89,112.23,111.79,112.23,4500.0,111.1881,111.526,111.0887,111.526,4500.0
2021-10-18 09:45:00,112.25,112.32,112.24,112.26,600.0,111.5458,111.6154,111.5359,111.5558,600.0
2021-10-18 09:50:00,112.32,112.43,112.15,112.43,2300.0,111.6154,111.7247,111.4465,111.7247,2300.0
2021-10-18 09:55:00,112.43,112.47,112.22,112.22,3169.0,111.7247,111.7645,111.516,111.516,3169.0
2021-10-18 10:00:00,112.27,112.56,112.14,112.56,4354.0,111.5657,111.8539,111.4365,111.8539,4354.0
2021-10-18 10:05:00,112.49,112.62,112.42,112.61,1150.0,111.7843,111.9135,111.7148,111.9036,1150.0
2021-10-18 10:10:00,112.46,112.68,112.42,112.45,4350.0,111.7545,111.9731,111.7148,111.7446,4350.0
2021-10-18 10:15:00,112.49,112.57,112.35,112.57,2848.0,111.7843,111.8638,111.6452,111.8638,2848.0
2021-10-18 10:20:00,112.54,112.94,112.53,112.94,4340.0,111.834,112.2315,111.8241,112.2315,4340.0
2021-10-18 10:25:00,113.0,113.12,112.93,113.12,1959.0,112.2911,112.4104,112.2216,112.4104,1959.0
2021-10-18 10:30:00,113.08,113.09,112.95,113.04,2646.0,112.3706,112.3806,112.2415,112.3309,2646.0
2021-10-18 10:35:00,112.99,113.21,112.99,113.17,1161.0,112.2812,112.4998,112.2812,112.4601,1161.0
2021-10-18 10:40:00,113.1,113.28,113.1,113.19,2154.0,112.3905,112.5694,112.3905,112.4799,2154.0
2021-10-18 10:45:00,113.19,113.19,112.98,113.01,2752.0,112.4799,112.4799,112.2713,112.3011,2752.0
2021-10-18 10:50:00,112.94,112.94,112.77,112.8,2208.0,112.2315,112.2315,112.0626,112.0924,2208.0
2021-10-18 10:55:00,112.76,112.76,112.5,112.61,7756.0,112.0526,112.0526,111.7943,111.9036,7756.0
2021-10-18 11:00:00,112.64,112.73,112.61,112.7,7338.0,111.9334,112.0228,111.9036,111.993,7338.0
2021-10-18 11:05:00,112.7,112.94,112.66,112.82,6540.0,111.993,112.2315,111.9533,112.1123,6540.0
2021-10-18 11:10:00,112.92,112.98,112.83,112.87,1615.0,112.2116,112.2713,112.1222,112.162,1615.0
2021-10-18 11:15:00,112.93,112.96,112.87,112.92,3411.0,112.2216,112.2514,112.162,112.2116,3411.0
2021-10-18 11:20:00,112.95,113.24,112.94,113.06,2500.0,112.2415,112.5296,112.2315,112.3508,2500.0
2021-10-18 11:25:00,113.11,113.11,112.91,112.91,4120.0,112.4005,112.4005,112.2017,112.2017,4120.0
2021-10-18 11:30:00,112.92,113.04,112.89,113.02,1882.0,112.2116,112.3309,112.1818,112.311,1882.0
2021-10-18 11:35:00,113.02,113.02,112.85,112.91,1779.0,112.311,112.311,112.1421,112.2017,1779.0
2021-10-18 11:40:00,112.92,112.92,112.84,112.91,1541.0,112.2116,112.2116,112.1321,112.2017,1541.0
2021-10-18 11:45:00,112.9,113.07,112.8,112.81,3505.0,112.1918,112.3607,112.0924,112.1023,3505.0
2021-10-18 11:50:00,112.84,112.99,112.83,112.9,4984.0,112.1321,112.2812,112.1222,112.1918,4984.0
2021-10-18 11:55:00,112.89,113.03,112.87,112.95,2301.0,112.1818,112.321,112.162,112.2415,2301.0
2021-10-18 12:00:00,112.91,112.98,112.87,112.94,3821.0,112.2017,112.2713,112.162,112.2315,3821.0
2021-10-18 12:05:00,112.95,113.0,112.95,112.99,2395.0,112.2415,112.2911,112.2415,112.2812,2395.0
2021-10-18 12:10:00,112.99,113.06,112.95,113.04,8963.0,112.2812,112.3508,112.2415,112.3309,8963.0
2021-10-18 12:15:00,113.02,113.04,112.87,112.9,4114.0,112.311,112.3309,112.162,112.1918,4114.0
2021-10-18 12:20:00,112.87,112.87,112.67,112.69,4302.0,112.162,112.162,111.9632,111.9831,4302.0
2021-10-18 12:25:00,112.73,112.74,112.54,112.63,4311.0,112.0228,112.0328,111.834,111.9235,4311.0
2021-10-18 12:30:00,112.62,112.69,112.59,112.67,8809.0,111.9135,111.9831,111.8837,111.9632,8809.0
2021-10-18 12:35:00,112.65,112.78,112.64,112.78,3006.0,111.9433,112.0725,111.9334,112.0725,3006.0
2021-10-18 12:40:00,112.64,112.65,112.57,112.58,1710.0,111.9334,111.9433,111.8638,111.8738,1710.0
2021-10-18 12:45:00,112.56,112.65,112.5,112.64,3115.0,111.8539,111.9433,111.7943,111.9334,3115.0
2021-10-18 12:50:00,112.67,112.79,112.67,112.69,2627.0,111.9632,112.0825,111.9632,111.9831,2627.0
2021-10-18 12:55:00,112.69,112.75,112.62,112.72,4385.0,111.9831,112.0427,111.9135,112.0129,4385.0
2021-10-18 13:00:00,112.68,112.82,112.68,112.82,2001.0,111.9731,112.1123,111.9731,112.1123,2001.0
2021-10-18 13:05:00,112.78,112.93,112.77,112.85,4714.0,112.0725,112.2216,112.0626,112.1421,4714.0
2021-10-18 13:10:00,112.88,112.88,112.83,112.88,2763.0,112.1719,112.1719,112.1222,112.1719,2763.0
2021-10-18 13:15:00,112.89,112.94,112.82,112.94,9010.0,112.1818,112.2315,112.1123,112.2315,9010.0
2021-10-18 13:20:00,112.95,112.95,112.79,112.79,1914.0,112.2415,112.2415,112.0825,112.0825,1914.0
2021-10-18 13:25:00,112.78,112.83,112.78,112.78,3692.0,112.0725,112.1222,112.0725,112.0725,3692.0
2021-10-18 13:30:00,112.81,112.82,112.68,112.68,2178.0,112.1023,112.1123,111.9731,111.9731,2178.0
2021-10-18 13:35:00,112.67,112.69,112.55,112.58,4801.0,111.9632,111.9831,111.844,111.8738,4801.0
2021-10-18 13:40:00,112.56,112.59,112.48,112.55,4729.0,111.8539,111.8837,111.7744,111.844,4729.0
2021-10-18 13:45:00,112.51,112.54,112.49,112.5,3440.0,111.8042,111.834,111.7843,111.7943,3440.0
2021-10-18 13:50:00,112.49,112.52,112.42,112.44,2021.0,111.7843,111.8142,111.7148,111.7347,2021.0
2021-10-18 13:55:00,112.46,112.57,112.44,112.48,4256.0,111.7545,111.8638,111.7347,111.7744,4256.0
2021-10-18 14:00:00,112.48,112.5,112.44,112.5,3811.0,111.7744,111.7943,111.7347,111.7943,3811.0
2021-10-18 14:05:00,112.55,112.58,112.46,112.49,2108.0,111.844,111.8738,111.7545,111.7843,2108.0
2021-10-18 14:10:00,112.51,112.67,112.49,112.59,3707.0,111.8042,111.9632,111.7843,111.8837,3707.0
2021-10-18 14:15:00,112.59,112.62,112.57,112.61,1738.0,111.8837,111.9135,111.8638,111.9036,1738.0
2021-10-18 14:20:00,112.59,112.61,112.52,112.52,3100.0,111.8837,111.9036,111.8142,111.8142,3100.0
2021-10-18 14:25:00,112.52,112.68,112.49,112.67,6750.0,111.8142,111.9731,111.7843,111.9632,6750.0
2021-10-18 14:30:00,112.66,112.66,112.54,112.55,6695.0,111.9533,111.9533,111.834,111.844,6695.0
2021-10-18 14:35:00,112.54,112.55,112.39,112.51,4956.0,111.834,111.844,111.685,111.8042,4956.0
2021-10-18 14:40:00,112.51,112.65,112.44,112.44,6145.0,111.8042,111.9433,111.7347,111.7347,6145.0
2021-10-18 14:45:00,112.46,112.5,112.4,112.48,10656.0,111.7545,111.7943,111.6949,111.7744,10656.0
2021-10-18 14:50:00,112.5,112.61,112.5,112.58,7766.0,111.7943,111.9036,111.7943,111.8738,7766.0
2021-10-18 14:55:00,112.59,112.65,112.53,112.53,4198.0,111.8837,111.9433,111.8241,111.8241,4198.0
2021-10-18 15:00:00,112.52,112.6,112.48,112.56,5469.0,111.8142,111.8936,111.7744,111.8539,5469.0
2021-10-18 15:05:00,112.57,112.59,112.55,112.59,4941.0,111.8638,111.8837,111.844,111.8837,4941.0
2021-10-18 15:10:00,112.57,112.6,112.49,112.49,4875.0,111.8638,111.8936,111.7843,111.7843,4875.0
2021-10-18 15:15:00,112.48,112.55,112.45,112.53,5272.0,111.7744,111.844,111.7446,111.8241,5272.0
2021-10-18 15:20:00,112.5,112.63,112.49,112.54,5857.0,111.7943,111.9235,111.7843,111.834,5857.0
2021-10-18 15:25:00,112.53,112.53,112.43,112.52,3009.0,111.8241,111.8241,111.7247,111.8142,3009.0
2021-10-18 15:30:00,112.51,112.62,112.47,112.47,9025.0,111.8042,111.9135,111.7645,111.7645,9025.0
2021-10-18 15:35:00,112.48,112.56,112.46,112.56,8491.0,111.7744,111.8539,111.7545,111.8539,8491.0
2021-10-18 15:40:00,112.56,112.56,112.5,112.52,5825.0,111.8539,111.8539,111.7943,111.8142,5825.0
2021-10-18 15:45:00,112.53,112.62,112.46,112.58,9513.0,111.8241,111.9135,111.7545,111.8738,9513.0
2021-10-18 15:50:00,112.58,112.77,112.56,112.74,33927.0,111.8738,112.0626,111.8539,112.0328,33927.0
2021-10-18 15:55:00,112.73,112.73,112.48,112.7,54142.0,112.0228,112.0228,111.7744,111.993,54142.0
2021-10-19 09:30:00,113.21,113.28,112.73,113.17,32014.0,112.4998,112.5694,112.0228,112.4601,32014.0
2021-10-19 09:35:00,113.0,113.06,112.41,112.43,5781.0,112.2911,112.3508,111.7048,111.7247,5781.0
2021-10-19 09:40:00,112.4,112.57,112.2,112.24,6981.0,111.6949,111.8638,111.4962,111.5359,6981.0
2021-10-19 09:45:00,112.24,112.38,112.08,112.38,4802.0,111.5359,111.675,111.3769,111.675,4802.0
2021-10-19 09:50:00,112.38,112.44,112.08,112.08,4100.0,111.675,111.7347,111.3769,111.3769,4100.0
2021-10-19 09:55:00,112.09,112.24,112.0,112.03,3683.0,111.3868,111.5359,111.2974,111.3272,3683.0
2021-10-19 10:00:00,112.03,112.43,111.97,112.42,4111.0,111.3272,111.7247,111.2676,111.7148,4111.0
2021-10-19 10:05:00,112.41,112.47,112.25,112.42,4804.0,111.7048,111.7645,111.5458,111.7148,4804.0
2021-10-19 10:10:00,112.48,112.52,112.38,112.46,9086.0,111.7744,111.8142,111.675,111.7545,9086.0
2021-10-19 10:15:00,112.49,112.66,112.46,112.65,3849.0,111.7843,111.9533,111.7545,111.9433,3849.0
2021-10-19 10:20:00,112.68,112.68,112.5,112.63,6174.0,111.9731,111.9731,111.7943,111.9235,6174.0
2021-10-19 10:25:00,112.6,112.62,112.53,112.6,2812.0,111.8936,111.9135,111.8241,111.8936,2812.0
2021-10-19 10:30:00,112.65,112.87,112.64,112.7,3456.0,111.9433,112.162,111.9334,111.993,3456.0
2021-10-19 10:35:00,112.86,113.06,112.81,112.84,9882.0,112.152,112.3508,112.1023,112.1321,9882.0
2021-10-19 10:40:00,112.84,112.94,112.81,112.82,1146.0,112.1321,112.2315,112.1023,112.1123,1146.0
2021-10-19 10:45:00,112.81,112.92,112.73,112.89,2942.0,112.1023,112.2116,112.0228,112.1818,2942.0
2021-10-19 10:50:00,112.86,112.88,112.76,112.83,3734.0,112.152,112.1719,112.0526,112.1222,3734.0
2021-10-19 10:55:00,112.85,112.93,112.79,112.93,2618.0,112.1421,112.2216,112.0825,112.2216,2618.0
2021-10-19 11:00:00,112.88,112.92,112.82,112.84,7618.0,112.1719,112.2116,112.1123,112.1321,7618.0
2021-10-19 11:05:00,112.81,112.84,112.77,112.8,2536.0,112.1023,112.1321,112.0626,112.0924,2536.0
2021-10-19 11:10:00,112.81,112.93,112.8,112.88,2175.0,112.1023,112.2216,112.0924,112.1719,2175.0
2021-10-19 11:15:00,112.92,113.09,112.92,113.08,2734.0,112.2116,112.3806,112.2116,112.3706,2734.0
2021-10-19 11:20:00,113.06,113.3,113.03,113.25,6959.0,112.3508,112.5893,112.321,112.5396,6959.0
2021-10-19 11:25:00,113.22,113.36,113.21,113.33,2014.0,112.5098,112.6489,112.4998,112.6191,2014.0
2021-10-19 11:30:00,113.36,113.39,113.29,113.29,1829.0,112.6489,112.6787,112.5793,112.5793,1829.0
2021-10-19 11:35:00,113.23,113.43,113.23,113.43,1816.0,112.5197,112.7184,112.5197,112.7184,1816.0
2021-10-19 11:40:00,113.44,113.47,113.35,113.35,6527.0,112.7284,112.7582,112.6389,112.6389,6527.0
2021-10-19 11:45:00,113.32,113.43,113.24,113.41,4734.0,112.6091,112.7184,112.5296,112.6986,4734.0
2021-10-19 11:50:00,113.39,113.48,113.36,113.39,5098.0,112.6787,112.7681,112.6489,112.6787,5098.0
2021-10-19 11:55:00,113.42,113.57,113.41,113.5,7528.0,112.7085,112.8576,112.6986,112.788,7528.0
2021-10-19 12:00:00,113.49,113.56,113.36,113.56,4339.0,112.7781,112.8476,112.6489,112.8476,4339.0
2021-10-19 12:05:00,113.52,113.56,113.43,113.45,5321.0,112.8079,112.8476,112.7184,112.7383,5321.0
2021-10-19 12:10:00,113.44,113.47,113.33,113.47,5217.0,112.7284,112.7582,112.6191,112.7582,5217.0
2021-10-19 12:15:00,113.5,113.51,113.4,113.46,8733.0,112.788,112.7979,112.6886,112.7483,8733.0
2021-10-19 12:20:00,113.42,113.42,113.33,113.36,5393.0,112.7085,112.7085,112.6191,112.6489,5393.0
2021-10-19 12:25:00,113.36,113.36,113.3,113.3,2912.0,112.6489,112.6489,112.5893,112.5893,2912.0
2021-10-19 12:30:00,113.3,113.31,113.22,113.24,2705.0,112.5893,112.5992,112.5098,112.5296,2705.0
2021-10-19 12:35:00,113.25,113.36,113.25,113.33,7162.0,112.5396,112.6489,112.5396,112.6191,7162.0
2021-10-19 12:40:00,113.34,113.4,113.33,113.37,3875.0,112.629,112.6886,112.6191,112.6588,3875.0
2021-10-19 12:45:00,113.36,113.42,113.32,113.37,7763.0,112.6489,112.7085,112.6091,112.6588,7763.0
2021-10-19 12:50:00,113.38,113.43,113.3,113.43,6875.0,112.6688,112.7184,112.5893,112.7184,6875.0
2021-10-19 12:55:00,113.41,113.52,113.39,113.52,2501.0,112.6986,112.8079,112.6787,112.8079,2501.0
2021-10-19 13:00:00,113.56,113.56,113.5,113.55,3524.0,112.8476,112.8476,112.788,112.8377,3524.0
2021-10-19 13:05:00,113.54,113.6,113.48,113.53,6657.0,112.8278,112.8874,112.7681,112.8178,6657.0
2021-10-19 13:10:00,113.53,113.53,113.36,113.41,3456.0,112.8178,112.8178,112.6489,112.6986,3456.0
2021-10-19 13:15:00,113.43,113.46,113.35,113.4,3614.0,112.7184,112.7483,112.6389,112.6886,3614.0
2021-10-19 13:20:00,113.42,113.46,113.33,113.46,3779.0,112.7085,112.7483,112.6191,112.7483,3779.0
2021-10-19 13:25:00,113.48,113.53,113.44,113.53,3700.0,112.7681,112.8178,112.7284,112.8178,3700.0
2021-10-19 13:30:00,113.54,113.65,113.47,113.64,2792.0,112.8278,112.9371,112.7582,112.9271,2792.0
2021-10-19 13:35:00,113.66,113.77,113.62,113.76,2650.0,112.947,113.0563,112.9073,113.0464,2650.0
2021-10-19 13:40:00,113.76,113.98,113.74,113.83,16046.0,113.0464,113.265,113.0265,113.1159,16046.0
2021-10-19 13:45:00,113.83,113.85,113.75,113.75,4339.0,113.1159,113.1358,113.0364,113.0364,4339.0
2021-10-19 13:50:00,113.74,113.75,113.6,113.66,6043.0,113.0265,113.0364,112.8874,112.947,6043.0
2021-10-19 13:55:00,113.68,113.97,113.67,113.87,19237.0,112.9669,113.2551,112.9569,113.1557,19237.0
2021-10-19 14:00:00,113.9,114.1,113.9,114.05,5950.0,113.1855,113.3842,113.1855,113.3346,5950.0
2021-10-19 14:05:00,114.05,114.22,114.05,114.12,17281.0,113.3346,113.5035,113.3346,113.4041,17281.0
2021-10-19 14:10:00,114.14,114.17,113.86,113.87,6556.0,113.424,113.4538,113.1457,113.1557,6556.0
2021-10-19 14:15:00,113.87,113.88,113.73,113.73,3294.0,113.1557,113.1656,113.0166,113.0166,3294.0
2021-10-19 14:20:00,113.7,113.7,113.47,113.47,4030.0,112.9867,112.9867,112.7582,112.7582,4030.0
2021-10-19 14:25:00,113.45,113.45,113.19,113.2,2221.0,112.7383,112.7383,112.4799,112.4899,2221.0
2021-10-19 14:30:00,113.18,113.18,112.96,112.98,7267.0,112.47,112.47,112.2514,112.2713,7267.0
2021-10-19 14:35:00,112.99,112.99,112.86,112.88,2693.0,112.2812,112.2812,112.152,112.1719,2693.0
2021-10-19 14:40:00,112.86,112.88,112.71,112.71,7575.0,112.152,112.1719,112.003,112.003,7575.0
2021-10-19 14:45:00,112.71,112.73,112.56,112.64,7705.0,112.003,112.0228,111.8539,111.9334,7705.0
2021-10-19 14:50:00,112.64,112.67,112.6,112.62,2206.0,111.9334,111.9632,111.8936,111.9135,2206.0
2021-10-19 14:55:00,112.58,112.8,112.53,112.75,5109.0,111.8738,112.0924,111.8241,112.0427,5109.0
2021-10-19 15:00:00,112.74,112.83,112.56,112.83,11305.0,112.0328,112.1222,111.8539,112.1222,11305.0
2021-10-19 15:05:00,112.85,113.1,112.83,113.09,8694.0,112.1421,112.3905,112.1222,112.3806,8694.0
2021-10-19 15:10:00,113.09,113.09,112.92,112.92,2842.0,112.3806,112.3806,112.2116,112.2116,2842.0
2021-10-19 15:15:00,112.89,113.0,112.88,112.99,8441.0,112.1818,112.2911,112.1719,112.2812,8441.0
2021-10-19 15:20:00,113.0,113.0,112.73,112.73,3892.0,112.2911,112.2911,112.0228,112.0228,3892.0
2021-10-19 15:25:00,112.73,112.83,112.68,112.68,4149.0,112.0228,112.1222,111.9731,111.9731,4149.0
2021-10-19 15:30:00,112.67,112.75,112.55,112.68,10119.0,111.9632,112.0427,111.844,111.9731,10119.0
2021-10-19 15:35:00,112.71,112.85,112.69,112.83,11212.0,112.003,112.1421,111.9831,112.1222,11212.0
2021-10-19 15:40:00,112.82,112.89,112.71,112.78,10728.0,112.1123,112.1818,112.003,112.0725,10728.0
2021-10-19 15:45:00,112.79,113.07,112.79,113.03,15054.0,112.0825,112.3607,112.0825,112.321,15054.0
2021-10-19 15:50:00,113.04,113.16,113.04,113.13,28486.0,112.3309,112.4501,112.3309,112.4203,28486.0
2021-10-19 15:55:00,113.14,113.28,113.02,113.27,66709.0,112.4303,112.5694,112.311,112.5594,66709.0
2021-10-20 09:30:00,113.26,113.93,112.49,112.65,15841.0,112.5495,113.2153,111.7843,111.9433,15841.0
2021-10-20 09:35:00,112.91,113.3,112.65,112.75,4914.0,112.2017,112.5893,111.9433,112.0427,4914.0
2021-10-20 09:40:00,112.82,113.0,112.53,112.55,6689.0,112.1123,112.2911,111.8241,111.844,6689.0
2021-10-20 09:45:00,112.69,112.92,112.36,112.92,2720.0,111.9831,112.2116,111.6552,112.2116,2720.0
2021-10-20 09:50:00,112.91,112.91,112.7,112.8,2613.0,112.2017,112.2017,111.993,112.0924,2613.0
2021-10-20 09:55:00,112.8,112.99,112.8,112.99,2900.0,112.0924,112.2812,112.0924,112.2812,2900.0
2021-10-20 10:00:00,113.06,113.35,112.96,113.33,3501.0,112.3508,112.6389,112.2514,112.6191,3501.0
2021-10-20 10:05:00,113.39,113.65,113.39,113.48,2500.0,112.6787,112.9371,112.6787,112.7681,2500.0
2021-10-20 10:10:00,113.53,113.89,113.49,113.89,17032.0,112.8178,113.1756,112.7781,113.1756,17032.0
2021-10-20 10:15:00,113.87,114.2,113.85,114.14,8671.0,113.1557,113.4836,113.1358,113.424,8671.0
2021-10-20 10:20:00,114.09,114.43,114.09,114.34,4041.0,113.3743,113.7122,113.3743,113.6227,4041.0
2021-10-20 10:25:00,114.34,114.46,114.19,114.42,14508.0,113.6227,113.742,113.4737,113.7022,14508.0
2021-10-20 10:30:00,114.45,114.6,114.45,114.54,14396.0,113.732,113.8811,113.732,113.8215,14396.0
2021-10-20 10:35:00,114.59,114.65,114.38,114.65,14180.0,113.8712,113.9308,113.6625,113.9308,14180.0
2021-10-20 10:40:00,114.58,114.66,114.33,114.33,7134.0,113.8612,113.9407,113.6128,113.6128,7134.0
2021-10-20 10:45:00,114.22,114.45,114.16,114.24,8939.0,113.5035,113.732,113.4439,113.5234,8939.0
2021-10-20 10:50:00,114.24,114.36,114.16,114.16,14466.0,113.5234,113.6426,113.4439,113.4439,14466.0
2021-10-20 10:55:00,114.15,114.28,113.95,114.02,10897.0,113.4339,113.5631,113.2352,113.3047,10897.0
2021-10-20 11:00:00,114.03,114.29,114.0,114.01,3426.0,113.3147,113.573,113.2849,113.2948,3426.0
2021-10-20 11:05:00,114.02,114.07,113.91,113.97,3879.0,113.3047,113.3544,113.1954,113.2551,3879.0
2021-10-20 11:10:00,114.01,114.05,113.87,113.94,4614.0,113.2948,113.3346,113.1557,113.2252,4614.0
2021-10-20 11:15:00,113.94,113.96,113.84,113.93,3213.0,113.2252,113.2451,113.1259,113.2153,3213.0
2021-10-20 11:20:00,114.01,114.09,113.78,113.84,5606.0,113.2948,113.3743,113.0662,113.1259,5606.0
2021-10-20 11:25:00,113.84,114.01,113.84,114.01,3154.0,113.1259,113.2948,113.1259,113.2948,3154.0
2021-10-20 11:30:00,113.98,114.06,113.87,113.93,5345.0,113.265,113.3445,113.1557,113.2153,5345.0
2021-10-20 11:35:00,113.94,114.07,113.91,114.04,11839.0,113.2252,113.3544,113.1954,113.3246,11839.0
2021-10-20 11:40:00,114.07,114.1,113.94,114.05,3883.0,113.3544,113.3842,113.2252,113.3346,3883.0
2021-10-20 11:45:00,114.1,114.16,114.05,114.16,3344.0,113.3842,113.4439,113.3346,113.4439,3344.0
2021-10-20 11:50:00,114.18,114.24,114.12,114.19,8307.0,113.4637,113.5234,113.4041,113.4737,8307.0
2021-10-20 11:55:00,114.14,114.24,114.09,114.24,3929.0,113.424,113.5234,113.3743,113.5234,3929.0
2021-10-20 12:00:00,114.23,114.43,114.23,114.43,2206.0,113.5134,113.7122,113.5134,113.7122,2206.0
2021-10-20 12:05:00,114.45,114.45,114.34,114.34,1493.0,113.732,113.732,113.6227,113.6227,1493.0
2021-10-20 12:10:00,114.32,114.42,114.31,114.39,2940.0,113.6029,113.7022,113.5929,113.6724,2940.0
2021-10-20 12:15:00,114.36,114.36,114.18,114.31,2806.0,113.6426,113.6426,113.4637,113.5929,2806.0
2021-10-20 12:20:00,114.3,114.3,114.11,114.24,9943.0,113.583,113.583,113.3942,113.5234,9943.0
2021-10-20 12:25:00,114.19,114.27,114.16,114.22,3445.0,113.4737,113.5532,113.4439,113.5035,3445.0
2021-10-20 12:30:00,114.23,114.33,114.22,114.32,11476.0,113.5134,113.6128,113.5035,113.6029,11476.0
2021-10-20 12:35:00,114.33,114.37,114.28,114.28,3513.0,113.6128,113.6525,113.5631,113.5631,3513.0
2021-10-20 12:40:00,114.3,114.3,114.12,114.25,5715.0,113.583,113.583,113.4041,113.5333,5715.0
2021-10-20 12:45:00,114.27,114.33,114.22,114.29,2200.0,113.5532,113.6128,113.5035,113.573,2200.0
2021-10-20 12:50:00,114.27,114.31,114.11,114.25,17595.0,113.5532,113.5929,113.3942,113.5333,17595.0
2021-10-20 12:55:00,114.27,114.27,114.1,114.1,984.0,113.5532,113.5532,113.3842,113.3842,984.0
2021-10-20 13:00:00,114.12,114.12,113.97,114.01,4939.0,113.4041,113.4041,113.2551,113.2948,4939.0
2021-10-20 13:05:00,114.0,114.22,113.94,114.22,28249.0,113.2849,113.5035,113.2252,113.5035,28249.0
2021-10-20 13:10:00,114.24,114.24,114.13,114.13,2066.0,113.5234,113.5234,113.4141,113.4141,2066.0
2021-10-20 13:15:00,114.16,114.16,113.97,114.07,2626.0,113.4439,113.4439,113.2551,113.3544,2626.0
2021-10-20 13:20:00,114.1,114.12,113.95,113.97,3567.0,113.3842,113.4041,113.2352,113.2551,3567.0
2021-10-20 13:25:00,114.04,114.15,114.0,114.15,2121.0,113.3246,113.4339,113.2849,113.4339,2121.0
2021-10-20 13:30:00,114.15,114.15,114.04,114.11,1587.0,113.4339,113.4339,113.3246,113.3942,1587.0
2021-10-20 13:35:00,114.12,114.25,114.11,114.24,2502.0,113.4041,113.5333,113.3942,113.5234,2502.0
2021-10-20 13:40:00,114.31,114.36,114.23,114.36,3528.0,113.5929,113.6426,113.5134,113.6426,3528.0
2021-10-20 13:45:00,114.38,114.42,114.35,114.39,3869.0,113.6625,113.7022,113.6327,113.6724,3869.0
2021-10-20 13:50:00,114.41,114.55,114.41,114.45,2980.0,113.6923,113.8314,113.6923,113.732,2980.0
2021-10-20 13:55:00,114.47,114.54,114.42,114.54,6594.0,113.7519,113.8215,113.7022,113.8215,6594.0
2021-10-20 14:00:00,114.55,114.7,114.55,114.63,3162.0,113.8314,113.9805,113.8314,113.9109,3162.0
2021-10-20 14:05:00,114.64,114.74,114.63,114.74,3112.0,113.9209,114.0202,113.9109,114.0202,3112.0
2021-10-20 14:10:00,114.7,114.76,114.62,114.76,2701.0,113.9805,114.0401,113.901,114.0401,2701.0
2021-10-20 14:15:00,114.79,114.85,114.69,114.69,6059.0,114.0699,114.1295,113.9705,113.9705,6059.0
2021-10-20 14:20:00,114.66,114.7,114.55,114.7,3805.0,113.9407,113.9805,113.8314,113.9805,3805.0
2021-10-20 14:25:00,114.74,114.74,114.59,114.59,1530.0,114.0202,114.0202,113.8712,113.8712,1530.0
2021-10-20 14:30:00,114.59,114.63,114.57,114.62,3875.0,113.8712,113.9109,113.8513,113.901,3875.0
2021-10-20 14:35:00,114.6,114.6,114.29,114.3,21444.0,113.8811,113.8811,113.573,113.583,21444.0
2021-10-20 14:40:00,114.28,114.35,114.24,114.32,4700.0,113.5631,113.6327,113.5234,113.6029,4700.0
2021-10-20 14:45:00,114.31,114.37,114.21,114.33,6079.0,113.5929,113.6525,113.4936,113.6128,6079.0
2021-10-20 14:50:00,114.35,114.42,114.27,114.41,2583.0,113.6327,113.7022,113.5532,113.6923,2583.0
2021-10-20 14:55:00,114.42,114.51,114.41,114.51,6200.0,113.7022,113.7917,113.6923,113.7917,6200.0
2021-10-20 15:00:00,114.51,114.56,114.47,114.53,4454.0,113.7917,113.8414,113.7519,113.8115,4454.0
2021-10-20 15:05:00,114.55,114.74,114.55,114.67,8689.0,113.8314,114.0202,113.8314,113.9507,8689.0
2021-10-20 15:10:00,114.65,114.72,114.5,114.54,5637.0,113.9308,114.0004,113.7817,113.8215,5637.0
2021-10-20 15:15:00,114.45,114.5,114.37,114.4,3594.0,113.732,113.7817,113.6525,113.6824,3594.0
2021-10-20 15:20:00,114.37,114.53,114.37,114.51,7208.0,113.6525,113.8115,113.6525,113.7917,7208.0
2021-10-20 15:25:00,114.52,114.54,114.39,114.4,5169.0,113.8016,113.8215,113.6724,113.6824,5169.0
2021-10-20 15:30:00,114.38,114.55,114.36,114.54,15318.0,113.6625,113.8314,113.6426,113.8215,15318.0
2021-10-20 15:35:00,114.54,114.54,114.3,114.31,11615.0,113.8215,113.8215,113.583,113.5929,11615.0
2021-10-20 15:40:00,114.32,114.48,114.32,114.39,12028.0,113.6029,113.7619,113.6029,113.6724,12028.0
2021-10-20 15:45:00,114.39,114.49,114.39,114.45,9766.0,113.6724,113.7718,113.6724,113.732,9766.0
2021-10-20 15:50:00,114.44,114.48,114.38,114.42,21253.0,113.7221,113.7619,113.6625,113.7022,21253.0
2021-10-20 15:55:00,114.42,114.42,114.26,114.32,63818.0,113.7022,113.7022,113.5432,113.6029,63818.0
2021-10-21 09:30:00,114.28,114.28,113.36,113.5,20395.0,113.5631,113.5631,112.6489,112.788,20395.0
2021-10-21 09:35:00,113.27,113.27,113.18,113.19,820.0,112.5594,112.5594,112.47,112.4799,820.0
2021-10-21 09:40:00,113.17,113.79,113.15,113.72,19583.0,112.4601,113.0762,112.4402,113.0066,19583.0
2021-10-21 09:45:00,113.73,114.21,113.66,114.21,5838.0,113.0166,113.4936,112.947,113.4936,5838.0
2021-10-21 09:50:00,114.28,114.3,114.05,114.27,4361.0,113.5631,113.583,113.3346,113.5532,4361.0
2021-10-21 09:55:00,114.35,114.64,114.3,114.47,4178.0,113.6327,113.9209,113.583,113.7519,4178.0
2021-10-21 10:00:00,114.47,114.56,114.28,114.56,3142.0,113.7519,113.8414,113.5631,113.8414,3142.0
2021-10-21 10:05:00,114.56,114.9,114.55,114.85,7962.0,113.8414,114.1792,113.8314,114.1295,7962.0
2021-10-21 10:10:00,114.92,115.12,114.81,115.02,6965.0,114.1991,114.3978,114.0898,114.2985,6965.0
2021-10-21 10:15:00,115.1,115.1,114.78,114.88,7140.0,114.378,114.378,114.06,114.1593,7140.0
2021-10-21 10:20:00,114.88,114.89,114.7,114.78,1850.0,114.1593,114.1693,113.9805,114.06,1850.0
2021-10-21 10:25:00,114.69,114.81,114.48,114.54,11538.0,113.9705,114.0898,113.7619,113.8215,11538.0
2021-10-21 10:30:00,114.52,114.84,114.49,114.84,2531.0,113.8016,114.1196,113.7718,114.1196,2531.0
2021-10-21 10:35:00,114.93,114.93,114.57,114.71,5835.0,114.209,114.209,113.8513,113.9904,5835.0
2021-10-21 10:40:00,114.69,114.99,114.69,114.93,5080.0,113.9705,114.2687,113.9705,114.209,5080.0
2021-10-21 10:45:00,114.95,115.33,114.89,115.28,27723.0,114.2289,114.6065,114.1693,114.5568,27723.0
2021-10-21 10:50:00,115.29,115.39,115.03,115.03,29218.0,114.5668,114.6661,114.3084,114.3084,29218.0
2021-10-21 10:55:00,114.9,114.98,114.84,114.85,4702.0,114.1792,114.2587,114.1196,114.1295,4702.0
2021-10-21 11:00:00,114.88,114.96,114.69,114.78,3248.0,114.1593,114.2388,113.9705,114.06,3248.0
2021-10-21 11:05:00,114.71,114.71,114.5,114.5,2103.0,113.9904,113.9904,113.7817,113.7817,2103.0
2021-10-21 11:10:00,114.36,114.54,114.3,114.53,5017.0,113.6426,113.8215,113.583,113.8115,5017.0
2021-10-21 11:15:00,114.61,114.61,114.5,114.51,1681.0,113.891,113.891,113.7817,113.7917,1681.0
2021-10-21 11:20:00,114.42,114.55,114.34,114.55,6783.0,113.7022,113.8314,113.6227,113.8314,6783.0
2021-10-21 11:25:00,114.54,114.59,114.49,114.52,3861.0,113.8215,113.8712,113.7718,113.8016,3861.0
2021-10-21 11:30:00,114.48,114.5,114.32,114.33,2220.0,113.7619,113.7817,113.6029,113.6128,2220.0
2021-10-21 11:35:00,114.36,114.41,114.21,114.41,2729.0,113.6426,113.6923,113.4936,113.6923,2729.0
2021-10-21 11:40:00,114.52,114.64,114.49,114.6,1900.0,113.8016,113.9209,113.7718,113.8811,1900.0
2021-10-21 11:45:00,114.55,114.89,114.55,114.88,1400.0,113.8314,114.1693,113.8314,114.1593,1400.0
2021-10-21 11:50:00,114.9,114.98,114.86,114.94,1637.0,114.1792,114.2587,114.1395,114.219,1637.0
2021-10-21 11:55:00,114.96,115.01,114.81,114.94,7109.0,114.2388,114.2885,114.0898,114.219,7109.0
2021-10-21 12:00:00,114.9,115.11,114.84,115.09,9226.0,114.1792,114.3879,114.1196,114.368,9226.0
2021-10-21 12:05:00,115.04,115.16,115.03,115.11,1022.0,114.3183,114.4376,114.3084,114.3879,1022.0
2021-10-21 12:10:00,115.11,115.12,115.06,115.11,2771.0,114.3879,114.3978,114.3382,114.3879,2771.0
2021-10-21 12:15:00,115.11,115.28,115.08,115.28,3385.0,114.3879,114.5568,114.3581,114.5568,3385.0
2021-10-21 12:20:00,115.37,115.78,115.29,115.63,15345.0,114.6463,115.0537,114.5668,114.9046,15345.0
2021-10-21 12:25:00,115.68,115.84,115.66,115.84,6959.0,114.9543,115.1133,114.9345,115.1133,6959.0
2021-10-21 12:30:00,115.82,115.82,115.38,115.42,25881.0,115.0935,115.0935,114.6562,114.696,25881.0
2021-10-21 12:35:00,115.48,115.7,115.42,115.7,5350.0,114.7556,114.9742,114.696,114.9742,5350.0
2021-10-21 12:40:00,115.73,115.73,115.45,115.48,12424.0,115.004,115.004,114.7258,114.7556,12424.0
2021-10-21 12:45:00,115.55,115.58,115.41,115.47,8254.0,114.8251,114.855,114.686,114.7456,8254.0
2021-10-21 12:50:00,115.43,115.55,115.43,115.55,1957.0,114.7059,114.8251,114.7059,114.8251,1957.0
2021-10-21 12:55:00,115.55,115.55,115.41,115.42,2236.0,114.8251,114.8251,114.686,114.696,2236.0
2021-10-21 13:00:00,115.45,115.65,115.44,115.55,4802.0,114.7258,114.9245,114.7158,114.8251,4802.0
2021-10-21 13:05:00,115.59,115.68,115.49,115.58,14920.0,114.8649,114.9543,114.7655,114.855,14920.0
2021-10-21 13:10:00,115.61,115.76,115.52,115.56,11175.0,114.8848,115.0338,114.7953,114.8351,11175.0
2021-10-21 13:15:00,115.56,115.72,115.56,115.71,17888.0,114.8351,114.9941,114.8351,114.9841,17888.0
2021-10-21 13:20:00,115.69,115.71,115.63,115.64,3484.0,114.9643,114.9841,114.9046,114.9146,3484.0
2021-10-21 13:25:00,115.59,115.64,115.51,115.63,10555.0,114.8649,114.9146,114.7854,114.9046,10555.0
2021-10-21 13:30:00,115.65,115.72,115.59,115.65,6830.0,114.9245,114.9941,114.8649,114.9245,6830.0
2021-10-21 13:35:00,115.65,115.68,115.58,115.65,8189.0,114.9245,114.9543,114.855,114.9245,8189.0
2021-10-21 13:40:00,115.66,115.66,115.61,115.63,1713.0,114.9345,114.9345,114.8848,114.9046,1713.0
2021-10-21 13:45:00,115.61,115.68,115.52,115.61,6678.0,114.8848,114.9543,114.7953,114.8848,6678.0
2021-10-21 13:50:00,115.62,115.65,115.52,115.53,9702.0,114.8947,114.9245,114.7953,114.8053,9702.0
2021-10-21 13:55:00,115.51,115.64,115.5,115.63,6863.0,114.7854,114.9146,114.7755,114.9046,6863.0
2021-10-21 14:00:00,115.64,115.68,115.57,115.63,10112.0,114.9146,114.9543,114.845,114.9046,10112.0
2021-10-21 14:05:00,115.64,115.87,115.57,115.8,31692.0,114.9146,115.1431,114.845,115.0736,31692.0
2021-10-21 14:10:00,115.8,115.9,115.77,115.77,2424.0,115.0736,115.1729,115.0438,115.0438,2424.0
2021-10-21 14:15:00,115.8,116.01,115.8,115.96,5908.0,115.0736,115.2823,115.0736,115.2326,5908.0
2021-10-21 14:20:00,115.93,115.98,115.84,115.94,1000.0,115.2028,115.2524,115.1133,115.2127,1000.0
2021-10-21 14:25:00,115.95,116.0,115.85,115.88,3592.0,115.2226,115.2723,115.1233,115.1531,3592.0
2021-10-21 14:30:00,115.84,115.89,115.79,115.89,2773.0,115.1133,115.163,115.0636,115.163,2773.0
2021-10-21 14:35:00,115.9,115.99,115.83,115.83,3630.0,115.1729,115.2624,115.1034,115.1034,3630.0
2021-10-21 14:40:00,115.77,115.84,115.68,115.79,7448.0,115.0438,115.1133,114.9543,115.0636,7448.0
2021-10-21 14:45:00,115.81,115.81,115.74,115.79,3717.0,115.0835,115.0835,115.014,115.0636,3717.0
2021-10-21 14:50:00,115.77,115.85,115.76,115.85,1758.0,115.0438,115.1233,115.0338,115.1233,1758.0
2021-10-21 14:55:00,115.89,115.94,115.77,115.82,6175.0,115.163,115.2127,115.0438,115.0935,6175.0
2021-10-21 15:00:00,115.82,116.03,115.81,116.03,4100.0,115.0935,115.3021,115.0835,115.3021,4100.0
2021-10-21 15:05:00,116.04,116.27,116.02,116.27,10305.0,115.3121,115.5406,115.2922,115.5406,10305.0
2021-10-21 15:10:00,116.24,116.43,116.24,116.3,7800.0,115.5108,115.6996,115.5108,115.5704,7800.0
2021-10-21 15:15:00,116.34,116.5,116.31,116.44,9177.0,115.6102,115.7692,115.5804,115.7096,9177.0
2021-10-21 15:20:00,116.42,116.69,116.42,116.64,9107.0,115.6897,115.958,115.6897,115.9083,9107.0
2021-10-21 15:25:00,116.65,116.77,116.59,116.59,9933.0,115.9182,116.0375,115.8586,115.8586,9933.0
2021-10-21 15:30:00,116.56,116.56,116.3,116.37,10997.0,115.8288,115.8288,115.5704,115.64,10997.0
2021-10-21 15:35:00,116.31,116.44,116.3,116.31,11691.0,115.5804,115.7096,115.5704,115.5804,11691.0
2021-10-21 15:40:00,116.31,116.52,116.31,116.48,10239.0,115.5804,115.7891,115.5804,115.7493,10239.0
2021-10-21 15:45:00,116.49,116.63,116.49,116.6,13528.0,115.7592,115.8984,115.7592,115.8686,13528.0
2021-10-21 15:50:00,116.64,116.7,116.54,116.59,34982.0,115.9083,115.9679,115.8089,115.8586,34982.0
2021-10-21 15:55:00,116.6,116.65,116.54,116.62,62331.0,115.8686,115.9182,115.8089,115.8884,62331.0
2021-10-22 09:30:00,116.59,117.25,116.59,117.11,16645.0,115.8586,116.5145,115.8586,116.3754,16645.0
2021-10-22 09:35:00,117.22,117.7,117.22,117.64,7155.0,116.4847,116.9617,116.4847,116.902,7155.0
2021-10-22 09:40:00,117.57,117.57,117.23,117.46,2300.0,116.8325,116.8325,116.4946,116.7232,2300.0
2021-10-22 09:45:00,117.39,117.51,117.19,117.27,4666.0,116.6536,116.7728,116.4549,116.5344,4666.0
2021-10-22 09:50:00,117.27,117.62,117.14,117.62,5123.0,116.5344,116.8822,116.4052,116.8822,5123.0
2021-10-22 09:55:00,117.57,118.16,117.55,118.16,22747.0,116.8325,117.4188,116.8126,117.4188,22747.0
2021-10-22 10:00:00,118.12,118.29,118.12,118.27,4201.0,117.379,117.548,117.379,117.5281,4201.0
2021-10-22 10:05:00,118.27,118.49,118.2,118.49,5369.0,117.5281,117.7467,117.4585,117.7467,5369.0
2021-10-22 10:10:00,118.44,118.74,118.44,118.68,3964.0,117.697,117.9951,117.697,117.9355,3964.0
2021-10-22 10:15:00,118.66,118.66,118.52,118.59,8752.0,117.9156,117.9156,117.7765,117.8461,8752.0
2021-10-22 10:20:00,118.58,118.75,118.5,118.64,3463.0,117.8361,118.0051,117.7566,117.8958,3463.0
2021-10-22 10:25:00,118.59,118.68,118.48,118.5,2490.0,117.8461,117.9355,117.7368,117.7566,2490.0
2021-10-22 10:30:00,118.45,118.46,118.22,118.23,6451.0,117.707,117.7169,117.4784,117.4883,6451.0
2021-10-22 10:35:00,118.14,118.5,118.13,118.42,6636.0,117.3989,117.7566,117.389,117.6771,6636.0
2021-10-22 10:40:00,118.49,118.52,118.38,118.38,4651.0,117.7467,117.7765,117.6374,117.6374,4651.0
2021-10-22 10:45:00,118.44,118.46,118.22,118.43,5010.0,117.697,117.7169,117.4784,117.6871,5010.0
2021-10-22 10:50:00,118.35,118.45,118.2,118.2,7494.0,117.6076,117.707,117.4585,117.4585,7494.0
2021-10-22 10:55:00,118.24,118.37,118.15,118.15,5155.0,117.4983,117.6275,117.4088,117.4088,5155.0
2021-10-22 11:00:00,118.23,118.3,118.2,118.22,3200.0,117.4883,117.5579,117.4585,117.4784,3200.0
2021-10-22 11:05:00,118.17,118.18,117.91,118.06,5445.0,117.4287,117.4386,117.1703,117.3194,5445.0
2021-10-22 11:10:00,118.02,118.08,117.77,117.77,8809.0,117.2796,117.3393,117.0312,117.0312,8809.0
2021-10-22 11:15:00,117.75,117.93,117.67,117.86,13994.0,117.0113,117.1902,116.9318,117.1207,13994.0
2021-10-22 11:20:00,117.8,117.94,117.53,117.53,6872.0,117.061,117.2002,116.7927,116.7927,6872.0
2021-10-22 11:25:00,117.57,117.82,117.38,117.52,9559.0,116.8325,117.0809,116.6437,116.7828,9559.0
2021-10-22 11:30:00,117.59,117.69,117.54,117.59,2818.0,116.8523,116.9517,116.8027,116.8523,2818.0
2021-10-22 11:35:00,117.56,117.59,117.09,117.15,14034.0,116.8225,116.8523,116.3555,116.4151,14034.0
2021-10-22 11:40:00,117.11,117.29,117.0,117.22,8126.0,116.3754,116.5542,116.266,116.4847,8126.0
2021-10-22 11:45:00,117.14,117.14,116.97,117.06,1701.0,116.4052,116.4052,116.2362,116.3257,1701.0
2021-10-22 11:50:00,117.13,117.16,117.0,117.16,5940.0,116.3952,116.425,116.266,116.425,5940.0
2021-10-22 11:55:00,117.11,117.17,116.99,117.09,7036.0,116.3754,116.435,116.2561,116.3555,7036.0
2021-10-22 12:00:00,117.06,117.32,117.0,117.32,9103.0,116.3257,116.584,116.266,116.584,9103.0
2021-10-22 12:05:00,117.31,117.45,117.16,117.4,21659.0,116.5741,116.7132,116.425,116.6635,21659.0
2021-10-22 12:10:00,117.35,117.43,117.26,117.4,4775.0,116.6139,116.6934,116.5244,116.6635,4775.0
2021-10-22 12:15:00,117.43,117.66,117.38,117.66,7042.0,116.6934,116.9219,116.6437,116.9219,7042.0
2021-10-22 12:20:00,117.69,117.74,117.49,117.52,2206.0,116.9517,117.0014,116.753,116.7828,2206.0
2021-10-22 12:25:00,117.55,117.66,117.5,117.61,2774.0,116.8126,116.9219,116.7629,116.8722,2774.0
2021-10-22 12:30:00,117.64,117.7,117.51,117.63,10802.0,116.902,116.9617,116.7728,116.8921,10802.0
2021-10-22 12:35:00,117.63,117.82,117.59,117.69,5709.0,116.8921,117.0809,116.8523,116.9517,5709.0
2021-10-22 12:40:00,117.68,117.77,117.57,117.75,7845.0,116.9418,117.0312,116.8325,117.0113,7845.0
2021-10-22 12:45:00,117.73,117.79,117.66,117.77,1908.0,116.9915,117.0511,116.9219,117.0312,1908.0
2021-10-22 12:50:00,117.83,117.88,117.75,117.86,3531.0,117.0908,117.1405,117.0113,117.1207,3531.0
2021-10-22 12:55:00,117.86,117.86,117.73,117.74,4568.0,117.1207,117.1207,116.9915,117.0014,4568.0
2021-10-22 13:00:00,117.75,117.99,117.74,117.95,3572.0,117.0113,117.2498,117.0014,117.2101,3572.0
2021-10-22 13:05:00,117.98,118.0,117.84,117.98,3000.0,117.2399,117.2598,117.1008,117.2399,3000.0
2021-10-22 13:10:00,118.05,118.07,117.97,117.98,2547.0,117.3095,117.3293,117.23,117.2399,2547.0
2021-10-22 13:15:00,117.96,118.12,117.96,118.09,3502.0,117.22,117.379,117.22,117.3492,3502.0
2021-10-22 13:20:00,118.13,118.26,118.12,118.23,4308.0,117.389,117.5181,117.379,117.4883,4308.0
2021-10-22 13:25:00,118.23,118.3,118.17,118.25,4950.0,117.4883,117.5579,117.4287,117.5082,4950.0
2021-10-22 13:30:00,118.24,118.27,118.17,118.2,2929.0,117.4983,117.5281,117.4287,117.4585,2929.0
2021-10-22 13:35:00,118.23,118.4,118.16,118.36,4166.0,117.4883,117.6573,117.4188,117.6175,4166.0
2021-10-22 13:40:00,118.33,118.43,118.23,118.39,6113.0,117.5877,117.6871,117.4883,117.6473,6113.0
2021-10-22 13:45:00,118.38,118.49,118.23,118.23,14279.0,117.6374,117.7467,117.4883,117.4883,14279.0
2021-10-22 13:50:00,118.25,118.25,118.04,118.09,3835.0,117.5082,117.5082,117.2995,117.3492,3835.0
2021-10-22 13:55:00,118.04,118.15,118.01,118.01,6510.0,117.2995,117.4088,117.2697,117.2697,6510.0
2021-10-22 14:00:00,118.01,118.07,117.97,118.03,5958.0,117.2697,117.3293,117.23,117.2896,5958.0
2021-10-22 14:05:00,118.04,118.12,117.89,117.93,5078.0,117.2995,117.379,117.1505,117.1902,5078.0
2021-10-22 14:10:00,117.9,117.94,117.75,117.77,1600.0,117.1604,117.2002,117.0113,117.0312,1600.0
2021-10-22 14:15:00,117.78,117.9,117.74,117.87,3706.0,117.0412,117.1604,117.0014,117.1306,3706.0
2021-10-22 14:20:00,117.87,117.92,117.82,117.86,3994.0,117.1306,117.1803,117.0809,117.1207,3994.0
2021-10-22 14:25:00,117.87,118.16,117.87,118.14,2990.0,117.1306,117.4188,117.1306,117.3989,2990.0
2021-10-22 14:30:00,118.18,118.31,118.1,118.27,2101.0,117.4386,117.5678,117.3591,117.5281,2101.0
2021-10-22 14:35:00,118.22,118.36,118.21,118.24,1800.0,117.4784,117.6175,117.4685,117.4983,1800.0
2021-10-22 14:40:00,118.2,118.21,118.09,118.1,11038.0,117.4585,117.4685,117.3492,117.3591,11038.0
2021-10-22 14:45:00,118.13,118.19,118.1,118.19,1555.0,117.389,117.4486,117.3591,117.4486,1555.0
2021-10-22 14:50:00,118.16,118.24,118.08,118.13,4220.0,117.4188,117.4983,117.3393,117.389,4220.0
2021-10-22 14:55:00,118.11,118.11,117.95,117.97,2205.0,117.3691,117.3691,117.2101,117.23,2205.0
2021-10-22 15:00:00,117.93,118.02,117.89,117.9,2202.0,117.1902,117.2796,117.1505,117.1604,2202.0
2021-10-22 15:05:00,117.9,118.18,117.9,118.13,3301.0,117.1604,117.4386,117.1604,117.389,3301.0
2021-10-22 15:10:00,118.08,118.14,118.02,118.12,2696.0,117.3393,117.3989,117.2796,117.379,2696.0
2021-10-22 15:15:00,118.12,118.25,118.1,118.14,3919.0,117.379,117.5082,117.3591,117.3989,3919.0
2021-10-22 15:20:00,118.11,118.25,118.06,118.06,3814.0,117.3691,117.5082,117.3194,117.3194,3814.0
2021-10-22 15:25:00,118.03,118.16,117.96,118.16,5237.0,117.2896,117.4188,117.22,117.4188,5237.0
2021-10-22 15:30:00,118.21,118.39,118.19,118.3,8459.0,117.4685,117.6473,117.4486,117.5579,8459.0
2021-10-22 15:35:00,118.28,118.28,118.0,118.06,7946.0,117.538,117.538,117.2598,117.3194,7946.0
2021-10-22 15:40:00,118.03,118.27,118.01,118.21,14464.0,117.2896,117.5281,117.2697,117.4685,14464.0
2021-10-22 15:45:00,118.2,118.21,118.11,118.15,5736.0,117.4585,117.4685,117.3691,117.4088,5736.0
2021-10-22 15:50:00,118.15,118.15,118.01,118.09,16312.0,117.4088,117.4088,117.2697,117.3492,16312.0
2021-10-22 15:55:00,118.09,118.18,118.01,118.06,32359.0,117.3492,117.4386,117.2697,117.3194,32359.0
2021-10-25 09:30:00,118.17,118.9,117.7,117.91,13483.0,117.4287,118.1541,116.9617,117.1703,13483.0
2021-10-25 09:35:00,118.0,118.75,118.0,118.6,9772.0,117.2598,118.0051,117.2598,117.856,9772.0
2021-10-25 09:40:00,118.6,118.62,118.14,118.48,4393.0,117.856,117.8759,117.3989,117.7368,4393.0
2021-10-25 09:45:00,118.26,118.26,117.92,117.95,1376.0,117.5181,117.5181,117.1803,117.2101,1376.0
2021-10-25 09:50:00,117.91,118.24,117.9,118.19,2793.0,117.1703,117.4983,117.1604,117.4486,2793.0
2021-10-25 09:55:00,118.4,118.5,118.32,118.48,3007.0,117.6573,117.7566,117.5778,117.7368,3007.0
2021-10-25 10:00:00,118.49,118.87,118.49,118.7,9454.0,117.7467,118.1243,117.7467,117.9554,9454.0
2021-10-25 10:05:00,118.72,118.83,118.68,118.77,2104.0,117.9753,118.0846,117.9355,118.0249,2104.0
2021-10-25 10:10:00,118.72,118.91,118.62,118.91,4952.0,117.9753,118.1641,117.8759,118.1641,4952.0
2021-10-25 10:15:00,118.93,119.3,118.89,119.22,6989.0,118.1839,118.5516,118.1442,118.4721,6989.0
2021-10-25 10:20:00,119.23,119.77,119.23,119.67,23034.0,118.4821,119.0187,118.4821,118.9193,23034.0
2021-10-25 10:25:00,119.56,119.7,119.45,119.48,6008.0,118.81,118.9491,118.7007,118.7305,6008.0
2021-10-25 10:30:00,119.5,119.52,119.2,119.37,16139.0,118.7504,118.7702,118.4522,118.6212,16139.0
2021-10-25 10:35:00,119.37,119.77,119.37,119.77,2850.0,118.6212,119.0187,118.6212,119.0187,2850.0
2021-10-25 10:40:00,119.75,119.75,119.57,119.57,2302.0,118.9988,118.9988,118.8199,118.8199,2302.0
2021-10-25 10:45:00,119.48,119.58,119.4,119.58,4221.0,118.7305,118.8299,118.651,118.8299,4221.0
2021-10-25 10:50:00,119.46,119.88,119.46,119.82,5323.0,118.7106,119.128,118.7106,119.0684,5323.0
2021-10-25 10:55:00,119.9,119.99,119.86,119.88,1826.0,119.1479,119.2373,119.1081,119.128,1826.0
2021-10-25 11:00:00,119.79,119.83,119.67,119.79,4047.0,119.0385,119.0783,118.9193,119.0385,4047.0
2021-10-25 11:05:00,119.81,119.99,119.78,119.99,7454.0,119.0584,119.2373,119.0286,119.2373,7454.0
2021-10-25 11:10:00,119.93,120.09,119.84,120.06,6335.0,119.1777,119.3367,119.0882,119.3069,6335.0
2021-10-25 11:15:00,120.11,120.29,120.08,120.23,3988.0,119.3565,119.5354,119.3267,119.4758,3988.0
2021-10-25 11:20:00,120.18,120.18,119.95,119.95,5357.0,119.4261,119.4261,119.1975,119.1975,5357.0
2021-10-25 11:25:00,119.91,120.0,119.88,119.98,4674.0,119.1578,119.2472,119.128,119.2274,4674.0
2021-10-25 11:30:00,120.02,120.02,119.88,119.91,1838.0,119.2671,119.2671,119.128,119.1578,1838.0
2021-10-25 11:35:00,119.92,119.99,119.72,119.72,2128.0,119.1677,119.2373,118.969,118.969,2128.0
2021-10-25 11:40:00,119.73,120.05,119.73,120.05,5055.0,118.9789,119.2969,118.9789,119.2969,5055.0
2021-10-25 11:45:00,120.05,120.05,119.93,119.94,2415.0,119.2969,119.2969,119.1777,119.1876,2415.0
2021-10-25 11:50:00,119.95,120.16,119.88,120.03,7924.0,119.1975,119.4062,119.128,119.277,7924.0
2021-10-25 11:55:00,120.03,120.11,120.01,120.01,2030.0,119.277,119.3565,119.2572,119.2572,2030.0
2021-10-25 12:00:00,119.99,120.03,119.67,119.73,14825.0,119.2373,119.277,118.9193,118.9789,14825.0
2021-10-25 12:05:00,119.72,120.13,119.7,120.13,4475.0,118.969,119.3764,118.9491,119.3764,4475.0
2021-10-25 12:10:00,120.12,120.22,120.03,120.1,3310.0,119.3665,119.4658,119.277,119.3466,3310.0
2021-10-25 12:15:00,120.1,120.13,119.97,120.01,3119.0,119.3466,119.3764,119.2174,119.2572,3119.0
2021-10-25 12:20:00,120.01,120.24,120.01,120.24,1851.0,119.2572,119.4857,119.2572,119.4857,1851.0
2021-10-25 12:25:00,120.19,120.19,120.12,120.12,1401.0,119.436,119.436,119.3665,119.3665,1401.0
2021-10-25 12:30:00,120.14,120.31,120.1,120.26,3744.0,119.3864,119.5553,119.3466,119.5056,3744.0
2021-10-25 12:35:00,120.24,120.25,119.91,119.91,2702.0,119.4857,119.4957,119.1578,119.1578,2702.0
2021-10-25 12:40:00,119.9,119.97,119.71,119.87,3883.0,119.1479,119.2174,118.959,119.118,3883.0
2021-10-25 12:45:00,119.88,119.88,119.55,119.56,4880.0,119.128,119.128,118.8001,118.81,4880.0
2021-10-25 12:50:00,119.48,119.58,119.35,119.36,2992.0,118.7305,118.8299,118.6013,118.6112,2992.0
2021-10-25 12:55:00,119.38,119.68,119.38,119.53,3915.0,118.6311,118.9292,118.6311,118.7802,3915.0
2021-10-25 13:00:00,119.57,119.75,119.57,119.75,4361.0,118.8199,118.9988,118.8199,118.9988,4361.0
2021-10-25 13:05:00,119.75,119.91,119.75,119.85,4313.0,118.9988,119.1578,118.9988,119.0982,4313.0
2021-10-25 13:10:00,119.84,119.84,119.61,119.66,7124.0,119.0882,119.0882,118.8597,118.9094,7124.0
2021-10-25 13:15:00,119.7,119.76,119.61,119.76,5575.0,118.9491,119.0087,118.8597,119.0087,5575.0
2021-10-25 13:20:00,119.82,119.96,119.77,119.92,7958.0,119.0684,119.2075,119.0187,119.1677,7958.0
2021-10-25 13:25:00,119.96,120.07,119.96,119.99,2895.0,119.2075,119.3168,119.2075,119.2373,2895.0
2021-10-25 13:30:00,120.02,120.13,120.0,120.02,4677.0,119.2671,119.3764,119.2472,119.2671,4677.0
2021-10-25 13:35:00,119.94,119.97,119.91,119.93,1895.0,119.1876,119.2174,119.1578,119.1777,1895.0
2021-10-25 13:40:00,119.91,120.07,119.87,120.0,4248.0,119.1578,119.3168,119.118,119.2472,4248.0
2021-10-25 13:45:00,120.04,120.12,119.92,119.94,8599.0,119.287,119.3665,119.1677,119.1876,8599.0
2021-10-25 13:50:00,119.96,120.13,119.92,120.13,2901.0,119.2075,119.3764,119.1677,119.3764,2901.0
2021-10-25 13:55:00,120.12,120.23,120.07,120.23,2249.0,119.3665,119.4758,119.3168,119.4758,2249.0
2021-10-25 14:00:00,120.16,120.22,120.05,120.09,5906.0,119.4062,119.4658,119.2969,119.3367,5906.0
2021-10-25 14:05:00,120.11,120.18,120.08,120.1,1713.0,119.3565,119.4261,119.3267,119.3466,1713.0
2021-10-25 14:10:00,120.11,120.16,120.07,120.16,3332.0,119.3565,119.4062,119.3168,119.4062,3332.0
2021-10-25 14:15:00,120.17,120.19,120.1,120.18,4141.0,119.4162,119.436,119.3466,119.4261,4141.0
2021-10-25 14:20:00,120.2,120.34,120.18,120.34,11043.0,119.446,119.5851,119.4261,119.5851,11043.0
2021-10-25 14:25:00,120.35,120.76,120.34,120.65,12740.0,119.595,120.0025,119.5851,119.8932,12740.0
2021-10-25 14:30:00,120.66,120.77,120.26,120.38,15449.0,119.9031,120.0124,119.5056,119.6248,15449.0
2021-10-25 14:35:00,120.43,120.73,120.31,120.59,6564.0,119.6745,119.9726,119.5553,119.8335,6564.0
2021-10-25 14:40:00,120.69,120.69,120.36,120.57,6807.0,119.9329,119.9329,119.605,119.8137,6807.0
2021-10-25 14:45:00,120.55,120.64,120.51,120.54,5369.0,119.7938,119.8832,119.754,119.7838,5369.0
2021-10-25 14:50:00,120.59,120.89,120.57,120.8,5456.0,119.8335,120.1316,119.8137,120.0422,5456.0
2021-10-25 14:55:00,120.87,121.05,120.69,120.92,12333.0,120.1118,120.2906,119.9329,120.1615,12333.0
2021-10-25 15:00:00,120.89,120.99,120.85,120.99,6213.0,120.1316,120.231,120.0919,120.231,6213.0
2021-10-25 15:05:00,120.98,121.38,120.98,121.36,19596.0,120.2211,120.6186,120.2211,120.5987,19596.0
2021-10-25 15:10:00,121.39,121.39,121.08,121.13,11944.0,120.6285,120.6285,120.3205,120.3701,11944.0
2021-10-25 15:15:00,121.13,121.13,120.85,120.88,3985.0,120.3701,120.3701,120.0919,120.1217,3985.0
2021-10-25 15:20:00,120.9,120.92,120.72,120.76,6440.0,120.1416,120.1615,119.9627,120.0025,6440.0
2021-10-25 15:25:00,120.8,120.92,120.79,120.91,12590.0,120.0422,120.1615,120.0323,120.1515,12590.0
2021-10-25 15:30:00,120.93,120.94,120.61,120.63,6332.0,120.1714,120.1813,119.8534,119.8733,6332.0
2021-10-25 15:35:00,120.65,120.73,120.59,120.66,10139.0,119.8932,119.9726,119.8335,119.9031,10139.0
2021-10-25 15:40:00,120.69,120.78,120.56,120.57,12096.0,119.9329,120.0223,119.8037,119.8137,12096.0
2021-10-25 15:45:00,120.56,120.61,120.46,120.5,11129.0,119.8037,119.8534,119.7043,119.7441,11129.0
2021-10-25 15:50:00,120.51,120.64,120.49,120.51,19830.0,119.754,119.8832,119.7342,119.754,19830.0
2021-10-25 15:55:00,120.52,120.55,120.4,120.54,56094.0,119.764,119.7938,119.6447,119.7838,56094.0
2021-10-26 09:30:00,121.67,121.95,121.01,121.01,21186.0,120.9068,121.185,120.2509,120.2509,21186.0
2021-10-26 09:35:00,121.0,121.04,120.34,120.38,7200.0,120.241,120.2807,119.5851,119.6248,7200.0
2021-10-26 09:40:00,120.38,120.93,120.31,120.7,4627.0,119.6248,120.1714,119.5553,119.9428,4627.0
2021-10-26 09:45:00,120.8,121.41,120.8,121.29,2311.0,120.0422,120.6484,120.0422,120.5291,2311.0
2021-10-26 09:50:00,121.29,121.5,121.09,121.13,6712.0,120.5291,120.7378,120.3304,120.3701,6712.0
2021-10-26 09:55:00,121.1,121.11,120.88,120.88,2689.0,120.3403,120.3503,120.1217,120.1217,2689.0
2021-10-26 10:00:00,120.84,121.22,120.75,121.2,3461.0,120.082,120.4596,119.9925,120.4397,3461.0
2021-10-26 10:05:00,121.19,121.27,121.07,121.12,6613.0,120.4298,120.5093,120.3105,120.3602,6613.0
2021-10-26 10:10:00,121.27,121.5,121.26,121.48,1229.0,120.5093,120.7378,120.4993,120.7179,1229.0
2021-10-26 10:15:00,121.48,121.5,121.32,121.41,2743.0,120.7179,120.7378,120.5589,120.6484,2743.0
2021-10-26 10:20:00,121.46,121.46,121.28,121.28,2019.0,120.6981,120.6981,120.5192,120.5192,2019.0
2021-10-26 10:25:00,121.24,121.24,120.95,120.96,2765.0,120.4795,120.4795,120.1913,120.2012,2765.0
2021-10-26 10:30:00,120.95,120.99,120.89,120.98,1414.0,120.1913,120.231,120.1316,120.2211,1414.0
2021-10-26 10:35:00,120.87,121.15,120.87,121.09,5027.0,120.1118,120.39,120.1118,120.3304,5027.0
2021-10-26 10:40:00,121.02,121.06,120.84,120.92,2701.0,120.2608,120.3006,120.082,120.1615,2701.0
2021-10-26 10:45:00,120.91,120.99,120.87,120.92,2704.0,120.1515,120.231,120.1118,120.1615,2704.0
2021-10-26 10:50:00,120.89,120.9,120.83,120.9,3843.0,120.1316,120.1416,120.072,120.1416,3843.0
2021-10-26 10:55:00,120.95,121.2,120.94,121.13,4892.0,120.1913,120.4397,120.1813,120.3701,4892.0
2021-10-26 11:00:00,121.12,121.12,120.66,120.7,3499.0,120.3602,120.3602,119.9031,119.9428,3499.0
2021-10-26 11:05:00,120.7,120.73,120.57,120.6,2199.0,119.9428,119.9726,119.8137,119.8435,2199.0
2021-10-26 11:10:00,120.59,120.61,120.37,120.37,3236.0,119.8335,119.8534,119.6149,119.6149,3236.0
2021-10-26 11:15:00,120.55,120.6,120.41,120.45,3450.0,119.7938,119.8435,119.6547,119.6944,3450.0
2021-10-26 11:20:00,120.47,120.6,120.35,120.37,9246.0,119.7143,119.8435,119.595,119.6149,9246.0
2021-10-26 11:25:00,120.36,120.49,120.32,120.49,1450.0,119.605,119.7342,119.5652,119.7342,1450.0
2021-10-26 11:30:00,120.51,120.53,120.3,120.31,3856.0,119.754,119.7739,119.5453,119.5553,3856.0
2021-10-26 11:35:00,120.23,120.57,120.23,120.56,3557.0,119.4758,119.8137,119.4758,119.8037,3557.0
2021-10-26 11:40:00,120.56,120.69,120.52,120.62,4449.0,119.8037,119.9329,119.764,119.8633,4449.0
2021-10-26 11:45:00,120.59,120.75,120.53,120.57,3318.0,119.8335,119.9925,119.7739,119.8137,3318.0
2021-10-26 11:50:00,120.56,120.63,120.49,120.62,2825.0,119.8037,119.8733,119.7342,119.8633,2825.0
2021-10-26 11:55:00,120.63,120.7,120.48,120.48,2300.0,119.8733,119.9428,119.7242,119.7242,2300.0
2021-10-26 12:00:00,120.39,120.4,120.25,120.3,3059.0,119.6348,119.6447,119.4957,119.5453,3059.0
2021-10-26 12:05:00,120.31,120.4,120.22,120.25,5537.0,119.5553,119.6447,119.4658,119.4957,5537.0
2021-10-26 12:10:00,120.21,120.33,120.14,120.32,5736.0,119.4559,119.5752,119.3864,119.5652,5736.0
2021-10-26 12:15:00,120.32,120.34,120.2,120.31,7025.0,119.5652,119.5851,119.446,119.5553,7025.0
2021-10-26 12:20:00,120.35,120.45,120.27,120.37,2828.0,119.595,119.6944,119.5155,119.6149,2828.0
2021-10-26 12:25:00,120.4,120.5,120.37,120.39,4960.0,119.6447,119.7441,119.6149,119.6348,4960.0
2021-10-26 12:30:00,120.38,120.44,120.34,120.42,6444.0,119.6248,119.6845,119.5851,119.6646,6444.0
2021-10-26 12:35:00,120.43,120.45,120.14,120.14,2574.0,119.6745,119.6944,119.3864,119.3864,2574.0
2021-10-26 12:40:00,120.15,120.18,120.05,120.1,6111.0,119.3963,119.4261,119.2969,119.3466,6111.0
2021-10-26 12:45:00,120.02,120.03,119.59,119.64,8962.0,119.2671,119.277,118.8398,118.8895,8962.0
2021-10-26 12:50:00,119.66,119.99,119.64,119.89,5286.0,118.9094,119.2373,118.8895,119.1379,5286.0
2021-10-26 12:55:00,119.93,120.15,119.93,120.15,1942.0,119.1777,119.3963,119.1777,119.3963,1942.0
2021-10-26 13:00:00,120.07,120.13,119.89,119.96,3227.0,119.3168,119.3764,119.1379,119.2075,3227.0
2021-10-26 13:05:00,119.9,120.04,119.9,119.92,2631.0,119.1479,119.287,119.1479,119.1677,2631.0
2021-10-26 13:10:00,119.92,119.92,119.65,119.71,4238.0,119.1677,119.1677,118.8994,118.959,4238.0
2021-10-26 13:15:00,119.71,119.78,119.64,119.7,5109.0,118.959,119.0286,118.8895,118.9491,5109.0
2021-10-26 13:20:00,119.76,119.76,119.53,119.61,2260.0,119.0087,119.0087,118.7802,118.8597,2260.0
2021-10-26 13:25:00,119.57,119.8,119.57,119.7,3998.0,118.8199,119.0485,118.8199,118.9491,3998.0
2021-10-26 13:30:00,119.69,119.84,119.69,119.8,600.0,118.9392,119.0882,118.9392,119.0485,600.0
2021-10-26 13:35:00,119.84,119.97,119.83,119.94,2387.0,119.0882,119.2174,119.0783,119.1876,2387.0
2021-10-26 13:40:00,119.92,119.92,119.78,119.82,3189.0,119.1677,119.1677,119.0286,119.0684,3189.0
2021-10-26 13:45:00,119.83,119.86,119.71,119.72,2451.0,119.0783,119.1081,118.959,118.969,2451.0
2021-10-26 13:50:00,119.73,119.83,119.73,119.82,2895.0,118.9789,119.0783,118.9789,119.0684,2895.0
2021-10-26 13:55:00,119.8,119.98,119.79,119.97,3163.0,119.0485,119.2274,119.0385,119.2174,3163.0
2021-10-26 14:00:00,120.01,120.09,119.97,120.04,1617.0,119.2572,119.3367,119.2174,119.287,1617.0
2021-10-26 14:05:00,119.99,120.08,119.96,120.08,2237.0,119.2373,119.3267,119.2075,119.3267,2237.0
2021-10-26 14:10:00,120.05,120.14,120.02,120.14,1700.0,119.2969,119.3864,119.2671,119.3864,1700.0
2021-10-26 14:15:00,120.21,120.41,120.18,120.4,956.0,119.4559,119.6547,119.4261,119.6447,956.0
2021-10-26 14:20:00,120.38,120.38,120.15,120.16,3081.0,119.6248,119.6248,119.3963,119.4062,3081.0
2021-10-26 14:25:00,120.14,120.17,120.07,120.07,3903.0,119.3864,119.4162,119.3168,119.3168,3903.0
2021-10-26 14:30:00,120.07,120.23,120.07,120.14,1740.0,119.3168,119.4758,119.3168,119.3864,1740.0
2021-10-26 14:35:00,120.15,120.25,120.08,120.1,1975.0,119.3963,119.4957,119.3267,119.3466,1975.0
2021-10-26 14:40:00,120.06,120.06,119.97,120.01,2600.0,119.3069,119.3069,119.2174,119.2572,2600.0
2021-10-26 14:45:00,120.02,120.11,119.99,119.99,1700.0,119.2671,119.3565,119.2373,119.2373,1700.0
2021-10-26 14:50:00,119.96,119.99,119.93,119.95,2034.0,119.2075,119.2373,119.1777,119.1975,2034.0
2021-10-26 14:55:00,120.01,120.05,119.99,120.05,1034.0,119.2572,119.2969,119.2373,119.2969,1034.0
2021-10-26 15:00:00,120.05,120.16,120.01,120.16,3289.0,119.2969,119.4062,119.2572,119.4062,3289.0
2021-10-26 15:05:00,120.2,120.29,120.12,120.13,4157.0,119.446,119.5354,119.3665,119.3764,4157.0
2021-10-26 15:10:00,120.13,120.14,119.98,120.07,3906.0,119.3764,119.3864,119.2274,119.3168,3906.0
2021-10-26 15:15:00,120.07,120.07,119.81,119.84,10119.0,119.3168,119.3168,119.0584,119.0882,10119.0
2021-10-26 15:20:00,119.85,119.86,119.62,119.7,7700.0,119.0982,119.1081,118.8696,118.9491,7700.0
2021-10-26 15:25:00,119.68,119.73,119.61,119.62,5343.0,118.9292,118.9789,118.8597,118.8696,5343.0
2021-10-26 15:30:00,119.66,119.87,119.62,119.86,6799.0,118.9094,119.118,118.8696,119.1081,6799.0
2021-10-26 15:35:00,119.84,119.92,119.78,119.82,4541.0,119.0882,119.1677,119.0286,119.0684,4541.0
2021-10-26 15:40:00,119.89,120.01,119.89,119.99,4857.0,119.1379,119.2572,119.1379,119.2373,4857.0
2021-10-26 15:45:00,119.96,120.05,119.86,119.86,6385.0,119.2075,119.2969,119.1081,119.1081,6385.0
2021-10-26 15:50:00,119.89,119.9,119.76,119.78,13128.0,119.1379,119.1479,119.0087,119.0286,13128.0
2021-10-26 15:55:00,119.78,119.78,119.66,119.7,55033.0,119.0286,119.0286,118.9094,118.9491,55033.0
2021-10-27 09:30:00,119.32,119.32,118.5,118.89,19795.0,118.5715,118.5715,117.7566,118.1442,19795.0
2021-10-27 09:35:00,119.16,119.16,118.2,118.2,2967.0,118.4125,118.4125,117.4585,117.4585,2967.0
2021-10-27 09:40:00,118.27,118.77,118.27,118.77,2508.0,117.5281,118.0249,117.5281,118.0249,2508.0
2021-10-27 09:45:00,118.77,119.06,118.58,118.8,3958.0,118.0249,118.3131,117.8361,118.0548,3958.0
2021-10-27 09:50:00,118.84,118.95,118.6,118.65,1222.0,118.0945,118.2038,117.856,117.9057,1222.0
2021-10-27 09:55:00,118.69,119.21,118.69,119.21,3423.0,117.9454,118.4622,117.9454,118.4622,3423.0
2021-10-27 10:00:00,119.19,119.37,119.12,119.13,1918.0,118.4423,118.6212,118.3727,118.3827,1918.0
2021-10-27 10:05:00,119.19,119.34,119.04,119.32,2075.0,118.4423,118.5914,118.2933,118.5715,2075.0
2021-10-27 10:10:00,119.36,119.63,119.35,119.63,1558.0,118.6112,118.8796,118.6013,118.8796,1558.0
2021-10-27 10:15:00,119.5,119.5,118.9,119.0,4204.0,118.7504,118.7504,118.1541,118.2535,4204.0
2021-10-27 10:20:00,119.03,119.03,118.73,118.73,2016.0,118.2833,118.2833,117.9852,117.9852,2016.0
2021-10-27 10:25:00,118.64,118.64,118.19,118.21,1304.0,117.8958,117.8958,117.4486,117.4685,1304.0
2021-10-27 10:30:00,118.2,118.45,118.18,118.31,4739.0,117.4585,117.707,117.4386,117.5678,4739.0
2021-10-27 10:35:00,118.27,118.27,118.03,118.19,4415.0,117.5281,117.5281,117.2896,117.4486,4415.0
2021-10-27 10:40:00,118.24,118.28,118.17,118.27,5641.0,117.4983,117.538,117.4287,117.5281,5641.0
2021-10-27 10:45:00,118.27,118.5,118.25,118.5,1905.0,117.5281,117.7566,117.5082,117.7566,1905.0
2021-10-27 10:50:00,118.45,118.45,118.05,118.13,1973.0,117.707,117.707,117.3095,117.389,1973.0
2021-10-27 10:55:00,118.14,118.47,118.09,118.34,8707.0,117.3989,117.7268,117.3492,117.5976,8707.0
2021-10-27 11:00:00,118.21,118.58,118.21,118.47,1600.0,117.4685,117.8361,117.4685,117.7268,1600.0
2021-10-27 11:05:00,118.61,118.76,118.57,118.68,3548.0,117.8659,118.015,117.8262,117.9355,3548.0
2021-10-27 11:10:00,118.68,118.78,118.62,118.78,2478.0,117.9355,118.0349,117.8759,118.0349,2478.0
2021-10-27 11:15:00,118.88,118.94,118.76,118.78,3558.0,118.1343,118.1939,118.015,118.0349,3558.0
2021-10-27 11:20:00,118.75,118.8,118.57,118.7,1308.0,118.0051,118.0548,117.8262,117.9554,1308.0
2021-10-27 11:25:00,118.69,119.0,118.68,118.88,4304.0,117.9454,118.2535,117.9355,118.1343,4304.0
2021-10-27 11:30:00,118.76,118.9,118.74,118.88,2864.0,118.015,118.1541,117.9951,118.1343,2864.0
2021-10-27 11:35:00,118.84,118.89,118.69,118.8,2757.0,118.0945,118.1442,117.9454,118.0548,2757.0
2021-10-27 11:40:00,118.76,118.97,118.61,118.61,1859.0,118.015,118.2237,117.8659,117.8659,1859.0
2021-10-27 11:45:00,118.62,118.63,118.39,118.48,4469.0,117.8759,117.8858,117.6473,117.7368,4469.0
2021-10-27 11:50:00,118.38,118.38,118.16,118.17,4677.0,117.6374,117.6374,117.4188,117.4287,4677.0
2021-10-27 11:55:00,118.17,118.27,118.06,118.18,5189.0,117.4287,117.5281,117.3194,117.4386,5189.0
2021-10-27 12:00:00,118.21,118.21,117.85,117.86,5242.0,117.4685,117.4685,117.1107,117.1207,5242.0
2021-10-27 12:05:00,117.8,118.24,117.79,118.13,6824.0,117.061,117.4983,117.0511,117.389,6824.0
2021-10-27 12:10:00,118.21,118.21,118.06,118.06,3562.0,117.4685,117.4685,117.3194,117.3194,3562.0
2021-10-27 12:15:00,118.07,118.17,118.05,118.13,3103.0,117.3293,117.4287,117.3095,117.389,3103.0
2021-10-27 12:20:00,118.21,118.26,118.01,118.01,4285.0,117.4685,117.5181,117.2697,117.2697,4285.0
2021-10-27 12:25:00,118.09,118.16,118.01,118.11,3079.0,117.3492,117.4188,117.2697,117.3691,3079.0
2021-10-27 12:30:00,118.04,118.04,117.92,118.01,2242.0,117.2995,117.2995,117.1803,117.2697,2242.0
2021-10-27 12:35:00,117.92,117.92,117.63,117.71,3785.0,117.1803,117.1803,116.8921,116.9716,3785.0
2021-10-27 12:40:00,117.65,117.72,117.53,117.63,5905.0,116.912,116.9815,116.7927,116.8921,5905.0
2021-10-27 12:45:00,117.55,117.69,117.45,117.53,6095.0,116.8126,116.9517,116.7132,116.7927,6095.0
2021-10-27 12:50:00,117.56,117.8,117.56,117.67,9219.0,116.8225,117.061,116.8225,116.9318,9219.0
2021-10-27 12:55:00,117.67,117.76,117.66,117.72,6456.0,116.9318,117.0213,116.9219,116.9815,6456.0
2021-10-27 13:00:00,117.72,117.78,117.7,117.76,5117.0,116.9815,117.0412,116.9617,117.0213,5117.0
2021-10-27 13:05:00,117.73,117.83,117.68,117.82,4060.0,116.9915,117.0908,116.9418,117.0809,4060.0
2021-10-27 13:10:00,117.86,117.91,117.81,117.91,6775.0,117.1207,117.1703,117.071,117.1703,6775.0
2021-10-27 13:15:00,117.87,117.87,117.72,117.76,3425.0,117.1306,117.1306,116.9815,117.0213,3425.0
2021-10-27 13:20:00,117.75,117.83,117.73,117.83,3395.0,117.0113,117.0908,116.9915,117.0908,3395.0
2021-10-27 13:25:00,117.76,117.82,117.74,117.8,3580.0,117.0213,117.0809,117.0014,117.061,3580.0
2021-10-27 13:30:00,117.78,117.78,117.51,117.51,2667.0,117.0412,117.0412,116.7728,116.7728,2667.0
2021-10-27 13:35:00,117.49,117.49,117.29,117.43,15983.0,116.753,116.753,116.5542,116.6934,15983.0
2021-10-27 13:40:00,117.38,117.5,117.38,117.45,1290.0,116.6437,116.7629,116.6437,116.7132,1290.0
2021-10-27 13:45:00,117.41,117.41,117.3,117.31,2274.0,116.6735,116.6735,116.5642,116.5741,2274.0
2021-10-27 13:50:00,117.3,117.46,117.29,117.38,2234.0,116.5642,116.7232,116.5542,116.6437,2234.0
2021-10-27 13:55:00,117.34,117.37,117.27,117.31,3749.0,116.6039,116.6337,116.5344,116.5741,3749.0
2021-10-27 14:00:00,117.38,117.44,117.32,117.39,2202.0,116.6437,116.7033,116.584,116.6536,2202.0
2021-10-27 14:05:00,117.42,117.48,117.34,117.48,1792.0,116.6834,116.743,116.6039,116.743,1792.0
2021-10-27 14:10:00,117.53,117.57,117.5,117.54,2004.0,116.7927,116.8325,116.7629,116.8027,2004.0
2021-10-27 14:15:00,117.5,117.55,117.39,117.42,3896.0,116.7629,116.8126,116.6536,116.6834,3896.0
2021-10-27 14:20:00,117.47,117.55,117.43,117.52,2885.0,116.7331,116.8126,116.6934,116.7828,2885.0
2021-10-27 14:25:00,117.5,117.73,117.5,117.56,15425.0,116.7629,116.9915,116.7629,116.8225,15425.0
2021-10-27 14:30:00,117.54,117.74,117.44,117.52,11082.0,116.8027,117.0014,116.7033,116.7828,11082.0
2021-10-27 14:35:00,117.5,117.53,117.4,117.42,7532.0,116.7629,116.7927,116.6635,116.6834,7532.0
2021-10-27 14:40:00,117.43,117.46,117.39,117.4,5200.0,116.6934,116.7232,116.6536,116.6635,5200.0
2021-10-27 14:45:00,117.44,117.48,117.4,117.4,3986.0,116.7033,116.743,116.6635,116.6635,3986.0
2021-10-27 14:50:00,117.43,117.56,117.42,117.53,2750.0,116.6934,116.8225,116.6834,116.7927,2750.0
2021-10-27 14:55:00,117.53,117.58,117.49,117.55,4258.0,116.7927,116.8424,116.753,116.8126,4258.0
2021-10-27 15:00:00,117.52,117.53,117.39,117.42,4367.0,116.7828,116.7927,116.6536,116.6834,4367.0
2021-10-27 15:05:00,117.4,117.44,117.29,117.33,12521.0,116.6635,116.7033,116.5542,116.594,12521.0
2021-10-27 15:10:00,117.25,117.26,116.76,116.78,8462.0,116.5145,116.5244,116.0276,116.0474,8462.0
2021-10-27 15:15:00,116.82,116.84,116.49,116.61,8767.0,116.0872,116.1071,115.7592,115.8785,8767.0
2021-10-27 15:20:00,116.53,116.64,116.42,116.55,14973.0,115.799,115.9083,115.6897,115.8189,14973.0
2021-10-27 15:25:00,116.53,116.76,116.44,116.7,21952.0,115.799,116.0276,115.7096,115.9679,21952.0
2021-10-27 15:30:00,116.73,116.86,116.51,116.86,22183.0,115.9977,116.1269,115.7791,116.1269,22183.0
2021-10-27 15:35:00,116.85,116.92,116.71,116.83,7631.0,116.117,116.1866,115.9779,116.0971,7631.0
2021-10-27 15:40:00,116.84,116.86,116.68,116.7,7526.0,116.1071,116.1269,115.9481,115.9679,7526.0
2021-10-27 15:45:00,116.7,116.7,116.45,116.45,19695.0,115.9679,115.9679,115.7195,115.7195,19695.0
2021-10-27 15:50:00,116.45,116.55,116.39,116.45,20556.0,115.7195,115.8189,115.6599,115.7195,20556.0
2021-10-27 15:55:00,116.46,116.54,116.32,116.46,53854.0,115.7294,115.8089,115.5903,115.7294,53854.0
2021-10-28 09:30:00,117.14,117.9,117.14,117.76,12960.0,116.4052,117.1604,116.4052,117.0213,12960.0
2021-10-28 09:35:00,117.83,118.69,117.83,118.69,5638.0,117.0908,117.9454,117.0908,117.9454,5638.0
2021-10-28 09:40:00,118.66,119.24,118.5,119.03,18913.0,117.9156,118.492,117.7566,118.2833,18913.0
2021-10-28 09:45:00,119.02,119.11,118.62,118.78,3804.0,118.2734,118.3628,117.8759,118.0349,3804.0
2021-10-28 09:50:00,118.88,119.31,118.88,119.21,5147.0,118.1343,118.5616,118.1343,118.4622,5147.0
2021-10-28 09:55:00,119.16,119.16,118.95,119.09,2748.0,118.4125,118.4125,118.2038,118.3429,2748.0
2021-10-28 10:00:00,118.96,119.19,118.96,119.17,5629.0,118.2138,118.4423,118.2138,118.4224,5629.0
2021-10-28 10:05:00,119.25,119.42,119.05,119.25,5395.0,118.5019,118.6709,118.3032,118.5019,5395.0
2021-10-28 10:10:00,119.29,119.73,119.29,119.66,19221.0,118.5417,118.9789,118.5417,118.9094,19221.0
2021-10-28 10:15:00,119.71,119.75,119.43,119.45,7223.0,118.959,118.9988,118.6808,118.7007,7223.0
2021-10-28 10:20:00,119.48,119.67,119.41,119.67,4859.0,118.7305,118.9193,118.6609,118.9193,4859.0
2021-10-28 10:25:00,119.68,119.91,119.68,119.82,4275.0,118.9292,119.1578,118.9292,119.0684,4275.0
2021-10-28 10:30:00,119.82,119.82,119.45,119.49,2303.0,119.0684,119.0684,118.7007,118.7404,2303.0
2021-10-28 10:35:00,119.4,119.58,119.38,119.43,7893.0,118.651,118.8299,118.6311,118.6808,7893.0
2021-10-28 10:40:00,119.45,119.74,119.43,119.69,1577.0,118.7007,118.9889,118.6808,118.9392,1577.0
2021-10-28 10:45:00,119.63,119.83,119.59,119.7,2753.0,118.8796,119.0783,118.8398,118.9491,2753.0
2021-10-28 10:50:00,119.65,119.67,119.34,119.46,3615.0,118.8994,118.9193,118.5914,118.7106,3615.0
2021-10-28 10:55:00,119.43,119.64,119.39,119.62,2000.0,118.6808,118.8895,118.6411,118.8696,2000.0
2021-10-28 11:00:00,119.75,119.87,119.69,119.79,3015.0,118.9988,119.118,118.9392,119.0385,3015.0
2021-10-28 11:05:00,119.87,120.0,119.82,119.94,1800.0,119.118,119.2472,119.0684,119.1876,1800.0
2021-10-28 11:10:00,120.0,120.08,119.96,120.0,3486.0,119.2472,119.3267,119.2075,119.2472,3486.0
2021-10-28 11:15:00,119.88,119.98,119.66,119.83,48189.0,119.128,119.2274,118.9094,119.0783,48189.0
2021-10-28 11:20:00,119.86,120.08,119.69,120.01,7969.0,119.1081,119.3267,118.9392,119.2572,7969.0
2021-10-28 11:25:00,120.05,120.11,120.03,120.11,1097.0,119.2969,119.3565,119.277,119.3565,1097.0
2021-10-28 11:30:00,120.13,120.26,120.12,120.25,3217.0,119.3764,119.5056,119.3665,119.4957,3217.0
2021-10-28 11:35:00,120.24,120.26,120.21,120.21,3609.0,119.4857,119.5056,119.4559,119.4559,3609.0
2021-10-28 11:40:00,120.22,120.25,120.09,120.2,1999.0,119.4658,119.4957,119.3367,119.446,1999.0
2021-10-28 11:45:00,120.33,120.4,120.29,120.36,3803.0,119.5752,119.6447,119.5354,119.605,3803.0
2021-10-28 11:50:00,120.23,120.47,120.23,120.47,3709.0,119.4758,119.7143,119.4758,119.7143,3709.0
2021-10-28 11:55:00,120.45,120.51,120.39,120.46,3452.0,119.6944,119.754,119.6348,119.7043,3452.0
2021-10-28 12:00:00,120.47,120.73,120.43,120.68,3371.0,119.7143,119.9726,119.6745,119.923,3371.0
2021-10-28 12:05:00,120.74,120.99,120.74,120.98,2432.0,119.9826,120.231,119.9826,120.2211,2432.0
2021-10-28 12:10:00,120.98,121.19,120.98,121.19,7293.0,120.2211,120.4298,120.2211,120.4298,7293.0
2021-10-28 12:15:00,121.14,121.46,121.14,121.46,2297.0,120.3801,120.6981,120.3801,120.6981,2297.0
2021-10-28 12:20:00,121.41,121.5,121.36,121.5,1911.0,120.6484,120.7378,120.5987,120.7378,1911.0
2021-10-28 12:25:00,121.47,121.47,121.03,121.03,3277.0,120.708,120.708,120.2708,120.2708,3277.0
2021-10-28 12:30:00,121.11,121.11,120.83,120.99,4614.0,120.3503,120.3503,120.072,120.231,4614.0
2021-10-28 12:35:00,120.95,121.08,120.81,121.08,7872.0,120.1913,120.3205,120.0521,120.3205,7872.0
2021-10-28 12:40:00,121.11,121.11,120.95,121.02,3512.0,120.3503,120.3503,120.1913,120.2608,3512.0
2021-10-28 12:45:00,121.04,121.18,121.02,121.13,2200.0,120.2807,120.4198,120.2608,120.3701,2200.0
2021-10-28 12:50:00,121.24,121.26,120.79,120.85,11985.0,120.4795,120.4993,120.0323,120.0919,11985.0
2021-10-28 12:55:00,120.79,120.81,120.65,120.68,2205.0,120.0323,120.0521,119.8932,119.923,2205.0
2021-10-28 13:00:00,120.7,120.82,120.59,120.82,4110.0,119.9428,120.0621,119.8335,120.0621,4110.0
2021-10-28 13:05:00,120.89,120.92,120.79,120.83,4626.0,120.1316,120.1615,120.0323,120.072,4626.0
2021-10-28 13:10:00,120.8,120.83,120.74,120.78,3221.0,120.0422,120.072,119.9826,120.0223,3221.0
2021-10-28 13:15:00,120.9,120.93,120.83,120.93,1626.0,120.1416,120.1714,120.072,120.1714,1626.0
2021-10-28 13:20:00,120.86,121.0,120.8,121.0,3066.0,120.1018,120.241,120.0422,120.241,3066.0
2021-10-28 13:25:00,120.99,121.11,120.91,121.06,2932.0,120.231,120.3503,120.1515,120.3006,2932.0
2021-10-28 13:30:00,121.04,121.3,121.03,121.3,3136.0,120.2807,120.5391,120.2708,120.5391,3136.0
2021-10-28 13:35:00,121.33,121.55,121.28,121.55,5097.0,120.5689,120.7875,120.5192,120.7875,5097.0
2021-10-28 13:40:00,121.48,121.64,121.43,121.43,7241.0,120.7179,120.8769,120.6683,120.6683,7241.0
2021-10-28 13:45:00,121.41,121.67,121.38,121.58,5108.0,120.6484,120.9068,120.6186,120.8173,5108.0
2021-10-28 13:50:00,121.56,121.68,121.49,121.6,2950.0,120.7974,120.9167,120.7279,120.8372,2950.0
2021-10-28 13:55:00,121.62,121.63,121.5,121.54,3915.0,120.8571,120.867,120.7378,120.7776,3915.0
2021-10-28 14:00:00,121.58,121.6,121.38,121.42,7255.0,120.8173,120.8372,120.6186,120.6583,7255.0
2021-10-28 14:05:00,121.39,121.45,121.34,121.39,4716.0,120.6285,120.6881,120.5788,120.6285,4716.0
2021-10-28 14:10:00,121.4,121.42,121.27,121.31,3697.0,120.6384,120.6583,120.5093,120.549,3697.0
2021-10-28 14:15:00,121.28,121.32,121.14,121.18,13592.0,120.5192,120.5589,120.3801,120.4198,13592.0
2021-10-28 14:20:00,121.29,121.85,121.24,121.65,19140.0,120.5291,121.0856,120.4795,120.8869,19140.0
2021-10-28 14:25:00,121.59,121.68,121.44,121.53,2899.0,120.8273,120.9167,120.6782,120.7676,2899.0
2021-10-28 14:30:00,121.48,121.55,121.18,121.18,13249.0,120.7179,120.7875,120.4198,120.4198,13249.0
2021-10-28 14:35:00,121.14,121.41,120.95,121.22,17595.0,120.3801,120.6484,120.1913,120.4596,17595.0
2021-10-28 14:40:00,121.22,121.39,121.15,121.36,2778.0,120.4596,120.6285,120.39,120.5987,2778.0
2021-10-28 14:45:00,121.33,121.42,121.23,121.37,4679.0,120.5689,120.6583,120.4695,120.6086,4679.0
2021-10-28 14:50:00,121.33,121.48,121.32,121.48,3820.0,120.5689,120.7179,120.5589,120.7179,3820.0
2021-10-28 14:55:00,121.49,121.51,121.24,121.28,6327.0,120.7279,120.7478,120.4795,120.5192,6327.0
2021-10-28 15:00:00,121.27,121.28,121.16,121.23,8284.0,120.5093,120.5192,120.4,120.4695,8284.0
2021-10-28 15:05:00,121.2,121.2,120.92,121.12,16666.0,120.4397,120.4397,120.1615,120.3602,16666.0
2021-10-28 15:10:00,121.14,121.2,121.07,121.1,5418.0,120.3801,120.4397,120.3105,120.3403,5418.0
2021-10-28 15:15:00,121.07,121.14,120.98,121.07,8282.0,120.3105,120.3801,120.2211,120.3105,8282.0
2021-10-28 15:20:00,121.08,121.13,120.85,120.9,6904.0,120.3205,120.3701,120.0919,120.1416,6904.0
2021-10-28 15:25:00,120.92,121.01,120.85,120.99,5288.0,120.1615,120.2509,120.0919,120.231,5288.0
2021-10-28 15:30:00,121.0,121.22,120.94,121.07,12719.0,120.241,120.4596,120.1813,120.3105,12719.0
2021-10-28 15:35:00,121.04,121.12,121.0,121.0,12790.0,120.2807,120.3602,120.241,120.241,12790.0
2021-10-28 15:40:00,121.0,121.03,120.86,120.87,17268.0,120.241,120.2708,120.1018,120.1118,17268.0
2021-10-28 15:45:00,120.87,121.05,120.76,121.05,10794.0,120.1118,120.2906,120.0025,120.2906,10794.0
2021-10-28 15:50:00,121.07,121.29,121.07,121.27,20137.0,120.3105,120.5291,120.3105,120.5093,20137.0
2021-10-28 15:55:00,121.29,121.53,121.22,121.51,52840.0,120.5291,120.7676,120.4596,120.7478,52840.0
2021-10-29 09:30:00,121.02,121.51,120.83,120.83,11197.0,120.2608,120.7478,120.072,120.072,11197.0
2021-10-29 09:35:00,120.93,121.42,120.92,121.4,3603.0,120.1714,120.6583,120.1615,120.6384,3603.0
2021-10-29 09:40:00,121.23,122.06,121.22,122.04,10002.0,120.4695,121.2943,120.4596,121.2744,10002.0
2021-10-29 09:45:00,122.04,122.49,122.0,122.27,17701.0,121.2744,121.7216,121.2347,121.503,17701.0
2021-10-29 09:50:00,122.34,122.79,122.32,122.79,10018.0,121.5726,122.0197,121.5527,122.0197,10018.0
2021-10-29 09:55:00,122.75,122.94,122.46,122.46,13643.0,121.98,122.1688,121.6918,121.6918,13643.0
2021-10-29 10:00:00,122.49,122.89,122.49,122.83,9857.0,121.7216,122.1191,121.7216,122.0595,9857.0
2021-10-29 10:05:00,122.77,122.95,122.77,122.92,1609.0,121.9999,122.1787,121.9999,122.1489,1609.0
2021-10-29 10:10:00,122.81,122.81,121.93,121.93,4599.0,122.0396,122.0396,121.1651,121.1651,4599.0
2021-10-29 10:15:00,122.04,122.33,121.87,122.33,7200.0,121.2744,121.5626,121.1055,121.5626,7200.0
2021-10-29 10:20:00,122.31,122.31,121.64,121.68,7914.0,121.5427,121.5427,120.8769,120.9167,7914.0
2021-10-29 10:25:00,121.74,122.02,121.71,122.0,3693.0,120.9763,121.2546,120.9465,121.2347,3693.0
2021-10-29 10:30:00,121.92,122.02,121.84,121.84,2529.0,121.1552,121.2546,121.0757,121.0757,2529.0
2021-10-29 10:35:00,121.88,122.25,121.88,122.16,7023.0,121.1154,121.4831,121.1154,121.3937,7023.0
2021-10-29 10:40:00,122.16,122.28,122.04,122.07,3036.0,121.3937,121.5129,121.2744,121.3042,3036.0
2021-10-29 10:45:00,122.05,122.05,121.86,121.88,5861.0,121.2844,121.2844,121.0956,121.1154,5861.0
2021-10-29 10:50:00,121.96,121.96,121.73,121.79,2538.0,121.1949,121.1949,120.9664,121.026,2538.0
2021-10-29 10:55:00,121.77,121.93,121.63,121.63,4337.0,121.0061,121.1651,120.867,120.867,4337.0
2021-10-29 11:00:00,121.66,121.7,121.49,121.65,5485.0,120.8968,120.9366,120.7279,120.8869,5485.0
2021-10-29 11:05:00,121.67,121.84,121.66,121.8,5222.0,120.9068,121.0757,120.8968,121.0359,5222.0
2021-10-29 11:10:00,121.81,121.93,121.78,121.8,3391.0,121.0459,121.1651,121.0161,121.0359,3391.0
2021-10-29 11:15:00,121.76,121.82,121.59,121.81,2686.0,120.9962,121.0558,120.8273,121.0459,2686.0
2021-10-29 11:20:00,121.76,121.88,121.7,121.72,9732.0,120.9962,121.1154,120.9366,120.9564,9732.0
2021-10-29 11:25:00,121.68,122.05,121.68,121.79,13247.0,120.9167,121.2844,120.9167,121.026,13247.0
2021-10-29 11:30:00,121.78,121.91,121.74,121.88,7412.0,121.0161,121.1452,120.9763,121.1154,7412.0
2021-10-29 11:35:00,121.88,121.88,121.7,121.78,2688.0,121.1154,121.1154,120.9366,121.0161,2688.0
2021-10-29 11:40:00,121.87,122.08,121.78,121.79,4696.0,121.1055,121.3142,121.0161,121.026,4696.0
2021-10-29 11:45:00,121.8,121.83,121.72,121.78,1811.0,121.0359,121.0657,120.9564,121.0161,1811.0
2021-10-29 11:50:00,121.75,121.89,121.75,121.89,2750.0,120.9863,121.1254,120.9863,121.1254,2750.0
2021-10-29 11:55:00,121.85,121.85,121.78,121.79,1210.0,121.0856,121.0856,121.0161,121.026,1210.0
2021-10-29 12:00:00,121.78,121.78,121.5,121.55,3982.0,121.0161,121.0161,120.7378,120.7875,3982.0
2021-10-29 12:05:00,121.55,121.64,121.39,121.56,5808.0,120.7875,120.8769,120.6285,120.7974,5808.0
2021-10-29 12:10:00,121.51,121.84,121.51,121.81,4983.0,120.7478,121.0757,120.7478,121.0459,4983.0
2021-10-29 12:15:00,121.81,121.96,121.74,121.74,4001.0,121.0459,121.1949,120.9763,120.9763,4001.0
2021-10-29 12:20:00,121.64,121.71,121.52,121.68,4052.0,120.8769,120.9465,120.7577,120.9167,4052.0
2021-10-29 12:25:00,121.72,121.76,121.47,121.55,2074.0,120.9564,120.9962,120.708,120.7875,2074.0
2021-10-29 12:30:00,121.54,121.54,121.41,121.53,1669.0,120.7776,120.7776,120.6484,120.7676,1669.0
2021-10-29 12:35:00,121.55,121.62,121.49,121.49,3461.0,120.7875,120.8571,120.7279,120.7279,3461.0
2021-10-29 12:40:00,121.55,121.55,121.46,121.47,1754.0,120.7875,120.7875,120.6981,120.708,1754.0
2021-10-29 12:45:00,121.44,121.77,121.41,121.71,8416.0,120.6782,121.0061,120.6484,120.9465,8416.0
2021-10-29 12:50:00,121.75,121.75,121.44,121.45,1400.0,120.9863,120.9863,120.6782,120.6881,1400.0
2021-10-29 12:55:00,121.43,121.44,121.15,121.15,5940.0,120.6683,120.6782,120.39,120.39,5940.0
2021-10-29 13:00:00,121.14,121.3,121.1,121.25,1530.0,120.3801,120.5391,120.3403,120.4894,1530.0
2021-10-29 13:05:00,121.2,121.45,121.17,121.42,3330.0,120.4397,120.6881,120.4099,120.6583,3330.0
2021-10-29 13:10:00,121.37,121.37,121.25,121.35,3454.0,120.6086,120.6086,120.4894,120.5888,3454.0
2021-10-29 13:15:00,121.37,121.37,121.24,121.28,1717.0,120.6086,120.6086,120.4795,120.5192,1717.0
2021-10-29 13:20:00,121.3,121.3,121.2,121.25,1867.0,120.5391,120.5391,120.4397,120.4894,1867.0
2021-10-29 13:25:00,121.24,121.3,121.22,121.27,2050.0,120.4795,120.5391,120.4596,120.5093,2050.0
2021-10-29 13:30:00,121.21,121.4,121.2,121.29,2203.0,120.4496,120.6384,120.4397,120.5291,2203.0
2021-10-29 13:35:00,121.32,121.44,121.32,121.4,2214.0,120.5589,120.6782,120.5589,120.6384,2214.0
2021-10-29 13:40:00,121.37,121.38,121.3,121.34,2863.0,120.6086,120.6186,120.5391,120.5788,2863.0
2021-10-29 13:45:00,121.31,121.35,121.29,121.31,3731.0,120.549,120.5888,120.5291,120.549,3731.0
2021-10-29 13:50:00,121.32,121.42,121.31,121.35,7046.0,120.5589,120.6583,120.549,120.5888,7046.0
2021-10-29 13:55:00,121.35,121.39,121.24,121.27,1930.0,120.5888,120.6285,120.4795,120.5093,1930.0
2021-10-29 14:00:00,121.24,121.28,121.11,121.13,2178.0,120.4795,120.5192,120.3503,120.3701,2178.0
2021-10-29 14:05:00,121.14,121.27,121.13,121.27,2595.0,120.3801,120.5093,120.3701,120.5093,2595.0
2021-10-29 14:10:00,121.25,121.28,121.06,121.06,5702.0,120.4894,120.5192,120.3006,120.3006,5702.0
2021-10-29 14:15:00,121.0,121.0,120.81,120.94,5005.0,120.241,120.241,120.0521,120.1813,5005.0
2021-10-29 14:20:00,120.91,120.97,120.8,120.8,2950.0,120.1515,120.2111,120.0422,120.0422,2950.0
2021-10-29 14:25:00,120.78,120.78,120.56,120.64,4357.0,120.0223,120.0223,119.8037,119.8832,4357.0
2021-10-29 14:30:00,120.62,120.71,120.58,120.59,3610.0,119.8633,119.9528,119.8236,119.8335,3610.0
2021-10-29 14:35:00,120.62,120.84,120.62,120.81,3234.0,119.8633,120.082,119.8633,120.0521,3234.0
2021-10-29 14:40:00,120.81,121.08,120.81,120.98,3232.0,120.0521,120.3205,120.0521,120.2211,3232.0
2021-10-29 14:45:00,121.03,121.03,120.82,120.89,3467.0,120.2708,120.2708,120.0621,120.1316,3467.0
2021-10-29 14:50:00,120.88,120.93,120.78,120.85,4238.0,120.1217,120.1714,120.0223,120.0919,4238.0
2021-10-29 14:55:00,120.86,121.06,120.83,120.98,9061.0,120.1018,120.3006,120.072,120.2211,9061.0
2021-10-29 15:00:00,120.89,121.08,120.88,121.07,6608.0,120.1316,120.3205,120.1217,120.3105,6608.0
2021-10-29 15:05:00,121.06,121.06,120.93,120.93,4330.0,120.3006,120.3006,120.1714,120.1714,4330.0
2021-10-29 15:10:00,120.96,120.96,120.79,120.85,4324.0,120.2012,120.2012,120.0323,120.0919,4324.0
2021-10-29 15:15:00,120.87,120.87,120.59,120.67,6868.0,120.1118,120.1118,119.8335,119.913,6868.0
2021-10-29 15:20:00,120.74,120.86,120.63,120.81,5185.0,119.9826,120.1018,119.8733,120.0521,5185.0
2021-10-29 15:25:00,120.82,121.01,120.82,120.96,5520.0,120.0621,120.2509,120.0621,120.2012,5520.0
2021-10-29 15:30:00,120.98,121.24,120.98,121.21,6854.0,120.2211,120.4795,120.2211,120.4496,6854.0
2021-10-29 15:35:00,121.22,121.37,121.2,121.28,6982.0,120.4596,120.6086,120.4397,120.5192,6982.0
2021-10-29 15:40:00,121.27,121.4,121.21,121.31,11914.0,120.5093,120.6384,120.4496,120.549,11914.0
2021-10-29 15:45:00,121.33,121.38,121.29,121.34,15215.0,120.5689,120.6186,120.5291,120.5788,15215.0
2021-10-29 15:50:00,121.33,121.42,121.17,121.38,24370.0,120.5689,120.6583,120.4099,120.6186,24370.0
2021-10-29 15:55:00,121.4,121.45,121.25,121.33,60881.0,120.6384,120.6881,120.4894,120.5689,60881.0
2021-11-01 09:30:00,122.01,122.39,122.0,122.04,22529.0,121.2446,121.6222,121.2347,121.2744,22529.0
2021-11-01 09:35:00,122.12,122.17,121.47,121.55,9530.0,121.3539,121.4036,120.708,120.7875,9530.0
2021-11-01 09:40:00,121.34,121.45,121.16,121.22,2959.0,120.5788,120.6881,120.4,120.4596,2959.0
2021-11-01 09:45:00,121.14,121.14,120.85,120.85,6790.0,120.3801,120.3801,120.0919,120.0919,6790.0
2021-11-01 09:50:00,120.79,121.16,120.79,120.9,5464.0,120.0323,120.4,120.0323,120.1416,5464.0
2021-11-01 09:55:00,120.99,121.7,120.99,121.45,5018.0,120.231,120.9366,120.231,120.6881,5018.0
2021-11-01 10:00:00,121.43,121.43,120.82,121.09,6471.0,120.6683,120.6683,120.0621,120.3304,6471.0
2021-11-01 10:05:00,121.1,121.65,121.1,121.51,3100.0,120.3403,120.8869,120.3403,120.7478,3100.0
2021-11-01 10:10:00,121.52,121.58,121.09,121.12,3819.0,120.7577,120.8173,120.3304,120.3602,3819.0
2021-11-01 10:15:00,121.05,121.34,121.05,121.34,3582.0,120.2906,120.5788,120.2906,120.5788,3582.0
2021-11-01 10:20:00,121.29,121.47,120.83,120.83,3656.0,120.5291,120.708,120.072,120.072,3656.0
2021-11-01 10:25:00,120.79,121.23,120.79,121.13,4099.0,120.0323,120.4695,120.0323,120.3701,4099.0
2021-11-01 10:30:00,121.08,121.27,120.96,121.27,4270.0,120.3205,120.5093,120.2012,120.5093,4270.0
2021-11-01 10:35:00,121.29,121.55,121.27,121.46,6600.0,120.5291,120.7875,120.5093,120.6981,6600.0
2021-11-01 10:40:00,121.47,121.76,121.45,121.49,4803.0,120.708,120.9962,120.6881,120.7279,4803.0
2021-11-01 10:45:00,121.58,121.62,121.34,121.59,3124.0,120.8173,120.8571,120.5788,120.8273,3124.0
2021-11-01 10:50:00,121.62,121.68,121.42,121.43,5106.0,120.8571,120.9167,120.6583,120.6683,5106.0
2021-11-01 10:55:00,121.36,121.4,121.2,121.4,6931.0,120.5987,120.6384,120.4397,120.6384,6931.0
2021-11-01 11:00:00,121.41,121.91,121.41,121.9,1447.0,120.6484,121.1452,120.6484,121.1353,1447.0
2021-11-01 11:05:00,121.93,122.0,121.64,121.7,10994.0,121.1651,121.2347,120.8769,120.9366,10994.0
2021-11-01 11:10:00,121.78,121.98,121.74,121.74,4455.0,121.0161,121.2148,120.9763,120.9763,4455.0
2021-11-01 11:15:00,121.76,122.0,121.72,121.82,4017.0,120.9962,121.2347,120.9564,121.0558,4017.0
2021-11-01 11:20:00,121.78,122.06,121.78,121.94,6747.0,121.0161,121.2943,121.0161,121.1751,6747.0
2021-11-01 11:25:00,121.88,122.01,121.81,122.01,3144.0,121.1154,121.2446,121.0459,121.2446,3144.0
2021-11-01 11:30:00,121.96,121.99,121.58,121.7,3901.0,121.1949,121.2247,120.8173,120.9366,3901.0
2021-11-01 11:35:00,121.7,121.72,121.39,121.62,2881.0,120.9366,120.9564,120.6285,120.8571,2881.0
2021-11-01 11:40:00,121.65,121.73,121.59,121.72,3973.0,120.8869,120.9664,120.8273,120.9564,3973.0
2021-11-01 11:45:00,121.7,121.7,121.54,121.57,2224.0,120.9366,120.9366,120.7776,120.8074,2224.0
2021-11-01 11:50:00,121.57,121.59,121.4,121.46,2454.0,120.8074,120.8273,120.6384,120.6981,2454.0
2021-11-01 11:55:00,121.5,121.68,121.5,121.65,3160.0,120.7378,120.9167,120.7378,120.8869,3160.0
2021-11-01 12:00:00,121.68,121.71,121.44,121.45,6363.0,120.9167,120.9465,120.6782,120.6881,6363.0
2021-11-01 12:05:00,121.52,121.66,121.52,121.58,5551.0,120.7577,120.8968,120.7577,120.8173,5551.0
2021-11-01 12:10:00,121.59,121.75,121.57,121.67,7990.0,120.8273,120.9863,120.8074,120.9068,7990.0
2021-11-01 12:15:00,121.69,121.7,121.5,121.69,3456.0,120.9266,120.9366,120.7378,120.9266,3456.0
2021-11-01 12:20:00,121.69,121.79,121.65,121.7,3582.0,120.9266,121.026,120.8869,120.9366,3582.0
2021-11-01 12:25:00,121.81,121.83,121.56,121.56,1605.0,121.0459,121.0657,120.7974,120.7974,1605.0
2021-11-01 12:30:00,121.58,121.88,121.56,121.88,1934.0,120.8173,121.1154,120.7974,121.1154,1934.0
2021-11-01 12:35:00,121.84,122.01,121.81,122.01,2979.0,121.0757,121.2446,121.0459,121.2446,2979.0
2021-11-01 12:40:00,121.94,121.94,121.87,121.9,2000.0,121.1751,121.1751,121.1055,121.1353,2000.0
2021-11-01 12:45:00,121.86,122.05,121.82,122.01,12650.0,121.0956,121.2844,121.0558,121.2446,12650.0
2021-11-01 12:50:00,122.04,122.11,121.98,122.0,3736.0,121.2744,121.344,121.2148,121.2347,3736.0
2021-11-01 12:55:00,122.02,122.15,121.97,122.05,5203.0,121.2546,121.3837,121.2049,121.2844,5203.0
2021-11-01 13:00:00,122.04,122.09,121.94,122.09,2821.0,121.2744,121.3241,121.1751,121.3241,2821.0
2021-11-01 13:05:00,122.07,122.09,121.88,121.89,14514.0,121.3042,121.3241,121.1154,121.1254,14514.0
2021-11-01 13:10:00,121.91,121.95,121.78,121.83,8692.0,121.1452,121.185,121.0161,121.0657,8692.0
2021-11-01 13:15:00,121.83,121.89,121.6,121.61,15942.0,121.0657,121.1254,120.8372,120.8471,15942.0
2021-11-01 13:20:00,121.61,121.63,121.37,121.42,13016.0,120.8471,120.867,120.6086,120.6583,13016.0
2021-11-01 13:25:00,121.38,121.54,121.36,121.43,9425.0,120.6186,120.7776,120.5987,120.6683,9425.0
2021-11-01 13:30:00,121.46,121.65,121.45,121.6,5760.0,120.6981,120.8869,120.6881,120.8372,5760.0
2021-11-01 13:35:00,121.6,121.76,121.6,121.76,2911.0,120.8372,120.9962,120.8372,120.9962,2911.0
2021-11-01 13:40:00,121.74,121.79,121.28,121.29,8947.0,120.9763,121.026,120.5192,120.5291,8947.0
2021-11-01 13:45:00,121.32,121.32,121.17,121.29,17552.0,120.5589,120.5589,120.4099,120.5291,17552.0
2021-11-01 13:50:00,121.26,121.26,121.06,121.06,15008.0,120.4993,120.4993,120.3006,120.3006,15008.0
2021-11-01 13:55:00,121.04,121.06,120.85,120.92,7449.0,120.2807,120.3006,120.0919,120.1615,7449.0
2021-11-01 14:00:00,120.88,121.18,120.8,121.18,9485.0,120.1217,120.4198,120.0422,120.4198,9485.0
2021-11-01 14:05:00,121.19,121.19,121.0,121.02,1954.0,120.4298,120.4298,120.241,120.2608,1954.0
2021-11-01 14:10:00,121.07,121.08,120.8,120.8,4540.0,120.3105,120.3205,120.0422,120.0422,4540.0
2021-11-01 14:15:00,120.71,120.74,120.57,120.6,3257.0,119.9528,119.9826,119.8137,119.8435,3257.0
2021-11-01 14:20:00,120.59,120.73,120.55,120.73,6658.0,119.8335,119.9726,119.7938,119.9726,6658.0
2021-11-01 14:25:00,120.71,120.74,120.53,120.58,5211.0,119.9528,119.9826,119.7739,119.8236,5211.0
2021-11-01 14:30:00,120.61,120.76,120.61,120.72,2475.0,119.8534,120.0025,119.8534,119.9627,2475.0
2021-11-01 14:35:00,120.7,120.97,120.63,120.9,15769.0,119.9428,120.2111,119.8733,120.1416,15769.0
2021-11-01 14:40:00,120.93,121.02,120.66,120.71,5766.0,120.1714,120.2608,119.9031,119.9528,5766.0
2021-11-01 14:45:00,120.73,120.82,120.69,120.79,4280.0,119.9726,120.0621,119.9329,120.0323,4280.0
2021-11-01 14:50:00,120.79,120.79,120.56,120.65,4225.0,120.0323,120.0323,119.8037,119.8932,4225.0
2021-11-01 14:55:00,120.67,120.74,120.59,120.6,3619.0,119.913,119.9826,119.8335,119.8435,3619.0
2021-11-01 15:00:00,120.62,120.71,120.52,120.67,5955.0,119.8633,119.9528,119.764,119.913,5955.0
2021-11-01 15:05:00,120.7,120.79,120.68,120.75,7428.0,119.9428,120.0323,119.923,119.9925,7428.0
2021-11-01 15:10:00,120.77,120.82,120.59,120.82,10065.0,120.0124,120.0621,119.8335,120.0621,10065.0
2021-11-01 15:15:00,120.82,121.06,120.74,120.8,4805.0,120.0621,120.3006,119.9826,120.0422,4805.0
2021-11-01 15:20:00,120.78,120.81,120.62,120.75,4743.0,120.0223,120.0521,119.8633,119.9925,4743.0
2021-11-01 15:25:00,120.73,120.87,120.71,120.82,7383.0,119.9726,120.1118,119.9528,120.0621,7383.0
2021-11-01 15:30:00,120.82,121.08,120.82,121.02,9846.0,120.0621,120.3205,120.0621,120.2608,9846.0
2021-11-01 15:35:00,121.01,121.25,121.01,121.23,7906.0,120.2509,120.4894,120.2509,120.4695,7906.0
2021-11-01 15:40:00,121.25,121.26,121.11,121.23,8922.0,120.4894,120.4993,120.3503,120.4695,8922.0
2021-11-01 15:45:00,121.23,121.25,121.06,121.09,20361.0,120.4695,120.4894,120.3006,120.3304,20361.0
2021-11-01 15:50:00,121.11,121.17,120.93,120.95,20194.0,120.3503,120.4099,120.1714,120.1913,20194.0
2021-11-01 15:55:00,120.96,121.02,120.82,120.99,64932.0,120.2012,120.2608,120.0621,120.231,64932.0
2021-11-02 09:30:00,120.98,120.98,120.2,120.41,12974.0,120.2211,120.2211,119.446,119.6547,12974.0
2021-11-02 09:35:00,120.27,120.6,120.16,120.22,3163.0,119.5155,119.8435,119.4062,119.4658,3163.0
2021-11-02 09:40:00,120.15,120.24,119.7,119.8,11260.0,119.3963,119.4857,118.9491,119.0485,11260.0
2021-11-02 09:45:00,119.8,119.8,118.89,119.01,19138.0,119.0485,119.0485,118.1442,118.2634,19138.0
2021-11-02 09:50:00,118.98,120.25,118.95,120.25,45167.0,118.2336,119.4957,118.2038,119.4957,45167.0
2021-11-02 09:55:00,120.36,120.58,119.99,120.39,10323.0,119.605,119.8236,119.2373,119.6348,10323.0
2021-11-02 10:00:00,120.57,120.86,120.28,120.74,5324.0,119.8137,120.1018,119.5255,119.9826,5324.0
2021-11-02 10:05:00,120.92,121.11,120.65,120.82,17007.0,120.1615,120.3503,119.8932,120.0621,17007.0
2021-11-02 10:10:00,120.91,120.97,120.53,120.76,14177.0,120.1515,120.2111,119.7739,120.0025,14177.0
2021-11-02 10:15:00,120.72,121.12,120.68,121.07,3481.0,119.9627,120.3602,119.923,120.3105,3481.0
2021-11-02 10:20:00,121.07,121.14,120.61,120.9,4565.0,120.3105,120.3801,119.8534,120.1416,4565.0
2021-11-02 10:25:00,120.88,120.98,120.65,120.82,3212.0,120.1217,120.2211,119.8932,120.0621,3212.0
2021-11-02 10:30:00,120.83,121.06,120.67,120.68,2878.0,120.072,120.3006,119.913,119.923,2878.0
2021-11-02 10:35:00,120.61,121.18,120.53,121.01,3544.0,119.8534,120.4198,119.7739,120.2509,3544.0
2021-11-02 10:40:00,120.98,121.15,120.82,121.15,7344.0,120.2211,120.39,120.0621,120.39,7344.0
2021-11-02 10:45:00,121.16,121.4,121.04,121.17,9592.0,120.4,120.6384,120.2807,120.4099,9592.0
2021-11-02 10:50:00,121.18,121.24,120.86,120.91,16063.0,120.4198,120.4795,120.1018,120.1515,16063.0
2021-11-02 10:55:00,120.92,121.28,120.9,121.13,24064.0,120.1615,120.5192,120.1416,120.3701,24064.0
2021-11-02 11:00:00,121.12,121.29,120.87,120.87,10098.0,120.3602,120.5291,120.1118,120.1118,10098.0
2021-11-02 11:05:00,120.86,120.96,120.69,120.69,2752.0,120.1018,120.2012,119.9329,119.9329,2752.0
2021-11-02 11:10:00,120.67,120.73,120.58,120.65,5589.0,119.913,119.9726,119.8236,119.8932,5589.0
2021-11-02 11:15:00,120.64,120.73,120.56,120.71,3300.0,119.8832,119.9726,119.8037,119.9528,3300.0
2021-11-02 11:20:00,120.61,120.64,120.45,120.61,2620.0,119.8534,119.8832,119.6944,119.8534,2620.0
2021-11-02 11:25:00,120.62,120.89,120.62,120.86,2620.0,119.8633,120.1316,119.8633,120.1018,2620.0
2021-11-02 11:30:00,120.81,120.96,120.81,120.95,2154.0,120.0521,120.2012,120.0521,120.1913,2154.0
2021-11-02 11:35:00,120.89,121.17,120.86,121.05,3465.0,120.1316,120.4099,120.1018,120.2906,3465.0
2021-11-02 11:40:00,121.06,121.35,120.86,121.35,3441.0,120.3006,120.5888,120.1018,120.5888,3441.0
2021-11-02 11:45:00,121.32,121.34,120.97,121.09,3114.0,120.5589,120.5788,120.2111,120.3304,3114.0
2021-11-02 11:50:00,121.06,121.1,120.92,120.97,3151.0,120.3006,120.3403,120.1615,120.2111,3151.0
2021-11-02 11:55:00,120.89,121.01,120.68,120.81,18433.0,120.1316,120.2509,119.923,120.0521,18433.0
2021-11-02 12:00:00,120.89,121.13,120.89,121.09,1200.0,120.1316,120.3701,120.1316,120.3304,1200.0
2021-11-02 12:05:00,121.09,121.1,120.99,121.05,2645.0,120.3304,120.3403,120.231,120.2906,2645.0
2021-11-02 12:10:00,121.07,121.19,121.01,121.08,9553.0,120.3105,120.4298,120.2509,120.3205,9553.0
2021-11-02 12:15:00,121.08,121.13,120.88,120.97,5071.0,120.3205,120.3701,120.1217,120.2111,5071.0
2021-11-02 12:20:00,121.02,121.14,121.01,121.01,1545.0,120.2608,120.3801,120.2509,120.2509,1545.0
2021-11-02 12:25:00,121.04,121.04,120.95,120.98,2382.0,120.2807,120.2807,120.1913,120.2211,2382.0
2021-11-02 12:30:00,120.98,121.28,120.98,121.19,1901.0,120.2211,120.5192,120.2211,120.4298,1901.0
2021-11-02 12:35:00,121.19,121.21,121.08,121.21,5206.0,120.4298,120.4496,120.3205,120.4496,5206.0
2021-11-02 12:40:00,121.21,121.22,121.09,121.09,1710.0,120.4496,120.4596,120.3304,120.3304,1710.0
2021-11-02 12:45:00,121.09,121.36,121.09,121.3,11343.0,120.3304,120.5987,120.3304,120.5391,11343.0
2021-11-02 12:50:00,121.29,121.35,121.18,121.24,5657.0,120.5291,120.5888,120.4198,120.4795,5657.0
2021-11-02 12:55:00,121.2,121.2,121.1,121.1,3007.0,120.4397,120.4397,120.3403,120.3403,3007.0
2021-11-02 13:00:00,121.07,121.09,120.88,120.88,2038.0,120.3105,120.3304,120.1217,120.1217,2038.0
2021-11-02 13:05:00,120.87,120.88,120.69,120.69,3187.0,120.1118,120.1217,119.9329,119.9329,3187.0
2021-11-02 13:10:00,120.7,120.81,120.61,120.61,3497.0,119.9428,120.0521,119.8534,119.8534,3497.0
2021-11-02 13:15:00,120.57,120.71,120.49,120.63,4641.0,119.8137,119.9528,119.7342,119.8733,4641.0
2021-11-02 13:20:00,120.61,120.64,120.46,120.62,9713.0,119.8534,119.8832,119.7043,119.8633,9713.0
2021-11-02 13:25:00,120.62,120.71,120.49,120.65,9317.0,119.8633,119.9528,119.7342,119.8932,9317.0
2021-11-02 13:30:00,120.63,120.66,120.55,120.58,12428.0,119.8733,119.9031,119.7938,119.8236,12428.0
2021-11-02 13:35:00,120.58,120.65,120.5,120.61,3913.0,119.8236,119.8932,119.7441,119.8534,3913.0
2021-11-02 13:40:00,120.6,120.81,120.57,120.81,2300.0,119.8435,120.0521,119.8137,120.0521,2300.0
2021-11-02 13:45:00,120.78,120.78,120.52,120.52,2648.0,120.0223,120.0223,119.764,119.764,2648.0
2021-11-02 13:50:00,120.56,120.68,120.53,120.58,3853.0,119.8037,119.923,119.7739,119.8236,3853.0
2021-11-02 13:55:00,120.59,120.77,120.55,120.77,4797.0,119.8335,120.0124,119.7938,120.0124,4797.0
2021-11-02 14:00:00,120.77,120.9,120.77,120.9,2403.0,120.0124,120.1416,120.0124,120.1416,2403.0
2021-11-02 14:05:00,120.88,120.91,120.81,120.85,3048.0,120.1217,120.1515,120.0521,120.0919,3048.0
2021-11-02 14:10:00,120.88,120.88,120.7,120.71,3758.0,120.1217,120.1217,119.9428,119.9528,3758.0
2021-11-02 14:15:00,120.74,120.91,120.73,120.86,3546.0,119.9826,120.1515,119.9726,120.1018,3546.0
2021-11-02 14:20:00,120.9,121.02,120.82,121.02,2868.0,120.1416,120.2608,120.0621,120.2608,2868.0
2021-11-02 14:25:00,120.97,120.97,120.83,120.83,2485.0,120.2111,120.2111,120.072,120.072,2485.0
2021-11-02 14:30:00,120.82,121.21,120.82,121.02,8583.0,120.0621,120.4496,120.0621,120.2608,8583.0
2021-11-02 14:35:00,120.91,120.92,120.81,120.83,4979.0,120.1515,120.1615,120.0521,120.072,4979.0
2021-11-02 14:40:00,120.9,121.13,120.9,121.12,4360.0,120.1416,120.3701,120.1416,120.3602,4360.0
2021-11-02 14:45:00,121.08,121.09,120.97,120.98,2598.0,120.3205,120.3304,120.2111,120.2211,2598.0
2021-11-02 14:50:00,120.97,121.02,120.79,120.79,8101.0,120.2111,120.2608,120.0323,120.0323,8101.0
2021-11-02 14:55:00,120.75,120.84,120.75,120.77,9375.0,119.9925,120.082,119.9925,120.0124,9375.0
2021-11-02 15:00:00,120.74,120.9,120.72,120.82,6341.0,119.9826,120.1416,119.9627,120.0621,6341.0
2021-11-02 15:05:00,120.83,120.86,120.73,120.86,6121.0,120.072,120.1018,119.9726,120.1018,6121.0
2021-11-02 15:10:00,120.84,120.84,120.73,120.76,4160.0,120.082,120.082,119.9726,120.0025,4160.0
2021-11-02 15:15:00,120.78,120.91,120.75,120.87,7501.0,120.0223,120.1515,119.9925,120.1118,7501.0
2021-11-02 15:20:00,120.85,120.85,120.66,120.68,5157.0,120.0919,120.0919,119.9031,119.923,5157.0
2021-11-02 15:25:00,120.66,120.96,120.65,120.96,12214.0,119.9031,120.2012,119.8932,120.2012,12214.0
2021-11-02 15:30:00,120.96,120.97,120.62,120.63,3320.0,120.2012,120.2111,119.8633,119.8733,3320.0
2021-11-02 15:35:00,120.61,120.73,120.52,120.65,7567.0,119.8534,119.9726,119.764,119.8932,7567.0
2021-11-02 15:40:00,120.62,120.66,120.52,120.56,6371.0,119.8633,119.9031,119.764,119.8037,6371.0
2021-11-02 15:45:00,120.57,120.65,120.48,120.49,20659.0,119.8137,119.8932,119.7242,119.7342,20659.0
2021-11-02 15:50:00,120.54,120.58,120.47,120.54,16261.0,119.7838,119.8236,119.7143,119.7838,16261.0
2021-11-02 15:55:00,120.52,120.71,120.45,120.71,61104.0,119.764,119.9528,119.6944,119.9528,61104.0
2021-11-03 09:30:00,119.92,120.23,119.71,120.11,11026.0,119.1677,119.4758,118.959,119.3565,11026.0
2021-11-03 09:35:00,119.86,119.89,119.11,119.59,4789.0,119.1081,119.1379,118.3628,118.8398,4789.0
2021-11-03 09:40:00,119.24,119.25,118.51,118.51,11786.0,118.492,118.5019,117.7666,117.7666,11786.0
2021-11-03 09:45:00,118.5,119.24,118.37,118.72,8289.0,117.7566,118.492,117.6275,117.9753,8289.0
2021-11-03 09:50:00,118.8,118.96,118.38,118.5,4375.0,118.0548,118.2138,117.6374,117.7566,4375.0
2021-11-03 09:55:00,118.51,118.61,118.07,118.12,12669.0,117.7666,117.8659,117.3293,117.379,12669.0
2021-11-03 10:00:00,118.17,118.59,117.85,117.85,13018.0,117.4287,117.8461,117.1107,117.1107,13018.0
2021-11-03 10:05:00,117.79,118.11,117.44,117.67,14051.0,117.0511,117.3691,116.7033,116.9318,14051.0
2021-11-03 10:10:00,117.66,117.83,117.2,117.33,14714.0,116.9219,117.0908,116.4648,116.594,14714.0
2021-11-03 10:15:00,117.33,117.41,116.92,117.14,15120.0,116.594,116.6735,116.1866,116.4052,15120.0
2021-11-03 10:20:00,117.04,117.04,116.48,116.62,13452.0,116.3058,116.3058,115.7493,115.8884,13452.0
2021-11-03 10:25:00,116.68,117.05,116.68,116.81,6267.0,115.9481,116.3157,115.9481,116.0772,6267.0
2021-11-03 10:30:00,116.88,117.1,116.61,116.87,12163.0,116.1468,116.3654,115.8785,116.1369,12163.0
2021-11-03 10:35:00,116.97,117.86,116.92,117.82,12941.0,116.2362,117.1207,116.1866,117.0809,12941.0
2021-11-03 10:40:00,117.81,118.07,117.58,118.06,8105.0,117.071,117.3293,116.8424,117.3194,8105.0
2021-11-03 10:45:00,117.99,118.1,117.83,117.99,5237.0,117.2498,117.3591,117.0908,117.2498,5237.0
2021-11-03 10:50:00,118.05,118.46,118.04,118.41,7133.0,117.3095,117.7169,117.2995,117.6672,7133.0
2021-11-03 10:55:00,118.51,118.63,118.34,118.48,4760.0,117.7666,117.8858,117.5976,117.7368,4760.0
2021-11-03 11:00:00,118.48,118.48,118.1,118.1,5393.0,117.7368,117.7368,117.3591,117.3591,5393.0
2021-11-03 11:05:00,118.04,118.05,117.64,117.66,4712.0,117.2995,117.3095,116.902,116.9219,4712.0
2021-11-03 11:10:00,117.64,117.67,117.42,117.67,2091.0,116.902,116.9318,116.6834,116.9318,2091.0
2021-11-03 11:15:00,117.61,117.62,117.07,117.08,8899.0,116.8722,116.8822,116.3356,116.3455,8899.0
2021-11-03 11:20:00,117.01,117.17,117.0,117.07,4444.0,116.276,116.435,116.266,116.3356,4444.0
2021-11-03 11:25:00,117.08,117.21,117.0,117.09,6905.0,116.3455,116.4747,116.266,116.3555,6905.0
2021-11-03 11:30:00,117.06,117.23,116.99,117.13,5062.0,116.3257,116.4946,116.2561,116.3952,5062.0
2021-11-03 11:35:00,117.15,117.23,117.02,117.02,2679.0,116.4151,116.4946,116.2859,116.2859,2679.0
2021-11-03 11:40:00,116.99,117.05,116.78,116.8,6699.0,116.2561,116.3157,116.0474,116.0673,6699.0
2021-11-03 11:45:00,116.78,116.83,116.64,116.81,6456.0,116.0474,116.0971,115.9083,116.0772,6456.0
2021-11-03 11:50:00,116.82,116.83,116.29,116.29,9048.0,116.0872,116.0971,115.5605,115.5605,9048.0
2021-11-03 11:55:00,116.29,116.36,115.67,115.67,24934.0,115.5605,115.6301,114.9444,114.9444,24934.0
2021-11-03 12:00:00,115.71,115.85,115.16,115.84,37781.0,114.9841,115.1233,114.4376,115.1133,37781.0
2021-11-03 12:05:00,115.92,116.2,115.77,115.89,11878.0,115.1928,115.4711,115.0438,115.163,11878.0
2021-11-03 12:10:00,115.92,116.22,115.8,116.22,10892.0,115.1928,115.4909,115.0736,115.4909,10892.0
2021-11-03 12:15:00,116.19,116.19,115.82,116.06,6339.0,115.4611,115.4611,115.0935,115.3319,6339.0
2021-11-03 12:20:00,116.03,116.03,115.65,115.8,7214.0,115.3021,115.3021,114.9245,115.0736,7214.0
2021-11-03 12:25:00,115.81,116.15,115.75,115.77,6666.0,115.0835,115.4214,115.0239,115.0438,6666.0
2021-11-03 12:30:00,115.77,115.78,115.51,115.66,7077.0,115.0438,115.0537,114.7854,114.9345,7077.0
2021-11-03 12:35:00,115.68,115.85,115.61,115.82,7792.0,114.9543,115.1233,114.8848,115.0935,7792.0
2021-11-03 12:40:00,115.83,115.97,115.79,115.85,7569.0,115.1034,115.2425,115.0636,115.1233,7569.0
2021-11-03 12:45:00,115.86,115.93,115.75,115.75,8060.0,115.1332,115.2028,115.0239,115.0239,8060.0
2021-11-03 12:50:00,115.74,115.9,115.39,115.8,38347.0,115.014,115.1729,114.6661,115.0736,38347.0
2021-11-03 12:55:00,115.77,116.03,115.66,115.71,10962.0,115.0438,115.3021,114.9345,114.9841,10962.0
2021-11-03 13:00:00,115.7,115.73,115.58,115.58,6750.0,114.9742,115.004,114.855,114.855,6750.0
2021-11-03 13:05:00,115.61,115.72,115.48,115.67,6567.0,114.8848,114.9941,114.7556,114.9444,6567.0
2021-11-03 13:10:00,115.67,115.97,115.65,115.87,15597.0,114.9444,115.2425,114.9245,115.1431,15597.0
2021-11-03 13:15:00,115.89,116.0,115.79,115.88,7217.0,115.163,115.2723,115.0636,115.1531,7217.0
2021-11-03 13:20:00,115.91,116.13,115.87,116.02,6036.0,115.1829,115.4015,115.1431,115.2922,6036.0
2021-11-03 13:25:00,115.98,116.26,115.98,116.2,5636.0,115.2524,115.5307,115.2524,115.4711,5636.0
2021-11-03 13:30:00,116.25,116.35,116.23,116.35,10132.0,115.5208,115.6201,115.5009,115.6201,10132.0
2021-11-03 13:35:00,116.32,116.35,116.24,116.25,4764.0,115.5903,115.6201,115.5108,115.5208,4764.0
2021-11-03 13:40:00,116.23,116.23,115.9,115.91,10380.0,115.5009,115.5009,115.1729,115.1829,10380.0
2021-11-03 13:45:00,115.89,116.04,115.76,116.03,17695.0,115.163,115.3121,115.0338,115.3021,17695.0
2021-11-03 13:50:00,116.08,116.25,116.08,116.21,3526.0,115.3518,115.5208,115.3518,115.481,3526.0
2021-11-03 13:55:00,116.15,116.18,115.94,115.94,6818.0,115.4214,115.4512,115.2127,115.2127,6818.0
2021-11-03 14:00:00,115.94,116.43,115.94,116.12,9102.0,115.2127,115.6996,115.2127,115.3916,9102.0
2021-11-03 14:05:00,116.15,116.25,116.01,116.02,11138.0,115.4214,115.5208,115.2823,115.2922,11138.0
2021-11-03 14:10:00,116.01,116.01,115.74,115.96,9460.0,115.2823,115.2823,115.014,115.2326,9460.0
2021-11-03 14:15:00,116.07,116.31,115.98,116.31,7035.0,115.3419,115.5804,115.2524,115.5804,7035.0
2021-11-03 14:20:00,116.28,116.68,116.25,116.65,11625.0,115.5506,115.9481,115.5208,115.9182,11625.0
2021-11-03 14:25:00,116.68,116.73,116.41,116.48,14243.0,115.9481,115.9977,115.6797,115.7493,14243.0
2021-11-03 14:30:00,116.52,116.89,116.52,116.7,25452.0,115.7891,116.1567,115.7891,115.9679,25452.0
2021-11-03 14:35:00,116.69,116.7,116.36,116.44,16531.0,115.958,115.9679,115.6301,115.7096,16531.0
2021-11-03 14:40:00,116.42,116.59,116.36,116.37,40838.0,115.6897,115.8586,115.6301,115.64,40838.0
2021-11-03 14:45:00,116.3,116.47,116.27,116.47,6269.0,115.5704,115.7394,115.5406,115.7394,6269.0
2021-11-03 14:50:00,116.5,116.92,116.49,116.88,10717.0,115.7692,116.1866,115.7592,116.1468,10717.0
2021-11-03 14:55:00,116.93,117.01,116.56,116.58,11675.0,116.1965,116.276,115.8288,115.8487,11675.0
2021-11-03 15:00:00,116.6,116.87,116.57,116.87,13510.0,115.8686,116.1369,115.8387,116.1369,13510.0
2021-11-03 15:05:00,116.86,117.08,116.76,116.84,11897.0,116.1269,116.3455,116.0276,116.1071,11897.0
2021-11-03 15:10:00,116.84,116.84,116.53,116.53,8757.0,116.1071,116.1071,115.799,115.799,8757.0
2021-11-03 15:15:00,116.44,116.46,116.3,116.35,7633.0,115.7096,115.7294,115.5704,115.6201,7633.0
2021-11-03 15:20:00,116.39,116.45,116.13,116.15,14021.0,115.6599,115.7195,115.4015,115.4214,14021.0
2021-11-03 15:25:00,116.15,116.47,116.09,116.46,9890.0,115.4214,115.7394,115.3618,115.7294,9890.0
2021-11-03 15:30:00,116.5,116.79,116.37,116.43,37400.0,115.7692,116.0574,115.64,115.6996,37400.0
2021-11-03 15:35:00,116.45,117.09,116.44,116.88,34969.0,115.7195,116.3555,115.7096,116.1468,34969.0
2021-11-03 15:40:00,116.9,117.07,116.77,116.81,26679.0,116.1667,116.3356,116.0375,116.0772,26679.0
2021-11-03 15:45:00,116.78,116.97,116.71,116.95,23568.0,116.0474,116.2362,115.9779,116.2164,23568.0
2021-11-03 15:50:00,116.96,116.98,116.59,116.74,30731.0,116.2263,116.2462,115.8586,116.0077,30731.0
2021-11-03 15:55:00,116.72,116.94,116.57,116.82,79349.0,115.9878,116.2064,115.8387,116.0872,79349.0
2021-11-04 09:30:00,112.26,114.18,110.79,112.5,75219.0,111.5558,113.4637,110.095,111.7943,75219.0
2021-11-04 09:35:00,112.65,116.0,112.5,114.73,85659.0,111.9433,115.2723,111.7943,114.0103,85659.0
2021-11-04 09:40:00,114.89,116.05,114.77,115.52,23844.0,114.1693,115.322,114.05,114.7953,23844.0
2021-11-04 09:45:00,115.51,116.97,114.78,116.73,44885.0,114.7854,116.2362,114.06,115.9977,44885.0
2021-11-04 09:50:00,116.51,117.42,116.02,116.9,13610.0,115.7791,116.6834,115.2922,116.1667,13610.0
2021-11-04 09:55:00,116.9,117.38,116.55,117.19,14347.0,116.1667,116.6437,115.8189,116.4549,14347.0
2021-11-04 10:00:00,116.85,116.98,116.5,116.8,18022.0,116.117,116.2462,115.7692,116.0673,18022.0
2021-11-04 10:05:00,116.8,116.8,116.02,116.08,5405.0,116.0673,116.0673,115.2922,115.3518,5405.0
2021-11-04 10:10:00,116.01,116.24,115.68,116.11,8308.0,115.2823,115.5108,114.9543,115.3816,8308.0
2021-11-04 10:15:00,116.07,116.28,115.83,115.93,4993.0,115.3419,115.5506,115.1034,115.2028,4993.0
2021-11-04 10:20:00,115.97,116.16,115.67,116.02,14041.0,115.2425,115.4313,114.9444,115.2922,14041.0
2021-11-04 10:25:00,115.98,116.35,115.96,116.22,12384.0,115.2524,115.6201,115.2326,115.4909,12384.0
2021-11-04 10:30:00,116.22,116.28,115.47,115.81,25601.0,115.4909,115.5506,114.7456,115.0835,25601.0
2021-11-04 10:35:00,115.73,115.86,115.38,115.72,10457.0,115.004,115.1332,114.6562,114.9941,10457.0
2021-11-04 10:40:00,115.73,115.87,115.48,115.48,6831.0,115.004,115.1431,114.7556,114.7556,6831.0
2021-11-04 10:45:00,115.49,115.5,114.78,115.06,39477.0,114.7655,114.7755,114.06,114.3382,39477.0
2021-11-04 10:50:00,115.08,115.71,115.07,115.22,7562.0,114.3581,114.9841,114.3482,114.4972,7562.0
2021-11-04 10:55:00,115.22,115.22,114.75,115.14,7764.0,114.4972,114.4972,114.0302,114.4177,7764.0
2021-11-04 11:00:00,114.94,115.44,114.94,115.34,3700.0,114.219,114.7158,114.219,114.6165,3700.0
2021-11-04 11:05:00,115.37,115.49,115.13,115.2,4064.0,114.6463,114.7655,114.4078,114.4773,4064.0
2021-11-04 11:10:00,115.22,115.22,114.96,115.21,3861.0,114.4972,114.4972,114.2388,114.4873,3861.0
2021-11-04 11:15:00,115.16,115.3,115.07,115.08,6071.0,114.4376,114.5767,114.3482,114.3581,6071.0
2021-11-04 11:20:00,115.07,115.15,114.78,115.15,6101.0,114.3482,114.4277,114.06,114.4277,6101.0
2021-11-04 11:25:00,115.11,115.12,114.81,115.0,23445.0,114.3879,114.3978,114.0898,114.2786,23445.0
2021-11-04 11:30:00,114.95,115.11,114.38,114.38,22327.0,114.2289,114.3879,113.6625,113.6625,22327.0
2021-11-04 11:35:00,114.32,114.59,113.82,114.59,12587.0,113.6029,113.8712,113.106,113.8712,12587.0
2021-11-04 11:40:00,114.62,114.75,114.5,114.75,4772.0,113.901,114.0302,113.7817,114.0302,4772.0
2021-11-04 11:45:00,114.78,114.78,114.55,114.58,3440.0,114.06,114.06,113.8314,113.8612,3440.0
2021-11-04 11:50:00,114.43,114.8,114.29,114.76,7674.0,113.7122,114.0798,113.573,114.0401,7674.0
2021-11-04 11:55:00,114.68,114.97,114.57,114.73,9065.0,113.9606,114.2488,113.8513,114.0103,9065.0
2021-11-04 12:00:00,114.82,114.9,114.7,114.89,7643.0,114.0997,114.1792,113.9805,114.1693,7643.0
2021-11-04 12:05:00,114.94,114.99,114.52,114.57,4892.0,114.219,114.2687,113.8016,113.8513,4892.0
2021-11-04 12:10:00,114.56,114.67,114.56,114.58,2400.0,113.8414,113.9507,113.8414,113.8612,2400.0
2021-11-04 12:15:00,114.55,114.94,114.5,114.9,9086.0,113.8314,114.219,113.7817,114.1792,9086.0
2021-11-04 12:20:00,115.01,115.01,114.66,114.68,6631.0,114.2885,114.2885,113.9407,113.9606,6631.0
2021-11-04 12:25:00,114.65,114.74,114.53,114.71,4806.0,113.9308,114.0202,113.8115,113.9904,4806.0
2021-11-04 12:30:00,114.74,114.82,114.53,114.66,7976.0,114.0202,114.0997,113.8115,113.9407,7976.0
2021-11-04 12:35:00,114.7,114.7,114.1,114.14,6061.0,113.9805,113.9805,113.3842,113.424,6061.0
2021-11-04 12:40:00,114.1,114.41,114.1,114.36,4420.0,113.3842,113.6923,113.3842,113.6426,4420.0
2021-11-04 12:45:00,114.42,114.56,114.18,114.56,17117.0,113.7022,113.8414,113.4637,113.8414,17117.0
2021-11-04 12:50:00,114.61,114.81,114.51,114.52,7929.0,113.891,114.0898,113.7917,113.8016,7929.0
2021-11-04 12:55:00,114.48,114.73,114.38,114.72,6784.0,113.7619,114.0103,113.6625,114.0004,6784.0
2021-11-04 13:00:00,114.7,114.89,114.67,114.67,15373.0,113.9805,114.1693,113.9507,113.9507,15373.0
2021-11-04 13:05:00,114.68,114.94,114.67,114.86,6196.0,113.9606,114.219,113.9507,114.1395,6196.0
2021-11-04 13:10:00,114.87,115.03,114.74,114.78,8414.0,114.1494,114.3084,114.0202,114.06,8414.0
2021-11-04 13:15:00,114.79,114.79,114.44,114.45,6256.0,114.0699,114.0699,113.7221,113.732,6256.0
2021-11-04 13:20:00,114.52,114.73,114.5,114.73,4621.0,113.8016,114.0103,113.7817,114.0103,4621.0
2021-11-04 13:25:00,114.66,115.34,114.66,115.34,5346.0,113.9407,114.6165,113.9407,114.6165,5346.0
2021-11-04 13:30:00,115.26,115.74,115.26,115.71,8734.0,114.537,115.014,114.537,114.9841,8734.0
2021-11-04 13:35:00,115.71,115.94,115.58,115.82,14109.0,114.9841,115.2127,114.855,115.0935,14109.0
2021-11-04 13:40:00,115.82,115.82,115.2,115.2,4824.0,115.0935,115.0935,114.4773,114.4773,4824.0
2021-11-04 13:45:00,115.27,115.36,115.16,115.21,14326.0,114.5469,114.6363,114.4376,114.4873,14326.0
2021-11-04 13:50:00,115.25,115.5,115.21,115.37,8798.0,114.527,114.7755,114.4873,114.6463,8798.0
2021-11-04 13:55:00,115.37,115.37,114.99,114.99,5103.0,114.6463,114.6463,114.2687,114.2687,5103.0
2021-11-04 14:00:00,115.0,115.0,114.72,114.72,5943.0,114.2786,114.2786,114.0004,114.0004,5943.0
2021-11-04 14:05:00,114.76,114.77,114.2,114.23,15715.0,114.0401,114.05,113.4836,113.5134,15715.0
2021-11-04 14:10:00,114.25,114.4,114.23,114.29,4002.0,113.5333,113.6824,113.5134,113.573,4002.0
2021-11-04 14:15:00,114.26,114.49,114.25,114.41,9903.0,113.5432,113.7718,113.5333,113.6923,9903.0
2021-11-04 14:20:00,114.4,114.45,113.86,113.89,14139.0,113.6824,113.732,113.1457,113.1756,14139.0
2021-11-04 14:25:00,113.88,113.92,113.65,113.65,13431.0,113.1656,113.2054,112.9371,112.9371,13431.0
2021-11-04 14:30:00,113.65,113.74,113.44,113.67,12979.0,112.9371,113.0265,112.7284,112.9569,12979.0
2021-11-04 14:35:00,113.67,113.89,113.44,113.49,12548.0,112.9569,113.1756,112.7284,112.7781,12548.0
2021-11-04 14:40:00,113.45,113.45,112.92,113.0,19645.0,112.7383,112.7383,112.2116,112.2911,19645.0
2021-11-04 14:45:00,113.04,113.04,112.56,112.68,16508.0,112.3309,112.3309,111.8539,111.9731,16508.0
2021-11-04 14:50:00,112.7,113.09,112.58,112.77,29529.0,111.993,112.3806,111.8738,112.0626,29529.0
2021-11-04 14:55:00,112.78,113.05,112.68,112.97,24889.0,112.0725,112.3408,111.9731,112.2613,24889.0
2021-11-04 15:00:00,112.9,113.18,112.69,112.96,34118.0,112.1918,112.47,111.9831,112.2514,34118.0
2021-11-04 15:05:00,112.96,113.11,112.82,112.92,15361.0,112.2514,112.4005,112.1123,112.2116,15361.0
2021-11-04 15:10:00,112.93,112.99,112.78,112.97,17026.0,112.2216,112.2812,112.0725,112.2613,17026.0
2021-11-04 15:15:00,113.0,113.02,112.83,112.86,19256.0,112.2911,112.311,112.1222,112.152,19256.0
2021-11-04 15:20:00,112.89,113.2,112.88,112.94,18325.0,112.1818,112.4899,112.1719,112.2315,18325.0
2021-11-04 15:25:00,112.92,113.6,112.92,113.3,11223.0,112.2116,112.8874,112.2116,112.5893,11223.0
2021-11-04 15:30:00,113.37,113.57,113.33,113.44,18033.0,112.6588,112.8576,112.6191,112.7284,18033.0
2021-11-04 15:35:00,113.41,113.76,113.32,113.59,13094.0,112.6986,113.0464,112.6091,112.8774,13094.0
2021-11-04 15:40:00,113.6,113.81,113.48,113.81,18438.0,112.8874,113.0961,112.7681,113.0961,18438.0
2021-11-04 15:45:00,113.79,113.79,113.39,113.43,19295.0,113.0762,113.0762,112.6787,112.7184,19295.0
2021-11-04 15:50:00,113.43,113.8,113.32,113.52,65527.0,112.7184,113.0861,112.6091,112.8079,65527.0
2021-11-04 15:55:00,113.53,113.59,113.24,113.27,109363.0,112.8178,112.8774,112.5296,112.5594,109363.0
2021-11-05 09:30:00,114.09,114.27,113.77,113.78,15841.0,113.3743,113.5532,113.0563,113.0662,15841.0
2021-11-05 09:35:00,114.1,114.3,112.56,112.8,10313.0,113.3842,113.583,111.8539,112.0924,10313.0
2021-11-05 09:40:00,113.1,113.58,112.92,113.38,11046.0,112.3905,112.8675,112.2116,112.6688,11046.0
2021-11-05 09:45:00,113.44,113.51,113.14,113.41,15699.0,112.7284,112.7979,112.4303,112.6986,15699.0
2021-11-05 09:50:00,113.3,114.0,113.15,113.99,6777.0,112.5893,113.2849,112.4402,113.2749,6777.0
2021-11-05 09:55:00,113.99,114.25,113.6,114.25,10536.0,113.2749,113.5333,112.8874,113.5333,10536.0
2021-11-05 10:00:00,114.37,114.55,113.98,114.55,6186.0,113.6525,113.8314,113.265,113.8314,6186.0
2021-11-05 10:05:00,114.47,114.58,114.25,114.33,4803.0,113.7519,113.8612,113.5333,113.6128,4803.0
2021-11-05 10:10:00,114.28,114.96,114.28,114.64,9173.0,113.5631,114.2388,113.5631,113.9209,9173.0
2021-11-05 10:15:00,114.69,115.14,114.69,115.14,7861.0,113.9705,114.4177,113.9705,114.4177,7861.0
2021-11-05 10:20:00,115.19,115.31,114.64,114.64,5634.0,114.4674,114.5866,113.9209,113.9209,5634.0
2021-11-05 10:25:00,114.71,114.95,114.48,114.55,8299.0,113.9904,114.2289,113.7619,113.8314,8299.0
2021-11-05 10:30:00,114.44,114.45,113.9,113.98,7842.0,113.7221,113.732,113.1855,113.265,7842.0
2021-11-05 10:35:00,113.98,114.38,113.93,114.04,8674.0,113.265,113.6625,113.2153,113.3246,8674.0
2021-11-05 10:40:00,114.07,114.48,114.06,114.37,9923.0,113.3544,113.7619,113.3445,113.6525,9923.0
2021-11-05 10:45:00,114.44,114.54,114.24,114.25,6278.0,113.7221,113.8215,113.5234,113.5333,6278.0
2021-11-05 10:50:00,114.2,114.49,114.2,114.34,4442.0,113.4836,113.7718,113.4836,113.6227,4442.0
2021-11-05 10:55:00,114.31,114.89,114.31,114.57,12364.0,113.5929,114.1693,113.5929,113.8513,12364.0
2021-11-05 11:00:00,114.62,114.72,114.47,114.5,6460.0,113.901,114.0004,113.7519,113.7817,6460.0
2021-11-05 11:05:00,114.49,114.56,114.35,114.56,5544.0,113.7718,113.8414,113.6327,113.8414,5544.0
2021-11-05 11:10:00,114.47,114.79,114.44,114.79,3666.0,113.7519,114.0699,113.7221,114.0699,3666.0
2021-11-05 11:15:00,114.72,114.87,114.68,114.69,5806.0,114.0004,114.1494,113.9606,113.9705,5806.0
2021-11-05 11:20:00,114.7,114.72,114.02,114.07,4600.0,113.9805,114.0004,113.3047,113.3544,4600.0
2021-11-05 11:25:00,114.05,114.36,114.04,114.12,6336.0,113.3346,113.6426,113.3246,113.4041,6336.0
2021-11-05 11:30:00,114.09,114.15,113.87,113.91,5099.0,113.3743,113.4339,113.1557,113.1954,5099.0
2021-11-05 11:35:00,113.79,113.79,113.5,113.64,6917.0,113.0762,113.0762,112.788,112.9271,6917.0
2021-11-05 11:40:00,113.68,113.89,113.6,113.88,3505.0,112.9669,113.1756,112.8874,113.1656,3505.0
2021-11-05 11:45:00,113.81,114.19,113.8,114.11,2766.0,113.0961,113.4737,113.0861,113.3942,2766.0
2021-11-05 11:50:00,114.05,114.06,113.65,113.79,6072.0,113.3346,113.3445,112.9371,113.0762,6072.0
2021-11-05 11:55:00,113.9,113.9,113.67,113.79,3358.0,113.1855,113.1855,112.9569,113.0762,3358.0
2021-11-05 12:00:00,113.74,113.97,113.63,113.84,6897.0,113.0265,113.2551,112.9172,113.1259,6897.0
2021-11-05 12:05:00,113.95,114.0,113.8,113.98,9115.0,113.2352,113.2849,113.0861,113.265,9115.0
2021-11-05 12:10:00,113.96,114.25,113.9,114.24,11795.0,113.2451,113.5333,113.1855,113.5234,11795.0
2021-11-05 12:15:00,114.2,114.6,114.2,114.48,5688.0,113.4836,113.8811,113.4836,113.7619,5688.0
2021-11-05 12:20:00,114.52,115.19,114.51,115.13,15566.0,113.8016,114.4674,113.7917,114.4078,15566.0
2021-11-05 12:25:00,115.13,115.17,114.95,115.03,6548.0,114.4078,114.4475,114.2289,114.3084,6548.0
2021-11-05 12:30:00,115.09,115.11,114.67,114.78,5318.0,114.368,114.3879,113.9507,114.06,5318.0
2021-11-05 12:35:00,114.83,114.94,114.78,114.88,3100.0,114.1097,114.219,114.06,114.1593,3100.0
2021-11-05 12:40:00,114.89,114.99,114.69,114.73,5828.0,114.1693,114.2687,113.9705,114.0103,5828.0
2021-11-05 12:45:00,114.69,114.69,114.45,114.47,4675.0,113.9705,113.9705,113.732,113.7519,4675.0
2021-11-05 12:50:00,114.54,114.78,114.51,114.72,2825.0,113.8215,114.06,113.7917,114.0004,2825.0
2021-11-05 12:55:00,114.68,114.78,114.53,114.78,6485.0,113.9606,114.06,113.8115,114.06,6485.0
2021-11-05 13:00:00,114.71,114.89,114.66,114.82,4374.0,113.9904,114.1693,113.9407,114.0997,4374.0
2021-11-05 13:05:00,114.86,115.0,114.82,114.84,3279.0,114.1395,114.2786,114.0997,114.1196,3279.0
2021-11-05 13:10:00,114.79,114.84,114.68,114.76,4962.0,114.0699,114.1196,113.9606,114.0401,4962.0
2021-11-05 13:15:00,114.84,115.34,114.79,115.33,8723.0,114.1196,114.6165,114.0699,114.6065,8723.0
2021-11-05 13:20:00,115.38,115.54,115.2,115.2,7254.0,114.6562,114.8152,114.4773,114.4773,7254.0
2021-11-05 13:25:00,115.2,115.36,115.08,115.19,9335.0,114.4773,114.6363,114.3581,114.4674,9335.0
2021-11-05 13:30:00,115.2,115.76,115.18,115.7,9959.0,114.4773,115.0338,114.4575,114.9742,9959.0
2021-11-05 13:35:00,115.79,115.98,115.7,115.71,11294.0,115.0636,115.2524,114.9742,114.9841,11294.0
2021-11-05 13:40:00,115.72,115.84,115.69,115.81,7186.0,114.9941,115.1133,114.9643,115.0835,7186.0
2021-11-05 13:45:00,115.81,115.86,115.36,115.53,9364.0,115.0835,115.1332,114.6363,114.8053,9364.0
2021-11-05 13:50:00,115.59,116.03,115.59,115.98,8899.0,114.8649,115.3021,114.8649,115.2524,8899.0
2021-11-05 13:55:00,115.96,116.11,115.87,116.03,5840.0,115.2326,115.3816,115.1431,115.3021,5840.0
2021-11-05 14:00:00,115.98,116.2,115.95,116.19,4894.0,115.2524,115.4711,115.2226,115.4611,4894.0
2021-11-05 14:05:00,116.2,116.39,116.2,116.36,3577.0,115.4711,115.6599,115.4711,115.6301,3577.0
2021-11-05 14:10:00,116.41,116.47,116.33,116.33,5075.0,115.6797,115.7394,115.6003,115.6003,5075.0
2021-11-05 14:15:00,116.34,116.46,116.25,116.46,6716.0,115.6102,115.7294,115.5208,115.7294,6716.0
2021-11-05 14:20:00,116.45,116.67,116.43,116.53,13998.0,115.7195,115.9381,115.6996,115.799,13998.0
2021-11-05 14:25:00,116.55,117.23,116.51,117.09,19851.0,115.8189,116.4946,115.7791,116.3555,19851.0
2021-11-05 14:30:00,117.12,117.32,117.01,117.32,18117.0,116.3853,116.584,116.276,116.584,18117.0
2021-11-05 14:35:00,117.29,117.77,117.22,117.4,29139.0,116.5542,117.0312,116.4847,116.6635,29139.0
2021-11-05 14:40:00,117.45,117.74,117.4,117.67,21573.0,116.7132,117.0014,116.6635,116.9318,21573.0
2021-11-05 14:45:00,117.66,117.76,117.49,117.76,14183.0,116.9219,117.0213,116.753,117.0213,14183.0
2021-11-05 14:50:00,117.78,118.0,117.77,118.0,15229.0,117.0412,117.2598,117.0312,117.2598,15229.0
2021-11-05 14:55:00,118.0,118.19,117.93,117.98,18216.0,117.2598,117.4486,117.1902,117.2399,18216.0
2021-11-05 15:00:00,117.98,118.18,117.57,118.05,26193.0,117.2399,117.4386,116.8325,117.3095,26193.0
2021-11-05 15:05:00,118.09,118.31,118.02,118.19,16553.0,117.3492,117.5678,117.2796,117.4486,16553.0
2021-11-05 15:10:00,118.15,118.69,118.15,118.61,17980.0,117.4088,117.9454,117.4088,117.8659,17980.0
2021-11-05 15:15:00,118.61,118.83,118.52,118.69,20871.0,117.8659,118.0846,117.7765,117.9454,20871.0
2021-11-05 15:20:00,118.63,118.72,118.57,118.66,19047.0,117.8858,117.9753,117.8262,117.9156,19047.0
2021-11-05 15:25:00,118.69,118.71,118.15,118.23,22664.0,117.9454,117.9653,117.4088,117.4883,22664.0
2021-11-05 15:30:00,118.26,118.31,117.85,118.11,25504.0,117.5181,117.5678,117.1107,117.3691,25504.0
2021-11-05 15:35:00,118.12,118.33,117.8,117.83,22747.0,117.379,117.5877,117.061,117.0908,22747.0
2021-11-05 15:40:00,117.84,117.92,117.56,117.73,18590.0,117.1008,117.1803,116.8225,116.9915,18590.0
2021-11-05 15:45:00,117.73,117.89,117.67,117.84,20256.0,116.9915,117.1505,116.9318,117.1008,20256.0
2021-11-05 15:50:00,117.88,117.99,117.64,117.66,37960.0,117.1405,117.2498,116.902,116.9219,37960.0
2021-11-05 15:55:00,117.64,117.7,117.4,117.4,94645.0,116.902,116.9617,116.6635,116.6635,94645.0
2021-11-08 09:30:00,121.43,124.48,121.3,124.41,88492.0,120.6683,123.6991,120.5391,123.6296,88492.0
2021-11-08 09:35:00,124.41,124.69,123.17,124.19,50955.0,123.6296,123.9078,122.3973,123.4109,50955.0
2021-11-08 09:40:00,123.91,124.15,123.0,123.08,39276.0,123.1327,123.3712,122.2284,122.3079,39276.0
2021-11-08 09:45:00,123.08,123.55,122.55,123.11,63260.0,122.3079,122.775,121.7812,122.3377,63260.0
2021-11-08 09:50:00,123.11,123.26,122.21,123.26,29240.0,122.3377,122.4868,121.4434,122.4868,29240.0
2021-11-08 09:55:00,123.15,123.48,122.25,122.34,30846.0,122.3775,122.7054,121.4831,121.5726,30846.0
2021-11-08 10:00:00,122.34,122.77,121.49,121.75,24883.0,121.5726,121.9999,120.7279,120.9863,24883.0
2021-11-08 10:05:00,121.92,122.48,121.91,122.28,8652.0,121.1552,121.7117,121.1452,121.5129,8652.0
2021-11-08 10:10:00,122.21,122.91,122.21,122.59,18973.0,121.4434,122.139,121.4434,121.821,18973.0
2021-11-08 10:15:00,122.59,123.04,122.39,122.75,26618.0,121.821,122.2682,121.6222,121.98,26618.0
2021-11-08 10:20:00,122.74,122.82,122.45,122.45,8537.0,121.97,122.0495,121.6819,121.6819,8537.0
2021-11-08 10:25:00,122.25,123.24,122.22,123.09,14663.0,121.4831,122.4669,121.4533,122.3178,14663.0
2021-11-08 10:30:00,123.01,123.02,122.32,122.34,8307.0,122.2383,122.2483,121.5527,121.5726,8307.0
2021-11-08 10:35:00,122.31,122.62,122.04,122.13,7936.0,121.5427,121.8508,121.2744,121.3639,7936.0
2021-11-08 10:40:00,122.13,122.16,121.75,121.89,6259.0,121.3639,121.3937,120.9863,121.1254,6259.0
2021-11-08 10:45:00,121.9,122.39,121.9,122.2,6061.0,121.1353,121.6222,121.1353,121.4334,6061.0
2021-11-08 10:50:00,122.24,122.38,122.07,122.16,3250.0,121.4732,121.6123,121.3042,121.3937,3250.0
2021-11-08 10:55:00,122.16,122.16,121.86,122.05,6828.0,121.3937,121.3937,121.0956,121.2844,6828.0
2021-11-08 11:00:00,122.02,122.02,121.62,121.65,10642.0,121.2546,121.2546,120.8571,120.8869,10642.0
2021-11-08 11:05:00,121.68,121.77,121.32,121.36,4772.0,120.9167,121.0061,120.5589,120.5987,4772.0
2021-11-08 11:10:00,121.47,121.87,121.47,121.87,4982.0,120.708,121.1055,120.708,121.1055,4982.0
2021-11-08 11:15:00,121.87,122.08,121.86,121.97,7253.0,121.1055,121.3142,121.0956,121.2049,7253.0
2021-11-08 11:20:00,121.97,122.03,121.73,121.88,6140.0,121.2049,121.2645,120.9664,121.1154,6140.0
2021-11-08 11:25:00,121.89,121.96,121.79,121.96,3220.0,121.1254,121.1949,121.026,121.1949,3220.0
2021-11-08 11:30:00,122.05,122.07,121.91,122.06,5550.0,121.2844,121.3042,121.1452,121.2943,5550.0
2021-11-08 11:35:00,121.98,122.01,121.79,121.98,5854.0,121.2148,121.2446,121.026,121.2148,5854.0
2021-11-08 11:40:00,121.98,122.07,121.74,121.89,4299.0,121.2148,121.3042,120.9763,121.1254,4299.0
2021-11-08 11:45:00,121.86,122.03,121.69,121.98,2738.0,121.0956,121.2645,120.9266,121.2148,2738.0
2021-11-08 11:50:00,122.04,122.07,121.8,121.98,5464.0,121.2744,121.3042,121.0359,121.2148,5464.0
2021-11-08 11:55:00,121.93,122.02,121.72,121.96,7031.0,121.1651,121.2546,120.9564,121.1949,7031.0
2021-11-08 12:00:00,121.91,122.04,121.83,122.04,5043.0,121.1452,121.2744,121.0657,121.2744,5043.0
2021-11-08 12:05:00,122.05,122.09,121.91,122.06,10020.0,121.2844,121.3241,121.1452,121.2943,10020.0
2021-11-08 12:10:00,122.06,122.09,121.82,121.98,4893.0,121.2943,121.3241,121.0558,121.2148,4893.0
2021-11-08 12:15:00,122.04,122.09,121.82,121.82,6815.0,121.2744,121.3241,121.0558,121.0558,6815.0
2021-11-08 12:20:00,121.72,121.85,121.6,121.69,6323.0,120.9564,121.0856,120.8372,120.9266,6323.0
2021-11-08 12:25:00,121.69,121.72,121.56,121.6,4162.0,120.9266,120.9564,120.7974,120.8372,4162.0
2021-11-08 12:30:00,121.59,121.8,121.59,121.8,4774.0,120.8273,121.0359,120.8273,121.0359,4774.0
2021-11-08 12:35:00,121.81,121.98,121.81,121.86,6173.0,121.0459,121.2148,121.0459,121.0956,6173.0
2021-11-08 12:40:00,121.8,121.84,121.7,121.8,3609.0,121.0359,121.0757,120.9366,121.0359,3609.0
2021-11-08 12:45:00,121.79,121.79,121.24,121.24,7883.0,121.026,121.026,120.4795,120.4795,7883.0
2021-11-08 12:50:00,121.14,121.25,120.96,121.01,5793.0,120.3801,120.4894,120.2012,120.2509,5793.0
2021-11-08 12:55:00,121.04,121.04,120.74,120.92,6772.0,120.2807,120.2807,119.9826,120.1615,6772.0
2021-11-08 13:00:00,120.88,121.17,120.87,121.03,2381.0,120.1217,120.4099,120.1118,120.2708,2381.0
2021-11-08 13:05:00,121.01,121.09,120.86,120.87,3981.0,120.2509,120.3304,120.1018,120.1118,3981.0
2021-11-08 13:10:00,120.83,120.83,120.52,120.62,6108.0,120.072,120.072,119.764,119.8633,6108.0
2021-11-08 13:15:00,120.51,120.51,120.34,120.41,5800.0,119.754,119.754,119.5851,119.6547,5800.0
2021-11-08 13:20:00,120.47,120.81,120.42,120.72,5769.0,119.7143,120.0521,119.6646,119.9627,5769.0
2021-11-08 13:25:00,120.72,120.96,120.65,120.81,5812.0,119.9627,120.2012,119.8932,120.0521,5812.0
2021-11-08 13:30:00,120.79,120.94,120.77,120.8,2274.0,120.0323,120.1813,120.0124,120.0422,2274.0
2021-11-08 13:35:00,120.76,120.94,120.7,120.79,5676.0,120.0025,120.1813,119.9428,120.0323,5676.0
2021-11-08 13:40:00,120.73,120.8,120.47,120.47,7874.0,119.9726,120.0422,119.7143,119.7143,7874.0
2021-11-08 13:45:00,120.36,120.43,120.31,120.43,3937.0,119.605,119.6745,119.5553,119.6745,3937.0
2021-11-08 13:50:00,120.43,120.5,120.37,120.43,2523.0,119.6745,119.7441,119.6149,119.6745,2523.0
2021-11-08 13:55:00,120.41,120.41,120.17,120.21,5247.0,119.6547,119.6547,119.4162,119.4559,5247.0
2021-11-08 14:00:00,120.17,120.45,120.17,120.39,6537.0,119.4162,119.6944,119.4162,119.6348,6537.0
2021-11-08 14:05:00,120.28,120.41,120.24,120.41,2944.0,119.5255,119.6547,119.4857,119.6547,2944.0
2021-11-08 14:10:00,120.42,120.45,120.24,120.24,3040.0,119.6646,119.6944,119.4857,119.4857,3040.0
2021-11-08 14:15:00,120.25,120.35,120.2,120.25,4086.0,119.4957,119.595,119.446,119.4957,4086.0
2021-11-08 14:20:00,120.26,120.36,120.23,120.35,3630.0,119.5056,119.605,119.4758,119.595,3630.0
2021-11-08 14:25:00,120.36,120.39,120.28,120.38,1508.0,119.605,119.6348,119.5255,119.6248,1508.0
2021-11-08 14:30:00,120.38,120.5,120.31,120.45,2900.0,119.6248,119.7441,119.5553,119.6944,2900.0
2021-11-08 14:35:00,120.49,120.49,120.32,120.41,4479.0,119.7342,119.7342,119.5652,119.6547,4479.0
2021-11-08 14:40:00,120.41,120.5,120.36,120.36,3336.0,119.6547,119.7441,119.605,119.605,3336.0
2021-11-08 14:45:00,120.35,120.41,120.31,120.31,2390.0,119.595,119.6547,119.5553,119.5553,2390.0
2021-11-08 14:50:00,120.29,120.43,120.29,120.43,3682.0,119.5354,119.6745,119.5354,119.6745,3682.0
2021-11-08 14:55:00,120.42,120.5,120.3,120.37,4314.0,119.6646,119.7441,119.5453,119.6149,4314.0
2021-11-08 15:00:00,120.36,120.38,120.24,120.38,5898.0,119.605,119.6248,119.4857,119.6248,5898.0
2021-11-08 15:05:00,120.46,120.46,120.34,120.43,5837.0,119.7043,119.7043,119.5851,119.6745,5837.0
2021-11-08 15:10:00,120.46,120.55,120.44,120.5,4710.0,119.7043,119.7938,119.6845,119.7441,4710.0
2021-11-08 15:15:00,120.48,120.51,120.32,120.34,4458.0,119.7242,119.754,119.5652,119.5851,4458.0
2021-11-08 15:20:00,120.36,120.38,120.02,120.03,5761.0,119.605,119.6248,119.2671,119.277,5761.0
2021-11-08 15:25:00,120.04,120.04,119.72,119.78,7066.0,119.287,119.287,118.969,119.0286,7066.0
2021-11-08 15:30:00,119.81,119.92,119.71,119.91,7630.0,119.0584,119.1677,118.959,119.1578,7630.0
2021-11-08 15:35:00,119.91,119.98,119.58,119.59,8550.0,119.1578,119.2274,118.8299,118.8398,8550.0
2021-11-08 15:40:00,119.62,119.78,119.59,119.7,11149.0,118.8696,119.0286,118.8398,118.9491,11149.0
2021-11-08 15:45:00,119.7,119.75,119.64,119.66,13464.0,118.9491,118.9988,118.8895,118.9094,13464.0
2021-11-08 15:50:00,119.65,119.91,119.65,119.87,21924.0,118.8994,119.1578,118.8994,119.118,21924.0
2021-11-08 15:55:00,119.86,119.9,119.72,119.79,56361.0,119.1081,119.1479,118.969,119.0385,56361.0
2021-11-09 09:30:00,120.0,121.2,119.76,121.2,30785.0,119.2472,120.4397,119.0087,120.4397,30785.0
2021-11-09 09:35:00,121.18,121.18,120.39,120.48,5706.0,120.4198,120.4198,119.6348,119.7242,5706.0
2021-11-09 09:40:00,120.55,120.95,120.23,120.39,2893.0,119.7938,120.1913,119.4758,119.6348,2893.0
2021-11-09 09:45:00,120.43,120.59,120.07,120.31,3781.0,119.6745,119.8335,119.3168,119.5553,3781.0
2021-11-09 09:50:00,120.46,120.63,119.7,119.74,7452.0,119.7043,119.8733,118.9491,118.9889,7452.0
2021-11-09 09:55:00,119.76,119.87,119.01,119.42,5165.0,119.0087,119.118,118.2634,118.6709,5165.0
2021-11-09 10:00:00,119.62,119.88,119.02,119.02,5550.0,118.8696,119.128,118.2734,118.2734,5550.0
2021-11-09 10:05:00,118.99,119.78,118.99,119.54,4491.0,118.2436,119.0286,118.2436,118.7901,4491.0
2021-11-09 10:10:00,119.51,119.85,119.36,119.85,4365.0,118.7603,119.0982,118.6112,119.0982,4365.0
2021-11-09 10:15:00,119.74,120.0,119.44,119.45,3450.0,118.9889,119.2472,118.6907,118.7007,3450.0
2021-11-09 10:20:00,119.52,119.74,119.4,119.4,2950.0,118.7702,118.9889,118.651,118.651,2950.0
2021-11-09 10:25:00,119.47,119.92,119.46,119.72,4998.0,118.7206,119.1677,118.7106,118.969,4998.0
2021-11-09 10:30:00,119.76,120.02,119.76,120.01,4386.0,119.0087,119.2671,119.0087,119.2572,4386.0
2021-11-09 10:35:00,120.01,120.22,120.0,120.0,5810.0,119.2572,119.4658,119.2472,119.2472,5810.0
2021-11-09 10:40:00,120.02,120.06,119.91,120.04,3058.0,119.2671,119.3069,119.1578,119.287,3058.0
2021-11-09 10:45:00,120.0,120.27,119.85,120.17,20195.0,119.2472,119.5155,119.0982,119.4162,20195.0
2021-11-09 10:50:00,120.09,120.22,120.08,120.1,6236.0,119.3367,119.4658,119.3267,119.3466,6236.0
2021-11-09 10:55:00,120.05,120.09,119.66,119.72,29784.0,119.2969,119.3367,118.9094,118.969,29784.0
2021-11-09 11:00:00,119.77,119.99,119.7,119.87,14883.0,119.0187,119.2373,118.9491,119.118,14883.0
2021-11-09 11:05:00,119.9,119.95,119.42,119.42,10938.0,119.1479,119.1975,118.6709,118.6709,10938.0
2021-11-09 11:10:00,119.52,119.55,119.16,119.36,8716.0,118.7702,118.8001,118.4125,118.6112,8716.0
2021-11-09 11:15:00,119.36,119.45,119.13,119.36,17291.0,118.6112,118.7007,118.3827,118.6112,17291.0
2021-11-09 11:20:00,119.34,119.53,119.1,119.17,5685.0,118.5914,118.7802,118.3529,118.4224,5685.0
2021-11-09 11:25:00,119.09,119.09,118.55,118.6,5934.0,118.3429,118.3429,117.8063,117.856,5934.0
2021-11-09 11:30:00,118.7,118.81,118.65,118.73,2175.0,117.9554,118.0647,117.9057,117.9852,2175.0
2021-11-09 11:35:00,118.79,118.84,118.62,118.72,2836.0,118.0448,118.0945,117.8759,117.9753,2836.0
2021-11-09 11:40:00,118.7,118.82,118.64,118.72,2720.0,117.9554,118.0746,117.8958,117.9753,2720.0
2021-11-09 11:45:00,118.67,118.68,118.42,118.46,5086.0,117.9256,117.9355,117.6771,117.7169,5086.0
2021-11-09 11:50:00,118.51,118.51,118.12,118.12,7942.0,117.7666,117.7666,117.379,117.379,7942.0
2021-11-09 11:55:00,118.16,118.19,118.08,118.15,3502.0,117.4188,117.4486,117.3393,117.4088,3502.0
2021-11-09 12:00:00,118.08,118.24,118.08,118.14,2070.0,117.3393,117.4983,117.3393,117.3989,2070.0
2021-11-09 12:05:00,118.18,118.39,118.16,118.39,4341.0,117.4386,117.6473,117.4188,117.6473,4341.0
2021-11-09 12:10:00,118.53,118.73,118.53,118.73,2300.0,117.7865,117.9852,117.7865,117.9852,2300.0
2021-11-09 12:15:00,118.82,118.9,118.79,118.82,1100.0,118.0746,118.1541,118.0448,118.0746,1100.0
2021-11-09 12:20:00,118.79,118.82,118.71,118.71,4030.0,118.0448,118.0746,117.9653,117.9653,4030.0
2021-11-09 12:25:00,118.75,118.75,118.6,118.65,3468.0,118.0051,118.0051,117.856,117.9057,3468.0
2021-11-09 12:30:00,118.68,119.06,118.66,119.01,2723.0,117.9355,118.3131,117.9156,118.2634,2723.0
2021-11-09 12:35:00,118.98,118.98,118.58,118.59,4702.0,118.2336,118.2336,117.8361,117.8461,4702.0
2021-11-09 12:40:00,118.69,118.84,118.65,118.84,3116.0,117.9454,118.0945,117.9057,118.0945,3116.0
2021-11-09 12:45:00,118.8,118.99,118.79,118.94,3934.0,118.0548,118.2436,118.0448,118.1939,3934.0
2021-11-09 12:50:00,118.94,119.18,118.9,119.09,3677.0,118.1939,118.4324,118.1541,118.3429,3677.0
2021-11-09 12:55:00,119.05,119.17,118.92,118.92,5690.0,118.3032,118.4224,118.174,118.174,5690.0
2021-11-09 13:00:00,118.95,118.97,118.89,118.95,1848.0,118.2038,118.2237,118.1442,118.2038,1848.0
2021-11-09 13:05:00,119.06,119.12,119.0,119.11,3200.0,118.3131,118.3727,118.2535,118.3628,3200.0
2021-11-09 13:10:00,119.07,119.13,119.03,119.09,3541.0,118.3231,118.3827,118.2833,118.3429,3541.0
2021-11-09 13:15:00,119.05,119.19,119.03,119.15,6008.0,118.3032,118.4423,118.2833,118.4026,6008.0
2021-11-09 13:20:00,119.07,119.26,119.07,119.26,6525.0,118.3231,118.5119,118.3231,118.5119,6525.0
2021-11-09 13:25:00,119.24,119.34,119.17,119.24,3742.0,118.492,118.5914,118.4224,118.492,3742.0
2021-11-09 13:30:00,119.24,119.49,119.24,119.4,3585.0,118.492,118.7404,118.492,118.651,3585.0
2021-11-09 13:35:00,119.37,119.37,119.07,119.23,3697.0,118.6212,118.6212,118.3231,118.4821,3697.0
2021-11-09 13:40:00,119.22,119.23,119.1,119.14,4758.0,118.4721,118.4821,118.3529,118.3926,4758.0
2021-11-09 13:45:00,119.09,119.11,118.9,118.9,6602.0,118.3429,118.3628,118.1541,118.1541,6602.0
2021-11-09 13:50:00,118.92,118.98,118.81,118.86,4212.0,118.174,118.2336,118.0647,118.1144,4212.0
2021-11-09 13:55:00,118.84,118.89,118.7,118.7,2942.0,118.0945,118.1442,117.9554,117.9554,2942.0
2021-11-09 14:00:00,118.61,118.72,118.59,118.72,3534.0,117.8659,117.9753,117.8461,117.9753,3534.0
2021-11-09 14:05:00,118.71,118.94,118.67,118.69,5903.0,117.9653,118.1939,117.9256,117.9454,5903.0
2021-11-09 14:10:00,118.69,118.71,118.61,118.71,2622.0,117.9454,117.9653,117.8659,117.9653,2622.0
2021-11-09 14:15:00,118.74,118.97,118.74,118.95,2871.0,117.9951,118.2237,117.9951,118.2038,2871.0
2021-11-09 14:20:00,118.98,119.12,118.95,119.04,5142.0,118.2336,118.3727,118.2038,118.2933,5142.0
2021-11-09 14:25:00,119.09,119.1,118.88,118.89,4840.0,118.3429,118.3529,118.1343,118.1442,4840.0
2021-11-09 14:30:00,118.93,118.95,118.77,118.85,4914.0,118.1839,118.2038,118.0249,118.1044,4914.0
2021-11-09 14:35:00,118.8,118.95,118.73,118.95,3745.0,118.0548,118.2038,117.9852,118.2038,3745.0
2021-11-09 14:40:00,118.93,118.95,118.79,118.81,3784.0,118.1839,118.2038,118.0448,118.0647,3784.0
2021-11-09 14:45:00,118.8,118.85,118.74,118.77,3174.0,118.0548,118.1044,117.9951,118.0249,3174.0
2021-11-09 14:50:00,118.71,118.71,118.5,118.55,3896.0,117.9653,117.9653,117.7566,117.8063,3896.0
2021-11-09 14:55:00,118.54,118.74,118.36,118.38,8791.0,117.7964,117.9951,117.6175,117.6374,8791.0
2021-11-09 15:00:00,118.33,118.4,118.19,118.2,6093.0,117.5877,117.6573,117.4486,117.4585,6093.0
2021-11-09 15:05:00,118.17,118.18,117.9,117.98,8227.0,117.4287,117.4386,117.1604,117.2399,8227.0
2021-11-09 15:10:00,118.0,118.24,117.98,118.1,6534.0,117.2598,117.4983,117.2399,117.3591,6534.0
2021-11-09 15:15:00,118.12,118.29,118.02,118.02,4498.0,117.379,117.548,117.2796,117.2796,4498.0
2021-11-09 15:20:00,118.06,118.11,117.95,118.11,6188.0,117.3194,117.3691,117.2101,117.3691,6188.0
2021-11-09 15:25:00,118.11,118.19,117.98,117.98,5027.0,117.3691,117.4486,117.2399,117.2399,5027.0
2021-11-09 15:30:00,117.93,117.93,117.75,117.84,7869.0,117.1902,117.1902,117.0113,117.1008,7869.0
2021-11-09 15:35:00,117.81,117.86,117.71,117.83,14102.0,117.071,117.1207,116.9716,117.0908,14102.0
2021-11-09 15:40:00,117.89,118.13,117.87,118.1,12049.0,117.1505,117.389,117.1306,117.3591,12049.0
2021-11-09 15:45:00,118.17,118.22,117.89,117.9,13748.0,117.4287,117.4784,117.1505,117.1604,13748.0
2021-11-09 15:50:00,117.94,118.11,117.89,118.11,26949.0,117.2002,117.3691,117.1505,117.3691,26949.0
2021-11-09 15:55:00,118.1,118.28,118.09,118.2,59932.0,117.3591,117.538,117.3492,117.4585,59932.0
2021-11-10 09:30:00,117.48,118.25,117.14,117.15,20653.0,116.743,117.5082,116.4052,116.4151,20653.0
2021-11-10 09:35:00,117.27,117.77,117.26,117.62,4349.0,116.5344,117.0312,116.5244,116.8822,4349.0
2021-11-10 09:40:00,117.53,117.69,117.01,117.02,2019.0,116.7927,116.9517,116.276,116.2859,2019.0
2021-11-10 09:45:00,117.16,117.75,117.01,117.42,11543.0,116.425,117.0113,116.276,116.6834,11543.0
2021-11-10 09:50:00,117.6,117.71,117.45,117.51,5504.0,116.8623,116.9716,116.7132,116.7728,5504.0
2021-11-10 09:55:00,117.51,117.77,117.49,117.7,1533.0,116.7728,117.0312,116.753,116.9617,1533.0
2021-11-10 10:00:00,117.72,117.98,117.66,117.66,8947.0,116.9815,117.2399,116.9219,116.9219,8947.0
2021-11-10 10:05:00,117.81,117.81,117.33,117.39,1890.0,117.071,117.071,116.594,116.6536,1890.0
2021-11-10 10:10:00,117.3,117.72,117.16,117.28,4051.0,116.5642,116.9815,116.425,116.5443,4051.0
2021-11-10 10:15:00,117.22,117.71,117.19,117.66,3512.0,116.4847,116.9716,116.4549,116.9219,3512.0
2021-11-10 10:20:00,117.68,117.77,117.49,117.51,2669.0,116.9418,117.0312,116.753,116.7728,2669.0
2021-11-10 10:25:00,117.5,117.84,117.47,117.84,3671.0,116.7629,117.1008,116.7331,117.1008,3671.0
2021-11-10 10:30:00,117.71,117.99,117.7,117.99,3479.0,116.9716,117.2498,116.9617,117.2498,3479.0
2021-11-10 10:35:00,118.11,118.2,117.94,118.1,2991.0,117.3691,117.4585,117.2002,117.3591,2991.0
2021-11-10 10:40:00,118.17,118.17,117.81,117.9,5641.0,117.4287,117.4287,117.071,117.1604,5641.0
2021-11-10 10:45:00,117.89,118.27,117.84,118.2,5061.0,117.1505,117.5281,117.1008,117.4585,5061.0
2021-11-10 10:50:00,118.24,118.41,118.24,118.25,2603.0,117.4983,117.6672,117.4983,117.5082,2603.0
2021-11-10 10:55:00,118.22,118.44,118.07,118.07,5946.0,117.4784,117.697,117.3293,117.3293,5946.0
2021-11-10 11:00:00,118.19,118.38,118.19,118.38,1305.0,117.4486,117.6374,117.4486,117.6374,1305.0
2021-11-10 11:05:00,118.44,118.47,118.14,118.36,4298.0,117.697,117.7268,117.3989,117.6175,4298.0
2021-11-10 11:10:00,118.29,118.63,118.29,118.47,3593.0,117.548,117.8858,117.548,117.7268,3593.0
2021-11-10 11:15:00,118.58,118.69,118.38,118.38,2011.0,117.8361,117.9454,117.6374,117.6374,2011.0
2021-11-10 11:20:00,118.4,118.4,118.21,118.32,1500.0,117.6573,117.6573,117.4685,117.5778,1500.0
2021-11-10 11:25:00,118.38,118.5,118.27,118.27,2861.0,117.6374,117.7566,117.5281,117.5281,2861.0
2021-11-10 11:30:00,118.37,118.58,118.26,118.47,3660.0,117.6275,117.8361,117.5181,117.7268,3660.0
2021-11-10 11:35:00,118.41,118.46,118.26,118.46,2321.0,117.6672,117.7169,117.5181,117.7169,2321.0
2021-11-10 11:40:00,118.45,118.63,118.22,118.29,3593.0,117.707,117.8858,117.4784,117.548,3593.0
2021-11-10 11:45:00,118.37,118.37,118.23,118.29,2365.0,117.6275,117.6275,117.4883,117.548,2365.0
2021-11-10 11:50:00,118.34,118.55,118.27,118.39,7515.0,117.5976,117.8063,117.5281,117.6473,7515.0
2021-11-10 11:55:00,118.39,118.45,118.13,118.22,4566.0,117.6473,117.707,117.389,117.4784,4566.0
2021-11-10 12:00:00,118.22,118.23,117.98,118.01,4672.0,117.4784,117.4883,117.2399,117.2697,4672.0
2021-11-10 12:05:00,118.16,118.16,117.83,117.83,930.0,117.4188,117.4188,117.0908,117.0908,930.0
2021-11-10 12:10:00,117.84,117.92,117.64,117.65,850.0,117.1008,117.1803,116.902,116.912,850.0
2021-11-10 12:15:00,117.72,117.75,117.57,117.66,3623.0,116.9815,117.0113,116.8325,116.9219,3623.0
2021-11-10 12:20:00,117.67,117.67,117.31,117.33,2897.0,116.9318,116.9318,116.5741,116.594,2897.0
2021-11-10 12:25:00,117.41,117.41,117.18,117.18,2470.0,116.6735,116.6735,116.4449,116.4449,2470.0
2021-11-10 12:30:00,117.25,117.28,117.04,117.09,2271.0,116.5145,116.5443,116.3058,116.3555,2271.0
2021-11-10 12:35:00,117.14,117.15,117.05,117.13,2294.0,116.4052,116.4151,116.3157,116.3952,2294.0
2021-11-10 12:40:00,117.16,117.16,116.89,117.12,1541.0,116.425,116.425,116.1567,116.3853,1541.0
2021-11-10 12:45:00,117.07,117.07,116.8,116.8,2674.0,116.3356,116.3356,116.0673,116.0673,2674.0
2021-11-10 12:50:00,116.85,116.85,116.74,116.78,1534.0,116.117,116.117,116.0077,116.0474,1534.0
2021-11-10 12:55:00,116.77,116.9,116.77,116.9,1526.0,116.0375,116.1667,116.0375,116.1667,1526.0
2021-11-10 13:00:00,116.74,116.95,116.74,116.74,1539.0,116.0077,116.2164,116.0077,116.0077,1539.0
2021-11-10 13:05:00,116.74,116.77,116.59,116.77,3040.0,116.0077,116.0375,115.8586,116.0375,3040.0
2021-11-10 13:10:00,116.76,116.94,116.67,116.75,1433.0,116.0276,116.2064,115.9381,116.0176,1433.0
2021-11-10 13:15:00,116.64,116.94,116.57,116.73,3133.0,115.9083,116.2064,115.8387,115.9977,3133.0
2021-11-10 13:20:00,116.81,116.81,116.69,116.71,3071.0,116.0772,116.0772,115.958,115.9779,3071.0
2021-11-10 13:25:00,116.77,116.83,116.74,116.78,4191.0,116.0375,116.0971,116.0077,116.0474,4191.0
2021-11-10 13:30:00,116.83,116.91,116.77,116.9,2333.0,116.0971,116.1766,116.0375,116.1667,2333.0
2021-11-10 13:35:00,116.81,116.86,116.74,116.85,1200.0,116.0772,116.1269,116.0077,116.117,1200.0
2021-11-10 13:40:00,116.78,116.84,116.72,116.82,920.0,116.0474,116.1071,115.9878,116.0872,920.0
2021-11-10 13:45:00,116.86,116.86,116.59,116.59,1801.0,116.1269,116.1269,115.8586,115.8586,1801.0
2021-11-10 13:50:00,116.55,116.66,116.46,116.57,1315.0,115.8189,115.9282,115.7294,115.8387,1315.0
2021-11-10 13:55:00,116.41,116.49,116.31,116.47,1676.0,115.6797,115.7592,115.5804,115.7394,1676.0
2021-11-10 14:00:00,116.19,116.19,115.92,115.97,6073.0,115.4611,115.4611,115.1928,115.2425,6073.0
2021-11-10 14:05:00,115.97,116.17,115.97,116.06,1821.0,115.2425,115.4413,115.2425,115.3319,1821.0
2021-11-10 14:10:00,116.06,116.06,115.92,116.04,1706.0,115.3319,115.3319,115.1928,115.3121,1706.0
2021-11-10 14:15:00,116.09,116.26,116.09,116.12,4463.0,115.3618,115.5307,115.3618,115.3916,4463.0
2021-11-10 14:20:00,116.08,116.23,116.08,116.18,700.0,115.3518,115.5009,115.3518,115.4512,700.0
2021-11-10 14:25:00,116.09,116.09,115.76,115.82,4767.0,115.3618,115.3618,115.0338,115.0935,4767.0
2021-11-10 14:30:00,115.84,115.98,115.76,115.78,3538.0,115.1133,115.2524,115.0338,115.0537,3538.0
2021-11-10 14:35:00,115.82,116.04,115.77,115.81,1810.0,115.0935,115.3121,115.0438,115.0835,1810.0
2021-11-10 14:40:00,115.76,115.76,115.58,115.63,1702.0,115.0338,115.0338,114.855,114.9046,1702.0
2021-11-10 14:45:00,115.57,115.85,115.57,115.85,2383.0,114.845,115.1233,114.845,115.1233,2383.0
2021-11-10 14:50:00,116.01,116.16,116.01,116.11,2062.0,115.2823,115.4313,115.2823,115.3816,2062.0
2021-11-10 14:55:00,116.16,116.16,115.9,115.92,3959.0,115.4313,115.4313,115.1729,115.1928,3959.0
2021-11-10 15:00:00,115.89,115.9,115.69,115.72,3387.0,115.163,115.1729,114.9643,114.9941,3387.0
2021-11-10 15:05:00,115.71,115.72,115.48,115.61,12434.0,114.9841,114.9941,114.7556,114.8848,12434.0
2021-11-10 15:10:00,115.62,115.74,115.57,115.71,8265.0,114.8947,115.014,114.845,114.9841,8265.0
2021-11-10 15:15:00,115.7,115.9,115.65,115.9,8100.0,114.9742,115.1729,114.9245,115.1729,8100.0
2021-11-10 15:20:00,115.92,116.02,115.8,115.82,7903.0,115.1928,115.2922,115.0736,115.0935,7903.0
2021-11-10 15:25:00,115.8,115.98,115.76,115.88,8654.0,115.0736,115.2524,115.0338,115.1531,8654.0
2021-11-10 15:30:00,115.85,116.07,115.85,116.07,5305.0,115.1233,115.3419,115.1233,115.3419,5305.0
2021-11-10 15:35:00,116.04,116.16,115.97,116.16,6287.0,115.3121,115.4313,115.2425,115.4313,6287.0
2021-11-10 15:40:00,116.15,116.22,115.68,115.72,13726.0,115.4214,115.4909,114.9543,114.9941,13726.0
2021-11-10 15:45:00,115.77,115.88,115.7,115.79,7288.0,115.0438,115.1531,114.9742,115.0636,7288.0
2021-11-10 15:50:00,115.79,116.03,115.75,115.96,22194.0,115.0636,115.3021,115.0239,115.2326,22194.0
2021-11-10 15:55:00,115.99,116.07,115.87,116.02,37829.0,115.2624,115.3419,115.1431,115.2922,37829.0
2021-11-11 09:30:00,116.2,116.97,116.2,116.5,13007.0,115.4711,116.2362,115.4711,115.7692,13007.0
2021-11-11 09:35:00,116.32,116.56,116.15,116.19,7182.0,115.5903,115.8288,115.4214,115.4611,7182.0
2021-11-11 09:40:00,116.43,117.09,116.43,116.95,10178.0,115.6996,116.3555,115.6996,116.2164,10178.0
2021-11-11 09:45:00,116.83,117.1,116.83,117.06,4532.0,116.0971,116.3654,116.0971,116.3257,4532.0
2021-11-11 09:50:00,117.09,117.23,117.06,117.08,756.0,116.3555,116.4946,116.3257,116.3455,756.0
2021-11-11 09:55:00,117.07,117.67,116.97,117.65,9442.0,116.3356,116.9318,116.2362,116.912,9442.0
2021-11-11 10:00:00,117.7,117.92,117.64,117.69,5665.0,116.9617,117.1803,116.902,116.9517,5665.0
2021-11-11 10:05:00,117.86,117.86,117.32,117.5,3324.0,117.1207,117.1207,116.584,116.7629,3324.0
2021-11-11 10:10:00,117.47,117.68,117.45,117.57,2702.0,116.7331,116.9418,116.7132,116.8325,2702.0
2021-11-11 10:15:00,117.66,117.68,117.56,117.57,1100.0,116.9219,116.9418,116.8225,116.8325,1100.0
2021-11-11 10:20:00,117.6,117.66,117.45,117.66,1700.0,116.8623,116.9219,116.7132,116.9219,1700.0
2021-11-11 10:25:00,117.52,117.68,117.47,117.68,2103.0,116.7828,116.9418,116.7331,116.9418,2103.0
2021-11-11 10:30:00,117.56,117.7,117.5,117.65,8648.0,116.8225,116.9617,116.7629,116.912,8648.0
2021-11-11 10:35:00,117.51,117.89,117.51,117.89,1815.0,116.7728,117.1505,116.7728,117.1505,1815.0
2021-11-11 10:40:00,117.87,117.91,117.79,117.84,1950.0,117.1306,117.1703,117.0511,117.1008,1950.0
2021-11-11 10:45:00,117.91,117.96,117.85,117.96,4677.0,117.1703,117.22,117.1107,117.22,4677.0
2021-11-11 10:50:00,117.96,118.02,117.95,118.02,500.0,117.22,117.2796,117.2101,117.2796,500.0
2021-11-11 10:55:00,118.06,118.16,117.93,117.98,4760.0,117.3194,117.4188,117.1902,117.2399,4760.0
2021-11-11 11:00:00,117.98,118.02,117.91,117.96,4408.0,117.2399,117.2796,117.1703,117.22,4408.0
2021-11-11 11:05:00,117.93,117.98,117.84,117.86,3664.0,117.1902,117.2399,117.1008,117.1207,3664.0
2021-11-11 11:10:00,117.78,117.79,117.64,117.64,2237.0,117.0412,117.0511,116.902,116.902,2237.0
2021-11-11 11:15:00,117.66,117.84,117.66,117.84,1015.0,116.9219,117.1008,116.9219,117.1008,1015.0
2021-11-11 11:20:00,117.83,117.92,117.6,117.65,1515.0,117.0908,117.1803,116.8623,116.912,1515.0
2021-11-11 11:25:00,117.65,117.65,117.37,117.37,1015.0,116.912,116.912,116.6337,116.6337,1015.0
2021-11-11 11:30:00,117.5,117.69,117.44,117.69,1510.0,116.7629,116.9517,116.7033,116.9517,1510.0
2021-11-11 11:35:00,117.7,117.72,117.63,117.63,2044.0,116.9617,116.9815,116.8921,116.8921,2044.0
2021-11-11 11:40:00,117.5,117.5,117.41,117.48,1639.0,116.7629,116.7629,116.6735,116.743,1639.0
2021-11-11 11:45:00,117.48,117.57,117.44,117.56,1486.0,116.743,116.8325,116.7033,116.8225,1486.0
2021-11-11 11:50:00,117.6,117.64,117.5,117.52,1824.0,116.8623,116.902,116.7629,116.7828,1824.0
2021-11-11 11:55:00,117.55,117.59,117.52,117.59,500.0,116.8126,116.8523,116.7828,116.8523,500.0
2021-11-11 12:00:00,117.6,117.62,117.49,117.52,1318.0,116.8623,116.8822,116.753,116.7828,1318.0
2021-11-11 12:05:00,117.61,117.65,117.61,117.65,400.0,116.8722,116.912,116.8722,116.912,400.0
2021-11-11 12:10:00,117.65,117.65,117.54,117.56,626.0,116.912,116.912,116.8027,116.8225,626.0
2021-11-11 12:15:00,117.56,117.58,117.53,117.53,702.0,116.8225,116.8424,116.7927,116.7927,702.0
2021-11-11 12:20:00,117.5,117.5,117.43,117.47,969.0,116.7629,116.7629,116.6934,116.7331,969.0
2021-11-11 12:25:00,117.5,117.61,117.49,117.56,650.0,116.7629,116.8722,116.753,116.8225,650.0
2021-11-11 12:30:00,117.56,117.56,117.56,117.56,0.0,116.8225,116.8225,116.8225,116.8225,0.0
2021-11-11 12:35:00,117.69,117.92,117.69,117.92,200.0,116.9517,117.1803,116.9517,117.1803,200.0
2021-11-11 12:40:00,117.84,117.84,117.78,117.79,900.0,117.1008,117.1008,117.0412,117.0511,900.0
2021-11-11 12:45:00,117.7,117.78,117.68,117.78,600.0,116.9617,117.0412,116.9418,117.0412,600.0
2021-11-11 12:50:00,117.79,117.79,117.76,117.78,700.0,117.0511,117.0511,117.0213,117.0412,700.0
2021-11-11 12:55:00,117.75,117.76,117.65,117.74,1320.0,117.0113,117.0213,116.912,117.0014,1320.0
2021-11-11 13:00:00,117.73,117.78,117.68,117.74,3323.0,116.9915,117.0412,116.9418,117.0014,3323.0
2021-11-11 13:05:00,117.73,117.73,117.69,117.69,520.0,116.9915,116.9915,116.9517,116.9517,520.0
2021-11-11 13:10:00,117.69,117.72,117.66,117.71,1217.0,116.9517,116.9815,116.9219,116.9716,1217.0
2021-11-11 13:15:00,117.73,117.79,117.69,117.76,2511.0,116.9915,117.0511,116.9517,117.0213,2511.0
2021-11-11 13:20:00,117.77,117.87,117.73,117.76,1200.0,117.0312,117.1306,116.9915,117.0213,1200.0
2021-11-11 13:25:00,117.79,117.83,117.72,117.73,1544.0,117.0511,117.0908,116.9815,116.9915,1544.0
2021-11-11 13:30:00,117.77,117.8,117.7,117.7,2083.0,117.0312,117.061,116.9617,116.9617,2083.0
2021-11-11 13:35:00,117.66,117.67,117.59,117.64,2275.0,116.9219,116.9318,116.8523,116.902,2275.0
2021-11-11 13:40:00,117.63,117.68,117.59,117.62,980.0,116.8921,116.9418,116.8523,116.8822,980.0
2021-11-11 13:45:00,117.64,117.64,117.55,117.62,6256.0,116.902,116.902,116.8126,116.8822,6256.0
2021-11-11 13:50:00,117.6,117.64,117.52,117.53,1970.0,116.8623,116.902,116.7828,116.7927,1970.0
2021-11-11 13:55:00,117.55,117.55,117.34,117.41,3861.0,116.8126,116.8126,116.6039,116.6735,3861.0
2021-11-11 14:00:00,117.39,117.49,117.37,117.49,2049.0,116.6536,116.753,116.6337,116.753,2049.0
2021-11-11 14:05:00,117.56,117.61,117.43,117.51,3166.0,116.8225,116.8722,116.6934,116.7728,3166.0
2021-11-11 14:10:00,117.52,117.52,117.16,117.25,4329.0,116.7828,116.7828,116.425,116.5145,4329.0
2021-11-11 14:15:00,117.23,117.28,117.09,117.09,1437.0,116.4946,116.5443,116.3555,116.3555,1437.0
2021-11-11 14:20:00,117.1,117.11,116.96,116.97,3989.0,116.3654,116.3754,116.2263,116.2362,3989.0
2021-11-11 14:25:00,116.94,116.94,116.83,116.91,4818.0,116.2064,116.2064,116.0971,116.1766,4818.0
2021-11-11 14:30:00,116.94,116.99,116.89,116.89,4004.0,116.2064,116.2561,116.1567,116.1567,4004.0
2021-11-11 14:35:00,116.86,116.9,116.83,116.9,1227.0,116.1269,116.1667,116.0971,116.1667,1227.0
2021-11-11 14:40:00,116.93,117.07,116.82,117.07,6510.0,116.1965,116.3356,116.0872,116.3356,6510.0
2021-11-11 14:45:00,117.19,117.22,117.09,117.09,5800.0,116.4549,116.4847,116.3555,116.3555,5800.0
2021-11-11 14:50:00,117.14,117.22,117.01,117.01,2355.0,116.4052,116.4847,116.276,116.276,2355.0
2021-11-11 14:55:00,117.07,117.15,116.95,117.1,2810.0,116.3356,116.4151,116.2164,116.3654,2810.0
2021-11-11 15:00:00,117.15,117.16,117.09,117.12,2762.0,116.4151,116.425,116.3555,116.3853,2762.0
2021-11-11 15:05:00,117.07,117.15,116.95,116.95,3614.0,116.3356,116.4151,116.2164,116.2164,3614.0
2021-11-11 15:10:00,116.97,116.97,116.76,116.86,4253.0,116.2362,116.2362,116.0276,116.1269,4253.0
2021-11-11 15:15:00,116.81,116.9,116.77,116.78,2603.0,116.0772,116.1667,116.0375,116.0474,2603.0
2021-11-11 15:20:00,116.77,116.87,116.7,116.81,3411.0,116.0375,116.1369,115.9679,116.0772,3411.0
2021-11-11 15:25:00,116.8,116.91,116.77,116.84,4037.0,116.0673,116.1766,116.0375,116.1071,4037.0
2021-11-11 15:30:00,116.84,116.85,116.72,116.8,7136.0,116.1071,116.117,115.9878,116.0673,7136.0
2021-11-11 15:35:00,116.85,116.97,116.73,116.88,11324.0,116.117,116.2362,115.9977,116.1468,11324.0
2021-11-11 15:40:00,116.94,117.04,116.88,116.89,6451.0,116.2064,116.3058,116.1468,116.1567,6451.0
2021-11-11 15:45:00,116.87,117.01,116.83,116.84,8311.0,116.1369,116.276,116.0971,116.1071,8311.0
2021-11-11 15:50:00,116.87,116.94,116.69,116.72,21513.0,116.1369,116.2064,115.958,115.9878,21513.0
2021-11-11 15:55:00,116.74,116.75,116.45,116.55,74744.0,116.0077,116.0176,115.7195,115.8189,74744.0
2021-11-12 09:30:00,116.64,116.64,115.17,115.73,21938.0,115.9083,115.9083,114.4475,115.004,21938.0
2021-11-12 09:35:00,115.73,115.73,115.15,115.34,7099.0,115.004,115.004,114.4277,114.6165,7099.0
2021-11-12 09:40:00,115.5,115.57,115.1,115.19,8028.0,114.7755,114.845,114.378,114.4674,8028.0
2021-11-12 09:45:00,115.15,115.36,114.62,114.64,15866.0,114.4277,114.6363,113.901,113.9209,15866.0
2021-11-12 09:50:00,114.73,114.84,114.47,114.5,9535.0,114.0103,114.1196,113.7519,113.7817,9535.0
2021-11-12 09:55:00,114.42,114.93,114.35,114.76,8873.0,113.7022,114.209,113.6327,114.0401,8873.0
2021-11-12 10:00:00,114.65,114.73,114.37,114.37,16565.0,113.9308,114.0103,113.6525,113.6525,16565.0
2021-11-12 10:05:00,114.38,114.38,114.06,114.24,12478.0,113.6625,113.6625,113.3445,113.5234,12478.0
2021-11-12 10:10:00,114.2,114.22,113.81,113.98,11511.0,113.4836,113.5035,113.0961,113.265,11511.0
2021-11-12 10:15:00,113.98,114.28,113.86,114.13,12237.0,113.265,113.5631,113.1457,113.4141,12237.0
2021-11-12 10:20:00,114.15,114.2,113.98,114.1,6335.0,113.4339,113.4836,113.265,113.3842,6335.0
2021-11-12 10:25:00,114.12,114.13,113.74,113.84,13629.0,113.4041,113.4141,113.0265,113.1259,13629.0
2021-11-12 10:30:00,113.87,113.88,113.7,113.83,7964.0,113.1557,113.1656,112.9867,113.1159,7964.0
2021-11-12 10:35:00,113.85,113.88,113.66,113.69,10279.0,113.1358,113.1656,112.947,112.9768,10279.0
2021-11-12 10:40:00,113.69,113.9,113.56,113.88,9545.0,112.9768,113.1855,112.8476,113.1656,9545.0
2021-11-12 10:45:00,113.88,113.94,113.66,113.67,11060.0,113.1656,113.2252,112.947,112.9569,11060.0
2021-11-12 10:50:00,113.66,113.95,113.66,113.91,11351.0,112.947,113.2352,112.947,113.1954,11351.0
2021-11-12 10:55:00,113.89,114.31,113.81,114.31,5550.0,113.1756,113.5929,113.0961,113.5929,5550.0
2021-11-12 11:00:00,114.31,114.69,114.25,114.66,10641.0,113.5929,113.9705,113.5333,113.9407,10641.0
2021-11-12 11:05:00,114.66,114.66,114.28,114.47,4753.0,113.9407,113.9407,113.5631,113.7519,4753.0
2021-11-12 11:10:00,114.47,114.49,114.14,114.14,8071.0,113.7519,113.7718,113.424,113.424,8071.0
2021-11-12 11:15:00,114.22,114.49,114.21,114.43,6306.0,113.5035,113.7718,113.4936,113.7122,6306.0
2021-11-12 11:20:00,114.47,114.49,114.2,114.2,4868.0,113.7519,113.7718,113.4836,113.4836,4868.0
2021-11-12 11:25:00,114.23,114.24,113.91,113.91,13745.0,113.5134,113.5234,113.1954,113.1954,13745.0
2021-11-12 11:30:00,113.93,114.17,113.91,114.17,8455.0,113.2153,113.4538,113.1954,113.4538,8455.0
2021-11-12 11:35:00,114.17,114.25,114.01,114.03,4463.0,113.4538,113.5333,113.2948,113.3147,4463.0
2021-11-12 11:40:00,114.08,114.08,113.94,114.01,12834.0,113.3644,113.3644,113.2252,113.2948,12834.0
2021-11-12 11:45:00,114.07,114.17,113.94,114.17,7079.0,113.3544,113.4538,113.2252,113.4538,7079.0
2021-11-12 11:50:00,114.12,114.37,114.12,114.3,7538.0,113.4041,113.6525,113.4041,113.583,7538.0
2021-11-12 11:55:00,114.32,114.53,114.31,114.43,4392.0,113.6029,113.8115,113.5929,113.7122,4392.0
2021-11-12 12:00:00,114.49,114.76,114.49,114.58,4417.0,113.7718,114.0401,113.7718,113.8612,4417.0
2021-11-12 12:05:00,114.61,114.65,114.39,114.41,7297.0,113.891,113.9308,113.6724,113.6923,7297.0
2021-11-12 12:10:00,114.42,114.78,114.37,114.78,7232.0,113.7022,114.06,113.6525,114.06,7232.0
2021-11-12 12:15:00,114.74,114.82,114.51,114.51,3014.0,114.0202,114.0997,113.7917,113.7917,3014.0
2021-11-12 12:20:00,114.47,114.78,114.36,114.78,6025.0,113.7519,114.06,113.6426,114.06,6025.0
2021-11-12 12:25:00,114.82,114.93,114.79,114.85,12346.0,114.0997,114.209,114.0699,114.1295,12346.0
2021-11-12 12:30:00,114.85,114.92,114.81,114.83,4716.0,114.1295,114.1991,114.0898,114.1097,4716.0
2021-11-12 12:35:00,114.81,114.89,114.73,114.89,6952.0,114.0898,114.1693,114.0103,114.1693,6952.0
2021-11-12 12:40:00,114.9,114.9,114.77,114.82,4737.0,114.1792,114.1792,114.05,114.0997,4737.0
2021-11-12 12:45:00,114.79,114.85,114.73,114.73,2098.0,114.0699,114.1295,114.0103,114.0103,2098.0
2021-11-12 12:50:00,114.68,114.71,114.62,114.67,3788.0,113.9606,113.9904,113.901,113.9507,3788.0
2021-11-12 12:55:00,114.65,114.8,114.59,114.7,8415.0,113.9308,114.0798,113.8712,113.9805,8415.0
2021-11-12 13:00:00,114.66,114.76,114.66,114.76,4247.0,113.9407,114.0401,113.9407,114.0401,4247.0
2021-11-12 13:05:00,114.74,114.86,114.74,114.8,1167.0,114.0202,114.1395,114.0202,114.0798,1167.0
2021-11-12 13:10:00,114.84,114.85,114.76,114.82,7463.0,114.1196,114.1295,114.0401,114.0997,7463.0
2021-11-12 13:15:00,114.83,114.89,114.76,114.89,5483.0,114.1097,114.1693,114.0401,114.1693,5483.0
2021-11-12 13:20:00,114.89,115.01,114.86,114.97,12142.0,114.1693,114.2885,114.1395,114.2488,12142.0
2021-11-12 13:25:00,114.98,115.0,114.94,115.0,1435.0,114.2587,114.2786,114.219,114.2786,1435.0
2021-11-12 13:30:00,115.05,115.4,115.04,115.4,7041.0,114.3283,114.6761,114.3183,114.6761,7041.0
2021-11-12 13:35:00,115.41,115.69,115.41,115.68,9100.0,114.686,114.9643,114.686,114.9543,9100.0
2021-11-12 13:40:00,115.64,115.68,115.46,115.66,9203.0,114.9146,114.9543,114.7357,114.9345,9203.0
2021-11-12 13:45:00,115.61,115.63,115.55,115.56,2440.0,114.8848,114.9046,114.8251,114.8351,2440.0
2021-11-12 13:50:00,115.55,115.56,115.49,115.54,3358.0,114.8251,114.8351,114.7655,114.8152,3358.0
2021-11-12 13:55:00,115.58,115.66,115.54,115.62,2912.0,114.855,114.9345,114.8152,114.8947,2912.0
2021-11-12 14:00:00,115.62,115.62,115.47,115.47,2626.0,114.8947,114.8947,114.7456,114.7456,2626.0
2021-11-12 14:05:00,115.45,117.07,115.4,116.99,95031.0,114.7258,116.3356,114.6761,116.2561,95031.0
2021-11-12 14:10:00,117.0,117.15,116.74,116.84,35904.0,116.266,116.4151,116.0077,116.1071,35904.0
2021-11-12 14:15:00,116.88,116.97,116.78,116.79,20956.0,116.1468,116.2362,116.0474,116.0574,20956.0
2021-11-12 14:20:00,116.79,116.89,116.68,116.85,9951.0,116.0574,116.1567,115.9481,116.117,9951.0
2021-11-12 14:25:00,116.87,116.95,116.81,116.84,5466.0,116.1369,116.2164,116.0772,116.1071,5466.0
2021-11-12 14:30:00,116.82,116.84,116.65,116.65,2675.0,116.0872,116.1071,115.9182,115.9182,2675.0
2021-11-12 14:35:00,116.63,116.78,116.61,116.71,5882.0,115.8984,116.0474,115.8785,115.9779,5882.0
2021-11-12 14:40:00,116.73,116.76,116.61,116.64,8678.0,115.9977,116.0276,115.8785,115.9083,8678.0
2021-11-12 14:45:00,116.6,116.76,116.6,116.6,8042.0,115.8686,116.0276,115.8686,115.8686,8042.0
2021-11-12 14:50:00,116.6,116.65,116.41,116.57,7567.0,115.8686,115.9182,115.6797,115.8387,7567.0
2021-11-12 14:55:00,116.58,116.64,116.56,116.56,4282.0,115.8487,115.9083,115.8288,115.8288,4282.0
2021-11-12 15:00:00,116.61,116.61,116.49,116.55,5739.0,115.8785,115.8785,115.7592,115.8189,5739.0
2021-11-12 15:05:00,116.58,116.81,116.58,116.74,9620.0,115.8487,116.0772,115.8487,116.0077,9620.0
2021-11-12 15:10:00,116.75,116.93,116.75,116.91,5669.0,116.0176,116.1965,116.0176,116.1766,5669.0
2021-11-12 15:15:00,116.9,117.01,116.88,117.01,3023.0,116.1667,116.276,116.1468,116.276,3023.0
2021-11-12 15:20:00,117.01,117.06,116.94,117.04,6821.0,116.276,116.3257,116.2064,116.3058,6821.0
2021-11-12 15:25:00,117.0,117.05,116.94,117.05,4861.0,116.266,116.3157,116.2064,116.3157,4861.0
2021-11-12 15:30:00,117.07,117.39,117.07,117.39,9637.0,116.3356,116.6536,116.3356,116.6536,9637.0
2021-11-12 15:35:00,117.4,117.45,117.26,117.32,10686.0,116.6635,116.7132,116.5244,116.584,10686.0
2021-11-12 15:40:00,117.35,117.51,117.3,117.33,11306.0,116.6139,116.7728,116.5642,116.594,11306.0
2021-11-12 15:45:00,117.32,117.34,117.1,117.11,16863.0,116.584,116.6039,116.3654,116.3754,16863.0
2021-11-12 15:50:00,117.16,117.22,117.08,117.08,24767.0,116.425,116.4847,116.3455,116.3455,24767.0
2021-11-12 15:55:00,117.12,117.12,116.87,117.0,67055.0,116.3853,116.3853,116.1369,116.266,67055.0
2021-11-15 09:30:00,118.57,118.89,118.02,118.63,18127.0,117.8262,118.1442,117.2796,117.8858,18127.0
2021-11-15 09:35:00,118.49,118.73,117.88,118.12,6929.0,117.7467,117.9852,117.1405,117.379,6929.0
2021-11-15 09:40:00,117.99,118.59,117.78,118.48,12501.0,117.2498,117.8461,117.0412,117.7368,12501.0
2021-11-15 09:45:00,118.54,118.54,118.27,118.29,7801.0,117.7964,117.7964,117.5281,117.548,7801.0
2021-11-15 09:50:00,118.23,118.28,118.09,118.12,2057.0,117.4883,117.538,117.3492,117.379,2057.0
2021-11-15 09:55:00,118.22,118.45,118.1,118.44,7650.0,117.4784,117.707,117.3591,117.697,7650.0
2021-11-15 10:00:00,118.45,118.48,118.06,118.12,9923.0,117.707,117.7368,117.3194,117.379,9923.0
2021-11-15 10:05:00,118.12,118.34,118.12,118.34,1358.0,117.379,117.5976,117.379,117.5976,1358.0
2021-11-15 10:10:00,118.33,118.42,118.26,118.29,6428.0,117.5877,117.6771,117.5181,117.548,6428.0
2021-11-15 10:15:00,118.29,118.73,118.29,118.73,5500.0,117.548,117.9852,117.548,117.9852,5500.0
2021-11-15 10:20:00,118.8,118.9,118.77,118.84,4826.0,118.0548,118.1541,118.0249,118.0945,4826.0
2021-11-15 10:25:00,118.8,118.91,118.7,118.75,1878.0,118.0548,118.1641,117.9554,118.0051,1878.0
2021-11-15 10:30:00,118.59,118.62,118.37,118.43,2872.0,117.8461,117.8759,117.6275,117.6871,2872.0
2021-11-15 10:35:00,118.49,118.62,118.45,118.55,5362.0,117.7467,117.8759,117.707,117.8063,5362.0
2021-11-15 10:40:00,118.53,118.55,118.35,118.36,4100.0,117.7865,117.8063,117.6076,117.6175,4100.0
2021-11-15 10:45:00,118.37,118.59,118.36,118.59,2150.0,117.6275,117.8461,117.6175,117.8461,2150.0
2021-11-15 10:50:00,118.57,118.6,118.51,118.52,4864.0,117.8262,117.856,117.7666,117.7765,4864.0
2021-11-15 10:55:00,118.57,118.59,118.35,118.41,3892.0,117.8262,117.8461,117.6076,117.6672,3892.0
2021-11-15 11:00:00,118.44,118.68,118.44,118.68,4815.0,117.697,117.9355,117.697,117.9355,4815.0
2021-11-15 11:05:00,118.64,118.67,118.36,118.52,7012.0,117.8958,117.9256,117.6175,117.7765,7012.0
2021-11-15 11:10:00,118.59,118.61,118.56,118.58,2116.0,117.8461,117.8659,117.8163,117.8361,2116.0
2021-11-15 11:15:00,118.58,118.59,118.43,118.43,2682.0,117.8361,117.8461,117.6871,117.6871,2682.0
2021-11-15 11:20:00,118.52,118.58,118.44,118.5,5032.0,117.7765,117.8361,117.697,117.7566,5032.0
2021-11-15 11:25:00,118.53,118.65,118.52,118.63,1826.0,117.7865,117.9057,117.7765,117.8858,1826.0
2021-11-15 11:30:00,118.55,118.62,118.54,118.62,894.0,117.8063,117.8759,117.7964,117.8759,894.0
2021-11-15 11:35:00,118.62,118.63,118.4,118.44,3325.0,117.8759,117.8858,117.6573,117.697,3325.0
2021-11-15 11:40:00,118.48,118.49,117.9,117.95,5129.0,117.7368,117.7467,117.1604,117.2101,5129.0
2021-11-15 11:45:00,117.91,118.12,117.84,118.02,10130.0,117.1703,117.379,117.1008,117.2796,10130.0
2021-11-15 11:50:00,118.02,118.02,117.92,117.98,3900.0,117.2796,117.2796,117.1803,117.2399,3900.0
2021-11-15 11:55:00,118.02,118.19,117.94,117.98,17918.0,117.2796,117.4486,117.2002,117.2399,17918.0
2021-11-15 12:00:00,117.96,118.01,117.71,118.01,10541.0,117.22,117.2697,116.9716,117.2697,10541.0
2021-11-15 12:05:00,118.02,118.19,117.89,118.01,6402.0,117.2796,117.4486,117.1505,117.2697,6402.0
2021-11-15 12:10:00,118.15,118.17,118.12,118.12,500.0,117.4088,117.4287,117.379,117.379,500.0
2021-11-15 12:15:00,118.15,118.34,118.14,118.21,4533.0,117.4088,117.5976,117.3989,117.4685,4533.0
2021-11-15 12:20:00,118.13,118.37,118.13,118.29,12404.0,117.389,117.6275,117.389,117.548,12404.0
2021-11-15 12:25:00,118.26,118.49,118.21,118.35,8215.0,117.5181,117.7467,117.4685,117.6076,8215.0
2021-11-15 12:30:00,118.38,118.6,118.35,118.57,5939.0,117.6374,117.856,117.6076,117.8262,5939.0
2021-11-15 12:35:00,118.57,118.77,118.57,118.71,4132.0,117.8262,118.0249,117.8262,117.9653,4132.0
2021-11-15 12:40:00,118.71,118.94,118.71,118.85,20504.0,117.9653,118.1939,117.9653,118.1044,20504.0
2021-11-15 12:45:00,118.85,119.06,118.84,119.04,8721.0,118.1044,118.3131,118.0945,118.2933,8721.0
2021-11-15 12:50:00,118.97,119.19,118.97,119.05,1269.0,118.2237,118.4423,118.2237,118.3032,1269.0
2021-11-15 12:55:00,119.03,119.1,118.96,119.0,9663.0,118.2833,118.3529,118.2138,118.2535,9663.0
2021-11-15 13:00:00,119.04,119.17,119.03,119.13,5752.0,118.2933,118.4224,118.2833,118.3827,5752.0
2021-11-15 13:05:00,119.09,119.13,118.81,119.0,5520.0,118.3429,118.3827,118.0647,118.2535,5520.0
2021-11-15 13:10:00,118.95,119.0,118.88,118.95,7885.0,118.2038,118.2535,118.1343,118.2038,7885.0
2021-11-15 13:15:00,118.98,118.99,118.83,118.93,17306.0,118.2336,118.2436,118.0846,118.1839,17306.0
2021-11-15 13:20:00,118.94,118.99,118.77,118.84,38035.0,118.1939,118.2436,118.0249,118.0945,38035.0
2021-11-15 13:25:00,118.83,118.86,118.73,118.83,21545.0,118.0846,118.1144,117.9852,118.0846,21545.0
2021-11-15 13:30:00,118.82,119.07,118.8,118.94,9095.0,118.0746,118.3231,118.0548,118.1939,9095.0
2021-11-15 13:35:00,118.95,119.08,118.94,119.02,8185.0,118.2038,118.333,118.1939,118.2734,8185.0
2021-11-15 13:40:00,119.08,119.11,119.08,119.08,500.0,118.333,118.3628,118.333,118.333,500.0
2021-11-15 13:45:00,119.07,119.13,119.0,119.04,2924.0,118.3231,118.3827,118.2535,118.2933,2924.0
2021-11-15 13:50:00,119.03,119.03,118.89,118.94,4862.0,118.2833,118.2833,118.1442,118.1939,4862.0
2021-11-15 13:55:00,118.97,119.0,118.96,118.98,1896.0,118.2237,118.2535,118.2138,118.2336,1896.0
2021-11-15 14:00:00,119.0,119.15,119.0,119.13,2671.0,118.2535,118.4026,118.2535,118.3827,2671.0
2021-11-15 14:05:00,119.07,119.08,118.94,118.97,5298.0,118.3231,118.333,118.1939,118.2237,5298.0
2021-11-15 14:10:00,118.95,119.0,118.88,118.95,24887.0,118.2038,118.2535,118.1343,118.2038,24887.0
2021-11-15 14:15:00,118.95,119.02,118.9,118.96,7395.0,118.2038,118.2734,118.1541,118.2138,7395.0
2021-11-15 14:20:00,119.0,119.18,119.0,119.16,5836.0,118.2535,118.4324,118.2535,118.4125,5836.0
2021-11-15 14:25:00,119.17,119.18,119.01,119.01,1961.0,118.4224,118.4324,118.2634,118.2634,1961.0
2021-11-15 14:30:00,119.0,119.14,119.0,119.1,2307.0,118.2535,118.3926,118.2535,118.3529,2307.0
2021-11-15 14:35:00,119.19,119.28,119.18,119.19,2050.0,118.4423,118.5317,118.4324,118.4423,2050.0
2021-11-15 14:40:00,119.22,119.24,119.2,119.2,1609.0,118.4721,118.492,118.4522,118.4522,1609.0
2021-11-15 14:45:00,119.18,119.28,119.17,119.22,2775.0,118.4324,118.5317,118.4224,118.4721,2775.0
2021-11-15 14:50:00,119.23,119.27,119.13,119.17,2857.0,118.4821,118.5218,118.3827,118.4224,2857.0
2021-11-15 14:55:00,119.09,119.2,119.09,119.12,1940.0,118.3429,118.4522,118.3429,118.3727,1940.0
2021-11-15 15:00:00,119.16,119.19,119.0,119.0,7004.0,118.4125,118.4423,118.2535,118.2535,7004.0
2021-11-15 15:05:00,119.0,119.02,118.7,118.79,23059.0,118.2535,118.2734,117.9554,118.0448,23059.0
2021-11-15 15:10:00,118.79,118.95,118.76,118.91,3775.0,118.0448,118.2038,118.015,118.1641,3775.0
2021-11-15 15:15:00,118.87,119.01,118.87,118.93,7844.0,118.1243,118.2634,118.1243,118.1839,7844.0
2021-11-15 15:20:00,118.96,118.99,118.49,118.62,127237.0,118.2138,118.2436,117.7467,117.8759,127237.0
2021-11-15 15:25:00,118.55,118.65,118.47,118.54,6335.0,117.8063,117.9057,117.7268,117.7964,6335.0
2021-11-15 15:30:00,118.52,118.53,118.42,118.47,11259.0,117.7765,117.7865,117.6771,117.7268,11259.0
2021-11-15 15:35:00,118.48,118.68,118.48,118.57,8613.0,117.7368,117.9355,117.7368,117.8262,8613.0
2021-11-15 15:40:00,118.57,118.65,118.5,118.59,60256.0,117.8262,117.9057,117.7566,117.8461,60256.0
2021-11-15 15:45:00,118.61,118.63,118.5,118.51,20446.0,117.8659,117.8858,117.7566,117.7666,20446.0
2021-11-15 15:50:00,118.51,118.64,118.5,118.6,18905.0,117.7666,117.8958,117.7566,117.856,18905.0
2021-11-15 15:55:00,118.61,118.71,118.55,118.68,57294.0,117.8659,117.9653,117.8063,117.9355,57294.0
2021-11-16 09:30:00,118.82,119.14,118.72,118.77,8245.0,118.0746,118.3926,117.9753,118.0249,8245.0
2021-11-16 09:35:00,118.84,119.43,118.84,119.14,5852.0,118.0945,118.6808,118.0945,118.3926,5852.0
2021-11-16 09:40:00,119.14,119.14,118.39,118.39,4876.0,118.3926,118.3926,117.6473,117.6473,4876.0
2021-11-16 09:45:00,118.38,118.83,118.37,118.7,6539.0,117.6374,118.0846,117.6275,117.9554,6539.0
2021-11-16 09:50:00,118.83,119.01,118.54,118.54,5029.0,118.0846,118.2634,117.7964,117.7964,5029.0
2021-11-16 09:55:00,118.46,118.5,118.22,118.35,4793.0,117.7169,117.7566,117.4784,117.6076,4793.0
2021-11-16 10:00:00,118.35,118.73,118.35,118.63,7740.0,117.6076,117.9852,117.6076,117.8858,7740.0
2021-11-16 10:05:00,118.65,118.65,118.29,118.29,8926.0,117.9057,117.9057,117.548,117.548,8926.0
2021-11-16 10:10:00,118.23,118.34,117.94,118.07,9587.0,117.4883,117.5976,117.2002,117.3293,9587.0
2021-11-16 10:15:00,118.08,118.4,118.08,118.34,20212.0,117.3393,117.6573,117.3393,117.5976,20212.0
2021-11-16 10:20:00,118.37,118.54,118.27,118.42,5998.0,117.6275,117.7964,117.5281,117.6771,5998.0
2021-11-16 10:25:00,118.48,118.56,118.3,118.56,6633.0,117.7368,117.8163,117.5579,117.8163,6633.0
2021-11-16 10:30:00,118.45,118.66,118.45,118.49,6923.0,117.707,117.9156,117.707,117.7467,6923.0
2021-11-16 10:35:00,118.49,118.63,118.47,118.54,20250.0,117.7467,117.8858,117.7268,117.7964,20250.0
2021-11-16 10:40:00,118.5,118.57,118.39,118.54,3914.0,117.7566,117.8262,117.6473,117.7964,3914.0
2021-11-16 10:45:00,118.5,118.65,118.5,118.65,3492.0,117.7566,117.9057,117.7566,117.9057,3492.0
2021-11-16 10:50:00,118.68,118.7,118.5,118.5,19580.0,117.9355,117.9554,117.7566,117.7566,19580.0
2021-11-16 10:55:00,118.47,118.78,118.36,118.75,30324.0,117.7268,118.0349,117.6175,118.0051,30324.0
2021-11-16 11:00:00,118.76,118.89,118.76,118.83,2242.0,118.015,118.1442,118.015,118.0846,2242.0
2021-11-16 11:05:00,118.86,118.96,118.86,118.9,3161.0,118.1144,118.2138,118.1144,118.1541,3161.0
2021-11-16 11:10:00,118.95,119.05,118.9,119.02,4270.0,118.2038,118.3032,118.1541,118.2734,4270.0
2021-11-16 11:15:00,119.03,119.04,118.9,118.93,6013.0,118.2833,118.2933,118.1541,118.1839,6013.0
2021-11-16 11:20:00,118.95,119.18,118.95,119.04,3000.0,118.2038,118.4324,118.2038,118.2933,3000.0
2021-11-16 11:25:00,118.99,119.28,118.99,119.28,4451.0,118.2436,118.5317,118.2436,118.5317,4451.0
2021-11-16 11:30:00,119.39,119.43,119.07,119.27,12548.0,118.6411,118.6808,118.3231,118.5218,12548.0
2021-11-16 11:35:00,119.31,119.31,119.15,119.23,5004.0,118.5616,118.5616,118.4026,118.4821,5004.0
2021-11-16 11:40:00,119.3,119.47,119.25,119.42,6066.0,118.5516,118.7206,118.5019,118.6709,6066.0
2021-11-16 11:45:00,119.47,119.73,119.47,119.69,5777.0,118.7206,118.9789,118.7206,118.9392,5777.0
2021-11-16 11:50:00,119.75,119.91,119.73,119.86,3701.0,118.9988,119.1578,118.9789,119.1081,3701.0
2021-11-16 11:55:00,119.81,120.0,119.69,119.99,6377.0,119.0584,119.2472,118.9392,119.2373,6377.0
2021-11-16 12:00:00,119.89,119.97,119.83,119.83,3715.0,119.1379,119.2174,119.0783,119.0783,3715.0
2021-11-16 12:05:00,119.82,119.84,119.59,119.59,3958.0,119.0684,119.0882,118.8398,118.8398,3958.0
2021-11-16 12:10:00,119.59,119.6,119.39,119.51,3110.0,118.8398,118.8497,118.6411,118.7603,3110.0
2021-11-16 12:15:00,119.4,119.81,119.4,119.76,3283.0,118.651,119.0584,118.651,119.0087,3283.0
2021-11-16 12:20:00,119.82,119.82,119.63,119.73,3048.0,119.0684,119.0684,118.8796,118.9789,3048.0
2021-11-16 12:25:00,119.69,119.77,119.54,119.71,5253.0,118.9392,119.0187,118.7901,118.959,5253.0
2021-11-16 12:30:00,119.67,119.67,119.31,119.42,10199.0,118.9193,118.9193,118.5616,118.6709,10199.0
2021-11-16 12:35:00,119.47,119.74,119.47,119.7,4373.0,118.7206,118.9889,118.7206,118.9491,4373.0
2021-11-16 12:40:00,119.7,119.78,119.56,119.63,5176.0,118.9491,119.0286,118.81,118.8796,5176.0
2021-11-16 12:45:00,119.67,119.69,119.53,119.69,5013.0,118.9193,118.9392,118.7802,118.9392,5013.0
2021-11-16 12:50:00,119.72,119.75,119.59,119.59,1569.0,118.969,118.9988,118.8398,118.8398,1569.0
2021-11-16 12:55:00,119.59,119.63,119.44,119.44,3867.0,118.8398,118.8796,118.6907,118.6907,3867.0
2021-11-16 13:00:00,119.44,119.51,119.42,119.51,2809.0,118.6907,118.7603,118.6709,118.7603,2809.0
2021-11-16 13:05:00,119.55,119.55,119.42,119.43,1348.0,118.8001,118.8001,118.6709,118.6808,1348.0
2021-11-16 13:10:00,119.45,119.55,119.45,119.46,3649.0,118.7007,118.8001,118.7007,118.7106,3649.0
2021-11-16 13:15:00,119.46,119.51,119.41,119.42,2023.0,118.7106,118.7603,118.6609,118.6709,2023.0
2021-11-16 13:20:00,119.38,119.38,119.28,119.28,2454.0,118.6311,118.6311,118.5317,118.5317,2454.0
2021-11-16 13:25:00,119.25,119.44,119.24,119.44,2149.0,118.5019,118.6907,118.492,118.6907,2149.0
2021-11-16 13:30:00,119.36,119.36,119.25,119.25,1522.0,118.6112,118.6112,118.5019,118.5019,1522.0
2021-11-16 13:35:00,119.29,119.41,119.29,119.41,2179.0,118.5417,118.6609,118.5417,118.6609,2179.0
2021-11-16 13:40:00,119.51,119.51,119.39,119.39,1598.0,118.7603,118.7603,118.6411,118.6411,1598.0
2021-11-16 13:45:00,119.34,119.35,119.27,119.33,2968.0,118.5914,118.6013,118.5218,118.5814,2968.0
2021-11-16 13:50:00,119.38,119.47,119.37,119.37,2655.0,118.6311,118.7206,118.6212,118.6212,2655.0
2021-11-16 13:55:00,119.39,119.41,119.29,119.34,5870.0,118.6411,118.6609,118.5417,118.5914,5870.0
2021-11-16 14:00:00,119.28,119.49,119.28,119.49,9658.0,118.5317,118.7404,118.5317,118.7404,9658.0
2021-11-16 14:05:00,119.51,119.54,119.45,119.47,1938.0,118.7603,118.7901,118.7007,118.7206,1938.0
2021-11-16 14:10:00,119.43,119.53,119.39,119.49,3282.0,118.6808,118.7802,118.6411,118.7404,3282.0
2021-11-16 14:15:00,119.45,119.45,119.35,119.42,3011.0,118.7007,118.7007,118.6013,118.6709,3011.0
2021-11-16 14:20:00,119.35,119.47,119.35,119.44,3914.0,118.6013,118.7206,118.6013,118.6907,3914.0
2021-11-16 14:25:00,119.4,119.4,119.36,119.38,6199.0,118.651,118.651,118.6112,118.6311,6199.0
2021-11-16 14:30:00,119.34,119.41,119.29,119.41,7669.0,118.5914,118.6609,118.5417,118.6609,7669.0
2021-11-16 14:35:00,119.47,119.57,119.44,119.57,3909.0,118.7206,118.8199,118.6907,118.8199,3909.0
2021-11-16 14:40:00,119.48,119.5,119.38,119.43,5002.0,118.7305,118.7504,118.6311,118.6808,5002.0
2021-11-16 14:45:00,119.4,119.64,119.4,119.54,8175.0,118.651,118.8895,118.651,118.7901,8175.0
2021-11-16 14:50:00,119.57,119.65,119.49,119.63,3081.0,118.8199,118.8994,118.7404,118.8796,3081.0
2021-11-16 14:55:00,119.65,119.78,119.65,119.78,3431.0,118.8994,119.0286,118.8994,119.0286,3431.0
2021-11-16 15:00:00,119.78,119.87,119.72,119.72,2544.0,119.0286,119.118,118.969,118.969,2544.0
2021-11-16 15:05:00,119.73,119.85,119.72,119.79,4323.0,118.9789,119.0982,118.969,119.0385,4323.0
2021-11-16 15:10:00,119.86,119.86,119.68,119.74,3015.0,119.1081,119.1081,118.9292,118.9889,3015.0
2021-11-16 15:15:00,119.78,119.82,119.61,119.62,2623.0,119.0286,119.0684,118.8597,118.8696,2623.0
2021-11-16 15:20:00,119.62,119.68,119.56,119.68,4529.0,118.8696,118.9292,118.81,118.9292,4529.0
2021-11-16 15:25:00,119.69,119.69,119.55,119.55,5961.0,118.9392,118.9392,118.8001,118.8001,5961.0
2021-11-16 15:30:00,119.55,119.73,119.53,119.68,4793.0,118.8001,118.9789,118.7802,118.9292,4793.0
2021-11-16 15:35:00,119.67,119.7,119.61,119.64,5591.0,118.9193,118.9491,118.8597,118.8895,5591.0
2021-11-16 15:40:00,119.63,119.67,119.46,119.56,9694.0,118.8796,118.9193,118.7106,118.81,9694.0
2021-11-16 15:45:00,119.57,119.67,119.56,119.58,6714.0,118.8199,118.9193,118.81,118.8299,6714.0
2021-11-16 15:50:00,119.57,119.57,119.4,119.46,18897.0,118.8199,118.8199,118.651,118.7106,18897.0
2021-11-16 15:55:00,119.47,119.53,119.38,119.5,46981.0,118.7206,118.7802,118.6311,118.7504,46981.0
2021-11-17 09:30:00,119.43,119.92,119.3,119.78,15214.0,118.6808,119.1677,118.5516,119.0286,15214.0
2021-11-17 09:35:00,119.56,119.56,119.26,119.4,2119.0,118.81,118.81,118.5119,118.651,2119.0
2021-11-17 09:40:00,119.41,119.78,119.18,119.72,2632.0,118.6609,119.0286,118.4324,118.969,2632.0
2021-11-17 09:45:00,119.64,119.64,119.33,119.5,5199.0,118.8895,118.8895,118.5814,118.7504,5199.0
2021-11-17 09:50:00,119.53,119.53,119.04,119.11,3641.0,118.7802,118.7802,118.2933,118.3628,3641.0
2021-11-17 09:55:00,119.13,119.45,119.05,119.39,5515.0,118.3827,118.7007,118.3032,118.6411,5515.0
2021-11-17 10:00:00,119.38,119.59,119.25,119.52,11975.0,118.6311,118.8398,118.5019,118.7702,11975.0
2021-11-17 10:05:00,119.51,119.53,119.34,119.45,7168.0,118.7603,118.7802,118.5914,118.7007,7168.0
2021-11-17 10:10:00,119.49,119.68,119.47,119.68,3238.0,118.7404,118.9292,118.7206,118.9292,3238.0
2021-11-17 10:15:00,119.68,119.74,119.35,119.43,7421.0,118.9292,118.9889,118.6013,118.6808,7421.0
2021-11-17 10:20:00,119.48,119.67,119.45,119.66,8388.0,118.7305,118.9193,118.7007,118.9094,8388.0
2021-11-17 10:25:00,119.66,119.74,119.5,119.74,2901.0,118.9094,118.9889,118.7504,118.9889,2901.0
2021-11-17 10:30:00,119.64,119.98,119.64,119.94,2503.0,118.8895,119.2274,118.8895,119.1876,2503.0
2021-11-17 10:35:00,119.94,119.94,119.75,119.86,4940.0,119.1876,119.1876,118.9988,119.1081,4940.0
2021-11-17 10:40:00,119.86,119.86,119.66,119.78,2787.0,119.1081,119.1081,118.9094,119.0286,2787.0
2021-11-17 10:45:00,119.8,119.86,119.66,119.74,5493.0,119.0485,119.1081,118.9094,118.9889,5493.0
2021-11-17 10:50:00,119.7,119.78,119.48,119.71,4425.0,118.9491,119.0286,118.7305,118.959,4425.0
2021-11-17 10:55:00,119.83,119.91,119.8,119.88,5008.0,119.0783,119.1578,119.0485,119.128,5008.0
2021-11-17 11:00:00,119.86,119.86,119.72,119.8,5053.0,119.1081,119.1081,118.969,119.0485,5053.0
2021-11-17 11:05:00,119.81,119.96,119.78,119.9,4100.0,119.0584,119.2075,119.0286,119.1479,4100.0
2021-11-17 11:10:00,119.88,119.88,119.55,119.71,2642.0,119.128,119.128,118.8001,118.959,2642.0
2021-11-17 11:15:00,119.71,119.71,119.3,119.3,2971.0,118.959,118.959,118.5516,118.5516,2971.0
2021-11-17 11:20:00,119.4,119.49,119.28,119.37,11752.0,118.651,118.7404,118.5317,118.6212,11752.0
2021-11-17 11:25:00,119.37,119.49,119.29,119.4,10931.0,118.6212,118.7404,118.5417,118.651,10931.0
2021-11-17 11:30:00,119.38,119.55,119.3,119.55,5030.0,118.6311,118.8001,118.5516,118.8001,5030.0
2021-11-17 11:35:00,119.5,119.53,119.38,119.45,4522.0,118.7504,118.7802,118.6311,118.7007,4522.0
2021-11-17 11:40:00,119.42,119.52,119.42,119.5,2222.0,118.6709,118.7702,118.6709,118.7504,2222.0
2021-11-17 11:45:00,119.52,119.54,119.49,119.54,1973.0,118.7702,118.7901,118.7404,118.7901,1973.0
2021-11-17 11:50:00,119.53,119.53,119.39,119.5,6291.0,118.7802,118.7802,118.6411,118.7504,6291.0
2021-11-17 11:55:00,119.54,119.69,119.53,119.69,2235.0,118.7901,118.9392,118.7802,118.9392,2235.0
2021-11-17 12:00:00,119.67,119.67,119.41,119.45,1100.0,118.9193,118.9193,118.6609,118.7007,1100.0
2021-11-17 12:05:00,119.42,119.5,119.35,119.5,9170.0,118.6709,118.7504,118.6013,118.7504,9170.0
2021-11-17 12:10:00,119.39,119.5,119.39,119.42,5007.0,118.6411,118.7504,118.6411,118.6709,5007.0
2021-11-17 12:15:00,119.42,119.49,119.33,119.48,8894.0,118.6709,118.7404,118.5814,118.7305,8894.0
2021-11-17 12:20:00,119.45,119.49,119.4,119.4,6006.0,118.7007,118.7404,118.651,118.651,6006.0
2021-11-17 12:25:00,119.39,119.46,119.23,119.23,15015.0,118.6411,118.7106,118.4821,118.4821,15015.0
2021-11-17 12:30:00,119.25,119.39,119.23,119.3,16294.0,118.5019,118.6411,118.4821,118.5516,16294.0
2021-11-17 12:35:00,119.34,119.43,119.33,119.33,4656.0,118.5914,118.6808,118.5814,118.5814,4656.0
2021-11-17 12:40:00,119.38,119.38,119.17,119.22,1540.0,118.6311,118.6311,118.4224,118.4721,1540.0
2021-11-17 12:45:00,119.21,119.21,119.06,119.06,1550.0,118.4622,118.4622,118.3131,118.3131,1550.0
2021-11-17 12:50:00,119.04,119.05,118.8,118.97,38777.0,118.2933,118.3032,118.0548,118.2237,38777.0
2021-11-17 12:55:00,119.02,119.07,118.95,119.05,3300.0,118.2734,118.3231,118.2038,118.3032,3300.0
2021-11-17 13:00:00,119.05,119.06,118.92,118.92,2639.0,118.3032,118.3131,118.174,118.174,2639.0
2021-11-17 13:05:00,118.95,119.14,118.93,119.09,3226.0,118.2038,118.3926,118.1839,118.3429,3226.0
2021-11-17 13:10:00,119.05,119.14,119.03,119.04,3631.0,118.3032,118.3926,118.2833,118.2933,3631.0
2021-11-17 13:15:00,119.0,119.01,118.94,119.0,4676.0,118.2535,118.2634,118.1939,118.2535,4676.0
2021-11-17 13:20:00,118.97,119.14,118.96,119.07,3955.0,118.2237,118.3926,118.2138,118.3231,3955.0
2021-11-17 13:25:00,119.07,119.1,119.03,119.08,2828.0,118.3231,118.3529,118.2833,118.333,2828.0
2021-11-17 13:30:00,119.01,119.33,118.97,119.33,13082.0,118.2634,118.5814,118.2237,118.5814,13082.0
2021-11-17 13:35:00,119.25,119.25,118.93,118.97,8372.0,118.5019,118.5019,118.1839,118.2237,8372.0
2021-11-17 13:40:00,118.98,119.02,118.79,118.86,13600.0,118.2336,118.2734,118.0448,118.1144,13600.0
2021-11-17 13:45:00,118.84,118.85,118.64,118.64,3426.0,118.0945,118.1044,117.8958,117.8958,3426.0
2021-11-17 13:50:00,118.64,118.64,118.33,118.45,4505.0,117.8958,117.8958,117.5877,117.707,4505.0
2021-11-17 13:55:00,118.36,118.46,118.36,118.45,2200.0,117.6175,117.7169,117.6175,117.707,2200.0
2021-11-17 14:00:00,118.42,118.42,118.05,118.3,5357.0,117.6771,117.6771,117.3095,117.5579,5357.0
2021-11-17 14:05:00,118.26,118.26,118.19,118.23,1271.0,117.5181,117.5181,117.4486,117.4883,1271.0
2021-11-17 14:10:00,118.24,118.24,117.73,117.73,7334.0,117.4983,117.4983,116.9915,116.9915,7334.0
2021-11-17 14:15:00,117.73,117.77,117.51,117.65,19732.0,116.9915,117.0312,116.7728,116.912,19732.0
2021-11-17 14:20:00,117.64,117.73,117.56,117.72,4977.0,116.902,116.9915,116.8225,116.9815,4977.0
2021-11-17 14:25:00,117.75,118.04,117.68,118.04,13950.0,117.0113,117.2995,116.9418,117.2995,13950.0
2021-11-17 14:30:00,118.03,118.03,117.9,117.96,12839.0,117.2896,117.2896,117.1604,117.22,12839.0
2021-11-17 14:35:00,117.98,118.23,117.97,118.23,4180.0,117.2399,117.4883,117.23,117.4883,4180.0
2021-11-17 14:40:00,118.25,118.28,118.19,118.27,3060.0,117.5082,117.538,117.4486,117.5281,3060.0
2021-11-17 14:45:00,118.28,118.66,118.28,118.65,4602.0,117.538,117.9156,117.538,117.9057,4602.0
2021-11-17 14:50:00,118.64,118.65,118.48,118.5,3105.0,117.8958,117.9057,117.7368,117.7566,3105.0
2021-11-17 14:55:00,118.5,118.57,118.38,118.53,33496.0,117.7566,117.8262,117.6374,117.7865,33496.0
2021-11-17 15:00:00,118.55,118.55,118.48,118.5,3258.0,117.8063,117.8063,117.7368,117.7566,3258.0
2021-11-17 15:05:00,118.5,118.56,118.5,118.54,4283.0,117.7566,117.8163,117.7566,117.7964,4283.0
2021-11-17 15:10:00,118.56,118.58,118.45,118.52,4755.0,117.8163,117.8361,117.707,117.7765,4755.0
2021-11-17 15:15:00,118.53,118.69,118.51,118.55,4154.0,117.7865,117.9454,117.7666,117.8063,4154.0
2021-11-17 15:20:00,118.56,118.6,118.46,118.48,2621.0,117.8163,117.856,117.7169,117.7368,2621.0
2021-11-17 15:25:00,118.47,118.57,118.45,118.57,10173.0,117.7268,117.8262,117.707,117.8262,10173.0
2021-11-17 15:30:00,118.57,118.57,118.41,118.54,15937.0,117.8262,117.8262,117.6672,117.7964,15937.0
2021-11-17 15:35:00,118.53,118.63,118.52,118.63,5543.0,117.7865,117.8858,117.7765,117.8858,5543.0
2021-11-17 15:40:00,118.62,118.64,118.4,118.52,13522.0,117.8759,117.8958,117.6573,117.7765,13522.0
2021-11-17 15:45:00,118.52,118.67,118.51,118.57,9220.0,117.7765,117.9256,117.7666,117.8262,9220.0
2021-11-17 15:50:00,118.55,118.57,118.45,118.54,21336.0,117.8063,117.8262,117.707,117.7964,21336.0
2021-11-17 15:55:00,118.54,118.57,118.43,118.5,87007.0,117.7964,117.8262,117.6871,117.7566,87007.0
2021-11-18 09:30:00,118.91,119.12,118.46,118.64,26927.0,118.1641,118.3727,117.7169,117.8958,26927.0
2021-11-18 09:35:00,118.2,119.49,118.2,119.48,3045.0,117.4585,118.7404,117.4585,118.7305,3045.0
2021-11-18 09:40:00,119.58,119.82,119.13,119.13,3888.0,118.8299,119.0684,118.3827,118.3827,3888.0
2021-11-18 09:45:00,119.38,119.51,118.75,119.09,2859.0,118.6311,118.7603,118.0051,118.3429,2859.0
2021-11-18 09:50:00,119.12,119.19,118.73,118.73,2538.0,118.3727,118.4423,117.9852,117.9852,2538.0
2021-11-18 09:55:00,118.77,118.83,118.74,118.76,24430.0,118.0249,118.0846,117.9951,118.015,24430.0
2021-11-18 10:00:00,118.81,118.81,118.6,118.68,2074.0,118.0647,118.0647,117.856,117.9355,2074.0
2021-11-18 10:05:00,118.76,118.77,118.53,118.77,9075.0,118.015,118.0249,117.7865,118.0249,9075.0
2021-11-18 10:10:00,118.77,118.77,118.42,118.52,10225.0,118.0249,118.0249,117.6771,117.7765,10225.0
2021-11-18 10:15:00,118.55,118.63,118.22,118.23,13021.0,117.8063,117.8858,117.4784,117.4883,13021.0
2021-11-18 10:20:00,118.15,118.38,118.14,118.16,17849.0,117.4088,117.6374,117.3989,117.4188,17849.0
2021-11-18 10:25:00,118.25,118.25,117.9,118.09,2791.0,117.5082,117.5082,117.1604,117.3492,2791.0
2021-11-18 10:30:00,118.29,118.32,118.1,118.32,15027.0,117.548,117.5778,117.3591,117.5778,15027.0
2021-11-18 10:35:00,118.32,118.64,118.31,118.38,10578.0,117.5778,117.8958,117.5678,117.6374,10578.0
2021-11-18 10:40:00,118.49,118.49,118.15,118.16,1294.0,117.7467,117.7467,117.4088,117.4188,1294.0
2021-11-18 10:45:00,118.16,118.5,118.15,118.36,4696.0,117.4188,117.7566,117.4088,117.6175,4696.0
2021-11-18 10:50:00,118.44,118.6,118.38,118.4,2805.0,117.697,117.856,117.6374,117.6573,2805.0
2021-11-18 10:55:00,118.47,118.6,118.41,118.49,5474.0,117.7268,117.856,117.6672,117.7467,5474.0
2021-11-18 11:00:00,118.58,118.75,118.53,118.67,4030.0,117.8361,118.0051,117.7865,117.9256,4030.0
2021-11-18 11:05:00,118.73,118.98,118.63,118.98,3708.0,117.9852,118.2336,117.8858,118.2336,3708.0
2021-11-18 11:10:00,118.89,118.97,118.85,118.97,700.0,118.1442,118.2237,118.1044,118.2237,700.0
2021-11-18 11:15:00,118.98,119.0,118.93,118.93,1613.0,118.2336,118.2535,118.1839,118.1839,1613.0
2021-11-18 11:20:00,118.91,118.94,118.85,118.9,1802.0,118.1641,118.1939,118.1044,118.1541,1802.0
2021-11-18 11:25:00,119.02,119.16,118.94,118.98,1433.0,118.2734,118.4125,118.1939,118.2336,1433.0
2021-11-18 11:30:00,118.85,119.03,118.82,118.96,1358.0,118.1044,118.2833,118.0746,118.2138,1358.0
2021-11-18 11:35:00,118.95,118.95,118.94,118.95,256.0,118.2038,118.2038,118.1939,118.2038,256.0
2021-11-18 11:40:00,118.95,119.01,118.95,118.98,853.0,118.2038,118.2634,118.2038,118.2336,853.0
2021-11-18 11:45:00,118.87,118.87,118.74,118.83,871.0,118.1243,118.1243,117.9951,118.0846,871.0
2021-11-18 11:50:00,118.78,118.87,118.73,118.74,2167.0,118.0349,118.1243,117.9852,117.9951,2167.0
2021-11-18 11:55:00,118.84,118.84,118.77,118.77,300.0,118.0945,118.0945,118.0249,118.0249,300.0
2021-11-18 12:00:00,118.78,119.07,118.73,119.07,5339.0,118.0349,118.3231,117.9852,118.3231,5339.0
2021-11-18 12:05:00,119.03,119.1,118.95,118.97,730.0,118.2833,118.3529,118.2038,118.2237,730.0
2021-11-18 12:10:00,119.03,119.03,118.95,118.95,400.0,118.2833,118.2833,118.2038,118.2038,400.0
2021-11-18 12:15:00,118.95,118.96,118.79,118.8,2307.0,118.2038,118.2138,118.0448,118.0548,2307.0
2021-11-18 12:20:00,118.76,118.83,118.76,118.83,1682.0,118.015,118.0846,118.015,118.0846,1682.0
2021-11-18 12:25:00,118.88,118.88,118.79,118.88,1000.0,118.1343,118.1343,118.0448,118.1343,1000.0
2021-11-18 12:30:00,118.85,118.91,118.84,118.91,818.0,118.1044,118.1641,118.0945,118.1641,818.0
2021-11-18 12:35:00,118.81,118.82,118.68,118.68,730.0,118.0647,118.0746,117.9355,117.9355,730.0
2021-11-18 12:40:00,118.73,118.91,118.65,118.91,8697.0,117.9852,118.1641,117.9057,118.1641,8697.0
2021-11-18 12:45:00,118.91,118.91,118.72,118.72,700.0,118.1641,118.1641,117.9753,117.9753,700.0
2021-11-18 12:50:00,118.65,118.65,118.48,118.55,2437.0,117.9057,117.9057,117.7368,117.8063,2437.0
2021-11-18 12:55:00,118.72,118.81,118.65,118.72,1339.0,117.9753,118.0647,117.9057,117.9753,1339.0
2021-11-18 13:00:00,118.81,118.9,118.81,118.9,331.0,118.0647,118.1541,118.0647,118.1541,331.0
2021-11-18 13:05:00,118.91,118.96,118.91,118.93,1735.0,118.1641,118.2138,118.1641,118.1839,1735.0
2021-11-18 13:10:00,118.92,119.11,118.92,119.11,3332.0,118.174,118.3628,118.174,118.3628,3332.0
2021-11-18 13:15:00,119.03,119.13,119.03,119.13,6509.0,118.2833,118.3827,118.2833,118.3827,6509.0
2021-11-18 13:20:00,119.1,119.1,119.05,119.05,551.0,118.3529,118.3529,118.3032,118.3032,551.0
2021-11-18 13:25:00,119.13,119.21,119.11,119.21,1000.0,118.3827,118.4622,118.3628,118.4622,1000.0
2021-11-18 13:30:00,119.22,119.28,119.16,119.18,3568.0,118.4721,118.5317,118.4125,118.4324,3568.0
2021-11-18 13:35:00,119.18,119.2,119.18,119.18,400.0,118.4324,118.4522,118.4324,118.4324,400.0
2021-11-18 13:40:00,119.13,119.2,119.11,119.16,2942.0,118.3827,118.4522,118.3628,118.4125,2942.0
2021-11-18 13:45:00,119.13,119.32,119.13,119.26,660.0,118.3827,118.5715,118.3827,118.5119,660.0
2021-11-18 13:50:00,119.14,119.14,118.99,118.99,609.0,118.3926,118.3926,118.2436,118.2436,609.0
2021-11-18 13:55:00,118.95,119.0,118.83,118.88,846.0,118.2038,118.2535,118.0846,118.1343,846.0
2021-11-18 14:00:00,118.75,118.95,118.74,118.8,2433.0,118.0051,118.2038,117.9951,118.0548,2433.0
2021-11-18 14:05:00,118.72,118.81,118.71,118.71,1853.0,117.9753,118.0647,117.9653,117.9653,1853.0
2021-11-18 14:10:00,118.68,118.71,118.55,118.71,7140.0,117.9355,117.9653,117.8063,117.9653,7140.0
2021-11-18 14:15:00,118.65,118.69,118.58,118.64,832.0,117.9057,117.9454,117.8361,117.8958,832.0
2021-11-18 14:20:00,118.65,118.75,118.62,118.73,4484.0,117.9057,118.0051,117.8759,117.9852,4484.0
2021-11-18 14:25:00,118.68,118.72,118.6,118.67,7878.0,117.9355,117.9753,117.856,117.9256,7878.0
2021-11-18 14:30:00,118.62,118.82,118.62,118.78,11548.0,117.8759,118.0746,117.8759,118.0349,11548.0
2021-11-18 14:35:00,118.82,118.85,118.8,118.81,620.0,118.0746,118.1044,118.0548,118.0647,620.0
2021-11-18 14:40:00,118.84,118.9,118.83,118.87,3314.0,118.0945,118.1541,118.0846,118.1243,3314.0
2021-11-18 14:45:00,118.87,118.99,118.87,118.98,1850.0,118.1243,118.2436,118.1243,118.2336,1850.0
2021-11-18 14:50:00,118.98,119.07,118.97,119.01,1202.0,118.2336,118.3231,118.2237,118.2634,1202.0
2021-11-18 14:55:00,119.01,119.14,119.01,119.14,1928.0,118.2634,118.3926,118.2634,118.3926,1928.0
2021-11-18 15:00:00,119.11,119.18,119.08,119.09,3720.0,118.3628,118.4324,118.333,118.3429,3720.0
2021-11-18 15:05:00,119.09,119.15,119.07,119.15,949.0,118.3429,118.4026,118.3231,118.4026,949.0
2021-11-18 15:10:00,119.01,119.05,118.96,118.97,1228.0,118.2634,118.3032,118.2138,118.2237,1228.0
2021-11-18 15:15:00,118.93,118.93,118.82,118.85,1592.0,118.1839,118.1839,118.0746,118.1044,1592.0
2021-11-18 15:20:00,118.84,118.92,118.76,118.92,1175.0,118.0945,118.174,118.015,118.174,1175.0
2021-11-18 15:25:00,118.95,119.05,118.95,119.05,1679.0,118.2038,118.3032,118.2038,118.3032,1679.0
2021-11-18 15:30:00,119.03,119.03,118.86,118.93,2901.0,118.2833,118.2833,118.1144,118.1839,2901.0
2021-11-18 15:35:00,118.99,119.07,118.97,119.02,1820.0,118.2436,118.3231,118.2237,118.2734,1820.0
2021-11-18 15:40:00,119.05,119.09,118.89,118.92,4571.0,118.3032,118.3429,118.1442,118.174,4571.0
2021-11-18 15:45:00,118.93,119.13,118.89,119.01,15171.0,118.1839,118.3827,118.1442,118.2634,15171.0
2021-11-18 15:50:00,118.97,119.19,118.97,119.16,10689.0,118.2237,118.4423,118.2237,118.4125,10689.0
2021-11-18 15:55:00,119.18,119.2,119.01,119.09,24750.0,118.4324,118.4522,118.2634,118.3429,24750.0
2021-11-19 09:30:00,118.4,119.07,117.98,118.27,32263.0,117.6573,118.3231,117.2399,117.5281,32263.0
2021-11-19 09:35:00,118.45,118.69,118.39,118.46,1433.0,117.707,117.9454,117.6473,117.7169,1433.0
2021-11-19 09:40:00,118.61,118.99,118.61,118.99,3047.0,117.8659,118.2436,117.8659,118.2436,3047.0
2021-11-19 09:45:00,118.83,119.0,118.34,118.71,4855.0,118.0846,118.2535,117.5976,117.9653,4855.0
2021-11-19 09:50:00,118.59,118.61,118.38,118.58,1850.0,117.8461,117.8659,117.6374,117.8361,1850.0
2021-11-19 09:55:00,118.58,119.26,118.52,119.23,9984.0,117.8361,118.5119,117.7765,118.4821,9984.0
2021-11-19 10:00:00,119.12,119.12,118.7,118.71,6653.0,118.3727,118.3727,117.9554,117.9653,6653.0
2021-11-19 10:05:00,118.77,119.0,118.71,119.0,10344.0,118.0249,118.2535,117.9653,118.2535,10344.0
2021-11-19 10:10:00,118.85,119.02,118.71,119.02,3121.0,118.1044,118.2734,117.9653,118.2734,3121.0
2021-11-19 10:15:00,119.04,119.18,118.9,119.01,4709.0,118.2933,118.4324,118.1541,118.2634,4709.0
2021-11-19 10:20:00,119.12,119.21,118.96,118.96,4432.0,118.3727,118.4622,118.2138,118.2138,4432.0
2021-11-19 10:25:00,118.97,118.97,118.81,118.91,2628.0,118.2237,118.2237,118.0647,118.1641,2628.0
2021-11-19 10:30:00,118.83,118.99,118.82,118.88,1700.0,118.0846,118.2436,118.0746,118.1343,1700.0
2021-11-19 10:35:00,118.94,119.16,118.94,119.16,1198.0,118.1939,118.4125,118.1939,118.4125,1198.0
2021-11-19 10:40:00,119.24,119.31,119.19,119.19,3166.0,118.492,118.5616,118.4423,118.4423,3166.0
2021-11-19 10:45:00,119.09,119.15,118.95,118.95,4330.0,118.3429,118.4026,118.2038,118.2038,4330.0
2021-11-19 10:50:00,118.95,119.04,118.91,119.0,11718.0,118.2038,118.2933,118.1641,118.2535,11718.0
2021-11-19 10:55:00,119.1,119.19,119.01,119.01,1558.0,118.3529,118.4423,118.2634,118.2634,1558.0
2021-11-19 11:00:00,119.03,119.17,118.98,119.1,3390.0,118.2833,118.4224,118.2336,118.3529,3390.0
2021-11-19 11:05:00,119.11,119.11,118.97,119.0,5160.0,118.3628,118.3628,118.2237,118.2535,5160.0
2021-11-19 11:10:00,119.19,119.23,118.98,118.98,1400.0,118.4423,118.4821,118.2336,118.2336,1400.0
2021-11-19 11:15:00,119.0,119.1,118.97,118.97,3159.0,118.2535,118.3529,118.2237,118.2237,3159.0
2021-11-19 11:20:00,119.01,119.08,118.98,118.98,2477.0,118.2634,118.333,118.2336,118.2336,2477.0
2021-11-19 11:25:00,118.96,119.09,118.96,118.99,1432.0,118.2138,118.3429,118.2138,118.2436,1432.0
2021-11-19 11:30:00,118.99,119.1,118.99,119.09,701.0,118.2436,118.3529,118.2436,118.3429,701.0
2021-11-19 11:35:00,119.11,119.12,119.09,119.11,736.0,118.3628,118.3727,118.3429,118.3628,736.0
2021-11-19 11:40:00,119.15,119.18,119.09,119.18,554.0,118.4026,118.4324,118.3429,118.4324,554.0
2021-11-19 11:45:00,119.12,119.12,118.93,118.96,1988.0,118.3727,118.3727,118.1839,118.2138,1988.0
2021-11-19 11:50:00,118.95,119.11,118.92,119.11,1800.0,118.2038,118.3628,118.174,118.3628,1800.0
2021-11-19 11:55:00,119.05,119.11,118.98,118.98,900.0,118.3032,118.3628,118.2336,118.2336,900.0
2021-11-19 12:00:00,118.97,119.02,118.97,119.02,625.0,118.2237,118.2734,118.2237,118.2734,625.0
2021-11-19 12:05:00,119.05,119.09,118.98,119.09,813.0,118.3032,118.3429,118.2336,118.3429,813.0
2021-11-19 12:10:00,119.06,119.25,119.06,119.23,2885.0,118.3131,118.5019,118.3131,118.4821,2885.0
2021-11-19 12:15:00,119.25,119.32,119.24,119.25,1449.0,118.5019,118.5715,118.492,118.5019,1449.0
2021-11-19 12:20:00,119.27,119.28,119.22,119.28,842.0,118.5218,118.5317,118.4721,118.5317,842.0
2021-11-19 12:25:00,119.3,119.49,119.27,119.4,1083.0,118.5516,118.7404,118.5218,118.651,1083.0
2021-11-19 12:30:00,119.45,119.51,119.42,119.49,1496.0,118.7007,118.7603,118.6709,118.7404,1496.0
2021-11-19 12:35:00,119.48,119.55,119.48,119.51,3150.0,118.7305,118.8001,118.7305,118.7603,3150.0
2021-11-19 12:40:00,119.53,119.71,119.53,119.71,1799.0,118.7802,118.959,118.7802,118.959,1799.0
2021-11-19 12:45:00,119.77,119.83,119.74,119.83,300.0,119.0187,119.0783,118.9889,119.0783,300.0
2021-11-19 12:50:00,119.8,119.9,119.7,119.9,6694.0,119.0485,119.1479,118.9491,119.1479,6694.0
2021-11-19 12:55:00,119.87,120.28,119.87,120.15,33441.0,119.118,119.5255,119.118,119.3963,33441.0
2021-11-19 13:00:00,120.27,120.38,120.22,120.38,1881.0,119.5155,119.6248,119.4658,119.6248,1881.0
2021-11-19 13:05:00,120.42,120.51,120.37,120.46,1720.0,119.6646,119.754,119.6149,119.7043,1720.0
2021-11-19 13:10:00,120.49,120.77,120.49,120.67,5011.0,119.7342,120.0124,119.7342,119.913,5011.0
2021-11-19 13:15:00,120.65,120.65,120.52,120.54,4905.0,119.8932,119.8932,119.764,119.7838,4905.0
2021-11-19 13:20:00,120.52,120.54,120.38,120.46,2495.0,119.764,119.7838,119.6248,119.7043,2495.0
2021-11-19 13:25:00,120.4,120.45,120.31,120.37,3025.0,119.6447,119.6944,119.5553,119.6149,3025.0
2021-11-19 13:30:00,120.34,120.46,120.29,120.46,3879.0,119.5851,119.7043,119.5354,119.7043,3879.0
2021-11-19 13:35:00,120.56,120.58,120.47,120.54,3768.0,119.8037,119.8236,119.7143,119.7838,3768.0
2021-11-19 13:40:00,120.47,120.47,120.32,120.39,2369.0,119.7143,119.7143,119.5652,119.6348,2369.0
2021-11-19 13:45:00,120.34,120.34,120.26,120.34,3706.0,119.5851,119.5851,119.5056,119.5851,3706.0
2021-11-19 13:50:00,120.35,120.48,120.34,120.48,904.0,119.595,119.7242,119.5851,119.7242,904.0
2021-11-19 13:55:00,120.56,120.72,120.56,120.68,1404.0,119.8037,119.9627,119.8037,119.923,1404.0
2021-11-19 14:00:00,120.63,120.65,120.58,120.63,1874.0,119.8733,119.8932,119.8236,119.8733,1874.0
2021-11-19 14:05:00,120.69,120.74,120.66,120.73,1746.0,119.9329,119.9826,119.9031,119.9726,1746.0
2021-11-19 14:10:00,120.69,120.81,120.69,120.8,1863.0,119.9329,120.0521,119.9329,120.0422,1863.0
2021-11-19 14:15:00,120.81,120.9,120.78,120.78,2491.0,120.0521,120.1416,120.0223,120.0223,2491.0
2021-11-19 14:20:00,120.77,120.83,120.77,120.8,1372.0,120.0124,120.072,120.0124,120.0422,1372.0
2021-11-19 14:25:00,120.8,120.8,120.65,120.65,2056.0,120.0422,120.0422,119.8932,119.8932,2056.0
2021-11-19 14:30:00,120.7,120.7,120.6,120.64,2149.0,119.9428,119.9428,119.8435,119.8832,2149.0
2021-11-19 14:35:00,120.61,120.76,120.61,120.76,9245.0,119.8534,120.0025,119.8534,120.0025,9245.0
2021-11-19 14:40:00,120.76,120.83,120.71,120.78,2591.0,120.0025,120.072,119.9528,120.0223,2591.0
2021-11-19 14:45:00,120.79,120.8,120.69,120.71,4290.0,120.0323,120.0422,119.9329,119.9528,4290.0
2021-11-19 14:50:00,120.73,120.8,120.66,120.72,4025.0,119.9726,120.0422,119.9031,119.9627,4025.0
2021-11-19 14:55:00,120.72,120.72,120.69,120.71,1663.0,119.9627,119.9627,119.9329,119.9528,1663.0
2021-11-19 15:00:00,120.74,120.81,120.74,120.79,3258.0,119.9826,120.0521,119.9826,120.0323,3258.0
2021-11-19 15:05:00,120.75,120.79,120.67,120.75,4801.0,119.9925,120.0323,119.913,119.9925,4801.0
2021-11-19 15:10:00,120.74,120.82,120.71,120.71,4370.0,119.9826,120.0621,119.9528,119.9528,4370.0
2021-11-19 15:15:00,120.72,120.78,120.67,120.73,5712.0,119.9627,120.0223,119.913,119.9726,5712.0
2021-11-19 15:20:00,120.68,120.82,120.68,120.81,6598.0,119.923,120.0621,119.923,120.0521,6598.0
2021-11-19 15:25:00,120.8,120.96,120.74,120.92,5181.0,120.0422,120.2012,119.9826,120.1615,5181.0
2021-11-19 15:30:00,120.94,120.94,120.82,120.86,6457.0,120.1813,120.1813,120.0621,120.1018,6457.0
2021-11-19 15:35:00,120.91,120.98,120.87,120.92,8004.0,120.1515,120.2211,120.1118,120.1615,8004.0
2021-11-19 15:40:00,120.95,121.44,120.92,121.42,39929.0,120.1913,120.6782,120.1615,120.6583,39929.0
2021-11-19 15:45:00,121.42,121.59,120.91,120.91,36626.0,120.6583,120.8273,120.1515,120.1515,36626.0
2021-11-19 15:50:00,120.98,121.34,120.94,121.28,53117.0,120.2211,120.5788,120.1813,120.5192,53117.0
2021-11-19 15:55:00,121.26,121.3,120.99,121.12,85526.0,120.4993,120.5391,120.231,120.3602,85526.0
2021-11-22 09:30:00,122.0,122.0,121.6,121.84,16899.0,121.2347,121.2347,120.8372,121.0757,16899.0
2021-11-22 09:35:00,122.09,122.19,121.31,121.49,4548.0,121.3241,121.4235,120.549,120.7279,4548.0
2021-11-22 09:40:00,121.5,121.76,121.29,121.68,6483.0,120.7378,120.9962,120.5291,120.9167,6483.0
2021-11-22 09:45:00,121.71,121.71,121.29,121.36,6829.0,120.9465,120.9465,120.5291,120.5987,6829.0
2021-11-22 09:50:00,121.49,122.08,121.46,122.07,6322.0,120.7279,121.3142,120.6981,121.3042,6322.0
2021-11-22 09:55:00,122.08,122.14,121.85,121.97,2720.0,121.3142,121.3738,121.0856,121.2049,2720.0
2021-11-22 10:00:00,122.05,122.55,121.98,122.54,7986.0,121.2844,121.7812,121.2148,121.7713,7986.0
2021-11-22 10:05:00,122.41,122.64,122.38,122.48,4876.0,121.6421,121.8707,121.6123,121.7117,4876.0
2021-11-22 10:10:00,122.39,122.48,122.05,122.26,7445.0,121.6222,121.7117,121.2844,121.4931,7445.0
2021-11-22 10:15:00,122.17,122.26,122.04,122.09,5132.0,121.4036,121.4931,121.2744,121.3241,5132.0
2021-11-22 10:20:00,122.03,122.15,121.96,122.03,3350.0,121.2645,121.3837,121.1949,121.2645,3350.0
2021-11-22 10:25:00,122.0,122.11,121.74,121.78,12855.0,121.2347,121.344,120.9763,121.0161,12855.0
2021-11-22 10:30:00,121.92,122.27,121.91,122.19,7922.0,121.1552,121.503,121.1452,121.4235,7922.0
2021-11-22 10:35:00,122.23,122.41,122.13,122.22,4817.0,121.4632,121.6421,121.3639,121.4533,4817.0
2021-11-22 10:40:00,122.26,122.42,122.16,122.38,3887.0,121.4931,121.652,121.3937,121.6123,3887.0
2021-11-22 10:45:00,122.32,122.34,122.17,122.19,1363.0,121.5527,121.5726,121.4036,121.4235,1363.0
2021-11-22 10:50:00,122.15,122.44,122.08,122.34,4653.0,121.3837,121.6719,121.3142,121.5726,4653.0
2021-11-22 10:55:00,122.24,122.34,122.1,122.33,2379.0,121.4732,121.5726,121.3341,121.5626,2379.0
2021-11-22 11:00:00,122.29,122.34,122.12,122.27,1963.0,121.5229,121.5726,121.3539,121.503,1963.0
2021-11-22 11:05:00,122.27,122.27,121.75,121.91,2772.0,121.503,121.503,120.9863,121.1452,2772.0
2021-11-22 11:10:00,121.99,122.15,121.9,122.03,17156.0,121.2247,121.3837,121.1353,121.2645,17156.0
2021-11-22 11:15:00,122.01,122.11,121.88,121.88,14415.0,121.2446,121.344,121.1154,121.1154,14415.0
2021-11-22 11:20:00,121.86,122.07,121.69,122.07,4954.0,121.0956,121.3042,120.9266,121.3042,4954.0
2021-11-22 11:25:00,122.02,122.15,121.91,122.06,3733.0,121.2546,121.3837,121.1452,121.2943,3733.0
2021-11-22 11:30:00,122.04,122.18,121.9,122.18,2287.0,121.2744,121.4136,121.1353,121.4136,2287.0
2021-11-22 11:35:00,122.08,122.1,121.96,122.09,4337.0,121.3142,121.3341,121.1949,121.3241,4337.0
2021-11-22 11:40:00,122.14,122.14,121.83,121.93,6575.0,121.3738,121.3738,121.0657,121.1651,6575.0
2021-11-22 11:45:00,121.8,121.81,121.0,121.04,5035.0,121.0359,121.0459,120.241,120.2807,5035.0
2021-11-22 11:50:00,120.97,121.12,120.44,120.44,5246.0,120.2111,120.3602,119.6845,119.6845,5246.0
2021-11-22 11:55:00,120.44,120.53,119.97,120.03,6283.0,119.6845,119.7739,119.2174,119.277,6283.0
2021-11-22 12:00:00,120.0,120.33,119.94,120.07,3689.0,119.2472,119.5752,119.1876,119.3168,3689.0
2021-11-22 12:05:00,120.06,120.11,119.86,119.86,7695.0,119.3069,119.3565,119.1081,119.1081,7695.0
2021-11-22 12:10:00,119.9,120.12,119.79,119.79,8511.0,119.1479,119.3665,119.0385,119.0385,8511.0
2021-11-22 12:15:00,119.87,119.95,119.75,119.75,7573.0,119.118,119.1975,118.9988,118.9988,7573.0
2021-11-22 12:20:00,119.74,119.81,119.54,119.54,2967.0,118.9889,119.0584,118.7901,118.7901,2967.0
2021-11-22 12:25:00,119.53,119.53,119.34,119.37,7928.0,118.7802,118.7802,118.5914,118.6212,7928.0
2021-11-22 12:30:00,119.34,119.6,119.27,119.45,10589.0,118.5914,118.8497,118.5218,118.7007,10589.0
2021-11-22 12:35:00,119.43,119.74,119.42,119.68,4338.0,118.6808,118.9889,118.6709,118.9292,4338.0
2021-11-22 12:40:00,119.86,119.95,119.85,119.95,1222.0,119.1081,119.1975,119.0982,119.1975,1222.0
2021-11-22 12:45:00,119.94,120.03,119.84,119.84,2210.0,119.1876,119.277,119.0882,119.0882,2210.0
2021-11-22 12:50:00,119.9,119.9,119.79,119.88,5347.0,119.1479,119.1479,119.0385,119.128,5347.0
2021-11-22 12:55:00,119.89,119.89,119.75,119.78,1603.0,119.1379,119.1379,118.9988,119.0286,1603.0
2021-11-22 13:00:00,119.78,119.85,119.7,119.8,1863.0,119.0286,119.0982,118.9491,119.0485,1863.0
2021-11-22 13:05:00,119.79,119.86,119.74,119.85,12363.0,119.0385,119.1081,118.9889,119.0982,12363.0
2021-11-22 13:10:00,119.91,120.24,119.91,120.17,2230.0,119.1578,119.4857,119.1578,119.4162,2230.0
2021-11-22 13:15:00,120.21,120.33,120.14,120.31,3449.0,119.4559,119.5752,119.3864,119.5553,3449.0
2021-11-22 13:20:00,120.4,120.43,120.33,120.43,605.0,119.6447,119.6745,119.5752,119.6745,605.0
2021-11-22 13:25:00,120.48,120.57,120.37,120.56,1997.0,119.7242,119.8137,119.6149,119.8037,1997.0
2021-11-22 13:30:00,120.59,120.73,120.59,120.63,1655.0,119.8335,119.9726,119.8335,119.8733,1655.0
2021-11-22 13:35:00,120.7,120.71,120.52,120.53,2550.0,119.9428,119.9528,119.764,119.7739,2550.0
2021-11-22 13:40:00,120.49,120.57,120.41,120.53,2325.0,119.7342,119.8137,119.6547,119.7739,2325.0
2021-11-22 13:45:00,120.53,120.77,120.53,120.69,2832.0,119.7739,120.0124,119.7739,119.9329,2832.0
2021-11-22 13:50:00,120.66,120.76,120.61,120.72,5349.0,119.9031,120.0025,119.8534,119.9627,5349.0
2021-11-22 13:55:00,120.72,120.76,120.51,120.55,3913.0,119.9627,120.0025,119.754,119.7938,3913.0
2021-11-22 14:00:00,120.51,120.69,120.47,120.69,7252.0,119.754,119.9329,119.7143,119.9329,7252.0
2021-11-22 14:05:00,120.58,120.62,120.52,120.53,2038.0,119.8236,119.8633,119.764,119.7739,2038.0
2021-11-22 14:10:00,120.51,120.54,120.42,120.53,5983.0,119.754,119.7838,119.6646,119.7739,5983.0
2021-11-22 14:15:00,120.54,120.56,120.44,120.54,6432.0,119.7838,119.8037,119.6845,119.7838,6432.0
2021-11-22 14:20:00,120.55,120.59,120.53,120.55,2144.0,119.7938,119.8335,119.7739,119.7938,2144.0
2021-11-22 14:25:00,120.6,120.82,120.59,120.8,3103.0,119.8435,120.0621,119.8335,120.0422,3103.0
2021-11-22 14:30:00,120.78,120.89,120.69,120.69,3351.0,120.0223,120.1316,119.9329,119.9329,3351.0
2021-11-22 14:35:00,120.75,120.86,120.75,120.86,1273.0,119.9925,120.1018,119.9925,120.1018,1273.0
2021-11-22 14:40:00,120.81,120.81,120.57,120.59,11585.0,120.0521,120.0521,119.8137,119.8335,11585.0
2021-11-22 14:45:00,120.63,120.73,120.63,120.67,1336.0,119.8733,119.9726,119.8733,119.913,1336.0
2021-11-22 14:50:00,120.64,120.81,120.64,120.78,3432.0,119.8832,120.0521,119.8832,120.0223,3432.0
2021-11-22 14:55:00,120.74,121.16,120.74,121.12,5539.0,119.9826,120.4,119.9826,120.3602,5539.0
2021-11-22 15:00:00,121.16,121.2,121.03,121.18,3569.0,120.4,120.4397,120.2708,120.4198,3569.0
2021-11-22 15:05:00,121.18,121.18,121.07,121.16,3417.0,120.4198,120.4198,120.3105,120.4,3417.0
2021-11-22 15:10:00,121.19,121.3,121.19,121.22,2950.0,120.4298,120.5391,120.4298,120.4596,2950.0
2021-11-22 15:15:00,121.2,121.2,121.06,121.09,2898.0,120.4397,120.4397,120.3006,120.3304,2898.0
2021-11-22 15:20:00,121.09,121.32,121.08,121.31,4667.0,120.3304,120.5589,120.3205,120.549,4667.0
2021-11-22 15:25:00,121.29,121.4,121.1,121.14,6829.0,120.5291,120.6384,120.3403,120.3801,6829.0
2021-11-22 15:30:00,121.13,121.36,121.04,121.36,11369.0,120.3701,120.5987,120.2807,120.5987,11369.0
2021-11-22 15:35:00,121.34,121.43,121.26,121.27,5577.0,120.5788,120.6683,120.4993,120.5093,5577.0
2021-11-22 15:40:00,121.28,121.34,121.13,121.14,30430.0,120.5192,120.5788,120.3701,120.3801,30430.0
2021-11-22 15:45:00,121.15,121.2,120.88,120.9,30816.0,120.39,120.4397,120.1217,120.1416,30816.0
2021-11-22 15:50:00,120.88,120.95,120.7,120.73,22729.0,120.1217,120.1913,119.9428,119.9726,22729.0
2021-11-22 15:55:00,120.7,120.78,120.53,120.56,51670.0,119.9428,120.0223,119.7739,119.8037,51670.0
2021-11-23 09:30:00,120.45,120.82,119.71,120.26,8141.0,119.6944,120.0621,118.959,119.5056,8141.0
2021-11-23 09:35:00,120.04,120.57,119.97,120.57,2944.0,119.287,119.8137,119.2174,119.8137,2944.0
2021-11-23 09:40:00,121.04,121.21,120.93,121.21,1946.0,120.2807,120.4496,120.1714,120.4496,1946.0
2021-11-23 09:45:00,121.27,121.74,121.27,121.53,6512.0,120.5093,120.9763,120.5093,120.7676,6512.0
2021-11-23 09:50:00,121.43,121.69,121.41,121.69,2699.0,120.6683,120.9266,120.6484,120.9266,2699.0
2021-11-23 09:55:00,121.83,121.83,121.33,121.36,13651.0,121.0657,121.0657,120.5689,120.5987,13651.0
2021-11-23 10:00:00,121.32,121.6,121.11,121.46,9530.0,120.5589,120.8372,120.3503,120.6981,9530.0
2021-11-23 10:05:00,121.4,121.57,120.98,121.0,8044.0,120.6384,120.8074,120.2211,120.241,8044.0
2021-11-23 10:10:00,121.09,121.23,120.87,120.98,4999.0,120.3304,120.4695,120.1118,120.2211,4999.0
2021-11-23 10:15:00,120.92,121.35,120.9,121.35,1650.0,120.1615,120.5888,120.1416,120.5888,1650.0
2021-11-23 10:20:00,121.35,121.39,121.08,121.12,4629.0,120.5888,120.6285,120.3205,120.3602,4629.0
2021-11-23 10:25:00,121.09,121.13,120.84,120.85,16200.0,120.3304,120.3701,120.082,120.0919,16200.0
2021-11-23 10:30:00,120.84,121.1,120.73,120.75,9289.0,120.082,120.3403,119.9726,119.9925,9289.0
2021-11-23 10:35:00,120.77,121.05,120.77,120.96,23471.0,120.0124,120.2906,120.0124,120.2012,23471.0
2021-11-23 10:40:00,120.97,121.24,120.96,120.96,7222.0,120.2111,120.4795,120.2012,120.2012,7222.0
2021-11-23 10:45:00,121.04,121.11,120.92,121.08,3870.0,120.2807,120.3503,120.1615,120.3205,3870.0
2021-11-23 10:50:00,120.95,121.07,120.72,120.79,13676.0,120.1913,120.3105,119.9627,120.0323,13676.0
2021-11-23 10:55:00,120.78,120.78,120.19,120.26,12412.0,120.0223,120.0223,119.436,119.5056,12412.0
2021-11-23 11:00:00,120.27,120.32,119.61,119.85,27781.0,119.5155,119.5652,118.8597,119.0982,27781.0
2021-11-23 11:05:00,119.82,119.82,119.35,119.67,2684.0,119.0684,119.0684,118.6013,118.9193,2684.0
2021-11-23 11:10:00,119.72,120.01,119.72,119.97,4498.0,118.969,119.2572,118.969,119.2174,4498.0
2021-11-23 11:15:00,120.04,120.19,119.89,120.14,4763.0,119.287,119.436,119.1379,119.3864,4763.0
2021-11-23 11:20:00,120.22,120.47,120.19,120.47,2419.0,119.4658,119.7143,119.436,119.7143,2419.0
2021-11-23 11:25:00,120.47,120.7,120.45,120.56,4044.0,119.7143,119.9428,119.6944,119.8037,4044.0
2021-11-23 11:30:00,120.52,120.9,120.46,120.62,14686.0,119.764,120.1416,119.7043,119.8633,14686.0
2021-11-23 11:35:00,120.62,120.69,120.41,120.64,9051.0,119.8633,119.9329,119.6547,119.8832,9051.0
2021-11-23 11:40:00,120.69,120.91,120.61,120.62,16484.0,119.9329,120.1515,119.8534,119.8633,16484.0
2021-11-23 11:45:00,120.65,120.84,120.6,120.73,15647.0,119.8932,120.082,119.8435,119.9726,15647.0
2021-11-23 11:50:00,120.74,120.75,120.61,120.74,6048.0,119.9826,119.9925,119.8534,119.9826,6048.0
2021-11-23 11:55:00,120.8,120.8,120.69,120.72,9698.0,120.0422,120.0422,119.9329,119.9627,9698.0
2021-11-23 12:00:00,120.65,120.69,120.32,120.47,19774.0,119.8932,119.9329,119.5652,119.7143,19774.0
2021-11-23 12:05:00,120.39,120.56,120.38,120.39,7610.0,119.6348,119.8037,119.6248,119.6348,7610.0
2021-11-23 12:10:00,120.43,120.51,120.15,120.15,2796.0,119.6745,119.754,119.3963,119.3963,2796.0
2021-11-23 12:15:00,120.14,120.31,120.14,120.28,3491.0,119.3864,119.5553,119.3864,119.5255,3491.0
2021-11-23 12:20:00,120.3,120.44,120.22,120.43,3029.0,119.5453,119.6845,119.4658,119.6745,3029.0
2021-11-23 12:25:00,120.48,120.55,120.37,120.43,2703.0,119.7242,119.7938,119.6149,119.6745,2703.0
2021-11-23 12:30:00,120.43,120.51,120.31,120.31,2936.0,119.6745,119.754,119.5553,119.5553,2936.0
2021-11-23 12:35:00,120.33,120.58,120.3,120.53,3129.0,119.5752,119.8236,119.5453,119.7739,3129.0
2021-11-23 12:40:00,120.48,120.48,120.35,120.35,1405.0,119.7242,119.7242,119.595,119.595,1405.0
2021-11-23 12:45:00,120.38,120.54,120.35,120.44,2355.0,119.6248,119.7838,119.595,119.6845,2355.0
2021-11-23 12:50:00,120.44,120.45,120.33,120.33,3590.0,119.6845,119.6944,119.5752,119.5752,3590.0
2021-11-23 12:55:00,120.3,120.3,120.16,120.18,1595.0,119.5453,119.5453,119.4062,119.4261,1595.0
2021-11-23 13:00:00,120.16,120.49,120.16,120.48,3895.0,119.4062,119.7342,119.4062,119.7242,3895.0
2021-11-23 13:05:00,120.49,120.61,120.35,120.35,4746.0,119.7342,119.8534,119.595,119.595,4746.0
2021-11-23 13:10:00,120.15,120.37,120.15,120.34,3007.0,119.3963,119.6149,119.3963,119.5851,3007.0
2021-11-23 13:15:00,120.35,120.46,120.19,120.19,4930.0,119.595,119.7043,119.436,119.436,4930.0
2021-11-23 13:20:00,120.19,120.32,120.15,120.27,5817.0,119.436,119.5652,119.3963,119.5155,5817.0
2021-11-23 13:25:00,120.29,120.5,120.18,120.39,10676.0,119.5354,119.7441,119.4261,119.6348,10676.0
2021-11-23 13:30:00,120.35,120.35,120.07,120.1,3348.0,119.595,119.595,119.3168,119.3466,3348.0
2021-11-23 13:35:00,120.02,120.18,120.02,120.18,1906.0,119.2671,119.4261,119.2671,119.4261,1906.0
2021-11-23 13:40:00,120.03,120.1,119.85,119.88,1892.0,119.277,119.3466,119.0982,119.128,1892.0
2021-11-23 13:45:00,119.79,120.11,119.79,119.99,3575.0,119.0385,119.3565,119.0385,119.2373,3575.0
2021-11-23 13:50:00,119.99,120.43,119.99,120.43,7488.0,119.2373,119.6745,119.2373,119.6745,7488.0
2021-11-23 13:55:00,120.4,120.4,120.1,120.11,1305.0,119.6447,119.6447,119.3466,119.3565,1305.0
2021-11-23 14:00:00,119.98,120.11,119.89,120.01,2238.0,119.2274,119.3565,119.1379,119.2572,2238.0
2021-11-23 14:05:00,119.96,120.17,119.92,120.17,4557.0,119.2075,119.4162,119.1677,119.4162,4557.0
2021-11-23 14:10:00,120.09,120.29,120.09,120.29,4263.0,119.3367,119.5354,119.3367,119.5354,4263.0
2021-11-23 14:15:00,120.26,120.29,120.04,120.04,4670.0,119.5056,119.5354,119.287,119.287,4670.0
2021-11-23 14:20:00,120.11,120.22,120.11,120.19,3132.0,119.3565,119.4658,119.3565,119.436,3132.0
2021-11-23 14:25:00,120.23,120.24,120.15,120.15,600.0,119.4758,119.4857,119.3963,119.3963,600.0
2021-11-23 14:30:00,120.17,120.28,119.89,119.89,3061.0,119.4162,119.5255,119.1379,119.1379,3061.0
2021-11-23 14:35:00,119.88,120.11,119.88,120.03,4776.0,119.128,119.3565,119.128,119.277,4776.0
2021-11-23 14:40:00,119.98,120.05,119.88,119.95,8768.0,119.2274,119.2969,119.128,119.1975,8768.0
2021-11-23 14:45:00,119.95,120.3,119.95,120.3,6120.0,119.1975,119.5453,119.1975,119.5453,6120.0
2021-11-23 14:50:00,120.27,120.6,120.15,120.58,6713.0,119.5155,119.8435,119.3963,119.8236,6713.0
2021-11-23 14:55:00,120.54,120.71,120.4,120.63,5395.0,119.7838,119.9528,119.6447,119.8733,5395.0
2021-11-23 15:00:00,120.66,120.66,120.37,120.37,8407.0,119.9031,119.9031,119.6149,119.6149,8407.0
2021-11-23 15:05:00,120.43,120.58,120.4,120.52,4250.0,119.6745,119.8236,119.6447,119.764,4250.0
2021-11-23 15:10:00,120.47,120.47,120.23,120.42,5106.0,119.7143,119.7143,119.4758,119.6646,5106.0
2021-11-23 15:15:00,120.49,120.53,120.24,120.24,2534.0,119.7342,119.7739,119.4857,119.4857,2534.0
2021-11-23 15:20:00,120.24,120.43,120.2,120.43,3988.0,119.4857,119.6745,119.446,119.6745,3988.0
2021-11-23 15:25:00,120.49,120.49,120.36,120.4,4907.0,119.7342,119.7342,119.605,119.6447,4907.0
2021-11-23 15:30:00,120.45,120.6,120.41,120.48,9086.0,119.6944,119.8435,119.6547,119.7242,9086.0
2021-11-23 15:35:00,120.48,120.62,120.32,120.48,14985.0,119.7242,119.8633,119.5652,119.7242,14985.0
2021-11-23 15:40:00,120.52,120.71,120.52,120.69,11641.0,119.764,119.9528,119.764,119.9329,11641.0
2021-11-23 15:45:00,120.69,120.73,120.63,120.67,14338.0,119.9329,119.9726,119.8733,119.913,14338.0
2021-11-23 15:50:00,120.67,120.99,120.58,120.95,28036.0,119.913,120.231,119.8236,120.1913,28036.0
2021-11-23 15:55:00,120.95,121.09,120.79,120.79,74430.0,120.1913,120.3304,120.0323,120.0323,74430.0
2021-11-24 09:30:00,120.37,120.86,119.54,120.04,11842.0,119.6149,120.1018,118.7901,119.287,11842.0
2021-11-24 09:35:00,120.42,120.6,119.78,119.8,3362.0,119.6646,119.8435,119.0286,119.0485,3362.0
2021-11-24 09:40:00,119.86,120.08,119.3,119.58,13246.0,119.1081,119.3267,118.5516,118.8299,13246.0
2021-11-24 09:45:00,119.67,119.79,119.08,119.08,5912.0,118.9193,119.0385,118.333,118.333,5912.0
2021-11-24 09:50:00,119.26,119.49,119.04,119.11,8128.0,118.5119,118.7404,118.2933,118.3628,8128.0
2021-11-24 09:55:00,119.04,119.48,119.01,119.41,5442.0,118.2933,118.7305,118.2634,118.6609,5442.0
2021-11-24 10:00:00,119.42,119.91,119.32,119.91,4968.0,118.6709,119.1578,118.5715,119.1578,4968.0
2021-11-24 10:05:00,119.98,120.01,119.69,119.85,11648.0,119.2274,119.2572,118.9392,119.0982,11648.0
2021-11-24 10:10:00,119.7,119.84,119.5,119.61,14984.0,118.9491,119.0882,118.7504,118.8597,14984.0
2021-11-24 10:15:00,119.54,119.69,119.5,119.6,2400.0,118.7901,118.9392,118.7504,118.8497,2400.0
2021-11-24 10:20:00,119.7,119.87,119.5,119.51,4137.0,118.9491,119.118,118.7504,118.7603,4137.0
2021-11-24 10:25:00,119.68,119.95,119.68,119.83,11313.0,118.9292,119.1975,118.9292,119.0783,11313.0
2021-11-24 10:30:00,119.74,119.9,119.7,119.75,3799.0,118.9889,119.1479,118.9491,118.9988,3799.0
2021-11-24 10:35:00,119.88,120.11,119.84,119.95,8810.0,119.128,119.3565,119.0882,119.1975,8810.0
2021-11-24 10:40:00,119.95,120.0,119.77,119.82,11474.0,119.1975,119.2472,119.0187,119.0684,11474.0
2021-11-24 10:45:00,119.75,119.82,119.62,119.75,3594.0,118.9988,119.0684,118.8696,118.9988,3594.0
2021-11-24 10:50:00,119.88,119.97,119.85,119.92,1017.0,119.128,119.2174,119.0982,119.1677,1017.0
2021-11-24 10:55:00,119.94,120.03,119.83,119.83,3700.0,119.1876,119.277,119.0783,119.0783,3700.0
2021-11-24 11:00:00,119.95,120.04,119.94,119.95,3352.0,119.1975,119.287,119.1876,119.1975,3352.0
2021-11-24 11:05:00,119.99,120.04,119.77,119.85,5123.0,119.2373,119.287,119.0187,119.0982,5123.0
2021-11-24 11:10:00,119.85,119.92,119.8,119.84,4338.0,119.0982,119.1677,119.0485,119.0882,4338.0
2021-11-24 11:15:00,119.86,120.09,119.86,120.09,7260.0,119.1081,119.3367,119.1081,119.3367,7260.0
2021-11-24 11:20:00,120.04,120.23,120.01,120.22,2819.0,119.287,119.4758,119.2572,119.4658,2819.0
2021-11-24 11:25:00,120.18,120.45,120.1,120.45,4238.0,119.4261,119.6944,119.3466,119.6944,4238.0
2021-11-24 11:30:00,120.45,120.57,120.29,120.29,4675.0,119.6944,119.8137,119.5354,119.5354,4675.0
2021-11-24 11:35:00,120.25,120.48,120.14,120.43,8710.0,119.4957,119.7242,119.3864,119.6745,8710.0
2021-11-24 11:40:00,120.51,120.66,120.43,120.58,4736.0,119.754,119.9031,119.6745,119.8236,4736.0
2021-11-24 11:45:00,120.62,120.8,120.53,120.8,2397.0,119.8633,120.0422,119.7739,120.0422,2397.0
2021-11-24 11:50:00,120.72,121.09,120.72,121.09,6829.0,119.9627,120.3304,119.9627,120.3304,6829.0
2021-11-24 11:55:00,121.16,121.46,121.15,121.39,7186.0,120.4,120.6981,120.39,120.6285,7186.0
2021-11-24 12:00:00,121.41,121.78,121.32,121.68,17477.0,120.6484,121.0161,120.5589,120.9167,17477.0
2021-11-24 12:05:00,121.72,121.72,121.41,121.49,15486.0,120.9564,120.9564,120.6484,120.7279,15486.0
2021-11-24 12:10:00,121.48,121.78,121.42,121.78,3603.0,120.7179,121.0161,120.6583,121.0161,3603.0
2021-11-24 12:15:00,121.72,121.72,121.39,121.56,6715.0,120.9564,120.9564,120.6285,120.7974,6715.0
2021-11-24 12:20:00,121.6,121.6,121.45,121.45,700.0,120.8372,120.8372,120.6881,120.6881,700.0
2021-11-24 12:25:00,121.5,121.53,121.45,121.5,3833.0,120.7378,120.7676,120.6881,120.7378,3833.0
2021-11-24 12:30:00,121.42,121.53,121.42,121.51,6996.0,120.6583,120.7676,120.6583,120.7478,6996.0
2021-11-24 12:35:00,121.47,121.73,121.47,121.7,4290.0,120.708,120.9664,120.708,120.9366,4290.0
2021-11-24 12:40:00,121.64,121.77,121.64,121.76,2558.0,120.8769,121.0061,120.8769,120.9962,2558.0
2021-11-24 12:45:00,121.82,121.91,121.75,121.91,7524.0,121.0558,121.1452,120.9863,121.1452,7524.0
2021-11-24 12:50:00,121.84,121.91,121.72,121.72,5236.0,121.0757,121.1452,120.9564,120.9564,5236.0
2021-11-24 12:55:00,121.72,121.78,121.58,121.7,4116.0,120.9564,121.0161,120.8173,120.9366,4116.0
2021-11-24 13:00:00,121.78,121.93,121.69,121.69,4264.0,121.0161,121.1651,120.9266,120.9266,4264.0
2021-11-24 13:05:00,121.69,121.74,121.66,121.66,1634.0,120.9266,120.9763,120.8968,120.8968,1634.0
2021-11-24 13:10:00,121.7,121.74,121.6,121.65,5209.0,120.9366,120.9763,120.8372,120.8869,5209.0
2021-11-24 13:15:00,121.64,121.87,121.6,121.75,5938.0,120.8769,121.1055,120.8372,120.9863,5938.0
2021-11-24 13:20:00,121.78,121.95,121.78,121.95,1500.0,121.0161,121.185,121.0161,121.185,1500.0
2021-11-24 13:25:00,121.94,121.96,121.86,121.94,1677.0,121.1751,121.1949,121.0956,121.1751,1677.0
2021-11-24 13:30:00,121.99,122.03,121.95,121.99,2329.0,121.2247,121.2645,121.185,121.2247,2329.0
2021-11-24 13:35:00,121.95,122.0,121.86,121.9,3407.0,121.185,121.2347,121.0956,121.1353,3407.0
2021-11-24 13:40:00,121.87,122.02,121.87,122.02,3746.0,121.1055,121.2546,121.1055,121.2546,3746.0
2021-11-24 13:45:00,122.04,122.11,122.0,122.11,1539.0,121.2744,121.344,121.2347,121.344,1539.0
2021-11-24 13:50:00,122.05,122.05,121.86,121.86,5893.0,121.2844,121.2844,121.0956,121.0956,5893.0
2021-11-24 13:55:00,121.86,121.86,121.66,121.66,3198.0,121.0956,121.0956,120.8968,120.8968,3198.0
2021-11-24 14:00:00,121.75,121.98,121.71,121.76,4481.0,120.9863,121.2148,120.9465,120.9962,4481.0
2021-11-24 14:05:00,121.73,121.82,121.57,121.67,3496.0,120.9664,121.0558,120.8074,120.9068,3496.0
2021-11-24 14:10:00,121.66,121.81,121.63,121.71,23180.0,120.8968,121.0459,120.867,120.9465,23180.0
2021-11-24 14:15:00,121.69,121.85,121.69,121.83,3503.0,120.9266,121.0856,120.9266,121.0657,3503.0
2021-11-24 14:20:00,121.83,122.0,121.78,122.0,1900.0,121.0657,121.2347,121.0161,121.2347,1900.0
2021-11-24 14:25:00,121.96,121.99,121.68,121.71,5802.0,121.1949,121.2247,120.9167,120.9465,5802.0
2021-11-24 14:30:00,121.7,121.86,121.69,121.75,5614.0,120.9366,121.0956,120.9266,120.9863,5614.0
2021-11-24 14:35:00,121.78,121.83,121.72,121.8,2822.0,121.0161,121.0657,120.9564,121.0359,2822.0
2021-11-24 14:40:00,121.76,121.87,121.69,121.87,3962.0,120.9962,121.1055,120.9266,121.1055,3962.0
2021-11-24 14:45:00,121.9,121.98,121.87,121.9,3331.0,121.1353,121.2148,121.1055,121.1353,3331.0
2021-11-24 14:50:00,121.95,122.0,121.92,122.0,4707.0,121.185,121.2347,121.1552,121.2347,4707.0
2021-11-24 14:55:00,122.0,122.15,121.98,122.05,5454.0,121.2347,121.3837,121.2148,121.2844,5454.0
2021-11-24 15:00:00,122.04,122.05,121.8,121.83,4350.0,121.2744,121.2844,121.0359,121.0657,4350.0
2021-11-24 15:05:00,121.88,122.13,121.86,122.13,3661.0,121.1154,121.3639,121.0956,121.3639,3661.0
2021-11-24 15:10:00,122.14,122.33,122.1,122.27,3213.0,121.3738,121.5626,121.3341,121.503,3213.0
2021-11-24 15:15:00,122.3,122.33,122.09,122.13,6324.0,121.5328,121.5626,121.3241,121.3639,6324.0
2021-11-24 15:20:00,122.14,122.32,122.13,122.27,11247.0,121.3738,121.5527,121.3639,121.503,11247.0
2021-11-24 15:25:00,122.25,122.55,122.25,122.49,6105.0,121.4831,121.7812,121.4831,121.7216,6105.0
2021-11-24 15:30:00,122.52,122.52,122.18,122.18,14998.0,121.7514,121.7514,121.4136,121.4136,14998.0
2021-11-24 15:35:00,122.16,122.36,122.13,122.3,7381.0,121.3937,121.5924,121.3639,121.5328,7381.0
2021-11-24 15:40:00,122.27,122.29,121.9,122.06,13624.0,121.503,121.5229,121.1353,121.2943,13624.0
2021-11-24 15:45:00,121.99,122.0,121.77,121.77,14361.0,121.2247,121.2347,121.0061,121.0061,14361.0
2021-11-24 15:50:00,121.79,122.12,121.69,122.09,20801.0,121.026,121.3539,120.9266,121.3241,20801.0
2021-11-24 15:55:00,122.08,122.1,121.91,121.96,36794.0,121.3142,121.3341,121.1452,121.1949,36794.0
2021-11-26 09:30:00,118.47,119.41,118.0,119.12,21772.0,117.7268,118.6609,117.2598,118.3727,21772.0
2021-11-26 09:35:00,119.1,119.1,118.75,119.1,2803.0,118.3529,118.3529,118.0051,118.3529,2803.0
2021-11-26 09:40:00,119.02,119.21,118.24,118.41,8370.0,118.2734,118.4622,117.4983,117.6672,8370.0
2021-11-26 09:45:00,118.34,118.34,117.0,117.02,7351.0,117.5976,117.5976,116.266,116.2859,7351.0
2021-11-26 09:50:00,117.15,117.97,117.01,117.71,6408.0,116.4151,117.23,116.276,116.9716,6408.0
2021-11-26 09:55:00,117.52,118.04,117.49,117.92,2700.0,116.7828,117.2995,116.753,117.1803,2700.0
2021-11-26 10:00:00,117.78,118.01,117.12,117.13,7029.0,117.0412,117.2697,116.3853,116.3952,7029.0
2021-11-26 10:05:00,117.22,117.53,117.12,117.19,3771.0,116.4847,116.7927,116.3853,116.4549,3771.0
2021-11-26 10:10:00,117.2,117.2,116.88,116.95,5788.0,116.4648,116.4648,116.1468,116.2164,5788.0
2021-11-26 10:15:00,117.1,117.11,116.26,116.75,11277.0,116.3654,116.3754,115.5307,116.0176,11277.0
2021-11-26 10:20:00,116.78,117.6,116.62,117.44,7878.0,116.0474,116.8623,115.8884,116.7033,7878.0
2021-11-26 10:25:00,117.26,117.63,117.15,117.62,9738.0,116.5244,116.8921,116.4151,116.8822,9738.0
2021-11-26 10:30:00,117.82,117.92,117.44,117.84,3416.0,117.0809,117.1803,116.7033,117.1008,3416.0
2021-11-26 10:35:00,117.75,117.88,117.67,117.77,5909.0,117.0113,117.1405,116.9318,117.0312,5909.0
2021-11-26 10:40:00,117.89,117.93,117.47,117.59,5575.0,117.1505,117.1902,116.7331,116.8523,5575.0
2021-11-26 10:45:00,117.4,117.4,116.85,117.21,6415.0,116.6635,116.6635,116.117,116.4747,6415.0
2021-11-26 10:50:00,117.18,117.4,116.93,117.23,4047.0,116.4449,116.6635,116.1965,116.4946,4047.0
2021-11-26 10:55:00,117.22,117.22,116.9,117.04,3925.0,116.4847,116.4847,116.1667,116.3058,3925.0
2021-11-26 11:00:00,116.97,117.08,116.65,116.71,5386.0,116.2362,116.3455,115.9182,115.9779,5386.0
2021-11-26 11:05:00,116.71,117.08,116.71,116.97,1787.0,115.9779,116.3455,115.9779,116.2362,1787.0
2021-11-26 11:10:00,116.86,117.0,116.69,116.7,4135.0,116.1269,116.266,115.958,115.9679,4135.0
2021-11-26 11:15:00,116.63,116.64,116.11,116.11,4411.0,115.8984,115.9083,115.3816,115.3816,4411.0
2021-11-26 11:20:00,116.13,116.27,116.0,116.0,5441.0,115.4015,115.5406,115.2723,115.2723,5441.0
2021-11-26 11:25:00,116.08,116.65,116.07,116.61,6592.0,115.3518,115.9182,115.3419,115.8785,6592.0
2021-11-26 11:30:00,116.57,116.83,116.42,116.42,5494.0,115.8387,116.0971,115.6897,115.6897,5494.0
2021-11-26 11:35:00,116.47,116.71,116.15,116.71,13473.0,115.7394,115.9779,115.4214,115.9779,13473.0
2021-11-26 11:40:00,116.63,116.66,116.1,116.27,8641.0,115.8984,115.9282,115.3717,115.5406,8641.0
2021-11-26 11:45:00,116.14,116.36,116.0,116.22,8682.0,115.4114,115.6301,115.2723,115.4909,8682.0
2021-11-26 11:50:00,116.22,116.36,116.06,116.11,8579.0,115.4909,115.6301,115.3319,115.3816,8579.0
2021-11-26 11:55:00,116.21,116.54,116.0,116.49,34919.0,115.481,115.8089,115.2723,115.7592,34919.0
2021-11-26 12:00:00,116.52,116.79,116.33,116.53,7745.0,115.7891,116.0574,115.6003,115.799,7745.0
2021-11-26 12:05:00,116.63,117.4,116.62,117.29,7409.0,115.8984,116.6635,115.8884,116.5542,7409.0
2021-11-26 12:10:00,117.37,117.74,117.37,117.56,8946.0,116.6337,117.0014,116.6337,116.8225,8946.0
2021-11-26 12:15:00,117.62,117.87,117.57,117.62,6571.0,116.8822,117.1306,116.8325,116.8822,6571.0
2021-11-26 12:20:00,117.66,117.94,117.48,117.78,9945.0,116.9219,117.2002,116.743,117.0412,9945.0
2021-11-26 12:25:00,117.77,117.98,117.74,117.96,12699.0,117.0312,117.2399,117.0014,117.22,12699.0
2021-11-26 12:30:00,117.86,118.5,117.85,118.31,11164.0,117.1207,117.7566,117.1107,117.5678,11164.0
2021-11-26 12:35:00,118.39,118.73,118.39,118.53,8009.0,117.6473,117.9852,117.6473,117.7865,8009.0
2021-11-26 12:40:00,118.55,118.67,118.41,118.65,9158.0,117.8063,117.9256,117.6672,117.9057,9158.0
2021-11-26 12:45:00,118.65,118.65,117.95,117.96,7687.0,117.9057,117.9057,117.2101,117.22,7687.0
2021-11-26 12:50:00,117.95,117.95,117.31,117.38,17226.0,117.2101,117.2101,116.5741,116.6437,17226.0
2021-11-26 12:55:00,117.38,117.99,117.38,117.55,32100.0,116.6437,117.2498,116.6437,116.8126,32100.0
2021-11-29 09:30:00,121.03,121.69,119.99,120.71,36873.0,120.2708,120.9266,119.2373,119.9528,36873.0
2021-11-29 09:35:00,120.63,121.03,120.22,121.03,8503.0,119.8733,120.2708,119.4658,120.2708,8503.0
2021-11-29 09:40:00,120.83,121.42,120.8,121.22,18224.0,120.072,120.6583,120.0422,120.4596,18224.0
2021-11-29 09:45:00,120.98,121.54,120.93,121.48,12854.0,120.2211,120.7776,120.1714,120.7179,12854.0
2021-11-29 09:50:00,121.48,121.62,121.2,121.33,8764.0,120.7179,120.8571,120.4397,120.5689,8764.0
2021-11-29 09:55:00,121.43,122.0,121.2,121.91,9101.0,120.6683,121.2347,120.4397,121.1452,9101.0
2021-11-29 10:00:00,121.92,122.25,121.44,121.44,10446.0,121.1552,121.4831,120.6782,120.6782,10446.0
2021-11-29 10:05:00,121.23,121.72,120.99,121.1,5224.0,120.4695,120.9564,120.231,120.3403,5224.0
2021-11-29 10:10:00,121.09,121.13,120.83,120.92,5690.0,120.3304,120.3701,120.072,120.1615,5690.0
2021-11-29 10:15:00,120.81,121.09,120.66,121.09,4775.0,120.0521,120.3304,119.9031,120.3304,4775.0
2021-11-29 10:20:00,121.14,121.27,121.06,121.11,4337.0,120.3801,120.5093,120.3006,120.3503,4337.0
2021-11-29 10:25:00,121.18,121.19,120.88,120.9,10457.0,120.4198,120.4298,120.1217,120.1416,10457.0
2021-11-29 10:30:00,120.81,120.9,120.5,120.67,8841.0,120.0521,120.1416,119.7441,119.913,8841.0
2021-11-29 10:35:00,120.77,120.97,120.36,120.47,8293.0,120.0124,120.2111,119.605,119.7143,8293.0
2021-11-29 10:40:00,120.54,120.56,120.31,120.4,8148.0,119.7838,119.8037,119.5553,119.6447,8148.0
2021-11-29 10:45:00,120.47,120.57,120.33,120.33,6476.0,119.7143,119.8137,119.5752,119.5752,6476.0
2021-11-29 10:50:00,120.3,120.33,120.02,120.25,5436.0,119.5453,119.5752,119.2671,119.4957,5436.0
2021-11-29 10:55:00,120.25,120.54,120.24,120.34,4150.0,119.4957,119.7838,119.4857,119.5851,4150.0
2021-11-29 11:00:00,120.29,120.63,120.22,120.55,3818.0,119.5354,119.8733,119.4658,119.7938,3818.0
2021-11-29 11:05:00,120.54,120.69,120.53,120.69,2116.0,119.7838,119.9329,119.7739,119.9329,2116.0
2021-11-29 11:10:00,120.6,120.69,120.37,120.37,2641.0,119.8435,119.9329,119.6149,119.6149,2641.0
2021-11-29 11:15:00,120.35,120.41,120.11,120.11,3000.0,119.595,119.6547,119.3565,119.3565,3000.0
2021-11-29 11:20:00,120.09,120.22,120.02,120.05,2725.0,119.3367,119.4658,119.2671,119.2969,2725.0
2021-11-29 11:25:00,119.99,120.13,119.95,120.1,6260.0,119.2373,119.3764,119.1975,119.3466,6260.0
2021-11-29 11:30:00,120.24,120.26,119.98,120.07,4684.0,119.4857,119.5056,119.2274,119.3168,4684.0
2021-11-29 11:35:00,120.12,120.25,120.07,120.21,1700.0,119.3665,119.4957,119.3168,119.4559,1700.0
2021-11-29 11:40:00,120.4,120.66,120.34,120.66,1935.0,119.6447,119.9031,119.5851,119.9031,1935.0
2021-11-29 11:45:00,120.7,120.92,120.64,120.85,2589.0,119.9428,120.1615,119.8832,120.0919,2589.0
2021-11-29 11:50:00,120.82,120.97,120.82,120.93,3144.0,120.0621,120.2111,120.0621,120.1714,3144.0
2021-11-29 11:55:00,120.99,121.28,120.95,121.28,3417.0,120.231,120.5192,120.1913,120.5192,3417.0
2021-11-29 12:00:00,121.36,121.64,121.31,121.64,2956.0,120.5987,120.8769,120.549,120.8769,2956.0
2021-11-29 12:05:00,121.64,121.92,121.64,121.89,3854.0,120.8769,121.1552,120.8769,121.1254,3854.0
2021-11-29 12:10:00,121.86,122.08,121.86,122.07,3032.0,121.0956,121.3142,121.0956,121.3042,3032.0
2021-11-29 12:15:00,122.11,122.34,122.05,122.34,2560.0,121.344,121.5726,121.2844,121.5726,2560.0
2021-11-29 12:20:00,122.31,122.79,122.28,122.7,12464.0,121.5427,122.0197,121.5129,121.9303,12464.0
2021-11-29 12:25:00,122.68,123.09,122.63,123.0,23745.0,121.9104,122.3178,121.8607,122.2284,23745.0
2021-11-29 12:30:00,122.96,123.17,122.93,123.15,11555.0,122.1887,122.3973,122.1588,122.3775,11555.0
2021-11-29 12:35:00,123.1,123.35,123.05,123.33,6308.0,122.3278,122.5762,122.2781,122.5563,6308.0
2021-11-29 12:40:00,123.29,123.56,123.24,123.56,10032.0,122.5166,122.7849,122.4669,122.7849,10032.0
2021-11-29 12:45:00,123.51,123.72,123.47,123.63,16979.0,122.7352,122.9439,122.6955,122.8545,16979.0
2021-11-29 12:50:00,123.63,123.98,123.58,123.95,8746.0,122.8545,123.2023,122.8048,123.1725,8746.0
2021-11-29 12:55:00,123.94,124.2,123.67,123.68,18233.0,123.1625,123.4209,122.8942,122.9041,18233.0
2021-11-29 13:00:00,123.73,123.85,123.53,123.53,6128.0,122.9538,123.0731,122.7551,122.7551,6128.0
2021-11-29 13:05:00,123.45,124.17,123.39,123.93,14749.0,122.6756,123.3911,122.616,123.1526,14749.0
2021-11-29 13:10:00,123.93,124.03,123.63,123.72,12564.0,123.1526,123.2519,122.8545,122.9439,12564.0
2021-11-29 13:15:00,123.73,123.92,123.62,123.75,6257.0,122.9538,123.1426,122.8445,122.9737,6257.0
2021-11-29 13:20:00,123.75,123.88,123.66,123.66,4785.0,122.9737,123.1029,122.8843,122.8843,4785.0
2021-11-29 13:25:00,123.67,124.0,123.62,124.0,6007.0,122.8942,123.2221,122.8445,123.2221,6007.0
2021-11-29 13:30:00,123.97,124.0,123.81,123.88,6013.0,123.1923,123.2221,123.0333,123.1029,6013.0
2021-11-29 13:35:00,123.95,123.95,123.56,123.59,7029.0,123.1725,123.1725,122.7849,122.8147,7029.0
2021-11-29 13:40:00,123.51,123.51,123.09,123.16,4029.0,122.7352,122.7352,122.3178,122.3874,4029.0
2021-11-29 13:45:00,123.24,123.25,122.8,122.94,7195.0,122.4669,122.4768,122.0297,122.1688,7195.0
2021-11-29 13:50:00,122.9,122.94,122.5,122.61,8004.0,122.129,122.1688,121.7315,121.8409,8004.0
2021-11-29 13:55:00,122.62,122.92,122.51,122.92,5475.0,121.8508,122.1489,121.7415,122.1489,5475.0
2021-11-29 14:00:00,122.96,123.15,122.86,123.11,12474.0,122.1887,122.3775,122.0893,122.3377,12474.0
2021-11-29 14:05:00,123.2,123.2,122.64,122.64,6991.0,122.4272,122.4272,121.8707,121.8707,6991.0
2021-11-29 14:10:00,122.63,122.78,122.63,122.68,3442.0,121.8607,122.0098,121.8607,121.9104,3442.0
2021-11-29 14:15:00,122.72,122.72,122.57,122.59,2355.0,121.9502,121.9502,121.8011,121.821,2355.0
2021-11-29 14:20:00,122.61,122.65,122.37,122.43,3025.0,121.8409,121.8806,121.6024,121.662,3025.0
2021-11-29 14:25:00,122.46,122.55,122.43,122.47,2648.0,121.6918,121.7812,121.662,121.7017,2648.0
2021-11-29 14:30:00,122.44,122.5,122.03,122.07,16586.0,121.6719,121.7315,121.2645,121.3042,16586.0
2021-11-29 14:35:00,122.07,122.17,121.92,122.08,9012.0,121.3042,121.4036,121.1552,121.3142,9012.0
2021-11-29 14:40:00,122.2,122.25,122.09,122.25,2436.0,121.4334,121.4831,121.3241,121.4831,2436.0
2021-11-29 14:45:00,122.23,122.5,122.15,122.29,3227.0,121.4632,121.7315,121.3837,121.5229,3227.0
2021-11-29 14:50:00,122.34,122.49,122.17,122.17,2052.0,121.5726,121.7216,121.4036,121.4036,2052.0
2021-11-29 14:55:00,122.16,122.25,122.14,122.16,2422.0,121.3937,121.4831,121.3738,121.3937,2422.0
2021-11-29 15:00:00,122.19,122.19,122.12,122.13,1488.0,121.4235,121.4235,121.3539,121.3639,1488.0
2021-11-29 15:05:00,122.12,122.32,122.02,122.28,4317.0,121.3539,121.5527,121.2546,121.5129,4317.0
2021-11-29 15:10:00,122.28,122.44,122.23,122.41,2343.0,121.5129,121.6719,121.4632,121.6421,2343.0
2021-11-29 15:15:00,122.44,122.52,122.34,122.4,3948.0,121.6719,121.7514,121.5726,121.6322,3948.0
2021-11-29 15:20:00,122.38,122.39,122.21,122.27,4264.0,121.6123,121.6222,121.4434,121.503,4264.0
2021-11-29 15:25:00,122.28,122.42,122.24,122.35,4850.0,121.5129,121.652,121.4732,121.5825,4850.0
2021-11-29 15:30:00,122.3,122.38,122.19,122.33,4507.0,121.5328,121.6123,121.4235,121.5626,4507.0
2021-11-29 15:35:00,122.32,122.44,122.28,122.37,5053.0,121.5527,121.6719,121.5129,121.6024,5053.0
2021-11-29 15:40:00,122.38,122.49,122.24,122.26,5412.0,121.6123,121.7216,121.4732,121.4931,5412.0
2021-11-29 15:45:00,122.23,122.25,121.96,122.23,24344.0,121.4632,121.4831,121.1949,121.4632,24344.0
2021-11-29 15:50:00,122.06,122.1,121.89,121.97,26198.0,121.2943,121.3341,121.1254,121.2049,26198.0
2021-11-29 15:55:00,121.96,122.05,121.63,121.63,71806.0,121.1949,121.2844,120.867,120.867,71806.0
2021-11-30 09:30:00,120.19,121.37,120.18,120.8,13494.0,119.436,120.6086,119.4261,120.0422,13494.0
2021-11-30 09:35:00,120.98,120.99,120.26,120.73,7833.0,120.2211,120.231,119.5056,119.9726,7833.0
2021-11-30 09:40:00,120.64,120.64,120.13,120.42,8830.0,119.8832,119.8832,119.3764,119.6646,8830.0
2021-11-30 09:45:00,120.42,120.5,119.2,119.2,25025.0,119.6646,119.7441,118.4522,118.4522,25025.0
2021-11-30 09:50:00,119.31,119.33,118.92,119.2,5922.0,118.5616,118.5814,118.174,118.4522,5922.0
2021-11-30 09:55:00,119.21,119.48,119.05,119.21,2400.0,118.4622,118.7305,118.3032,118.4622,2400.0
2021-11-30 10:00:00,119.13,119.41,119.0,119.27,4003.0,118.3827,118.6609,118.2535,118.5218,4003.0
2021-11-30 10:05:00,119.27,119.7,119.17,119.39,6894.0,118.5218,118.9491,118.4224,118.6411,6894.0
2021-11-30 10:10:00,119.37,119.37,118.92,119.21,33473.0,118.6212,118.6212,118.174,118.4622,33473.0
2021-11-30 10:15:00,119.19,119.29,118.5,118.59,28329.0,118.4423,118.5417,117.7566,117.8461,28329.0
2021-11-30 10:20:00,118.65,119.08,118.33,118.61,27471.0,117.9057,118.333,117.5877,117.8659,27471.0
2021-11-30 10:25:00,118.71,118.94,118.56,118.72,4365.0,117.9653,118.1939,117.8163,117.9753,4365.0
2021-11-30 10:30:00,118.71,119.06,118.63,118.85,12707.0,117.9653,118.3131,117.8858,118.1044,12707.0
2021-11-30 10:35:00,118.84,119.08,118.58,118.72,5989.0,118.0945,118.333,117.8361,117.9753,5989.0
2021-11-30 10:40:00,118.78,119.1,118.78,118.98,2810.0,118.0349,118.3529,118.0349,118.2336,2810.0
2021-11-30 10:45:00,118.89,118.94,118.45,118.57,5634.0,118.1442,118.1939,117.707,117.8262,5634.0
2021-11-30 10:50:00,118.61,118.81,117.75,117.83,4735.0,117.8659,118.0647,117.0113,117.0908,4735.0
2021-11-30 10:55:00,117.76,117.76,117.16,117.27,4485.0,117.0213,117.0213,116.425,116.5344,4485.0
2021-11-30 11:00:00,117.01,117.2,116.37,117.04,25630.0,116.276,116.4648,115.64,116.3058,25630.0
2021-11-30 11:05:00,116.96,116.96,116.42,116.56,6170.0,116.2263,116.2263,115.6897,115.8288,6170.0
2021-11-30 11:10:00,116.74,117.13,116.7,117.01,14600.0,116.0077,116.3952,115.9679,116.276,14600.0
2021-11-30 11:15:00,117.01,117.11,116.87,117.09,5424.0,116.276,116.3754,116.1369,116.3555,5424.0
2021-11-30 11:20:00,117.03,117.18,116.33,116.38,16135.0,116.2959,116.4449,115.6003,115.6499,16135.0
2021-11-30 11:25:00,116.36,116.6,116.36,116.6,7025.0,115.6301,115.8686,115.6301,115.8686,7025.0
2021-11-30 11:30:00,116.46,116.61,116.27,116.3,42354.0,115.7294,115.8785,115.5406,115.5704,42354.0
2021-11-30 11:35:00,116.09,116.15,115.86,116.1,6736.0,115.3618,115.4214,115.1332,115.3717,6736.0
2021-11-30 11:40:00,116.17,116.17,115.57,115.72,4918.0,115.4413,115.4413,114.845,114.9941,4918.0
2021-11-30 11:45:00,115.73,115.74,114.97,115.04,15594.0,115.004,115.014,114.2488,114.3183,15594.0
2021-11-30 11:50:00,114.86,115.15,114.83,114.94,13378.0,114.1395,114.4277,114.1097,114.219,13378.0
2021-11-30 11:55:00,114.85,115.11,114.75,115.0,18700.0,114.1295,114.3879,114.0302,114.2786,18700.0
2021-11-30 12:00:00,114.91,115.01,114.54,115.01,19131.0,114.1892,114.2885,113.8215,114.2885,19131.0
2021-11-30 12:05:00,115.0,115.14,114.77,114.77,12554.0,114.2786,114.4177,114.05,114.05,12554.0
2021-11-30 12:10:00,114.84,114.92,114.4,114.4,19219.0,114.1196,114.1991,113.6824,113.6824,19219.0
2021-11-30 12:15:00,114.35,114.39,114.01,114.15,17880.0,113.6327,113.6724,113.2948,113.4339,17880.0
2021-11-30 12:20:00,114.13,114.7,114.13,114.68,13589.0,113.4141,113.9805,113.4141,113.9606,13589.0
2021-11-30 12:25:00,114.73,115.02,114.66,115.02,4210.0,114.0103,114.2985,113.9407,114.2985,4210.0
2021-11-30 12:30:00,115.03,115.12,114.72,114.88,8529.0,114.3084,114.3978,114.0004,114.1593,8529.0
2021-11-30 12:35:00,114.91,114.92,114.68,114.91,1926.0,114.1892,114.1991,113.9606,114.1892,1926.0
2021-11-30 12:40:00,114.84,114.93,114.62,114.91,3349.0,114.1196,114.209,113.901,114.1892,3349.0
2021-11-30 12:45:00,114.83,114.83,114.4,114.4,5205.0,114.1097,114.1097,113.6824,113.6824,5205.0
2021-11-30 12:50:00,114.5,114.69,114.46,114.46,9913.0,113.7817,113.9705,113.742,113.742,9913.0
2021-11-30 12:55:00,114.44,114.57,114.02,114.15,5728.0,113.7221,113.8513,113.3047,113.4339,5728.0
2021-11-30 13:00:00,114.18,114.24,113.97,113.99,23827.0,113.4637,113.5234,113.2551,113.2749,23827.0
2021-11-30 13:05:00,113.99,114.1,113.69,113.83,17151.0,113.2749,113.3842,112.9768,113.1159,17151.0
2021-11-30 13:10:00,113.83,114.14,113.81,113.91,6188.0,113.1159,113.424,113.0961,113.1954,6188.0
2021-11-30 13:15:00,114.1,114.14,113.91,114.01,2607.0,113.3842,113.424,113.1954,113.2948,2607.0
2021-11-30 13:20:00,113.91,114.56,113.89,114.5,22612.0,113.1954,113.8414,113.1756,113.7817,22612.0
2021-11-30 13:25:00,114.5,114.5,114.09,114.09,3101.0,113.7817,113.7817,113.3743,113.3743,3101.0
2021-11-30 13:30:00,114.09,114.53,114.06,114.53,10439.0,113.3743,113.8115,113.3445,113.8115,10439.0
2021-11-30 13:35:00,114.48,114.96,114.48,114.83,13245.0,113.7619,114.2388,113.7619,114.1097,13245.0
2021-11-30 13:40:00,114.83,114.83,114.1,114.15,13304.0,114.1097,114.1097,113.3842,113.4339,13304.0
2021-11-30 13:45:00,114.08,114.25,113.96,114.25,3900.0,113.3644,113.5333,113.2451,113.5333,3900.0
2021-11-30 13:50:00,114.37,114.52,114.32,114.52,2379.0,113.6525,113.8016,113.6029,113.8016,2379.0
2021-11-30 13:55:00,114.45,114.91,114.44,114.91,4389.0,113.732,114.1892,113.7221,114.1892,4389.0
2021-11-30 14:00:00,114.84,114.84,114.71,114.8,2092.0,114.1196,114.1196,113.9904,114.0798,2092.0
2021-11-30 14:05:00,114.8,115.27,114.74,115.16,9882.0,114.0798,114.5469,114.0202,114.4376,9882.0
2021-11-30 14:10:00,115.2,115.48,115.12,115.37,2800.0,114.4773,114.7556,114.3978,114.6463,2800.0
2021-11-30 14:15:00,115.34,115.56,115.2,115.2,8430.0,114.6165,114.8351,114.4773,114.4773,8430.0
2021-11-30 14:20:00,115.14,115.15,114.98,115.02,1607.0,114.4177,114.4277,114.2587,114.2985,1607.0
2021-11-30 14:25:00,114.96,115.16,114.87,114.9,3499.0,114.2388,114.4376,114.1494,114.1792,3499.0
2021-11-30 14:30:00,114.92,115.11,114.86,114.94,3957.0,114.1991,114.3879,114.1395,114.219,3957.0
2021-11-30 14:35:00,114.94,115.08,114.86,115.0,2790.0,114.219,114.3581,114.1395,114.2786,2790.0
2021-11-30 14:40:00,114.99,115.11,114.77,114.79,5082.0,114.2687,114.3879,114.05,114.0699,5082.0
2021-11-30 14:45:00,114.72,114.82,114.61,114.61,2400.0,114.0004,114.0997,113.891,113.891,2400.0
2021-11-30 14:50:00,114.56,114.56,114.2,114.27,5579.0,113.8414,113.8414,113.4836,113.5532,5579.0
2021-11-30 14:55:00,114.25,114.45,114.18,114.31,28787.0,113.5333,113.732,113.4637,113.5929,28787.0
2021-11-30 15:00:00,114.28,114.56,114.27,114.44,3426.0,113.5631,113.8414,113.5532,113.7221,3426.0
2021-11-30 15:05:00,114.42,114.53,114.32,114.34,5601.0,113.7022,113.8115,113.6029,113.6227,5601.0
2021-11-30 15:10:00,114.37,114.7,114.33,114.47,5144.0,113.6525,113.9805,113.6128,113.7519,5144.0
2021-11-30 15:15:00,114.41,114.61,114.27,114.61,11381.0,113.6923,113.891,113.5532,113.891,11381.0
2021-11-30 15:20:00,114.56,114.68,114.49,114.54,6121.0,113.8414,113.9606,113.7718,113.8215,6121.0
2021-11-30 15:25:00,114.38,114.64,114.27,114.49,10821.0,113.6625,113.9209,113.5532,113.7718,10821.0
2021-11-30 15:30:00,114.46,114.52,114.17,114.34,11074.0,113.742,113.8016,113.4538,113.6227,11074.0
2021-11-30 15:35:00,114.31,114.4,114.19,114.28,10130.0,113.5929,113.6824,113.4737,113.5631,10130.0
2021-11-30 15:40:00,114.25,114.67,114.21,114.62,6552.0,113.5333,113.9507,113.4936,113.901,6552.0
2021-11-30 15:45:00,114.64,114.79,114.27,114.31,14203.0,113.9209,114.0699,113.5532,113.5929,14203.0
2021-11-30 15:50:00,114.24,114.24,113.6,113.62,25857.0,113.5234,113.5234,112.8874,112.9073,25857.0
2021-11-30 15:55:00,113.66,114.05,113.62,113.76,79036.0,112.947,113.3346,112.9073,113.0464,79036.0
2021-12-01 09:30:00,116.6,116.63,115.91,116.57,22294.0,115.8686,115.8984,115.1829,115.8387,22294.0
2021-12-01 09:35:00,116.42,116.5,115.94,116.04,5839.0,115.6897,115.7692,115.2127,115.3121,5839.0
2021-12-01 09:40:00,115.95,116.48,115.91,116.27,4597.0,115.2226,115.7493,115.1829,115.5406,4597.0
2021-12-01 09:45:00,116.29,116.65,116.04,116.31,11473.0,115.5605,115.9182,115.3121,115.5804,11473.0
2021-12-01 09:50:00,116.11,116.3,116.07,116.08,900.0,115.3816,115.5704,115.3419,115.3518,900.0
2021-12-01 09:55:00,116.13,116.59,116.03,116.59,6420.0,115.4015,115.8586,115.3021,115.8586,6420.0
2021-12-01 10:00:00,116.48,116.72,116.31,116.34,6013.0,115.7493,115.9878,115.5804,115.6102,6013.0
2021-12-01 10:05:00,116.33,116.61,116.33,116.61,2491.0,115.6003,115.8785,115.6003,115.8785,2491.0
2021-12-01 10:10:00,116.66,116.78,116.54,116.69,3553.0,115.9282,116.0474,115.8089,115.958,3553.0
2021-12-01 10:15:00,116.7,116.83,116.55,116.55,2329.0,115.9679,116.0971,115.8189,115.8189,2329.0
2021-12-01 10:20:00,116.67,116.84,116.22,116.22,5774.0,115.9381,116.1071,115.4909,115.4909,5774.0
2021-12-01 10:25:00,116.28,116.3,116.01,116.11,3005.0,115.5506,115.5704,115.2823,115.3816,3005.0
2021-12-01 10:30:00,116.09,116.3,116.09,116.21,3300.0,115.3618,115.5704,115.3618,115.481,3300.0
2021-12-01 10:35:00,116.17,116.41,115.97,115.97,12535.0,115.4413,115.6797,115.2425,115.2425,12535.0
2021-12-01 10:40:00,115.91,116.28,115.64,116.28,10750.0,115.1829,115.5506,114.9146,115.5506,10750.0
2021-12-01 10:45:00,116.26,116.92,116.25,116.92,4628.0,115.5307,116.1866,115.5208,116.1866,4628.0
2021-12-01 10:50:00,117.05,117.49,116.99,117.42,5706.0,116.3157,116.753,116.2561,116.6834,5706.0
2021-12-01 10:55:00,117.42,117.84,117.42,117.7,8680.0,116.6834,117.1008,116.6834,116.9617,8680.0
2021-12-01 11:00:00,117.75,117.75,117.19,117.28,8212.0,117.0113,117.0113,116.4549,116.5443,8212.0
2021-12-01 11:05:00,117.11,117.17,116.97,117.09,3339.0,116.3754,116.435,116.2362,116.3555,3339.0
2021-12-01 11:10:00,117.13,117.19,116.89,116.94,10186.0,116.3952,116.4549,116.1567,116.2064,10186.0
2021-12-01 11:15:00,116.99,116.99,116.74,116.74,2800.0,116.2561,116.2561,116.0077,116.0077,2800.0
2021-12-01 11:20:00,116.67,116.82,116.57,116.62,3704.0,115.9381,116.0872,115.8387,115.8884,3704.0
2021-12-01 11:25:00,116.6,116.65,116.23,116.33,9098.0,115.8686,115.9182,115.5009,115.6003,9098.0
2021-12-01 11:30:00,116.41,116.49,116.29,116.42,5010.0,115.6797,115.7592,115.5605,115.6897,5010.0
2021-12-01 11:35:00,116.43,116.44,116.27,116.33,4367.0,115.6996,115.7096,115.5406,115.6003,4367.0
2021-12-01 11:40:00,116.33,116.39,116.08,116.08,2391.0,115.6003,115.6599,115.3518,115.3518,2391.0
2021-12-01 11:45:00,116.08,116.11,115.66,115.77,5889.0,115.3518,115.3816,114.9345,115.0438,5889.0
2021-12-01 11:50:00,115.72,115.83,115.68,115.69,7994.0,114.9941,115.1034,114.9543,114.9643,7994.0
2021-12-01 11:55:00,115.64,115.65,115.36,115.48,6117.0,114.9146,114.9245,114.6363,114.7556,6117.0
2021-12-01 12:00:00,115.5,115.83,115.41,115.82,13475.0,114.7755,115.1034,114.686,115.0935,13475.0
2021-12-01 12:05:00,115.79,115.9,115.74,115.8,3527.0,115.0636,115.1729,115.014,115.0736,3527.0
2021-12-01 12:10:00,115.85,115.95,115.8,115.93,900.0,115.1233,115.2226,115.0736,115.2028,900.0
2021-12-01 12:15:00,115.93,116.25,115.93,116.19,4475.0,115.2028,115.5208,115.2028,115.4611,4475.0
2021-12-01 12:20:00,116.22,116.38,115.96,115.96,6843.0,115.4909,115.6499,115.2326,115.2326,6843.0
2021-12-01 12:25:00,116.0,116.0,115.67,115.7,3562.0,115.2723,115.2723,114.9444,114.9742,3562.0
2021-12-01 12:30:00,115.62,115.91,115.62,115.91,5724.0,114.8947,115.1829,114.8947,115.1829,5724.0
2021-12-01 12:35:00,115.88,115.88,115.57,115.62,3153.0,115.1531,115.1531,114.845,114.8947,3153.0
2021-12-01 12:40:00,115.68,115.69,115.41,115.53,4588.0,114.9543,114.9643,114.686,114.8053,4588.0
2021-12-01 12:45:00,115.59,115.59,115.43,115.5,3176.0,114.8649,114.8649,114.7059,114.7755,3176.0
2021-12-01 12:50:00,115.44,115.44,115.07,115.16,5059.0,114.7158,114.7158,114.3482,114.4376,5059.0
2021-12-01 12:55:00,115.08,115.09,114.52,114.52,3574.0,114.3581,114.368,113.8016,113.8016,3574.0
2021-12-01 13:00:00,114.57,114.78,114.51,114.65,5158.0,113.8513,114.06,113.7917,113.9308,5158.0
2021-12-01 13:05:00,114.68,114.68,114.15,114.39,6783.0,113.9606,113.9606,113.4339,113.6724,6783.0
2021-12-01 13:10:00,114.33,114.33,114.05,114.09,7851.0,113.6128,113.6128,113.3346,113.3743,7851.0
2021-12-01 13:15:00,114.12,114.16,113.68,113.69,7788.0,113.4041,113.4439,112.9669,112.9768,7788.0
2021-12-01 13:20:00,113.59,113.76,113.52,113.65,4368.0,112.8774,113.0464,112.8079,112.9371,4368.0
2021-12-01 13:25:00,113.62,113.64,113.26,113.46,13987.0,112.9073,112.9271,112.5495,112.7483,13987.0
2021-12-01 13:30:00,113.5,113.84,113.5,113.84,5659.0,112.788,113.1259,112.788,113.1259,5659.0
2021-12-01 13:35:00,113.91,114.09,113.8,114.0,4754.0,113.1954,113.3743,113.0861,113.2849,4754.0
2021-12-01 13:40:00,113.93,113.94,113.36,113.41,1836.0,113.2153,113.2252,112.6489,112.6986,1836.0
2021-12-01 13:45:00,113.31,113.31,112.61,112.67,12388.0,112.5992,112.5992,111.9036,111.9632,12388.0
2021-12-01 13:50:00,112.62,113.08,112.62,112.99,11157.0,111.9135,112.3706,111.9135,112.2812,11157.0
2021-12-01 13:55:00,112.89,113.13,112.82,113.11,23541.0,112.1818,112.4203,112.1123,112.4005,23541.0
2021-12-01 14:00:00,112.98,113.05,112.79,112.97,10151.0,112.2713,112.3408,112.0825,112.2613,10151.0
2021-12-01 14:05:00,113.04,113.14,112.75,112.82,3351.0,112.3309,112.4303,112.0427,112.1123,3351.0
2021-12-01 14:10:00,112.72,112.79,112.3,112.48,6824.0,112.0129,112.0825,111.5955,111.7744,6824.0
2021-12-01 14:15:00,112.54,112.58,111.78,111.88,10336.0,111.834,111.8738,111.0788,111.1782,10336.0
2021-12-01 14:20:00,112.0,112.54,111.94,112.54,9895.0,111.2974,111.834,111.2378,111.834,9895.0
2021-12-01 14:25:00,112.62,112.89,112.59,112.8,3810.0,111.9135,112.1818,111.8837,112.0924,3810.0
2021-12-01 14:30:00,112.8,113.31,112.76,113.26,11150.0,112.0924,112.5992,112.0526,112.5495,11150.0
2021-12-01 14:35:00,113.4,113.45,113.13,113.37,2883.0,112.6886,112.7383,112.4203,112.6588,2883.0
2021-12-01 14:40:00,113.35,113.36,112.99,113.05,1765.0,112.6389,112.6489,112.2812,112.3408,1765.0
2021-12-01 14:45:00,113.06,113.2,113.01,113.17,5600.0,112.3508,112.4899,112.3011,112.4601,5600.0
2021-12-01 14:50:00,113.23,113.47,113.0,113.0,25514.0,112.5197,112.7582,112.2911,112.2911,25514.0
2021-12-01 14:55:00,113.08,113.28,112.97,113.15,3163.0,112.3706,112.5694,112.2613,112.4402,3163.0
2021-12-01 15:00:00,113.15,113.23,112.37,112.37,2566.0,112.4402,112.5197,111.6651,111.6651,2566.0
2021-12-01 15:05:00,112.28,112.61,112.23,112.37,3546.0,111.5757,111.9036,111.526,111.6651,3546.0
2021-12-01 15:10:00,112.49,112.59,112.31,112.59,4152.0,111.7843,111.8837,111.6055,111.8837,4152.0
2021-12-01 15:15:00,112.49,112.49,112.17,112.26,3847.0,111.7843,111.7843,111.4663,111.5558,3847.0
2021-12-01 15:20:00,112.21,112.22,111.44,111.48,10559.0,111.5061,111.516,110.7409,110.7807,10559.0
2021-12-01 15:25:00,111.48,111.89,111.35,111.76,10350.0,110.7807,111.1881,110.6515,111.0589,10350.0
2021-12-01 15:30:00,111.66,111.74,111.4,111.73,7944.0,110.9595,111.039,110.7012,111.0291,7944.0
2021-12-01 15:35:00,111.74,112.16,111.69,112.16,5608.0,111.039,111.4564,110.9894,111.4564,5608.0
2021-12-01 15:40:00,112.09,112.55,112.07,112.43,6280.0,111.3868,111.844,111.367,111.7247,6280.0
2021-12-01 15:45:00,112.4,112.5,111.64,111.64,11005.0,111.6949,111.7943,110.9397,110.9397,11005.0
2021-12-01 15:50:00,111.58,111.63,111.2,111.26,18410.0,110.88,110.9297,110.5024,110.5621,18410.0
2021-12-01 15:55:00,111.28,111.28,110.49,110.51,105289.0,110.5819,110.5819,109.7969,109.8168,105289.0
2021-12-02 09:30:00,111.15,111.59,110.6,111.11,19581.0,110.4527,110.89,109.9062,110.413,19581.0
2021-12-02 09:35:00,111.13,112.68,111.13,112.68,5725.0,110.4329,111.9731,110.4329,111.9731,5725.0
2021-12-02 09:40:00,112.52,113.94,112.2,113.92,34861.0,111.8142,113.2252,111.4962,113.2054,34861.0
2021-12-02 09:45:00,113.5,115.23,113.47,114.62,49099.0,112.788,114.5072,112.7582,113.901,49099.0
2021-12-02 09:50:00,114.88,114.88,114.17,114.23,8091.0,114.1593,114.1593,113.4538,113.5134,8091.0
2021-12-02 09:55:00,114.3,115.28,114.17,114.99,13156.0,113.583,114.5568,113.4538,114.2687,13156.0
2021-12-02 10:00:00,114.96,115.43,114.74,114.96,14235.0,114.2388,114.7059,114.0202,114.2388,14235.0
2021-12-02 10:05:00,114.82,114.86,114.0,114.0,8248.0,114.0997,114.1395,113.2849,113.2849,8248.0
2021-12-02 10:10:00,114.09,114.51,113.97,114.27,8016.0,113.3743,113.7917,113.2551,113.5532,8016.0
2021-12-02 10:15:00,114.43,114.48,114.04,114.38,8074.0,113.7122,113.7619,113.3246,113.6625,8074.0
2021-12-02 10:20:00,114.27,114.52,114.15,114.52,10827.0,113.5532,113.8016,113.4339,113.8016,10827.0
2021-12-02 10:25:00,114.61,115.69,114.4,115.54,26403.0,113.891,114.9643,113.6824,114.8152,26403.0
2021-12-02 10:30:00,115.72,115.92,114.85,114.85,6189.0,114.9941,115.1928,114.1295,114.1295,6189.0
2021-12-02 10:35:00,114.77,114.84,114.02,114.1,4343.0,114.05,114.1196,113.3047,113.3842,4343.0
2021-12-02 10:40:00,114.15,114.42,114.15,114.27,5393.0,113.4339,113.7022,113.4339,113.5532,5393.0
2021-12-02 10:45:00,114.31,114.49,114.1,114.38,4239.0,113.5929,113.7718,113.3842,113.6625,4239.0
2021-12-02 10:50:00,114.47,114.77,114.31,114.42,3919.0,113.7519,114.05,113.5929,113.7022,3919.0
2021-12-02 10:55:00,114.39,115.23,114.33,115.22,4785.0,113.6724,114.5072,113.6128,114.4972,4785.0
2021-12-02 11:00:00,115.28,115.35,115.02,115.12,5827.0,114.5568,114.6264,114.2985,114.3978,5827.0
2021-12-02 11:05:00,115.29,115.35,115.02,115.02,5689.0,114.5668,114.6264,114.2985,114.2985,5689.0
2021-12-02 11:10:00,114.98,115.35,114.93,115.15,4808.0,114.2587,114.6264,114.209,114.4277,4808.0
2021-12-02 11:15:00,115.22,115.58,115.22,115.42,3877.0,114.4972,114.855,114.4972,114.696,3877.0
2021-12-02 11:20:00,115.59,115.69,115.07,115.13,2682.0,114.8649,114.9643,114.3482,114.4078,2682.0
2021-12-02 11:25:00,115.03,115.35,115.02,115.16,5872.0,114.3084,114.6264,114.2985,114.4376,5872.0
2021-12-02 11:30:00,115.22,115.22,114.17,114.36,7454.0,114.4972,114.4972,113.4538,113.6426,7454.0
2021-12-02 11:35:00,114.31,114.78,114.05,114.39,18001.0,113.5929,114.06,113.3346,113.6724,18001.0
2021-12-02 11:40:00,114.5,114.71,114.09,114.16,9621.0,113.7817,113.9904,113.3743,113.4439,9621.0
2021-12-02 11:45:00,114.11,114.33,113.91,114.33,13775.0,113.3942,113.6128,113.1954,113.6128,13775.0
2021-12-02 11:50:00,114.23,114.41,114.19,114.36,8078.0,113.5134,113.6923,113.4737,113.6426,8078.0
2021-12-02 11:55:00,114.39,114.44,114.26,114.43,6529.0,113.6724,113.7221,113.5432,113.7122,6529.0
2021-12-02 12:00:00,114.43,114.49,114.34,114.38,3836.0,113.7122,113.7718,113.6227,113.6625,3836.0
2021-12-02 12:05:00,114.44,114.5,114.32,114.46,9479.0,113.7221,113.7817,113.6029,113.742,9479.0
2021-12-02 12:10:00,114.47,114.6,114.35,114.46,7944.0,113.7519,113.8811,113.6327,113.742,7944.0
2021-12-02 12:15:00,114.54,114.54,114.38,114.48,3962.0,113.8215,113.8215,113.6625,113.7619,3962.0
2021-12-02 12:20:00,114.48,114.48,114.14,114.19,8596.0,113.7619,113.7619,113.424,113.4737,8596.0
2021-12-02 12:25:00,114.17,114.18,114.08,114.18,2850.0,113.4538,113.4637,113.3644,113.4637,2850.0
2021-12-02 12:30:00,114.15,114.33,114.02,114.07,17027.0,113.4339,113.6128,113.3047,113.3544,17027.0
2021-12-02 12:35:00,114.08,114.21,113.95,114.05,3776.0,113.3644,113.4936,113.2352,113.3346,3776.0
2021-12-02 12:40:00,114.11,114.12,113.66,113.69,2394.0,113.3942,113.4041,112.947,112.9768,2394.0
2021-12-02 12:45:00,113.76,113.92,113.69,113.91,2351.0,113.0464,113.2054,112.9768,113.1954,2351.0
2021-12-02 12:50:00,113.78,113.8,113.58,113.62,3203.0,113.0662,113.0861,112.8675,112.9073,3203.0
2021-12-02 12:55:00,113.76,113.76,113.45,113.54,1800.0,113.0464,113.0464,112.7383,112.8278,1800.0
2021-12-02 13:00:00,113.49,113.53,113.27,113.46,4517.0,112.7781,112.8178,112.5594,112.7483,4517.0
2021-12-02 13:05:00,113.57,113.57,113.16,113.27,7326.0,112.8576,112.8576,112.4501,112.5594,7326.0
2021-12-02 13:10:00,113.19,113.54,113.19,113.5,3347.0,112.4799,112.8278,112.4799,112.788,3347.0
2021-12-02 13:15:00,113.54,113.62,113.4,113.41,4747.0,112.8278,112.9073,112.6886,112.6986,4747.0
2021-12-02 13:20:00,113.42,113.46,113.02,113.07,3800.0,112.7085,112.7483,112.311,112.3607,3800.0
2021-12-02 13:25:00,113.14,113.14,112.87,112.87,2588.0,112.4303,112.4303,112.162,112.162,2588.0
2021-12-02 13:30:00,112.86,113.26,112.75,113.16,2952.0,112.152,112.5495,112.0427,112.4501,2952.0
2021-12-02 13:35:00,113.23,113.28,113.13,113.22,7503.0,112.5197,112.5694,112.4203,112.5098,7503.0
2021-12-02 13:40:00,113.25,113.39,113.16,113.31,2701.0,112.5396,112.6787,112.4501,112.5992,2701.0
2021-12-02 13:45:00,113.24,113.29,113.0,113.24,3364.0,112.5296,112.5793,112.2911,112.5296,3364.0
2021-12-02 13:50:00,113.24,113.56,113.17,113.45,4428.0,112.5296,112.8476,112.4601,112.7383,4428.0
2021-12-02 13:55:00,113.51,113.61,113.44,113.49,3876.0,112.7979,112.8973,112.7284,112.7781,3876.0
2021-12-02 14:00:00,113.48,113.64,113.42,113.5,10017.0,112.7681,112.9271,112.7085,112.788,10017.0
2021-12-02 14:05:00,113.5,113.59,113.38,113.51,7928.0,112.788,112.8774,112.6688,112.7979,7928.0
2021-12-02 14:10:00,113.52,113.57,113.39,113.49,5260.0,112.8079,112.8576,112.6787,112.7781,5260.0
2021-12-02 14:15:00,113.52,113.54,113.39,113.47,7308.0,112.8079,112.8278,112.6787,112.7582,7308.0
2021-12-02 14:20:00,113.5,113.84,113.48,113.7,4153.0,112.788,113.1259,112.7681,112.9867,4153.0
2021-12-02 14:25:00,113.81,114.08,113.71,114.08,4158.0,113.0961,113.3644,112.9967,113.3644,4158.0
2021-12-02 14:30:00,114.01,114.02,113.87,114.0,2783.0,113.2948,113.3047,113.1557,113.2849,2783.0
2021-12-02 14:35:00,114.0,114.08,113.81,114.08,6020.0,113.2849,113.3644,113.0961,113.3644,6020.0
2021-12-02 14:40:00,114.18,114.28,114.08,114.27,4530.0,113.4637,113.5631,113.3644,113.5532,4530.0
2021-12-02 14:45:00,114.33,114.42,114.21,114.23,6601.0,113.6128,113.7022,113.4936,113.5134,6601.0
2021-12-02 14:50:00,114.25,114.3,113.98,114.03,2744.0,113.5333,113.583,113.265,113.3147,2744.0
2021-12-02 14:55:00,113.97,114.25,113.97,114.25,2716.0,113.2551,113.5333,113.2551,113.5333,2716.0
2021-12-02 15:00:00,114.19,114.39,114.19,114.39,6182.0,113.4737,113.6724,113.4737,113.6724,6182.0
2021-12-02 15:05:00,114.34,114.38,114.14,114.14,9617.0,113.6227,113.6625,113.424,113.424,9617.0
2021-12-02 15:10:00,114.1,114.25,113.93,114.19,7387.0,113.3842,113.5333,113.2153,113.4737,7387.0
2021-12-02 15:15:00,114.25,114.25,113.9,113.99,7906.0,113.5333,113.5333,113.1855,113.2749,7906.0
2021-12-02 15:20:00,113.96,114.0,113.82,114.0,1695.0,113.2451,113.2849,113.106,113.2849,1695.0
2021-12-02 15:25:00,114.0,114.05,113.81,113.98,18689.0,113.2849,113.3346,113.0961,113.265,18689.0
2021-12-02 15:30:00,113.99,114.11,113.95,113.95,18664.0,113.2749,113.3942,113.2352,113.2352,18664.0
2021-12-02 15:35:00,113.9,114.03,113.86,113.96,6473.0,113.1855,113.3147,113.1457,113.2451,6473.0
2021-12-02 15:40:00,113.97,114.06,113.94,113.98,13569.0,113.2551,113.3445,113.2252,113.265,13569.0
2021-12-02 15:45:00,113.94,114.03,113.72,113.97,14245.0,113.2252,113.3147,113.0066,113.2551,14245.0
2021-12-02 15:50:00,113.94,114.04,113.52,113.54,27059.0,113.2252,113.3246,112.8079,112.8278,27059.0
2021-12-02 15:55:00,113.55,113.65,113.39,113.65,55402.0,112.8377,112.9371,112.6787,112.9371,55402.0
2021-12-03 09:30:00,114.19,114.45,113.72,113.72,15154.0,113.4737,113.732,113.0066,113.0066,15154.0
2021-12-03 09:35:00,113.72,113.75,113.41,113.64,2200.0,113.0066,113.0364,112.6986,112.9271,2200.0
2021-12-03 09:40:00,113.32,113.54,112.87,113.07,3399.0,112.6091,112.8278,112.162,112.3607,3399.0
2021-12-03 09:45:00,112.92,112.92,112.41,112.41,5258.0,112.2116,112.2116,111.7048,111.7048,5258.0
2021-12-03 09:50:00,112.11,112.25,111.73,111.73,3106.0,111.4067,111.5458,111.0291,111.0291,3106.0
2021-12-03 09:55:00,111.73,112.23,111.73,111.8,10308.0,111.0291,111.526,111.0291,111.0987,10308.0
2021-12-03 10:00:00,111.95,112.0,111.59,111.91,6423.0,111.2477,111.2974,110.89,111.208,6423.0
2021-12-03 10:05:00,111.95,112.07,111.55,111.69,14931.0,111.2477,111.367,110.8502,110.9894,14931.0
2021-12-03 10:10:00,111.68,111.84,111.39,111.6,3685.0,110.9794,111.1384,110.6912,110.8999,3685.0
2021-12-03 10:15:00,111.49,111.95,111.49,111.72,9945.0,110.7906,111.2477,110.7906,111.0192,9945.0
2021-12-03 10:20:00,111.72,111.9,111.47,111.8,3717.0,111.0192,111.198,110.7707,111.0987,3717.0
2021-12-03 10:25:00,111.82,112.14,111.58,112.08,7082.0,111.1185,111.4365,110.88,111.3769,7082.0
2021-12-03 10:30:00,112.06,112.48,111.79,111.8,8936.0,111.357,111.7744,111.0887,111.0987,8936.0
2021-12-03 10:35:00,111.79,111.8,111.6,111.6,7131.0,111.0887,111.0987,110.8999,110.8999,7131.0
2021-12-03 10:40:00,111.51,111.51,111.11,111.46,11797.0,110.8105,110.8105,110.413,110.7608,11797.0
2021-12-03 10:45:00,111.42,111.53,111.11,111.2,7480.0,110.7211,110.8304,110.413,110.5024,7480.0
2021-12-03 10:50:00,111.28,111.49,111.21,111.4,5150.0,110.5819,110.7906,110.5124,110.7012,5150.0
2021-12-03 10:55:00,111.31,111.47,111.13,111.14,3310.0,110.6117,110.7707,110.4329,110.4428,3310.0
2021-12-03 11:00:00,111.11,111.51,111.08,111.43,3925.0,110.413,110.8105,110.3832,110.731,3925.0
2021-12-03 11:05:00,111.37,111.39,110.75,111.02,4003.0,110.6714,110.6912,110.0553,110.3236,4003.0
2021-12-03 11:10:00,111.06,111.19,110.87,111.19,4186.0,110.3633,110.4925,110.1745,110.4925,4186.0
2021-12-03 11:15:00,111.0,111.11,110.64,110.66,5733.0,110.3037,110.413,109.9459,109.9658,5733.0
2021-12-03 11:20:00,110.66,111.41,110.23,111.41,5820.0,109.9658,110.7111,109.5385,110.7111,5820.0
2021-12-03 11:25:00,111.36,111.45,111.22,111.33,3826.0,110.6614,110.7509,110.5223,110.6316,3826.0
2021-12-03 11:30:00,111.29,111.71,111.05,111.68,11873.0,110.5919,111.0092,110.3534,110.9794,11873.0
2021-12-03 11:35:00,111.67,111.98,111.67,111.89,12230.0,110.9695,111.2775,110.9695,111.1881,12230.0
2021-12-03 11:40:00,111.96,112.06,111.52,111.52,6753.0,111.2577,111.357,110.8204,110.8204,6753.0
2021-12-03 11:45:00,111.47,111.86,111.37,111.69,3715.0,110.7707,111.1583,110.6714,110.9894,3715.0
2021-12-03 11:50:00,111.39,111.56,111.2,111.36,2400.0,110.6912,110.8602,110.5024,110.6614,2400.0
2021-12-03 11:55:00,111.38,111.38,111.0,111.0,11720.0,110.6813,110.6813,110.3037,110.3037,11720.0
2021-12-03 12:00:00,111.09,111.23,111.05,111.23,8051.0,110.3931,110.5322,110.3534,110.5322,8051.0
2021-12-03 12:05:00,111.21,111.38,111.2,111.31,2101.0,110.5124,110.6813,110.5024,110.6117,2101.0
2021-12-03 12:10:00,111.33,111.53,111.32,111.48,5762.0,110.6316,110.8304,110.6217,110.7807,5762.0
2021-12-03 12:15:00,111.4,111.99,111.36,111.98,2252.0,110.7012,111.2875,110.6614,111.2775,2252.0
2021-12-03 12:20:00,111.99,112.29,111.82,112.15,5177.0,111.2875,111.5856,111.1185,111.4465,5177.0
2021-12-03 12:25:00,112.23,112.32,112.15,112.3,5329.0,111.526,111.6154,111.4465,111.5955,5329.0
2021-12-03 12:30:00,112.16,112.16,111.37,111.48,5924.0,111.4564,111.4564,110.6714,110.7807,5924.0
2021-12-03 12:35:00,111.58,112.2,111.58,112.06,700.0,110.88,111.4962,110.88,111.357,700.0
2021-12-03 12:40:00,112.09,112.32,111.99,112.04,3300.0,111.3868,111.6154,111.2875,111.3372,3300.0
2021-12-03 12:45:00,112.0,112.13,111.59,111.83,2411.0,111.2974,111.4266,110.89,111.1285,2411.0
2021-12-03 12:50:00,112.03,112.04,111.66,111.67,2549.0,111.3272,111.3372,110.9595,110.9695,2549.0
2021-12-03 12:55:00,111.63,111.69,111.46,111.65,3936.0,110.9297,110.9894,110.7608,110.9496,3936.0
2021-12-03 13:00:00,111.47,111.54,111.38,111.54,2332.0,110.7707,110.8403,110.6813,110.8403,2332.0
2021-12-03 13:05:00,111.61,111.86,111.61,111.86,2243.0,110.9099,111.1583,110.9099,111.1583,2243.0
2021-12-03 13:10:00,111.73,112.0,111.68,111.77,4116.0,111.0291,111.2974,110.9794,111.0689,4116.0
2021-12-03 13:15:00,111.76,112.06,111.76,111.92,1125.0,111.0589,111.357,111.0589,111.2179,1125.0
2021-12-03 13:20:00,112.05,112.05,111.86,112.0,2772.0,111.3471,111.3471,111.1583,111.2974,2772.0
2021-12-03 13:25:00,111.96,111.96,111.64,111.64,2129.0,111.2577,111.2577,110.9397,110.9397,2129.0
2021-12-03 13:30:00,111.56,111.59,111.3,111.3,1709.0,110.8602,110.89,110.6018,110.6018,1709.0
2021-12-03 13:35:00,111.31,111.32,111.16,111.22,3217.0,110.6117,110.6217,110.4627,110.5223,3217.0
2021-12-03 13:40:00,111.27,111.32,111.17,111.29,2226.0,110.572,110.6217,110.4726,110.5919,2226.0
2021-12-03 13:45:00,111.41,111.44,111.18,111.31,2940.0,110.7111,110.7409,110.4826,110.6117,2940.0
2021-12-03 13:50:00,111.3,111.6,111.23,111.28,4121.0,110.6018,110.8999,110.5322,110.5819,4121.0
2021-12-03 13:55:00,111.23,111.31,110.85,110.86,12143.0,110.5322,110.6117,110.1546,110.1646,12143.0
2021-12-03 14:00:00,110.93,111.0,110.68,111.0,8835.0,110.2341,110.3037,109.9857,110.3037,8835.0
2021-12-03 14:05:00,110.85,110.94,110.61,110.61,5505.0,110.1546,110.2441,109.9161,109.9161,5505.0
2021-12-03 14:10:00,110.65,110.78,110.48,110.69,10317.0,109.9559,110.0851,109.7869,109.9956,10317.0
2021-12-03 14:15:00,110.58,110.71,110.33,110.61,3662.0,109.8863,110.0155,109.6379,109.9161,3662.0
2021-12-03 14:20:00,110.48,110.94,110.13,110.94,5845.0,109.7869,110.2441,109.4391,110.2441,5845.0
2021-12-03 14:25:00,110.94,111.02,110.77,111.02,4583.0,110.2441,110.3236,110.0751,110.3236,4583.0
2021-12-03 14:30:00,111.06,111.09,110.81,111.02,9194.0,110.3633,110.3931,110.1149,110.3236,9194.0
2021-12-03 14:35:00,111.19,111.19,110.71,110.77,7711.0,110.4925,110.4925,110.0155,110.0751,7711.0
2021-12-03 14:40:00,110.81,111.08,110.8,110.92,18106.0,110.1149,110.3832,110.1049,110.2242,18106.0
2021-12-03 14:45:00,110.92,110.98,110.64,110.8,6115.0,110.2242,110.2838,109.9459,110.1049,6115.0
2021-12-03 14:50:00,110.85,110.93,110.67,110.71,16137.0,110.1546,110.2341,109.9758,110.0155,16137.0
2021-12-03 14:55:00,110.61,110.96,110.52,110.84,5326.0,109.9161,110.2639,109.8267,110.1447,5326.0
2021-12-03 15:00:00,110.79,110.83,110.5,110.73,4967.0,110.095,110.1348,109.8068,110.0354,4967.0
2021-12-03 15:05:00,110.66,110.9,110.47,110.55,6740.0,109.9658,110.2043,109.777,109.8565,6740.0
2021-12-03 15:10:00,110.66,110.96,110.61,110.92,5369.0,109.9658,110.2639,109.9161,110.2242,5369.0
2021-12-03 15:15:00,110.97,111.13,110.83,110.99,7410.0,110.2739,110.4329,110.1348,110.2937,7410.0
2021-12-03 15:20:00,111.01,111.56,111.0,111.42,11168.0,110.3136,110.8602,110.3037,110.7211,11168.0
2021-12-03 15:25:00,111.56,111.6,111.33,111.52,5736.0,110.8602,110.8999,110.6316,110.8204,5736.0
2021-12-03 15:30:00,111.5,111.95,111.49,111.92,9636.0,110.8006,111.2477,110.7906,111.2179,9636.0
2021-12-03 15:35:00,111.92,111.92,111.51,111.65,15480.0,111.2179,111.2179,110.8105,110.9496,15480.0
2021-12-03 15:40:00,111.65,111.75,111.46,111.55,11055.0,110.9496,111.049,110.7608,110.8502,11055.0
2021-12-03 15:45:00,111.51,111.51,111.2,111.46,13418.0,110.8105,110.8105,110.5024,110.7608,13418.0
2021-12-03 15:50:00,111.47,112.29,111.39,112.18,28559.0,110.7707,111.5856,110.6912,111.4763,28559.0
2021-12-03 15:55:00,112.21,112.79,112.19,112.6,83224.0,111.5061,112.0825,111.4862,111.8936,83224.0
2021-12-06 09:30:00,114.15,114.84,113.7,113.7,28186.0,113.4339,114.1196,112.9867,112.9867,28186.0
2021-12-06 09:35:00,113.65,113.65,112.68,112.88,2017.0,112.9371,112.9371,111.9731,112.1719,2017.0
2021-12-06 09:40:00,112.9,112.9,112.29,112.49,6216.0,112.1918,112.1918,111.5856,111.7843,6216.0
2021-12-06 09:45:00,112.43,112.45,111.89,112.1,8322.0,111.7247,111.7446,111.1881,111.3968,8322.0
2021-12-06 09:50:00,112.07,112.22,111.86,111.86,11057.0,111.367,111.516,111.1583,111.1583,11057.0
2021-12-06 09:55:00,111.78,112.09,111.57,112.08,11626.0,111.0788,111.3868,110.8701,111.3769,11626.0
2021-12-06 10:00:00,112.08,112.14,111.68,111.88,6718.0,111.3769,111.4365,110.9794,111.1782,6718.0
2021-12-06 10:05:00,111.94,112.33,111.59,112.33,5117.0,111.2378,111.6253,110.89,111.6253,5117.0
2021-12-06 10:10:00,112.11,112.73,112.11,112.6,6256.0,111.4067,112.0228,111.4067,111.8936,6256.0
2021-12-06 10:15:00,112.55,113.12,112.51,112.74,6944.0,111.844,112.4104,111.8042,112.0328,6944.0
2021-12-06 10:20:00,112.8,113.1,112.59,113.05,5768.0,112.0924,112.3905,111.8837,112.3408,5768.0
2021-12-06 10:25:00,112.97,113.12,112.79,112.98,5183.0,112.2613,112.4104,112.0825,112.2713,5183.0
2021-12-06 10:30:00,112.95,113.15,112.73,112.93,4140.0,112.2415,112.4402,112.0228,112.2216,4140.0
2021-12-06 10:35:00,112.83,113.21,112.71,112.86,14669.0,112.1222,112.4998,112.003,112.152,14669.0
2021-12-06 10:40:00,112.84,113.15,112.58,112.59,17511.0,112.1321,112.4402,111.8738,111.8837,17511.0
2021-12-06 10:45:00,112.6,112.97,112.55,112.96,8298.0,111.8936,112.2613,111.844,112.2514,8298.0
2021-12-06 10:50:00,112.9,112.98,112.65,112.73,11506.0,112.1918,112.2713,111.9433,112.0228,11506.0
2021-12-06 10:55:00,112.79,113.22,112.73,113.07,4656.0,112.0825,112.5098,112.0228,112.3607,4656.0
2021-12-06 11:00:00,113.12,113.12,112.7,112.81,3825.0,112.4104,112.4104,111.993,112.1023,3825.0
2021-12-06 11:05:00,112.79,112.87,112.57,112.85,3986.0,112.0825,112.162,111.8638,112.1421,3986.0
2021-12-06 11:10:00,112.93,113.07,112.57,112.65,6691.0,112.2216,112.3607,111.8638,111.9433,6691.0
2021-12-06 11:15:00,112.61,113.13,112.61,113.01,4204.0,111.9036,112.4203,111.9036,112.3011,4204.0
2021-12-06 11:20:00,112.94,113.03,112.85,113.0,1753.0,112.2315,112.321,112.1421,112.2911,1753.0
2021-12-06 11:25:00,113.03,113.07,112.83,112.86,3824.0,112.321,112.3607,112.1222,112.152,3824.0
2021-12-06 11:30:00,112.96,113.26,112.75,113.16,5694.0,112.2514,112.5495,112.0427,112.4501,5694.0
2021-12-06 11:35:00,113.15,113.27,113.08,113.11,1625.0,112.4402,112.5594,112.3706,112.4005,1625.0
2021-12-06 11:40:00,113.1,113.49,113.1,113.43,3070.0,112.3905,112.7781,112.3905,112.7184,3070.0
2021-12-06 11:45:00,113.43,113.47,113.18,113.47,4659.0,112.7184,112.7582,112.47,112.7582,4659.0
2021-12-06 11:50:00,113.49,113.85,113.49,113.69,3202.0,112.7781,113.1358,112.7781,112.9768,3202.0
2021-12-06 11:55:00,113.77,113.98,113.6,113.8,12255.0,113.0563,113.265,112.8874,113.0861,12255.0
2021-12-06 12:00:00,113.88,114.03,113.59,113.82,7443.0,113.1656,113.3147,112.8774,113.106,7443.0
2021-12-06 12:05:00,113.77,113.88,113.57,113.79,3441.0,113.0563,113.1656,112.8576,113.0762,3441.0
2021-12-06 12:10:00,113.87,114.07,113.86,113.86,3001.0,113.1557,113.3544,113.1457,113.1457,3001.0
2021-12-06 12:15:00,113.8,114.27,113.75,114.18,2705.0,113.0861,113.5532,113.0364,113.4637,2705.0
2021-12-06 12:20:00,114.16,114.23,114.02,114.21,4214.0,113.4439,113.5134,113.3047,113.4936,4214.0
2021-12-06 12:25:00,114.22,114.29,114.07,114.26,2424.0,113.5035,113.573,113.3544,113.5432,2424.0
2021-12-06 12:30:00,114.2,114.38,113.94,114.04,22356.0,113.4836,113.6625,113.2252,113.3246,22356.0
2021-12-06 12:35:00,113.98,114.03,113.74,113.76,2854.0,113.265,113.3147,113.0265,113.0464,2854.0
2021-12-06 12:40:00,113.74,113.86,113.68,113.76,4022.0,113.0265,113.1457,112.9669,113.0464,4022.0
2021-12-06 12:45:00,113.67,113.93,113.6,113.88,3624.0,112.9569,113.2153,112.8874,113.1656,3624.0
2021-12-06 12:50:00,113.94,113.94,113.6,113.72,4312.0,113.2252,113.2252,112.8874,113.0066,4312.0
2021-12-06 12:55:00,113.83,113.93,113.82,113.82,2019.0,113.1159,113.2153,113.106,113.106,2019.0
2021-12-06 13:00:00,113.93,113.93,113.5,113.87,4889.0,113.2153,113.2153,112.788,113.1557,4889.0
2021-12-06 13:05:00,113.78,113.9,113.7,113.88,5737.0,113.0662,113.1855,112.9867,113.1656,5737.0
2021-12-06 13:10:00,113.83,113.88,113.57,113.58,4100.0,113.1159,113.1656,112.8576,112.8675,4100.0
2021-12-06 13:15:00,113.59,113.87,113.59,113.81,5344.0,112.8774,113.1557,112.8774,113.0961,5344.0
2021-12-06 13:20:00,113.73,113.83,113.61,113.83,4800.0,113.0166,113.1159,112.8973,113.1159,4800.0
2021-12-06 13:25:00,113.89,114.21,113.86,114.11,8467.0,113.1756,113.4936,113.1457,113.3942,8467.0
2021-12-06 13:30:00,114.15,114.25,114.02,114.25,8925.0,113.4339,113.5333,113.3047,113.5333,8925.0
2021-12-06 13:35:00,114.19,114.47,114.19,114.47,6023.0,113.4737,113.7519,113.4737,113.7519,6023.0
2021-12-06 13:40:00,114.42,114.55,114.4,114.48,5484.0,113.7022,113.8314,113.6824,113.7619,5484.0
2021-12-06 13:45:00,114.42,114.65,114.41,114.64,1852.0,113.7022,113.9308,113.6923,113.9209,1852.0
2021-12-06 13:50:00,114.54,114.6,114.39,114.59,6495.0,113.8215,113.8811,113.6724,113.8712,6495.0
2021-12-06 13:55:00,114.53,114.61,114.5,114.54,5610.0,113.8115,113.891,113.7817,113.8215,5610.0
2021-12-06 14:00:00,114.56,114.65,114.45,114.46,6532.0,113.8414,113.9308,113.732,113.742,6532.0
2021-12-06 14:05:00,114.44,114.45,114.26,114.31,2083.0,113.7221,113.732,113.5432,113.5929,2083.0
2021-12-06 14:10:00,114.33,114.47,114.33,114.42,1400.0,113.6128,113.7519,113.6128,113.7022,1400.0
2021-12-06 14:15:00,114.47,114.58,114.4,114.51,5079.0,113.7519,113.8612,113.6824,113.7917,5079.0
2021-12-06 14:20:00,114.44,114.44,114.25,114.34,2701.0,113.7221,113.7221,113.5333,113.6227,2701.0
2021-12-06 14:25:00,114.36,114.37,114.06,114.12,4620.0,113.6426,113.6525,113.3445,113.4041,4620.0
2021-12-06 14:30:00,114.2,114.25,114.1,114.1,2151.0,113.4836,113.5333,113.3842,113.3842,2151.0
2021-12-06 14:35:00,114.14,114.26,114.09,114.26,5895.0,113.424,113.5432,113.3743,113.5432,5895.0
2021-12-06 14:40:00,114.26,114.32,114.06,114.06,4307.0,113.5432,113.6029,113.3445,113.3445,4307.0
2021-12-06 14:45:00,114.08,114.21,113.95,113.95,6884.0,113.3644,113.4936,113.2352,113.2352,6884.0
2021-12-06 14:50:00,113.94,114.04,113.81,113.88,3649.0,113.2252,113.3246,113.0961,113.1656,3649.0
2021-12-06 14:55:00,113.9,113.95,113.44,113.44,6952.0,113.1855,113.2352,112.7284,112.7284,6952.0
2021-12-06 15:00:00,113.44,113.68,113.41,113.48,6178.0,112.7284,112.9669,112.6986,112.7681,6178.0
2021-12-06 15:05:00,113.46,113.83,113.46,113.58,7219.0,112.7483,113.1159,112.7483,112.8675,7219.0
2021-12-06 15:10:00,113.58,113.82,113.53,113.66,7721.0,112.8675,113.106,112.8178,112.947,7721.0
2021-12-06 15:15:00,113.73,113.88,113.72,113.76,6085.0,113.0166,113.1656,113.0066,113.0464,6085.0
2021-12-06 15:20:00,113.69,113.69,113.44,113.44,7241.0,112.9768,112.9768,112.7284,112.7284,7241.0
2021-12-06 15:25:00,113.41,113.5,113.24,113.35,4136.0,112.6986,112.788,112.5296,112.6389,4136.0
2021-12-06 15:30:00,113.35,113.4,113.19,113.37,8026.0,112.6389,112.6886,112.4799,112.6588,8026.0
2021-12-06 15:35:00,113.32,113.32,113.14,113.3,6763.0,112.6091,112.6091,112.4303,112.5893,6763.0
2021-12-06 15:40:00,113.33,113.33,113.12,113.21,11211.0,112.6191,112.6191,112.4104,112.4998,11211.0
2021-12-06 15:45:00,113.24,113.24,112.84,112.99,20642.0,112.5296,112.5296,112.1321,112.2812,20642.0
2021-12-06 15:50:00,112.92,113.32,112.79,113.29,47287.0,112.2116,112.6091,112.0825,112.5793,47287.0
2021-12-06 15:55:00,113.28,113.3,112.88,112.98,81367.0,112.5694,112.5893,112.1719,112.2713,81367.0
2021-12-07 09:30:00,115.0,115.39,114.48,115.32,15728.0,114.2786,114.6661,113.7619,114.5966,15728.0
2021-12-07 09:35:00,115.32,116.0,115.32,115.73,21083.0,114.5966,115.2723,114.5966,115.004,21083.0
2021-12-07 09:40:00,115.7,116.5,115.64,116.5,23154.0,114.9742,115.7692,114.9146,115.7692,23154.0
2021-12-07 09:45:00,116.47,116.61,116.1,116.1,5290.0,115.7394,115.8785,115.3717,115.3717,5290.0
2021-12-07 09:50:00,116.14,116.5,116.11,116.24,5607.0,115.4114,115.7692,115.3816,115.5108,5607.0
2021-12-07 09:55:00,116.09,116.35,115.95,116.29,5232.0,115.3618,115.6201,115.2226,115.5605,5232.0
2021-12-07 10:00:00,116.39,116.55,116.29,116.29,5008.0,115.6599,115.8189,115.5605,115.5605,5008.0
2021-12-07 10:05:00,116.4,116.56,116.3,116.33,5219.0,115.6698,115.8288,115.5704,115.6003,5219.0
2021-12-07 10:10:00,116.31,116.82,116.3,116.82,2624.0,115.5804,116.0872,115.5704,116.0872,2624.0
2021-12-07 10:15:00,116.95,117.0,116.37,116.38,13526.0,116.2164,116.266,115.64,115.6499,13526.0
2021-12-07 10:20:00,116.38,116.74,116.2,116.31,5482.0,115.6499,116.0077,115.4711,115.5804,5482.0
2021-12-07 10:25:00,116.51,116.65,116.45,116.65,3000.0,115.7791,115.9182,115.7195,115.9182,3000.0
2021-12-07 10:30:00,116.76,116.84,116.55,116.84,1624.0,116.0276,116.1071,115.8189,116.1071,1624.0
2021-12-07 10:35:00,116.83,116.84,116.38,116.76,5269.0,116.0971,116.1071,115.6499,116.0276,5269.0
2021-12-07 10:40:00,116.94,117.24,116.94,117.12,4281.0,116.2064,116.5045,116.2064,116.3853,4281.0
2021-12-07 10:45:00,117.13,117.35,117.12,117.24,2804.0,116.3952,116.6139,116.3853,116.5045,2804.0
2021-12-07 10:50:00,117.4,117.45,117.2,117.2,9174.0,116.6635,116.7132,116.4648,116.4648,9174.0
2021-12-07 10:55:00,117.27,117.27,116.89,117.0,15183.0,116.5344,116.5344,116.1567,116.266,15183.0
2021-12-07 11:00:00,117.11,117.38,117.11,117.23,1532.0,116.3754,116.6437,116.3754,116.4946,1532.0
2021-12-07 11:05:00,117.17,117.17,116.94,117.07,2608.0,116.435,116.435,116.2064,116.3356,2608.0
2021-12-07 11:10:00,117.09,117.09,116.89,116.93,3641.0,116.3555,116.3555,116.1567,116.1965,3641.0
2021-12-07 11:15:00,117.05,117.14,117.01,117.03,2340.0,116.3157,116.4052,116.276,116.2959,2340.0
2021-12-07 11:20:00,116.99,117.04,116.65,116.67,10054.0,116.2561,116.3058,115.9182,115.9381,10054.0
2021-12-07 11:25:00,116.63,116.8,116.58,116.74,2213.0,115.8984,116.0673,115.8487,116.0077,2213.0
2021-12-07 11:30:00,116.73,116.81,116.55,116.79,3117.0,115.9977,116.0772,115.8189,116.0574,3117.0
2021-12-07 11:35:00,116.83,116.83,116.55,116.55,2217.0,116.0971,116.0971,115.8189,115.8189,2217.0
2021-12-07 11:40:00,116.61,116.73,116.54,116.65,1749.0,115.8785,115.9977,115.8089,115.9182,1749.0
2021-12-07 11:45:00,116.53,116.63,116.24,116.3,4397.0,115.799,115.8984,115.5108,115.5704,4397.0
2021-12-07 11:50:00,116.3,116.71,116.27,116.66,2865.0,115.5704,115.9779,115.5406,115.9282,2865.0
2021-12-07 11:55:00,116.68,116.8,116.65,116.72,1200.0,115.9481,116.0673,115.9182,115.9878,1200.0
2021-12-07 12:00:00,116.66,116.84,116.65,116.83,1108.0,115.9282,116.1071,115.9182,116.0971,1108.0
2021-12-07 12:05:00,116.88,116.91,116.67,116.75,2371.0,116.1468,116.1766,115.9381,116.0176,2371.0
2021-12-07 12:10:00,116.78,116.93,116.78,116.89,1500.0,116.0474,116.1965,116.0474,116.1567,1500.0
2021-12-07 12:15:00,116.99,117.04,116.84,116.84,1317.0,116.2561,116.3058,116.1071,116.1071,1317.0
2021-12-07 12:20:00,116.89,116.92,116.62,116.62,1329.0,116.1567,116.1866,115.8884,115.8884,1329.0
2021-12-07 12:25:00,116.64,116.77,116.52,116.69,6021.0,115.9083,116.0375,115.7891,115.958,6021.0
2021-12-07 12:30:00,116.75,116.86,116.67,116.77,1966.0,116.0176,116.1269,115.9381,116.0375,1966.0
2021-12-07 12:35:00,116.6,116.62,116.58,116.6,700.0,115.8686,115.8884,115.8487,115.8686,700.0
2021-12-07 12:40:00,116.64,116.7,116.61,116.65,1421.0,115.9083,115.9679,115.8785,115.9182,1421.0
2021-12-07 12:45:00,116.66,116.72,116.39,116.4,8756.0,115.9282,115.9878,115.6599,115.6698,8756.0
2021-12-07 12:50:00,116.36,116.48,116.34,116.44,2221.0,115.6301,115.7493,115.6102,115.7096,2221.0
2021-12-07 12:55:00,116.38,116.43,116.15,116.27,8718.0,115.6499,115.6996,115.4214,115.5406,8718.0
2021-12-07 13:00:00,116.29,116.31,116.23,116.27,5159.0,115.5605,115.5804,115.5009,115.5406,5159.0
2021-12-07 13:05:00,116.3,116.3,116.24,116.3,4633.0,115.5704,115.5704,115.5108,115.5704,4633.0
2021-12-07 13:10:00,116.27,116.3,116.23,116.28,2800.0,115.5406,115.5704,115.5009,115.5506,2800.0
2021-12-07 13:15:00,116.23,116.42,116.16,116.42,5022.0,115.5009,115.6897,115.4313,115.6897,5022.0
2021-12-07 13:20:00,116.43,116.46,116.4,116.46,489.0,115.6996,115.7294,115.6698,115.7294,489.0
2021-12-07 13:25:00,116.45,116.45,116.32,116.37,660.0,115.7195,115.7195,115.5903,115.64,660.0
2021-12-07 13:30:00,116.55,116.58,116.35,116.41,1106.0,115.8189,115.8487,115.6201,115.6797,1106.0
2021-12-07 13:35:00,116.47,116.48,116.34,116.38,2020.0,115.7394,115.7493,115.6102,115.6499,2020.0
2021-12-07 13:40:00,116.38,116.51,116.38,116.5,558.0,115.6499,115.7791,115.6499,115.7692,558.0
2021-12-07 13:45:00,116.48,116.54,116.41,116.41,5802.0,115.7493,115.8089,115.6797,115.6797,5802.0
2021-12-07 13:50:00,116.53,116.79,116.52,116.67,2304.0,115.799,116.0574,115.7891,115.9381,2304.0
2021-12-07 13:55:00,116.61,116.64,116.15,116.15,5574.0,115.8785,115.9083,115.4214,115.4214,5574.0
2021-12-07 14:00:00,116.18,116.5,116.18,116.5,3786.0,115.4512,115.7692,115.4512,115.7692,3786.0
2021-12-07 14:05:00,116.56,116.73,116.54,116.73,705.0,115.8288,115.9977,115.8089,115.9977,705.0
2021-12-07 14:10:00,116.73,116.92,116.68,116.88,3697.0,115.9977,116.1866,115.9481,116.1468,3697.0
2021-12-07 14:15:00,116.9,116.9,116.75,116.78,4035.0,116.1667,116.1667,116.0176,116.0474,4035.0
2021-12-07 14:20:00,116.71,116.75,116.67,116.73,1401.0,115.9779,116.0176,115.9381,115.9977,1401.0
2021-12-07 14:25:00,116.75,116.91,116.75,116.9,12748.0,116.0176,116.1766,116.0176,116.1667,12748.0
2021-12-07 14:30:00,116.87,116.95,116.85,116.94,4038.0,116.1369,116.2164,116.117,116.2064,4038.0
2021-12-07 14:35:00,116.91,116.94,116.85,116.86,6800.0,116.1766,116.2064,116.117,116.1269,6800.0
2021-12-07 14:40:00,116.87,116.88,116.81,116.81,3818.0,116.1369,116.1468,116.0772,116.0772,3818.0
2021-12-07 14:45:00,116.93,116.93,116.66,116.66,1674.0,116.1965,116.1965,115.9282,115.9282,1674.0
2021-12-07 14:50:00,116.6,116.77,116.6,116.71,1418.0,115.8686,116.0375,115.8686,115.9779,1418.0
2021-12-07 14:55:00,116.71,116.79,116.71,116.79,1300.0,115.9779,116.0574,115.9779,116.0574,1300.0
2021-12-07 15:00:00,116.77,116.91,116.76,116.91,2750.0,116.0375,116.1766,116.0276,116.1766,2750.0
2021-12-07 15:05:00,116.94,117.09,116.92,116.92,4531.0,116.2064,116.3555,116.1866,116.1866,4531.0
2021-12-07 15:10:00,116.97,117.09,116.91,117.09,3585.0,116.2362,116.3555,116.1766,116.3555,3585.0
2021-12-07 15:15:00,117.12,117.29,117.09,117.2,5490.0,116.3853,116.5542,116.3555,116.4648,5490.0
2021-12-07 15:20:00,117.23,117.51,117.17,117.19,34011.0,116.4946,116.7728,116.435,116.4549,34011.0
2021-12-07 15:25:00,117.11,117.12,116.96,117.01,8376.0,116.3754,116.3853,116.2263,116.276,8376.0
2021-12-07 15:30:00,117.0,117.14,116.98,117.0,5201.0,116.266,116.4052,116.2462,116.266,5201.0
2021-12-07 15:35:00,116.96,117.08,116.95,117.01,9359.0,116.2263,116.3455,116.2164,116.276,9359.0
2021-12-07 15:40:00,117.07,117.07,116.98,117.04,14855.0,116.3356,116.3356,116.2462,116.3058,14855.0
2021-12-07 15:45:00,117.04,117.15,116.78,116.92,27182.0,116.3058,116.4151,116.0474,116.1866,27182.0
2021-12-07 15:50:00,116.87,117.0,116.67,117.0,24933.0,116.1369,116.266,115.9381,116.266,24933.0
2021-12-07 15:55:00,116.96,117.19,116.87,117.03,46947.0,116.2263,116.4549,116.1369,116.2959,46947.0
2021-12-08 09:30:00,116.94,117.39,116.55,116.82,25081.0,116.2064,116.6536,115.8189,116.0872,25081.0
2021-12-08 09:35:00,116.65,116.76,116.3,116.39,16960.0,115.9182,116.0276,115.5704,115.6599,16960.0
2021-12-08 09:40:00,116.54,116.99,116.33,116.41,22030.0,115.8089,116.2561,115.6003,115.6797,22030.0
2021-12-08 09:45:00,116.47,116.83,116.43,116.66,9246.0,115.7394,116.0971,115.6996,115.9282,9246.0
2021-12-08 09:50:00,116.66,117.17,116.62,116.85,7976.0,115.9282,116.435,115.8884,116.117,7976.0
2021-12-08 09:55:00,116.74,116.8,116.21,116.21,5802.0,116.0077,116.0673,115.481,115.481,5802.0
2021-12-08 10:00:00,116.29,116.35,115.99,116.08,6845.0,115.5605,115.6201,115.2624,115.3518,6845.0
2021-12-08 10:05:00,116.08,116.3,115.75,115.93,17435.0,115.3518,115.5704,115.0239,115.2028,17435.0
2021-12-08 10:10:00,116.04,116.14,115.8,115.94,3668.0,115.3121,115.4114,115.0736,115.2127,3668.0
2021-12-08 10:15:00,115.99,116.08,115.77,115.78,8767.0,115.2624,115.3518,115.0438,115.0537,8767.0
2021-12-08 10:20:00,115.84,116.28,115.83,115.92,4030.0,115.1133,115.5506,115.1034,115.1928,4030.0
2021-12-08 10:25:00,115.86,116.03,115.72,115.76,7475.0,115.1332,115.3021,114.9941,115.0338,7475.0
2021-12-08 10:30:00,115.75,116.03,115.75,115.98,5552.0,115.0239,115.3021,115.0239,115.2524,5552.0
2021-12-08 10:35:00,115.91,116.34,115.9,116.24,10976.0,115.1829,115.6102,115.1729,115.5108,10976.0
2021-12-08 10:40:00,116.21,116.31,115.92,115.97,7963.0,115.481,115.5804,115.1928,115.2425,7963.0
2021-12-08 10:45:00,116.07,116.16,115.82,115.9,4520.0,115.3419,115.4313,115.0935,115.1729,4520.0
2021-12-08 10:50:00,115.85,116.08,115.8,115.99,3776.0,115.1233,115.3518,115.0736,115.2624,3776.0
2021-12-08 10:55:00,115.99,115.99,115.72,115.79,8622.0,115.2624,115.2624,114.9941,115.0636,8622.0
2021-12-08 11:00:00,115.85,115.95,115.82,115.95,1472.0,115.1233,115.2226,115.0935,115.2226,1472.0
2021-12-08 11:05:00,116.05,116.08,115.86,116.05,7570.0,115.322,115.3518,115.1332,115.322,7570.0
2021-12-08 11:10:00,116.12,116.74,116.11,116.74,7969.0,115.3916,116.0077,115.3816,116.0077,7969.0
2021-12-08 11:15:00,116.73,116.73,116.46,116.46,9081.0,115.9977,115.9977,115.7294,115.7294,9081.0
2021-12-08 11:20:00,116.46,116.74,116.46,116.74,3315.0,115.7294,116.0077,115.7294,116.0077,3315.0
2021-12-08 11:25:00,116.7,116.93,116.58,116.58,5143.0,115.9679,116.1965,115.8487,115.8487,5143.0
2021-12-08 11:30:00,116.58,116.6,116.29,116.53,8083.0,115.8487,115.8686,115.5605,115.799,8083.0
2021-12-08 11:35:00,116.52,116.61,116.51,116.52,1907.0,115.7891,115.8785,115.7791,115.7891,1907.0
2021-12-08 11:40:00,116.47,116.47,116.3,116.41,4694.0,115.7394,115.7394,115.5704,115.6797,4694.0
2021-12-08 11:45:00,116.45,116.53,116.09,116.32,9369.0,115.7195,115.799,115.3618,115.5903,9369.0
2021-12-08 11:50:00,116.47,116.52,116.35,116.36,4025.0,115.7394,115.7891,115.6201,115.6301,4025.0
2021-12-08 11:55:00,116.38,116.58,116.36,116.44,2333.0,115.6499,115.8487,115.6301,115.7096,2333.0
2021-12-08 12:00:00,116.42,116.61,116.39,116.61,1566.0,115.6897,115.8785,115.6599,115.8785,1566.0
2021-12-08 12:05:00,116.61,116.68,116.39,116.51,3037.0,115.8785,115.9481,115.6599,115.7791,3037.0
2021-12-08 12:10:00,116.55,116.55,116.54,116.54,500.0,115.8189,115.8189,115.8089,115.8089,500.0
2021-12-08 12:15:00,116.53,116.53,116.27,116.28,4569.0,115.799,115.799,115.5406,115.5506,4569.0
2021-12-08 12:20:00,116.29,116.42,116.28,116.38,2459.0,115.5605,115.6897,115.5506,115.6499,2459.0
2021-12-08 12:25:00,116.34,116.36,116.27,116.31,5223.0,115.6102,115.6301,115.5406,115.5804,5223.0
2021-12-08 12:30:00,116.37,116.39,116.16,116.23,4895.0,115.64,115.6599,115.4313,115.5009,4895.0
2021-12-08 12:35:00,116.19,116.23,116.12,116.22,2487.0,115.4611,115.5009,115.3916,115.4909,2487.0
2021-12-08 12:40:00,116.23,116.29,116.19,116.2,2992.0,115.5009,115.5605,115.4611,115.4711,2992.0
2021-12-08 12:45:00,116.21,116.3,116.17,116.3,5069.0,115.481,115.5704,115.4413,115.5704,5069.0
2021-12-08 12:50:00,116.25,116.46,116.25,116.46,3725.0,115.5208,115.7294,115.5208,115.7294,3725.0
2021-12-08 12:55:00,116.42,116.47,116.24,116.27,7096.0,115.6897,115.7394,115.5108,115.5406,7096.0
2021-12-08 13:00:00,116.37,116.38,116.31,116.35,1300.0,115.64,115.6499,115.5804,115.6201,1300.0
2021-12-08 13:05:00,116.37,116.37,116.23,116.24,3051.0,115.64,115.64,115.5009,115.5108,3051.0
2021-12-08 13:10:00,116.2,116.22,115.85,115.94,6531.0,115.4711,115.4909,115.1233,115.2127,6531.0
2021-12-08 13:15:00,115.95,116.1,115.91,116.07,4019.0,115.2226,115.3717,115.1829,115.3419,4019.0
2021-12-08 13:20:00,116.08,116.09,115.83,115.83,2437.0,115.3518,115.3618,115.1034,115.1034,2437.0
2021-12-08 13:25:00,115.84,115.95,115.82,115.85,5469.0,115.1133,115.2226,115.0935,115.1233,5469.0
2021-12-08 13:30:00,115.84,115.89,115.76,115.87,3051.0,115.1133,115.163,115.0338,115.1431,3051.0
2021-12-08 13:35:00,115.91,116.18,115.91,116.09,1600.0,115.1829,115.4512,115.1829,115.3618,1600.0
2021-12-08 13:40:00,116.1,116.14,115.9,115.99,7559.0,115.3717,115.4114,115.1729,115.2624,7559.0
2021-12-08 13:45:00,115.95,115.95,115.89,115.91,2350.0,115.2226,115.2226,115.163,115.1829,2350.0
2021-12-08 13:50:00,115.91,116.02,115.89,116.02,4496.0,115.1829,115.2922,115.163,115.2922,4496.0
2021-12-08 13:55:00,116.04,116.09,115.8,115.83,6005.0,115.3121,115.3618,115.0736,115.1034,6005.0
2021-12-08 14:00:00,115.86,115.96,115.85,115.93,2427.0,115.1332,115.2326,115.1233,115.2028,2427.0
2021-12-08 14:05:00,115.91,116.01,115.83,115.85,2667.0,115.1829,115.2823,115.1034,115.1233,2667.0
2021-12-08 14:10:00,115.84,115.97,115.82,115.89,4190.0,115.1133,115.2425,115.0935,115.163,4190.0
2021-12-08 14:15:00,115.9,115.98,115.79,115.98,2865.0,115.1729,115.2524,115.0636,115.2524,2865.0
2021-12-08 14:20:00,115.96,116.03,115.86,115.86,6180.0,115.2326,115.3021,115.1332,115.1332,6180.0
2021-12-08 14:25:00,115.89,115.93,115.86,115.89,2746.0,115.163,115.2028,115.1332,115.163,2746.0
2021-12-08 14:30:00,115.95,116.14,115.85,116.04,3687.0,115.2226,115.4114,115.1233,115.3121,3687.0
2021-12-08 14:35:00,116.05,116.15,116.04,116.12,4400.0,115.322,115.4214,115.3121,115.3916,4400.0
2021-12-08 14:40:00,116.14,116.17,116.06,116.12,3246.0,115.4114,115.4413,115.3319,115.3916,3246.0
2021-12-08 14:45:00,116.09,116.09,116.01,116.01,2748.0,115.3618,115.3618,115.2823,115.2823,2748.0
2021-12-08 14:50:00,116.05,116.2,116.04,116.2,3850.0,115.322,115.4711,115.3121,115.4711,3850.0
2021-12-08 14:55:00,116.2,116.32,116.17,116.29,4840.0,115.4711,115.5903,115.4413,115.5605,4840.0
2021-12-08 15:00:00,116.26,116.26,116.09,116.14,10283.0,115.5307,115.5307,115.3618,115.4114,10283.0
2021-12-08 15:05:00,116.1,116.2,116.06,116.14,5465.0,115.3717,115.4711,115.3319,115.4114,5465.0
2021-12-08 15:10:00,116.14,116.16,116.1,116.1,4146.0,115.4114,115.4313,115.3717,115.3717,4146.0
2021-12-08 15:15:00,116.13,116.16,115.87,115.9,8127.0,115.4015,115.4313,115.1431,115.1729,8127.0
2021-12-08 15:20:00,115.9,116.04,115.88,116.03,6126.0,115.1729,115.3121,115.1531,115.3021,6126.0
2021-12-08 15:25:00,116.07,116.26,116.03,116.26,7485.0,115.3419,115.5307,115.3021,115.5307,7485.0
2021-12-08 15:30:00,116.25,116.53,116.14,116.51,13424.0,115.5208,115.799,115.4114,115.7791,13424.0
2021-12-08 15:35:00,116.53,116.63,116.39,116.39,18075.0,115.799,115.8984,115.6599,115.6599,18075.0
2021-12-08 15:40:00,116.41,116.6,116.07,116.13,44108.0,115.6797,115.8686,115.3419,115.4015,44108.0
2021-12-08 15:45:00,116.13,116.37,116.08,116.28,20172.0,115.4015,115.64,115.3518,115.5506,20172.0
2021-12-08 15:50:00,116.32,116.42,116.26,116.29,27489.0,115.5903,115.6897,115.5307,115.5605,27489.0
2021-12-08 15:55:00,116.26,116.29,116.03,116.05,89505.0,115.5307,115.5605,115.3021,115.322,89505.0
2021-12-09 09:30:00,115.25,115.77,115.25,115.77,9977.0,114.527,115.0438,114.527,115.0438,9977.0
2021-12-09 09:35:00,116.1,117.03,116.1,116.41,8180.0,115.3717,116.2959,115.3717,115.6797,8180.0
2021-12-09 09:40:00,116.75,116.75,115.87,116.0,9342.0,116.0176,116.0176,115.1431,115.2723,9342.0
2021-12-09 09:45:00,115.76,115.82,115.28,115.29,3737.0,115.0338,115.0935,114.5568,114.5668,3737.0
2021-12-09 09:50:00,115.09,115.15,114.96,114.97,11722.0,114.368,114.4277,114.2388,114.2488,11722.0
2021-12-09 09:55:00,115.01,115.39,114.83,115.14,5676.0,114.2885,114.6661,114.1097,114.4177,5676.0
2021-12-09 10:00:00,115.32,115.68,115.3,115.3,4518.0,114.5966,114.9543,114.5767,114.5767,4518.0
2021-12-09 10:05:00,115.29,115.29,115.0,115.0,5309.0,114.5668,114.5668,114.2786,114.2786,5309.0
2021-12-09 10:10:00,115.05,115.32,115.03,115.32,3164.0,114.3283,114.5966,114.3084,114.5966,3164.0
2021-12-09 10:15:00,115.32,115.4,114.99,115.24,4004.0,114.5966,114.6761,114.2687,114.5171,4004.0
2021-12-09 10:20:00,115.24,115.39,115.14,115.29,1807.0,114.5171,114.6661,114.4177,114.5668,1807.0
2021-12-09 10:25:00,115.36,115.36,114.95,114.96,1514.0,114.6363,114.6363,114.2289,114.2388,1514.0
2021-12-09 10:30:00,114.98,115.11,114.75,115.06,8090.0,114.2587,114.3879,114.0302,114.3382,8090.0
2021-12-09 10:35:00,115.06,115.14,114.85,115.01,11160.0,114.3382,114.4177,114.1295,114.2885,11160.0
2021-12-09 10:40:00,114.96,115.41,114.96,115.41,3019.0,114.2388,114.686,114.2388,114.686,3019.0
2021-12-09 10:45:00,115.46,115.62,115.4,115.57,4730.0,114.7357,114.8947,114.6761,114.845,4730.0
2021-12-09 10:50:00,115.56,115.65,115.42,115.59,3245.0,114.8351,114.9245,114.696,114.8649,3245.0
2021-12-09 10:55:00,115.59,115.59,115.14,115.39,4066.0,114.8649,114.8649,114.4177,114.6661,4066.0
2021-12-09 11:00:00,115.39,115.4,115.12,115.13,3167.0,114.6661,114.6761,114.3978,114.4078,3167.0
2021-12-09 11:05:00,115.17,115.27,115.13,115.23,1300.0,114.4475,114.5469,114.4078,114.5072,1300.0
2021-12-09 11:10:00,115.1,115.11,114.89,114.98,3251.0,114.378,114.3879,114.1693,114.2587,3251.0
2021-12-09 11:15:00,115.02,115.06,114.91,115.06,1300.0,114.2985,114.3382,114.1892,114.3382,1300.0
2021-12-09 11:20:00,115.04,115.09,114.93,115.09,4560.0,114.3183,114.368,114.209,114.368,4560.0
2021-12-09 11:25:00,114.99,115.23,114.9,115.14,3951.0,114.2687,114.5072,114.1792,114.4177,3951.0
2021-12-09 11:30:00,115.23,115.52,115.23,115.4,2098.0,114.5072,114.7953,114.5072,114.6761,2098.0
2021-12-09 11:35:00,115.27,115.45,115.14,115.45,1775.0,114.5469,114.7258,114.4177,114.7258,1775.0
2021-12-09 11:40:00,115.45,115.45,115.2,115.21,3785.0,114.7258,114.7258,114.4773,114.4873,3785.0
2021-12-09 11:45:00,115.17,115.17,114.71,114.77,6618.0,114.4475,114.4475,113.9904,114.05,6618.0
2021-12-09 11:50:00,114.71,114.91,114.71,114.79,1828.0,113.9904,114.1892,113.9904,114.0699,1828.0
2021-12-09 11:55:00,114.78,114.86,114.75,114.81,2851.0,114.06,114.1395,114.0302,114.0898,2851.0
2021-12-09 12:00:00,114.77,114.95,114.73,114.8,4536.0,114.05,114.2289,114.0103,114.0798,4536.0
2021-12-09 12:05:00,114.84,114.94,114.79,114.94,3250.0,114.1196,114.219,114.0699,114.219,3250.0
2021-12-09 12:10:00,114.94,115.16,114.87,115.13,3505.0,114.219,114.4376,114.1494,114.4078,3505.0
2021-12-09 12:15:00,115.18,115.34,115.1,115.16,4706.0,114.4575,114.6165,114.378,114.4376,4706.0
2021-12-09 12:20:00,115.16,115.39,115.16,115.39,823.0,114.4376,114.6661,114.4376,114.6661,823.0
2021-12-09 12:25:00,115.36,115.48,115.14,115.14,2984.0,114.6363,114.7556,114.4177,114.4177,2984.0
2021-12-09 12:30:00,115.19,115.32,115.09,115.3,1300.0,114.4674,114.5966,114.368,114.5767,1300.0
2021-12-09 12:35:00,115.31,115.38,115.22,115.22,3699.0,114.5866,114.6562,114.4972,114.4972,3699.0
2021-12-09 12:40:00,115.22,115.42,115.12,115.37,3739.0,114.4972,114.696,114.3978,114.6463,3739.0
2021-12-09 12:45:00,115.35,115.41,115.29,115.37,4452.0,114.6264,114.686,114.5668,114.6463,4452.0
2021-12-09 12:50:00,115.35,115.35,115.24,115.33,1600.0,114.6264,114.6264,114.5171,114.6065,1600.0
2021-12-09 12:55:00,115.24,115.28,115.17,115.25,1804.0,114.5171,114.5568,114.4475,114.527,1804.0
2021-12-09 13:00:00,115.26,115.31,115.08,115.15,3013.0,114.537,114.5866,114.3581,114.4277,3013.0
2021-12-09 13:05:00,115.17,115.19,115.11,115.16,1000.0,114.4475,114.4674,114.3879,114.4376,1000.0
2021-12-09 13:10:00,115.18,115.21,115.09,115.11,4656.0,114.4575,114.4873,114.368,114.3879,4656.0
2021-12-09 13:15:00,115.11,115.2,114.94,115.0,5224.0,114.3879,114.4773,114.219,114.2786,5224.0
2021-12-09 13:20:00,115.0,115.01,114.88,114.91,1804.0,114.2786,114.2885,114.1593,114.1892,1804.0
2021-12-09 13:25:00,114.91,114.99,114.81,114.85,4331.0,114.1892,114.2687,114.0898,114.1295,4331.0
2021-12-09 13:30:00,114.83,114.96,114.81,114.86,2949.0,114.1097,114.2388,114.0898,114.1395,2949.0
2021-12-09 13:35:00,114.89,115.01,114.87,114.9,2954.0,114.1693,114.2885,114.1494,114.1792,2954.0
2021-12-09 13:40:00,114.89,114.95,114.77,114.77,4494.0,114.1693,114.2289,114.05,114.05,4494.0
2021-12-09 13:45:00,114.75,114.94,114.75,114.94,2331.0,114.0302,114.219,114.0302,114.219,2331.0
2021-12-09 13:50:00,114.83,115.0,114.82,114.91,2546.0,114.1097,114.2786,114.0997,114.1892,2546.0
2021-12-09 13:55:00,114.89,114.96,114.85,114.89,1623.0,114.1693,114.2388,114.1295,114.1693,1623.0
2021-12-09 14:00:00,114.89,114.91,114.82,114.84,2968.0,114.1693,114.1892,114.0997,114.1196,2968.0
2021-12-09 14:05:00,114.87,114.95,114.78,114.8,22982.0,114.1494,114.2289,114.06,114.0798,22982.0
2021-12-09 14:10:00,114.84,114.85,114.77,114.83,2304.0,114.1196,114.1295,114.05,114.1097,2304.0
2021-12-09 14:15:00,114.75,114.76,114.57,114.61,2374.0,114.0302,114.0401,113.8513,113.891,2374.0
2021-12-09 14:20:00,114.57,114.68,114.44,114.6,2304.0,113.8513,113.9606,113.7221,113.8811,2304.0
2021-12-09 14:25:00,114.48,114.49,114.23,114.26,3401.0,113.7619,113.7718,113.5134,113.5432,3401.0
2021-12-09 14:30:00,114.33,114.4,114.21,114.27,2560.0,113.6128,113.6824,113.4936,113.5532,2560.0
2021-12-09 14:35:00,114.26,114.26,114.1,114.17,2507.0,113.5432,113.5432,113.3842,113.4538,2507.0
2021-12-09 14:40:00,114.23,114.34,114.15,114.29,12460.0,113.5134,113.6227,113.4339,113.573,12460.0
2021-12-09 14:45:00,114.27,114.44,114.26,114.44,1528.0,113.5532,113.7221,113.5432,113.7221,1528.0
2021-12-09 14:50:00,114.35,114.49,114.35,114.39,2547.0,113.6327,113.7718,113.6327,113.6724,2547.0
2021-12-09 14:55:00,114.38,114.44,114.2,114.24,4233.0,113.6625,113.7221,113.4836,113.5234,4233.0
2021-12-09 15:00:00,114.21,114.38,114.18,114.28,4726.0,113.4936,113.6625,113.4637,113.5631,4726.0
2021-12-09 15:05:00,114.3,114.31,114.18,114.18,3835.0,113.583,113.5929,113.4637,113.4637,3835.0
2021-12-09 15:10:00,114.15,114.18,113.98,114.05,3629.0,113.4339,113.4637,113.265,113.3346,3629.0
2021-12-09 15:15:00,114.0,114.04,113.9,113.95,4528.0,113.2849,113.3246,113.1855,113.2352,4528.0
2021-12-09 15:20:00,113.95,113.95,113.78,113.87,4142.0,113.2352,113.2352,113.0662,113.1557,4142.0
2021-12-09 15:25:00,113.8,113.99,113.78,113.93,4505.0,113.0861,113.2749,113.0662,113.2153,4505.0
2021-12-09 15:30:00,113.96,114.32,113.95,114.14,7830.0,113.2451,113.6029,113.2352,113.424,7830.0
2021-12-09 15:35:00,114.12,114.19,113.93,113.96,9718.0,113.4041,113.4737,113.2153,113.2451,9718.0
2021-12-09 15:40:00,113.92,114.16,113.92,113.98,10554.0,113.2054,113.4439,113.2054,113.265,10554.0
2021-12-09 15:45:00,113.98,114.03,113.89,113.93,17662.0,113.265,113.3147,113.1756,113.2153,17662.0
2021-12-09 15:50:00,113.93,113.96,113.81,113.94,40471.0,113.2153,113.2451,113.0961,113.2252,40471.0
2021-12-09 15:55:00,113.95,114.01,113.58,113.71,64038.0,113.2352,113.2948,112.8675,112.9967,64038.0
2021-12-10 09:30:00,114.5,115.0,114.5,114.69,7792.0,113.7817,114.2786,113.7817,113.9705,7792.0
2021-12-10 09:35:00,114.7,114.7,114.52,114.7,2435.0,113.9805,113.9805,113.8016,113.9805,2435.0
2021-12-10 09:40:00,114.93,115.27,114.7,115.27,4364.0,114.209,114.5469,113.9805,114.5469,4364.0
2021-12-10 09:45:00,115.09,115.14,114.48,114.68,4416.0,114.368,114.4177,113.7619,113.9606,4416.0
2021-12-10 09:50:00,114.57,114.72,114.31,114.49,2685.0,113.8513,114.0004,113.5929,113.7718,2685.0
2021-12-10 09:55:00,114.19,114.19,113.86,113.86,3745.0,113.4737,113.4737,113.1457,113.1457,3745.0
2021-12-10 10:00:00,113.99,114.23,113.85,114.2,4190.0,113.2749,113.5134,113.1358,113.4836,4190.0
2021-12-10 10:05:00,114.05,114.36,114.05,114.14,4519.0,113.3346,113.6426,113.3346,113.424,4519.0
2021-12-10 10:10:00,114.05,114.27,114.05,114.12,6432.0,113.3346,113.5532,113.3346,113.4041,6432.0
2021-12-10 10:15:00,114.1,114.63,114.03,114.48,4033.0,113.3842,113.9109,113.3147,113.7619,4033.0
2021-12-10 10:20:00,114.53,114.77,114.35,114.47,5929.0,113.8115,114.05,113.6327,113.7519,5929.0
2021-12-10 10:25:00,114.41,114.66,114.35,114.66,9612.0,113.6923,113.9407,113.6327,113.9407,9612.0
2021-12-10 10:30:00,114.86,114.86,114.14,114.17,3400.0,114.1395,114.1395,113.424,113.4538,3400.0
2021-12-10 10:35:00,114.23,114.24,113.8,113.8,3118.0,113.5134,113.5234,113.0861,113.0861,3118.0
2021-12-10 10:40:00,113.71,113.84,113.68,113.71,3314.0,112.9967,113.1259,112.9669,112.9967,3314.0
2021-12-10 10:45:00,113.84,113.96,113.76,113.76,4130.0,113.1259,113.2451,113.0464,113.0464,4130.0
2021-12-10 10:50:00,113.76,113.95,113.74,113.74,4651.0,113.0464,113.2352,113.0265,113.0265,4651.0
2021-12-10 10:55:00,113.62,113.73,113.52,113.73,1814.0,112.9073,113.0166,112.8079,113.0166,1814.0
2021-12-10 11:00:00,113.8,113.87,113.56,113.56,3551.0,113.0861,113.1557,112.8476,112.8476,3551.0
2021-12-10 11:05:00,113.52,113.57,113.37,113.38,7450.0,112.8079,112.8576,112.6588,112.6688,7450.0
2021-12-10 11:10:00,113.44,113.61,113.29,113.3,7530.0,112.7284,112.8973,112.5793,112.5893,7530.0
2021-12-10 11:15:00,113.28,113.5,113.24,113.39,3741.0,112.5694,112.788,112.5296,112.6787,3741.0
2021-12-10 11:20:00,113.46,113.51,113.46,113.47,1413.0,112.7483,112.7979,112.7483,112.7582,1413.0
2021-12-10 11:25:00,113.45,113.63,113.41,113.63,1702.0,112.7383,112.9172,112.6986,112.9172,1702.0
2021-12-10 11:30:00,113.54,113.89,113.54,113.85,4669.0,112.8278,113.1756,112.8278,113.1358,4669.0
2021-12-10 11:35:00,113.89,113.97,113.87,113.89,1928.0,113.1756,113.2551,113.1557,113.1756,1928.0
2021-12-10 11:40:00,113.96,113.97,113.76,113.85,3395.0,113.2451,113.2551,113.0464,113.1358,3395.0
2021-12-10 11:45:00,113.87,114.09,113.87,114.09,1435.0,113.1557,113.3743,113.1557,113.3743,1435.0
2021-12-10 11:50:00,114.12,114.18,113.94,114.0,1806.0,113.4041,113.4637,113.2252,113.2849,1806.0
2021-12-10 11:55:00,113.95,114.08,113.87,114.08,4218.0,113.2352,113.3644,113.1557,113.3644,4218.0
2021-12-10 12:00:00,114.08,114.21,114.04,114.13,1900.0,113.3644,113.4936,113.3246,113.4141,1900.0
2021-12-10 12:05:00,114.2,114.23,114.07,114.13,2390.0,113.4836,113.5134,113.3544,113.4141,2390.0
2021-12-10 12:10:00,114.17,114.18,114.1,114.11,1849.0,113.4538,113.4637,113.3842,113.3942,1849.0
2021-12-10 12:15:00,114.13,114.15,113.86,113.86,2754.0,113.4141,113.4339,113.1457,113.1457,2754.0
2021-12-10 12:20:00,113.92,114.12,113.92,114.12,2776.0,113.2054,113.4041,113.2054,113.4041,2776.0
2021-12-10 12:25:00,114.15,114.24,114.11,114.2,4115.0,113.4339,113.5234,113.3942,113.4836,4115.0
2021-12-10 12:30:00,114.26,114.34,114.16,114.34,4288.0,113.5432,113.6227,113.4439,113.6227,4288.0
2021-12-10 12:35:00,114.31,114.42,114.28,114.31,7749.0,113.5929,113.7022,113.5631,113.5929,7749.0
2021-12-10 12:40:00,114.32,114.32,114.15,114.22,1200.0,113.6029,113.6029,113.4339,113.5035,1200.0
2021-12-10 12:45:00,114.19,114.25,114.11,114.21,2100.0,113.4737,113.5333,113.3942,113.4936,2100.0
2021-12-10 12:50:00,114.25,114.25,114.1,114.14,2234.0,113.5333,113.5333,113.3842,113.424,2234.0
2021-12-10 12:55:00,114.12,114.14,113.97,113.98,1448.0,113.4041,113.424,113.2551,113.265,1448.0
2021-12-10 13:00:00,114.01,114.24,114.01,114.24,2950.0,113.2948,113.5234,113.2948,113.5234,2950.0
2021-12-10 13:05:00,114.14,114.23,114.09,114.1,3935.0,113.424,113.5134,113.3743,113.3842,3935.0
2021-12-10 13:10:00,114.1,114.1,113.92,113.93,4622.0,113.3842,113.3842,113.2054,113.2153,4622.0
2021-12-10 13:15:00,113.92,113.94,113.76,113.94,4706.0,113.2054,113.2252,113.0464,113.2252,4706.0
2021-12-10 13:20:00,113.87,113.87,113.81,113.81,2362.0,113.1557,113.1557,113.0961,113.0961,2362.0
2021-12-10 13:25:00,113.82,113.93,113.82,113.91,2030.0,113.106,113.2153,113.106,113.1954,2030.0
2021-12-10 13:30:00,113.91,113.91,113.75,113.84,3203.0,113.1954,113.1954,113.0364,113.1259,3203.0
2021-12-10 13:35:00,113.79,113.81,113.71,113.81,1670.0,113.0762,113.0961,112.9967,113.0961,1670.0
2021-12-10 13:40:00,113.81,113.84,113.75,113.8,1060.0,113.0961,113.1259,113.0364,113.0861,1060.0
2021-12-10 13:45:00,113.87,113.89,113.77,113.79,4042.0,113.1557,113.1756,113.0563,113.0762,4042.0
2021-12-10 13:50:00,113.81,113.94,113.81,113.87,1761.0,113.0961,113.2252,113.0961,113.1557,1761.0
2021-12-10 13:55:00,113.9,114.08,113.89,114.04,2720.0,113.1855,113.3644,113.1756,113.3246,2720.0
2021-12-10 14:00:00,114.06,114.2,114.01,114.01,4404.0,113.3445,113.4836,113.2948,113.2948,4404.0
2021-12-10 14:05:00,113.99,114.03,113.93,113.99,2945.0,113.2749,113.3147,113.2153,113.2749,2945.0
2021-12-10 14:10:00,114.01,114.04,114.0,114.0,400.0,113.2948,113.3246,113.2849,113.2849,400.0
2021-12-10 14:15:00,114.03,114.09,113.96,114.09,4296.0,113.3147,113.3743,113.2451,113.3743,4296.0
2021-12-10 14:20:00,114.12,114.21,114.11,114.21,1880.0,113.4041,113.4936,113.3942,113.4936,1880.0
2021-12-10 14:25:00,114.17,114.25,114.1,114.23,3472.0,113.4538,113.5333,113.3842,113.5134,3472.0
2021-12-10 14:30:00,114.27,114.31,114.12,114.12,4282.0,113.5532,113.5929,113.4041,113.4041,4282.0
2021-12-10 14:35:00,114.1,114.19,114.07,114.19,1955.0,113.3842,113.4737,113.3544,113.4737,1955.0
2021-12-10 14:40:00,114.17,114.18,114.08,114.14,1700.0,113.4538,113.4637,113.3644,113.424,1700.0
2021-12-10 14:45:00,114.15,114.15,114.09,114.14,2696.0,113.4339,113.4339,113.3743,113.424,2696.0
2021-12-10 14:50:00,114.19,114.19,113.96,113.96,2577.0,113.4737,113.4737,113.2451,113.2451,2577.0
2021-12-10 14:55:00,113.99,114.04,113.81,113.85,3020.0,113.2749,113.3246,113.0961,113.1358,3020.0
2021-12-10 15:00:00,113.9,113.9,113.83,113.84,1419.0,113.1855,113.1855,113.1159,113.1259,1419.0
2021-12-10 15:05:00,113.85,113.97,113.81,113.95,2618.0,113.1358,113.2551,113.0961,113.2352,2618.0
2021-12-10 15:10:00,114.05,114.17,114.03,114.11,3972.0,113.3346,113.4538,113.3147,113.3942,3972.0
2021-12-10 15:15:00,114.04,114.14,114.02,114.14,3199.0,113.3246,113.424,113.3047,113.424,3199.0
2021-12-10 15:20:00,114.19,114.33,114.13,114.33,3656.0,113.4737,113.6128,113.4141,113.6128,3656.0
2021-12-10 15:25:00,114.31,114.31,114.19,114.27,3132.0,113.5929,113.5929,113.4737,113.5532,3132.0
2021-12-10 15:30:00,114.26,114.41,114.25,114.4,3958.0,113.5432,113.6923,113.5333,113.6824,3958.0
2021-12-10 15:35:00,114.41,114.41,114.24,114.33,7777.0,113.6923,113.6923,113.5234,113.6128,7777.0
2021-12-10 15:40:00,114.3,114.33,114.2,114.28,6344.0,113.583,113.6128,113.4836,113.5631,6344.0
2021-12-10 15:45:00,114.3,114.6,114.3,114.55,6505.0,113.583,113.8811,113.583,113.8314,6505.0
2021-12-10 15:50:00,114.64,114.64,114.43,114.45,10841.0,113.9209,113.9209,113.7122,113.732,10841.0
2021-12-10 15:55:00,114.44,114.49,114.33,114.35,27748.0,113.7221,113.7718,113.6128,113.6327,27748.0
2021-12-13 09:30:00,114.76,114.89,114.49,114.51,19154.0,114.0401,114.1693,113.7718,113.7917,19154.0
2021-12-13 09:35:00,114.35,114.36,113.64,113.64,1709.0,113.6327,113.6426,112.9271,112.9271,1709.0
2021-12-13 09:40:00,113.51,113.65,112.89,113.1,10240.0,112.7979,112.9371,112.1818,112.3905,10240.0
2021-12-13 09:45:00,113.11,113.11,112.66,113.05,2025.0,112.4005,112.4005,111.9533,112.3408,2025.0
2021-12-13 09:50:00,112.87,112.88,112.37,112.39,3891.0,112.162,112.1719,111.6651,111.685,3891.0
2021-12-13 09:55:00,112.5,112.95,112.5,112.82,2686.0,111.7943,112.2415,111.7943,112.1123,2686.0
2021-12-13 10:00:00,112.85,113.18,112.83,112.86,2953.0,112.1421,112.47,112.1222,112.152,2953.0
2021-12-13 10:05:00,112.93,113.24,112.78,113.24,24478.0,112.2216,112.5296,112.0725,112.5296,24478.0
2021-12-13 10:10:00,113.06,113.06,112.82,113.0,4387.0,112.3508,112.3508,112.1123,112.2911,4387.0
2021-12-13 10:15:00,113.0,113.05,112.8,112.81,5718.0,112.2911,112.3408,112.0924,112.1023,5718.0
2021-12-13 10:20:00,112.79,112.93,112.72,112.86,7329.0,112.0825,112.2216,112.0129,112.152,7329.0
2021-12-13 10:25:00,112.78,112.78,112.56,112.75,3155.0,112.0725,112.0725,111.8539,112.0427,3155.0
2021-12-13 10:30:00,112.65,112.88,112.57,112.84,6754.0,111.9433,112.1719,111.8638,112.1321,6754.0
2021-12-13 10:35:00,112.92,113.09,112.89,113.0,12950.0,112.2116,112.3806,112.1818,112.2911,12950.0
2021-12-13 10:40:00,112.92,113.11,112.41,112.63,7369.0,112.2116,112.4005,111.7048,111.9235,7369.0
2021-12-13 10:45:00,112.68,113.0,112.5,112.97,47440.0,111.9731,112.2911,111.7943,112.2613,47440.0
2021-12-13 10:50:00,112.96,113.04,112.61,112.69,6107.0,112.2514,112.3309,111.9036,111.9831,6107.0
2021-12-13 10:55:00,112.64,112.8,112.53,112.72,3561.0,111.9334,112.0924,111.8241,112.0129,3561.0
2021-12-13 11:00:00,112.65,112.85,112.38,112.45,4733.0,111.9433,112.1421,111.675,111.7446,4733.0
2021-12-13 11:05:00,112.42,112.72,112.41,112.54,3680.0,111.7148,112.0129,111.7048,111.834,3680.0
2021-12-13 11:10:00,112.57,112.78,112.5,112.77,2498.0,111.8638,112.0725,111.7943,112.0626,2498.0
2021-12-13 11:15:00,112.78,113.07,112.68,112.71,2400.0,112.0725,112.3607,111.9731,112.003,2400.0
2021-12-13 11:20:00,112.8,112.82,112.6,112.68,4026.0,112.0924,112.1123,111.8936,111.9731,4026.0
2021-12-13 11:25:00,112.7,112.73,112.58,112.73,2341.0,111.993,112.0228,111.8738,112.0228,2341.0
2021-12-13 11:30:00,112.65,112.86,112.61,112.74,6778.0,111.9433,112.152,111.9036,112.0328,6778.0
2021-12-13 11:35:00,112.76,112.92,112.75,112.83,1950.0,112.0526,112.2116,112.0427,112.1222,1950.0
2021-12-13 11:40:00,112.87,112.99,112.7,112.92,29452.0,112.162,112.2812,111.993,112.2116,29452.0
2021-12-13 11:45:00,112.87,113.05,112.81,112.98,4630.0,112.162,112.3408,112.1023,112.2713,4630.0
2021-12-13 11:50:00,113.03,113.27,113.03,113.16,5366.0,112.321,112.5594,112.321,112.4501,5366.0
2021-12-13 11:55:00,113.12,113.13,113.01,113.01,5618.0,112.4104,112.4203,112.3011,112.3011,5618.0
2021-12-13 12:00:00,113.0,113.0,112.71,112.79,5894.0,112.2911,112.2911,112.003,112.0825,5894.0
2021-12-13 12:05:00,112.76,113.06,112.76,112.98,4102.0,112.0526,112.3508,112.0526,112.2713,4102.0
2021-12-13 12:10:00,112.94,113.09,112.86,113.02,6528.0,112.2315,112.3806,112.152,112.311,6528.0
2021-12-13 12:15:00,112.97,113.02,112.85,112.9,5751.0,112.2613,112.311,112.1421,112.1918,5751.0
2021-12-13 12:20:00,112.93,112.99,112.86,112.96,4389.0,112.2216,112.2812,112.152,112.2514,4389.0
2021-12-13 12:25:00,112.96,112.97,112.85,112.86,6210.0,112.2514,112.2613,112.1421,112.152,6210.0
2021-12-13 12:30:00,112.78,112.87,112.69,112.72,4096.0,112.0725,112.162,111.9831,112.0129,4096.0
2021-12-13 12:35:00,112.72,112.77,112.71,112.76,2911.0,112.0129,112.0626,112.003,112.0526,2911.0
2021-12-13 12:40:00,112.75,112.77,112.63,112.67,3691.0,112.0427,112.0626,111.9235,111.9632,3691.0
2021-12-13 12:45:00,112.7,112.7,112.59,112.62,3240.0,111.993,111.993,111.8837,111.9135,3240.0
2021-12-13 12:50:00,112.59,112.59,112.4,112.4,2782.0,111.8837,111.8837,111.6949,111.6949,2782.0
2021-12-13 12:55:00,112.36,112.39,112.28,112.31,4585.0,111.6552,111.685,111.5757,111.6055,4585.0
2021-12-13 13:00:00,112.25,112.26,112.04,112.09,3094.0,111.5458,111.5558,111.3372,111.3868,3094.0
2021-12-13 13:05:00,112.05,112.28,112.05,112.27,2970.0,111.3471,111.5757,111.3471,111.5657,2970.0
2021-12-13 13:10:00,112.3,112.31,112.12,112.14,3987.0,111.5955,111.6055,111.4167,111.4365,3987.0
2021-12-13 13:15:00,112.12,112.27,112.11,112.27,1813.0,111.4167,111.5657,111.4067,111.5657,1813.0
2021-12-13 13:20:00,112.18,112.18,111.84,111.97,26543.0,111.4763,111.4763,111.1384,111.2676,26543.0
2021-12-13 13:25:00,112.01,112.02,111.98,111.99,1687.0,111.3074,111.3173,111.2775,111.2875,1687.0
2021-12-13 13:30:00,111.98,111.98,111.63,111.72,16764.0,111.2775,111.2775,110.9297,111.0192,16764.0
2021-12-13 13:35:00,111.62,111.62,111.39,111.39,2123.0,110.9198,110.9198,110.6912,110.6912,2123.0
2021-12-13 13:40:00,111.35,111.59,111.35,111.52,9850.0,110.6515,110.89,110.6515,110.8204,9850.0
2021-12-13 13:45:00,111.48,111.61,111.4,111.57,2580.0,110.7807,110.9099,110.7012,110.8701,2580.0
2021-12-13 13:50:00,111.59,111.67,111.5,111.62,2408.0,110.89,110.9695,110.8006,110.9198,2408.0
2021-12-13 13:55:00,111.56,111.77,111.53,111.77,17305.0,110.8602,111.0689,110.8304,111.0689,17305.0
2021-12-13 14:00:00,111.78,111.83,111.58,111.59,3641.0,111.0788,111.1285,110.88,110.89,3641.0
2021-12-13 14:05:00,111.58,111.68,111.57,111.68,4642.0,110.88,110.9794,110.8701,110.9794,4642.0
2021-12-13 14:10:00,111.65,111.8,111.64,111.74,4651.0,110.9496,111.0987,110.9397,111.039,4651.0
2021-12-13 14:15:00,111.77,111.79,111.62,111.72,4478.0,111.0689,111.0887,110.9198,111.0192,4478.0
2021-12-13 14:20:00,111.73,111.88,111.66,111.78,5453.0,111.0291,111.1782,110.9595,111.0788,5453.0
2021-12-13 14:25:00,111.78,111.89,111.64,111.86,4838.0,111.0788,111.1881,110.9397,111.1583,4838.0
2021-12-13 14:30:00,111.89,111.89,111.76,111.76,5780.0,111.1881,111.1881,111.0589,111.0589,5780.0
2021-12-13 14:35:00,111.74,111.89,111.73,111.82,3515.0,111.039,111.1881,111.0291,111.1185,3515.0
2021-12-13 14:40:00,111.82,111.83,111.73,111.82,5365.0,111.1185,111.1285,111.0291,111.1185,5365.0
2021-12-13 14:45:00,111.75,111.79,111.71,111.77,3831.0,111.049,111.0887,111.0092,111.0689,3831.0
2021-12-13 14:50:00,111.78,111.85,111.73,111.84,2524.0,111.0788,111.1484,111.0291,111.1384,2524.0
2021-12-13 14:55:00,111.86,111.93,111.83,111.9,3389.0,111.1583,111.2279,111.1285,111.198,3389.0
2021-12-13 15:00:00,111.94,112.2,111.94,112.17,3478.0,111.2378,111.4962,111.2378,111.4663,3478.0
2021-12-13 15:05:00,112.13,112.22,112.1,112.14,6508.0,111.4266,111.516,111.3968,111.4365,6508.0
2021-12-13 15:10:00,112.13,112.2,112.0,112.16,4940.0,111.4266,111.4962,111.2974,111.4564,4940.0
2021-12-13 15:15:00,112.17,112.25,112.16,112.22,6081.0,111.4663,111.5458,111.4564,111.516,6081.0
2021-12-13 15:20:00,112.27,112.27,112.09,112.22,5431.0,111.5657,111.5657,111.3868,111.516,5431.0
2021-12-13 15:25:00,112.22,112.23,112.07,112.16,6659.0,111.516,111.526,111.367,111.4564,6659.0
2021-12-13 15:30:00,112.13,112.25,112.12,112.25,8164.0,111.4266,111.5458,111.4167,111.5458,8164.0
2021-12-13 15:35:00,112.26,112.46,112.23,112.38,8753.0,111.5558,111.7545,111.526,111.675,8753.0
2021-12-13 15:40:00,112.35,112.52,112.31,112.41,10415.0,111.6452,111.8142,111.6055,111.7048,10415.0
2021-12-13 15:45:00,112.39,112.56,112.26,112.39,10776.0,111.685,111.8539,111.5558,111.685,10776.0
2021-12-13 15:50:00,112.38,112.41,112.07,112.08,29882.0,111.675,111.7048,111.367,111.3769,29882.0
2021-12-13 15:55:00,112.05,112.11,111.91,112.06,48495.0,111.3471,111.4067,111.208,111.357,48495.0
2021-12-14 09:30:00,111.66,111.89,111.31,111.47,14814.0,110.9595,111.1881,110.6117,110.7707,14814.0
2021-12-14 09:35:00,111.4,111.59,111.23,111.41,7405.0,110.7012,110.89,110.5322,110.7111,7405.0
2021-12-14 09:40:00,111.21,111.72,111.21,111.61,18573.0,110.5124,111.0192,110.5124,110.9099,18573.0
2021-12-14 09:45:00,111.83,112.25,111.5,111.8,6325.0,111.1285,111.5458,110.8006,111.0987,6325.0
2021-12-14 09:50:00,111.84,111.98,111.48,111.79,4945.0,111.1384,111.2775,110.7807,111.0887,4945.0
2021-12-14 09:55:00,111.85,112.2,111.77,111.8,5935.0,111.1484,111.4962,111.0689,111.0987,5935.0
2021-12-14 10:00:00,111.88,112.16,111.77,112.01,8431.0,111.1782,111.4564,111.0689,111.3074,8431.0
2021-12-14 10:05:00,112.03,112.09,111.87,111.87,15568.0,111.3272,111.3868,111.1682,111.1682,15568.0
2021-12-14 10:10:00,111.89,111.94,111.78,111.82,6402.0,111.1881,111.2378,111.0788,111.1185,6402.0
2021-12-14 10:15:00,111.85,112.0,111.72,111.9,2988.0,111.1484,111.2974,111.0192,111.198,2988.0
2021-12-14 10:20:00,111.82,112.25,111.79,112.25,3626.0,111.1185,111.5458,111.0887,111.5458,3626.0
2021-12-14 10:25:00,112.25,112.34,112.03,112.33,13934.0,111.5458,111.6353,111.3272,111.6253,13934.0
2021-12-14 10:30:00,112.39,112.78,112.39,112.43,3356.0,111.685,112.0725,111.685,111.7247,3356.0
2021-12-14 10:35:00,112.49,112.61,112.43,112.43,1376.0,111.7843,111.9036,111.7247,111.7247,1376.0
2021-12-14 10:40:00,112.43,112.46,112.12,112.12,1952.0,111.7247,111.7545,111.4167,111.4167,1952.0
2021-12-14 10:45:00,112.25,112.28,111.84,111.97,1767.0,111.5458,111.5757,111.1384,111.2676,1767.0
2021-12-14 10:50:00,111.76,111.9,111.48,111.48,5544.0,111.0589,111.198,110.7807,110.7807,5544.0
2021-12-14 10:55:00,111.38,111.44,111.24,111.41,2725.0,110.6813,110.7409,110.5422,110.7111,2725.0
2021-12-14 11:00:00,111.47,111.47,111.18,111.32,4463.0,110.7707,110.7707,110.4826,110.6217,4463.0
2021-12-14 11:05:00,111.44,111.56,111.41,111.43,2825.0,110.7409,110.8602,110.7111,110.731,2825.0
2021-12-14 11:10:00,111.39,111.46,111.17,111.17,4549.0,110.6912,110.7608,110.4726,110.4726,4549.0
2021-12-14 11:15:00,111.24,111.57,111.16,111.16,6444.0,110.5422,110.8701,110.4627,110.4627,6444.0
2021-12-14 11:20:00,111.09,111.34,111.03,111.1,4720.0,110.3931,110.6416,110.3335,110.4031,4720.0
2021-12-14 11:25:00,111.08,111.23,111.02,111.14,6173.0,110.3832,110.5322,110.3236,110.4428,6173.0
2021-12-14 11:30:00,111.08,111.11,110.94,111.09,5893.0,110.3832,110.413,110.2441,110.3931,5893.0
2021-12-14 11:35:00,111.06,111.25,111.03,111.17,2300.0,110.3633,110.5521,110.3335,110.4726,2300.0
2021-12-14 11:40:00,111.1,111.29,111.1,111.14,2839.0,110.4031,110.5919,110.4031,110.4428,2839.0
2021-12-14 11:45:00,111.09,111.37,111.09,111.25,4486.0,110.3931,110.6714,110.3931,110.5521,4486.0
2021-12-14 11:50:00,111.36,111.6,111.35,111.48,1745.0,110.6614,110.8999,110.6515,110.7807,1745.0
2021-12-14 11:55:00,111.47,111.48,111.07,111.07,3208.0,110.7707,110.7807,110.3732,110.3732,3208.0
2021-12-14 12:00:00,111.08,111.08,110.91,110.92,1400.0,110.3832,110.3832,110.2143,110.2242,1400.0
2021-12-14 12:05:00,110.86,111.08,110.82,111.01,7743.0,110.1646,110.3832,110.1248,110.3136,7743.0
2021-12-14 12:10:00,111.09,111.09,110.99,111.02,2357.0,110.3931,110.3931,110.2937,110.3236,2357.0
2021-12-14 12:15:00,111.0,111.09,110.92,111.09,1491.0,110.3037,110.3931,110.2242,110.3931,1491.0
2021-12-14 12:20:00,111.15,111.35,111.15,111.24,2111.0,110.4527,110.6515,110.4527,110.5422,2111.0
2021-12-14 12:25:00,111.22,111.46,111.2,111.46,1882.0,110.5223,110.7608,110.5024,110.7608,1882.0
2021-12-14 12:30:00,111.35,111.45,111.29,111.45,1939.0,110.6515,110.7509,110.5919,110.7509,1939.0
2021-12-14 12:35:00,111.42,111.42,111.14,111.14,1745.0,110.7211,110.7211,110.4428,110.4428,1745.0
2021-12-14 12:40:00,111.15,111.22,110.92,110.97,5873.0,110.4527,110.5223,110.2242,110.2739,5873.0
2021-12-14 12:45:00,110.92,111.08,110.88,110.88,2802.0,110.2242,110.3832,110.1844,110.1844,2802.0
2021-12-14 12:50:00,110.9,110.99,110.83,110.84,5447.0,110.2043,110.2937,110.1348,110.1447,5447.0
2021-12-14 12:55:00,110.87,110.87,110.59,110.59,4787.0,110.1745,110.1745,109.8963,109.8963,4787.0
2021-12-14 13:00:00,110.57,110.7,110.37,110.62,7963.0,109.8764,110.0056,109.6776,109.9261,7963.0
2021-12-14 13:05:00,110.64,110.67,110.33,110.42,4260.0,109.9459,109.9758,109.6379,109.7273,4260.0
2021-12-14 13:10:00,110.4,110.45,110.25,110.44,6299.0,109.7075,109.7571,109.5584,109.7472,6299.0
2021-12-14 13:15:00,110.38,110.4,110.2,110.24,6795.0,109.6876,109.7075,109.5087,109.5485,6795.0
2021-12-14 13:20:00,110.27,110.3,110.11,110.3,4397.0,109.5783,109.6081,109.4193,109.6081,4397.0
2021-12-14 13:25:00,110.3,110.41,110.18,110.3,4700.0,109.6081,109.7174,109.4888,109.6081,4700.0
2021-12-14 13:30:00,110.29,110.29,110.12,110.12,2713.0,109.5981,109.5981,109.4292,109.4292,2713.0
2021-12-14 13:35:00,110.19,110.32,110.13,110.24,3651.0,109.4988,109.628,109.4391,109.5485,3651.0
2021-12-14 13:40:00,110.13,110.21,110.04,110.21,2699.0,109.4391,109.5186,109.3497,109.5186,2699.0
2021-12-14 13:45:00,110.18,110.19,109.93,109.93,6317.0,109.4888,109.4988,109.2404,109.2404,6317.0
2021-12-14 13:50:00,109.95,109.96,109.8,109.81,6116.0,109.2603,109.2702,109.1112,109.1212,6116.0
2021-12-14 13:55:00,109.79,109.79,109.49,109.59,4887.0,109.1013,109.1013,108.8032,108.9025,4887.0
2021-12-14 14:00:00,109.64,110.0,109.61,109.93,5528.0,108.9522,109.31,108.9224,109.2404,5528.0
2021-12-14 14:05:00,109.95,110.01,109.82,109.98,9752.0,109.2603,109.3199,109.1311,109.2901,9752.0
2021-12-14 14:10:00,110.0,110.1,109.95,109.99,13754.0,109.31,109.4093,109.2603,109.3,13754.0
2021-12-14 14:15:00,109.99,110.05,109.81,109.93,14250.0,109.3,109.3596,109.1212,109.2404,14250.0
2021-12-14 14:20:00,109.96,110.0,109.61,109.7,5708.0,109.2702,109.31,108.9224,109.0118,5708.0
2021-12-14 14:25:00,109.67,109.76,109.62,109.7,3900.0,108.982,109.0715,108.9323,109.0118,3900.0
2021-12-14 14:30:00,109.67,109.67,109.33,109.46,12349.0,108.982,108.982,108.6442,108.7733,12349.0
2021-12-14 14:35:00,109.45,109.79,109.31,109.78,13797.0,108.7634,109.1013,108.6243,109.0913,13797.0
2021-12-14 14:40:00,109.82,110.01,109.63,110.0,34903.0,109.1311,109.3199,108.9423,109.31,34903.0
2021-12-14 14:45:00,110.0,110.18,109.96,110.17,16077.0,109.31,109.4888,109.2702,109.4789,16077.0
2021-12-14 14:50:00,110.23,110.47,110.19,110.41,6235.0,109.5385,109.777,109.4988,109.7174,6235.0
2021-12-14 14:55:00,110.42,110.52,110.28,110.44,6749.0,109.7273,109.8267,109.5882,109.7472,6749.0
2021-12-14 15:00:00,110.43,110.52,110.42,110.5,4675.0,109.7373,109.8267,109.7273,109.8068,4675.0
2021-12-14 15:05:00,110.5,110.62,110.35,110.61,3596.0,109.8068,109.9261,109.6578,109.9161,3596.0
2021-12-14 15:10:00,110.63,110.7,110.53,110.7,5997.0,109.936,110.0056,109.8366,110.0056,5997.0
2021-12-14 15:15:00,110.77,110.81,110.62,110.66,10682.0,110.0751,110.1149,109.9261,109.9658,10682.0
2021-12-14 15:20:00,110.62,110.71,110.57,110.68,6631.0,109.9261,110.0155,109.8764,109.9857,6631.0
2021-12-14 15:25:00,110.68,110.72,110.59,110.69,6601.0,109.9857,110.0254,109.8963,109.9956,6601.0
2021-12-14 15:30:00,110.69,110.85,110.59,110.77,6447.0,109.9956,110.1546,109.8963,110.0751,6447.0
2021-12-14 15:35:00,110.81,111.11,110.81,110.99,5145.0,110.1149,110.413,110.1149,110.2937,5145.0
2021-12-14 15:40:00,110.95,111.0,110.78,110.84,10458.0,110.254,110.3037,110.0851,110.1447,10458.0
2021-12-14 15:45:00,110.82,110.83,110.53,110.55,14439.0,110.1248,110.1348,109.8366,109.8565,14439.0
2021-12-14 15:50:00,110.52,110.7,110.45,110.53,32592.0,109.8267,110.0056,109.7571,109.8366,32592.0
2021-12-14 15:55:00,110.53,110.81,110.4,110.75,47631.0,109.8366,110.1149,109.7075,110.0553,47631.0
2021-12-15 09:30:00,111.42,111.87,111.37,111.66,10017.0,110.7211,111.1682,110.6714,110.9595,10017.0
2021-12-15 09:35:00,111.96,111.97,111.37,111.37,2460.0,111.2577,111.2676,110.6714,110.6714,2460.0
2021-12-15 09:40:00,111.26,111.3,110.7,110.75,2050.0,110.5621,110.6018,110.0056,110.0553,2050.0
2021-12-15 09:45:00,110.73,111.22,110.73,111.21,1700.0,110.0354,110.5223,110.0354,110.5124,1700.0
2021-12-15 09:50:00,111.09,111.22,110.81,110.9,4501.0,110.3931,110.5223,110.1149,110.2043,4501.0
2021-12-15 09:55:00,111.01,111.1,110.87,110.88,2700.0,110.3136,110.4031,110.1745,110.1844,2700.0
2021-12-15 10:00:00,110.96,111.32,110.83,111.32,5066.0,110.2639,110.6217,110.1348,110.6217,5066.0
2021-12-15 10:05:00,111.42,111.63,111.31,111.32,9730.0,110.7211,110.9297,110.6117,110.6217,9730.0
2021-12-15 10:10:00,111.39,111.53,111.14,111.2,8541.0,110.6912,110.8304,110.4428,110.5024,8541.0
2021-12-15 10:15:00,111.09,111.2,110.57,110.57,4809.0,110.3931,110.5024,109.8764,109.8764,4809.0
2021-12-15 10:20:00,110.52,110.74,110.51,110.58,1675.0,109.8267,110.0453,109.8168,109.8863,1675.0
2021-12-15 10:25:00,110.48,110.57,110.39,110.45,1200.0,109.7869,109.8764,109.6975,109.7571,1200.0
2021-12-15 10:30:00,110.57,110.62,110.43,110.52,4344.0,109.8764,109.9261,109.7373,109.8267,4344.0
2021-12-15 10:35:00,110.54,110.54,110.28,110.49,2000.0,109.8466,109.8466,109.5882,109.7969,2000.0
2021-12-15 10:40:00,110.74,110.74,110.48,110.48,4308.0,110.0453,110.0453,109.7869,109.7869,4308.0
2021-12-15 10:45:00,110.39,110.39,110.16,110.16,2419.0,109.6975,109.6975,109.469,109.469,2419.0
2021-12-15 10:50:00,110.09,110.09,109.73,109.8,2909.0,109.3994,109.3994,109.0417,109.1112,2909.0
2021-12-15 10:55:00,109.87,109.88,109.74,109.88,2943.0,109.1808,109.1907,109.0516,109.1907,2943.0
2021-12-15 11:00:00,109.82,110.05,109.73,110.05,3100.0,109.1311,109.3596,109.0417,109.3596,3100.0
2021-12-15 11:05:00,109.98,110.09,109.9,109.92,2450.0,109.2901,109.3994,109.2106,109.2305,2450.0
2021-12-15 11:10:00,109.95,109.97,109.73,109.73,3891.0,109.2603,109.2801,109.0417,109.0417,3891.0
2021-12-15 11:15:00,109.66,109.66,109.3,109.3,3432.0,108.9721,108.9721,108.6144,108.6144,3432.0
2021-12-15 11:20:00,109.31,109.36,109.11,109.11,5117.0,108.6243,108.674,108.4255,108.4255,5117.0
2021-12-15 11:25:00,109.07,109.37,109.04,109.29,5903.0,108.3858,108.6839,108.356,108.6044,5903.0
2021-12-15 11:30:00,109.27,109.35,109.16,109.34,6177.0,108.5845,108.664,108.4752,108.6541,6177.0
2021-12-15 11:35:00,109.25,109.44,109.25,109.26,6882.0,108.5647,108.7535,108.5647,108.5746,6882.0
2021-12-15 11:40:00,109.2,109.21,108.89,109.09,10214.0,108.515,108.5249,108.2069,108.4057,10214.0
2021-12-15 11:45:00,109.1,109.2,109.02,109.18,6929.0,108.4156,108.515,108.3361,108.4951,6929.0
2021-12-15 11:50:00,109.26,109.27,109.05,109.26,4340.0,108.5746,108.5845,108.3659,108.5746,4340.0
2021-12-15 11:55:00,109.19,109.31,109.03,109.06,4109.0,108.505,108.6243,108.346,108.3759,4109.0
2021-12-15 12:00:00,108.89,109.14,108.89,109.14,12059.0,108.2069,108.4554,108.2069,108.4554,12059.0
2021-12-15 12:05:00,109.11,109.14,109.01,109.04,2779.0,108.4255,108.4554,108.3262,108.356,2779.0
2021-12-15 12:10:00,109.06,109.1,108.92,108.98,4900.0,108.3759,108.4156,108.2367,108.2964,4900.0
2021-12-15 12:15:00,108.94,108.97,108.84,108.84,6201.0,108.2566,108.2864,108.1572,108.1572,6201.0
2021-12-15 12:20:00,108.8,108.8,108.69,108.79,2686.0,108.1175,108.1175,108.0082,108.1076,2686.0
2021-12-15 12:25:00,108.91,109.32,108.91,109.31,3524.0,108.2268,108.6342,108.2268,108.6243,3524.0
2021-12-15 12:30:00,109.28,109.4,109.15,109.4,1988.0,108.5945,108.7137,108.4653,108.7137,1988.0
2021-12-15 12:35:00,109.45,109.58,109.38,109.57,3802.0,108.7634,108.8926,108.6938,108.8827,3802.0
2021-12-15 12:40:00,109.56,109.56,109.29,109.3,8204.0,108.8727,108.8727,108.6044,108.6144,8204.0
2021-12-15 12:45:00,109.21,109.31,109.12,109.31,2004.0,108.5249,108.6243,108.4355,108.6243,2004.0
2021-12-15 12:50:00,109.29,109.3,109.17,109.29,2083.0,108.6044,108.6144,108.4852,108.6044,2083.0
2021-12-15 12:55:00,109.29,109.3,109.21,109.28,2836.0,108.6044,108.6144,108.5249,108.5945,2836.0
2021-12-15 13:00:00,109.25,109.3,109.21,109.3,1660.0,108.5647,108.6144,108.5249,108.6144,1660.0
2021-12-15 13:05:00,109.3,109.37,109.27,109.37,1485.0,108.6144,108.6839,108.5845,108.6839,1485.0
2021-12-15 13:10:00,109.42,109.54,109.32,109.48,2204.0,108.7336,108.8528,108.6342,108.7932,2204.0
2021-12-15 13:15:00,109.62,109.79,109.62,109.66,1500.0,108.9323,109.1013,108.9323,108.9721,1500.0
2021-12-15 13:20:00,109.62,109.62,109.36,109.4,7216.0,108.9323,108.9323,108.674,108.7137,7216.0
2021-12-15 13:25:00,109.4,109.5,109.36,109.45,6105.0,108.7137,108.8131,108.674,108.7634,6105.0
2021-12-15 13:30:00,109.44,109.56,109.4,109.46,7545.0,108.7535,108.8727,108.7137,108.7733,7545.0
2021-12-15 13:35:00,109.48,109.68,109.42,109.56,4044.0,108.7932,108.992,108.7336,108.8727,4044.0
2021-12-15 13:40:00,109.59,109.76,109.51,109.55,12834.0,108.9025,109.0715,108.823,108.8628,12834.0
2021-12-15 13:45:00,109.61,109.61,109.41,109.47,4099.0,108.9224,108.9224,108.7237,108.7833,4099.0
2021-12-15 13:50:00,109.56,109.83,109.53,109.56,5017.0,108.8727,109.141,108.8429,108.8727,5017.0
2021-12-15 13:55:00,109.59,109.96,109.57,109.95,2802.0,108.9025,109.2702,108.8827,109.2603,2802.0
2021-12-15 14:00:00,109.81,110.34,109.26,110.18,5121.0,109.1212,109.6478,108.5746,109.4888,5121.0
2021-12-15 14:05:00,110.09,110.62,110.09,110.29,4656.0,109.3994,109.9261,109.3994,109.5981,4656.0
2021-12-15 14:10:00,110.35,110.88,110.31,110.88,8833.0,109.6578,110.1844,109.618,110.1844,8833.0
2021-12-15 14:15:00,110.69,110.73,110.48,110.51,2153.0,109.9956,110.0354,109.7869,109.8168,2153.0
2021-12-15 14:20:00,110.47,110.6,110.14,110.18,9035.0,109.777,109.9062,109.4491,109.4888,9035.0
2021-12-15 14:25:00,110.06,110.17,109.75,110.06,3165.0,109.3696,109.4789,109.0615,109.3696,3165.0
2021-12-15 14:30:00,109.97,110.16,109.81,109.83,2300.0,109.2801,109.469,109.1212,109.141,2300.0
2021-12-15 14:35:00,109.92,110.44,109.88,110.35,5770.0,109.2305,109.7472,109.1907,109.6578,5770.0
2021-12-15 14:40:00,110.33,110.46,110.2,110.21,3089.0,109.6379,109.7671,109.5087,109.5186,3089.0
2021-12-15 14:45:00,110.22,110.49,110.15,110.15,2703.0,109.5286,109.7969,109.459,109.459,2703.0
2021-12-15 14:50:00,110.08,110.49,110.02,110.4,5949.0,109.3895,109.7969,109.3298,109.7075,5949.0
2021-12-15 14:55:00,110.33,110.33,110.04,110.17,1306.0,109.6379,109.6379,109.3497,109.4789,1306.0
2021-12-15 15:00:00,110.15,110.3,110.1,110.23,4481.0,109.459,109.6081,109.4093,109.5385,4481.0
2021-12-15 15:05:00,110.32,110.84,110.27,110.77,4202.0,109.628,110.1447,109.5783,110.0751,4202.0
2021-12-15 15:10:00,110.85,111.06,110.85,111.06,3601.0,110.1546,110.3633,110.1546,110.3633,3601.0
2021-12-15 15:15:00,111.12,111.41,111.03,111.35,4700.0,110.4229,110.7111,110.3335,110.6515,4700.0
2021-12-15 15:20:00,111.4,111.68,111.4,111.51,13553.0,110.7012,110.9794,110.7012,110.8105,13553.0
2021-12-15 15:25:00,111.49,111.63,111.39,111.63,1663.0,110.7906,110.9297,110.6912,110.9297,1663.0
2021-12-15 15:30:00,111.64,111.68,111.47,111.55,6358.0,110.9397,110.9794,110.7707,110.8502,6358.0
2021-12-15 15:35:00,111.58,111.85,111.55,111.84,8895.0,110.88,111.1484,110.8502,111.1384,8895.0
2021-12-15 15:40:00,111.83,112.05,111.56,111.6,12925.0,111.1285,111.3471,110.8602,110.8999,12925.0
2021-12-15 15:45:00,111.66,111.68,111.28,111.44,17642.0,110.9595,110.9794,110.5819,110.7409,17642.0
2021-12-15 15:50:00,111.44,112.15,111.44,112.13,27907.0,110.7409,111.4465,110.7409,111.4266,27907.0
2021-12-15 15:55:00,112.09,112.27,112.09,112.11,39273.0,111.3868,111.5657,111.3868,111.4067,39273.0
2021-12-16 09:30:00,113.14,113.58,113.14,113.16,9210.0,112.4303,112.8675,112.4303,112.4501,9210.0
2021-12-16 09:35:00,113.32,113.61,112.82,112.95,3324.0,112.6091,112.8973,112.1123,112.2415,3324.0
2021-12-16 09:40:00,113.0,113.26,112.22,112.22,4006.0,112.2911,112.5495,111.516,111.516,4006.0
2021-12-16 09:45:00,112.39,113.29,112.39,113.29,4444.0,111.685,112.5793,111.685,112.5793,4444.0
2021-12-16 09:50:00,113.51,113.73,113.19,113.58,3519.0,112.7979,113.0166,112.4799,112.8675,3519.0
2021-12-16 09:55:00,113.6,113.61,113.22,113.3,3737.0,112.8874,112.8973,112.5098,112.5893,3737.0
2021-12-16 10:00:00,113.21,113.73,113.21,113.66,18568.0,112.4998,113.0166,112.4998,112.947,18568.0
2021-12-16 10:05:00,113.64,113.76,113.25,113.68,11240.0,112.9271,113.0464,112.5396,112.9669,11240.0
2021-12-16 10:10:00,113.74,114.0,113.7,113.8,4123.0,113.0265,113.2849,112.9867,113.0861,4123.0
2021-12-16 10:15:00,113.78,114.33,113.73,114.33,4724.0,113.0662,113.6128,113.0166,113.6128,4724.0
2021-12-16 10:20:00,114.21,114.72,114.2,114.62,13138.0,113.4936,114.0004,113.4836,113.901,13138.0
2021-12-16 10:25:00,114.85,115.09,114.66,115.08,6439.0,114.1295,114.368,113.9407,114.3581,6439.0
2021-12-16 10:30:00,115.01,115.21,114.86,114.96,6134.0,114.2885,114.4873,114.1395,114.2388,6134.0
2021-12-16 10:35:00,114.86,114.95,114.38,114.4,4468.0,114.1395,114.2289,113.6625,113.6824,4468.0
2021-12-16 10:40:00,114.44,114.47,113.97,113.98,7117.0,113.7221,113.7519,113.2551,113.265,7117.0
2021-12-16 10:45:00,113.98,114.29,113.93,114.17,6235.0,113.265,113.573,113.2153,113.4538,6235.0
2021-12-16 10:50:00,114.09,114.14,113.96,113.97,2885.0,113.3743,113.424,113.2451,113.2551,2885.0
2021-12-16 10:55:00,113.94,113.94,113.59,113.82,2700.0,113.2252,113.2252,112.8774,113.106,2700.0
2021-12-16 11:00:00,113.92,113.92,113.47,113.62,5172.0,113.2054,113.2054,112.7582,112.9073,5172.0
2021-12-16 11:05:00,113.65,113.7,113.36,113.47,9313.0,112.9371,112.9867,112.6489,112.7582,9313.0
2021-12-16 11:10:00,113.56,113.62,113.35,113.42,3882.0,112.8476,112.9073,112.6389,112.7085,3882.0
2021-12-16 11:15:00,113.46,113.79,113.46,113.56,3309.0,112.7483,113.0762,112.7483,112.8476,3309.0
2021-12-16 11:20:00,113.52,113.76,113.5,113.57,2708.0,112.8079,113.0464,112.788,112.8576,2708.0
2021-12-16 11:25:00,113.56,113.75,113.12,113.13,10002.0,112.8476,113.0364,112.4104,112.4203,10002.0
2021-12-16 11:30:00,113.15,113.23,112.84,112.98,4400.0,112.4402,112.5197,112.1321,112.2713,4400.0
2021-12-16 11:35:00,112.98,112.99,112.56,112.61,2922.0,112.2713,112.2812,111.8539,111.9036,2922.0
2021-12-16 11:40:00,112.61,112.74,112.53,112.66,3229.0,111.9036,112.0328,111.8241,111.9533,3229.0
2021-12-16 11:45:00,112.7,112.81,112.47,112.53,3320.0,111.993,112.1023,111.7645,111.8241,3320.0
2021-12-16 11:50:00,112.6,112.63,112.41,112.41,3877.0,111.8936,111.9235,111.7048,111.7048,3877.0
2021-12-16 11:55:00,112.23,112.37,112.11,112.19,2121.0,111.526,111.6651,111.4067,111.4862,2121.0
2021-12-16 12:00:00,112.24,112.46,112.22,112.22,1439.0,111.5359,111.7545,111.516,111.516,1439.0
2021-12-16 12:05:00,112.29,112.34,112.15,112.27,2844.0,111.5856,111.6353,111.4465,111.5657,2844.0
2021-12-16 12:10:00,112.3,112.37,112.23,112.37,1988.0,111.5955,111.6651,111.526,111.6651,1988.0
2021-12-16 12:15:00,112.25,112.29,112.2,112.25,3414.0,111.5458,111.5856,111.4962,111.5458,3414.0
2021-12-16 12:20:00,112.25,112.52,112.25,112.42,4005.0,111.5458,111.8142,111.5458,111.7148,4005.0
2021-12-16 12:25:00,112.41,112.41,112.26,112.41,2536.0,111.7048,111.7048,111.5558,111.7048,2536.0
2021-12-16 12:30:00,112.39,112.5,112.19,112.19,2068.0,111.685,111.7943,111.4862,111.4862,2068.0
2021-12-16 12:35:00,112.23,112.31,112.19,112.24,2150.0,111.526,111.6055,111.4862,111.5359,2150.0
2021-12-16 12:40:00,112.25,112.27,112.19,112.23,806.0,111.5458,111.5657,111.4862,111.526,806.0
2021-12-16 12:45:00,112.25,112.32,111.81,111.9,4773.0,111.5458,111.6154,111.1086,111.198,4773.0
2021-12-16 12:50:00,111.96,112.03,111.88,111.94,1002.0,111.2577,111.3272,111.1782,111.2378,1002.0
2021-12-16 12:55:00,111.87,111.97,111.79,111.85,1221.0,111.1682,111.2676,111.0887,111.1484,1221.0
2021-12-16 13:00:00,111.9,112.25,111.9,112.19,1804.0,111.198,111.5458,111.198,111.4862,1804.0
2021-12-16 13:05:00,112.09,112.22,112.08,112.22,2402.0,111.3868,111.516,111.3769,111.516,2402.0
2021-12-16 13:10:00,112.32,112.45,112.22,112.45,1304.0,111.6154,111.7446,111.516,111.7446,1304.0
2021-12-16 13:15:00,112.39,112.45,112.36,112.36,1421.0,111.685,111.7446,111.6552,111.6552,1421.0
2021-12-16 13:20:00,112.27,112.29,112.13,112.17,1381.0,111.5657,111.5856,111.4266,111.4663,1381.0
2021-12-16 13:25:00,112.14,112.32,112.09,112.21,3267.0,111.4365,111.6154,111.3868,111.5061,3267.0
2021-12-16 13:30:00,112.08,112.16,111.86,111.86,1500.0,111.3769,111.4564,111.1583,111.1583,1500.0
2021-12-16 13:35:00,111.86,111.89,111.79,111.85,1500.0,111.1583,111.1881,111.0887,111.1484,1500.0
2021-12-16 13:40:00,111.85,111.95,111.84,111.91,3111.0,111.1484,111.2477,111.1384,111.208,3111.0
2021-12-16 13:45:00,111.96,112.4,111.96,112.34,3933.0,111.2577,111.6949,111.2577,111.6353,3933.0
2021-12-16 13:50:00,112.4,112.44,112.27,112.27,1428.0,111.6949,111.7347,111.5657,111.5657,1428.0
2021-12-16 13:55:00,112.31,112.32,112.07,112.12,1831.0,111.6055,111.6154,111.367,111.4167,1831.0
2021-12-16 14:00:00,112.15,112.22,112.14,112.18,1600.0,111.4465,111.516,111.4365,111.4763,1600.0
2021-12-16 14:05:00,112.09,112.22,111.88,111.91,4537.0,111.3868,111.516,111.1782,111.208,4537.0
2021-12-16 14:10:00,111.91,111.91,111.7,111.7,5844.0,111.208,111.208,110.9993,110.9993,5844.0
2021-12-16 14:15:00,111.75,111.75,111.56,111.65,7658.0,111.049,111.049,110.8602,110.9496,7658.0
2021-12-16 14:20:00,111.7,111.7,111.53,111.59,1822.0,110.9993,110.9993,110.8304,110.89,1822.0
2021-12-16 14:25:00,111.55,111.7,111.5,111.5,2655.0,110.8502,110.9993,110.8006,110.8006,2655.0
2021-12-16 14:30:00,111.51,111.52,111.36,111.4,2602.0,110.8105,110.8204,110.6614,110.7012,2602.0
2021-12-16 14:35:00,111.36,111.57,111.32,111.45,4445.0,110.6614,110.8701,110.6217,110.7509,4445.0
2021-12-16 14:40:00,111.51,111.56,111.15,111.15,2505.0,110.8105,110.8602,110.4527,110.4527,2505.0
2021-12-16 14:45:00,111.08,111.08,110.61,110.61,2333.0,110.3832,110.3832,109.9161,109.9161,2333.0
2021-12-16 14:50:00,110.69,110.83,110.55,110.59,5471.0,109.9956,110.1348,109.8565,109.8963,5471.0
2021-12-16 14:55:00,110.65,110.97,110.65,110.97,1626.0,109.9559,110.2739,109.9559,110.2739,1626.0
2021-12-16 15:00:00,110.91,110.92,110.64,110.87,6847.0,110.2143,110.2242,109.9459,110.1745,6847.0
2021-12-16 15:05:00,110.93,111.22,110.82,111.09,9367.0,110.2341,110.5223,110.1248,110.3931,9367.0
2021-12-16 15:10:00,111.0,111.1,110.92,110.98,3700.0,110.3037,110.4031,110.2242,110.2838,3700.0
2021-12-16 15:15:00,110.96,111.05,110.84,111.04,6354.0,110.2639,110.3534,110.1447,110.3434,6354.0
2021-12-16 15:20:00,111.0,111.17,111.0,111.05,7994.0,110.3037,110.4726,110.3037,110.3534,7994.0
2021-12-16 15:25:00,111.07,111.4,111.05,111.39,4289.0,110.3732,110.7012,110.3534,110.6912,4289.0
2021-12-16 15:30:00,111.44,111.55,111.25,111.4,7884.0,110.7409,110.8502,110.5521,110.7012,7884.0
2021-12-16 15:35:00,111.41,111.63,111.24,111.58,11896.0,110.7111,110.9297,110.5422,110.88,11896.0
2021-12-16 15:40:00,111.55,111.69,111.27,111.27,12867.0,110.8502,110.9894,110.572,110.572,12867.0
2021-12-16 15:45:00,111.27,111.33,111.09,111.11,16644.0,110.572,110.6316,110.3931,110.413,16644.0
2021-12-16 15:50:00,111.14,111.62,111.06,111.47,22809.0,110.4428,110.9198,110.3633,110.7707,22809.0
2021-12-16 15:55:00,111.4,111.56,111.31,111.31,35715.0,110.7012,110.8602,110.6117,110.6117,35715.0
2021-12-17 09:30:00,110.66,110.68,109.85,109.99,101493.0,109.9658,109.9857,109.1609,109.3,101493.0
2021-12-17 09:35:00,109.76,109.76,109.09,109.25,3953.0,109.0715,109.0715,108.4057,108.5647,3953.0
2021-12-17 09:40:00,109.11,109.12,107.45,107.68,19801.0,108.4255,108.4355,106.776,107.0045,19801.0
2021-12-17 09:45:00,107.69,107.91,107.38,107.85,34613.0,107.0145,107.2331,106.7064,107.1734,34613.0
2021-12-17 09:50:00,108.24,108.9,108.23,108.9,11833.0,107.561,108.2169,107.5511,108.2169,11833.0
2021-12-17 09:55:00,108.78,109.46,108.77,109.46,6287.0,108.0976,108.7733,108.0877,108.7733,6287.0
2021-12-17 10:00:00,109.28,109.33,108.76,108.95,7074.0,108.5945,108.6442,108.0777,108.2665,7074.0
2021-12-17 10:05:00,108.95,109.04,108.68,108.95,8034.0,108.2665,108.356,107.9982,108.2665,8034.0
2021-12-17 10:10:00,108.99,109.14,108.68,108.92,12378.0,108.3063,108.4554,107.9982,108.2367,12378.0
2021-12-17 10:15:00,108.99,109.13,108.68,109.13,9001.0,108.3063,108.4454,107.9982,108.4454,9001.0
2021-12-17 10:20:00,109.02,109.16,108.95,109.05,3382.0,108.3361,108.4752,108.2665,108.3659,3382.0
2021-12-17 10:25:00,109.13,109.41,109.11,109.35,3601.0,108.4454,108.7237,108.4255,108.664,3601.0
2021-12-17 10:30:00,109.29,109.5,109.11,109.45,4777.0,108.6044,108.8131,108.4255,108.7634,4777.0
2021-12-17 10:35:00,109.45,109.85,109.37,109.68,7584.0,108.7634,109.1609,108.6839,108.992,7584.0
2021-12-17 10:40:00,109.74,110.6,109.69,110.55,11804.0,109.0516,109.9062,109.0019,109.8565,11804.0
2021-12-17 10:45:00,110.56,110.94,110.56,110.94,18067.0,109.8664,110.2441,109.8664,110.2441,18067.0
2021-12-17 10:50:00,110.89,111.45,110.8,111.42,5811.0,110.1944,110.7509,110.1049,110.7211,5811.0
2021-12-17 10:55:00,111.29,111.35,111.12,111.22,9850.0,110.5919,110.6515,110.4229,110.5223,9850.0
2021-12-17 11:00:00,111.21,111.41,111.14,111.23,9206.0,110.5124,110.7111,110.4428,110.5322,9206.0
2021-12-17 11:05:00,111.34,111.52,111.01,111.15,22536.0,110.6416,110.8204,110.3136,110.4527,22536.0
2021-12-17 11:10:00,111.16,111.44,111.0,111.01,8088.0,110.4627,110.7409,110.3037,110.3136,8088.0
2021-12-17 11:15:00,110.99,110.99,110.64,110.83,3760.0,110.2937,110.2937,109.9459,110.1348,3760.0
2021-12-17 11:20:00,110.83,111.02,110.73,110.78,4306.0,110.1348,110.3236,110.0354,110.0851,4306.0
2021-12-17 11:25:00,110.81,110.94,110.68,110.79,4300.0,110.1149,110.2441,109.9857,110.095,4300.0
2021-12-17 11:30:00,110.56,110.62,109.99,109.99,6579.0,109.8664,109.9261,109.3,109.3,6579.0
2021-12-17 11:35:00,109.98,110.14,109.68,109.92,10276.0,109.2901,109.4491,108.992,109.2305,10276.0
2021-12-17 11:40:00,110.02,110.1,109.73,109.85,4449.0,109.3298,109.4093,109.0417,109.1609,4449.0
2021-12-17 11:45:00,109.84,109.85,109.51,109.62,3732.0,109.151,109.1609,108.823,108.9323,3732.0
2021-12-17 11:50:00,109.61,109.72,109.6,109.6,3424.0,108.9224,109.0317,108.9125,108.9125,3424.0
2021-12-17 11:55:00,109.65,110.05,109.64,109.97,3600.0,108.9622,109.3596,108.9522,109.2801,3600.0
2021-12-17 12:00:00,109.98,109.99,109.82,109.94,2966.0,109.2901,109.3,109.1311,109.2503,2966.0
2021-12-17 12:05:00,110.03,110.03,109.7,109.85,5137.0,109.3398,109.3398,109.0118,109.1609,5137.0
2021-12-17 12:10:00,109.91,110.09,109.86,110.09,3435.0,109.2205,109.3994,109.1708,109.3994,3435.0
2021-12-17 12:15:00,110.1,110.21,109.83,109.83,5201.0,109.4093,109.5186,109.141,109.141,5201.0
2021-12-17 12:20:00,109.9,109.93,109.88,109.88,1200.0,109.2106,109.2404,109.1907,109.1907,1200.0
2021-12-17 12:25:00,109.88,110.09,109.8,110.06,21240.0,109.1907,109.3994,109.1112,109.3696,21240.0
2021-12-17 12:30:00,109.96,110.1,109.92,109.92,10006.0,109.2702,109.4093,109.2305,109.2305,10006.0
2021-12-17 12:35:00,109.89,110.04,109.81,109.98,6249.0,109.2007,109.3497,109.1212,109.2901,6249.0
2021-12-17 12:40:00,109.91,110.0,109.87,109.89,4926.0,109.2205,109.31,109.1808,109.2007,4926.0
2021-12-17 12:45:00,109.9,109.92,109.73,109.83,4430.0,109.2106,109.2305,109.0417,109.141,4430.0
2021-12-17 12:50:00,109.82,110.04,109.7,109.78,4274.0,109.1311,109.3497,109.0118,109.0913,4274.0
2021-12-17 12:55:00,109.88,110.03,109.83,110.02,3601.0,109.1907,109.3398,109.141,109.3298,3601.0
2021-12-17 13:00:00,109.98,110.11,109.94,110.0,4196.0,109.2901,109.4193,109.2503,109.31,4196.0
2021-12-17 13:05:00,109.92,109.93,109.81,109.9,2601.0,109.2305,109.2404,109.1212,109.2106,2601.0
2021-12-17 13:10:00,109.93,110.0,109.84,109.95,2711.0,109.2404,109.31,109.151,109.2603,2711.0
2021-12-17 13:15:00,109.92,110.03,109.87,110.03,5265.0,109.2305,109.3398,109.1808,109.3398,5265.0
2021-12-17 13:20:00,110.07,110.14,109.98,110.03,5240.0,109.3795,109.4491,109.2901,109.3398,5240.0
2021-12-17 13:25:00,110.07,110.11,109.97,110.11,5292.0,109.3795,109.4193,109.2801,109.4193,5292.0
2021-12-17 13:30:00,110.12,110.26,110.07,110.16,4588.0,109.4292,109.5683,109.3795,109.469,4588.0
2021-12-17 13:35:00,110.17,110.32,110.11,110.12,5586.0,109.4789,109.628,109.4193,109.4292,5586.0
2021-12-17 13:40:00,110.15,110.21,110.04,110.05,1778.0,109.459,109.5186,109.3497,109.3596,1778.0
2021-12-17 13:45:00,110.08,110.25,110.08,110.17,2955.0,109.3895,109.5584,109.3895,109.4789,2955.0
2021-12-17 13:50:00,110.19,110.47,110.19,110.47,3050.0,109.4988,109.777,109.4988,109.777,3050.0
2021-12-17 13:55:00,110.48,110.54,110.38,110.54,1935.0,109.7869,109.8466,109.6876,109.8466,1935.0
2021-12-17 14:00:00,110.54,110.54,110.19,110.2,1846.0,109.8466,109.8466,109.4988,109.5087,1846.0
2021-12-17 14:05:00,110.22,110.3,110.22,110.3,2584.0,109.5286,109.6081,109.5286,109.6081,2584.0
2021-12-17 14:10:00,110.28,110.36,109.99,109.99,16842.0,109.5882,109.6677,109.3,109.3,16842.0
2021-12-17 14:15:00,109.99,110.25,109.99,110.06,5912.0,109.3,109.5584,109.3,109.3696,5912.0
2021-12-17 14:20:00,110.03,110.06,109.74,109.84,13440.0,109.3398,109.3696,109.0516,109.151,13440.0
2021-12-17 14:25:00,109.8,109.82,109.54,109.68,5621.0,109.1112,109.1311,108.8528,108.992,5621.0
2021-12-17 14:30:00,109.72,109.85,109.72,109.81,2485.0,109.0317,109.1609,109.0317,109.1212,2485.0
2021-12-17 14:35:00,109.81,110.05,109.81,109.98,6742.0,109.1212,109.3596,109.1212,109.2901,6742.0
2021-12-17 14:40:00,110.03,110.07,109.89,110.05,10696.0,109.3398,109.3795,109.2007,109.3596,10696.0
2021-12-17 14:45:00,110.07,110.19,110.03,110.12,7235.0,109.3795,109.4988,109.3398,109.4292,7235.0
2021-12-17 14:50:00,110.12,110.15,109.89,109.89,5836.0,109.4292,109.459,109.2007,109.2007,5836.0
2021-12-17 14:55:00,109.81,110.11,109.81,110.09,9154.0,109.1212,109.4193,109.1212,109.3994,9154.0
2021-12-17 15:00:00,110.04,110.22,109.95,109.95,7567.0,109.3497,109.5286,109.2603,109.2603,7567.0
2021-12-17 15:05:00,109.99,110.04,109.86,110.03,14975.0,109.3,109.3497,109.1708,109.3398,14975.0
2021-12-17 15:10:00,109.98,110.04,109.84,110.01,10226.0,109.2901,109.3497,109.151,109.3199,10226.0
2021-12-17 15:15:00,109.97,110.01,109.6,109.69,11271.0,109.2801,109.3199,108.9125,109.0019,11271.0
2021-12-17 15:20:00,109.69,109.9,109.69,109.88,5918.0,109.0019,109.2106,109.0019,109.1907,5918.0
2021-12-17 15:25:00,109.84,109.87,109.48,109.49,9418.0,109.151,109.1808,108.7932,108.8032,9418.0
2021-12-17 15:30:00,109.49,109.63,109.09,109.33,13671.0,108.8032,108.9423,108.4057,108.6442,13671.0
2021-12-17 15:35:00,109.38,109.42,109.21,109.37,25977.0,108.6938,108.7336,108.5249,108.6839,25977.0
2021-12-17 15:40:00,109.34,109.71,109.29,109.54,24948.0,108.6541,109.0218,108.6044,108.8528,24948.0
2021-12-17 15:45:00,109.54,109.54,108.93,108.93,34830.0,108.8528,108.8528,108.2467,108.2467,34830.0
2021-12-17 15:50:00,108.88,108.96,108.5,108.79,47442.0,108.197,108.2765,107.8194,108.1076,47442.0
2021-12-17 15:55:00,108.77,109.0,108.6,108.8,119723.0,108.0877,108.3162,107.9187,108.1175,119723.0
2021-12-20 09:30:00,105.71,106.81,105.27,105.92,74580.0,105.0469,106.14,104.6096,105.2556,74580.0
2021-12-20 09:35:00,105.97,106.83,105.96,106.03,14617.0,105.3052,106.1598,105.2953,105.3649,14617.0
2021-12-20 09:40:00,106.06,106.87,105.82,106.58,19726.0,105.3947,106.1996,105.1562,105.9114,19726.0
2021-12-20 09:45:00,106.69,106.69,106.2,106.2,9314.0,106.0207,106.0207,105.5338,105.5338,9314.0
2021-12-20 09:50:00,105.98,106.58,105.85,106.43,21578.0,105.3152,105.9114,105.186,105.7624,21578.0
2021-12-20 09:55:00,106.41,107.0,106.41,106.8,11136.0,105.7425,106.3288,105.7425,106.13,11136.0
2021-12-20 10:00:00,106.69,106.86,106.29,106.62,21621.0,106.0207,106.1897,105.6232,105.9512,21621.0
2021-12-20 10:05:00,106.63,106.63,106.17,106.44,32793.0,105.9611,105.9611,105.504,105.7723,32793.0
2021-12-20 10:10:00,106.48,106.6,106.22,106.6,14484.0,105.812,105.9313,105.5537,105.9313,14484.0
2021-12-20 10:15:00,106.45,107.04,106.32,106.86,5651.0,105.7822,106.3685,105.653,106.1897,5651.0
2021-12-20 10:20:00,106.91,106.97,106.55,106.62,5175.0,106.2393,106.299,105.8816,105.9512,5175.0
2021-12-20 10:25:00,106.66,106.88,106.33,106.43,11860.0,105.9909,106.2095,105.663,105.7624,11860.0
2021-12-20 10:30:00,106.39,106.75,106.23,106.6,8739.0,105.7226,106.0803,105.5636,105.9313,8739.0
2021-12-20 10:35:00,106.72,106.95,106.63,106.75,10424.0,106.0505,106.2791,105.9611,106.0803,10424.0
2021-12-20 10:40:00,106.76,106.83,106.41,106.59,13534.0,106.0903,106.1598,105.7425,105.9214,13534.0
2021-12-20 10:45:00,106.58,106.6,106.17,106.18,21081.0,105.9114,105.9313,105.504,105.5139,21081.0
2021-12-20 10:50:00,106.25,106.25,105.85,106.07,4733.0,105.5835,105.5835,105.186,105.4046,4733.0
2021-12-20 10:55:00,106.07,106.18,105.97,106.11,5560.0,105.4046,105.5139,105.3052,105.4444,5560.0
2021-12-20 11:00:00,106.18,106.2,105.83,105.94,12129.0,105.5139,105.5338,105.1661,105.2754,12129.0
2021-12-20 11:05:00,105.9,106.2,105.73,106.2,6500.0,105.2357,105.5338,105.0667,105.5338,6500.0
2021-12-20 11:10:00,106.2,106.29,106.04,106.26,5701.0,105.5338,105.6232,105.3748,105.5934,5701.0
2021-12-20 11:15:00,106.19,106.36,106.18,106.36,6478.0,105.5239,105.6928,105.5139,105.6928,6478.0
2021-12-20 11:20:00,106.45,106.62,106.34,106.41,3500.0,105.7822,105.9512,105.6729,105.7425,3500.0
2021-12-20 11:25:00,106.26,106.33,105.94,106.09,7267.0,105.5934,105.663,105.2754,105.4245,7267.0
2021-12-20 11:30:00,106.05,106.26,105.99,106.01,4235.0,105.3847,105.5934,105.3251,105.345,4235.0
2021-12-20 11:35:00,106.11,106.19,105.75,105.88,8173.0,105.4444,105.5239,105.0866,105.2158,8173.0
2021-12-20 11:40:00,105.75,105.81,105.66,105.68,2719.0,105.0866,105.1462,104.9972,105.0171,2719.0
2021-12-20 11:45:00,105.67,105.7,105.5,105.7,3723.0,105.0071,105.0369,104.8382,105.0369,3723.0
2021-12-20 11:50:00,105.78,106.3,105.75,106.3,6775.0,105.1164,105.6332,105.0866,105.6332,6775.0
2021-12-20 11:55:00,106.27,106.72,106.25,106.6,6141.0,105.6034,106.0505,105.5835,105.9313,6141.0
2021-12-20 12:00:00,106.67,106.8,106.51,106.8,5334.0,106.0008,106.13,105.8419,106.13,5334.0
2021-12-20 12:05:00,106.76,106.76,106.49,106.49,3210.0,106.0903,106.0903,105.822,105.822,3210.0
2021-12-20 12:10:00,106.5,106.61,106.23,106.28,5596.0,105.8319,105.9412,105.5636,105.6133,5596.0
2021-12-20 12:15:00,106.27,106.54,106.23,106.44,5904.0,105.6034,105.8717,105.5636,105.7723,5904.0
2021-12-20 12:20:00,106.45,106.48,106.24,106.45,6047.0,105.7822,105.812,105.5735,105.7822,6047.0
2021-12-20 12:25:00,106.42,106.54,106.29,106.29,17025.0,105.7524,105.8717,105.6232,105.6232,17025.0
2021-12-20 12:30:00,106.31,106.31,105.79,105.83,3108.0,105.6431,105.6431,105.1264,105.1661,3108.0
2021-12-20 12:35:00,105.93,106.0,105.86,106.0,4326.0,105.2655,105.3351,105.1959,105.3351,4326.0
2021-12-20 12:40:00,106.05,106.23,106.03,106.16,4112.0,105.3847,105.5636,105.3649,105.494,4112.0
2021-12-20 12:45:00,106.14,106.14,105.94,106.04,2719.0,105.4742,105.4742,105.2754,105.3748,2719.0
2021-12-20 12:50:00,106.08,106.14,105.92,106.03,3262.0,105.4146,105.4742,105.2556,105.3649,3262.0
2021-12-20 12:55:00,105.98,105.98,105.78,105.78,2520.0,105.3152,105.3152,105.1164,105.1164,2520.0
2021-12-20 13:00:00,105.77,105.77,105.56,105.56,3128.0,105.1065,105.1065,104.8978,104.8978,3128.0
2021-12-20 13:05:00,105.61,105.92,105.6,105.92,4959.0,104.9475,105.2556,104.9376,105.2556,4959.0
2021-12-20 13:10:00,105.93,106.03,105.86,106.03,3433.0,105.2655,105.3649,105.1959,105.3649,3433.0
2021-12-20 13:15:00,106.05,106.1,105.96,106.0,3829.0,105.3847,105.4344,105.2953,105.3351,3829.0
2021-12-20 13:20:00,105.98,106.11,105.98,106.03,4220.0,105.3152,105.4444,105.3152,105.3649,4220.0
2021-12-20 13:25:00,106.0,106.08,105.94,106.07,4056.0,105.3351,105.4146,105.2754,105.4046,4056.0
2021-12-20 13:30:00,105.99,106.03,105.86,105.95,3871.0,105.3251,105.3649,105.1959,105.2854,3871.0
2021-12-20 13:35:00,105.95,106.36,105.95,106.36,8706.0,105.2854,105.6928,105.2854,105.6928,8706.0
2021-12-20 13:40:00,106.53,106.57,106.34,106.38,2540.0,105.8617,105.9015,105.6729,105.7127,2540.0
2021-12-20 13:45:00,106.4,106.4,106.05,106.07,6501.0,105.7325,105.7325,105.3847,105.4046,6501.0
2021-12-20 13:50:00,106.08,106.21,105.96,106.21,5842.0,105.4146,105.5437,105.2953,105.5437,5842.0
2021-12-20 13:55:00,106.23,106.26,105.93,106.0,4680.0,105.5636,105.5934,105.2655,105.3351,4680.0
2021-12-20 14:00:00,106.03,106.22,105.78,105.85,9241.0,105.3649,105.5537,105.1164,105.186,9241.0
2021-12-20 14:05:00,105.85,106.15,105.8,106.15,11746.0,105.186,105.4841,105.1363,105.4841,11746.0
2021-12-20 14:10:00,106.07,106.07,105.9,105.91,3249.0,105.4046,105.4046,105.2357,105.2456,3249.0
2021-12-20 14:15:00,105.89,106.06,105.89,105.97,3825.0,105.2257,105.3947,105.2257,105.3052,3825.0
2021-12-20 14:20:00,105.89,106.08,105.81,106.0,6487.0,105.2257,105.4146,105.1462,105.3351,6487.0
2021-12-20 14:25:00,105.98,105.98,105.73,105.73,5231.0,105.3152,105.3152,105.0667,105.0667,5231.0
2021-12-20 14:30:00,105.7,105.71,105.48,105.48,2564.0,105.0369,105.0469,104.8183,104.8183,2564.0
2021-12-20 14:35:00,105.52,105.55,105.22,105.22,8427.0,104.8581,104.8879,104.5599,104.5599,8427.0
2021-12-20 14:40:00,105.31,105.42,105.27,105.36,8428.0,104.6494,104.7587,104.6096,104.6991,8428.0
2021-12-20 14:45:00,105.34,105.43,105.24,105.42,3957.0,104.6792,104.7686,104.5798,104.7587,3957.0
2021-12-20 14:50:00,105.49,105.93,105.49,105.92,6056.0,104.8283,105.2655,104.8283,105.2556,6056.0
2021-12-20 14:55:00,105.93,106.02,105.73,105.73,6092.0,105.2655,105.3549,105.0667,105.0667,6092.0
2021-12-20 15:00:00,105.78,106.08,105.75,106.04,16742.0,105.1164,105.4146,105.0866,105.3748,16742.0
2021-12-20 15:05:00,106.08,106.27,106.08,106.21,5316.0,105.4146,105.6034,105.4146,105.5437,5316.0
2021-12-20 15:10:00,106.19,107.44,106.13,106.68,85108.0,105.5239,106.766,105.4642,106.0108,85108.0
2021-12-20 15:15:00,106.65,106.96,106.63,106.96,6804.0,105.981,106.289,105.9611,106.289,6804.0
2021-12-20 15:20:00,106.96,107.4,106.96,107.01,8684.0,106.289,106.7263,106.289,106.3387,8684.0
2021-12-20 15:25:00,107.04,107.41,107.03,107.4,7599.0,106.3685,106.7362,106.3586,106.7263,7599.0
2021-12-20 15:30:00,107.28,107.33,106.86,106.87,12322.0,106.607,106.6567,106.1897,106.1996,12322.0
2021-12-20 15:35:00,106.86,107.21,106.85,107.21,9785.0,106.1897,106.5375,106.1797,106.5375,9785.0
2021-12-20 15:40:00,107.21,107.3,107.05,107.18,7848.0,106.5375,106.6269,106.3785,106.5077,7848.0
2021-12-20 15:45:00,107.11,107.38,106.96,107.26,19384.0,106.4381,106.7064,106.289,106.5871,19384.0
2021-12-20 15:50:00,107.33,107.64,107.31,107.44,21772.0,106.6567,106.9648,106.6368,106.766,21772.0
2021-12-20 15:55:00,107.43,107.59,107.38,107.47,55654.0,106.7561,106.9151,106.7064,106.7958,55654.0
2021-12-21 09:30:00,108.37,109.25,108.37,109.18,20996.0,107.6902,108.5647,107.6902,108.4951,20996.0
2021-12-21 09:35:00,109.14,109.48,109.01,109.22,4300.0,108.4554,108.7932,108.3262,108.5349,4300.0
2021-12-21 09:40:00,109.21,109.21,108.48,108.86,6311.0,108.5249,108.5249,107.7995,108.1771,6311.0
2021-12-21 09:45:00,108.83,109.2,108.61,108.95,11244.0,108.1473,108.515,107.9287,108.2665,11244.0
2021-12-21 09:50:00,108.71,108.9,108.41,108.58,7230.0,108.0281,108.2169,107.7299,107.8989,7230.0
2021-12-21 09:55:00,108.54,108.81,108.43,108.6,14792.0,107.8591,108.1274,107.7498,107.9187,14792.0
2021-12-21 10:00:00,108.59,109.05,108.59,109.0,21093.0,107.9088,108.3659,107.9088,108.3162,21093.0
2021-12-21 10:05:00,109.02,109.15,108.9,109.11,9598.0,108.3361,108.4653,108.2169,108.4255,9598.0
2021-12-21 10:10:00,109.12,109.29,108.95,109.2,7812.0,108.4355,108.6044,108.2665,108.515,7812.0
2021-12-21 10:15:00,109.28,109.5,109.18,109.31,4646.0,108.5945,108.8131,108.4951,108.6243,4646.0
2021-12-21 10:20:00,109.42,109.6,109.0,109.01,8843.0,108.7336,108.9125,108.3162,108.3262,8843.0
2021-12-21 10:25:00,109.03,109.12,108.7,109.12,58838.0,108.346,108.4355,108.0181,108.4355,58838.0
2021-12-21 10:30:00,109.03,109.27,108.9,108.97,3415.0,108.346,108.5845,108.2169,108.2864,3415.0
2021-12-21 10:35:00,108.83,109.07,108.68,108.99,32968.0,108.1473,108.3858,107.9982,108.3063,32968.0
2021-12-21 10:40:00,108.92,109.18,108.92,109.18,26951.0,108.2367,108.4951,108.2367,108.4951,26951.0
2021-12-21 10:45:00,109.12,109.26,108.94,108.94,15008.0,108.4355,108.5746,108.2566,108.2566,15008.0
2021-12-21 10:50:00,108.94,109.07,108.84,108.96,8084.0,108.2566,108.3858,108.1572,108.2765,8084.0
2021-12-21 10:55:00,108.92,108.98,108.78,108.81,1000.0,108.2367,108.2964,108.0976,108.1274,1000.0
2021-12-21 11:00:00,108.9,109.0,108.9,108.97,1369.0,108.2169,108.3162,108.2169,108.2864,1369.0
2021-12-21 11:05:00,109.03,109.03,108.92,108.95,1501.0,108.346,108.346,108.2367,108.2665,1501.0
2021-12-21 11:10:00,108.98,109.11,108.92,109.04,32769.0,108.2964,108.4255,108.2367,108.356,32769.0
2021-12-21 11:15:00,109.05,109.12,108.69,108.69,10518.0,108.3659,108.4355,108.0082,108.0082,10518.0
2021-12-21 11:20:00,108.7,108.87,108.7,108.8,9443.0,108.0181,108.187,108.0181,108.1175,9443.0
2021-12-21 11:25:00,108.72,109.07,108.62,109.07,7495.0,108.038,108.3858,107.9386,108.3858,7495.0
2021-12-21 11:30:00,109.06,109.32,109.05,109.17,1892.0,108.3759,108.6342,108.3659,108.4852,1892.0
2021-12-21 11:35:00,109.26,109.73,109.19,109.64,9097.0,108.5746,109.0417,108.505,108.9522,9097.0
2021-12-21 11:40:00,109.66,109.92,109.66,109.92,5349.0,108.9721,109.2305,108.9721,109.2305,5349.0
2021-12-21 11:45:00,109.87,110.0,109.8,110.0,5541.0,109.1808,109.31,109.1112,109.31,5541.0
2021-12-21 11:50:00,110.0,110.0,109.87,109.96,5275.0,109.31,109.31,109.1808,109.2702,5275.0
2021-12-21 11:55:00,109.91,109.95,109.65,109.77,3790.0,109.2205,109.2603,108.9622,109.0814,3790.0
2021-12-21 12:00:00,109.8,109.8,109.6,109.62,1034.0,109.1112,109.1112,108.9125,108.9323,1034.0
2021-12-21 12:05:00,109.58,109.75,109.58,109.75,2590.0,108.8926,109.0615,108.8926,109.0615,2590.0
2021-12-21 12:10:00,109.84,109.93,109.74,109.93,3052.0,109.151,109.2404,109.0516,109.2404,3052.0
2021-12-21 12:15:00,109.97,110.0,109.75,109.76,3837.0,109.2801,109.31,109.0615,109.0715,3837.0
2021-12-21 12:20:00,109.78,109.78,109.57,109.57,421.0,109.0913,109.0913,108.8827,108.8827,421.0
2021-12-21 12:25:00,109.61,109.71,109.58,109.66,1164.0,108.9224,109.0218,108.8926,108.9721,1164.0
2021-12-21 12:30:00,109.69,109.7,109.43,109.46,7539.0,109.0019,109.0118,108.7435,108.7733,7539.0
2021-12-21 12:35:00,109.4,109.48,109.31,109.32,3900.0,108.7137,108.7932,108.6243,108.6342,3900.0
2021-12-21 12:40:00,109.28,109.35,109.26,109.34,2523.0,108.5945,108.664,108.5746,108.6541,2523.0
2021-12-21 12:45:00,109.34,109.53,109.29,109.48,5121.0,108.6541,108.8429,108.6044,108.7932,5121.0
2021-12-21 12:50:00,109.5,109.57,109.44,109.52,4997.0,108.8131,108.8827,108.7535,108.833,4997.0
2021-12-21 12:55:00,109.53,109.73,109.52,109.64,2894.0,108.8429,109.0417,108.833,108.9522,2894.0
2021-12-21 13:00:00,109.69,109.71,109.6,109.63,3050.0,109.0019,109.0218,108.9125,108.9423,3050.0
2021-12-21 13:05:00,109.66,109.72,109.65,109.72,300.0,108.9721,109.0317,108.9622,109.0317,300.0
2021-12-21 13:10:00,109.71,109.79,109.71,109.75,1855.0,109.0218,109.1013,109.0218,109.0615,1855.0
2021-12-21 13:15:00,109.71,109.81,109.69,109.81,5122.0,109.0218,109.1212,109.0019,109.1212,5122.0
2021-12-21 13:20:00,109.84,109.96,109.82,109.92,1825.0,109.151,109.2702,109.1311,109.2305,1825.0
2021-12-21 13:25:00,109.88,109.96,109.83,109.96,1137.0,109.1907,109.2702,109.141,109.2702,1137.0
2021-12-21 13:30:00,110.0,110.0,109.91,109.98,1481.0,109.31,109.31,109.2205,109.2901,1481.0
2021-12-21 13:35:00,110.0,110.03,109.94,110.0,16572.0,109.31,109.3398,109.2503,109.31,16572.0
2021-12-21 13:40:00,109.92,109.98,109.85,109.85,3331.0,109.2305,109.2901,109.1609,109.1609,3331.0
2021-12-21 13:45:00,109.9,109.94,109.88,109.9,1679.0,109.2106,109.2503,109.1907,109.2106,1679.0
2021-12-21 13:50:00,109.86,109.86,109.73,109.73,1077.0,109.1708,109.1708,109.0417,109.0417,1077.0
2021-12-21 13:55:00,109.79,109.81,109.75,109.81,2228.0,109.1013,109.1212,109.0615,109.1212,2228.0
2021-12-21 14:00:00,109.8,109.8,109.71,109.74,1554.0,109.1112,109.1112,109.0218,109.0516,1554.0
2021-12-21 14:05:00,109.71,109.73,109.56,109.57,982.0,109.0218,109.0417,108.8727,108.8827,982.0
2021-12-21 14:10:00,109.52,109.58,109.46,109.49,9058.0,108.833,108.8926,108.7733,108.8032,9058.0
2021-12-21 14:15:00,109.47,109.55,109.43,109.55,3100.0,108.7833,108.8628,108.7435,108.8628,3100.0
2021-12-21 14:20:00,109.58,109.79,109.55,109.77,4410.0,108.8926,109.1013,108.8628,109.0814,4410.0
2021-12-21 14:25:00,109.8,109.8,109.65,109.7,9484.0,109.1112,109.1112,108.9622,109.0118,9484.0
2021-12-21 14:30:00,109.7,109.88,109.69,109.87,2721.0,109.0118,109.1907,109.0019,109.1808,2721.0
2021-12-21 14:35:00,109.83,109.94,109.8,109.8,1434.0,109.141,109.2503,109.1112,109.1112,1434.0
2021-12-21 14:40:00,109.85,109.86,109.69,109.74,3011.0,109.1609,109.1708,109.0019,109.0516,3011.0
2021-12-21 14:45:00,109.81,110.0,109.78,109.98,6132.0,109.1212,109.31,109.0913,109.2901,6132.0
2021-12-21 14:50:00,109.92,110.0,109.91,109.91,1229.0,109.2305,109.31,109.2205,109.2205,1229.0
2021-12-21 14:55:00,109.94,110.51,109.94,110.47,17227.0,109.2503,109.8168,109.2503,109.777,17227.0
2021-12-21 15:00:00,110.44,110.48,110.31,110.47,2960.0,109.7472,109.7869,109.618,109.777,2960.0
2021-12-21 15:05:00,110.43,110.43,110.27,110.38,3366.0,109.7373,109.7373,109.5783,109.6876,3366.0
2021-12-21 15:10:00,110.26,110.52,110.26,110.44,3056.0,109.5683,109.8267,109.5683,109.7472,3056.0
2021-12-21 15:15:00,110.5,110.6,110.47,110.51,5512.0,109.8068,109.9062,109.777,109.8168,5512.0
2021-12-21 15:20:00,110.57,110.63,110.51,110.61,3919.0,109.8764,109.936,109.8168,109.9161,3919.0
2021-12-21 15:25:00,110.57,110.76,110.57,110.71,2806.0,109.8764,110.0652,109.8764,110.0155,2806.0
2021-12-21 15:30:00,110.7,110.8,110.64,110.64,11271.0,110.0056,110.1049,109.9459,109.9459,11271.0
2021-12-21 15:35:00,110.65,110.74,110.45,110.5,5624.0,109.9559,110.0453,109.7571,109.8068,5624.0
2021-12-21 15:40:00,110.47,110.56,110.41,110.47,9075.0,109.777,109.8664,109.7174,109.777,9075.0
2021-12-21 15:45:00,110.52,110.52,110.39,110.48,11835.0,109.8267,109.8267,109.6975,109.7869,11835.0
2021-12-21 15:50:00,110.5,110.93,110.5,110.89,22518.0,109.8068,110.2341,109.8068,110.1944,22518.0
2021-12-21 15:55:00,110.91,110.97,110.78,110.8,43864.0,110.2143,110.2739,110.0851,110.1049,43864.0
2021-12-22 09:30:00,111.17,111.26,110.8,111.24,14573.0,110.4726,110.5621,110.1049,110.5422,14573.0
2021-12-22 09:35:00,110.88,111.24,110.59,110.78,4385.0,110.1844,110.5422,109.8963,110.0851,4385.0
2021-12-22 09:40:00,110.84,110.85,110.62,110.74,1865.0,110.1447,110.1546,109.9261,110.0453,1865.0
2021-12-22 09:45:00,110.66,110.79,110.22,110.22,2672.0,109.9658,110.095,109.5286,109.5286,2672.0
2021-12-22 09:50:00,110.15,110.42,110.12,110.28,2803.0,109.459,109.7273,109.4292,109.5882,2803.0
2021-12-22 09:55:00,110.36,110.64,110.25,110.63,7263.0,109.6677,109.9459,109.5584,109.936,7263.0
2021-12-22 10:00:00,110.66,110.66,110.47,110.59,947.0,109.9658,109.9658,109.777,109.8963,947.0
2021-12-22 10:05:00,110.49,110.5,110.36,110.5,1425.0,109.7969,109.8068,109.6677,109.8068,1425.0
2021-12-22 10:10:00,110.51,110.64,110.49,110.5,3676.0,109.8168,109.9459,109.7969,109.8068,3676.0
2021-12-22 10:15:00,110.46,110.82,110.45,110.82,2221.0,109.7671,110.1248,109.7571,110.1248,2221.0
2021-12-22 10:20:00,110.81,110.81,110.64,110.74,1999.0,110.1149,110.1149,109.9459,110.0453,1999.0
2021-12-22 10:25:00,110.73,110.95,110.68,110.95,3936.0,110.0354,110.254,109.9857,110.254,3936.0
2021-12-22 10:30:00,110.93,111.28,110.89,111.28,5430.0,110.2341,110.5819,110.1944,110.5819,5430.0
2021-12-22 10:35:00,111.2,111.48,111.05,111.44,5208.0,110.5024,110.7807,110.3534,110.7409,5208.0
2021-12-22 10:40:00,111.45,111.52,111.44,111.48,1346.0,110.7509,110.8204,110.7409,110.7807,1346.0
2021-12-22 10:45:00,111.51,111.52,111.41,111.44,2194.0,110.8105,110.8204,110.7111,110.7409,2194.0
2021-12-22 10:50:00,111.6,111.71,111.52,111.59,7190.0,110.8999,111.0092,110.8204,110.89,7190.0
2021-12-22 10:55:00,111.68,111.68,111.48,111.52,2800.0,110.9794,110.9794,110.7807,110.8204,2800.0
2021-12-22 11:00:00,111.4,111.41,111.32,111.35,1180.0,110.7012,110.7111,110.6217,110.6515,1180.0
2021-12-22 11:05:00,111.28,111.29,111.11,111.13,4683.0,110.5819,110.5919,110.413,110.4329,4683.0
2021-12-22 11:10:00,111.13,111.52,111.07,111.5,6762.0,110.4329,110.8204,110.3732,110.8006,6762.0
2021-12-22 11:15:00,111.46,111.75,111.41,111.63,5431.0,110.7608,111.049,110.7111,110.9297,5431.0
2021-12-22 11:20:00,111.58,111.61,111.5,111.61,1966.0,110.88,110.9099,110.8006,110.9099,1966.0
2021-12-22 11:25:00,111.62,111.68,111.5,111.66,4903.0,110.9198,110.9794,110.8006,110.9595,4903.0
2021-12-22 11:30:00,111.58,111.68,111.39,111.66,6170.0,110.88,110.9794,110.6912,110.9595,6170.0
2021-12-22 11:35:00,111.68,111.68,111.62,111.65,1214.0,110.9794,110.9794,110.9198,110.9496,1214.0
2021-12-22 11:40:00,111.64,111.7,111.61,111.63,2778.0,110.9397,110.9993,110.9099,110.9297,2778.0
2021-12-22 11:45:00,111.56,111.6,111.5,111.51,2832.0,110.8602,110.8999,110.8006,110.8105,2832.0
2021-12-22 11:50:00,111.56,111.58,111.49,111.55,1338.0,110.8602,110.88,110.7906,110.8502,1338.0
2021-12-22 11:55:00,111.57,111.67,111.57,111.65,2324.0,110.8701,110.9695,110.8701,110.9496,2324.0
2021-12-22 12:00:00,111.67,111.73,111.61,111.73,4852.0,110.9695,111.0291,110.9099,111.0291,4852.0
2021-12-22 12:05:00,111.72,111.73,111.6,111.61,1263.0,111.0192,111.0291,110.8999,110.9099,1263.0
2021-12-22 12:10:00,111.65,111.67,111.41,111.44,24329.0,110.9496,110.9695,110.7111,110.7409,24329.0
2021-12-22 12:15:00,111.39,111.5,111.25,111.35,15607.0,110.6912,110.8006,110.5521,110.6515,15607.0
2021-12-22 12:20:00,111.26,111.26,111.13,111.13,1712.0,110.5621,110.5621,110.4329,110.4329,1712.0
2021-12-22 12:25:00,111.15,111.28,111.14,111.24,1151.0,110.4527,110.5819,110.4428,110.5422,1151.0
2021-12-22 12:30:00,111.23,111.33,111.23,111.28,780.0,110.5322,110.6316,110.5322,110.5819,780.0
2021-12-22 12:35:00,111.24,111.25,110.99,110.99,2785.0,110.5422,110.5521,110.2937,110.2937,2785.0
2021-12-22 12:40:00,110.97,111.3,110.97,111.17,9547.0,110.2739,110.6018,110.2739,110.4726,9547.0
2021-12-22 12:45:00,111.19,111.25,111.18,111.25,1199.0,110.4925,110.5521,110.4826,110.5521,1199.0
2021-12-22 12:50:00,111.3,111.39,111.26,111.31,2488.0,110.6018,110.6912,110.5621,110.6117,2488.0
2021-12-22 12:55:00,111.3,111.32,111.15,111.19,5416.0,110.6018,110.6217,110.4527,110.4925,5416.0
2021-12-22 13:00:00,111.24,111.35,111.23,111.33,6190.0,110.5422,110.6515,110.5322,110.6316,6190.0
2021-12-22 13:05:00,111.35,111.37,111.32,111.36,1101.0,110.6515,110.6714,110.6217,110.6614,1101.0
2021-12-22 13:10:00,111.37,111.39,111.35,111.39,800.0,110.6714,110.6912,110.6515,110.6912,800.0
2021-12-22 13:15:00,111.26,111.31,111.21,111.27,900.0,110.5621,110.6117,110.5124,110.572,900.0
2021-12-22 13:20:00,111.21,111.3,111.21,111.28,2298.0,110.5124,110.6018,110.5124,110.5819,2298.0
2021-12-22 13:25:00,111.25,111.32,111.25,111.32,700.0,110.5521,110.6217,110.5521,110.6217,700.0
2021-12-22 13:30:00,111.32,111.39,111.3,111.34,1537.0,110.6217,110.6912,110.6018,110.6416,1537.0
2021-12-22 13:35:00,111.32,111.39,111.15,111.24,2835.0,110.6217,110.6912,110.4527,110.5422,2835.0
2021-12-22 13:40:00,111.17,111.27,111.11,111.17,11221.0,110.4726,110.572,110.413,110.4726,11221.0
2021-12-22 13:45:00,111.19,111.32,111.18,111.26,1412.0,110.4925,110.6217,110.4826,110.5621,1412.0
2021-12-22 13:50:00,111.29,111.34,111.27,111.34,700.0,110.5919,110.6416,110.572,110.6416,700.0
2021-12-22 13:55:00,111.36,111.38,111.26,111.26,1926.0,110.6614,110.6813,110.5621,110.5621,1926.0
2021-12-22 14:00:00,111.18,111.19,111.03,111.12,3244.0,110.4826,110.4925,110.3335,110.4229,3244.0
2021-12-22 14:05:00,111.12,111.14,111.06,111.08,1751.0,110.4229,110.4428,110.3633,110.3832,1751.0
2021-12-22 14:10:00,111.05,111.14,111.04,111.13,1152.0,110.3534,110.4428,110.3434,110.4329,1152.0
2021-12-22 14:15:00,111.11,111.23,111.11,111.23,3654.0,110.413,110.5322,110.413,110.5322,3654.0
2021-12-22 14:20:00,111.22,111.34,111.22,111.26,2318.0,110.5223,110.6416,110.5223,110.5621,2318.0
2021-12-22 14:25:00,111.25,111.25,111.02,111.02,2703.0,110.5521,110.5521,110.3236,110.3236,2703.0
2021-12-22 14:30:00,111.0,111.13,110.94,110.94,2100.0,110.3037,110.4329,110.2441,110.2441,2100.0
2021-12-22 14:35:00,110.91,111.04,110.9,111.04,3005.0,110.2143,110.3434,110.2043,110.3434,3005.0
2021-12-22 14:40:00,111.06,111.21,111.03,111.2,5492.0,110.3633,110.5124,110.3335,110.5024,5492.0
2021-12-22 14:45:00,111.2,111.33,111.17,111.3,2276.0,110.5024,110.6316,110.4726,110.6018,2276.0
2021-12-22 14:50:00,111.32,111.39,111.27,111.36,3484.0,110.6217,110.6912,110.572,110.6614,3484.0
2021-12-22 14:55:00,111.36,111.37,111.3,111.34,1543.0,110.6614,110.6714,110.6018,110.6416,1543.0
2021-12-22 15:00:00,111.29,111.35,111.29,111.32,1991.0,110.5919,110.6515,110.5919,110.6217,1991.0
2021-12-22 15:05:00,111.32,111.4,111.31,111.38,3424.0,110.6217,110.7012,110.6117,110.6813,3424.0
2021-12-22 15:10:00,111.35,111.55,111.35,111.55,3143.0,110.6515,110.8502,110.6515,110.8502,3143.0
2021-12-22 15:15:00,111.51,111.52,111.26,111.29,2351.0,110.8105,110.8204,110.5621,110.5919,2351.0
2021-12-22 15:20:00,111.3,111.39,111.27,111.3,5249.0,110.6018,110.6912,110.572,110.6018,5249.0
2021-12-22 15:25:00,111.29,111.39,111.29,111.34,1915.0,110.5919,110.6912,110.5919,110.6416,1915.0
2021-12-22 15:30:00,111.37,111.45,111.29,111.38,8822.0,110.6714,110.7509,110.5919,110.6813,8822.0
2021-12-22 15:35:00,111.42,111.5,111.33,111.4,3915.0,110.7211,110.8006,110.6316,110.7012,3915.0
2021-12-22 15:40:00,111.42,111.52,111.34,111.47,5935.0,110.7211,110.8204,110.6416,110.7707,5935.0
2021-12-22 15:45:00,111.49,111.5,111.4,111.47,12623.0,110.7906,110.8006,110.7012,110.7707,12623.0
2021-12-22 15:50:00,111.5,111.54,111.44,111.54,26480.0,110.8006,110.8403,110.7409,110.8403,26480.0
2021-12-22 15:55:00,111.54,111.62,111.47,111.55,27740.0,110.8403,110.9198,110.7707,110.8502,27740.0
2021-12-23 09:30:00,111.96,112.28,111.51,112.2,8889.0,111.2577,111.5757,110.8105,111.4962,8889.0
2021-12-23 09:35:00,112.23,112.58,112.21,112.46,1826.0,111.526,111.8738,111.5061,111.7545,1826.0
2021-12-23 09:40:00,112.04,112.25,112.0,112.2,1970.0,111.3372,111.5458,111.2974,111.4962,1970.0
2021-12-23 09:45:00,112.07,112.2,111.93,112.1,2122.0,111.367,111.4962,111.2279,111.3968,2122.0
2021-12-23 09:50:00,112.21,112.28,112.11,112.26,1477.0,111.5061,111.5757,111.4067,111.5558,1477.0
2021-12-23 09:55:00,112.19,112.26,112.11,112.11,800.0,111.4862,111.5558,111.4067,111.4067,800.0
2021-12-23 10:00:00,111.99,112.28,111.93,111.94,1701.0,111.2875,111.5757,111.2279,111.2378,1701.0
2021-12-23 10:05:00,111.89,112.09,111.88,112.09,1237.0,111.1881,111.3868,111.1782,111.3868,1237.0
2021-12-23 10:10:00,112.04,112.04,111.86,111.96,2711.0,111.3372,111.3372,111.1583,111.2577,2711.0
2021-12-23 10:15:00,112.09,112.09,111.88,111.88,3674.0,111.3868,111.3868,111.1782,111.1782,3674.0
2021-12-23 10:20:00,111.85,111.92,111.67,111.72,2198.0,111.1484,111.2179,110.9695,111.0192,2198.0
2021-12-23 10:25:00,111.74,111.79,111.66,111.72,2292.0,111.039,111.0887,110.9595,111.0192,2292.0
2021-12-23 10:30:00,111.82,111.89,111.64,111.89,6439.0,111.1185,111.1881,110.9397,111.1881,6439.0
2021-12-23 10:35:00,111.9,112.22,111.9,112.22,2208.0,111.198,111.516,111.198,111.516,2208.0
2021-12-23 10:40:00,112.28,112.37,112.15,112.16,2523.0,111.5757,111.6651,111.4465,111.4564,2523.0
2021-12-23 10:45:00,112.04,112.25,112.04,112.25,1419.0,111.3372,111.5458,111.3372,111.5458,1419.0
2021-12-23 10:50:00,112.28,112.56,112.28,112.48,10352.0,111.5757,111.8539,111.5757,111.7744,10352.0
2021-12-23 10:55:00,112.58,112.65,112.47,112.47,5163.0,111.8738,111.9433,111.7645,111.7645,5163.0
2021-12-23 11:00:00,112.47,112.64,112.47,112.59,3163.0,111.7645,111.9334,111.7645,111.8837,3163.0
2021-12-23 11:05:00,112.65,112.74,112.61,112.7,2420.0,111.9433,112.0328,111.9036,111.993,2420.0
2021-12-23 11:10:00,112.7,112.91,112.67,112.84,4832.0,111.993,112.2017,111.9632,112.1321,4832.0
2021-12-23 11:15:00,112.86,112.9,112.84,112.84,890.0,112.152,112.1918,112.1321,112.1321,890.0
2021-12-23 11:20:00,112.9,112.9,112.79,112.83,1406.0,112.1918,112.1918,112.0825,112.1222,1406.0
2021-12-23 11:25:00,112.84,112.97,112.8,112.84,10597.0,112.1321,112.2613,112.0924,112.1321,10597.0
2021-12-23 11:30:00,112.89,112.89,112.86,112.87,200.0,112.1818,112.1818,112.152,112.162,200.0
2021-12-23 11:35:00,113.03,113.04,112.97,112.97,1094.0,112.321,112.3309,112.2613,112.2613,1094.0
2021-12-23 11:40:00,113.0,113.04,112.95,113.02,8928.0,112.2911,112.3309,112.2415,112.311,8928.0
2021-12-23 11:45:00,112.98,112.98,112.91,112.98,1518.0,112.2713,112.2713,112.2017,112.2713,1518.0
2021-12-23 11:50:00,112.93,112.93,112.88,112.88,201.0,112.2216,112.2216,112.1719,112.1719,201.0
2021-12-23 11:55:00,112.85,112.99,112.85,112.99,722.0,112.1421,112.2812,112.1421,112.2812,722.0
2021-12-23 12:00:00,112.96,112.99,112.88,112.88,850.0,112.2514,112.2812,112.1719,112.1719,850.0
2021-12-23 12:05:00,112.87,112.87,112.83,112.83,608.0,112.162,112.162,112.1222,112.1222,608.0
2021-12-23 12:10:00,112.78,112.85,112.78,112.84,996.0,112.0725,112.1421,112.0725,112.1321,996.0
2021-12-23 12:15:00,112.9,112.9,112.89,112.89,200.0,112.1918,112.1918,112.1818,112.1818,200.0
2021-12-23 12:20:00,112.82,112.85,112.81,112.81,781.0,112.1123,112.1421,112.1023,112.1023,781.0
2021-12-23 12:25:00,112.84,112.89,112.82,112.89,1111.0,112.1321,112.1818,112.1123,112.1818,1111.0
2021-12-23 12:30:00,112.93,112.95,112.86,112.88,1639.0,112.2216,112.2415,112.152,112.1719,1639.0
2021-12-23 12:35:00,112.83,112.83,112.82,112.83,200.0,112.1222,112.1222,112.1123,112.1222,200.0
2021-12-23 12:40:00,112.83,112.95,112.83,112.91,1426.0,112.1222,112.2415,112.1222,112.2017,1426.0
2021-12-23 12:45:00,112.96,112.96,112.86,112.91,1475.0,112.2514,112.2514,112.152,112.2017,1475.0
2021-12-23 12:50:00,112.94,112.95,112.91,112.91,517.0,112.2315,112.2415,112.2017,112.2017,517.0
2021-12-23 12:55:00,112.96,112.98,112.85,112.86,2559.0,112.2514,112.2713,112.1421,112.152,2559.0
2021-12-23 13:00:00,112.87,112.87,112.74,112.77,2474.0,112.162,112.162,112.0328,112.0626,2474.0
2021-12-23 13:05:00,112.74,112.75,112.7,112.7,603.0,112.0328,112.0427,111.993,111.993,603.0
2021-12-23 13:10:00,112.72,112.75,112.59,112.62,1824.0,112.0129,112.0427,111.8837,111.9135,1824.0
2021-12-23 13:15:00,112.62,112.71,112.61,112.66,1068.0,111.9135,112.003,111.9036,111.9533,1068.0
2021-12-23 13:20:00,112.68,112.68,112.61,112.64,2081.0,111.9731,111.9731,111.9036,111.9334,2081.0
2021-12-23 13:25:00,112.67,112.8,112.67,112.73,2795.0,111.9632,112.0924,111.9632,112.0228,2795.0
2021-12-23 13:30:00,112.75,112.75,112.52,112.52,1085.0,112.0427,112.0427,111.8142,111.8142,1085.0
2021-12-23 13:35:00,112.52,112.55,112.35,112.38,3561.0,111.8142,111.844,111.6452,111.675,3561.0
2021-12-23 13:40:00,112.33,112.42,112.21,112.21,7207.0,111.6253,111.7148,111.5061,111.5061,7207.0
2021-12-23 13:45:00,112.27,112.31,112.18,112.19,11567.0,111.5657,111.6055,111.4763,111.4862,11567.0
2021-12-23 13:50:00,112.17,112.3,112.17,112.21,4247.0,111.4663,111.5955,111.4663,111.5061,4247.0
2021-12-23 13:55:00,112.22,112.3,112.17,112.17,12088.0,111.516,111.5955,111.4663,111.4663,12088.0
2021-12-23 14:00:00,112.15,112.25,112.02,112.22,7329.0,111.4465,111.5458,111.3173,111.516,7329.0
2021-12-23 14:05:00,112.28,112.35,112.24,112.35,1000.0,111.5757,111.6452,111.5359,111.6452,1000.0
2021-12-23 14:10:00,112.42,112.42,112.4,112.4,800.0,111.7148,111.7148,111.6949,111.6949,800.0
2021-12-23 14:15:00,112.39,112.39,112.3,112.33,2130.0,111.685,111.685,111.5955,111.6253,2130.0
2021-12-23 14:20:00,112.3,112.34,112.28,112.34,1997.0,111.5955,111.6353,111.5757,111.6353,1997.0
2021-12-23 14:25:00,112.31,112.35,112.24,112.25,3958.0,111.6055,111.6452,111.5359,111.5458,3958.0
2021-12-23 14:30:00,112.19,112.2,111.81,111.9,15901.0,111.4862,111.4962,111.1086,111.198,15901.0
2021-12-23 14:35:00,111.89,111.92,111.77,111.86,7081.0,111.1881,111.2179,111.0689,111.1583,7081.0
2021-12-23 14:40:00,111.84,111.9,111.79,111.85,6251.0,111.1384,111.198,111.0887,111.1484,6251.0
2021-12-23 14:45:00,111.84,112.04,111.84,112.04,1870.0,111.1384,111.3372,111.1384,111.3372,1870.0
2021-12-23 14:50:00,112.02,112.04,111.94,112.02,2440.0,111.3173,111.3372,111.2378,111.3173,2440.0
2021-12-23 14:55:00,112.0,112.05,112.0,112.05,1000.0,111.2974,111.3471,111.2974,111.3471,1000.0
2021-12-23 15:00:00,112.04,112.04,111.91,111.92,2038.0,111.3372,111.3372,111.208,111.2179,2038.0
2021-12-23 15:05:00,111.95,112.04,111.95,112.04,1289.0,111.2477,111.3372,111.2477,111.3372,1289.0
2021-12-23 15:10:00,112.04,112.12,112.02,112.12,2417.0,111.3372,111.4167,111.3173,111.4167,2417.0
2021-12-23 15:15:00,112.14,112.18,112.11,112.18,1480.0,111.4365,111.4763,111.4067,111.4763,1480.0
2021-12-23 15:20:00,112.18,112.23,112.15,112.16,2488.0,111.4763,111.526,111.4465,111.4564,2488.0
2021-12-23 15:25:00,112.16,112.17,112.1,112.1,1663.0,111.4564,111.4663,111.3968,111.3968,1663.0
2021-12-23 15:30:00,112.01,112.03,111.87,111.9,2685.0,111.3074,111.3272,111.1682,111.198,2685.0
2021-12-23 15:35:00,111.94,112.08,111.94,112.03,2806.0,111.2378,111.3769,111.2378,111.3272,2806.0
2021-12-23 15:40:00,112.03,112.12,112.02,112.09,4416.0,111.3272,111.4167,111.3173,111.3868,4416.0
2021-12-23 15:45:00,112.13,112.21,112.13,112.19,4797.0,111.4266,111.5061,111.4266,111.4862,4797.0
2021-12-23 15:50:00,112.21,112.36,112.18,112.28,16043.0,111.5061,111.6552,111.4763,111.5757,16043.0
2021-12-23 15:55:00,112.25,112.25,111.81,111.87,31844.0,111.5458,111.5458,111.1086,111.1682,31844.0
2021-12-27 09:30:00,112.35,112.37,112.25,112.26,6887.0,111.6452,111.6651,111.5458,111.5558,6887.0
2021-12-27 09:35:00,112.25,112.88,112.06,112.64,7375.0,111.5458,112.1719,111.357,111.9334,7375.0
2021-12-27 09:40:00,112.53,112.9,112.48,112.74,5427.0,111.8241,112.1918,111.7744,112.0328,5427.0
2021-12-27 09:45:00,112.83,113.12,112.56,113.12,7234.0,112.1222,112.4104,111.8539,112.4104,7234.0
2021-12-27 09:50:00,113.0,113.0,112.66,112.66,6104.0,112.2911,112.2911,111.9533,111.9533,6104.0
2021-12-27 09:55:00,112.45,112.8,112.44,112.8,2465.0,111.7446,112.0924,111.7347,112.0924,2465.0
2021-12-27 10:00:00,112.78,112.84,112.64,112.75,4077.0,112.0725,112.1321,111.9334,112.0427,4077.0
2021-12-27 10:05:00,112.8,112.99,112.79,112.97,2284.0,112.0924,112.2812,112.0825,112.2613,2284.0
2021-12-27 10:10:00,113.08,113.11,112.94,113.1,1676.0,112.3706,112.4005,112.2315,112.3905,1676.0
2021-12-27 10:15:00,113.12,113.26,113.06,113.13,2040.0,112.4104,112.5495,112.3508,112.4203,2040.0
2021-12-27 10:20:00,113.21,113.24,113.13,113.24,1557.0,112.4998,112.5296,112.4203,112.5296,1557.0
2021-12-27 10:25:00,113.17,113.33,113.08,113.33,1993.0,112.4601,112.6191,112.3706,112.6191,1993.0
2021-12-27 10:30:00,113.4,113.4,113.21,113.34,2276.0,112.6886,112.6886,112.4998,112.629,2276.0
2021-12-27 10:35:00,113.34,113.37,113.04,113.09,1189.0,112.629,112.6588,112.3309,112.3806,1189.0
2021-12-27 10:40:00,113.14,113.14,113.0,113.0,4396.0,112.4303,112.4303,112.2911,112.2911,4396.0
2021-12-27 10:45:00,113.03,113.08,112.97,113.0,7419.0,112.321,112.3706,112.2613,112.2911,7419.0
2021-12-27 10:50:00,113.09,113.09,112.95,113.02,3492.0,112.3806,112.3806,112.2415,112.311,3492.0
2021-12-27 10:55:00,113.0,113.03,112.87,112.96,3229.0,112.2911,112.321,112.162,112.2514,3229.0
2021-12-27 11:00:00,113.1,113.25,113.02,113.19,17452.0,112.3905,112.5396,112.311,112.4799,17452.0
2021-12-27 11:05:00,113.15,113.4,113.11,113.36,6021.0,112.4402,112.6886,112.4005,112.6489,6021.0
2021-12-27 11:10:00,113.36,113.37,113.22,113.26,3127.0,112.6489,112.6588,112.5098,112.5495,3127.0
2021-12-27 11:15:00,113.2,113.2,113.1,113.11,1220.0,112.4899,112.4899,112.3905,112.4005,1220.0
2021-12-27 11:20:00,113.12,113.14,112.76,112.99,18007.0,112.4104,112.4303,112.0526,112.2812,18007.0
2021-12-27 11:25:00,113.12,113.38,113.1,113.36,3277.0,112.4104,112.6688,112.3905,112.6489,3277.0
2021-12-27 11:30:00,113.31,113.34,113.02,113.15,3420.0,112.5992,112.629,112.311,112.4402,3420.0
2021-12-27 11:35:00,113.17,113.21,113.11,113.15,2118.0,112.4601,112.4998,112.4005,112.4402,2118.0
2021-12-27 11:40:00,113.19,113.23,113.14,113.17,2734.0,112.4799,112.5197,112.4303,112.4601,2734.0
2021-12-27 11:45:00,113.07,113.15,113.07,113.13,2393.0,112.3607,112.4402,112.3607,112.4203,2393.0
2021-12-27 11:50:00,113.19,113.35,113.19,113.28,3423.0,112.4799,112.6389,112.4799,112.5694,3423.0
2021-12-27 11:55:00,113.29,113.37,113.29,113.37,1500.0,112.5793,112.6588,112.5793,112.6588,1500.0
2021-12-27 12:00:00,113.43,113.74,113.43,113.7,3176.0,112.7184,113.0265,112.7184,112.9867,3176.0
2021-12-27 12:05:00,113.71,113.73,113.52,113.52,3580.0,112.9967,113.0166,112.8079,112.8079,3580.0
2021-12-27 12:10:00,113.48,113.48,113.48,113.48,200.0,112.7681,112.7681,112.7681,112.7681,200.0
2021-12-27 12:15:00,113.49,113.53,113.43,113.48,1825.0,112.7781,112.8178,112.7184,112.7681,1825.0
2021-12-27 12:20:00,113.45,113.45,113.42,113.43,922.0,112.7383,112.7383,112.7085,112.7184,922.0
2021-12-27 12:25:00,113.45,113.55,113.45,113.55,902.0,112.7383,112.8377,112.7383,112.8377,902.0
2021-12-27 12:30:00,113.55,113.64,113.45,113.45,2539.0,112.8377,112.9271,112.7383,112.7383,2539.0
2021-12-27 12:35:00,113.43,113.56,113.42,113.5,2375.0,112.7184,112.8476,112.7085,112.788,2375.0
2021-12-27 12:40:00,113.56,113.67,113.48,113.6,7504.0,112.8476,112.9569,112.7681,112.8874,7504.0
2021-12-27 12:45:00,113.62,113.66,113.57,113.66,964.0,112.9073,112.947,112.8576,112.947,964.0
2021-12-27 12:50:00,113.63,113.66,113.6,113.64,2433.0,112.9172,112.947,112.8874,112.9271,2433.0
2021-12-27 12:55:00,113.64,113.67,113.61,113.67,1325.0,112.9271,112.9569,112.8973,112.9569,1325.0
2021-12-27 13:00:00,113.66,113.68,113.66,113.68,605.0,112.947,112.9669,112.947,112.9669,605.0
2021-12-27 13:05:00,113.68,113.69,113.62,113.68,1517.0,112.9669,112.9768,112.9073,112.9669,1517.0
2021-12-27 13:10:00,113.67,113.76,113.65,113.7,2665.0,112.9569,113.0464,112.9371,112.9867,2665.0
2021-12-27 13:15:00,113.71,113.71,113.66,113.66,800.0,112.9967,112.9967,112.947,112.947,800.0
2021-12-27 13:20:00,113.64,113.8,113.64,113.8,3340.0,112.9271,113.0861,112.9271,113.0861,3340.0
2021-12-27 13:25:00,113.8,113.84,113.76,113.76,2189.0,113.0861,113.1259,113.0464,113.0464,2189.0
2021-12-27 13:30:00,113.8,113.8,113.74,113.79,1145.0,113.0861,113.0861,113.0265,113.0762,1145.0
2021-12-27 13:35:00,113.81,113.93,113.74,113.91,10662.0,113.0961,113.2153,113.0265,113.1954,10662.0
2021-12-27 13:40:00,113.88,113.88,113.79,113.79,1885.0,113.1656,113.1656,113.0762,113.0762,1885.0
2021-12-27 13:45:00,113.74,113.83,113.74,113.83,400.0,113.0265,113.1159,113.0265,113.1159,400.0
2021-12-27 13:50:00,113.81,113.86,113.79,113.79,1193.0,113.0961,113.1457,113.0762,113.0762,1193.0
2021-12-27 13:55:00,113.85,113.86,113.75,113.8,867.0,113.1358,113.1457,113.0364,113.0861,867.0
2021-12-27 14:00:00,113.78,113.88,113.73,113.88,2460.0,113.0662,113.1656,113.0166,113.1656,2460.0
2021-12-27 14:05:00,113.9,114.0,113.88,114.0,2272.0,113.1855,113.2849,113.1656,113.2849,2272.0
2021-12-27 14:10:00,114.0,114.0,113.95,113.95,5227.0,113.2849,113.2849,113.2352,113.2352,5227.0
2021-12-27 14:15:00,113.97,114.0,113.89,113.91,1700.0,113.2551,113.2849,113.1756,113.1954,1700.0
2021-12-27 14:20:00,113.98,113.98,113.89,113.93,1362.0,113.265,113.265,113.1756,113.2153,1362.0
2021-12-27 14:25:00,113.94,114.0,113.94,113.95,2339.0,113.2252,113.2849,113.2252,113.2352,2339.0
2021-12-27 14:30:00,114.0,114.0,113.9,113.96,2023.0,113.2849,113.2849,113.1855,113.2451,2023.0
2021-12-27 14:35:00,113.93,113.94,113.93,113.94,400.0,113.2153,113.2252,113.2153,113.2252,400.0
2021-12-27 14:40:00,113.94,113.94,113.83,113.83,1977.0,113.2252,113.2252,113.1159,113.1159,1977.0
2021-12-27 14:45:00,113.82,113.89,113.8,113.86,1858.0,113.106,113.1756,113.0861,113.1457,1858.0
2021-12-27 14:50:00,113.81,113.81,113.73,113.81,700.0,113.0961,113.0961,113.0166,113.0961,700.0
2021-12-27 14:55:00,113.76,113.79,113.71,113.73,3076.0,113.0464,113.0762,112.9967,113.0166,3076.0
2021-12-27 15:00:00,113.7,113.86,113.63,113.8,2961.0,112.9867,113.1457,112.9172,113.0861,2961.0
2021-12-27 15:05:00,113.81,113.93,113.81,113.9,1401.0,113.0961,113.2153,113.0961,113.1855,1401.0
2021-12-27 15:10:00,113.9,113.97,113.85,113.93,2215.0,113.1855,113.2551,113.1358,113.2153,2215.0
2021-12-27 15:15:00,113.87,113.96,113.83,113.89,2413.0,113.1557,113.2451,113.1159,113.1756,2413.0
2021-12-27 15:20:00,113.9,113.93,113.83,113.83,2130.0,113.1855,113.2153,113.1159,113.1159,2130.0
2021-12-27 15:25:00,113.92,114.0,113.91,114.0,1300.0,113.2054,113.2849,113.1954,113.2849,1300.0
2021-12-27 15:30:00,114.0,114.07,113.96,114.03,8614.0,113.2849,113.3544,113.2451,113.3147,8614.0
2021-12-27 15:35:00,114.06,114.13,113.99,114.03,6230.0,113.3445,113.4141,113.2749,113.3147,6230.0
2021-12-27 15:40:00,114.07,114.22,114.01,114.09,6380.0,113.3544,113.5035,113.2948,113.3743,6380.0
2021-12-27 15:45:00,114.13,114.31,114.13,114.31,7063.0,113.4141,113.5929,113.4141,113.5929,7063.0
2021-12-27 15:50:00,114.33,114.44,114.27,114.39,14667.0,113.6128,113.7221,113.5532,113.6724,14667.0
2021-12-27 15:55:00,114.4,114.44,114.16,114.35,51956.0,113.6824,113.7221,113.4439,113.6327,51956.0
2021-12-28 09:30:00,114.4,114.88,114.4,114.41,11775.0,113.6824,114.1593,113.6824,113.6923,11775.0
2021-12-28 09:35:00,114.68,114.68,114.36,114.48,647.0,113.9606,113.9606,113.6426,113.7619,647.0
2021-12-28 09:40:00,114.58,115.06,114.58,115.06,5207.0,113.8612,114.3382,113.8612,114.3382,5207.0
2021-12-28 09:45:00,115.16,115.16,114.87,115.06,1900.0,114.4376,114.4376,114.1494,114.3382,1900.0
2021-12-28 09:50:00,115.08,115.08,114.8,114.96,2595.0,114.3581,114.3581,114.0798,114.2388,2595.0
2021-12-28 09:55:00,115.13,115.46,115.13,115.46,454.0,114.4078,114.7357,114.4078,114.7357,454.0
2021-12-28 10:00:00,115.38,115.43,115.33,115.42,830.0,114.6562,114.7059,114.6065,114.696,830.0
2021-12-28 10:05:00,115.4,115.51,114.95,114.96,6708.0,114.6761,114.7854,114.2289,114.2388,6708.0
2021-12-28 10:10:00,114.81,115.07,114.8,115.02,3920.0,114.0898,114.3482,114.0798,114.2985,3920.0
2021-12-28 10:15:00,115.03,115.12,114.79,114.79,2483.0,114.3084,114.3978,114.0699,114.0699,2483.0
2021-12-28 10:20:00,115.02,115.36,115.01,115.31,2602.0,114.2985,114.6363,114.2885,114.5866,2602.0
2021-12-28 10:25:00,115.3,115.39,115.19,115.19,1800.0,114.5767,114.6661,114.4674,114.4674,1800.0
2021-12-28 10:30:00,115.19,115.51,115.19,115.51,16939.0,114.4674,114.7854,114.4674,114.7854,16939.0
2021-12-28 10:35:00,115.46,115.49,115.16,115.21,3951.0,114.7357,114.7655,114.4376,114.4873,3951.0
2021-12-28 10:40:00,115.27,115.63,115.27,115.63,5179.0,114.5469,114.9046,114.5469,114.9046,5179.0
2021-12-28 10:45:00,115.53,115.65,115.47,115.5,4268.0,114.8053,114.9245,114.7456,114.7755,4268.0
2021-12-28 10:50:00,115.57,115.67,115.47,115.51,2072.0,114.845,114.9444,114.7456,114.7854,2072.0
2021-12-28 10:55:00,115.57,115.59,115.52,115.52,1639.0,114.845,114.8649,114.7953,114.7953,1639.0
2021-12-28 11:00:00,115.51,115.58,115.45,115.57,2186.0,114.7854,114.855,114.7258,114.845,2186.0
2021-12-28 11:05:00,115.5,115.5,115.24,115.31,3906.0,114.7755,114.7755,114.5171,114.5866,3906.0
2021-12-28 11:10:00,115.29,115.29,115.07,115.07,5532.0,114.5668,114.5668,114.3482,114.3482,5532.0
2021-12-28 11:15:00,115.0,115.0,114.67,114.67,2200.0,114.2786,114.2786,113.9507,113.9507,2200.0
2021-12-28 11:20:00,114.73,114.82,114.73,114.78,400.0,114.0103,114.0997,114.0103,114.06,400.0
2021-12-28 11:25:00,114.69,114.69,114.41,114.44,1275.0,113.9705,113.9705,113.6923,113.7221,1275.0
2021-12-28 11:30:00,114.54,114.55,114.23,114.55,3113.0,113.8215,113.8314,113.5134,113.8314,3113.0
2021-12-28 11:35:00,114.66,114.67,114.56,114.67,1058.0,113.9407,113.9507,113.8414,113.9507,1058.0
2021-12-28 11:40:00,114.78,114.78,114.6,114.65,800.0,114.06,114.06,113.8811,113.9308,800.0
2021-12-28 11:45:00,114.64,114.72,114.62,114.72,1125.0,113.9209,114.0004,113.901,114.0004,1125.0
2021-12-28 11:50:00,114.78,114.89,114.77,114.87,2162.0,114.06,114.1693,114.05,114.1494,2162.0
2021-12-28 11:55:00,114.88,114.93,114.82,114.82,700.0,114.1593,114.209,114.0997,114.0997,700.0
2021-12-28 12:00:00,114.87,114.87,114.74,114.8,1413.0,114.1494,114.1494,114.0202,114.0798,1413.0
2021-12-28 12:05:00,114.79,114.79,114.77,114.77,404.0,114.0699,114.0699,114.05,114.05,404.0
2021-12-28 12:10:00,114.76,114.84,114.7,114.7,1984.0,114.0401,114.1196,113.9805,113.9805,1984.0
2021-12-28 12:15:00,114.71,114.73,114.58,114.62,710.0,113.9904,114.0103,113.8612,113.901,710.0
2021-12-28 12:20:00,114.62,114.62,114.51,114.56,1200.0,113.901,113.901,113.7917,113.8414,1200.0
2021-12-28 12:25:00,114.51,114.57,114.34,114.34,2679.0,113.7917,113.8513,113.6227,113.6227,2679.0
2021-12-28 12:30:00,114.36,114.36,114.1,114.11,1500.0,113.6426,113.6426,113.3842,113.3942,1500.0
2021-12-28 12:35:00,114.12,114.25,114.11,114.24,1210.0,113.4041,113.5333,113.3942,113.5234,1210.0
2021-12-28 12:40:00,114.24,114.28,114.24,114.27,314.0,113.5234,113.5631,113.5234,113.5532,314.0
2021-12-28 12:45:00,114.26,114.28,114.16,114.19,1426.0,113.5432,113.5631,113.4439,113.4737,1426.0
2021-12-28 12:50:00,114.34,114.5,114.34,114.47,952.0,113.6227,113.7817,113.6227,113.7519,952.0
2021-12-28 12:55:00,114.47,114.56,114.47,114.56,888.0,113.7519,113.8414,113.7519,113.8414,888.0
2021-12-28 13:00:00,114.55,114.7,114.55,114.64,900.0,113.8314,113.9805,113.8314,113.9209,900.0
2021-12-28 13:05:00,114.69,114.75,114.69,114.72,1973.0,113.9705,114.0302,113.9705,114.0004,1973.0
2021-12-28 13:10:00,114.69,114.88,114.67,114.8,3858.0,113.9705,114.1593,113.9507,114.0798,3858.0
2021-12-28 13:15:00,114.79,114.81,114.71,114.77,1554.0,114.0699,114.0898,113.9904,114.05,1554.0
2021-12-28 13:20:00,114.76,114.81,114.74,114.8,1217.0,114.0401,114.0898,114.0202,114.0798,1217.0
2021-12-28 13:25:00,114.91,114.95,114.88,114.95,880.0,114.1892,114.2289,114.1593,114.2289,880.0
2021-12-28 13:30:00,115.0,115.05,114.99,115.01,909.0,114.2786,114.3283,114.2687,114.2885,909.0
2021-12-28 13:35:00,115.08,115.08,114.98,114.99,2201.0,114.3581,114.3581,114.2587,114.2687,2201.0
2021-12-28 13:40:00,114.99,115.04,114.93,114.93,2665.0,114.2687,114.3183,114.209,114.209,2665.0
2021-12-28 13:45:00,114.89,114.97,114.88,114.92,1268.0,114.1693,114.2488,114.1593,114.1991,1268.0
2021-12-28 13:50:00,114.95,115.05,114.94,114.99,1054.0,114.2289,114.3283,114.219,114.2687,1054.0
2021-12-28 13:55:00,115.0,115.12,114.97,115.09,1500.0,114.2786,114.3978,114.2488,114.368,1500.0
2021-12-28 14:00:00,115.11,115.11,115.01,115.01,2105.0,114.3879,114.3879,114.2885,114.2885,2105.0
2021-12-28 14:05:00,115.08,115.08,114.96,115.01,700.0,114.3581,114.3581,114.2388,114.2885,700.0
2021-12-28 14:10:00,114.97,114.97,114.91,114.91,800.0,114.2488,114.2488,114.1892,114.1892,800.0
2021-12-28 14:15:00,114.96,115.17,114.96,115.14,1400.0,114.2388,114.4475,114.2388,114.4177,1400.0
2021-12-28 14:20:00,115.21,115.26,115.19,115.22,1916.0,114.4873,114.537,114.4674,114.4972,1916.0
2021-12-28 14:25:00,115.25,115.25,115.16,115.24,1613.0,114.527,114.527,114.4376,114.5171,1613.0
2021-12-28 14:30:00,115.19,115.19,115.12,115.16,1000.0,114.4674,114.4674,114.3978,114.4376,1000.0
2021-12-28 14:35:00,115.16,115.23,115.16,115.19,701.0,114.4376,114.5072,114.4376,114.4674,701.0
2021-12-28 14:40:00,115.23,115.35,115.23,115.29,1510.0,114.5072,114.6264,114.5072,114.5668,1510.0
2021-12-28 14:45:00,115.26,115.29,115.23,115.23,800.0,114.537,114.5668,114.5072,114.5072,800.0
2021-12-28 14:50:00,115.18,115.21,115.12,115.12,502.0,114.4575,114.4873,114.3978,114.3978,502.0
2021-12-28 14:55:00,115.18,115.19,115.07,115.14,873.0,114.4575,114.4674,114.3482,114.4177,873.0
2021-12-28 15:00:00,115.09,115.13,114.89,114.97,2074.0,114.368,114.4078,114.1693,114.2488,2074.0
2021-12-28 15:05:00,114.91,114.99,114.8,114.94,2481.0,114.1892,114.2687,114.0798,114.219,2481.0
2021-12-28 15:10:00,114.99,115.1,114.93,115.09,1316.0,114.2687,114.378,114.209,114.368,1316.0
2021-12-28 15:15:00,115.1,115.34,115.1,115.24,3828.0,114.378,114.6165,114.378,114.5171,3828.0
2021-12-28 15:20:00,115.16,115.3,115.14,115.14,2734.0,114.4376,114.5767,114.4177,114.4177,2734.0
2021-12-28 15:25:00,115.15,115.2,115.13,115.18,1235.0,114.4277,114.4773,114.4078,114.4575,1235.0
2021-12-28 15:30:00,115.23,115.24,114.68,114.72,4233.0,114.5072,114.5171,113.9606,114.0004,4233.0
2021-12-28 15:35:00,114.75,114.82,114.64,114.81,4713.0,114.0302,114.0997,113.9209,114.0898,4713.0
2021-12-28 15:40:00,114.81,114.85,114.72,114.77,5621.0,114.0898,114.1295,114.0004,114.05,5621.0
2021-12-28 15:45:00,114.87,114.93,114.83,114.86,5608.0,114.1494,114.209,114.1097,114.1395,5608.0
2021-12-28 15:50:00,114.83,114.83,114.47,114.51,10626.0,114.1097,114.1097,113.7519,113.7917,10626.0
2021-12-28 15:55:00,114.5,114.55,114.29,114.3,32683.0,113.7817,113.8314,113.573,113.583,32683.0
2021-12-29 09:30:00,114.42,115.05,114.24,114.89,6489.0,113.7022,114.3283,113.5234,114.1693,6489.0
2021-12-29 09:35:00,114.39,114.83,114.39,114.83,333.0,113.6724,114.1097,113.6724,114.1097,333.0
2021-12-29 09:40:00,114.87,114.87,114.61,114.67,2000.0,114.1494,114.1494,113.891,113.9507,2000.0
2021-12-29 09:45:00,114.55,114.62,114.55,114.56,1197.0,113.8314,113.901,113.8314,113.8414,1197.0
2021-12-29 09:50:00,114.52,114.52,114.36,114.36,1186.0,113.8016,113.8016,113.6426,113.6426,1186.0
2021-12-29 09:55:00,114.58,114.61,114.34,114.61,1932.0,113.8612,113.891,113.6227,113.891,1932.0
2021-12-29 10:00:00,114.62,114.63,114.58,114.62,1232.0,113.901,113.9109,113.8612,113.901,1232.0
2021-12-29 10:05:00,114.51,114.76,114.5,114.73,1151.0,113.7917,114.0401,113.7817,114.0103,1151.0
2021-12-29 10:10:00,114.82,114.9,114.43,114.85,3425.0,114.0997,114.1792,113.7122,114.1295,3425.0
2021-12-29 10:15:00,114.77,114.77,114.5,114.74,875.0,114.05,114.05,113.7817,114.0202,875.0
2021-12-29 10:20:00,114.73,115.0,114.67,115.0,2667.0,114.0103,114.2786,113.9507,114.2786,2667.0
2021-12-29 10:25:00,115.01,115.01,114.89,114.94,1608.0,114.2885,114.2885,114.1693,114.219,1608.0
2021-12-29 10:30:00,115.01,115.08,114.87,115.01,1582.0,114.2885,114.3581,114.1494,114.2885,1582.0
2021-12-29 10:35:00,115.07,115.1,114.99,115.09,1655.0,114.3482,114.378,114.2687,114.368,1655.0
2021-12-29 10:40:00,115.06,115.19,115.05,115.17,2311.0,114.3382,114.4674,114.3283,114.4475,2311.0
2021-12-29 10:45:00,115.27,115.27,115.23,115.23,800.0,114.5469,114.5469,114.5072,114.5072,800.0
2021-12-29 10:50:00,115.23,115.3,115.22,115.3,2554.0,114.5072,114.5767,114.4972,114.5767,2554.0
2021-12-29 10:55:00,115.25,115.3,115.13,115.25,3526.0,114.527,114.5767,114.4078,114.527,3526.0
2021-12-29 11:00:00,115.28,115.28,115.04,115.04,1025.0,114.5568,114.5568,114.3183,114.3183,1025.0
2021-12-29 11:05:00,115.04,115.18,115.02,115.14,3234.0,114.3183,114.4575,114.2985,114.4177,3234.0
2021-12-29 11:10:00,115.1,115.22,115.06,115.22,5757.0,114.378,114.4972,114.3382,114.4972,5757.0
2021-12-29 11:15:00,115.15,115.15,115.01,115.02,2831.0,114.4277,114.4277,114.2885,114.2985,2831.0
2021-12-29 11:20:00,115.04,115.2,115.03,115.19,1102.0,114.3183,114.4773,114.3084,114.4674,1102.0
2021-12-29 11:25:00,115.1,115.34,115.1,115.27,1700.0,114.378,114.6165,114.378,114.5469,1700.0
2021-12-29 11:30:00,115.33,115.33,115.08,115.08,2436.0,114.6065,114.6065,114.3581,114.3581,2436.0
2021-12-29 11:35:00,115.15,115.15,115.08,115.13,300.0,114.4277,114.4277,114.3581,114.4078,300.0
2021-12-29 11:40:00,115.09,115.09,115.08,115.09,400.0,114.368,114.368,114.3581,114.368,400.0
2021-12-29 11:45:00,115.13,115.15,115.05,115.12,2055.0,114.4078,114.4277,114.3283,114.3978,2055.0
2021-12-29 11:50:00,115.08,115.16,115.03,115.07,3044.0,114.3581,114.4376,114.3084,114.3482,3044.0
2021-12-29 11:55:00,115.1,115.21,115.01,115.01,1457.0,114.378,114.4873,114.2885,114.2885,1457.0
2021-12-29 12:00:00,115.07,115.07,114.94,115.0,2698.0,114.3482,114.3482,114.219,114.2786,2698.0
2021-12-29 12:05:00,114.98,115.06,114.77,114.77,2863.0,114.2587,114.3382,114.05,114.05,2863.0
2021-12-29 12:10:00,114.85,114.9,114.81,114.84,2157.0,114.1295,114.1792,114.0898,114.1196,2157.0
2021-12-29 12:15:00,114.79,114.84,114.71,114.71,1400.0,114.0699,114.1196,113.9904,113.9904,1400.0
2021-12-29 12:20:00,114.73,114.75,114.69,114.73,5026.0,114.0103,114.0302,113.9705,114.0103,5026.0
2021-12-29 12:25:00,114.7,114.7,114.46,114.56,2929.0,113.9805,113.9805,113.742,113.8414,2929.0
2021-12-29 12:30:00,114.5,114.59,114.5,114.59,1324.0,113.7817,113.8712,113.7817,113.8712,1324.0
2021-12-29 12:35:00,114.61,114.61,114.51,114.6,5900.0,113.891,113.891,113.7917,113.8811,5900.0
2021-12-29 12:40:00,114.58,114.65,114.58,114.61,2234.0,113.8612,113.9308,113.8612,113.891,2234.0
2021-12-29 12:45:00,114.59,114.59,114.3,114.3,2796.0,113.8712,113.8712,113.583,113.583,2796.0
2021-12-29 12:50:00,114.35,114.56,114.35,114.5,3779.0,113.6327,113.8414,113.6327,113.7817,3779.0
2021-12-29 12:55:00,114.57,114.67,114.55,114.67,1498.0,113.8513,113.9507,113.8314,113.9507,1498.0
2021-12-29 13:00:00,114.76,114.76,114.66,114.67,1330.0,114.0401,114.0401,113.9407,113.9507,1330.0
2021-12-29 13:05:00,114.71,114.82,114.7,114.82,8165.0,113.9904,114.0997,113.9805,114.0997,8165.0
2021-12-29 13:10:00,114.77,114.78,114.7,114.76,1083.0,114.05,114.06,113.9805,114.0401,1083.0
2021-12-29 13:15:00,114.74,114.86,114.7,114.84,1300.0,114.0202,114.1395,113.9805,114.1196,1300.0
2021-12-29 13:20:00,114.79,114.89,114.76,114.78,4417.0,114.0699,114.1693,114.0401,114.06,4417.0
2021-12-29 13:25:00,114.76,114.92,114.76,114.92,1503.0,114.0401,114.1991,114.0401,114.1991,1503.0
2021-12-29 13:30:00,114.93,114.98,114.9,114.97,1405.0,114.209,114.2587,114.1792,114.2488,1405.0
2021-12-29 13:35:00,114.98,114.98,114.77,114.77,2459.0,114.2587,114.2587,114.05,114.05,2459.0
2021-12-29 13:40:00,114.74,114.82,114.74,114.77,2544.0,114.0202,114.0997,114.0202,114.05,2544.0
2021-12-29 13:45:00,114.75,114.8,114.72,114.72,1539.0,114.0302,114.0798,114.0004,114.0004,1539.0
2021-12-29 13:50:00,114.7,114.7,114.63,114.67,1104.0,113.9805,113.9805,113.9109,113.9507,1104.0
2021-12-29 13:55:00,114.7,114.71,114.65,114.67,1059.0,113.9805,113.9904,113.9308,113.9507,1059.0
2021-12-29 14:00:00,114.63,114.73,114.61,114.69,1508.0,113.9109,114.0103,113.891,113.9705,1508.0
2021-12-29 14:05:00,114.65,114.72,114.6,114.64,5318.0,113.9308,114.0004,113.8811,113.9209,5318.0
2021-12-29 14:10:00,114.61,114.69,114.61,114.68,1556.0,113.891,113.9705,113.891,113.9606,1556.0
2021-12-29 14:15:00,114.64,114.75,114.61,114.7,6026.0,113.9209,114.0302,113.891,113.9805,6026.0
2021-12-29 14:20:00,114.73,114.74,114.55,114.56,2109.0,114.0103,114.0202,113.8314,113.8414,2109.0
2021-12-29 14:25:00,114.55,114.62,114.51,114.62,2119.0,113.8314,113.901,113.7917,113.901,2119.0
2021-12-29 14:30:00,114.65,114.65,114.65,114.65,146.0,113.9308,113.9308,113.9308,113.9308,146.0
2021-12-29 14:35:00,114.62,114.65,114.57,114.62,2633.0,113.901,113.9308,113.8513,113.901,2633.0
2021-12-29 14:40:00,114.63,114.63,114.56,114.56,700.0,113.9109,113.9109,113.8414,113.8414,700.0
2021-12-29 14:45:00,114.57,114.61,114.54,114.54,677.0,113.8513,113.891,113.8215,113.8215,677.0
2021-12-29 14:50:00,114.55,114.56,114.51,114.56,2834.0,113.8314,113.8414,113.7917,113.8414,2834.0
2021-12-29 14:55:00,114.54,114.54,114.39,114.4,2232.0,113.8215,113.8215,113.6724,113.6824,2232.0
2021-12-29 15:00:00,114.39,114.62,114.39,114.45,4495.0,113.6724,113.901,113.6724,113.732,4495.0
2021-12-29 15:05:00,114.48,114.48,114.1,114.1,4799.0,113.7619,113.7619,113.3842,113.3842,4799.0
2021-12-29 15:10:00,114.15,114.18,114.07,114.11,1737.0,113.4339,113.4637,113.3544,113.3942,1737.0
2021-12-29 15:15:00,114.17,114.39,114.14,114.32,3239.0,113.4538,113.6724,113.424,113.6029,3239.0
2021-12-29 15:20:00,114.28,114.35,114.26,114.32,2762.0,113.5631,113.6327,113.5432,113.6029,2762.0
2021-12-29 15:25:00,114.34,114.4,114.32,114.4,1411.0,113.6227,113.6824,113.6029,113.6824,1411.0
2021-12-29 15:30:00,114.38,114.44,114.32,114.34,7572.0,113.6625,113.7221,113.6029,113.6227,7572.0
2021-12-29 15:35:00,114.37,114.44,114.24,114.32,3342.0,113.6525,113.7221,113.5234,113.6029,3342.0
2021-12-29 15:40:00,114.29,114.4,114.27,114.35,4690.0,113.573,113.6824,113.5532,113.6327,4690.0
2021-12-29 15:45:00,114.36,114.62,114.32,114.58,8850.0,113.6426,113.901,113.6029,113.8612,8850.0
2021-12-29 15:50:00,114.61,114.65,114.42,114.42,13734.0,113.891,113.9308,113.7022,113.7022,13734.0
2021-12-29 15:55:00,114.44,114.45,114.25,114.35,24191.0,113.7221,113.732,113.5333,113.6327,24191.0
2021-12-30 09:30:00,114.39,115.25,114.32,115.22,5968.0,113.6724,114.527,113.6029,114.4972,5968.0
2021-12-30 09:35:00,115.12,115.37,115.0,115.23,3643.0,114.3978,114.6463,114.2786,114.5072,3643.0
2021-12-30 09:40:00,115.05,115.31,114.98,115.11,3350.0,114.3283,114.5866,114.2587,114.3879,3350.0
2021-12-30 09:45:00,115.11,115.35,115.01,115.16,8146.0,114.3879,114.6264,114.2885,114.4376,8146.0
2021-12-30 09:50:00,115.16,115.18,114.69,114.74,6112.0,114.4376,114.4575,113.9705,114.0202,6112.0
2021-12-30 09:55:00,114.67,114.76,114.31,114.4,10501.0,113.9507,114.0401,113.5929,113.6824,10501.0
2021-12-30 10:00:00,114.4,114.4,114.1,114.24,3146.0,113.6824,113.6824,113.3842,113.5234,3146.0
2021-12-30 10:05:00,114.28,114.49,114.2,114.24,2670.0,113.5631,113.7718,113.4836,113.5234,2670.0
2021-12-30 10:10:00,114.16,114.21,114.08,114.21,1231.0,113.4439,113.4936,113.3644,113.4936,1231.0
2021-12-30 10:15:00,114.28,114.28,113.99,114.0,5905.0,113.5631,113.5631,113.2749,113.2849,5905.0
2021-12-30 10:20:00,113.84,114.03,113.84,113.95,877.0,113.1259,113.3147,113.1259,113.2352,877.0
2021-12-30 10:25:00,114.03,114.09,113.77,113.81,1711.0,113.3147,113.3743,113.0563,113.0961,1711.0
2021-12-30 10:30:00,113.82,113.86,113.82,113.86,812.0,113.106,113.1457,113.106,113.1457,812.0
2021-12-30 10:35:00,113.81,113.81,113.64,113.7,1182.0,113.0961,113.0961,112.9271,112.9867,1182.0
2021-12-30 10:40:00,113.72,113.76,113.56,113.6,4542.0,113.0066,113.0464,112.8476,112.8874,4542.0
2021-12-30 10:45:00,113.55,113.56,113.4,113.4,1928.0,112.8377,112.8476,112.6886,112.6886,1928.0
2021-12-30 10:50:00,113.36,113.36,113.26,113.3,2398.0,112.6489,112.6489,112.5495,112.5893,2398.0
2021-12-30 10:55:00,113.26,113.27,113.02,113.08,1363.0,112.5495,112.5594,112.311,112.3706,1363.0
2021-12-30 11:00:00,113.21,113.27,113.0,113.22,3309.0,112.4998,112.5594,112.2911,112.5098,3309.0
2021-12-30 11:05:00,113.18,113.24,113.18,113.24,300.0,112.47,112.5296,112.47,112.5296,300.0
2021-12-30 11:10:00,113.31,113.33,113.0,113.02,12295.0,112.5992,112.6191,112.2911,112.311,12295.0
2021-12-30 11:15:00,113.01,113.49,113.0,113.4,8121.0,112.3011,112.7781,112.2911,112.6886,8121.0
2021-12-30 11:20:00,113.36,113.36,113.24,113.25,3014.0,112.6489,112.6489,112.5296,112.5396,3014.0
2021-12-30 11:25:00,113.3,113.32,113.11,113.17,1900.0,112.5893,112.6091,112.4005,112.4601,1900.0
2021-12-30 11:30:00,113.13,113.19,112.86,113.0,9997.0,112.4203,112.4799,112.152,112.2911,9997.0
2021-12-30 11:35:00,113.01,113.06,112.92,112.95,3449.0,112.3011,112.3508,112.2116,112.2415,3449.0
2021-12-30 11:40:00,113.0,113.0,112.79,112.79,3593.0,112.2911,112.2911,112.0825,112.0825,3593.0
2021-12-30 11:45:00,112.79,112.84,112.76,112.79,1267.0,112.0825,112.1321,112.0526,112.0825,1267.0
2021-12-30 11:50:00,112.76,112.81,112.62,112.8,2964.0,112.0526,112.1023,111.9135,112.0924,2964.0
2021-12-30 11:55:00,112.82,113.02,112.71,113.02,3250.0,112.1123,112.311,112.003,112.311,3250.0
2021-12-30 12:00:00,113.02,113.07,112.93,113.07,3263.0,112.311,112.3607,112.2216,112.3607,3263.0
2021-12-30 12:05:00,113.04,113.27,112.97,113.23,15379.0,112.3309,112.5594,112.2613,112.5197,15379.0
2021-12-30 12:10:00,113.23,113.28,113.01,113.28,3929.0,112.5197,112.5694,112.3011,112.5694,3929.0
2021-12-30 12:15:00,113.25,113.25,113.16,113.17,1920.0,112.5396,112.5396,112.4501,112.4601,1920.0
2021-12-30 12:20:00,113.18,113.2,113.03,113.13,2181.0,112.47,112.4899,112.321,112.4203,2181.0
2021-12-30 12:25:00,113.08,113.1,112.97,113.02,6409.0,112.3706,112.3905,112.2613,112.311,6409.0
2021-12-30 12:30:00,112.97,113.08,112.89,112.97,3100.0,112.2613,112.3706,112.1818,112.2613,3100.0
2021-12-30 12:35:00,113.03,113.16,113.0,113.14,3200.0,112.321,112.4501,112.2911,112.4303,3200.0
2021-12-30 12:40:00,113.15,113.23,113.12,113.18,3300.0,112.4402,112.5197,112.4104,112.47,3300.0
2021-12-30 12:45:00,113.22,113.22,113.07,113.07,2461.0,112.5098,112.5098,112.3607,112.3607,2461.0
2021-12-30 12:50:00,113.06,113.19,113.05,113.12,3944.0,112.3508,112.4799,112.3408,112.4104,3944.0
2021-12-30 12:55:00,113.12,113.16,113.08,113.16,2621.0,112.4104,112.4501,112.3706,112.4501,2621.0
2021-12-30 13:00:00,113.18,113.19,113.11,113.15,2280.0,112.47,112.4799,112.4005,112.4402,2280.0
2021-12-30 13:05:00,113.07,113.1,113.07,113.09,700.0,112.3607,112.3905,112.3607,112.3806,700.0
2021-12-30 13:10:00,113.12,113.18,113.08,113.16,3552.0,112.4104,112.47,112.3706,112.4501,3552.0
2021-12-30 13:15:00,113.11,113.13,112.95,112.96,1947.0,112.4005,112.4203,112.2415,112.2514,1947.0
2021-12-30 13:20:00,112.99,113.04,112.9,112.9,1957.0,112.2812,112.3309,112.1918,112.1918,1957.0
2021-12-30 13:25:00,112.88,112.98,112.88,112.9,2617.0,112.1719,112.2713,112.1719,112.1918,2617.0
2021-12-30 13:30:00,112.94,112.97,112.9,112.9,1337.0,112.2315,112.2613,112.1918,112.1918,1337.0
2021-12-30 13:35:00,112.94,112.97,112.9,112.93,7660.0,112.2315,112.2613,112.1918,112.2216,7660.0
2021-12-30 13:40:00,112.91,113.17,112.85,113.17,2695.0,112.2017,112.4601,112.1421,112.4601,2695.0
2021-12-30 13:45:00,113.17,113.17,113.07,113.12,2537.0,112.4601,112.4601,112.3607,112.4104,2537.0
2021-12-30 13:50:00,113.12,113.29,113.12,113.28,2828.0,112.4104,112.5793,112.4104,112.5694,2828.0
2021-12-30 13:55:00,113.26,113.26,113.19,113.2,5458.0,112.5495,112.5495,112.4799,112.4899,5458.0
2021-12-30 14:00:00,113.14,113.14,112.98,113.0,2957.0,112.4303,112.4303,112.2713,112.2911,2957.0
2021-12-30 14:05:00,112.98,113.04,112.96,112.96,3836.0,112.2713,112.3309,112.2514,112.2514,3836.0
2021-12-30 14:10:00,112.92,112.97,112.85,112.95,3221.0,112.2116,112.2613,112.1421,112.2415,3221.0
2021-12-30 14:15:00,112.98,113.0,112.91,112.96,3709.0,112.2713,112.2911,112.2017,112.2514,3709.0
2021-12-30 14:20:00,112.93,113.19,112.93,113.16,4607.0,112.2216,112.4799,112.2216,112.4501,4607.0
2021-12-30 14:25:00,113.19,113.3,113.19,113.3,2409.0,112.4799,112.5893,112.4799,112.5893,2409.0
2021-12-30 14:30:00,113.34,113.5,113.3,113.46,1700.0,112.629,112.788,112.5893,112.7483,1700.0
2021-12-30 14:35:00,113.47,113.56,113.45,113.56,2635.0,112.7582,112.8476,112.7383,112.8476,2635.0
2021-12-30 14:40:00,113.5,113.61,113.48,113.58,3363.0,112.788,112.8973,112.7681,112.8675,3363.0
2021-12-30 14:45:00,113.58,113.58,113.42,113.47,3717.0,112.8675,112.8675,112.7085,112.7582,3717.0
2021-12-30 14:50:00,113.49,113.49,113.34,113.37,2502.0,112.7781,112.7781,112.629,112.6588,2502.0
2021-12-30 14:55:00,113.29,113.54,113.25,113.47,6465.0,112.5793,112.8278,112.5396,112.7582,6465.0
2021-12-30 15:00:00,113.46,113.46,113.3,113.33,2452.0,112.7483,112.7483,112.5893,112.6191,2452.0
2021-12-30 15:05:00,113.32,113.32,113.21,113.21,3436.0,112.6091,112.6091,112.4998,112.4998,3436.0
2021-12-30 15:10:00,113.14,113.16,113.05,113.11,3200.0,112.4303,112.4501,112.3408,112.4005,3200.0
2021-12-30 15:15:00,113.1,113.12,112.84,112.86,8342.0,112.3905,112.4104,112.1321,112.152,8342.0
2021-12-30 15:20:00,112.84,113.02,112.78,112.78,16534.0,112.1321,112.311,112.0725,112.0725,16534.0
2021-12-30 15:25:00,112.73,113.0,112.71,113.0,7709.0,112.0228,112.2911,112.003,112.2911,7709.0
2021-12-30 15:30:00,113.03,113.13,112.98,113.09,5903.0,112.321,112.4203,112.2713,112.3806,5903.0
2021-12-30 15:35:00,113.06,113.12,113.01,113.06,6788.0,112.3508,112.4104,112.3011,112.3508,6788.0
2021-12-30 15:40:00,113.06,113.15,112.89,113.09,7906.0,112.3508,112.4402,112.1818,112.3806,7906.0
2021-12-30 15:45:00,113.06,113.12,112.84,112.96,9182.0,112.3508,112.4104,112.1321,112.2514,9182.0
2021-12-30 15:50:00,112.87,113.03,112.6,112.88,19688.0,112.162,112.321,111.8936,112.1719,19688.0
2021-12-30 15:55:00,112.88,112.93,112.74,112.88,36214.0,112.1719,112.2216,112.0328,112.1719,36214.0
2021-12-31 09:30:00,112.83,113.36,112.83,113.36,3432.0,112.1222,112.6489,112.1222,112.6489,3432.0
2021-12-31 09:35:00,113.23,113.56,113.23,113.55,1083.0,112.5197,112.8476,112.5197,112.8377,1083.0
2021-12-31 09:40:00,113.5,113.56,113.06,113.13,6545.0,112.788,112.8476,112.3508,112.4203,6545.0
2021-12-31 09:45:00,113.27,113.32,113.05,113.05,1140.0,112.5594,112.6091,112.3408,112.3408,1140.0
2021-12-31 09:50:00,113.03,113.52,113.03,113.41,4362.0,112.321,112.8079,112.321,112.6986,4362.0
2021-12-31 09:55:00,113.48,113.48,113.23,113.41,4424.0,112.7681,112.7681,112.5197,112.6986,4424.0
2021-12-31 10:00:00,113.52,113.58,113.34,113.54,2130.0,112.8079,112.8675,112.629,112.8278,2130.0
2021-12-31 10:05:00,113.65,113.77,113.64,113.69,5475.0,112.9371,113.0563,112.9271,112.9768,5475.0
2021-12-31 10:10:00,113.78,113.82,113.73,113.77,3288.0,113.0662,113.106,113.0166,113.0563,3288.0
2021-12-31 10:15:00,113.79,113.87,113.76,113.81,2456.0,113.0762,113.1557,113.0464,113.0961,2456.0
2021-12-31 10:20:00,113.8,113.8,113.64,113.7,1224.0,113.0861,113.0861,112.9271,112.9867,1224.0
2021-12-31 10:25:00,113.63,113.63,113.5,113.56,3884.0,112.9172,112.9172,112.788,112.8476,3884.0
2021-12-31 10:30:00,113.52,113.54,113.36,113.36,3801.0,112.8079,112.8278,112.6489,112.6489,3801.0
2021-12-31 10:35:00,113.35,113.71,113.25,113.71,6400.0,112.6389,112.9967,112.5396,112.9967,6400.0
2021-12-31 10:40:00,113.74,113.75,113.64,113.75,1873.0,113.0265,113.0364,112.9271,113.0364,1873.0
2021-12-31 10:45:00,113.89,113.95,113.78,113.94,1532.0,113.1756,113.2352,113.0662,113.2252,1532.0
2021-12-31 10:50:00,113.93,114.12,113.88,114.04,3554.0,113.2153,113.4041,113.1656,113.3246,3554.0
2021-12-31 10:55:00,114.09,114.21,113.95,114.21,1997.0,113.3743,113.4936,113.2352,113.4936,1997.0
2021-12-31 11:00:00,114.22,114.23,113.97,114.12,2867.0,113.5035,113.5134,113.2551,113.4041,2867.0
2021-12-31 11:05:00,114.09,114.21,114.09,114.21,949.0,113.3743,113.4936,113.3743,113.4936,949.0
2021-12-31 11:10:00,114.13,114.22,114.13,114.21,1131.0,113.4141,113.5035,113.4141,113.4936,1131.0
2021-12-31 11:15:00,114.17,114.18,113.98,113.98,1310.0,113.4538,113.4637,113.265,113.265,1310.0
2021-12-31 11:20:00,113.98,114.09,113.98,113.98,1848.0,113.265,113.3743,113.265,113.265,1848.0
2021-12-31 11:25:00,114.0,114.0,113.75,113.75,2404.0,113.2849,113.2849,113.0364,113.0364,2404.0
2021-12-31 11:30:00,113.86,113.86,113.65,113.7,2734.0,113.1457,113.1457,112.9371,112.9867,2734.0
2021-12-31 11:35:00,113.68,113.77,113.62,113.62,3736.0,112.9669,113.0563,112.9073,112.9073,3736.0
2021-12-31 11:40:00,113.62,113.83,113.5,113.75,4152.0,112.9073,113.1159,112.788,113.0364,4152.0
2021-12-31 11:45:00,113.69,113.71,113.43,113.46,2186.0,112.9768,112.9967,112.7184,112.7483,2186.0
2021-12-31 11:50:00,113.43,113.43,113.28,113.39,2100.0,112.7184,112.7184,112.5694,112.6787,2100.0
2021-12-31 11:55:00,113.32,113.33,113.32,113.33,321.0,112.6091,112.6191,112.6091,112.6191,321.0
2021-12-31 12:00:00,113.27,113.4,113.17,113.4,5084.0,112.5594,112.6886,112.4601,112.6886,5084.0
2021-12-31 12:05:00,113.38,113.51,113.37,113.51,1825.0,112.6688,112.7979,112.6588,112.7979,1825.0
2021-12-31 12:10:00,113.51,113.61,113.31,113.31,1241.0,112.7979,112.8973,112.5992,112.5992,1241.0
2021-12-31 12:15:00,113.32,113.33,113.18,113.3,2217.0,112.6091,112.6191,112.47,112.5893,2217.0
2021-12-31 12:20:00,113.32,113.33,113.3,113.33,1630.0,112.6091,112.6191,112.5893,112.6191,1630.0
2021-12-31 12:25:00,113.28,113.45,113.27,113.43,2100.0,112.5694,112.7383,112.5594,112.7184,2100.0
2021-12-31 12:30:00,113.35,113.38,113.3,113.36,1209.0,112.6389,112.6688,112.5893,112.6489,1209.0
2021-12-31 12:35:00,113.36,113.62,113.36,113.62,1227.0,112.6489,112.9073,112.6489,112.9073,1227.0
2021-12-31 12:40:00,113.58,113.63,113.53,113.61,917.0,112.8675,112.9172,112.8178,112.8973,917.0
2021-12-31 12:45:00,113.61,113.63,113.61,113.63,300.0,112.8973,112.9172,112.8973,112.9172,300.0
2021-12-31 12:50:00,113.68,113.81,113.68,113.78,1143.0,112.9669,113.0961,112.9669,113.0662,1143.0
2021-12-31 12:55:00,113.87,113.94,113.84,113.94,1300.0,113.1557,113.2252,113.1259,113.2252,1300.0
2021-12-31 13:00:00,113.95,114.09,113.93,114.09,2132.0,113.2352,113.3743,113.2153,113.3743,2132.0
2021-12-31 13:05:00,114.13,114.18,114.1,114.16,1708.0,113.4141,113.4637,113.3842,113.4439,1708.0
2021-12-31 13:10:00,114.15,114.31,114.15,114.31,1919.0,113.4339,113.5929,113.4339,113.5929,1919.0
2021-12-31 13:15:00,114.3,114.35,114.21,114.29,3146.0,113.583,113.6327,113.4936,113.573,3146.0
2021-12-31 13:20:00,114.26,114.53,114.24,114.52,3296.0,113.5432,113.8115,113.5234,113.8016,3296.0
2021-12-31 13:25:00,114.46,114.73,114.45,114.73,6241.0,113.742,114.0103,113.732,114.0103,6241.0
2021-12-31 13:30:00,114.75,114.86,114.68,114.86,2773.0,114.0302,114.1395,113.9606,114.1395,2773.0
2021-12-31 13:35:00,114.88,114.9,114.79,114.8,4551.0,114.1593,114.1792,114.0699,114.0798,4551.0
2021-12-31 13:40:00,114.84,114.86,114.7,114.86,1305.0,114.1196,114.1395,113.9805,114.1395,1305.0
2021-12-31 13:45:00,114.93,114.93,114.8,114.8,1124.0,114.209,114.209,114.0798,114.0798,1124.0
2021-12-31 13:50:00,114.83,114.88,114.75,114.81,6206.0,114.1097,114.1593,114.0302,114.0898,6206.0
2021-12-31 13:55:00,114.86,114.89,114.72,114.85,1817.0,114.1395,114.1693,114.0004,114.1295,1817.0
2021-12-31 14:00:00,114.85,114.97,114.78,114.88,2880.0,114.1295,114.2488,114.06,114.1593,2880.0
2021-12-31 14:05:00,114.91,114.91,114.55,114.68,2747.0,114.1892,114.1892,113.8314,113.9606,2747.0
2021-12-31 14:10:00,114.69,114.85,114.64,114.64,1526.0,113.9705,114.1295,113.9209,113.9209,1526.0
2021-12-31 14:15:00,114.64,114.64,114.44,114.51,766.0,113.9209,113.9209,113.7221,113.7917,766.0
2021-12-31 14:20:00,114.61,114.61,114.52,114.57,700.0,113.891,113.891,113.8016,113.8513,700.0
2021-12-31 14:25:00,114.58,114.65,114.49,114.58,1858.0,113.8612,113.9308,113.7718,113.8612,1858.0
2021-12-31 14:30:00,114.6,114.69,114.53,114.68,2304.0,113.8811,113.9705,113.8115,113.9606,2304.0
2021-12-31 14:35:00,114.67,114.68,114.52,114.64,4549.0,113.9507,113.9606,113.8016,113.9209,4549.0
2021-12-31 14:40:00,114.64,114.69,114.52,114.57,2218.0,113.9209,113.9705,113.8016,113.8513,2218.0
2021-12-31 14:45:00,114.59,114.59,114.44,114.48,1510.0,113.8712,113.8712,113.7221,113.7619,1510.0
2021-12-31 14:50:00,114.46,114.54,114.4,114.44,2640.0,113.742,113.8215,113.6824,113.7221,2640.0
2021-12-31 14:55:00,114.45,114.53,114.45,114.53,2792.0,113.732,113.8115,113.732,113.8115,2792.0
2021-12-31 15:00:00,114.57,114.7,114.55,114.7,2275.0,113.8513,113.9805,113.8314,113.9805,2275.0
2021-12-31 15:05:00,114.67,114.74,114.61,114.69,3730.0,113.9507,114.0202,113.891,113.9705,3730.0
2021-12-31 15:10:00,114.71,114.82,114.7,114.74,2637.0,113.9904,114.0997,113.9805,114.0202,2637.0
2021-12-31 15:15:00,114.69,114.92,114.69,114.92,2551.0,113.9705,114.1991,113.9705,114.1991,2551.0
2021-12-31 15:20:00,114.89,114.98,114.82,114.94,2380.0,114.1693,114.2587,114.0997,114.219,2380.0
2021-12-31 15:25:00,114.94,115.07,114.87,114.96,4496.0,114.219,114.3482,114.1494,114.2388,4496.0
2021-12-31 15:30:00,114.97,114.97,114.74,114.74,3374.0,114.2488,114.2488,114.0202,114.0202,3374.0
2021-12-31 15:35:00,114.78,114.93,114.77,114.9,4523.0,114.06,114.209,114.05,114.1792,4523.0
2021-12-31 15:40:00,114.98,114.99,114.87,114.89,5277.0,114.2587,114.2687,114.1494,114.1693,5277.0
2021-12-31 15:45:00,114.89,115.15,114.89,115.14,9378.0,114.1693,114.4277,114.1693,114.4177,9378.0
2021-12-31 15:50:00,115.15,115.26,114.83,114.86,23468.0,114.4277,114.537,114.1097,114.1395,23468.0
2021-12-31 15:55:00,114.86,114.88,114.63,114.69,33360.0,114.1395,114.1593,113.9109,113.9705,33360.0
2022-01-03 09:30:00,114.75,115.41,114.75,115.29,13033.0,114.1013,114.7575,114.1013,114.6382,13033.0
2022-01-03 09:35:00,115.32,115.39,115.14,115.31,2207.0,114.668,114.7376,114.4891,114.6581,2207.0
2022-01-03 09:40:00,115.46,115.89,115.46,115.59,5362.0,114.8072,115.2348,114.8072,114.9365,5362.0
2022-01-03 09:45:00,115.66,115.77,114.97,115.18,8388.0,115.0061,115.1155,114.32,114.5288,8388.0
2022-01-03 09:50:00,115.0,115.49,114.75,115.3,4505.0,114.3498,114.8371,114.1013,114.6482,4505.0
2022-01-03 09:55:00,115.22,115.36,115.04,115.08,2859.0,114.5686,114.7078,114.3896,114.4294,2859.0
2022-01-03 10:00:00,115.09,115.67,115.05,115.34,4601.0,114.4393,115.0161,114.3996,114.6879,4601.0
2022-01-03 10:05:00,115.55,115.61,115.2,115.23,6019.0,114.8967,114.9564,114.5487,114.5785,6019.0
2022-01-03 10:10:00,115.35,115.83,115.29,115.77,12992.0,114.6979,115.1752,114.6382,115.1155,12992.0
2022-01-03 10:15:00,115.78,115.78,115.42,115.6,8209.0,115.1254,115.1254,114.7675,114.9465,8209.0
2022-01-03 10:20:00,115.64,115.67,115.07,115.28,7703.0,114.9862,115.0161,114.4195,114.6283,7703.0
2022-01-03 10:25:00,115.32,115.6,115.31,115.6,6284.0,114.668,114.9465,114.6581,114.9465,6284.0
2022-01-03 10:30:00,115.67,115.67,114.64,114.84,7439.0,115.0161,115.0161,113.9919,114.1908,7439.0
2022-01-03 10:35:00,114.84,114.84,114.41,114.59,5282.0,114.1908,114.1908,113.7632,113.9422,5282.0
2022-01-03 10:40:00,114.67,115.26,114.43,114.44,19577.0,114.0217,114.6084,113.7831,113.793,19577.0
2022-01-03 10:45:00,114.51,114.76,114.51,114.76,13657.0,113.8626,114.1112,113.8626,114.1112,13657.0
2022-01-03 10:50:00,114.78,114.79,114.34,114.37,9340.0,114.1311,114.141,113.6936,113.7234,9340.0
2022-01-03 10:55:00,114.36,114.36,114.2,114.33,9920.0,113.7135,113.7135,113.5544,113.6836,9920.0
2022-01-03 11:00:00,114.42,114.51,114.0,114.02,3998.0,113.7731,113.8626,113.3555,113.3754,3998.0
2022-01-03 11:05:00,114.01,114.03,113.77,113.83,2219.0,113.3654,113.3853,113.1268,113.1865,2219.0
2022-01-03 11:10:00,113.8,113.87,113.27,113.27,4328.0,113.1566,113.2262,112.6296,112.6296,4328.0
2022-01-03 11:15:00,113.27,113.49,112.94,113.47,10809.0,112.6296,112.8484,112.3015,112.8285,10809.0
2022-01-03 11:20:00,113.5,113.64,113.36,113.63,2317.0,112.8583,112.9975,112.7191,112.9876,2317.0
2022-01-03 11:25:00,113.55,113.66,113.31,113.41,2809.0,112.908,113.0174,112.6694,112.7688,2809.0
2022-01-03 11:30:00,113.45,113.45,113.1,113.1,6554.0,112.8086,112.8086,112.4606,112.4606,6554.0
2022-01-03 11:35:00,113.06,113.07,112.77,112.77,5873.0,112.4208,112.4308,112.1325,112.1325,5873.0
2022-01-03 11:40:00,112.88,113.2,112.88,113.1,4363.0,112.2418,112.56,112.2418,112.4606,4363.0
2022-01-03 11:45:00,113.09,113.28,113.06,113.16,7054.0,112.4506,112.6396,112.4208,112.5202,7054.0
2022-01-03 11:50:00,113.1,113.2,113.07,113.14,2211.0,112.4606,112.56,112.4308,112.5004,2211.0
2022-01-03 11:55:00,113.13,113.19,112.95,113.1,2927.0,112.4904,112.5501,112.3114,112.4606,2927.0
2022-01-03 12:00:00,113.08,113.08,112.83,112.94,3628.0,112.4407,112.4407,112.1921,112.3015,3628.0
2022-01-03 12:05:00,112.98,113.12,112.8,112.85,6250.0,112.3413,112.4805,112.1623,112.212,6250.0
2022-01-03 12:10:00,112.87,112.89,112.62,112.76,7990.0,112.2319,112.2518,111.9833,112.1225,7990.0
2022-01-03 12:15:00,112.72,112.79,112.64,112.71,3709.0,112.0827,112.1523,112.0032,112.0728,3709.0
2022-01-03 12:20:00,112.69,112.87,112.64,112.75,5493.0,112.0529,112.2319,112.0032,112.1126,5493.0
2022-01-03 12:25:00,112.7,112.92,112.63,112.92,4612.0,112.0628,112.2816,111.9932,112.2816,4612.0
2022-01-03 12:30:00,112.92,112.92,112.62,112.76,7323.0,112.2816,112.2816,111.9833,112.1225,7323.0
2022-01-03 12:35:00,112.75,112.81,112.42,112.43,3178.0,112.1126,112.1722,111.7844,111.7944,3178.0
2022-01-03 12:40:00,112.48,112.57,112.4,112.49,3672.0,111.8441,111.9336,111.7645,111.854,3672.0
2022-01-03 12:45:00,112.47,112.72,112.43,112.72,7830.0,111.8342,112.0827,111.7944,112.0827,7830.0
2022-01-03 12:50:00,112.73,112.93,112.68,112.9,3762.0,112.0927,112.2915,112.043,112.2617,3762.0
2022-01-03 12:55:00,112.93,113.09,112.93,113.03,3660.0,112.2915,112.4506,112.2915,112.391,3660.0
2022-01-03 13:00:00,113.05,113.19,113.04,113.04,3883.0,112.4109,112.5501,112.4009,112.4009,3883.0
2022-01-03 13:05:00,113.02,113.02,112.79,112.82,1556.0,112.381,112.381,112.1523,112.1822,1556.0
2022-01-03 13:10:00,112.81,112.85,112.68,112.69,2266.0,112.1722,112.212,112.043,112.0529,2266.0
2022-01-03 13:15:00,112.64,112.64,112.21,112.55,3368.0,112.0032,112.0032,111.5756,111.9137,3368.0
2022-01-03 13:20:00,112.56,112.6,112.48,112.48,4149.0,111.9236,111.9634,111.8441,111.8441,4149.0
2022-01-03 13:25:00,112.51,112.57,112.46,112.57,3084.0,111.8739,111.9336,111.8242,111.9336,3084.0
2022-01-03 13:30:00,112.53,112.55,112.3,112.32,3422.0,111.8938,111.9137,111.6651,111.685,3422.0
2022-01-03 13:35:00,112.35,112.47,112.31,112.36,3628.0,111.7148,111.8342,111.6751,111.7248,3628.0
2022-01-03 13:40:00,112.37,112.55,112.35,112.55,4701.0,111.7347,111.9137,111.7148,111.9137,4701.0
2022-01-03 13:45:00,112.56,112.58,112.42,112.53,2128.0,111.9236,111.9435,111.7844,111.8938,2128.0
2022-01-03 13:50:00,112.48,112.67,112.47,112.65,3847.0,111.8441,112.033,111.8342,112.0131,3847.0
2022-01-03 13:55:00,112.63,112.92,112.63,112.92,5479.0,111.9932,112.2816,111.9932,112.2816,5479.0
2022-01-03 14:00:00,112.98,113.03,112.87,112.97,2795.0,112.3413,112.391,112.2319,112.3313,2795.0
2022-01-03 14:05:00,112.94,113.16,112.89,113.08,4711.0,112.3015,112.5202,112.2518,112.4407,4711.0
2022-01-03 14:10:00,113.08,113.14,113.02,113.09,2997.0,112.4407,112.5004,112.381,112.4506,2997.0
2022-01-03 14:15:00,113.09,113.12,112.93,112.94,10623.0,112.4506,112.4805,112.2915,112.3015,10623.0
2022-01-03 14:20:00,113.01,113.03,112.8,112.84,2839.0,112.3711,112.391,112.1623,112.2021,2839.0
2022-01-03 14:25:00,112.87,113.07,112.8,113.07,5943.0,112.2319,112.4308,112.1623,112.4308,5943.0
2022-01-03 14:30:00,113.07,113.11,113.01,113.03,2424.0,112.4308,112.4705,112.3711,112.391,2424.0
2022-01-03 14:35:00,113.02,113.13,112.97,113.13,2723.0,112.381,112.4904,112.3313,112.4904,2723.0
2022-01-03 14:40:00,113.18,113.28,113.12,113.28,2703.0,112.5401,112.6396,112.4805,112.6396,2703.0
2022-01-03 14:45:00,113.36,113.36,113.14,113.25,4141.0,112.7191,112.7191,112.5004,112.6097,4141.0
2022-01-03 14:50:00,113.25,113.35,113.18,113.25,2833.0,112.6097,112.7092,112.5401,112.6097,2833.0
2022-01-03 14:55:00,113.27,113.27,113.07,113.07,3838.0,112.6296,112.6296,112.4308,112.4308,3838.0
2022-01-03 15:00:00,113.08,113.11,112.91,112.92,4332.0,112.4407,112.4705,112.2717,112.2816,4332.0
2022-01-03 15:05:00,112.96,113.03,112.94,113.02,2373.0,112.3214,112.391,112.3015,112.381,2373.0
2022-01-03 15:10:00,113.04,113.08,112.89,112.89,4665.0,112.4009,112.4407,112.2518,112.2518,4665.0
2022-01-03 15:15:00,112.93,112.93,112.81,112.91,3675.0,112.2915,112.2915,112.1722,112.2717,3675.0
2022-01-03 15:20:00,112.87,112.96,112.84,112.95,3776.0,112.2319,112.3214,112.2021,112.3114,3776.0
2022-01-03 15:25:00,112.95,112.97,112.78,112.83,3847.0,112.3114,112.3313,112.1424,112.1921,3847.0
2022-01-03 15:30:00,112.85,112.85,112.62,112.69,15431.0,112.212,112.212,111.9833,112.0529,15431.0
2022-01-03 15:35:00,112.69,112.78,112.3,112.35,29464.0,112.0529,112.1424,111.6651,111.7148,29464.0
2022-01-03 15:40:00,112.31,112.35,111.94,112.06,15930.0,111.6751,111.7148,111.3071,111.4265,15930.0
2022-01-03 15:45:00,112.05,112.37,112.05,112.33,20576.0,111.4165,111.7347,111.4165,111.6949,20576.0
2022-01-03 15:50:00,112.36,112.85,112.2,112.32,31951.0,111.7248,112.212,111.5657,111.685,31951.0
2022-01-03 15:55:00,112.34,112.36,112.16,112.29,46050.0,111.7049,111.7248,111.5259,111.6552,46050.0
2022-01-04 09:30:00,113.14,113.73,112.99,113.73,9880.0,112.5004,113.087,112.3512,113.087,9880.0
2022-01-04 09:35:00,113.65,113.65,113.23,113.47,13196.0,113.0075,113.0075,112.5899,112.8285,13196.0
2022-01-04 09:40:00,113.57,113.73,113.44,113.45,2410.0,112.9279,113.087,112.7987,112.8086,2410.0
2022-01-04 09:45:00,113.55,113.8,113.39,113.8,6130.0,112.908,113.1566,112.7489,113.1566,6130.0
2022-01-04 09:50:00,113.69,114.03,113.56,114.03,4888.0,113.0473,113.3853,112.918,113.3853,4888.0
2022-01-04 09:55:00,114.07,114.29,113.93,114.29,2789.0,113.4251,113.6439,113.2859,113.6439,2789.0
2022-01-04 10:00:00,114.26,114.53,114.12,114.43,2200.0,113.614,113.8825,113.4748,113.7831,2200.0
2022-01-04 10:05:00,114.4,114.7,114.34,114.7,5691.0,113.7532,114.0515,113.6936,114.0515,5691.0
2022-01-04 10:10:00,114.51,114.7,114.24,114.29,2230.0,113.8626,114.0515,113.5941,113.6439,2230.0
2022-01-04 10:15:00,114.35,114.69,114.33,114.5,4139.0,113.7035,114.0416,113.6836,113.8527,4139.0
2022-01-04 10:20:00,114.49,114.72,114.49,114.56,6361.0,113.8427,114.0714,113.8427,113.9123,6361.0
2022-01-04 10:25:00,114.71,114.71,114.42,114.7,2675.0,114.0615,114.0615,113.7731,114.0515,2675.0
2022-01-04 10:30:00,114.84,114.92,114.69,114.73,1458.0,114.1908,114.2703,114.0416,114.0814,1458.0
2022-01-04 10:35:00,114.75,114.8,114.53,114.58,4614.0,114.1013,114.151,113.8825,113.9322,4614.0
2022-01-04 10:40:00,114.69,114.72,114.53,114.53,3277.0,114.0416,114.0714,113.8825,113.8825,3277.0
2022-01-04 10:45:00,114.47,114.55,114.32,114.45,5620.0,113.8228,113.9024,113.6737,113.803,5620.0
2022-01-04 10:50:00,114.52,114.56,114.36,114.47,3211.0,113.8726,113.9123,113.7135,113.8228,3211.0
2022-01-04 10:55:00,114.46,114.48,114.05,114.05,4102.0,113.8129,113.8328,113.4052,113.4052,4102.0
2022-01-04 11:00:00,114.14,114.2,113.89,113.94,8043.0,113.4947,113.5544,113.2461,113.2958,8043.0
2022-01-04 11:05:00,114.04,114.25,114.04,114.2,2277.0,113.3953,113.6041,113.3953,113.5544,2277.0
2022-01-04 11:10:00,114.18,114.38,114.08,114.35,4445.0,113.5345,113.7334,113.435,113.7035,4445.0
2022-01-04 11:15:00,114.34,114.63,114.31,114.63,2043.0,113.6936,113.9819,113.6637,113.9819,2043.0
2022-01-04 11:20:00,114.62,114.62,114.36,114.49,4201.0,113.972,113.972,113.7135,113.8427,4201.0
2022-01-04 11:25:00,114.48,114.57,114.13,114.32,11068.0,113.8328,113.9223,113.4848,113.6737,11068.0
2022-01-04 11:30:00,114.43,114.45,114.13,114.26,7609.0,113.7831,113.803,113.4848,113.614,7609.0
2022-01-04 11:35:00,114.21,114.25,114.09,114.15,1180.0,113.5643,113.6041,113.445,113.5047,1180.0
2022-01-04 11:40:00,114.18,114.31,114.11,114.25,1897.0,113.5345,113.6637,113.4649,113.6041,1897.0
2022-01-04 11:45:00,114.29,114.61,114.28,114.52,1825.0,113.6439,113.9621,113.6339,113.8726,1825.0
2022-01-04 11:50:00,114.55,114.74,114.44,114.65,5224.0,113.9024,114.0913,113.793,114.0018,5224.0
2022-01-04 11:55:00,114.6,114.6,114.46,114.6,2885.0,113.9521,113.9521,113.8129,113.9521,2885.0
2022-01-04 12:00:00,114.67,114.76,114.55,114.76,1210.0,114.0217,114.1112,113.9024,114.1112,1210.0
2022-01-04 12:05:00,114.79,114.89,114.77,114.83,1860.0,114.141,114.2405,114.1211,114.1808,1860.0
2022-01-04 12:10:00,114.81,114.86,114.69,114.76,2132.0,114.1609,114.2106,114.0416,114.1112,2132.0
2022-01-04 12:15:00,114.78,115.0,114.75,114.94,2970.0,114.1311,114.3498,114.1013,114.2902,2970.0
2022-01-04 12:20:00,115.03,115.08,114.92,115.08,2737.0,114.3797,114.4294,114.2703,114.4294,2737.0
2022-01-04 12:25:00,115.03,115.03,114.77,114.78,10579.0,114.3797,114.3797,114.1211,114.1311,10579.0
2022-01-04 12:30:00,114.78,114.93,114.72,114.93,8658.0,114.1311,114.2802,114.0714,114.2802,8658.0
2022-01-04 12:35:00,115.0,115.21,114.97,115.02,5778.0,114.3498,114.5587,114.32,114.3697,5778.0
2022-01-04 12:40:00,115.05,115.24,115.05,115.24,3639.0,114.3996,114.5885,114.3996,114.5885,3639.0
2022-01-04 12:45:00,115.09,115.5,115.05,115.5,7894.0,114.4393,114.847,114.3996,114.847,7894.0
2022-01-04 12:50:00,115.45,115.75,115.41,115.75,7263.0,114.7973,115.0956,114.7575,115.0956,7263.0
2022-01-04 12:55:00,115.67,115.71,115.47,115.51,3090.0,115.0161,115.0558,114.8172,114.857,3090.0
2022-01-04 13:00:00,115.44,115.58,115.41,115.56,3278.0,114.7874,114.9266,114.7575,114.9067,3278.0
2022-01-04 13:05:00,115.56,115.66,115.46,115.62,1884.0,114.9067,115.0061,114.8072,114.9663,1884.0
2022-01-04 13:10:00,115.62,115.72,115.51,115.61,5038.0,114.9663,115.0658,114.857,114.9564,5038.0
2022-01-04 13:15:00,115.6,115.9,115.58,115.9,6573.0,114.9465,115.2448,114.9266,115.2448,6573.0
2022-01-04 13:20:00,115.81,115.9,115.71,115.86,5491.0,115.1553,115.2448,115.0558,115.205,5491.0
2022-01-04 13:25:00,115.84,115.89,115.78,115.89,3094.0,115.1851,115.2348,115.1254,115.2348,3094.0
2022-01-04 13:30:00,115.88,115.89,115.39,115.39,4616.0,115.2249,115.2348,114.7376,114.7376,4616.0
2022-01-04 13:35:00,115.34,115.47,115.29,115.47,2047.0,114.6879,114.8172,114.6382,114.8172,2047.0
2022-01-04 13:40:00,115.43,115.57,115.27,115.5,3269.0,114.7774,114.9166,114.6183,114.847,3269.0
2022-01-04 13:45:00,115.53,115.6,115.36,115.47,3602.0,114.8769,114.9465,114.7078,114.8172,3602.0
2022-01-04 13:50:00,115.44,115.49,115.34,115.34,5461.0,114.7874,114.8371,114.6879,114.6879,5461.0
2022-01-04 13:55:00,115.37,115.43,115.24,115.43,4047.0,114.7178,114.7774,114.5885,114.7774,4047.0
2022-01-04 14:00:00,115.42,115.65,115.39,115.61,3382.0,114.7675,114.9962,114.7376,114.9564,3382.0
2022-01-04 14:05:00,115.59,115.65,115.48,115.56,5703.0,114.9365,114.9962,114.8271,114.9067,5703.0
2022-01-04 14:10:00,115.55,115.89,115.5,115.8,4709.0,114.8967,115.2348,114.847,115.1453,4709.0
2022-01-04 14:15:00,115.83,115.88,115.77,115.87,2876.0,115.1752,115.2249,115.1155,115.2149,2876.0
2022-01-04 14:20:00,115.83,116.0,115.81,115.91,5579.0,115.1752,115.3442,115.1553,115.2547,5579.0
2022-01-04 14:25:00,115.81,115.97,115.81,115.92,3159.0,115.1553,115.3144,115.1553,115.2646,3159.0
2022-01-04 14:30:00,115.84,115.97,115.75,115.81,6605.0,115.1851,115.3144,115.0956,115.1553,6605.0
2022-01-04 14:35:00,115.84,115.95,115.84,115.85,7619.0,115.1851,115.2945,115.1851,115.195,7619.0
2022-01-04 14:40:00,115.88,116.26,115.87,116.18,4270.0,115.2249,115.6027,115.2149,115.5232,4270.0
2022-01-04 14:45:00,116.19,116.27,116.02,116.27,6547.0,115.5331,115.6127,115.3641,115.6127,6547.0
2022-01-04 14:50:00,116.27,116.33,116.14,116.25,3521.0,115.6127,115.6723,115.4834,115.5928,3521.0
2022-01-04 14:55:00,116.32,116.38,116.1,116.28,3744.0,115.6624,115.722,115.4436,115.6226,3744.0
2022-01-04 15:00:00,116.33,116.43,116.17,116.24,6057.0,115.6723,115.7718,115.5132,115.5828,6057.0
2022-01-04 15:05:00,116.26,116.26,116.15,116.17,3638.0,115.6027,115.6027,115.4933,115.5132,3638.0
2022-01-04 15:10:00,116.24,116.43,116.22,116.41,3421.0,115.5828,115.7718,115.5629,115.7519,3421.0
2022-01-04 15:15:00,116.42,116.45,116.14,116.16,6208.0,115.7618,115.7916,115.4834,115.5033,6208.0
2022-01-04 15:20:00,116.14,116.39,116.14,116.33,4024.0,115.4834,115.732,115.4834,115.6723,4024.0
2022-01-04 15:25:00,116.38,116.38,116.28,116.36,2516.0,115.722,115.722,115.6226,115.7022,2516.0
2022-01-04 15:30:00,116.36,116.37,116.1,116.31,8290.0,115.7022,115.7121,115.4436,115.6524,8290.0
2022-01-04 15:35:00,116.34,116.42,116.15,116.24,6611.0,115.6823,115.7618,115.4933,115.5828,6611.0
2022-01-04 15:40:00,116.22,116.56,116.21,116.52,13416.0,115.5629,115.901,115.553,115.8613,13416.0
2022-01-04 15:45:00,116.57,116.72,116.4,116.4,12316.0,115.911,116.0601,115.7419,115.7419,12316.0
2022-01-04 15:50:00,116.4,116.57,116.33,116.39,22370.0,115.7419,115.911,115.6723,115.732,22370.0
2022-01-04 15:55:00,116.42,116.43,116.12,116.16,48707.0,115.7618,115.7718,115.4635,115.5033,48707.0
2022-01-05 09:30:00,115.92,117.3,115.68,117.18,21070.0,115.2646,116.6368,115.026,116.5175,21070.0
2022-01-05 09:35:00,117.12,117.4,116.72,116.72,6001.0,116.4579,116.7363,116.0601,116.0601,6001.0
2022-01-05 09:40:00,116.9,117.59,116.89,117.44,8905.0,116.2391,116.9252,116.2292,116.7761,8905.0
2022-01-05 09:45:00,117.23,117.38,116.94,117.38,3072.0,116.5672,116.7164,116.2789,116.7164,3072.0
2022-01-05 09:50:00,117.23,117.39,116.48,116.61,2429.0,116.5672,116.7263,115.8215,115.9507,2429.0
2022-01-05 09:55:00,116.81,116.86,116.51,116.68,2833.0,116.1496,116.1993,115.8513,116.0203,2833.0
2022-01-05 10:00:00,116.54,116.59,116.13,116.26,6735.0,115.8811,115.9309,115.4735,115.6027,6735.0
2022-01-05 10:05:00,116.03,116.35,115.96,115.97,3134.0,115.374,115.6922,115.3044,115.3144,3134.0
2022-01-05 10:10:00,115.85,116.09,115.85,115.91,2854.0,115.195,115.4337,115.195,115.2547,2854.0
2022-01-05 10:15:00,115.9,115.92,115.73,115.89,4337.0,115.2448,115.2646,115.0757,115.2348,4337.0
2022-01-05 10:20:00,115.89,116.35,115.88,116.35,3274.0,115.2348,115.6922,115.2249,115.6922,3274.0
2022-01-05 10:25:00,116.48,116.69,116.33,116.33,1634.0,115.8215,116.0303,115.6723,115.6723,1634.0
2022-01-05 10:30:00,116.14,116.37,116.1,116.14,2708.0,115.4834,115.7121,115.4436,115.4834,2708.0
2022-01-05 10:35:00,116.14,116.14,115.8,115.82,3857.0,115.4834,115.4834,115.1453,115.1652,3857.0
2022-01-05 10:40:00,115.78,115.85,115.45,115.45,4123.0,115.1254,115.195,114.7973,114.7973,4123.0
2022-01-05 10:45:00,115.53,115.53,115.05,115.15,6790.0,114.8769,114.8769,114.3996,114.499,6790.0
2022-01-05 10:50:00,115.06,115.09,114.77,115.05,8488.0,114.4095,114.4393,114.1211,114.3996,8488.0
2022-01-05 10:55:00,115.0,115.04,114.53,114.58,4802.0,114.3498,114.3896,113.8825,113.9322,4802.0
2022-01-05 11:00:00,114.53,114.58,113.87,114.04,7358.0,113.8825,113.9322,113.2262,113.3953,7358.0
2022-01-05 11:05:00,114.04,114.19,113.83,113.83,10547.0,113.3953,113.5444,113.1865,113.1865,10547.0
2022-01-05 11:10:00,113.79,113.79,113.41,113.42,8904.0,113.1467,113.1467,112.7688,112.7788,8904.0
2022-01-05 11:15:00,113.51,113.95,113.42,113.52,6041.0,112.8683,113.3058,112.7788,112.8782,6041.0
2022-01-05 11:20:00,113.51,113.72,113.47,113.52,5927.0,112.8683,113.0771,112.8285,112.8782,5927.0
2022-01-05 11:25:00,113.54,113.61,113.38,113.42,4037.0,112.8981,112.9677,112.739,112.7788,4037.0
2022-01-05 11:30:00,113.4,113.4,112.94,112.98,5917.0,112.7589,112.7589,112.3015,112.3413,5917.0
2022-01-05 11:35:00,113.01,113.02,112.77,112.86,4900.0,112.3711,112.381,112.1325,112.2219,4900.0
2022-01-05 11:40:00,112.81,112.89,112.54,112.61,8378.0,112.1722,112.2518,111.9038,111.9734,8378.0
2022-01-05 11:45:00,112.61,112.69,112.35,112.42,5456.0,111.9734,112.0529,111.7148,111.7844,5456.0
2022-01-05 11:50:00,112.4,112.44,112.19,112.34,6968.0,111.7645,111.8043,111.5557,111.7049,6968.0
2022-01-05 11:55:00,112.44,112.52,112.26,112.34,4528.0,111.8043,111.8839,111.6253,111.7049,4528.0
2022-01-05 12:00:00,112.29,112.45,112.0,112.25,16875.0,111.6552,111.8143,111.3668,111.6154,16875.0
2022-01-05 12:05:00,112.2,112.39,112.02,112.25,5931.0,111.5657,111.7546,111.3867,111.6154,5931.0
2022-01-05 12:10:00,112.25,112.8,112.24,112.8,3000.0,111.6154,112.1623,111.6055,112.1623,3000.0
2022-01-05 12:15:00,112.79,113.13,112.78,112.84,5894.0,112.1523,112.4904,112.1424,112.2021,5894.0
2022-01-05 12:20:00,112.9,113.17,112.86,113.07,3153.0,112.2617,112.5302,112.2219,112.4308,3153.0
2022-01-05 12:25:00,113.02,113.1,113.0,113.0,1876.0,112.381,112.4606,112.3612,112.3612,1876.0
2022-01-05 12:30:00,113.02,113.04,112.91,112.91,2300.0,112.381,112.4009,112.2717,112.2717,2300.0
2022-01-05 12:35:00,112.95,112.95,112.72,112.89,3731.0,112.3114,112.3114,112.0827,112.2518,3731.0
2022-01-05 12:40:00,112.81,112.97,112.8,112.96,2139.0,112.1722,112.3313,112.1623,112.3214,2139.0
2022-01-05 12:45:00,112.95,112.95,112.76,112.85,3324.0,112.3114,112.3114,112.1225,112.212,3324.0
2022-01-05 12:50:00,112.92,113.16,112.92,113.11,7957.0,112.2816,112.5202,112.2816,112.4705,7957.0
2022-01-05 12:55:00,113.05,113.31,113.05,113.27,1852.0,112.4109,112.6694,112.4109,112.6296,1852.0
2022-01-05 13:00:00,113.32,113.49,113.23,113.44,5763.0,112.6793,112.8484,112.5899,112.7987,5763.0
2022-01-05 13:05:00,113.44,113.5,113.04,113.05,5667.0,112.7987,112.8583,112.4009,112.4109,5667.0
2022-01-05 13:10:00,113.09,113.16,112.96,113.09,4805.0,112.4506,112.5202,112.3214,112.4506,4805.0
2022-01-05 13:15:00,113.08,113.2,112.94,113.06,5374.0,112.4407,112.56,112.3015,112.4208,5374.0
2022-01-05 13:20:00,113.1,113.15,112.95,113.08,5658.0,112.4606,112.5103,112.3114,112.4407,5658.0
2022-01-05 13:25:00,113.07,113.13,112.96,113.02,3624.0,112.4308,112.4904,112.3214,112.381,3624.0
2022-01-05 13:30:00,112.95,113.07,112.86,112.98,6672.0,112.3114,112.4308,112.2219,112.3413,6672.0
2022-01-05 13:35:00,113.02,113.04,112.81,112.9,7548.0,112.381,112.4009,112.1722,112.2617,7548.0
2022-01-05 13:40:00,112.94,113.03,112.86,112.91,4351.0,112.3015,112.391,112.2219,112.2717,4351.0
2022-01-05 13:45:00,112.91,112.93,112.59,112.71,4294.0,112.2717,112.2915,111.9535,112.0728,4294.0
2022-01-05 13:50:00,112.75,112.76,112.5,112.54,8948.0,112.1126,112.1225,111.864,111.9038,8948.0
2022-01-05 13:55:00,112.6,112.73,112.41,112.41,6383.0,111.9634,112.0927,111.7745,111.7745,6383.0
2022-01-05 14:00:00,112.41,113.02,112.4,112.83,8108.0,111.7745,112.381,111.7645,112.1921,8108.0
2022-01-05 14:05:00,112.8,113.02,112.71,112.82,3844.0,112.1623,112.381,112.0728,112.1822,3844.0
2022-01-05 14:10:00,112.84,112.93,112.11,112.11,6442.0,112.2021,112.2915,111.4762,111.4762,6442.0
2022-01-05 14:15:00,112.22,112.44,112.0,112.0,4223.0,111.5856,111.8043,111.3668,111.3668,4223.0
2022-01-05 14:20:00,111.98,112.1,111.81,111.87,7592.0,111.3469,111.4662,111.1779,111.2375,7592.0
2022-01-05 14:25:00,111.95,112.11,111.55,111.55,8665.0,111.3171,111.4762,110.9194,110.9194,8665.0
2022-01-05 14:30:00,111.59,111.79,111.14,111.14,11375.0,110.9591,111.158,110.5117,110.5117,11375.0
2022-01-05 14:35:00,111.14,111.21,110.9,110.9,14945.0,110.5117,110.5813,110.273,110.273,14945.0
2022-01-05 14:40:00,110.81,110.88,110.52,110.73,18766.0,110.1835,110.2531,109.8952,110.104,18766.0
2022-01-05 14:45:00,110.74,110.95,110.73,110.86,5572.0,110.1139,110.3227,110.104,110.2333,5572.0
2022-01-05 14:50:00,110.78,110.96,110.6,110.6,5120.0,110.1537,110.3327,109.9747,109.9747,5120.0
2022-01-05 14:55:00,110.62,110.66,110.25,110.66,4875.0,109.9946,110.0344,109.6267,110.0344,4875.0
2022-01-05 15:00:00,110.5,110.57,110.16,110.2,17667.0,109.8753,109.9449,109.5372,109.577,17667.0
2022-01-05 15:05:00,110.1,110.29,109.63,109.69,18477.0,109.4775,109.6665,109.0102,109.0699,18477.0
2022-01-05 15:10:00,109.7,110.18,109.62,110.18,9820.0,109.0798,109.5571,109.0003,109.5571,9820.0
2022-01-05 15:15:00,110.2,110.56,110.05,110.52,17038.0,109.577,109.9349,109.4278,109.8952,17038.0
2022-01-05 15:20:00,110.54,110.54,110.08,110.15,7395.0,109.9151,109.9151,109.4577,109.5273,7395.0
2022-01-05 15:25:00,110.15,110.29,110.06,110.09,12094.0,109.5273,109.6665,109.4378,109.4676,12094.0
2022-01-05 15:30:00,110.09,110.22,109.84,109.94,16073.0,109.4676,109.5969,109.219,109.3185,16073.0
2022-01-05 15:35:00,109.94,110.41,109.73,110.29,13964.0,109.3185,109.7858,109.1096,109.6665,13964.0
2022-01-05 15:40:00,110.29,110.47,110.08,110.11,20610.0,109.6665,109.8455,109.4577,109.4875,20610.0
2022-01-05 15:45:00,110.13,110.15,109.71,109.71,25356.0,109.5074,109.5273,109.0898,109.0898,25356.0
2022-01-05 15:50:00,109.69,109.87,109.47,109.84,42070.0,109.0699,109.2488,108.8511,109.219,42070.0
2022-01-05 15:55:00,109.86,109.95,109.18,109.31,134442.0,109.2389,109.3284,108.5628,108.692,134442.0
2022-01-06 09:30:00,109.78,109.78,108.53,109.25,11186.0,109.1594,109.1594,107.9164,108.6324,11186.0
2022-01-06 09:35:00,109.54,110.2,109.54,109.65,3549.0,108.9207,109.577,108.9207,109.0301,3549.0
2022-01-06 09:40:00,110.0,110.25,109.35,109.82,4656.0,109.3781,109.6267,108.7318,109.1991,4656.0
2022-01-06 09:45:00,109.61,109.67,108.84,109.07,2704.0,108.9903,109.05,108.2247,108.4534,2704.0
2022-01-06 09:50:00,109.1,109.27,108.82,108.82,5286.0,108.4832,108.6522,108.2048,108.2048,5286.0
2022-01-06 09:55:00,109.01,109.25,108.85,108.97,3670.0,108.3937,108.6324,108.2346,108.3539,3670.0
2022-01-06 10:00:00,109.2,109.47,109.02,109.18,11456.0,108.5826,108.8511,108.4037,108.5628,11456.0
2022-01-06 10:05:00,109.03,109.14,108.58,108.72,17930.0,108.4136,108.523,107.9661,108.1054,17930.0
2022-01-06 10:10:00,108.58,108.98,108.25,108.98,6316.0,107.9661,108.3639,107.638,108.3639,6316.0
2022-01-06 10:15:00,108.9,108.97,108.55,108.68,12179.0,108.2843,108.3539,107.9363,108.0656,12179.0
2022-01-06 10:20:00,108.71,108.97,108.59,108.87,4779.0,108.0954,108.3539,107.9761,108.2545,4779.0
2022-01-06 10:25:00,108.95,109.26,108.8,109.11,45857.0,108.3341,108.6423,108.1849,108.4931,45857.0
2022-01-06 10:30:00,109.12,109.69,109.04,109.55,10293.0,108.5031,109.0699,108.4235,108.9307,10293.0
2022-01-06 10:35:00,109.64,109.87,109.49,109.69,4316.0,109.0201,109.2488,108.871,109.0699,4316.0
2022-01-06 10:40:00,109.62,109.62,109.24,109.24,3198.0,109.0003,109.0003,108.6224,108.6224,3198.0
2022-01-06 10:45:00,109.35,109.43,109.18,109.43,2182.0,108.7318,108.8113,108.5628,108.8113,2182.0
2022-01-06 10:50:00,109.37,109.37,108.91,109.03,1582.0,108.7517,108.7517,108.2943,108.4136,1582.0
2022-01-06 10:55:00,108.94,109.04,108.76,108.77,12362.0,108.3241,108.4235,108.1451,108.1551,12362.0
2022-01-06 11:00:00,108.77,108.78,108.26,108.6,7306.0,108.1551,108.165,107.648,107.986,7306.0
2022-01-06 11:05:00,108.51,108.77,108.48,108.76,4546.0,107.8965,108.1551,107.8667,108.1451,4546.0
2022-01-06 11:10:00,108.79,108.99,108.7,108.88,7724.0,108.175,108.3738,108.0855,108.2644,7724.0
2022-01-06 11:15:00,108.92,108.99,108.54,108.59,7990.0,108.3042,108.3738,107.9264,107.9761,7990.0
2022-01-06 11:20:00,108.61,108.62,108.39,108.53,4550.0,107.996,108.0059,107.7772,107.9164,4550.0
2022-01-06 11:25:00,108.41,108.41,108.06,108.33,44340.0,107.7971,107.7971,107.4491,107.7176,44340.0
2022-01-06 11:30:00,108.31,108.4,108.03,108.37,8655.0,107.6977,107.7872,107.4193,107.7573,8655.0
2022-01-06 11:35:00,108.42,108.61,108.29,108.35,5687.0,107.807,107.996,107.6778,107.7374,5687.0
2022-01-06 11:40:00,108.28,108.68,108.26,108.62,6347.0,107.6678,108.0656,107.648,108.0059,6347.0
2022-01-06 11:45:00,108.62,108.7,108.36,108.63,5012.0,108.0059,108.0855,107.7474,108.0159,5012.0
2022-01-06 11:50:00,108.66,108.97,108.6,108.97,5145.0,108.0457,108.3539,107.986,108.3539,5145.0
2022-01-06 11:55:00,108.98,109.22,108.98,109.15,4552.0,108.3639,108.6025,108.3639,108.5329,4552.0
2022-01-06 12:00:00,109.18,109.24,108.99,109.15,14268.0,108.5628,108.6224,108.3738,108.5329,14268.0
2022-01-06 12:05:00,109.14,109.14,108.8,109.07,3290.0,108.523,108.523,108.1849,108.4534,3290.0
2022-01-06 12:10:00,108.97,109.01,108.87,108.87,5907.0,108.3539,108.3937,108.2545,108.2545,5907.0
2022-01-06 12:15:00,108.83,108.97,108.52,108.68,6541.0,108.2147,108.3539,107.9065,108.0656,6541.0
2022-01-06 12:20:00,108.68,109.05,108.63,108.92,7746.0,108.0656,108.4335,108.0159,108.3042,7746.0
2022-01-06 12:25:00,108.72,109.24,108.67,109.24,4978.0,108.1054,108.6224,108.0556,108.6224,4978.0
2022-01-06 12:30:00,109.23,109.24,109.06,109.22,4965.0,108.6125,108.6224,108.4434,108.6025,4965.0
2022-01-06 12:35:00,109.28,109.56,109.21,109.21,16040.0,108.6622,108.9406,108.5926,108.5926,16040.0
2022-01-06 12:40:00,109.25,109.65,109.25,109.65,33772.0,108.6324,109.0301,108.6324,109.0301,33772.0
2022-01-06 12:45:00,109.64,110.0,109.63,109.96,7679.0,109.0201,109.3781,109.0102,109.3383,7679.0
2022-01-06 12:50:00,109.89,110.11,109.85,110.03,2453.0,109.2687,109.4875,109.229,109.4079,2453.0
2022-01-06 12:55:00,109.98,110.03,109.79,109.79,3085.0,109.3582,109.4079,109.1693,109.1693,3085.0
2022-01-06 13:00:00,109.66,109.87,109.65,109.87,2010.0,109.04,109.2488,109.0301,109.2488,2010.0
2022-01-06 13:05:00,109.97,109.98,109.86,109.88,2058.0,109.3483,109.3582,109.2389,109.2588,2058.0
2022-01-06 13:10:00,109.98,110.07,109.97,110.07,1270.0,109.3582,109.4477,109.3483,109.4477,1270.0
2022-01-06 13:15:00,110.07,110.07,109.73,110.02,3605.0,109.4477,109.4477,109.1096,109.398,3605.0
2022-01-06 13:20:00,109.96,109.96,109.66,109.73,2132.0,109.3383,109.3383,109.04,109.1096,2132.0
2022-01-06 13:25:00,109.75,109.75,109.44,109.51,1679.0,109.1295,109.1295,108.8213,108.8909,1679.0
2022-01-06 13:30:00,109.52,109.61,109.49,109.6,1360.0,108.9008,108.9903,108.871,108.9804,1360.0
2022-01-06 13:35:00,109.69,109.73,109.52,109.52,2405.0,109.0699,109.1096,108.9008,108.9008,2405.0
2022-01-06 13:40:00,109.61,109.8,109.54,109.8,2700.0,108.9903,109.1792,108.9207,109.1792,2700.0
2022-01-06 13:45:00,109.69,109.95,109.68,109.92,4331.0,109.0699,109.3284,109.0599,109.2986,4331.0
2022-01-06 13:50:00,109.86,110.0,109.86,110.0,950.0,109.2389,109.3781,109.2389,109.3781,950.0
2022-01-06 13:55:00,109.93,110.11,109.9,110.0,4507.0,109.3085,109.4875,109.2787,109.3781,4507.0
2022-01-06 14:00:00,109.94,109.94,109.76,109.84,6395.0,109.3185,109.3185,109.1395,109.219,6395.0
2022-01-06 14:05:00,109.83,109.9,109.75,109.78,4185.0,109.2091,109.2787,109.1295,109.1594,4185.0
2022-01-06 14:10:00,109.9,110.08,109.75,109.78,3473.0,109.2787,109.4577,109.1295,109.1594,3473.0
2022-01-06 14:15:00,109.86,109.89,109.62,109.75,7020.0,109.2389,109.2687,109.0003,109.1295,7020.0
2022-01-06 14:20:00,109.78,109.89,109.68,109.89,3948.0,109.1594,109.2687,109.0599,109.2687,3948.0
2022-01-06 14:25:00,109.85,109.89,109.79,109.89,5093.0,109.229,109.2687,109.1693,109.2687,5093.0
2022-01-06 14:30:00,109.93,109.98,109.66,109.77,3213.0,109.3085,109.3582,109.04,109.1494,3213.0
2022-01-06 14:35:00,109.87,109.89,109.8,109.8,3484.0,109.2488,109.2687,109.1792,109.1792,3484.0
2022-01-06 14:40:00,109.75,109.78,109.71,109.78,2986.0,109.1295,109.1594,109.0898,109.1594,2986.0
2022-01-06 14:45:00,109.78,110.15,109.73,110.15,4483.0,109.1594,109.5273,109.1096,109.5273,4483.0
2022-01-06 14:50:00,110.19,110.3,110.05,110.3,5947.0,109.567,109.6764,109.4278,109.6764,5947.0
2022-01-06 14:55:00,110.3,110.46,110.13,110.22,7759.0,109.6764,109.8355,109.5074,109.5969,7759.0
2022-01-06 15:00:00,110.28,110.36,110.21,110.36,3847.0,109.6565,109.7361,109.5869,109.7361,3847.0
2022-01-06 15:05:00,110.26,110.49,110.25,110.37,14797.0,109.6366,109.8653,109.6267,109.746,14797.0
2022-01-06 15:10:00,110.2,110.25,110.0,110.0,4813.0,109.577,109.6267,109.3781,109.3781,4813.0
2022-01-06 15:15:00,110.0,110.13,109.87,109.92,5691.0,109.3781,109.5074,109.2488,109.2986,5691.0
2022-01-06 15:20:00,109.95,110.01,109.87,109.95,5184.0,109.3284,109.3881,109.2488,109.3284,5184.0
2022-01-06 15:25:00,109.97,110.23,109.96,110.23,5149.0,109.3483,109.6068,109.3383,109.6068,5149.0
2022-01-06 15:30:00,110.17,110.21,109.91,109.98,13039.0,109.5472,109.5869,109.2886,109.3582,13039.0
2022-01-06 15:35:00,109.96,110.02,109.85,109.89,6346.0,109.3383,109.398,109.229,109.2687,6346.0
2022-01-06 15:40:00,109.93,110.14,109.9,110.1,9695.0,109.3085,109.5173,109.2787,109.4775,9695.0
2022-01-06 15:45:00,110.07,110.21,110.02,110.06,13019.0,109.4477,109.5869,109.398,109.4378,13019.0
2022-01-06 15:50:00,110.02,110.09,109.89,109.95,16308.0,109.398,109.4676,109.2687,109.3284,16308.0
2022-01-06 15:55:00,109.96,110.11,109.78,110.0,69816.0,109.3383,109.4875,109.1594,109.3781,69816.0
2022-01-07 09:30:00,109.8,109.81,108.95,109.04,13694.0,109.1792,109.1892,108.3341,108.4235,13694.0
2022-01-07 09:35:00,109.04,109.24,108.83,109.2,1590.0,108.4235,108.6224,108.2147,108.5826,1590.0
2022-01-07 09:40:00,109.47,110.12,109.41,110.0,5590.0,108.8511,109.4974,108.7914,109.3781,5590.0
2022-01-07 09:45:00,110.12,110.12,109.51,109.51,5185.0,109.4974,109.4974,108.8909,108.8909,5185.0
2022-01-07 09:50:00,109.39,109.86,109.31,109.86,4900.0,108.7716,109.2389,108.692,109.2389,4900.0
2022-01-07 09:55:00,110.25,110.25,109.79,109.79,2886.0,109.6267,109.6267,109.1693,109.1693,2886.0
2022-01-07 10:00:00,109.96,110.14,109.65,109.67,6902.0,109.3383,109.5173,109.0301,109.05,6902.0
2022-01-07 10:05:00,109.53,109.76,109.26,109.45,3739.0,108.9108,109.1395,108.6423,108.8312,3739.0
2022-01-07 10:10:00,109.26,109.45,109.26,109.31,2600.0,108.6423,108.8312,108.6423,108.692,2600.0
2022-01-07 10:15:00,109.19,109.19,108.85,108.85,17139.0,108.5727,108.5727,108.2346,108.2346,17139.0
2022-01-07 10:20:00,108.95,108.96,108.59,108.78,2917.0,108.3341,108.344,107.9761,108.165,2917.0
2022-01-07 10:25:00,108.7,108.92,108.63,108.63,4020.0,108.0855,108.3042,108.0159,108.0159,4020.0
2022-01-07 10:30:00,108.56,108.72,108.52,108.61,3294.0,107.9463,108.1054,107.9065,107.996,3294.0
2022-01-07 10:35:00,108.56,108.56,108.12,108.16,5085.0,107.9463,107.9463,107.5087,107.5485,5085.0
2022-01-07 10:40:00,108.15,108.4,107.93,107.93,2605.0,107.5386,107.7872,107.3198,107.3198,2605.0
2022-01-07 10:45:00,107.87,107.87,107.63,107.63,2767.0,107.2602,107.2602,107.0215,107.0215,2767.0
2022-01-07 10:50:00,107.68,107.68,107.25,107.6,6107.0,107.0712,107.0712,106.6437,106.9917,6107.0
2022-01-07 10:55:00,107.48,107.75,107.46,107.61,7015.0,106.8724,107.1408,106.8525,107.0016,7015.0
2022-01-07 11:00:00,107.67,108.0,107.63,107.65,5852.0,107.0613,107.3894,107.0215,107.0414,5852.0
2022-01-07 11:05:00,107.69,107.9,107.62,107.74,3870.0,107.0812,107.29,107.0116,107.1309,3870.0
2022-01-07 11:10:00,107.67,107.8,107.59,107.77,9697.0,107.0613,107.1906,106.9817,107.1607,9697.0
2022-01-07 11:15:00,107.82,108.03,107.73,107.74,17475.0,107.2104,107.4193,107.1209,107.1309,17475.0
2022-01-07 11:20:00,107.76,108.17,107.76,108.07,5016.0,107.1508,107.5585,107.1508,107.459,5016.0
2022-01-07 11:25:00,108.03,108.11,107.91,108.02,11684.0,107.4193,107.4988,107.2999,107.4093,11684.0
2022-01-07 11:30:00,108.02,108.08,107.95,107.95,3823.0,107.4093,107.469,107.3397,107.3397,3823.0
2022-01-07 11:35:00,107.94,107.95,107.57,107.64,3464.0,107.3298,107.3397,106.9619,107.0315,3464.0
2022-01-07 11:40:00,107.64,107.69,107.42,107.42,4686.0,107.0315,107.0812,106.8127,106.8127,4686.0
2022-01-07 11:45:00,107.43,107.64,107.39,107.64,4359.0,106.8226,107.0315,106.7829,107.0315,4359.0
2022-01-07 11:50:00,107.74,107.96,107.74,107.95,3197.0,107.1309,107.3496,107.1309,107.3397,3197.0
2022-01-07 11:55:00,107.97,107.97,107.75,107.76,2101.0,107.3596,107.3596,107.1408,107.1508,2101.0
2022-01-07 12:00:00,107.84,107.85,107.47,107.48,2852.0,107.2303,107.2403,106.8624,106.8724,2852.0
2022-01-07 12:05:00,107.54,107.69,107.52,107.61,2563.0,106.932,107.0812,106.9121,107.0016,2563.0
2022-01-07 12:10:00,107.69,107.69,107.49,107.69,3479.0,107.0812,107.0812,106.8823,107.0812,3479.0
2022-01-07 12:15:00,107.7,107.7,107.56,107.56,1830.0,107.0911,107.0911,106.9519,106.9519,1830.0
2022-01-07 12:20:00,107.55,107.67,107.35,107.45,1100.0,106.942,107.0613,106.7431,106.8425,1100.0
2022-01-07 12:25:00,107.4,107.53,107.24,107.45,6452.0,106.7928,106.9221,106.6337,106.8425,6452.0
2022-01-07 12:30:00,107.4,107.4,107.16,107.16,1501.0,106.7928,106.7928,106.5542,106.5542,1501.0
2022-01-07 12:35:00,107.05,107.21,107.05,107.17,2099.0,106.4448,106.6039,106.4448,106.5641,2099.0
2022-01-07 12:40:00,107.21,107.21,106.84,106.84,6346.0,106.6039,106.6039,106.236,106.236,6346.0
2022-01-07 12:45:00,106.9,106.91,106.69,106.69,1040.0,106.2956,106.3056,106.0868,106.0868,1040.0
2022-01-07 12:50:00,106.71,106.92,106.7,106.88,8272.0,106.1067,106.3155,106.0968,106.2758,8272.0
2022-01-07 12:55:00,106.92,107.03,106.88,107.03,1958.0,106.3155,106.4249,106.2758,106.4249,1958.0
2022-01-07 13:00:00,106.95,107.0,106.86,107.0,1395.0,106.3454,106.3951,106.2559,106.3951,1395.0
2022-01-07 13:05:00,107.0,107.07,106.98,107.05,1600.0,106.3951,106.4647,106.3752,106.4448,1600.0
2022-01-07 13:10:00,107.01,107.07,106.95,107.03,5532.0,106.405,106.4647,106.3454,106.4249,5532.0
2022-01-07 13:15:00,107.04,107.04,106.92,107.0,1296.0,106.4348,106.4348,106.3155,106.3951,1296.0
2022-01-07 13:20:00,107.06,107.09,106.98,106.98,1676.0,106.4547,106.4846,106.3752,106.3752,1676.0
2022-01-07 13:25:00,107.02,107.19,106.93,106.93,4790.0,106.415,106.584,106.3255,106.3255,4790.0
2022-01-07 13:30:00,106.95,107.17,106.94,107.17,2485.0,106.3454,106.5641,106.3354,106.5641,2485.0
2022-01-07 13:35:00,107.1,107.19,106.93,106.99,2164.0,106.4945,106.584,106.3255,106.3851,2164.0
2022-01-07 13:40:00,107.05,107.23,106.98,107.19,6689.0,106.4448,106.6238,106.3752,106.584,6689.0
2022-01-07 13:45:00,107.23,107.23,107.13,107.18,2645.0,106.6238,106.6238,106.5243,106.5741,2645.0
2022-01-07 13:50:00,107.17,107.61,107.16,107.51,2320.0,106.5641,107.0016,106.5542,106.9022,2320.0
2022-01-07 13:55:00,107.58,107.62,107.43,107.44,2000.0,106.9718,107.0116,106.8226,106.8326,2000.0
2022-01-07 14:00:00,107.39,107.73,107.39,107.53,3603.0,106.7829,107.1209,106.7829,106.9221,3603.0
2022-01-07 14:05:00,107.48,107.52,107.4,107.46,2509.0,106.8724,106.9121,106.7928,106.8525,2509.0
2022-01-07 14:10:00,107.46,107.47,107.38,107.44,1719.0,106.8525,106.8624,106.7729,106.8326,1719.0
2022-01-07 14:15:00,107.45,107.46,107.35,107.45,2221.0,106.8425,106.8525,106.7431,106.8425,2221.0
2022-01-07 14:20:00,107.48,107.49,107.27,107.32,3101.0,106.8724,106.8823,106.6635,106.7133,3101.0
2022-01-07 14:25:00,107.23,107.3,107.01,107.01,7847.0,106.6238,106.6934,106.405,106.405,7847.0
2022-01-07 14:30:00,107.0,107.05,106.87,106.91,5263.0,106.3951,106.4448,106.2658,106.3056,5263.0
2022-01-07 14:35:00,106.92,107.02,106.81,106.92,7577.0,106.3155,106.415,106.2061,106.3155,7577.0
2022-01-07 14:40:00,106.94,107.1,106.77,107.06,5529.0,106.3354,106.4945,106.1664,106.4547,5529.0
2022-01-07 14:45:00,107.08,107.23,107.08,107.13,2839.0,106.4746,106.6238,106.4746,106.5243,2839.0
2022-01-07 14:50:00,107.13,107.24,107.09,107.18,2700.0,106.5243,106.6337,106.4846,106.5741,2700.0
2022-01-07 14:55:00,107.26,107.31,107.0,107.03,3487.0,106.6536,106.7033,106.3951,106.4249,3487.0
2022-01-07 15:00:00,107.04,107.08,106.97,107.05,4035.0,106.4348,106.4746,106.3652,106.4448,4035.0
2022-01-07 15:05:00,107.08,107.49,107.05,107.31,10474.0,106.4746,106.8823,106.4448,106.7033,10474.0
2022-01-07 15:10:00,107.28,107.28,107.0,107.04,9100.0,106.6735,106.6735,106.3951,106.4348,9100.0
2022-01-07 15:15:00,107.04,107.14,107.03,107.04,2596.0,106.4348,106.5343,106.4249,106.4348,2596.0
2022-01-07 15:20:00,107.03,107.05,106.93,106.98,8123.0,106.4249,106.4448,106.3255,106.3752,8123.0
2022-01-07 15:25:00,106.97,107.02,106.9,107.0,7330.0,106.3652,106.415,106.2956,106.3951,7330.0
2022-01-07 15:30:00,106.97,107.15,106.94,107.04,13269.0,106.3652,106.5442,106.3354,106.4348,13269.0
2022-01-07 15:35:00,107.02,107.15,106.96,107.08,8841.0,106.415,106.5442,106.3553,106.4746,8841.0
2022-01-07 15:40:00,107.08,107.25,106.92,106.95,15810.0,106.4746,106.6437,106.3155,106.3454,15810.0
2022-01-07 15:45:00,106.96,107.02,106.91,106.95,15281.0,106.3553,106.415,106.3056,106.3454,15281.0
2022-01-07 15:50:00,106.96,106.99,106.8,106.93,20059.0,106.3553,106.3851,106.1962,106.3255,20059.0
2022-01-07 15:55:00,106.94,106.95,106.62,106.69,65898.0,106.3354,106.3454,106.0172,106.0868,65898.0
2022-01-10 09:30:00,105.92,106.25,105.5,105.88,24519.0,105.3212,105.6493,104.9036,105.2814,24519.0
2022-01-10 09:35:00,105.88,106.07,105.56,105.84,28915.0,105.2814,105.4703,104.9632,105.2416,28915.0
2022-01-10 09:40:00,105.93,106.66,105.93,105.96,6245.0,105.3311,106.057,105.3311,105.361,6245.0
2022-01-10 09:45:00,105.8,106.03,105.54,105.76,8577.0,105.2019,105.4306,104.9433,105.1621,8577.0
2022-01-10 09:50:00,105.8,105.8,105.4,105.41,8842.0,105.2019,105.2019,104.8041,104.8141,8842.0
2022-01-10 09:55:00,105.39,105.71,105.15,105.57,7640.0,104.7942,105.1124,104.5555,104.9732,7640.0
2022-01-10 10:00:00,105.27,105.36,104.93,105.0,24708.0,104.6749,104.7643,104.3368,104.4064,24708.0
2022-01-10 10:05:00,104.99,105.52,104.99,105.52,4664.0,104.3964,104.9234,104.3964,104.9234,4664.0
2022-01-10 10:10:00,105.45,105.45,104.06,104.23,88519.0,104.8538,104.8538,103.4717,103.6407,88519.0
2022-01-10 10:15:00,104.23,104.62,104.15,104.15,17442.0,103.6407,104.0285,103.5612,103.5612,17442.0
2022-01-10 10:20:00,104.3,104.82,104.13,104.82,23969.0,103.7103,104.2274,103.5413,104.2274,23969.0
2022-01-10 10:25:00,104.87,105.01,104.72,104.72,5643.0,104.2771,104.4163,104.128,104.128,5643.0
2022-01-10 10:30:00,104.84,105.16,104.72,104.88,6523.0,104.2473,104.5655,104.128,104.2871,6523.0
2022-01-10 10:35:00,104.82,104.91,104.63,104.72,1881.0,104.2274,104.3169,104.0385,104.128,1881.0
2022-01-10 10:40:00,104.66,104.8,103.59,103.75,19289.0,104.0683,104.2075,103.0044,103.1634,19289.0
2022-01-10 10:45:00,103.72,104.3,103.72,104.21,6617.0,103.1336,103.7103,103.1336,103.6208,6617.0
2022-01-10 10:50:00,104.22,104.34,103.89,104.28,5538.0,103.6308,103.7501,103.3027,103.6905,5538.0
2022-01-10 10:55:00,104.36,104.44,103.99,104.16,7418.0,103.77,103.8495,103.4021,103.5711,7418.0
2022-01-10 11:00:00,104.01,104.21,103.87,104.08,5152.0,103.422,103.6208,103.2828,103.4916,5152.0
2022-01-10 11:05:00,104.07,104.48,103.98,104.4,10860.0,103.4816,103.8893,103.3921,103.8098,10860.0
2022-01-10 11:10:00,104.39,104.65,104.33,104.38,7067.0,103.7998,104.0584,103.7402,103.7899,7067.0
2022-01-10 11:15:00,104.48,104.63,104.3,104.63,7172.0,103.8893,104.0385,103.7103,104.0385,7172.0
2022-01-10 11:20:00,104.63,104.69,104.39,104.63,8492.0,104.0385,104.0981,103.7998,104.0385,8492.0
2022-01-10 11:25:00,104.56,104.95,104.4,104.68,17619.0,103.9689,104.3567,103.8098,104.0882,17619.0
2022-01-10 11:30:00,104.6,104.83,104.4,104.61,17600.0,104.0086,104.2373,103.8098,104.0186,17600.0
2022-01-10 11:35:00,104.54,104.54,104.18,104.18,4343.0,103.949,103.949,103.591,103.591,4343.0
2022-01-10 11:40:00,104.18,104.33,104.07,104.33,8153.0,103.591,103.7402,103.4816,103.7402,8153.0
2022-01-10 11:45:00,104.34,104.75,104.25,104.33,4700.0,103.7501,104.1578,103.6606,103.7402,4700.0
2022-01-10 11:50:00,104.25,104.28,104.0,104.16,3434.0,103.6606,103.6905,103.412,103.5711,3434.0
2022-01-10 11:55:00,104.02,104.27,104.02,104.26,1945.0,103.4319,103.6805,103.4319,103.6706,1945.0
2022-01-10 12:00:00,104.25,104.3,104.15,104.15,1815.0,103.6606,103.7103,103.5612,103.5612,1815.0
2022-01-10 12:05:00,104.08,104.15,103.89,104.1,10500.0,103.4916,103.5612,103.3027,103.5115,10500.0
2022-01-10 12:10:00,104.12,104.4,104.1,104.4,6312.0,103.5314,103.8098,103.5115,103.8098,6312.0
2022-01-10 12:15:00,104.38,104.46,104.29,104.29,2825.0,103.7899,103.8694,103.7004,103.7004,2825.0
2022-01-10 12:20:00,104.37,104.38,104.03,104.17,13888.0,103.7799,103.7899,103.4419,103.5811,13888.0
2022-01-10 12:25:00,104.15,104.2,104.09,104.13,2907.0,103.5612,103.6109,103.5015,103.5413,2907.0
2022-01-10 12:30:00,104.14,104.22,103.84,103.91,7356.0,103.5512,103.6308,103.2529,103.3225,7356.0
2022-01-10 12:35:00,103.94,103.94,103.7,103.71,1760.0,103.3524,103.3524,103.1137,103.1237,1760.0
2022-01-10 12:40:00,103.7,104.12,103.7,103.98,9300.0,103.1137,103.5314,103.1137,103.3921,9300.0
2022-01-10 12:45:00,104.02,104.28,103.94,104.07,8796.0,103.4319,103.6905,103.3524,103.4816,8796.0
2022-01-10 12:50:00,104.08,104.65,104.03,104.6,8905.0,103.4916,104.0584,103.4419,104.0086,8905.0
2022-01-10 12:55:00,104.59,104.59,104.46,104.47,2245.0,103.9987,103.9987,103.8694,103.8794,2245.0
2022-01-10 13:00:00,104.6,104.72,104.53,104.61,5460.0,104.0086,104.128,103.939,104.0186,5460.0
2022-01-10 13:05:00,104.58,104.9,104.58,104.89,3935.0,103.9888,104.3069,103.9888,104.297,3935.0
2022-01-10 13:10:00,104.99,105.15,104.95,105.08,1900.0,104.3964,104.5555,104.3567,104.4859,1900.0
2022-01-10 13:15:00,105.05,105.2,104.89,104.95,4428.0,104.4561,104.6053,104.297,104.3567,4428.0
2022-01-10 13:20:00,105.0,105.62,104.96,105.54,5347.0,104.4064,105.0229,104.3666,104.9433,5347.0
2022-01-10 13:25:00,105.45,105.54,105.21,105.36,8911.0,104.8538,104.9433,104.6152,104.7643,8911.0
2022-01-10 13:30:00,105.33,105.43,105.2,105.25,1047.0,104.7345,104.834,104.6053,104.655,1047.0
2022-01-10 13:35:00,105.28,105.34,105.17,105.17,1629.0,104.6848,104.7445,104.5754,104.5754,1629.0
2022-01-10 13:40:00,105.17,105.73,105.17,105.61,3960.0,104.5754,105.1323,104.5754,105.0129,3960.0
2022-01-10 13:45:00,105.72,105.81,105.71,105.78,3651.0,105.1223,105.2118,105.1124,105.182,3651.0
2022-01-10 13:50:00,105.81,106.22,105.81,106.16,6760.0,105.2118,105.6195,105.2118,105.5598,6760.0
2022-01-10 13:55:00,106.13,106.32,106.09,106.21,5661.0,105.53,105.7189,105.4902,105.6095,5661.0
2022-01-10 14:00:00,106.17,106.51,106.17,106.25,4216.0,105.5698,105.9078,105.5698,105.6493,4216.0
2022-01-10 14:05:00,106.35,106.61,106.34,106.49,5606.0,105.7487,106.0073,105.7388,105.888,5606.0
2022-01-10 14:10:00,106.51,106.61,106.46,106.46,3374.0,105.9078,106.0073,105.8581,105.8581,3374.0
2022-01-10 14:15:00,106.5,106.56,106.09,106.39,16877.0,105.8979,105.9576,105.4902,105.7885,16877.0
2022-01-10 14:20:00,106.3,106.45,106.3,106.43,2463.0,105.699,105.8482,105.699,105.8283,2463.0
2022-01-10 14:25:00,106.5,106.88,106.49,106.86,5456.0,105.8979,106.2758,105.888,106.2559,5456.0
2022-01-10 14:30:00,106.81,106.88,106.53,106.53,5621.0,106.2061,106.2758,105.9277,105.9277,5621.0
2022-01-10 14:35:00,106.64,106.88,106.63,106.86,3053.0,106.0371,106.2758,106.0272,106.2559,3053.0
2022-01-10 14:40:00,106.88,107.0,106.8,106.91,6522.0,106.2758,106.3951,106.1962,106.3056,6522.0
2022-01-10 14:45:00,106.81,106.88,106.53,106.54,5390.0,106.2061,106.2758,105.9277,105.9377,5390.0
2022-01-10 14:50:00,106.52,106.52,106.35,106.38,2600.0,105.9178,105.9178,105.7487,105.7786,2600.0
2022-01-10 14:55:00,106.43,106.77,106.43,106.73,6109.0,105.8283,106.1664,105.8283,106.1266,6109.0
2022-01-10 15:00:00,106.76,106.91,106.65,106.7,5585.0,106.1564,106.3056,106.0471,106.0968,5585.0
2022-01-10 15:05:00,106.7,106.77,106.46,106.52,6350.0,106.0968,106.1664,105.8581,105.9178,6350.0
2022-01-10 15:10:00,106.64,106.79,106.59,106.68,4055.0,106.0371,106.1863,105.9874,106.0769,4055.0
2022-01-10 15:15:00,106.65,106.75,106.54,106.54,8996.0,106.0471,106.1465,105.9377,105.9377,8996.0
2022-01-10 15:20:00,106.59,106.7,106.51,106.69,3340.0,105.9874,106.0968,105.9078,106.0868,3340.0
2022-01-10 15:25:00,106.69,106.88,106.61,106.68,4087.0,106.0868,106.2758,106.0073,106.0769,4087.0
2022-01-10 15:30:00,106.68,106.98,106.62,106.83,6372.0,106.0769,106.3752,106.0172,106.226,6372.0
2022-01-10 15:35:00,106.89,106.93,106.71,106.91,8173.0,106.2857,106.3255,106.1067,106.3056,8173.0
2022-01-10 15:40:00,106.92,107.07,106.72,106.92,7827.0,106.3155,106.4647,106.1167,106.3155,7827.0
2022-01-10 15:45:00,106.93,107.07,106.87,107.06,14568.0,106.3255,106.4647,106.2658,106.4547,14568.0
2022-01-10 15:50:00,107.03,107.62,107.01,107.44,48456.0,106.4249,107.0116,106.405,106.8326,48456.0
2022-01-10 15:55:00,107.43,108.0,107.43,107.85,110636.0,106.8226,107.3894,106.8226,107.2403,110636.0
2022-01-11 09:30:00,108.25,108.38,107.19,107.19,16977.0,107.638,107.7673,106.584,106.584,16977.0
2022-01-11 09:35:00,107.11,107.24,106.68,106.68,2714.0,106.5045,106.6337,106.0769,106.0769,2714.0
2022-01-11 09:40:00,106.69,106.69,106.05,106.25,4582.0,106.0868,106.0868,105.4504,105.6493,4582.0
2022-01-11 09:45:00,106.31,106.32,105.71,105.89,2680.0,105.709,105.7189,105.1124,105.2914,2680.0
2022-01-11 09:50:00,106.2,106.7,106.1,106.59,4002.0,105.5996,106.0968,105.5002,105.9874,4002.0
2022-01-11 09:55:00,106.55,106.73,106.33,106.57,3355.0,105.9476,106.1266,105.7289,105.9675,3355.0
2022-01-11 10:00:00,106.66,106.87,106.51,106.8,2578.0,106.057,106.2658,105.9078,106.1962,2578.0
2022-01-11 10:05:00,107.02,107.12,106.36,106.36,1600.0,106.415,106.5144,105.7587,105.7587,1600.0
2022-01-11 10:10:00,106.66,106.82,106.51,106.51,1026.0,106.057,106.2161,105.9078,105.9078,1026.0
2022-01-11 10:15:00,106.46,106.63,106.2,106.6,4660.0,105.8581,106.0272,105.5996,105.9973,4660.0
2022-01-11 10:20:00,106.53,106.73,106.53,106.56,1732.0,105.9277,106.1266,105.9277,105.9576,1732.0
2022-01-11 10:25:00,106.54,106.72,106.31,106.72,1370.0,105.9377,106.1167,105.709,106.1167,1370.0
2022-01-11 10:30:00,106.68,106.86,106.19,106.19,3249.0,106.0769,106.2559,105.5897,105.5897,3249.0
2022-01-11 10:35:00,106.31,106.33,106.08,106.13,1500.0,105.709,105.7289,105.4803,105.53,1500.0
2022-01-11 10:40:00,106.14,106.14,105.39,105.54,1435.0,105.5399,105.5399,104.7942,104.9433,1435.0
2022-01-11 10:45:00,105.59,105.87,105.55,105.87,2930.0,104.993,105.2715,104.9533,105.2715,2930.0
2022-01-11 10:50:00,105.77,106.19,105.77,106.01,2408.0,105.172,105.5897,105.172,105.4107,2408.0
2022-01-11 10:55:00,106.12,106.12,105.89,105.89,1600.0,105.5201,105.5201,105.2914,105.2914,1600.0
2022-01-11 11:00:00,105.98,106.26,105.89,106.03,5194.0,105.3808,105.6593,105.2914,105.4306,5194.0
2022-01-11 11:05:00,106.08,106.14,106.04,106.04,900.0,105.4803,105.5399,105.4405,105.4405,900.0
2022-01-11 11:10:00,106.15,106.57,106.08,106.48,5015.0,105.5499,105.9675,105.4803,105.878,5015.0
2022-01-11 11:15:00,106.43,106.68,106.41,106.68,1962.0,105.8283,106.0769,105.8084,106.0769,1962.0
2022-01-11 11:20:00,106.76,107.09,106.75,106.89,2947.0,106.1564,106.4846,106.1465,106.2857,2947.0
2022-01-11 11:25:00,106.82,106.9,106.81,106.83,5608.0,106.2161,106.2956,106.2061,106.226,5608.0
2022-01-11 11:30:00,106.87,106.99,106.77,106.99,2169.0,106.2658,106.3851,106.1664,106.3851,2169.0
2022-01-11 11:35:00,107.0,107.17,107.0,107.14,2185.0,106.3951,106.5641,106.3951,106.5343,2185.0
2022-01-11 11:40:00,107.25,107.48,107.25,107.36,5046.0,106.6437,106.8724,106.6437,106.753,5046.0
2022-01-11 11:45:00,107.23,107.24,106.93,106.95,1540.0,106.6238,106.6337,106.3255,106.3454,1540.0
2022-01-11 11:50:00,107.01,107.18,107.0,107.18,3596.0,106.405,106.5741,106.3951,106.5741,3596.0
2022-01-11 11:55:00,107.18,107.18,106.91,106.91,2064.0,106.5741,106.5741,106.3056,106.3056,2064.0
2022-01-11 12:00:00,107.05,107.25,106.99,107.17,2830.0,106.4448,106.6437,106.3851,106.5641,2830.0
2022-01-11 12:05:00,107.11,107.21,107.11,107.21,1816.0,106.5045,106.6039,106.5045,106.6039,1816.0
2022-01-11 12:10:00,107.12,107.12,106.95,106.95,1200.0,106.5144,106.5144,106.3454,106.3454,1200.0
2022-01-11 12:15:00,107.09,107.11,106.87,107.04,22455.0,106.4846,106.5045,106.2658,106.4348,22455.0
2022-01-11 12:20:00,107.11,107.16,106.97,107.16,2425.0,106.5045,106.5542,106.3652,106.5542,2425.0
2022-01-11 12:25:00,107.17,107.44,107.13,107.38,9588.0,106.5641,106.8326,106.5243,106.7729,9588.0
2022-01-11 12:30:00,107.37,107.49,107.1,107.49,4660.0,106.763,106.8823,106.4945,106.8823,4660.0
2022-01-11 12:35:00,107.45,107.69,107.44,107.69,5199.0,106.8425,107.0812,106.8326,107.0812,5199.0
2022-01-11 12:40:00,107.65,108.02,107.65,108.02,13476.0,107.0414,107.4093,107.0414,107.4093,13476.0
2022-01-11 12:45:00,108.0,108.36,108.0,108.36,3470.0,107.3894,107.7474,107.3894,107.7474,3470.0
2022-01-11 12:50:00,108.4,108.55,108.26,108.45,5844.0,107.7872,107.9363,107.648,107.8369,5844.0
2022-01-11 12:55:00,108.45,108.53,108.36,108.45,7696.0,107.8369,107.9164,107.7474,107.8369,7696.0
2022-01-11 13:00:00,108.44,108.52,108.35,108.52,7833.0,107.8269,107.9065,107.7374,107.9065,7833.0
2022-01-11 13:05:00,108.45,108.45,108.15,108.15,4669.0,107.8369,107.8369,107.5386,107.5386,4669.0
2022-01-11 13:10:00,108.26,108.47,108.25,108.47,5099.0,107.648,107.8568,107.638,107.8568,5099.0
2022-01-11 13:15:00,108.47,108.63,108.47,108.63,1926.0,107.8568,108.0159,107.8568,108.0159,1926.0
2022-01-11 13:20:00,108.59,108.89,108.56,108.88,7502.0,107.9761,108.2744,107.9463,108.2644,7502.0
2022-01-11 13:25:00,108.86,108.99,108.83,108.91,5411.0,108.2446,108.3738,108.2147,108.2943,5411.0
2022-01-11 13:30:00,108.91,109.01,108.65,108.72,4971.0,108.2943,108.3937,108.0357,108.1054,4971.0
2022-01-11 13:35:00,108.73,108.88,108.72,108.81,3416.0,108.1153,108.2644,108.1054,108.1948,3416.0
2022-01-11 13:40:00,108.81,109.0,108.74,108.97,4419.0,108.1948,108.3838,108.1252,108.3539,4419.0
2022-01-11 13:45:00,108.97,109.04,108.74,108.79,6961.0,108.3539,108.4235,108.1252,108.175,6961.0
2022-01-11 13:50:00,108.79,108.84,108.69,108.83,2905.0,108.175,108.2247,108.0755,108.2147,2905.0
2022-01-11 13:55:00,108.89,109.0,108.85,108.93,4521.0,108.2744,108.3838,108.2346,108.3142,4521.0
2022-01-11 14:00:00,108.97,109.19,108.87,109.13,10516.0,108.3539,108.5727,108.2545,108.513,10516.0
2022-01-11 14:05:00,109.18,109.36,109.11,109.12,16621.0,108.5628,108.7417,108.4931,108.5031,16621.0
2022-01-11 14:10:00,109.05,109.07,108.87,108.87,3753.0,108.4335,108.4534,108.2545,108.2545,3753.0
2022-01-11 14:15:00,108.93,109.01,108.86,108.98,4587.0,108.3142,108.3937,108.2446,108.3639,4587.0
2022-01-11 14:20:00,108.96,108.98,108.82,108.98,6560.0,108.344,108.3639,108.2048,108.3639,6560.0
2022-01-11 14:25:00,108.95,109.32,108.94,109.2,8627.0,108.3341,108.702,108.3241,108.5826,8627.0
2022-01-11 14:30:00,109.21,109.28,109.11,109.25,7458.0,108.5926,108.6622,108.4931,108.6324,7458.0
2022-01-11 14:35:00,109.27,109.49,109.25,109.45,10221.0,108.6522,108.871,108.6324,108.8312,10221.0
2022-01-11 14:40:00,109.4,109.71,109.4,109.68,8193.0,108.7815,109.0898,108.7815,109.0599,8193.0
2022-01-11 14:45:00,109.73,109.75,109.5,109.54,12806.0,109.1096,109.1295,108.8809,108.9207,12806.0
2022-01-11 14:50:00,109.53,109.94,109.5,109.82,21321.0,108.9108,109.3185,108.8809,109.1991,21321.0
2022-01-11 14:55:00,109.75,109.98,109.72,109.86,41938.0,109.1295,109.3582,109.0997,109.2389,41938.0
2022-01-11 15:00:00,109.86,110.04,109.79,109.91,15724.0,109.2389,109.4179,109.1693,109.2886,15724.0
2022-01-11 15:05:00,109.87,110.03,109.82,109.87,8413.0,109.2488,109.4079,109.1991,109.2488,8413.0
2022-01-11 15:10:00,109.94,110.12,109.89,109.99,13709.0,109.3185,109.4974,109.2687,109.3682,13709.0
2022-01-11 15:15:00,110.04,110.29,110.01,110.29,10024.0,109.4179,109.6665,109.3881,109.6665,10024.0
2022-01-11 15:20:00,110.29,110.53,110.24,110.38,23448.0,109.6665,109.9051,109.6168,109.756,23448.0
2022-01-11 15:25:00,110.46,110.57,110.31,110.31,15256.0,109.8355,109.9449,109.6864,109.6864,15256.0
2022-01-11 15:30:00,110.34,110.38,109.93,110.02,16789.0,109.7162,109.756,109.3085,109.398,16789.0
2022-01-11 15:35:00,110.01,110.3,109.96,110.07,26908.0,109.3881,109.6764,109.3383,109.4477,26908.0
2022-01-11 15:40:00,110.06,110.15,109.84,110.02,21554.0,109.4378,109.5273,109.219,109.398,21554.0
2022-01-11 15:45:00,110.02,110.29,110.0,110.2,21030.0,109.398,109.6665,109.3781,109.577,21030.0
2022-01-11 15:50:00,110.15,110.15,109.8,110.09,41942.0,109.5273,109.5273,109.1792,109.4676,41942.0
2022-01-11 15:55:00,110.11,110.27,109.94,109.98,92768.0,109.4875,109.6466,109.3185,109.3582,92768.0
2022-01-12 09:30:00,110.73,111.03,110.73,111.03,5278.0,110.104,110.4023,110.104,110.4023,5278.0
2022-01-12 09:35:00,111.01,111.01,110.46,110.65,4057.0,110.3824,110.3824,109.8355,110.0244,4057.0
2022-01-12 09:40:00,110.83,111.13,110.83,110.96,990.0,110.2034,110.5017,110.2034,110.3327,990.0
2022-01-12 09:45:00,111.02,111.38,111.01,111.29,2540.0,110.3923,110.7503,110.3824,110.6608,2540.0
2022-01-12 09:50:00,111.18,111.18,110.89,110.89,1440.0,110.5514,110.5514,110.2631,110.2631,1440.0
2022-01-12 09:55:00,110.9,111.01,110.84,110.9,29518.0,110.273,110.3824,110.2134,110.273,29518.0
2022-01-12 10:00:00,111.02,111.02,110.86,110.93,4069.0,110.3923,110.3923,110.2333,110.3029,4069.0
2022-01-12 10:05:00,110.88,111.01,110.65,110.94,4108.0,110.2531,110.3824,110.0244,110.3128,4108.0
2022-01-12 10:10:00,110.91,111.0,110.64,110.69,3868.0,110.283,110.3725,110.0145,110.0642,3868.0
2022-01-12 10:15:00,110.63,110.9,110.56,110.9,2120.0,110.0046,110.273,109.9349,110.273,2120.0
2022-01-12 10:20:00,110.87,110.89,110.56,110.56,2307.0,110.2432,110.2631,109.9349,109.9349,2307.0
2022-01-12 10:25:00,110.42,110.67,110.39,110.45,3201.0,109.7957,110.0443,109.7659,109.8256,3201.0
2022-01-12 10:30:00,110.57,110.57,110.32,110.41,1738.0,109.9449,109.9449,109.6963,109.7858,1738.0
2022-01-12 10:35:00,110.32,110.44,109.73,109.73,10539.0,109.6963,109.8156,109.1096,109.1096,10539.0
2022-01-12 10:40:00,109.66,109.87,109.37,109.53,10037.0,109.04,109.2488,108.7517,108.9108,10037.0
2022-01-12 10:45:00,109.62,109.8,109.51,109.51,4597.0,109.0003,109.1792,108.8909,108.8909,4597.0
2022-01-12 10:50:00,109.5,109.61,109.37,109.42,3485.0,108.8809,108.9903,108.7517,108.8014,3485.0
2022-01-12 10:55:00,109.38,109.39,109.04,109.07,5000.0,108.7616,108.7716,108.4235,108.4534,5000.0
2022-01-12 11:00:00,109.09,109.33,109.09,109.12,3107.0,108.4733,108.7119,108.4733,108.5031,3107.0
2022-01-12 11:05:00,108.95,108.95,108.43,108.43,2462.0,108.3341,108.3341,107.817,107.817,2462.0
2022-01-12 11:10:00,108.47,108.6,108.36,108.36,1554.0,107.8568,107.986,107.7474,107.7474,1554.0
2022-01-12 11:15:00,108.34,108.39,108.28,108.35,1112.0,107.7275,107.7772,107.6678,107.7374,1112.0
2022-01-12 11:20:00,108.45,108.62,108.45,108.55,750.0,107.8369,108.0059,107.8369,107.9363,750.0
2022-01-12 11:25:00,108.57,108.95,108.56,108.92,1700.0,107.9562,108.3341,107.9463,108.3042,1700.0
2022-01-12 11:30:00,108.97,109.35,108.96,109.26,4973.0,108.3539,108.7318,108.344,108.6423,4973.0
2022-01-12 11:35:00,109.2,109.29,108.96,108.96,1547.0,108.5826,108.6721,108.344,108.344,1547.0
2022-01-12 11:40:00,109.07,109.25,109.02,109.07,1664.0,108.4534,108.6324,108.4037,108.4534,1664.0
2022-01-12 11:45:00,109.17,109.27,109.17,109.23,1700.0,108.5528,108.6522,108.5528,108.6125,1700.0
2022-01-12 11:50:00,109.25,109.28,109.21,109.28,866.0,108.6324,108.6622,108.5926,108.6622,866.0
2022-01-12 11:55:00,109.22,109.24,109.14,109.19,800.0,108.6025,108.6224,108.523,108.5727,800.0
2022-01-12 12:00:00,109.12,109.31,109.09,109.27,5399.0,108.5031,108.692,108.4733,108.6522,5399.0
2022-01-12 12:05:00,109.18,109.18,109.12,109.13,950.0,108.5628,108.5628,108.5031,108.513,950.0
2022-01-12 12:10:00,109.17,109.17,108.97,109.04,1120.0,108.5528,108.5528,108.3539,108.4235,1120.0
2022-01-12 12:15:00,109.15,109.24,109.15,109.19,508.0,108.5329,108.6224,108.5329,108.5727,508.0
2022-01-12 12:20:00,109.37,109.37,109.21,109.21,600.0,108.7517,108.7517,108.5926,108.5926,600.0
2022-01-12 12:25:00,109.29,109.39,109.2,109.2,907.0,108.6721,108.7716,108.5826,108.5826,907.0
2022-01-12 12:30:00,109.19,109.32,109.18,109.22,1450.0,108.5727,108.702,108.5628,108.6025,1450.0
2022-01-12 12:35:00,109.25,109.35,109.23,109.33,1593.0,108.6324,108.7318,108.6125,108.7119,1593.0
2022-01-12 12:40:00,109.4,109.66,109.39,109.59,2511.0,108.7815,109.04,108.7716,108.9704,2511.0
2022-01-12 12:45:00,109.6,109.71,109.6,109.64,1005.0,108.9804,109.0898,108.9804,109.0201,1005.0
2022-01-12 12:50:00,109.59,109.7,109.56,109.62,1049.0,108.9704,109.0798,108.9406,109.0003,1049.0
2022-01-12 12:55:00,109.65,109.71,109.65,109.71,300.0,109.0301,109.0898,109.0301,109.0898,300.0
2022-01-12 13:00:00,109.69,109.7,109.67,109.7,1054.0,109.0699,109.0798,109.05,109.0798,1054.0
2022-01-12 13:05:00,109.75,109.82,109.75,109.79,400.0,109.1295,109.1991,109.1295,109.1693,400.0
2022-01-12 13:10:00,109.82,109.86,109.7,109.73,1915.0,109.1991,109.2389,109.0798,109.1096,1915.0
2022-01-12 13:15:00,109.69,109.74,109.62,109.66,2788.0,109.0699,109.1196,109.0003,109.04,2788.0
2022-01-12 13:20:00,109.68,109.82,109.66,109.82,2694.0,109.0599,109.1991,109.04,109.1991,2694.0
2022-01-12 13:25:00,109.85,110.03,109.85,109.89,2856.0,109.229,109.4079,109.229,109.2687,2856.0
2022-01-12 13:30:00,109.78,109.98,109.78,109.98,1145.0,109.1594,109.3582,109.1594,109.3582,1145.0
2022-01-12 13:35:00,109.98,110.0,109.86,110.0,1821.0,109.3582,109.3781,109.2389,109.3781,1821.0
2022-01-12 13:40:00,109.93,110.1,109.86,110.1,2698.0,109.3085,109.4775,109.2389,109.4775,2698.0
2022-01-12 13:45:00,110.1,110.32,110.05,110.32,4867.0,109.4775,109.6963,109.4278,109.6963,4867.0
2022-01-12 13:50:00,110.37,110.45,110.1,110.22,5651.0,109.746,109.8256,109.4775,109.5969,5651.0
2022-01-12 13:55:00,110.17,110.26,110.11,110.13,5372.0,109.5472,109.6366,109.4875,109.5074,5372.0
2022-01-12 14:00:00,110.08,110.08,109.77,109.84,1593.0,109.4577,109.4577,109.1494,109.219,1593.0
2022-01-12 14:05:00,109.86,109.86,109.69,109.72,3810.0,109.2389,109.2389,109.0699,109.0997,3810.0
2022-01-12 14:10:00,109.71,109.71,109.58,109.7,2085.0,109.0898,109.0898,108.9605,109.0798,2085.0
2022-01-12 14:15:00,109.74,109.99,109.74,109.95,3151.0,109.1196,109.3682,109.1196,109.3284,3151.0
2022-01-12 14:20:00,109.94,110.1,109.86,110.1,5669.0,109.3185,109.4775,109.2389,109.4775,5669.0
2022-01-12 14:25:00,110.16,110.28,110.16,110.28,2194.0,109.5372,109.6565,109.5372,109.6565,2194.0
2022-01-12 14:30:00,110.18,110.19,110.03,110.03,2500.0,109.5571,109.567,109.4079,109.4079,2500.0
2022-01-12 14:35:00,110.08,110.18,110.06,110.18,1876.0,109.4577,109.5571,109.4378,109.5571,1876.0
2022-01-12 14:40:00,110.18,110.21,110.09,110.09,2280.0,109.5571,109.5869,109.4676,109.4676,2280.0
2022-01-12 14:45:00,110.08,110.18,110.03,110.16,5569.0,109.4577,109.5571,109.4079,109.5372,5569.0
2022-01-12 14:50:00,110.16,110.42,110.16,110.38,3699.0,109.5372,109.7957,109.5372,109.756,3699.0
2022-01-12 14:55:00,110.38,110.52,110.36,110.49,6833.0,109.756,109.8952,109.7361,109.8653,6833.0
2022-01-12 15:00:00,110.46,110.46,110.14,110.17,9771.0,109.8355,109.8355,109.5173,109.5472,9771.0
2022-01-12 15:05:00,110.18,110.4,110.18,110.3,10331.0,109.5571,109.7759,109.5571,109.6764,10331.0
2022-01-12 15:10:00,110.32,110.38,110.24,110.27,5929.0,109.6963,109.756,109.6168,109.6466,5929.0
2022-01-12 15:15:00,110.28,110.6,110.28,110.58,7717.0,109.6565,109.9747,109.6565,109.9548,7717.0
2022-01-12 15:20:00,110.59,110.59,110.42,110.42,7729.0,109.9648,109.9648,109.7957,109.7957,7729.0
2022-01-12 15:25:00,110.33,110.53,110.29,110.52,7903.0,109.7062,109.9051,109.6665,109.8952,7903.0
2022-01-12 15:30:00,110.48,110.56,110.37,110.37,12349.0,109.8554,109.9349,109.746,109.746,12349.0
2022-01-12 15:35:00,110.33,110.43,110.1,110.15,9625.0,109.7062,109.8057,109.4775,109.5273,9625.0
2022-01-12 15:40:00,110.19,110.39,110.11,110.36,11712.0,109.567,109.7659,109.4875,109.7361,11712.0
2022-01-12 15:45:00,110.33,110.51,110.32,110.47,13137.0,109.7062,109.8852,109.6963,109.8455,13137.0
2022-01-12 15:50:00,110.41,110.56,110.29,110.43,32655.0,109.7858,109.9349,109.6665,109.8057,32655.0
2022-01-12 15:55:00,110.44,110.51,110.01,110.16,75870.0,109.8156,109.8852,109.3881,109.5372,75870.0
2022-01-13 09:30:00,110.71,111.12,110.43,111.12,27280.0,110.0841,110.4918,109.8057,110.4918,27280.0
2022-01-13 09:35:00,111.28,111.6,111.0,111.6,4207.0,110.6509,110.9691,110.3725,110.9691,4207.0
2022-01-13 09:40:00,111.42,111.62,111.12,111.2,3471.0,110.7901,110.989,110.4918,110.5713,3471.0
2022-01-13 09:45:00,111.31,111.84,111.31,111.78,6602.0,110.6807,111.2077,110.6807,111.1481,6602.0
2022-01-13 09:50:00,111.68,111.85,111.49,111.62,5002.0,111.0486,111.2177,110.8597,110.989,5002.0
2022-01-13 09:55:00,111.62,111.71,111.25,111.38,4789.0,110.989,111.0784,110.621,110.7503,4789.0
2022-01-13 10:00:00,111.32,111.52,111.0,111.23,1862.0,110.6907,110.8895,110.3725,110.6012,1862.0
2022-01-13 10:05:00,111.2,111.21,110.9,111.09,3997.0,110.5713,110.5813,110.273,110.462,3997.0
2022-01-13 10:10:00,111.06,111.16,110.79,110.86,5925.0,110.4321,110.5316,110.1636,110.2333,5925.0
2022-01-13 10:15:00,110.68,111.0,110.68,110.9,3985.0,110.0543,110.3725,110.0543,110.273,3985.0
2022-01-13 10:20:00,110.86,110.9,110.63,110.65,6995.0,110.2333,110.273,110.0046,110.0244,6995.0
2022-01-13 10:25:00,110.64,110.66,110.25,110.34,2447.0,110.0145,110.0344,109.6267,109.7162,2447.0
2022-01-13 10:30:00,110.35,110.43,110.01,110.02,3849.0,109.7261,109.8057,109.3881,109.398,3849.0
2022-01-13 10:35:00,110.01,110.01,109.48,109.48,6011.0,109.3881,109.3881,108.8611,108.8611,6011.0
2022-01-13 10:40:00,109.58,109.88,109.57,109.59,3450.0,108.9605,109.2588,108.9505,108.9704,3450.0
2022-01-13 10:45:00,109.66,109.9,109.56,109.56,9600.0,109.04,109.2787,108.9406,108.9406,9600.0
2022-01-13 10:50:00,109.56,109.56,108.89,108.89,5695.0,108.9406,108.9406,108.2744,108.2744,5695.0
2022-01-13 10:55:00,108.98,109.07,108.73,108.91,10808.0,108.3639,108.4534,108.1153,108.2943,10808.0
2022-01-13 11:00:00,108.95,109.04,108.5,108.69,9338.0,108.3341,108.4235,107.8866,108.0755,9338.0
2022-01-13 11:05:00,108.61,108.94,108.5,108.91,6051.0,107.996,108.3241,107.8866,108.2943,6051.0
2022-01-13 11:10:00,108.8,109.11,108.59,109.11,4183.0,108.1849,108.4931,107.9761,108.4931,4183.0
2022-01-13 11:15:00,109.05,109.21,108.93,108.94,6211.0,108.4335,108.5926,108.3142,108.3241,6211.0
2022-01-13 11:20:00,108.9,109.35,108.9,109.24,14625.0,108.2843,108.7318,108.2843,108.6224,14625.0
2022-01-13 11:25:00,109.32,109.46,109.32,109.38,7264.0,108.702,108.8412,108.702,108.7616,7264.0
2022-01-13 11:30:00,109.4,109.79,109.37,109.79,2769.0,108.7815,109.1693,108.7517,109.1693,2769.0
2022-01-13 11:35:00,109.83,109.9,109.72,109.76,3980.0,109.2091,109.2787,109.0997,109.1395,3980.0
2022-01-13 11:40:00,109.7,109.81,109.69,109.76,3090.0,109.0798,109.1892,109.0699,109.1395,3090.0
2022-01-13 11:45:00,109.77,109.97,109.72,109.9,8524.0,109.1494,109.3483,109.0997,109.2787,8524.0
2022-01-13 11:50:00,109.96,110.06,109.91,110.06,3530.0,109.3383,109.4378,109.2886,109.4378,3530.0
2022-01-13 11:55:00,109.96,110.01,109.78,109.78,20013.0,109.3383,109.3881,109.1594,109.1594,20013.0
2022-01-13 12:00:00,109.74,109.82,109.42,109.42,3126.0,109.1196,109.1991,108.8014,108.8014,3126.0
2022-01-13 12:05:00,109.33,109.37,109.29,109.31,1172.0,108.7119,108.7517,108.6721,108.692,1172.0
2022-01-13 12:10:00,109.31,109.31,109.07,109.07,1135.0,108.692,108.692,108.4534,108.4534,1135.0
2022-01-13 12:15:00,109.01,109.01,108.5,108.52,6205.0,108.3937,108.3937,107.8866,107.9065,6205.0
2022-01-13 12:20:00,108.52,108.52,107.96,108.04,2221.0,107.9065,107.9065,107.3496,107.4292,2221.0
2022-01-13 12:25:00,108.05,108.42,108.04,108.34,4538.0,107.4391,107.807,107.4292,107.7275,4538.0
2022-01-13 12:30:00,108.2,108.45,108.19,108.36,1856.0,107.5883,107.8369,107.5783,107.7474,1856.0
2022-01-13 12:35:00,108.5,108.59,108.38,108.38,5842.0,107.8866,107.9761,107.7673,107.7673,5842.0
2022-01-13 12:40:00,108.46,108.51,108.33,108.5,2011.0,107.8468,107.8965,107.7176,107.8866,2011.0
2022-01-13 12:45:00,108.41,108.46,108.02,108.02,4653.0,107.7971,107.8468,107.4093,107.4093,4653.0
2022-01-13 12:50:00,108.0,108.09,107.78,107.78,8673.0,107.3894,107.4789,107.1707,107.1707,8673.0
2022-01-13 12:55:00,107.9,107.99,107.8,107.99,8956.0,107.29,107.3795,107.1906,107.3795,8956.0
2022-01-13 13:00:00,108.12,108.12,107.8,107.96,19709.0,107.5087,107.5087,107.1906,107.3496,19709.0
2022-01-13 13:05:00,107.95,108.27,107.94,108.21,7889.0,107.3397,107.6579,107.3298,107.5982,7889.0
2022-01-13 13:10:00,108.23,108.29,108.05,108.17,6166.0,107.6181,107.6778,107.4391,107.5585,6166.0
2022-01-13 13:15:00,108.25,108.35,108.03,108.16,11381.0,107.638,107.7374,107.4193,107.5485,11381.0
2022-01-13 13:20:00,108.11,108.18,108.03,108.12,5170.0,107.4988,107.5684,107.4193,107.5087,5170.0
2022-01-13 13:25:00,108.15,108.39,108.08,108.39,2667.0,107.5386,107.7772,107.469,107.7772,2667.0
2022-01-13 13:30:00,108.33,108.4,108.15,108.21,5255.0,107.7176,107.7872,107.5386,107.5982,5255.0
2022-01-13 13:35:00,108.19,108.34,108.1,108.25,7140.0,107.5783,107.7275,107.4889,107.638,7140.0
2022-01-13 13:40:00,108.2,108.21,107.93,107.96,6616.0,107.5883,107.5982,107.3198,107.3496,6616.0
2022-01-13 13:45:00,108.01,108.16,108.0,108.13,5292.0,107.3994,107.5485,107.3894,107.5187,5292.0
2022-01-13 13:50:00,108.14,108.32,108.13,108.28,1399.0,107.5286,107.7076,107.5187,107.6678,1399.0
2022-01-13 13:55:00,108.35,108.58,108.35,108.51,2501.0,107.7374,107.9661,107.7374,107.8965,2501.0
2022-01-13 14:00:00,108.59,108.68,108.57,108.59,976.0,107.9761,108.0656,107.9562,107.9761,976.0
2022-01-13 14:05:00,108.65,108.68,108.45,108.53,1413.0,108.0357,108.0656,107.8369,107.9164,1413.0
2022-01-13 14:10:00,108.53,108.53,108.3,108.39,1546.0,107.9164,107.9164,107.6877,107.7772,1546.0
2022-01-13 14:15:00,108.45,108.47,108.34,108.36,1371.0,107.8369,107.8568,107.7275,107.7474,1371.0
2022-01-13 14:20:00,108.34,108.39,108.26,108.26,2994.0,107.7275,107.7772,107.648,107.648,2994.0
2022-01-13 14:25:00,108.32,108.35,108.22,108.22,1702.0,107.7076,107.7374,107.6082,107.6082,1702.0
2022-01-13 14:30:00,108.21,108.24,108.06,108.13,3262.0,107.5982,107.6281,107.4491,107.5187,3262.0
2022-01-13 14:35:00,108.19,108.19,107.91,107.92,3172.0,107.5783,107.5783,107.2999,107.3099,3172.0
2022-01-13 14:40:00,107.95,107.99,107.77,107.95,3094.0,107.3397,107.3795,107.1607,107.3397,3094.0
2022-01-13 14:45:00,107.95,108.2,107.95,108.2,4077.0,107.3397,107.5883,107.3397,107.5883,4077.0
2022-01-13 14:50:00,108.15,108.32,108.13,108.32,1564.0,107.5386,107.7076,107.5187,107.7076,1564.0
2022-01-13 14:55:00,108.32,108.4,108.28,108.35,2090.0,107.7076,107.7872,107.6678,107.7374,2090.0
2022-01-13 15:00:00,108.33,108.35,108.04,108.1,3751.0,107.7176,107.7374,107.4292,107.4889,3751.0
2022-01-13 15:05:00,108.2,108.2,107.91,107.92,1323.0,107.5883,107.5883,107.2999,107.3099,1323.0
2022-01-13 15:10:00,107.86,107.94,107.68,107.81,4070.0,107.2502,107.3298,107.0712,107.2005,4070.0
2022-01-13 15:15:00,107.79,108.02,107.79,108.0,3011.0,107.1806,107.4093,107.1806,107.3894,3011.0
2022-01-13 15:20:00,107.97,107.97,107.68,107.68,4564.0,107.3596,107.3596,107.0712,107.0712,4564.0
2022-01-13 15:25:00,107.73,107.85,107.69,107.77,6103.0,107.1209,107.2403,107.0812,107.1607,6103.0
2022-01-13 15:30:00,107.85,107.96,107.66,107.76,8049.0,107.2403,107.3496,107.0513,107.1508,8049.0
2022-01-13 15:35:00,107.76,107.79,107.34,107.34,13586.0,107.1508,107.1806,106.7332,106.7332,13586.0
2022-01-13 15:40:00,107.37,107.47,107.27,107.37,5802.0,106.763,106.8624,106.6635,106.763,5802.0
2022-01-13 15:45:00,107.29,107.45,107.12,107.13,12198.0,106.6834,106.8425,106.5144,106.5243,12198.0
2022-01-13 15:50:00,107.12,107.35,107.03,107.25,17568.0,106.5144,106.7431,106.4249,106.6437,17568.0
2022-01-13 15:55:00,107.27,107.4,107.05,107.29,44206.0,106.6635,106.7928,106.4448,106.6834,44206.0
2022-01-14 09:30:00,105.65,106.57,105.49,106.06,13905.0,105.0527,105.9675,104.8936,105.4604,13905.0
2022-01-14 09:35:00,105.68,106.36,105.52,106.26,1549.0,105.0825,105.7587,104.9234,105.6593,1549.0
2022-01-14 09:40:00,106.4,106.6,105.98,106.21,2918.0,105.7985,105.9973,105.3808,105.6095,2918.0
2022-01-14 09:45:00,106.2,106.52,106.18,106.28,3089.0,105.5996,105.9178,105.5797,105.6791,3089.0
2022-01-14 09:50:00,106.31,106.77,106.29,106.65,1440.0,105.709,106.1664,105.6891,106.0471,1440.0
2022-01-14 09:55:00,106.69,106.86,106.57,106.72,1511.0,106.0868,106.2559,105.9675,106.1167,1511.0
2022-01-14 10:00:00,106.55,106.65,106.52,106.65,2198.0,105.9476,106.0471,105.9178,106.0471,2198.0
2022-01-14 10:05:00,106.74,106.97,106.74,106.97,550.0,106.1365,106.3652,106.1365,106.3652,550.0
2022-01-14 10:10:00,106.88,107.01,106.56,106.56,2385.0,106.2758,106.405,105.9576,105.9576,2385.0
2022-01-14 10:15:00,106.64,106.99,106.64,106.95,1172.0,106.0371,106.3851,106.0371,106.3454,1172.0
2022-01-14 10:20:00,106.91,107.02,106.57,106.7,1970.0,106.3056,106.415,105.9675,106.0968,1970.0
2022-01-14 10:25:00,106.55,106.78,106.4,106.78,1989.0,105.9476,106.1763,105.7985,106.1763,1989.0
2022-01-14 10:30:00,106.44,106.62,106.31,106.62,5573.0,105.8382,106.0172,105.709,106.0172,5573.0
2022-01-14 10:35:00,106.61,106.67,106.29,106.3,2649.0,106.0073,106.0669,105.6891,105.699,2649.0
2022-01-14 10:40:00,106.21,106.31,106.05,106.05,4279.0,105.6095,105.709,105.4504,105.4504,4279.0
2022-01-14 10:45:00,106.15,106.32,105.93,106.32,1927.0,105.5499,105.7189,105.3311,105.7189,1927.0
2022-01-14 10:50:00,106.24,106.24,105.79,105.86,2000.0,105.6394,105.6394,105.1919,105.2615,2000.0
2022-01-14 10:55:00,105.98,106.06,105.77,105.97,2114.0,105.3808,105.4604,105.172,105.3709,2114.0
2022-01-14 11:00:00,106.07,106.17,105.88,105.96,1831.0,105.4703,105.5698,105.2814,105.361,1831.0
2022-01-14 11:05:00,105.95,105.95,105.68,105.68,1324.0,105.351,105.351,105.0825,105.0825,1324.0
2022-01-14 11:10:00,105.51,105.51,105.13,105.23,1207.0,104.9135,104.9135,104.5356,104.6351,1207.0
2022-01-14 11:15:00,105.3,105.32,105.16,105.23,3030.0,104.7047,104.7246,104.5655,104.6351,3030.0
2022-01-14 11:20:00,105.26,105.44,105.21,105.41,1738.0,104.6649,104.8439,104.6152,104.8141,1738.0
2022-01-14 11:25:00,105.43,105.75,105.43,105.58,3339.0,104.834,105.1521,104.834,104.9831,3339.0
2022-01-14 11:30:00,105.54,105.83,105.53,105.68,1575.0,104.9433,105.2317,104.9334,105.0825,1575.0
2022-01-14 11:35:00,105.8,105.81,105.6,105.81,1107.0,105.2019,105.2118,105.003,105.2118,1107.0
2022-01-14 11:40:00,105.8,105.97,105.71,105.97,1694.0,105.2019,105.3709,105.1124,105.3709,1694.0
2022-01-14 11:45:00,106.02,106.2,105.91,105.91,3664.0,105.4206,105.5996,105.3112,105.3112,3664.0
2022-01-14 11:50:00,106.0,106.0,106.0,106.0,100.0,105.4007,105.4007,105.4007,105.4007,100.0
2022-01-14 11:55:00,106.0,106.13,105.95,106.08,2311.0,105.4007,105.53,105.351,105.4803,2311.0
2022-01-14 12:00:00,106.0,106.22,105.89,106.04,5951.0,105.4007,105.6195,105.2914,105.4405,5951.0
2022-01-14 12:05:00,106.01,106.07,105.95,105.99,2203.0,105.4107,105.4703,105.351,105.3908,2203.0
2022-01-14 12:10:00,105.95,106.06,105.9,105.9,2200.0,105.351,105.4604,105.3013,105.3013,2200.0
2022-01-14 12:15:00,105.91,106.03,105.9,106.03,600.0,105.3112,105.4306,105.3013,105.4306,600.0
2022-01-14 12:20:00,105.98,106.09,105.98,106.01,1700.0,105.3808,105.4902,105.3808,105.4107,1700.0
2022-01-14 12:25:00,106.0,106.0,105.88,105.93,4522.0,105.4007,105.4007,105.2814,105.3311,4522.0
2022-01-14 12:30:00,105.97,106.04,105.97,106.01,4583.0,105.3709,105.4405,105.3709,105.4107,4583.0
2022-01-14 12:35:00,106.13,106.26,105.95,106.04,1701.0,105.53,105.6593,105.351,105.4405,1701.0
2022-01-14 12:40:00,105.92,105.93,105.75,105.79,2773.0,105.3212,105.3311,105.1521,105.1919,2773.0
2022-01-14 12:45:00,105.79,105.87,105.43,105.48,3970.0,105.1919,105.2715,104.834,104.8837,3970.0
2022-01-14 12:50:00,105.55,105.55,105.3,105.37,1158.0,104.9533,104.9533,104.7047,104.7743,1158.0
2022-01-14 12:55:00,105.24,105.27,105.13,105.13,1499.0,104.645,104.6749,104.5356,104.5356,1499.0
2022-01-14 13:00:00,105.16,105.35,105.16,105.3,2326.0,104.5655,104.7544,104.5655,104.7047,2326.0
2022-01-14 13:05:00,105.37,105.48,105.34,105.47,1100.0,104.7743,104.8837,104.7445,104.8737,1100.0
2022-01-14 13:10:00,105.44,105.93,105.44,105.9,4161.0,104.8439,105.3311,104.8439,105.3013,4161.0
2022-01-14 13:15:00,105.91,105.99,105.9,105.99,2739.0,105.3112,105.3908,105.3013,105.3908,2739.0
2022-01-14 13:20:00,105.96,105.96,105.59,105.64,2775.0,105.361,105.361,104.993,105.0428,2775.0
2022-01-14 13:25:00,105.66,105.72,105.65,105.7,1107.0,105.0627,105.1223,105.0527,105.1024,1107.0
2022-01-14 13:30:00,105.7,105.8,105.47,105.48,2259.0,105.1024,105.2019,104.8737,104.8837,2259.0
2022-01-14 13:35:00,105.51,105.51,105.4,105.4,1271.0,104.9135,104.9135,104.8041,104.8041,1271.0
2022-01-14 13:40:00,105.31,105.68,105.3,105.66,2664.0,104.7146,105.0825,104.7047,105.0627,2664.0
2022-01-14 13:45:00,105.72,105.86,105.7,105.79,3363.0,105.1223,105.2615,105.1024,105.1919,3363.0
2022-01-14 13:50:00,105.8,105.97,105.75,105.97,1072.0,105.2019,105.3709,105.1521,105.3709,1072.0
2022-01-14 13:55:00,105.95,106.31,105.93,106.26,3320.0,105.351,105.709,105.3311,105.6593,3320.0
2022-01-14 14:00:00,106.31,106.42,106.26,106.26,2364.0,105.709,105.8184,105.6593,105.6593,2364.0
2022-01-14 14:05:00,106.26,106.26,106.0,106.08,5087.0,105.6593,105.6593,105.4007,105.4803,5087.0
2022-01-14 14:10:00,106.01,106.04,106.01,106.04,314.0,105.4107,105.4405,105.4107,105.4405,314.0
2022-01-14 14:15:00,106.14,106.26,106.02,106.03,3782.0,105.5399,105.6593,105.4206,105.4306,3782.0
2022-01-14 14:20:00,106.05,106.3,105.98,106.23,6820.0,105.4504,105.699,105.3808,105.6294,6820.0
2022-01-14 14:25:00,106.39,106.39,105.92,105.98,10889.0,105.7885,105.7885,105.3212,105.3808,10889.0
2022-01-14 14:30:00,105.91,106.32,105.91,106.32,7262.0,105.3112,105.7189,105.3112,105.7189,7262.0
2022-01-14 14:35:00,106.32,106.47,106.31,106.31,1773.0,105.7189,105.8681,105.709,105.709,1773.0
2022-01-14 14:40:00,106.23,106.23,106.06,106.06,3417.0,105.6294,105.6294,105.4604,105.4604,3417.0
2022-01-14 14:45:00,106.11,106.3,106.06,106.14,3152.0,105.5101,105.699,105.4604,105.5399,3152.0
2022-01-14 14:50:00,106.27,106.43,106.2,106.21,1589.0,105.6692,105.8283,105.5996,105.6095,1589.0
2022-01-14 14:55:00,106.26,106.27,106.08,106.1,3109.0,105.6593,105.6692,105.4803,105.5002,3109.0
2022-01-14 15:00:00,106.07,106.26,106.03,106.11,3319.0,105.4703,105.6593,105.4306,105.5101,3319.0
2022-01-14 15:05:00,106.1,106.25,106.02,106.06,5253.0,105.5002,105.6493,105.4206,105.4604,5253.0
2022-01-14 15:10:00,106.05,106.2,106.03,106.13,2078.0,105.4504,105.5996,105.4306,105.53,2078.0
2022-01-14 15:15:00,106.14,106.37,106.05,106.26,6229.0,105.5399,105.7686,105.4504,105.6593,6229.0
2022-01-14 15:20:00,106.25,106.5,106.24,106.42,5740.0,105.6493,105.8979,105.6394,105.8184,5740.0
2022-01-14 15:25:00,106.4,106.43,106.19,106.21,6504.0,105.7985,105.8283,105.5897,105.6095,6504.0
2022-01-14 15:30:00,106.24,106.7,106.24,106.68,15884.0,105.6394,106.0968,105.6394,106.0769,15884.0
2022-01-14 15:35:00,106.74,106.9,106.59,106.77,12558.0,106.1365,106.2956,105.9874,106.1664,12558.0
2022-01-14 15:40:00,106.67,106.92,106.63,106.84,17649.0,106.0669,106.3155,106.0272,106.236,17649.0
2022-01-14 15:45:00,106.82,106.92,106.47,106.68,12788.0,106.2161,106.3155,105.8681,106.0769,12788.0
2022-01-14 15:50:00,106.68,106.88,106.6,106.74,20150.0,106.0769,106.2758,105.9973,106.1365,20150.0
2022-01-14 15:55:00,106.74,106.74,106.5,106.64,35477.0,106.1365,106.1365,105.8979,106.0371,35477.0
2022-01-18 09:30:00,105.05,105.38,104.07,104.66,22161.0,104.4561,104.7842,103.4816,104.0683,22161.0
2022-01-18 09:35:00,104.56,105.05,104.25,104.95,30641.0,103.9689,104.4561,103.6606,104.3567,30641.0
2022-01-18 09:40:00,104.95,105.05,104.44,105.05,4646.0,104.3567,104.4561,103.8495,104.4561,4646.0
2022-01-18 09:45:00,104.98,105.03,104.66,104.73,2051.0,104.3865,104.4362,104.0683,104.1379,2051.0
2022-01-18 09:50:00,104.83,105.05,104.64,104.95,4182.0,104.2373,104.4561,104.0484,104.3567,4182.0
2022-01-18 09:55:00,104.97,105.3,104.7,105.2,3072.0,104.3766,104.7047,104.1081,104.6053,3072.0
2022-01-18 10:00:00,105.07,105.16,104.57,104.62,3466.0,104.476,104.5655,103.9788,104.0285,3466.0
2022-01-18 10:05:00,104.66,105.02,104.63,105.02,20438.0,104.0683,104.4263,104.0385,104.4263,20438.0
2022-01-18 10:10:00,105.02,105.27,105.01,105.27,3923.0,104.4263,104.6749,104.4163,104.6749,3923.0
2022-01-18 10:15:00,105.18,105.7,105.06,105.06,37672.0,104.5854,105.1024,104.466,104.466,37672.0
2022-01-18 10:20:00,105.05,105.05,104.7,105.02,1844.0,104.4561,104.4561,104.1081,104.4263,1844.0
2022-01-18 10:25:00,105.02,105.09,104.77,104.96,5835.0,104.4263,104.4959,104.1777,104.3666,5835.0
2022-01-18 10:30:00,104.94,105.03,104.79,104.84,3509.0,104.3467,104.4362,104.1976,104.2473,3509.0
2022-01-18 10:35:00,104.75,104.95,104.75,104.85,6838.0,104.1578,104.3567,104.1578,104.2572,6838.0
2022-01-18 10:40:00,104.89,105.43,104.72,105.43,10636.0,104.297,104.834,104.128,104.834,10636.0
2022-01-18 10:45:00,105.45,105.77,104.79,104.86,16692.0,104.8538,105.172,104.1976,104.2672,16692.0
2022-01-18 10:50:00,104.88,105.0,104.78,104.89,6084.0,104.2871,104.4064,104.1876,104.297,6084.0
2022-01-18 10:55:00,104.84,104.91,104.5,104.77,11158.0,104.2473,104.3169,103.9092,104.1777,11158.0
2022-01-18 11:00:00,104.74,104.91,104.7,104.82,9481.0,104.1479,104.3169,104.1081,104.2274,9481.0
2022-01-18 11:05:00,104.81,104.98,104.76,104.95,6949.0,104.2175,104.3865,104.1677,104.3567,6949.0
2022-01-18 11:10:00,104.94,105.14,104.8,104.89,6553.0,104.3467,104.5456,104.2075,104.297,6553.0
2022-01-18 11:15:00,104.95,105.12,104.95,105.02,3553.0,104.3567,104.5257,104.3567,104.4263,3553.0
2022-01-18 11:20:00,104.95,105.3,104.94,105.3,2106.0,104.3567,104.7047,104.3467,104.7047,2106.0
2022-01-18 11:25:00,105.2,105.21,104.81,104.86,2527.0,104.6053,104.6152,104.2175,104.2672,2527.0
2022-01-18 11:30:00,104.86,105.0,104.75,104.75,7589.0,104.2672,104.4064,104.1578,104.1578,7589.0
2022-01-18 11:35:00,104.84,105.19,104.83,105.07,4492.0,104.2473,104.5953,104.2373,104.476,4492.0
2022-01-18 11:40:00,105.14,105.34,105.01,105.34,3230.0,104.5456,104.7445,104.4163,104.7445,3230.0
2022-01-18 11:45:00,105.31,105.39,105.27,105.39,1100.0,104.7146,104.7942,104.6749,104.7942,1100.0
2022-01-18 11:50:00,105.38,105.5,105.11,105.25,4165.0,104.7842,104.9036,104.5158,104.655,4165.0
2022-01-18 11:55:00,105.1,105.14,104.97,105.09,2800.0,104.5058,104.5456,104.3766,104.4959,2800.0
2022-01-18 12:00:00,105.13,105.13,104.47,104.47,1554.0,104.5356,104.5356,103.8794,103.8794,1554.0
2022-01-18 12:05:00,104.34,104.55,104.34,104.55,1828.0,103.7501,103.9589,103.7501,103.9589,1828.0
2022-01-18 12:10:00,104.56,104.7,104.43,104.67,6182.0,103.9689,104.1081,103.8396,104.0782,6182.0
2022-01-18 12:15:00,104.66,104.97,104.58,104.96,11906.0,104.0683,104.3766,103.9888,104.3666,11906.0
2022-01-18 12:20:00,105.01,105.15,104.85,104.91,8318.0,104.4163,104.5555,104.2572,104.3169,8318.0
2022-01-18 12:25:00,104.85,105.01,104.84,105.01,3708.0,104.2572,104.4163,104.2473,104.4163,3708.0
2022-01-18 12:30:00,105.0,105.02,104.86,104.99,2499.0,104.4064,104.4263,104.2672,104.3964,2499.0
2022-01-18 12:35:00,105.0,105.05,104.88,104.98,2568.0,104.4064,104.4561,104.2871,104.3865,2568.0
2022-01-18 12:40:00,104.93,105.0,104.9,104.9,1753.0,104.3368,104.4064,104.3069,104.3069,1753.0
2022-01-18 12:45:00,104.92,105.03,104.87,104.99,8801.0,104.3268,104.4362,104.2771,104.3964,8801.0
2022-01-18 12:50:00,104.96,105.03,104.84,104.84,5183.0,104.3666,104.4362,104.2473,104.2473,5183.0
2022-01-18 12:55:00,104.8,104.99,104.77,104.82,4895.0,104.2075,104.3964,104.1777,104.2274,4895.0
2022-01-18 13:00:00,104.71,104.87,104.68,104.87,6161.0,104.118,104.2771,104.0882,104.2771,6161.0
2022-01-18 13:05:00,104.89,104.95,104.8,104.95,4168.0,104.297,104.3567,104.2075,104.3567,4168.0
2022-01-18 13:10:00,104.84,105.15,104.82,105.15,2937.0,104.2473,104.5555,104.2274,104.5555,2937.0
2022-01-18 13:15:00,105.07,105.38,104.97,105.13,8242.0,104.476,104.7842,104.3766,104.5356,8242.0
2022-01-18 13:20:00,105.13,105.13,104.85,104.95,1925.0,104.5356,104.5356,104.2572,104.3567,1925.0
2022-01-18 13:25:00,104.95,105.12,104.91,105.04,3996.0,104.3567,104.5257,104.3169,104.4462,3996.0
2022-01-18 13:30:00,105.01,105.28,105.01,105.28,6248.0,104.4163,104.6848,104.4163,104.6848,6248.0
2022-01-18 13:35:00,105.39,105.7,105.38,105.64,8564.0,104.7942,105.1024,104.7842,105.0428,8564.0
2022-01-18 13:40:00,105.64,105.83,105.63,105.79,3010.0,105.0428,105.2317,105.0328,105.1919,3010.0
2022-01-18 13:45:00,105.89,105.95,105.79,105.89,6835.0,105.2914,105.351,105.1919,105.2914,6835.0
2022-01-18 13:50:00,105.93,106.13,105.71,105.72,6079.0,105.3311,105.53,105.1124,105.1223,6079.0
2022-01-18 13:55:00,105.69,105.85,105.64,105.85,3953.0,105.0925,105.2516,105.0428,105.2516,3953.0
2022-01-18 14:00:00,105.86,105.99,105.78,105.83,4594.0,105.2615,105.3908,105.182,105.2317,4594.0
2022-01-18 14:05:00,105.86,105.88,105.72,105.83,6429.0,105.2615,105.2814,105.1223,105.2317,6429.0
2022-01-18 14:10:00,105.85,105.94,105.79,105.79,4292.0,105.2516,105.3411,105.1919,105.1919,4292.0
2022-01-18 14:15:00,105.89,106.05,105.85,106.05,9772.0,105.2914,105.4504,105.2516,105.4504,9772.0
2022-01-18 14:20:00,105.99,106.0,105.82,105.84,1200.0,105.3908,105.4007,105.2217,105.2416,1200.0
2022-01-18 14:25:00,105.83,105.85,105.69,105.81,4270.0,105.2317,105.2516,105.0925,105.2118,4270.0
2022-01-18 14:30:00,105.79,106.13,105.75,106.13,8547.0,105.1919,105.53,105.1521,105.53,8547.0
2022-01-18 14:35:00,106.13,106.38,106.08,106.27,4274.0,105.53,105.7786,105.4803,105.6692,4274.0
2022-01-18 14:40:00,106.3,106.32,106.15,106.2,4030.0,105.699,105.7189,105.5499,105.5996,4030.0
2022-01-18 14:45:00,106.15,106.36,106.15,106.31,3368.0,105.5499,105.7587,105.5499,105.709,3368.0
2022-01-18 14:50:00,106.33,106.44,106.29,106.3,4236.0,105.7289,105.8382,105.6891,105.699,4236.0
2022-01-18 14:55:00,106.35,106.37,106.22,106.26,3010.0,105.7487,105.7686,105.6195,105.6593,3010.0
2022-01-18 15:00:00,106.23,106.38,105.96,105.96,4907.0,105.6294,105.7786,105.361,105.361,4907.0
2022-01-18 15:05:00,105.92,106.04,105.89,105.96,2778.0,105.3212,105.4405,105.2914,105.361,2778.0
2022-01-18 15:10:00,105.96,106.06,105.91,105.96,6245.0,105.361,105.4604,105.3112,105.361,6245.0
2022-01-18 15:15:00,105.94,105.94,105.71,105.77,7935.0,105.3411,105.3411,105.1124,105.172,7935.0
2022-01-18 15:20:00,105.8,106.07,105.77,106.07,6339.0,105.2019,105.4703,105.172,105.4703,6339.0
2022-01-18 15:25:00,106.04,106.14,105.96,106.08,9939.0,105.4405,105.5399,105.361,105.4803,9939.0
2022-01-18 15:30:00,106.04,106.11,105.88,105.9,8451.0,105.4405,105.5101,105.2814,105.3013,8451.0
2022-01-18 15:35:00,105.94,105.98,105.72,105.84,9450.0,105.3411,105.3808,105.1223,105.2416,9450.0
2022-01-18 15:40:00,105.84,105.84,105.7,105.74,68593.0,105.2416,105.2416,105.1024,105.1422,68593.0
2022-01-18 15:45:00,105.72,105.82,105.57,105.79,14603.0,105.1223,105.2217,104.9732,105.1919,14603.0
2022-01-18 15:50:00,105.79,106.06,105.45,105.46,20000.0,105.1919,105.4604,104.8538,104.8638,20000.0
2022-01-18 15:55:00,105.44,105.7,105.41,105.61,51190.0,104.8439,105.1024,104.8141,105.0129,51190.0
2022-01-19 09:30:00,106.27,107.07,105.77,106.92,20352.0,105.6692,106.4647,105.172,106.3155,20352.0
2022-01-19 09:35:00,106.88,107.35,106.77,107.2,3862.0,106.2758,106.7431,106.1664,106.5939,3862.0
2022-01-19 09:40:00,107.2,107.29,106.73,106.91,7543.0,106.5939,106.6834,106.1266,106.3056,7543.0
2022-01-19 09:45:00,106.76,106.76,106.13,106.13,1200.0,106.1564,106.1564,105.53,105.53,1200.0
2022-01-19 09:50:00,106.01,106.41,106.01,106.41,733.0,105.4107,105.8084,105.4107,105.8084,733.0
2022-01-19 09:55:00,106.43,106.71,106.32,106.71,5332.0,105.8283,106.1067,105.7189,106.1067,5332.0
2022-01-19 10:00:00,106.63,107.1,106.44,106.95,8228.0,106.0272,106.4945,105.8382,106.3454,8228.0
2022-01-19 10:05:00,106.89,107.1,105.96,105.96,17659.0,106.2857,106.4945,105.361,105.361,17659.0
2022-01-19 10:10:00,106.2,106.21,105.89,106.2,2552.0,105.5996,105.6095,105.2914,105.5996,2552.0
2022-01-19 10:15:00,106.16,106.19,105.74,105.84,2559.0,105.5598,105.5897,105.1422,105.2416,2559.0
2022-01-19 10:20:00,105.84,105.91,105.69,105.69,4636.0,105.2416,105.3112,105.0925,105.0925,4636.0
2022-01-19 10:25:00,105.58,105.68,105.31,105.4,3845.0,104.9831,105.0825,104.7146,104.8041,3845.0
2022-01-19 10:30:00,105.37,105.48,105.31,105.36,3356.0,104.7743,104.8837,104.7146,104.7643,3356.0
2022-01-19 10:35:00,105.25,105.35,105.18,105.29,2088.0,104.655,104.7544,104.5854,104.6947,2088.0
2022-01-19 10:40:00,105.27,105.31,105.15,105.15,7839.0,104.6749,104.7146,104.5555,104.5555,7839.0
2022-01-19 10:45:00,105.26,105.28,105.07,105.22,4386.0,104.6649,104.6848,104.476,104.6251,4386.0
2022-01-19 10:50:00,105.16,105.38,105.13,105.28,3594.0,104.5655,104.7842,104.5356,104.6848,3594.0
2022-01-19 10:55:00,105.28,105.59,105.25,105.59,5806.0,104.6848,104.993,104.655,104.993,5806.0
2022-01-19 11:00:00,105.56,105.69,105.45,105.5,5677.0,104.9632,105.0925,104.8538,104.9036,5677.0
2022-01-19 11:05:00,105.52,105.57,105.35,105.46,4536.0,104.9234,104.9732,104.7544,104.8638,4536.0
2022-01-19 11:10:00,105.44,105.5,105.26,105.34,7538.0,104.8439,104.9036,104.6649,104.7445,7538.0
2022-01-19 11:15:00,105.26,105.26,104.43,104.52,1910.0,104.6649,104.6649,103.8396,103.9291,1910.0
2022-01-19 11:20:00,104.58,104.7,104.35,104.36,12493.0,103.9888,104.1081,103.7601,103.77,12493.0
2022-01-19 11:25:00,104.44,104.77,104.44,104.59,3370.0,103.8495,104.1777,103.8495,103.9987,3370.0
2022-01-19 11:30:00,104.61,104.81,104.33,104.36,4387.0,104.0186,104.2175,103.7402,103.77,4387.0
2022-01-19 11:35:00,104.34,104.62,104.11,104.62,6790.0,103.7501,104.0285,103.5214,104.0285,6790.0
2022-01-19 11:40:00,104.46,105.23,104.43,105.23,9433.0,103.8694,104.6351,103.8396,104.6351,9433.0
2022-01-19 11:45:00,105.17,105.29,105.04,105.12,3489.0,104.5754,104.6947,104.4462,104.5257,3489.0
2022-01-19 11:50:00,105.05,105.25,104.79,105.15,5508.0,104.4561,104.655,104.1976,104.5555,5508.0
2022-01-19 11:55:00,105.27,105.27,104.97,104.99,3150.0,104.6749,104.6749,104.3766,104.3964,3150.0
2022-01-19 12:00:00,104.97,105.27,104.94,105.19,5562.0,104.3766,104.6749,104.3467,104.5953,5562.0
2022-01-19 12:05:00,105.28,105.32,105.24,105.28,2821.0,104.6848,104.7246,104.645,104.6848,2821.0
2022-01-19 12:10:00,105.3,105.39,105.2,105.36,3405.0,104.7047,104.7942,104.6053,104.7643,3405.0
2022-01-19 12:15:00,105.35,105.46,105.14,105.15,6791.0,104.7544,104.8638,104.5456,104.5555,6791.0
2022-01-19 12:20:00,105.15,105.42,105.15,105.41,3965.0,104.5555,104.824,104.5555,104.8141,3965.0
2022-01-19 12:25:00,105.34,105.45,105.11,105.14,4598.0,104.7445,104.8538,104.5158,104.5456,4598.0
2022-01-19 12:30:00,105.06,105.09,104.88,104.91,3952.0,104.466,104.4959,104.2871,104.3169,3952.0
2022-01-19 12:35:00,104.91,105.07,104.63,104.63,9939.0,104.3169,104.476,104.0385,104.0385,9939.0
2022-01-19 12:40:00,104.73,104.73,104.46,104.46,6939.0,104.1379,104.1379,103.8694,103.8694,6939.0
2022-01-19 12:45:00,104.48,104.78,104.48,104.56,3526.0,103.8893,104.1876,103.8893,103.9689,3526.0
2022-01-19 12:50:00,104.45,104.5,104.07,104.11,2218.0,103.8595,103.9092,103.4816,103.5214,2218.0
2022-01-19 12:55:00,104.1,104.38,104.06,104.38,12119.0,103.5115,103.7899,103.4717,103.7899,12119.0
2022-01-19 13:00:00,104.37,104.38,104.18,104.34,6162.0,103.7799,103.7899,103.591,103.7501,6162.0
2022-01-19 13:05:00,104.39,104.54,104.26,104.54,6518.0,103.7998,103.949,103.6706,103.949,6518.0
2022-01-19 13:10:00,104.57,104.57,104.29,104.39,6708.0,103.9788,103.9788,103.7004,103.7998,6708.0
2022-01-19 13:15:00,104.43,104.46,104.29,104.29,4964.0,103.8396,103.8694,103.7004,103.7004,4964.0
2022-01-19 13:20:00,104.23,104.26,104.08,104.12,4909.0,103.6407,103.6706,103.4916,103.5314,4909.0
2022-01-19 13:25:00,104.16,104.61,104.14,104.31,8516.0,103.5711,104.0186,103.5512,103.7203,8516.0
2022-01-19 13:30:00,104.23,104.47,104.17,104.44,3571.0,103.6407,103.8794,103.5811,103.8495,3571.0
2022-01-19 13:35:00,104.36,104.36,104.14,104.19,5709.0,103.77,103.77,103.5512,103.601,5709.0
2022-01-19 13:40:00,104.19,104.34,104.07,104.34,20449.0,103.601,103.7501,103.4816,103.7501,20449.0
2022-01-19 13:45:00,104.29,104.35,104.23,104.23,6155.0,103.7004,103.7601,103.6407,103.6407,6155.0
2022-01-19 13:50:00,104.28,104.28,103.95,104.08,9889.0,103.6905,103.6905,103.3623,103.4916,9889.0
2022-01-19 13:55:00,104.08,104.45,104.08,104.31,7513.0,103.4916,103.8595,103.4916,103.7203,7513.0
2022-01-19 14:00:00,104.31,104.36,104.2,104.3,7791.0,103.7203,103.77,103.6109,103.7103,7791.0
2022-01-19 14:05:00,104.3,104.3,104.04,104.18,8788.0,103.7103,103.7103,103.4518,103.591,8788.0
2022-01-19 14:10:00,104.15,104.24,103.64,103.7,2835.0,103.5612,103.6507,103.0541,103.1137,2835.0
2022-01-19 14:15:00,103.65,103.68,103.23,103.36,17628.0,103.064,103.0938,102.6464,102.7757,17628.0
2022-01-19 14:20:00,103.39,103.39,102.85,102.95,5562.0,102.8055,102.8055,102.2685,102.368,5562.0
2022-01-19 14:25:00,102.98,103.14,102.81,102.98,9762.0,102.3978,102.5569,102.2288,102.3978,9762.0
2022-01-19 14:30:00,102.95,103.06,102.87,102.89,7828.0,102.368,102.4773,102.2884,102.3083,7828.0
2022-01-19 14:35:00,102.89,103.23,102.88,103.03,6419.0,102.3083,102.6464,102.2984,102.4475,6419.0
2022-01-19 14:40:00,103.03,103.49,103.0,103.49,8483.0,102.4475,102.9049,102.4177,102.9049,8483.0
2022-01-19 14:45:00,103.43,103.43,103.07,103.13,8946.0,102.8453,102.8453,102.4873,102.547,8946.0
2022-01-19 14:50:00,103.15,103.23,102.94,103.23,6984.0,102.5668,102.6464,102.358,102.6464,6984.0
2022-01-19 14:55:00,103.24,103.43,103.19,103.27,5909.0,102.6563,102.8453,102.6066,102.6862,5909.0
2022-01-19 15:00:00,103.14,103.32,103.08,103.2,8029.0,102.5569,102.7359,102.4972,102.6166,8029.0
2022-01-19 15:05:00,103.19,103.32,103.09,103.23,11083.0,102.6066,102.7359,102.5072,102.6464,11083.0
2022-01-19 15:10:00,103.2,103.33,103.14,103.29,6198.0,102.6166,102.7458,102.5569,102.706,6198.0
2022-01-19 15:15:00,103.3,103.38,103.06,103.17,9339.0,102.716,102.7955,102.4773,102.5867,9339.0
2022-01-19 15:20:00,103.14,103.18,102.93,102.93,7242.0,102.5569,102.5967,102.3481,102.3481,7242.0
2022-01-19 15:25:00,102.98,103.02,102.68,102.68,12779.0,102.3978,102.4376,102.0995,102.0995,12779.0
2022-01-19 15:30:00,102.66,102.81,102.43,102.49,14577.0,102.0796,102.2288,101.8509,101.9106,14577.0
2022-01-19 15:35:00,102.53,102.63,102.4,102.59,17957.0,101.9503,102.0498,101.8211,102.01,17957.0
2022-01-19 15:40:00,102.55,102.81,102.48,102.76,19139.0,101.9702,102.2288,101.9006,102.179,19139.0
2022-01-19 15:45:00,102.78,102.83,102.57,102.83,25915.0,102.1989,102.2487,101.9901,102.2487,25915.0
2022-01-19 15:50:00,102.81,102.81,102.37,102.42,29664.0,102.2288,102.2288,101.7913,101.841,29664.0
2022-01-19 15:55:00,102.41,102.41,102.1,102.22,92278.0,101.831,101.831,101.5228,101.6421,92278.0
2022-01-20 09:30:00,102.49,102.5,101.79,101.84,17882.0,101.9106,101.9205,101.2145,101.2642,17882.0
2022-01-20 09:35:00,101.62,101.74,101.26,101.51,9142.0,101.0455,101.1648,100.6875,100.9361,9142.0
2022-01-20 09:40:00,101.46,102.46,101.43,102.29,6066.0,100.8864,101.8807,100.8566,101.7117,6066.0
2022-01-20 09:45:00,102.21,102.66,101.98,102.61,20903.0,101.6322,102.0796,101.4035,102.0299,20903.0
2022-01-20 09:50:00,102.68,102.98,102.21,102.21,12299.0,102.0995,102.3978,101.6322,101.6322,12299.0
2022-01-20 09:55:00,102.08,102.63,102.08,102.31,12293.0,101.5029,102.0498,101.5029,101.7316,12293.0
2022-01-20 10:00:00,102.23,102.83,102.03,102.53,11567.0,101.652,102.2487,101.4532,101.9503,11567.0
2022-01-20 10:05:00,102.74,102.98,102.65,102.74,13217.0,102.1592,102.3978,102.0697,102.1592,13217.0
2022-01-20 10:10:00,102.69,103.04,102.44,102.99,5648.0,102.1094,102.4575,101.8609,102.4077,5648.0
2022-01-20 10:15:00,102.91,103.18,102.9,102.94,4348.0,102.3282,102.5967,102.3183,102.358,4348.0
2022-01-20 10:20:00,102.83,103.05,102.71,102.97,8118.0,102.2487,102.4674,102.1293,102.3879,8118.0
2022-01-20 10:25:00,102.92,103.21,102.75,103.19,9168.0,102.3381,102.6265,102.1691,102.6066,9168.0
2022-01-20 10:30:00,103.24,103.63,103.16,103.28,6381.0,102.6563,103.0441,102.5768,102.6961,6381.0
2022-01-20 10:35:00,103.47,103.62,103.29,103.59,11897.0,102.885,103.0342,102.706,103.0044,11897.0
2022-01-20 10:40:00,103.69,103.79,103.59,103.75,8480.0,103.1038,103.2032,103.0044,103.1634,8480.0
2022-01-20 10:45:00,103.74,104.01,103.67,103.67,4457.0,103.1535,103.422,103.0839,103.0839,4457.0
2022-01-20 10:50:00,103.86,104.02,103.51,103.97,6806.0,103.2728,103.4319,102.9248,103.3822,6806.0
2022-01-20 10:55:00,104.03,104.04,103.7,103.75,9539.0,103.4419,103.4518,103.1137,103.1634,9539.0
2022-01-20 11:00:00,103.61,104.1,103.6,103.98,12124.0,103.0242,103.5115,103.0143,103.3921,12124.0
2022-01-20 11:05:00,104.06,104.06,103.57,103.57,1314.0,103.4717,103.4717,102.9845,102.9845,1314.0
2022-01-20 11:10:00,103.57,103.57,103.29,103.31,4416.0,102.9845,102.9845,102.706,102.7259,4416.0
2022-01-20 11:15:00,103.43,103.53,103.2,103.53,10073.0,102.8453,102.9447,102.6166,102.9447,10073.0
2022-01-20 11:20:00,103.46,103.46,103.21,103.25,5691.0,102.8751,102.8751,102.6265,102.6663,5691.0
2022-01-20 11:25:00,103.21,103.36,103.17,103.29,16576.0,102.6265,102.7757,102.5867,102.706,16576.0
2022-01-20 11:30:00,103.26,103.52,103.13,103.51,9065.0,102.6762,102.9347,102.547,102.9248,9065.0
2022-01-20 11:35:00,103.51,103.51,103.28,103.44,9061.0,102.9248,102.9248,102.6961,102.8552,9061.0
2022-01-20 11:40:00,103.43,103.43,102.92,103.03,3414.0,102.8453,102.8453,102.3381,102.4475,3414.0
2022-01-20 11:45:00,103.03,103.33,103.03,103.17,23310.0,102.4475,102.7458,102.4475,102.5867,23310.0
2022-01-20 11:50:00,103.26,103.48,103.25,103.44,8770.0,102.6762,102.895,102.6663,102.8552,8770.0
2022-01-20 11:55:00,103.41,103.61,103.41,103.59,2383.0,102.8254,103.0242,102.8254,103.0044,2383.0
2022-01-20 12:00:00,103.63,103.66,103.37,103.46,3800.0,103.0441,103.074,102.7856,102.8751,3800.0
2022-01-20 12:05:00,103.38,103.46,103.05,103.06,2323.0,102.7955,102.8751,102.4674,102.4773,2323.0
2022-01-20 12:10:00,103.05,103.39,103.05,103.39,5388.0,102.4674,102.8055,102.4674,102.8055,5388.0
2022-01-20 12:15:00,103.4,103.5,103.36,103.41,4653.0,102.8154,102.9149,102.7757,102.8254,4653.0
2022-01-20 12:20:00,103.29,103.29,103.07,103.18,4134.0,102.706,102.706,102.4873,102.5967,4134.0
2022-01-20 12:25:00,103.14,103.37,103.05,103.27,4265.0,102.5569,102.7856,102.4674,102.6862,4265.0
2022-01-20 12:30:00,103.52,103.52,103.36,103.37,3141.0,102.9347,102.9347,102.7757,102.7856,3141.0
2022-01-20 12:35:00,103.38,103.52,103.25,103.25,5586.0,102.7955,102.9347,102.6663,102.6663,5586.0
2022-01-20 12:40:00,103.18,103.3,103.04,103.3,4319.0,102.5967,102.716,102.4575,102.716,4319.0
2022-01-20 12:45:00,103.19,103.19,102.85,102.98,4755.0,102.6066,102.6066,102.2685,102.3978,4755.0
2022-01-20 12:50:00,102.88,102.96,102.73,102.79,3672.0,102.2984,102.3779,102.1492,102.2089,3672.0
2022-01-20 12:55:00,102.78,102.85,102.69,102.76,3466.0,102.1989,102.2685,102.1094,102.179,3466.0
2022-01-20 13:00:00,102.73,102.82,102.58,102.82,6998.0,102.1492,102.2387,102.0001,102.2387,6998.0
2022-01-20 13:05:00,102.74,102.82,102.64,102.65,3742.0,102.1592,102.2387,102.0597,102.0697,3742.0
2022-01-20 13:10:00,102.6,102.82,102.48,102.75,4747.0,102.02,102.2387,101.9006,102.1691,4747.0
2022-01-20 13:15:00,102.71,102.71,102.44,102.59,3147.0,102.1293,102.1293,101.8609,102.01,3147.0
2022-01-20 13:20:00,102.56,102.62,102.35,102.52,5833.0,101.9802,102.0398,101.7714,101.9404,5833.0
2022-01-20 13:25:00,102.62,102.66,102.45,102.51,1657.0,102.0398,102.0796,101.8708,101.9305,1657.0
2022-01-20 13:30:00,102.52,102.53,102.29,102.37,4377.0,101.9404,101.9503,101.7117,101.7913,4377.0
2022-01-20 13:35:00,102.32,102.46,102.18,102.3,7197.0,101.7415,101.8807,101.6023,101.7216,7197.0
2022-01-20 13:40:00,102.27,102.34,102.18,102.18,5477.0,101.6918,101.7614,101.6023,101.6023,5477.0
2022-01-20 13:45:00,102.18,102.45,102.0,102.34,6421.0,101.6023,101.8708,101.4233,101.7614,6421.0
2022-01-20 13:50:00,102.39,102.46,102.3,102.45,3448.0,101.8111,101.8807,101.7216,101.8708,3448.0
2022-01-20 13:55:00,102.41,102.46,102.34,102.37,4372.0,101.831,101.8807,101.7614,101.7913,4372.0
2022-01-20 14:00:00,102.46,102.73,102.43,102.73,2396.0,101.8807,102.1492,101.8509,102.1492,2396.0
2022-01-20 14:05:00,102.7,102.79,102.47,102.51,11777.0,102.1194,102.2089,101.8907,101.9305,11777.0
2022-01-20 14:10:00,102.56,102.87,102.22,102.33,12267.0,101.9802,102.2884,101.6421,101.7515,12267.0
2022-01-20 14:15:00,102.37,102.45,102.22,102.38,7349.0,101.7913,101.8708,101.6421,101.8012,7349.0
2022-01-20 14:20:00,102.37,102.51,102.21,102.48,4809.0,101.7913,101.9305,101.6322,101.9006,4809.0
2022-01-20 14:25:00,102.5,102.5,102.03,102.09,11128.0,101.9205,101.9205,101.4532,101.5128,11128.0
2022-01-20 14:30:00,101.99,102.01,101.79,101.92,8021.0,101.4134,101.4333,101.2145,101.3438,8021.0
2022-01-20 14:35:00,101.91,101.94,101.65,101.78,8271.0,101.3339,101.3637,101.0753,101.2046,8271.0
2022-01-20 14:40:00,101.71,101.71,101.53,101.61,11978.0,101.135,101.135,100.956,101.0355,11978.0
2022-01-20 14:45:00,101.61,101.77,101.51,101.65,5466.0,101.0355,101.1946,100.9361,101.0753,5466.0
2022-01-20 14:50:00,101.73,101.77,101.57,101.63,5315.0,101.1549,101.1946,100.9958,101.0554,5315.0
2022-01-20 14:55:00,101.67,101.73,101.53,101.68,6554.0,101.0952,101.1549,100.956,101.1052,6554.0
2022-01-20 15:00:00,101.63,101.78,101.44,101.51,5635.0,101.0554,101.2046,100.8665,100.9361,5635.0
2022-01-20 15:05:00,101.5,101.5,101.21,101.23,7696.0,100.9262,100.9262,100.6378,100.6577,7696.0
2022-01-20 15:10:00,101.2,101.36,101.17,101.22,3410.0,100.6279,100.787,100.598,100.6478,3410.0
2022-01-20 15:15:00,101.19,101.27,101.12,101.27,6198.0,100.6179,100.6975,100.5483,100.6975,6198.0
2022-01-20 15:20:00,101.28,101.3,100.88,100.96,8265.0,100.7074,100.7273,100.3097,100.3892,8265.0
2022-01-20 15:25:00,100.92,101.05,100.75,100.9,8285.0,100.3494,100.4787,100.1804,100.3296,8285.0
2022-01-20 15:30:00,100.89,101.05,100.81,100.84,6816.0,100.3196,100.4787,100.2401,100.2699,6816.0
2022-01-20 15:35:00,100.8,100.84,100.49,100.73,14334.0,100.2301,100.2699,99.9219,100.1605,14334.0
2022-01-20 15:40:00,100.73,100.81,100.23,100.38,21762.0,100.1605,100.2401,99.6633,99.8125,21762.0
2022-01-20 15:45:00,100.35,100.45,100.11,100.11,29785.0,99.7827,99.8821,99.544,99.544,29785.0
2022-01-20 15:50:00,100.05,100.31,99.88,99.95,45666.0,99.4844,99.7429,99.3153,99.3849,45666.0
2022-01-20 15:55:00,99.93,100.02,99.72,99.95,62534.0,99.365,99.4545,99.1562,99.3849,62534.0
2022-01-21 09:30:00,99.98,100.1,98.46,99.2,166968.0,99.4148,99.5341,97.9034,98.6392,166968.0
2022-01-21 09:35:00,99.46,99.58,98.32,98.32,72413.0,98.8977,99.017,97.7641,97.7641,72413.0
2022-01-21 09:40:00,98.27,98.5,98.02,98.24,32801.0,97.7144,97.9431,97.4658,97.6846,32801.0
2022-01-21 09:45:00,98.17,99.71,97.86,99.7,54493.0,97.615,99.1463,97.3067,99.1363,54493.0
2022-01-21 09:50:00,99.72,99.79,99.23,99.48,17171.0,99.1562,99.2258,98.669,98.9176,17171.0
2022-01-21 09:55:00,99.48,99.82,99.15,99.68,111653.0,98.9176,99.2557,98.5895,99.1165,111653.0
2022-01-21 10:00:00,99.78,100.32,99.23,99.25,52024.0,99.2159,99.7528,98.669,98.6889,52024.0
2022-01-21 10:05:00,99.3,99.49,98.64,98.85,11947.0,98.7386,98.9275,98.0823,98.2912,11947.0
2022-01-21 10:10:00,98.72,98.73,98.22,98.35,15285.0,98.1619,98.1718,97.6647,97.794,15285.0
2022-01-21 10:15:00,98.36,98.9,98.35,98.89,36978.0,97.8039,98.3409,97.794,98.3309,36978.0
2022-01-21 10:20:00,98.86,99.13,98.32,99.02,20256.0,98.3011,98.5696,97.7641,98.4602,20256.0
2022-01-21 10:25:00,98.93,99.79,98.78,99.43,112594.0,98.3707,99.2258,98.2215,98.8679,112594.0
2022-01-21 10:30:00,99.27,99.65,99.16,99.65,100203.0,98.7088,99.0866,98.5994,99.0866,100203.0
2022-01-21 10:35:00,99.51,99.66,99.25,99.41,33973.0,98.9474,99.0966,98.6889,98.848,33973.0
2022-01-21 10:40:00,99.39,99.79,99.0,99.33,18048.0,98.8281,99.2258,98.4403,98.7684,18048.0
2022-01-21 10:45:00,99.36,99.73,99.09,99.73,15984.0,98.7983,99.1662,98.5298,99.1662,15984.0
2022-01-21 10:50:00,99.79,100.26,99.75,100.09,14340.0,99.2258,99.6932,99.1861,99.5241,14340.0
2022-01-21 10:55:00,99.98,100.07,99.67,99.96,18479.0,99.4148,99.5043,99.1065,99.3949,18479.0
2022-01-21 11:00:00,99.96,100.01,99.47,99.75,16509.0,99.3949,99.4446,98.9076,99.1861,16509.0
2022-01-21 11:05:00,99.67,100.26,99.66,100.26,22833.0,99.1065,99.6932,99.0966,99.6932,22833.0
2022-01-21 11:10:00,100.37,100.52,100.05,100.3,12374.0,99.8026,99.9517,99.4844,99.733,12374.0
2022-01-21 11:15:00,100.24,100.39,99.52,99.79,46789.0,99.6733,99.8224,98.9574,99.2258,46789.0
2022-01-21 11:20:00,99.79,100.56,99.71,100.41,9738.0,99.2258,99.9915,99.1463,99.8423,9738.0
2022-01-21 11:25:00,100.43,100.43,99.87,100.28,13585.0,99.8622,99.8622,99.3054,99.7131,13585.0
2022-01-21 11:30:00,100.09,100.55,99.87,100.48,8217.0,99.5241,99.9815,99.3054,99.9119,8217.0
2022-01-21 11:35:00,100.55,100.55,99.96,99.98,8749.0,99.9815,99.9815,99.3949,99.4148,8749.0
2022-01-21 11:40:00,99.97,100.01,99.69,99.88,6872.0,99.4048,99.4446,99.1264,99.3153,6872.0
2022-01-21 11:45:00,99.9,99.96,99.41,99.59,8817.0,99.3352,99.3949,98.848,99.027,8817.0
2022-01-21 11:50:00,99.63,99.75,99.43,99.45,10199.0,99.0667,99.1861,98.8679,98.8878,10199.0
2022-01-21 11:55:00,99.46,99.67,99.45,99.67,6401.0,98.8977,99.1065,98.8878,99.1065,6401.0
2022-01-21 12:00:00,99.62,100.07,99.52,100.03,7647.0,99.0568,99.5043,98.9574,99.4645,7647.0
2022-01-21 12:05:00,99.91,100.2,99.83,100.0,8627.0,99.3452,99.6335,99.2656,99.4346,8627.0
2022-01-21 12:10:00,99.91,99.99,99.34,99.34,15058.0,99.3452,99.4247,98.7784,98.7784,15058.0
2022-01-21 12:15:00,99.38,99.5,99.22,99.43,12724.0,98.8182,98.9375,98.6591,98.8679,12724.0
2022-01-21 12:20:00,99.31,99.74,99.28,99.74,8858.0,98.7486,99.1761,98.7187,99.1761,8858.0
2022-01-21 12:25:00,99.75,99.89,99.42,99.63,5979.0,99.1861,99.3253,98.8579,99.0667,5979.0
2022-01-21 12:30:00,99.47,99.77,99.41,99.77,4660.0,98.9076,99.2059,98.848,99.2059,4660.0
2022-01-21 12:35:00,99.77,99.87,99.34,99.61,8300.0,99.2059,99.3054,98.7784,99.0469,8300.0
2022-01-21 12:40:00,99.6,99.6,99.32,99.41,4295.0,99.0369,99.0369,98.7585,98.848,4295.0
2022-01-21 12:45:00,99.35,99.53,98.97,98.97,4939.0,98.7883,98.9673,98.4105,98.4105,4939.0
2022-01-21 12:50:00,98.97,99.31,98.97,99.12,4602.0,98.4105,98.7486,98.4105,98.5596,4602.0
2022-01-21 12:55:00,99.11,99.55,99.1,99.31,4928.0,98.5497,98.9872,98.5397,98.7486,4928.0
2022-01-21 13:00:00,99.38,99.54,99.24,99.3,3052.0,98.8182,98.9773,98.6789,98.7386,3052.0
2022-01-21 13:05:00,99.35,99.46,99.25,99.4,5380.0,98.7883,98.8977,98.6889,98.838,5380.0
2022-01-21 13:10:00,99.47,99.73,99.47,99.64,4762.0,98.9076,99.1662,98.9076,99.0767,4762.0
2022-01-21 13:15:00,99.52,99.52,99.28,99.35,6864.0,98.9574,98.9574,98.7187,98.7883,6864.0
2022-01-21 13:20:00,99.29,99.31,98.97,98.97,3623.0,98.7287,98.7486,98.4105,98.4105,3623.0
2022-01-21 13:25:00,98.96,99.16,98.88,99.0,7551.0,98.4005,98.5994,98.321,98.4403,7551.0
2022-01-21 13:30:00,99.07,99.44,99.07,99.26,5789.0,98.5099,98.8778,98.5099,98.6988,5789.0
2022-01-21 13:35:00,99.25,99.74,99.24,99.46,4036.0,98.6889,99.1761,98.6789,98.8977,4036.0
2022-01-21 13:40:00,99.5,99.72,99.5,99.7,3222.0,98.9375,99.1562,98.9375,99.1363,3222.0
2022-01-21 13:45:00,99.53,99.63,99.35,99.54,5576.0,98.9673,99.0667,98.7883,98.9773,5576.0
2022-01-21 13:50:00,99.72,99.8,99.4,99.54,5031.0,99.1562,99.2358,98.838,98.9773,5031.0
2022-01-21 13:55:00,99.48,99.49,99.11,99.24,7030.0,98.9176,98.9275,98.5497,98.6789,7030.0
2022-01-21 14:00:00,99.31,99.55,99.25,99.5,21489.0,98.7486,98.9872,98.6889,98.9375,21489.0
2022-01-21 14:05:00,99.5,99.7,99.4,99.45,4053.0,98.9375,99.1363,98.838,98.8878,4053.0
2022-01-21 14:10:00,99.45,99.55,99.37,99.48,15511.0,98.8878,98.9872,98.8082,98.9176,15511.0
2022-01-21 14:15:00,99.47,99.53,99.28,99.4,3971.0,98.9076,98.9673,98.7187,98.838,3971.0
2022-01-21 14:20:00,99.24,99.57,99.24,99.57,3122.0,98.6789,99.0071,98.6789,99.0071,3122.0
2022-01-21 14:25:00,99.4,99.42,99.03,99.03,3528.0,98.838,98.8579,98.4701,98.4701,3528.0
2022-01-21 14:30:00,98.83,99.02,98.77,98.98,4756.0,98.2713,98.4602,98.2116,98.4204,4756.0
2022-01-21 14:35:00,98.9,99.28,98.82,99.13,6040.0,98.3409,98.7187,98.2613,98.5696,6040.0
2022-01-21 14:40:00,99.24,99.31,99.04,99.27,11142.0,98.6789,98.7486,98.4801,98.7088,11142.0
2022-01-21 14:45:00,99.16,99.37,99.15,99.37,6216.0,98.5994,98.8082,98.5895,98.8082,6216.0
2022-01-21 14:50:00,99.25,99.26,98.9,99.05,6724.0,98.6889,98.6988,98.3409,98.49,6724.0
2022-01-21 14:55:00,99.06,99.08,98.49,98.5,5214.0,98.5,98.5199,97.9332,97.9431,5214.0
2022-01-21 15:00:00,98.45,98.65,98.45,98.5,10161.0,97.8934,98.0923,97.8934,97.9431,10161.0
2022-01-21 15:05:00,98.38,98.52,98.15,98.4,6134.0,97.8238,97.963,97.5951,97.8437,6134.0
2022-01-21 15:10:00,98.33,98.42,98.22,98.34,9377.0,97.7741,97.8636,97.6647,97.784,9377.0
2022-01-21 15:15:00,98.29,98.84,98.14,98.29,29743.0,97.7343,98.2812,97.5852,97.7343,29743.0
2022-01-21 15:20:00,98.35,98.42,98.11,98.39,36791.0,97.794,97.8636,97.5553,97.8338,36791.0
2022-01-21 15:25:00,98.42,98.43,98.0,98.12,20698.0,97.8636,97.8735,97.446,97.5653,20698.0
2022-01-21 15:30:00,98.12,98.44,98.12,98.33,21937.0,97.5653,97.8835,97.5653,97.7741,21937.0
2022-01-21 15:35:00,98.39,98.81,98.37,98.81,40226.0,97.8338,98.2514,97.8139,98.2514,40226.0
2022-01-21 15:40:00,98.82,99.28,98.82,99.18,40466.0,98.2613,98.7187,98.2613,98.6193,40466.0
2022-01-21 15:45:00,99.05,99.05,98.7,98.8,31449.0,98.49,98.49,98.142,98.2414,31449.0
2022-01-21 15:50:00,98.8,98.8,98.1,98.19,97989.0,98.2414,98.2414,97.5454,97.6349,97989.0
2022-01-21 15:55:00,98.13,98.45,97.99,98.32,132732.0,97.5752,97.8934,97.436,97.7641,132732.0
2022-01-24 09:30:00,95.75,96.04,94.48,96.04,57455.0,95.2087,95.497,93.9459,95.497,57455.0
2022-01-24 09:35:00,96.14,96.63,96.01,96.42,22346.0,95.5965,96.0837,95.4672,95.8749,22346.0
2022-01-24 09:40:00,96.36,97.36,96.36,96.72,11630.0,95.8152,96.8096,95.8152,96.1732,11630.0
2022-01-24 09:45:00,97.03,97.03,95.93,96.01,19481.0,96.4814,96.4814,95.3877,95.4672,19481.0
2022-01-24 09:50:00,96.01,96.01,95.44,95.47,14696.0,95.4672,95.4672,94.9004,94.9303,14696.0
2022-01-24 09:55:00,95.49,96.0,95.37,95.37,9079.0,94.9501,95.4573,94.8308,94.8308,9079.0
2022-01-24 10:00:00,95.4,95.55,94.92,95.14,11016.0,94.8607,95.0098,94.3834,94.6021,11016.0
2022-01-24 10:05:00,95.19,95.77,95.01,95.1,10620.0,94.6518,95.2286,94.4729,94.5624,10620.0
2022-01-24 10:10:00,95.02,95.02,94.08,94.4,26800.0,94.4828,94.4828,93.5481,93.8663,26800.0
2022-01-24 10:15:00,94.48,94.59,94.18,94.28,16819.0,93.9459,94.0552,93.6476,93.747,16819.0
2022-01-24 10:20:00,94.21,94.59,93.91,94.55,32257.0,93.6774,94.0552,93.3791,94.0155,32257.0
2022-01-24 10:25:00,94.77,95.44,94.7,95.13,34440.0,94.2342,94.9004,94.1646,94.5922,34440.0
2022-01-24 10:30:00,95.12,95.56,94.83,95.56,27402.0,94.5822,95.0198,94.2939,95.0198,27402.0
2022-01-24 10:35:00,95.56,96.26,95.41,96.17,18808.0,95.0198,95.7158,94.8706,95.6263,18808.0
2022-01-24 10:40:00,96.15,96.61,96.13,96.59,15109.0,95.6064,96.0638,95.5865,96.0439,15109.0
2022-01-24 10:45:00,96.52,96.53,95.03,95.29,8048.0,95.9743,95.9843,94.4927,94.7513,8048.0
2022-01-24 10:50:00,95.29,96.57,95.28,96.53,15579.0,94.7513,96.024,94.7413,95.9843,15579.0
2022-01-24 10:55:00,96.44,96.75,96.24,96.24,24232.0,95.8948,96.203,95.6959,95.6959,24232.0
2022-01-24 11:00:00,96.24,96.27,95.87,96.13,8767.0,95.6959,95.7257,95.328,95.5865,8767.0
2022-01-24 11:05:00,96.02,96.11,95.51,95.68,7194.0,95.4772,95.5666,94.97,95.1391,7194.0
2022-01-24 11:10:00,95.75,95.81,95.46,95.52,3913.0,95.2087,95.2683,94.9203,94.98,3913.0
2022-01-24 11:15:00,95.5,95.68,95.4,95.62,5906.0,94.9601,95.1391,94.8607,95.0794,5906.0
2022-01-24 11:20:00,95.65,95.96,95.54,95.66,4551.0,95.1092,95.4175,94.9999,95.1192,4551.0
2022-01-24 11:25:00,95.58,95.84,95.5,95.83,3431.0,95.0396,95.2982,94.9601,95.2882,3431.0
2022-01-24 11:30:00,95.78,96.25,95.76,96.18,4300.0,95.2385,95.7059,95.2186,95.6362,4300.0
2022-01-24 11:35:00,96.25,96.25,95.53,95.63,10857.0,95.7059,95.7059,94.9899,95.0894,10857.0
2022-01-24 11:40:00,95.66,95.72,95.25,95.43,4480.0,95.1192,95.1788,94.7115,94.8905,4480.0
2022-01-24 11:45:00,95.55,95.55,94.74,94.76,8025.0,95.0098,95.0098,94.2044,94.2243,8025.0
2022-01-24 11:50:00,94.79,95.19,94.75,95.08,28244.0,94.2541,94.6518,94.2143,94.5425,28244.0
2022-01-24 11:55:00,95.04,95.22,94.83,95.18,29737.0,94.5027,94.6817,94.2939,94.6419,29737.0
2022-01-24 12:00:00,95.12,95.41,94.94,94.94,14685.0,94.5822,94.8706,94.4033,94.4033,14685.0
2022-01-24 12:05:00,95.01,95.2,94.82,95.1,60404.0,94.4729,94.6618,94.2839,94.5624,60404.0
2022-01-24 12:10:00,95.16,95.39,95.02,95.08,10877.0,94.622,94.8507,94.4828,94.5425,10877.0
2022-01-24 12:15:00,95.1,95.1,94.64,94.64,8496.0,94.5624,94.5624,94.105,94.105,8496.0
2022-01-24 12:20:00,94.64,95.0,94.49,94.49,5146.0,94.105,94.4629,93.9558,93.9558,5146.0
2022-01-24 12:25:00,94.41,94.77,94.22,94.54,5417.0,93.8763,94.2342,93.6873,94.0055,5417.0
2022-01-24 12:30:00,94.57,94.74,94.5,94.74,5573.0,94.0353,94.2044,93.9657,94.2044,5573.0
2022-01-24 12:35:00,94.64,94.64,94.24,94.39,4072.0,94.105,94.105,93.7072,93.8564,4072.0
2022-01-24 12:40:00,94.38,94.77,94.01,94.66,14278.0,93.8464,94.2342,93.4785,94.1248,14278.0
2022-01-24 12:45:00,94.73,94.88,94.66,94.88,2813.0,94.1944,94.3436,94.1248,94.3436,2813.0
2022-01-24 12:50:00,94.81,95.36,94.77,95.26,9701.0,94.274,94.8209,94.2342,94.7214,9701.0
2022-01-24 12:55:00,95.15,95.59,95.13,95.53,23485.0,94.6121,95.0496,94.5922,94.9899,23485.0
2022-01-24 13:00:00,95.49,95.59,95.1,95.35,13395.0,94.9501,95.0496,94.5624,94.8109,13395.0
2022-01-24 13:05:00,95.34,95.68,95.14,95.56,8400.0,94.801,95.1391,94.6021,95.0198,8400.0
2022-01-24 13:10:00,95.4,95.96,95.4,95.79,9797.0,94.8607,95.4175,94.8607,95.2485,9797.0
2022-01-24 13:15:00,95.81,96.11,95.73,96.1,15430.0,95.2683,95.5666,95.1888,95.5567,15430.0
2022-01-24 13:20:00,95.83,96.04,95.72,95.73,4255.0,95.2882,95.497,95.1788,95.1888,4255.0
2022-01-24 13:25:00,95.69,95.82,95.35,95.47,18980.0,95.149,95.2783,94.8109,94.9303,18980.0
2022-01-24 13:30:00,95.53,96.3,95.47,96.3,4742.0,94.9899,95.7556,94.9303,95.7556,4742.0
2022-01-24 13:35:00,96.05,96.25,95.63,96.25,5439.0,95.507,95.7059,95.0894,95.7059,5439.0
2022-01-24 13:40:00,96.34,96.37,95.96,96.24,6054.0,95.7953,95.8252,95.4175,95.6959,6054.0
2022-01-24 13:45:00,96.49,97.0,96.39,96.99,3705.0,95.9445,96.4516,95.8451,96.4417,3705.0
2022-01-24 13:50:00,97.1,97.31,96.98,97.31,4946.0,96.551,96.7599,96.4317,96.7599,4946.0
2022-01-24 13:55:00,97.31,97.62,97.22,97.61,6106.0,96.7599,97.0681,96.6704,97.0582,6106.0
2022-01-24 14:00:00,97.53,98.08,97.51,97.57,11785.0,96.9786,97.5255,96.9587,97.0184,11785.0
2022-01-24 14:05:00,97.65,98.2,97.65,98.03,9055.0,97.0979,97.6448,97.0979,97.4758,9055.0
2022-01-24 14:10:00,98.06,98.39,97.34,97.4,13417.0,97.5056,97.8338,96.7897,96.8493,13417.0
2022-01-24 14:15:00,97.49,97.63,97.28,97.29,12258.0,96.9388,97.078,96.73,96.74,12258.0
2022-01-24 14:20:00,97.25,97.49,96.83,96.94,9318.0,96.7002,96.9388,96.2826,96.3919,9318.0
2022-01-24 14:25:00,96.69,97.15,96.69,97.09,13501.0,96.1434,96.6008,96.1434,96.5411,13501.0
2022-01-24 14:30:00,97.15,97.47,96.99,97.08,9972.0,96.6008,96.919,96.4417,96.5312,9972.0
2022-01-24 14:35:00,97.12,97.17,96.41,96.63,23506.0,96.5709,96.6206,95.8649,96.0837,23506.0
2022-01-24 14:40:00,96.68,96.75,96.36,96.65,16623.0,96.1334,96.203,95.8152,96.1036,16623.0
2022-01-24 14:45:00,96.55,96.94,96.31,96.93,8285.0,96.0042,96.3919,95.7655,96.382,8285.0
2022-01-24 14:50:00,97.09,97.29,96.82,97.2,3267.0,96.5411,96.74,96.2726,96.6505,3267.0
2022-01-24 14:55:00,97.19,97.5,97.1,97.5,7361.0,96.6405,96.9488,96.551,96.9488,7361.0
2022-01-24 15:00:00,97.44,97.69,97.37,97.37,11856.0,96.8891,97.1377,96.8195,96.8195,11856.0
2022-01-24 15:05:00,97.43,97.45,96.92,97.4,17767.0,96.8792,96.8991,96.3721,96.8493,17767.0
2022-01-24 15:10:00,97.48,98.27,97.48,98.17,12593.0,96.9289,97.7144,96.9289,97.615,12593.0
2022-01-24 15:15:00,98.17,98.82,98.0,98.07,15904.0,97.615,98.2613,97.446,97.5156,15904.0
2022-01-24 15:20:00,98.15,98.44,98.15,98.2,12889.0,97.5951,97.8835,97.5951,97.6448,12889.0
2022-01-24 15:25:00,98.29,98.47,97.83,98.07,21119.0,97.7343,97.9133,97.2769,97.5156,21119.0
2022-01-24 15:30:00,98.04,98.77,97.89,98.77,41349.0,97.4857,98.2116,97.3366,98.2116,41349.0
2022-01-24 15:35:00,98.78,98.91,98.55,98.86,10464.0,98.2215,98.3508,97.9928,98.3011,10464.0
2022-01-24 15:40:00,98.8,98.91,98.36,98.46,13401.0,98.2414,98.3508,97.8039,97.9034,13401.0
2022-01-24 15:45:00,98.52,99.3,98.52,99.17,20069.0,97.963,98.7386,97.963,98.6093,20069.0
2022-01-24 15:50:00,99.33,99.64,99.25,99.39,29910.0,98.7684,99.0767,98.6889,98.8281,29910.0
2022-01-24 15:55:00,99.39,99.66,99.07,99.55,59248.0,98.8281,99.0966,98.5099,98.9872,59248.0
2022-01-25 09:30:00,97.87,98.07,96.97,97.17,20312.0,97.3167,97.5156,96.4218,96.6206,20312.0
2022-01-25 09:35:00,97.45,97.94,97.39,97.77,6280.0,96.8991,97.3863,96.8394,97.2173,6280.0
2022-01-25 09:40:00,97.62,97.93,97.43,97.47,6593.0,97.0681,97.3764,96.8792,96.919,6593.0
2022-01-25 09:45:00,97.62,97.75,97.19,97.49,4661.0,97.0681,97.1974,96.6405,96.9388,4661.0
2022-01-25 09:50:00,97.05,97.19,96.0,96.0,15485.0,96.5013,96.6405,95.4573,95.4573,15485.0
2022-01-25 09:55:00,96.23,96.37,95.49,96.2,42747.0,95.686,95.8252,94.9501,95.6561,42747.0
2022-01-25 10:00:00,96.19,96.49,95.58,95.6,23524.0,95.6462,95.9445,95.0396,95.0595,23524.0
2022-01-25 10:05:00,95.8,96.1,95.64,96.1,4831.0,95.2584,95.5567,95.0993,95.5567,4831.0
2022-01-25 10:10:00,95.86,96.8,95.73,96.8,4859.0,95.3181,96.2527,95.1888,96.2527,4859.0
2022-01-25 10:15:00,96.69,97.1,96.58,96.75,6092.0,96.1434,96.551,96.034,96.203,6092.0
2022-01-25 10:20:00,96.62,97.13,96.38,97.08,8132.0,96.0738,96.5809,95.8351,96.5312,8132.0
2022-01-25 10:25:00,96.98,97.59,96.98,97.48,6451.0,96.4317,97.0383,96.4317,96.9289,6451.0
2022-01-25 10:30:00,97.56,97.57,97.19,97.3,4297.0,97.0084,97.0184,96.6405,96.7499,4297.0
2022-01-25 10:35:00,97.38,97.8,97.13,97.42,32558.0,96.8295,97.2471,96.5809,96.8692,32558.0
2022-01-25 10:40:00,97.41,97.79,97.35,97.75,7192.0,96.8593,97.2371,96.7996,97.1974,7192.0
2022-01-25 10:45:00,97.9,97.95,97.68,97.95,6571.0,97.3465,97.3962,97.1278,97.3962,6571.0
2022-01-25 10:50:00,97.81,97.91,97.14,97.25,4394.0,97.257,97.3565,96.5908,96.7002,4394.0
2022-01-25 10:55:00,97.16,97.16,96.79,96.93,6294.0,96.6107,96.6107,96.2428,96.382,6294.0
2022-01-25 11:00:00,96.85,96.87,96.62,96.72,4401.0,96.3025,96.3223,96.0738,96.1732,4401.0
2022-01-25 11:05:00,96.73,96.96,96.49,96.54,5502.0,96.1831,96.4118,95.9445,95.9942,5502.0
2022-01-25 11:10:00,96.57,96.92,96.56,96.62,6397.0,96.024,96.3721,96.0141,96.0738,6397.0
2022-01-25 11:15:00,96.68,97.19,96.57,97.19,16532.0,96.1334,96.6405,96.024,96.6405,16532.0
2022-01-25 11:20:00,97.3,97.54,97.19,97.35,10061.0,96.7499,96.9886,96.6405,96.7996,10061.0
2022-01-25 11:25:00,97.42,97.5,97.0,97.14,6487.0,96.8692,96.9488,96.4516,96.5908,6487.0
2022-01-25 11:30:00,97.08,97.08,96.44,96.45,2577.0,96.5312,96.5312,95.8948,95.9047,2577.0
2022-01-25 11:35:00,96.45,96.68,96.41,96.48,21102.0,95.9047,96.1334,95.8649,95.9345,21102.0
2022-01-25 11:40:00,96.47,96.63,96.41,96.59,17503.0,95.9246,96.0837,95.8649,96.0439,17503.0
2022-01-25 11:45:00,96.63,96.81,96.59,96.68,20769.0,96.0837,96.2627,96.0439,96.1334,20769.0
2022-01-25 11:50:00,96.64,96.94,96.54,96.88,15687.0,96.0936,96.3919,95.9942,96.3323,15687.0
2022-01-25 11:55:00,96.94,96.94,96.02,96.02,4933.0,96.3919,96.3919,95.4772,95.4772,4933.0
2022-01-25 12:00:00,96.02,96.11,95.81,96.11,20787.0,95.4772,95.5666,95.2683,95.5666,20787.0
2022-01-25 12:05:00,96.2,96.56,96.2,96.39,6374.0,95.6561,96.0141,95.6561,95.8451,6374.0
2022-01-25 12:10:00,96.31,96.4,96.2,96.37,2192.0,95.7655,95.855,95.6561,95.8252,2192.0
2022-01-25 12:15:00,96.42,96.57,96.03,96.26,6591.0,95.8749,96.024,95.4871,95.7158,6591.0
2022-01-25 12:20:00,96.18,96.73,96.14,96.5,11264.0,95.6362,96.1831,95.5965,95.9544,11264.0
2022-01-25 12:25:00,96.57,96.83,96.53,96.59,4924.0,96.024,96.2826,95.9843,96.0439,4924.0
2022-01-25 12:30:00,96.57,96.57,95.93,95.93,10935.0,96.024,96.024,95.3877,95.3877,10935.0
2022-01-25 12:35:00,95.98,95.98,95.77,95.81,9033.0,95.4374,95.4374,95.2286,95.2683,9033.0
2022-01-25 12:40:00,95.81,95.87,95.48,95.51,11606.0,95.2683,95.328,94.9402,94.97,11606.0
2022-01-25 12:45:00,95.51,95.65,95.37,95.46,50219.0,94.97,95.1092,94.8308,94.9203,50219.0
2022-01-25 12:50:00,95.56,95.81,95.46,95.8,9519.0,95.0198,95.2683,94.9203,95.2584,9519.0
2022-01-25 12:55:00,95.69,95.88,95.53,95.88,6180.0,95.149,95.3379,94.9899,95.3379,6180.0
2022-01-25 13:00:00,95.93,95.93,95.64,95.89,7457.0,95.3877,95.3877,95.0993,95.3479,7457.0
2022-01-25 13:05:00,95.81,95.93,95.63,95.8,7580.0,95.2683,95.3877,95.0894,95.2584,7580.0
2022-01-25 13:10:00,95.9,96.17,95.86,96.17,4245.0,95.3578,95.6263,95.3181,95.6263,4245.0
2022-01-25 13:15:00,96.02,96.18,95.97,96.12,6223.0,95.4772,95.6362,95.4274,95.5766,6223.0
2022-01-25 13:20:00,96.05,96.05,95.75,95.84,16508.0,95.507,95.507,95.2087,95.2982,16508.0
2022-01-25 13:25:00,95.79,96.27,95.75,96.23,22791.0,95.2485,95.7257,95.2087,95.686,22791.0
2022-01-25 13:30:00,96.19,96.5,96.05,96.44,13863.0,95.6462,95.9544,95.507,95.8948,13863.0
2022-01-25 13:35:00,96.44,96.55,96.12,96.24,13006.0,95.8948,96.0042,95.5766,95.6959,13006.0
2022-01-25 13:40:00,96.22,96.7,96.14,96.58,7509.0,95.676,96.1533,95.5965,96.034,7509.0
2022-01-25 13:45:00,96.63,96.92,96.63,96.88,5610.0,96.0837,96.3721,96.0837,96.3323,5610.0
2022-01-25 13:50:00,96.92,97.23,96.87,97.18,5766.0,96.3721,96.6803,96.3223,96.6306,5766.0
2022-01-25 13:55:00,97.12,97.24,97.05,97.16,6262.0,96.5709,96.6903,96.5013,96.6107,6262.0
2022-01-25 14:00:00,97.13,97.25,96.96,96.99,8236.0,96.5809,96.7002,96.4118,96.4417,8236.0
2022-01-25 14:05:00,97.0,97.0,96.75,96.75,10086.0,96.4516,96.4516,96.203,96.203,10086.0
2022-01-25 14:10:00,96.73,97.09,96.67,96.98,14390.0,96.1831,96.5411,96.1235,96.4317,14390.0
2022-01-25 14:15:00,97.08,97.34,97.07,97.31,12317.0,96.5312,96.7897,96.5212,96.7599,12317.0
2022-01-25 14:20:00,97.25,97.71,97.13,97.64,8375.0,96.7002,97.1576,96.5809,97.088,8375.0
2022-01-25 14:25:00,97.63,97.66,97.41,97.46,6530.0,97.078,97.1079,96.8593,96.909,6530.0
2022-01-25 14:30:00,97.53,97.57,97.18,97.18,7028.0,96.9786,97.0184,96.6306,96.6306,7028.0
2022-01-25 14:35:00,97.15,97.49,97.14,97.41,9198.0,96.6008,96.9388,96.5908,96.8593,9198.0
2022-01-25 14:40:00,97.46,97.88,97.46,97.83,8226.0,96.909,97.3266,96.909,97.2769,8226.0
2022-01-25 14:45:00,97.93,98.05,97.84,97.88,6304.0,97.3764,97.4957,97.2869,97.3266,6304.0
2022-01-25 14:50:00,97.81,97.99,97.79,97.92,7055.0,97.257,97.436,97.2371,97.3664,7055.0
2022-01-25 14:55:00,97.92,98.17,97.85,98.06,6676.0,97.3664,97.615,97.2968,97.5056,6676.0
2022-01-25 15:00:00,98.01,98.01,97.56,97.68,11495.0,97.4559,97.4559,97.0084,97.1278,11495.0
2022-01-25 15:05:00,97.61,97.61,97.21,97.31,10422.0,97.0582,97.0582,96.6604,96.7599,10422.0
2022-01-25 15:10:00,97.31,97.92,97.23,97.84,25178.0,96.7599,97.3664,96.6803,97.2869,25178.0
2022-01-25 15:15:00,97.88,98.08,97.88,98.02,13437.0,97.3266,97.5255,97.3266,97.4658,13437.0
2022-01-25 15:20:00,97.94,97.97,97.45,97.52,9026.0,97.3863,97.4161,96.8991,96.9687,9026.0
2022-01-25 15:25:00,97.36,97.37,97.05,97.15,8537.0,96.8096,96.8195,96.5013,96.6008,8537.0
2022-01-25 15:30:00,97.16,97.19,96.94,97.05,10820.0,96.6107,96.6405,96.3919,96.5013,10820.0
2022-01-25 15:35:00,96.99,97.4,96.88,97.37,17596.0,96.4417,96.8493,96.3323,96.8195,17596.0
2022-01-25 15:40:00,97.41,97.59,97.25,97.29,19883.0,96.8593,97.0383,96.7002,96.74,19883.0
2022-01-25 15:45:00,97.34,97.54,97.16,97.26,20504.0,96.7897,96.9886,96.6107,96.7101,20504.0
2022-01-25 15:50:00,97.22,97.22,96.85,96.94,32003.0,96.6704,96.6704,96.3025,96.3919,32003.0
2022-01-25 15:55:00,96.98,97.32,96.92,97.09,47675.0,96.4317,96.7698,96.3721,96.5411,47675.0
2022-01-26 09:30:00,99.0,99.65,98.7,98.74,26721.0,98.4403,99.0866,98.142,98.1818,26721.0
2022-01-26 09:35:00,98.7,98.83,98.51,98.63,9857.0,98.142,98.2713,97.9531,98.0724,9857.0
2022-01-26 09:40:00,98.51,98.78,98.43,98.78,1742.0,97.9531,98.2215,97.8735,98.2215,1742.0
2022-01-26 09:45:00,98.85,99.44,98.78,99.44,3799.0,98.2912,98.8778,98.2215,98.8778,3799.0
2022-01-26 09:50:00,99.34,100.13,99.3,100.09,6732.0,98.7784,99.5639,98.7386,99.5241,6732.0
2022-01-26 09:55:00,100.04,100.26,99.86,100.14,7496.0,99.4744,99.6932,99.2954,99.5739,7496.0
2022-01-26 10:00:00,100.2,100.6,100.19,100.5,8181.0,99.6335,100.0313,99.6236,99.9318,8181.0
2022-01-26 10:05:00,100.49,100.57,100.37,100.44,5780.0,99.9219,100.0014,99.8026,99.8722,5780.0
2022-01-26 10:10:00,100.42,100.42,100.13,100.13,3883.0,99.8523,99.8523,99.5639,99.5639,3883.0
2022-01-26 10:15:00,100.07,100.07,99.79,100.06,2332.0,99.5043,99.5043,99.2258,99.4943,2332.0
2022-01-26 10:20:00,100.07,100.11,99.85,99.94,8418.0,99.5043,99.544,99.2855,99.375,8418.0
2022-01-26 10:25:00,99.79,99.98,99.59,99.64,7344.0,99.2258,99.4148,99.027,99.0767,7344.0
2022-01-26 10:30:00,99.74,99.77,99.51,99.63,3952.0,99.1761,99.2059,98.9474,99.0667,3952.0
2022-01-26 10:35:00,99.61,99.88,99.42,99.6,9145.0,99.0469,99.3153,98.8579,99.0369,9145.0
2022-01-26 10:40:00,99.66,99.81,99.48,99.53,10938.0,99.0966,99.2457,98.9176,98.9673,10938.0
2022-01-26 10:45:00,99.48,99.62,99.43,99.6,7263.0,98.9176,99.0568,98.8679,99.0369,7263.0
2022-01-26 10:50:00,99.59,99.74,99.53,99.74,4152.0,99.027,99.1761,98.9673,99.1761,4152.0
2022-01-26 10:55:00,99.7,100.17,99.59,100.09,40332.0,99.1363,99.6037,99.027,99.5241,40332.0
2022-01-26 11:00:00,100.08,100.47,100.02,100.47,22546.0,99.5142,99.902,99.4545,99.902,22546.0
2022-01-26 11:05:00,100.52,100.78,100.37,100.65,8742.0,99.9517,100.2102,99.8026,100.081,8742.0
2022-01-26 11:10:00,100.65,100.91,100.49,100.7,6826.0,100.081,100.3395,99.9219,100.1307,6826.0
2022-01-26 11:15:00,100.69,100.91,100.5,100.62,2689.0,100.1207,100.3395,99.9318,100.0511,2689.0
2022-01-26 11:20:00,100.66,101.12,100.59,100.97,8635.0,100.0909,100.5483,100.0213,100.3992,8635.0
2022-01-26 11:25:00,101.05,101.15,100.8,100.83,7361.0,100.4787,100.5781,100.2301,100.26,7361.0
2022-01-26 11:30:00,100.72,100.99,100.59,100.86,6841.0,100.1506,100.4191,100.0213,100.2898,6841.0
2022-01-26 11:35:00,100.79,100.8,100.49,100.72,4853.0,100.2202,100.2301,99.9219,100.1506,4853.0
2022-01-26 11:40:00,100.73,101.1,100.73,101.01,7272.0,100.1605,100.5284,100.1605,100.4389,7272.0
2022-01-26 11:45:00,101.09,101.18,100.75,100.84,3651.0,100.5185,100.608,100.1804,100.2699,3651.0
2022-01-26 11:50:00,100.69,101.06,100.69,101.05,2200.0,100.1207,100.4887,100.1207,100.4787,2200.0
2022-01-26 11:55:00,101.12,101.24,100.96,101.06,17858.0,100.5483,100.6676,100.3892,100.4887,17858.0
2022-01-26 12:00:00,101.09,101.17,101.01,101.14,3827.0,100.5185,100.598,100.4389,100.5682,3827.0
2022-01-26 12:05:00,101.22,101.22,100.85,101.09,3314.0,100.6478,100.6478,100.2798,100.5185,3314.0
2022-01-26 12:10:00,101.13,101.18,100.99,101.12,4949.0,100.5583,100.608,100.4191,100.5483,4949.0
2022-01-26 12:15:00,101.13,101.22,101.02,101.15,2905.0,100.5583,100.6478,100.4489,100.5781,2905.0
2022-01-26 12:20:00,101.16,101.25,100.96,101.01,3135.0,100.5881,100.6776,100.3892,100.4389,3135.0
2022-01-26 12:25:00,101.04,101.12,100.9,101.05,3250.0,100.4688,100.5483,100.3296,100.4787,3250.0
2022-01-26 12:30:00,101.12,101.22,100.94,100.97,2219.0,100.5483,100.6478,100.3693,100.3992,2219.0
2022-01-26 12:35:00,100.98,100.98,100.67,100.68,4828.0,100.4091,100.4091,100.1009,100.1108,4828.0
2022-01-26 12:40:00,100.68,100.85,100.67,100.84,2948.0,100.1108,100.2798,100.1009,100.2699,2948.0
2022-01-26 12:45:00,100.77,100.83,100.71,100.79,1401.0,100.2003,100.26,100.1406,100.2202,1401.0
2022-01-26 12:50:00,100.89,100.89,100.76,100.78,2258.0,100.3196,100.3196,100.1904,100.2102,2258.0
2022-01-26 12:55:00,100.81,100.84,100.73,100.77,5550.0,100.2401,100.2699,100.1605,100.2003,5550.0
2022-01-26 13:00:00,100.7,100.7,99.98,100.01,3643.0,100.1307,100.1307,99.4148,99.4446,3643.0
2022-01-26 13:05:00,99.88,99.98,99.81,99.93,4955.0,99.3153,99.4148,99.2457,99.365,4955.0
2022-01-26 13:10:00,100.01,100.22,99.95,100.19,3572.0,99.4446,99.6534,99.3849,99.6236,3572.0
2022-01-26 13:15:00,100.24,100.36,100.09,100.09,5301.0,99.6733,99.7926,99.5241,99.5241,5301.0
2022-01-26 13:20:00,100.07,100.13,99.78,99.87,4152.0,99.5043,99.5639,99.2159,99.3054,4152.0
2022-01-26 13:25:00,99.95,100.07,99.87,99.97,7719.0,99.3849,99.5043,99.3054,99.4048,7719.0
2022-01-26 13:30:00,99.9,100.02,99.74,99.78,2846.0,99.3352,99.4545,99.1761,99.2159,2846.0
2022-01-26 13:35:00,99.81,99.91,99.66,99.81,5148.0,99.2457,99.3452,99.0966,99.2457,5148.0
2022-01-26 13:40:00,99.81,99.86,99.75,99.81,2240.0,99.2457,99.2954,99.1861,99.2457,2240.0
2022-01-26 13:45:00,99.81,99.86,99.65,99.75,2219.0,99.2457,99.2954,99.0866,99.1861,2219.0
2022-01-26 13:50:00,99.74,99.85,99.67,99.76,1576.0,99.1761,99.2855,99.1065,99.196,1576.0
2022-01-26 13:55:00,99.88,99.9,99.85,99.85,2936.0,99.3153,99.3352,99.2855,99.2855,2936.0
2022-01-26 14:00:00,99.85,100.74,99.75,100.34,9932.0,99.2855,100.1705,99.1861,99.7727,9932.0
2022-01-26 14:05:00,100.21,100.43,100.02,100.17,3856.0,99.6435,99.8622,99.4545,99.6037,3856.0
2022-01-26 14:10:00,100.22,100.26,99.19,99.19,5849.0,99.6534,99.6932,98.6292,98.6292,5849.0
2022-01-26 14:15:00,99.34,99.48,99.0,99.25,8998.0,98.7784,98.9176,98.4403,98.6889,8998.0
2022-01-26 14:20:00,99.36,99.66,99.25,99.61,6974.0,98.7983,99.0966,98.6889,99.0469,6974.0
2022-01-26 14:25:00,99.66,100.17,99.66,100.17,4729.0,99.0966,99.6037,99.0966,99.6037,4729.0
2022-01-26 14:30:00,100.09,100.18,99.11,99.26,5091.0,99.5241,99.6136,98.5497,98.6988,5091.0
2022-01-26 14:35:00,99.15,99.68,98.92,99.31,25014.0,98.5895,99.1165,98.3608,98.7486,25014.0
2022-01-26 14:40:00,99.24,99.29,98.35,98.47,21643.0,98.6789,98.7287,97.794,97.9133,21643.0
2022-01-26 14:45:00,98.37,98.37,97.07,97.32,14893.0,97.8139,97.8139,96.5212,96.7698,14893.0
2022-01-26 14:50:00,97.33,98.07,97.2,97.86,7847.0,96.7797,97.5156,96.6505,97.3067,7847.0
2022-01-26 14:55:00,97.78,97.96,97.63,97.86,9153.0,97.2272,97.4062,97.078,97.3067,9153.0
2022-01-26 15:00:00,97.83,97.83,96.69,96.94,5836.0,97.2769,97.2769,96.1434,96.3919,5836.0
2022-01-26 15:05:00,96.86,96.98,96.68,96.68,9987.0,96.3124,96.4317,96.1334,96.1334,9987.0
2022-01-26 15:10:00,96.68,97.16,96.61,96.65,7229.0,96.1334,96.6107,96.0638,96.1036,7229.0
2022-01-26 15:15:00,96.66,96.98,96.45,96.46,11512.0,96.1135,96.4317,95.9047,95.9147,11512.0
2022-01-26 15:20:00,96.54,96.54,95.93,96.22,10390.0,95.9942,95.9942,95.3877,95.676,10390.0
2022-01-26 15:25:00,96.3,97.1,96.14,97.07,6103.0,95.7556,96.551,95.5965,96.5212,6103.0
2022-01-26 15:30:00,97.01,97.21,96.57,96.57,12226.0,96.4616,96.6604,96.024,96.024,12226.0
2022-01-26 15:35:00,96.53,96.9,96.18,96.84,17232.0,95.9843,96.3522,95.6362,96.2925,17232.0
2022-01-26 15:40:00,96.76,97.27,96.64,97.19,37862.0,96.213,96.7201,96.0936,96.6405,37862.0
2022-01-26 15:45:00,97.16,97.4,96.58,96.86,29730.0,96.6107,96.8493,96.034,96.3124,29730.0
2022-01-26 15:50:00,96.8,97.11,96.44,97.05,21540.0,96.2527,96.561,95.8948,96.5013,21540.0
2022-01-26 15:55:00,96.97,97.24,96.61,96.99,53277.0,96.4218,96.6903,96.0638,96.4417,53277.0
2022-01-27 09:30:00,97.94,97.95,97.13,97.23,16839.0,97.3863,97.3962,96.5809,96.6803,16839.0
2022-01-27 09:35:00,97.23,98.2,97.14,98.18,6646.0,96.6803,97.6448,96.5908,97.6249,6646.0
2022-01-27 09:40:00,98.16,99.01,98.16,98.63,8942.0,97.6051,98.4502,97.6051,98.0724,8942.0
2022-01-27 09:45:00,98.82,99.09,98.49,98.98,4639.0,98.2613,98.5298,97.9332,98.4204,4639.0
2022-01-27 09:50:00,98.92,99.25,98.69,99.25,7741.0,98.3608,98.6889,98.1321,98.6889,7741.0
2022-01-27 09:55:00,99.11,99.15,98.52,98.85,5987.0,98.5497,98.5895,97.963,98.2912,5987.0
2022-01-27 10:00:00,98.66,98.75,98.18,98.75,6151.0,98.1022,98.1917,97.6249,98.1917,6151.0
2022-01-27 10:05:00,98.81,98.95,98.7,98.89,12172.0,98.2514,98.3906,98.142,98.3309,12172.0
2022-01-27 10:10:00,98.85,99.07,98.77,98.85,13330.0,98.2912,98.5099,98.2116,98.2912,13330.0
2022-01-27 10:15:00,98.84,98.88,98.39,98.45,11902.0,98.2812,98.321,97.8338,97.8934,11902.0
2022-01-27 10:20:00,98.51,98.71,98.32,98.32,2960.0,97.9531,98.1519,97.7641,97.7641,2960.0
2022-01-27 10:25:00,98.23,98.26,97.79,97.9,3429.0,97.6747,97.7045,97.2371,97.3465,3429.0
2022-01-27 10:30:00,97.84,98.31,97.84,98.29,31935.0,97.2869,97.7542,97.2869,97.7343,31935.0
2022-01-27 10:35:00,98.21,98.61,98.1,98.24,13095.0,97.6548,98.0525,97.5454,97.6846,13095.0
2022-01-27 10:40:00,98.2,98.52,98.08,98.44,3472.0,97.6448,97.963,97.5255,97.8835,3472.0
2022-01-27 10:45:00,98.45,98.87,98.43,98.51,6715.0,97.8934,98.311,97.8735,97.9531,6715.0
2022-01-27 10:50:00,98.71,98.82,98.55,98.65,3500.0,98.1519,98.2613,97.9928,98.0923,3500.0
2022-01-27 10:55:00,98.69,99.21,98.61,99.16,4882.0,98.1321,98.6491,98.0525,98.5994,4882.0
2022-01-27 11:00:00,99.17,99.7,99.17,99.7,10237.0,98.6093,99.1363,98.6093,99.1363,10237.0
2022-01-27 11:05:00,99.55,99.62,98.95,98.96,5207.0,98.9872,99.0568,98.3906,98.4005,5207.0
2022-01-27 11:10:00,98.98,99.65,98.98,99.61,14701.0,98.4204,99.0866,98.4204,99.0469,14701.0
2022-01-27 11:15:00,99.58,99.64,98.62,98.76,37638.0,99.017,99.0767,98.0625,98.2017,37638.0
2022-01-27 11:20:00,98.85,99.11,98.76,98.95,11052.0,98.2912,98.5497,98.2017,98.3906,11052.0
2022-01-27 11:25:00,98.94,99.02,98.67,98.94,9832.0,98.3806,98.4602,98.1122,98.3806,9832.0
2022-01-27 11:30:00,98.96,99.23,98.67,99.23,7821.0,98.4005,98.669,98.1122,98.669,7821.0
2022-01-27 11:35:00,99.3,99.59,99.24,99.33,6291.0,98.7386,99.027,98.6789,98.7684,6291.0
2022-01-27 11:40:00,99.32,99.63,99.11,99.17,9290.0,98.7585,99.0667,98.5497,98.6093,9290.0
2022-01-27 11:45:00,99.25,99.35,99.03,99.04,8070.0,98.6889,98.7883,98.4701,98.4801,8070.0
2022-01-27 11:50:00,98.96,99.03,98.87,99.03,3755.0,98.4005,98.4701,98.311,98.4701,3755.0
2022-01-27 11:55:00,99.2,99.32,99.1,99.16,7399.0,98.6392,98.7585,98.5397,98.5994,7399.0
2022-01-27 12:00:00,99.24,99.34,99.02,99.26,7372.0,98.6789,98.7784,98.4602,98.6988,7372.0
2022-01-27 12:05:00,99.18,99.2,98.63,98.65,5785.0,98.6193,98.6392,98.0724,98.0923,5785.0
2022-01-27 12:10:00,98.67,98.75,98.51,98.61,8433.0,98.1122,98.1917,97.9531,98.0525,8433.0
2022-01-27 12:15:00,98.62,98.62,98.16,98.23,4747.0,98.0625,98.0625,97.6051,97.6747,4747.0
2022-01-27 12:20:00,98.28,98.33,98.09,98.09,5285.0,97.7244,97.7741,97.5354,97.5354,5285.0
2022-01-27 12:25:00,98.16,98.42,98.15,98.37,4381.0,97.6051,97.8636,97.5951,97.8139,4381.0
2022-01-27 12:30:00,98.39,98.62,98.24,98.38,14718.0,97.8338,98.0625,97.6846,97.8238,14718.0
2022-01-27 12:35:00,98.32,98.36,98.0,98.06,5021.0,97.7641,97.8039,97.446,97.5056,5021.0
2022-01-27 12:40:00,98.06,98.37,97.93,98.29,3867.0,97.5056,97.8139,97.3764,97.7343,3867.0
2022-01-27 12:45:00,98.21,98.26,97.82,97.87,6009.0,97.6548,97.7045,97.267,97.3167,6009.0
2022-01-27 12:50:00,97.85,98.14,97.84,98.14,5584.0,97.2968,97.5852,97.2869,97.5852,5584.0
2022-01-27 12:55:00,98.13,98.35,97.97,98.02,15389.0,97.5752,97.794,97.4161,97.4658,15389.0
2022-01-27 13:00:00,98.12,98.15,97.6,97.72,5506.0,97.5653,97.5951,97.0482,97.1675,5506.0
2022-01-27 13:05:00,97.7,97.89,97.62,97.85,32868.0,97.1477,97.3366,97.0681,97.2968,32868.0
2022-01-27 13:10:00,97.81,97.85,97.49,97.63,8780.0,97.257,97.2968,96.9388,97.078,8780.0
2022-01-27 13:15:00,97.63,97.99,97.56,97.65,10102.0,97.078,97.436,97.0084,97.0979,10102.0
2022-01-27 13:20:00,97.65,97.65,97.27,97.28,9796.0,97.0979,97.0979,96.7201,96.73,9796.0
2022-01-27 13:25:00,97.32,97.62,97.32,97.49,13395.0,96.7698,97.0681,96.7698,96.9388,13395.0
2022-01-27 13:30:00,97.48,97.82,97.45,97.75,17968.0,96.9289,97.267,96.8991,97.1974,17968.0
2022-01-27 13:35:00,97.79,98.02,97.0,97.01,19303.0,97.2371,97.4658,96.4516,96.4616,19303.0
2022-01-27 13:40:00,97.01,97.52,96.93,97.43,7290.0,96.4616,96.9687,96.382,96.8792,7290.0
2022-01-27 13:45:00,97.54,97.55,97.27,97.53,6412.0,96.9886,96.9985,96.7201,96.9786,6412.0
2022-01-27 13:50:00,97.41,97.43,97.11,97.27,4796.0,96.8593,96.8792,96.561,96.7201,4796.0
2022-01-27 13:55:00,97.29,97.82,97.29,97.82,5624.0,96.74,97.267,96.74,97.267,5624.0
2022-01-27 14:00:00,97.82,98.06,97.77,97.95,8246.0,97.267,97.5056,97.2173,97.3962,8246.0
2022-01-27 14:05:00,97.98,98.04,97.56,97.65,5573.0,97.4261,97.4857,97.0084,97.0979,5573.0
2022-01-27 14:10:00,97.78,97.86,97.69,97.84,3884.0,97.2272,97.3067,97.1377,97.2869,3884.0
2022-01-27 14:15:00,97.84,97.91,97.5,97.65,5209.0,97.2869,97.3565,96.9488,97.0979,5209.0
2022-01-27 14:20:00,97.55,97.69,97.14,97.27,5115.0,96.9985,97.1377,96.5908,96.7201,5115.0
2022-01-27 14:25:00,97.2,97.45,97.12,97.21,3312.0,96.6505,96.8991,96.5709,96.6604,3312.0
2022-01-27 14:30:00,97.16,97.25,96.65,96.65,7647.0,96.6107,96.7002,96.1036,96.1036,7647.0
2022-01-27 14:35:00,96.68,97.0,96.67,96.86,9720.0,96.1334,96.4516,96.1235,96.3124,9720.0
2022-01-27 14:40:00,96.81,97.71,96.81,97.56,3624.0,96.2627,97.1576,96.2627,97.0084,3624.0
2022-01-27 14:45:00,97.61,97.75,97.45,97.56,4725.0,97.0582,97.1974,96.8991,97.0084,4725.0
2022-01-27 14:50:00,97.44,97.63,96.91,96.91,6695.0,96.8891,97.078,96.3621,96.3621,6695.0
2022-01-27 14:55:00,96.89,97.01,96.66,96.86,9365.0,96.3422,96.4616,96.1135,96.3124,9365.0
2022-01-27 15:00:00,96.96,97.33,96.96,97.15,2525.0,96.4118,96.7797,96.4118,96.6008,2525.0
2022-01-27 15:05:00,97.14,97.4,97.04,97.05,5866.0,96.5908,96.8493,96.4914,96.5013,5866.0
2022-01-27 15:10:00,97.09,97.1,96.64,96.7,2892.0,96.5411,96.551,96.0936,96.1533,2892.0
2022-01-27 15:15:00,96.53,96.83,96.44,96.83,8485.0,95.9843,96.2826,95.8948,96.2826,8485.0
2022-01-27 15:20:00,96.86,96.95,96.52,96.78,8463.0,96.3124,96.4019,95.9743,96.2329,8463.0
2022-01-27 15:25:00,96.82,97.18,96.71,97.09,4067.0,96.2726,96.6306,96.1632,96.5411,4067.0
2022-01-27 15:30:00,97.15,97.34,97.04,97.04,7312.0,96.6008,96.7897,96.4914,96.4914,7312.0
2022-01-27 15:35:00,97.11,97.2,96.82,96.84,8289.0,96.561,96.6505,96.2726,96.2925,8289.0
2022-01-27 15:40:00,96.85,97.39,96.76,97.28,8106.0,96.3025,96.8394,96.213,96.73,8106.0
2022-01-27 15:45:00,97.3,97.67,97.13,97.42,16891.0,96.7499,97.1178,96.5809,96.8692,16891.0
2022-01-27 15:50:00,97.09,97.28,97.04,97.08,15088.0,96.5411,96.73,96.4914,96.5312,15088.0
2022-01-27 15:55:00,97.06,97.16,96.84,96.86,49312.0,96.5113,96.6107,96.2925,96.3124,49312.0
2022-01-28 09:30:00,96.88,96.9,95.9,95.9,6317.0,96.3323,96.3522,95.3578,95.3578,6317.0
2022-01-28 09:35:00,96.05,96.28,95.64,95.99,9700.0,95.507,95.7357,95.0993,95.4473,9700.0
2022-01-28 09:40:00,96.33,96.34,96.09,96.13,1539.0,95.7854,95.7953,95.5468,95.5865,1539.0
2022-01-28 09:45:00,95.99,96.16,95.45,95.75,9086.0,95.4473,95.6164,94.9104,95.2087,9086.0
2022-01-28 09:50:00,95.73,96.38,95.67,95.68,1615.0,95.1888,95.8351,95.1291,95.1391,1615.0
2022-01-28 09:55:00,95.56,96.18,95.45,95.48,5254.0,95.0198,95.6362,94.9104,94.9402,5254.0
2022-01-28 10:00:00,95.76,95.96,95.34,95.58,7325.0,95.2186,95.4175,94.801,95.0396,7325.0
2022-01-28 10:05:00,95.71,95.99,95.48,95.97,3152.0,95.1689,95.4473,94.9402,95.4274,3152.0
2022-01-28 10:10:00,96.11,96.4,96.11,96.24,4367.0,95.5666,95.855,95.5666,95.6959,4367.0
2022-01-28 10:15:00,96.35,96.66,96.09,96.66,2021.0,95.8053,96.1135,95.5468,96.1135,2021.0
2022-01-28 10:20:00,96.58,96.64,96.13,96.14,5361.0,96.034,96.0936,95.5865,95.5965,5361.0
2022-01-28 10:25:00,96.2,96.41,95.84,95.94,15447.0,95.6561,95.8649,95.2982,95.3976,15447.0
2022-01-28 10:30:00,96.0,96.04,95.37,95.44,5772.0,95.4573,95.497,94.8308,94.9004,5772.0
2022-01-28 10:35:00,95.46,95.9,95.36,95.61,5747.0,94.9203,95.3578,94.8209,95.0695,5747.0
2022-01-28 10:40:00,95.67,95.67,94.91,94.91,10064.0,95.1291,95.1291,94.3734,94.3734,10064.0
2022-01-28 10:45:00,94.93,96.12,94.92,96.12,4183.0,94.3933,95.5766,94.3834,95.5766,4183.0
2022-01-28 10:50:00,96.08,96.15,95.92,96.03,5180.0,95.5368,95.6064,95.3777,95.4871,5180.0
2022-01-28 10:55:00,96.06,96.23,95.88,96.23,6051.0,95.5169,95.686,95.3379,95.686,6051.0
2022-01-28 11:00:00,96.14,96.14,95.85,95.85,8097.0,95.5965,95.5965,95.3081,95.3081,8097.0
2022-01-28 11:05:00,95.91,96.05,95.83,96.04,3689.0,95.3678,95.507,95.2882,95.497,3689.0
2022-01-28 11:10:00,96.08,96.17,95.96,96.07,15025.0,95.5368,95.6263,95.4175,95.5269,15025.0
2022-01-28 11:15:00,96.13,96.59,96.13,96.53,13750.0,95.5865,96.0439,95.5865,95.9843,13750.0
2022-01-28 11:20:00,96.62,96.72,96.24,96.34,2794.0,96.0738,96.1732,95.6959,95.7953,2794.0
2022-01-28 11:25:00,96.35,96.54,96.09,96.21,10440.0,95.8053,95.9942,95.5468,95.6661,10440.0
2022-01-28 11:30:00,96.28,96.32,96.03,96.08,4251.0,95.7357,95.7755,95.4871,95.5368,4251.0
2022-01-28 11:35:00,96.11,96.49,96.11,96.28,3575.0,95.5666,95.9445,95.5666,95.7357,3575.0
2022-01-28 11:40:00,96.27,96.38,96.18,96.34,6789.0,95.7257,95.8351,95.6362,95.7953,6789.0
2022-01-28 11:45:00,96.38,96.39,96.16,96.16,3300.0,95.8351,95.8451,95.6164,95.6164,3300.0
2022-01-28 11:50:00,96.25,96.41,96.14,96.28,4192.0,95.7059,95.8649,95.5965,95.7357,4192.0
2022-01-28 11:55:00,96.3,96.73,96.28,96.73,6703.0,95.7556,96.1831,95.7357,96.1831,6703.0
2022-01-28 12:00:00,96.65,96.78,96.5,96.77,3720.0,96.1036,96.2329,95.9544,96.2229,3720.0
2022-01-28 12:05:00,96.69,96.81,96.52,96.8,3374.0,96.1434,96.2627,95.9743,96.2527,3374.0
2022-01-28 12:10:00,96.81,96.81,96.43,96.6,2870.0,96.2627,96.2627,95.8848,96.0539,2870.0
2022-01-28 12:15:00,96.47,96.66,96.46,96.61,9598.0,95.9246,96.1135,95.9147,96.0638,9598.0
2022-01-28 12:20:00,96.56,96.57,96.2,96.23,4538.0,96.0141,96.024,95.6561,95.686,4538.0
2022-01-28 12:25:00,96.22,96.37,96.07,96.28,2155.0,95.676,95.8252,95.5269,95.7357,2155.0
2022-01-28 12:30:00,96.22,96.4,96.13,96.24,2621.0,95.676,95.855,95.5865,95.6959,2621.0
2022-01-28 12:35:00,96.07,96.16,95.95,96.0,1472.0,95.5269,95.6164,95.4075,95.4573,1472.0
2022-01-28 12:40:00,96.03,96.07,95.88,95.88,1755.0,95.4871,95.5269,95.3379,95.3379,1755.0
2022-01-28 12:45:00,96.05,96.12,95.71,95.74,2050.0,95.507,95.5766,95.1689,95.1987,2050.0
2022-01-28 12:50:00,95.72,95.74,95.31,95.64,3100.0,95.1788,95.1987,94.7712,95.0993,3100.0
2022-01-28 12:55:00,95.67,95.86,95.55,95.56,4292.0,95.1291,95.3181,95.0098,95.0198,4292.0
2022-01-28 13:00:00,95.7,95.83,95.68,95.78,3237.0,95.159,95.2882,95.1391,95.2385,3237.0
2022-01-28 13:05:00,95.65,95.82,95.55,95.82,3367.0,95.1092,95.2783,95.0098,95.2783,3367.0
2022-01-28 13:10:00,95.76,95.79,95.71,95.79,1580.0,95.2186,95.2485,95.1689,95.2485,1580.0
2022-01-28 13:15:00,95.72,95.83,95.6,95.8,2923.0,95.1788,95.2882,95.0595,95.2584,2923.0
2022-01-28 13:20:00,95.82,95.89,95.51,95.65,2935.0,95.2783,95.3479,94.97,95.1092,2935.0
2022-01-28 13:25:00,95.69,95.74,95.38,95.47,2007.0,95.149,95.1987,94.8408,94.9303,2007.0
2022-01-28 13:30:00,95.57,95.96,95.57,95.9,3912.0,95.0297,95.4175,95.0297,95.3578,3912.0
2022-01-28 13:35:00,95.98,95.99,95.76,95.8,2607.0,95.4374,95.4473,95.2186,95.2584,2607.0
2022-01-28 13:40:00,95.77,95.87,95.61,95.73,3151.0,95.2286,95.328,95.0695,95.1888,3151.0
2022-01-28 13:45:00,95.8,96.02,95.62,95.89,6895.0,95.2584,95.4772,95.0794,95.3479,6895.0
2022-01-28 13:50:00,95.95,96.25,95.95,96.24,2252.0,95.4075,95.7059,95.4075,95.6959,2252.0
2022-01-28 13:55:00,96.23,96.39,96.17,96.2,6583.0,95.686,95.8451,95.6263,95.6561,6583.0
2022-01-28 14:00:00,96.08,96.4,95.82,95.87,9035.0,95.5368,95.855,95.2783,95.328,9035.0
2022-01-28 14:05:00,95.83,95.98,95.78,95.95,5347.0,95.2882,95.4374,95.2385,95.4075,5347.0
2022-01-28 14:10:00,95.89,96.05,95.7,95.7,7123.0,95.3479,95.507,95.159,95.159,7123.0
2022-01-28 14:15:00,95.77,95.8,95.63,95.63,13887.0,95.2286,95.2584,95.0894,95.0894,13887.0
2022-01-28 14:20:00,95.5,95.51,95.07,95.09,1940.0,94.9601,94.97,94.5325,94.5524,1940.0
2022-01-28 14:25:00,95.18,95.4,95.08,95.08,7675.0,94.6419,94.8607,94.5425,94.5425,7675.0
2022-01-28 14:30:00,95.0,95.26,94.99,95.17,4232.0,94.4629,94.7214,94.453,94.632,4232.0
2022-01-28 14:35:00,95.12,95.43,95.12,95.41,2566.0,94.5822,94.8905,94.5822,94.8706,2566.0
2022-01-28 14:40:00,95.6,95.99,95.55,95.86,3788.0,95.0595,95.4473,95.0098,95.3181,3788.0
2022-01-28 14:45:00,95.99,96.06,95.83,96.0,5601.0,95.4473,95.5169,95.2882,95.4573,5601.0
2022-01-28 14:50:00,96.05,96.12,95.89,95.92,10149.0,95.507,95.5766,95.3479,95.3777,10149.0
2022-01-28 14:55:00,96.08,96.37,96.01,96.37,8169.0,95.5368,95.8252,95.4672,95.8252,8169.0
2022-01-28 15:00:00,96.37,96.52,96.24,96.37,2328.0,95.8252,95.9743,95.6959,95.8252,2328.0
2022-01-28 15:05:00,96.44,96.61,96.41,96.6,5346.0,95.8948,96.0638,95.8649,96.0539,5346.0
2022-01-28 15:10:00,96.61,96.64,96.48,96.64,6000.0,96.0638,96.0936,95.9345,96.0936,6000.0
2022-01-28 15:15:00,96.68,96.87,96.68,96.77,6645.0,96.1334,96.3223,96.1334,96.2229,6645.0
2022-01-28 15:20:00,96.85,97.14,96.85,97.07,5119.0,96.3025,96.5908,96.3025,96.5212,5119.0
2022-01-28 15:25:00,97.08,97.22,96.96,97.22,8129.0,96.5312,96.6704,96.4118,96.6704,8129.0
2022-01-28 15:30:00,97.12,97.38,96.84,97.33,10246.0,96.5709,96.8295,96.2925,96.7797,10246.0
2022-01-28 15:35:00,97.27,97.48,97.25,97.36,6503.0,96.7201,96.9289,96.7002,96.8096,6503.0
2022-01-28 15:40:00,97.4,97.89,97.39,97.87,16487.0,96.8493,97.3366,96.8394,97.3167,16487.0
2022-01-28 15:45:00,97.87,98.15,97.76,98.14,21352.0,97.3167,97.5951,97.2073,97.5852,21352.0
2022-01-28 15:50:00,98.2,98.4,97.96,98.21,34607.0,97.6448,97.8437,97.4062,97.6548,34607.0
2022-01-28 15:55:00,98.2,98.55,98.15,98.51,50374.0,97.6448,97.9928,97.5951,97.9531,50374.0
2022-01-31 09:30:00,97.55,98.41,97.55,98.41,13161.0,96.9985,97.8536,96.9985,97.8536,13161.0
2022-01-31 09:35:00,98.41,98.72,98.29,98.62,2400.0,97.8536,98.1619,97.7343,98.0625,2400.0
2022-01-31 09:40:00,98.5,98.75,98.06,98.72,2447.0,97.9431,98.1917,97.5056,98.1619,2447.0
2022-01-31 09:45:00,98.54,98.77,98.27,98.43,12520.0,97.9829,98.2116,97.7144,97.8735,12520.0
2022-01-31 09:50:00,98.62,99.32,98.57,99.26,7903.0,98.0625,98.7585,98.0127,98.6988,7903.0
2022-01-31 09:55:00,99.21,99.44,99.07,99.28,9892.0,98.6491,98.8778,98.5099,98.7187,9892.0
2022-01-31 10:00:00,99.39,99.98,99.3,99.98,5325.0,98.8281,99.4148,98.7386,99.4148,5325.0
2022-01-31 10:05:00,100.01,100.37,99.97,100.27,11221.0,99.4446,99.8026,99.4048,99.7031,11221.0
2022-01-31 10:10:00,100.43,100.85,100.08,100.74,11726.0,99.8622,100.2798,99.5142,100.1705,11726.0
2022-01-31 10:15:00,100.76,101.0,100.6,100.67,19457.0,100.1904,100.429,100.0313,100.1009,19457.0
2022-01-31 10:20:00,100.63,100.83,100.53,100.7,8567.0,100.0611,100.26,99.9617,100.1307,8567.0
2022-01-31 10:25:00,100.76,100.77,100.38,100.63,13998.0,100.1904,100.2003,99.8125,100.0611,13998.0
2022-01-31 10:30:00,100.65,100.76,100.41,100.71,9199.0,100.081,100.1904,99.8423,100.1406,9199.0
2022-01-31 10:35:00,100.83,100.9,100.54,100.56,8086.0,100.26,100.3296,99.9716,99.9915,8086.0
2022-01-31 10:40:00,100.54,100.59,100.44,100.45,4165.0,99.9716,100.0213,99.8722,99.8821,4165.0
2022-01-31 10:45:00,100.51,100.51,100.0,100.27,4071.0,99.9418,99.9418,99.4346,99.7031,4071.0
2022-01-31 10:50:00,100.38,100.89,100.38,100.89,3196.0,99.8125,100.3196,99.8125,100.3196,3196.0
2022-01-31 10:55:00,100.83,100.89,100.58,100.83,6554.0,100.26,100.3196,100.0114,100.26,6554.0
2022-01-31 11:00:00,100.81,100.96,100.77,100.78,3827.0,100.2401,100.3892,100.2003,100.2102,3827.0
2022-01-31 11:05:00,100.74,100.86,100.61,100.67,3355.0,100.1705,100.2898,100.0412,100.1009,3355.0
2022-01-31 11:10:00,100.55,100.78,100.31,100.67,5768.0,99.9815,100.2102,99.7429,100.1009,5768.0
2022-01-31 11:15:00,100.72,100.8,100.44,100.59,3881.0,100.1506,100.2301,99.8722,100.0213,3881.0
2022-01-31 11:20:00,100.59,100.75,100.53,100.7,7724.0,100.0213,100.1804,99.9617,100.1307,7724.0
2022-01-31 11:25:00,100.68,100.82,100.54,100.54,22912.0,100.1108,100.25,99.9716,99.9716,22912.0
2022-01-31 11:30:00,100.63,101.06,100.62,101.06,8675.0,100.0611,100.4887,100.0511,100.4887,8675.0
2022-01-31 11:35:00,101.0,101.31,100.99,101.08,9315.0,100.429,100.7372,100.4191,100.5085,9315.0
2022-01-31 11:40:00,101.1,101.19,100.89,101.09,5435.0,100.5284,100.6179,100.3196,100.5185,5435.0
2022-01-31 11:45:00,101.1,101.24,101.06,101.17,8407.0,100.5284,100.6676,100.4887,100.598,8407.0
2022-01-31 11:50:00,101.17,101.86,101.16,101.85,13754.0,100.598,101.2841,100.5881,101.2742,13754.0
2022-01-31 11:55:00,101.82,102.09,101.62,101.62,11035.0,101.2444,101.5128,101.0455,101.0455,11035.0
2022-01-31 12:00:00,101.62,101.76,101.55,101.61,8835.0,101.0455,101.1847,100.9759,101.0355,8835.0
2022-01-31 12:05:00,101.71,101.8,101.3,101.44,9756.0,101.135,101.2245,100.7273,100.8665,9756.0
2022-01-31 12:10:00,101.34,101.52,101.34,101.44,2132.0,100.7671,100.9461,100.7671,100.8665,2132.0
2022-01-31 12:15:00,101.57,101.73,101.57,101.71,2123.0,100.9958,101.1549,100.9958,101.135,2123.0
2022-01-31 12:20:00,101.67,101.67,101.24,101.24,10049.0,101.0952,101.0952,100.6676,100.6676,10049.0
2022-01-31 12:25:00,101.18,101.44,101.18,101.37,5619.0,100.608,100.8665,100.608,100.7969,5619.0
2022-01-31 12:30:00,101.34,101.52,101.25,101.45,22160.0,100.7671,100.9461,100.6776,100.8765,22160.0
2022-01-31 12:35:00,101.47,101.58,101.4,101.53,29997.0,100.8963,101.0057,100.8267,100.956,29997.0
2022-01-31 12:40:00,101.54,101.67,101.44,101.67,11022.0,100.9659,101.0952,100.8665,101.0952,11022.0
2022-01-31 12:45:00,101.74,102.1,101.73,102.09,7220.0,101.1648,101.5228,101.1549,101.5128,7220.0
2022-01-31 12:50:00,102.04,102.17,102.01,102.12,18045.0,101.4631,101.5924,101.4333,101.5427,18045.0
2022-01-31 12:55:00,102.14,102.19,102.01,102.08,19693.0,101.5626,101.6123,101.4333,101.5029,19693.0
2022-01-31 13:00:00,102.09,102.12,101.98,102.08,17788.0,101.5128,101.5427,101.4035,101.5029,17788.0
2022-01-31 13:05:00,102.02,102.09,101.96,102.09,5258.0,101.4432,101.5128,101.3836,101.5128,5258.0
2022-01-31 13:10:00,102.1,102.23,102.0,102.17,8582.0,101.5228,101.652,101.4233,101.5924,8582.0
2022-01-31 13:15:00,102.17,102.27,102.01,102.27,5019.0,101.5924,101.6918,101.4333,101.6918,5019.0
2022-01-31 13:20:00,102.19,102.36,102.13,102.36,6583.0,101.6123,101.7813,101.5526,101.7813,6583.0
2022-01-31 13:25:00,102.37,102.4,102.08,102.08,6124.0,101.7913,101.8211,101.5029,101.5029,6124.0
2022-01-31 13:30:00,102.11,102.11,101.95,102.07,4554.0,101.5327,101.5327,101.3736,101.4929,4554.0
2022-01-31 13:35:00,102.03,102.4,102.03,102.24,13329.0,101.4532,101.8211,101.4532,101.662,13329.0
2022-01-31 13:40:00,102.2,102.42,102.11,102.11,6520.0,101.6222,101.841,101.5327,101.5327,6520.0
2022-01-31 13:45:00,102.15,102.28,102.13,102.28,5336.0,101.5725,101.7018,101.5526,101.7018,5336.0
2022-01-31 13:50:00,102.27,102.33,102.08,102.25,8019.0,101.6918,101.7515,101.5029,101.6719,8019.0
2022-01-31 13:55:00,102.22,102.25,102.03,102.04,8412.0,101.6421,101.6719,101.4532,101.4631,8412.0
2022-01-31 14:00:00,102.12,102.2,102.03,102.03,8047.0,101.5427,101.6222,101.4532,101.4532,8047.0
2022-01-31 14:05:00,102.1,102.28,102.07,102.07,10156.0,101.5228,101.7018,101.4929,101.4929,10156.0
2022-01-31 14:10:00,102.03,102.07,101.98,102.02,6591.0,101.4532,101.4929,101.4035,101.4432,6591.0
2022-01-31 14:15:00,102.02,102.17,102.0,102.1,12493.0,101.4432,101.5924,101.4233,101.5228,12493.0
2022-01-31 14:20:00,102.07,102.16,101.97,102.0,9220.0,101.4929,101.5824,101.3935,101.4233,9220.0
2022-01-31 14:25:00,101.97,102.23,101.96,102.17,9239.0,101.3935,101.652,101.3836,101.5924,9239.0
2022-01-31 14:30:00,102.21,102.38,102.21,102.38,8705.0,101.6322,101.8012,101.6322,101.8012,8705.0
2022-01-31 14:35:00,102.34,102.44,102.14,102.15,5760.0,101.7614,101.8609,101.5626,101.5725,5760.0
2022-01-31 14:40:00,102.17,102.3,102.12,102.3,5050.0,101.5924,101.7216,101.5427,101.7216,5050.0
2022-01-31 14:45:00,102.33,102.35,102.22,102.33,4409.0,101.7515,101.7714,101.6421,101.7515,4409.0
2022-01-31 14:50:00,102.3,102.32,102.17,102.2,7935.0,101.7216,101.7415,101.5924,101.6222,7935.0
2022-01-31 14:55:00,102.24,102.37,102.14,102.21,5963.0,101.662,101.7913,101.5626,101.6322,5963.0
2022-01-31 15:00:00,102.25,102.33,102.17,102.28,4869.0,101.6719,101.7515,101.5924,101.7018,4869.0
2022-01-31 15:05:00,102.25,102.3,102.01,102.01,8546.0,101.6719,101.7216,101.4333,101.4333,8546.0
2022-01-31 15:10:00,102.04,102.04,101.55,101.59,8487.0,101.4631,101.4631,100.9759,101.0157,8487.0
2022-01-31 15:15:00,101.64,101.72,101.57,101.59,6081.0,101.0654,101.1449,100.9958,101.0157,6081.0
2022-01-31 15:20:00,101.65,102.12,101.64,102.1,7860.0,101.0753,101.5427,101.0654,101.5228,7860.0
2022-01-31 15:25:00,102.09,102.25,101.99,102.0,10036.0,101.5128,101.6719,101.4134,101.4233,10036.0
2022-01-31 15:30:00,101.99,102.35,101.81,102.34,10106.0,101.4134,101.7714,101.2344,101.7614,10106.0
2022-01-31 15:35:00,102.33,102.35,101.99,102.0,9265.0,101.7515,101.7714,101.4134,101.4233,9265.0
2022-01-31 15:40:00,101.97,102.13,101.94,102.11,16433.0,101.3935,101.5526,101.3637,101.5327,16433.0
2022-01-31 15:45:00,102.07,102.12,101.92,102.09,38791.0,101.4929,101.5427,101.3438,101.5128,38791.0
2022-01-31 15:50:00,102.1,102.55,102.1,102.53,47256.0,101.5228,101.9702,101.5228,101.9503,47256.0
2022-01-31 15:55:00,102.52,102.72,102.47,102.72,90705.0,101.9404,102.1393,101.8907,102.1393,90705.0
2022-02-01 09:30:00,103.09,103.38,102.43,103.19,26713.0,102.5072,102.7955,101.8509,102.6066,26713.0
2022-02-01 09:35:00,103.15,103.86,103.05,103.41,12157.0,102.5668,103.2728,102.4674,102.8254,12157.0
2022-02-01 09:40:00,103.57,103.76,102.25,102.32,12855.0,102.9845,103.1734,101.6719,101.7415,12855.0
2022-02-01 09:45:00,102.55,103.11,102.28,103.06,28793.0,101.9702,102.5271,101.7018,102.4773,28793.0
2022-02-01 09:50:00,103.1,103.15,102.57,102.85,5842.0,102.5171,102.5668,101.9901,102.2685,5842.0
2022-02-01 09:55:00,102.69,103.09,102.64,102.64,16660.0,102.1094,102.5072,102.0597,102.0597,16660.0
2022-02-01 10:00:00,102.63,102.64,101.4,101.43,10825.0,102.0498,102.0597,100.8267,100.8566,10825.0
2022-02-01 10:05:00,101.37,101.37,101.03,101.22,8309.0,100.7969,100.7969,100.4588,100.6478,8309.0
2022-02-01 10:10:00,101.31,101.66,101.15,101.4,10584.0,100.7372,101.0853,100.5781,100.8267,10584.0
2022-02-01 10:15:00,101.53,101.92,101.4,101.86,6968.0,100.956,101.3438,100.8267,101.2841,6968.0
2022-02-01 10:20:00,102.06,102.57,101.86,102.41,3187.0,101.483,101.9901,101.2841,101.831,3187.0
2022-02-01 10:25:00,102.36,102.49,101.95,101.95,6240.0,101.7813,101.9106,101.3736,101.3736,6240.0
2022-02-01 10:30:00,102.07,102.61,102.07,102.41,5867.0,101.4929,102.0299,101.4929,101.831,5867.0
2022-02-01 10:35:00,102.5,102.65,102.32,102.54,5730.0,101.9205,102.0697,101.7415,101.9603,5730.0
2022-02-01 10:40:00,102.45,102.57,102.26,102.33,5409.0,101.8708,101.9901,101.6819,101.7515,5409.0
2022-02-01 10:45:00,102.25,102.34,101.77,101.87,9041.0,101.6719,101.7614,101.1946,101.2941,9041.0
2022-02-01 10:50:00,101.94,102.91,101.94,102.91,10356.0,101.3637,102.3282,101.3637,102.3282,10356.0
2022-02-01 10:55:00,102.84,103.08,102.84,103.04,5092.0,102.2586,102.4972,102.2586,102.4575,5092.0
2022-02-01 11:00:00,103.33,103.34,102.99,103.0,4134.0,102.7458,102.7558,102.4077,102.4177,4134.0
2022-02-01 11:05:00,103.07,103.25,102.99,103.25,5212.0,102.4873,102.6663,102.4077,102.6663,5212.0
2022-02-01 11:10:00,103.3,103.34,103.1,103.3,2719.0,102.716,102.7558,102.5171,102.716,2719.0
2022-02-01 11:15:00,103.33,103.41,103.17,103.22,25886.0,102.7458,102.8254,102.5867,102.6364,25886.0
2022-02-01 11:20:00,103.25,103.25,102.87,103.1,19133.0,102.6663,102.6663,102.2884,102.5171,19133.0
2022-02-01 11:25:00,103.1,103.49,102.89,103.45,5706.0,102.5171,102.9049,102.3083,102.8651,5706.0
2022-02-01 11:30:00,103.4,103.81,103.25,103.81,7595.0,102.8154,103.2231,102.6663,103.2231,7595.0
2022-02-01 11:35:00,103.82,103.82,103.58,103.63,3696.0,103.2331,103.2331,102.9944,103.0441,3696.0
2022-02-01 11:40:00,103.65,103.75,103.49,103.67,2020.0,103.064,103.1634,102.9049,103.0839,2020.0
2022-02-01 11:45:00,103.61,103.72,103.53,103.53,1351.0,103.0242,103.1336,102.9447,102.9447,1351.0
2022-02-01 11:50:00,103.4,103.55,103.36,103.48,1000.0,102.8154,102.9646,102.7757,102.895,1000.0
2022-02-01 11:55:00,103.53,104.08,103.52,103.9,23627.0,102.9447,103.4916,102.9347,103.3126,23627.0
2022-02-01 12:00:00,103.79,104.11,103.63,103.74,4670.0,103.2032,103.5214,103.0441,103.1535,4670.0
2022-02-01 12:05:00,103.47,103.58,103.34,103.45,3152.0,102.885,102.9944,102.7558,102.8651,3152.0
2022-02-01 12:10:00,103.32,103.32,102.94,103.01,1684.0,102.7359,102.7359,102.358,102.4276,1684.0
2022-02-01 12:15:00,103.15,103.15,102.9,103.04,4337.0,102.5668,102.5668,102.3183,102.4575,4337.0
2022-02-01 12:20:00,103.04,103.11,102.74,102.82,7678.0,102.4575,102.5271,102.1592,102.2387,7678.0
2022-02-01 12:25:00,102.65,102.65,102.42,102.58,1474.0,102.0697,102.0697,101.841,102.0001,1474.0
2022-02-01 12:30:00,102.59,102.65,102.27,102.36,4513.0,102.01,102.0697,101.6918,101.7813,4513.0
2022-02-01 12:35:00,102.3,102.56,102.3,102.51,5922.0,101.7216,101.9802,101.7216,101.9305,5922.0
2022-02-01 12:40:00,102.65,102.76,102.53,102.7,3000.0,102.0697,102.179,101.9503,102.1194,3000.0
2022-02-01 12:45:00,102.67,102.69,102.58,102.58,2672.0,102.0896,102.1094,102.0001,102.0001,2672.0
2022-02-01 12:50:00,102.65,102.7,102.55,102.59,3316.0,102.0697,102.1194,101.9702,102.01,3316.0
2022-02-01 12:55:00,102.67,102.92,102.67,102.84,829.0,102.0896,102.3381,102.0896,102.2586,829.0
2022-02-01 13:00:00,102.89,103.14,102.78,102.84,4833.0,102.3083,102.5569,102.1989,102.2586,4833.0
2022-02-01 13:05:00,102.77,102.86,102.65,102.72,1320.0,102.189,102.2785,102.0697,102.1393,1320.0
2022-02-01 13:10:00,102.78,102.78,102.57,102.65,4432.0,102.1989,102.1989,101.9901,102.0697,4432.0
2022-02-01 13:15:00,102.62,102.7,102.6,102.69,2640.0,102.0398,102.1194,102.02,102.1094,2640.0
2022-02-01 13:20:00,102.68,102.79,102.67,102.79,1200.0,102.0995,102.2089,102.0896,102.2089,1200.0
2022-02-01 13:25:00,102.77,102.93,102.77,102.91,3461.0,102.189,102.3481,102.189,102.3282,3461.0
2022-02-01 13:30:00,102.89,102.89,102.77,102.77,2395.0,102.3083,102.3083,102.189,102.189,2395.0
2022-02-01 13:35:00,102.69,102.8,102.69,102.78,1379.0,102.1094,102.2188,102.1094,102.1989,1379.0
2022-02-01 13:40:00,102.84,102.87,102.75,102.82,3639.0,102.2586,102.2884,102.1691,102.2387,3639.0
2022-02-01 13:45:00,102.83,102.87,102.83,102.84,1720.0,102.2487,102.2884,102.2487,102.2586,1720.0
2022-02-01 13:50:00,102.83,102.86,102.76,102.82,1766.0,102.2487,102.2785,102.179,102.2387,1766.0
2022-02-01 13:55:00,102.81,102.81,102.65,102.77,2635.0,102.2288,102.2288,102.0697,102.189,2635.0
2022-02-01 14:00:00,102.74,102.97,102.74,102.86,2058.0,102.1592,102.3879,102.1592,102.2785,2058.0
2022-02-01 14:05:00,102.86,102.88,102.79,102.87,3728.0,102.2785,102.2984,102.2089,102.2884,3728.0
2022-02-01 14:10:00,102.81,102.81,102.59,102.67,3702.0,102.2288,102.2288,102.01,102.0896,3702.0
2022-02-01 14:15:00,102.77,102.77,102.63,102.7,1134.0,102.189,102.189,102.0498,102.1194,1134.0
2022-02-01 14:20:00,102.73,102.73,102.45,102.56,2166.0,102.1492,102.1492,101.8708,101.9802,2166.0
2022-02-01 14:25:00,102.55,102.57,102.44,102.57,1836.0,101.9702,101.9901,101.8609,101.9901,1836.0
2022-02-01 14:30:00,102.6,102.73,102.57,102.7,3488.0,102.02,102.1492,101.9901,102.1194,3488.0
2022-02-01 14:35:00,102.74,102.74,102.56,102.58,5314.0,102.1592,102.1592,101.9802,102.0001,5314.0
2022-02-01 14:40:00,102.53,102.63,102.51,102.63,2253.0,101.9503,102.0498,101.9305,102.0498,2253.0
2022-02-01 14:45:00,102.65,102.77,102.65,102.76,782.0,102.0697,102.189,102.0697,102.179,782.0
2022-02-01 14:50:00,102.75,102.75,102.63,102.7,2935.0,102.1691,102.1691,102.0498,102.1194,2935.0
2022-02-01 14:55:00,102.75,102.75,102.61,102.66,2303.0,102.1691,102.1691,102.0299,102.0796,2303.0
2022-02-01 15:00:00,102.65,103.04,102.65,102.99,3342.0,102.0697,102.4575,102.0697,102.4077,3342.0
2022-02-01 15:05:00,102.95,102.99,102.79,102.86,7591.0,102.368,102.4077,102.2089,102.2785,7591.0
2022-02-01 15:10:00,102.8,102.83,102.61,102.65,4522.0,102.2188,102.2487,102.0299,102.0697,4522.0
2022-02-01 15:15:00,102.71,102.81,102.66,102.81,6927.0,102.1293,102.2288,102.0796,102.2288,6927.0
2022-02-01 15:20:00,102.81,102.9,102.77,102.85,9007.0,102.2288,102.3183,102.189,102.2685,9007.0
2022-02-01 15:25:00,102.88,102.89,102.7,102.74,19099.0,102.2984,102.3083,102.1194,102.1592,19099.0
2022-02-01 15:30:00,102.77,102.82,102.42,102.43,16189.0,102.189,102.2387,101.841,101.8509,16189.0
2022-02-01 15:35:00,102.45,102.63,102.44,102.48,20454.0,101.8708,102.0498,101.8609,101.9006,20454.0
2022-02-01 15:40:00,102.49,102.86,102.45,102.86,16795.0,101.9106,102.2785,101.8708,102.2785,16795.0
2022-02-01 15:45:00,102.85,103.27,102.79,103.26,23123.0,102.2685,102.6862,102.2089,102.6762,23123.0
2022-02-01 15:50:00,103.27,103.33,103.12,103.16,27375.0,102.6862,102.7458,102.537,102.5768,27375.0
2022-02-01 15:55:00,103.14,103.26,103.06,103.07,66742.0,102.5569,102.6762,102.4773,102.4873,66742.0
2022-02-02 09:30:00,103.3,103.8,103.0,103.5,10960.0,102.716,103.2132,102.4177,102.9149,10960.0
2022-02-02 09:35:00,103.67,103.67,103.48,103.48,1733.0,103.0839,103.0839,102.895,102.895,1733.0
2022-02-02 09:40:00,103.45,103.45,102.86,103.09,2214.0,102.8651,102.8651,102.2785,102.5072,2214.0
2022-02-02 09:45:00,103.22,103.22,102.74,102.74,4560.0,102.6364,102.6364,102.1592,102.1592,4560.0
2022-02-02 09:50:00,102.56,103.15,102.56,102.75,3943.0,101.9802,102.5668,101.9802,102.1691,3943.0
2022-02-02 09:55:00,102.75,103.18,102.37,103.18,6056.0,102.1691,102.5967,101.7913,102.5967,6056.0
2022-02-02 10:00:00,102.84,103.23,102.79,103.07,5952.0,102.2586,102.6464,102.2089,102.4873,5952.0
2022-02-02 10:05:00,102.98,103.0,102.6,102.89,5030.0,102.3978,102.4177,102.02,102.3083,5030.0
2022-02-02 10:10:00,102.58,102.68,101.89,102.0,5474.0,102.0001,102.0995,101.314,101.4233,5474.0
2022-02-02 10:15:00,101.98,102.06,101.75,101.86,4351.0,101.4035,101.483,101.1748,101.2841,4351.0
2022-02-02 10:20:00,101.87,102.08,101.84,101.96,3797.0,101.2941,101.5029,101.2642,101.3836,3797.0
2022-02-02 10:25:00,101.79,102.09,101.66,101.86,5989.0,101.2145,101.5128,101.0853,101.2841,5989.0
2022-02-02 10:30:00,101.88,102.17,101.67,101.7,2805.0,101.304,101.5924,101.0952,101.125,2805.0
2022-02-02 10:35:00,101.54,102.01,101.47,101.99,3875.0,100.9659,101.4333,100.8963,101.4134,3875.0
2022-02-02 10:40:00,102.07,102.48,101.93,102.45,2300.0,101.4929,101.9006,101.3537,101.8708,2300.0
2022-02-02 10:45:00,102.51,102.54,102.27,102.39,4725.0,101.9305,101.9603,101.6918,101.8111,4725.0
2022-02-02 10:50:00,102.29,102.34,101.89,101.98,1569.0,101.7117,101.7614,101.314,101.4035,1569.0
2022-02-02 10:55:00,102.06,102.45,102.04,102.39,11246.0,101.483,101.8708,101.4631,101.8111,11246.0
2022-02-02 11:00:00,102.38,102.59,102.3,102.46,5722.0,101.8012,102.01,101.7216,101.8807,5722.0
2022-02-02 11:05:00,102.47,102.61,102.32,102.39,5212.0,101.8907,102.0299,101.7415,101.8111,5212.0
2022-02-02 11:10:00,102.4,102.42,102.17,102.37,4035.0,101.8211,101.841,101.5924,101.7913,4035.0
2022-02-02 11:15:00,102.46,102.73,102.31,102.73,3383.0,101.8807,102.1492,101.7316,102.1492,3383.0
2022-02-02 11:20:00,102.7,102.97,102.66,102.9,5304.0,102.1194,102.3879,102.0796,102.3183,5304.0
2022-02-02 11:25:00,102.97,103.09,102.76,103.08,3894.0,102.3879,102.5072,102.179,102.4972,3894.0
2022-02-02 11:30:00,102.94,102.94,102.75,102.76,8607.0,102.358,102.358,102.1691,102.179,8607.0
2022-02-02 11:35:00,102.76,102.78,102.29,102.31,4863.0,102.179,102.1989,101.7117,101.7316,4863.0
2022-02-02 11:40:00,102.38,102.6,102.37,102.59,2043.0,101.8012,102.02,101.7913,102.01,2043.0
2022-02-02 11:45:00,102.56,102.91,102.56,102.75,1606.0,101.9802,102.3282,101.9802,102.1691,1606.0
2022-02-02 11:50:00,102.76,102.83,102.59,102.68,2458.0,102.179,102.2487,102.01,102.0995,2458.0
2022-02-02 11:55:00,102.72,102.81,102.58,102.8,1250.0,102.1393,102.2288,102.0001,102.2188,1250.0
2022-02-02 12:00:00,102.69,102.88,102.59,102.84,2972.0,102.1094,102.2984,102.01,102.2586,2972.0
2022-02-02 12:05:00,102.99,103.39,102.9,103.39,3737.0,102.4077,102.8055,102.3183,102.8055,3737.0
2022-02-02 12:10:00,103.24,103.24,103.07,103.2,2301.0,102.6563,102.6563,102.4873,102.6166,2301.0
2022-02-02 12:15:00,103.23,103.28,103.0,103.07,2315.0,102.6464,102.6961,102.4177,102.4873,2315.0
2022-02-02 12:20:00,103.07,103.24,103.05,103.06,1698.0,102.4873,102.6563,102.4674,102.4773,1698.0
2022-02-02 12:25:00,103.12,103.18,103.04,103.04,1818.0,102.537,102.5967,102.4575,102.4575,1818.0
2022-02-02 12:30:00,103.0,103.25,102.99,103.12,2600.0,102.4177,102.6663,102.4077,102.537,2600.0
2022-02-02 12:35:00,103.07,103.22,103.06,103.22,1400.0,102.4873,102.6364,102.4773,102.6364,1400.0
2022-02-02 12:40:00,103.18,103.19,103.05,103.13,2002.0,102.5967,102.6066,102.4674,102.547,2002.0
2022-02-02 12:45:00,103.15,103.32,103.15,103.25,3148.0,102.5668,102.7359,102.5668,102.6663,3148.0
2022-02-02 12:50:00,103.2,103.21,103.01,103.01,5755.0,102.6166,102.6265,102.4276,102.4276,5755.0
2022-02-02 12:55:00,103.01,103.15,102.9,103.15,6828.0,102.4276,102.5668,102.3183,102.5668,6828.0
2022-02-02 13:00:00,103.16,103.31,103.12,103.28,1704.0,102.5768,102.7259,102.537,102.6961,1704.0
2022-02-02 13:05:00,103.28,103.28,103.0,103.0,1862.0,102.6961,102.6961,102.4177,102.4177,1862.0
2022-02-02 13:10:00,103.07,103.08,102.9,103.08,3079.0,102.4873,102.4972,102.3183,102.4972,3079.0
2022-02-02 13:15:00,103.08,103.16,102.97,102.99,3800.0,102.4972,102.5768,102.3879,102.4077,3800.0
2022-02-02 13:20:00,103.03,103.1,102.9,102.92,3342.0,102.4475,102.5171,102.3183,102.3381,3342.0
2022-02-02 13:25:00,102.96,103.08,102.9,103.07,19378.0,102.3779,102.4972,102.3183,102.4873,19378.0
2022-02-02 13:30:00,103.07,103.3,103.06,103.24,2117.0,102.4873,102.716,102.4773,102.6563,2117.0
2022-02-02 13:35:00,103.23,103.3,103.13,103.2,3520.0,102.6464,102.716,102.547,102.6166,3520.0
2022-02-02 13:40:00,103.2,103.43,103.2,103.35,15022.0,102.6166,102.8453,102.6166,102.7657,15022.0
2022-02-02 13:45:00,103.38,103.38,103.22,103.32,1684.0,102.7955,102.7955,102.6364,102.7359,1684.0
2022-02-02 13:50:00,103.33,103.36,103.26,103.27,4560.0,102.7458,102.7757,102.6762,102.6862,4560.0
2022-02-02 13:55:00,103.26,103.52,103.26,103.52,3234.0,102.6762,102.9347,102.6762,102.9347,3234.0
2022-02-02 14:00:00,103.45,103.77,103.45,103.77,3751.0,102.8651,103.1833,102.8651,103.1833,3751.0
2022-02-02 14:05:00,103.71,103.71,103.45,103.52,9880.0,103.1237,103.1237,102.8651,102.9347,9880.0
2022-02-02 14:10:00,103.54,103.63,102.96,103.02,7162.0,102.9546,103.0441,102.3779,102.4376,7162.0
2022-02-02 14:15:00,102.96,103.11,102.9,103.03,78752.0,102.3779,102.5271,102.3183,102.4475,78752.0
2022-02-02 14:20:00,102.99,103.31,102.9,103.31,73223.0,102.4077,102.7259,102.3183,102.7259,73223.0
2022-02-02 14:25:00,103.25,103.32,103.13,103.27,10066.0,102.6663,102.7359,102.547,102.6862,10066.0
2022-02-02 14:30:00,103.27,103.72,103.27,103.72,13401.0,102.6862,103.1336,102.6862,103.1336,13401.0
2022-02-02 14:35:00,103.78,103.78,103.67,103.72,5615.0,103.1933,103.1933,103.0839,103.1336,5615.0
2022-02-02 14:40:00,103.76,103.98,103.75,103.9,6959.0,103.1734,103.3921,103.1634,103.3126,6959.0
2022-02-02 14:45:00,103.96,104.0,103.8,103.8,6432.0,103.3723,103.412,103.2132,103.2132,6432.0
2022-02-02 14:50:00,103.84,103.88,103.77,103.83,5753.0,103.2529,103.2927,103.1833,103.243,5753.0
2022-02-02 14:55:00,103.8,103.91,103.78,103.81,10337.0,103.2132,103.3225,103.1933,103.2231,10337.0
2022-02-02 15:00:00,103.77,103.94,103.72,103.8,8852.0,103.1833,103.3524,103.1336,103.2132,8852.0
2022-02-02 15:05:00,103.71,103.81,103.59,103.6,5315.0,103.1237,103.2231,103.0044,103.0143,5315.0
2022-02-02 15:10:00,103.59,103.66,103.48,103.56,5109.0,103.0044,103.074,102.895,102.9745,5109.0
2022-02-02 15:15:00,103.58,103.92,103.55,103.91,10190.0,102.9944,103.3325,102.9646,103.3225,10190.0
2022-02-02 15:20:00,103.93,103.93,103.7,103.75,4842.0,103.3424,103.3424,103.1137,103.1634,4842.0
2022-02-02 15:25:00,103.76,103.81,103.57,103.63,13604.0,103.1734,103.2231,102.9845,103.0441,13604.0
2022-02-02 15:30:00,103.65,103.82,103.58,103.82,8792.0,103.064,103.2331,102.9944,103.2331,8792.0
2022-02-02 15:35:00,103.85,103.91,103.6,103.65,10321.0,103.2629,103.3225,103.0143,103.064,10321.0
2022-02-02 15:40:00,103.66,103.85,103.6,103.83,19530.0,103.074,103.2629,103.0143,103.243,19530.0
2022-02-02 15:45:00,103.83,103.97,103.74,103.94,24652.0,103.243,103.3822,103.1535,103.3524,24652.0
2022-02-02 15:50:00,103.92,103.92,103.49,103.6,33268.0,103.3325,103.3325,102.9049,103.0143,33268.0
2022-02-02 15:55:00,103.63,103.93,103.63,103.81,110753.0,103.0441,103.3424,103.0441,103.2231,110753.0
2022-02-03 09:30:00,102.48,103.08,102.27,103.08,20454.0,101.9006,102.4972,101.6918,102.4972,20454.0
2022-02-03 09:35:00,103.31,103.49,103.3,103.48,1000.0,102.7259,102.9049,102.716,102.895,1000.0
2022-02-03 09:40:00,103.66,103.81,103.13,103.13,16000.0,103.074,103.2231,102.547,102.547,16000.0
2022-02-03 09:45:00,103.08,103.22,102.81,103.14,8119.0,102.4972,102.6364,102.2288,102.5569,8119.0
2022-02-03 09:50:00,102.9,102.9,102.28,102.51,6670.0,102.3183,102.3183,101.7018,101.9305,6670.0
2022-02-03 09:55:00,102.44,102.57,102.21,102.4,5988.0,101.8609,101.9901,101.6322,101.8211,5988.0
2022-02-03 10:00:00,102.07,102.21,101.85,102.14,16384.0,101.4929,101.6322,101.2742,101.5626,16384.0
2022-02-03 10:05:00,102.16,102.26,101.85,102.12,6631.0,101.5824,101.6819,101.2742,101.5427,6631.0
2022-02-03 10:10:00,102.16,102.27,102.03,102.21,3966.0,101.5824,101.6918,101.4532,101.6322,3966.0
2022-02-03 10:15:00,102.15,102.65,102.15,102.55,9780.0,101.5725,102.0697,101.5725,101.9702,9780.0
2022-02-03 10:20:00,102.62,102.78,102.5,102.5,10359.0,102.0398,102.1989,101.9205,101.9205,10359.0
2022-02-03 10:25:00,102.67,102.67,102.15,102.41,5654.0,102.0896,102.0896,101.5725,101.831,5654.0
2022-02-03 10:30:00,102.42,102.57,102.2,102.29,2331.0,101.841,101.9901,101.6222,101.7117,2331.0
2022-02-03 10:35:00,102.21,102.33,102.11,102.32,13205.0,101.6322,101.7515,101.5327,101.7415,13205.0
2022-02-03 10:40:00,102.33,102.48,102.29,102.46,2818.0,101.7515,101.9006,101.7117,101.8807,2818.0
2022-02-03 10:45:00,102.41,102.49,102.05,102.05,2997.0,101.831,101.9106,101.4731,101.4731,2997.0
2022-02-03 10:50:00,102.1,102.68,102.1,102.56,5944.0,101.5228,102.0995,101.5228,101.9802,5944.0
2022-02-03 10:55:00,102.54,102.82,102.54,102.7,17553.0,101.9603,102.2387,101.9603,102.1194,17553.0
2022-02-03 11:00:00,102.73,102.75,102.6,102.74,8848.0,102.1492,102.1691,102.02,102.1592,8848.0
2022-02-03 11:05:00,102.7,102.78,102.59,102.75,4398.0,102.1194,102.1989,102.01,102.1691,4398.0
2022-02-03 11:10:00,102.68,102.72,102.54,102.65,9481.0,102.0995,102.1393,101.9603,102.0697,9481.0
2022-02-03 11:15:00,102.58,102.59,102.33,102.33,3160.0,102.0001,102.01,101.7515,101.7515,3160.0
2022-02-03 11:20:00,102.29,102.29,102.0,102.2,4971.0,101.7117,101.7117,101.4233,101.6222,4971.0
2022-02-03 11:25:00,102.21,102.29,102.03,102.19,6506.0,101.6322,101.7117,101.4532,101.6123,6506.0
2022-02-03 11:30:00,102.17,102.28,102.0,102.03,1630.0,101.5924,101.7018,101.4233,101.4532,1630.0
2022-02-03 11:35:00,102.04,102.2,102.02,102.05,3417.0,101.4631,101.6222,101.4432,101.4731,3417.0
2022-02-03 11:40:00,102.04,102.19,102.03,102.03,3138.0,101.4631,101.6123,101.4532,101.4532,3138.0
2022-02-03 11:45:00,102.04,102.04,101.9,102.02,2907.0,101.4631,101.4631,101.3239,101.4432,2907.0
2022-02-03 11:50:00,101.96,102.39,101.96,102.19,34043.0,101.3836,101.8111,101.3836,101.6123,34043.0
2022-02-03 11:55:00,102.13,102.28,102.07,102.18,6788.0,101.5526,101.7018,101.4929,101.6023,6788.0
2022-02-03 12:00:00,102.14,102.37,101.99,102.1,18120.0,101.5626,101.7913,101.4134,101.5228,18120.0
2022-02-03 12:05:00,102.12,102.17,101.82,101.82,3982.0,101.5427,101.5924,101.2444,101.2444,3982.0
2022-02-03 12:10:00,101.8,101.94,101.72,101.94,3056.0,101.2245,101.3637,101.1449,101.3637,3056.0
2022-02-03 12:15:00,101.96,101.97,101.69,101.81,5269.0,101.3836,101.3935,101.1151,101.2344,5269.0
2022-02-03 12:20:00,101.78,102.05,101.69,101.95,5024.0,101.2046,101.4731,101.1151,101.3736,5024.0
2022-02-03 12:25:00,101.88,101.91,101.73,101.83,1609.0,101.304,101.3339,101.1549,101.2543,1609.0
2022-02-03 12:30:00,101.82,102.0,101.7,101.91,7287.0,101.2444,101.4233,101.125,101.3339,7287.0
2022-02-03 12:35:00,101.97,102.0,101.79,101.92,2360.0,101.3935,101.4233,101.2145,101.3438,2360.0
2022-02-03 12:40:00,101.92,101.95,101.81,101.82,3689.0,101.3438,101.3736,101.2344,101.2444,3689.0
2022-02-03 12:45:00,101.82,101.9,101.77,101.84,5635.0,101.2444,101.3239,101.1946,101.2642,5635.0
2022-02-03 12:50:00,101.82,101.96,101.8,101.8,2457.0,101.2444,101.3836,101.2245,101.2245,2457.0
2022-02-03 12:55:00,101.8,102.02,101.8,101.99,5244.0,101.2245,101.4432,101.2245,101.4134,5244.0
2022-02-03 13:00:00,101.91,101.91,101.76,101.76,1200.0,101.3339,101.3339,101.1847,101.1847,1200.0
2022-02-03 13:05:00,101.86,102.01,101.8,101.8,5439.0,101.2841,101.4333,101.2245,101.2245,5439.0
2022-02-03 13:10:00,101.63,101.9,101.62,101.9,2927.0,101.0554,101.3239,101.0455,101.3239,2927.0
2022-02-03 13:15:00,101.94,102.01,101.88,101.98,3262.0,101.3637,101.4333,101.304,101.4035,3262.0
2022-02-03 13:20:00,101.98,102.27,101.98,102.22,7513.0,101.4035,101.6918,101.4035,101.6421,7513.0
2022-02-03 13:25:00,102.26,102.26,102.03,102.17,2300.0,101.6819,101.6819,101.4532,101.5924,2300.0
2022-02-03 13:30:00,102.05,102.28,102.04,102.22,3732.0,101.4731,101.7018,101.4631,101.6421,3732.0
2022-02-03 13:35:00,102.24,102.24,102.04,102.06,2261.0,101.662,101.662,101.4631,101.483,2261.0
2022-02-03 13:40:00,102.08,102.2,102.08,102.14,4705.0,101.5029,101.6222,101.5029,101.5626,4705.0
2022-02-03 13:45:00,102.0,102.16,102.0,102.16,3081.0,101.4233,101.5824,101.4233,101.5824,3081.0
2022-02-03 13:50:00,102.07,102.08,101.89,102.02,3626.0,101.4929,101.5029,101.314,101.4432,3626.0
2022-02-03 13:55:00,101.98,102.22,101.84,101.91,88695.0,101.4035,101.6421,101.2642,101.3339,88695.0
2022-02-03 14:00:00,101.93,102.17,101.87,102.12,12082.0,101.3537,101.5924,101.2941,101.5427,12082.0
2022-02-03 14:05:00,102.16,102.16,101.95,101.97,3482.0,101.5824,101.5824,101.3736,101.3935,3482.0
2022-02-03 14:10:00,101.97,102.03,101.89,101.93,5211.0,101.3935,101.4532,101.314,101.3537,5211.0
2022-02-03 14:15:00,101.99,101.99,101.9,101.9,2749.0,101.4134,101.4134,101.3239,101.3239,2749.0
2022-02-03 14:20:00,101.9,102.02,101.88,101.9,6753.0,101.3239,101.4432,101.304,101.3239,6753.0
2022-02-03 14:25:00,101.9,101.96,101.86,101.95,7263.0,101.3239,101.3836,101.2841,101.3736,7263.0
2022-02-03 14:30:00,101.9,101.91,101.76,101.87,5759.0,101.3239,101.3339,101.1847,101.2941,5759.0
2022-02-03 14:35:00,101.78,101.84,101.57,101.6,13496.0,101.2046,101.2642,100.9958,101.0256,13496.0
2022-02-03 14:40:00,101.57,101.61,101.48,101.48,8470.0,100.9958,101.0355,100.9063,100.9063,8470.0
2022-02-03 14:45:00,101.4,101.5,101.37,101.5,3469.0,100.8267,100.9262,100.7969,100.9262,3469.0
2022-02-03 14:50:00,101.49,101.61,101.41,101.53,6706.0,100.9162,101.0355,100.8367,100.956,6706.0
2022-02-03 14:55:00,101.51,101.63,101.46,101.62,4481.0,100.9361,101.0554,100.8864,101.0455,4481.0
2022-02-03 15:00:00,101.62,101.68,101.32,101.35,6748.0,101.0455,101.1052,100.7472,100.777,6748.0
2022-02-03 15:05:00,101.42,101.48,101.31,101.46,4524.0,100.8466,100.9063,100.7372,100.8864,4524.0
2022-02-03 15:10:00,101.52,101.68,101.47,101.68,3793.0,100.9461,101.1052,100.8963,101.1052,3793.0
2022-02-03 15:15:00,101.7,102.05,101.7,102.02,10032.0,101.125,101.4731,101.125,101.4432,10032.0
2022-02-03 15:20:00,102.04,102.19,102.04,102.17,16109.0,101.4631,101.6123,101.4631,101.5924,16109.0
2022-02-03 15:25:00,102.1,102.14,101.92,102.02,11780.0,101.5228,101.5626,101.3438,101.4432,11780.0
2022-02-03 15:30:00,102.02,102.02,101.62,101.7,6364.0,101.4432,101.4432,101.0455,101.125,6364.0
2022-02-03 15:35:00,101.62,101.75,101.41,101.59,6229.0,101.0455,101.1748,100.8367,101.0157,6229.0
2022-02-03 15:40:00,101.53,101.7,101.49,101.68,7156.0,100.956,101.125,100.9162,101.1052,7156.0
2022-02-03 15:45:00,101.65,101.65,101.44,101.49,15382.0,101.0753,101.0753,100.8665,100.9162,15382.0
2022-02-03 15:50:00,101.49,101.64,101.35,101.57,44653.0,100.9162,101.0654,100.777,100.9958,44653.0
2022-02-03 15:55:00,101.56,101.91,101.39,101.5,56262.0,100.9858,101.3339,100.8168,100.9262,56262.0
2022-02-04 09:30:00,101.19,101.47,100.99,101.45,9439.0,100.6179,100.8963,100.4191,100.8765,9439.0
2022-02-04 09:35:00,101.42,101.52,101.14,101.14,1870.0,100.8466,100.9461,100.5682,100.5682,1870.0
2022-02-04 09:40:00,101.08,101.43,100.94,101.25,5388.0,100.5085,100.8566,100.3693,100.6776,5388.0
2022-02-04 09:45:00,101.33,101.33,100.86,100.95,2935.0,100.7571,100.7571,100.2898,100.3793,2935.0
2022-02-04 09:50:00,100.98,101.2,100.95,100.99,2800.0,100.4091,100.6279,100.3793,100.4191,2800.0
2022-02-04 09:55:00,100.81,101.12,100.81,101.12,7934.0,100.2401,100.5483,100.2401,100.5483,7934.0
2022-02-04 10:00:00,100.98,101.79,100.98,101.04,20208.0,100.4091,101.2145,100.4091,100.4688,20208.0
2022-02-04 10:05:00,101.34,101.34,100.88,101.01,1862.0,100.7671,100.7671,100.3097,100.4389,1862.0
2022-02-04 10:10:00,100.91,101.28,100.7,101.28,1279.0,100.3395,100.7074,100.1307,100.7074,1279.0
2022-02-04 10:15:00,101.28,101.57,101.26,101.51,1515.0,100.7074,100.9958,100.6875,100.9361,1515.0
2022-02-04 10:20:00,101.42,101.66,101.35,101.41,904.0,100.8466,101.0853,100.777,100.8367,904.0
2022-02-04 10:25:00,101.34,101.5,101.08,101.11,3024.0,100.7671,100.9262,100.5085,100.5384,3024.0
2022-02-04 10:30:00,101.13,101.21,101.02,101.1,1900.0,100.5583,100.6378,100.4489,100.5284,1900.0
2022-02-04 10:35:00,101.0,101.07,100.64,100.86,5519.0,100.429,100.4986,100.071,100.2898,5519.0
2022-02-04 10:40:00,100.87,100.92,100.72,100.79,2025.0,100.2997,100.3494,100.1506,100.2202,2025.0
2022-02-04 10:45:00,100.71,100.82,100.56,100.74,4921.0,100.1406,100.25,99.9915,100.1705,4921.0
2022-02-04 10:50:00,100.69,100.77,100.55,100.69,2853.0,100.1207,100.2003,99.9815,100.1207,2853.0
2022-02-04 10:55:00,100.7,100.88,100.7,100.73,2430.0,100.1307,100.3097,100.1307,100.1605,2430.0
2022-02-04 11:00:00,100.73,100.93,100.59,100.9,5601.0,100.1605,100.3594,100.0213,100.3296,5601.0
2022-02-04 11:05:00,100.87,101.12,100.83,101.06,5549.0,100.2997,100.5483,100.26,100.4887,5549.0
2022-02-04 11:10:00,101.06,101.11,100.79,101.04,5698.0,100.4887,100.5384,100.2202,100.4688,5698.0
2022-02-04 11:15:00,101.04,101.16,101.0,101.09,5124.0,100.4688,100.5881,100.429,100.5185,5124.0
2022-02-04 11:20:00,101.07,101.13,100.98,101.1,4460.0,100.4986,100.5583,100.4091,100.5284,4460.0
2022-02-04 11:25:00,101.17,101.45,101.14,101.39,2357.0,100.598,100.8765,100.5682,100.8168,2357.0
2022-02-04 11:30:00,101.32,101.62,101.24,101.62,1853.0,100.7472,101.0455,100.6676,101.0455,1853.0
2022-02-04 11:35:00,101.62,101.75,101.28,101.41,14416.0,101.0455,101.1748,100.7074,100.8367,14416.0
2022-02-04 11:40:00,101.42,101.5,101.33,101.38,3174.0,100.8466,100.9262,100.7571,100.8068,3174.0
2022-02-04 11:45:00,101.46,101.71,101.46,101.46,23819.0,100.8864,101.135,100.8864,100.8864,23819.0
2022-02-04 11:50:00,101.45,101.51,101.36,101.37,705.0,100.8765,100.9361,100.787,100.7969,705.0
2022-02-04 11:55:00,101.44,101.56,101.26,101.32,1738.0,100.8665,100.9858,100.6875,100.7472,1738.0
2022-02-04 12:00:00,101.22,101.23,101.14,101.14,709.0,100.6478,100.6577,100.5682,100.5682,709.0
2022-02-04 12:05:00,101.13,101.32,101.1,101.32,8251.0,100.5583,100.7472,100.5284,100.7472,8251.0
2022-02-04 12:10:00,101.38,101.56,101.33,101.56,1821.0,100.8068,100.9858,100.7571,100.9858,1821.0
2022-02-04 12:15:00,101.61,101.62,101.55,101.55,900.0,101.0355,101.0455,100.9759,100.9759,900.0
2022-02-04 12:20:00,101.61,101.61,101.5,101.59,900.0,101.0355,101.0355,100.9262,101.0157,900.0
2022-02-04 12:25:00,101.67,102.04,101.65,101.94,4378.0,101.0952,101.4631,101.0753,101.3637,4378.0
2022-02-04 12:30:00,102.02,102.04,101.62,101.7,1600.0,101.4432,101.4631,101.0455,101.125,1600.0
2022-02-04 12:35:00,101.75,101.79,101.75,101.79,762.0,101.1748,101.2145,101.1748,101.2145,762.0
2022-02-04 12:40:00,101.82,101.82,101.75,101.78,2302.0,101.2444,101.2444,101.1748,101.2046,2302.0
2022-02-04 12:45:00,101.78,101.84,101.71,101.75,3216.0,101.2046,101.2642,101.135,101.1748,3216.0
2022-02-04 12:50:00,101.78,101.85,101.68,101.75,2303.0,101.2046,101.2742,101.1052,101.1748,2303.0
2022-02-04 12:55:00,101.75,101.86,101.66,101.86,3208.0,101.1748,101.2841,101.0853,101.2841,3208.0
2022-02-04 13:00:00,101.9,102.15,101.9,102.15,2460.0,101.3239,101.5725,101.3239,101.5725,2460.0
2022-02-04 13:05:00,102.2,102.26,102.13,102.26,2050.0,101.6222,101.6819,101.5526,101.6819,2050.0
2022-02-04 13:10:00,102.27,102.42,102.11,102.11,3922.0,101.6918,101.841,101.5327,101.5327,3922.0
2022-02-04 13:15:00,102.06,102.08,101.86,101.87,8699.0,101.483,101.5029,101.2841,101.2941,8699.0
2022-02-04 13:20:00,101.93,101.93,101.84,101.89,7571.0,101.3537,101.3537,101.2642,101.314,7571.0
2022-02-04 13:25:00,101.86,101.86,101.72,101.78,5541.0,101.2841,101.2841,101.1449,101.2046,5541.0
2022-02-04 13:30:00,101.75,101.76,101.47,101.48,6638.0,101.1748,101.1847,100.8963,100.9063,6638.0
2022-02-04 13:35:00,101.49,101.53,101.37,101.53,5699.0,100.9162,100.956,100.7969,100.956,5699.0
2022-02-04 13:40:00,101.53,101.71,101.46,101.71,2514.0,100.956,101.135,100.8864,101.135,2514.0
2022-02-04 13:45:00,101.64,101.64,101.12,101.12,8579.0,101.0654,101.0654,100.5483,100.5483,8579.0
2022-02-04 13:50:00,101.22,101.22,100.96,101.07,9701.0,100.6478,100.6478,100.3892,100.4986,9701.0
2022-02-04 13:55:00,101.17,101.17,100.95,101.05,10397.0,100.598,100.598,100.3793,100.4787,10397.0
2022-02-04 14:00:00,101.1,101.13,100.77,100.8,9527.0,100.5284,100.5583,100.2003,100.2301,9527.0
2022-02-04 14:05:00,100.73,100.86,100.69,100.85,3307.0,100.1605,100.2898,100.1207,100.2798,3307.0
2022-02-04 14:10:00,100.81,100.84,100.68,100.84,1513.0,100.2401,100.2699,100.1108,100.2699,1513.0
2022-02-04 14:15:00,100.91,100.93,100.68,100.68,2112.0,100.3395,100.3594,100.1108,100.1108,2112.0
2022-02-04 14:20:00,100.67,100.87,100.63,100.8,1865.0,100.1009,100.2997,100.0611,100.2301,1865.0
2022-02-04 14:25:00,100.76,100.85,100.69,100.69,3579.0,100.1904,100.2798,100.1207,100.1207,3579.0
2022-02-04 14:30:00,100.69,100.81,100.6,100.71,3090.0,100.1207,100.2401,100.0313,100.1406,3090.0
2022-02-04 14:35:00,100.82,100.88,100.69,100.74,2034.0,100.25,100.3097,100.1207,100.1705,2034.0
2022-02-04 14:40:00,100.88,100.96,100.64,100.64,5602.0,100.3097,100.3892,100.071,100.071,5602.0
2022-02-04 14:45:00,100.63,100.75,100.47,100.47,10396.0,100.0611,100.1804,99.902,99.902,10396.0
2022-02-04 14:50:00,100.5,100.59,100.36,100.42,14718.0,99.9318,100.0213,99.7926,99.8523,14718.0
2022-02-04 14:55:00,100.49,100.7,100.44,100.7,5871.0,99.9219,100.1307,99.8722,100.1307,5871.0
2022-02-04 15:00:00,100.69,100.71,100.58,100.63,4032.0,100.1207,100.1406,100.0114,100.0611,4032.0
2022-02-04 15:05:00,100.67,100.85,100.63,100.79,11210.0,100.1009,100.2798,100.0611,100.2202,11210.0
2022-02-04 15:10:00,100.81,101.17,100.79,101.01,12698.0,100.2401,100.598,100.2202,100.4389,12698.0
2022-02-04 15:15:00,101.04,101.09,100.93,100.93,5030.0,100.4688,100.5185,100.3594,100.3594,5030.0
2022-02-04 15:20:00,100.88,100.98,100.86,100.86,9579.0,100.3097,100.4091,100.2898,100.2898,9579.0
2022-02-04 15:25:00,100.91,101.01,100.7,100.95,15007.0,100.3395,100.4389,100.1307,100.3793,15007.0
2022-02-04 15:30:00,100.96,101.15,100.91,101.14,13033.0,100.3892,100.5781,100.3395,100.5682,13033.0
2022-02-04 15:35:00,101.08,101.09,100.63,100.64,11896.0,100.5085,100.5185,100.0611,100.071,11896.0
2022-02-04 15:40:00,100.61,100.61,100.34,100.34,16188.0,100.0412,100.0412,99.7727,99.7727,16188.0
2022-02-04 15:45:00,100.37,100.42,100.07,100.15,23250.0,99.8026,99.8523,99.5043,99.5838,23250.0
2022-02-04 15:50:00,100.24,100.36,100.01,100.16,35420.0,99.6733,99.7926,99.4446,99.5937,35420.0
2022-02-04 15:55:00,100.15,100.19,99.92,99.93,63449.0,99.5838,99.6236,99.3551,99.365,63449.0
2022-02-07 09:30:00,100.0,100.82,99.95,99.95,10853.0,99.4346,100.25,99.3849,99.3849,10853.0
2022-02-07 09:35:00,99.96,100.15,99.71,100.15,1372.0,99.3949,99.5838,99.1463,99.5838,1372.0
2022-02-07 09:40:00,99.89,100.21,99.83,99.87,3049.0,99.3253,99.6435,99.2656,99.3054,3049.0
2022-02-07 09:45:00,99.69,99.9,99.07,99.17,3739.0,99.1264,99.3352,98.5099,98.6093,3739.0
2022-02-07 09:50:00,99.16,99.89,99.11,99.87,3078.0,98.5994,99.3253,98.5497,99.3054,3078.0
2022-02-07 09:55:00,99.87,99.89,99.32,99.53,4558.0,99.3054,99.3253,98.7585,98.9673,4558.0
2022-02-07 10:00:00,99.67,99.71,99.53,99.71,4778.0,99.1065,99.1463,98.9673,99.1463,4778.0
2022-02-07 10:05:00,99.95,99.96,99.59,99.81,7090.0,99.3849,99.3949,99.027,99.2457,7090.0
2022-02-07 10:10:00,99.76,99.77,99.28,99.3,5878.0,99.196,99.2059,98.7187,98.7386,5878.0
2022-02-07 10:15:00,99.36,99.82,99.36,99.56,81674.0,98.7983,99.2557,98.7983,98.9971,81674.0
2022-02-07 10:20:00,99.5,99.95,99.33,99.78,9400.0,98.9375,99.3849,98.7684,99.2159,9400.0
2022-02-07 10:25:00,99.84,100.14,99.77,100.08,4379.0,99.2756,99.5739,99.2059,99.5142,4379.0
2022-02-07 10:30:00,100.08,100.48,100.06,100.48,2895.0,99.5142,99.9119,99.4943,99.9119,2895.0
2022-02-07 10:35:00,100.55,100.6,100.33,100.41,39336.0,99.9815,100.0313,99.7628,99.8423,39336.0
2022-02-07 10:40:00,100.27,100.27,99.99,100.17,3855.0,99.7031,99.7031,99.4247,99.6037,3855.0
2022-02-07 10:45:00,100.17,100.34,100.11,100.17,1210.0,99.6037,99.7727,99.544,99.6037,1210.0
2022-02-07 10:50:00,100.16,100.33,100.03,100.33,2074.0,99.5937,99.7628,99.4645,99.7628,2074.0
2022-02-07 10:55:00,100.34,100.52,100.33,100.44,6237.0,99.7727,99.9517,99.7628,99.8722,6237.0
2022-02-07 11:00:00,100.44,100.45,99.94,99.95,3080.0,99.8722,99.8821,99.375,99.3849,3080.0
2022-02-07 11:05:00,99.89,100.33,99.83,100.09,6434.0,99.3253,99.7628,99.2656,99.5241,6434.0
2022-02-07 11:10:00,100.05,100.31,100.05,100.31,5112.0,99.4844,99.7429,99.4844,99.7429,5112.0
2022-02-07 11:15:00,100.2,100.25,100.12,100.2,5477.0,99.6335,99.6832,99.554,99.6335,5477.0
2022-02-07 11:20:00,100.31,100.39,100.2,100.33,4991.0,99.7429,99.8224,99.6335,99.7628,4991.0
2022-02-07 11:25:00,100.33,100.4,100.29,100.31,5521.0,99.7628,99.8324,99.723,99.7429,5521.0
2022-02-07 11:30:00,100.37,100.46,99.98,100.2,8465.0,99.8026,99.892,99.4148,99.6335,8465.0
2022-02-07 11:35:00,100.13,100.15,99.83,99.83,4808.0,99.5639,99.5838,99.2656,99.2656,4808.0
2022-02-07 11:40:00,99.83,99.84,99.62,99.68,4605.0,99.2656,99.2756,99.0568,99.1165,4605.0
2022-02-07 11:45:00,99.62,99.96,99.62,99.86,6559.0,99.0568,99.3949,99.0568,99.2954,6559.0
2022-02-07 11:50:00,99.81,99.82,99.56,99.74,12846.0,99.2457,99.2557,98.9971,99.1761,12846.0
2022-02-07 11:55:00,99.65,99.83,99.58,99.81,16592.0,99.0866,99.2656,99.017,99.2457,16592.0
2022-02-07 12:00:00,99.81,99.86,99.53,99.76,8544.0,99.2457,99.2954,98.9673,99.196,8544.0
2022-02-07 12:05:00,99.69,99.71,99.46,99.63,2690.0,99.1264,99.1463,98.8977,99.0667,2690.0
2022-02-07 12:10:00,99.59,99.62,99.46,99.53,1300.0,99.027,99.0568,98.8977,98.9673,1300.0
2022-02-07 12:15:00,99.5,99.58,99.38,99.45,3430.0,98.9375,99.017,98.8182,98.8878,3430.0
2022-02-07 12:20:00,99.37,99.5,99.29,99.4,17007.0,98.8082,98.9375,98.7287,98.838,17007.0
2022-02-07 12:25:00,99.39,99.45,99.2,99.25,4793.0,98.8281,98.8878,98.6392,98.6889,4793.0
2022-02-07 12:30:00,99.2,99.51,99.14,99.45,4820.0,98.6392,98.9474,98.5795,98.8878,4820.0
2022-02-07 12:35:00,99.45,99.5,99.23,99.23,8081.0,98.8878,98.9375,98.669,98.669,8081.0
2022-02-07 12:40:00,99.32,99.53,99.3,99.43,7941.0,98.7585,98.9673,98.7386,98.8679,7941.0
2022-02-07 12:45:00,99.37,99.64,99.37,99.58,14101.0,98.8082,99.0767,98.8082,99.017,14101.0
2022-02-07 12:50:00,99.58,99.83,99.53,99.77,4928.0,99.017,99.2656,98.9673,99.2059,4928.0
2022-02-07 12:55:00,99.71,99.89,99.69,99.89,2280.0,99.1463,99.3253,99.1264,99.3253,2280.0
2022-02-07 13:00:00,99.82,99.89,99.65,99.73,6012.0,99.2557,99.3253,99.0866,99.1662,6012.0
2022-02-07 13:05:00,99.73,99.79,99.66,99.66,6393.0,99.1662,99.2258,99.0966,99.0966,6393.0
2022-02-07 13:10:00,99.74,99.87,99.71,99.87,5303.0,99.1761,99.3054,99.1463,99.3054,5303.0
2022-02-07 13:15:00,99.8,99.82,99.61,99.8,7838.0,99.2358,99.2557,99.0469,99.2358,7838.0
2022-02-07 13:20:00,99.78,99.85,99.56,99.58,9956.0,99.2159,99.2855,98.9971,99.017,9956.0
2022-02-07 13:25:00,99.57,99.69,99.54,99.58,2222.0,99.0071,99.1264,98.9773,99.017,2222.0
2022-02-07 13:30:00,99.62,99.77,99.59,99.61,2754.0,99.0568,99.2059,99.027,99.0469,2754.0
2022-02-07 13:35:00,99.54,99.56,99.35,99.46,8218.0,98.9773,98.9971,98.7883,98.8977,8218.0
2022-02-07 13:40:00,99.52,99.63,99.46,99.47,7264.0,98.9574,99.0667,98.8977,98.9076,7264.0
2022-02-07 13:45:00,99.44,99.55,99.36,99.36,4209.0,98.8778,98.9872,98.7983,98.7983,4209.0
2022-02-07 13:50:00,99.39,99.5,99.38,99.43,4988.0,98.8281,98.9375,98.8182,98.8679,4988.0
2022-02-07 13:55:00,99.49,99.52,99.39,99.4,6489.0,98.9275,98.9574,98.8281,98.838,6489.0
2022-02-07 14:00:00,99.45,99.51,99.36,99.49,3277.0,98.8878,98.9474,98.7983,98.9275,3277.0
2022-02-07 14:05:00,99.49,99.76,99.24,99.43,22411.0,98.9275,99.196,98.6789,98.8679,22411.0
2022-02-07 14:10:00,99.46,99.56,99.31,99.31,5917.0,98.8977,98.9971,98.7486,98.7486,5917.0
2022-02-07 14:15:00,99.34,99.51,99.3,99.36,7012.0,98.7784,98.9474,98.7386,98.7983,7012.0
2022-02-07 14:20:00,99.35,99.46,99.31,99.41,5347.0,98.7883,98.8977,98.7486,98.848,5347.0
2022-02-07 14:25:00,99.39,99.62,99.36,99.58,20829.0,98.8281,99.0568,98.7983,99.017,20829.0
2022-02-07 14:30:00,99.59,99.59,99.52,99.56,11764.0,99.027,99.027,98.9574,98.9971,11764.0
2022-02-07 14:35:00,99.56,99.66,99.38,99.44,25977.0,98.9971,99.0966,98.8182,98.8778,25977.0
2022-02-07 14:40:00,99.45,99.64,99.39,99.57,17079.0,98.8878,99.0767,98.8281,99.0071,17079.0
2022-02-07 14:45:00,99.58,99.59,99.53,99.56,15782.0,99.017,99.027,98.9673,98.9971,15782.0
2022-02-07 14:50:00,99.54,99.55,99.47,99.51,4340.0,98.9773,98.9872,98.9076,98.9474,4340.0
2022-02-07 14:55:00,99.52,99.57,99.46,99.52,12752.0,98.9574,99.0071,98.8977,98.9574,12752.0
2022-02-07 15:00:00,99.48,99.61,99.41,99.54,18654.0,98.9176,99.0469,98.848,98.9773,18654.0
2022-02-07 15:05:00,99.56,99.6,99.34,99.48,10409.0,98.9971,99.0369,98.7784,98.9176,10409.0
2022-02-07 15:10:00,99.44,99.61,99.41,99.57,29646.0,98.8778,99.0469,98.848,99.0071,29646.0
2022-02-07 15:15:00,99.58,99.66,99.54,99.65,13987.0,99.017,99.0966,98.9773,99.0866,13987.0
2022-02-07 15:20:00,99.61,99.69,99.32,99.39,14875.0,99.0469,99.1264,98.7585,98.8281,14875.0
2022-02-07 15:25:00,99.41,99.52,99.06,99.06,14394.0,98.848,98.9574,98.5,98.5,14394.0
2022-02-07 15:30:00,99.09,99.29,99.05,99.23,20399.0,98.5298,98.7287,98.49,98.669,20399.0
2022-02-07 15:35:00,99.2,99.24,98.91,98.95,15166.0,98.6392,98.6789,98.3508,98.3906,15166.0
2022-02-07 15:40:00,98.94,98.97,98.81,98.84,19897.0,98.3806,98.4105,98.2514,98.2812,19897.0
2022-02-07 15:45:00,98.81,98.81,98.6,98.72,22751.0,98.2514,98.2514,98.0426,98.1619,22751.0
2022-02-07 15:50:00,98.72,99.13,98.44,98.47,32335.0,98.1619,98.5696,97.8835,97.9133,32335.0
2022-02-07 15:55:00,98.48,98.89,98.43,98.87,65142.0,97.9232,98.3309,97.8735,98.311,65142.0
2022-02-08 09:30:00,99.25,100.26,98.9,100.0,16571.0,98.6889,99.6932,98.3409,99.4346,16571.0
2022-02-08 09:35:00,100.06,100.35,99.63,99.63,2789.0,99.4943,99.7827,99.0667,99.0667,2789.0
2022-02-08 09:40:00,99.53,99.95,99.52,99.82,5481.0,98.9673,99.3849,98.9574,99.2557,5481.0
2022-02-08 09:45:00,99.79,99.85,99.53,99.8,2249.0,99.2258,99.2855,98.9673,99.2358,2249.0
2022-02-08 09:50:00,99.78,100.33,99.68,100.06,9045.0,99.2159,99.7628,99.1165,99.4943,9045.0
2022-02-08 09:55:00,100.0,100.46,100.0,100.36,5661.0,99.4346,99.892,99.4346,99.7926,5661.0
2022-02-08 10:00:00,100.32,100.32,99.78,99.91,8087.0,99.7528,99.7528,99.2159,99.3452,8087.0
2022-02-08 10:05:00,99.9,100.16,99.85,100.14,4659.0,99.3352,99.5937,99.2855,99.5739,4659.0
2022-02-08 10:10:00,100.12,100.7,100.12,100.63,5991.0,99.554,100.1307,99.554,100.0611,5991.0
2022-02-08 10:15:00,100.61,101.07,100.59,100.82,8012.0,100.0412,100.4986,100.0213,100.25,8012.0
2022-02-08 10:20:00,100.8,100.82,100.43,100.55,4247.0,100.2301,100.25,99.8622,99.9815,4247.0
2022-02-08 10:25:00,100.58,100.58,100.3,100.39,4172.0,100.0114,100.0114,99.733,99.8224,4172.0
2022-02-08 10:30:00,100.44,100.49,100.41,100.49,1300.0,99.8722,99.9219,99.8423,99.9219,1300.0
2022-02-08 10:35:00,100.47,100.82,100.4,100.82,3500.0,99.902,100.25,99.8324,100.25,3500.0
2022-02-08 10:40:00,100.75,100.99,100.67,100.99,2578.0,100.1804,100.4191,100.1009,100.4191,2578.0
2022-02-08 10:45:00,101.06,101.37,101.05,101.37,3504.0,100.4887,100.7969,100.4787,100.7969,3504.0
2022-02-08 10:50:00,101.19,101.24,101.04,101.22,3073.0,100.6179,100.6676,100.4688,100.6478,3073.0
2022-02-08 10:55:00,101.2,101.53,101.14,101.47,4106.0,100.6279,100.956,100.5682,100.8963,4106.0
2022-02-08 11:00:00,101.49,101.58,101.42,101.58,5493.0,100.9162,101.0057,100.8466,101.0057,5493.0
2022-02-08 11:05:00,101.55,101.63,101.49,101.56,1500.0,100.9759,101.0554,100.9162,100.9858,1500.0
2022-02-08 11:10:00,101.65,101.65,101.4,101.45,5503.0,101.0753,101.0753,100.8267,100.8765,5503.0
2022-02-08 11:15:00,101.47,101.51,101.32,101.37,10839.0,100.8963,100.9361,100.7472,100.7969,10839.0
2022-02-08 11:20:00,101.42,101.48,101.24,101.42,12349.0,100.8466,100.9063,100.6676,100.8466,12349.0
2022-02-08 11:25:00,101.41,101.56,101.18,101.49,13146.0,100.8367,100.9858,100.608,100.9162,13146.0
2022-02-08 11:30:00,101.51,101.72,101.48,101.72,7808.0,100.9361,101.1449,100.9063,101.1449,7808.0
2022-02-08 11:35:00,101.75,101.79,101.69,101.74,4245.0,101.1748,101.2145,101.1151,101.1648,4245.0
2022-02-08 11:40:00,101.78,101.79,101.65,101.68,3915.0,101.2046,101.2145,101.0753,101.1052,3915.0
2022-02-08 11:45:00,101.63,101.71,101.63,101.63,3079.0,101.0554,101.135,101.0554,101.0554,3079.0
2022-02-08 11:50:00,101.62,101.77,101.54,101.74,13911.0,101.0455,101.1946,100.9659,101.1648,13911.0
2022-02-08 11:55:00,101.77,101.83,101.62,101.62,6789.0,101.1946,101.2543,101.0455,101.0455,6789.0
2022-02-08 12:00:00,101.61,101.69,101.56,101.69,17007.0,101.0355,101.1151,100.9858,101.1151,17007.0
2022-02-08 12:05:00,101.67,101.75,101.57,101.6,11446.0,101.0952,101.1748,100.9958,101.0256,11446.0
2022-02-08 12:10:00,101.57,101.57,101.35,101.41,4498.0,100.9958,100.9958,100.777,100.8367,4498.0
2022-02-08 12:15:00,101.38,101.49,101.29,101.38,12272.0,100.8068,100.9162,100.7174,100.8068,12272.0
2022-02-08 12:20:00,101.45,101.59,101.43,101.59,800.0,100.8765,101.0157,100.8566,101.0157,800.0
2022-02-08 12:25:00,101.64,102.01,101.64,102.01,10409.0,101.0654,101.4333,101.0654,101.4333,10409.0
2022-02-08 12:30:00,102.02,102.39,102.02,102.35,7056.0,101.4432,101.8111,101.4432,101.7714,7056.0
2022-02-08 12:35:00,102.33,102.33,102.22,102.33,1400.0,101.7515,101.7515,101.6421,101.7515,1400.0
2022-02-08 12:40:00,102.33,102.4,102.33,102.37,1442.0,101.7515,101.8211,101.7515,101.7913,1442.0
2022-02-08 12:45:00,102.39,102.39,102.25,102.3,2434.0,101.8111,101.8111,101.6719,101.7216,2434.0
2022-02-08 12:50:00,102.26,102.36,102.26,102.35,3692.0,101.6819,101.7813,101.6819,101.7714,3692.0
2022-02-08 12:55:00,102.33,102.33,102.26,102.31,2427.0,101.7515,101.7515,101.6819,101.7316,2427.0
2022-02-08 13:00:00,102.31,102.36,102.24,102.31,2537.0,101.7316,101.7813,101.662,101.7316,2537.0
2022-02-08 13:05:00,102.34,102.35,102.16,102.17,5058.0,101.7614,101.7714,101.5824,101.5924,5058.0
2022-02-08 13:10:00,102.19,102.24,102.17,102.18,1927.0,101.6123,101.662,101.5924,101.6023,1927.0
2022-02-08 13:15:00,102.2,102.25,102.07,102.16,4161.0,101.6222,101.6719,101.4929,101.5824,4161.0
2022-02-08 13:20:00,102.23,102.23,102.13,102.13,1307.0,101.652,101.652,101.5526,101.5526,1307.0
2022-02-08 13:25:00,102.07,102.12,102.01,102.09,1471.0,101.4929,101.5427,101.4333,101.5128,1471.0
2022-02-08 13:30:00,102.12,102.41,102.11,102.41,2937.0,101.5427,101.831,101.5327,101.831,2937.0
2022-02-08 13:35:00,102.56,102.64,102.41,102.46,4754.0,101.9802,102.0597,101.831,101.8807,4754.0
2022-02-08 13:40:00,102.47,102.47,102.17,102.17,3077.0,101.8907,101.8907,101.5924,101.5924,3077.0
2022-02-08 13:45:00,102.18,102.3,102.18,102.27,2562.0,101.6023,101.7216,101.6023,101.6918,2562.0
2022-02-08 13:50:00,102.3,102.3,102.18,102.27,2050.0,101.7216,101.7216,101.6023,101.6918,2050.0
2022-02-08 13:55:00,102.26,102.27,102.2,102.27,2200.0,101.6819,101.6918,101.6222,101.6918,2200.0
2022-02-08 14:00:00,102.29,102.44,102.28,102.44,2813.0,101.7117,101.8609,101.7018,101.8609,2813.0
2022-02-08 14:05:00,102.47,102.47,102.29,102.33,4995.0,101.8907,101.8907,101.7117,101.7515,4995.0
2022-02-08 14:10:00,102.25,102.25,102.2,102.2,905.0,101.6719,101.6719,101.6222,101.6222,905.0
2022-02-08 14:15:00,102.23,102.28,102.06,102.07,2997.0,101.652,101.7018,101.483,101.4929,2997.0
2022-02-08 14:20:00,102.01,102.01,101.81,101.83,2250.0,101.4333,101.4333,101.2344,101.2543,2250.0
2022-02-08 14:25:00,101.79,101.85,101.68,101.68,4528.0,101.2145,101.2742,101.1052,101.1052,4528.0
2022-02-08 14:30:00,101.69,101.83,101.68,101.81,3113.0,101.1151,101.2543,101.1052,101.2344,3113.0
2022-02-08 14:35:00,101.9,101.99,101.51,101.51,9974.0,101.3239,101.4134,100.9361,100.9361,9974.0
2022-02-08 14:40:00,101.55,101.65,101.5,101.65,4396.0,100.9759,101.0753,100.9262,101.0753,4396.0
2022-02-08 14:45:00,101.71,101.78,101.47,101.56,3216.0,101.135,101.2046,100.8963,100.9858,3216.0
2022-02-08 14:50:00,101.65,101.78,101.64,101.78,4682.0,101.0753,101.2046,101.0654,101.2046,4682.0
2022-02-08 14:55:00,101.78,101.78,101.53,101.64,4314.0,101.2046,101.2046,100.956,101.0654,4314.0
2022-02-08 15:00:00,101.67,101.78,101.57,101.78,4773.0,101.0952,101.2046,100.9958,101.2046,4773.0
2022-02-08 15:05:00,101.78,101.83,101.47,101.62,2674.0,101.2046,101.2543,100.8963,101.0455,2674.0
2022-02-08 15:10:00,101.59,101.95,101.59,101.95,2337.0,101.0157,101.3736,101.0157,101.3736,2337.0
2022-02-08 15:15:00,102.03,102.03,101.92,101.99,3100.0,101.4532,101.4532,101.3438,101.4134,3100.0
2022-02-08 15:20:00,101.99,102.04,101.86,101.9,3138.0,101.4134,101.4631,101.2841,101.3239,3138.0
2022-02-08 15:25:00,101.86,102.13,101.85,102.12,16990.0,101.2841,101.5526,101.2742,101.5427,16990.0
2022-02-08 15:30:00,102.13,102.3,102.04,102.23,14849.0,101.5526,101.7216,101.4631,101.652,14849.0
2022-02-08 15:35:00,102.21,102.3,102.09,102.26,55086.0,101.6322,101.7216,101.5128,101.6819,55086.0
2022-02-08 15:40:00,102.27,102.46,102.19,102.21,16185.0,101.6918,101.8807,101.6123,101.6322,16185.0
2022-02-08 15:45:00,102.21,102.28,102.03,102.05,28383.0,101.6322,101.7018,101.4532,101.4731,28383.0
2022-02-08 15:50:00,102.04,102.38,102.0,102.35,24266.0,101.4631,101.8012,101.4233,101.7714,24266.0
2022-02-08 15:55:00,102.35,102.48,102.19,102.25,44889.0,101.7714,101.9006,101.6123,101.6719,44889.0
2022-02-09 09:30:00,104.02,104.77,104.02,104.55,8682.0,103.4319,104.1777,103.4319,103.9589,8682.0
2022-02-09 09:35:00,104.75,104.93,104.17,104.17,5451.0,104.1578,104.3368,103.5811,103.5811,5451.0
2022-02-09 09:40:00,104.45,104.72,104.38,104.72,900.0,103.8595,104.128,103.7899,104.128,900.0
2022-02-09 09:45:00,104.87,104.87,104.72,104.72,1821.0,104.2771,104.2771,104.128,104.128,1821.0
2022-02-09 09:50:00,104.7,104.82,104.48,104.68,3955.0,104.1081,104.2274,103.8893,104.0882,3955.0
2022-02-09 09:55:00,104.79,105.24,104.73,105.09,27474.0,104.1976,104.645,104.1379,104.4959,27474.0
2022-02-09 10:00:00,105.32,105.32,105.07,105.27,3132.0,104.7246,104.7246,104.476,104.6749,3132.0
2022-02-09 10:05:00,105.27,105.65,105.27,105.59,8383.0,104.6749,105.0527,104.6749,104.993,8383.0
2022-02-09 10:10:00,105.63,105.76,105.56,105.72,5625.0,105.0328,105.1621,104.9632,105.1223,5625.0
2022-02-09 10:15:00,105.78,106.01,105.64,105.64,11095.0,105.182,105.4107,105.0428,105.0428,11095.0
2022-02-09 10:20:00,105.63,105.96,105.63,105.81,7779.0,105.0328,105.361,105.0328,105.2118,7779.0
2022-02-09 10:25:00,105.8,106.06,105.77,106.06,7927.0,105.2019,105.4604,105.172,105.4604,7927.0
2022-02-09 10:30:00,106.04,106.34,105.9,106.2,6386.0,105.4405,105.7388,105.3013,105.5996,6386.0
2022-02-09 10:35:00,105.86,105.87,105.4,105.48,2611.0,105.2615,105.2715,104.8041,104.8837,2611.0
2022-02-09 10:40:00,105.49,105.72,105.49,105.56,5280.0,104.8936,105.1223,104.8936,104.9632,5280.0
2022-02-09 10:45:00,105.5,105.52,105.41,105.46,2580.0,104.9036,104.9234,104.8141,104.8638,2580.0
2022-02-09 10:50:00,105.46,105.55,105.38,105.49,5756.0,104.8638,104.9533,104.7842,104.8936,5756.0
2022-02-09 10:55:00,105.62,105.8,105.62,105.75,7509.0,105.0229,105.2019,105.0229,105.1521,7509.0
2022-02-09 11:00:00,105.8,106.06,105.77,106.06,2939.0,105.2019,105.4604,105.172,105.4604,2939.0
2022-02-09 11:05:00,105.95,105.96,105.66,105.68,1366.0,105.351,105.361,105.0627,105.0825,1366.0
2022-02-09 11:10:00,105.8,105.8,105.55,105.66,3704.0,105.2019,105.2019,104.9533,105.0627,3704.0
2022-02-09 11:15:00,105.63,105.79,105.61,105.75,2497.0,105.0328,105.1919,105.0129,105.1521,2497.0
2022-02-09 11:20:00,105.79,105.98,105.78,105.91,2635.0,105.1919,105.3808,105.182,105.3112,2635.0
2022-02-09 11:25:00,105.96,105.97,105.83,105.94,1956.0,105.361,105.3709,105.2317,105.3411,1956.0
2022-02-09 11:30:00,105.94,105.94,105.78,105.94,2319.0,105.3411,105.3411,105.182,105.3411,2319.0
2022-02-09 11:35:00,105.9,105.9,105.71,105.8,1614.0,105.3013,105.3013,105.1124,105.2019,1614.0
2022-02-09 11:40:00,105.85,105.85,105.72,105.72,2063.0,105.2516,105.2516,105.1223,105.1223,2063.0
2022-02-09 11:45:00,105.71,105.77,105.7,105.77,1100.0,105.1124,105.172,105.1024,105.172,1100.0
2022-02-09 11:50:00,105.81,105.91,105.68,105.69,3487.0,105.2118,105.3112,105.0825,105.0925,3487.0
2022-02-09 11:55:00,105.71,105.9,105.71,105.85,4661.0,105.1124,105.3013,105.1124,105.2516,4661.0
2022-02-09 12:00:00,105.87,105.97,105.79,105.96,3245.0,105.2715,105.3709,105.1919,105.361,3245.0
2022-02-09 12:05:00,105.98,105.98,105.87,105.94,2350.0,105.3808,105.3808,105.2715,105.3411,2350.0
2022-02-09 12:10:00,105.99,105.99,105.64,105.77,2065.0,105.3908,105.3908,105.0428,105.172,2065.0
2022-02-09 12:15:00,105.78,105.95,105.75,105.95,1300.0,105.182,105.351,105.1521,105.351,1300.0
2022-02-09 12:20:00,105.97,106.03,105.83,105.91,3220.0,105.3709,105.4306,105.2317,105.3112,3220.0
2022-02-09 12:25:00,105.9,106.04,105.87,105.87,1906.0,105.3013,105.4405,105.2715,105.2715,1906.0
2022-02-09 12:30:00,105.93,105.93,105.74,105.79,800.0,105.3311,105.3311,105.1422,105.1919,800.0
2022-02-09 12:35:00,105.73,105.88,105.73,105.88,1820.0,105.1323,105.2814,105.1323,105.2814,1820.0
2022-02-09 12:40:00,105.9,106.0,105.86,105.87,6700.0,105.3013,105.4007,105.2615,105.2715,6700.0
2022-02-09 12:45:00,105.86,105.91,105.75,105.8,5593.0,105.2615,105.3112,105.1521,105.2019,5593.0
2022-02-09 12:50:00,105.76,105.76,105.62,105.65,6084.0,105.1621,105.1621,105.0229,105.0527,6084.0
2022-02-09 12:55:00,105.66,105.7,105.61,105.7,2393.0,105.0627,105.1024,105.0129,105.1024,2393.0
2022-02-09 13:00:00,105.71,105.83,105.71,105.8,2177.0,105.1124,105.2317,105.1124,105.2019,2177.0
2022-02-09 13:05:00,105.8,105.81,105.69,105.79,3213.0,105.2019,105.2118,105.0925,105.1919,3213.0
2022-02-09 13:10:00,105.8,105.86,105.74,105.81,1101.0,105.2019,105.2615,105.1422,105.2118,1101.0
2022-02-09 13:15:00,105.82,105.97,105.8,105.97,2109.0,105.2217,105.3709,105.2019,105.3709,2109.0
2022-02-09 13:20:00,105.97,106.06,105.94,106.01,1549.0,105.3709,105.4604,105.3411,105.4107,1549.0
2022-02-09 13:25:00,106.02,106.18,106.02,106.12,2524.0,105.4206,105.5797,105.4206,105.5201,2524.0
2022-02-09 13:30:00,106.12,106.17,106.05,106.06,2351.0,105.5201,105.5698,105.4504,105.4604,2351.0
2022-02-09 13:35:00,106.01,106.01,105.91,105.91,2000.0,105.4107,105.4107,105.3112,105.3112,2000.0
2022-02-09 13:40:00,105.84,105.88,105.76,105.85,2147.0,105.2416,105.2814,105.1621,105.2516,2147.0
2022-02-09 13:45:00,105.88,106.02,105.88,106.0,1700.0,105.2814,105.4206,105.2814,105.4007,1700.0
2022-02-09 13:50:00,105.97,105.97,105.83,105.89,2497.0,105.3709,105.3709,105.2317,105.2914,2497.0
2022-02-09 13:55:00,105.89,105.94,105.82,105.94,3332.0,105.2914,105.3411,105.2217,105.3411,3332.0
2022-02-09 14:00:00,105.94,106.06,105.93,106.01,2238.0,105.3411,105.4604,105.3311,105.4107,2238.0
2022-02-09 14:05:00,106.08,106.08,105.94,105.94,24974.0,105.4803,105.4803,105.3411,105.3411,24974.0
2022-02-09 14:10:00,105.93,105.97,105.82,105.94,2234.0,105.3311,105.3709,105.2217,105.3411,2234.0
2022-02-09 14:15:00,105.97,106.13,105.97,106.13,2132.0,105.3709,105.53,105.3709,105.53,2132.0
2022-02-09 14:20:00,106.12,106.12,105.96,106.04,2124.0,105.5201,105.5201,105.361,105.4405,2124.0
2022-02-09 14:25:00,106.07,106.18,106.07,106.17,2958.0,105.4703,105.5797,105.4703,105.5698,2958.0
2022-02-09 14:30:00,106.16,106.25,106.01,106.22,5418.0,105.5598,105.6493,105.4107,105.6195,5418.0
2022-02-09 14:35:00,106.18,106.34,106.15,106.33,4942.0,105.5797,105.7388,105.5499,105.7289,4942.0
2022-02-09 14:40:00,106.32,106.36,106.18,106.18,14206.0,105.7189,105.7587,105.5797,105.5797,14206.0
2022-02-09 14:45:00,106.23,106.26,106.05,106.1,3965.0,105.6294,105.6593,105.4504,105.5002,3965.0
2022-02-09 14:50:00,106.08,106.08,105.76,105.83,11132.0,105.4803,105.4803,105.1621,105.2317,11132.0
2022-02-09 14:55:00,105.82,105.82,105.47,105.52,10615.0,105.2217,105.2217,104.8737,104.9234,10615.0
2022-02-09 15:00:00,105.56,105.64,105.39,105.59,8448.0,104.9632,105.0428,104.7942,104.993,8448.0
2022-02-09 15:05:00,105.58,105.77,105.51,105.7,5182.0,104.9831,105.172,104.9135,105.1024,5182.0
2022-02-09 15:10:00,105.71,105.9,105.71,105.77,4921.0,105.1124,105.3013,105.1124,105.172,4921.0
2022-02-09 15:15:00,105.69,105.84,105.49,105.79,62007.0,105.0925,105.2416,104.8936,105.1919,62007.0
2022-02-09 15:20:00,105.81,105.9,105.78,105.86,4341.0,105.2118,105.3013,105.182,105.2615,4341.0
2022-02-09 15:25:00,105.88,105.95,105.78,105.94,5592.0,105.2814,105.351,105.182,105.3411,5592.0
2022-02-09 15:30:00,105.91,106.06,105.86,106.06,12584.0,105.3112,105.4604,105.2615,105.4604,12584.0
2022-02-09 15:35:00,106.09,106.25,106.06,106.12,11444.0,105.4902,105.6493,105.4604,105.5201,11444.0
2022-02-09 15:40:00,106.09,106.13,105.82,106.07,12135.0,105.4902,105.53,105.2217,105.4703,12135.0
2022-02-09 15:45:00,106.07,106.25,105.97,106.22,13790.0,105.4703,105.6493,105.3709,105.6195,13790.0
2022-02-09 15:50:00,106.29,106.42,106.15,106.28,29717.0,105.6891,105.8184,105.5499,105.6791,29717.0
2022-02-09 15:55:00,106.26,106.32,106.14,106.28,46320.0,105.6593,105.7189,105.5399,105.6791,46320.0
2022-02-10 09:30:00,104.1,104.62,103.8,104.62,21562.0,103.5115,104.0285,103.2132,104.0285,21562.0
2022-02-10 09:35:00,104.68,105.35,104.67,105.35,1891.0,104.0882,104.7544,104.0782,104.7544,1891.0
2022-02-10 09:40:00,105.64,106.12,105.6,106.01,7399.0,105.0428,105.5201,105.003,105.4107,7399.0
2022-02-10 09:45:00,106.09,106.12,105.25,105.42,3480.0,105.4902,105.5201,104.655,104.824,3480.0
2022-02-10 09:50:00,105.48,105.63,105.25,105.33,7752.0,104.8837,105.0328,104.655,104.7345,7752.0
2022-02-10 09:55:00,105.34,105.52,105.14,105.15,7913.0,104.7445,104.9234,104.5456,104.5555,7913.0
2022-02-10 10:00:00,105.09,105.45,105.03,105.04,7542.0,104.4959,104.8538,104.4362,104.4462,7542.0
2022-02-10 10:05:00,105.04,105.29,104.98,105.22,8512.0,104.4462,104.6947,104.3865,104.6251,8512.0
2022-02-10 10:10:00,105.22,105.55,105.2,105.55,5179.0,104.6251,104.9533,104.6053,104.9533,5179.0
2022-02-10 10:15:00,105.56,105.56,105.21,105.3,6441.0,104.9632,104.9632,104.6152,104.7047,6441.0
2022-02-10 10:20:00,105.3,105.5,105.15,105.5,7662.0,104.7047,104.9036,104.5555,104.9036,7662.0
2022-02-10 10:25:00,105.43,105.79,105.42,105.76,7201.0,104.834,105.1919,104.824,105.1621,7201.0
2022-02-10 10:30:00,105.86,106.3,105.86,106.24,1870.0,105.2615,105.699,105.2615,105.6394,1870.0
2022-02-10 10:35:00,106.25,106.61,106.17,106.61,2393.0,105.6493,106.0073,105.5698,106.0073,2393.0
2022-02-10 10:40:00,106.61,106.85,106.57,106.78,5270.0,106.0073,106.2459,105.9675,106.1763,5270.0
2022-02-10 10:45:00,106.71,106.71,106.48,106.66,1539.0,106.1067,106.1067,105.878,106.057,1539.0
2022-02-10 10:50:00,106.62,106.62,106.16,106.18,3014.0,106.0172,106.0172,105.5598,105.5797,3014.0
2022-02-10 10:55:00,106.07,106.42,106.04,106.42,38966.0,105.4703,105.8184,105.4405,105.8184,38966.0
2022-02-10 11:00:00,106.32,106.72,106.1,106.6,5762.0,105.7189,106.1167,105.5002,105.9973,5762.0
2022-02-10 11:05:00,106.48,106.78,106.48,106.77,4832.0,105.878,106.1763,105.878,106.1664,4832.0
2022-02-10 11:10:00,106.66,106.83,106.63,106.63,4961.0,106.057,106.226,106.0272,106.0272,4961.0
2022-02-10 11:15:00,106.51,106.64,106.37,106.37,3120.0,105.9078,106.0371,105.7686,105.7686,3120.0
2022-02-10 11:20:00,106.4,106.5,106.2,106.47,3083.0,105.7985,105.8979,105.5996,105.8681,3083.0
2022-02-10 11:25:00,106.31,106.4,106.19,106.4,21242.0,105.709,105.7985,105.5897,105.7985,21242.0
2022-02-10 11:30:00,106.26,106.32,105.95,105.95,2859.0,105.6593,105.7189,105.351,105.351,2859.0
2022-02-10 11:35:00,105.99,106.08,105.87,105.89,4546.0,105.3908,105.4803,105.2715,105.2914,4546.0
2022-02-10 11:40:00,105.96,106.16,105.88,106.16,4335.0,105.361,105.5598,105.2814,105.5598,4335.0
2022-02-10 11:45:00,106.22,106.62,106.18,106.62,2490.0,105.6195,106.0172,105.5797,106.0172,2490.0
2022-02-10 11:50:00,106.66,106.66,106.32,106.33,1992.0,106.057,106.057,105.7189,105.7289,1992.0
2022-02-10 11:55:00,106.41,106.54,106.39,106.45,2525.0,105.8084,105.9377,105.7885,105.8482,2525.0
2022-02-10 12:00:00,106.43,106.43,106.25,106.26,1900.0,105.8283,105.8283,105.6493,105.6593,1900.0
2022-02-10 12:05:00,106.34,106.54,106.27,106.48,2874.0,105.7388,105.9377,105.6692,105.878,2874.0
2022-02-10 12:10:00,106.43,106.58,106.27,106.38,10385.0,105.8283,105.9774,105.6692,105.7786,10385.0
2022-02-10 12:15:00,106.3,106.37,106.13,106.37,3388.0,105.699,105.7686,105.53,105.7686,3388.0
2022-02-10 12:20:00,106.32,106.52,106.26,106.36,9157.0,105.7189,105.9178,105.6593,105.7587,9157.0
2022-02-10 12:25:00,106.34,106.47,106.18,106.4,9545.0,105.7388,105.8681,105.5797,105.7985,9545.0
2022-02-10 12:30:00,106.4,106.55,106.25,106.26,2382.0,105.7985,105.9476,105.6493,105.6593,2382.0
2022-02-10 12:35:00,106.31,106.4,106.29,106.4,1013.0,105.709,105.7985,105.6891,105.7985,1013.0
2022-02-10 12:40:00,106.35,106.36,106.18,106.21,2102.0,105.7487,105.7587,105.5797,105.6095,2102.0
2022-02-10 12:45:00,106.21,106.22,105.38,105.47,6503.0,105.6095,105.6195,104.7842,104.8737,6503.0
2022-02-10 12:50:00,105.48,105.64,105.22,105.64,15828.0,104.8837,105.0428,104.6251,105.0428,15828.0
2022-02-10 12:55:00,105.53,105.8,105.49,105.55,3821.0,104.9334,105.2019,104.8936,104.9533,3821.0
2022-02-10 13:00:00,105.57,105.73,105.53,105.57,3852.0,104.9732,105.1323,104.9334,104.9732,3852.0
2022-02-10 13:05:00,105.58,105.65,105.36,105.55,3218.0,104.9831,105.0527,104.7643,104.9533,3218.0
2022-02-10 13:10:00,105.6,105.61,105.38,105.4,5280.0,105.003,105.0129,104.7842,104.8041,5280.0
2022-02-10 13:15:00,105.38,105.38,104.7,104.83,13085.0,104.7842,104.7842,104.1081,104.2373,13085.0
2022-02-10 13:20:00,104.84,105.21,104.83,105.18,12053.0,104.2473,104.6152,104.2373,104.5854,12053.0
2022-02-10 13:25:00,105.22,105.22,104.97,104.97,3716.0,104.6251,104.6251,104.3766,104.3766,3716.0
2022-02-10 13:30:00,105.08,105.18,104.73,104.9,24589.0,104.4859,104.5854,104.1379,104.3069,24589.0
2022-02-10 13:35:00,104.93,104.98,104.13,104.47,15616.0,104.3368,104.3865,103.5413,103.8794,15616.0
2022-02-10 13:40:00,104.49,104.65,104.49,104.65,1686.0,103.8993,104.0584,103.8993,104.0584,1686.0
2022-02-10 13:45:00,104.61,104.64,104.28,104.28,5201.0,104.0186,104.0484,103.6905,103.6905,5201.0
2022-02-10 13:50:00,104.36,104.56,104.36,104.42,3009.0,103.77,103.9689,103.77,103.8297,3009.0
2022-02-10 13:55:00,104.41,104.53,104.26,104.47,14641.0,103.8197,103.939,103.6706,103.8794,14641.0
2022-02-10 14:00:00,104.45,104.56,104.09,104.09,5606.0,103.8595,103.9689,103.5015,103.5015,5606.0
2022-02-10 14:05:00,104.0,104.07,103.84,103.99,5924.0,103.412,103.4816,103.2529,103.4021,5924.0
2022-02-10 14:10:00,104.01,104.01,103.74,103.79,4801.0,103.422,103.422,103.1535,103.2032,4801.0
2022-02-10 14:15:00,103.79,103.79,103.34,103.34,4549.0,103.2032,103.2032,102.7558,102.7558,4549.0
2022-02-10 14:20:00,103.42,103.65,103.34,103.65,4891.0,102.8353,103.064,102.7558,103.064,4891.0
2022-02-10 14:25:00,103.6,103.86,103.59,103.78,5457.0,103.0143,103.2728,103.0044,103.1933,5457.0
2022-02-10 14:30:00,103.87,103.9,103.52,103.62,18034.0,103.2828,103.3126,102.9347,103.0342,18034.0
2022-02-10 14:35:00,103.73,103.91,103.6,103.82,3815.0,103.1436,103.3225,103.0143,103.2331,3815.0
2022-02-10 14:40:00,103.88,103.99,103.8,103.8,2701.0,103.2927,103.4021,103.2132,103.2132,2701.0
2022-02-10 14:45:00,103.89,103.97,103.71,103.71,2683.0,103.3027,103.3822,103.1237,103.1237,2683.0
2022-02-10 14:50:00,103.55,103.58,103.22,103.25,3667.0,102.9646,102.9944,102.6364,102.6663,3667.0
2022-02-10 14:55:00,103.24,103.32,103.16,103.22,4009.0,102.6563,102.7359,102.5768,102.6364,4009.0
2022-02-10 15:00:00,103.16,103.27,102.98,103.13,16657.0,102.5768,102.6862,102.3978,102.547,16657.0
2022-02-10 15:05:00,103.04,103.32,103.03,103.22,36963.0,102.4575,102.7359,102.4475,102.6364,36963.0
2022-02-10 15:10:00,103.22,103.52,103.21,103.36,21976.0,102.6364,102.9347,102.6265,102.7757,21976.0
2022-02-10 15:15:00,103.32,103.33,102.84,102.84,42364.0,102.7359,102.7458,102.2586,102.2586,42364.0
2022-02-10 15:20:00,102.92,103.05,102.67,102.93,9622.0,102.3381,102.4674,102.0896,102.3481,9622.0
2022-02-10 15:25:00,102.89,103.01,102.5,102.61,41020.0,102.3083,102.4276,101.9205,102.0299,41020.0
2022-02-10 15:30:00,102.53,102.61,102.05,102.09,37408.0,101.9503,102.0299,101.4731,101.5128,37408.0
2022-02-10 15:35:00,102.09,102.38,102.05,102.34,22538.0,101.5128,101.8012,101.4731,101.7614,22538.0
2022-02-10 15:40:00,102.34,102.46,102.13,102.31,10046.0,101.7614,101.8807,101.5526,101.7316,10046.0
2022-02-10 15:45:00,102.25,102.25,101.96,102.11,15172.0,101.6719,101.6719,101.3836,101.5327,15172.0
2022-02-10 15:50:00,102.09,102.47,102.02,102.45,17707.0,101.5128,101.8907,101.4432,101.8708,17707.0
2022-02-10 15:55:00,102.47,102.96,102.47,102.86,58018.0,101.8907,102.3779,101.8907,102.2785,58018.0
2022-02-11 09:30:00,102.82,103.26,102.81,102.81,8462.0,102.2387,102.6762,102.2288,102.2288,8462.0
2022-02-11 09:35:00,102.76,103.11,102.68,102.87,20822.0,102.179,102.5271,102.0995,102.2884,20822.0
2022-02-11 09:40:00,102.93,103.27,102.74,103.27,30430.0,102.3481,102.6862,102.1592,102.6862,30430.0
2022-02-11 09:45:00,103.38,103.83,103.38,103.5,2550.0,102.7955,103.243,102.7955,102.9149,2550.0
2022-02-11 09:50:00,103.54,103.63,103.21,103.31,3170.0,102.9546,103.0441,102.6265,102.7259,3170.0
2022-02-11 09:55:00,103.29,103.29,102.55,102.85,8140.0,102.706,102.706,101.9702,102.2685,8140.0
2022-02-11 10:00:00,102.9,103.4,102.9,103.31,2100.0,102.3183,102.8154,102.3183,102.7259,2100.0
2022-02-11 10:05:00,103.34,103.77,103.34,103.48,1900.0,102.7558,103.1833,102.7558,102.895,1900.0
2022-02-11 10:10:00,103.48,103.48,102.86,103.22,4000.0,102.895,102.895,102.2785,102.6364,4000.0
2022-02-11 10:15:00,103.06,103.33,103.03,103.09,3177.0,102.4773,102.7458,102.4475,102.5072,3177.0
2022-02-11 10:20:00,103.29,103.54,103.19,103.54,4928.0,102.706,102.9546,102.6066,102.9546,4928.0
2022-02-11 10:25:00,103.48,103.59,103.39,103.53,1703.0,102.895,103.0044,102.8055,102.9447,1703.0
2022-02-11 10:30:00,103.58,103.7,103.3,103.3,1582.0,102.9944,103.1137,102.716,102.716,1582.0
2022-02-11 10:35:00,103.29,103.6,103.29,103.53,3574.0,102.706,103.0143,102.706,102.9447,3574.0
2022-02-11 10:40:00,103.44,103.54,103.31,103.45,30387.0,102.8552,102.9546,102.7259,102.8651,30387.0
2022-02-11 10:45:00,103.27,103.29,103.03,103.03,7536.0,102.6862,102.706,102.4475,102.4475,7536.0
2022-02-11 10:50:00,103.02,103.17,102.85,103.08,10188.0,102.4376,102.5867,102.2685,102.4972,10188.0
2022-02-11 10:55:00,103.16,103.16,102.73,102.98,14753.0,102.5768,102.5768,102.1492,102.3978,14753.0
2022-02-11 11:00:00,102.98,103.23,102.92,102.98,7109.0,102.3978,102.6464,102.3381,102.3978,7109.0
2022-02-11 11:05:00,102.92,102.98,102.83,102.83,5391.0,102.3381,102.3978,102.2487,102.2487,5391.0
2022-02-11 11:10:00,102.8,102.81,102.46,102.49,8311.0,102.2188,102.2288,101.8807,101.9106,8311.0
2022-02-11 11:15:00,102.48,102.48,102.08,102.3,4599.0,101.9006,101.9006,101.5029,101.7216,4599.0
2022-02-11 11:20:00,102.28,102.46,102.26,102.44,11400.0,101.7018,101.8807,101.6819,101.8609,11400.0
2022-02-11 11:25:00,102.37,102.9,102.37,102.67,17427.0,101.7913,102.3183,101.7913,102.0896,17427.0
2022-02-11 11:30:00,102.76,102.87,102.58,102.63,5919.0,102.179,102.2884,102.0001,102.0498,5919.0
2022-02-11 11:35:00,102.68,102.74,102.16,102.26,4058.0,102.0995,102.1592,101.5824,101.6819,4058.0
2022-02-11 11:40:00,102.22,102.52,102.21,102.22,18566.0,101.6421,101.9404,101.6322,101.6421,18566.0
2022-02-11 11:45:00,102.33,102.5,102.21,102.5,3504.0,101.7515,101.9205,101.6322,101.9205,3504.0
2022-02-11 11:50:00,102.49,102.52,102.32,102.52,3235.0,101.9106,101.9404,101.7415,101.9404,3235.0
2022-02-11 11:55:00,102.46,102.71,102.45,102.66,4330.0,101.8807,102.1293,101.8708,102.0796,4330.0
2022-02-11 12:00:00,102.69,102.69,102.5,102.5,6072.0,102.1094,102.1094,101.9205,101.9205,6072.0
2022-02-11 12:05:00,102.6,102.6,102.43,102.44,3627.0,102.02,102.02,101.8509,101.8609,3627.0
2022-02-11 12:10:00,102.43,102.67,102.4,102.67,2689.0,101.8509,102.0896,101.8211,102.0896,2689.0
2022-02-11 12:15:00,102.48,102.48,102.32,102.35,4547.0,101.9006,101.9006,101.7415,101.7714,4547.0
2022-02-11 12:20:00,102.41,102.43,102.19,102.38,8454.0,101.831,101.8509,101.6123,101.8012,8454.0
2022-02-11 12:25:00,102.29,102.42,102.24,102.39,2628.0,101.7117,101.841,101.662,101.8111,2628.0
2022-02-11 12:30:00,102.34,102.44,102.33,102.34,1599.0,101.7614,101.8609,101.7515,101.7614,1599.0
2022-02-11 12:35:00,102.37,102.49,102.35,102.38,1906.0,101.7913,101.9106,101.7714,101.8012,1906.0
2022-02-11 12:40:00,102.35,102.49,102.34,102.38,3517.0,101.7714,101.9106,101.7614,101.8012,3517.0
2022-02-11 12:45:00,102.37,102.4,102.27,102.31,11640.0,101.7913,101.8211,101.6918,101.7316,11640.0
2022-02-11 12:50:00,102.19,102.19,101.84,101.84,1300.0,101.6123,101.6123,101.2642,101.2642,1300.0
2022-02-11 12:55:00,101.83,102.02,101.83,102.02,6648.0,101.2543,101.4432,101.2543,101.4432,6648.0
2022-02-11 13:00:00,101.97,102.02,101.76,101.9,3765.0,101.3935,101.4432,101.1847,101.3239,3765.0
2022-02-11 13:05:00,101.92,102.29,101.92,102.27,5110.0,101.3438,101.7117,101.3438,101.6918,5110.0
2022-02-11 13:10:00,102.4,102.4,102.08,102.11,8170.0,101.8211,101.8211,101.5029,101.5327,8170.0
2022-02-11 13:15:00,102.04,102.06,101.88,102.05,2398.0,101.4631,101.483,101.304,101.4731,2398.0
2022-02-11 13:20:00,102.08,102.12,101.94,102.12,1734.0,101.5029,101.5427,101.3637,101.5427,1734.0
2022-02-11 13:25:00,101.87,101.95,101.75,101.78,4946.0,101.2941,101.3736,101.1748,101.2046,4946.0
2022-02-11 13:30:00,101.66,101.7,101.16,101.23,6021.0,101.0853,101.125,100.5881,100.6577,6021.0
2022-02-11 13:35:00,101.1,101.13,100.79,100.83,5404.0,100.5284,100.5583,100.2202,100.26,5404.0
2022-02-11 13:40:00,100.54,100.98,100.54,100.59,3215.0,99.9716,100.4091,99.9716,100.0213,3215.0
2022-02-11 13:45:00,100.52,100.68,100.23,100.52,3973.0,99.9517,100.1108,99.6633,99.9517,3973.0
2022-02-11 13:50:00,100.5,100.64,100.39,100.59,1719.0,99.9318,100.071,99.8224,100.0213,1719.0
2022-02-11 13:55:00,100.49,101.08,100.28,100.28,31615.0,99.9219,100.5085,99.7131,99.7131,31615.0
2022-02-11 14:00:00,100.37,100.77,99.94,100.35,5044.0,99.8026,100.2003,99.375,99.7827,5044.0
2022-02-11 14:05:00,100.44,100.6,100.0,100.29,3512.0,99.8722,100.0313,99.4346,99.723,3512.0
2022-02-11 14:10:00,100.44,100.79,100.44,100.74,4418.0,99.8722,100.2202,99.8722,100.1705,4418.0
2022-02-11 14:15:00,100.72,101.18,100.72,101.17,4162.0,100.1506,100.608,100.1506,100.598,4162.0
2022-02-11 14:20:00,101.15,101.22,101.04,101.04,5282.0,100.5781,100.6478,100.4688,100.4688,5282.0
2022-02-11 14:25:00,101.01,101.07,100.57,100.66,7930.0,100.4389,100.4986,100.0014,100.0909,7930.0
2022-02-11 14:30:00,100.67,101.07,100.42,101.07,4753.0,100.1009,100.4986,99.8523,100.4986,4753.0
2022-02-11 14:35:00,101.09,101.1,100.58,100.69,2981.0,100.5185,100.5284,100.0114,100.1207,2981.0
2022-02-11 14:40:00,100.56,100.59,100.23,100.24,2309.0,99.9915,100.0213,99.6633,99.6733,2309.0
2022-02-11 14:45:00,100.23,100.23,99.63,99.74,3741.0,99.6633,99.6633,99.0667,99.1761,3741.0
2022-02-11 14:50:00,99.71,99.71,99.47,99.51,4140.0,99.1463,99.1463,98.9076,98.9474,4140.0
2022-02-11 14:55:00,99.72,100.14,99.71,100.05,3570.0,99.1562,99.5739,99.1463,99.4844,3570.0
2022-02-11 15:00:00,100.09,100.69,99.98,100.61,4220.0,99.5241,100.1207,99.4148,100.0412,4220.0
2022-02-11 15:05:00,100.6,100.6,100.13,100.13,2809.0,100.0313,100.0313,99.5639,99.5639,2809.0
2022-02-11 15:10:00,100.15,100.15,99.94,100.05,1842.0,99.5838,99.5838,99.375,99.4844,1842.0
2022-02-11 15:15:00,100.02,100.32,99.75,99.81,4620.0,99.4545,99.7528,99.1861,99.2457,4620.0
2022-02-11 15:20:00,99.73,100.03,99.68,99.88,4695.0,99.1662,99.4645,99.1165,99.3153,4695.0
2022-02-11 15:25:00,99.95,100.16,99.85,100.14,16202.0,99.3849,99.5937,99.2855,99.5739,16202.0
2022-02-11 15:30:00,100.06,100.06,99.56,99.91,10649.0,99.4943,99.4943,98.9971,99.3452,10649.0
2022-02-11 15:35:00,99.82,99.9,99.6,99.62,14858.0,99.2557,99.3352,99.0369,99.0568,14858.0
2022-02-11 15:40:00,99.61,99.84,99.33,99.71,10954.0,99.0469,99.2756,98.7684,99.1463,10954.0
2022-02-11 15:45:00,99.67,100.15,99.66,100.13,20700.0,99.1065,99.5838,99.0966,99.5639,20700.0
2022-02-11 15:50:00,100.26,100.26,99.86,99.95,22703.0,99.6932,99.6932,99.2954,99.3849,22703.0
2022-02-11 15:55:00,99.99,100.39,99.9,99.97,46773.0,99.4247,99.8224,99.3352,99.4048,46773.0
2022-02-14 09:30:00,100.04,100.81,100.04,100.76,18126.0,99.4744,100.2401,99.4744,100.1904,18126.0
2022-02-14 09:35:00,100.85,100.95,100.22,100.24,2507.0,100.2798,100.3793,99.6534,99.6733,2507.0
2022-02-14 09:40:00,100.55,101.25,100.55,100.97,2644.0,99.9815,100.6776,99.9815,100.3992,2644.0
2022-02-14 09:45:00,100.87,101.31,100.69,100.78,12245.0,100.2997,100.7372,100.1207,100.2102,12245.0
2022-02-14 09:50:00,100.87,101.09,100.81,100.94,7598.0,100.2997,100.5185,100.2401,100.3693,7598.0
2022-02-14 09:55:00,100.91,100.91,100.64,100.75,9484.0,100.3395,100.3395,100.071,100.1804,9484.0
2022-02-14 10:00:00,100.74,100.74,99.8,100.03,5342.0,100.1705,100.1705,99.2358,99.4645,5342.0
2022-02-14 10:05:00,100.0,100.41,100.0,100.41,1603.0,99.4346,99.8423,99.4346,99.8423,1603.0
2022-02-14 10:10:00,100.44,101.1,100.43,100.81,3700.0,99.8722,100.5284,99.8622,100.2401,3700.0
2022-02-14 10:15:00,100.57,100.65,100.0,100.31,4064.0,100.0014,100.081,99.4346,99.7429,4064.0
2022-02-14 10:20:00,100.32,100.68,100.24,100.61,3719.0,99.7528,100.1108,99.6733,100.0412,3719.0
2022-02-14 10:25:00,100.61,100.61,100.23,100.34,14674.0,100.0412,100.0412,99.6633,99.7727,14674.0
2022-02-14 10:30:00,100.23,100.39,99.77,99.83,4944.0,99.6633,99.8224,99.2059,99.2656,4944.0
2022-02-14 10:35:00,99.88,99.93,99.67,99.78,36327.0,99.3153,99.365,99.1065,99.2159,36327.0
2022-02-14 10:40:00,99.89,100.13,99.64,100.02,5420.0,99.3253,99.5639,99.0767,99.4545,5420.0
2022-02-14 10:45:00,99.88,100.01,99.78,99.99,2352.0,99.3153,99.4446,99.2159,99.4247,2352.0
2022-02-14 10:50:00,99.97,100.02,99.71,99.9,2765.0,99.4048,99.4545,99.1463,99.3352,2765.0
2022-02-14 10:55:00,99.88,100.07,99.64,99.7,3100.0,99.3153,99.5043,99.0767,99.1363,3100.0
2022-02-14 11:00:00,99.7,99.92,99.68,99.85,2019.0,99.1363,99.3551,99.1165,99.2855,2019.0
2022-02-14 11:05:00,99.87,100.09,99.84,100.09,2665.0,99.3054,99.5241,99.2756,99.5241,2665.0
2022-02-14 11:10:00,100.09,100.1,99.92,99.92,6263.0,99.5241,99.5341,99.3551,99.3551,6263.0
2022-02-14 11:15:00,99.87,100.18,99.85,100.18,4007.0,99.3054,99.6136,99.2855,99.6136,4007.0
2022-02-14 11:20:00,100.18,100.51,100.12,100.49,4884.0,99.6136,99.9418,99.554,99.9219,4884.0
2022-02-14 11:25:00,100.65,100.71,100.43,100.7,3628.0,100.081,100.1406,99.8622,100.1307,3628.0
2022-02-14 11:30:00,100.73,100.8,100.37,100.66,5929.0,100.1605,100.2301,99.8026,100.0909,5929.0
2022-02-14 11:35:00,100.61,100.61,100.23,100.26,3869.0,100.0412,100.0412,99.6633,99.6932,3869.0
2022-02-14 11:40:00,100.31,100.48,100.31,100.38,3354.0,99.7429,99.9119,99.7429,99.8125,3354.0
2022-02-14 11:45:00,100.43,100.53,100.37,100.46,1401.0,99.8622,99.9617,99.8026,99.892,1401.0
2022-02-14 11:50:00,100.54,100.55,100.07,100.16,4484.0,99.9716,99.9815,99.5043,99.5937,4484.0
2022-02-14 11:55:00,100.17,100.22,99.95,100.13,2900.0,99.6037,99.6534,99.3849,99.5639,2900.0
2022-02-14 12:00:00,100.12,100.32,100.05,100.08,4138.0,99.554,99.7528,99.4844,99.5142,4138.0
2022-02-14 12:05:00,99.98,100.06,99.93,100.06,2174.0,99.4148,99.4943,99.365,99.4943,2174.0
2022-02-14 12:10:00,100.04,100.04,99.88,100.04,3604.0,99.4744,99.4744,99.3153,99.4744,3604.0
2022-02-14 12:15:00,100.09,100.2,100.05,100.05,2068.0,99.5241,99.6335,99.4844,99.4844,2068.0
2022-02-14 12:20:00,100.14,100.29,100.07,100.25,3522.0,99.5739,99.723,99.5043,99.6832,3522.0
2022-02-14 12:25:00,100.2,100.38,100.18,100.38,3152.0,99.6335,99.8125,99.6136,99.8125,3152.0
2022-02-14 12:30:00,100.39,100.51,100.39,100.39,963.0,99.8224,99.9418,99.8224,99.8224,963.0
2022-02-14 12:35:00,100.4,100.41,100.35,100.41,1240.0,99.8324,99.8423,99.7827,99.8423,1240.0
2022-02-14 12:40:00,100.4,100.55,100.38,100.55,728.0,99.8324,99.9815,99.8125,99.9815,728.0
2022-02-14 12:45:00,100.48,100.49,100.37,100.44,1353.0,99.9119,99.9219,99.8026,99.8722,1353.0
2022-02-14 12:50:00,100.49,100.54,100.36,100.47,1907.0,99.9219,99.9716,99.7926,99.902,1907.0
2022-02-14 12:55:00,100.41,100.42,100.3,100.36,1459.0,99.8423,99.8523,99.733,99.7926,1459.0
2022-02-14 13:00:00,100.39,100.39,100.24,100.34,2467.0,99.8224,99.8224,99.6733,99.7727,2467.0
2022-02-14 13:05:00,100.36,100.43,100.32,100.32,2202.0,99.7926,99.8622,99.7528,99.7528,2202.0
2022-02-14 13:10:00,100.34,100.35,100.11,100.11,1443.0,99.7727,99.7827,99.544,99.544,1443.0
2022-02-14 13:15:00,100.17,100.23,100.1,100.22,1893.0,99.6037,99.6633,99.5341,99.6534,1893.0
2022-02-14 13:20:00,100.18,100.18,99.87,99.91,2147.0,99.6136,99.6136,99.3054,99.3452,2147.0
2022-02-14 13:25:00,99.82,99.93,99.82,99.84,1749.0,99.2557,99.365,99.2557,99.2756,1749.0
2022-02-14 13:30:00,99.85,99.96,99.7,99.87,4462.0,99.2855,99.3949,99.1363,99.3054,4462.0
2022-02-14 13:35:00,99.8,99.82,99.69,99.76,2077.0,99.2358,99.2557,99.1264,99.196,2077.0
2022-02-14 13:40:00,99.68,99.68,99.45,99.62,6725.0,99.1165,99.1165,98.8878,99.0568,6725.0
2022-02-14 13:45:00,99.58,99.62,99.25,99.35,2104.0,99.017,99.0568,98.6889,98.7883,2104.0
2022-02-14 13:50:00,99.22,99.23,98.71,98.76,5079.0,98.6591,98.669,98.1519,98.2017,5079.0
2022-02-14 13:55:00,98.75,98.94,98.69,98.76,7544.0,98.1917,98.3806,98.1321,98.2017,7544.0
2022-02-14 14:00:00,98.7,98.89,98.62,98.68,4743.0,98.142,98.3309,98.0625,98.1221,4743.0
2022-02-14 14:05:00,98.66,98.87,98.52,98.72,6160.0,98.1022,98.311,97.963,98.1619,6160.0
2022-02-14 14:10:00,98.66,98.98,98.66,98.92,3409.0,98.1022,98.4204,98.1022,98.3608,3409.0
2022-02-14 14:15:00,98.86,98.86,98.74,98.83,4429.0,98.3011,98.3011,98.1818,98.2713,4429.0
2022-02-14 14:20:00,98.85,99.03,98.85,99.03,4478.0,98.2912,98.4701,98.2912,98.4701,4478.0
2022-02-14 14:25:00,98.84,99.51,98.77,99.42,7618.0,98.2812,98.9474,98.2116,98.8579,7618.0
2022-02-14 14:30:00,99.33,99.48,99.11,99.48,4293.0,98.7684,98.9176,98.5497,98.9176,4293.0
2022-02-14 14:35:00,99.5,99.5,99.32,99.37,2400.0,98.9375,98.9375,98.7585,98.8082,2400.0
2022-02-14 14:40:00,99.41,99.49,99.28,99.41,1600.0,98.848,98.9275,98.7187,98.848,1600.0
2022-02-14 14:45:00,99.37,99.47,99.18,99.37,3426.0,98.8082,98.9076,98.6193,98.8082,3426.0
2022-02-14 14:50:00,99.3,99.77,99.3,99.62,3571.0,98.7386,99.2059,98.7386,99.0568,3571.0
2022-02-14 14:55:00,99.66,99.76,99.63,99.7,6230.0,99.0966,99.196,99.0667,99.1363,6230.0
2022-02-14 15:00:00,99.78,99.82,99.57,99.67,6429.0,99.2159,99.2557,99.0071,99.1065,6429.0
2022-02-14 15:05:00,99.54,99.62,99.31,99.58,5138.0,98.9773,99.0568,98.7486,99.017,5138.0
2022-02-14 15:10:00,99.61,99.61,99.27,99.54,5400.0,99.0469,99.0469,98.7088,98.9773,5400.0
2022-02-14 15:15:00,99.51,99.56,99.15,99.27,9661.0,98.9474,98.9971,98.5895,98.7088,9661.0
2022-02-14 15:20:00,99.03,99.58,99.03,99.4,12473.0,98.4701,99.017,98.4701,98.838,12473.0
2022-02-14 15:25:00,99.39,99.53,99.36,99.52,9690.0,98.8281,98.9673,98.7983,98.9574,9690.0
2022-02-14 15:30:00,99.47,100.07,99.42,100.03,10139.0,98.9076,99.5043,98.8579,99.4645,10139.0
2022-02-14 15:35:00,100.03,100.03,99.72,99.81,6332.0,99.4645,99.4645,99.1562,99.2457,6332.0
2022-02-14 15:40:00,99.79,99.85,99.69,99.84,7529.0,99.2258,99.2855,99.1264,99.2756,7529.0
2022-02-14 15:45:00,99.82,99.99,99.49,99.82,12164.0,99.2557,99.4247,98.9275,99.2557,12164.0
2022-02-14 15:50:00,99.75,99.75,99.3,99.51,21645.0,99.1861,99.1861,98.7386,98.9474,21645.0
2022-02-14 15:55:00,99.48,99.62,99.38,99.5,37691.0,98.9176,99.0568,98.8182,98.9375,37691.0
2022-02-15 09:30:00,101.3,102.19,101.3,102.19,20029.0,100.7273,101.6123,100.7273,101.6123,20029.0
2022-02-15 09:35:00,102.37,102.77,102.23,102.63,7818.0,101.7913,102.189,101.652,102.0498,7818.0
2022-02-15 09:40:00,102.59,103.17,102.58,102.9,37146.0,102.01,102.5867,102.0001,102.3183,37146.0
2022-02-15 09:45:00,102.81,103.2,102.64,102.66,10937.0,102.2288,102.6166,102.0597,102.0796,10937.0
2022-02-15 09:50:00,102.51,102.54,102.34,102.34,1187.0,101.9305,101.9603,101.7614,101.7614,1187.0
2022-02-15 09:55:00,102.22,102.49,102.14,102.15,4097.0,101.6421,101.9106,101.5626,101.5725,4097.0
2022-02-15 10:00:00,102.19,102.31,102.02,102.15,2690.0,101.6123,101.7316,101.4432,101.5725,2690.0
2022-02-15 10:05:00,102.05,102.43,102.05,102.21,2337.0,101.4731,101.8509,101.4731,101.6322,2337.0
2022-02-15 10:10:00,102.23,102.23,101.95,101.97,4581.0,101.652,101.652,101.3736,101.3935,4581.0
2022-02-15 10:15:00,102.19,102.19,102.0,102.0,1954.0,101.6123,101.6123,101.4233,101.4233,1954.0
2022-02-15 10:20:00,101.95,102.28,101.89,102.28,10021.0,101.3736,101.7018,101.314,101.7018,10021.0
2022-02-15 10:25:00,102.27,102.47,102.12,102.37,2231.0,101.6918,101.8907,101.5427,101.7913,2231.0
2022-02-15 10:30:00,102.57,102.95,102.57,102.88,1625.0,101.9901,102.368,101.9901,102.2984,1625.0
2022-02-15 10:35:00,102.92,103.04,102.88,103.04,2528.0,102.3381,102.4575,102.2984,102.4575,2528.0
2022-02-15 10:40:00,103.01,103.01,102.79,102.94,2255.0,102.4276,102.4276,102.2089,102.358,2255.0
2022-02-15 10:45:00,103.0,103.0,102.93,102.94,1600.0,102.4177,102.4177,102.3481,102.358,1600.0
2022-02-15 10:50:00,103.05,103.05,102.93,102.96,2097.0,102.4674,102.4674,102.3481,102.3779,2097.0
2022-02-15 10:55:00,102.94,103.0,102.81,102.88,2050.0,102.358,102.4177,102.2288,102.2984,2050.0
2022-02-15 11:00:00,102.82,102.97,102.82,102.86,4133.0,102.2387,102.3879,102.2387,102.2785,4133.0
2022-02-15 11:05:00,102.85,102.95,102.71,102.95,4438.0,102.2685,102.368,102.1293,102.368,4438.0
2022-02-15 11:10:00,102.88,103.24,102.74,103.2,7959.0,102.2984,102.6563,102.1592,102.6166,7959.0
2022-02-15 11:15:00,103.17,103.28,103.01,103.28,12758.0,102.5867,102.6961,102.4276,102.6961,12758.0
2022-02-15 11:20:00,103.27,103.61,103.26,103.46,8524.0,102.6862,103.0242,102.6762,102.8751,8524.0
2022-02-15 11:25:00,103.38,103.53,103.2,103.38,6748.0,102.7955,102.9447,102.6166,102.7955,6748.0
2022-02-15 11:30:00,103.31,103.64,103.31,103.59,6951.0,102.7259,103.0541,102.7259,103.0044,6951.0
2022-02-15 11:35:00,103.59,103.69,103.46,103.57,10101.0,103.0044,103.1038,102.8751,102.9845,10101.0
2022-02-15 11:40:00,103.53,103.62,103.34,103.47,10373.0,102.9447,103.0342,102.7558,102.885,10373.0
2022-02-15 11:45:00,103.51,103.6,103.46,103.54,61744.0,102.9248,103.0143,102.8751,102.9546,61744.0
2022-02-15 11:50:00,103.57,103.8,103.44,103.7,7709.0,102.9845,103.2132,102.8552,103.1137,7709.0
2022-02-15 11:55:00,103.77,103.88,103.74,103.87,3007.0,103.1833,103.2927,103.1535,103.2828,3007.0
2022-02-15 12:00:00,103.95,104.1,103.84,103.87,7139.0,103.3623,103.5115,103.2529,103.2828,7139.0
2022-02-15 12:05:00,103.89,104.05,103.81,103.88,4258.0,103.3027,103.4618,103.2231,103.2927,4258.0
2022-02-15 12:10:00,103.89,103.97,103.82,103.82,4981.0,103.3027,103.3822,103.2331,103.2331,4981.0
2022-02-15 12:15:00,103.8,103.87,103.65,103.65,4672.0,103.2132,103.2828,103.064,103.064,4672.0
2022-02-15 12:20:00,103.57,103.69,103.46,103.5,5881.0,102.9845,103.1038,102.8751,102.9149,5881.0
2022-02-15 12:25:00,103.52,103.52,103.38,103.38,5336.0,102.9347,102.9347,102.7955,102.7955,5336.0
2022-02-15 12:30:00,103.38,103.38,103.04,103.15,12941.0,102.7955,102.7955,102.4575,102.5668,12941.0
2022-02-15 12:35:00,103.13,103.32,103.11,103.32,12657.0,102.547,102.7359,102.5271,102.7359,12657.0
2022-02-15 12:40:00,103.34,103.37,103.19,103.3,3496.0,102.7558,102.7856,102.6066,102.716,3496.0
2022-02-15 12:45:00,103.3,103.32,103.03,103.03,5874.0,102.716,102.7359,102.4475,102.4475,5874.0
2022-02-15 12:50:00,103.15,103.36,103.15,103.36,1919.0,102.5668,102.7757,102.5668,102.7757,1919.0
2022-02-15 12:55:00,103.32,103.58,103.24,103.48,4734.0,102.7359,102.9944,102.6563,102.895,4734.0
2022-02-15 13:00:00,103.44,103.51,103.37,103.51,2961.0,102.8552,102.9248,102.7856,102.9248,2961.0
2022-02-15 13:05:00,103.6,103.6,103.52,103.54,3391.0,103.0143,103.0143,102.9347,102.9546,3391.0
2022-02-15 13:10:00,103.53,103.57,103.51,103.51,1259.0,102.9447,102.9845,102.9248,102.9248,1259.0
2022-02-15 13:15:00,103.49,103.6,103.49,103.52,3354.0,102.9049,103.0143,102.9049,102.9347,3354.0
2022-02-15 13:20:00,103.59,103.81,103.59,103.75,3485.0,103.0044,103.2231,103.0044,103.1634,3485.0
2022-02-15 13:25:00,103.74,103.84,103.68,103.79,3401.0,103.1535,103.2529,103.0938,103.2032,3401.0
2022-02-15 13:30:00,103.87,103.9,103.8,103.8,2804.0,103.2828,103.3126,103.2132,103.2132,2804.0
2022-02-15 13:35:00,103.79,103.84,103.79,103.83,1200.0,103.2032,103.2529,103.2032,103.243,1200.0
2022-02-15 13:40:00,103.83,103.83,103.57,103.62,5657.0,103.243,103.243,102.9845,103.0342,5657.0
2022-02-15 13:45:00,103.58,103.62,103.47,103.62,3475.0,102.9944,103.0342,102.885,103.0342,3475.0
2022-02-15 13:50:00,103.62,103.66,103.54,103.6,3011.0,103.0342,103.074,102.9546,103.0143,3011.0
2022-02-15 13:55:00,103.56,104.05,103.56,103.8,23155.0,102.9745,103.4618,102.9745,103.2132,23155.0
2022-02-15 14:00:00,103.89,104.1,103.82,104.1,7233.0,103.3027,103.5115,103.2331,103.5115,7233.0
2022-02-15 14:05:00,104.11,104.11,103.79,103.84,3300.0,103.5214,103.5214,103.2032,103.2529,3300.0
2022-02-15 14:10:00,103.96,104.18,103.9,104.09,5101.0,103.3723,103.591,103.3126,103.5015,5101.0
2022-02-15 14:15:00,104.09,104.19,103.95,104.18,5685.0,103.5015,103.601,103.3623,103.591,5685.0
2022-02-15 14:20:00,104.23,104.32,104.15,104.25,2982.0,103.6407,103.7302,103.5612,103.6606,2982.0
2022-02-15 14:25:00,104.19,104.28,104.07,104.14,5315.0,103.601,103.6905,103.4816,103.5512,5315.0
2022-02-15 14:30:00,104.13,104.29,104.04,104.12,7019.0,103.5413,103.7004,103.4518,103.5314,7019.0
2022-02-15 14:35:00,104.15,104.23,104.04,104.13,5013.0,103.5612,103.6407,103.4518,103.5413,5013.0
2022-02-15 14:40:00,104.11,104.31,103.95,104.31,5294.0,103.5214,103.7203,103.3623,103.7203,5294.0
2022-02-15 14:45:00,104.27,104.36,104.14,104.19,4021.0,103.6805,103.77,103.5512,103.601,4021.0
2022-02-15 14:50:00,104.19,104.35,104.13,104.27,5525.0,103.601,103.7601,103.5413,103.6805,5525.0
2022-02-15 14:55:00,104.4,104.56,104.29,104.55,9248.0,103.8098,103.9689,103.7004,103.9589,9248.0
2022-02-15 15:00:00,104.5,104.72,104.49,104.72,9280.0,103.9092,104.128,103.8993,104.128,9280.0
2022-02-15 15:05:00,104.72,104.84,104.67,104.71,10987.0,104.128,104.2473,104.0782,104.118,10987.0
2022-02-15 15:10:00,104.68,104.73,104.56,104.66,5780.0,104.0882,104.1379,103.9689,104.0683,5780.0
2022-02-15 15:15:00,104.64,104.69,104.55,104.66,10796.0,104.0484,104.0981,103.9589,104.0683,10796.0
2022-02-15 15:20:00,104.69,104.79,104.55,104.62,14360.0,104.0981,104.1976,103.9589,104.0285,14360.0
2022-02-15 15:25:00,104.6,104.65,104.56,104.62,6566.0,104.0086,104.0584,103.9689,104.0285,6566.0
2022-02-15 15:30:00,104.62,104.63,104.35,104.45,21556.0,104.0285,104.0385,103.7601,103.8595,21556.0
2022-02-15 15:35:00,104.47,104.57,104.25,104.35,17720.0,103.8794,103.9788,103.6606,103.7601,17720.0
2022-02-15 15:40:00,104.35,104.62,104.25,104.55,15591.0,103.7601,104.0285,103.6606,103.9589,15591.0
2022-02-15 15:45:00,104.6,104.7,104.38,104.61,23450.0,104.0086,104.1081,103.7899,104.0186,23450.0
2022-02-15 15:50:00,104.67,105.04,104.67,104.86,58123.0,104.0782,104.4462,104.0782,104.2672,58123.0
2022-02-15 15:55:00,104.88,104.96,104.66,104.83,78943.0,104.2871,104.3666,104.0683,104.2373,78943.0
2022-02-16 09:30:00,103.72,104.78,103.21,104.61,20312.0,103.1336,104.1876,102.6265,104.0186,20312.0
2022-02-16 09:35:00,104.61,105.47,104.46,105.33,7446.0,104.0186,104.8737,103.8694,104.7345,7446.0
2022-02-16 09:40:00,105.3,105.49,105.18,105.39,6679.0,104.7047,104.8936,104.5854,104.7942,6679.0
2022-02-16 09:45:00,105.41,105.94,105.38,105.38,7208.0,104.8141,105.3411,104.7842,104.7842,7208.0
2022-02-16 09:50:00,105.3,105.51,105.14,105.27,11201.0,104.7047,104.9135,104.5456,104.6749,11201.0
2022-02-16 09:55:00,105.38,105.43,105.02,105.25,4119.0,104.7842,104.834,104.4263,104.655,4119.0
2022-02-16 10:00:00,105.09,105.6,105.03,105.6,11045.0,104.4959,105.003,104.4362,105.003,11045.0
2022-02-16 10:05:00,105.61,106.17,105.61,106.02,24145.0,105.0129,105.5698,105.0129,105.4206,24145.0
2022-02-16 10:10:00,105.95,106.25,105.95,106.05,10643.0,105.351,105.6493,105.351,105.4504,10643.0
2022-02-16 10:15:00,105.97,106.07,105.94,106.07,12242.0,105.3709,105.4703,105.3411,105.4703,12242.0
2022-02-16 10:20:00,106.13,106.32,106.02,106.12,10705.0,105.53,105.7189,105.4206,105.5201,10705.0
2022-02-16 10:25:00,106.2,106.31,106.02,106.16,6140.0,105.5996,105.709,105.4206,105.5598,6140.0
2022-02-16 10:30:00,106.1,106.67,105.98,106.63,11624.0,105.5002,106.0669,105.3808,106.0272,11624.0
2022-02-16 10:35:00,106.61,106.64,106.46,106.5,25140.0,106.0073,106.0371,105.8581,105.8979,25140.0
2022-02-16 10:40:00,106.56,106.56,106.43,106.43,8378.0,105.9576,105.9576,105.8283,105.8283,8378.0
2022-02-16 10:45:00,106.47,106.57,106.35,106.36,7741.0,105.8681,105.9675,105.7487,105.7587,7741.0
2022-02-16 10:50:00,106.34,106.53,106.33,106.46,8873.0,105.7388,105.9277,105.7289,105.8581,8873.0
2022-02-16 10:55:00,106.49,106.58,106.34,106.41,5177.0,105.888,105.9774,105.7388,105.8084,5177.0
2022-02-16 11:00:00,106.42,106.69,106.36,106.69,8420.0,105.8184,106.0868,105.7587,106.0868,8420.0
2022-02-16 11:05:00,106.63,106.65,106.31,106.46,5613.0,106.0272,106.0471,105.709,105.8581,5613.0
2022-02-16 11:10:00,106.5,106.5,106.16,106.19,2821.0,105.8979,105.8979,105.5598,105.5897,2821.0
2022-02-16 11:15:00,106.19,106.31,106.1,106.11,3533.0,105.5897,105.709,105.5002,105.5101,3533.0
2022-02-16 11:20:00,106.07,106.19,106.07,106.19,11258.0,105.4703,105.5897,105.4703,105.5897,11258.0
2022-02-16 11:25:00,106.14,106.39,106.12,106.38,3502.0,105.5399,105.7885,105.5201,105.7786,3502.0
2022-02-16 11:30:00,106.32,106.33,106.13,106.14,2270.0,105.7189,105.7289,105.53,105.5399,2270.0
2022-02-16 11:35:00,106.08,106.16,105.94,106.0,4498.0,105.4803,105.5598,105.3411,105.4007,4498.0
2022-02-16 11:40:00,106.01,106.01,105.62,105.66,3643.0,105.4107,105.4107,105.0229,105.0627,3643.0
2022-02-16 11:45:00,105.72,105.72,105.58,105.58,2703.0,105.1223,105.1223,104.9831,104.9831,2703.0
2022-02-16 11:50:00,105.57,105.61,105.48,105.49,3997.0,104.9732,105.0129,104.8837,104.8936,3997.0
2022-02-16 11:55:00,105.46,105.71,105.46,105.59,8189.0,104.8638,105.1124,104.8638,104.993,8189.0
2022-02-16 12:00:00,105.55,105.69,105.52,105.55,2298.0,104.9533,105.0925,104.9234,104.9533,2298.0
2022-02-16 12:05:00,105.59,105.61,105.52,105.56,4521.0,104.993,105.0129,104.9234,104.9632,4521.0
2022-02-16 12:10:00,105.59,105.64,105.55,105.63,1838.0,104.993,105.0428,104.9533,105.0328,1838.0
2022-02-16 12:15:00,105.62,105.69,105.59,105.59,2827.0,105.0229,105.0925,104.993,104.993,2827.0
2022-02-16 12:20:00,105.62,105.62,105.54,105.54,1680.0,105.0229,105.0229,104.9433,104.9433,1680.0
2022-02-16 12:25:00,105.52,105.65,105.34,105.34,3777.0,104.9234,105.0527,104.7445,104.7445,3777.0
2022-02-16 12:30:00,105.32,105.35,105.06,105.06,4655.0,104.7246,104.7544,104.466,104.466,4655.0
2022-02-16 12:35:00,105.02,105.3,105.01,105.23,6633.0,104.4263,104.7047,104.4163,104.6351,6633.0
2022-02-16 12:40:00,105.29,105.35,105.26,105.34,2301.0,104.6947,104.7544,104.6649,104.7445,2301.0
2022-02-16 12:45:00,105.29,105.46,105.27,105.45,6362.0,104.6947,104.8638,104.6749,104.8538,6362.0
2022-02-16 12:50:00,105.45,105.47,105.37,105.47,5411.0,104.8538,104.8737,104.7743,104.8737,5411.0
2022-02-16 12:55:00,105.44,105.51,105.29,105.45,4101.0,104.8439,104.9135,104.6947,104.8538,4101.0
2022-02-16 13:00:00,105.46,105.49,105.35,105.4,11760.0,104.8638,104.8936,104.7544,104.8041,11760.0
2022-02-16 13:05:00,105.4,105.55,105.4,105.46,4195.0,104.8041,104.9533,104.8041,104.8638,4195.0
2022-02-16 13:10:00,105.47,105.73,105.43,105.62,13347.0,104.8737,105.1323,104.834,105.0229,13347.0
2022-02-16 13:15:00,105.66,105.84,105.66,105.79,5006.0,105.0627,105.2416,105.0627,105.1919,5006.0
2022-02-16 13:20:00,105.8,105.85,105.75,105.84,2242.0,105.2019,105.2516,105.1521,105.2416,2242.0
2022-02-16 13:25:00,105.81,105.81,105.66,105.71,2436.0,105.2118,105.2118,105.0627,105.1124,2436.0
2022-02-16 13:30:00,105.66,105.76,105.54,105.69,6475.0,105.0627,105.1621,104.9433,105.0925,6475.0
2022-02-16 13:35:00,105.73,105.86,105.63,105.8,3500.0,105.1323,105.2615,105.0328,105.2019,3500.0
2022-02-16 13:40:00,105.74,105.77,105.63,105.71,2797.0,105.1422,105.172,105.0328,105.1124,2797.0
2022-02-16 13:45:00,105.71,105.99,105.71,105.96,5337.0,105.1124,105.3908,105.1124,105.361,5337.0
2022-02-16 13:50:00,106.0,106.01,105.92,105.92,2037.0,105.4007,105.4107,105.3212,105.3212,2037.0
2022-02-16 13:55:00,105.92,106.02,105.87,105.98,4011.0,105.3212,105.4206,105.2715,105.3808,4011.0
2022-02-16 14:00:00,106.01,106.4,105.72,106.12,6515.0,105.4107,105.7985,105.1223,105.5201,6515.0
2022-02-16 14:05:00,106.3,106.61,106.03,106.59,9201.0,105.699,106.0073,105.4306,105.9874,9201.0
2022-02-16 14:10:00,106.5,106.61,106.38,106.48,5580.0,105.8979,106.0073,105.7786,105.878,5580.0
2022-02-16 14:15:00,106.6,106.94,106.57,106.88,7633.0,105.9973,106.3354,105.9675,106.2758,7633.0
2022-02-16 14:20:00,106.83,107.34,106.76,107.31,6633.0,106.226,106.7332,106.1564,106.7033,6633.0
2022-02-16 14:25:00,107.35,107.45,107.25,107.45,6231.0,106.7431,106.8425,106.6437,106.8425,6231.0
2022-02-16 14:30:00,107.5,107.72,107.44,107.54,18962.0,106.8922,107.111,106.8326,106.932,18962.0
2022-02-16 14:35:00,107.57,107.59,107.29,107.4,7533.0,106.9619,106.9817,106.6834,106.7928,7533.0
2022-02-16 14:40:00,107.4,107.4,107.07,107.12,2906.0,106.7928,106.7928,106.4647,106.5144,2906.0
2022-02-16 14:45:00,107.09,107.09,106.73,106.77,4131.0,106.4846,106.4846,106.1266,106.1664,4131.0
2022-02-16 14:50:00,106.73,106.92,106.72,106.9,5748.0,106.1266,106.3155,106.1167,106.2956,5748.0
2022-02-16 14:55:00,106.94,107.28,106.89,107.23,5623.0,106.3354,106.6735,106.2857,106.6238,5623.0
2022-02-16 15:00:00,107.3,107.56,107.29,107.53,6449.0,106.6934,106.9519,106.6834,106.9221,6449.0
2022-02-16 15:05:00,107.63,107.65,107.48,107.48,5492.0,107.0215,107.0414,106.8724,106.8724,5492.0
2022-02-16 15:10:00,107.47,107.47,107.33,107.39,5727.0,106.8624,106.8624,106.7232,106.7829,5727.0
2022-02-16 15:15:00,107.39,107.51,107.29,107.51,6180.0,106.7829,106.9022,106.6834,106.9022,6180.0
2022-02-16 15:20:00,107.47,107.47,107.2,107.31,3411.0,106.8624,106.8624,106.5939,106.7033,3411.0
2022-02-16 15:25:00,107.31,107.42,107.27,107.38,7113.0,106.7033,106.8127,106.6635,106.7729,7113.0
2022-02-16 15:30:00,107.38,107.4,106.91,107.05,11480.0,106.7729,106.7928,106.3056,106.4448,11480.0
2022-02-16 15:35:00,107.02,107.28,107.02,107.19,8513.0,106.415,106.6735,106.415,106.584,8513.0
2022-02-16 15:40:00,107.19,107.22,107.05,107.09,13211.0,106.584,106.6138,106.4448,106.4846,13211.0
2022-02-16 15:45:00,107.07,107.38,106.95,107.38,21301.0,106.4647,106.7729,106.3454,106.7729,21301.0
2022-02-16 15:50:00,107.4,107.57,107.16,107.16,35083.0,106.7928,106.9619,106.5542,106.5542,35083.0
2022-02-16 15:55:00,107.18,107.2,106.93,106.99,52293.0,106.5741,106.5939,106.3255,106.3851,52293.0
2022-02-17 09:30:00,105.81,106.44,105.7,106.15,7957.0,105.2118,105.8382,105.1024,105.5499,7957.0
2022-02-17 09:35:00,106.1,106.22,105.82,106.21,2129.0,105.5002,105.6195,105.2217,105.6095,2129.0
2022-02-17 09:40:00,106.25,106.36,105.39,105.63,5187.0,105.6493,105.7587,104.7942,105.0328,5187.0
2022-02-17 09:45:00,105.78,105.78,105.33,105.54,3468.0,105.182,105.182,104.7345,104.9433,3468.0
2022-02-17 09:50:00,105.58,105.58,104.87,104.87,3839.0,104.9831,104.9831,104.2771,104.2771,3839.0
2022-02-17 09:55:00,104.91,105.07,104.69,104.76,5515.0,104.3169,104.476,104.0981,104.1677,5515.0
2022-02-17 10:00:00,104.66,104.7,104.49,104.55,9828.0,104.0683,104.1081,103.8993,103.9589,9828.0
2022-02-17 10:05:00,104.37,104.79,104.37,104.56,7105.0,103.7799,104.1976,103.7799,103.9689,7105.0
2022-02-17 10:10:00,104.54,104.93,104.42,104.87,5290.0,103.949,104.3368,103.8297,104.2771,5290.0
2022-02-17 10:15:00,104.76,104.76,104.58,104.68,2181.0,104.1677,104.1677,103.9888,104.0882,2181.0
2022-02-17 10:20:00,104.67,104.67,104.32,104.4,2334.0,104.0782,104.0782,103.7302,103.8098,2334.0
2022-02-17 10:25:00,104.26,104.28,104.08,104.09,2221.0,103.6706,103.6905,103.4916,103.5015,2221.0
2022-02-17 10:30:00,104.07,104.36,104.04,104.3,5155.0,103.4816,103.77,103.4518,103.7103,5155.0
2022-02-17 10:35:00,104.26,104.36,104.01,104.08,4690.0,103.6706,103.77,103.422,103.4916,4690.0
2022-02-17 10:40:00,104.03,104.24,103.96,104.23,3600.0,103.4419,103.6507,103.3723,103.6407,3600.0
2022-02-17 10:45:00,104.25,104.25,103.84,103.96,9155.0,103.6606,103.6606,103.2529,103.3723,9155.0
2022-02-17 10:50:00,103.85,103.95,103.76,103.87,6862.0,103.2629,103.3623,103.1734,103.2828,6862.0
2022-02-17 10:55:00,103.85,104.02,103.79,103.96,13191.0,103.2629,103.4319,103.2032,103.3723,13191.0
2022-02-17 11:00:00,103.96,103.96,103.8,103.8,9577.0,103.3723,103.3723,103.2132,103.2132,9577.0
2022-02-17 11:05:00,103.79,103.99,103.75,103.78,10686.0,103.2032,103.4021,103.1634,103.1933,10686.0
2022-02-17 11:10:00,103.78,103.99,103.72,103.91,6595.0,103.1933,103.4021,103.1336,103.3225,6595.0
2022-02-17 11:15:00,103.9,104.04,103.8,103.99,9998.0,103.3126,103.4518,103.2132,103.4021,9998.0
2022-02-17 11:20:00,103.88,104.0,103.72,103.72,3381.0,103.2927,103.412,103.1336,103.1336,3381.0
2022-02-17 11:25:00,103.71,103.91,103.71,103.76,4971.0,103.1237,103.3225,103.1237,103.1734,4971.0
2022-02-17 11:30:00,103.72,103.77,103.61,103.61,6774.0,103.1336,103.1833,103.0242,103.0242,6774.0
2022-02-17 11:35:00,103.69,103.7,103.38,103.38,3463.0,103.1038,103.1137,102.7955,102.7955,3463.0
2022-02-17 11:40:00,103.43,103.66,103.43,103.61,6167.0,102.8453,103.074,102.8453,103.0242,6167.0
2022-02-17 11:45:00,103.64,103.96,103.58,103.96,3278.0,103.0541,103.3723,102.9944,103.3723,3278.0
2022-02-17 11:50:00,103.99,103.99,103.81,103.9,2486.0,103.4021,103.4021,103.2231,103.3126,2486.0
2022-02-17 11:55:00,103.91,103.98,103.66,103.72,15970.0,103.3225,103.3921,103.074,103.1336,15970.0
2022-02-17 12:00:00,103.75,104.25,103.69,104.11,21855.0,103.1634,103.6606,103.1038,103.5214,21855.0
2022-02-17 12:05:00,104.11,104.11,103.89,103.99,2210.0,103.5214,103.5214,103.3027,103.4021,2210.0
2022-02-17 12:10:00,104.04,104.07,103.87,103.95,3489.0,103.4518,103.4816,103.2828,103.3623,3489.0
2022-02-17 12:15:00,104.0,104.33,103.97,104.33,5587.0,103.412,103.7402,103.3822,103.7402,5587.0
2022-02-17 12:20:00,104.32,104.5,104.32,104.49,2935.0,103.7302,103.9092,103.7302,103.8993,2935.0
2022-02-17 12:25:00,104.48,104.5,104.37,104.38,4374.0,103.8893,103.9092,103.7799,103.7899,4374.0
2022-02-17 12:30:00,104.4,104.47,104.33,104.34,3274.0,103.8098,103.8794,103.7402,103.7501,3274.0
2022-02-17 12:35:00,104.34,104.35,104.2,104.2,1139.0,103.7501,103.7601,103.6109,103.6109,1139.0
2022-02-17 12:40:00,104.2,104.25,104.09,104.17,2982.0,103.6109,103.6606,103.5015,103.5811,2982.0
2022-02-17 12:45:00,104.23,104.29,103.91,104.05,4382.0,103.6407,103.7004,103.3225,103.4618,4382.0
2022-02-17 12:50:00,104.06,104.06,103.71,103.88,25269.0,103.4717,103.4717,103.1237,103.2927,25269.0
2022-02-17 12:55:00,103.81,103.93,103.81,103.85,5505.0,103.2231,103.3424,103.2231,103.2629,5505.0
2022-02-17 13:00:00,103.89,103.97,103.65,103.67,3492.0,103.3027,103.3822,103.064,103.0839,3492.0
2022-02-17 13:05:00,103.68,103.74,103.65,103.72,3923.0,103.0938,103.1535,103.064,103.1336,3923.0
2022-02-17 13:10:00,103.75,103.75,103.56,103.69,8524.0,103.1634,103.1634,102.9745,103.1038,8524.0
2022-02-17 13:15:00,103.67,103.81,103.67,103.75,5613.0,103.0839,103.2231,103.0839,103.1634,5613.0
2022-02-17 13:20:00,103.75,103.77,103.61,103.61,4532.0,103.1634,103.1833,103.0242,103.0242,4532.0
2022-02-17 13:25:00,103.59,103.59,103.39,103.46,2267.0,103.0044,103.0044,102.8055,102.8751,2267.0
2022-02-17 13:30:00,103.48,103.61,103.43,103.61,8015.0,102.895,103.0242,102.8453,103.0242,8015.0
2022-02-17 13:35:00,103.58,103.6,103.4,103.48,3220.0,102.9944,103.0143,102.8154,102.895,3220.0
2022-02-17 13:40:00,103.42,103.47,103.32,103.39,3976.0,102.8353,102.885,102.7359,102.8055,3976.0
2022-02-17 13:45:00,103.38,103.45,103.29,103.36,3733.0,102.7955,102.8651,102.706,102.7757,3733.0
2022-02-17 13:50:00,103.37,103.5,103.37,103.44,4628.0,102.7856,102.9149,102.7856,102.8552,4628.0
2022-02-17 13:55:00,103.48,103.68,103.41,103.65,5239.0,102.895,103.0938,102.8254,103.064,5239.0
2022-02-17 14:00:00,103.65,103.65,103.42,103.53,4190.0,103.064,103.064,102.8353,102.9447,4190.0
2022-02-17 14:05:00,103.52,103.6,103.39,103.39,13590.0,102.9347,103.0143,102.8055,102.8055,13590.0
2022-02-17 14:10:00,103.35,103.35,103.13,103.22,3306.0,102.7657,102.7657,102.547,102.6364,3306.0
2022-02-17 14:15:00,103.25,103.27,103.08,103.09,6311.0,102.6663,102.6862,102.4972,102.5072,6311.0
2022-02-17 14:20:00,103.19,103.27,103.13,103.18,5514.0,102.6066,102.6862,102.547,102.5967,5514.0
2022-02-17 14:25:00,103.2,103.32,103.16,103.31,6563.0,102.6166,102.7359,102.5768,102.7259,6563.0
2022-02-17 14:30:00,103.31,103.31,103.16,103.21,3546.0,102.7259,102.7259,102.5768,102.6265,3546.0
2022-02-17 14:35:00,103.23,103.32,103.11,103.27,4246.0,102.6464,102.7359,102.5271,102.6862,4246.0
2022-02-17 14:40:00,103.24,103.4,103.22,103.27,3434.0,102.6563,102.8154,102.6364,102.6862,3434.0
2022-02-17 14:45:00,103.31,103.54,103.31,103.54,4045.0,102.7259,102.9546,102.7259,102.9546,4045.0
2022-02-17 14:50:00,103.5,103.52,103.25,103.29,6200.0,102.9149,102.9347,102.6663,102.706,6200.0
2022-02-17 14:55:00,103.3,103.36,103.17,103.25,13266.0,102.716,102.7757,102.5867,102.6663,13266.0
2022-02-17 15:00:00,103.28,103.4,103.13,103.16,13979.0,102.6961,102.8154,102.547,102.5768,13979.0
2022-02-17 15:05:00,103.17,103.17,102.87,102.89,3473.0,102.5867,102.5867,102.2884,102.3083,3473.0
2022-02-17 15:10:00,102.84,103.13,102.8,102.98,16515.0,102.2586,102.547,102.2188,102.3978,16515.0
2022-02-17 15:15:00,103.02,103.22,102.96,103.22,7314.0,102.4376,102.6364,102.3779,102.6364,7314.0
2022-02-17 15:20:00,103.2,103.35,103.16,103.16,14341.0,102.6166,102.7657,102.5768,102.5768,14341.0
2022-02-17 15:25:00,103.16,103.24,103.04,103.12,6263.0,102.5768,102.6563,102.4575,102.537,6263.0
2022-02-17 15:30:00,103.13,103.25,102.9,102.97,9124.0,102.547,102.6663,102.3183,102.3879,9124.0
2022-02-17 15:35:00,103.04,103.35,103.04,103.29,8215.0,102.4575,102.7657,102.4575,102.706,8215.0
2022-02-17 15:40:00,103.18,103.21,103.05,103.09,9738.0,102.5967,102.6265,102.4674,102.5072,9738.0
2022-02-17 15:45:00,103.14,103.28,103.01,103.03,22789.0,102.5569,102.6961,102.4276,102.4475,22789.0
2022-02-17 15:50:00,103.0,103.04,102.7,102.99,43336.0,102.4177,102.4575,102.1194,102.4077,43336.0
2022-02-17 15:55:00,102.98,103.11,102.88,102.98,76671.0,102.3978,102.5271,102.2984,102.3978,76671.0
2022-02-18 09:30:00,102.76,103.42,102.76,102.83,26003.0,102.179,102.8353,102.179,102.2487,26003.0
2022-02-18 09:35:00,103.0,103.36,102.78,103.21,4451.0,102.4177,102.7757,102.1989,102.6265,4451.0
2022-02-18 09:40:00,103.12,103.12,102.65,102.78,1100.0,102.537,102.537,102.0697,102.1989,1100.0
2022-02-18 09:45:00,102.76,103.17,102.61,103.13,1663.0,102.179,102.5867,102.0299,102.547,1663.0
2022-02-18 09:50:00,103.21,103.63,103.21,103.63,2473.0,102.6265,103.0441,102.6265,103.0441,2473.0
2022-02-18 09:55:00,103.89,103.93,103.89,103.9,1920.0,103.3027,103.3424,103.3027,103.3126,1920.0
2022-02-18 10:00:00,103.89,103.89,103.58,103.65,3020.0,103.3027,103.3027,102.9944,103.064,3020.0
2022-02-18 10:05:00,103.57,103.75,103.33,103.39,5241.0,102.9845,103.1634,102.7458,102.8055,5241.0
2022-02-18 10:10:00,103.43,103.59,103.26,103.39,4834.0,102.8453,103.0044,102.6762,102.8055,4834.0
2022-02-18 10:15:00,103.47,103.67,103.2,103.2,1923.0,102.885,103.0839,102.6166,102.6166,1923.0
2022-02-18 10:20:00,103.33,103.33,102.93,102.93,943.0,102.7458,102.7458,102.3481,102.3481,943.0
2022-02-18 10:25:00,102.94,103.14,102.94,103.05,2800.0,102.358,102.5569,102.358,102.4674,2800.0
2022-02-18 10:30:00,102.94,103.37,102.92,103.36,13682.0,102.358,102.7856,102.3381,102.7757,13682.0
2022-02-18 10:35:00,103.4,103.44,103.25,103.38,3826.0,102.8154,102.8552,102.6663,102.7955,3826.0
2022-02-18 10:40:00,103.24,103.5,103.21,103.5,3265.0,102.6563,102.9149,102.6265,102.9149,3265.0
2022-02-18 10:45:00,103.57,103.62,103.36,103.45,5467.0,102.9845,103.0342,102.7757,102.8651,5467.0
2022-02-18 10:50:00,103.53,103.67,103.47,103.51,6235.0,102.9447,103.0839,102.885,102.9248,6235.0
2022-02-18 10:55:00,103.5,103.61,103.21,103.33,3322.0,102.9149,103.0242,102.6265,102.7458,3322.0
2022-02-18 11:00:00,103.14,103.26,102.63,102.96,7872.0,102.5569,102.6762,102.0498,102.3779,7872.0
2022-02-18 11:05:00,102.91,102.91,102.66,102.67,2650.0,102.3282,102.3282,102.0796,102.0896,2650.0
2022-02-18 11:10:00,102.65,102.75,102.53,102.7,2225.0,102.0697,102.1691,101.9503,102.1194,2225.0
2022-02-18 11:15:00,102.74,102.76,102.5,102.74,3694.0,102.1592,102.179,101.9205,102.1592,3694.0
2022-02-18 11:20:00,102.84,103.03,102.76,103.03,3041.0,102.2586,102.4475,102.179,102.4475,3041.0
2022-02-18 11:25:00,103.03,103.18,102.89,102.89,4353.0,102.4475,102.5967,102.3083,102.3083,4353.0
2022-02-18 11:30:00,102.88,103.04,102.65,102.75,2268.0,102.2984,102.4575,102.0697,102.1691,2268.0
2022-02-18 11:35:00,102.81,102.96,102.81,102.95,901.0,102.2288,102.3779,102.2288,102.368,901.0
2022-02-18 11:40:00,102.82,102.83,102.8,102.8,537.0,102.2387,102.2487,102.2188,102.2188,537.0
2022-02-18 11:45:00,102.67,102.73,102.57,102.57,1244.0,102.0896,102.1492,101.9901,101.9901,1244.0
2022-02-18 11:50:00,102.33,102.35,102.18,102.35,3839.0,101.7515,101.7714,101.6023,101.7714,3839.0
2022-02-18 11:55:00,102.4,102.42,102.21,102.22,2109.0,101.8211,101.841,101.6322,101.6421,2109.0
2022-02-18 12:00:00,102.28,102.5,102.17,102.26,8592.0,101.7018,101.9205,101.5924,101.6819,8592.0
2022-02-18 12:05:00,102.36,102.72,102.36,102.72,1546.0,101.7813,102.1393,101.7813,102.1393,1546.0
2022-02-18 12:10:00,102.82,102.91,102.67,102.78,3289.0,102.2387,102.3282,102.0896,102.1989,3289.0
2022-02-18 12:15:00,102.78,103.04,102.77,103.04,3046.0,102.1989,102.4575,102.189,102.4575,3046.0
2022-02-18 12:20:00,103.0,103.03,102.8,102.8,1402.0,102.4177,102.4475,102.2188,102.2188,1402.0
2022-02-18 12:25:00,102.77,102.96,102.7,102.83,3048.0,102.189,102.3779,102.1194,102.2487,3048.0
2022-02-18 12:30:00,102.81,102.84,102.44,102.57,3012.0,102.2288,102.2586,101.8609,101.9901,3012.0
2022-02-18 12:35:00,102.4,102.4,102.15,102.16,1100.0,101.8211,101.8211,101.5725,101.5824,1100.0
2022-02-18 12:40:00,102.18,102.34,102.18,102.21,3233.0,101.6023,101.7614,101.6023,101.6322,3233.0
2022-02-18 12:45:00,102.15,102.45,102.12,102.34,5173.0,101.5725,101.8708,101.5427,101.7614,5173.0
2022-02-18 12:50:00,102.44,102.48,102.36,102.41,1860.0,101.8609,101.9006,101.7813,101.831,1860.0
2022-02-18 12:55:00,102.32,102.45,102.32,102.33,2549.0,101.7415,101.8708,101.7415,101.7515,2549.0
2022-02-18 13:00:00,102.19,102.32,102.19,102.32,1600.0,101.6123,101.7415,101.6123,101.7415,1600.0
2022-02-18 13:05:00,102.24,102.31,102.14,102.24,5499.0,101.662,101.7316,101.5626,101.662,5499.0
2022-02-18 13:10:00,102.25,102.3,102.13,102.18,1008.0,101.6719,101.7216,101.5526,101.6023,1008.0
2022-02-18 13:15:00,102.21,102.21,101.93,102.08,7883.0,101.6322,101.6322,101.3537,101.5029,7883.0
2022-02-18 13:20:00,102.05,102.36,102.05,102.36,2471.0,101.4731,101.7813,101.4731,101.7813,2471.0
2022-02-18 13:25:00,102.27,102.3,102.11,102.2,3423.0,101.6918,101.7216,101.5327,101.6222,3423.0
2022-02-18 13:30:00,102.22,102.31,102.13,102.22,6414.0,101.6421,101.7316,101.5526,101.6421,6414.0
2022-02-18 13:35:00,102.28,102.44,102.28,102.44,1042.0,101.7018,101.8609,101.7018,101.8609,1042.0
2022-02-18 13:40:00,102.47,102.57,102.3,102.37,1478.0,101.8907,101.9901,101.7216,101.7913,1478.0
2022-02-18 13:45:00,102.38,102.65,102.38,102.53,1500.0,101.8012,102.0697,101.8012,101.9503,1500.0
2022-02-18 13:50:00,102.45,102.6,102.45,102.45,2195.0,101.8708,102.02,101.8708,101.8708,2195.0
2022-02-18 13:55:00,102.49,102.49,102.35,102.48,2457.0,101.9106,101.9106,101.7714,101.9006,2457.0
2022-02-18 14:00:00,102.41,102.48,102.33,102.33,1600.0,101.831,101.9006,101.7515,101.7515,1600.0
2022-02-18 14:05:00,102.34,102.42,102.18,102.27,6902.0,101.7614,101.841,101.6023,101.6918,6902.0
2022-02-18 14:10:00,102.22,102.42,102.22,102.4,1000.0,101.6421,101.841,101.6421,101.8211,1000.0
2022-02-18 14:15:00,102.34,102.58,102.34,102.54,2600.0,101.7614,102.0001,101.7614,101.9603,2600.0
2022-02-18 14:20:00,102.61,102.72,102.61,102.66,3480.0,102.0299,102.1393,102.0299,102.0796,3480.0
2022-02-18 14:25:00,102.7,102.84,102.55,102.75,3312.0,102.1194,102.2586,101.9702,102.1691,3312.0
2022-02-18 14:30:00,102.74,102.92,102.67,102.82,8282.0,102.1592,102.3381,102.0896,102.2387,8282.0
2022-02-18 14:35:00,102.77,102.87,102.59,102.66,5468.0,102.189,102.2884,102.01,102.0796,5468.0
2022-02-18 14:40:00,102.67,102.76,102.53,102.53,12669.0,102.0896,102.179,101.9503,101.9503,12669.0
2022-02-18 14:45:00,102.59,102.61,102.4,102.41,3361.0,102.01,102.0299,101.8211,101.831,3361.0
2022-02-18 14:50:00,102.4,102.99,102.33,102.99,5793.0,101.8211,102.4077,101.7515,102.4077,5793.0
2022-02-18 14:55:00,102.97,103.23,102.94,103.02,3239.0,102.3879,102.6464,102.358,102.4376,3239.0
2022-02-18 15:00:00,103.04,103.2,102.82,102.94,2007.0,102.4575,102.6166,102.2387,102.358,2007.0
2022-02-18 15:05:00,102.97,103.01,102.6,102.67,3203.0,102.3879,102.4276,102.02,102.0896,3203.0
2022-02-18 15:10:00,102.7,102.81,102.47,102.59,3682.0,102.1194,102.2288,101.8907,102.01,3682.0
2022-02-18 15:15:00,102.58,102.68,102.3,102.32,3717.0,102.0001,102.0995,101.7216,101.7415,3717.0
2022-02-18 15:20:00,102.36,102.44,102.27,102.33,4328.0,101.7813,101.8609,101.6918,101.7515,4328.0
2022-02-18 15:25:00,102.28,102.44,102.18,102.18,5951.0,101.7018,101.8609,101.6023,101.6023,5951.0
2022-02-18 15:30:00,102.14,102.17,101.95,102.05,8287.0,101.5626,101.5924,101.3736,101.4731,8287.0
2022-02-18 15:35:00,102.14,102.26,101.99,102.05,7030.0,101.5626,101.6819,101.4134,101.4731,7030.0
2022-02-18 15:40:00,102.01,102.41,102.01,102.25,7067.0,101.4333,101.831,101.4333,101.6719,7067.0
2022-02-18 15:45:00,102.31,102.43,101.9,102.17,13758.0,101.7316,101.8509,101.3239,101.5924,13758.0
2022-02-18 15:50:00,102.11,102.14,101.84,102.07,23466.0,101.5327,101.5626,101.2642,101.4929,23466.0
2022-02-18 15:55:00,102.05,102.23,101.95,102.22,48238.0,101.4731,101.652,101.3736,101.6421,48238.0
2022-02-22 09:30:00,101.39,101.66,100.3,100.37,13560.0,100.8168,101.0853,99.733,99.8026,13560.0
2022-02-22 09:35:00,100.3,101.1,100.21,101.09,4122.0,99.733,100.5284,99.6435,100.5185,4122.0
2022-02-22 09:40:00,100.97,101.1,100.97,101.05,700.0,100.3992,100.5284,100.3992,100.4787,700.0
2022-02-22 09:45:00,100.98,102.3,100.98,102.12,12911.0,100.4091,101.7216,100.4091,101.5427,12911.0
2022-02-22 09:50:00,102.06,102.99,102.06,102.95,11745.0,101.483,102.4077,101.483,102.368,11745.0
2022-02-22 09:55:00,103.0,103.0,102.37,102.38,4831.0,102.4177,102.4177,101.7913,101.8012,4831.0
2022-02-22 10:00:00,102.41,102.69,102.28,102.69,6638.0,101.831,102.1094,101.7018,102.1094,6638.0
2022-02-22 10:05:00,102.74,102.81,102.43,102.81,9435.0,102.1592,102.2288,101.8509,102.2288,9435.0
2022-02-22 10:10:00,102.76,103.29,102.57,103.18,2521.0,102.179,102.706,101.9901,102.5967,2521.0
2022-02-22 10:15:00,103.1,103.31,103.07,103.26,3471.0,102.5171,102.7259,102.4873,102.6762,3471.0
2022-02-22 10:20:00,103.18,103.31,102.81,102.88,1635.0,102.5967,102.7259,102.2288,102.2984,1635.0
2022-02-22 10:25:00,102.93,103.17,102.91,102.99,4098.0,102.3481,102.5867,102.3282,102.4077,4098.0
2022-02-22 10:30:00,102.9,102.98,102.74,102.98,1647.0,102.3183,102.3978,102.1592,102.3978,1647.0
2022-02-22 10:35:00,102.69,102.86,102.58,102.58,3223.0,102.1094,102.2785,102.0001,102.0001,3223.0
2022-02-22 10:40:00,102.5,102.65,102.35,102.54,5587.0,101.9205,102.0697,101.7714,101.9603,5587.0
2022-02-22 10:45:00,102.43,102.53,102.19,102.22,2902.0,101.8509,101.9503,101.6123,101.6421,2902.0
2022-02-22 10:50:00,102.19,102.4,101.89,102.27,6476.0,101.6123,101.8211,101.314,101.6918,6476.0
2022-02-22 10:55:00,102.14,102.14,101.58,101.58,2189.0,101.5626,101.5626,101.0057,101.0057,2189.0
2022-02-22 11:00:00,101.7,102.0,101.48,101.99,14797.0,101.125,101.4233,100.9063,101.4134,14797.0
2022-02-22 11:05:00,101.99,102.02,101.68,101.85,7290.0,101.4134,101.4432,101.1052,101.2742,7290.0
2022-02-22 11:10:00,101.92,102.01,101.7,101.78,3531.0,101.3438,101.4333,101.125,101.2046,3531.0
2022-02-22 11:15:00,101.76,101.85,101.74,101.85,3237.0,101.1847,101.2742,101.1648,101.2742,3237.0
2022-02-22 11:20:00,101.84,101.92,101.74,101.92,4262.0,101.2642,101.3438,101.1648,101.3438,4262.0
2022-02-22 11:25:00,101.92,102.16,101.86,101.97,3519.0,101.3438,101.5824,101.2841,101.3935,3519.0
2022-02-22 11:30:00,102.06,102.24,101.98,102.24,1538.0,101.483,101.662,101.4035,101.662,1538.0
2022-02-22 11:35:00,102.18,102.19,102.0,102.08,2308.0,101.6023,101.6123,101.4233,101.5029,2308.0
2022-02-22 11:40:00,102.08,102.25,102.06,102.12,11832.0,101.5029,101.6719,101.483,101.5427,11832.0
2022-02-22 11:45:00,102.11,102.18,102.06,102.15,3373.0,101.5327,101.6023,101.483,101.5725,3373.0
2022-02-22 11:50:00,102.11,102.23,101.8,101.8,12181.0,101.5327,101.652,101.2245,101.2245,12181.0
2022-02-22 11:55:00,101.78,101.95,101.78,101.9,2018.0,101.2046,101.3736,101.2046,101.3239,2018.0
2022-02-22 12:00:00,102.02,102.14,101.97,102.06,3335.0,101.4432,101.5626,101.3935,101.483,3335.0
2022-02-22 12:05:00,102.11,102.11,102.01,102.09,1767.0,101.5327,101.5327,101.4333,101.5128,1767.0
2022-02-22 12:10:00,102.09,102.12,101.93,101.94,5275.0,101.5128,101.5427,101.3537,101.3637,5275.0
2022-02-22 12:15:00,101.93,102.04,101.76,101.76,9862.0,101.3537,101.4631,101.1847,101.1847,9862.0
2022-02-22 12:20:00,101.71,101.87,101.71,101.86,3319.0,101.135,101.2941,101.135,101.2841,3319.0
2022-02-22 12:25:00,101.88,102.04,101.85,101.99,3768.0,101.304,101.4631,101.2742,101.4134,3768.0
2022-02-22 12:30:00,101.93,102.0,101.87,101.91,3714.0,101.3537,101.4233,101.2941,101.3339,3714.0
2022-02-22 12:35:00,101.91,102.08,101.91,102.03,3629.0,101.3339,101.5029,101.3339,101.4532,3629.0
2022-02-22 12:40:00,102.02,102.02,101.85,101.86,3954.0,101.4432,101.4432,101.2742,101.2841,3954.0
2022-02-22 12:45:00,101.89,101.92,101.41,101.43,2324.0,101.314,101.3438,100.8367,100.8566,2324.0
2022-02-22 12:50:00,101.59,101.6,101.43,101.47,1805.0,101.0157,101.0256,100.8566,100.8963,1805.0
2022-02-22 12:55:00,101.55,101.61,101.43,101.59,2747.0,100.9759,101.0355,100.8566,101.0157,2747.0
2022-02-22 13:00:00,101.66,101.66,101.5,101.59,3967.0,101.0853,101.0853,100.9262,101.0157,3967.0
2022-02-22 13:05:00,101.59,101.78,101.59,101.72,4029.0,101.0157,101.2046,101.0157,101.1449,4029.0
2022-02-22 13:10:00,101.7,101.94,101.7,101.84,7757.0,101.125,101.3637,101.125,101.2642,7757.0
2022-02-22 13:15:00,101.78,101.78,101.36,101.47,4307.0,101.2046,101.2046,100.787,100.8963,4307.0
2022-02-22 13:20:00,101.47,101.53,101.43,101.47,3609.0,100.8963,100.956,100.8566,100.8963,3609.0
2022-02-22 13:25:00,101.53,101.53,101.3,101.35,5398.0,100.956,100.956,100.7273,100.777,5398.0
2022-02-22 13:30:00,101.41,101.69,101.3,101.57,6596.0,100.8367,101.1151,100.7273,100.9958,6596.0
2022-02-22 13:35:00,101.56,101.56,101.26,101.38,11302.0,100.9858,100.9858,100.6875,100.8068,11302.0
2022-02-22 13:40:00,101.42,101.6,101.21,101.22,4269.0,100.8466,101.0256,100.6378,100.6478,4269.0
2022-02-22 13:45:00,101.22,101.22,100.87,100.87,4070.0,100.6478,100.6478,100.2997,100.2997,4070.0
2022-02-22 13:50:00,100.84,100.84,100.5,100.58,2270.0,100.2699,100.2699,99.9318,100.0114,2270.0
2022-02-22 13:55:00,100.46,100.68,100.46,100.68,2658.0,99.892,100.1108,99.892,100.1108,2658.0
2022-02-22 14:00:00,100.63,100.65,100.5,100.57,2639.0,100.0611,100.081,99.9318,100.0014,2639.0
2022-02-22 14:05:00,100.57,100.58,100.24,100.24,1469.0,100.0014,100.0114,99.6733,99.6733,1469.0
2022-02-22 14:10:00,100.26,100.39,100.12,100.37,3726.0,99.6932,99.8224,99.554,99.8026,3726.0
2022-02-22 14:15:00,100.45,100.64,100.36,100.48,4376.0,99.8821,100.071,99.7926,99.9119,4376.0
2022-02-22 14:20:00,100.63,100.66,100.29,100.36,5391.0,100.0611,100.0909,99.723,99.7926,5391.0
2022-02-22 14:25:00,100.43,101.05,100.39,100.79,5193.0,99.8622,100.4787,99.8224,100.2202,5193.0
2022-02-22 14:30:00,100.71,101.04,100.62,100.83,4457.0,100.1406,100.4688,100.0511,100.26,4457.0
2022-02-22 14:35:00,100.87,101.09,100.82,100.99,5274.0,100.2997,100.5185,100.25,100.4191,5274.0
2022-02-22 14:40:00,101.09,101.17,100.84,100.87,3560.0,100.5185,100.598,100.2699,100.2997,3560.0
2022-02-22 14:45:00,100.87,101.37,100.77,101.37,6601.0,100.2997,100.7969,100.2003,100.7969,6601.0
2022-02-22 14:50:00,101.49,101.59,101.28,101.5,6761.0,100.9162,101.0157,100.7074,100.9262,6761.0
2022-02-22 14:55:00,101.52,101.84,101.52,101.69,5763.0,100.9461,101.2642,100.9461,101.1151,5763.0
2022-02-22 15:00:00,101.8,102.19,101.8,102.19,2636.0,101.2245,101.6123,101.2245,101.6123,2636.0
2022-02-22 15:05:00,102.26,102.26,101.88,101.88,6569.0,101.6819,101.6819,101.304,101.304,6569.0
2022-02-22 15:10:00,101.88,102.1,101.8,101.8,8324.0,101.304,101.5228,101.2245,101.2245,8324.0
2022-02-22 15:15:00,101.93,102.01,101.59,101.59,8175.0,101.3537,101.4333,101.0157,101.0157,8175.0
2022-02-22 15:20:00,101.61,101.82,101.54,101.59,10532.0,101.0355,101.2444,100.9659,101.0157,10532.0
2022-02-22 15:25:00,101.58,101.79,101.54,101.58,6389.0,101.0057,101.2145,100.9659,101.0057,6389.0
2022-02-22 15:30:00,101.52,101.52,101.24,101.39,12733.0,100.9461,100.9461,100.6676,100.8168,12733.0
2022-02-22 15:35:00,101.44,101.55,101.3,101.55,7259.0,100.8665,100.9759,100.7273,100.9759,7259.0
2022-02-22 15:40:00,101.55,101.55,101.07,101.15,18692.0,100.9759,100.9759,100.4986,100.5781,18692.0
2022-02-22 15:45:00,101.09,101.11,100.86,100.9,24858.0,100.5185,100.5384,100.2898,100.3296,24858.0
2022-02-22 15:50:00,100.88,100.88,100.23,100.33,26872.0,100.3097,100.3097,99.6633,99.7628,26872.0
2022-02-22 15:55:00,100.36,100.82,100.34,100.8,67691.0,99.7926,100.25,99.7727,100.2301,67691.0
2022-02-23 09:30:00,101.26,101.32,100.7,100.87,13858.0,100.6875,100.7472,100.1307,100.2997,13858.0
2022-02-23 09:35:00,100.87,101.32,100.76,101.07,2089.0,100.2997,100.7472,100.1904,100.4986,2089.0
2022-02-23 09:40:00,101.15,101.27,100.96,101.11,3300.0,100.5781,100.6975,100.3892,100.5384,3300.0
2022-02-23 09:45:00,101.17,101.66,101.09,101.17,1700.0,100.598,101.0853,100.5185,100.598,1700.0
2022-02-23 09:50:00,101.07,101.07,100.78,101.05,3300.0,100.4986,100.4986,100.2102,100.4787,3300.0
2022-02-23 09:55:00,100.9,100.91,100.61,100.79,5016.0,100.3296,100.3395,100.0412,100.2202,5016.0
2022-02-23 10:00:00,100.68,100.68,100.19,100.21,7085.0,100.1108,100.1108,99.6236,99.6435,7085.0
2022-02-23 10:05:00,100.35,100.36,99.9,100.02,5095.0,99.7827,99.7926,99.3352,99.4545,5095.0
2022-02-23 10:10:00,100.03,100.36,99.91,100.27,5125.0,99.4645,99.7926,99.3452,99.7031,5125.0
2022-02-23 10:15:00,100.17,100.18,99.51,99.7,5846.0,99.6037,99.6136,98.9474,99.1363,5846.0
2022-02-23 10:20:00,99.7,99.81,99.52,99.52,3287.0,99.1363,99.2457,98.9574,98.9574,3287.0
2022-02-23 10:25:00,99.5,99.62,99.4,99.58,4732.0,98.9375,99.0568,98.838,99.017,4732.0
2022-02-23 10:30:00,99.52,99.58,99.37,99.53,4700.0,98.9574,99.017,98.8082,98.9673,4700.0
2022-02-23 10:35:00,99.71,99.89,99.65,99.67,2634.0,99.1463,99.3253,99.0866,99.1065,2634.0
2022-02-23 10:40:00,99.5,99.85,99.42,99.74,11827.0,98.9375,99.2855,98.8579,99.1761,11827.0
2022-02-23 10:45:00,99.73,99.88,99.67,99.67,3706.0,99.1662,99.3153,99.1065,99.1065,3706.0
2022-02-23 10:50:00,99.66,99.74,99.57,99.7,4790.0,99.0966,99.1761,99.0071,99.1363,4790.0
2022-02-23 10:55:00,99.61,99.62,99.38,99.44,4763.0,99.0469,99.0568,98.8182,98.8778,4763.0
2022-02-23 11:00:00,99.43,99.47,99.24,99.24,6373.0,98.8679,98.9076,98.6789,98.6789,6373.0
2022-02-23 11:05:00,99.18,99.56,99.11,99.39,4516.0,98.6193,98.9971,98.5497,98.8281,4516.0
2022-02-23 11:10:00,99.57,99.57,99.05,99.17,6311.0,99.0071,99.0071,98.49,98.6093,6311.0
2022-02-23 11:15:00,99.09,99.26,99.01,99.26,6980.0,98.5298,98.6988,98.4502,98.6988,6980.0
2022-02-23 11:20:00,99.25,99.46,99.25,99.42,2072.0,98.6889,98.8977,98.6889,98.8579,2072.0
2022-02-23 11:25:00,99.5,99.51,99.28,99.28,4301.0,98.9375,98.9474,98.7187,98.7187,4301.0
2022-02-23 11:30:00,99.3,99.57,99.2,99.5,2251.0,98.7386,99.0071,98.6392,98.9375,2251.0
2022-02-23 11:35:00,99.37,99.7,99.35,99.54,8912.0,98.8082,99.1363,98.7883,98.9773,8912.0
2022-02-23 11:40:00,99.59,99.63,99.35,99.39,1253.0,99.027,99.0667,98.7883,98.8281,1253.0
2022-02-23 11:45:00,99.37,99.68,99.37,99.62,3064.0,98.8082,99.1165,98.8082,99.0568,3064.0
2022-02-23 11:50:00,99.68,100.05,99.51,100.03,4399.0,99.1165,99.4844,98.9474,99.4645,4399.0
2022-02-23 11:55:00,100.11,100.18,99.94,100.15,5839.0,99.544,99.6136,99.375,99.5838,5839.0
2022-02-23 12:00:00,100.15,100.25,99.98,100.2,3936.0,99.5838,99.6832,99.4148,99.6335,3936.0
2022-02-23 12:05:00,100.18,100.52,100.16,100.48,3358.0,99.6136,99.9517,99.5937,99.9119,3358.0
2022-02-23 12:10:00,100.49,100.82,100.45,100.7,5512.0,99.9219,100.25,99.8821,100.1307,5512.0
2022-02-23 12:15:00,100.76,100.87,100.66,100.83,7325.0,100.1904,100.2997,100.0909,100.26,7325.0
2022-02-23 12:20:00,100.82,100.91,100.76,100.85,2818.0,100.25,100.3395,100.1904,100.2798,2818.0
2022-02-23 12:25:00,100.81,101.0,100.81,100.94,5720.0,100.2401,100.429,100.2401,100.3693,5720.0
2022-02-23 12:30:00,100.98,101.04,100.75,100.85,6092.0,100.4091,100.4688,100.1804,100.2798,6092.0
2022-02-23 12:35:00,100.86,101.13,100.71,100.74,7779.0,100.2898,100.5583,100.1406,100.1705,7779.0
2022-02-23 12:40:00,100.82,100.96,100.73,100.86,6476.0,100.25,100.3892,100.1605,100.2898,6476.0
2022-02-23 12:45:00,100.86,100.93,100.82,100.83,2335.0,100.2898,100.3594,100.25,100.26,2335.0
2022-02-23 12:50:00,100.82,100.83,100.5,100.54,2912.0,100.25,100.26,99.9318,99.9716,2912.0
2022-02-23 12:55:00,100.56,100.65,100.33,100.5,9373.0,99.9915,100.081,99.7628,99.9318,9373.0
2022-02-23 13:00:00,100.5,100.57,100.35,100.36,3428.0,99.9318,100.0014,99.7827,99.7926,3428.0
2022-02-23 13:05:00,100.44,100.49,100.31,100.45,12528.0,99.8722,99.9219,99.7429,99.8821,12528.0
2022-02-23 13:10:00,100.49,100.49,99.87,99.91,4326.0,99.9219,99.9219,99.3054,99.3452,4326.0
2022-02-23 13:15:00,99.92,100.12,99.91,100.02,5256.0,99.3551,99.554,99.3452,99.4545,5256.0
2022-02-23 13:20:00,100.01,100.08,99.85,99.88,5085.0,99.4446,99.5142,99.2855,99.3153,5085.0
2022-02-23 13:25:00,99.97,100.01,99.72,99.72,6683.0,99.4048,99.4446,99.1562,99.1562,6683.0
2022-02-23 13:30:00,99.8,99.93,99.5,99.52,3629.0,99.2358,99.365,98.9375,98.9574,3629.0
2022-02-23 13:35:00,99.52,99.85,99.51,99.79,3692.0,98.9574,99.2855,98.9474,99.2258,3692.0
2022-02-23 13:40:00,99.73,100.02,99.72,100.0,2612.0,99.1662,99.4545,99.1562,99.4346,2612.0
2022-02-23 13:45:00,99.96,100.26,99.93,100.17,3850.0,99.3949,99.6932,99.365,99.6037,3850.0
2022-02-23 13:50:00,100.2,100.2,99.63,99.75,8430.0,99.6335,99.6335,99.0667,99.1861,8430.0
2022-02-23 13:55:00,99.78,100.0,99.74,99.93,3434.0,99.2159,99.4346,99.1761,99.365,3434.0
2022-02-23 14:00:00,99.88,99.97,99.41,99.45,2481.0,99.3153,99.4048,98.848,98.8878,2481.0
2022-02-23 14:05:00,99.52,99.7,99.46,99.66,5929.0,98.9574,99.1363,98.8977,99.0966,5929.0
2022-02-23 14:10:00,99.68,99.78,99.43,99.56,4961.0,99.1165,99.2159,98.8679,98.9971,4961.0
2022-02-23 14:15:00,99.53,99.75,99.34,99.75,5626.0,98.9673,99.1861,98.7784,99.1861,5626.0
2022-02-23 14:20:00,99.63,99.63,99.1,99.1,6243.0,99.0667,99.0667,98.5397,98.5397,6243.0
2022-02-23 14:25:00,99.17,99.2,99.0,99.13,7653.0,98.6093,98.6392,98.4403,98.5696,7653.0
2022-02-23 14:30:00,99.17,99.25,98.93,99.02,8609.0,98.6093,98.6889,98.3707,98.4602,8609.0
2022-02-23 14:35:00,99.04,99.19,98.95,99.05,2651.0,98.4801,98.6292,98.3906,98.49,2651.0
2022-02-23 14:40:00,98.99,98.99,98.63,98.72,5812.0,98.4304,98.4304,98.0724,98.1619,5812.0
2022-02-23 14:45:00,98.76,99.08,98.74,98.9,6658.0,98.2017,98.5199,98.1818,98.3409,6658.0
2022-02-23 14:50:00,98.91,99.01,98.81,98.83,6400.0,98.3508,98.4502,98.2514,98.2713,6400.0
2022-02-23 14:55:00,98.86,99.04,98.52,98.68,32348.0,98.3011,98.4801,97.963,98.1221,32348.0
2022-02-23 15:00:00,98.71,98.9,98.65,98.76,6896.0,98.1519,98.3409,98.0923,98.2017,6896.0
2022-02-23 15:05:00,98.72,98.78,98.53,98.58,8060.0,98.1619,98.2215,97.973,98.0227,8060.0
2022-02-23 15:10:00,98.61,98.83,98.51,98.83,11355.0,98.0525,98.2713,97.9531,98.2713,11355.0
2022-02-23 15:15:00,98.78,98.88,98.66,98.77,9319.0,98.2215,98.321,98.1022,98.2116,9319.0
2022-02-23 15:20:00,98.83,99.07,98.79,98.96,10420.0,98.2713,98.5099,98.2315,98.4005,10420.0
2022-02-23 15:25:00,99.13,99.15,98.8,98.91,12119.0,98.5696,98.5895,98.2414,98.3508,12119.0
2022-02-23 15:30:00,98.85,98.93,98.57,98.7,16711.0,98.2912,98.3707,98.0127,98.142,16711.0
2022-02-23 15:35:00,98.72,98.85,98.28,98.33,19295.0,98.1619,98.2912,97.7244,97.7741,19295.0
2022-02-23 15:40:00,98.35,98.47,98.2,98.21,22654.0,97.794,97.9133,97.6448,97.6548,22654.0
2022-02-23 15:45:00,98.21,98.26,97.9,98.09,65564.0,97.6548,97.7045,97.3465,97.5354,65564.0
2022-02-23 15:50:00,98.06,98.24,97.78,97.88,60465.0,97.5056,97.6846,97.2272,97.3266,60465.0
2022-02-23 15:55:00,97.88,98.35,97.86,98.35,80699.0,97.3266,97.794,97.3067,97.794,80699.0
2022-02-24 09:30:00,98.0,100.72,97.0,100.05,49380.0,97.446,100.1506,96.4516,99.4844,49380.0
2022-02-24 09:35:00,100.47,106.85,100.23,104.5,85172.0,99.902,106.2459,99.6633,103.9092,85172.0
2022-02-24 09:40:00,104.37,104.64,100.46,101.46,28769.0,103.7799,104.0484,99.892,100.8864,28769.0
2022-02-24 09:45:00,101.22,104.07,101.03,104.06,16725.0,100.6478,103.4816,100.4588,103.4717,16725.0
2022-02-24 09:50:00,104.07,104.91,102.85,103.68,22547.0,103.4816,104.3169,102.2685,103.0938,22547.0
2022-02-24 09:55:00,103.5,104.45,102.89,104.41,20855.0,102.9149,103.8595,102.3083,103.8197,20855.0
2022-02-24 10:00:00,104.14,104.14,103.32,103.5,24718.0,103.5512,103.5512,102.7359,102.9149,24718.0
2022-02-24 10:05:00,103.45,104.89,103.24,104.6,40603.0,102.8651,104.297,102.6563,104.0086,40603.0
2022-02-24 10:10:00,104.54,106.57,104.42,105.89,31815.0,103.949,105.9675,103.8297,105.2914,31815.0
2022-02-24 10:15:00,106.24,106.78,105.86,106.77,36946.0,105.6394,106.1763,105.2615,106.1664,36946.0
2022-02-24 10:20:00,106.7,107.18,105.78,106.47,65668.0,106.0968,106.5741,105.182,105.8681,65668.0
2022-02-24 10:25:00,106.42,107.07,106.09,106.48,44691.0,105.8184,106.4647,105.4902,105.878,44691.0
2022-02-24 10:30:00,106.41,106.81,105.77,106.81,65047.0,105.8084,106.2061,105.172,106.2061,65047.0
2022-02-24 10:35:00,106.68,107.08,106.31,106.86,78829.0,106.0769,106.4746,105.709,106.2559,78829.0
2022-02-24 10:40:00,106.86,108.09,106.24,106.24,35764.0,106.2559,107.4789,105.6394,105.6394,35764.0
2022-02-24 10:45:00,106.24,107.94,105.91,106.99,25764.0,105.6394,107.3298,105.3112,106.3851,25764.0
2022-02-24 10:50:00,106.84,107.23,105.61,106.05,46849.0,106.236,106.6238,105.0129,105.4504,46849.0
2022-02-24 10:55:00,105.92,106.5,105.77,106.4,27112.0,105.3212,105.8979,105.172,105.7985,27112.0
2022-02-24 11:00:00,106.46,107.35,106.27,107.23,16292.0,105.8581,106.7431,105.6692,106.6238,16292.0
2022-02-24 11:05:00,107.23,107.9,107.18,107.72,20685.0,106.6238,107.29,106.5741,107.111,20685.0
2022-02-24 11:10:00,107.51,107.9,107.23,107.25,23395.0,106.9022,107.29,106.6238,106.6437,23395.0
2022-02-24 11:15:00,107.11,107.28,106.01,107.07,14558.0,106.5045,106.6735,105.4107,106.4647,14558.0
2022-02-24 11:20:00,107.08,107.22,106.65,106.69,14123.0,106.4746,106.6138,106.0471,106.0868,14123.0
2022-02-24 11:25:00,106.86,107.1,106.37,106.62,10640.0,106.2559,106.4945,105.7686,106.0172,10640.0
2022-02-24 11:30:00,106.42,106.95,105.98,106.91,7203.0,105.8184,106.3454,105.3808,106.3056,7203.0
2022-02-24 11:35:00,107.05,107.51,106.55,107.3,36714.0,106.4448,106.9022,105.9476,106.6934,36714.0
2022-02-24 11:40:00,107.29,107.38,106.28,106.3,11252.0,106.6834,106.7729,105.6791,105.699,11252.0
2022-02-24 11:45:00,106.28,107.24,106.28,107.23,19065.0,105.6791,106.6337,105.6791,106.6238,19065.0
2022-02-24 11:50:00,107.33,108.0,107.32,107.81,18617.0,106.7232,107.3894,106.7133,107.2005,18617.0
2022-02-24 11:55:00,107.81,107.89,107.6,107.84,8425.0,107.2005,107.28,106.9917,107.2303,8425.0
2022-02-24 12:00:00,107.77,108.0,107.37,107.98,9415.0,107.1607,107.3894,106.763,107.3695,9415.0
2022-02-24 12:05:00,107.99,108.0,107.65,107.65,9665.0,107.3795,107.3894,107.0414,107.0414,9665.0
2022-02-24 12:10:00,107.68,108.0,107.34,107.34,18729.0,107.0712,107.3894,106.7332,106.7332,18729.0
2022-02-24 12:15:00,107.41,107.84,107.24,107.68,11118.0,106.8028,107.2303,106.6337,107.0712,11118.0
2022-02-24 12:20:00,107.73,107.77,107.39,107.54,7248.0,107.1209,107.1607,106.7829,106.932,7248.0
2022-02-24 12:25:00,107.54,107.83,107.35,107.58,10322.0,106.932,107.2204,106.7431,106.9718,10322.0
2022-02-24 12:30:00,107.59,107.74,107.11,107.11,19646.0,106.9817,107.1309,106.5045,106.5045,19646.0
2022-02-24 12:35:00,107.23,108.0,107.21,107.99,14056.0,106.6238,107.3894,106.6039,107.3795,14056.0
2022-02-24 12:40:00,107.99,108.32,107.6,107.69,14004.0,107.3795,107.7076,106.9917,107.0812,14004.0
2022-02-24 12:45:00,107.77,107.98,107.68,107.68,7317.0,107.1607,107.3695,107.0712,107.0712,7317.0
2022-02-24 12:50:00,107.63,107.91,107.44,107.44,3919.0,107.0215,107.2999,106.8326,106.8326,3919.0
2022-02-24 12:55:00,107.52,107.55,107.05,107.05,5894.0,106.9121,106.942,106.4448,106.4448,5894.0
2022-02-24 13:00:00,107.04,107.12,106.91,107.07,8283.0,106.4348,106.5144,106.3056,106.4647,8283.0
2022-02-24 13:05:00,107.15,107.75,107.14,107.75,2560.0,106.5442,107.1408,106.5343,107.1408,2560.0
2022-02-24 13:10:00,107.62,107.8,107.38,107.62,6062.0,107.0116,107.1906,106.7729,107.0116,6062.0
2022-02-24 13:15:00,107.7,107.79,107.49,107.67,6050.0,107.0911,107.1806,106.8823,107.0613,6050.0
2022-02-24 13:20:00,107.66,107.72,107.07,107.07,8120.0,107.0513,107.111,106.4647,106.4647,8120.0
2022-02-24 13:25:00,107.17,107.31,106.84,106.86,11786.0,106.5641,106.7033,106.236,106.2559,11786.0
2022-02-24 13:30:00,106.86,107.2,106.66,106.7,9289.0,106.2559,106.5939,106.057,106.0968,9289.0
2022-02-24 13:35:00,106.78,107.29,106.67,107.23,7882.0,106.1763,106.6834,106.0669,106.6238,7882.0
2022-02-24 13:40:00,107.23,107.23,106.7,106.81,10563.0,106.6238,106.6238,106.0968,106.2061,10563.0
2022-02-24 13:45:00,106.58,107.07,106.17,106.95,13133.0,105.9774,106.4647,105.5698,106.3454,13133.0
2022-02-24 13:50:00,107.08,107.42,106.88,106.92,15901.0,106.4746,106.8127,106.2758,106.3155,15901.0
2022-02-24 13:55:00,106.98,106.99,106.13,106.36,15895.0,106.3752,106.3851,105.53,105.7587,15895.0
2022-02-24 14:00:00,106.41,107.03,106.02,106.84,17567.0,105.8084,106.4249,105.4206,106.236,17567.0
2022-02-24 14:05:00,106.85,107.22,106.49,106.49,12167.0,106.2459,106.6138,105.888,105.888,12167.0
2022-02-24 14:10:00,106.59,107.44,106.59,107.44,8768.0,105.9874,106.8326,105.9874,106.8326,8768.0
2022-02-24 14:15:00,107.39,107.56,107.17,107.36,6494.0,106.7829,106.9519,106.5641,106.753,6494.0
2022-02-24 14:20:00,107.36,107.49,107.06,107.07,11161.0,106.753,106.8823,106.4547,106.4647,11161.0
2022-02-24 14:25:00,107.09,107.52,106.94,107.52,7295.0,106.4846,106.9121,106.3354,106.9121,7295.0
2022-02-24 14:30:00,107.5,107.89,107.37,107.79,11557.0,106.8922,107.28,106.763,107.1806,11557.0
2022-02-24 14:35:00,107.72,108.23,107.72,108.23,10189.0,107.111,107.6181,107.111,107.6181,10189.0
2022-02-24 14:40:00,108.23,108.45,107.95,108.19,12391.0,107.6181,107.8369,107.3397,107.5783,12391.0
2022-02-24 14:45:00,108.16,108.38,107.9,108.06,36846.0,107.5485,107.7673,107.29,107.4491,36846.0
2022-02-24 14:50:00,108.06,108.41,107.9,108.32,12484.0,107.4491,107.7971,107.29,107.7076,12484.0
2022-02-24 14:55:00,108.34,108.35,107.91,108.2,9530.0,107.7275,107.7374,107.2999,107.5883,9530.0
2022-02-24 15:00:00,108.31,108.37,108.19,108.32,13584.0,107.6977,107.7573,107.5783,107.7076,13584.0
2022-02-24 15:05:00,108.32,108.48,108.14,108.28,13499.0,107.7076,107.8667,107.5286,107.6678,13499.0
2022-02-24 15:10:00,108.27,108.53,108.14,108.53,11376.0,107.6579,107.9164,107.5286,107.9164,11376.0
2022-02-24 15:15:00,108.6,108.64,108.03,108.29,18146.0,107.986,108.0258,107.4193,107.6778,18146.0
2022-02-24 15:20:00,108.23,108.3,107.85,108.28,15508.0,107.6181,107.6877,107.2403,107.6678,15508.0
2022-02-24 15:25:00,108.22,108.42,107.95,108.03,17544.0,107.6082,107.807,107.3397,107.4193,17544.0
2022-02-24 15:30:00,108.06,109.18,107.96,109.15,22584.0,107.4491,108.5628,107.3496,108.5329,22584.0
2022-02-24 15:35:00,109.15,109.35,109.08,109.28,16342.0,108.5329,108.7318,108.4633,108.6622,16342.0
2022-02-24 15:40:00,109.23,109.4,109.18,109.24,38802.0,108.6125,108.7815,108.5628,108.6224,38802.0
2022-02-24 15:45:00,109.25,109.5,108.99,109.02,33040.0,108.6324,108.8809,108.3738,108.4037,33040.0
2022-02-24 15:50:00,109.09,109.47,109.0,109.18,53692.0,108.4733,108.8511,108.3838,108.5628,53692.0
2022-02-24 15:55:00,109.16,109.25,108.68,108.73,176170.0,108.5429,108.6324,108.0656,108.1153,176170.0
2022-02-25 09:30:00,107.43,108.87,106.85,108.51,110569.0,106.8226,108.2545,106.2459,107.8965,110569.0
2022-02-25 09:35:00,108.28,108.28,106.98,107.32,20261.0,107.6678,107.6678,106.3752,106.7133,20261.0
2022-02-25 09:40:00,107.16,107.56,105.64,105.68,33685.0,106.5542,106.9519,105.0428,105.0825,33685.0
2022-02-25 09:45:00,105.83,106.7,105.73,106.29,12351.0,105.2317,106.0968,105.1323,105.6891,12351.0
2022-02-25 09:50:00,106.21,106.62,105.99,106.49,18017.0,105.6095,106.0172,105.3908,105.888,18017.0
2022-02-25 09:55:00,106.52,106.53,104.8,105.06,32779.0,105.9178,105.9277,104.2075,104.466,32779.0
2022-02-25 10:00:00,105.1,105.23,104.09,104.79,24587.0,104.5058,104.6351,103.5015,104.1976,24587.0
2022-02-25 10:05:00,104.88,105.61,104.87,105.47,19660.0,104.2871,105.0129,104.2771,104.8737,19660.0
2022-02-25 10:10:00,105.55,105.77,105.45,105.56,19176.0,104.9533,105.172,104.8538,104.9632,19176.0
2022-02-25 10:15:00,105.56,105.83,105.21,105.83,10260.0,104.9632,105.2317,104.6152,105.2317,10260.0
2022-02-25 10:20:00,105.83,106.12,105.66,106.11,8428.0,105.2317,105.5201,105.0627,105.5101,8428.0
2022-02-25 10:25:00,106.11,106.83,106.08,106.83,18399.0,105.5101,106.226,105.4803,106.226,18399.0
2022-02-25 10:30:00,106.66,107.12,106.59,107.11,24722.0,106.057,106.5144,105.9874,106.5045,24722.0
2022-02-25 10:35:00,107.11,107.11,106.57,107.09,16175.0,106.5045,106.5045,105.9675,106.4846,16175.0
2022-02-25 10:40:00,107.18,108.07,107.07,107.97,15351.0,106.5741,107.459,106.4647,107.3596,15351.0
2022-02-25 10:45:00,107.97,108.58,107.93,108.58,21913.0,107.3596,107.9661,107.3198,107.9661,21913.0
2022-02-25 10:50:00,108.58,108.9,108.16,108.16,30827.0,107.9661,108.2843,107.5485,107.5485,30827.0
2022-02-25 10:55:00,108.27,108.29,107.72,107.77,17305.0,107.6579,107.6778,107.111,107.1607,17305.0
2022-02-25 11:00:00,107.86,108.26,107.41,108.15,6504.0,107.2502,107.648,106.8028,107.5386,6504.0
2022-02-25 11:05:00,108.15,108.16,107.7,108.12,10810.0,107.5386,107.5485,107.0911,107.5087,10810.0
2022-02-25 11:10:00,107.99,108.19,107.93,108.04,6929.0,107.3795,107.5783,107.3198,107.4292,6929.0
2022-02-25 11:15:00,108.02,108.08,107.72,108.03,7756.0,107.4093,107.469,107.111,107.4193,7756.0
2022-02-25 11:20:00,108.11,108.26,107.84,108.25,7037.0,107.4988,107.648,107.2303,107.638,7037.0
2022-02-25 11:25:00,108.14,108.2,107.69,107.85,10058.0,107.5286,107.5883,107.0812,107.2403,10058.0
2022-02-25 11:30:00,107.83,107.96,107.64,107.83,21941.0,107.2204,107.3496,107.0315,107.2204,21941.0
2022-02-25 11:35:00,107.81,107.81,107.39,107.65,4744.0,107.2005,107.2005,106.7829,107.0414,4744.0
2022-02-25 11:40:00,107.69,107.74,107.3,107.32,9603.0,107.0812,107.1309,106.6934,106.7133,9603.0
2022-02-25 11:45:00,107.4,107.53,107.24,107.41,10446.0,106.7928,106.9221,106.6337,106.8028,10446.0
2022-02-25 11:50:00,107.41,107.49,107.13,107.25,10897.0,106.8028,106.8823,106.5243,106.6437,10897.0
2022-02-25 11:55:00,107.25,107.55,107.21,107.47,12709.0,106.6437,106.942,106.6039,106.8624,12709.0
2022-02-25 12:00:00,107.47,107.86,107.47,107.75,14012.0,106.8624,107.2502,106.8624,107.1408,14012.0
2022-02-25 12:05:00,107.78,108.12,107.78,108.07,9307.0,107.1707,107.5087,107.1707,107.459,9307.0
2022-02-25 12:10:00,108.03,108.38,107.67,107.75,16248.0,107.4193,107.7673,107.0613,107.1408,16248.0
2022-02-25 12:15:00,107.76,108.0,107.75,107.88,6340.0,107.1508,107.3894,107.1408,107.2701,6340.0
2022-02-25 12:20:00,107.88,107.88,107.53,107.77,6130.0,107.2701,107.2701,106.9221,107.1607,6130.0
2022-02-25 12:25:00,107.77,107.88,107.68,107.84,8031.0,107.1607,107.2701,107.0712,107.2303,8031.0
2022-02-25 12:30:00,107.88,108.11,107.86,108.09,29998.0,107.2701,107.4988,107.2502,107.4789,29998.0
2022-02-25 12:35:00,108.12,108.26,108.03,108.23,8958.0,107.5087,107.648,107.4193,107.6181,8958.0
2022-02-25 12:40:00,108.24,108.41,108.24,108.4,7471.0,107.6281,107.7971,107.6281,107.7872,7471.0
2022-02-25 12:45:00,108.4,108.4,108.19,108.21,6141.0,107.7872,107.7872,107.5783,107.5982,6141.0
2022-02-25 12:50:00,108.15,108.17,107.92,107.95,7292.0,107.5386,107.5585,107.3099,107.3397,7292.0
2022-02-25 12:55:00,107.9,107.99,107.8,107.94,8985.0,107.29,107.3795,107.1906,107.3298,8985.0
2022-02-25 13:00:00,108.01,108.24,107.81,108.05,10514.0,107.3994,107.6281,107.2005,107.4391,10514.0
2022-02-25 13:05:00,108.02,108.06,107.63,107.7,10978.0,107.4093,107.4491,107.0215,107.0911,10978.0
2022-02-25 13:10:00,107.69,107.71,107.43,107.45,14446.0,107.0812,107.1011,106.8226,106.8425,14446.0
2022-02-25 13:15:00,107.47,107.72,107.29,107.63,24346.0,106.8624,107.111,106.6834,107.0215,24346.0
2022-02-25 13:20:00,107.62,107.67,107.45,107.63,8110.0,107.0116,107.0613,106.8425,107.0215,8110.0
2022-02-25 13:25:00,107.63,107.86,107.59,107.81,8588.0,107.0215,107.2502,106.9817,107.2005,8588.0
2022-02-25 13:30:00,107.81,108.06,107.81,108.05,8471.0,107.2005,107.4491,107.2005,107.4391,8471.0
2022-02-25 13:35:00,108.03,108.05,107.7,108.05,6703.0,107.4193,107.4391,107.0911,107.4391,6703.0
2022-02-25 13:40:00,108.06,108.08,107.85,107.85,8787.0,107.4491,107.469,107.2403,107.2403,8787.0
2022-02-25 13:45:00,107.9,108.14,107.79,108.14,11181.0,107.29,107.5286,107.1806,107.5286,11181.0
2022-02-25 13:50:00,108.13,108.3,108.07,108.11,6587.0,107.5187,107.6877,107.459,107.4988,6587.0
2022-02-25 13:55:00,108.1,108.1,107.78,107.97,11245.0,107.4889,107.4889,107.1707,107.3596,11245.0
2022-02-25 14:00:00,107.91,108.09,107.7,108.01,10883.0,107.2999,107.4789,107.0911,107.3994,10883.0
2022-02-25 14:05:00,107.99,108.01,107.7,107.74,5448.0,107.3795,107.3994,107.0911,107.1309,5448.0
2022-02-25 14:10:00,107.74,107.99,107.68,107.97,8781.0,107.1309,107.3795,107.0712,107.3596,8781.0
2022-02-25 14:15:00,107.98,108.02,107.88,107.94,10184.0,107.3695,107.4093,107.2701,107.3298,10184.0
2022-02-25 14:20:00,107.97,108.16,107.95,108.16,8232.0,107.3596,107.5485,107.3397,107.5485,8232.0
2022-02-25 14:25:00,108.09,108.17,107.96,108.0,6197.0,107.4789,107.5585,107.3496,107.3894,6197.0
2022-02-25 14:30:00,108.0,108.13,107.83,107.92,10379.0,107.3894,107.5187,107.2204,107.3099,10379.0
2022-02-25 14:35:00,107.96,108.14,107.95,107.99,9536.0,107.3496,107.5286,107.3397,107.3795,9536.0
2022-02-25 14:40:00,107.99,108.17,107.92,108.12,10094.0,107.3795,107.5585,107.3099,107.5087,10094.0
2022-02-25 14:45:00,108.18,108.23,108.0,108.01,7556.0,107.5684,107.6181,107.3894,107.3994,7556.0
2022-02-25 14:50:00,107.95,108.02,107.77,107.98,9651.0,107.3397,107.4093,107.1607,107.3695,9651.0
2022-02-25 14:55:00,107.99,108.22,107.92,108.0,10671.0,107.3795,107.6082,107.3099,107.3894,10671.0
2022-02-25 15:00:00,108.04,108.05,107.79,107.98,11865.0,107.4292,107.4391,107.1806,107.3695,11865.0
2022-02-25 15:05:00,108.04,108.08,107.84,108.08,13501.0,107.4292,107.469,107.2303,107.469,13501.0
2022-02-25 15:10:00,108.08,108.08,107.88,107.96,10488.0,107.469,107.469,107.2701,107.3496,10488.0
2022-02-25 15:15:00,107.98,108.22,107.98,108.2,9670.0,107.3695,107.6082,107.3695,107.5883,9670.0
2022-02-25 15:20:00,108.23,108.36,108.13,108.23,12056.0,107.6181,107.7474,107.5187,107.6181,12056.0
2022-02-25 15:25:00,108.22,108.22,107.95,108.07,12732.0,107.6082,107.6082,107.3397,107.459,12732.0
2022-02-25 15:30:00,108.05,108.18,107.99,108.01,23534.0,107.4391,107.5684,107.3795,107.3994,23534.0
2022-02-25 15:35:00,108.0,108.16,107.9,108.15,24578.0,107.3894,107.5485,107.29,107.5386,24578.0
2022-02-25 15:40:00,108.19,108.23,107.97,108.06,27715.0,107.5783,107.6181,107.3596,107.4491,27715.0
2022-02-25 15:45:00,108.1,108.21,107.94,108.09,37949.0,107.4889,107.5982,107.3298,107.4789,37949.0
2022-02-25 15:50:00,108.11,108.75,108.07,108.43,63632.0,107.4988,108.1352,107.459,107.817,63632.0
2022-02-25 15:55:00,108.39,108.56,108.12,108.2,106502.0,107.7772,107.9463,107.5087,107.5883,106502.0
2022-02-28 09:30:00,106.84,107.49,106.46,106.68,15219.0,106.236,106.8823,105.8581,106.0769,15219.0
2022-02-28 09:35:00,106.78,106.96,106.12,106.5,8521.0,106.1763,106.3553,105.5201,105.8979,8521.0
2022-02-28 09:40:00,106.33,107.05,106.13,107.02,6449.0,105.7289,106.4448,105.53,106.415,6449.0
2022-02-28 09:45:00,106.95,107.21,106.71,107.06,5351.0,106.3454,106.6039,106.1067,106.4547,5351.0
2022-02-28 09:50:00,107.07,107.15,106.59,107.04,9572.0,106.4647,106.5442,105.9874,106.4348,9572.0
2022-02-28 09:55:00,107.01,107.95,107.01,107.95,13490.0,106.405,107.3397,106.405,107.3397,13490.0
2022-02-28 10:00:00,107.99,108.27,107.76,108.09,15462.0,107.3795,107.6579,107.1508,107.4789,15462.0
2022-02-28 10:05:00,108.15,108.47,108.04,108.24,13868.0,107.5386,107.8568,107.4292,107.6281,13868.0
2022-02-28 10:10:00,108.4,108.6,108.19,108.26,12057.0,107.7872,107.986,107.5783,107.648,12057.0
2022-02-28 10:15:00,108.36,108.68,108.32,108.59,14905.0,107.7474,108.0656,107.7076,107.9761,14905.0
2022-02-28 10:20:00,108.64,109.0,108.57,108.99,6946.0,108.0258,108.3838,107.9562,108.3738,6946.0
2022-02-28 10:25:00,109.02,109.02,108.6,108.83,5039.0,108.4037,108.4037,107.986,108.2147,5039.0
2022-02-28 10:30:00,108.83,109.0,108.74,108.75,10180.0,108.2147,108.3838,108.1252,108.1352,10180.0
2022-02-28 10:35:00,108.67,109.02,108.63,109.02,2199.0,108.0556,108.4037,108.0159,108.4037,2199.0
2022-02-28 10:40:00,109.02,109.12,108.88,109.11,11702.0,108.4037,108.5031,108.2644,108.4931,11702.0
2022-02-28 10:45:00,109.13,109.18,108.79,108.82,9275.0,108.513,108.5628,108.175,108.2048,9275.0
2022-02-28 10:50:00,108.81,109.11,108.73,109.05,3393.0,108.1948,108.4931,108.1153,108.4335,3393.0
2022-02-28 10:55:00,109.08,109.45,109.08,109.3,10760.0,108.4633,108.8312,108.4633,108.6821,10760.0
2022-02-28 11:00:00,109.4,109.4,109.09,109.33,2340.0,108.7815,108.7815,108.4733,108.7119,2340.0
2022-02-28 11:05:00,109.28,109.47,109.21,109.25,5300.0,108.6622,108.8511,108.5926,108.6324,5300.0
2022-02-28 11:10:00,109.37,109.66,109.2,109.53,10611.0,108.7517,109.04,108.5826,108.9108,10611.0
2022-02-28 11:15:00,109.56,109.76,109.52,109.54,6251.0,108.9406,109.1395,108.9008,108.9207,6251.0
2022-02-28 11:20:00,109.66,109.78,109.64,109.78,2038.0,109.04,109.1594,109.0201,109.1594,2038.0
2022-02-28 11:25:00,109.91,109.99,109.77,109.86,6363.0,109.2886,109.3682,109.1494,109.2389,6363.0
2022-02-28 11:30:00,109.86,109.92,109.63,109.63,4869.0,109.2389,109.2986,109.0102,109.0102,4869.0
2022-02-28 11:35:00,109.54,109.59,109.33,109.33,3744.0,108.9207,108.9704,108.7119,108.7119,3744.0
2022-02-28 11:40:00,109.46,109.9,109.41,109.78,10128.0,108.8412,109.2787,108.7914,109.1594,10128.0
2022-02-28 11:45:00,109.74,109.85,109.03,109.03,5508.0,109.1196,109.229,108.4136,108.4136,5508.0
2022-02-28 11:50:00,109.14,109.18,108.99,109.05,2439.0,108.523,108.5628,108.3738,108.4335,2439.0
2022-02-28 11:55:00,109.11,109.27,109.11,109.18,3784.0,108.4931,108.6522,108.4931,108.5628,3784.0
2022-02-28 12:00:00,109.17,109.25,108.88,108.91,11437.0,108.5528,108.6324,108.2644,108.2943,11437.0
2022-02-28 12:05:00,108.91,108.94,108.36,108.36,2501.0,108.2943,108.3241,107.7474,107.7474,2501.0
2022-02-28 12:10:00,108.17,108.23,108.1,108.19,1674.0,107.5585,107.6181,107.4889,107.5783,1674.0
2022-02-28 12:15:00,108.15,108.26,107.94,108.26,4952.0,107.5386,107.648,107.3298,107.648,4952.0
2022-02-28 12:20:00,108.28,108.28,107.81,107.82,16200.0,107.6678,107.6678,107.2005,107.2104,16200.0
2022-02-28 12:25:00,107.95,108.15,107.87,108.03,4200.0,107.3397,107.5386,107.2602,107.4193,4200.0
2022-02-28 12:30:00,108.03,108.14,107.86,108.03,2603.0,107.4193,107.5286,107.2502,107.4193,2603.0
2022-02-28 12:35:00,107.92,108.0,107.71,107.71,2500.0,107.3099,107.3894,107.1011,107.1011,2500.0
2022-02-28 12:40:00,107.79,107.81,107.57,107.6,4277.0,107.1806,107.2005,106.9619,106.9917,4277.0
2022-02-28 12:45:00,107.52,107.63,107.43,107.54,2624.0,106.9121,107.0215,106.8226,106.932,2624.0
2022-02-28 12:50:00,107.62,107.62,107.25,107.54,4810.0,107.0116,107.0116,106.6437,106.932,4810.0
2022-02-28 12:55:00,107.59,107.92,107.59,107.92,2538.0,106.9817,107.3099,106.9817,107.3099,2538.0
2022-02-28 13:00:00,107.86,108.43,107.8,108.4,13241.0,107.2502,107.817,107.1906,107.7872,13241.0
2022-02-28 13:05:00,108.42,108.95,108.42,108.8,15074.0,107.807,108.3341,107.807,108.1849,15074.0
2022-02-28 13:10:00,108.74,108.91,108.72,108.9,6715.0,108.1252,108.2943,108.1054,108.2843,6715.0
2022-02-28 13:15:00,108.93,109.01,108.69,108.76,18687.0,108.3142,108.3937,108.0755,108.1451,18687.0
2022-02-28 13:20:00,108.78,108.78,108.58,108.66,17499.0,108.165,108.165,107.9661,108.0457,17499.0
2022-02-28 13:25:00,108.67,109.09,108.6,108.75,12705.0,108.0556,108.4733,107.986,108.1352,12705.0
2022-02-28 13:30:00,108.71,108.71,108.43,108.46,3825.0,108.0954,108.0954,107.817,107.8468,3825.0
2022-02-28 13:35:00,108.52,108.78,108.46,108.73,2527.0,107.9065,108.165,107.8468,108.1153,2527.0
2022-02-28 13:40:00,108.74,108.87,108.62,108.68,4843.0,108.1252,108.2545,108.0059,108.0656,4843.0
2022-02-28 13:45:00,108.68,108.77,108.49,108.57,2489.0,108.0656,108.1551,107.8767,107.9562,2489.0
2022-02-28 13:50:00,108.8,109.01,108.71,108.73,4909.0,108.1849,108.3937,108.0954,108.1153,4909.0
2022-02-28 13:55:00,108.71,108.77,108.53,108.6,4471.0,108.0954,108.1551,107.9164,107.986,4471.0
2022-02-28 14:00:00,108.49,108.49,107.81,107.81,3400.0,107.8767,107.8767,107.2005,107.2005,3400.0
2022-02-28 14:05:00,107.76,107.85,107.47,107.47,4747.0,107.1508,107.2403,106.8624,106.8624,4747.0
2022-02-28 14:10:00,107.41,107.87,107.3,107.87,15009.0,106.8028,107.2602,106.6934,107.2602,15009.0
2022-02-28 14:15:00,107.89,108.15,107.7,108.12,13379.0,107.28,107.5386,107.0911,107.5087,13379.0
2022-02-28 14:20:00,108.12,108.12,107.61,107.61,4396.0,107.5087,107.5087,107.0016,107.0016,4396.0
2022-02-28 14:25:00,107.61,107.97,107.46,107.68,7355.0,107.0016,107.3596,106.8525,107.0712,7355.0
2022-02-28 14:30:00,107.67,107.84,107.39,107.84,6920.0,107.0613,107.2303,106.7829,107.2303,6920.0
2022-02-28 14:35:00,107.7,108.06,107.62,107.65,6960.0,107.0911,107.4491,107.0116,107.0414,6960.0
2022-02-28 14:40:00,107.75,108.27,107.59,108.27,9015.0,107.1408,107.6579,106.9817,107.6579,9015.0
2022-02-28 14:45:00,108.28,108.28,107.94,108.07,4140.0,107.6678,107.6678,107.3298,107.459,4140.0
2022-02-28 14:50:00,108.14,108.14,107.77,107.9,4639.0,107.5286,107.5286,107.1607,107.29,4639.0
2022-02-28 14:55:00,107.91,108.23,107.91,108.08,7455.0,107.2999,107.6181,107.2999,107.469,7455.0
2022-02-28 15:00:00,108.0,108.4,107.83,108.01,21393.0,107.3894,107.7872,107.2204,107.3994,21393.0
2022-02-28 15:05:00,108.0,108.2,107.78,108.2,6928.0,107.3894,107.5883,107.1707,107.5883,6928.0
2022-02-28 15:10:00,108.06,108.06,107.69,107.79,4648.0,107.4491,107.4491,107.0812,107.1806,4648.0
2022-02-28 15:15:00,107.9,108.12,107.83,108.1,6893.0,107.29,107.5087,107.2204,107.4889,6893.0
2022-02-28 15:20:00,108.12,108.44,108.12,108.18,4597.0,107.5087,107.8269,107.5087,107.5684,4597.0
2022-02-28 15:25:00,108.17,108.31,108.11,108.2,4301.0,107.5585,107.6977,107.4988,107.5883,4301.0
2022-02-28 15:30:00,108.17,108.27,107.95,108.03,9724.0,107.5585,107.6579,107.3397,107.4193,9724.0
2022-02-28 15:35:00,108.02,108.06,107.83,107.91,14216.0,107.4093,107.4491,107.2204,107.2999,14216.0
2022-02-28 15:40:00,107.94,108.43,107.93,108.38,13660.0,107.3298,107.817,107.3198,107.7673,13660.0
2022-02-28 15:45:00,108.44,108.71,108.43,108.62,21239.0,107.8269,108.0954,107.817,108.0059,21239.0
2022-02-28 15:50:00,108.67,109.31,108.67,109.23,66263.0,108.0556,108.692,108.0556,108.6125,66263.0
2022-02-28 15:55:00,109.22,109.4,108.9,108.96,92124.0,108.6025,108.7815,108.2843,108.344,92124.0
2022-03-01 09:30:00,109.52,110.11,108.98,109.46,30016.0,108.9008,109.4875,108.3639,108.8412,30016.0
2022-03-01 09:35:00,109.33,109.59,109.11,109.13,4633.0,108.7119,108.9704,108.4931,108.513,4633.0
2022-03-01 09:40:00,109.23,109.23,108.28,108.91,6465.0,108.6125,108.6125,107.6678,108.2943,6465.0
2022-03-01 09:45:00,108.98,109.29,108.72,109.29,2468.0,108.3639,108.6721,108.1054,108.6721,2468.0
2022-03-01 09:50:00,109.11,109.18,108.41,108.78,5762.0,108.4931,108.5628,107.7971,108.165,5762.0
2022-03-01 09:55:00,108.8,109.23,108.65,108.99,14944.0,108.1849,108.6125,108.0357,108.3738,14944.0
2022-03-01 10:00:00,109.09,109.39,108.41,108.49,6359.0,108.4733,108.7716,107.7971,107.8767,6359.0
2022-03-01 10:05:00,108.5,108.88,108.48,108.77,4394.0,107.8866,108.2644,107.8667,108.1551,4394.0
2022-03-01 10:10:00,108.76,108.77,108.24,108.3,9077.0,108.1451,108.1551,107.6281,107.6877,9077.0
2022-03-01 10:15:00,108.2,108.41,108.0,108.2,9102.0,107.5883,107.7971,107.3894,107.5883,9102.0
2022-03-01 10:20:00,108.21,108.56,108.21,108.43,6104.0,107.5982,107.9463,107.5982,107.817,6104.0
2022-03-01 10:25:00,108.51,108.55,108.27,108.5,1578.0,107.8965,107.9363,107.6579,107.8866,1578.0
2022-03-01 10:30:00,108.48,108.71,108.39,108.51,5423.0,107.8667,108.0954,107.7772,107.8965,5423.0
2022-03-01 10:35:00,108.52,109.21,108.52,109.08,28609.0,107.9065,108.5926,107.9065,108.4633,28609.0
2022-03-01 10:40:00,109.09,109.09,108.74,108.87,17794.0,108.4733,108.4733,108.1252,108.2545,17794.0
2022-03-01 10:45:00,108.87,109.2,108.82,109.13,43697.0,108.2545,108.5826,108.2048,108.513,43697.0
2022-03-01 10:50:00,109.08,109.64,109.07,109.58,11015.0,108.4633,109.0201,108.4534,108.9605,11015.0
2022-03-01 10:55:00,109.56,109.58,109.31,109.43,4381.0,108.9406,108.9605,108.692,108.8113,4381.0
2022-03-01 11:00:00,109.42,109.89,109.41,109.88,14559.0,108.8014,109.2687,108.7914,109.2588,14559.0
2022-03-01 11:05:00,109.9,110.45,109.85,110.33,13873.0,109.2787,109.8256,109.229,109.7062,13873.0
2022-03-01 11:10:00,110.41,110.87,110.28,110.87,6075.0,109.7858,110.2432,109.6565,110.2432,6075.0
2022-03-01 11:15:00,110.84,110.9,110.77,110.84,12761.0,110.2134,110.273,110.1438,110.2134,12761.0
2022-03-01 11:20:00,110.84,110.88,110.78,110.83,14816.0,110.2134,110.2531,110.1537,110.2034,14816.0
2022-03-01 11:25:00,110.84,111.03,110.79,110.97,14151.0,110.2134,110.4023,110.1636,110.3426,14151.0
2022-03-01 11:30:00,110.94,110.94,110.25,110.26,16532.0,110.3128,110.3128,109.6267,109.6366,16532.0
2022-03-01 11:35:00,110.1,110.3,110.07,110.27,18677.0,109.4775,109.6764,109.4477,109.6466,18677.0
2022-03-01 11:40:00,110.31,110.35,109.59,109.96,18174.0,109.6864,109.7261,108.9704,109.3383,18174.0
2022-03-01 11:45:00,109.83,109.83,109.13,109.26,3561.0,109.2091,109.2091,108.513,108.6423,3561.0
2022-03-01 11:50:00,109.08,109.44,109.0,109.33,7018.0,108.4633,108.8213,108.3838,108.7119,7018.0
2022-03-01 11:55:00,109.22,109.22,108.76,108.86,18420.0,108.6025,108.6025,108.1451,108.2446,18420.0
2022-03-01 12:00:00,108.67,108.75,108.35,108.35,6528.0,108.0556,108.1352,107.7374,107.7374,6528.0
2022-03-01 12:05:00,108.57,108.57,108.28,108.43,3512.0,107.9562,107.9562,107.6678,107.817,3512.0
2022-03-01 12:10:00,108.37,108.37,107.96,108.35,4734.0,107.7573,107.7573,107.3496,107.7374,4734.0
2022-03-01 12:15:00,108.32,108.59,108.23,108.5,5705.0,107.7076,107.9761,107.6181,107.8866,5705.0
2022-03-01 12:20:00,108.54,108.64,108.39,108.43,10556.0,107.9264,108.0258,107.7772,107.817,10556.0
2022-03-01 12:25:00,108.52,108.67,108.36,108.5,3620.0,107.9065,108.0556,107.7474,107.8866,3620.0
2022-03-01 12:30:00,108.48,108.81,108.38,108.74,3935.0,107.8667,108.1948,107.7673,108.1252,3935.0
2022-03-01 12:35:00,108.73,108.76,108.58,108.66,4302.0,108.1153,108.1451,107.9661,108.0457,4302.0
2022-03-01 12:40:00,108.72,109.42,108.72,109.34,4641.0,108.1054,108.8014,108.1054,108.7218,4641.0
2022-03-01 12:45:00,109.34,109.63,109.17,109.62,9410.0,108.7218,109.0102,108.5528,109.0003,9410.0
2022-03-01 12:50:00,109.63,109.86,109.63,109.77,12953.0,109.0102,109.2389,109.0102,109.1494,12953.0
2022-03-01 12:55:00,109.82,109.9,109.63,109.9,3625.0,109.1991,109.2787,109.0102,109.2787,3625.0
2022-03-01 13:00:00,109.9,110.0,109.74,109.89,14716.0,109.2787,109.3781,109.1196,109.2687,14716.0
2022-03-01 13:05:00,109.75,109.88,109.5,109.71,2535.0,109.1295,109.2588,108.8809,109.0898,2535.0
2022-03-01 13:10:00,109.68,109.73,109.33,109.34,7035.0,109.0599,109.1096,108.7119,108.7218,7035.0
2022-03-01 13:15:00,109.34,109.39,109.16,109.21,15577.0,108.7218,108.7716,108.5429,108.5926,15577.0
2022-03-01 13:20:00,109.2,109.33,109.16,109.17,9442.0,108.5826,108.7119,108.5429,108.5528,9442.0
2022-03-01 13:25:00,109.19,109.23,108.93,108.96,9439.0,108.5727,108.6125,108.3142,108.344,9439.0
2022-03-01 13:30:00,108.93,108.97,108.76,108.87,6803.0,108.3142,108.3539,108.1451,108.2545,6803.0
2022-03-01 13:35:00,108.86,109.22,108.84,109.0,4679.0,108.2446,108.6025,108.2247,108.3838,4679.0
2022-03-01 13:40:00,108.94,108.96,108.62,108.66,5143.0,108.3241,108.344,108.0059,108.0457,5143.0
2022-03-01 13:45:00,108.67,108.89,108.31,108.52,5026.0,108.0556,108.2744,107.6977,107.9065,5026.0
2022-03-01 13:50:00,108.52,108.71,108.46,108.7,6631.0,107.9065,108.0954,107.8468,108.0855,6631.0
2022-03-01 13:55:00,108.71,109.09,108.69,108.79,8294.0,108.0954,108.4733,108.0755,108.175,8294.0
2022-03-01 14:00:00,108.82,109.02,108.69,109.02,8395.0,108.2048,108.4037,108.0755,108.4037,8395.0
2022-03-01 14:05:00,108.93,109.13,108.92,108.95,11914.0,108.3142,108.513,108.3042,108.3341,11914.0
2022-03-01 14:10:00,108.99,109.08,108.69,108.98,10408.0,108.3738,108.4633,108.0755,108.3639,10408.0
2022-03-01 14:15:00,109.01,109.57,109.01,109.57,9465.0,108.3937,108.9505,108.3937,108.9505,9465.0
2022-03-01 14:20:00,109.57,110.0,109.49,109.98,5400.0,108.9505,109.3781,108.871,109.3582,5400.0
2022-03-01 14:25:00,109.96,110.03,109.87,109.87,11830.0,109.3383,109.4079,109.2488,109.2488,11830.0
2022-03-01 14:30:00,109.87,109.87,109.71,109.75,5545.0,109.2488,109.2488,109.0898,109.1295,5545.0
2022-03-01 14:35:00,109.81,110.01,109.79,109.96,7852.0,109.1892,109.3881,109.1693,109.3383,7852.0
2022-03-01 14:40:00,109.88,109.99,109.81,109.85,5051.0,109.2588,109.3682,109.1892,109.229,5051.0
2022-03-01 14:45:00,109.88,109.93,109.58,109.7,6530.0,109.2588,109.3085,108.9605,109.0798,6530.0
2022-03-01 14:50:00,109.68,109.68,109.24,109.27,4011.0,109.0599,109.0599,108.6224,108.6522,4011.0
2022-03-01 14:55:00,109.26,109.37,109.1,109.1,4158.0,108.6423,108.7517,108.4832,108.4832,4158.0
2022-03-01 15:00:00,109.1,109.73,109.1,109.73,9193.0,108.4832,109.1096,108.4832,109.1096,9193.0
2022-03-01 15:05:00,109.8,109.95,109.77,109.81,5888.0,109.1792,109.3284,109.1494,109.1892,5888.0
2022-03-01 15:10:00,109.84,109.9,109.53,109.6,5022.0,109.219,109.2787,108.9108,108.9804,5022.0
2022-03-01 15:15:00,109.54,109.61,109.24,109.32,6284.0,108.9207,108.9903,108.6224,108.702,6284.0
2022-03-01 15:20:00,109.31,109.34,109.12,109.26,6593.0,108.692,108.7218,108.5031,108.6423,6593.0
2022-03-01 15:25:00,109.25,109.27,109.03,109.03,11550.0,108.6324,108.6522,108.4136,108.4136,11550.0
2022-03-01 15:30:00,108.95,109.2,108.85,109.08,11161.0,108.3341,108.5826,108.2346,108.4633,11161.0
2022-03-01 15:35:00,109.05,109.18,108.92,109.08,12653.0,108.4335,108.5628,108.3042,108.4633,12653.0
2022-03-01 15:40:00,109.08,109.18,108.64,108.65,13003.0,108.4633,108.5628,108.0258,108.0357,13003.0
2022-03-01 15:45:00,108.71,108.71,108.22,108.22,25700.0,108.0954,108.0954,107.6082,107.6082,25700.0
2022-03-01 15:50:00,108.11,108.37,107.94,108.31,59515.0,107.4988,107.7573,107.3298,107.6977,59515.0
2022-03-01 15:55:00,108.3,108.63,108.16,108.37,102878.0,107.6877,108.0159,107.5485,107.7573,102878.0
2022-03-02 09:30:00,109.33,110.07,109.0,109.65,18675.0,108.7119,109.4477,108.3838,109.0301,18675.0
2022-03-02 09:35:00,109.46,109.87,109.46,109.81,3831.0,108.8412,109.2488,108.8412,109.1892,3831.0
2022-03-02 09:40:00,109.52,109.97,109.4,109.73,4746.0,108.9008,109.3483,108.7815,109.1096,4746.0
2022-03-02 09:45:00,109.58,109.88,109.51,109.74,5285.0,108.9605,109.2588,108.8909,109.1196,5285.0
2022-03-02 09:50:00,109.5,109.5,109.04,109.16,4517.0,108.8809,108.8809,108.4235,108.5429,4517.0
2022-03-02 09:55:00,109.29,109.51,108.99,109.48,8219.0,108.6721,108.8909,108.3738,108.8611,8219.0
2022-03-02 10:00:00,109.36,109.8,109.25,109.8,35596.0,108.7417,109.1792,108.6324,109.1792,35596.0
2022-03-02 10:05:00,109.73,109.86,109.34,109.41,6913.0,109.1096,109.2389,108.7218,108.7914,6913.0
2022-03-02 10:10:00,109.4,109.53,109.13,109.25,3350.0,108.7815,108.9108,108.513,108.6324,3350.0
2022-03-02 10:15:00,109.18,109.58,109.17,109.48,6632.0,108.5628,108.9605,108.5528,108.8611,6632.0
2022-03-02 10:20:00,109.63,110.09,109.63,109.92,10012.0,109.0102,109.4676,109.0102,109.2986,10012.0
2022-03-02 10:25:00,110.01,110.62,109.71,110.57,17755.0,109.3881,109.9946,109.0898,109.9449,17755.0
2022-03-02 10:30:00,110.48,110.75,110.22,110.32,18342.0,109.8554,110.1239,109.5969,109.6963,18342.0
2022-03-02 10:35:00,110.23,110.67,110.23,110.54,4787.0,109.6068,110.0443,109.6068,109.9151,4787.0
2022-03-02 10:40:00,110.55,110.63,110.07,110.17,4401.0,109.925,110.0046,109.4477,109.5472,4401.0
2022-03-02 10:45:00,110.19,110.51,109.89,110.42,9852.0,109.567,109.8852,109.2687,109.7957,9852.0
2022-03-02 10:50:00,110.37,110.44,110.02,110.02,2600.0,109.746,109.8156,109.398,109.398,2600.0
2022-03-02 10:55:00,110.14,110.31,109.93,110.24,4592.0,109.5173,109.6864,109.3085,109.6168,4592.0
2022-03-02 11:00:00,110.13,110.51,109.89,110.49,4579.0,109.5074,109.8852,109.2687,109.8653,4579.0
2022-03-02 11:05:00,110.44,110.63,110.19,110.63,3676.0,109.8156,110.0046,109.567,110.0046,3676.0
2022-03-02 11:10:00,110.59,110.67,110.44,110.63,3851.0,109.9648,110.0443,109.8156,110.0046,3851.0
2022-03-02 11:15:00,110.57,110.7,110.46,110.51,5455.0,109.9449,110.0742,109.8355,109.8852,5455.0
2022-03-02 11:20:00,110.6,110.65,110.26,110.35,3782.0,109.9747,110.0244,109.6366,109.7261,3782.0
2022-03-02 11:25:00,110.51,110.56,110.36,110.36,6242.0,109.8852,109.9349,109.7361,109.7361,6242.0
2022-03-02 11:30:00,110.33,110.69,110.31,110.48,4824.0,109.7062,110.0642,109.6864,109.8554,4824.0
2022-03-02 11:35:00,110.28,110.52,110.28,110.52,1850.0,109.6565,109.8952,109.6565,109.8952,1850.0
2022-03-02 11:40:00,110.53,110.53,110.0,110.0,4373.0,109.9051,109.9051,109.3781,109.3781,4373.0
2022-03-02 11:45:00,110.0,110.47,109.98,110.08,5352.0,109.3781,109.8455,109.3582,109.4577,5352.0
2022-03-02 11:50:00,109.99,110.22,109.86,109.99,10866.0,109.3682,109.5969,109.2389,109.3682,10866.0
2022-03-02 11:55:00,109.94,109.94,109.59,109.69,11026.0,109.3185,109.3185,108.9704,109.0699,11026.0
2022-03-02 12:00:00,109.6,109.86,109.56,109.59,5273.0,108.9804,109.2389,108.9406,108.9704,5273.0
2022-03-02 12:05:00,109.43,109.52,109.28,109.44,4887.0,108.8113,108.9008,108.6622,108.8213,4887.0
2022-03-02 12:10:00,109.44,109.6,109.26,109.37,5030.0,108.8213,108.9804,108.6423,108.7517,5030.0
2022-03-02 12:15:00,109.42,109.42,109.14,109.2,6658.0,108.8014,108.8014,108.523,108.5826,6658.0
2022-03-02 12:20:00,109.14,109.2,108.97,108.97,17547.0,108.523,108.5826,108.3539,108.3539,17547.0
2022-03-02 12:25:00,109.01,109.29,108.97,109.21,5878.0,108.3937,108.6721,108.3539,108.5926,5878.0
2022-03-02 12:30:00,109.15,109.35,109.1,109.35,3399.0,108.5329,108.7318,108.4832,108.7318,3399.0
2022-03-02 12:35:00,109.26,109.27,109.16,109.16,2423.0,108.6423,108.6522,108.5429,108.5429,2423.0
2022-03-02 12:40:00,109.2,109.25,108.92,108.95,7571.0,108.5826,108.6324,108.3042,108.3341,7571.0
2022-03-02 12:45:00,108.91,109.2,108.91,109.19,3709.0,108.2943,108.5826,108.2943,108.5727,3709.0
2022-03-02 12:50:00,109.17,109.2,108.87,108.99,6433.0,108.5528,108.5826,108.2545,108.3738,6433.0
2022-03-02 12:55:00,108.93,109.07,108.9,109.06,3862.0,108.3142,108.4534,108.2843,108.4434,3862.0
2022-03-02 13:00:00,109.03,109.27,109.02,109.2,5654.0,108.4136,108.6522,108.4037,108.5826,5654.0
2022-03-02 13:05:00,109.19,109.25,109.15,109.15,9692.0,108.5727,108.6324,108.5329,108.5329,9692.0
2022-03-02 13:10:00,109.16,109.31,109.12,109.18,7588.0,108.5429,108.692,108.5031,108.5628,7588.0
2022-03-02 13:15:00,109.15,109.23,109.08,109.18,2870.0,108.5329,108.6125,108.4633,108.5628,2870.0
2022-03-02 13:20:00,109.23,109.23,109.04,109.06,7867.0,108.6125,108.6125,108.4235,108.4434,7867.0
2022-03-02 13:25:00,109.06,109.27,109.05,109.15,5484.0,108.4434,108.6522,108.4335,108.5329,5484.0
2022-03-02 13:30:00,109.23,109.62,109.22,109.59,3711.0,108.6125,109.0003,108.6025,108.9704,3711.0
2022-03-02 13:35:00,109.61,109.78,109.57,109.74,3500.0,108.9903,109.1594,108.9505,109.1196,3500.0
2022-03-02 13:40:00,109.71,109.87,109.54,109.87,6231.0,109.0898,109.2488,108.9207,109.2488,6231.0
2022-03-02 13:45:00,109.86,109.91,109.62,109.62,5273.0,109.2389,109.2886,109.0003,109.0003,5273.0
2022-03-02 13:50:00,109.71,109.79,109.64,109.68,4244.0,109.0898,109.1693,109.0201,109.0599,4244.0
2022-03-02 13:55:00,109.67,109.7,109.44,109.46,6912.0,109.05,109.0798,108.8213,108.8412,6912.0
2022-03-02 14:00:00,109.57,109.76,109.46,109.7,5024.0,108.9505,109.1395,108.8412,109.0798,5024.0
2022-03-02 14:05:00,109.7,109.84,109.61,109.79,5055.0,109.0798,109.219,108.9903,109.1693,5055.0
2022-03-02 14:10:00,109.78,109.91,109.73,109.78,3645.0,109.1594,109.2886,109.1096,109.1594,3645.0
2022-03-02 14:15:00,109.73,109.73,109.6,109.63,3303.0,109.1096,109.1096,108.9804,109.0102,3303.0
2022-03-02 14:20:00,109.69,109.74,109.43,109.58,5822.0,109.0699,109.1196,108.8113,108.9605,5822.0
2022-03-02 14:25:00,109.56,109.63,109.45,109.54,6116.0,108.9406,109.0102,108.8312,108.9207,6116.0
2022-03-02 14:30:00,109.62,109.65,109.5,109.62,3917.0,109.0003,109.0301,108.8809,109.0003,3917.0
2022-03-02 14:35:00,109.7,109.83,109.69,109.83,8881.0,109.0798,109.2091,109.0699,109.2091,8881.0
2022-03-02 14:40:00,109.83,110.34,109.83,110.34,7147.0,109.2091,109.7162,109.2091,109.7162,7147.0
2022-03-02 14:45:00,110.32,110.42,110.23,110.36,5914.0,109.6963,109.7957,109.6068,109.7361,5914.0
2022-03-02 14:50:00,110.54,110.8,110.4,110.56,13473.0,109.9151,110.1736,109.7759,109.9349,13473.0
2022-03-02 14:55:00,110.63,110.86,110.62,110.77,10587.0,110.0046,110.2333,109.9946,110.1438,10587.0
2022-03-02 15:00:00,110.84,110.88,110.72,110.75,8251.0,110.2134,110.2531,110.094,110.1239,8251.0
2022-03-02 15:05:00,110.75,110.79,110.52,110.61,10979.0,110.1239,110.1636,109.8952,109.9847,10979.0
2022-03-02 15:10:00,110.64,110.71,110.44,110.57,11553.0,110.0145,110.0841,109.8156,109.9449,11553.0
2022-03-02 15:15:00,110.55,110.63,110.5,110.56,9112.0,109.925,110.0046,109.8753,109.9349,9112.0
2022-03-02 15:20:00,110.56,110.68,110.48,110.52,8749.0,109.9349,110.0543,109.8554,109.8952,8749.0
2022-03-02 15:25:00,110.51,110.68,110.49,110.66,11427.0,109.8852,110.0543,109.8653,110.0344,11427.0
2022-03-02 15:30:00,110.63,110.66,110.49,110.5,13333.0,110.0046,110.0344,109.8653,109.8753,13333.0
2022-03-02 15:35:00,110.53,110.84,110.52,110.63,12651.0,109.9051,110.2134,109.8952,110.0046,12651.0
2022-03-02 15:40:00,110.58,110.61,110.13,110.23,40292.0,109.9548,109.9847,109.5074,109.6068,40292.0
2022-03-02 15:45:00,110.26,110.71,110.26,110.64,19111.0,109.6366,110.0841,109.6366,110.0145,19111.0
2022-03-02 15:50:00,110.64,110.74,110.43,110.46,37123.0,110.0145,110.1139,109.8057,109.8355,37123.0
2022-03-02 15:55:00,110.45,110.45,110.08,110.25,60060.0,109.8256,109.8256,109.4577,109.6267,60060.0
2022-03-03 09:30:00,110.89,112.0,110.89,112.0,22138.0,110.2631,111.3668,110.2631,111.3668,22138.0
2022-03-03 09:35:00,111.89,112.41,111.4,111.82,19852.0,111.2574,111.7745,110.7702,111.1878,19852.0
2022-03-03 09:40:00,111.8,112.04,111.74,111.88,5598.0,111.1679,111.4066,111.1083,111.2475,5598.0
2022-03-03 09:45:00,112.0,112.23,111.8,111.8,10604.0,111.3668,111.5955,111.1679,111.1679,10604.0
2022-03-03 09:50:00,111.89,112.09,111.73,111.96,4290.0,111.2574,111.4563,111.0983,111.327,4290.0
2022-03-03 09:55:00,112.02,112.25,112.02,112.09,5022.0,111.3867,111.6154,111.3867,111.4563,5022.0
2022-03-03 10:00:00,112.09,112.6,112.09,112.52,4532.0,111.4563,111.9634,111.4563,111.8839,4532.0
2022-03-03 10:05:00,112.49,112.61,112.32,112.51,8469.0,111.854,111.9734,111.685,111.8739,8469.0
2022-03-03 10:10:00,112.86,112.87,112.61,112.86,7503.0,112.2219,112.2319,111.9734,112.2219,7503.0
2022-03-03 10:15:00,112.86,112.91,112.49,112.64,9805.0,112.2219,112.2717,111.854,112.0032,9805.0
2022-03-03 10:20:00,112.69,112.69,112.42,112.54,5659.0,112.0529,112.0529,111.7844,111.9038,5659.0
2022-03-03 10:25:00,112.62,112.87,112.54,112.82,8922.0,111.9833,112.2319,111.9038,112.1822,8922.0
2022-03-03 10:30:00,112.75,112.75,112.42,112.63,4103.0,112.1126,112.1126,111.7844,111.9932,4103.0
2022-03-03 10:35:00,112.57,112.78,112.15,112.16,13551.0,111.9336,112.1424,111.516,111.5259,13551.0
2022-03-03 10:40:00,112.17,112.23,111.97,111.97,6589.0,111.5358,111.5955,111.337,111.337,6589.0
2022-03-03 10:45:00,111.83,111.97,111.75,111.95,6658.0,111.1978,111.337,111.1182,111.3171,6658.0
2022-03-03 10:50:00,111.94,112.26,111.82,111.82,9484.0,111.3071,111.6253,111.1878,111.1878,9484.0
2022-03-03 10:55:00,111.88,111.93,111.66,111.66,9362.0,111.2475,111.2972,111.0287,111.0287,9362.0
2022-03-03 11:00:00,111.65,112.01,111.57,112.0,6756.0,111.0188,111.3768,110.9392,111.3668,6756.0
2022-03-03 11:05:00,111.98,112.22,111.91,112.2,8552.0,111.3469,111.5856,111.2773,111.5657,8552.0
2022-03-03 11:10:00,112.15,112.18,111.95,112.11,6758.0,111.516,111.5458,111.3171,111.4762,6758.0
2022-03-03 11:15:00,112.06,112.17,111.95,112.11,9075.0,111.4265,111.5358,111.3171,111.4762,9075.0
2022-03-03 11:20:00,112.15,112.4,112.11,112.35,4315.0,111.516,111.7645,111.4762,111.7148,4315.0
2022-03-03 11:25:00,112.29,112.76,112.26,112.76,12852.0,111.6552,112.1225,111.6253,112.1225,12852.0
2022-03-03 11:30:00,112.88,112.94,112.78,112.92,10534.0,112.2418,112.3015,112.1424,112.2816,10534.0
2022-03-03 11:35:00,112.91,112.92,112.51,112.61,8990.0,112.2717,112.2816,111.8739,111.9734,8990.0
2022-03-03 11:40:00,112.67,113.02,112.62,113.02,7203.0,112.033,112.381,111.9833,112.381,7203.0
2022-03-03 11:45:00,113.01,113.11,112.88,113.05,20630.0,112.3711,112.4705,112.2418,112.4109,20630.0
2022-03-03 11:50:00,113.0,113.0,112.61,112.61,20620.0,112.3612,112.3612,111.9734,111.9734,20620.0
2022-03-03 11:55:00,112.53,112.53,111.93,112.01,6794.0,111.8938,111.8938,111.2972,111.3768,6794.0
2022-03-03 12:00:00,112.0,112.13,111.79,111.82,24789.0,111.3668,111.4961,111.158,111.1878,24789.0
2022-03-03 12:05:00,111.82,112.01,111.37,112.01,7093.0,111.1878,111.3768,110.7404,111.3768,7093.0
2022-03-03 12:10:00,112.05,112.2,111.97,112.06,7335.0,111.4165,111.5657,111.337,111.4265,7335.0
2022-03-03 12:15:00,112.06,112.22,111.88,112.09,8028.0,111.4265,111.5856,111.2475,111.4563,8028.0
2022-03-03 12:20:00,112.03,112.07,111.83,111.91,12272.0,111.3966,111.4364,111.1978,111.2773,12272.0
2022-03-03 12:25:00,111.91,111.97,111.75,111.86,9721.0,111.2773,111.337,111.1182,111.2276,9721.0
2022-03-03 12:30:00,111.91,112.87,111.86,112.61,8037.0,111.2773,112.2319,111.2276,111.9734,8037.0
2022-03-03 12:35:00,112.55,112.79,112.32,112.32,5131.0,111.9137,112.1523,111.685,111.685,5131.0
2022-03-03 12:40:00,112.19,112.5,112.18,112.5,4138.0,111.5557,111.864,111.5458,111.864,4138.0
2022-03-03 12:45:00,112.57,112.61,112.28,112.48,14881.0,111.9336,111.9734,111.6452,111.8441,14881.0
2022-03-03 12:50:00,112.46,112.54,112.34,112.52,3555.0,111.8242,111.9038,111.7049,111.8839,3555.0
2022-03-03 12:55:00,112.45,112.68,112.44,112.61,4800.0,111.8143,112.043,111.8043,111.9734,4800.0
2022-03-03 13:00:00,112.53,112.69,112.44,112.63,2780.0,111.8938,112.0529,111.8043,111.9932,2780.0
2022-03-03 13:05:00,112.58,112.69,112.36,112.42,4187.0,111.9435,112.0529,111.7248,111.7844,4187.0
2022-03-03 13:10:00,112.38,112.62,112.33,112.53,6300.0,111.7447,111.9833,111.6949,111.8938,6300.0
2022-03-03 13:15:00,112.58,112.7,112.52,112.7,3733.0,111.9435,112.0628,111.8839,112.0628,3733.0
2022-03-03 13:20:00,112.64,112.74,112.56,112.74,11206.0,112.0032,112.1026,111.9236,112.1026,11206.0
2022-03-03 13:25:00,112.69,112.81,112.65,112.75,5900.0,112.0529,112.1722,112.0131,112.1126,5900.0
2022-03-03 13:30:00,112.7,112.7,112.21,112.46,8674.0,112.0628,112.0628,111.5756,111.8242,8674.0
2022-03-03 13:35:00,112.5,112.5,112.4,112.4,2603.0,111.864,111.864,111.7645,111.7645,2603.0
2022-03-03 13:40:00,112.46,112.51,112.37,112.46,5153.0,111.8242,111.8739,111.7347,111.8242,5153.0
2022-03-03 13:45:00,112.45,112.45,112.26,112.44,5030.0,111.8143,111.8143,111.6253,111.8043,5030.0
2022-03-03 13:50:00,112.45,112.61,112.45,112.57,2696.0,111.8143,111.9734,111.8143,111.9336,2696.0
2022-03-03 13:55:00,112.61,112.81,112.4,112.4,5091.0,111.9734,112.1722,111.7645,111.7645,5091.0
2022-03-03 14:00:00,112.4,112.67,112.4,112.45,4075.0,111.7645,112.033,111.7645,111.8143,4075.0
2022-03-03 14:05:00,112.29,112.6,112.29,112.48,3674.0,111.6552,111.9634,111.6552,111.8441,3674.0
2022-03-03 14:10:00,112.52,112.78,112.44,112.78,7947.0,111.8839,112.1424,111.8043,112.1424,7947.0
2022-03-03 14:15:00,112.7,112.82,112.63,112.73,2809.0,112.0628,112.1822,111.9932,112.0927,2809.0
2022-03-03 14:20:00,112.68,112.74,112.59,112.74,9170.0,112.043,112.1026,111.9535,112.1026,9170.0
2022-03-03 14:25:00,112.74,112.84,112.64,112.72,5801.0,112.1026,112.2021,112.0032,112.0827,5801.0
2022-03-03 14:30:00,112.62,112.63,112.56,112.59,2506.0,111.9833,111.9932,111.9236,111.9535,2506.0
2022-03-03 14:35:00,112.63,112.81,112.61,112.72,8141.0,111.9932,112.1722,111.9734,112.0827,8141.0
2022-03-03 14:40:00,112.76,112.84,112.44,112.44,5978.0,112.1225,112.2021,111.8043,111.8043,5978.0
2022-03-03 14:45:00,112.45,112.52,112.26,112.26,4638.0,111.8143,111.8839,111.6253,111.6253,4638.0
2022-03-03 14:50:00,112.2,112.36,111.96,111.96,5845.0,111.5657,111.7248,111.327,111.327,5845.0
2022-03-03 14:55:00,111.96,112.03,111.81,111.82,5571.0,111.327,111.3966,111.1779,111.1878,5571.0
2022-03-03 15:00:00,111.82,111.89,111.68,111.73,22833.0,111.1878,111.2574,111.0486,111.0983,22833.0
2022-03-03 15:05:00,111.85,111.85,111.62,111.72,4380.0,111.2177,111.2177,110.989,111.0884,4380.0
2022-03-03 15:10:00,111.66,111.83,111.65,111.83,5410.0,111.0287,111.1978,111.0188,111.1978,5410.0
2022-03-03 15:15:00,111.82,112.3,111.82,112.3,4959.0,111.1878,111.6651,111.1878,111.6651,4959.0
2022-03-03 15:20:00,112.26,112.39,112.17,112.19,6055.0,111.6253,111.7546,111.5358,111.5557,6055.0
2022-03-03 15:25:00,112.3,112.55,112.29,112.48,5413.0,111.6651,111.9137,111.6552,111.8441,5413.0
2022-03-03 15:30:00,112.48,112.5,112.19,112.24,9978.0,111.8441,111.864,111.5557,111.6055,9978.0
2022-03-03 15:35:00,112.21,112.32,112.0,112.23,11418.0,111.5756,111.685,111.3668,111.5955,11418.0
2022-03-03 15:40:00,112.23,112.45,112.18,112.19,16891.0,111.5955,111.8143,111.5458,111.5557,16891.0
2022-03-03 15:45:00,112.15,112.39,111.96,112.39,37152.0,111.516,111.7546,111.327,111.7546,37152.0
2022-03-03 15:50:00,112.36,112.66,112.14,112.61,94404.0,111.7248,112.0231,111.506,111.9734,94404.0
2022-03-03 15:55:00,112.63,112.63,112.3,112.41,100586.0,111.9932,111.9932,111.6651,111.7745,100586.0
2022-03-04 09:30:00,110.65,111.33,110.12,110.25,16719.0,110.0244,110.7006,109.4974,109.6267,16719.0
2022-03-04 09:35:00,110.17,110.57,110.03,110.16,6804.0,109.5472,109.9449,109.4079,109.5372,6804.0
2022-03-04 09:40:00,110.11,110.2,109.65,109.78,3054.0,109.4875,109.577,109.0301,109.1594,3054.0
2022-03-04 09:45:00,109.69,109.78,108.81,108.81,3445.0,109.0699,109.1594,108.1948,108.1948,3445.0
2022-03-04 09:50:00,108.82,109.29,108.82,108.89,13678.0,108.2048,108.6721,108.2048,108.2744,13678.0
2022-03-04 09:55:00,108.89,109.82,108.64,109.76,12581.0,108.2744,109.1991,108.0258,109.1395,12581.0
2022-03-04 10:00:00,109.91,110.09,109.69,109.69,7040.0,109.2886,109.4676,109.0699,109.0699,7040.0
2022-03-04 10:05:00,109.74,109.79,109.06,109.12,2947.0,109.1196,109.1693,108.4434,108.5031,2947.0
2022-03-04 10:10:00,109.34,109.34,108.51,108.56,3080.0,108.7218,108.7218,107.8965,107.9463,3080.0
2022-03-04 10:15:00,108.63,108.74,107.99,107.99,6027.0,108.0159,108.1252,107.3795,107.3795,6027.0
2022-03-04 10:20:00,108.01,108.31,107.99,108.04,3991.0,107.3994,107.6977,107.3795,107.4292,3991.0
2022-03-04 10:25:00,108.01,108.28,107.9,108.28,5876.0,107.3994,107.6678,107.29,107.6678,5876.0
2022-03-04 10:30:00,108.28,108.52,108.2,108.41,7133.0,107.6678,107.9065,107.5883,107.7971,7133.0
2022-03-04 10:35:00,108.45,109.3,108.45,108.82,5304.0,107.8369,108.6821,107.8369,108.2048,5304.0
2022-03-04 10:40:00,108.84,109.05,108.74,108.85,13259.0,108.2247,108.4335,108.1252,108.2346,13259.0
2022-03-04 10:45:00,108.84,108.9,108.52,108.73,7406.0,108.2247,108.2843,107.9065,108.1153,7406.0
2022-03-04 10:50:00,108.65,108.75,108.65,108.68,1873.0,108.0357,108.1352,108.0357,108.0656,1873.0
2022-03-04 10:55:00,108.52,108.65,108.08,108.11,2183.0,107.9065,108.0357,107.469,107.4988,2183.0
2022-03-04 11:00:00,108.05,108.08,107.67,107.89,5228.0,107.4391,107.469,107.0613,107.28,5228.0
2022-03-04 11:05:00,107.89,107.97,107.81,107.92,3877.0,107.28,107.3596,107.2005,107.3099,3877.0
2022-03-04 11:10:00,107.92,108.05,107.62,107.95,4280.0,107.3099,107.4391,107.0116,107.3397,4280.0
2022-03-04 11:15:00,108.06,108.42,108.01,108.41,7606.0,107.4491,107.807,107.3994,107.7971,7606.0
2022-03-04 11:20:00,108.4,108.48,108.06,108.48,4098.0,107.7872,107.8667,107.4491,107.8667,4098.0
2022-03-04 11:25:00,108.29,108.71,108.25,108.7,7435.0,107.6778,108.0954,107.638,108.0855,7435.0
2022-03-04 11:30:00,108.5,108.73,108.45,108.73,7666.0,107.8866,108.1153,107.8369,108.1153,7666.0
2022-03-04 11:35:00,108.5,108.8,108.41,108.8,7457.0,107.8866,108.1849,107.7971,108.1849,7457.0
2022-03-04 11:40:00,108.94,109.0,108.86,108.91,1240.0,108.3241,108.3838,108.2446,108.2943,1240.0
2022-03-04 11:45:00,109.0,109.32,108.88,109.19,4004.0,108.3838,108.702,108.2644,108.5727,4004.0
2022-03-04 11:50:00,108.93,108.96,108.6,108.71,4825.0,108.3142,108.344,107.986,108.0954,4825.0
2022-03-04 11:55:00,108.6,108.61,108.33,108.51,4236.0,107.986,107.996,107.7176,107.8965,4236.0
2022-03-04 12:00:00,108.43,108.48,108.05,108.05,3000.0,107.817,107.8667,107.4391,107.4391,3000.0
2022-03-04 12:05:00,108.05,108.4,107.81,108.38,6800.0,107.4391,107.7872,107.2005,107.7673,6800.0
2022-03-04 12:10:00,108.29,108.88,108.03,108.88,23849.0,107.6778,108.2644,107.4193,108.2644,23849.0
2022-03-04 12:15:00,108.88,109.06,108.59,108.59,4842.0,108.2644,108.4434,107.9761,107.9761,4842.0
2022-03-04 12:20:00,108.68,108.72,108.37,108.58,5820.0,108.0656,108.1054,107.7573,107.9661,5820.0
2022-03-04 12:25:00,108.45,108.69,108.16,108.6,6534.0,107.8369,108.0755,107.5485,107.986,6534.0
2022-03-04 12:30:00,108.53,108.69,108.43,108.43,4025.0,107.9164,108.0755,107.817,107.817,4025.0
2022-03-04 12:35:00,108.48,108.95,108.45,108.86,10985.0,107.8667,108.3341,107.8369,108.2446,10985.0
2022-03-04 12:40:00,108.61,108.72,108.47,108.53,2300.0,107.996,108.1054,107.8568,107.9164,2300.0
2022-03-04 12:45:00,108.57,108.85,108.47,108.84,3229.0,107.9562,108.2346,107.8568,108.2247,3229.0
2022-03-04 12:50:00,108.81,108.81,108.53,108.57,4941.0,108.1948,108.1948,107.9164,107.9562,4941.0
2022-03-04 12:55:00,108.69,108.87,108.67,108.76,3224.0,108.0755,108.2545,108.0556,108.1451,3224.0
2022-03-04 13:00:00,108.7,109.28,108.68,109.22,7794.0,108.0855,108.6622,108.0656,108.6025,7794.0
2022-03-04 13:05:00,109.18,109.22,108.91,109.12,4147.0,108.5628,108.6025,108.2943,108.5031,4147.0
2022-03-04 13:10:00,109.17,109.2,108.94,109.0,5385.0,108.5528,108.5826,108.3241,108.3838,5385.0
2022-03-04 13:15:00,109.04,109.08,108.7,108.75,3443.0,108.4235,108.4633,108.0855,108.1352,3443.0
2022-03-04 13:20:00,108.7,108.98,108.7,108.75,3592.0,108.0855,108.3639,108.0855,108.1352,3592.0
2022-03-04 13:25:00,108.8,108.85,108.73,108.79,2920.0,108.1849,108.2346,108.1153,108.175,2920.0
2022-03-04 13:30:00,108.84,109.05,108.75,108.99,4712.0,108.2247,108.4335,108.1352,108.3738,4712.0
2022-03-04 13:35:00,109.04,109.27,108.94,109.15,11259.0,108.4235,108.6522,108.3241,108.5329,11259.0
2022-03-04 13:40:00,109.15,109.18,108.5,108.55,4161.0,108.5329,108.5628,107.8866,107.9363,4161.0
2022-03-04 13:45:00,108.49,108.58,108.43,108.49,3834.0,107.8767,107.9661,107.817,107.8767,3834.0
2022-03-04 13:50:00,108.56,108.61,108.44,108.61,4682.0,107.9463,107.996,107.8269,107.996,4682.0
2022-03-04 13:55:00,108.59,108.7,108.37,108.4,6731.0,107.9761,108.0855,107.7573,107.7872,6731.0
2022-03-04 14:00:00,108.49,108.56,108.24,108.5,5935.0,107.8767,107.9463,107.6281,107.8866,5935.0
2022-03-04 14:05:00,108.6,108.68,108.55,108.61,3820.0,107.986,108.0656,107.9363,107.996,3820.0
2022-03-04 14:10:00,108.55,108.55,108.28,108.28,6294.0,107.9363,107.9363,107.6678,107.6678,6294.0
2022-03-04 14:15:00,108.35,108.51,108.19,108.48,4862.0,107.7374,107.8965,107.5783,107.8667,4862.0
2022-03-04 14:20:00,108.46,108.93,108.46,108.84,6390.0,107.8468,108.3142,107.8468,108.2247,6390.0
2022-03-04 14:25:00,108.98,109.03,108.82,108.89,3541.0,108.3639,108.4136,108.2048,108.2744,3541.0
2022-03-04 14:30:00,108.85,108.99,108.73,108.95,6720.0,108.2346,108.3738,108.1153,108.3341,6720.0
2022-03-04 14:35:00,108.97,109.02,108.7,108.75,4532.0,108.3539,108.4037,108.0855,108.1352,4532.0
2022-03-04 14:40:00,108.71,108.71,108.34,108.39,5260.0,108.0954,108.0954,107.7275,107.7772,5260.0
2022-03-04 14:45:00,108.28,108.4,107.94,107.94,5607.0,107.6678,107.7872,107.3298,107.3298,5607.0
2022-03-04 14:50:00,108.02,108.2,107.92,107.93,7911.0,107.4093,107.5883,107.3099,107.3198,7911.0
2022-03-04 14:55:00,107.95,108.16,107.84,107.85,5528.0,107.3397,107.5485,107.2303,107.2403,5528.0
2022-03-04 15:00:00,107.96,108.33,107.84,108.14,5021.0,107.3496,107.7176,107.2303,107.5286,5021.0
2022-03-04 15:05:00,108.26,108.46,108.21,108.32,7159.0,107.648,107.8468,107.5982,107.7076,7159.0
2022-03-04 15:10:00,108.29,108.35,108.09,108.11,7824.0,107.6778,107.7374,107.4789,107.4988,7824.0
2022-03-04 15:15:00,108.16,108.47,108.16,108.44,7637.0,107.5485,107.8568,107.5485,107.8269,7637.0
2022-03-04 15:20:00,108.37,108.73,108.27,108.68,6081.0,107.7573,108.1153,107.6579,108.0656,6081.0
2022-03-04 15:25:00,108.68,109.01,108.67,108.84,10014.0,108.0656,108.3937,108.0556,108.2247,10014.0
2022-03-04 15:30:00,108.87,108.94,108.75,108.85,9288.0,108.2545,108.3241,108.1352,108.2346,9288.0
2022-03-04 15:35:00,108.88,108.93,108.59,108.72,11345.0,108.2644,108.3142,107.9761,108.1054,11345.0
2022-03-04 15:40:00,108.74,108.94,108.59,108.86,11294.0,108.1252,108.3241,107.9761,108.2446,11294.0
2022-03-04 15:45:00,108.81,108.92,108.45,108.5,22147.0,108.1948,108.3042,107.8369,107.8866,22147.0
2022-03-04 15:50:00,108.5,109.0,108.45,109.0,36624.0,107.8866,108.3838,107.8369,108.3838,36624.0
2022-03-04 15:55:00,109.0,109.26,109.0,109.16,81726.0,108.3838,108.6423,108.3838,108.5429,81726.0
2022-03-07 09:30:00,108.8,109.45,108.64,109.05,19510.0,108.1849,108.8312,108.0258,108.4335,19510.0
2022-03-07 09:35:00,109.16,110.01,108.95,110.01,12635.0,108.5429,109.3881,108.3341,109.3881,12635.0
2022-03-07 09:40:00,110.28,110.37,109.94,110.03,10866.0,109.6565,109.746,109.3185,109.4079,10866.0
2022-03-07 09:45:00,110.16,110.33,109.67,110.32,16198.0,109.5372,109.7062,109.05,109.6963,16198.0
2022-03-07 09:50:00,110.22,111.5,110.1,111.29,23083.0,109.5969,110.8696,109.4775,110.6608,23083.0
2022-03-07 09:55:00,111.34,111.76,111.19,111.2,7707.0,110.7105,111.1282,110.5614,110.5713,7707.0
2022-03-07 10:00:00,111.11,111.75,111.01,111.75,6022.0,110.4818,111.1182,110.3824,111.1182,6022.0
2022-03-07 10:05:00,111.66,111.87,111.28,111.48,7844.0,111.0287,111.2375,110.6509,110.8497,7844.0
2022-03-07 10:10:00,111.35,111.35,110.34,110.56,23654.0,110.7205,110.7205,109.7162,109.9349,23654.0
2022-03-07 10:15:00,110.5,110.68,110.38,110.58,4572.0,109.8753,110.0543,109.756,109.9548,4572.0
2022-03-07 10:20:00,110.62,110.78,110.41,110.59,14663.0,109.9946,110.1537,109.7858,109.9648,14663.0
2022-03-07 10:25:00,110.59,110.83,110.41,110.5,12077.0,109.9648,110.2034,109.7858,109.8753,12077.0
2022-03-07 10:30:00,110.49,110.79,110.3,110.34,8798.0,109.8653,110.1636,109.6764,109.7162,8798.0
2022-03-07 10:35:00,110.42,110.53,110.3,110.44,5112.0,109.7957,109.9051,109.6764,109.8156,5112.0
2022-03-07 10:40:00,110.44,110.67,110.34,110.5,17188.0,109.8156,110.0443,109.7162,109.8753,17188.0
2022-03-07 10:45:00,110.46,110.82,110.06,110.24,7201.0,109.8355,110.1935,109.4378,109.6168,7201.0
2022-03-07 10:50:00,110.18,110.35,109.91,109.91,4279.0,109.5571,109.7261,109.2886,109.2886,4279.0
2022-03-07 10:55:00,109.7,109.98,109.62,109.69,10484.0,109.0798,109.3582,109.0003,109.0699,10484.0
2022-03-07 11:00:00,109.65,110.0,109.51,110.0,6648.0,109.0301,109.3781,108.8909,109.3781,6648.0
2022-03-07 11:05:00,110.0,110.23,109.97,110.18,2433.0,109.3781,109.6068,109.3483,109.5571,2433.0
2022-03-07 11:10:00,110.23,110.24,109.98,110.09,3910.0,109.6068,109.6168,109.3582,109.4676,3910.0
2022-03-07 11:15:00,110.2,110.47,110.18,110.24,4217.0,109.577,109.8455,109.5571,109.6168,4217.0
2022-03-07 11:20:00,110.16,110.34,110.09,110.12,6376.0,109.5372,109.7162,109.4676,109.4974,6376.0
2022-03-07 11:25:00,110.15,110.21,110.07,110.14,2579.0,109.5273,109.5869,109.4477,109.5173,2579.0
2022-03-07 11:30:00,110.12,110.17,109.95,110.12,8832.0,109.4974,109.5472,109.3284,109.4974,8832.0
2022-03-07 11:35:00,109.97,110.15,109.95,109.98,3877.0,109.3483,109.5273,109.3284,109.3582,3877.0
2022-03-07 11:40:00,109.94,110.08,109.92,110.01,11491.0,109.3185,109.4577,109.2986,109.3881,11491.0
2022-03-07 11:45:00,110.0,110.1,109.96,110.0,10224.0,109.3781,109.4775,109.3383,109.3781,10224.0
2022-03-07 11:50:00,109.98,109.99,109.47,109.47,10295.0,109.3582,109.3682,108.8511,108.8511,10295.0
2022-03-07 11:55:00,109.42,109.49,109.24,109.47,4539.0,108.8014,108.871,108.6224,108.8511,4539.0
2022-03-07 12:00:00,109.37,109.62,109.29,109.61,13241.0,108.7517,109.0003,108.6721,108.9903,13241.0
2022-03-07 12:05:00,109.68,109.85,109.54,109.61,6891.0,109.0599,109.229,108.9207,108.9903,6891.0
2022-03-07 12:10:00,109.66,109.82,109.64,109.82,3589.0,109.04,109.1991,109.0201,109.1991,3589.0
2022-03-07 12:15:00,109.87,110.24,109.65,109.65,12069.0,109.2488,109.6168,109.0301,109.0301,12069.0
2022-03-07 12:20:00,109.79,109.79,109.08,109.1,6205.0,109.1693,109.1693,108.4633,108.4832,6205.0
2022-03-07 12:25:00,109.18,109.18,108.72,108.83,5521.0,108.5628,108.5628,108.1054,108.2147,5521.0
2022-03-07 12:30:00,108.68,108.68,108.27,108.36,3702.0,108.0656,108.0656,107.6579,107.7474,3702.0
2022-03-07 12:35:00,108.4,108.46,108.15,108.4,3212.0,107.7872,107.8468,107.5386,107.7872,3212.0
2022-03-07 12:40:00,108.3,108.65,108.3,108.52,3024.0,107.6877,108.0357,107.6877,107.9065,3024.0
2022-03-07 12:45:00,108.51,109.17,108.5,109.0,6687.0,107.8965,108.5528,107.8866,108.3838,6687.0
2022-03-07 12:50:00,108.93,109.2,108.88,108.98,11365.0,108.3142,108.5826,108.2644,108.3639,11365.0
2022-03-07 12:55:00,109.01,109.01,108.5,108.94,9828.0,108.3937,108.3937,107.8866,108.3241,9828.0
2022-03-07 13:00:00,109.08,109.25,109.0,109.01,3113.0,108.4633,108.6324,108.3838,108.3937,3113.0
2022-03-07 13:05:00,108.99,109.1,108.98,109.02,4115.0,108.3738,108.4832,108.3639,108.4037,4115.0
2022-03-07 13:10:00,109.0,109.09,108.92,109.0,8760.0,108.3838,108.4733,108.3042,108.3838,8760.0
2022-03-07 13:15:00,109.04,109.04,108.75,108.75,4498.0,108.4235,108.4235,108.1352,108.1352,4498.0
2022-03-07 13:20:00,108.79,108.91,108.68,108.83,1978.0,108.175,108.2943,108.0656,108.2147,1978.0
2022-03-07 13:25:00,108.91,109.11,108.83,108.93,3169.0,108.2943,108.4931,108.2147,108.3142,3169.0
2022-03-07 13:30:00,108.99,109.12,108.88,108.89,2952.0,108.3738,108.5031,108.2644,108.2744,2952.0
2022-03-07 13:35:00,108.92,109.04,108.8,108.95,4970.0,108.3042,108.4235,108.1849,108.3341,4970.0
2022-03-07 13:40:00,108.96,109.33,108.92,109.13,4894.0,108.344,108.7119,108.3042,108.513,4894.0
2022-03-07 13:45:00,109.06,109.13,108.69,108.69,4263.0,108.4434,108.513,108.0755,108.0755,4263.0
2022-03-07 13:50:00,108.82,108.86,108.58,108.67,9283.0,108.2048,108.2446,107.9661,108.0556,9283.0
2022-03-07 13:55:00,108.59,108.59,108.42,108.45,2957.0,107.9761,107.9761,107.807,107.8369,2957.0
2022-03-07 14:00:00,108.51,108.8,108.39,108.41,11773.0,107.8965,108.1849,107.7772,107.7971,11773.0
2022-03-07 14:05:00,108.46,108.79,108.4,108.54,95549.0,107.8468,108.175,107.7872,107.9264,95549.0
2022-03-07 14:10:00,108.48,108.88,108.47,108.84,6585.0,107.8667,108.2644,107.8568,108.2247,6585.0
2022-03-07 14:15:00,108.83,109.01,108.69,108.97,5273.0,108.2147,108.3937,108.0755,108.3539,5273.0
2022-03-07 14:20:00,108.97,108.97,108.22,108.23,4186.0,108.3539,108.3539,107.6082,107.6181,4186.0
2022-03-07 14:25:00,108.3,108.33,108.11,108.11,5142.0,107.6877,107.7176,107.4988,107.4988,5142.0
2022-03-07 14:30:00,107.99,108.1,107.9,107.91,4710.0,107.3795,107.4889,107.29,107.2999,4710.0
2022-03-07 14:35:00,107.92,108.03,107.87,107.99,2336.0,107.3099,107.4193,107.2602,107.3795,2336.0
2022-03-07 14:40:00,108.07,108.07,107.78,107.87,3322.0,107.459,107.459,107.1707,107.2602,3322.0
2022-03-07 14:45:00,107.84,108.22,107.79,108.22,4317.0,107.2303,107.6082,107.1806,107.6082,4317.0
2022-03-07 14:50:00,108.25,108.25,107.88,107.88,4529.0,107.638,107.638,107.2701,107.2701,4529.0
2022-03-07 14:55:00,107.92,108.33,107.89,107.95,4642.0,107.3099,107.7176,107.28,107.3397,4642.0
2022-03-07 15:00:00,108.08,108.14,107.97,108.14,21268.0,107.469,107.5286,107.3596,107.5286,21268.0
2022-03-07 15:05:00,108.11,108.19,107.94,108.11,7762.0,107.4988,107.5783,107.3298,107.4988,7762.0
2022-03-07 15:10:00,108.09,108.09,107.94,107.99,5198.0,107.4789,107.4789,107.3298,107.3795,5198.0
2022-03-07 15:15:00,107.95,108.09,107.9,108.06,7752.0,107.3397,107.4789,107.29,107.4491,7752.0
2022-03-07 15:20:00,108.15,108.49,108.15,108.43,3461.0,107.5386,107.8767,107.5386,107.817,3461.0
2022-03-07 15:25:00,108.44,108.65,108.32,108.65,16842.0,107.8269,108.0357,107.7076,108.0357,16842.0
2022-03-07 15:30:00,108.54,108.54,108.35,108.35,5484.0,107.9264,107.9264,107.7374,107.7374,5484.0
2022-03-07 15:35:00,108.3,108.38,108.14,108.23,6523.0,107.6877,107.7673,107.5286,107.6181,6523.0
2022-03-07 15:40:00,108.1,108.51,108.1,108.42,8195.0,107.4889,107.8965,107.4889,107.807,8195.0
2022-03-07 15:45:00,108.37,108.39,107.93,107.93,13167.0,107.7573,107.7772,107.3198,107.3198,13167.0
2022-03-07 15:50:00,107.91,108.4,107.81,108.0,33032.0,107.2999,107.7872,107.2005,107.3894,33032.0
2022-03-07 15:55:00,108.0,108.26,107.92,107.96,87281.0,107.3894,107.648,107.3099,107.3496,87281.0
2022-03-08 09:30:00,108.38,109.27,108.14,109.18,19804.0,107.7673,108.6522,107.5286,108.5628,19804.0
2022-03-08 09:35:00,109.41,109.72,109.09,109.26,9948.0,108.7914,109.0997,108.4733,108.6423,9948.0
2022-03-08 09:40:00,109.24,109.6,108.7,109.59,4702.0,108.6224,108.9804,108.0855,108.9704,4702.0
2022-03-08 09:45:00,109.61,110.47,109.34,110.2,13051.0,108.9903,109.8455,108.7218,109.577,13051.0
2022-03-08 09:50:00,110.1,110.36,109.37,109.37,17135.0,109.4775,109.7361,108.7517,108.7517,17135.0
2022-03-08 09:55:00,109.6,110.94,109.6,110.93,22418.0,108.9804,110.3128,108.9804,110.3029,22418.0
2022-03-08 10:00:00,110.82,110.97,110.47,110.66,11494.0,110.1935,110.3426,109.8455,110.0344,11494.0
2022-03-08 10:05:00,110.63,110.71,110.45,110.54,6721.0,110.0046,110.0841,109.8256,109.9151,6721.0
2022-03-08 10:10:00,110.49,111.23,110.33,111.05,10444.0,109.8653,110.6012,109.7062,110.4222,10444.0
2022-03-08 10:15:00,111.01,111.56,110.94,111.55,12765.0,110.3824,110.9293,110.3128,110.9194,12765.0
2022-03-08 10:20:00,111.57,111.78,111.16,111.17,22136.0,110.9392,111.1481,110.5316,110.5415,22136.0
2022-03-08 10:25:00,111.15,111.15,110.63,110.76,16148.0,110.5216,110.5216,110.0046,110.1338,16148.0
2022-03-08 10:30:00,110.69,110.98,110.28,110.37,15151.0,110.0642,110.3526,109.6565,109.746,15151.0
2022-03-08 10:35:00,110.38,111.02,110.37,111.02,13147.0,109.756,110.3923,109.746,110.3923,13147.0
2022-03-08 10:40:00,111.03,111.62,110.9,111.56,10185.0,110.4023,110.989,110.273,110.9293,10185.0
2022-03-08 10:45:00,111.5,111.95,111.48,111.89,7124.0,110.8696,111.3171,110.8497,111.2574,7124.0
2022-03-08 10:50:00,111.92,112.23,111.43,112.23,13758.0,111.2873,111.5955,110.8,111.5955,13758.0
2022-03-08 10:55:00,112.13,112.29,111.55,112.29,8981.0,111.4961,111.6552,110.9194,111.6552,8981.0
2022-03-08 11:00:00,112.34,112.56,112.15,112.56,8965.0,111.7049,111.9236,111.516,111.9236,8965.0
2022-03-08 11:05:00,112.44,112.44,111.82,112.11,23642.0,111.8043,111.8043,111.1878,111.4762,23642.0
2022-03-08 11:10:00,112.19,112.29,111.89,112.25,14784.0,111.5557,111.6552,111.2574,111.6154,14784.0
2022-03-08 11:15:00,112.39,112.57,112.23,112.49,10289.0,111.7546,111.9336,111.5955,111.854,10289.0
2022-03-08 11:20:00,112.53,112.69,112.37,112.69,8050.0,111.8938,112.0529,111.7347,112.0529,8050.0
2022-03-08 11:25:00,112.68,112.98,112.64,112.66,28912.0,112.043,112.3413,112.0032,112.0231,28912.0
2022-03-08 11:30:00,112.64,112.73,112.01,112.5,20657.0,112.0032,112.0927,111.3768,111.864,20657.0
2022-03-08 11:35:00,112.51,112.51,112.21,112.36,16844.0,111.8739,111.8739,111.5756,111.7248,16844.0
2022-03-08 11:40:00,112.41,112.71,112.4,112.71,6202.0,111.7745,112.0728,111.7645,112.0728,6202.0
2022-03-08 11:45:00,112.77,113.78,112.77,113.77,24010.0,112.1325,113.1367,112.1325,113.1268,24010.0
2022-03-08 11:50:00,113.76,114.1,113.75,114.03,19022.0,113.1169,113.4549,113.1069,113.3853,19022.0
2022-03-08 11:55:00,113.96,114.88,113.93,114.15,46622.0,113.3157,114.2305,113.2859,113.5047,46622.0
2022-03-08 12:00:00,114.23,114.56,113.98,114.48,31232.0,113.5842,113.9123,113.3356,113.8328,31232.0
2022-03-08 12:05:00,114.54,114.9,114.52,114.67,10581.0,113.8924,114.2504,113.8726,114.0217,10581.0
2022-03-08 12:10:00,114.69,115.5,114.66,115.5,23007.0,114.0416,114.847,114.0118,114.847,23007.0
2022-03-08 12:15:00,115.6,116.21,115.48,116.18,17449.0,114.9465,115.553,114.8271,115.5232,17449.0
2022-03-08 12:20:00,116.09,116.09,115.11,115.37,23705.0,115.4337,115.4337,114.4592,114.7178,23705.0
2022-03-08 12:25:00,115.38,115.44,114.93,115.38,29451.0,114.7277,114.7874,114.2802,114.7277,29451.0
2022-03-08 12:30:00,115.38,115.8,114.81,115.8,28265.0,114.7277,115.1453,114.1609,115.1453,28265.0
2022-03-08 12:35:00,115.7,116.21,115.7,116.07,18727.0,115.0459,115.553,115.0459,115.4138,18727.0
2022-03-08 12:40:00,115.9,115.99,115.41,115.45,19229.0,115.2448,115.3342,114.7575,114.7973,19229.0
2022-03-08 12:45:00,115.37,115.55,115.23,115.23,8431.0,114.7178,114.8967,114.5785,114.5785,8431.0
2022-03-08 12:50:00,115.2,115.47,114.96,115.47,9509.0,114.5487,114.8172,114.3101,114.8172,9509.0
2022-03-08 12:55:00,115.41,115.41,115.21,115.32,9042.0,114.7575,114.7575,114.5587,114.668,9042.0
2022-03-08 13:00:00,115.3,115.83,115.3,115.83,14691.0,114.6482,115.1752,114.6482,115.1752,14691.0
2022-03-08 13:05:00,115.79,116.02,115.72,116.02,9612.0,115.1354,115.3641,115.0658,115.3641,9612.0
2022-03-08 13:10:00,115.95,116.23,115.77,115.79,30244.0,115.2945,115.5729,115.1155,115.1354,30244.0
2022-03-08 13:15:00,115.78,116.05,115.68,115.88,12381.0,115.1254,115.3939,115.026,115.2249,12381.0
2022-03-08 13:20:00,115.88,115.89,115.52,115.67,11995.0,115.2249,115.2348,114.8669,115.0161,11995.0
2022-03-08 13:25:00,115.53,115.53,114.95,114.96,21180.0,114.8769,114.8769,114.3001,114.3101,21180.0
2022-03-08 13:30:00,114.96,114.96,114.2,114.59,24486.0,114.3101,114.3101,113.5544,113.9422,24486.0
2022-03-08 13:35:00,114.61,114.95,114.47,114.89,14267.0,113.9621,114.3001,113.8228,114.2405,14267.0
2022-03-08 13:40:00,114.8,115.14,114.56,115.06,23747.0,114.151,114.4891,113.9123,114.4095,23747.0
2022-03-08 13:45:00,115.06,115.28,114.76,115.22,28412.0,114.4095,114.6283,114.1112,114.5686,28412.0
2022-03-08 13:50:00,115.16,115.39,114.97,115.04,39211.0,114.5089,114.7376,114.32,114.3896,39211.0
2022-03-08 13:55:00,115.08,115.27,114.94,115.04,53587.0,114.4294,114.6183,114.2902,114.3896,53587.0
2022-03-08 14:00:00,115.05,115.2,114.91,115.15,51383.0,114.3996,114.5487,114.2604,114.499,51383.0
2022-03-08 14:05:00,115.08,115.53,115.0,115.38,20654.0,114.4294,114.8769,114.3498,114.7277,20654.0
2022-03-08 14:10:00,115.28,115.35,114.97,115.14,18072.0,114.6283,114.6979,114.32,114.4891,18072.0
2022-03-08 14:15:00,115.09,115.45,114.97,115.29,24613.0,114.4393,114.7973,114.32,114.6382,24613.0
2022-03-08 14:20:00,115.23,115.79,114.95,115.78,16448.0,114.5785,115.1354,114.3001,115.1254,16448.0
2022-03-08 14:25:00,115.72,116.44,115.68,116.21,28303.0,115.0658,115.7817,115.026,115.553,28303.0
2022-03-08 14:30:00,116.17,116.38,115.9,115.95,17057.0,115.5132,115.722,115.2448,115.2945,17057.0
2022-03-08 14:35:00,116.01,116.4,115.95,116.13,16458.0,115.3541,115.7419,115.2945,115.4735,16458.0
2022-03-08 14:40:00,116.17,116.2,115.85,116.07,62720.0,115.5132,115.5431,115.195,115.4138,62720.0
2022-03-08 14:45:00,116.14,116.39,115.97,116.39,33682.0,115.4834,115.732,115.3144,115.732,33682.0
2022-03-08 14:50:00,116.44,116.54,116.29,116.37,15235.0,115.7817,115.8811,115.6326,115.7121,15235.0
2022-03-08 14:55:00,116.41,116.66,116.33,116.59,27762.0,115.7519,116.0005,115.6723,115.9309,27762.0
2022-03-08 15:00:00,116.62,117.51,116.56,117.47,26777.0,115.9607,116.8457,115.901,116.8059,26777.0
2022-03-08 15:05:00,117.43,117.53,117.2,117.32,31302.0,116.7661,116.8655,116.5374,116.6567,31302.0
2022-03-08 15:10:00,117.35,117.38,116.8,117.18,34745.0,116.6866,116.7164,116.1397,116.5175,34745.0
2022-03-08 15:15:00,117.19,117.26,116.6,116.69,22290.0,116.5275,116.5971,115.9408,116.0303,22290.0
2022-03-08 15:20:00,116.68,116.77,116.22,116.62,18119.0,116.0203,116.1098,115.5629,115.9607,18119.0
2022-03-08 15:25:00,116.5,117.15,116.44,116.91,64171.0,115.8414,116.4877,115.7817,116.249,64171.0
2022-03-08 15:30:00,116.94,117.01,116.45,116.61,50896.0,116.2789,116.3485,115.7916,115.9507,50896.0
2022-03-08 15:35:00,116.56,117.2,116.56,117.18,58934.0,115.901,116.5374,115.901,116.5175,58934.0
2022-03-08 15:40:00,117.19,117.69,117.05,117.05,77393.0,116.5275,117.0246,116.3883,116.3883,77393.0
2022-03-08 15:45:00,117.04,117.15,116.49,116.54,86645.0,116.3783,116.4877,115.8314,115.8811,86645.0
2022-03-08 15:50:00,116.54,117.71,116.5,117.11,142062.0,115.8811,117.0445,115.8414,116.4479,142062.0
2022-03-08 15:55:00,117.13,117.19,116.62,116.82,213303.0,116.4678,116.5275,115.9607,116.1596,213303.0
2022-03-09 09:30:00,117.82,120.0,117.82,119.13,82246.0,117.1539,119.3216,117.1539,118.4565,82246.0
2022-03-09 09:35:00,119.43,119.83,118.5,119.02,43915.0,118.7548,119.1525,117.8301,118.3471,43915.0
2022-03-09 09:40:00,118.89,119.64,118.31,118.41,14946.0,118.2179,118.9636,117.6411,117.7406,14946.0
2022-03-09 09:45:00,118.56,118.71,117.86,118.07,39717.0,117.8897,118.0389,117.1937,117.4025,39717.0
2022-03-09 09:50:00,117.94,118.11,117.61,117.78,32748.0,117.2732,117.4423,116.9451,117.1141,32748.0
2022-03-09 09:55:00,117.72,118.26,117.71,117.94,21998.0,117.0545,117.5914,117.0445,117.2732,21998.0
2022-03-09 10:00:00,117.98,118.57,117.84,118.28,20317.0,117.313,117.8997,117.1738,117.6113,20317.0
2022-03-09 10:05:00,118.29,118.85,118.28,118.73,18213.0,117.6212,118.1781,117.6113,118.0588,18213.0
2022-03-09 10:10:00,118.67,118.75,118.4,118.7,11802.0,117.9991,118.0786,117.7306,118.0289,11802.0
2022-03-09 10:15:00,118.72,119.56,118.72,119.41,17943.0,118.0488,118.8841,118.0488,118.7349,17943.0
2022-03-09 10:20:00,119.38,119.69,119.32,119.51,16732.0,118.7051,119.0133,118.6454,118.8343,16732.0
2022-03-09 10:25:00,119.47,119.9,119.27,119.73,21390.0,118.7946,119.2221,118.5957,119.0531,21390.0
2022-03-09 10:30:00,119.73,119.85,119.37,119.84,25680.0,119.0531,119.1724,118.6951,119.1625,25680.0
2022-03-09 10:35:00,119.78,120.0,119.78,119.93,16172.0,119.1028,119.3216,119.1028,119.252,16172.0
2022-03-09 10:40:00,119.87,120.32,119.64,119.73,37969.0,119.1923,119.6398,118.9636,119.0531,37969.0
2022-03-09 10:45:00,119.73,119.92,119.37,119.56,7143.0,119.0531,119.242,118.6951,118.8841,7143.0
2022-03-09 10:50:00,119.72,120.27,119.72,120.24,17666.0,119.0432,119.5901,119.0432,119.5602,17666.0
2022-03-09 10:55:00,120.16,121.11,120.16,121.06,35418.0,119.4807,120.4253,119.4807,120.3756,35418.0
2022-03-09 11:00:00,121.05,121.15,119.81,119.81,12383.0,120.3656,120.4651,119.1327,119.1327,12383.0
2022-03-09 11:05:00,119.83,120.15,119.48,119.6,23680.0,119.1525,119.4707,118.8045,118.9238,23680.0
2022-03-09 11:10:00,119.44,119.47,119.01,119.02,15486.0,118.7647,118.7946,118.3372,118.3471,15486.0
2022-03-09 11:15:00,118.93,118.98,117.94,118.16,63044.0,118.2576,118.3073,117.2732,117.492,63044.0
2022-03-09 11:20:00,118.16,118.39,117.91,118.18,36847.0,117.492,117.7207,117.2434,117.5119,36847.0
2022-03-09 11:25:00,118.12,118.47,117.9,118.3,18981.0,117.4522,117.8002,117.2335,117.6312,18981.0
2022-03-09 11:30:00,118.36,118.43,117.91,118.08,20716.0,117.6909,117.7605,117.2434,117.4124,20716.0
2022-03-09 11:35:00,118.07,118.25,117.9,118.25,20090.0,117.4025,117.5815,117.2335,117.5815,20090.0
2022-03-09 11:40:00,118.31,118.49,117.49,117.55,43463.0,117.6411,117.8201,116.8258,116.8854,43463.0
2022-03-09 11:45:00,117.54,117.6,117.32,117.48,36608.0,116.8755,116.9351,116.6567,116.8158,36608.0
2022-03-09 11:50:00,117.44,117.6,117.16,117.59,8870.0,116.7761,116.9351,116.4976,116.9252,8870.0
2022-03-09 11:55:00,117.53,118.15,117.51,118.02,5565.0,116.8655,117.482,116.8457,117.3528,5565.0
2022-03-09 12:00:00,118.08,118.93,118.07,118.92,16288.0,117.4124,118.2576,117.4025,118.2477,16288.0
2022-03-09 12:05:00,118.99,119.06,118.71,118.79,8009.0,118.3173,118.3869,118.0389,118.1184,8009.0
2022-03-09 12:10:00,118.87,119.07,118.67,118.78,5459.0,118.198,118.3968,117.9991,118.1085,5459.0
2022-03-09 12:15:00,118.75,118.89,118.44,118.77,9218.0,118.0786,118.2179,117.7704,118.0985,9218.0
2022-03-09 12:20:00,118.72,119.05,118.7,118.98,5868.0,118.0488,118.377,118.0289,118.3073,5868.0
2022-03-09 12:25:00,119.05,119.14,118.9,119.01,6396.0,118.377,118.4664,118.2278,118.3372,6396.0
2022-03-09 12:30:00,119.05,119.05,118.09,118.15,6746.0,118.377,118.377,117.4224,117.482,6746.0
2022-03-09 12:35:00,118.23,118.38,118.07,118.08,12732.0,117.5616,117.7107,117.4025,117.4124,12732.0
2022-03-09 12:40:00,118.08,118.08,117.3,117.42,16452.0,117.4124,117.4124,116.6368,116.7562,16452.0
2022-03-09 12:45:00,117.35,117.39,116.76,117.19,15708.0,116.6866,116.7263,116.0999,116.5275,15708.0
2022-03-09 12:50:00,117.2,117.73,117.15,117.72,7569.0,116.5374,117.0644,116.4877,117.0545,7569.0
2022-03-09 12:55:00,117.66,118.12,117.65,118.08,11531.0,116.9948,117.4522,116.9849,117.4124,11531.0
2022-03-09 13:00:00,117.98,118.18,117.55,117.75,10686.0,117.313,117.5119,116.8854,117.0843,10686.0
2022-03-09 13:05:00,117.72,117.97,117.5,117.81,42079.0,117.0545,117.3031,116.8357,117.144,42079.0
2022-03-09 13:10:00,117.81,118.2,117.76,118.03,6287.0,117.144,117.5318,117.0942,117.3627,6287.0
2022-03-09 13:15:00,118.14,118.37,118.13,118.36,5334.0,117.4721,117.7008,117.4622,117.6909,5334.0
2022-03-09 13:20:00,118.35,118.46,118.19,118.36,4162.0,117.6809,117.7903,117.5218,117.6909,4162.0
2022-03-09 13:25:00,118.29,118.29,118.01,118.03,5032.0,117.6212,117.6212,117.3428,117.3627,5032.0
2022-03-09 13:30:00,118.05,118.05,117.49,117.52,13948.0,117.3826,117.3826,116.8258,116.8556,13948.0
2022-03-09 13:35:00,117.57,117.96,117.29,117.94,19151.0,116.9053,117.2931,116.6269,117.2732,19151.0
2022-03-09 13:40:00,118.05,118.37,117.98,118.11,12909.0,117.3826,117.7008,117.313,117.4423,12909.0
2022-03-09 13:45:00,118.2,118.29,117.86,118.0,11955.0,117.5318,117.6212,117.1937,117.3329,11955.0
2022-03-09 13:50:00,117.93,118.33,117.87,118.08,20135.0,117.2633,117.661,117.2036,117.4124,20135.0
2022-03-09 13:55:00,118.11,118.51,118.02,118.49,15351.0,117.4423,117.84,117.3528,117.8201,15351.0
2022-03-09 14:00:00,118.47,118.85,118.45,118.79,8779.0,117.8002,118.1781,117.7803,118.1184,8779.0
2022-03-09 14:05:00,118.78,118.78,118.22,118.22,8487.0,118.1085,118.1085,117.5516,117.5516,8487.0
2022-03-09 14:10:00,118.29,118.53,118.02,118.03,11294.0,117.6212,117.8599,117.3528,117.3627,11294.0
2022-03-09 14:15:00,118.05,118.17,117.7,117.79,8482.0,117.3826,117.5019,117.0346,117.1241,8482.0
2022-03-09 14:20:00,117.84,118.31,117.84,118.24,8940.0,117.1738,117.6411,117.1738,117.5715,8940.0
2022-03-09 14:25:00,118.19,118.3,118.08,118.17,8772.0,117.5218,117.6312,117.4124,117.5019,8772.0
2022-03-09 14:30:00,118.21,118.33,118.16,118.26,5015.0,117.5417,117.661,117.492,117.5914,5015.0
2022-03-09 14:35:00,118.31,118.33,118.04,118.04,5355.0,117.6411,117.661,117.3727,117.3727,5355.0
2022-03-09 14:40:00,118.0,118.08,117.81,118.02,10253.0,117.3329,117.4124,117.144,117.3528,10253.0
2022-03-09 14:45:00,118.07,118.12,117.83,118.05,15737.0,117.4025,117.4522,117.1638,117.3826,15737.0
2022-03-09 14:50:00,118.1,118.35,117.92,118.03,9308.0,117.4323,117.6809,117.2533,117.3627,9308.0
2022-03-09 14:55:00,118.01,118.13,117.93,117.93,12730.0,117.3428,117.4622,117.2633,117.2633,12730.0
2022-03-09 15:00:00,117.94,118.16,117.88,118.11,22330.0,117.2732,117.492,117.2136,117.4423,22330.0
2022-03-09 15:05:00,118.16,118.35,118.12,118.22,8763.0,117.492,117.6809,117.4522,117.5516,8763.0
2022-03-09 15:10:00,118.26,118.68,118.25,118.61,20071.0,117.5914,118.009,117.5815,117.9394,20071.0
2022-03-09 15:15:00,118.67,118.75,118.44,118.59,12160.0,117.9991,118.0786,117.7704,117.9196,12160.0
2022-03-09 15:20:00,118.59,118.77,118.59,118.69,12721.0,117.9196,118.0985,117.9196,118.019,12721.0
2022-03-09 15:25:00,118.65,118.79,118.54,118.55,16096.0,117.9792,118.1184,117.8698,117.8798,16096.0
2022-03-09 15:30:00,118.6,119.14,118.56,119.07,26926.0,117.9295,118.4664,117.8897,118.3968,26926.0
2022-03-09 15:35:00,119.07,119.26,119.07,119.18,16352.0,118.3968,118.5858,118.3968,118.5062,16352.0
2022-03-09 15:40:00,119.2,119.37,119.05,119.08,21817.0,118.5261,118.6951,118.377,118.4068,21817.0
2022-03-09 15:45:00,119.13,119.3,119.04,119.09,29389.0,118.4565,118.6255,118.367,118.4167,29389.0
2022-03-09 15:50:00,119.06,119.22,118.66,118.95,48908.0,118.3869,118.546,117.9892,118.2775,48908.0
2022-03-09 15:55:00,118.91,118.93,118.41,118.64,116934.0,118.2377,118.2576,117.7406,117.9693,116934.0
2022-03-10 09:30:00,116.99,118.33,116.95,118.16,22304.0,116.3286,117.661,116.2888,117.492,22304.0
2022-03-10 09:35:00,118.0,118.7,117.91,117.91,24193.0,117.3329,118.0289,117.2434,117.2434,24193.0
2022-03-10 09:40:00,118.06,118.21,117.2,118.01,12520.0,117.3925,117.5417,116.5374,117.3428,12520.0
2022-03-10 09:45:00,117.99,118.12,117.61,117.72,10518.0,117.3229,117.4522,116.9451,117.0545,10518.0
2022-03-10 09:50:00,117.72,118.28,117.67,118.15,10807.0,117.0545,117.6113,117.0048,117.482,10807.0
2022-03-10 09:55:00,118.2,118.72,118.07,118.58,5449.0,117.5318,118.0488,117.4025,117.9096,5449.0
2022-03-10 10:00:00,118.58,118.72,118.15,118.33,14693.0,117.9096,118.0488,117.482,117.661,14693.0
2022-03-10 10:05:00,118.23,118.38,117.91,118.05,9746.0,117.5616,117.7107,117.2434,117.3826,9746.0
2022-03-10 10:10:00,118.0,118.22,117.92,117.97,6100.0,117.3329,117.5516,117.2533,117.3031,6100.0
2022-03-10 10:15:00,118.0,118.32,117.98,118.29,8405.0,117.3329,117.6511,117.313,117.6212,8405.0
2022-03-10 10:20:00,118.18,118.29,117.65,117.86,9145.0,117.5119,117.6212,116.9849,117.1937,9145.0
2022-03-10 10:25:00,117.71,117.79,117.24,117.24,8188.0,117.0445,117.1241,116.5772,116.5772,8188.0
2022-03-10 10:30:00,117.36,117.57,117.13,117.13,7534.0,116.6965,116.9053,116.4678,116.4678,7534.0
2022-03-10 10:35:00,117.13,117.31,117.05,117.31,11726.0,116.4678,116.6468,116.3883,116.6468,11726.0
2022-03-10 10:40:00,117.3,117.55,117.3,117.48,4254.0,116.6368,116.8854,116.6368,116.8158,4254.0
2022-03-10 10:45:00,117.51,117.76,117.38,117.61,4447.0,116.8457,117.0942,116.7164,116.9451,4447.0
2022-03-10 10:50:00,117.6,117.6,117.26,117.29,3050.0,116.9351,116.9351,116.5971,116.6269,3050.0
2022-03-10 10:55:00,117.31,117.33,117.02,117.15,4849.0,116.6468,116.6667,116.3584,116.4877,4849.0
2022-03-10 11:00:00,117.08,117.26,117.03,117.24,10333.0,116.4181,116.5971,116.3684,116.5772,10333.0
2022-03-10 11:05:00,117.28,117.28,116.64,116.81,16827.0,116.617,116.617,115.9806,116.1496,16827.0
2022-03-10 11:10:00,116.82,116.99,116.69,116.78,35540.0,116.1596,116.3286,116.0303,116.1198,35540.0
2022-03-10 11:15:00,116.75,117.2,116.75,116.96,5534.0,116.09,116.5374,116.09,116.2988,5534.0
2022-03-10 11:20:00,116.92,117.21,116.92,117.13,14105.0,116.259,116.5474,116.259,116.4678,14105.0
2022-03-10 11:25:00,117.08,117.22,116.86,117.22,11933.0,116.4181,116.5573,116.1993,116.5573,11933.0
2022-03-10 11:30:00,117.28,117.5,117.2,117.32,5416.0,116.617,116.8357,116.5374,116.6567,5416.0
2022-03-10 11:35:00,117.31,117.83,117.22,117.83,5088.0,116.6468,117.1638,116.5573,117.1638,5088.0
2022-03-10 11:40:00,117.83,117.95,117.67,117.92,10417.0,117.1638,117.2832,117.0048,117.2533,10417.0
2022-03-10 11:45:00,117.91,117.91,117.6,117.72,12325.0,117.2434,117.2434,116.9351,117.0545,12325.0
2022-03-10 11:50:00,117.76,117.98,117.73,117.98,4673.0,117.0942,117.313,117.0644,117.313,4673.0
2022-03-10 11:55:00,118.0,118.08,117.83,117.97,64718.0,117.3329,117.4124,117.1638,117.3031,64718.0
2022-03-10 12:00:00,117.98,118.14,117.91,117.93,3180.0,117.313,117.4721,117.2434,117.2633,3180.0
2022-03-10 12:05:00,117.89,118.01,117.43,117.57,3980.0,117.2235,117.3428,116.7661,116.9053,3980.0
2022-03-10 12:10:00,117.62,117.92,117.52,117.92,4540.0,116.955,117.2533,116.8556,117.2533,4540.0
2022-03-10 12:15:00,117.88,117.89,117.68,117.68,4141.0,117.2136,117.2235,117.0147,117.0147,4141.0
2022-03-10 12:20:00,117.62,117.97,117.62,117.97,14798.0,116.955,117.3031,116.955,117.3031,14798.0
2022-03-10 12:25:00,117.83,118.08,117.75,117.88,12538.0,117.1638,117.4124,117.0843,117.2136,12538.0
2022-03-10 12:30:00,117.88,118.07,117.85,117.85,15516.0,117.2136,117.4025,117.1837,117.1837,15516.0
2022-03-10 12:35:00,117.74,117.99,117.37,117.38,10646.0,117.0744,117.3229,116.7064,116.7164,10646.0
2022-03-10 12:40:00,117.41,117.62,117.39,117.62,7575.0,116.7462,116.955,116.7263,116.955,7575.0
2022-03-10 12:45:00,117.65,117.8,117.61,117.62,5008.0,116.9849,117.134,116.9451,116.955,5008.0
2022-03-10 12:50:00,117.68,117.8,117.6,117.8,8639.0,117.0147,117.134,116.9351,117.134,8639.0
2022-03-10 12:55:00,117.8,118.0,117.76,117.87,4085.0,117.134,117.3329,117.0942,117.2036,4085.0
2022-03-10 13:00:00,117.9,117.94,117.7,117.86,7145.0,117.2335,117.2732,117.0346,117.1937,7145.0
2022-03-10 13:05:00,117.84,118.08,117.81,117.99,8496.0,117.1738,117.4124,117.144,117.3229,8496.0
2022-03-10 13:10:00,117.98,118.12,117.96,117.96,3760.0,117.313,117.4522,117.2931,117.2931,3760.0
2022-03-10 13:15:00,118.0,118.27,117.99,118.23,4452.0,117.3329,117.6014,117.3229,117.5616,4452.0
2022-03-10 13:20:00,118.22,118.33,118.16,118.28,3277.0,117.5516,117.661,117.492,117.6113,3277.0
2022-03-10 13:25:00,118.18,118.37,118.17,118.34,6984.0,117.5119,117.7008,117.5019,117.671,6984.0
2022-03-10 13:30:00,118.31,118.31,118.19,118.2,3659.0,117.6411,117.6411,117.5218,117.5318,3659.0
2022-03-10 13:35:00,118.24,118.24,118.04,118.05,4883.0,117.5715,117.5715,117.3727,117.3826,4883.0
2022-03-10 13:40:00,118.11,118.22,118.07,118.22,5416.0,117.4423,117.5516,117.4025,117.5516,5416.0
2022-03-10 13:45:00,118.22,118.52,118.2,118.52,4226.0,117.5516,117.8499,117.5318,117.8499,4226.0
2022-03-10 13:50:00,118.45,118.5,118.13,118.32,7411.0,117.7803,117.8301,117.4622,117.6511,7411.0
2022-03-10 13:55:00,118.3,118.35,118.15,118.35,4681.0,117.6312,117.6809,117.482,117.6809,4681.0
2022-03-10 14:00:00,118.27,118.62,118.26,118.62,4953.0,117.6014,117.9494,117.5914,117.9494,4953.0
2022-03-10 14:05:00,118.72,118.72,118.46,118.48,4954.0,118.0488,118.0488,117.7903,117.8102,4954.0
2022-03-10 14:10:00,118.55,118.55,118.27,118.3,8092.0,117.8798,117.8798,117.6014,117.6312,8092.0
2022-03-10 14:15:00,118.39,118.81,118.38,118.78,8627.0,117.7207,118.1383,117.7107,118.1085,8627.0
2022-03-10 14:20:00,118.8,118.9,118.57,118.57,3987.0,118.1284,118.2278,117.8997,117.8997,3987.0
2022-03-10 14:25:00,118.64,119.0,118.63,119.0,9802.0,117.9693,118.3272,117.9593,118.3272,9802.0
2022-03-10 14:30:00,119.02,119.15,118.87,118.99,13728.0,118.3471,118.4764,118.198,118.3173,13728.0
2022-03-10 14:35:00,118.94,119.09,118.93,118.99,2646.0,118.2676,118.4167,118.2576,118.3173,2646.0
2022-03-10 14:40:00,119.0,119.08,118.88,118.99,5864.0,118.3272,118.4068,118.2079,118.3173,5864.0
2022-03-10 14:45:00,118.99,119.56,118.96,119.51,10990.0,118.3173,118.8841,118.2875,118.8343,10990.0
2022-03-10 14:50:00,119.56,120.0,119.55,119.95,25236.0,118.8841,119.3216,118.8741,119.2719,25236.0
2022-03-10 14:55:00,119.91,120.0,119.84,119.87,9189.0,119.2321,119.3216,119.1625,119.1923,9189.0
2022-03-10 15:00:00,119.8,119.85,119.5,119.7,22763.0,119.1227,119.1724,118.8244,119.0233,22763.0
2022-03-10 15:05:00,119.76,120.07,119.65,120.07,14793.0,119.0829,119.3912,118.9736,119.3912,14793.0
2022-03-10 15:10:00,120.07,120.3,119.95,120.22,25130.0,119.3912,119.6199,119.2719,119.5403,25130.0
2022-03-10 15:15:00,120.22,120.38,120.1,120.33,11696.0,119.5403,119.6994,119.421,119.6497,11696.0
2022-03-10 15:20:00,120.32,120.6,120.3,120.57,16991.0,119.6398,119.9182,119.6199,119.8884,16991.0
2022-03-10 15:25:00,120.56,120.88,120.56,120.88,27508.0,119.8784,120.1966,119.8784,120.1966,27508.0
2022-03-10 15:30:00,120.89,120.99,120.68,120.99,14682.0,120.2065,120.306,119.9977,120.306,14682.0
2022-03-10 15:35:00,120.93,121.19,120.76,120.87,33127.0,120.2463,120.5049,120.0773,120.1867,33127.0
2022-03-10 15:40:00,120.87,121.23,120.83,121.02,22144.0,120.1867,120.5446,120.1469,120.3358,22144.0
2022-03-10 15:45:00,121.02,121.18,120.88,121.05,30108.0,120.3358,120.4949,120.1966,120.3656,30108.0
2022-03-10 15:50:00,121.09,121.48,121.04,121.27,58557.0,120.4054,120.7932,120.3557,120.5844,58557.0
2022-03-10 15:55:00,121.29,121.44,121.0,121.02,128731.0,120.6043,120.7534,120.3159,120.3358,128731.0
2022-03-11 09:30:00,121.5,122.87,121.5,122.46,29231.0,120.8131,122.1754,120.8131,121.7677,29231.0
2022-03-11 09:35:00,122.46,123.54,122.39,123.06,41442.0,121.7677,122.8416,121.6981,122.3643,41442.0
2022-03-11 09:40:00,123.05,123.48,122.91,123.33,24380.0,122.3543,122.7819,122.2151,122.6328,24380.0
2022-03-11 09:45:00,123.21,123.38,122.99,123.18,16090.0,122.5134,122.6825,122.2947,122.4836,16090.0
2022-03-11 09:50:00,123.3,123.61,123.04,123.12,12848.0,122.6029,122.9112,122.3444,122.4239,12848.0
2022-03-11 09:55:00,123.06,123.06,122.63,122.72,7680.0,122.3643,122.3643,121.9367,122.0262,7680.0
2022-03-11 10:00:00,122.74,122.74,122.23,122.3,7670.0,122.0461,122.0461,121.539,121.6086,7670.0
2022-03-11 10:05:00,122.41,122.82,122.37,122.37,11963.0,121.718,122.1256,121.6782,121.6782,11963.0
2022-03-11 10:10:00,122.57,122.91,122.55,122.81,7981.0,121.877,122.2151,121.8572,122.1157,7981.0
2022-03-11 10:15:00,122.72,122.81,122.24,122.5,6755.0,122.0262,122.1157,121.5489,121.8074,6755.0
2022-03-11 10:20:00,122.45,122.74,122.3,122.53,8227.0,121.7577,122.0461,121.6086,121.8373,8227.0
2022-03-11 10:25:00,122.62,123.03,122.53,122.96,21393.0,121.9268,122.3344,121.8373,122.2648,21393.0
2022-03-11 10:30:00,122.97,123.0,122.78,122.94,15037.0,122.2748,122.3046,122.0859,122.245,15037.0
2022-03-11 10:35:00,123.0,123.22,122.89,123.14,24504.0,122.3046,122.5234,122.1952,122.4438,24504.0
2022-03-11 10:40:00,123.21,123.98,123.16,123.89,20543.0,122.5134,123.2791,122.4637,123.1896,20543.0
2022-03-11 10:45:00,123.83,123.9,123.36,123.36,18344.0,123.1299,123.1995,122.6626,122.6626,18344.0
2022-03-11 10:50:00,123.46,123.81,123.45,123.78,8171.0,122.762,123.11,122.7521,123.0802,8171.0
2022-03-11 10:55:00,123.83,124.05,123.81,124.05,14389.0,123.1299,123.3487,123.11,123.3487,14389.0
2022-03-11 11:00:00,124.06,124.16,123.48,123.49,13633.0,123.3586,123.4581,122.7819,122.7918,13633.0
2022-03-11 11:05:00,123.54,123.54,123.06,123.39,10983.0,122.8416,122.8416,122.3643,122.6924,10983.0
2022-03-11 11:10:00,123.31,123.55,123.02,123.5,8946.0,122.6129,122.8515,122.3245,122.8018,8946.0
2022-03-11 11:15:00,123.54,124.17,123.52,123.98,36248.0,122.8416,123.468,122.8217,123.2791,36248.0
2022-03-11 11:20:00,124.1,124.15,123.63,124.02,10506.0,123.3984,123.4481,122.9311,123.3189,10506.0
2022-03-11 11:25:00,124.05,124.49,123.99,124.31,14413.0,123.3487,123.7862,123.289,123.6072,14413.0
2022-03-11 11:30:00,124.3,124.48,123.9,123.9,18984.0,123.5973,123.7763,123.1995,123.1995,18984.0
2022-03-11 11:35:00,123.84,124.46,123.84,124.46,7727.0,123.1399,123.7564,123.1399,123.7564,7727.0
2022-03-11 11:40:00,124.45,124.75,124.14,124.75,26498.0,123.7464,124.0447,123.4382,124.0447,26498.0
2022-03-11 11:45:00,124.84,124.95,124.58,124.67,33182.0,124.1342,124.2436,123.8757,123.9652,33182.0
2022-03-11 11:50:00,124.67,124.74,124.45,124.67,11571.0,123.9652,124.0348,123.7464,123.9652,11571.0
2022-03-11 11:55:00,124.72,124.84,124.55,124.55,15679.0,124.0149,124.1342,123.8459,123.8459,15679.0
2022-03-11 12:00:00,124.54,124.57,124.03,124.57,18043.0,123.8359,123.8657,123.3288,123.8657,18043.0
2022-03-11 12:05:00,124.48,124.6,124.03,124.03,3982.0,123.7763,123.8956,123.3288,123.3288,3982.0
2022-03-11 12:10:00,124.09,124.17,123.95,123.95,5919.0,123.3885,123.468,123.2492,123.2492,5919.0
2022-03-11 12:15:00,123.95,124.15,123.89,124.12,28439.0,123.2492,123.4481,123.1896,123.4183,28439.0
2022-03-11 12:20:00,124.12,124.24,123.46,123.46,12358.0,123.4183,123.5376,122.762,122.762,12358.0
2022-03-11 12:25:00,123.51,123.64,123.31,123.47,7247.0,122.8117,122.941,122.6129,122.772,7247.0
2022-03-11 12:30:00,123.56,123.97,123.55,123.91,12996.0,122.8615,123.2691,122.8515,123.2095,12996.0
2022-03-11 12:35:00,123.87,123.97,123.76,123.87,7067.0,123.1697,123.2691,123.0603,123.1697,7067.0
2022-03-11 12:40:00,123.86,124.0,123.84,124.0,6278.0,123.1598,123.299,123.1399,123.299,6278.0
2022-03-11 12:45:00,124.01,124.05,123.69,123.86,7994.0,123.3089,123.3487,122.9907,123.1598,7994.0
2022-03-11 12:50:00,123.82,123.91,123.5,123.65,28788.0,123.12,123.2095,122.8018,122.9509,28788.0
2022-03-11 12:55:00,123.68,123.79,123.42,123.53,8172.0,122.9808,123.0902,122.7222,122.8316,8172.0
2022-03-11 13:00:00,123.47,123.5,123.16,123.22,7867.0,122.772,122.8018,122.4637,122.5234,7867.0
2022-03-11 13:05:00,123.16,123.4,123.11,123.11,8985.0,122.4637,122.7024,122.414,122.414,8985.0
2022-03-11 13:10:00,123.16,123.36,123.11,123.21,34332.0,122.4637,122.6626,122.414,122.5134,34332.0
2022-03-11 13:15:00,123.24,123.57,123.21,123.5,11690.0,122.5433,122.8714,122.5134,122.8018,11690.0
2022-03-11 13:20:00,123.55,123.55,123.4,123.47,14005.0,122.8515,122.8515,122.7024,122.772,14005.0
2022-03-11 13:25:00,123.5,123.8,123.48,123.73,30310.0,122.8018,123.1001,122.7819,123.0305,30310.0
2022-03-11 13:30:00,123.59,123.66,123.25,123.25,22961.0,122.8913,122.9609,122.5532,122.5532,22961.0
2022-03-11 13:35:00,123.33,123.61,123.32,123.56,18004.0,122.6328,122.9112,122.6228,122.8615,18004.0
2022-03-11 13:40:00,123.56,123.69,123.47,123.67,10324.0,122.8615,122.9907,122.772,122.9708,10324.0
2022-03-11 13:45:00,123.6,123.6,123.4,123.54,13452.0,122.9012,122.9012,122.7024,122.8416,13452.0
2022-03-11 13:50:00,123.56,123.64,123.3,123.33,17197.0,122.8615,122.941,122.6029,122.6328,17197.0
2022-03-11 13:55:00,123.36,123.37,123.11,123.13,20373.0,122.6626,122.6725,122.414,122.4339,20373.0
2022-03-11 14:00:00,123.0,123.08,122.89,123.08,8687.0,122.3046,122.3842,122.1952,122.3842,8687.0
2022-03-11 14:05:00,123.09,123.16,122.99,123.07,7984.0,122.3941,122.4637,122.2947,122.3742,7984.0
2022-03-11 14:10:00,123.03,123.23,122.97,123.15,8664.0,122.3344,122.5333,122.2748,122.4538,8664.0
2022-03-11 14:15:00,123.18,123.35,123.06,123.08,10885.0,122.4836,122.6526,122.3643,122.3842,10885.0
2022-03-11 14:20:00,123.06,123.47,122.97,123.47,13936.0,122.3643,122.772,122.2748,122.772,13936.0
2022-03-11 14:25:00,123.44,123.92,123.39,123.91,11704.0,122.7421,123.2194,122.6924,123.2095,11704.0
2022-03-11 14:30:00,123.74,123.74,123.43,123.58,8232.0,123.0404,123.0404,122.7322,122.8813,8232.0
2022-03-11 14:35:00,123.51,123.52,123.3,123.35,7332.0,122.8117,122.8217,122.6029,122.6526,7332.0
2022-03-11 14:40:00,123.34,123.43,123.17,123.19,9351.0,122.6427,122.7322,122.4737,122.4935,9351.0
2022-03-11 14:45:00,123.22,123.22,123.02,123.18,4480.0,122.5234,122.5234,122.3245,122.4836,4480.0
2022-03-11 14:50:00,123.14,123.16,122.94,123.16,8790.0,122.4438,122.4637,122.245,122.4637,8790.0
2022-03-11 14:55:00,123.25,123.6,123.18,123.6,11006.0,122.5532,122.9012,122.4836,122.9012,11006.0
2022-03-11 15:00:00,123.52,123.65,123.45,123.47,9020.0,122.8217,122.9509,122.7521,122.772,9020.0
2022-03-11 15:05:00,123.46,123.65,123.4,123.47,9301.0,122.762,122.9509,122.7024,122.772,9301.0
2022-03-11 15:10:00,123.48,123.55,123.26,123.31,8065.0,122.7819,122.8515,122.5631,122.6129,8065.0
2022-03-11 15:15:00,123.31,123.72,123.3,123.64,10694.0,122.6129,123.0205,122.6029,122.941,10694.0
2022-03-11 15:20:00,123.67,123.93,123.64,123.78,10984.0,122.9708,123.2294,122.941,123.0802,10984.0
2022-03-11 15:25:00,123.78,124.03,123.7,123.86,18014.0,123.0802,123.3288,123.0007,123.1598,18014.0
2022-03-11 15:30:00,123.78,123.85,123.68,123.72,22049.0,123.0802,123.1498,122.9808,123.0205,22049.0
2022-03-11 15:35:00,123.74,123.97,123.74,123.75,16181.0,123.0404,123.2691,123.0404,123.0504,16181.0
2022-03-11 15:40:00,123.72,123.85,123.53,123.61,16749.0,123.0205,123.1498,122.8316,122.9112,16749.0
2022-03-11 15:45:00,123.66,123.68,123.37,123.4,24756.0,122.9609,122.9808,122.6725,122.7024,24756.0
2022-03-11 15:50:00,123.37,123.73,123.28,123.65,42658.0,122.6725,123.0305,122.583,122.9509,42658.0
2022-03-11 15:55:00,123.67,123.83,123.23,123.23,92758.0,122.9708,123.1299,122.5333,122.5333,92758.0
2022-03-14 09:30:00,123.18,124.23,122.85,122.85,24266.0,122.4836,123.5277,122.1555,122.1555,24266.0
2022-03-14 09:35:00,122.93,123.2,122.34,122.9,12549.0,122.235,122.5035,121.6484,122.2052,12549.0
2022-03-14 09:40:00,122.95,123.55,122.72,123.52,5528.0,122.2549,122.8515,122.0262,122.8217,5528.0
2022-03-14 09:45:00,123.74,123.82,123.13,123.72,16263.0,123.0404,123.12,122.4339,123.0205,16263.0
2022-03-14 09:50:00,123.72,123.99,123.14,123.47,8356.0,123.0205,123.289,122.4438,122.772,8356.0
2022-03-14 09:55:00,123.17,123.73,123.02,123.53,7343.0,122.4737,123.0305,122.3245,122.8316,7343.0
2022-03-14 10:00:00,123.63,123.63,122.8,122.92,8994.0,122.9311,122.9311,122.1057,122.2251,8994.0
2022-03-14 10:05:00,122.86,123.05,122.62,123.05,7506.0,122.1654,122.3543,121.9268,122.3543,7506.0
2022-03-14 10:10:00,123.15,123.5,123.04,123.46,3862.0,122.4538,122.8018,122.3444,122.762,3862.0
2022-03-14 10:15:00,123.56,123.78,123.47,123.54,7744.0,122.8615,123.0802,122.772,122.8416,7744.0
2022-03-14 10:20:00,123.66,124.08,123.59,123.9,14267.0,122.9609,123.3785,122.8913,123.1995,14267.0
2022-03-14 10:25:00,124.02,124.41,123.85,124.37,8619.0,123.3189,123.7066,123.1498,123.6669,8619.0
2022-03-14 10:30:00,124.36,124.4,123.88,124.0,4910.0,123.6569,123.6967,123.1796,123.299,4910.0
2022-03-14 10:35:00,123.96,123.96,123.59,123.88,6329.0,123.2592,123.2592,122.8913,123.1796,6329.0
2022-03-14 10:40:00,123.95,124.12,123.7,123.85,6871.0,123.2492,123.4183,123.0007,123.1498,6871.0
2022-03-14 10:45:00,123.85,124.05,123.74,123.82,8842.0,123.1498,123.3487,123.0404,123.12,8842.0
2022-03-14 10:50:00,123.88,124.66,123.88,124.38,10492.0,123.1796,123.9552,123.1796,123.6768,10492.0
2022-03-14 10:55:00,124.38,124.38,123.74,124.1,9335.0,123.6768,123.6768,123.0404,123.3984,9335.0
2022-03-14 11:00:00,124.25,124.31,123.77,123.97,5585.0,123.5476,123.6072,123.0703,123.2691,5585.0
2022-03-14 11:05:00,123.93,124.12,123.78,123.84,9390.0,123.2294,123.4183,123.0802,123.1399,9390.0
2022-03-14 11:10:00,123.78,123.95,123.64,123.95,3349.0,123.0802,123.2492,122.941,123.2492,3349.0
2022-03-14 11:15:00,123.95,124.3,123.94,124.01,5595.0,123.2492,123.5973,123.2393,123.3089,5595.0
2022-03-14 11:20:00,123.98,123.98,123.75,123.96,17333.0,123.2791,123.2791,123.0504,123.2592,17333.0
2022-03-14 11:25:00,123.84,123.84,123.24,123.37,7503.0,123.1399,123.1399,122.5433,122.6725,7503.0
2022-03-14 11:30:00,123.36,123.61,123.35,123.52,9436.0,122.6626,122.9112,122.6526,122.8217,9436.0
2022-03-14 11:35:00,123.52,123.52,122.89,122.98,11166.0,122.8217,122.8217,122.1952,122.2847,11166.0
2022-03-14 11:40:00,122.93,123.35,122.32,122.83,105044.0,122.235,122.6526,121.6285,122.1356,105044.0
2022-03-14 11:45:00,122.83,122.97,121.87,122.72,90357.0,122.1356,122.2748,121.181,122.0262,90357.0
2022-03-14 11:50:00,122.68,122.72,122.13,122.14,14018.0,121.9864,122.0262,121.4395,121.4495,14018.0
2022-03-14 11:55:00,122.15,122.22,121.89,122.22,16896.0,121.4594,121.529,121.2009,121.529,16896.0
2022-03-14 12:00:00,122.14,122.19,122.04,122.04,7787.0,121.4495,121.4992,121.35,121.35,7787.0
2022-03-14 12:05:00,121.96,122.05,121.6,121.63,6271.0,121.2705,121.36,120.9125,120.9424,6271.0
2022-03-14 12:10:00,121.67,121.91,121.53,121.91,5997.0,120.9821,121.2208,120.8429,121.2208,5997.0
2022-03-14 12:15:00,121.87,122.37,121.28,122.16,25975.0,121.181,121.6782,120.5943,121.4694,25975.0
2022-03-14 12:20:00,122.06,122.17,121.92,122.05,6773.0,121.3699,121.4793,121.2307,121.36,6773.0
2022-03-14 12:25:00,122.04,122.15,121.86,122.15,6807.0,121.35,121.4594,121.1711,121.4594,6807.0
2022-03-14 12:30:00,122.16,122.26,121.95,122.11,8658.0,121.4694,121.5688,121.2606,121.4197,8658.0
2022-03-14 12:35:00,122.11,122.39,122.03,122.23,7014.0,121.4197,121.6981,121.3401,121.539,7014.0
2022-03-14 12:40:00,122.23,123.02,122.16,123.02,7753.0,121.539,122.3245,121.4694,122.3245,7753.0
2022-03-14 12:45:00,123.11,123.31,122.9,123.06,4182.0,122.414,122.6129,122.2052,122.3643,4182.0
2022-03-14 12:50:00,123.07,123.2,122.96,122.98,7888.0,122.3742,122.5035,122.2648,122.2847,7888.0
2022-03-14 12:55:00,122.98,123.37,122.97,123.15,6280.0,122.2847,122.6725,122.2748,122.4538,6280.0
2022-03-14 13:00:00,123.1,123.13,122.78,122.86,7598.0,122.4041,122.4339,122.0859,122.1654,7598.0
2022-03-14 13:05:00,122.81,122.93,122.03,122.03,5352.0,122.1157,122.235,121.3401,121.3401,5352.0
2022-03-14 13:10:00,122.11,122.29,122.03,122.28,10971.0,121.4197,121.5986,121.3401,121.5887,10971.0
2022-03-14 13:15:00,122.23,122.67,122.15,122.62,6006.0,121.539,121.9765,121.4594,121.9268,6006.0
2022-03-14 13:20:00,122.61,123.1,122.6,123.1,7230.0,121.9168,122.4041,121.9069,122.4041,7230.0
2022-03-14 13:25:00,123.11,123.24,122.85,123.2,13470.0,122.414,122.5433,122.1555,122.5035,13470.0
2022-03-14 13:30:00,123.24,123.5,122.89,123.03,9936.0,122.5433,122.8018,122.1952,122.3344,9936.0
2022-03-14 13:35:00,122.92,122.92,122.06,122.35,7443.0,122.2251,122.2251,121.3699,121.6583,7443.0
2022-03-14 13:40:00,122.5,122.54,121.95,122.36,12718.0,121.8074,121.8472,121.2606,121.6682,12718.0
2022-03-14 13:45:00,122.43,122.57,122.11,122.21,3265.0,121.7378,121.877,121.4197,121.5191,3265.0
2022-03-14 13:50:00,122.27,122.57,122.27,122.45,10242.0,121.5787,121.877,121.5787,121.7577,10242.0
2022-03-14 13:55:00,122.4,122.56,122.16,122.25,6526.0,121.708,121.8671,121.4694,121.5589,6526.0
2022-03-14 14:00:00,122.17,122.3,122.12,122.19,5360.0,121.4793,121.6086,121.4296,121.4992,5360.0
2022-03-14 14:05:00,122.16,122.28,122.14,122.16,8299.0,121.4694,121.5887,121.4495,121.4694,8299.0
2022-03-14 14:10:00,122.14,122.26,121.9,122.08,7905.0,121.4495,121.5688,121.2108,121.3898,7905.0
2022-03-14 14:15:00,122.03,122.11,121.74,121.99,8273.0,121.3401,121.4197,121.0517,121.3003,8273.0
2022-03-14 14:20:00,122.0,122.32,121.89,122.08,20046.0,121.3103,121.6285,121.2009,121.3898,20046.0
2022-03-14 14:25:00,122.08,122.15,121.96,122.05,12060.0,121.3898,121.4594,121.2705,121.36,12060.0
2022-03-14 14:30:00,122.03,122.18,121.96,122.18,8658.0,121.3401,121.4893,121.2705,121.4893,8658.0
2022-03-14 14:35:00,122.2,122.27,122.13,122.23,8035.0,121.5091,121.5787,121.4395,121.539,8035.0
2022-03-14 14:40:00,122.27,122.27,122.12,122.23,6751.0,121.5787,121.5787,121.4296,121.539,6751.0
2022-03-14 14:45:00,122.19,122.23,121.94,121.98,9131.0,121.4992,121.539,121.2506,121.2904,9131.0
2022-03-14 14:50:00,122.05,122.22,121.94,122.21,7001.0,121.36,121.529,121.2506,121.5191,7001.0
2022-03-14 14:55:00,122.29,122.57,122.26,122.57,14383.0,121.5986,121.877,121.5688,121.877,14383.0
2022-03-14 15:00:00,122.56,122.9,122.51,122.81,9499.0,121.8671,122.2052,121.8174,122.1157,9499.0
2022-03-14 15:05:00,122.79,122.79,122.49,122.59,7058.0,122.0958,122.0958,121.7975,121.8969,7058.0
2022-03-14 15:10:00,122.6,123.05,122.59,123.05,8391.0,121.9069,122.3543,121.8969,122.3543,8391.0
2022-03-14 15:15:00,123.07,123.37,123.06,123.21,13173.0,122.3742,122.6725,122.3643,122.5134,13173.0
2022-03-14 15:20:00,123.15,123.27,123.09,123.19,8001.0,122.4538,122.5731,122.3941,122.4935,8001.0
2022-03-14 15:25:00,123.15,123.28,123.0,123.17,15927.0,122.4538,122.583,122.3046,122.4737,15927.0
2022-03-14 15:30:00,123.15,123.18,122.77,122.8,15766.0,122.4538,122.4836,122.0759,122.1057,15766.0
2022-03-14 15:35:00,122.82,123.02,122.77,122.97,20605.0,122.1256,122.3245,122.0759,122.2748,20605.0
2022-03-14 15:40:00,122.96,123.13,122.81,123.11,14363.0,122.2648,122.4339,122.1157,122.414,14363.0
2022-03-14 15:45:00,123.16,123.28,122.99,123.06,27616.0,122.4637,122.583,122.2947,122.3643,27616.0
2022-03-14 15:50:00,122.92,123.03,122.63,122.86,32039.0,122.2251,122.3344,121.9367,122.1654,32039.0
2022-03-14 15:55:00,122.92,123.11,122.52,122.54,102445.0,122.2251,122.414,121.8273,121.8472,102445.0
2022-03-15 09:30:00,121.84,122.94,121.84,122.89,14709.0,121.1512,122.245,121.1512,122.1952,14709.0
2022-03-15 09:35:00,122.59,122.79,122.1,122.24,3274.0,121.8969,122.0958,121.4097,121.5489,3274.0
2022-03-15 09:40:00,122.28,122.61,121.38,121.48,4024.0,121.5887,121.9168,120.6938,120.7932,4024.0
2022-03-15 09:45:00,121.72,121.93,121.11,121.31,6044.0,121.0319,121.2407,120.4253,120.6242,6044.0
2022-03-15 09:50:00,121.46,121.46,119.48,119.48,23724.0,120.7733,120.7733,118.8045,118.8045,23724.0
2022-03-15 09:55:00,119.63,120.72,119.5,120.71,20030.0,118.9537,120.0375,118.8244,120.0276,20030.0
2022-03-15 10:00:00,120.7,121.83,120.5,121.69,8173.0,120.0176,121.1412,119.8188,121.002,8173.0
2022-03-15 10:05:00,121.87,122.04,121.46,121.49,5673.0,121.181,121.35,120.7733,120.8032,5673.0
2022-03-15 10:10:00,121.43,121.88,121.27,121.86,6238.0,120.7435,121.191,120.5844,121.1711,6238.0
2022-03-15 10:15:00,121.73,122.04,121.46,121.91,9028.0,121.0418,121.35,120.7733,121.2208,9028.0
2022-03-15 10:20:00,122.1,122.61,122.1,122.61,4402.0,121.4097,121.9168,121.4097,121.9168,4402.0
2022-03-15 10:25:00,122.58,123.0,122.48,122.82,2823.0,121.887,122.3046,121.7876,122.1256,2823.0
2022-03-15 10:30:00,122.88,122.95,122.36,122.36,5021.0,122.1853,122.2549,121.6682,121.6682,5021.0
2022-03-15 10:35:00,122.4,122.53,122.18,122.34,7317.0,121.708,121.8373,121.4893,121.6484,7317.0
2022-03-15 10:40:00,122.34,122.57,122.34,122.5,4778.0,121.6484,121.877,121.6484,121.8074,4778.0
2022-03-15 10:45:00,122.51,122.59,122.3,122.42,4696.0,121.8174,121.8969,121.6086,121.7279,4696.0
2022-03-15 10:50:00,122.44,122.62,122.33,122.53,4964.0,121.7478,121.9268,121.6384,121.8373,4964.0
2022-03-15 10:55:00,122.67,122.87,122.42,122.57,3311.0,121.9765,122.1754,121.7279,121.877,3311.0
2022-03-15 11:00:00,122.52,122.59,122.32,122.32,2432.0,121.8273,121.8969,121.6285,121.6285,2432.0
2022-03-15 11:05:00,122.31,122.36,121.87,121.87,2206.0,121.6185,121.6682,121.181,121.181,2206.0
2022-03-15 11:10:00,121.97,121.97,121.55,121.6,3688.0,121.2804,121.2804,120.8628,120.9125,3688.0
2022-03-15 11:15:00,121.58,121.71,121.22,121.33,5857.0,120.8926,121.0219,120.5347,120.6441,5857.0
2022-03-15 11:20:00,121.37,121.37,120.61,120.61,7974.0,120.6838,120.6838,119.9281,119.9281,7974.0
2022-03-15 11:25:00,120.62,121.01,120.62,121.01,5545.0,119.9381,120.3259,119.9381,120.3259,5545.0
2022-03-15 11:30:00,120.97,121.28,120.91,121.1,4482.0,120.2861,120.5943,120.2264,120.4154,4482.0
2022-03-15 11:35:00,121.11,121.11,120.77,120.77,5153.0,120.4253,120.4253,120.0872,120.0872,5153.0
2022-03-15 11:40:00,120.79,121.06,120.54,120.97,3937.0,120.1071,120.3756,119.8585,120.2861,3937.0
2022-03-15 11:45:00,120.93,121.42,120.93,121.19,24966.0,120.2463,120.7336,120.2463,120.5049,24966.0
2022-03-15 11:50:00,121.19,121.63,121.08,121.09,5896.0,120.5049,120.9424,120.3955,120.4054,5896.0
2022-03-15 11:55:00,121.09,121.15,120.62,121.02,5703.0,120.4054,120.4651,119.9381,120.3358,5703.0
2022-03-15 12:00:00,120.93,121.19,120.83,121.0,6484.0,120.2463,120.5049,120.1469,120.3159,6484.0
2022-03-15 12:05:00,120.93,121.11,120.89,120.96,3501.0,120.2463,120.4253,120.2065,120.2762,3501.0
2022-03-15 12:10:00,120.95,121.04,120.91,120.99,3427.0,120.2662,120.3557,120.2264,120.306,3427.0
2022-03-15 12:15:00,120.95,121.45,120.95,121.44,5829.0,120.2662,120.7634,120.2662,120.7534,5829.0
2022-03-15 12:20:00,121.34,121.52,121.14,121.38,4209.0,120.654,120.833,120.4551,120.6938,4209.0
2022-03-15 12:25:00,121.49,121.72,121.43,121.72,2252.0,120.8032,121.0319,120.7435,121.0319,2252.0
2022-03-15 12:30:00,121.61,121.62,121.37,121.43,13837.0,120.9225,120.9324,120.6838,120.7435,13837.0
2022-03-15 12:35:00,121.44,121.49,121.26,121.26,4323.0,120.7534,120.8032,120.5745,120.5745,4323.0
2022-03-15 12:40:00,121.26,121.26,121.04,121.04,2761.0,120.5745,120.5745,120.3557,120.3557,2761.0
2022-03-15 12:45:00,121.08,121.22,121.05,121.09,2990.0,120.3955,120.5347,120.3656,120.4054,2990.0
2022-03-15 12:50:00,121.09,121.12,120.95,120.95,1961.0,120.4054,120.4352,120.2662,120.2662,1961.0
2022-03-15 12:55:00,121.03,121.21,121.03,121.17,3171.0,120.3458,120.5247,120.3458,120.485,3171.0
2022-03-15 13:00:00,121.4,121.78,121.4,121.71,2640.0,120.7137,121.0915,120.7137,121.0219,2640.0
2022-03-15 13:05:00,121.63,121.63,121.32,121.32,2462.0,120.9424,120.9424,120.6341,120.6341,2462.0
2022-03-15 13:10:00,121.29,121.29,120.91,120.91,4182.0,120.6043,120.6043,120.2264,120.2264,4182.0
2022-03-15 13:15:00,120.95,121.12,120.91,120.91,3490.0,120.2662,120.4352,120.2264,120.2264,3490.0
2022-03-15 13:20:00,120.98,121.29,120.97,121.29,4918.0,120.296,120.6043,120.2861,120.6043,4918.0
2022-03-15 13:25:00,121.3,121.6,121.25,121.37,4332.0,120.6142,120.9125,120.5645,120.6838,4332.0
2022-03-15 13:30:00,121.38,121.65,121.25,121.38,4983.0,120.6938,120.9623,120.5645,120.6938,4983.0
2022-03-15 13:35:00,121.41,121.47,121.29,121.33,2873.0,120.7236,120.7833,120.6043,120.6441,2873.0
2022-03-15 13:40:00,121.33,121.38,121.15,121.19,4704.0,120.6441,120.6938,120.4651,120.5049,4704.0
2022-03-15 13:45:00,121.21,121.21,121.01,121.04,2926.0,120.5247,120.5247,120.3259,120.3557,2926.0
2022-03-15 13:50:00,121.11,121.25,121.08,121.2,3618.0,120.4253,120.5645,120.3955,120.5148,3618.0
2022-03-15 13:55:00,121.21,121.32,121.01,121.01,4758.0,120.5247,120.6341,120.3259,120.3259,4758.0
2022-03-15 14:00:00,121.05,121.14,120.97,120.97,3527.0,120.3656,120.4551,120.2861,120.2861,3527.0
2022-03-15 14:05:00,120.88,121.13,120.88,121.07,3403.0,120.1966,120.4452,120.1966,120.3855,3403.0
2022-03-15 14:10:00,121.11,121.18,120.8,120.81,5630.0,120.4253,120.4949,120.1171,120.127,5630.0
2022-03-15 14:15:00,120.79,120.79,120.24,120.38,12021.0,120.1071,120.1071,119.5602,119.6994,12021.0
2022-03-15 14:20:00,120.32,120.56,120.28,120.42,5589.0,119.6398,119.8784,119.6,119.7392,5589.0
2022-03-15 14:25:00,120.47,120.56,120.33,120.33,5643.0,119.7889,119.8784,119.6497,119.6497,5643.0
2022-03-15 14:30:00,120.3,120.69,120.08,120.59,8281.0,119.6199,120.0077,119.4011,119.9082,8281.0
2022-03-15 14:35:00,120.56,120.63,120.5,120.58,2570.0,119.8784,119.948,119.8188,119.8983,2570.0
2022-03-15 14:40:00,120.61,120.82,120.58,120.78,4872.0,119.9281,120.1369,119.8983,120.0972,4872.0
2022-03-15 14:45:00,120.78,121.05,120.69,120.93,14067.0,120.0972,120.3656,120.0077,120.2463,14067.0
2022-03-15 14:50:00,120.93,121.05,120.67,120.82,5807.0,120.2463,120.3656,119.9878,120.1369,5807.0
2022-03-15 14:55:00,120.74,121.09,120.74,121.09,4738.0,120.0574,120.4054,120.0574,120.4054,4738.0
2022-03-15 15:00:00,121.11,121.36,121.07,121.28,6815.0,120.4253,120.6739,120.3855,120.5943,6815.0
2022-03-15 15:05:00,121.27,121.37,121.2,121.24,9802.0,120.5844,120.6838,120.5148,120.5546,9802.0
2022-03-15 15:10:00,121.3,121.38,121.17,121.19,5641.0,120.6142,120.6938,120.485,120.5049,5641.0
2022-03-15 15:15:00,121.31,121.38,121.19,121.38,8671.0,120.6242,120.6938,120.5049,120.6938,8671.0
2022-03-15 15:20:00,121.38,121.46,121.25,121.39,5850.0,120.6938,120.7733,120.5645,120.7037,5850.0
2022-03-15 15:25:00,121.44,121.56,121.42,121.5,7109.0,120.7534,120.8728,120.7336,120.8131,7109.0
2022-03-15 15:30:00,121.56,121.75,121.55,121.58,8526.0,120.8728,121.0617,120.8628,120.8926,8526.0
2022-03-15 15:35:00,121.58,121.64,121.47,121.64,10156.0,120.8926,120.9523,120.7833,120.9523,10156.0
2022-03-15 15:40:00,121.64,121.73,121.43,121.59,12708.0,120.9523,121.0418,120.7435,120.9026,12708.0
2022-03-15 15:45:00,121.57,121.66,121.41,121.61,19479.0,120.8827,120.9722,120.7236,120.9225,19479.0
2022-03-15 15:50:00,121.58,122.03,121.56,121.86,32083.0,120.8926,121.3401,120.8728,121.1711,32083.0
2022-03-15 15:55:00,121.72,121.9,121.6,121.65,68544.0,121.0319,121.2108,120.9125,120.9623,68544.0
2022-03-16 09:30:00,122.85,124.0,122.46,123.99,20940.0,122.1555,123.299,121.7677,123.289,20940.0
2022-03-16 09:35:00,124.21,124.44,123.8,124.21,4891.0,123.5078,123.7365,123.1001,123.5078,4891.0
2022-03-16 09:40:00,124.26,124.44,123.48,123.78,6086.0,123.5575,123.7365,122.7819,123.0802,6086.0
2022-03-16 09:45:00,123.65,123.93,123.23,123.77,12951.0,122.9509,123.2294,122.5333,123.0703,12951.0
2022-03-16 09:50:00,123.7,123.7,122.66,122.85,5781.0,123.0007,123.0007,121.9665,122.1555,5781.0
2022-03-16 09:55:00,123.09,123.25,122.69,122.69,10067.0,122.3941,122.5532,121.9964,121.9964,10067.0
2022-03-16 10:00:00,122.58,122.78,122.11,122.41,11861.0,121.887,122.0859,121.4197,121.718,11861.0
2022-03-16 10:05:00,122.4,122.53,122.04,122.12,18162.0,121.708,121.8373,121.35,121.4296,18162.0
2022-03-16 10:10:00,122.05,122.26,122.0,122.14,8690.0,121.36,121.5688,121.3103,121.4495,8690.0
2022-03-16 10:15:00,122.01,122.98,122.0,122.81,10479.0,121.3202,122.2847,121.3103,122.1157,10479.0
2022-03-16 10:20:00,122.98,122.98,122.66,122.84,4049.0,122.2847,122.2847,121.9665,122.1455,4049.0
2022-03-16 10:25:00,122.92,123.1,122.8,123.06,3520.0,122.2251,122.4041,122.1057,122.3643,3520.0
2022-03-16 10:30:00,122.99,123.29,122.99,123.09,3839.0,122.2947,122.593,122.2947,122.3941,3839.0
2022-03-16 10:35:00,122.96,122.96,122.15,122.24,9388.0,122.2648,122.2648,121.4594,121.5489,9388.0
2022-03-16 10:40:00,122.27,122.44,121.83,122.25,7830.0,121.5787,121.7478,121.1412,121.5589,7830.0
2022-03-16 10:45:00,122.06,122.33,122.03,122.06,19516.0,121.3699,121.6384,121.3401,121.3699,19516.0
2022-03-16 10:50:00,121.98,122.04,121.67,121.85,16801.0,121.2904,121.35,120.9821,121.1611,16801.0
2022-03-16 10:55:00,121.86,121.93,121.64,121.65,5781.0,121.1711,121.2407,120.9523,120.9623,5781.0
2022-03-16 11:00:00,121.83,121.92,121.32,121.52,5690.0,121.1412,121.2307,120.6341,120.833,5690.0
2022-03-16 11:05:00,121.5,121.69,121.48,121.69,4088.0,120.8131,121.002,120.7932,121.002,4088.0
2022-03-16 11:10:00,121.82,122.03,121.73,122.0,7545.0,121.1313,121.3401,121.0418,121.3103,7545.0
2022-03-16 11:15:00,121.94,122.03,121.66,121.72,5344.0,121.2506,121.3401,120.9722,121.0319,5344.0
2022-03-16 11:20:00,121.72,121.96,121.54,121.69,30561.0,121.0319,121.2705,120.8529,121.002,30561.0
2022-03-16 11:25:00,121.73,122.15,121.73,122.0,21569.0,121.0418,121.4594,121.0418,121.3103,21569.0
2022-03-16 11:30:00,122.07,122.13,121.92,121.95,8120.0,121.3799,121.4395,121.2307,121.2606,8120.0
2022-03-16 11:35:00,121.96,122.09,121.8,121.96,5545.0,121.2705,121.3998,121.1114,121.2705,5545.0
2022-03-16 11:40:00,121.8,121.98,121.73,121.74,6081.0,121.1114,121.2904,121.0418,121.0517,6081.0
2022-03-16 11:45:00,121.75,121.77,121.53,121.6,14906.0,121.0617,121.0816,120.8429,120.9125,14906.0
2022-03-16 11:50:00,121.61,122.26,121.55,122.21,29275.0,120.9225,121.5688,120.8628,121.5191,29275.0
2022-03-16 11:55:00,122.25,122.32,122.0,122.27,5839.0,121.5589,121.6285,121.3103,121.5787,5839.0
2022-03-16 12:00:00,122.29,122.29,121.94,121.97,9762.0,121.5986,121.5986,121.2506,121.2804,9762.0
2022-03-16 12:05:00,121.9,122.03,121.82,121.87,2022.0,121.2108,121.3401,121.1313,121.181,2022.0
2022-03-16 12:10:00,121.81,121.88,121.4,121.46,32053.0,121.1213,121.191,120.7137,120.7733,32053.0
2022-03-16 12:15:00,121.45,122.05,121.44,122.05,14667.0,120.7634,121.36,120.7534,121.36,14667.0
2022-03-16 12:20:00,121.98,122.1,121.87,121.92,4770.0,121.2904,121.4097,121.181,121.2307,4770.0
2022-03-16 12:25:00,121.74,122.01,121.74,121.9,3766.0,121.0517,121.3202,121.0517,121.2108,3766.0
2022-03-16 12:30:00,122.05,122.16,121.95,122.05,4716.0,121.36,121.4694,121.2606,121.36,4716.0
2022-03-16 12:35:00,122.2,122.35,122.08,122.26,2694.0,121.5091,121.6583,121.3898,121.5688,2694.0
2022-03-16 12:40:00,122.22,122.27,122.1,122.27,5492.0,121.529,121.5787,121.4097,121.5787,5492.0
2022-03-16 12:45:00,122.17,122.17,121.8,121.84,6050.0,121.4793,121.4793,121.1114,121.1512,6050.0
2022-03-16 12:50:00,121.84,122.38,121.84,122.38,4991.0,121.1512,121.6881,121.1512,121.6881,4991.0
2022-03-16 12:55:00,122.46,122.59,122.4,122.59,3160.0,121.7677,121.8969,121.708,121.8969,3160.0
2022-03-16 13:00:00,122.58,122.76,122.5,122.74,2015.0,121.887,122.066,121.8074,122.0461,2015.0
2022-03-16 13:05:00,122.8,122.8,122.45,122.45,4760.0,122.1057,122.1057,121.7577,121.7577,4760.0
2022-03-16 13:10:00,122.38,122.4,122.16,122.24,2000.0,121.6881,121.708,121.4694,121.5489,2000.0
2022-03-16 13:15:00,122.23,122.24,121.96,121.96,1835.0,121.539,121.5489,121.2705,121.2705,1835.0
2022-03-16 13:20:00,122.08,122.33,122.0,122.31,4441.0,121.3898,121.6384,121.3103,121.6185,4441.0
2022-03-16 13:25:00,122.35,122.59,122.14,122.59,3008.0,121.6583,121.8969,121.4495,121.8969,3008.0
2022-03-16 13:30:00,122.6,122.99,122.6,122.75,3458.0,121.9069,122.2947,121.9069,122.056,3458.0
2022-03-16 13:35:00,122.63,122.69,122.51,122.63,3107.0,121.9367,121.9964,121.8174,121.9367,3107.0
2022-03-16 13:40:00,122.56,122.73,122.44,122.65,2004.0,121.8671,122.0361,121.7478,121.9566,2004.0
2022-03-16 13:45:00,122.6,122.63,122.47,122.63,3579.0,121.9069,121.9367,121.7776,121.9367,3579.0
2022-03-16 13:50:00,122.51,122.55,122.15,122.38,1453.0,121.8174,121.8572,121.4594,121.6881,1453.0
2022-03-16 13:55:00,122.34,122.62,122.32,122.49,2700.0,121.6484,121.9268,121.6285,121.7975,2700.0
2022-03-16 14:00:00,122.29,122.5,121.45,121.91,6588.0,121.5986,121.8074,120.7634,121.2208,6588.0
2022-03-16 14:05:00,121.68,121.89,121.23,121.31,4808.0,120.9921,121.2009,120.5446,120.6242,4808.0
2022-03-16 14:10:00,121.23,121.56,120.68,120.73,10149.0,120.5446,120.8728,119.9977,120.0475,10149.0
2022-03-16 14:15:00,120.75,121.17,120.63,121.06,8356.0,120.0673,120.485,119.948,120.3756,8356.0
2022-03-16 14:20:00,121.06,121.17,120.82,120.91,7751.0,120.3756,120.485,120.1369,120.2264,7751.0
2022-03-16 14:25:00,120.96,121.1,120.46,120.5,10149.0,120.2762,120.4154,119.779,119.8188,10149.0
2022-03-16 14:30:00,120.56,120.56,119.8,119.8,6009.0,119.8784,119.8784,119.1227,119.1227,6009.0
2022-03-16 14:35:00,119.91,121.02,119.8,120.93,7886.0,119.2321,120.3358,119.1227,120.2463,7886.0
2022-03-16 14:40:00,120.96,121.75,120.85,121.61,8519.0,120.2762,121.0617,120.1668,120.9225,8519.0
2022-03-16 14:45:00,121.42,122.22,121.4,121.72,5091.0,120.7336,121.529,120.7137,121.0319,5091.0
2022-03-16 14:50:00,121.66,122.02,121.43,122.02,5598.0,120.9722,121.3302,120.7435,121.3302,5598.0
2022-03-16 14:55:00,121.91,122.04,121.61,121.61,3556.0,121.2208,121.35,120.9225,120.9225,3556.0
2022-03-16 15:00:00,121.7,121.99,121.54,121.94,5801.0,121.012,121.3003,120.8529,121.2506,5801.0
2022-03-16 15:05:00,121.98,122.04,121.48,121.78,3380.0,121.2904,121.35,120.7932,121.0915,3380.0
2022-03-16 15:10:00,121.8,121.89,121.65,121.86,4577.0,121.1114,121.2009,120.9623,121.1711,4577.0
2022-03-16 15:15:00,121.85,122.04,121.56,121.97,4034.0,121.1611,121.35,120.8728,121.2804,4034.0
2022-03-16 15:20:00,121.98,122.13,121.58,122.09,8249.0,121.2904,121.4395,120.8926,121.3998,8249.0
2022-03-16 15:25:00,121.98,122.06,121.77,121.77,5661.0,121.2904,121.3699,121.0816,121.0816,5661.0
2022-03-16 15:30:00,121.83,121.84,121.59,121.74,10526.0,121.1412,121.1512,120.9026,121.0517,10526.0
2022-03-16 15:35:00,121.73,121.85,121.7,121.84,7762.0,121.0418,121.1611,121.012,121.1512,7762.0
2022-03-16 15:40:00,121.8,121.88,121.53,121.6,9249.0,121.1114,121.191,120.8429,120.9125,9249.0
2022-03-16 15:45:00,121.67,122.22,121.64,122.18,22522.0,120.9821,121.529,120.9523,121.4893,22522.0
2022-03-16 15:50:00,122.28,122.6,122.15,122.53,17524.0,121.5887,121.9069,121.4594,121.8373,17524.0
2022-03-16 15:55:00,122.58,122.94,122.46,122.85,63202.0,121.887,122.245,121.7677,122.1555,63202.0
2022-03-17 09:30:00,121.77,123.45,121.75,123.22,14906.0,121.0816,122.7521,121.0617,122.5234,14906.0
2022-03-17 09:35:00,123.41,123.42,122.63,123.0,6387.0,122.7123,122.7222,121.9367,122.3046,6387.0
2022-03-17 09:40:00,122.93,123.0,122.39,122.98,6361.0,122.235,122.3046,121.6981,122.2847,6361.0
2022-03-17 09:45:00,122.73,123.22,122.73,122.9,2977.0,122.0361,122.5234,122.0361,122.2052,2977.0
2022-03-17 09:50:00,122.8,123.13,122.74,122.82,8362.0,122.1057,122.4339,122.0461,122.1256,8362.0
2022-03-17 09:55:00,122.85,123.16,122.56,123.04,3503.0,122.1555,122.4637,121.8671,122.3444,3503.0
2022-03-17 10:00:00,123.09,123.16,122.79,122.91,1562.0,122.3941,122.4637,122.0958,122.2151,1562.0
2022-03-17 10:05:00,122.92,123.47,122.91,123.47,1752.0,122.2251,122.772,122.2151,122.772,1752.0
2022-03-17 10:10:00,123.14,123.14,122.74,122.91,2520.0,122.4438,122.4438,122.0461,122.2151,2520.0
2022-03-17 10:15:00,122.92,123.03,122.76,122.77,2422.0,122.2251,122.3344,122.066,122.0759,2422.0
2022-03-17 10:20:00,122.86,123.07,122.78,122.96,3500.0,122.1654,122.3742,122.0859,122.2648,3500.0
2022-03-17 10:25:00,123.0,123.11,122.95,123.07,3742.0,122.3046,122.414,122.2549,122.3742,3742.0
2022-03-17 10:30:00,123.04,123.04,122.71,122.93,3269.0,122.3444,122.3444,122.0163,122.235,3269.0
2022-03-17 10:35:00,122.77,122.9,122.73,122.89,1300.0,122.0759,122.2052,122.0361,122.1952,1300.0
2022-03-17 10:40:00,122.86,122.95,122.68,122.95,7684.0,122.1654,122.2549,121.9864,122.2549,7684.0
2022-03-17 10:45:00,123.01,123.07,122.71,122.86,4849.0,122.3146,122.3742,122.0163,122.1654,4849.0
2022-03-17 10:50:00,122.88,122.88,122.58,122.59,999.0,122.1853,122.1853,121.887,121.8969,999.0
2022-03-17 10:55:00,122.62,122.95,122.62,122.95,3860.0,121.9268,122.2549,121.9268,122.2549,3860.0
2022-03-17 11:00:00,123.04,123.06,122.82,122.96,2469.0,122.3444,122.3643,122.1256,122.2648,2469.0
2022-03-17 11:05:00,123.04,123.08,122.93,123.02,3167.0,122.3444,122.3842,122.235,122.3245,3167.0
2022-03-17 11:10:00,122.91,122.97,122.6,122.6,1400.0,122.2151,122.2748,121.9069,121.9069,1400.0
2022-03-17 11:15:00,122.67,122.67,122.52,122.61,800.0,121.9765,121.9765,121.8273,121.9168,800.0
2022-03-17 11:20:00,122.52,122.66,122.38,122.66,2230.0,121.8273,121.9665,121.6881,121.9665,2230.0
2022-03-17 11:25:00,122.63,122.66,122.38,122.49,2909.0,121.9367,121.9665,121.6881,121.7975,2909.0
2022-03-17 11:30:00,122.55,122.76,122.48,122.7,1000.0,121.8572,122.066,121.7876,122.0063,1000.0
2022-03-17 11:35:00,122.62,122.77,122.62,122.72,6499.0,121.9268,122.0759,121.9268,122.0262,6499.0
2022-03-17 11:40:00,122.75,122.8,122.58,122.67,1397.0,122.056,122.1057,121.887,121.9765,1397.0
2022-03-17 11:45:00,122.63,122.63,122.34,122.37,3302.0,121.9367,121.9367,121.6484,121.6782,3302.0
2022-03-17 11:50:00,122.37,122.72,122.37,122.72,12201.0,121.6782,122.0262,121.6782,122.0262,12201.0
2022-03-17 11:55:00,122.71,123.11,122.7,123.02,2850.0,122.0163,122.414,122.0063,122.3245,2850.0
2022-03-17 12:00:00,123.19,123.19,123.03,123.07,1600.0,122.4935,122.4935,122.3344,122.3742,1600.0
2022-03-17 12:05:00,123.18,123.36,123.18,123.32,1560.0,122.4836,122.6626,122.4836,122.6228,1560.0
2022-03-17 12:10:00,123.36,123.45,123.35,123.45,700.0,122.6626,122.7521,122.6526,122.7521,700.0
2022-03-17 12:15:00,123.26,123.35,123.17,123.35,2638.0,122.5631,122.6526,122.4737,122.6526,2638.0
2022-03-17 12:20:00,123.29,123.41,122.95,123.04,13900.0,122.593,122.7123,122.2549,122.3444,13900.0
2022-03-17 12:25:00,123.03,123.11,122.93,123.09,8151.0,122.3344,122.414,122.235,122.3941,8151.0
2022-03-17 12:30:00,123.0,123.09,122.97,123.03,5859.0,122.3046,122.3941,122.2748,122.3344,5859.0
2022-03-17 12:35:00,123.02,123.1,122.97,123.09,4835.0,122.3245,122.4041,122.2748,122.3941,4835.0
2022-03-17 12:40:00,123.09,123.18,122.97,123.16,6248.0,122.3941,122.4836,122.2748,122.4637,6248.0
2022-03-17 12:45:00,123.19,123.31,123.14,123.31,2224.0,122.4935,122.6129,122.4438,122.6129,2224.0
2022-03-17 12:50:00,123.42,123.69,123.37,123.68,1724.0,122.7222,122.9907,122.6725,122.9808,1724.0
2022-03-17 12:55:00,123.71,123.84,123.62,123.84,4116.0,123.0106,123.1399,122.9211,123.1399,4116.0
2022-03-17 13:00:00,123.8,123.8,123.52,123.71,1301.0,123.1001,123.1001,122.8217,123.0106,1301.0
2022-03-17 13:05:00,123.53,123.68,123.5,123.61,945.0,122.8316,122.9808,122.8018,122.9112,945.0
2022-03-17 13:10:00,123.64,123.64,123.46,123.62,1150.0,122.941,122.941,122.762,122.9211,1150.0
2022-03-17 13:15:00,123.58,123.69,123.55,123.68,617.0,122.8813,122.9907,122.8515,122.9808,617.0
2022-03-17 13:20:00,123.7,123.79,123.7,123.77,700.0,123.0007,123.0902,123.0007,123.0703,700.0
2022-03-17 13:25:00,123.88,124.01,123.88,124.01,1322.0,123.1796,123.3089,123.1796,123.3089,1322.0
2022-03-17 13:30:00,124.03,124.08,123.93,124.08,1577.0,123.3288,123.3785,123.2294,123.3785,1577.0
2022-03-17 13:35:00,124.06,124.14,124.02,124.09,1745.0,123.3586,123.4382,123.3189,123.3885,1745.0
2022-03-17 13:40:00,124.13,124.18,123.96,123.97,3456.0,123.4282,123.4779,123.2592,123.2691,3456.0
2022-03-17 13:45:00,123.98,124.09,123.97,124.09,1000.0,123.2791,123.3885,123.2691,123.3885,1000.0
2022-03-17 13:50:00,124.17,124.33,124.05,124.12,1891.0,123.468,123.6271,123.3487,123.4183,1891.0
2022-03-17 13:55:00,124.15,124.22,124.08,124.08,1524.0,123.4481,123.5177,123.3785,123.3785,1524.0
2022-03-17 14:00:00,124.11,124.12,124.05,124.12,400.0,123.4083,123.4183,123.3487,123.4183,400.0
2022-03-17 14:05:00,124.1,124.53,124.1,124.53,6052.0,123.3984,123.826,123.3984,123.826,6052.0
2022-03-17 14:10:00,124.56,124.77,124.5,124.77,7564.0,123.8558,124.0646,123.7961,124.0646,7564.0
2022-03-17 14:15:00,124.73,124.79,124.65,124.76,4725.0,124.0248,124.0845,123.9453,124.0547,4725.0
2022-03-17 14:20:00,124.7,124.77,124.6,124.6,2670.0,123.995,124.0646,123.8956,123.8956,2670.0
2022-03-17 14:25:00,124.67,124.87,124.6,124.65,5560.0,123.9652,124.164,123.8956,123.9453,5560.0
2022-03-17 14:30:00,124.67,124.78,124.65,124.77,3357.0,123.9652,124.0746,123.9453,124.0646,3357.0
2022-03-17 14:35:00,124.82,125.28,124.81,125.27,23759.0,124.1143,124.5717,124.1044,124.5618,23759.0
2022-03-17 14:40:00,125.28,125.32,125.15,125.22,7790.0,124.5717,124.6115,124.4425,124.5121,7790.0
2022-03-17 14:45:00,125.24,125.46,125.2,125.45,4902.0,124.532,124.7507,124.4922,124.7408,4902.0
2022-03-17 14:50:00,125.47,125.59,125.33,125.48,3702.0,124.7607,124.88,124.6214,124.7706,3702.0
2022-03-17 14:55:00,125.58,125.61,125.46,125.49,8068.0,124.87,124.8999,124.7507,124.7805,8068.0
2022-03-17 15:00:00,125.49,125.57,125.48,125.5,8386.0,124.7805,124.8601,124.7706,124.7905,8386.0
2022-03-17 15:05:00,125.5,125.51,125.32,125.32,11794.0,124.7905,124.8004,124.6115,124.6115,11794.0
2022-03-17 15:10:00,125.2,125.24,124.75,124.82,3277.0,124.4922,124.532,124.0447,124.1143,3277.0
2022-03-17 15:15:00,124.91,125.04,124.89,125.01,1301.0,124.2038,124.3331,124.1839,124.3033,1301.0
2022-03-17 15:20:00,125.09,125.12,124.86,124.86,2118.0,124.3828,124.4126,124.1541,124.1541,2118.0
2022-03-17 15:25:00,124.96,125.07,124.95,125.05,2864.0,124.2535,124.3629,124.2436,124.343,2864.0
2022-03-17 15:30:00,124.99,125.23,124.92,125.19,6799.0,124.2834,124.522,124.2138,124.4822,6799.0
2022-03-17 15:35:00,125.17,125.29,125.15,125.15,3101.0,124.4624,124.5817,124.4425,124.4425,3101.0
2022-03-17 15:40:00,125.21,125.42,125.13,125.33,7360.0,124.5021,124.7109,124.4226,124.6214,7360.0
2022-03-17 15:45:00,125.29,125.4,125.21,125.21,9189.0,124.5817,124.6911,124.5021,124.5021,9189.0
2022-03-17 15:50:00,125.15,125.38,125.13,125.38,17540.0,124.4425,124.6712,124.4226,124.6712,17540.0
2022-03-17 15:55:00,125.4,125.69,125.32,125.68,54263.0,124.6911,124.9794,124.6115,124.9695,54263.0
2022-03-18 09:30:00,124.86,125.16,124.2,124.2,96145.0,124.1541,124.4524,123.4978,123.4978,96145.0
2022-03-18 09:35:00,124.1,124.73,124.01,124.27,2137.0,123.3984,124.0248,123.3089,123.5674,2137.0
2022-03-18 09:40:00,124.27,124.84,124.27,124.67,3000.0,123.5674,124.1342,123.5674,123.9652,3000.0
2022-03-18 09:45:00,124.56,124.74,124.46,124.7,5732.0,123.8558,124.0348,123.7564,123.995,5732.0
2022-03-18 09:50:00,124.52,124.52,124.13,124.18,1509.0,123.816,123.816,123.4282,123.4779,1509.0
2022-03-18 09:55:00,124.19,124.78,124.18,124.57,4229.0,123.4879,124.0746,123.4779,123.8657,4229.0
2022-03-18 10:00:00,124.55,125.01,124.52,124.89,13840.0,123.8459,124.3033,123.816,124.1839,13840.0
2022-03-18 10:05:00,124.89,124.96,124.85,124.85,2606.0,124.1839,124.2535,124.1442,124.1442,2606.0
2022-03-18 10:10:00,124.96,125.19,124.71,124.72,2942.0,124.2535,124.4822,124.005,124.0149,2942.0
2022-03-18 10:15:00,124.6,124.73,124.46,124.73,3346.0,123.8956,124.0248,123.7564,124.0248,3346.0
2022-03-18 10:20:00,124.83,125.42,124.82,125.39,6734.0,124.1243,124.7109,124.1143,124.6811,6734.0
2022-03-18 10:25:00,125.4,125.95,125.4,125.91,6014.0,124.6911,125.2379,124.6911,125.1982,6014.0
2022-03-18 10:30:00,125.82,125.9,125.53,125.53,2625.0,125.1087,125.1882,124.8203,124.8203,2625.0
2022-03-18 10:35:00,125.46,125.46,125.1,125.13,3148.0,124.7507,124.7507,124.3927,124.4226,3148.0
2022-03-18 10:40:00,125.14,125.62,125.07,125.47,2272.0,124.4325,124.9098,124.3629,124.7607,2272.0
2022-03-18 10:45:00,125.52,125.61,125.33,125.33,3001.0,124.8104,124.8999,124.6214,124.6214,3001.0
2022-03-18 10:50:00,125.19,125.33,125.0,125.04,2344.0,124.4822,124.6214,124.2933,124.3331,2344.0
2022-03-18 10:55:00,125.0,125.15,124.67,124.68,2801.0,124.2933,124.4425,123.9652,123.9751,2801.0
2022-03-18 11:00:00,124.69,124.96,124.63,124.63,5300.0,123.9851,124.2535,123.9254,123.9254,5300.0
2022-03-18 11:05:00,124.55,124.75,124.54,124.69,2190.0,123.8459,124.0447,123.8359,123.9851,2190.0
2022-03-18 11:10:00,124.59,124.6,124.49,124.52,1705.0,123.8856,123.8956,123.7862,123.816,1705.0
2022-03-18 11:15:00,124.4,124.54,124.22,124.3,2763.0,123.6967,123.8359,123.5177,123.5973,2763.0
2022-03-18 11:20:00,124.29,124.29,124.0,124.18,3920.0,123.5873,123.5873,123.299,123.4779,3920.0
2022-03-18 11:25:00,124.3,124.69,124.21,124.69,5675.0,123.5973,123.9851,123.5078,123.9851,5675.0
2022-03-18 11:30:00,124.53,124.67,124.44,124.61,2351.0,123.826,123.9652,123.7365,123.9055,2351.0
2022-03-18 11:35:00,124.54,125.0,124.5,124.83,4151.0,123.8359,124.2933,123.7961,124.1243,4151.0
2022-03-18 11:40:00,124.78,124.82,124.58,124.79,3887.0,124.0746,124.1143,123.8757,124.0845,3887.0
2022-03-18 11:45:00,124.75,124.75,124.55,124.62,1682.0,124.0447,124.0447,123.8459,123.9155,1682.0
2022-03-18 11:50:00,124.65,124.67,124.48,124.52,3542.0,123.9453,123.9652,123.7763,123.816,3542.0
2022-03-18 11:55:00,124.52,124.86,124.49,124.84,1906.0,123.816,124.1541,123.7862,124.1342,1906.0
2022-03-18 12:00:00,124.76,124.92,124.69,124.83,4338.0,124.0547,124.2138,123.9851,124.1243,4338.0
2022-03-18 12:05:00,124.86,125.12,124.86,125.05,4560.0,124.1541,124.4126,124.1541,124.343,4560.0
2022-03-18 12:10:00,125.04,125.18,125.04,125.18,1365.0,124.3331,124.4723,124.3331,124.4723,1365.0
2022-03-18 12:15:00,125.12,125.5,125.12,125.36,2541.0,124.4126,124.7905,124.4126,124.6513,2541.0
2022-03-18 12:20:00,125.25,125.3,124.93,125.0,4968.0,124.5419,124.5916,124.2237,124.2933,4968.0
2022-03-18 12:25:00,124.89,125.1,124.69,124.99,6687.0,124.1839,124.3927,123.9851,124.2834,6687.0
2022-03-18 12:30:00,125.08,125.08,124.85,124.85,7225.0,124.3729,124.3729,124.1442,124.1442,7225.0
2022-03-18 12:35:00,124.83,124.88,124.63,124.64,2965.0,124.1243,124.174,123.9254,123.9353,2965.0
2022-03-18 12:40:00,124.63,124.89,124.62,124.82,6982.0,123.9254,124.1839,123.9155,124.1143,6982.0
2022-03-18 12:45:00,124.74,124.75,124.53,124.61,5969.0,124.0348,124.0447,123.826,123.9055,5969.0
2022-03-18 12:50:00,124.62,124.72,124.58,124.58,4532.0,123.9155,124.0149,123.8757,123.8757,4532.0
2022-03-18 12:55:00,124.63,124.76,124.58,124.76,9496.0,123.9254,124.0547,123.8757,124.0547,9496.0
2022-03-18 13:00:00,124.72,124.88,124.69,124.88,7080.0,124.0149,124.174,123.9851,124.174,7080.0
2022-03-18 13:05:00,124.82,124.83,124.69,124.71,8833.0,124.1143,124.1243,123.9851,124.005,8833.0
2022-03-18 13:10:00,124.7,124.96,124.69,124.93,5092.0,123.995,124.2535,123.9851,124.2237,5092.0
2022-03-18 13:15:00,124.94,125.09,124.88,125.01,3593.0,124.2337,124.3828,124.174,124.3033,3593.0
2022-03-18 13:20:00,125.01,125.08,124.98,125.06,2547.0,124.3033,124.3729,124.2734,124.353,2547.0
2022-03-18 13:25:00,125.05,125.23,125.02,125.21,7612.0,124.343,124.522,124.3132,124.5021,7612.0
2022-03-18 13:30:00,125.19,125.21,125.08,125.12,7507.0,124.4822,124.5021,124.3729,124.4126,7507.0
2022-03-18 13:35:00,125.17,125.23,125.11,125.18,3750.0,124.4624,124.522,124.4027,124.4723,3750.0
2022-03-18 13:40:00,125.14,125.15,124.98,125.01,7646.0,124.4325,124.4425,124.2734,124.3033,7646.0
2022-03-18 13:45:00,125.05,125.2,124.98,125.16,2951.0,124.343,124.4922,124.2734,124.4524,2951.0
2022-03-18 13:50:00,125.16,125.17,125.1,125.17,4651.0,124.4524,124.4624,124.3927,124.4624,4651.0
2022-03-18 13:55:00,125.19,125.63,125.19,125.63,2785.0,124.4822,124.9198,124.4822,124.9198,2785.0
2022-03-18 14:00:00,125.67,125.73,125.62,125.68,4465.0,124.9595,125.0192,124.9098,124.9695,4465.0
2022-03-18 14:05:00,125.7,125.7,125.49,125.58,2855.0,124.9894,124.9894,124.7805,124.87,2855.0
2022-03-18 14:10:00,125.55,125.94,125.54,125.94,3272.0,124.8402,125.228,124.8303,125.228,3272.0
2022-03-18 14:15:00,125.93,126.06,125.85,125.85,4700.0,125.2181,125.3473,125.1385,125.1385,4700.0
2022-03-18 14:20:00,125.76,125.76,125.34,125.49,5158.0,125.049,125.049,124.6314,124.7805,5158.0
2022-03-18 14:25:00,125.5,125.51,125.33,125.49,4234.0,124.7905,124.8004,124.6214,124.7805,4234.0
2022-03-18 14:30:00,125.42,125.67,125.39,125.63,3828.0,124.7109,124.9595,124.6811,124.9198,3828.0
2022-03-18 14:35:00,125.67,125.74,125.6,125.63,1916.0,124.9595,125.0291,124.8899,124.9198,1916.0
2022-03-18 14:40:00,125.66,125.7,125.45,125.58,14857.0,124.9496,124.9894,124.7408,124.87,14857.0
2022-03-18 14:45:00,125.54,126.03,125.54,125.98,8551.0,124.8303,125.3175,124.8303,125.2678,8551.0
2022-03-18 14:50:00,125.9,126.17,125.83,125.92,6681.0,125.1882,125.4567,125.1186,125.2081,6681.0
2022-03-18 14:55:00,125.87,125.88,125.73,125.73,2871.0,125.1584,125.1683,125.0192,125.0192,2871.0
2022-03-18 15:00:00,125.73,125.96,125.72,125.75,6247.0,125.0192,125.2479,125.0092,125.0391,6247.0
2022-03-18 15:05:00,125.75,125.87,125.7,125.76,6265.0,125.0391,125.1584,124.9894,125.049,6265.0
2022-03-18 15:10:00,125.77,126.02,125.77,126.02,5131.0,125.059,125.3075,125.059,125.3075,5131.0
2022-03-18 15:15:00,126.1,126.22,126.03,126.19,6411.0,125.3871,125.5064,125.3175,125.4766,6411.0
2022-03-18 15:20:00,126.24,126.34,126.12,126.31,5348.0,125.5263,125.6257,125.407,125.5959,5348.0
2022-03-18 15:25:00,126.35,126.5,126.35,126.5,5984.0,125.6357,125.7848,125.6357,125.7848,5984.0
2022-03-18 15:30:00,126.5,126.86,126.5,126.83,8854.0,125.7848,126.1428,125.7848,126.113,8854.0
2022-03-18 15:35:00,126.87,126.92,126.68,126.69,6954.0,126.1527,126.2025,125.9638,125.9738,6954.0
2022-03-18 15:40:00,126.68,127.06,126.68,127.03,10682.0,125.9638,126.3417,125.9638,126.3118,10682.0
2022-03-18 15:45:00,127.02,127.15,126.91,127.02,14439.0,126.3019,126.4312,126.1925,126.3019,14439.0
2022-03-18 15:50:00,126.95,126.95,126.58,126.71,17739.0,126.2323,126.2323,125.8644,125.9936,17739.0
2022-03-18 15:55:00,126.69,126.96,126.54,126.55,51026.0,125.9738,126.2422,125.8246,125.8345,51026.0
2022-03-21 09:30:00,126.77,128.28,126.67,128.28,17909.0,126.0533,127.5548,125.9539,127.5548,17909.0
2022-03-21 09:35:00,127.94,128.45,127.87,128.09,7539.0,127.2167,127.7238,127.1471,127.3658,7539.0
2022-03-21 09:40:00,127.85,128.0,127.66,127.66,3744.0,127.1272,127.2764,126.9383,126.9383,3744.0
2022-03-21 09:45:00,127.79,127.79,127.06,127.2,4192.0,127.0675,127.0675,126.3417,126.4809,4192.0
2022-03-21 09:50:00,127.28,127.32,126.91,126.91,1705.0,126.5604,126.6002,126.1925,126.1925,1705.0
2022-03-21 09:55:00,127.01,127.74,127.01,127.34,6309.0,126.2919,127.0178,126.2919,126.6201,6309.0
2022-03-21 10:00:00,127.52,127.88,127.33,127.83,15739.0,126.7991,127.157,126.6101,127.1073,15739.0
2022-03-21 10:05:00,127.75,127.93,127.45,127.47,5342.0,127.0278,127.2067,126.7295,126.7493,5342.0
2022-03-21 10:10:00,127.67,127.87,127.48,127.48,4620.0,126.9482,127.1471,126.7593,126.7593,4620.0
2022-03-21 10:15:00,127.56,127.85,127.45,127.85,5423.0,126.8388,127.1272,126.7295,127.1272,5423.0
2022-03-21 10:20:00,127.73,127.84,127.54,127.56,3920.0,127.0079,127.1173,126.819,126.8388,3920.0
2022-03-21 10:25:00,127.55,127.64,127.09,127.31,3665.0,126.8289,126.9184,126.3715,126.5903,3665.0
2022-03-21 10:30:00,127.35,127.6,127.27,127.49,10347.0,126.63,126.8786,126.5505,126.7692,10347.0
2022-03-21 10:35:00,127.42,127.76,127.29,127.76,5829.0,126.6996,127.0377,126.5704,127.0377,5829.0
2022-03-21 10:40:00,127.74,127.97,127.7,127.79,2806.0,127.0178,127.2465,126.978,127.0675,2806.0
2022-03-21 10:45:00,127.82,128.41,127.82,128.27,4112.0,127.0974,127.684,127.0974,127.5448,4112.0
2022-03-21 10:50:00,128.35,128.44,128.18,128.4,2818.0,127.6244,127.7139,127.4553,127.6741,2818.0
2022-03-21 10:55:00,128.36,128.62,128.32,128.32,10191.0,127.6343,127.8928,127.5945,127.5945,10191.0
2022-03-21 11:00:00,128.32,128.36,127.98,128.0,17874.0,127.5945,127.6343,127.2565,127.2764,17874.0
2022-03-21 11:05:00,127.9,128.03,127.78,127.85,3514.0,127.1769,127.3062,127.0576,127.1272,3514.0
2022-03-21 11:10:00,127.93,127.93,127.39,127.52,6617.0,127.2067,127.2067,126.6698,126.7991,6617.0
2022-03-21 11:15:00,127.41,127.45,127.12,127.12,16731.0,126.6897,126.7295,126.4013,126.4013,16731.0
2022-03-21 11:20:00,127.25,127.45,127.23,127.41,2552.0,126.5306,126.7295,126.5107,126.6897,2552.0
2022-03-21 11:25:00,127.28,127.31,127.05,127.27,14458.0,126.5604,126.5903,126.3317,126.5505,14458.0
2022-03-21 11:30:00,127.25,127.38,127.2,127.36,3934.0,126.5306,126.6599,126.4809,126.64,3934.0
2022-03-21 11:35:00,127.35,127.48,127.14,127.31,19082.0,126.63,126.7593,126.4212,126.5903,19082.0
2022-03-21 11:40:00,127.28,127.91,127.24,127.76,20509.0,126.5604,127.1869,126.5206,127.0377,20509.0
2022-03-21 11:45:00,127.84,128.15,127.84,127.94,3628.0,127.1173,127.4255,127.1173,127.2167,3628.0
2022-03-21 11:50:00,127.93,128.14,127.92,128.12,3838.0,127.2067,127.4156,127.1968,127.3957,3838.0
2022-03-21 11:55:00,128.14,128.5,128.06,128.5,5090.0,127.4156,127.7735,127.336,127.7735,5090.0
2022-03-21 12:00:00,128.49,128.64,128.18,128.22,6606.0,127.7636,127.9127,127.4553,127.4951,6606.0
2022-03-21 12:05:00,128.18,128.56,128.04,128.49,13244.0,127.4553,127.8332,127.3161,127.7636,13244.0
2022-03-21 12:10:00,128.41,128.62,128.31,128.47,4168.0,127.684,127.8928,127.5846,127.7437,4168.0
2022-03-21 12:15:00,128.5,128.5,128.0,128.11,18164.0,127.7735,127.7735,127.2764,127.3857,18164.0
2022-03-21 12:20:00,128.08,128.7,128.03,128.48,7491.0,127.3559,127.9724,127.3062,127.7536,7491.0
2022-03-21 12:25:00,128.54,128.75,128.48,128.75,9102.0,127.8133,128.0221,127.7536,128.0221,9102.0
2022-03-21 12:30:00,128.73,128.73,128.13,128.25,2943.0,128.0022,128.0022,127.4056,127.5249,2943.0
2022-03-21 12:35:00,128.0,128.24,128.0,128.19,13494.0,127.2764,127.515,127.2764,127.4653,13494.0
2022-03-21 12:40:00,128.3,128.7,128.29,128.7,13075.0,127.5747,127.9724,127.5647,127.9724,13075.0
2022-03-21 12:45:00,128.65,128.94,128.59,128.71,8029.0,127.9227,128.211,127.863,127.9823,8029.0
2022-03-21 12:50:00,128.64,128.66,128.12,128.12,16305.0,127.9127,127.9326,127.3957,127.3957,16305.0
2022-03-21 12:55:00,128.17,128.2,127.96,128.09,5993.0,127.4454,127.4752,127.2366,127.3658,5993.0
2022-03-21 13:00:00,128.05,128.13,127.86,127.87,10588.0,127.3261,127.4056,127.1371,127.1471,10588.0
2022-03-21 13:05:00,127.83,128.1,127.82,128.06,5466.0,127.1073,127.3758,127.0974,127.336,5466.0
2022-03-21 13:10:00,128.13,128.2,127.98,128.07,3768.0,127.4056,127.4752,127.2565,127.346,3768.0
2022-03-21 13:15:00,128.09,128.15,127.93,127.97,13187.0,127.3658,127.4255,127.2067,127.2465,13187.0
2022-03-21 13:20:00,128.01,128.02,127.75,128.0,34684.0,127.2863,127.2962,127.0278,127.2764,34684.0
2022-03-21 13:25:00,127.98,128.05,127.95,128.02,11345.0,127.2565,127.3261,127.2266,127.2962,11345.0
2022-03-21 13:30:00,128.09,128.18,128.08,128.17,5503.0,127.3658,127.4553,127.3559,127.4454,5503.0
2022-03-21 13:35:00,128.1,128.33,128.07,128.33,2440.0,127.3758,127.6045,127.346,127.6045,2440.0
2022-03-21 13:40:00,128.27,128.27,128.07,128.13,4127.0,127.5448,127.5448,127.346,127.4056,4127.0
2022-03-21 13:45:00,128.17,128.41,128.13,128.22,4181.0,127.4454,127.684,127.4056,127.4951,4181.0
2022-03-21 13:50:00,128.27,128.27,128.16,128.18,2811.0,127.5448,127.5448,127.4354,127.4553,2811.0
2022-03-21 13:55:00,128.15,128.3,128.07,128.14,6192.0,127.4255,127.5747,127.346,127.4156,6192.0
2022-03-21 14:00:00,128.18,128.27,128.02,128.09,6532.0,127.4553,127.5448,127.2962,127.3658,6532.0
2022-03-21 14:05:00,128.03,128.14,127.98,128.14,4051.0,127.3062,127.4156,127.2565,127.4156,4051.0
2022-03-21 14:10:00,128.07,128.07,127.83,127.83,5457.0,127.346,127.346,127.1073,127.1073,5457.0
2022-03-21 14:15:00,127.88,127.97,127.73,127.91,3472.0,127.157,127.2465,127.0079,127.1869,3472.0
2022-03-21 14:20:00,127.93,128.23,127.93,128.04,6650.0,127.2067,127.5051,127.2067,127.3161,6650.0
2022-03-21 14:25:00,128.03,128.23,128.01,128.22,3953.0,127.3062,127.5051,127.2863,127.4951,3953.0
2022-03-21 14:30:00,128.18,128.18,128.03,128.06,2383.0,127.4553,127.4553,127.3062,127.336,2383.0
2022-03-21 14:35:00,128.11,128.2,127.99,128.04,1714.0,127.3857,127.4752,127.2664,127.3161,1714.0
2022-03-21 14:40:00,128.06,128.17,127.92,128.04,3387.0,127.336,127.4454,127.1968,127.3161,3387.0
2022-03-21 14:45:00,128.12,128.29,128.01,128.12,5536.0,127.3957,127.5647,127.2863,127.3957,5536.0
2022-03-21 14:50:00,128.05,128.17,127.96,127.96,4596.0,127.3261,127.4454,127.2366,127.2366,4596.0
2022-03-21 14:55:00,127.88,127.93,127.73,127.73,3663.0,127.157,127.2067,127.0079,127.0079,3663.0
2022-03-21 15:00:00,127.69,127.75,127.58,127.7,7410.0,126.9681,127.0278,126.8587,126.978,7410.0
2022-03-21 15:05:00,127.77,127.89,127.68,127.74,3857.0,127.0477,127.167,126.9582,127.0178,3857.0
2022-03-21 15:10:00,127.78,128.04,127.78,127.86,9690.0,127.0576,127.3161,127.0576,127.1371,9690.0
2022-03-21 15:15:00,127.9,128.05,127.9,127.94,5020.0,127.1769,127.3261,127.1769,127.2167,5020.0
2022-03-21 15:20:00,127.95,127.99,127.89,127.99,3370.0,127.2266,127.2664,127.167,127.2664,3370.0
2022-03-21 15:25:00,127.99,128.13,127.97,127.97,5695.0,127.2664,127.4056,127.2465,127.2465,5695.0
2022-03-21 15:30:00,127.99,128.15,127.81,127.97,12843.0,127.2664,127.4255,127.0874,127.2465,12843.0
2022-03-21 15:35:00,127.94,128.0,127.84,127.86,7270.0,127.2167,127.2764,127.1173,127.1371,7270.0
2022-03-21 15:40:00,127.82,128.17,127.82,127.95,7042.0,127.0974,127.4454,127.0974,127.2266,7042.0
2022-03-21 15:45:00,127.98,128.26,127.96,127.99,20738.0,127.2565,127.5349,127.2366,127.2664,20738.0
2022-03-21 15:50:00,127.99,128.48,127.99,128.45,20634.0,127.2664,127.7536,127.2664,127.7238,20634.0
2022-03-21 15:55:00,128.43,128.65,128.2,128.23,63154.0,127.7039,127.9227,127.4752,127.5051,63154.0
2022-03-22 09:30:00,128.59,129.79,128.59,129.5,39066.0,127.863,129.0562,127.863,128.7679,39066.0
2022-03-22 09:35:00,129.46,129.72,129.19,129.72,19529.0,128.7281,128.9866,128.4596,128.9866,19529.0
2022-03-22 09:40:00,129.49,130.22,129.48,129.99,20258.0,128.7579,129.4838,128.748,129.2551,20258.0
2022-03-22 09:45:00,129.87,130.28,129.63,130.28,14523.0,129.1358,129.5435,128.8971,129.5435,14523.0
2022-03-22 09:50:00,130.44,131.19,130.23,131.12,20771.0,129.7026,130.4483,129.4937,130.3787,20771.0
2022-03-22 09:55:00,131.15,131.34,130.34,130.75,22702.0,130.4085,130.5975,129.6031,130.0108,22702.0
2022-03-22 10:00:00,130.58,130.58,129.8,129.91,12019.0,129.8418,129.8418,129.0662,129.1756,12019.0
2022-03-22 10:05:00,129.86,130.09,129.68,129.84,9900.0,129.1258,129.3545,128.9469,129.1059,9900.0
2022-03-22 10:10:00,129.84,129.92,129.58,129.62,4256.0,129.1059,129.1855,128.8474,128.8872,4256.0
2022-03-22 10:15:00,129.56,129.66,129.07,129.66,8106.0,128.8275,128.927,128.3403,128.927,8106.0
2022-03-22 10:20:00,129.85,130.0,129.36,129.45,3816.0,129.1159,129.265,128.6287,128.7182,3816.0
2022-03-22 10:25:00,129.53,129.75,129.51,129.57,5402.0,128.7977,129.0165,128.7778,128.8375,5402.0
2022-03-22 10:30:00,129.57,129.75,129.49,129.7,6015.0,128.8375,129.0165,128.7579,128.9667,6015.0
2022-03-22 10:35:00,129.69,129.94,129.58,129.77,3964.0,128.9568,129.2054,128.8474,129.0363,3964.0
2022-03-22 10:40:00,129.75,129.91,129.69,129.82,5450.0,129.0165,129.1756,128.9568,129.0861,5450.0
2022-03-22 10:45:00,129.86,130.13,129.86,130.02,8144.0,129.1258,129.3943,129.1258,129.2849,8144.0
2022-03-22 10:50:00,129.97,129.97,129.47,129.58,4560.0,129.2352,129.2352,128.738,128.8474,4560.0
2022-03-22 10:55:00,129.53,129.62,129.36,129.46,3287.0,128.7977,128.8872,128.6287,128.7281,3287.0
2022-03-22 11:00:00,129.47,129.75,129.1,129.61,4055.0,128.738,129.0165,128.3701,128.8772,4055.0
2022-03-22 11:05:00,129.56,129.59,129.42,129.42,2302.0,128.8275,128.8574,128.6883,128.6883,2302.0
2022-03-22 11:10:00,129.39,129.43,129.26,129.43,3905.0,128.6585,128.6983,128.5292,128.6983,3905.0
2022-03-22 11:15:00,129.52,129.57,129.36,129.53,4597.0,128.7878,128.8375,128.6287,128.7977,4597.0
2022-03-22 11:20:00,129.52,129.59,129.36,129.59,5431.0,128.7878,128.8574,128.6287,128.8574,5431.0
2022-03-22 11:25:00,129.6,129.62,129.44,129.49,2569.0,128.8673,128.8872,128.7082,128.7579,2569.0
2022-03-22 11:30:00,129.55,129.62,129.31,129.62,2902.0,128.8176,128.8872,128.5789,128.8872,2902.0
2022-03-22 11:35:00,129.69,130.03,129.66,130.03,3616.0,128.9568,129.2949,128.927,129.2949,3616.0
2022-03-22 11:40:00,129.95,129.98,129.78,129.84,9297.0,129.2153,129.2452,129.0463,129.1059,9297.0
2022-03-22 11:45:00,129.82,129.99,129.81,129.93,5194.0,129.0861,129.2551,129.0761,129.1954,5194.0
2022-03-22 11:50:00,129.94,130.28,129.94,130.28,4088.0,129.2054,129.5435,129.2054,129.5435,4088.0
2022-03-22 11:55:00,130.26,130.44,130.23,130.23,7443.0,129.5236,129.7026,129.4937,129.4937,7443.0
2022-03-22 12:00:00,130.22,130.22,129.48,129.53,5879.0,129.4838,129.4838,128.748,128.7977,5879.0
2022-03-22 12:05:00,129.55,129.67,129.53,129.67,3330.0,128.8176,128.9369,128.7977,128.9369,3330.0
2022-03-22 12:10:00,129.74,129.74,128.92,128.98,11112.0,129.0065,129.0065,128.1912,128.2508,11112.0
2022-03-22 12:15:00,128.94,129.16,128.85,129.09,3531.0,128.211,128.4298,128.1215,128.3602,3531.0
2022-03-22 12:20:00,129.04,129.09,128.6,128.84,9404.0,128.3105,128.3602,127.873,128.1116,9404.0
2022-03-22 12:25:00,128.76,128.91,128.63,128.91,4784.0,128.0321,128.1812,127.9028,128.1812,4784.0
2022-03-22 12:30:00,128.88,128.88,128.56,128.65,6110.0,128.1514,128.1514,127.8332,127.9227,6110.0
2022-03-22 12:35:00,128.73,129.03,128.66,129.03,8451.0,128.0022,128.3005,127.9326,128.3005,8451.0
2022-03-22 12:40:00,129.04,129.31,128.99,129.09,3026.0,128.3105,128.5789,128.2608,128.3602,3026.0
2022-03-22 12:45:00,129.06,129.26,128.97,129.24,3799.0,128.3304,128.5292,128.2409,128.5093,3799.0
2022-03-22 12:50:00,129.44,129.47,129.38,129.4,3197.0,128.7082,128.738,128.6485,128.6684,3197.0
2022-03-22 12:55:00,129.37,129.73,129.37,129.67,2500.0,128.6386,128.9966,128.6386,128.9369,2500.0
2022-03-22 13:00:00,129.63,129.82,129.61,129.82,2614.0,128.8971,129.0861,128.8772,129.0861,2614.0
2022-03-22 13:05:00,129.82,129.87,129.49,129.53,8372.0,129.0861,129.1358,128.7579,128.7977,8372.0
2022-03-22 13:10:00,129.45,129.68,129.43,129.54,3771.0,128.7182,128.9469,128.6983,128.8076,3771.0
2022-03-22 13:15:00,129.41,129.55,129.35,129.44,2168.0,128.6784,128.8176,128.6187,128.7082,2168.0
2022-03-22 13:20:00,129.38,129.48,129.23,129.46,11556.0,128.6485,128.748,128.4994,128.7281,11556.0
2022-03-22 13:25:00,129.43,129.53,129.25,129.4,11077.0,128.6983,128.7977,128.5193,128.6684,11077.0
2022-03-22 13:30:00,129.36,129.53,129.31,129.51,4225.0,128.6287,128.7977,128.5789,128.7778,4225.0
2022-03-22 13:35:00,129.55,129.55,129.22,129.34,8238.0,128.8176,128.8176,128.4895,128.6088,8238.0
2022-03-22 13:40:00,129.31,129.43,129.23,129.43,2400.0,128.5789,128.6983,128.4994,128.6983,2400.0
2022-03-22 13:45:00,129.35,129.49,129.13,129.49,2574.0,128.6187,128.7579,128.4,128.7579,2574.0
2022-03-22 13:50:00,129.5,129.55,129.38,129.51,8742.0,128.7679,128.8176,128.6485,128.7778,8742.0
2022-03-22 13:55:00,129.51,129.63,129.39,129.39,8190.0,128.7778,128.8971,128.6585,128.6585,8190.0
2022-03-22 14:00:00,129.45,129.47,129.22,129.32,9464.0,128.7182,128.738,128.4895,128.5889,9464.0
2022-03-22 14:05:00,129.34,129.74,129.3,129.74,3723.0,128.6088,129.0065,128.569,129.0065,3723.0
2022-03-22 14:10:00,129.83,129.94,129.49,129.5,12883.0,129.096,129.2054,128.7579,128.7679,12883.0
2022-03-22 14:15:00,129.55,129.61,129.42,129.42,2416.0,128.8176,128.8772,128.6883,128.6883,2416.0
2022-03-22 14:20:00,129.48,129.57,129.46,129.51,3314.0,128.748,128.8375,128.7281,128.7778,3314.0
2022-03-22 14:25:00,129.34,129.43,129.25,129.4,3542.0,128.6088,128.6983,128.5193,128.6684,3542.0
2022-03-22 14:30:00,129.38,129.52,129.28,129.5,2398.0,128.6485,128.7878,128.5491,128.7679,2398.0
2022-03-22 14:35:00,129.53,129.73,129.51,129.73,4204.0,128.7977,128.9966,128.7778,128.9966,4204.0
2022-03-22 14:40:00,129.69,129.71,129.57,129.58,3463.0,128.9568,128.9767,128.8375,128.8474,3463.0
2022-03-22 14:45:00,129.49,129.58,129.3,129.38,6541.0,128.7579,128.8474,128.569,128.6485,6541.0
2022-03-22 14:50:00,129.38,129.58,129.35,129.55,4441.0,128.6485,128.8474,128.6187,128.8176,4441.0
2022-03-22 14:55:00,129.6,129.73,129.45,129.45,5495.0,128.8673,128.9966,128.7182,128.7182,5495.0
2022-03-22 15:00:00,129.52,129.58,129.32,129.36,7373.0,128.7878,128.8474,128.5889,128.6287,7373.0
2022-03-22 15:05:00,129.4,129.51,129.38,129.51,5072.0,128.6684,128.7778,128.6485,128.7778,5072.0
2022-03-22 15:10:00,129.49,129.53,129.39,129.39,6179.0,128.7579,128.7977,128.6585,128.6585,6179.0
2022-03-22 15:15:00,129.43,129.66,129.35,129.35,11152.0,128.6983,128.927,128.6187,128.6187,11152.0
2022-03-22 15:20:00,129.4,129.57,129.33,129.52,3120.0,128.6684,128.8375,128.5988,128.7878,3120.0
2022-03-22 15:25:00,129.52,129.7,129.49,129.57,17311.0,128.7878,128.9667,128.7579,128.8375,17311.0
2022-03-22 15:30:00,129.54,129.91,129.47,129.91,12833.0,128.8076,129.1756,128.738,129.1756,12833.0
2022-03-22 15:35:00,129.97,130.06,129.88,130.03,14073.0,129.2352,129.3247,129.1457,129.2949,14073.0
2022-03-22 15:40:00,130.0,130.12,129.93,130.05,10330.0,129.265,129.3844,129.1954,129.3148,10330.0
2022-03-22 15:45:00,130.07,130.3,130.04,130.18,12815.0,129.3346,129.5633,129.3048,129.444,12815.0
2022-03-22 15:50:00,130.23,130.24,129.82,129.82,28905.0,129.4937,129.5037,129.0861,129.0861,28905.0
2022-03-22 15:55:00,129.84,129.98,129.68,129.73,79986.0,129.1059,129.2452,128.9469,128.9966,79986.0
2022-03-23 09:30:00,129.22,129.67,128.56,128.91,32623.0,128.4895,128.9369,127.8332,128.1812,32623.0
2022-03-23 09:35:00,128.9,129.34,128.53,128.78,6902.0,128.1713,128.6088,127.8034,128.0519,6902.0
2022-03-23 09:40:00,128.79,128.93,128.5,128.64,4139.0,128.0619,128.2011,127.7735,127.9127,4139.0
2022-03-23 09:45:00,128.4,128.53,127.77,128.05,5301.0,127.6741,127.8034,127.0477,127.3261,5301.0
2022-03-23 09:50:00,128.08,128.36,127.91,127.92,3060.0,127.3559,127.6343,127.1869,127.1968,3060.0
2022-03-23 09:55:00,127.93,128.29,127.92,128.04,11068.0,127.2067,127.5647,127.1968,127.3161,11068.0
2022-03-23 10:00:00,128.0,128.14,127.72,127.93,9352.0,127.2764,127.4156,126.9979,127.2067,9352.0
2022-03-23 10:05:00,128.02,128.41,127.97,128.28,3492.0,127.2962,127.684,127.2465,127.5548,3492.0
2022-03-23 10:10:00,128.36,128.51,128.06,128.38,6049.0,127.6343,127.7835,127.336,127.6542,6049.0
2022-03-23 10:15:00,128.47,128.61,128.36,128.56,4423.0,127.7437,127.8829,127.6343,127.8332,4423.0
2022-03-23 10:20:00,128.56,128.61,128.25,128.52,3643.0,127.8332,127.8829,127.5249,127.7934,3643.0
2022-03-23 10:25:00,128.42,128.49,128.1,128.1,5364.0,127.694,127.7636,127.3758,127.3758,5364.0
2022-03-23 10:30:00,128.17,128.55,128.16,128.54,4300.0,127.4454,127.8232,127.4354,127.8133,4300.0
2022-03-23 10:35:00,128.54,128.54,128.28,128.29,3881.0,127.8133,127.8133,127.5548,127.5647,3881.0
2022-03-23 10:40:00,128.3,128.41,128.15,128.22,4746.0,127.5747,127.684,127.4255,127.4951,4746.0
2022-03-23 10:45:00,128.18,128.27,128.11,128.27,4155.0,127.4553,127.5448,127.3857,127.5448,4155.0
2022-03-23 10:50:00,128.67,128.68,128.56,128.64,3317.0,127.9426,127.9525,127.8332,127.9127,3317.0
2022-03-23 10:55:00,128.62,128.89,128.13,128.24,6429.0,127.8928,128.1613,127.4056,127.515,6429.0
2022-03-23 11:00:00,128.27,128.76,128.22,128.56,6195.0,127.5448,128.0321,127.4951,127.8332,6195.0
2022-03-23 11:05:00,128.66,128.89,128.41,128.43,5540.0,127.9326,128.1613,127.684,127.7039,5540.0
2022-03-23 11:10:00,128.46,129.12,128.33,129.06,3935.0,127.7338,128.39,127.6045,128.3304,3935.0
2022-03-23 11:15:00,129.06,129.31,129.01,129.01,4100.0,128.3304,128.5789,128.2806,128.2806,4100.0
2022-03-23 11:20:00,128.93,129.36,128.93,129.08,12316.0,128.2011,128.6287,128.2011,128.3502,12316.0
2022-03-23 11:25:00,129.15,129.19,129.04,129.18,5785.0,128.4198,128.4596,128.3105,128.4497,5785.0
2022-03-23 11:30:00,129.14,129.34,129.14,129.22,4317.0,128.4099,128.6088,128.4099,128.4895,4317.0
2022-03-23 11:35:00,129.22,129.35,129.18,129.33,15438.0,128.4895,128.6187,128.4497,128.5988,15438.0
2022-03-23 11:40:00,129.31,129.4,129.2,129.31,4116.0,128.5789,128.6684,128.4696,128.5789,4116.0
2022-03-23 11:45:00,129.49,129.56,129.36,129.56,3224.0,128.7579,128.8275,128.6287,128.8275,3224.0
2022-03-23 11:50:00,129.56,129.8,129.49,129.49,2174.0,128.8275,129.0662,128.7579,128.7579,2174.0
2022-03-23 11:55:00,129.5,129.53,129.36,129.46,1942.0,128.7679,128.7977,128.6287,128.7281,1942.0
2022-03-23 12:00:00,129.46,129.74,129.4,129.4,3436.0,128.7281,129.0065,128.6684,128.6684,3436.0
2022-03-23 12:05:00,129.39,129.39,129.23,129.36,765.0,128.6585,128.6585,128.4994,128.6287,765.0
2022-03-23 12:10:00,129.25,129.41,129.22,129.37,5714.0,128.5193,128.6784,128.4895,128.6386,5714.0
2022-03-23 12:15:00,129.41,129.86,129.41,129.86,3113.0,128.6784,129.1258,128.6784,129.1258,3113.0
2022-03-23 12:20:00,129.78,129.88,129.49,129.5,1412.0,129.0463,129.1457,128.7579,128.7679,1412.0
2022-03-23 12:25:00,129.4,129.61,129.4,129.56,3023.0,128.6684,128.8772,128.6684,128.8275,3023.0
2022-03-23 12:30:00,129.63,129.73,129.52,129.52,3362.0,128.8971,128.9966,128.7878,128.7878,3362.0
2022-03-23 12:35:00,129.31,129.54,129.23,129.54,9165.0,128.5789,128.8076,128.4994,128.8076,9165.0
2022-03-23 12:40:00,129.47,129.5,129.19,129.32,4466.0,128.738,128.7679,128.4596,128.5889,4466.0
2022-03-23 12:45:00,129.33,129.43,129.16,129.34,11871.0,128.5988,128.6983,128.4298,128.6088,11871.0
2022-03-23 12:50:00,129.25,129.4,129.15,129.31,9432.0,128.5193,128.6684,128.4198,128.5789,9432.0
2022-03-23 12:55:00,129.25,129.38,129.25,129.25,3853.0,128.5193,128.6485,128.5193,128.5193,3853.0
2022-03-23 13:00:00,129.25,129.32,129.09,129.09,9615.0,128.5193,128.5889,128.3602,128.3602,9615.0
2022-03-23 13:05:00,129.06,129.27,129.01,129.17,8929.0,128.3304,128.5392,128.2806,128.4397,8929.0
2022-03-23 13:10:00,129.16,129.27,129.12,129.25,4368.0,128.4298,128.5392,128.39,128.5193,4368.0
2022-03-23 13:15:00,129.26,129.28,129.16,129.27,3000.0,128.5292,128.5491,128.4298,128.5392,3000.0
2022-03-23 13:20:00,129.41,129.41,129.11,129.16,16359.0,128.6784,128.6784,128.3801,128.4298,16359.0
2022-03-23 13:25:00,129.18,129.18,128.81,128.81,1400.0,128.4497,128.4497,128.0818,128.0818,1400.0
2022-03-23 13:30:00,128.8,129.26,128.75,129.25,9329.0,128.0718,128.5292,128.0221,128.5193,9329.0
2022-03-23 13:35:00,129.22,129.5,129.21,129.43,2251.0,128.4895,128.7679,128.4795,128.6983,2251.0
2022-03-23 13:40:00,129.38,129.47,129.24,129.25,1943.0,128.6485,128.738,128.5093,128.5193,1943.0
2022-03-23 13:45:00,129.2,129.44,129.2,129.44,6153.0,128.4696,128.7082,128.4696,128.7082,6153.0
2022-03-23 13:50:00,129.42,129.5,129.28,129.44,3611.0,128.6883,128.7679,128.5491,128.7082,3611.0
2022-03-23 13:55:00,129.51,129.7,129.46,129.69,2045.0,128.7778,128.9667,128.7281,128.9568,2045.0
2022-03-23 14:00:00,129.63,129.92,129.57,129.83,3124.0,128.8971,129.1855,128.8375,129.096,3124.0
2022-03-23 14:05:00,129.79,129.84,129.66,129.73,2123.0,129.0562,129.1059,128.927,128.9966,2123.0
2022-03-23 14:10:00,129.68,129.68,129.45,129.5,1422.0,128.9469,128.9469,128.7182,128.7679,1422.0
2022-03-23 14:15:00,129.36,129.7,129.25,129.7,21478.0,128.6287,128.9667,128.5193,128.9667,21478.0
2022-03-23 14:20:00,129.75,129.76,129.41,129.41,1321.0,129.0165,129.0264,128.6784,128.6784,1321.0
2022-03-23 14:25:00,129.51,129.89,129.51,129.89,1501.0,128.7778,129.1557,128.7778,129.1557,1501.0
2022-03-23 14:30:00,129.82,129.82,129.68,129.76,2088.0,129.0861,129.0861,128.9469,129.0264,2088.0
2022-03-23 14:35:00,129.68,129.74,129.51,129.7,2400.0,128.9469,129.0065,128.7778,128.9667,2400.0
2022-03-23 14:40:00,129.75,129.75,129.5,129.59,1900.0,129.0165,129.0165,128.7679,128.8574,1900.0
2022-03-23 14:45:00,129.65,129.72,129.55,129.63,2740.0,128.917,128.9866,128.8176,128.8971,2740.0
2022-03-23 14:50:00,129.64,129.75,129.62,129.63,4835.0,128.9071,129.0165,128.8872,128.8971,4835.0
2022-03-23 14:55:00,129.6,129.69,129.37,129.44,30888.0,128.8673,128.9568,128.6386,128.7082,30888.0
2022-03-23 15:00:00,129.44,129.95,129.44,129.76,2059.0,128.7082,129.2153,128.7082,129.0264,2059.0
2022-03-23 15:05:00,129.69,129.77,129.61,129.67,1900.0,128.9568,129.0363,128.8772,128.9369,1900.0
2022-03-23 15:10:00,129.7,129.82,129.67,129.69,2341.0,128.9667,129.0861,128.9369,128.9568,2341.0
2022-03-23 15:15:00,129.66,129.67,129.57,129.58,3139.0,128.927,128.9369,128.8375,128.8474,3139.0
2022-03-23 15:20:00,129.62,129.84,129.56,129.84,4441.0,128.8872,129.1059,128.8275,129.1059,4441.0
2022-03-23 15:25:00,129.75,129.78,129.63,129.75,7298.0,129.0165,129.0463,128.8971,129.0165,7298.0
2022-03-23 15:30:00,129.72,129.79,129.49,129.5,8613.0,128.9866,129.0562,128.7579,128.7679,8613.0
2022-03-23 15:35:00,129.55,129.58,129.38,129.43,6782.0,128.8176,128.8474,128.6485,128.6983,6782.0
2022-03-23 15:40:00,129.45,129.66,129.24,129.66,7305.0,128.7182,128.927,128.5093,128.927,7305.0
2022-03-23 15:45:00,129.68,129.95,129.68,129.83,21174.0,128.9469,129.2153,128.9469,129.096,21174.0
2022-03-23 15:50:00,129.8,129.83,129.26,129.26,26206.0,129.0662,129.096,128.5292,128.5292,26206.0
2022-03-23 15:55:00,129.25,129.34,129.09,129.21,36171.0,128.5193,128.6088,128.3602,128.4795,36171.0
2022-03-24 09:30:00,129.29,130.97,129.29,130.07,24270.0,128.5591,130.2296,128.5591,129.3346,24270.0
2022-03-24 09:35:00,130.2,130.8,130.0,130.8,1574.0,129.4639,130.0605,129.265,130.0605,1574.0
2022-03-24 09:40:00,130.56,131.31,130.5,130.98,9136.0,129.8219,130.5676,129.7622,130.2395,9136.0
2022-03-24 09:45:00,130.97,131.25,130.51,130.8,6662.0,130.2296,130.508,129.7722,130.0605,6662.0
2022-03-24 09:50:00,130.6,130.91,130.52,130.82,5349.0,129.8617,130.1699,129.7821,130.0804,5349.0
2022-03-24 09:55:00,130.62,130.9,130.46,130.46,3177.0,129.8815,130.16,129.7224,129.7224,3177.0
2022-03-24 10:00:00,130.5,131.31,130.5,131.1,5581.0,129.7622,130.5676,129.7622,130.3588,5581.0
2022-03-24 10:05:00,131.01,131.11,130.59,130.59,2865.0,130.2693,130.3688,129.8517,129.8517,2865.0
2022-03-24 10:10:00,130.66,130.77,130.61,130.61,2800.0,129.9213,130.0307,129.8716,129.8716,2800.0
2022-03-24 10:15:00,130.82,131.12,130.41,130.41,3783.0,130.0804,130.3787,129.6727,129.6727,3783.0
2022-03-24 10:20:00,130.67,130.76,130.49,130.57,1937.0,129.9313,130.0207,129.7523,129.8318,1937.0
2022-03-24 10:25:00,130.65,130.93,130.62,130.93,830.0,129.9114,130.1898,129.8815,130.1898,830.0
2022-03-24 10:30:00,130.8,131.4,130.67,131.4,2947.0,130.0605,130.6571,129.9313,130.6571,2947.0
2022-03-24 10:35:00,131.42,131.42,131.05,131.11,4692.0,130.677,130.677,130.3091,130.3688,4692.0
2022-03-24 10:40:00,131.14,131.24,130.87,131.13,7386.0,130.3986,130.498,130.1301,130.3887,7386.0
2022-03-24 10:45:00,131.13,131.4,131.13,131.14,2466.0,130.3887,130.6571,130.3887,130.3986,2466.0
2022-03-24 10:50:00,131.08,131.15,130.95,131.08,4979.0,130.3389,130.4085,130.2097,130.3389,4979.0
2022-03-24 10:55:00,131.06,131.15,131.03,131.15,816.0,130.3191,130.4085,130.2892,130.4085,816.0
2022-03-24 11:00:00,131.21,131.57,131.1,131.17,4887.0,130.4682,130.8262,130.3588,130.4284,4887.0
2022-03-24 11:05:00,131.27,131.44,131.17,131.36,3888.0,130.5279,130.6969,130.4284,130.6174,3888.0
2022-03-24 11:10:00,131.3,131.64,131.3,131.46,5313.0,130.5577,130.8958,130.5577,130.7168,5313.0
2022-03-24 11:15:00,131.46,131.62,131.42,131.53,5916.0,130.7168,130.8759,130.677,130.7864,5916.0
2022-03-24 11:20:00,131.51,131.72,131.5,131.64,2296.0,130.7665,130.9753,130.7566,130.8958,2296.0
2022-03-24 11:25:00,131.68,131.79,131.61,131.75,2779.0,130.9355,131.0449,130.8659,131.0052,2779.0
2022-03-24 11:30:00,131.75,131.92,131.73,131.74,6526.0,131.0052,131.1742,130.9853,130.9952,6526.0
2022-03-24 11:35:00,131.67,131.74,131.64,131.68,6442.0,130.9256,130.9952,130.8958,130.9355,6442.0
2022-03-24 11:40:00,131.66,131.72,131.49,131.53,10056.0,130.9157,130.9753,130.7466,130.7864,10056.0
2022-03-24 11:45:00,131.5,131.56,131.41,131.42,3980.0,130.7566,130.8162,130.6671,130.677,3980.0
2022-03-24 11:50:00,131.31,131.41,131.17,131.31,6832.0,130.5676,130.6671,130.4284,130.5676,6832.0
2022-03-24 11:55:00,131.36,131.49,130.95,131.04,11845.0,130.6174,130.7466,130.2097,130.2992,11845.0
2022-03-24 12:00:00,131.02,131.09,130.82,130.83,1857.0,130.2793,130.3489,130.0804,130.0904,1857.0
2022-03-24 12:05:00,130.85,130.96,130.84,130.86,2202.0,130.1102,130.2196,130.1003,130.1202,2202.0
2022-03-24 12:10:00,130.9,130.97,130.79,130.96,3376.0,130.16,130.2296,130.0506,130.2196,3376.0
2022-03-24 12:15:00,131.02,131.03,130.91,130.92,5109.0,130.2793,130.2892,130.1699,130.1798,5109.0
2022-03-24 12:20:00,131.07,131.1,130.87,130.87,3523.0,130.329,130.3588,130.1301,130.1301,3523.0
2022-03-24 12:25:00,130.83,130.83,130.48,130.64,11770.0,130.0904,130.0904,129.7423,129.9014,11770.0
2022-03-24 12:30:00,130.61,130.88,130.6,130.71,3997.0,129.8716,130.1401,129.8617,129.971,3997.0
2022-03-24 12:35:00,130.72,130.98,130.66,130.97,4420.0,129.981,130.2395,129.9213,130.2296,4420.0
2022-03-24 12:40:00,130.97,131.3,130.97,131.2,24644.0,130.2296,130.5577,130.2296,130.4583,24644.0
2022-03-24 12:45:00,131.32,131.38,131.11,131.23,2147.0,130.5776,130.6372,130.3688,130.4881,2147.0
2022-03-24 12:50:00,131.25,131.38,131.15,131.2,1888.0,130.508,130.6372,130.4085,130.4583,1888.0
2022-03-24 12:55:00,131.27,131.42,131.27,131.35,7695.0,130.5279,130.677,130.5279,130.6074,7695.0
2022-03-24 13:00:00,131.33,131.58,131.32,131.47,5359.0,130.5875,130.8361,130.5776,130.7267,5359.0
2022-03-24 13:05:00,131.53,131.53,131.26,131.27,2292.0,130.7864,130.7864,130.5179,130.5279,2292.0
2022-03-24 13:10:00,131.25,131.51,131.25,131.42,4748.0,130.508,130.7665,130.508,130.677,4748.0
2022-03-24 13:15:00,131.46,131.63,131.43,131.61,3842.0,130.7168,130.8858,130.687,130.8659,3842.0
2022-03-24 13:20:00,131.59,131.59,131.29,131.4,5730.0,130.8461,130.8461,130.5478,130.6571,5730.0
2022-03-24 13:25:00,131.4,131.54,131.27,131.4,10538.0,130.6571,130.7963,130.5279,130.6571,10538.0
2022-03-24 13:30:00,131.44,131.5,131.31,131.37,6590.0,130.6969,130.7566,130.5676,130.6273,6590.0
2022-03-24 13:35:00,131.43,131.46,131.4,131.42,1001.0,130.687,130.7168,130.6571,130.677,1001.0
2022-03-24 13:40:00,131.43,131.74,131.37,131.67,9724.0,130.687,130.9952,130.6273,130.9256,9724.0
2022-03-24 13:45:00,131.73,131.91,131.73,131.8,3379.0,130.9853,131.1642,130.9853,131.0549,3379.0
2022-03-24 13:50:00,131.71,131.86,131.71,131.86,2726.0,130.9654,131.1145,130.9654,131.1145,2726.0
2022-03-24 13:55:00,131.86,131.91,131.78,131.81,5513.0,131.1145,131.1642,131.035,131.0648,5513.0
2022-03-24 14:00:00,131.8,132.01,131.74,131.87,6511.0,131.0549,131.2637,130.9952,131.1245,6511.0
2022-03-24 14:05:00,131.82,131.82,131.59,131.6,4543.0,131.0748,131.0748,130.8461,130.856,4543.0
2022-03-24 14:10:00,131.63,131.91,131.49,131.76,7113.0,130.8858,131.1642,130.7466,131.0151,7113.0
2022-03-24 14:15:00,131.81,131.87,131.73,131.81,6926.0,131.0648,131.1245,130.9853,131.0648,6926.0
2022-03-24 14:20:00,131.92,132.04,131.8,131.89,4942.0,131.1742,131.2935,131.0549,131.1444,4942.0
2022-03-24 14:25:00,131.88,131.97,131.81,131.85,2852.0,131.1344,131.2239,131.0648,131.1046,2852.0
2022-03-24 14:30:00,131.84,131.84,131.73,131.74,1973.0,131.0946,131.0946,130.9853,130.9952,1973.0
2022-03-24 14:35:00,131.83,131.95,131.71,131.94,12574.0,131.0847,131.204,130.9654,131.1941,12574.0
2022-03-24 14:40:00,131.98,132.05,131.94,132.02,5569.0,131.2339,131.3035,131.1941,131.2736,5569.0
2022-03-24 14:45:00,131.98,132.04,131.85,131.96,10314.0,131.2339,131.2935,131.1046,131.214,10314.0
2022-03-24 14:50:00,131.96,132.29,131.96,132.27,5572.0,131.214,131.5421,131.214,131.5222,5572.0
2022-03-24 14:55:00,132.19,132.33,132.19,132.25,6151.0,131.4427,131.5819,131.4427,131.5023,6151.0
2022-03-24 15:00:00,132.26,132.3,132.22,132.27,8848.0,131.5123,131.552,131.4725,131.5222,8848.0
2022-03-24 15:05:00,132.24,132.43,132.23,132.4,11121.0,131.4924,131.6813,131.4824,131.6515,11121.0
2022-03-24 15:10:00,132.39,132.46,132.36,132.44,2631.0,131.6415,131.7111,131.6117,131.6912,2631.0
2022-03-24 15:15:00,132.47,132.55,132.39,132.55,4603.0,131.7211,131.8006,131.6415,131.8006,4603.0
2022-03-24 15:20:00,132.52,132.67,132.51,132.64,4489.0,131.7708,131.9199,131.7609,131.8901,4489.0
2022-03-24 15:25:00,132.68,132.77,132.64,132.64,3450.0,131.9299,132.0194,131.8901,131.8901,3450.0
2022-03-24 15:30:00,132.68,132.75,132.6,132.7,19504.0,131.9299,131.9995,131.8503,131.9498,19504.0
2022-03-24 15:35:00,132.68,132.86,132.65,132.86,12769.0,131.9299,132.1089,131.9001,132.1089,12769.0
2022-03-24 15:40:00,132.86,132.86,132.52,132.72,30785.0,132.1089,132.1089,131.7708,131.9697,30785.0
2022-03-24 15:45:00,132.72,132.75,132.27,132.27,21184.0,131.9697,131.9995,131.5222,131.5222,21184.0
2022-03-24 15:50:00,132.31,132.71,132.2,132.49,31941.0,131.562,131.9597,131.4526,131.741,31941.0
2022-03-24 15:55:00,132.5,132.75,132.45,132.57,63862.0,131.7509,131.9995,131.7012,131.8205,63862.0
2022-03-25 09:30:00,132.57,133.95,132.53,132.68,33240.0,131.8205,133.1927,131.7807,131.9299,33240.0
2022-03-25 09:35:00,132.9,132.99,132.66,132.78,4056.0,132.1486,132.2381,131.91,132.0293,4056.0
2022-03-25 09:40:00,132.76,133.12,132.69,133.08,4686.0,132.0094,132.3674,131.9398,132.3276,4686.0
2022-03-25 09:45:00,133.12,133.23,132.68,132.68,3704.0,132.3674,132.4768,131.9299,131.9299,3704.0
2022-03-25 09:50:00,132.62,132.62,132.32,132.5,13482.0,131.8702,131.8702,131.5719,131.7509,13482.0
2022-03-25 09:55:00,132.37,132.38,132.03,132.34,4128.0,131.6216,131.6316,131.2836,131.5918,4128.0
2022-03-25 10:00:00,132.39,132.78,132.39,132.65,3373.0,131.6415,132.0293,131.6415,131.9001,3373.0
2022-03-25 10:05:00,132.84,132.84,132.47,132.64,1058.0,132.089,132.089,131.7211,131.8901,1058.0
2022-03-25 10:10:00,132.67,132.72,132.48,132.63,2177.0,131.9199,131.9697,131.731,131.8802,2177.0
2022-03-25 10:15:00,132.63,133.17,132.56,133.17,6813.0,131.8802,132.4171,131.8106,132.4171,6813.0
2022-03-25 10:20:00,133.11,133.11,132.65,132.82,7623.0,132.3575,132.3575,131.9001,132.0691,7623.0
2022-03-25 10:25:00,132.76,133.16,132.72,133.02,5276.0,132.0094,132.4072,131.9697,132.268,5276.0
2022-03-25 10:30:00,133.0,133.22,132.98,133.19,5264.0,132.2481,132.4668,132.2282,132.437,5264.0
2022-03-25 10:35:00,133.2,133.33,133.03,133.04,6083.0,132.447,132.5762,132.2779,132.2879,6083.0
2022-03-25 10:40:00,132.99,133.12,132.77,133.04,4640.0,132.2381,132.3674,132.0194,132.2879,4640.0
2022-03-25 10:45:00,133.03,133.29,133.03,133.29,3246.0,132.2779,132.5364,132.2779,132.5364,3246.0
2022-03-25 10:50:00,133.28,133.29,132.71,132.8,2645.0,132.5265,132.5364,131.9597,132.0492,2645.0
2022-03-25 10:55:00,132.87,133.15,132.86,133.07,3095.0,132.1188,132.3972,132.1089,132.3177,3095.0
2022-03-25 11:00:00,133.18,133.19,132.96,133.03,5219.0,132.4271,132.437,132.2083,132.2779,5219.0
2022-03-25 11:05:00,133.03,133.13,132.66,132.66,6678.0,132.2779,132.3773,131.91,131.91,6678.0
2022-03-25 11:10:00,132.5,132.5,132.36,132.47,3858.0,131.7509,131.7509,131.6117,131.7211,3858.0
2022-03-25 11:15:00,132.5,132.72,132.46,132.54,9920.0,131.7509,131.9697,131.7111,131.7907,9920.0
2022-03-25 11:20:00,132.47,132.47,132.19,132.19,4420.0,131.7211,131.7211,131.4427,131.4427,4420.0
2022-03-25 11:25:00,132.19,132.23,131.86,132.23,7331.0,131.4427,131.4824,131.1145,131.4824,7331.0
2022-03-25 11:30:00,132.3,132.65,132.3,132.65,5275.0,131.552,131.9001,131.552,131.9001,5275.0
2022-03-25 11:35:00,132.57,132.57,132.19,132.26,5196.0,131.8205,131.8205,131.4427,131.5123,5196.0
2022-03-25 11:40:00,132.24,132.64,132.24,132.64,2540.0,131.4924,131.8901,131.4924,131.8901,2540.0
2022-03-25 11:45:00,132.69,132.69,132.51,132.58,3189.0,131.9398,131.9398,131.7609,131.8305,3189.0
2022-03-25 11:50:00,132.54,132.82,132.53,132.53,2854.0,131.7907,132.0691,131.7807,131.7807,2854.0
2022-03-25 11:55:00,132.53,132.53,132.22,132.31,4048.0,131.7807,131.7807,131.4725,131.562,4048.0
2022-03-25 12:00:00,132.31,132.41,132.27,132.41,6273.0,131.562,131.6614,131.5222,131.6614,6273.0
2022-03-25 12:05:00,132.41,132.57,132.41,132.55,3659.0,131.6614,131.8205,131.6614,131.8006,3659.0
2022-03-25 12:10:00,132.51,132.54,132.3,132.49,7366.0,131.7609,131.7907,131.552,131.741,7366.0
2022-03-25 12:15:00,132.48,132.82,132.46,132.82,9912.0,131.731,132.0691,131.7111,132.0691,9912.0
2022-03-25 12:20:00,132.85,132.86,132.69,132.84,5200.0,132.0989,132.1089,131.9398,132.089,5200.0
2022-03-25 12:25:00,132.97,133.11,132.89,133.01,4127.0,132.2183,132.3575,132.1387,132.258,4127.0
2022-03-25 12:30:00,133.02,133.21,132.89,133.2,5471.0,132.268,132.4569,132.1387,132.447,5471.0
2022-03-25 12:35:00,133.18,133.19,132.97,133.12,10579.0,132.4271,132.437,132.2183,132.3674,10579.0
2022-03-25 12:40:00,133.13,133.15,132.91,133.0,5215.0,132.3773,132.3972,132.1586,132.2481,5215.0
2022-03-25 12:45:00,133.0,133.16,132.99,133.13,3478.0,132.2481,132.4072,132.2381,132.3773,3478.0
2022-03-25 12:50:00,133.18,133.18,132.59,132.92,8849.0,132.4271,132.4271,131.8404,132.1685,8849.0
2022-03-25 12:55:00,132.88,133.35,132.87,133.22,5341.0,132.1288,132.5961,132.1188,132.4668,5341.0
2022-03-25 13:00:00,133.25,133.25,133.01,133.01,3452.0,132.4967,132.4967,132.258,132.258,3452.0
2022-03-25 13:05:00,133.04,133.14,132.79,133.03,3997.0,132.2879,132.3873,132.0393,132.2779,3997.0
2022-03-25 13:10:00,133.0,133.13,132.91,133.03,3643.0,132.2481,132.3773,132.1586,132.2779,3643.0
2022-03-25 13:15:00,133.01,133.39,132.88,133.26,5455.0,132.258,132.6359,132.1288,132.5066,5455.0
2022-03-25 13:20:00,133.15,133.15,132.68,132.74,8210.0,132.3972,132.3972,131.9299,131.9896,8210.0
2022-03-25 13:25:00,132.83,133.24,132.78,133.18,3827.0,132.079,132.4867,132.0293,132.4271,3827.0
2022-03-25 13:30:00,133.24,133.24,133.12,133.19,2227.0,132.4867,132.4867,132.3674,132.437,2227.0
2022-03-25 13:35:00,133.18,133.26,132.99,133.03,6123.0,132.4271,132.5066,132.2381,132.2779,6123.0
2022-03-25 13:40:00,133.08,133.09,132.95,133.05,4098.0,132.3276,132.3376,132.1984,132.2978,4098.0
2022-03-25 13:45:00,133.07,133.07,132.81,132.88,2300.0,132.3177,132.3177,132.0592,132.1288,2300.0
2022-03-25 13:50:00,132.88,133.26,132.87,133.18,9380.0,132.1288,132.5066,132.1188,132.4271,9380.0
2022-03-25 13:55:00,133.21,133.55,133.21,133.44,2830.0,132.4569,132.795,132.4569,132.6856,2830.0
2022-03-25 14:00:00,133.4,133.5,133.33,133.43,2300.0,132.6458,132.7453,132.5762,132.6757,2300.0
2022-03-25 14:05:00,133.43,133.5,133.38,133.42,7542.0,132.6757,132.7453,132.6259,132.6657,7542.0
2022-03-25 14:10:00,133.49,133.49,133.17,133.18,5167.0,132.7353,132.7353,132.4171,132.4271,5167.0
2022-03-25 14:15:00,133.23,133.36,133.19,133.34,7682.0,132.4768,132.606,132.437,132.5862,7682.0
2022-03-25 14:20:00,133.32,133.55,133.31,133.55,3624.0,132.5663,132.795,132.5563,132.795,3624.0
2022-03-25 14:25:00,133.56,133.67,133.51,133.6,9827.0,132.8049,132.9143,132.7552,132.8447,9827.0
2022-03-25 14:30:00,133.63,134.1,133.57,134.06,23246.0,132.8745,133.3419,132.8149,133.3021,23246.0
2022-03-25 14:35:00,134.02,134.05,133.86,133.86,8561.0,133.2623,133.2921,133.1032,133.1032,8561.0
2022-03-25 14:40:00,133.78,133.85,133.61,133.78,7535.0,133.0237,133.0933,132.8546,133.0237,7535.0
2022-03-25 14:45:00,133.78,133.78,133.64,133.69,14349.0,133.0237,133.0237,132.8845,132.9342,14349.0
2022-03-25 14:50:00,133.7,133.71,133.52,133.65,11435.0,132.9441,132.9541,132.7651,132.8944,11435.0
2022-03-25 14:55:00,133.67,133.75,133.6,133.67,18895.0,132.9143,132.9938,132.8447,132.9143,18895.0
2022-03-25 15:00:00,133.68,134.03,133.68,133.99,7759.0,132.9242,133.2723,132.9242,133.2325,7759.0
2022-03-25 15:05:00,133.98,133.99,133.52,133.54,20864.0,133.2225,133.2325,132.7651,132.785,20864.0
2022-03-25 15:10:00,133.55,133.63,133.5,133.63,10553.0,132.795,132.8745,132.7453,132.8745,10553.0
2022-03-25 15:15:00,133.68,133.7,133.54,133.66,7031.0,132.9242,132.9441,132.785,132.9044,7031.0
2022-03-25 15:20:00,133.64,133.64,133.45,133.5,8230.0,132.8845,132.8845,132.6955,132.7453,8230.0
2022-03-25 15:25:00,133.52,133.72,133.44,133.72,29688.0,132.7651,132.964,132.6856,132.964,29688.0
2022-03-25 15:30:00,133.69,133.89,133.61,133.75,18824.0,132.9342,133.1331,132.8546,132.9938,18824.0
2022-03-25 15:35:00,133.77,133.83,133.58,133.82,13562.0,133.0137,133.0734,132.8248,133.0634,13562.0
2022-03-25 15:40:00,133.83,134.27,133.83,134.22,17160.0,133.0734,133.5109,133.0734,133.4612,17160.0
2022-03-25 15:45:00,134.21,134.22,133.95,134.04,37517.0,133.4512,133.4612,133.1927,133.2822,37517.0
2022-03-25 15:50:00,134.08,134.41,133.96,134.34,36165.0,133.322,133.6501,133.2027,133.5805,36165.0
2022-03-25 15:55:00,134.36,134.5,134.28,134.3,68872.0,133.6004,133.7396,133.5208,133.5407,68872.0
2022-03-28 09:30:00,134.17,134.48,133.47,133.89,18189.0,133.4115,133.7197,132.7154,133.1331,18189.0
2022-03-28 09:35:00,134.04,134.6,133.65,134.59,10190.0,133.2822,133.839,132.8944,133.8291,10190.0
2022-03-28 09:40:00,134.6,134.77,134.34,134.34,6639.0,133.839,134.0081,133.5805,133.5805,6639.0
2022-03-28 09:45:00,134.34,134.57,134.28,134.56,6144.0,133.5805,133.8092,133.5208,133.7993,6144.0
2022-03-28 09:50:00,134.46,134.86,134.37,134.63,4694.0,133.6998,134.0976,133.6103,133.8689,4694.0
2022-03-28 09:55:00,134.7,134.8,134.27,134.27,3086.0,133.9385,134.0379,133.5109,133.5109,3086.0
2022-03-28 10:00:00,134.41,134.41,133.87,133.96,2616.0,133.6501,133.6501,133.1132,133.2027,2616.0
2022-03-28 10:05:00,133.96,134.24,133.95,134.14,4719.0,133.2027,133.4811,133.1927,133.3816,4719.0
2022-03-28 10:10:00,134.14,134.57,134.14,134.57,6308.0,133.3816,133.8092,133.3816,133.8092,6308.0
2022-03-28 10:15:00,134.57,134.67,134.45,134.53,3953.0,133.8092,133.9086,133.6899,133.7694,3953.0
2022-03-28 10:20:00,134.48,134.58,134.36,134.49,4457.0,133.7197,133.8192,133.6004,133.7297,4457.0
2022-03-28 10:25:00,134.46,134.63,134.44,134.49,2694.0,133.6998,133.8689,133.6799,133.7297,2694.0
2022-03-28 10:30:00,134.47,134.53,134.41,134.44,7960.0,133.7098,133.7694,133.6501,133.6799,7960.0
2022-03-28 10:35:00,134.48,134.55,134.26,134.26,6058.0,133.7197,133.7893,133.501,133.501,6058.0
2022-03-28 10:40:00,134.21,134.46,134.21,134.41,7764.0,133.4512,133.6998,133.4512,133.6501,7764.0
2022-03-28 10:45:00,134.38,134.58,134.37,134.56,2595.0,133.6203,133.8192,133.6103,133.7993,2595.0
2022-03-28 10:50:00,134.55,134.56,134.21,134.28,7106.0,133.7893,133.7993,133.4512,133.5208,7106.0
2022-03-28 10:55:00,134.22,134.38,134.19,134.38,5918.0,133.4612,133.6203,133.4314,133.6203,5918.0
2022-03-28 11:00:00,134.33,134.52,134.05,134.28,9305.0,133.5706,133.7595,133.2921,133.5208,9305.0
2022-03-28 11:05:00,134.36,134.68,134.36,134.64,3588.0,133.6004,133.9186,133.6004,133.8788,3588.0
2022-03-28 11:10:00,134.6,134.86,134.6,134.8,3348.0,133.839,134.0976,133.839,134.0379,3348.0
2022-03-28 11:15:00,134.75,134.86,134.73,134.77,5696.0,133.9882,134.0976,133.9683,134.0081,5696.0
2022-03-28 11:20:00,134.75,134.76,134.46,134.56,7684.0,133.9882,133.9981,133.6998,133.7993,7684.0
2022-03-28 11:25:00,134.6,134.63,134.39,134.52,7759.0,133.839,133.8689,133.6302,133.7595,7759.0
2022-03-28 11:30:00,134.5,134.51,134.23,134.32,3057.0,133.7396,133.7495,133.4711,133.5606,3057.0
2022-03-28 11:35:00,134.27,134.34,134.16,134.31,2969.0,133.5109,133.5805,133.4015,133.5507,2969.0
2022-03-28 11:40:00,134.27,134.52,134.27,134.42,4735.0,133.5109,133.7595,133.5109,133.6601,4735.0
2022-03-28 11:45:00,134.41,134.42,133.86,133.86,3735.0,133.6501,133.6601,133.1032,133.1032,3735.0
2022-03-28 11:50:00,133.78,133.88,133.71,133.82,2823.0,133.0237,133.1231,132.9541,133.0634,2823.0
2022-03-28 11:55:00,133.75,133.86,133.74,133.78,2563.0,132.9938,133.1032,132.9839,133.0237,2563.0
2022-03-28 12:00:00,133.9,133.99,133.9,133.97,3715.0,133.143,133.2325,133.143,133.2126,3715.0
2022-03-28 12:05:00,134.06,134.24,134.06,134.13,3812.0,133.3021,133.4811,133.3021,133.3717,3812.0
2022-03-28 12:10:00,134.11,134.11,133.79,133.97,4432.0,133.3518,133.3518,133.0336,133.2126,4432.0
2022-03-28 12:15:00,133.99,134.08,133.91,134.08,5214.0,133.2325,133.322,133.1529,133.322,5214.0
2022-03-28 12:20:00,134.08,134.68,134.08,134.59,18835.0,133.322,133.9186,133.322,133.8291,18835.0
2022-03-28 12:25:00,134.62,134.97,134.62,134.71,20275.0,133.8589,134.2069,133.8589,133.9484,20275.0
2022-03-28 12:30:00,134.6,134.71,134.55,134.67,4863.0,133.839,133.9484,133.7893,133.9086,4863.0
2022-03-28 12:35:00,134.67,134.67,134.4,134.6,10299.0,133.9086,133.9086,133.6402,133.839,10299.0
2022-03-28 12:40:00,134.62,134.73,134.57,134.66,3244.0,133.8589,133.9683,133.8092,133.8987,3244.0
2022-03-28 12:45:00,134.57,134.77,134.56,134.77,6986.0,133.8092,134.0081,133.7993,134.0081,6986.0
2022-03-28 12:50:00,134.77,134.9,134.75,134.9,2187.0,134.0081,134.1373,133.9882,134.1373,2187.0
2022-03-28 12:55:00,134.87,134.93,134.85,134.87,2995.0,134.1075,134.1672,134.0876,134.1075,2995.0
2022-03-28 13:00:00,134.95,135.23,134.94,135.04,35924.0,134.1871,134.4655,134.1771,134.2766,35924.0
2022-03-28 13:05:00,135.06,135.07,134.91,134.91,4158.0,134.2964,134.3064,134.1473,134.1473,4158.0
2022-03-28 13:10:00,134.95,135.01,134.91,134.96,9740.0,134.1871,134.2467,134.1473,134.197,9740.0
2022-03-28 13:15:00,134.93,135.12,134.93,135.02,4045.0,134.1672,134.3561,134.1672,134.2567,4045.0
2022-03-28 13:20:00,135.05,135.05,134.53,134.65,7999.0,134.2865,134.2865,133.7694,133.8888,7999.0
2022-03-28 13:25:00,134.61,134.66,134.45,134.45,6486.0,133.849,133.8987,133.6899,133.6899,6486.0
2022-03-28 13:30:00,134.42,134.5,134.31,134.32,9531.0,133.6601,133.7396,133.5507,133.5606,9531.0
2022-03-28 13:35:00,134.32,134.54,134.29,134.42,8152.0,133.5606,133.7794,133.5308,133.6601,8152.0
2022-03-28 13:40:00,134.47,134.52,134.35,134.42,6935.0,133.7098,133.7595,133.5905,133.6601,6935.0
2022-03-28 13:45:00,134.42,134.51,134.38,134.38,2985.0,133.6601,133.7495,133.6203,133.6203,2985.0
2022-03-28 13:50:00,134.39,134.43,134.36,134.36,5432.0,133.6302,133.67,133.6004,133.6004,5432.0
2022-03-28 13:55:00,134.4,134.41,134.36,134.41,3852.0,133.6402,133.6501,133.6004,133.6501,3852.0
2022-03-28 14:00:00,134.44,134.44,134.08,134.08,9715.0,133.6799,133.6799,133.322,133.322,9715.0
2022-03-28 14:05:00,134.0,134.39,133.86,134.15,6678.0,133.2424,133.6302,133.1032,133.3916,6678.0
2022-03-28 14:10:00,134.24,134.24,134.1,134.18,9538.0,133.4811,133.4811,133.3419,133.4214,9538.0
2022-03-28 14:15:00,134.18,134.19,133.88,133.88,4929.0,133.4214,133.4314,133.1231,133.1231,4929.0
2022-03-28 14:20:00,133.85,133.86,133.65,133.83,10793.0,133.0933,133.1032,132.8944,133.0734,10793.0
2022-03-28 14:25:00,133.88,133.88,133.77,133.77,2369.0,133.1231,133.1231,133.0137,133.0137,2369.0
2022-03-28 14:30:00,133.77,133.92,133.76,133.81,5184.0,133.0137,133.1629,133.0038,133.0535,5184.0
2022-03-28 14:35:00,133.81,133.87,133.81,133.85,3764.0,133.0535,133.1132,133.0535,133.0933,3764.0
2022-03-28 14:40:00,133.84,134.05,133.79,133.85,13143.0,133.0833,133.2921,133.0336,133.0933,13143.0
2022-03-28 14:45:00,133.88,133.92,133.76,133.77,4597.0,133.1231,133.1629,133.0038,133.0137,4597.0
2022-03-28 14:50:00,133.78,134.1,133.76,134.09,21778.0,133.0237,133.3419,133.0038,133.3319,21778.0
2022-03-28 14:55:00,134.04,134.25,134.04,134.24,10388.0,133.2822,133.491,133.2822,133.4811,10388.0
2022-03-28 15:00:00,134.22,134.33,134.19,134.22,18115.0,133.4612,133.5706,133.4314,133.4612,18115.0
2022-03-28 15:05:00,134.26,134.38,134.22,134.36,7421.0,133.501,133.6203,133.4612,133.6004,7421.0
2022-03-28 15:10:00,134.38,134.42,134.36,134.37,10525.0,133.6203,133.6601,133.6004,133.6103,10525.0
2022-03-28 15:15:00,134.41,134.41,134.31,134.33,23478.0,133.6501,133.6501,133.5507,133.5706,23478.0
2022-03-28 15:20:00,134.32,134.45,134.32,134.45,8123.0,133.5606,133.6899,133.5606,133.6899,8123.0
2022-03-28 15:25:00,134.46,134.57,134.4,134.55,14841.0,133.6998,133.8092,133.6402,133.7893,14841.0
2022-03-28 15:30:00,134.54,134.73,134.51,134.68,15667.0,133.7794,133.9683,133.7495,133.9186,15667.0
2022-03-28 15:35:00,134.68,135.0,134.64,134.99,16972.0,133.9186,134.2368,133.8788,134.2268,16972.0
2022-03-28 15:40:00,134.97,135.25,134.95,135.23,25555.0,134.2069,134.4854,134.1871,134.4655,25555.0
2022-03-28 15:45:00,135.23,135.48,135.23,135.3,36055.0,134.4655,134.7141,134.4655,134.5351,36055.0
2022-03-28 15:50:00,135.29,135.31,135.05,135.15,51677.0,134.5251,134.545,134.2865,134.3859,51677.0
2022-03-28 15:55:00,135.17,135.61,135.04,135.44,111392.0,134.4058,134.8433,134.2766,134.6743,111392.0
2022-03-29 09:30:00,136.68,137.72,135.28,135.84,33551.0,135.9073,136.9414,134.5152,135.072,33551.0
2022-03-29 09:35:00,135.58,135.59,133.92,135.11,32332.0,134.8135,134.8234,133.1629,134.3462,32332.0
2022-03-29 09:40:00,135.15,135.6,134.27,134.42,15229.0,134.3859,134.8334,133.5109,133.6601,15229.0
2022-03-29 09:45:00,134.6,134.6,133.11,133.86,30695.0,133.839,133.839,132.3575,133.1032,30695.0
2022-03-29 09:50:00,134.36,134.55,133.17,133.9,18330.0,133.6004,133.7893,132.4171,133.143,18330.0
2022-03-29 09:55:00,133.95,133.98,132.55,132.69,26422.0,133.1927,133.2225,131.8006,131.9398,26422.0
2022-03-29 10:00:00,132.5,132.74,132.15,132.32,14922.0,131.7509,131.9896,131.4029,131.5719,14922.0
2022-03-29 10:05:00,132.33,132.58,131.88,132.02,21755.0,131.5819,131.8305,131.1344,131.2736,21755.0
2022-03-29 10:10:00,131.98,133.14,131.98,132.9,13781.0,131.2339,132.3873,131.2339,132.1486,13781.0
2022-03-29 10:15:00,132.99,133.3,132.96,133.22,6698.0,132.2381,132.5464,132.2083,132.4668,6698.0
2022-03-29 10:20:00,133.27,133.91,133.27,133.91,7922.0,132.5166,133.1529,132.5166,133.1529,7922.0
2022-03-29 10:25:00,133.74,134.17,133.74,134.07,12791.0,132.9839,133.4115,132.9839,133.312,12791.0
2022-03-29 10:30:00,134.06,134.06,133.43,133.53,10466.0,133.3021,133.3021,132.6757,132.7751,10466.0
2022-03-29 10:35:00,133.51,133.53,133.03,133.11,7838.0,132.7552,132.7751,132.2779,132.3575,7838.0
2022-03-29 10:40:00,133.22,133.28,132.9,133.19,15578.0,132.4668,132.5265,132.1486,132.437,15578.0
2022-03-29 10:45:00,133.21,133.46,133.1,133.27,9804.0,132.4569,132.7055,132.3475,132.5166,9804.0
2022-03-29 10:50:00,133.37,133.9,133.36,133.66,8146.0,132.616,133.143,132.606,132.9044,8146.0
2022-03-29 10:55:00,133.63,133.75,133.55,133.61,8952.0,132.8745,132.9938,132.795,132.8546,8952.0
2022-03-29 11:00:00,133.63,133.76,133.44,133.54,12075.0,132.8745,133.0038,132.6856,132.785,12075.0
2022-03-29 11:05:00,133.53,133.75,133.49,133.58,21363.0,132.7751,132.9938,132.7353,132.8248,21363.0
2022-03-29 11:10:00,133.58,134.5,133.58,134.44,10094.0,132.8248,133.7396,132.8248,133.6799,10094.0
2022-03-29 11:15:00,134.4,134.4,133.67,133.84,11775.0,133.6402,133.6402,132.9143,133.0833,11775.0
2022-03-29 11:20:00,133.84,133.85,133.33,133.62,5385.0,133.0833,133.0933,132.5762,132.8646,5385.0
2022-03-29 11:25:00,133.81,134.27,133.75,134.27,12968.0,133.0535,133.5109,132.9938,133.5109,12968.0
2022-03-29 11:30:00,134.3,134.81,134.3,134.74,10931.0,133.5407,134.0479,133.5407,133.9782,10931.0
2022-03-29 11:35:00,134.79,134.85,134.7,134.78,4188.0,134.028,134.0876,133.9385,134.018,4188.0
2022-03-29 11:40:00,134.75,135.21,134.67,135.09,5991.0,133.9882,134.4456,133.9086,134.3263,5991.0
2022-03-29 11:45:00,135.1,135.15,134.93,135.11,8855.0,134.3362,134.3859,134.1672,134.3462,8855.0
2022-03-29 11:50:00,135.09,135.09,134.28,134.38,15943.0,134.3263,134.3263,133.5208,133.6203,15943.0
2022-03-29 11:55:00,134.44,134.44,134.27,134.42,6622.0,133.6799,133.6799,133.5109,133.6601,6622.0
2022-03-29 12:00:00,134.42,134.45,134.15,134.42,7633.0,133.6601,133.6899,133.3916,133.6601,7633.0
2022-03-29 12:05:00,134.44,134.49,134.25,134.25,4767.0,133.6799,133.7297,133.491,133.491,4767.0
2022-03-29 12:10:00,134.29,134.39,134.22,134.28,8543.0,133.5308,133.6302,133.4612,133.5208,8543.0
2022-03-29 12:15:00,134.36,134.38,134.22,134.23,5788.0,133.6004,133.6203,133.4612,133.4711,5788.0
2022-03-29 12:20:00,134.25,134.28,133.98,133.98,19373.0,133.491,133.5208,133.2225,133.2225,19373.0
2022-03-29 12:25:00,133.99,134.1,133.9,133.94,11433.0,133.2325,133.3419,133.143,133.1828,11433.0
2022-03-29 12:30:00,134.0,134.0,133.52,133.75,4719.0,133.2424,133.2424,132.7651,132.9938,4719.0
2022-03-29 12:35:00,133.68,133.75,133.45,133.47,14369.0,132.9242,132.9938,132.6955,132.7154,14369.0
2022-03-29 12:40:00,133.51,133.67,133.43,133.62,13443.0,132.7552,132.9143,132.6757,132.8646,13443.0
2022-03-29 12:45:00,133.66,133.96,133.66,133.84,27007.0,132.9044,133.2027,132.9044,133.0833,27007.0
2022-03-29 12:50:00,133.8,133.82,133.39,133.45,5114.0,133.0436,133.0634,132.6359,132.6955,5114.0
2022-03-29 12:55:00,133.44,133.64,133.44,133.62,2709.0,132.6856,132.8845,132.6856,132.8646,2709.0
2022-03-29 13:00:00,133.69,133.73,133.25,133.4,3566.0,132.9342,132.974,132.4967,132.6458,3566.0
2022-03-29 13:05:00,133.38,133.43,133.31,133.33,1452.0,132.6259,132.6757,132.5563,132.5762,1452.0
2022-03-29 13:10:00,133.39,133.62,133.38,133.6,2899.0,132.6359,132.8646,132.6259,132.8447,2899.0
2022-03-29 13:15:00,133.65,133.74,133.6,133.6,2661.0,132.8944,132.9839,132.8447,132.8447,2661.0
2022-03-29 13:20:00,133.61,133.62,133.34,133.44,5692.0,132.8546,132.8646,132.5862,132.6856,5692.0
2022-03-29 13:25:00,133.46,133.55,133.4,133.51,4593.0,132.7055,132.795,132.6458,132.7552,4593.0
2022-03-29 13:30:00,133.63,133.76,133.52,133.7,2531.0,132.8745,133.0038,132.7651,132.9441,2531.0
2022-03-29 13:35:00,133.74,134.1,133.73,133.94,4455.0,132.9839,133.3419,132.974,133.1828,4455.0
2022-03-29 13:40:00,133.93,134.0,133.8,133.93,6281.0,133.1728,133.2424,133.0436,133.1728,6281.0
2022-03-29 13:45:00,134.0,134.09,133.85,134.05,5632.0,133.2424,133.3319,133.0933,133.2921,5632.0
2022-03-29 13:50:00,134.05,134.12,133.79,133.86,7043.0,133.2921,133.3618,133.0336,133.1032,7043.0
2022-03-29 13:55:00,133.9,134.87,133.88,134.87,10071.0,133.143,134.1075,133.1231,134.1075,10071.0
2022-03-29 14:00:00,134.81,134.91,134.72,134.72,2835.0,134.0479,134.1473,133.9584,133.9584,2835.0
2022-03-29 14:05:00,134.72,134.85,134.7,134.78,2661.0,133.9584,134.0876,133.9385,134.018,2661.0
2022-03-29 14:10:00,134.76,134.76,134.63,134.74,3004.0,133.9981,133.9981,133.8689,133.9782,3004.0
2022-03-29 14:15:00,134.74,134.8,134.66,134.7,2331.0,133.9782,134.0379,133.8987,133.9385,2331.0
2022-03-29 14:20:00,134.76,134.85,134.65,134.84,6781.0,133.9981,134.0876,133.8888,134.0777,6781.0
2022-03-29 14:25:00,134.8,134.85,134.41,134.56,13186.0,134.0379,134.0876,133.6501,133.7993,13186.0
2022-03-29 14:30:00,134.6,134.73,134.47,134.68,4648.0,133.839,133.9683,133.7098,133.9186,4648.0
2022-03-29 14:35:00,134.64,134.67,134.5,134.5,3703.0,133.8788,133.9086,133.7396,133.7396,3703.0
2022-03-29 14:40:00,134.5,134.57,134.38,134.39,4775.0,133.7396,133.8092,133.6203,133.6302,4775.0
2022-03-29 14:45:00,134.38,134.38,134.24,134.28,4640.0,133.6203,133.6203,133.4811,133.5208,4640.0
2022-03-29 14:50:00,134.27,134.76,134.2,134.75,14596.0,133.5109,133.9981,133.4413,133.9882,14596.0
2022-03-29 14:55:00,134.65,134.78,134.62,134.62,15103.0,133.8888,134.018,133.8589,133.8589,15103.0
2022-03-29 15:00:00,134.63,134.8,134.47,134.77,13442.0,133.8689,134.0379,133.7098,134.0081,13442.0
2022-03-29 15:05:00,134.8,134.96,134.79,134.91,5912.0,134.0379,134.197,134.028,134.1473,5912.0
2022-03-29 15:10:00,134.84,134.9,134.77,134.8,5655.0,134.0777,134.1373,134.0081,134.0379,5655.0
2022-03-29 15:15:00,134.81,135.22,134.79,135.09,19582.0,134.0479,134.4555,134.028,134.3263,19582.0
2022-03-29 15:20:00,135.08,135.08,134.84,134.84,4212.0,134.3163,134.3163,134.0777,134.0777,4212.0
2022-03-29 15:25:00,134.79,134.94,134.79,134.88,6911.0,134.028,134.1771,134.028,134.1175,6911.0
2022-03-29 15:30:00,134.89,135.09,134.88,135.07,6533.0,134.1274,134.3263,134.1175,134.3064,6533.0
2022-03-29 15:35:00,135.08,135.1,134.85,134.86,10083.0,134.3163,134.3362,134.0876,134.0976,10083.0
2022-03-29 15:40:00,134.86,134.97,134.64,134.89,10115.0,134.0976,134.2069,133.8788,134.1274,10115.0
2022-03-29 15:45:00,134.9,134.98,134.69,134.81,15230.0,134.1373,134.2169,133.9285,134.0479,15230.0
2022-03-29 15:50:00,134.71,134.71,134.22,134.26,26821.0,133.9484,133.9484,133.4612,133.501,26821.0
2022-03-29 15:55:00,134.28,134.52,134.26,134.45,69775.0,133.5208,133.7595,133.501,133.6899,69775.0
2022-03-30 09:30:00,136.26,136.49,134.4,134.81,42092.0,135.4897,135.7184,133.6402,134.0479,42092.0
2022-03-30 09:35:00,134.98,135.84,134.96,135.27,5386.0,134.2169,135.072,134.197,134.5053,5386.0
2022-03-30 09:40:00,135.27,135.79,135.15,135.15,6375.0,134.5053,135.0223,134.3859,134.3859,6375.0
2022-03-30 09:45:00,135.09,135.8,135.07,135.5,3517.0,134.3263,135.0323,134.3064,134.734,3517.0
2022-03-30 09:50:00,135.68,136.13,135.68,135.75,6387.0,134.9129,135.3604,134.9129,134.9825,6387.0
2022-03-30 09:55:00,135.77,135.93,135.42,135.61,6180.0,135.0024,135.1615,134.6544,134.8433,6180.0
2022-03-30 10:00:00,135.61,135.72,135.27,135.54,7309.0,134.8433,134.9527,134.5053,134.7737,7309.0
2022-03-30 10:05:00,135.31,135.75,135.3,135.75,4440.0,134.545,134.9825,134.5351,134.9825,4440.0
2022-03-30 10:10:00,135.62,136.03,135.62,135.96,16703.0,134.8533,135.261,134.8533,135.1913,16703.0
2022-03-30 10:15:00,135.86,135.92,135.59,135.82,12854.0,135.0919,135.1516,134.8234,135.0521,12854.0
2022-03-30 10:20:00,135.84,135.93,135.34,135.35,8770.0,135.072,135.1615,134.5749,134.5848,8770.0
2022-03-30 10:25:00,135.35,135.44,134.78,134.87,16705.0,134.5848,134.6743,134.018,134.1075,16705.0
2022-03-30 10:30:00,134.86,134.87,134.46,134.57,11976.0,134.0976,134.1075,133.6998,133.8092,11976.0
2022-03-30 10:35:00,134.48,134.75,134.24,134.66,13091.0,133.7197,133.9882,133.4811,133.8987,13091.0
2022-03-30 10:40:00,134.78,135.1,134.57,134.94,5341.0,134.018,134.3362,133.8092,134.1771,5341.0
2022-03-30 10:45:00,134.81,135.0,134.66,134.96,2444.0,134.0479,134.2368,133.8987,134.197,2444.0
2022-03-30 10:50:00,135.07,135.07,134.84,134.88,4406.0,134.3064,134.3064,134.0777,134.1175,4406.0
2022-03-30 10:55:00,134.88,135.15,134.77,134.91,10651.0,134.1175,134.3859,134.0081,134.1473,10651.0
2022-03-30 11:00:00,134.93,134.93,134.56,134.63,14636.0,134.1672,134.1672,133.7993,133.8689,14636.0
2022-03-30 11:05:00,134.7,134.77,134.3,134.3,3464.0,133.9385,134.0081,133.5407,133.5407,3464.0
2022-03-30 11:10:00,134.13,134.24,133.98,134.13,7289.0,133.3717,133.4811,133.2225,133.3717,7289.0
2022-03-30 11:15:00,134.14,134.22,134.01,134.01,3497.0,133.3816,133.4612,133.2524,133.2524,3497.0
2022-03-30 11:20:00,134.04,134.19,133.98,134.06,6260.0,133.2822,133.4314,133.2225,133.3021,6260.0
2022-03-30 11:25:00,133.96,134.1,133.96,134.06,2802.0,133.2027,133.3419,133.2027,133.3021,2802.0
2022-03-30 11:30:00,134.06,134.06,133.76,133.91,3935.0,133.3021,133.3021,133.0038,133.1529,3935.0
2022-03-30 11:35:00,133.93,133.97,133.6,133.64,8924.0,133.1728,133.2126,132.8447,132.8845,8924.0
2022-03-30 11:40:00,133.64,133.9,133.64,133.76,13092.0,132.8845,133.143,132.8845,133.0038,13092.0
2022-03-30 11:45:00,133.75,133.8,133.66,133.75,3760.0,132.9938,133.0436,132.9044,132.9938,3760.0
2022-03-30 11:50:00,133.66,133.7,133.46,133.54,8364.0,132.9044,132.9441,132.7055,132.785,8364.0
2022-03-30 11:55:00,133.51,133.7,133.5,133.7,5712.0,132.7552,132.9441,132.7453,132.9441,5712.0
2022-03-30 12:00:00,133.64,133.64,133.46,133.54,6400.0,132.8845,132.8845,132.7055,132.785,6400.0
2022-03-30 12:05:00,133.49,133.49,133.23,133.31,5939.0,132.7353,132.7353,132.4768,132.5563,5939.0
2022-03-30 12:10:00,133.3,133.34,132.86,133.04,18086.0,132.5464,132.5862,132.1089,132.2879,18086.0
2022-03-30 12:15:00,133.06,133.23,133.06,133.13,13121.0,132.3077,132.4768,132.3077,132.3773,13121.0
2022-03-30 12:20:00,133.11,133.11,132.69,132.74,14297.0,132.3575,132.3575,131.9398,131.9896,14297.0
2022-03-30 12:25:00,132.75,132.82,132.5,132.5,16740.0,131.9995,132.0691,131.7509,131.7509,16740.0
2022-03-30 12:30:00,132.53,133.0,132.51,132.9,15110.0,131.7807,132.2481,131.7609,132.1486,15110.0
2022-03-30 12:35:00,132.92,132.96,132.85,132.93,6557.0,132.1685,132.2083,132.0989,132.1785,6557.0
2022-03-30 12:40:00,132.99,133.31,132.97,133.1,8670.0,132.2381,132.5563,132.2183,132.3475,8670.0
2022-03-30 12:45:00,133.06,133.2,133.05,133.08,4779.0,132.3077,132.447,132.2978,132.3276,4779.0
2022-03-30 12:50:00,133.03,133.23,132.99,133.23,4730.0,132.2779,132.4768,132.2381,132.4768,4730.0
2022-03-30 12:55:00,133.21,133.28,133.13,133.21,7745.0,132.4569,132.5265,132.3773,132.4569,7745.0
2022-03-30 13:00:00,133.21,133.26,133.09,133.17,10363.0,132.4569,132.5066,132.3376,132.4171,10363.0
2022-03-30 13:05:00,133.08,133.13,132.93,132.93,4512.0,132.3276,132.3773,132.1785,132.1785,4512.0
2022-03-30 13:10:00,132.83,133.07,132.82,133.07,2603.0,132.079,132.3177,132.0691,132.3177,2603.0
2022-03-30 13:15:00,133.05,133.27,133.02,133.19,6537.0,132.2978,132.5166,132.268,132.437,6537.0
2022-03-30 13:20:00,133.1,133.14,132.96,133.1,5367.0,132.3475,132.3873,132.2083,132.3475,5367.0
2022-03-30 13:25:00,133.11,133.11,132.97,132.99,3826.0,132.3575,132.3575,132.2183,132.2381,3826.0
2022-03-30 13:30:00,133.04,133.07,132.59,132.61,4680.0,132.2879,132.3177,131.8404,131.8603,4680.0
2022-03-30 13:35:00,132.54,132.75,132.5,132.66,6072.0,131.7907,131.9995,131.7509,131.91,6072.0
2022-03-30 13:40:00,132.61,132.75,132.59,132.74,2060.0,131.8603,131.9995,131.8404,131.9896,2060.0
2022-03-30 13:45:00,132.7,132.99,132.7,132.99,5283.0,131.9498,132.2381,131.9498,132.2381,5283.0
2022-03-30 13:50:00,132.99,133.02,132.89,132.99,5215.0,132.2381,132.268,132.1387,132.2381,5215.0
2022-03-30 13:55:00,132.95,132.98,132.74,132.79,9404.0,132.1984,132.2282,131.9896,132.0393,9404.0
2022-03-30 14:00:00,132.74,132.74,132.4,132.46,10513.0,131.9896,131.9896,131.6515,131.7111,10513.0
2022-03-30 14:05:00,132.44,132.53,132.35,132.49,3978.0,131.6912,131.7807,131.6018,131.741,3978.0
2022-03-30 14:10:00,132.43,132.67,132.33,132.63,10127.0,131.6813,131.9199,131.5819,131.8802,10127.0
2022-03-30 14:15:00,132.66,132.69,132.42,132.51,5783.0,131.91,131.9398,131.6714,131.7609,5783.0
2022-03-30 14:20:00,132.42,132.53,132.39,132.53,7781.0,131.6714,131.7807,131.6415,131.7807,7781.0
2022-03-30 14:25:00,132.53,132.68,132.52,132.64,8060.0,131.7807,131.9299,131.7708,131.8901,8060.0
2022-03-30 14:30:00,132.64,132.93,132.64,132.9,9013.0,131.8901,132.1785,131.8901,132.1486,9013.0
2022-03-30 14:35:00,132.91,132.97,132.87,132.9,2441.0,132.1586,132.2183,132.1188,132.1486,2441.0
2022-03-30 14:40:00,132.85,132.87,132.74,132.77,9955.0,132.0989,132.1188,131.9896,132.0194,9955.0
2022-03-30 14:45:00,132.75,132.87,132.37,132.42,17752.0,131.9995,132.1188,131.6216,131.6714,17752.0
2022-03-30 14:50:00,132.44,132.49,132.25,132.32,9689.0,131.6912,131.741,131.5023,131.5719,9689.0
2022-03-30 14:55:00,132.37,132.41,132.2,132.22,6894.0,131.6216,131.6614,131.4526,131.4725,6894.0
2022-03-30 15:00:00,132.25,132.31,131.98,132.04,6046.0,131.5023,131.562,131.2339,131.2935,6046.0
2022-03-30 15:05:00,132.02,132.03,131.83,131.83,7425.0,131.2736,131.2836,131.0847,131.0847,7425.0
2022-03-30 15:10:00,131.91,131.98,131.73,131.98,11353.0,131.1642,131.2339,130.9853,131.2339,11353.0
2022-03-30 15:15:00,132.01,132.01,131.74,131.74,10250.0,131.2637,131.2637,130.9952,130.9952,10250.0
2022-03-30 15:20:00,131.72,131.72,131.39,131.51,10001.0,130.9753,130.9753,130.6472,130.7665,10001.0
2022-03-30 15:25:00,131.4,131.55,131.36,131.5,23812.0,130.6571,130.8063,130.6174,130.7566,23812.0
2022-03-30 15:30:00,131.51,131.56,131.33,131.39,38320.0,130.7665,130.8162,130.5875,130.6472,38320.0
2022-03-30 15:35:00,131.42,131.55,131.25,131.28,22884.0,130.677,130.8063,130.508,130.5378,22884.0
2022-03-30 15:40:00,131.31,131.52,131.12,131.31,24209.0,130.5676,130.7765,130.3787,130.5676,24209.0
2022-03-30 15:45:00,131.33,131.56,131.14,131.22,61589.0,130.5875,130.8162,130.3986,130.4781,61589.0
2022-03-30 15:50:00,131.17,131.17,130.91,131.13,61455.0,130.4284,130.4284,130.1699,130.3887,61455.0
2022-03-30 15:55:00,131.11,132.16,131.09,132.16,153183.0,130.3688,131.4128,130.3489,131.4128,153183.0
2022-03-31 09:30:00,132.13,132.88,131.37,132.79,32768.0,131.383,132.1288,130.6273,132.0393,32768.0
2022-03-31 09:35:00,132.81,133.19,132.5,133.15,14703.0,132.0592,132.437,131.7509,132.3972,14703.0
2022-03-31 09:40:00,133.03,133.73,132.85,133.12,4950.0,132.2779,132.974,132.0989,132.3674,4950.0
2022-03-31 09:45:00,133.47,133.71,133.35,133.63,8339.0,132.7154,132.9541,132.5961,132.8745,8339.0
2022-03-31 09:50:00,133.78,134.44,133.75,134.43,10718.0,133.0237,133.6799,132.9938,133.67,10718.0
2022-03-31 09:55:00,134.36,135.47,134.31,135.47,21462.0,133.6004,134.7041,133.5507,134.7041,21462.0
2022-03-31 10:00:00,135.32,135.32,134.38,134.46,3975.0,134.555,134.555,133.6203,133.6998,3975.0
2022-03-31 10:05:00,134.5,134.65,134.12,134.47,10787.0,133.7396,133.8888,133.3618,133.7098,10787.0
2022-03-31 10:10:00,134.46,134.57,134.12,134.5,9759.0,133.6998,133.8092,133.3618,133.7396,9759.0
2022-03-31 10:15:00,134.42,134.6,133.19,133.19,14082.0,133.6601,133.839,132.437,132.437,14082.0
2022-03-31 10:20:00,133.19,133.55,133.17,133.54,5774.0,132.437,132.795,132.4171,132.785,5774.0
2022-03-31 10:25:00,133.42,134.0,133.29,134.0,4137.0,132.6657,133.2424,132.5364,133.2424,4137.0
2022-03-31 10:30:00,134.0,134.12,133.91,134.06,8597.0,133.2424,133.3618,133.1529,133.3021,8597.0
2022-03-31 10:35:00,134.11,134.32,134.02,134.14,4517.0,133.3518,133.5606,133.2623,133.3816,4517.0
2022-03-31 10:40:00,134.09,134.2,133.79,133.82,4469.0,133.3319,133.4413,133.0336,133.0634,4469.0
2022-03-31 10:45:00,133.79,134.02,133.79,134.0,3993.0,133.0336,133.2623,133.0336,133.2424,3993.0
2022-03-31 10:50:00,134.02,134.06,133.76,133.83,1952.0,133.2623,133.3021,133.0038,133.0734,1952.0
2022-03-31 10:55:00,133.84,134.15,133.83,134.0,6792.0,133.0833,133.3916,133.0734,133.2424,6792.0
2022-03-31 11:00:00,133.95,134.0,133.77,133.84,2534.0,133.1927,133.2424,133.0137,133.0833,2534.0
2022-03-31 11:05:00,134.0,134.03,133.79,133.87,4033.0,133.2424,133.2723,133.0336,133.1132,4033.0
2022-03-31 11:10:00,133.82,133.94,133.71,133.79,4510.0,133.0634,133.1828,132.9541,133.0336,4510.0
2022-03-31 11:15:00,133.8,133.8,133.3,133.3,6159.0,133.0436,133.0436,132.5464,132.5464,6159.0
2022-03-31 11:20:00,133.26,133.34,133.14,133.14,7636.0,132.5066,132.5862,132.3873,132.3873,7636.0
2022-03-31 11:25:00,133.24,133.62,133.24,133.6,6033.0,132.4867,132.8646,132.4867,132.8447,6033.0
2022-03-31 11:30:00,133.61,133.78,133.41,133.56,4826.0,132.8546,133.0237,132.6558,132.8049,4826.0
2022-03-31 11:35:00,133.51,133.71,133.51,133.62,2213.0,132.7552,132.9541,132.7552,132.8646,2213.0
2022-03-31 11:40:00,133.59,133.86,133.59,133.69,4862.0,132.8347,133.1032,132.8347,132.9342,4862.0
2022-03-31 11:45:00,133.69,133.8,133.54,133.58,4780.0,132.9342,133.0436,132.785,132.8248,4780.0
2022-03-31 11:50:00,133.52,133.64,133.4,133.55,2859.0,132.7651,132.8845,132.6458,132.795,2859.0
2022-03-31 11:55:00,133.68,133.89,133.64,133.89,4222.0,132.9242,133.1331,132.8845,133.1331,4222.0
2022-03-31 12:00:00,134.0,134.0,133.74,133.8,2207.0,133.2424,133.2424,132.9839,133.0436,2207.0
2022-03-31 12:05:00,133.74,133.74,133.65,133.67,2232.0,132.9839,132.9839,132.8944,132.9143,2232.0
2022-03-31 12:10:00,133.7,134.0,133.7,133.88,2932.0,132.9441,133.2424,132.9441,133.1231,2932.0
2022-03-31 12:15:00,133.86,134.03,133.84,133.84,4168.0,133.1032,133.2723,133.0833,133.0833,4168.0
2022-03-31 12:20:00,133.81,133.87,133.71,133.73,1823.0,133.0535,133.1132,132.9541,132.974,1823.0
2022-03-31 12:25:00,133.7,133.88,133.66,133.88,2257.0,132.9441,133.1231,132.9044,133.1231,2257.0
2022-03-31 12:30:00,133.97,134.02,133.9,133.9,1955.0,133.2126,133.2623,133.143,133.143,1955.0
2022-03-31 12:35:00,133.71,134.27,133.71,134.24,6704.0,132.9541,133.5109,132.9541,133.4811,6704.0
2022-03-31 12:40:00,134.19,134.31,134.04,134.14,4275.0,133.4314,133.5507,133.2822,133.3816,4275.0
2022-03-31 12:45:00,134.16,134.17,133.96,134.09,5085.0,133.4015,133.4115,133.2027,133.3319,5085.0
2022-03-31 12:50:00,134.07,134.07,133.87,133.91,1817.0,133.312,133.312,133.1132,133.1529,1817.0
2022-03-31 12:55:00,133.97,134.06,133.93,133.95,1400.0,133.2126,133.3021,133.1728,133.1927,1400.0
2022-03-31 13:00:00,134.0,134.12,133.98,133.98,2393.0,133.2424,133.3618,133.2225,133.2225,2393.0
2022-03-31 13:05:00,133.99,134.0,133.88,133.95,1401.0,133.2325,133.2424,133.1231,133.1927,1401.0
2022-03-31 13:10:00,133.91,133.97,133.77,133.77,1978.0,133.1529,133.2126,133.0137,133.0137,1978.0
2022-03-31 13:15:00,133.78,134.03,133.77,133.98,2964.0,133.0237,133.2723,133.0137,133.2225,2964.0
2022-03-31 13:20:00,133.96,133.96,133.83,133.86,4425.0,133.2027,133.2027,133.0734,133.1032,4425.0
2022-03-31 13:25:00,133.81,133.83,133.59,133.67,4531.0,133.0535,133.0734,132.8347,132.9143,4531.0
2022-03-31 13:30:00,133.63,133.66,133.33,133.4,4449.0,132.8745,132.9044,132.5762,132.6458,4449.0
2022-03-31 13:35:00,133.36,133.44,133.16,133.33,3627.0,132.606,132.6856,132.4072,132.5762,3627.0
2022-03-31 13:40:00,133.34,133.54,133.33,133.51,2751.0,132.5862,132.785,132.5762,132.7552,2751.0
2022-03-31 13:45:00,133.49,133.55,133.35,133.46,2547.0,132.7353,132.795,132.5961,132.7055,2547.0
2022-03-31 13:50:00,133.49,133.55,133.36,133.44,3218.0,132.7353,132.795,132.606,132.6856,3218.0
2022-03-31 13:55:00,133.4,133.57,133.22,133.56,15667.0,132.6458,132.8149,132.4668,132.8049,15667.0
2022-03-31 14:00:00,133.49,133.49,133.28,133.3,2427.0,132.7353,132.7353,132.5265,132.5464,2427.0
2022-03-31 14:05:00,133.3,133.34,133.18,133.25,4924.0,132.5464,132.5862,132.4271,132.4967,4924.0
2022-03-31 14:10:00,133.29,133.44,133.29,133.4,1600.0,132.5364,132.6856,132.5364,132.6458,1600.0
2022-03-31 14:15:00,133.39,133.43,133.35,133.41,3079.0,132.6359,132.6757,132.5961,132.6558,3079.0
2022-03-31 14:20:00,133.37,133.83,133.37,133.8,3205.0,132.616,133.0734,132.616,133.0436,3205.0
2022-03-31 14:25:00,133.77,133.85,133.66,133.72,4031.0,133.0137,133.0933,132.9044,132.964,4031.0
2022-03-31 14:30:00,133.69,133.73,133.51,133.51,3572.0,132.9342,132.974,132.7552,132.7552,3572.0
2022-03-31 14:35:00,133.55,133.57,133.19,133.29,11195.0,132.795,132.8149,132.437,132.5364,11195.0
2022-03-31 14:40:00,133.28,133.29,132.58,132.59,8477.0,132.5265,132.5364,131.8305,131.8404,8477.0
2022-03-31 14:45:00,132.56,132.6,132.15,132.24,25998.0,131.8106,131.8503,131.4029,131.4924,25998.0
2022-03-31 14:50:00,132.26,132.32,132.0,132.04,8948.0,131.5123,131.5719,131.2537,131.2935,8948.0
2022-03-31 14:55:00,132.11,132.3,132.04,132.25,12760.0,131.3631,131.552,131.2935,131.5023,12760.0
2022-03-31 15:00:00,132.28,132.77,132.25,132.64,7684.0,131.5322,132.0194,131.5023,131.8901,7684.0
2022-03-31 15:05:00,132.66,132.93,132.62,132.93,4608.0,131.91,132.1785,131.8702,132.1785,4608.0
2022-03-31 15:10:00,132.92,132.97,132.81,132.95,7004.0,132.1685,132.2183,132.0592,132.1984,7004.0
2022-03-31 15:15:00,132.95,133.12,132.91,132.95,5546.0,132.1984,132.3674,132.1586,132.1984,5546.0
2022-03-31 15:20:00,132.92,133.03,132.85,132.9,7105.0,132.1685,132.2779,132.0989,132.1486,7105.0
2022-03-31 15:25:00,132.91,132.96,132.78,132.86,5256.0,132.1586,132.2083,132.0293,132.1089,5256.0
2022-03-31 15:30:00,132.88,132.89,132.63,132.75,6996.0,132.1288,132.1387,131.8802,131.9995,6996.0
2022-03-31 15:35:00,132.71,133.0,132.68,132.86,11843.0,131.9597,132.2481,131.9299,132.1089,11843.0
2022-03-31 15:40:00,132.82,132.85,132.45,132.53,20351.0,132.0691,132.0989,131.7012,131.7807,20351.0
2022-03-31 15:45:00,132.5,132.56,132.02,132.15,30598.0,131.7509,131.8106,131.2736,131.4029,30598.0
2022-03-31 15:50:00,132.15,132.4,132.12,132.2,21231.0,131.4029,131.6515,131.3731,131.4526,21231.0
2022-03-31 15:55:00,132.21,132.24,131.59,131.61,95820.0,131.4626,131.4924,130.8461,130.8659,95820.0
2022-04-01 09:30:00,132.0,132.88,132.0,132.45,14061.0,131.2537,132.1288,131.2537,131.7012,14061.0
2022-04-01 09:35:00,132.69,133.49,132.69,132.95,3844.0,131.9398,132.7353,131.9398,132.1984,3844.0
2022-04-01 09:40:00,133.04,133.04,132.57,132.67,3254.0,132.2879,132.2879,131.8205,131.9199,3254.0
2022-04-01 09:45:00,132.9,133.39,132.9,133.28,1611.0,132.1486,132.6359,132.1486,132.5265,1611.0
2022-04-01 09:50:00,133.27,133.35,133.06,133.32,6655.0,132.5166,132.5961,132.3077,132.5663,6655.0
2022-04-01 09:55:00,133.19,133.52,133.04,133.52,6769.0,132.437,132.7651,132.2879,132.7651,6769.0
2022-04-01 10:00:00,133.4,133.45,132.83,132.96,4643.0,132.6458,132.6955,132.079,132.2083,4643.0
2022-04-01 10:05:00,133.12,133.12,132.78,133.02,3101.0,132.3674,132.3674,132.0293,132.268,3101.0
2022-04-01 10:10:00,133.09,133.22,132.97,133.14,4807.0,132.3376,132.4668,132.2183,132.3873,4807.0
2022-04-01 10:15:00,133.11,133.18,132.81,133.05,4967.0,132.3575,132.4271,132.0592,132.2978,4967.0
2022-04-01 10:20:00,132.99,132.99,132.41,132.57,1648.0,132.2381,132.2381,131.6614,131.8205,1648.0
2022-04-01 10:25:00,132.53,132.63,132.38,132.5,6914.0,131.7807,131.8802,131.6316,131.7509,6914.0
2022-04-01 10:30:00,132.63,132.75,132.59,132.69,1381.0,131.8802,131.9995,131.8404,131.9398,1381.0
2022-04-01 10:35:00,132.71,132.91,132.71,132.89,2994.0,131.9597,132.1586,131.9597,132.1387,2994.0
2022-04-01 10:40:00,132.95,133.24,132.94,133.16,6960.0,132.1984,132.4867,132.1884,132.4072,6960.0
2022-04-01 10:45:00,133.14,133.65,133.12,133.55,10154.0,132.3873,132.8944,132.3674,132.795,10154.0
2022-04-01 10:50:00,133.54,133.61,133.32,133.47,5000.0,132.785,132.8546,132.5663,132.7154,5000.0
2022-04-01 10:55:00,133.52,133.61,133.22,133.23,4519.0,132.7651,132.8546,132.4668,132.4768,4519.0
2022-04-01 11:00:00,133.2,133.36,133.12,133.18,3409.0,132.447,132.606,132.3674,132.4271,3409.0
2022-04-01 11:05:00,133.12,133.53,133.12,133.53,4335.0,132.3674,132.7751,132.3674,132.7751,4335.0
2022-04-01 11:10:00,133.47,133.67,133.36,133.67,6150.0,132.7154,132.9143,132.606,132.9143,6150.0
2022-04-01 11:15:00,133.66,133.77,133.6,133.73,5877.0,132.9044,133.0137,132.8447,132.974,5877.0
2022-04-01 11:20:00,133.75,133.75,133.41,133.56,4600.0,132.9938,132.9938,132.6558,132.8049,4600.0
2022-04-01 11:25:00,133.61,133.61,133.03,133.08,5702.0,132.8546,132.8546,132.2779,132.3276,5702.0
2022-04-01 11:30:00,133.15,133.2,132.98,133.2,8236.0,132.3972,132.447,132.2282,132.447,8236.0
2022-04-01 11:35:00,133.2,133.39,133.15,133.37,9239.0,132.447,132.6359,132.3972,132.616,9239.0
2022-04-01 11:40:00,133.38,133.38,132.85,132.97,8061.0,132.6259,132.6259,132.0989,132.2183,8061.0
2022-04-01 11:45:00,133.04,133.27,132.96,133.04,4987.0,132.2879,132.5166,132.2083,132.2879,4987.0
2022-04-01 11:50:00,133.07,133.26,132.96,133.15,15378.0,132.3177,132.5066,132.2083,132.3972,15378.0
2022-04-01 11:55:00,133.12,133.21,132.91,132.92,4007.0,132.3674,132.4569,132.1586,132.1685,4007.0
2022-04-01 12:00:00,133.09,133.1,132.79,132.81,4111.0,132.3376,132.3475,132.0393,132.0592,4111.0
2022-04-01 12:05:00,132.72,132.94,132.68,132.94,4321.0,131.9697,132.1884,131.9299,132.1884,4321.0
2022-04-01 12:10:00,132.98,133.16,132.9,133.16,3156.0,132.2282,132.4072,132.1486,132.4072,3156.0
2022-04-01 12:15:00,133.09,133.21,132.81,132.86,5770.0,132.3376,132.4569,132.0592,132.1089,5770.0
2022-04-01 12:20:00,132.93,132.98,132.46,132.47,2914.0,132.1785,132.2282,131.7111,131.7211,2914.0
2022-04-01 12:25:00,132.52,132.57,132.04,132.09,12534.0,131.7708,131.8205,131.2935,131.3432,12534.0
2022-04-01 12:30:00,132.05,132.06,131.7,131.75,3598.0,131.3035,131.3134,130.9554,131.0052,3598.0
2022-04-01 12:35:00,131.67,131.76,131.61,131.75,2021.0,130.9256,131.0151,130.8659,131.0052,2021.0
2022-04-01 12:40:00,131.64,131.71,131.47,131.64,11368.0,130.8958,130.9654,130.7267,130.8958,11368.0
2022-04-01 12:45:00,131.74,131.92,131.5,131.91,3186.0,130.9952,131.1742,130.7566,131.1642,3186.0
2022-04-01 12:50:00,131.92,131.92,131.78,131.83,3018.0,131.1742,131.1742,131.035,131.0847,3018.0
2022-04-01 12:55:00,131.95,131.96,131.59,131.71,7967.0,131.204,131.214,130.8461,130.9654,7967.0
2022-04-01 13:00:00,131.66,131.67,131.51,131.51,2208.0,130.9157,130.9256,130.7665,130.7665,2208.0
2022-04-01 13:05:00,131.61,131.7,131.55,131.57,2248.0,130.8659,130.9554,130.8063,130.8262,2248.0
2022-04-01 13:10:00,131.51,131.52,131.16,131.34,6132.0,130.7665,130.7765,130.4185,130.5975,6132.0
2022-04-01 13:15:00,131.24,131.4,131.24,131.35,1110.0,130.498,130.6571,130.498,130.6074,1110.0
2022-04-01 13:20:00,131.34,131.45,131.26,131.45,2736.0,130.5975,130.7068,130.5179,130.7068,2736.0
2022-04-01 13:25:00,131.49,131.5,131.33,131.42,4218.0,130.7466,130.7566,130.5875,130.677,4218.0
2022-04-01 13:30:00,131.4,131.66,131.37,131.62,3754.0,130.6571,130.9157,130.6273,130.8759,3754.0
2022-04-01 13:35:00,131.7,132.02,131.7,131.86,2570.0,130.9554,131.2736,130.9554,131.1145,2570.0
2022-04-01 13:40:00,131.92,132.04,131.64,131.64,6127.0,131.1742,131.2935,130.8958,130.8958,6127.0
2022-04-01 13:45:00,131.69,131.77,131.64,131.75,6612.0,130.9455,131.025,130.8958,131.0052,6612.0
2022-04-01 13:50:00,131.66,131.73,131.64,131.66,1630.0,130.9157,130.9853,130.8958,130.9157,1630.0
2022-04-01 13:55:00,131.61,131.73,131.52,131.57,15886.0,130.8659,130.9853,130.7765,130.8262,15886.0
2022-04-01 14:00:00,131.6,131.91,131.59,131.91,3919.0,130.856,131.1642,130.8461,131.1642,3919.0
2022-04-01 14:05:00,132.02,132.1,131.94,131.99,6302.0,131.2736,131.3532,131.1941,131.2438,6302.0
2022-04-01 14:10:00,131.96,131.97,131.82,131.91,2100.0,131.214,131.2239,131.0748,131.1642,2100.0
2022-04-01 14:15:00,131.94,132.05,131.93,131.97,1918.0,131.1941,131.3035,131.1841,131.2239,1918.0
2022-04-01 14:20:00,132.0,132.05,131.85,131.85,3592.0,131.2537,131.3035,131.1046,131.1046,3592.0
2022-04-01 14:25:00,131.95,132.02,131.83,132.0,3552.0,131.204,131.2736,131.0847,131.2537,3552.0
2022-04-01 14:30:00,132.18,132.46,132.05,132.4,4827.0,131.4327,131.7111,131.3035,131.6515,4827.0
2022-04-01 14:35:00,132.44,132.57,132.26,132.57,3645.0,131.6912,131.8205,131.5123,131.8205,3645.0
2022-04-01 14:40:00,132.62,132.7,132.35,132.44,7312.0,131.8702,131.9498,131.6018,131.6912,7312.0
2022-04-01 14:45:00,132.51,132.52,132.17,132.17,2510.0,131.7609,131.7708,131.4228,131.4228,2510.0
2022-04-01 14:50:00,132.15,132.21,132.03,132.07,5534.0,131.4029,131.4626,131.2836,131.3233,5534.0
2022-04-01 14:55:00,132.22,132.31,132.1,132.2,5286.0,131.4725,131.562,131.3532,131.4526,5286.0
2022-04-01 15:00:00,132.19,132.35,132.14,132.27,5615.0,131.4427,131.6018,131.3929,131.5222,5615.0
2022-04-01 15:05:00,132.24,132.4,132.14,132.14,3238.0,131.4924,131.6515,131.3929,131.3929,3238.0
2022-04-01 15:10:00,132.18,132.18,131.94,132.03,4779.0,131.4327,131.4327,131.1941,131.2836,4779.0
2022-04-01 15:15:00,132.05,132.06,131.58,131.6,4855.0,131.3035,131.3134,130.8361,130.856,4855.0
2022-04-01 15:20:00,131.56,131.67,131.43,131.57,7070.0,130.8162,130.9256,130.687,130.8262,7070.0
2022-04-01 15:25:00,131.55,131.56,131.43,131.43,11124.0,130.8063,130.8162,130.687,130.687,11124.0
2022-04-01 15:30:00,131.4,131.41,131.18,131.29,11682.0,130.6571,130.6671,130.4384,130.5478,11682.0
2022-04-01 15:35:00,131.3,131.43,131.18,131.33,12975.0,130.5577,130.687,130.4384,130.5875,12975.0
2022-04-01 15:40:00,131.3,131.51,131.2,131.45,13791.0,130.5577,130.7665,130.4583,130.7068,13791.0
2022-04-01 15:45:00,131.41,131.45,131.27,131.43,22069.0,130.6671,130.7068,130.5279,130.687,22069.0
2022-04-01 15:50:00,131.45,131.69,131.35,131.55,42700.0,130.7068,130.9455,130.6074,130.8063,42700.0
2022-04-01 15:55:00,131.53,131.7,131.49,131.62,89336.0,130.7864,130.9554,130.7466,130.8759,89336.0
2022-04-04 09:30:00,131.62,131.71,131.0,131.31,18326.0,130.8759,130.9654,130.2594,130.5676,18326.0
2022-04-04 09:35:00,131.31,132.1,131.31,131.36,7087.0,130.5676,131.3532,130.5676,130.6174,7087.0
2022-04-04 09:40:00,131.4,131.46,131.08,131.17,6616.0,130.6571,130.7168,130.3389,130.4284,6616.0
2022-04-04 09:45:00,131.15,131.21,130.62,130.81,10463.0,130.4085,130.4682,129.8815,130.0705,10463.0
2022-04-04 09:50:00,130.81,130.95,130.34,130.81,8706.0,130.0705,130.2097,129.6031,130.0705,8706.0
2022-04-04 09:55:00,130.84,131.26,130.77,131.03,6934.0,130.1003,130.5179,130.0307,130.2892,6934.0
2022-04-04 10:00:00,131.05,131.12,130.65,130.94,8831.0,130.3091,130.3787,129.9114,130.1997,8831.0
2022-04-04 10:05:00,130.99,131.0,130.33,130.34,9606.0,130.2494,130.2594,129.5932,129.6031,9606.0
2022-04-04 10:10:00,130.49,130.82,130.36,130.38,12166.0,129.7523,130.0804,129.623,129.6429,12166.0
2022-04-04 10:15:00,130.28,130.3,130.0,130.2,8176.0,129.5435,129.5633,129.265,129.4639,8176.0
2022-04-04 10:20:00,130.26,130.47,130.17,130.47,5449.0,129.5236,129.7324,129.4341,129.7324,5449.0
2022-04-04 10:25:00,130.47,130.55,130.33,130.47,6137.0,129.7324,129.8119,129.5932,129.7324,6137.0
2022-04-04 10:30:00,130.38,130.81,130.33,130.73,8853.0,129.6429,130.0705,129.5932,129.9909,8853.0
2022-04-04 10:35:00,130.69,130.87,130.42,130.5,6542.0,129.9511,130.1301,129.6827,129.7622,6542.0
2022-04-04 10:40:00,130.52,130.61,130.3,130.39,5437.0,129.7821,129.8716,129.5633,129.6528,5437.0
2022-04-04 10:45:00,130.43,130.61,130.38,130.49,3547.0,129.6926,129.8716,129.6429,129.7523,3547.0
2022-04-04 10:50:00,130.66,130.66,130.46,130.53,5227.0,129.9213,129.9213,129.7224,129.792,5227.0
2022-04-04 10:55:00,130.61,130.98,130.58,130.98,7958.0,129.8716,130.2395,129.8418,130.2395,7958.0
2022-04-04 11:00:00,130.92,131.15,130.73,131.11,2942.0,130.1798,130.4085,129.9909,130.3688,2942.0
2022-04-04 11:05:00,131.11,131.3,131.07,131.28,6302.0,130.3688,130.5577,130.329,130.5378,6302.0
2022-04-04 11:10:00,131.23,131.26,130.85,130.9,8261.0,130.4881,130.5179,130.1102,130.16,8261.0
2022-04-04 11:15:00,130.85,130.85,130.55,130.76,4140.0,130.1102,130.1102,129.8119,130.0207,4140.0
2022-04-04 11:20:00,130.7,130.73,130.58,130.62,5236.0,129.9611,129.9909,129.8418,129.8815,5236.0
2022-04-04 11:25:00,130.67,130.88,130.61,130.86,5969.0,129.9313,130.1401,129.8716,130.1202,5969.0
2022-04-04 11:30:00,130.88,131.21,130.87,131.17,15563.0,130.1401,130.4682,130.1301,130.4284,15563.0
2022-04-04 11:35:00,131.18,131.25,130.92,131.0,6613.0,130.4384,130.508,130.1798,130.2594,6613.0
2022-04-04 11:40:00,130.99,131.01,130.81,130.88,4759.0,130.2494,130.2693,130.0705,130.1401,4759.0
2022-04-04 11:45:00,130.84,131.05,130.71,130.92,10464.0,130.1003,130.3091,129.971,130.1798,10464.0
2022-04-04 11:50:00,130.96,131.08,130.93,130.99,3260.0,130.2196,130.3389,130.1898,130.2494,3260.0
2022-04-04 11:55:00,130.99,131.15,130.97,131.1,4170.0,130.2494,130.4085,130.2296,130.3588,4170.0
2022-04-04 12:00:00,131.07,131.11,130.83,130.85,7779.0,130.329,130.3688,130.0904,130.1102,7779.0
2022-04-04 12:05:00,130.84,130.84,130.47,130.67,7999.0,130.1003,130.1003,129.7324,129.9313,7999.0
2022-04-04 12:10:00,130.64,130.74,130.57,130.72,4900.0,129.9014,130.0009,129.8318,129.981,4900.0
2022-04-04 12:15:00,130.76,130.92,130.65,130.79,8695.0,130.0207,130.1798,129.9114,130.0506,8695.0
2022-04-04 12:20:00,130.83,131.19,130.82,131.0,9939.0,130.0904,130.4483,130.0804,130.2594,9939.0
2022-04-04 12:25:00,131.0,131.05,130.64,130.69,8943.0,130.2594,130.3091,129.9014,129.9511,8943.0
2022-04-04 12:30:00,130.63,130.7,130.31,130.34,9037.0,129.8915,129.9611,129.5733,129.6031,9037.0
2022-04-04 12:35:00,130.31,130.4,130.01,130.08,6675.0,129.5733,129.6628,129.275,129.3446,6675.0
2022-04-04 12:40:00,130.07,130.1,129.92,130.0,7364.0,129.3346,129.3645,129.1855,129.265,7364.0
2022-04-04 12:45:00,130.05,130.25,129.96,130.25,6778.0,129.3148,129.5136,129.2253,129.5136,6778.0
2022-04-04 12:50:00,130.31,130.39,130.06,130.1,3896.0,129.5733,129.6528,129.3247,129.3645,3896.0
2022-04-04 12:55:00,130.05,130.27,130.05,130.18,3786.0,129.3148,129.5335,129.3148,129.444,3786.0
2022-04-04 13:00:00,130.07,130.22,129.94,130.12,10542.0,129.3346,129.4838,129.2054,129.3844,10542.0
2022-04-04 13:05:00,130.1,130.17,129.81,130.14,3966.0,129.3645,129.4341,129.0761,129.4043,3966.0
2022-04-04 13:10:00,130.16,130.16,129.97,130.13,12615.0,129.4241,129.4241,129.2352,129.3943,12615.0
2022-04-04 13:15:00,130.16,130.64,130.16,130.64,6594.0,129.4241,129.9014,129.4241,129.9014,6594.0
2022-04-04 13:20:00,130.6,130.99,130.6,130.82,7444.0,129.8617,130.2494,129.8617,130.0804,7444.0
2022-04-04 13:25:00,130.77,130.9,130.67,130.9,5302.0,130.0307,130.16,129.9313,130.16,5302.0
2022-04-04 13:30:00,130.9,130.96,130.83,130.84,3599.0,130.16,130.2196,130.0904,130.1003,3599.0
2022-04-04 13:35:00,130.85,131.23,130.85,131.08,10502.0,130.1102,130.4881,130.1102,130.3389,10502.0
2022-04-04 13:40:00,131.08,131.29,131.06,131.27,3668.0,130.3389,130.5478,130.3191,130.5279,3668.0
2022-04-04 13:45:00,131.27,131.47,131.25,131.44,5493.0,130.5279,130.7267,130.508,130.6969,5493.0
2022-04-04 13:50:00,131.4,131.7,131.39,131.7,4469.0,130.6571,130.9554,130.6472,130.9554,4469.0
2022-04-04 13:55:00,131.67,131.77,131.63,131.73,4122.0,130.9256,131.025,130.8858,130.9853,4122.0
2022-04-04 14:00:00,131.68,131.75,131.52,131.71,5227.0,130.9355,131.0052,130.7765,130.9654,5227.0
2022-04-04 14:05:00,131.72,131.72,131.33,131.45,4290.0,130.9753,130.9753,130.5875,130.7068,4290.0
2022-04-04 14:10:00,131.46,131.53,131.35,131.53,3269.0,130.7168,130.7864,130.6074,130.7864,3269.0
2022-04-04 14:15:00,131.72,131.81,131.71,131.74,4965.0,130.9753,131.0648,130.9654,130.9952,4965.0
2022-04-04 14:20:00,131.67,131.75,131.59,131.69,2566.0,130.9256,131.0052,130.8461,130.9455,2566.0
2022-04-04 14:25:00,131.71,131.81,131.68,131.77,3965.0,130.9654,131.0648,130.9355,131.025,3965.0
2022-04-04 14:30:00,131.73,131.97,131.69,131.93,7393.0,130.9853,131.2239,130.9455,131.1841,7393.0
2022-04-04 14:35:00,131.88,132.09,131.88,132.09,2885.0,131.1344,131.3432,131.1344,131.3432,2885.0
2022-04-04 14:40:00,132.03,132.1,131.96,131.97,3890.0,131.2836,131.3532,131.214,131.2239,3890.0
2022-04-04 14:45:00,132.0,132.04,131.89,131.91,4294.0,131.2537,131.2935,131.1444,131.1642,4294.0
2022-04-04 14:50:00,131.93,132.05,131.87,132.03,2836.0,131.1841,131.3035,131.1245,131.2836,2836.0
2022-04-04 14:55:00,132.01,132.2,131.98,132.1,5560.0,131.2637,131.4526,131.2339,131.3532,5560.0
2022-04-04 15:00:00,132.05,132.1,131.86,131.92,5365.0,131.3035,131.3532,131.1145,131.1742,5365.0
2022-04-04 15:05:00,131.86,131.96,131.83,131.9,6800.0,131.1145,131.214,131.0847,131.1543,6800.0
2022-04-04 15:10:00,131.87,131.92,131.8,131.85,4569.0,131.1245,131.1742,131.0549,131.1046,4569.0
2022-04-04 15:15:00,131.81,131.88,131.73,131.74,5418.0,131.0648,131.1344,130.9853,130.9952,5418.0
2022-04-04 15:20:00,131.76,131.89,131.75,131.84,7108.0,131.0151,131.1444,131.0052,131.0946,7108.0
2022-04-04 15:25:00,131.86,131.92,131.83,131.85,6806.0,131.1145,131.1742,131.0847,131.1046,6806.0
2022-04-04 15:30:00,131.87,131.87,131.55,131.6,10708.0,131.1245,131.1245,130.8063,130.856,10708.0
2022-04-04 15:35:00,131.63,131.79,131.57,131.74,12292.0,130.8858,131.0449,130.8262,130.9952,12292.0
2022-04-04 15:40:00,131.73,131.93,131.68,131.92,18154.0,130.9853,131.1841,130.9355,131.1742,18154.0
2022-04-04 15:45:00,131.93,131.96,131.77,131.8,17732.0,131.1841,131.214,131.025,131.0549,17732.0
2022-04-04 15:50:00,131.79,132.06,131.78,131.84,34274.0,131.0449,131.3134,131.035,131.0946,34274.0
2022-04-04 15:55:00,131.85,131.85,131.35,131.44,80999.0,131.1046,131.1046,130.6074,130.6969,80999.0
2022-04-05 09:30:00,131.22,131.66,130.65,131.03,14723.0,130.4781,130.9157,129.9114,130.2892,14723.0
2022-04-05 09:35:00,131.13,131.98,130.97,130.97,6289.0,130.3887,131.2339,130.2296,130.2296,6289.0
2022-04-05 09:40:00,131.03,131.13,130.71,131.02,2786.0,130.2892,130.3887,129.971,130.2793,2786.0
2022-04-05 09:45:00,130.81,131.15,130.69,130.83,13008.0,130.0705,130.4085,129.9511,130.0904,13008.0
2022-04-05 09:50:00,131.02,131.1,130.56,130.94,14960.0,130.2793,130.3588,129.8219,130.1997,14960.0
2022-04-05 09:55:00,131.0,131.22,130.89,131.09,7222.0,130.2594,130.4781,130.15,130.3489,7222.0
2022-04-05 10:00:00,131.08,131.72,131.01,131.31,6215.0,130.3389,130.9753,130.2693,130.5676,6215.0
2022-04-05 10:05:00,131.34,131.34,130.08,130.22,55686.0,130.5975,130.5975,129.3446,129.4838,55686.0
2022-04-05 10:10:00,130.21,130.27,129.86,129.95,8055.0,129.4739,129.5335,129.1258,129.2153,8055.0
2022-04-05 10:15:00,129.95,130.37,129.92,130.3,8798.0,129.2153,129.633,129.1855,129.5633,8798.0
2022-04-05 10:20:00,130.48,130.69,129.87,130.02,15877.0,129.7423,129.9511,129.1358,129.2849,15877.0
2022-04-05 10:25:00,130.13,130.87,130.13,130.68,6084.0,129.3943,130.1301,129.3943,129.9412,6084.0
2022-04-05 10:30:00,130.76,130.94,130.7,130.7,12028.0,130.0207,130.1997,129.9611,129.9611,12028.0
2022-04-05 10:35:00,130.67,130.87,130.58,130.66,3705.0,129.9313,130.1301,129.8418,129.9213,3705.0
2022-04-05 10:40:00,130.7,130.7,130.46,130.5,7194.0,129.9611,129.9611,129.7224,129.7622,7194.0
2022-04-05 10:45:00,130.51,130.66,130.47,130.55,4011.0,129.7722,129.9213,129.7324,129.8119,4011.0
2022-04-05 10:50:00,130.61,130.63,130.48,130.51,3377.0,129.8716,129.8915,129.7423,129.7722,3377.0
2022-04-05 10:55:00,130.52,131.08,130.33,130.94,7115.0,129.7821,130.3389,129.5932,130.1997,7115.0
2022-04-05 11:00:00,130.97,131.68,130.97,131.64,25050.0,130.2296,130.9355,130.2296,130.8958,25050.0
2022-04-05 11:05:00,131.71,132.25,131.59,132.12,11887.0,130.9654,131.5023,130.8461,131.3731,11887.0
2022-04-05 11:10:00,132.11,132.26,131.89,131.98,4157.0,131.3631,131.5123,131.1444,131.2339,4157.0
2022-04-05 11:15:00,132.03,132.03,131.27,131.46,4677.0,131.2836,131.2836,130.5279,130.7168,4677.0
2022-04-05 11:20:00,131.48,131.75,131.48,131.64,5078.0,130.7367,131.0052,130.7367,130.8958,5078.0
2022-04-05 11:25:00,131.67,132.08,131.65,131.92,6522.0,130.9256,131.3333,130.9057,131.1742,6522.0
2022-04-05 11:30:00,131.81,132.02,131.81,131.89,1289.0,131.0648,131.2736,131.0648,131.1444,1289.0
2022-04-05 11:35:00,131.91,132.34,131.87,132.18,20892.0,131.1642,131.5918,131.1245,131.4327,20892.0
2022-04-05 11:40:00,132.22,132.57,132.11,132.47,12554.0,131.4725,131.8205,131.3631,131.7211,12554.0
2022-04-05 11:45:00,132.52,132.8,132.4,132.73,24319.0,131.7708,132.0492,131.6515,131.9796,24319.0
2022-04-05 11:50:00,132.75,132.88,132.55,132.57,8840.0,131.9995,132.1288,131.8006,131.8205,8840.0
2022-04-05 11:55:00,132.56,132.62,132.28,132.28,5217.0,131.8106,131.8702,131.5322,131.5322,5217.0
2022-04-05 12:00:00,132.31,132.57,132.1,132.54,15030.0,131.562,131.8205,131.3532,131.7907,15030.0
2022-04-05 12:05:00,132.67,132.77,132.48,132.72,6445.0,131.9199,132.0194,131.731,131.9697,6445.0
2022-04-05 12:10:00,132.69,132.7,132.12,132.14,9372.0,131.9398,131.9498,131.3731,131.3929,9372.0
2022-04-05 12:15:00,132.19,132.19,131.58,131.61,5451.0,131.4427,131.4427,130.8361,130.8659,5451.0
2022-04-05 12:20:00,131.54,131.61,131.21,131.28,9811.0,130.7963,130.8659,130.4682,130.5378,9811.0
2022-04-05 12:25:00,131.22,131.57,131.07,131.38,17121.0,130.4781,130.8262,130.329,130.6372,17121.0
2022-04-05 12:30:00,131.37,131.75,131.28,131.68,16790.0,130.6273,131.0052,130.5378,130.9355,16790.0
2022-04-05 12:35:00,131.6,131.88,131.53,131.65,9669.0,130.856,131.1344,130.7864,130.9057,9669.0
2022-04-05 12:40:00,131.63,131.72,131.58,131.59,5143.0,130.8858,130.9753,130.8361,130.8461,5143.0
2022-04-05 12:45:00,131.62,131.65,131.33,131.5,10807.0,130.8759,130.9057,130.5875,130.7566,10807.0
2022-04-05 12:50:00,131.53,131.54,131.28,131.44,11677.0,130.7864,130.7963,130.5378,130.6969,11677.0
2022-04-05 12:55:00,131.44,131.44,131.22,131.38,9621.0,130.6969,130.6969,130.4781,130.6372,9621.0
2022-04-05 13:00:00,131.52,132.05,131.52,132.05,8073.0,130.7765,131.3035,130.7765,131.3035,8073.0
2022-04-05 13:05:00,132.04,132.09,131.69,132.02,14268.0,131.2935,131.3432,130.9455,131.2736,14268.0
2022-04-05 13:10:00,132.09,132.43,132.09,132.38,12941.0,131.3432,131.6813,131.3432,131.6316,12941.0
2022-04-05 13:15:00,132.5,133.1,132.44,132.88,16259.0,131.7509,132.3475,131.6912,132.1288,16259.0
2022-04-05 13:20:00,132.88,133.03,132.46,132.67,13169.0,132.1288,132.2779,131.7111,131.9199,13169.0
2022-04-05 13:25:00,132.72,132.82,132.33,132.36,7200.0,131.9697,132.0691,131.5819,131.6117,7200.0
2022-04-05 13:30:00,132.34,132.34,131.99,132.06,4232.0,131.5918,131.5918,131.2438,131.3134,4232.0
2022-04-05 13:35:00,132.02,132.12,131.87,132.02,5200.0,131.2736,131.3731,131.1245,131.2736,5200.0
2022-04-05 13:40:00,131.95,131.96,131.71,131.72,4849.0,131.204,131.214,130.9654,130.9753,4849.0
2022-04-05 13:45:00,131.69,131.69,131.45,131.55,5199.0,130.9455,130.9455,130.7068,130.8063,5199.0
2022-04-05 13:50:00,131.54,131.55,131.13,131.22,7669.0,130.7963,130.8063,130.3887,130.4781,7669.0
2022-04-05 13:55:00,131.21,131.27,131.07,131.11,6319.0,130.4682,130.5279,130.329,130.3688,6319.0
2022-04-05 14:00:00,131.11,131.49,131.0,131.38,8030.0,130.3688,130.7466,130.2594,130.6372,8030.0
2022-04-05 14:05:00,131.41,131.54,130.96,130.97,10544.0,130.6671,130.7963,130.2196,130.2296,10544.0
2022-04-05 14:10:00,130.99,131.32,130.9,131.04,9648.0,130.2494,130.5776,130.16,130.2992,9648.0
2022-04-05 14:15:00,131.03,131.2,130.99,131.2,6145.0,130.2892,130.4583,130.2494,130.4583,6145.0
2022-04-05 14:20:00,131.22,131.23,130.97,131.19,5654.0,130.4781,130.4881,130.2296,130.4483,5654.0
2022-04-05 14:25:00,131.2,131.24,130.83,130.87,8131.0,130.4583,130.498,130.0904,130.1301,8131.0
2022-04-05 14:30:00,130.84,130.94,130.75,130.87,7142.0,130.1003,130.1997,130.0108,130.1301,7142.0
2022-04-05 14:35:00,130.91,131.06,130.74,130.81,8514.0,130.1699,130.3191,130.0009,130.0705,8514.0
2022-04-05 14:40:00,130.81,131.02,130.81,130.97,11150.0,130.0705,130.2793,130.0705,130.2296,11150.0
2022-04-05 14:45:00,130.97,130.98,130.77,130.77,3673.0,130.2296,130.2395,130.0307,130.0307,3673.0
2022-04-05 14:50:00,130.82,130.98,130.73,130.8,6896.0,130.0804,130.2395,129.9909,130.0605,6896.0
2022-04-05 14:55:00,130.87,130.95,130.56,130.64,7887.0,130.1301,130.2097,129.8219,129.9014,7887.0
2022-04-05 15:00:00,130.67,130.8,130.67,130.69,6437.0,129.9313,130.0605,129.9313,129.9511,6437.0
2022-04-05 15:05:00,130.72,130.74,130.59,130.68,8148.0,129.981,130.0009,129.8517,129.9412,8148.0
2022-04-05 15:10:00,130.65,130.76,130.63,130.76,9941.0,129.9114,130.0207,129.8915,130.0207,9941.0
2022-04-05 15:15:00,130.74,131.04,130.69,130.74,12115.0,130.0009,130.2992,129.9511,130.0009,12115.0
2022-04-05 15:20:00,130.72,130.79,130.46,130.79,10514.0,129.981,130.0506,129.7224,130.0506,10514.0
2022-04-05 15:25:00,130.87,130.89,130.65,130.71,10085.0,130.1301,130.15,129.9114,129.971,10085.0
2022-04-05 15:30:00,130.69,130.7,130.46,130.56,16768.0,129.9511,129.9611,129.7224,129.8219,16768.0
2022-04-05 15:35:00,130.56,130.56,130.27,130.32,10454.0,129.8219,129.8219,129.5335,129.5832,10454.0
2022-04-05 15:40:00,130.33,130.43,130.14,130.39,14187.0,129.5932,129.6926,129.4043,129.6528,14187.0
2022-04-05 15:45:00,130.38,130.4,130.02,130.04,20089.0,129.6429,129.6628,129.2849,129.3048,20089.0
2022-04-05 15:50:00,130.02,130.57,130.0,130.49,33873.0,129.2849,129.8318,129.265,129.7523,33873.0
2022-04-05 15:55:00,130.47,130.55,129.96,130.1,67607.0,129.7324,129.8119,129.2253,129.3645,67607.0
2022-04-06 09:30:00,128.0,128.59,127.3,127.37,84118.0,127.2764,127.863,126.5803,126.6499,84118.0
2022-04-06 09:35:00,127.54,127.77,126.74,127.0,71555.0,126.819,127.0477,126.0235,126.282,71555.0
2022-04-06 09:40:00,127.12,127.61,126.82,127.23,24977.0,126.4013,126.8886,126.103,126.5107,24977.0
2022-04-06 09:45:00,127.24,127.24,126.56,126.82,35871.0,126.5206,126.5206,125.8445,126.103,35871.0
2022-04-06 09:50:00,126.71,126.8,126.43,126.71,43917.0,125.9936,126.0831,125.7152,125.9936,43917.0
2022-04-06 09:55:00,126.6,127.63,126.47,127.42,37561.0,125.8843,126.9084,125.755,126.6996,37561.0
2022-04-06 10:00:00,127.45,127.71,126.91,126.92,18018.0,126.7295,126.988,126.1925,126.2025,18018.0
2022-04-06 10:05:00,126.86,126.86,126.49,126.49,10910.0,126.1428,126.1428,125.7749,125.7749,10910.0
2022-04-06 10:10:00,126.38,127.3,126.26,127.12,23064.0,125.6655,126.5803,125.5462,126.4013,23064.0
2022-04-06 10:15:00,127.08,127.91,126.81,127.75,14957.0,126.3616,127.1869,126.0931,127.0278,14957.0
2022-04-06 10:20:00,127.66,127.71,127.31,127.36,16311.0,126.9383,126.988,126.5903,126.64,16311.0
2022-04-06 10:25:00,127.31,127.48,127.13,127.47,7810.0,126.5903,126.7593,126.4113,126.7493,7810.0
2022-04-06 10:30:00,127.46,128.2,127.46,127.86,18410.0,126.7394,127.4752,126.7394,127.1371,18410.0
2022-04-06 10:35:00,127.9,127.92,127.67,127.9,13954.0,127.1769,127.1968,126.9482,127.1769,13954.0
2022-04-06 10:40:00,127.86,128.31,127.86,128.25,15548.0,127.1371,127.5846,127.1371,127.5249,15548.0
2022-04-06 10:45:00,128.28,128.31,127.64,127.86,8500.0,127.5548,127.5846,126.9184,127.1371,8500.0
2022-04-06 10:50:00,127.86,127.86,127.43,127.43,11722.0,127.1371,127.1371,126.7096,126.7096,11722.0
2022-04-06 10:55:00,127.48,127.54,127.21,127.5,5807.0,126.7593,126.819,126.4908,126.7792,5807.0
2022-04-06 11:00:00,127.53,127.58,127.3,127.38,10755.0,126.809,126.8587,126.5803,126.6599,10755.0
2022-04-06 11:05:00,127.35,127.45,127.25,127.27,8709.0,126.63,126.7295,126.5306,126.5505,8709.0
2022-04-06 11:10:00,127.26,127.39,126.9,127.35,9065.0,126.5405,126.6698,126.1826,126.63,9065.0
2022-04-06 11:15:00,127.4,127.46,127.22,127.37,7721.0,126.6797,126.7394,126.5008,126.6499,7721.0
2022-04-06 11:20:00,127.35,127.59,127.31,127.55,5153.0,126.63,126.8687,126.5903,126.8289,5153.0
2022-04-06 11:25:00,127.54,128.04,127.42,128.03,3846.0,126.819,127.3161,126.6996,127.3062,3846.0
2022-04-06 11:30:00,128.02,128.03,127.77,127.97,6832.0,127.2962,127.3062,127.0477,127.2465,6832.0
2022-04-06 11:35:00,127.92,128.01,127.83,127.92,7037.0,127.1968,127.2863,127.1073,127.1968,7037.0
2022-04-06 11:40:00,127.92,128.05,127.86,128.01,5025.0,127.1968,127.3261,127.1371,127.2863,5025.0
2022-04-06 11:45:00,128.14,128.14,127.85,127.89,6461.0,127.4156,127.4156,127.1272,127.167,6461.0
2022-04-06 11:50:00,127.91,128.24,127.9,128.08,8217.0,127.1869,127.515,127.1769,127.3559,8217.0
2022-04-06 11:55:00,128.15,128.32,128.14,128.27,4210.0,127.4255,127.5945,127.4156,127.5448,4210.0
2022-04-06 12:00:00,128.26,128.47,128.12,128.12,9426.0,127.5349,127.7437,127.3957,127.3957,9426.0
2022-04-06 12:05:00,128.18,128.22,127.93,127.93,4792.0,127.4553,127.4951,127.2067,127.2067,4792.0
2022-04-06 12:10:00,128.0,128.08,127.83,127.99,4156.0,127.2764,127.3559,127.1073,127.2664,4156.0
2022-04-06 12:15:00,128.03,128.25,127.99,128.16,3938.0,127.3062,127.5249,127.2664,127.4354,3938.0
2022-04-06 12:20:00,128.11,128.25,128.03,128.17,3248.0,127.3857,127.5249,127.3062,127.4454,3248.0
2022-04-06 12:25:00,128.18,128.18,127.82,128.14,9734.0,127.4553,127.4553,127.0974,127.4156,9734.0
2022-04-06 12:30:00,128.12,128.37,128.12,128.26,3900.0,127.3957,127.6443,127.3957,127.5349,3900.0
2022-04-06 12:35:00,128.2,128.24,128.05,128.05,2479.0,127.4752,127.515,127.3261,127.3261,2479.0
2022-04-06 12:40:00,128.05,128.37,128.05,128.31,7267.0,127.3261,127.6443,127.3261,127.5846,7267.0
2022-04-06 12:45:00,128.44,128.45,127.98,128.06,7182.0,127.7139,127.7238,127.2565,127.336,7182.0
2022-04-06 12:50:00,128.0,128.04,127.87,127.91,4873.0,127.2764,127.3161,127.1471,127.1869,4873.0
2022-04-06 12:55:00,127.87,127.89,127.66,127.79,16583.0,127.1471,127.167,126.9383,127.0675,16583.0
2022-04-06 13:00:00,127.81,127.81,127.36,127.59,5672.0,127.0874,127.0874,126.64,126.8687,5672.0
2022-04-06 13:05:00,127.62,127.74,127.47,127.57,3119.0,126.8985,127.0178,126.7493,126.8488,3119.0
2022-04-06 13:10:00,127.62,127.7,127.59,127.64,5103.0,126.8985,126.978,126.8687,126.9184,5103.0
2022-04-06 13:15:00,127.74,127.84,127.68,127.73,3700.0,127.0178,127.1173,126.9582,127.0079,3700.0
2022-04-06 13:20:00,127.76,127.97,127.75,127.9,6555.0,127.0377,127.2465,127.0278,127.1769,6555.0
2022-04-06 13:25:00,127.92,128.06,127.87,127.94,3213.0,127.1968,127.336,127.1471,127.2167,3213.0
2022-04-06 13:30:00,127.92,128.16,127.9,128.07,6600.0,127.1968,127.4354,127.1769,127.346,6600.0
2022-04-06 13:35:00,128.09,128.11,127.96,128.11,3936.0,127.3658,127.3857,127.2366,127.3857,3936.0
2022-04-06 13:40:00,128.03,128.5,128.02,128.5,7275.0,127.3062,127.7735,127.2962,127.7735,7275.0
2022-04-06 13:45:00,128.49,128.68,128.16,128.63,6239.0,127.7636,127.9525,127.4354,127.9028,6239.0
2022-04-06 13:50:00,128.62,128.75,128.51,128.68,4347.0,127.8928,128.0221,127.7835,127.9525,4347.0
2022-04-06 13:55:00,128.7,128.72,128.5,128.62,5259.0,127.9724,127.9923,127.7735,127.8928,5259.0
2022-04-06 14:00:00,128.5,129.38,128.4,128.93,9934.0,127.7735,128.6485,127.6741,128.2011,9934.0
2022-04-06 14:05:00,128.86,128.87,128.04,128.15,5879.0,128.1315,128.1414,127.3161,127.4255,5879.0
2022-04-06 14:10:00,128.14,128.36,128.11,128.16,5875.0,127.4156,127.6343,127.3857,127.4354,5875.0
2022-04-06 14:15:00,128.12,128.57,128.06,128.57,10875.0,127.3957,127.8431,127.336,127.8431,10875.0
2022-04-06 14:20:00,128.58,128.99,128.57,128.99,10397.0,127.8531,128.2608,127.8431,128.2608,10397.0
2022-04-06 14:25:00,129.01,129.26,128.78,128.96,9038.0,128.2806,128.5292,128.0519,128.2309,9038.0
2022-04-06 14:30:00,128.94,129.64,128.89,129.58,9332.0,128.211,128.9071,128.1613,128.8474,9332.0
2022-04-06 14:35:00,129.6,129.8,129.48,129.58,11112.0,128.8673,129.0662,128.748,128.8474,11112.0
2022-04-06 14:40:00,129.48,129.82,129.46,129.77,13123.0,128.748,129.0861,128.7281,129.0363,13123.0
2022-04-06 14:45:00,129.83,129.91,129.67,129.83,5225.0,129.096,129.1756,128.9369,129.096,5225.0
2022-04-06 14:50:00,129.9,130.33,129.78,130.29,9089.0,129.1656,129.5932,129.0463,129.5534,9089.0
2022-04-06 14:55:00,130.32,130.43,130.22,130.3,7617.0,129.5832,129.6926,129.4838,129.5633,7617.0
2022-04-06 15:00:00,130.38,130.61,130.19,130.49,6936.0,129.6429,129.8716,129.454,129.7523,6936.0
2022-04-06 15:05:00,130.43,130.43,129.93,130.11,7613.0,129.6926,129.6926,129.1954,129.3744,7613.0
2022-04-06 15:10:00,130.14,130.27,129.63,129.7,54100.0,129.4043,129.5335,128.8971,128.9667,54100.0
2022-04-06 15:15:00,129.72,129.73,129.24,129.29,16471.0,128.9866,128.9966,128.5093,128.5591,16471.0
2022-04-06 15:20:00,129.3,129.41,129.18,129.19,9522.0,128.569,128.6784,128.4497,128.4596,9522.0
2022-04-06 15:25:00,129.22,129.54,129.21,129.29,25740.0,128.4895,128.8076,128.4795,128.5591,25740.0
2022-04-06 15:30:00,129.28,129.28,128.99,129.09,11187.0,128.5491,128.5491,128.2608,128.3602,11187.0
2022-04-06 15:35:00,129.12,129.58,129.1,129.58,13736.0,128.39,128.8474,128.3701,128.8474,13736.0
2022-04-06 15:40:00,129.58,129.74,129.57,129.67,12813.0,128.8474,129.0065,128.8375,128.9369,12813.0
2022-04-06 15:45:00,129.64,130.09,129.58,130.02,17197.0,128.9071,129.3545,128.8474,129.2849,17197.0
2022-04-06 15:50:00,130.03,130.2,129.59,129.6,43783.0,129.2949,129.4639,128.8574,128.8673,43783.0
2022-04-06 15:55:00,129.6,129.62,129.26,129.42,128248.0,128.8673,128.8872,128.5292,128.6883,128248.0
2022-04-07 09:30:00,129.58,130.7,129.52,130.23,25930.0,128.8474,129.9611,128.7878,129.4937,25930.0
2022-04-07 09:35:00,130.26,131.18,130.26,131.18,8605.0,129.5236,130.4384,129.5236,130.4384,8605.0
2022-04-07 09:40:00,131.33,131.33,130.35,130.56,6189.0,130.5875,130.5875,129.6131,129.8219,6189.0
2022-04-07 09:45:00,130.53,130.54,130.0,130.0,3711.0,129.792,129.802,129.265,129.265,3711.0
2022-04-07 09:50:00,129.92,130.21,129.82,129.89,5347.0,129.1855,129.4739,129.0861,129.1557,5347.0
2022-04-07 09:55:00,129.77,130.0,129.42,129.78,6648.0,129.0363,129.265,128.6883,129.0463,6648.0
2022-04-07 10:00:00,129.79,129.9,129.28,129.49,8141.0,129.0562,129.1656,128.5491,128.7579,8141.0
2022-04-07 10:05:00,129.62,129.93,129.53,129.88,4031.0,128.8872,129.1954,128.7977,129.1457,4031.0
2022-04-07 10:10:00,129.86,130.14,129.83,130.11,5741.0,129.1258,129.4043,129.096,129.3744,5741.0
2022-04-07 10:15:00,130.05,130.05,129.66,129.76,5078.0,129.3148,129.3148,128.927,129.0264,5078.0
2022-04-07 10:20:00,129.8,129.8,129.41,129.56,7086.0,129.0662,129.0662,128.6784,128.8275,7086.0
2022-04-07 10:25:00,129.57,130.3,129.51,130.23,9167.0,128.8375,129.5633,128.7778,129.4937,9167.0
2022-04-07 10:30:00,130.34,130.36,129.83,129.94,8064.0,129.6031,129.623,129.096,129.2054,8064.0
2022-04-07 10:35:00,130.0,130.07,129.39,129.56,9214.0,129.265,129.3346,128.6585,128.8275,9214.0
2022-04-07 10:40:00,129.61,129.97,129.59,129.69,12349.0,128.8772,129.2352,128.8574,128.9568,12349.0
2022-04-07 10:45:00,129.7,129.84,129.6,129.62,4104.0,128.9667,129.1059,128.8673,128.8872,4104.0
2022-04-07 10:50:00,129.56,129.83,129.53,129.82,5306.0,128.8275,129.096,128.7977,129.0861,5306.0
2022-04-07 10:55:00,129.8,130.12,129.77,130.12,9105.0,129.0662,129.3844,129.0363,129.3844,9105.0
2022-04-07 11:00:00,130.18,130.73,129.78,129.89,9598.0,129.444,129.9909,129.0463,129.1557,9598.0
2022-04-07 11:05:00,129.88,130.04,129.81,129.82,7076.0,129.1457,129.3048,129.0761,129.0861,7076.0
2022-04-07 11:10:00,129.78,130.0,129.69,130.0,3594.0,129.0463,129.265,128.9568,129.265,3594.0
2022-04-07 11:15:00,129.96,129.96,129.61,129.76,3612.0,129.2253,129.2253,128.8772,129.0264,3612.0
2022-04-07 11:20:00,129.78,129.82,129.71,129.78,4356.0,129.0463,129.0861,128.9767,129.0463,4356.0
2022-04-07 11:25:00,129.74,129.76,129.42,129.43,4100.0,129.0065,129.0264,128.6883,128.6983,4100.0
2022-04-07 11:30:00,129.34,129.47,129.29,129.47,1996.0,128.6088,128.738,128.5591,128.738,1996.0
2022-04-07 11:35:00,129.51,129.67,129.2,129.29,5521.0,128.7778,128.9369,128.4696,128.5591,5521.0
2022-04-07 11:40:00,129.21,129.59,129.2,129.58,9228.0,128.4795,128.8574,128.4696,128.8474,9228.0
2022-04-07 11:45:00,129.59,129.63,129.46,129.47,8872.0,128.8574,128.8971,128.7281,128.738,8872.0
2022-04-07 11:50:00,129.44,129.57,129.25,129.38,10524.0,128.7082,128.8375,128.5193,128.6485,10524.0
2022-04-07 11:55:00,129.41,129.62,129.27,129.27,2731.0,128.6784,128.8872,128.5392,128.5392,2731.0
2022-04-07 12:00:00,129.15,129.19,128.88,128.96,8047.0,128.4198,128.4596,128.1514,128.2309,8047.0
2022-04-07 12:05:00,128.95,129.21,128.84,129.17,6133.0,128.221,128.4795,128.1116,128.4397,6133.0
2022-04-07 12:10:00,129.14,129.34,129.13,129.2,6793.0,128.4099,128.6088,128.4,128.4696,6793.0
2022-04-07 12:15:00,129.22,129.22,128.86,128.87,9812.0,128.4895,128.4895,128.1315,128.1414,9812.0
2022-04-07 12:20:00,128.82,129.07,128.73,129.06,7984.0,128.0917,128.3403,128.0022,128.3304,7984.0
2022-04-07 12:25:00,129.09,129.41,129.06,129.41,9267.0,128.3602,128.6784,128.3304,128.6784,9267.0
2022-04-07 12:30:00,129.4,129.63,129.33,129.4,13087.0,128.6684,128.8971,128.5988,128.6684,13087.0
2022-04-07 12:35:00,129.35,129.71,129.3,129.31,7627.0,128.6187,128.9767,128.569,128.5789,7627.0
2022-04-07 12:40:00,129.29,129.55,129.28,129.49,8615.0,128.5591,128.8176,128.5491,128.7579,8615.0
2022-04-07 12:45:00,129.49,129.62,129.29,129.3,10488.0,128.7579,128.8872,128.5591,128.569,10488.0
2022-04-07 12:50:00,129.31,129.56,129.3,129.53,10351.0,128.5789,128.8275,128.569,128.7977,10351.0
2022-04-07 12:55:00,129.53,129.74,129.48,129.67,9245.0,128.7977,129.0065,128.748,128.9369,9245.0
2022-04-07 13:00:00,129.66,130.18,129.55,130.14,41787.0,128.927,129.444,128.8176,129.4043,41787.0
2022-04-07 13:05:00,130.17,130.21,129.96,130.11,12829.0,129.4341,129.4739,129.2253,129.3744,12829.0
2022-04-07 13:10:00,130.11,130.47,130.11,130.22,8798.0,129.3744,129.7324,129.3744,129.4838,8798.0
2022-04-07 13:15:00,130.22,130.57,130.22,130.44,20425.0,129.4838,129.8318,129.4838,129.7026,20425.0
2022-04-07 13:20:00,130.47,131.16,130.47,131.02,83870.0,129.7324,130.4185,129.7324,130.2793,83870.0
2022-04-07 13:25:00,130.99,131.14,130.78,130.78,6884.0,130.2494,130.3986,130.0406,130.0406,6884.0
2022-04-07 13:30:00,130.67,130.7,130.41,130.42,5155.0,129.9313,129.9611,129.6727,129.6827,5155.0
2022-04-07 13:35:00,130.49,130.63,130.22,130.22,4275.0,129.7523,129.8915,129.4838,129.4838,4275.0
2022-04-07 13:40:00,130.27,130.65,130.26,130.65,6500.0,129.5335,129.9114,129.5236,129.9114,6500.0
2022-04-07 13:45:00,130.65,130.86,130.54,130.67,8959.0,129.9114,130.1202,129.802,129.9313,8959.0
2022-04-07 13:50:00,130.66,130.74,130.54,130.66,6796.0,129.9213,130.0009,129.802,129.9213,6796.0
2022-04-07 13:55:00,130.66,131.12,130.66,131.01,10378.0,129.9213,130.3787,129.9213,130.2693,10378.0
2022-04-07 14:00:00,130.97,131.28,130.81,131.22,11428.0,130.2296,130.5378,130.0705,130.4781,11428.0
2022-04-07 14:05:00,131.28,131.32,130.99,131.11,6667.0,130.5378,130.5776,130.2494,130.3688,6667.0
2022-04-07 14:10:00,131.09,131.25,131.07,131.22,11463.0,130.3489,130.508,130.329,130.4781,11463.0
2022-04-07 14:15:00,131.24,131.38,131.21,131.27,14551.0,130.498,130.6372,130.4682,130.5279,14551.0
2022-04-07 14:20:00,131.34,131.7,131.34,131.64,17163.0,130.5975,130.9554,130.5975,130.8958,17163.0
2022-04-07 14:25:00,131.72,132.07,131.67,131.85,41913.0,130.9753,131.3233,130.9256,131.1046,41913.0
2022-04-07 14:30:00,131.81,132.15,131.79,132.13,17473.0,131.0648,131.4029,131.0449,131.383,17473.0
2022-04-07 14:35:00,132.15,132.15,131.74,131.91,10543.0,131.4029,131.4029,130.9952,131.1642,10543.0
2022-04-07 14:40:00,131.91,131.91,131.7,131.8,13015.0,131.1642,131.1642,130.9554,131.0549,13015.0
2022-04-07 14:45:00,131.76,131.78,131.46,131.65,6851.0,131.0151,131.035,130.7168,130.9057,6851.0
2022-04-07 14:50:00,131.6,132.16,131.6,132.1,26003.0,130.856,131.4128,130.856,131.3532,26003.0
2022-04-07 14:55:00,132.13,132.52,132.13,132.41,23815.0,131.383,131.7708,131.383,131.6614,23815.0
2022-04-07 15:00:00,132.34,132.65,132.34,132.53,12467.0,131.5918,131.9001,131.5918,131.7807,12467.0
2022-04-07 15:05:00,132.53,132.73,132.5,132.73,16716.0,131.7807,131.9796,131.7509,131.9796,16716.0
2022-04-07 15:10:00,132.69,133.47,132.66,133.22,40207.0,131.9398,132.7154,131.91,132.4668,40207.0
2022-04-07 15:15:00,133.28,133.37,132.92,132.96,17103.0,132.5265,132.616,132.1685,132.2083,17103.0
2022-04-07 15:20:00,132.87,133.09,132.68,133.03,23461.0,132.1188,132.3376,131.9299,132.2779,23461.0
2022-04-07 15:25:00,133.07,133.47,133.05,133.37,30017.0,132.3177,132.7154,132.2978,132.616,30017.0
2022-04-07 15:30:00,133.37,133.73,133.32,133.7,48281.0,132.616,132.974,132.5663,132.9441,48281.0
2022-04-07 15:35:00,133.67,133.71,133.01,133.09,38488.0,132.9143,132.9541,132.258,132.3376,38488.0
2022-04-07 15:40:00,133.08,133.21,133.01,133.18,25708.0,132.3276,132.4569,132.258,132.4271,25708.0
2022-04-07 15:45:00,133.15,133.4,133.08,133.24,36204.0,132.3972,132.6458,132.3276,132.4867,36204.0
2022-04-07 15:50:00,133.18,133.19,132.69,132.73,41522.0,132.4271,132.437,131.9398,131.9796,41522.0
2022-04-07 15:55:00,132.76,132.78,132.25,132.32,114705.0,132.0094,132.0293,131.5023,131.5719,114705.0
2022-04-08 09:30:00,133.0,133.19,132.36,133.02,48117.0,132.3172,132.5062,131.6805,132.3371,48117.0
2022-04-08 09:35:00,132.88,133.14,132.57,132.68,5851.0,132.1978,132.4565,131.8894,131.9988,5851.0
2022-04-08 09:40:00,132.56,134.82,132.55,134.76,40621.0,131.8794,134.1278,131.8695,134.0681,40621.0
2022-04-08 09:45:00,134.74,135.13,134.05,134.06,29517.0,134.0482,134.4362,133.3618,133.3717,29517.0
2022-04-08 09:50:00,134.02,134.73,133.03,133.43,62878.0,133.3319,134.0383,132.347,132.745,62878.0
2022-04-08 09:55:00,133.42,133.55,133.23,133.37,15975.0,132.735,132.8644,132.546,132.6853,15975.0
2022-04-08 10:00:00,133.28,133.4,132.72,132.94,11680.0,132.5957,132.7151,132.0386,132.2575,11680.0
2022-04-08 10:05:00,132.88,132.88,132.32,132.63,11885.0,132.1978,132.1978,131.6407,131.9491,11885.0
2022-04-08 10:10:00,132.17,132.51,131.82,132.04,11701.0,131.4914,131.8297,131.1432,131.3621,11701.0
2022-04-08 10:15:00,132.14,132.19,131.67,132.19,12676.0,131.4616,131.5113,130.994,131.5113,12676.0
2022-04-08 10:20:00,132.31,132.5,132.2,132.43,5899.0,131.6307,131.8197,131.5213,131.7501,5899.0
2022-04-08 10:25:00,132.46,132.46,132.15,132.31,9465.0,131.7799,131.7799,131.4715,131.6307,9465.0
2022-04-08 10:30:00,132.42,132.68,132.42,132.49,11728.0,131.7402,131.9988,131.7402,131.8098,11728.0
2022-04-08 10:35:00,132.49,133.03,132.44,132.94,5335.0,131.8098,132.347,131.76,132.2575,5335.0
2022-04-08 10:40:00,133.03,133.13,132.75,132.8,13252.0,132.347,132.4465,132.0685,132.1182,13252.0
2022-04-08 10:45:00,132.76,132.92,132.71,132.85,11727.0,132.0784,132.2376,132.0287,132.1679,11727.0
2022-04-08 10:50:00,132.85,133.2,132.78,132.9,42633.0,132.1679,132.5161,132.0983,132.2177,42633.0
2022-04-08 10:55:00,132.83,133.56,132.78,133.55,32759.0,132.148,132.8743,132.0983,132.8644,32759.0
2022-04-08 11:00:00,133.51,133.74,133.45,133.65,8724.0,132.8246,133.0534,132.7649,132.9638,8724.0
2022-04-08 11:05:00,133.7,134.12,133.65,134.12,8148.0,133.0136,133.4314,132.9638,133.4314,8148.0
2022-04-08 11:10:00,134.11,134.41,134.0,134.08,7891.0,133.4215,133.7199,133.312,133.3916,7891.0
2022-04-08 11:15:00,134.15,134.15,133.97,134.04,8318.0,133.4613,133.4613,133.2822,133.3518,8318.0
2022-04-08 11:20:00,134.0,134.03,133.58,133.8,7808.0,133.312,133.3419,132.8942,133.1131,7808.0
2022-04-08 11:25:00,133.83,134.0,133.81,133.88,7674.0,133.1429,133.312,133.123,133.1927,7674.0
2022-04-08 11:30:00,133.89,134.05,133.8,134.0,5327.0,133.2026,133.3618,133.1131,133.312,5327.0
2022-04-08 11:35:00,134.0,134.11,133.9,134.03,7132.0,133.312,133.4215,133.2126,133.3419,7132.0
2022-04-08 11:40:00,133.99,134.26,133.96,134.0,16541.0,133.3021,133.5707,133.2722,133.312,16541.0
2022-04-08 11:45:00,133.96,133.99,133.66,133.69,25722.0,133.2722,133.3021,132.9738,133.0036,25722.0
2022-04-08 11:50:00,133.7,133.89,133.69,133.75,7006.0,133.0136,133.2026,133.0036,133.0633,7006.0
2022-04-08 11:55:00,133.75,133.94,133.72,133.84,6073.0,133.0633,133.2523,133.0335,133.1529,6073.0
2022-04-08 12:00:00,133.84,133.95,133.75,133.91,7711.0,133.1529,133.2623,133.0633,133.2225,7711.0
2022-04-08 12:05:00,133.95,133.95,133.33,133.46,16433.0,133.2623,133.2623,132.6455,132.7748,16433.0
2022-04-08 12:10:00,133.35,133.6,133.26,133.6,5750.0,132.6654,132.9141,132.5758,132.9141,5750.0
2022-04-08 12:15:00,133.65,133.9,133.61,133.74,6396.0,132.9638,133.2126,132.924,133.0534,6396.0
2022-04-08 12:20:00,133.7,133.83,133.67,133.78,4823.0,133.0136,133.1429,132.9837,133.0932,4823.0
2022-04-08 12:25:00,133.74,133.99,133.74,133.95,2981.0,133.0534,133.3021,133.0534,133.2623,2981.0
2022-04-08 12:30:00,133.95,133.96,133.63,133.8,5858.0,133.2623,133.2722,132.9439,133.1131,5858.0
2022-04-08 12:35:00,133.82,133.88,133.75,133.85,4013.0,133.133,133.1927,133.0633,133.1628,4013.0
2022-04-08 12:40:00,133.82,133.86,133.64,133.64,6448.0,133.133,133.1728,132.9539,132.9539,6448.0
2022-04-08 12:45:00,133.72,133.77,133.43,133.5,5291.0,133.0335,133.0832,132.745,132.8146,5291.0
2022-04-08 12:50:00,133.53,133.73,133.51,133.68,4692.0,132.8445,133.0434,132.8246,132.9937,4692.0
2022-04-08 12:55:00,133.65,133.72,133.57,133.66,2728.0,132.9638,133.0335,132.8842,132.9738,2728.0
2022-04-08 13:00:00,133.6,133.69,133.44,133.47,4114.0,132.9141,133.0036,132.7549,132.7848,4114.0
2022-04-08 13:05:00,133.49,133.54,133.36,133.47,3900.0,132.8047,132.8544,132.6753,132.7848,3900.0
2022-04-08 13:10:00,133.43,133.47,133.28,133.3,6406.0,132.745,132.7848,132.5957,132.6156,6406.0
2022-04-08 13:15:00,133.3,133.3,133.14,133.19,2152.0,132.6156,132.6156,132.4565,132.5062,2152.0
2022-04-08 13:20:00,133.21,133.52,133.09,133.52,8190.0,132.5261,132.8345,132.4067,132.8345,8190.0
2022-04-08 13:25:00,133.48,133.5,133.41,133.46,4336.0,132.7947,132.8146,132.7251,132.7748,4336.0
2022-04-08 13:30:00,133.45,133.5,133.38,133.42,3005.0,132.7649,132.8146,132.6952,132.735,3005.0
2022-04-08 13:35:00,133.38,133.38,133.21,133.36,6829.0,132.6952,132.6952,132.5261,132.6753,6829.0
2022-04-08 13:40:00,133.39,133.64,133.31,133.55,4675.0,132.7052,132.9539,132.6256,132.8644,4675.0
2022-04-08 13:45:00,133.5,133.72,133.39,133.63,12543.0,132.8146,133.0335,132.7052,132.9439,12543.0
2022-04-08 13:50:00,133.6,133.73,133.5,133.5,3214.0,132.9141,133.0434,132.8146,132.8146,3214.0
2022-04-08 13:55:00,133.48,133.55,133.38,133.53,3422.0,132.7947,132.8644,132.6952,132.8445,3422.0
2022-04-08 14:00:00,133.55,133.6,133.43,133.58,2948.0,132.8644,132.9141,132.745,132.8942,2948.0
2022-04-08 14:05:00,133.49,133.67,133.47,133.67,4720.0,132.8047,132.9837,132.7848,132.9837,4720.0
2022-04-08 14:10:00,133.67,133.89,133.66,133.89,6801.0,132.9837,133.2026,132.9738,133.2026,6801.0
2022-04-08 14:15:00,133.9,133.9,133.74,133.79,4497.0,133.2126,133.2126,133.0534,133.1031,4497.0
2022-04-08 14:20:00,133.75,133.87,133.71,133.81,5703.0,133.0633,133.1827,133.0235,133.123,5703.0
2022-04-08 14:25:00,133.77,133.92,133.6,133.73,16002.0,133.0832,133.2325,132.9141,133.0434,16002.0
2022-04-08 14:30:00,133.7,133.73,133.31,133.38,7868.0,133.0136,133.0434,132.6256,132.6952,7868.0
2022-04-08 14:35:00,133.36,133.42,133.26,133.31,4945.0,132.6753,132.735,132.5758,132.6256,4945.0
2022-04-08 14:40:00,133.28,133.32,133.12,133.27,5503.0,132.5957,132.6355,132.4366,132.5858,5503.0
2022-04-08 14:45:00,133.26,133.53,133.25,133.33,9296.0,132.5758,132.8445,132.5659,132.6455,9296.0
2022-04-08 14:50:00,133.34,133.68,133.34,133.62,6110.0,132.6554,132.9937,132.6554,132.934,6110.0
2022-04-08 14:55:00,133.61,133.62,133.41,133.58,4850.0,132.924,132.934,132.7251,132.8942,4850.0
2022-04-08 15:00:00,133.59,133.59,133.41,133.48,5677.0,132.9041,132.9041,132.7251,132.7947,5677.0
2022-04-08 15:05:00,133.47,133.52,133.25,133.45,6757.0,132.7848,132.8345,132.5659,132.7649,6757.0
2022-04-08 15:10:00,133.5,133.64,133.42,133.56,10334.0,132.8146,132.9539,132.735,132.8743,10334.0
2022-04-08 15:15:00,133.53,133.59,133.46,133.46,9889.0,132.8445,132.9041,132.7748,132.7748,9889.0
2022-04-08 15:20:00,133.48,133.57,133.46,133.5,9580.0,132.7947,132.8842,132.7748,132.8146,9580.0
2022-04-08 15:25:00,133.54,133.8,133.52,133.77,16308.0,132.8544,133.1131,132.8345,133.0832,16308.0
2022-04-08 15:30:00,133.77,133.81,133.61,133.69,17134.0,133.0832,133.123,132.924,133.0036,17134.0
2022-04-08 15:35:00,133.69,133.83,133.61,133.8,15625.0,133.0036,133.1429,132.924,133.1131,15625.0
2022-04-08 15:40:00,133.81,134.06,133.78,134.04,23279.0,133.123,133.3717,133.0932,133.3518,23279.0
2022-04-08 15:45:00,134.07,134.14,133.82,133.84,28481.0,133.3817,133.4513,133.133,133.1529,28481.0
2022-04-08 15:50:00,133.82,133.92,133.57,133.57,52126.0,133.133,133.2325,132.8842,132.8842,52126.0
2022-04-08 15:55:00,133.58,134.03,133.46,134.01,156772.0,132.8942,133.3419,132.7748,133.322,156772.0
2022-04-11 09:30:00,132.65,133.78,132.58,133.32,16163.0,131.969,133.0932,131.8993,132.6355,16163.0
2022-04-11 09:35:00,133.49,134.19,133.12,133.13,4857.0,132.8047,133.5011,132.4366,132.4465,4857.0
2022-04-11 09:40:00,133.07,133.57,133.02,133.54,7703.0,132.3868,132.8842,132.3371,132.8544,7703.0
2022-04-11 09:45:00,133.5,133.9,133.16,133.9,3650.0,132.8146,133.2126,132.4764,133.2126,3650.0
2022-04-11 09:50:00,133.8,134.64,133.8,134.33,7663.0,133.1131,133.9488,133.1131,133.6403,7663.0
2022-04-11 09:55:00,134.43,135.13,134.2,135.02,13402.0,133.7398,134.4362,133.511,134.3268,13402.0
2022-04-11 10:00:00,135.0,135.08,134.26,134.31,11557.0,134.3069,134.3865,133.5707,133.6204,11557.0
2022-04-11 10:05:00,134.38,134.52,134.0,134.42,6650.0,133.6901,133.8294,133.312,133.7299,6650.0
2022-04-11 10:10:00,134.39,134.48,134.11,134.22,6693.0,133.7,133.7896,133.4215,133.5309,6693.0
2022-04-11 10:15:00,134.22,134.27,133.79,133.81,10730.0,133.5309,133.5807,133.1031,133.123,10730.0
2022-04-11 10:20:00,133.94,134.37,133.89,134.37,4712.0,133.2523,133.6801,133.2026,133.6801,4712.0
2022-04-11 10:25:00,134.16,134.29,133.44,133.79,10343.0,133.4712,133.6006,132.7549,133.1031,10343.0
2022-04-11 10:30:00,133.71,133.79,133.42,133.61,12302.0,133.0235,133.1031,132.735,132.924,12302.0
2022-04-11 10:35:00,133.6,133.67,133.17,133.31,4488.0,132.9141,132.9837,132.4863,132.6256,4488.0
2022-04-11 10:40:00,133.21,133.58,133.19,133.49,6423.0,132.5261,132.8942,132.5062,132.8047,6423.0
2022-04-11 10:45:00,133.5,133.7,133.24,133.41,8587.0,132.8146,133.0136,132.5559,132.7251,8587.0
2022-04-11 10:50:00,133.2,133.69,133.2,133.66,6912.0,132.5161,133.0036,132.5161,132.9738,6912.0
2022-04-11 10:55:00,133.61,133.8,133.38,133.43,12571.0,132.924,133.1131,132.6952,132.745,12571.0
2022-04-11 11:00:00,133.24,133.53,132.96,133.09,16370.0,132.5559,132.8445,132.2774,132.4067,16370.0
2022-04-11 11:05:00,133.19,133.19,132.9,133.04,8953.0,132.5062,132.5062,132.2177,132.357,8953.0
2022-04-11 11:10:00,133.07,133.33,133.0,133.03,4930.0,132.3868,132.6455,132.3172,132.347,4930.0
2022-04-11 11:15:00,132.96,133.16,132.92,133.06,3798.0,132.2774,132.4764,132.2376,132.3769,3798.0
2022-04-11 11:20:00,133.0,133.17,132.96,133.02,9416.0,132.3172,132.4863,132.2774,132.3371,9416.0
2022-04-11 11:25:00,133.02,133.07,132.74,132.84,26486.0,132.3371,132.3868,132.0585,132.158,26486.0
2022-04-11 11:30:00,132.82,132.91,132.54,132.59,11964.0,132.1381,132.2276,131.8595,131.9093,11964.0
2022-04-11 11:35:00,132.59,132.67,132.34,132.36,15996.0,131.9093,131.9889,131.6606,131.6805,15996.0
2022-04-11 11:40:00,132.32,132.73,132.32,132.64,10026.0,131.6407,132.0486,131.6407,131.959,10026.0
2022-04-11 11:45:00,132.67,132.93,132.67,132.87,16133.0,131.9889,132.2475,131.9889,132.1878,16133.0
2022-04-11 11:50:00,132.85,132.85,132.56,132.64,7823.0,132.1679,132.1679,131.8794,131.959,7823.0
2022-04-11 11:55:00,132.63,132.78,132.59,132.72,9327.0,131.9491,132.0983,131.9093,132.0386,9327.0
2022-04-11 12:00:00,132.75,132.8,132.49,132.61,7000.0,132.0685,132.1182,131.8098,131.9292,7000.0
2022-04-11 12:05:00,132.66,132.92,132.63,132.89,6816.0,131.9789,132.2376,131.9491,132.2077,6816.0
2022-04-11 12:10:00,132.93,133.09,132.93,133.0,7187.0,132.2475,132.4067,132.2475,132.3172,7187.0
2022-04-11 12:15:00,132.95,133.08,132.93,133.06,3900.0,132.2674,132.3968,132.2475,132.3769,3900.0
2022-04-11 12:20:00,133.11,133.18,132.85,132.92,11448.0,132.4266,132.4962,132.1679,132.2376,11448.0
2022-04-11 12:25:00,132.88,132.97,132.6,132.83,11599.0,132.1978,132.2873,131.9192,132.148,11599.0
2022-04-11 12:30:00,132.8,132.8,132.64,132.67,10724.0,132.1182,132.1182,131.959,131.9889,10724.0
2022-04-11 12:35:00,132.65,133.01,132.65,133.01,3737.0,131.969,132.3271,131.969,132.3271,3737.0
2022-04-11 12:40:00,132.99,133.03,132.66,132.77,9988.0,132.3072,132.347,131.9789,132.0884,9988.0
2022-04-11 12:45:00,132.78,132.93,132.75,132.89,4700.0,132.0983,132.2475,132.0685,132.2077,4700.0
2022-04-11 12:50:00,132.84,132.87,132.57,132.62,5129.0,132.158,132.1878,131.8894,131.9391,5129.0
2022-04-11 12:55:00,132.61,132.81,132.59,132.73,4613.0,131.9292,132.1281,131.9093,132.0486,4613.0
2022-04-11 13:00:00,132.69,132.86,132.5,132.59,77106.0,132.0088,132.1779,131.8197,131.9093,77106.0
2022-04-11 13:05:00,132.55,132.82,132.55,132.78,19604.0,131.8695,132.1381,131.8695,132.0983,19604.0
2022-04-11 13:10:00,132.75,132.9,132.7,132.9,11115.0,132.0685,132.2177,132.0187,132.2177,11115.0
2022-04-11 13:15:00,132.87,132.87,132.76,132.81,25386.0,132.1878,132.1878,132.0784,132.1281,25386.0
2022-04-11 13:20:00,132.84,132.89,132.74,132.79,26008.0,132.158,132.2077,132.0585,132.1083,26008.0
2022-04-11 13:25:00,132.79,133.01,132.76,132.91,13457.0,132.1083,132.3271,132.0784,132.2276,13457.0
2022-04-11 13:30:00,132.93,133.06,132.9,133.06,11306.0,132.2475,132.3769,132.2177,132.3769,11306.0
2022-04-11 13:35:00,133.05,133.08,132.83,132.9,8082.0,132.3669,132.3968,132.148,132.2177,8082.0
2022-04-11 13:40:00,132.89,133.08,132.88,133.02,18650.0,132.2077,132.3968,132.1978,132.3371,18650.0
2022-04-11 13:45:00,133.05,133.06,132.97,133.04,6240.0,132.3669,132.3769,132.2873,132.357,6240.0
2022-04-11 13:50:00,133.05,133.13,132.97,133.05,5655.0,132.3669,132.4465,132.2873,132.3669,5655.0
2022-04-11 13:55:00,133.01,133.11,132.97,133.03,8532.0,132.3271,132.4266,132.2873,132.347,8532.0
2022-04-11 14:00:00,133.03,133.08,132.9,132.97,17836.0,132.347,132.3968,132.2177,132.2873,17836.0
2022-04-11 14:05:00,132.97,133.24,132.96,133.1,6420.0,132.2873,132.5559,132.2774,132.4167,6420.0
2022-04-11 14:10:00,133.05,133.09,132.96,133.02,13488.0,132.3669,132.4067,132.2774,132.3371,13488.0
2022-04-11 14:15:00,133.07,133.11,132.98,133.03,31402.0,132.3868,132.4266,132.2973,132.347,31402.0
2022-04-11 14:20:00,133.03,133.21,132.97,133.16,6390.0,132.347,132.5261,132.2873,132.4764,6390.0
2022-04-11 14:25:00,133.17,133.44,133.11,133.41,5856.0,132.4863,132.7549,132.4266,132.7251,5856.0
2022-04-11 14:30:00,133.37,133.4,133.07,133.08,6342.0,132.6853,132.7151,132.3868,132.3968,6342.0
2022-04-11 14:35:00,133.05,133.3,132.84,133.29,11083.0,132.3669,132.6156,132.158,132.6057,11083.0
2022-04-11 14:40:00,133.31,133.34,133.05,133.1,5134.0,132.6256,132.6554,132.3669,132.4167,5134.0
2022-04-11 14:45:00,133.15,133.38,133.08,133.31,6705.0,132.4664,132.6952,132.3968,132.6256,6705.0
2022-04-11 14:50:00,133.31,133.46,133.17,133.18,11228.0,132.6256,132.7748,132.4863,132.4962,11228.0
2022-04-11 14:55:00,133.19,133.36,133.18,133.18,7282.0,132.5062,132.6753,132.4962,132.4962,7282.0
2022-04-11 15:00:00,133.25,133.38,133.07,133.07,13117.0,132.5659,132.6952,132.3868,132.3868,13117.0
2022-04-11 15:05:00,132.99,133.36,132.88,133.36,47531.0,132.3072,132.6753,132.1978,132.6753,47531.0
2022-04-11 15:10:00,133.37,133.42,133.16,133.25,8403.0,132.6853,132.735,132.4764,132.5659,8403.0
2022-04-11 15:15:00,133.2,133.32,133.17,133.26,7346.0,132.5161,132.6355,132.4863,132.5758,7346.0
2022-04-11 15:20:00,133.29,133.31,133.17,133.2,6846.0,132.6057,132.6256,132.4863,132.5161,6846.0
2022-04-11 15:25:00,133.2,133.26,133.01,133.1,14342.0,132.5161,132.5758,132.3271,132.4167,14342.0
2022-04-11 15:30:00,133.13,133.21,132.97,133.08,29444.0,132.4465,132.5261,132.2873,132.3968,29444.0
2022-04-11 15:35:00,133.08,133.23,132.96,133.19,21517.0,132.3968,132.546,132.2774,132.5062,21517.0
2022-04-11 15:40:00,133.19,133.2,132.96,133.0,31755.0,132.5062,132.5161,132.2774,132.3172,31755.0
2022-04-11 15:45:00,133.01,133.19,132.87,132.92,47849.0,132.3271,132.5062,132.1878,132.2376,47849.0
2022-04-11 15:50:00,132.88,133.09,132.71,133.0,70145.0,132.1978,132.4067,132.0287,132.3172,70145.0
2022-04-11 15:55:00,132.99,133.12,132.92,133.12,96375.0,132.3072,132.4366,132.2376,132.4366,96375.0
2022-04-12 09:30:00,133.7,134.48,133.66,134.24,19296.0,133.0136,133.7896,132.9738,133.5508,19296.0
2022-04-12 09:35:00,134.28,135.3,134.16,134.9,10196.0,133.5906,134.6054,133.4712,134.2074,10196.0
2022-04-12 09:40:00,135.15,135.32,134.73,134.94,10456.0,134.4561,134.6253,134.0383,134.2472,10456.0
2022-04-12 09:45:00,134.76,134.94,134.46,134.46,12938.0,134.0681,134.2472,133.7697,133.7697,12938.0
2022-04-12 09:50:00,134.5,134.86,134.43,134.58,15118.0,133.8095,134.1676,133.7398,133.8891,15118.0
2022-04-12 09:55:00,134.42,134.75,134.29,134.59,15196.0,133.7299,134.0582,133.6006,133.899,15196.0
2022-04-12 10:00:00,134.47,134.57,133.98,134.47,25486.0,133.7796,133.8791,133.2921,133.7796,25486.0
2022-04-12 10:05:00,134.51,134.51,134.21,134.3,10506.0,133.8194,133.8194,133.521,133.6105,10506.0
2022-04-12 10:10:00,134.23,134.24,133.62,133.77,5367.0,133.5409,133.5508,132.934,133.0832,5367.0
2022-04-12 10:15:00,133.78,134.13,133.77,134.1,10660.0,133.0932,133.4414,133.0832,133.4115,10660.0
2022-04-12 10:20:00,134.02,134.11,133.72,133.83,8121.0,133.3319,133.4215,133.0335,133.1429,8121.0
2022-04-12 10:25:00,133.83,133.87,133.19,133.43,6598.0,133.1429,133.1827,132.5062,132.745,6598.0
2022-04-12 10:30:00,133.42,133.82,133.41,133.77,11203.0,132.735,133.133,132.7251,133.0832,11203.0
2022-04-12 10:35:00,133.87,133.93,133.74,133.9,10196.0,133.1827,133.2424,133.0534,133.2126,10196.0
2022-04-12 10:40:00,133.9,133.9,133.51,133.78,5796.0,133.2126,133.2126,132.8246,133.0932,5796.0
2022-04-12 10:45:00,133.71,133.8,133.39,133.59,3561.0,133.0235,133.1131,132.7052,132.9041,3561.0
2022-04-12 10:50:00,133.68,133.93,133.62,133.72,8827.0,132.9937,133.2424,132.934,133.0335,8827.0
2022-04-12 10:55:00,133.72,133.82,133.56,133.63,18070.0,133.0335,133.133,132.8743,132.9439,18070.0
2022-04-12 11:00:00,133.6,133.65,133.42,133.56,17310.0,132.9141,132.9638,132.735,132.8743,17310.0
2022-04-12 11:05:00,133.59,133.66,133.24,133.27,17991.0,132.9041,132.9738,132.5559,132.5858,17991.0
2022-04-12 11:10:00,133.32,133.32,132.96,133.09,11819.0,132.6355,132.6355,132.2774,132.4067,11819.0
2022-04-12 11:15:00,133.08,133.5,132.95,133.36,19437.0,132.3968,132.8146,132.2674,132.6753,19437.0
2022-04-12 11:20:00,133.35,133.42,133.05,133.14,12284.0,132.6654,132.735,132.3669,132.4565,12284.0
2022-04-12 11:25:00,133.08,133.38,133.0,133.38,8673.0,132.3968,132.6952,132.3172,132.6952,8673.0
2022-04-12 11:30:00,133.41,134.15,133.41,134.15,14915.0,132.7251,133.4613,132.7251,133.4613,14915.0
2022-04-12 11:35:00,134.22,134.22,133.94,134.12,6272.0,133.5309,133.5309,133.2523,133.4314,6272.0
2022-04-12 11:40:00,134.18,134.19,133.98,134.01,8460.0,133.4911,133.5011,133.2921,133.322,8460.0
2022-04-12 11:45:00,134.02,134.07,133.85,134.01,16716.0,133.3319,133.3817,133.1628,133.322,16716.0
2022-04-12 11:50:00,133.96,134.02,133.88,133.97,5217.0,133.2722,133.3319,133.1927,133.2822,5217.0
2022-04-12 11:55:00,133.97,134.08,133.96,134.06,5263.0,133.2822,133.3916,133.2722,133.3717,5263.0
2022-04-12 12:00:00,134.16,134.23,133.98,134.1,16119.0,133.4712,133.5409,133.2921,133.4115,16119.0
2022-04-12 12:05:00,134.02,134.2,133.96,134.2,9439.0,133.3319,133.511,133.2722,133.511,9439.0
2022-04-12 12:10:00,134.17,134.17,133.83,133.94,13916.0,133.4812,133.4812,133.1429,133.2523,13916.0
2022-04-12 12:15:00,133.92,134.06,133.84,133.9,9728.0,133.2325,133.3717,133.1529,133.2126,9728.0
2022-04-12 12:20:00,133.87,134.05,133.77,133.9,15125.0,133.1827,133.3618,133.0832,133.2126,15125.0
2022-04-12 12:25:00,133.88,133.96,133.78,133.91,9901.0,133.1927,133.2722,133.0932,133.2225,9901.0
2022-04-12 12:30:00,133.86,133.92,133.76,133.87,32927.0,133.1728,133.2325,133.0733,133.1827,32927.0
2022-04-12 12:35:00,133.8,134.04,133.79,134.03,20701.0,133.1131,133.3518,133.1031,133.3419,20701.0
2022-04-12 12:40:00,134.0,134.18,133.86,133.87,7049.0,133.312,133.4911,133.1728,133.1827,7049.0
2022-04-12 12:45:00,133.91,134.02,133.84,133.99,6911.0,133.2225,133.3319,133.1529,133.3021,6911.0
2022-04-12 12:50:00,133.96,134.07,133.95,134.0,8940.0,133.2722,133.3817,133.2623,133.312,8940.0
2022-04-12 12:55:00,134.0,134.03,133.92,134.0,7126.0,133.312,133.3419,133.2325,133.312,7126.0
2022-04-12 13:00:00,134.02,134.02,133.72,133.95,12428.0,133.3319,133.3319,133.0335,133.2623,12428.0
2022-04-12 13:05:00,134.03,134.04,133.86,133.97,8330.0,133.3419,133.3518,133.1728,133.2822,8330.0
2022-04-12 13:10:00,133.94,134.16,133.93,134.01,5563.0,133.2523,133.4712,133.2424,133.322,5563.0
2022-04-12 13:15:00,133.95,134.03,133.86,133.98,4801.0,133.2623,133.3419,133.1728,133.2921,4801.0
2022-04-12 13:20:00,134.02,134.12,133.88,134.0,6272.0,133.3319,133.4314,133.1927,133.312,6272.0
2022-04-12 13:25:00,133.98,133.98,133.86,133.92,4774.0,133.2921,133.2921,133.1728,133.2325,4774.0
2022-04-12 13:30:00,133.89,134.06,133.85,133.98,5518.0,133.2026,133.3717,133.1628,133.2921,5518.0
2022-04-12 13:35:00,133.97,133.98,133.85,133.92,9927.0,133.2822,133.2921,133.1628,133.2325,9927.0
2022-04-12 13:40:00,133.89,133.95,133.48,133.48,24087.0,133.2026,133.2623,132.7947,132.7947,24087.0
2022-04-12 13:45:00,133.48,133.71,133.37,133.62,5804.0,132.7947,133.0235,132.6853,132.934,5804.0
2022-04-12 13:50:00,133.56,133.57,133.15,133.19,4264.0,132.8743,132.8842,132.4664,132.5062,4264.0
2022-04-12 13:55:00,133.19,133.32,132.78,133.3,20329.0,132.5062,132.6355,132.0983,132.6156,20329.0
2022-04-12 14:00:00,133.3,133.43,133.24,133.43,21425.0,132.6156,132.745,132.5559,132.745,21425.0
2022-04-12 14:05:00,133.39,133.55,133.33,133.47,5257.0,132.7052,132.8644,132.6455,132.7848,5257.0
2022-04-12 14:10:00,133.36,133.4,133.23,133.3,6759.0,132.6753,132.7151,132.546,132.6156,6759.0
2022-04-12 14:15:00,133.24,133.41,133.2,133.33,17680.0,132.5559,132.7251,132.5161,132.6455,17680.0
2022-04-12 14:20:00,133.33,133.38,133.28,133.31,8890.0,132.6455,132.6952,132.5957,132.6256,8890.0
2022-04-12 14:25:00,133.28,133.37,133.26,133.33,9166.0,132.5957,132.6853,132.5758,132.6455,9166.0
2022-04-12 14:30:00,133.34,133.51,133.25,133.51,14908.0,132.6554,132.8246,132.5659,132.8246,14908.0
2022-04-12 14:35:00,133.46,133.54,133.34,133.34,4206.0,132.7748,132.8544,132.6554,132.6554,4206.0
2022-04-12 14:40:00,133.31,133.4,132.94,132.97,34707.0,132.6256,132.7151,132.2575,132.2873,34707.0
2022-04-12 14:45:00,133.05,133.42,133.04,133.42,44567.0,132.3669,132.735,132.357,132.735,44567.0
2022-04-12 14:50:00,133.44,133.49,133.25,133.39,5495.0,132.7549,132.8047,132.5659,132.7052,5495.0
2022-04-12 14:55:00,133.46,133.53,133.23,133.32,3731.0,132.7748,132.8445,132.546,132.6355,3731.0
2022-04-12 15:00:00,133.31,133.31,132.99,133.08,7379.0,132.6256,132.6256,132.3072,132.3968,7379.0
2022-04-12 15:05:00,132.99,133.06,132.87,132.9,14496.0,132.3072,132.3769,132.1878,132.2177,14496.0
2022-04-12 15:10:00,132.89,133.06,132.88,133.03,6277.0,132.2077,132.3769,132.1978,132.347,6277.0
2022-04-12 15:15:00,133.03,133.1,132.96,133.08,5350.0,132.347,132.4167,132.2774,132.3968,5350.0
2022-04-12 15:20:00,133.15,133.25,133.1,133.25,7015.0,132.4664,132.5659,132.4167,132.5659,7015.0
2022-04-12 15:25:00,133.22,133.28,133.06,133.28,22396.0,132.536,132.5957,132.3769,132.5957,22396.0
2022-04-12 15:30:00,133.29,133.32,132.89,133.09,40263.0,132.6057,132.6355,132.2077,132.4067,40263.0
2022-04-12 15:35:00,133.07,133.33,133.06,133.31,12763.0,132.3868,132.6455,132.3769,132.6256,12763.0
2022-04-12 15:40:00,133.26,133.42,133.16,133.38,37350.0,132.5758,132.735,132.4764,132.6952,37350.0
2022-04-12 15:45:00,133.33,133.69,133.25,133.65,19530.0,132.6455,133.0036,132.5659,132.9638,19530.0
2022-04-12 15:50:00,133.59,133.89,133.53,133.6,33997.0,132.9041,133.2026,132.8445,132.9141,33997.0
2022-04-12 15:55:00,133.65,134.06,133.62,134.0,114434.0,132.9638,133.3717,132.934,133.312,114434.0
2022-04-13 09:30:00,133.97,134.51,133.83,134.51,17301.0,133.2822,133.8194,133.1429,133.8194,17301.0
2022-04-13 09:35:00,134.51,134.52,134.37,134.44,5861.0,133.8194,133.8294,133.6801,133.7498,5861.0
2022-04-13 09:40:00,134.53,135.37,134.34,134.39,12811.0,133.8393,134.675,133.6503,133.7,12811.0
2022-04-13 09:45:00,134.3,134.7,134.22,134.7,6904.0,133.6105,134.0084,133.5309,134.0084,6904.0
2022-04-13 09:50:00,134.9,135.14,134.89,135.06,2413.0,134.2074,134.4462,134.1975,134.3666,2413.0
2022-04-13 09:55:00,134.98,135.1,134.52,134.59,10369.0,134.287,134.4064,133.8294,133.899,10369.0
2022-04-13 10:00:00,134.69,134.75,134.06,134.22,16463.0,133.9985,134.0582,133.3717,133.5309,16463.0
2022-04-13 10:05:00,134.17,134.65,134.17,134.4,4356.0,133.4812,133.9587,133.4812,133.71,4356.0
2022-04-13 10:10:00,134.46,134.56,134.28,134.44,11077.0,133.7697,133.8692,133.5906,133.7498,11077.0
2022-04-13 10:15:00,134.37,134.65,134.35,134.38,5632.0,133.6801,133.9587,133.6602,133.6901,5632.0
2022-04-13 10:20:00,134.4,134.55,134.34,134.44,10029.0,133.71,133.8592,133.6503,133.7498,10029.0
2022-04-13 10:25:00,134.39,134.4,133.66,133.76,11870.0,133.7,133.71,132.9738,133.0733,11870.0
2022-04-13 10:30:00,133.66,134.12,133.65,134.03,13491.0,132.9738,133.4314,132.9638,133.3419,13491.0
2022-04-13 10:35:00,134.03,134.26,133.94,134.18,6969.0,133.3419,133.5707,133.2523,133.4911,6969.0
2022-04-13 10:40:00,134.21,134.53,134.18,134.53,2664.0,133.521,133.8393,133.4911,133.8393,2664.0
2022-04-13 10:45:00,134.63,134.77,134.4,134.41,7952.0,133.9388,134.0781,133.71,133.7199,7952.0
2022-04-13 10:50:00,134.4,134.46,134.16,134.38,5800.0,133.71,133.7697,133.4712,133.6901,5800.0
2022-04-13 10:55:00,134.38,134.63,134.37,134.63,4358.0,133.6901,133.9388,133.6801,133.9388,4358.0
2022-04-13 11:00:00,134.69,134.93,134.64,134.86,2700.0,133.9985,134.2373,133.9488,134.1676,2700.0
2022-04-13 11:05:00,134.86,134.92,134.69,134.69,5429.0,134.1676,134.2273,133.9985,133.9985,5429.0
2022-04-13 11:10:00,134.61,134.76,134.32,134.39,3408.0,133.9189,134.0681,133.6304,133.7,3408.0
2022-04-13 11:15:00,134.46,134.46,134.26,134.26,5326.0,133.7697,133.7697,133.5707,133.5707,5326.0
2022-04-13 11:20:00,134.25,134.5,134.25,134.38,6039.0,133.5608,133.8095,133.5608,133.6901,6039.0
2022-04-13 11:25:00,134.42,134.47,134.23,134.37,3278.0,133.7299,133.7796,133.5409,133.6801,3278.0
2022-04-13 11:30:00,134.41,134.6,134.37,134.57,6024.0,133.7199,133.909,133.6801,133.8791,6024.0
2022-04-13 11:35:00,134.59,134.63,134.37,134.51,4800.0,133.899,133.9388,133.6801,133.8194,4800.0
2022-04-13 11:40:00,134.47,134.48,134.22,134.43,10233.0,133.7796,133.7896,133.5309,133.7398,10233.0
2022-04-13 11:45:00,134.36,134.52,134.3,134.52,6729.0,133.6702,133.8294,133.6105,133.8294,6729.0
2022-04-13 11:50:00,134.54,134.64,134.41,134.55,7995.0,133.8493,133.9488,133.7199,133.8592,7995.0
2022-04-13 11:55:00,134.57,135.0,134.44,134.92,15454.0,133.8791,134.3069,133.7498,134.2273,15454.0
2022-04-13 12:00:00,134.93,134.95,134.69,134.69,4343.0,134.2373,134.2572,133.9985,133.9985,4343.0
2022-04-13 12:05:00,134.65,134.7,134.49,134.54,3410.0,133.9587,134.0084,133.7995,133.8493,3410.0
2022-04-13 12:10:00,134.48,134.66,134.41,134.66,11188.0,133.7896,133.9687,133.7199,133.9687,11188.0
2022-04-13 12:15:00,134.59,134.77,134.56,134.72,3153.0,133.899,134.0781,133.8692,134.0283,3153.0
2022-04-13 12:20:00,134.73,134.84,134.61,134.74,4500.0,134.0383,134.1477,133.9189,134.0482,4500.0
2022-04-13 12:25:00,134.76,134.81,134.53,134.53,5219.0,134.0681,134.1179,133.8393,133.8393,5219.0
2022-04-13 12:30:00,134.51,134.82,134.5,134.81,5472.0,133.8194,134.1278,133.8095,134.1179,5472.0
2022-04-13 12:35:00,134.84,135.0,134.84,134.94,5054.0,134.1477,134.3069,134.1477,134.2472,5054.0
2022-04-13 12:40:00,134.94,135.17,134.93,135.09,4957.0,134.2472,134.476,134.2373,134.3964,4957.0
2022-04-13 12:45:00,135.1,135.1,134.88,134.95,2000.0,134.4064,134.4064,134.1875,134.2572,2000.0
2022-04-13 12:50:00,134.92,134.95,134.68,134.69,8228.0,134.2273,134.2572,133.9885,133.9985,8228.0
2022-04-13 12:55:00,134.7,134.72,134.55,134.55,5538.0,134.0084,134.0283,133.8592,133.8592,5538.0
2022-04-13 13:00:00,134.74,134.87,134.71,134.74,3152.0,134.0482,134.1776,134.0184,134.0482,3152.0
2022-04-13 13:05:00,134.72,134.76,134.68,134.72,3812.0,134.0283,134.0681,133.9885,134.0283,3812.0
2022-04-13 13:10:00,134.71,134.85,134.7,134.72,2478.0,134.0184,134.1577,134.0084,134.0283,2478.0
2022-04-13 13:15:00,134.69,134.7,134.42,134.49,4466.0,133.9985,134.0084,133.7299,133.7995,4466.0
2022-04-13 13:20:00,134.48,134.63,134.48,134.57,3664.0,133.7896,133.9388,133.7896,133.8791,3664.0
2022-04-13 13:25:00,134.53,134.63,134.49,134.5,2626.0,133.8393,133.9388,133.7995,133.8095,2626.0
2022-04-13 13:30:00,134.53,134.56,134.31,134.31,5764.0,133.8393,133.8692,133.6204,133.6204,5764.0
2022-04-13 13:35:00,134.31,134.4,134.25,134.33,6675.0,133.6204,133.71,133.5608,133.6403,6675.0
2022-04-13 13:40:00,134.33,134.38,134.29,134.36,3302.0,133.6403,133.6901,133.6006,133.6702,3302.0
2022-04-13 13:45:00,134.38,134.5,134.27,134.5,5101.0,133.6901,133.8095,133.5807,133.8095,5101.0
2022-04-13 13:50:00,134.45,134.51,134.35,134.37,3606.0,133.7597,133.8194,133.6602,133.6801,3606.0
2022-04-13 13:55:00,134.37,134.56,134.27,134.56,7396.0,133.6801,133.8692,133.5807,133.8692,7396.0
2022-04-13 14:00:00,134.48,134.48,134.36,134.46,4041.0,133.7896,133.7896,133.6702,133.7697,4041.0
2022-04-13 14:05:00,134.44,134.69,134.44,134.64,3952.0,133.7498,133.9985,133.7498,133.9488,3952.0
2022-04-13 14:10:00,134.61,134.69,134.57,134.64,5323.0,133.9189,133.9985,133.8791,133.9488,5323.0
2022-04-13 14:15:00,134.66,134.87,134.51,134.87,7313.0,133.9687,134.1776,133.8194,134.1776,7313.0
2022-04-13 14:20:00,134.92,134.95,134.77,134.92,5793.0,134.2273,134.2572,134.0781,134.2273,5793.0
2022-04-13 14:25:00,134.99,135.0,134.81,134.82,5332.0,134.297,134.3069,134.1179,134.1278,5332.0
2022-04-13 14:30:00,134.75,134.79,134.55,134.58,3256.0,134.0582,134.098,133.8592,133.8891,3256.0
2022-04-13 14:35:00,134.59,134.64,134.55,134.61,4342.0,133.899,133.9488,133.8592,133.9189,4342.0
2022-04-13 14:40:00,134.64,134.78,134.61,134.71,5124.0,133.9488,134.088,133.9189,134.0184,5124.0
2022-04-13 14:45:00,134.84,134.93,134.7,134.82,6203.0,134.1477,134.2373,134.0084,134.1278,6203.0
2022-04-13 14:50:00,134.86,134.92,134.75,134.92,2686.0,134.1676,134.2273,134.0582,134.2273,2686.0
2022-04-13 14:55:00,134.93,135.06,134.89,134.96,5443.0,134.2373,134.3666,134.1975,134.2671,5443.0
2022-04-13 15:00:00,134.89,134.98,134.76,134.82,10877.0,134.1975,134.287,134.0681,134.1278,10877.0
2022-04-13 15:05:00,134.95,135.06,134.93,135.03,4536.0,134.2572,134.3666,134.2373,134.3368,4536.0
2022-04-13 15:10:00,135.03,135.05,134.92,134.96,2514.0,134.3368,134.3566,134.2273,134.2671,2514.0
2022-04-13 15:15:00,134.87,135.0,134.87,134.91,4719.0,134.1776,134.3069,134.1776,134.2174,4719.0
2022-04-13 15:20:00,134.89,134.9,134.77,134.8,6415.0,134.1975,134.2074,134.0781,134.1079,6415.0
2022-04-13 15:25:00,134.8,134.82,134.72,134.77,10554.0,134.1079,134.1278,134.0283,134.0781,10554.0
2022-04-13 15:30:00,134.78,135.0,134.78,135.0,10979.0,134.088,134.3069,134.088,134.3069,10979.0
2022-04-13 15:35:00,135.0,135.02,134.81,134.82,11783.0,134.3069,134.3268,134.1179,134.1278,11783.0
2022-04-13 15:40:00,134.8,134.8,134.68,134.72,11952.0,134.1079,134.1079,133.9885,134.0283,11952.0
2022-04-13 15:45:00,134.73,134.93,134.71,134.83,21189.0,134.0383,134.2373,134.0184,134.1378,21189.0
2022-04-13 15:50:00,134.81,134.81,134.61,134.66,41696.0,134.1179,134.1179,133.9189,133.9687,41696.0
2022-04-13 15:55:00,134.64,134.83,134.51,134.75,98752.0,133.9488,134.1378,133.8194,134.0582,98752.0
2022-04-14 09:30:00,134.87,135.52,134.87,135.41,35145.0,134.1776,134.8242,134.1776,134.7148,35145.0
2022-04-14 09:35:00,135.51,135.6,134.91,134.91,2672.0,134.8143,134.9038,134.2174,134.2174,2672.0
2022-04-14 09:40:00,134.75,135.29,134.59,135.06,11427.0,134.0582,134.5954,133.899,134.3666,11427.0
2022-04-14 09:45:00,135.12,135.29,135.03,135.08,13317.0,134.4263,134.5954,134.3368,134.3865,13317.0
2022-04-14 09:50:00,135.16,135.31,135.01,135.27,13871.0,134.4661,134.6153,134.3169,134.5755,13871.0
2022-04-14 09:55:00,135.3,136.12,135.25,136.06,6364.0,134.6054,135.4212,134.5556,135.3615,6364.0
2022-04-14 10:00:00,136.18,136.74,136.15,136.73,3900.0,135.4808,136.038,135.451,136.028,3900.0
2022-04-14 10:05:00,136.68,136.68,136.08,136.29,8980.0,135.9783,135.9783,135.3814,135.5903,8980.0
2022-04-14 10:10:00,136.3,136.3,135.73,136.05,7759.0,135.6002,135.6002,135.0332,135.3515,7759.0
2022-04-14 10:15:00,136.0,136.28,135.91,136.16,13885.0,135.3018,135.5803,135.2122,135.461,13885.0
2022-04-14 10:20:00,136.23,136.54,136.12,136.51,5191.0,135.5306,135.839,135.4212,135.8092,5191.0
2022-04-14 10:25:00,136.42,136.51,136.14,136.14,5825.0,135.7196,135.8092,135.4411,135.4411,5825.0
2022-04-14 10:30:00,136.23,136.42,136.13,136.27,20153.0,135.5306,135.7196,135.4311,135.5704,20153.0
2022-04-14 10:35:00,136.22,136.42,135.76,135.89,5313.0,135.5206,135.7196,135.063,135.1923,5313.0
2022-04-14 10:40:00,135.93,136.27,135.91,136.22,3925.0,135.2321,135.5704,135.2122,135.5206,3925.0
2022-04-14 10:45:00,136.24,136.48,136.24,136.34,12488.0,135.5405,135.7793,135.5405,135.64,12488.0
2022-04-14 10:50:00,136.27,136.27,136.04,136.14,2896.0,135.5704,135.5704,135.3416,135.4411,2896.0
2022-04-14 10:55:00,136.17,136.46,136.14,136.25,8187.0,135.4709,135.7594,135.4411,135.5505,8187.0
2022-04-14 11:00:00,136.18,136.44,136.18,136.29,11301.0,135.4808,135.7395,135.4808,135.5903,11301.0
2022-04-14 11:05:00,136.19,136.44,136.15,136.42,11330.0,135.4908,135.7395,135.451,135.7196,11330.0
2022-04-14 11:10:00,136.37,136.37,136.13,136.3,3298.0,135.6699,135.6699,135.4311,135.6002,3298.0
2022-04-14 11:15:00,136.23,136.62,136.23,136.53,6598.0,135.5306,135.9186,135.5306,135.8291,6598.0
2022-04-14 11:20:00,136.53,136.62,136.5,136.62,4714.0,135.8291,135.9186,135.7992,135.9186,4714.0
2022-04-14 11:25:00,136.66,136.69,136.45,136.57,3320.0,135.9584,135.9882,135.7495,135.8688,3320.0
2022-04-14 11:30:00,136.6,136.67,136.59,136.67,3033.0,135.8987,135.9683,135.8887,135.9683,3033.0
2022-04-14 11:35:00,136.67,136.67,136.48,136.5,9608.0,135.9683,135.9683,135.7793,135.7992,9608.0
2022-04-14 11:40:00,136.56,136.56,136.02,136.02,8633.0,135.8589,135.8589,135.3217,135.3217,8633.0
2022-04-14 11:45:00,136.11,136.12,135.97,136.11,2495.0,135.4112,135.4212,135.2719,135.4112,2495.0
2022-04-14 11:50:00,136.06,136.15,135.98,136.02,3154.0,135.3615,135.451,135.2819,135.3217,3154.0
2022-04-14 11:55:00,136.04,136.04,135.83,135.98,5188.0,135.3416,135.3416,135.1326,135.2819,5188.0
2022-04-14 12:00:00,136.0,136.06,135.79,135.79,6539.0,135.3018,135.3615,135.0928,135.0928,6539.0
2022-04-14 12:05:00,135.77,135.91,135.71,135.84,10872.0,135.073,135.2122,135.0133,135.1426,10872.0
2022-04-14 12:10:00,135.83,136.11,135.83,135.94,3800.0,135.1326,135.4112,135.1326,135.2421,3800.0
2022-04-14 12:15:00,135.88,136.01,135.85,135.86,8371.0,135.1824,135.3117,135.1525,135.1625,8371.0
2022-04-14 12:20:00,135.81,135.85,135.71,135.83,4665.0,135.1127,135.1525,135.0133,135.1326,4665.0
2022-04-14 12:25:00,135.81,135.89,135.77,135.88,2618.0,135.1127,135.1923,135.073,135.1824,2618.0
2022-04-14 12:30:00,135.87,136.05,135.85,135.96,4211.0,135.1724,135.3515,135.1525,135.262,4211.0
2022-04-14 12:35:00,135.94,135.94,135.72,135.73,4324.0,135.2421,135.2421,135.0232,135.0332,4324.0
2022-04-14 12:40:00,135.72,135.8,135.62,135.65,7630.0,135.0232,135.1028,134.9237,134.9536,7630.0
2022-04-14 12:45:00,135.63,135.69,135.6,135.65,2907.0,134.9337,134.9934,134.9038,134.9536,2907.0
2022-04-14 12:50:00,135.63,135.63,135.38,135.38,4039.0,134.9337,134.9337,134.685,134.685,4039.0
2022-04-14 12:55:00,135.42,135.56,135.3,135.56,4926.0,134.7247,134.864,134.6054,134.864,4926.0
2022-04-14 13:00:00,135.58,135.66,135.4,135.62,10931.0,134.8839,134.9635,134.7049,134.9237,10931.0
2022-04-14 13:05:00,135.62,135.71,135.49,135.71,5963.0,134.9237,135.0133,134.7944,135.0133,5963.0
2022-04-14 13:10:00,135.74,135.96,135.74,135.89,7703.0,135.0431,135.262,135.0431,135.1923,7703.0
2022-04-14 13:15:00,135.88,136.06,135.85,135.92,7461.0,135.1824,135.3615,135.1525,135.2222,7461.0
2022-04-14 13:20:00,135.92,135.96,135.78,135.82,3645.0,135.2222,135.262,135.0829,135.1227,3645.0
2022-04-14 13:25:00,135.82,135.89,135.76,135.89,14914.0,135.1227,135.1923,135.063,135.1923,14914.0
2022-04-14 13:30:00,135.95,136.06,135.93,136.06,5544.0,135.252,135.3615,135.2321,135.3615,5544.0
2022-04-14 13:35:00,136.1,136.21,136.04,136.04,6645.0,135.4013,135.5107,135.3416,135.3416,6645.0
2022-04-14 13:40:00,136.08,136.13,135.99,135.99,9623.0,135.3814,135.4311,135.2918,135.2918,9623.0
2022-04-14 13:45:00,136.03,136.06,135.96,135.96,5701.0,135.3316,135.3615,135.262,135.262,5701.0
2022-04-14 13:50:00,135.99,136.03,135.96,136.01,5583.0,135.2918,135.3316,135.262,135.3117,5583.0
2022-04-14 13:55:00,136.01,136.12,135.96,136.09,7685.0,135.3117,135.4212,135.262,135.3913,7685.0
2022-04-14 14:00:00,136.1,136.49,136.03,136.36,7867.0,135.4013,135.7893,135.3316,135.6599,7867.0
2022-04-14 14:05:00,136.37,136.53,136.34,136.53,6915.0,135.6699,135.8291,135.64,135.8291,6915.0
2022-04-14 14:10:00,136.5,136.59,136.41,136.47,6885.0,135.7992,135.8887,135.7097,135.7694,6885.0
2022-04-14 14:15:00,136.5,136.51,136.22,136.24,4954.0,135.7992,135.8092,135.5206,135.5405,4954.0
2022-04-14 14:20:00,136.21,136.29,136.12,136.13,4528.0,135.5107,135.5903,135.4212,135.4311,4528.0
2022-04-14 14:25:00,136.16,136.18,136.07,136.13,4333.0,135.461,135.4808,135.3714,135.4311,4333.0
2022-04-14 14:30:00,136.15,136.15,135.98,136.0,5214.0,135.451,135.451,135.2819,135.3018,5214.0
2022-04-14 14:35:00,135.96,136.1,135.92,136.09,8211.0,135.262,135.4013,135.2222,135.3913,8211.0
2022-04-14 14:40:00,136.11,136.2,136.09,136.14,11334.0,135.4112,135.5007,135.3913,135.4411,11334.0
2022-04-14 14:45:00,136.14,136.34,136.1,136.28,8527.0,135.4411,135.64,135.4013,135.5803,8527.0
2022-04-14 14:50:00,136.32,136.33,136.01,136.02,12816.0,135.6201,135.6301,135.3117,135.3217,12816.0
2022-04-14 14:55:00,135.97,136.12,135.77,136.03,35407.0,135.2719,135.4212,135.073,135.3316,35407.0
2022-04-14 15:00:00,136.0,136.01,135.79,135.9,9516.0,135.3018,135.3117,135.0928,135.2023,9516.0
2022-04-14 15:05:00,135.89,135.98,135.75,135.75,9468.0,135.1923,135.2819,135.0531,135.0531,9468.0
2022-04-14 15:10:00,135.78,135.8,135.65,135.79,12548.0,135.0829,135.1028,134.9536,135.0928,12548.0
2022-04-14 15:15:00,135.81,136.08,135.81,136.03,17058.0,135.1127,135.3814,135.1127,135.3316,17058.0
2022-04-14 15:20:00,136.05,136.08,136.01,136.03,6970.0,135.3515,135.3814,135.3117,135.3316,6970.0
2022-04-14 15:25:00,136.03,136.08,135.96,136.0,9584.0,135.3316,135.3814,135.262,135.3018,9584.0
2022-04-14 15:30:00,135.99,136.06,135.94,135.97,19249.0,135.2918,135.3615,135.2421,135.2719,19249.0
2022-04-14 15:35:00,135.97,136.06,135.77,135.8,13264.0,135.2719,135.3615,135.073,135.1028,13264.0
2022-04-14 15:40:00,135.78,135.96,135.75,135.93,14406.0,135.0829,135.262,135.0531,135.2321,14406.0
2022-04-14 15:45:00,135.9,135.93,135.64,135.66,27326.0,135.2023,135.2321,134.9436,134.9635,27326.0
2022-04-14 15:50:00,135.66,135.73,135.4,135.44,65176.0,134.9635,135.0332,134.7049,134.7446,65176.0
2022-04-14 15:55:00,135.42,135.68,135.11,135.14,125762.0,134.7247,134.9834,134.4163,134.4462,125762.0
2022-04-18 09:30:00,134.87,135.85,134.81,135.85,19603.0,134.1776,135.1525,134.1179,135.1525,19603.0
2022-04-18 09:35:00,135.8,136.36,135.77,136.13,6315.0,135.1028,135.6599,135.073,135.4311,6315.0
2022-04-18 09:40:00,135.98,136.64,135.73,136.47,11811.0,135.2819,135.9385,135.0332,135.7694,11811.0
2022-04-18 09:45:00,136.28,136.73,136.16,136.62,4472.0,135.5803,136.028,135.461,135.9186,4472.0
2022-04-18 09:50:00,136.49,136.49,135.99,136.31,2050.0,135.7893,135.7893,135.2918,135.6102,2050.0
2022-04-18 09:55:00,136.35,136.47,135.9,136.47,3669.0,135.65,135.7694,135.2023,135.7694,3669.0
2022-04-18 10:00:00,136.37,136.67,136.15,136.34,4446.0,135.6699,135.9683,135.451,135.64,4446.0
2022-04-18 10:05:00,136.41,136.44,135.98,135.98,10102.0,135.7097,135.7395,135.2819,135.2819,10102.0
2022-04-18 10:10:00,136.05,136.38,136.02,136.3,6826.0,135.3515,135.6798,135.3217,135.6002,6826.0
2022-04-18 10:15:00,136.22,136.38,136.02,136.36,10727.0,135.5206,135.6798,135.3217,135.6599,10727.0
2022-04-18 10:20:00,136.29,136.47,136.03,136.04,4777.0,135.5903,135.7694,135.3316,135.3416,4777.0
2022-04-18 10:25:00,136.1,136.1,135.55,135.83,13324.0,135.4013,135.4013,134.8541,135.1326,13324.0
2022-04-18 10:30:00,135.89,136.17,135.86,136.07,2300.0,135.1923,135.4709,135.1625,135.3714,2300.0
2022-04-18 10:35:00,136.17,136.36,135.97,136.36,7917.0,135.4709,135.6599,135.2719,135.6599,7917.0
2022-04-18 10:40:00,136.34,136.58,136.3,136.56,2740.0,135.64,135.8788,135.6002,135.8589,2740.0
2022-04-18 10:45:00,136.65,136.68,136.56,136.64,1629.0,135.9484,135.9783,135.8589,135.9385,1629.0
2022-04-18 10:50:00,136.56,136.69,136.29,136.38,4958.0,135.8589,135.9882,135.5903,135.6798,4958.0
2022-04-18 10:55:00,136.38,136.38,136.15,136.28,6494.0,135.6798,135.6798,135.451,135.5803,6494.0
2022-04-18 11:00:00,136.24,136.37,136.16,136.37,5680.0,135.5405,135.6699,135.461,135.6699,5680.0
2022-04-18 11:05:00,136.34,136.34,136.15,136.24,4514.0,135.64,135.64,135.451,135.5405,4514.0
2022-04-18 11:10:00,136.31,136.4,136.18,136.27,3405.0,135.6102,135.6997,135.4808,135.5704,3405.0
2022-04-18 11:15:00,136.19,136.19,135.98,136.1,8373.0,135.4908,135.4908,135.2819,135.4013,8373.0
2022-04-18 11:20:00,136.17,136.23,135.87,136.0,2680.0,135.4709,135.5306,135.1724,135.3018,2680.0
2022-04-18 11:25:00,136.03,136.15,135.87,135.94,6137.0,135.3316,135.451,135.1724,135.2421,6137.0
2022-04-18 11:30:00,135.94,136.19,135.94,136.15,3636.0,135.2421,135.4908,135.2421,135.451,3636.0
2022-04-18 11:35:00,136.14,136.14,135.78,136.02,8782.0,135.4411,135.4411,135.0829,135.3217,8782.0
2022-04-18 11:40:00,135.92,135.98,135.84,135.93,4352.0,135.2222,135.2819,135.1426,135.2321,4352.0
2022-04-18 11:45:00,135.93,135.99,135.79,135.99,15646.0,135.2321,135.2918,135.0928,135.2918,15646.0
2022-04-18 11:50:00,135.99,136.07,135.92,135.98,7115.0,135.2918,135.3714,135.2222,135.2819,7115.0
2022-04-18 11:55:00,135.99,136.07,135.91,136.02,6960.0,135.2918,135.3714,135.2122,135.3217,6960.0
2022-04-18 12:00:00,136.06,136.06,135.81,135.99,9652.0,135.3615,135.3615,135.1127,135.2918,9652.0
2022-04-18 12:05:00,136.03,136.07,136.0,136.0,3040.0,135.3316,135.3714,135.3018,135.3018,3040.0
2022-04-18 12:10:00,136.04,136.14,135.97,136.08,4765.0,135.3416,135.4411,135.2719,135.3814,4765.0
2022-04-18 12:15:00,136.08,136.12,135.92,136.01,19813.0,135.3814,135.4212,135.2222,135.3117,19813.0
2022-04-18 12:20:00,136.07,136.13,135.99,136.0,7304.0,135.3714,135.4311,135.2918,135.3018,7304.0
2022-04-18 12:25:00,135.97,136.13,135.94,136.06,7299.0,135.2719,135.4311,135.2421,135.3615,7299.0
2022-04-18 12:30:00,136.04,136.07,135.93,136.03,22720.0,135.3416,135.3714,135.2321,135.3316,22720.0
2022-04-18 12:35:00,136.08,136.14,135.9,136.11,20537.0,135.3814,135.4411,135.2023,135.4112,20537.0
2022-04-18 12:40:00,136.1,136.13,135.97,136.05,10151.0,135.4013,135.4311,135.2719,135.3515,10151.0
2022-04-18 12:45:00,136.05,136.27,136.04,136.25,11814.0,135.3515,135.5704,135.3416,135.5505,11814.0
2022-04-18 12:50:00,136.26,136.68,136.26,136.64,6193.0,135.5604,135.9783,135.5604,135.9385,6193.0
2022-04-18 12:55:00,136.59,136.73,136.47,136.69,7997.0,135.8887,136.028,135.7694,135.9882,7997.0
2022-04-18 13:00:00,136.78,136.82,136.53,136.6,6820.0,136.0778,136.1176,135.8291,135.8987,6820.0
2022-04-18 13:05:00,136.59,136.95,136.57,136.95,9844.0,135.8887,136.2469,135.8688,136.2469,9844.0
2022-04-18 13:10:00,136.91,137.14,136.91,137.11,13157.0,136.2071,136.4359,136.2071,136.4061,13157.0
2022-04-18 13:15:00,137.09,137.09,136.86,136.89,10479.0,136.3862,136.3862,136.1574,136.1872,10479.0
2022-04-18 13:20:00,136.87,136.92,136.66,136.82,2896.0,136.1673,136.217,135.9584,136.1176,2896.0
2022-04-18 13:25:00,136.79,136.85,136.73,136.77,2249.0,136.0877,136.1474,136.028,136.0678,2249.0
2022-04-18 13:30:00,136.81,136.99,136.76,136.94,11338.0,136.1076,136.2867,136.0579,136.2369,11338.0
2022-04-18 13:35:00,136.92,137.04,136.83,137.03,5944.0,136.217,136.3364,136.1275,136.3265,5944.0
2022-04-18 13:40:00,137.0,137.15,136.9,137.09,3512.0,136.2966,136.4459,136.1972,136.3862,3512.0
2022-04-18 13:45:00,137.06,137.1,136.83,137.05,3760.0,136.3563,136.3961,136.1275,136.3464,3760.0
2022-04-18 13:50:00,137.02,137.16,137.0,137.16,1900.0,136.3165,136.4558,136.2966,136.4558,1900.0
2022-04-18 13:55:00,137.2,137.29,136.94,137.12,8058.0,136.4956,136.5851,136.2369,136.416,8058.0
2022-04-18 14:00:00,137.19,137.21,136.98,137.04,3279.0,136.4857,136.5056,136.2767,136.3364,3279.0
2022-04-18 14:05:00,137.04,137.04,136.7,136.7,2486.0,136.3364,136.3364,135.9982,135.9982,2486.0
2022-04-18 14:10:00,136.67,136.97,136.65,136.86,3673.0,135.9683,136.2668,135.9484,136.1574,3673.0
2022-04-18 14:15:00,136.92,136.96,136.58,136.77,3808.0,136.217,136.2568,135.8788,136.0678,3808.0
2022-04-18 14:20:00,136.71,136.74,136.53,136.69,4084.0,136.0081,136.038,135.8291,135.9882,4084.0
2022-04-18 14:25:00,136.69,136.86,136.58,136.63,6226.0,135.9882,136.1574,135.8788,135.9285,6226.0
2022-04-18 14:30:00,136.63,136.84,136.63,136.8,6061.0,135.9285,136.1375,135.9285,136.0977,6061.0
2022-04-18 14:35:00,136.81,136.86,136.71,136.86,10375.0,136.1076,136.1574,136.0081,136.1574,10375.0
2022-04-18 14:40:00,136.87,136.88,136.63,136.68,6856.0,136.1673,136.1773,135.9285,135.9783,6856.0
2022-04-18 14:45:00,136.69,136.69,136.51,136.66,2600.0,135.9882,135.9882,135.8092,135.9584,2600.0
2022-04-18 14:50:00,136.6,136.69,136.49,136.59,4796.0,135.8987,135.9882,135.7893,135.8887,4796.0
2022-04-18 14:55:00,136.62,136.76,136.53,136.53,6251.0,135.9186,136.0579,135.8291,135.8291,6251.0
2022-04-18 15:00:00,136.63,136.7,136.45,136.53,5502.0,135.9285,135.9982,135.7495,135.8291,5502.0
2022-04-18 15:05:00,136.53,136.63,136.34,136.48,4546.0,135.8291,135.9285,135.64,135.7793,4546.0
2022-04-18 15:10:00,136.49,136.63,136.3,136.44,4176.0,135.7893,135.9285,135.6002,135.7395,4176.0
2022-04-18 15:15:00,136.48,136.57,136.27,136.32,4333.0,135.7793,135.8688,135.5704,135.6201,4333.0
2022-04-18 15:20:00,136.34,136.41,136.23,136.29,6616.0,135.64,135.7097,135.5306,135.5903,6616.0
2022-04-18 15:25:00,136.23,136.31,136.18,136.21,6090.0,135.5306,135.6102,135.4808,135.5107,6090.0
2022-04-18 15:30:00,136.2,136.26,136.0,136.02,12055.0,135.5007,135.5604,135.3018,135.3217,12055.0
2022-04-18 15:35:00,135.99,136.09,135.99,136.09,18163.0,135.2918,135.3913,135.2918,135.3913,18163.0
2022-04-18 15:40:00,136.04,136.2,135.99,136.1,17409.0,135.3416,135.5007,135.2918,135.4013,17409.0
2022-04-18 15:45:00,136.05,136.18,135.95,136.02,20974.0,135.3515,135.4808,135.252,135.3217,20974.0
2022-04-18 15:50:00,135.99,136.26,135.87,136.19,28264.0,135.2918,135.5604,135.1724,135.4908,28264.0
2022-04-18 15:55:00,136.19,136.43,136.13,136.43,37243.0,135.4908,135.7296,135.4311,135.7296,37243.0
2022-04-19 09:30:00,136.52,136.91,135.85,135.85,12643.0,135.8191,136.2071,135.1525,135.1525,12643.0
2022-04-19 09:35:00,135.84,136.76,135.84,136.68,1701.0,135.1426,136.0579,135.1426,135.9783,1701.0
2022-04-19 09:40:00,136.92,137.74,136.89,137.71,1713.0,136.217,137.0328,136.1872,137.003,1713.0
2022-04-19 09:45:00,137.54,137.7,137.43,137.66,3440.0,136.8339,136.993,136.7244,136.9532,3440.0
2022-04-19 09:50:00,137.61,137.79,137.51,137.71,10660.0,136.9035,137.0826,136.804,137.003,10660.0
2022-04-19 09:55:00,137.76,137.96,137.75,137.82,4223.0,137.0527,137.2517,137.0428,137.1124,4223.0
2022-04-19 10:00:00,137.89,138.21,137.88,138.19,6086.0,137.1821,137.5004,137.1721,137.4805,6086.0
2022-04-19 10:05:00,138.38,138.39,138.03,138.2,12478.0,137.6696,137.6795,137.3213,137.4905,12478.0
2022-04-19 10:10:00,138.26,138.43,138.21,138.28,3585.0,137.5502,137.7193,137.5004,137.5701,3585.0
2022-04-19 10:15:00,138.26,138.3,137.87,137.88,4899.0,137.5502,137.59,137.1622,137.1721,4899.0
2022-04-19 10:20:00,137.92,138.24,137.92,138.24,3721.0,137.2119,137.5303,137.2119,137.5303,3721.0
2022-04-19 10:25:00,138.1,138.19,138.1,138.19,400.0,137.391,137.4805,137.391,137.4805,400.0
2022-04-19 10:30:00,138.16,138.55,138.13,138.5,5164.0,137.4507,137.8387,137.4208,137.7889,5164.0
2022-04-19 10:35:00,138.5,138.91,138.5,138.86,8670.0,137.7889,138.1968,137.7889,138.1471,8670.0
2022-04-19 10:40:00,138.87,139.01,138.72,138.72,12338.0,138.157,138.2963,138.0078,138.0078,12338.0
2022-04-19 10:45:00,138.73,138.73,138.5,138.5,6782.0,138.0178,138.0178,137.7889,137.7889,6782.0
2022-04-19 10:50:00,138.47,138.54,138.39,138.53,5793.0,137.7591,137.8287,137.6795,137.8188,5793.0
2022-04-19 10:55:00,138.52,138.81,138.5,138.72,4733.0,137.8088,138.0973,137.7889,138.0078,4733.0
2022-04-19 11:00:00,138.69,138.77,138.53,138.76,4387.0,137.978,138.0576,137.8188,138.0476,4387.0
2022-04-19 11:05:00,138.71,138.81,138.34,138.39,21096.0,137.9979,138.0973,137.6298,137.6795,21096.0
2022-04-19 11:10:00,138.41,138.67,138.35,138.56,5114.0,137.6994,137.9581,137.6397,137.8486,5114.0
2022-04-19 11:15:00,138.52,138.56,137.99,138.2,6811.0,137.8088,137.8486,137.2816,137.4905,6811.0
2022-04-19 11:20:00,138.21,138.23,137.99,138.14,9552.0,137.5004,137.5203,137.2816,137.4308,9552.0
2022-04-19 11:25:00,138.14,138.25,138.0,138.0,5522.0,137.4308,137.5402,137.2915,137.2915,5522.0
2022-04-19 11:30:00,137.99,138.09,137.94,138.05,4345.0,137.2816,137.381,137.2318,137.3412,4345.0
2022-04-19 11:35:00,138.09,138.17,138.05,138.17,3013.0,137.381,137.4606,137.3412,137.4606,3013.0
2022-04-19 11:40:00,138.16,138.2,138.0,138.19,4931.0,137.4507,137.4905,137.2915,137.4805,4931.0
2022-04-19 11:45:00,138.26,138.28,138.02,138.16,7363.0,137.5502,137.5701,137.3114,137.4507,7363.0
2022-04-19 11:50:00,138.2,138.52,138.2,138.51,4678.0,137.4905,137.8088,137.4905,137.7989,4678.0
2022-04-19 11:55:00,138.5,138.53,138.41,138.47,3577.0,137.7889,137.8188,137.6994,137.7591,3577.0
2022-04-19 12:00:00,138.41,138.44,138.24,138.25,5210.0,137.6994,137.7292,137.5303,137.5402,5210.0
2022-04-19 12:05:00,138.28,138.51,138.26,138.51,11981.0,137.5701,137.7989,137.5502,137.7989,11981.0
2022-04-19 12:10:00,138.49,138.49,138.33,138.42,7821.0,137.779,137.779,137.6198,137.7093,7821.0
2022-04-19 12:15:00,138.51,138.51,138.4,138.48,2165.0,137.7989,137.7989,137.6894,137.769,2165.0
2022-04-19 12:20:00,138.5,138.58,138.46,138.54,1501.0,137.7889,137.8685,137.7491,137.8287,1501.0
2022-04-19 12:25:00,138.62,138.62,138.55,138.57,1550.0,137.9083,137.9083,137.8387,137.8586,1550.0
2022-04-19 12:30:00,138.53,138.59,138.5,138.55,4011.0,137.8188,137.8785,137.7889,137.8387,4011.0
2022-04-19 12:35:00,138.53,138.58,138.39,138.39,4680.0,137.8188,137.8685,137.6795,137.6795,4680.0
2022-04-19 12:40:00,138.39,138.65,138.35,138.63,6859.0,137.6795,137.9382,137.6397,137.9183,6859.0
2022-04-19 12:45:00,138.59,138.59,138.43,138.52,2184.0,137.8785,137.8785,137.7193,137.8088,2184.0
2022-04-19 12:50:00,138.49,138.58,138.49,138.54,2408.0,137.779,137.8685,137.779,137.8287,2408.0
2022-04-19 12:55:00,138.59,138.74,138.59,138.64,6269.0,137.8785,138.0277,137.8785,137.9282,6269.0
2022-04-19 13:00:00,138.63,138.92,138.6,138.86,10647.0,137.9183,138.2068,137.8884,138.1471,10647.0
2022-04-19 13:05:00,138.81,139.0,138.81,138.91,4225.0,138.0973,138.2864,138.0973,138.1968,4225.0
2022-04-19 13:10:00,138.93,139.02,138.91,139.02,6313.0,138.2167,138.3063,138.1968,138.3063,6313.0
2022-04-19 13:15:00,139.01,139.14,138.96,139.08,4802.0,138.2963,138.4257,138.2466,138.366,4802.0
2022-04-19 13:20:00,139.12,139.2,139.08,139.12,3485.0,138.4058,138.4853,138.366,138.4058,3485.0
2022-04-19 13:25:00,139.12,139.13,138.83,138.83,13562.0,138.4058,138.4157,138.1172,138.1172,13562.0
2022-04-19 13:30:00,138.78,138.87,138.68,138.85,18530.0,138.0675,138.157,137.968,138.1371,18530.0
2022-04-19 13:35:00,138.87,138.95,138.8,138.9,2921.0,138.157,138.2366,138.0874,138.1869,2921.0
2022-04-19 13:40:00,138.91,138.97,138.84,138.87,7452.0,138.1968,138.2565,138.1272,138.157,7452.0
2022-04-19 13:45:00,138.82,138.97,138.79,138.97,4862.0,138.1073,138.2565,138.0774,138.2565,4862.0
2022-04-19 13:50:00,139.0,139.22,138.95,139.21,5104.0,138.2864,138.5052,138.2366,138.4953,5104.0
2022-04-19 13:55:00,139.19,139.19,138.77,138.77,5577.0,138.4754,138.4754,138.0576,138.0576,5577.0
2022-04-19 14:00:00,138.77,138.94,138.77,138.9,3147.0,138.0576,138.2267,138.0576,138.1869,3147.0
2022-04-19 14:05:00,138.89,138.95,138.89,138.94,5376.0,138.1769,138.2366,138.1769,138.2267,5376.0
2022-04-19 14:10:00,139.0,139.04,138.8,138.9,5934.0,138.2864,138.3262,138.0874,138.1869,5934.0
2022-04-19 14:15:00,138.81,138.82,138.56,138.6,3822.0,138.0973,138.1073,137.8486,137.8884,3822.0
2022-04-19 14:20:00,138.59,138.73,138.56,138.61,6893.0,137.8785,138.0178,137.8486,137.8984,6893.0
2022-04-19 14:25:00,138.57,138.57,138.41,138.5,6546.0,137.8586,137.8586,137.6994,137.7889,6546.0
2022-04-19 14:30:00,138.5,138.53,138.26,138.37,5068.0,137.7889,137.8188,137.5502,137.6596,5068.0
2022-04-19 14:35:00,138.44,138.53,138.32,138.47,4283.0,137.7292,137.8188,137.6099,137.7591,4283.0
2022-04-19 14:40:00,138.5,138.51,138.39,138.39,5950.0,137.7889,137.7989,137.6795,137.6795,5950.0
2022-04-19 14:45:00,138.36,138.48,138.36,138.44,4514.0,137.6497,137.769,137.6497,137.7292,4514.0
2022-04-19 14:50:00,138.47,138.51,138.19,138.19,6572.0,137.7591,137.7989,137.4805,137.4805,6572.0
2022-04-19 14:55:00,138.23,138.24,137.98,138.17,8142.0,137.5203,137.5303,137.2716,137.4606,8142.0
2022-04-19 15:00:00,138.14,138.27,138.09,138.11,4335.0,137.4308,137.5601,137.381,137.4009,4335.0
2022-04-19 15:05:00,138.08,138.19,137.99,138.15,6477.0,137.3711,137.4805,137.2816,137.4407,6477.0
2022-04-19 15:10:00,138.14,138.4,138.13,138.36,4862.0,137.4308,137.6894,137.4208,137.6497,4862.0
2022-04-19 15:15:00,138.39,138.51,138.34,138.45,10376.0,137.6795,137.7989,137.6298,137.7392,10376.0
2022-04-19 15:20:00,138.45,138.52,138.34,138.44,9188.0,137.7392,137.8088,137.6298,137.7292,9188.0
2022-04-19 15:25:00,138.45,138.52,138.39,138.44,6775.0,137.7392,137.8088,137.6795,137.7292,6775.0
2022-04-19 15:30:00,138.43,138.52,138.37,138.43,10255.0,137.7193,137.8088,137.6596,137.7193,10255.0
2022-04-19 15:35:00,138.4,138.61,138.35,138.61,7509.0,137.6894,137.8984,137.6397,137.8984,7509.0
2022-04-19 15:40:00,138.61,138.73,138.6,138.62,10565.0,137.8984,138.0178,137.8884,137.9083,10565.0
2022-04-19 15:45:00,138.63,138.73,138.51,138.69,24027.0,137.9183,138.0178,137.7989,137.978,24027.0
2022-04-19 15:50:00,138.67,138.97,138.67,138.85,33079.0,137.9581,138.2565,137.9581,138.1371,33079.0
2022-04-19 15:55:00,138.83,138.97,138.67,138.92,58932.0,138.1172,138.2565,137.9581,138.2068,58932.0
2022-04-20 09:30:00,137.56,140.04,137.38,139.0,48746.0,136.8538,139.321,136.6747,138.2864,48746.0
2022-04-20 09:35:00,139.13,139.13,137.85,138.66,30999.0,138.4157,138.4157,137.1423,137.9481,30999.0
2022-04-20 09:40:00,138.93,138.93,137.56,137.76,2807.0,138.2167,138.2167,136.8538,137.0527,2807.0
2022-04-20 09:45:00,137.6,137.93,137.42,137.68,6173.0,136.8936,137.2219,136.7145,136.9731,6173.0
2022-04-20 09:50:00,137.55,137.91,137.46,137.57,4242.0,136.8438,137.202,136.7543,136.8637,4242.0
2022-04-20 09:55:00,137.57,138.58,137.57,138.55,16078.0,136.8637,137.8685,136.8637,137.8387,16078.0
2022-04-20 10:00:00,138.41,138.64,137.94,138.39,6647.0,137.6994,137.9282,137.2318,137.6795,6647.0
2022-04-20 10:05:00,138.46,138.96,138.03,138.9,8341.0,137.7491,138.2466,137.3213,138.1869,8341.0
2022-04-20 10:10:00,139.0,139.18,138.57,139.07,23352.0,138.2864,138.4654,137.8586,138.356,23352.0
2022-04-20 10:15:00,139.04,139.3,139.01,139.09,5111.0,138.3262,138.5848,138.2963,138.3759,5111.0
2022-04-20 10:20:00,138.95,139.19,138.77,139.18,5246.0,138.2366,138.4754,138.0576,138.4654,5246.0
2022-04-20 10:25:00,139.02,139.46,138.87,139.41,10759.0,138.3063,138.744,138.157,138.6943,10759.0
2022-04-20 10:30:00,139.4,139.82,139.26,139.68,8056.0,138.6843,139.1022,138.545,138.9629,8056.0
2022-04-20 10:35:00,139.64,139.7,139.46,139.54,8134.0,138.9231,138.9828,138.744,138.8236,8134.0
2022-04-20 10:40:00,139.59,139.59,139.37,139.44,3637.0,138.8733,138.8733,138.6545,138.7241,3637.0
2022-04-20 10:45:00,139.51,139.51,139.09,139.37,6362.0,138.7938,138.7938,138.3759,138.6545,6362.0
2022-04-20 10:50:00,139.31,139.55,139.18,139.19,7451.0,138.5948,138.8335,138.4654,138.4754,7451.0
2022-04-20 10:55:00,139.2,139.2,138.85,138.85,8418.0,138.4853,138.4853,138.1371,138.1371,8418.0
2022-04-20 11:00:00,138.85,138.86,138.63,138.8,9650.0,138.1371,138.1471,137.9183,138.0874,9650.0
2022-04-20 11:05:00,138.78,138.83,138.15,138.15,8288.0,138.0675,138.1172,137.4407,137.4407,8288.0
2022-04-20 11:10:00,138.16,138.21,137.64,137.69,12383.0,137.4507,137.5004,136.9334,136.9831,12383.0
2022-04-20 11:15:00,137.74,137.74,137.31,137.39,14275.0,137.0328,137.0328,136.605,136.6846,14275.0
2022-04-20 11:20:00,137.34,137.34,136.97,137.05,18431.0,136.6349,136.6349,136.2668,136.3464,18431.0
2022-04-20 11:25:00,137.06,137.06,136.58,136.89,25028.0,136.3563,136.3563,135.8788,136.1872,25028.0
2022-04-20 11:30:00,136.91,137.65,136.72,137.47,50745.0,136.2071,136.9433,136.0181,136.7642,50745.0
2022-04-20 11:35:00,137.54,137.55,137.08,137.22,14372.0,136.8339,136.8438,136.3762,136.5155,14372.0
2022-04-20 11:40:00,137.24,137.6,137.24,137.46,18328.0,136.5354,136.8936,136.5354,136.7543,18328.0
2022-04-20 11:45:00,137.49,137.49,137.02,137.22,9875.0,136.7841,136.7841,136.3165,136.5155,9875.0
2022-04-20 11:50:00,137.26,137.26,136.6,136.61,13512.0,136.5553,136.5553,135.8987,135.9086,13512.0
2022-04-20 11:55:00,136.58,137.14,136.57,137.14,10077.0,135.8788,136.4359,135.8688,136.4359,10077.0
2022-04-20 12:00:00,137.11,137.12,136.75,136.91,6753.0,136.4061,136.416,136.0479,136.2071,6753.0
2022-04-20 12:05:00,136.92,137.13,136.92,137.04,17441.0,136.217,136.426,136.217,136.3364,17441.0
2022-04-20 12:10:00,137.27,137.27,136.98,136.98,6020.0,136.5653,136.5653,136.2767,136.2767,6020.0
2022-04-20 12:15:00,137.03,137.04,136.87,137.01,8583.0,136.3265,136.3364,136.1673,136.3066,8583.0
2022-04-20 12:20:00,137.02,137.14,137.0,137.14,4253.0,136.3165,136.4359,136.2966,136.4359,4253.0
2022-04-20 12:25:00,137.11,137.37,137.09,137.28,6157.0,136.4061,136.6647,136.3862,136.5752,6157.0
2022-04-20 12:30:00,137.25,137.71,137.25,137.61,6030.0,136.5454,137.003,136.5454,136.9035,6030.0
2022-04-20 12:35:00,137.56,138.0,137.56,138.0,7878.0,136.8538,137.2915,136.8538,137.2915,7878.0
2022-04-20 12:40:00,138.05,138.14,137.78,138.11,4911.0,137.3412,137.4308,137.0726,137.4009,4911.0
2022-04-20 12:45:00,138.14,138.14,137.79,137.87,5702.0,137.4308,137.4308,137.0826,137.1622,5702.0
2022-04-20 12:50:00,137.94,138.35,137.89,138.15,22340.0,137.2318,137.6397,137.1821,137.4407,22340.0
2022-04-20 12:55:00,138.11,138.28,138.05,138.09,5111.0,137.4009,137.5701,137.3412,137.381,5111.0
2022-04-20 13:00:00,138.07,138.33,137.97,138.33,2902.0,137.3611,137.6198,137.2617,137.6198,2902.0
2022-04-20 13:05:00,138.3,138.3,137.94,138.16,6677.0,137.59,137.59,137.2318,137.4507,6677.0
2022-04-20 13:10:00,138.09,138.36,138.04,138.3,5271.0,137.381,137.6497,137.3313,137.59,5271.0
2022-04-20 13:15:00,138.28,138.29,137.9,137.9,9491.0,137.5701,137.58,137.192,137.192,9491.0
2022-04-20 13:20:00,137.88,138.2,137.7,138.19,3572.0,137.1721,137.4905,136.993,137.4805,3572.0
2022-04-20 13:25:00,138.23,138.23,137.95,138.11,3721.0,137.5203,137.5203,137.2418,137.4009,3721.0
2022-04-20 13:30:00,138.11,138.25,137.95,138.25,7203.0,137.4009,137.5402,137.2418,137.5402,7203.0
2022-04-20 13:35:00,138.32,138.32,137.99,138.0,8076.0,137.6099,137.6099,137.2816,137.2915,8076.0
2022-04-20 13:40:00,137.98,138.06,137.95,137.99,4631.0,137.2716,137.3512,137.2418,137.2816,4631.0
2022-04-20 13:45:00,137.99,138.08,137.94,138.0,5947.0,137.2816,137.3711,137.2318,137.2915,5947.0
2022-04-20 13:50:00,138.05,138.05,137.79,137.91,5794.0,137.3412,137.3412,137.0826,137.202,5794.0
2022-04-20 13:55:00,137.98,138.12,137.97,138.06,7631.0,137.2716,137.4109,137.2617,137.3512,7631.0
2022-04-20 14:00:00,138.09,138.23,137.91,138.18,21034.0,137.381,137.5203,137.202,137.4706,21034.0
2022-04-20 14:05:00,138.13,138.3,138.11,138.24,4589.0,137.4208,137.59,137.4009,137.5303,4589.0
2022-04-20 14:10:00,138.23,138.29,138.14,138.23,6118.0,137.5203,137.58,137.4308,137.5203,6118.0
2022-04-20 14:15:00,138.16,138.2,137.82,137.85,6064.0,137.4507,137.4905,137.1124,137.1423,6064.0
2022-04-20 14:20:00,137.8,138.11,137.78,137.97,11563.0,137.0925,137.4009,137.0726,137.2617,11563.0
2022-04-20 14:25:00,138.0,138.01,137.75,137.84,7683.0,137.2915,137.3015,137.0428,137.1323,7683.0
2022-04-20 14:30:00,137.84,138.03,137.72,138.03,12408.0,137.1323,137.3213,137.0129,137.3213,12408.0
2022-04-20 14:35:00,137.99,138.03,137.68,137.86,11346.0,137.2816,137.3213,136.9731,137.1522,11346.0
2022-04-20 14:40:00,137.86,137.96,137.78,137.95,10921.0,137.1522,137.2517,137.0726,137.2418,10921.0
2022-04-20 14:45:00,137.91,138.03,137.89,137.97,10486.0,137.202,137.3213,137.1821,137.2617,10486.0
2022-04-20 14:50:00,137.98,138.01,137.79,137.8,13659.0,137.2716,137.3015,137.0826,137.0925,13659.0
2022-04-20 14:55:00,137.78,137.81,137.63,137.68,8924.0,137.0726,137.1025,136.9234,136.9731,8924.0
2022-04-20 15:00:00,137.75,137.85,137.74,137.84,4464.0,137.0428,137.1423,137.0328,137.1323,4464.0
2022-04-20 15:05:00,137.83,137.83,137.6,137.68,7495.0,137.1224,137.1224,136.8936,136.9731,7495.0
2022-04-20 15:10:00,137.72,137.93,137.7,137.9,4543.0,137.0129,137.2219,136.993,137.192,4543.0
2022-04-20 15:15:00,137.9,138.07,137.84,138.03,4911.0,137.192,137.3611,137.1323,137.3213,4911.0
2022-04-20 15:20:00,138.05,138.1,137.98,138.01,5965.0,137.3412,137.391,137.2716,137.3015,5965.0
2022-04-20 15:25:00,138.08,138.17,137.99,138.03,6319.0,137.3711,137.4606,137.2816,137.3213,6319.0
2022-04-20 15:30:00,138.05,138.08,137.91,137.93,9964.0,137.3412,137.3711,137.202,137.2219,9964.0
2022-04-20 15:35:00,137.96,138.12,137.86,138.0,13597.0,137.2517,137.4109,137.1522,137.2915,13597.0
2022-04-20 15:40:00,137.97,138.14,137.85,138.09,9933.0,137.2617,137.4308,137.1423,137.381,9933.0
2022-04-20 15:45:00,138.11,138.24,138.05,138.05,22647.0,137.4009,137.5303,137.3412,137.3412,22647.0
2022-04-20 15:50:00,138.05,138.1,137.73,137.82,36133.0,137.3412,137.391,137.0229,137.1124,36133.0
2022-04-20 15:55:00,137.83,137.97,137.75,137.85,78009.0,137.1224,137.2617,137.0428,137.1423,78009.0
2022-04-21 09:30:00,139.17,139.17,137.33,137.5,56196.0,138.4555,138.4555,136.6249,136.7941,56196.0
2022-04-21 09:35:00,137.68,138.49,137.67,138.1,8872.0,136.9731,137.779,136.9632,137.391,8872.0
2022-04-21 09:40:00,137.88,138.11,137.65,137.65,3018.0,137.1721,137.4009,136.9433,136.9433,3018.0
2022-04-21 09:45:00,137.56,138.12,137.56,137.96,11975.0,136.8538,137.4109,136.8538,137.2517,11975.0
2022-04-21 09:50:00,137.96,138.01,137.68,137.86,6291.0,137.2517,137.3015,136.9731,137.1522,6291.0
2022-04-21 09:55:00,137.86,138.0,137.53,137.57,10708.0,137.1522,137.2915,136.8239,136.8637,10708.0
2022-04-21 10:00:00,137.52,137.53,136.86,137.0,23835.0,136.814,136.8239,136.1574,136.2966,23835.0
2022-04-21 10:05:00,137.11,137.27,136.89,137.24,29380.0,136.4061,136.5653,136.1872,136.5354,29380.0
2022-04-21 10:10:00,137.25,137.25,136.33,136.35,18710.0,136.5454,136.5454,135.6301,135.65,18710.0
2022-04-21 10:15:00,136.39,136.9,136.35,136.63,18666.0,135.6898,136.1972,135.65,135.9285,18666.0
2022-04-21 10:20:00,136.64,136.87,136.5,136.5,13149.0,135.9385,136.1673,135.7992,135.7992,13149.0
2022-04-21 10:25:00,136.5,136.75,136.46,136.59,16799.0,135.7992,136.0479,135.7594,135.8887,16799.0
2022-04-21 10:30:00,136.59,136.74,136.44,136.71,15424.0,135.8887,136.038,135.7395,136.0081,15424.0
2022-04-21 10:35:00,136.67,136.81,136.43,136.72,11490.0,135.9683,136.1076,135.7296,136.0181,11490.0
2022-04-21 10:40:00,136.73,136.81,135.99,136.04,90825.0,136.028,136.1076,135.2918,135.3416,90825.0
2022-04-21 10:45:00,136.04,136.15,135.35,135.78,74563.0,135.3416,135.451,134.6551,135.0829,74563.0
2022-04-21 10:50:00,135.7,135.77,135.42,135.73,23157.0,135.0033,135.073,134.7247,135.0332,23157.0
2022-04-21 10:55:00,135.66,136.02,135.62,135.62,22490.0,134.9635,135.3217,134.9237,134.9237,22490.0
2022-04-21 11:00:00,135.62,135.89,135.41,135.84,8760.0,134.9237,135.1923,134.7148,135.1426,8760.0
2022-04-21 11:05:00,135.84,135.91,135.59,135.66,27096.0,135.1426,135.2122,134.8939,134.9635,27096.0
2022-04-21 11:10:00,135.6,135.84,135.5,135.62,27114.0,134.9038,135.1426,134.8043,134.9237,27114.0
2022-04-21 11:15:00,135.57,135.58,134.49,134.92,35775.0,134.874,134.8839,133.7995,134.2273,35775.0
2022-04-21 11:20:00,134.99,134.99,134.44,134.59,37384.0,134.297,134.297,133.7498,133.899,37384.0
2022-04-21 11:25:00,134.55,134.77,134.17,134.34,46710.0,133.8592,134.0781,133.4812,133.6503,46710.0
2022-04-21 11:30:00,134.34,134.34,133.98,134.04,38674.0,133.6503,133.6503,133.2921,133.3518,38674.0
2022-04-21 11:35:00,134.23,134.23,133.63,133.86,32423.0,133.5409,133.5409,132.9439,133.1728,32423.0
2022-04-21 11:40:00,133.84,134.24,133.75,134.03,25403.0,133.1529,133.5508,133.0633,133.3419,25403.0
2022-04-21 11:45:00,134.0,134.31,133.91,133.96,8848.0,133.312,133.6204,133.2225,133.2722,8848.0
2022-04-21 11:50:00,133.89,133.89,133.31,133.31,22140.0,133.2026,133.2026,132.6256,132.6256,22140.0
2022-04-21 11:55:00,133.26,133.42,133.2,133.2,38012.0,132.5758,132.735,132.5161,132.5161,38012.0
2022-04-21 12:00:00,133.23,133.26,132.52,132.67,32784.0,132.546,132.5758,131.8396,131.9889,32784.0
2022-04-21 12:05:00,132.59,132.69,132.01,132.1,15249.0,131.9093,132.0088,131.3323,131.4218,15249.0
2022-04-21 12:10:00,132.12,132.32,131.7,132.12,40221.0,131.4417,131.6407,131.0238,131.4417,40221.0
2022-04-21 12:15:00,132.06,132.22,131.8,131.94,122257.0,131.382,131.5412,131.1233,131.2626,122257.0
2022-04-21 12:20:00,131.95,132.0,131.06,131.13,15267.0,131.2726,131.3223,130.3871,130.4568,15267.0
2022-04-21 12:25:00,131.11,131.31,130.88,131.12,27228.0,130.4369,130.6359,130.2081,130.4468,27228.0
2022-04-21 12:30:00,131.12,131.39,130.92,131.38,30302.0,130.4468,130.7154,130.2479,130.7055,30302.0
2022-04-21 12:35:00,131.31,131.68,130.93,131.0,18009.0,130.6359,131.004,130.2578,130.3274,18009.0
2022-04-21 12:40:00,131.0,131.81,130.99,131.65,16730.0,130.3274,131.1333,130.3175,130.9741,16730.0
2022-04-21 12:45:00,131.67,131.7,131.21,131.23,11709.0,130.994,131.0238,130.5364,130.5563,11709.0
2022-04-21 12:50:00,131.18,131.24,130.94,131.05,19554.0,130.5065,130.5662,130.2677,130.3772,19554.0
2022-04-21 12:55:00,131.09,131.23,130.77,130.78,8314.0,130.417,130.5563,130.0986,130.1086,8314.0
2022-04-21 13:00:00,130.78,130.92,130.35,130.41,16585.0,130.1086,130.2479,129.6808,129.7405,16585.0
2022-04-21 13:05:00,130.36,130.38,129.82,130.21,14966.0,129.6907,129.7106,129.1535,129.5415,14966.0
2022-04-21 13:10:00,130.17,130.46,130.0,130.0,28242.0,129.5017,129.7902,129.3326,129.3326,28242.0
2022-04-21 13:15:00,129.97,130.11,129.87,129.89,13236.0,129.3027,129.442,129.2032,129.2231,13236.0
2022-04-21 13:20:00,129.89,130.48,129.8,130.17,20052.0,129.2231,129.8101,129.1336,129.5017,20052.0
2022-04-21 13:25:00,130.13,130.42,129.93,130.34,14662.0,129.4619,129.7504,129.2629,129.6708,14662.0
2022-04-21 13:30:00,130.34,130.62,130.29,130.41,7271.0,129.6708,129.9494,129.6211,129.7405,7271.0
2022-04-21 13:35:00,130.38,130.38,129.72,129.72,11592.0,129.7106,129.7106,129.054,129.054,11592.0
2022-04-21 13:40:00,129.72,129.92,129.68,129.78,18343.0,129.054,129.253,129.0142,129.1137,18343.0
2022-04-21 13:45:00,129.59,129.8,129.38,129.59,13034.0,128.9247,129.1336,128.7158,128.9247,13034.0
2022-04-21 13:50:00,129.58,129.63,129.3,129.36,15938.0,128.9147,128.9645,128.6362,128.6959,15938.0
2022-04-21 13:55:00,129.31,129.31,128.79,128.84,14885.0,128.6461,128.6461,128.1288,128.1785,14885.0
2022-04-21 14:00:00,128.83,129.24,128.75,129.05,25214.0,128.1686,128.5765,128.089,128.3875,25214.0
2022-04-21 14:05:00,129.03,129.41,129.0,129.37,31518.0,128.3676,128.7456,128.3377,128.7058,31518.0
2022-04-21 14:10:00,129.39,129.72,129.16,129.16,19119.0,128.7257,129.054,128.4969,128.4969,19119.0
2022-04-21 14:15:00,129.17,129.18,128.85,129.08,16024.0,128.5068,128.5168,128.1885,128.4173,16024.0
2022-04-21 14:20:00,129.07,129.11,128.67,128.67,14801.0,128.4074,128.4471,128.0094,128.0094,14801.0
2022-04-21 14:25:00,128.71,128.93,128.69,128.91,11589.0,128.0492,128.2681,128.0293,128.2482,11589.0
2022-04-21 14:30:00,128.91,129.21,128.68,128.83,20367.0,128.2482,128.5466,128.0194,128.1686,20367.0
2022-04-21 14:35:00,128.78,128.86,128.1,128.35,26310.0,128.1188,128.1984,127.4423,127.691,26310.0
2022-04-21 14:40:00,128.36,128.47,127.96,128.16,21666.0,127.701,127.8104,127.303,127.502,21666.0
2022-04-21 14:45:00,128.15,128.16,127.84,127.92,28068.0,127.4921,127.502,127.1837,127.2633,28068.0
2022-04-21 14:50:00,127.94,128.05,127.78,127.9,17519.0,127.2832,127.3926,127.124,127.2434,17519.0
2022-04-21 14:55:00,127.89,128.07,127.82,128.05,26183.0,127.2334,127.4125,127.1638,127.3926,26183.0
2022-04-21 15:00:00,128.05,128.05,127.15,127.16,25679.0,127.3926,127.3926,126.4972,126.5072,25679.0
2022-04-21 15:05:00,127.17,127.31,126.78,126.96,39192.0,126.5171,126.6564,126.1291,126.3082,39192.0
2022-04-21 15:10:00,126.92,127.42,126.9,127.41,17515.0,126.2684,126.7658,126.2485,126.7559,17515.0
2022-04-21 15:15:00,127.43,127.49,127.14,127.14,12368.0,126.7758,126.8355,126.4873,126.4873,12368.0
2022-04-21 15:20:00,127.14,127.24,127.03,127.21,39864.0,126.4873,126.5867,126.3778,126.5569,39864.0
2022-04-21 15:25:00,127.18,127.18,126.73,127.01,18390.0,126.5271,126.5271,126.0794,126.3579,18390.0
2022-04-21 15:30:00,127.01,127.05,126.44,126.45,26098.0,126.3579,126.3977,125.7909,125.8008,26098.0
2022-04-21 15:35:00,126.43,126.43,125.36,125.5,48142.0,125.7809,125.7809,124.7164,124.8557,48142.0
2022-04-21 15:40:00,125.6,125.71,125.24,125.55,83223.0,124.9552,125.0646,124.597,124.9054,83223.0
2022-04-21 15:45:00,125.5,125.57,124.66,124.67,120457.0,124.8557,124.9253,124.02,124.0299,120457.0
2022-04-21 15:50:00,124.6,125.1,124.38,124.92,134887.0,123.9603,124.4577,123.7414,124.2787,134887.0
2022-04-21 15:55:00,124.88,125.33,124.75,125.2,201825.0,124.2389,124.6866,124.1095,124.5572,201825.0
2022-04-22 09:30:00,124.24,124.88,123.07,123.47,33564.0,123.6021,124.2389,122.4382,122.8361,33564.0
2022-04-22 09:35:00,123.43,123.71,122.06,122.23,56369.0,122.7963,123.0749,121.4333,121.6025,56369.0
2022-04-22 09:40:00,122.33,123.0,121.76,121.76,30049.0,121.702,122.3685,121.1349,121.1349,30049.0
2022-04-22 09:45:00,121.94,122.19,121.53,121.92,46317.0,121.314,121.5627,120.9061,121.2941,46317.0
2022-04-22 09:50:00,122.0,122.09,121.15,121.64,48646.0,121.3736,121.4632,120.528,121.0155,48646.0
2022-04-22 09:55:00,121.53,121.55,121.05,121.47,58963.0,120.9061,120.926,120.4285,120.8464,58963.0
2022-04-22 10:00:00,121.45,122.02,121.42,121.89,32131.0,120.8265,121.3935,120.7966,121.2642,32131.0
2022-04-22 10:05:00,121.84,122.83,121.82,121.95,35185.0,121.2145,122.1994,121.1946,121.3239,35185.0
2022-04-22 10:10:00,122.0,122.81,121.82,122.8,49237.0,121.3736,122.1795,121.1946,122.1695,49237.0
2022-04-22 10:15:00,122.91,123.02,122.18,122.29,64098.0,122.279,122.3884,121.5527,121.6622,64098.0
2022-04-22 10:20:00,122.24,122.45,121.75,122.34,24385.0,121.6124,121.8213,121.1249,121.7119,24385.0
2022-04-22 10:25:00,122.37,122.37,122.0,122.05,19539.0,121.7417,121.7417,121.3736,121.4234,19539.0
2022-04-22 10:30:00,122.06,122.1,121.55,121.59,11173.0,121.4333,121.4731,120.926,120.9658,11173.0
2022-04-22 10:35:00,121.59,122.17,121.59,121.96,14558.0,120.9658,121.5428,120.9658,121.3339,14558.0
2022-04-22 10:40:00,121.9,122.43,121.9,122.33,14513.0,121.2742,121.8014,121.2742,121.702,14513.0
2022-04-22 10:45:00,122.29,122.69,122.27,122.61,11258.0,121.6622,122.0601,121.6423,121.9805,11258.0
2022-04-22 10:50:00,122.56,123.1,122.56,123.0,10721.0,121.9308,122.468,121.9308,122.3685,10721.0
2022-04-22 10:55:00,123.04,123.23,122.96,122.96,18599.0,122.4083,122.5973,122.3287,122.3287,18599.0
2022-04-22 11:00:00,122.96,123.03,122.54,122.64,37623.0,122.3287,122.3984,121.9109,122.0104,37623.0
2022-04-22 11:05:00,122.63,122.81,122.33,122.34,23743.0,122.0004,122.1795,121.702,121.7119,23743.0
2022-04-22 11:10:00,122.28,122.84,122.26,122.57,23444.0,121.6522,122.2093,121.6323,121.9407,23444.0
2022-04-22 11:15:00,122.6,122.72,122.29,122.29,10412.0,121.9706,122.09,121.6622,121.6622,10412.0
2022-04-22 11:20:00,122.32,122.47,122.19,122.24,14085.0,121.692,121.8412,121.5627,121.6124,14085.0
2022-04-22 11:25:00,122.29,122.53,122.29,122.43,13467.0,121.6622,121.9009,121.6622,121.8014,13467.0
2022-04-22 11:30:00,122.45,122.96,122.41,122.55,13052.0,121.8213,122.3287,121.7815,121.9208,13052.0
2022-04-22 11:35:00,122.57,122.76,122.45,122.61,10439.0,121.9407,122.1297,121.8213,121.9805,10439.0
2022-04-22 11:40:00,122.68,122.72,122.61,122.64,10577.0,122.0502,122.09,121.9805,122.0104,10577.0
2022-04-22 11:45:00,122.61,122.63,122.34,122.41,7520.0,121.9805,122.0004,121.7119,121.7815,7520.0
2022-04-22 11:50:00,122.44,122.63,122.26,122.28,7212.0,121.8114,122.0004,121.6323,121.6522,7212.0
2022-04-22 11:55:00,122.19,122.19,121.84,121.99,20942.0,121.5627,121.5627,121.2145,121.3637,20942.0
2022-04-22 12:00:00,122.0,122.09,121.77,121.81,14305.0,121.3736,121.4632,121.1448,121.1846,14305.0
2022-04-22 12:05:00,121.88,122.05,121.88,122.0,7843.0,121.2543,121.4234,121.2543,121.3736,7843.0
2022-04-22 12:10:00,121.96,122.07,121.88,122.01,14684.0,121.3339,121.4433,121.2543,121.3836,14684.0
2022-04-22 12:15:00,121.97,122.43,121.93,122.41,12615.0,121.3438,121.8014,121.304,121.7815,12615.0
2022-04-22 12:20:00,122.46,122.54,122.41,122.48,6860.0,121.8313,121.9109,121.7815,121.8512,6860.0
2022-04-22 12:25:00,122.5,122.51,122.25,122.4,8770.0,121.8711,121.881,121.6224,121.7716,8770.0
2022-04-22 12:30:00,122.45,122.5,122.33,122.38,7971.0,121.8213,121.8711,121.702,121.7517,7971.0
2022-04-22 12:35:00,122.44,122.65,122.32,122.32,11278.0,121.8114,122.0203,121.692,121.692,11278.0
2022-04-22 12:40:00,122.32,122.62,122.32,122.62,11430.0,121.692,121.9905,121.692,121.9905,11430.0
2022-04-22 12:45:00,122.58,122.77,122.55,122.73,13372.0,121.9507,122.1397,121.9208,122.0999,13372.0
2022-04-22 12:50:00,122.73,122.82,122.58,122.59,13502.0,122.0999,122.1894,121.9507,121.9606,13502.0
2022-04-22 12:55:00,122.62,122.68,122.55,122.64,11020.0,121.9905,122.0502,121.9208,122.0104,11020.0
2022-04-22 13:00:00,122.65,122.65,122.01,122.01,6349.0,122.0203,122.0203,121.3836,121.3836,6349.0
2022-04-22 13:05:00,122.07,122.18,122.03,122.18,7363.0,121.4433,121.5527,121.4035,121.5527,7363.0
2022-04-22 13:10:00,122.15,122.32,122.05,122.31,10526.0,121.5229,121.692,121.4234,121.6821,10526.0
2022-04-22 13:15:00,122.31,122.31,122.01,122.08,8446.0,121.6821,121.6821,121.3836,121.4532,8446.0
2022-04-22 13:20:00,122.07,122.1,121.63,121.63,21853.0,121.4433,121.4731,121.0055,121.0055,21853.0
2022-04-22 13:25:00,121.61,121.91,121.58,121.84,8440.0,120.9857,121.2841,120.9558,121.2145,8440.0
2022-04-22 13:30:00,121.81,121.92,121.78,121.83,6607.0,121.1846,121.2941,121.1548,121.2045,6607.0
2022-04-22 13:35:00,121.86,121.94,121.74,121.89,14174.0,121.2344,121.314,121.115,121.2642,14174.0
2022-04-22 13:40:00,121.91,121.93,121.72,121.9,10640.0,121.2841,121.304,121.0951,121.2742,10640.0
2022-04-22 13:45:00,121.89,122.02,121.83,121.9,5452.0,121.2642,121.3935,121.2045,121.2742,5452.0
2022-04-22 13:50:00,121.87,121.87,121.66,121.68,4573.0,121.2443,121.2443,121.0354,121.0553,4573.0
2022-04-22 13:55:00,121.63,121.71,121.54,121.64,9452.0,121.0055,121.0851,120.916,121.0155,9452.0
2022-04-22 14:00:00,121.61,121.64,121.06,121.22,12546.0,120.9857,121.0155,120.4385,120.5977,12546.0
2022-04-22 14:05:00,121.24,121.28,121.01,121.09,14546.0,120.6175,120.6573,120.3887,120.4683,14546.0
2022-04-22 14:10:00,121.11,121.18,120.93,120.94,11254.0,120.4882,120.5579,120.3091,120.3191,11254.0
2022-04-22 14:15:00,120.95,121.19,120.7,121.14,23186.0,120.329,120.5678,120.0803,120.5181,23186.0
2022-04-22 14:20:00,121.2,121.28,121.01,121.21,8602.0,120.5778,120.6573,120.3887,120.5877,8602.0
2022-04-22 14:25:00,121.18,121.18,120.98,121.03,9095.0,120.5579,120.5579,120.3589,120.4086,9095.0
2022-04-22 14:30:00,121.0,121.04,120.63,120.63,6096.0,120.3788,120.4186,120.0107,120.0107,6096.0
2022-04-22 14:35:00,120.63,120.63,120.34,120.43,23835.0,120.0107,120.0107,119.7222,119.8117,23835.0
2022-04-22 14:40:00,120.45,120.6,120.39,120.42,27924.0,119.8316,119.9808,119.7719,119.8018,27924.0
2022-04-22 14:45:00,120.44,120.48,120.31,120.32,6785.0,119.8217,119.8615,119.6923,119.7023,6785.0
2022-04-22 14:50:00,120.35,120.38,120.04,120.07,11673.0,119.7321,119.762,119.4237,119.4536,11673.0
2022-04-22 14:55:00,120.08,120.09,119.69,119.8,34578.0,119.4635,119.4735,119.0755,119.1849,34578.0
2022-04-22 15:00:00,119.84,120.15,119.84,120.02,8565.0,119.2247,119.5331,119.2247,119.4038,8565.0
2022-04-22 15:05:00,120.04,120.14,120.03,120.05,5073.0,119.4237,119.5232,119.4138,119.4337,5073.0
2022-04-22 15:10:00,120.04,120.92,119.95,120.92,16781.0,119.4237,120.2992,119.3342,120.2992,16781.0
2022-04-22 15:15:00,120.84,121.15,120.77,121.11,9768.0,120.2196,120.528,120.15,120.4882,9768.0
2022-04-22 15:20:00,121.16,121.27,120.8,120.82,10246.0,120.538,120.6474,120.1798,120.1997,10246.0
2022-04-22 15:25:00,120.84,120.96,120.79,120.82,11009.0,120.2196,120.339,120.1699,120.1997,11009.0
2022-04-22 15:30:00,120.84,121.04,120.82,120.87,24497.0,120.2196,120.4186,120.1997,120.2494,24497.0
2022-04-22 15:35:00,120.98,121.06,120.82,121.0,12891.0,120.3589,120.4385,120.1997,120.3788,12891.0
2022-04-22 15:40:00,120.97,121.12,120.74,120.8,18974.0,120.3489,120.4982,120.1201,120.1798,18974.0
2022-04-22 15:45:00,120.75,120.75,120.35,120.66,28391.0,120.1301,120.1301,119.7321,120.0405,28391.0
2022-04-22 15:50:00,120.68,120.89,120.5,120.76,115967.0,120.0604,120.2693,119.8813,120.14,115967.0
2022-04-22 15:55:00,120.75,120.77,120.37,120.54,125251.0,120.1301,120.15,119.752,119.9211,125251.0
2022-04-25 09:30:00,119.18,119.32,118.51,118.62,33154.0,118.5681,118.7074,117.9016,118.011,33154.0
2022-04-25 09:35:00,118.78,119.4,118.51,118.51,44711.0,118.1702,118.787,117.9016,117.9016,44711.0
2022-04-25 09:40:00,118.7,118.97,118.18,118.27,14094.0,118.0906,118.3592,117.5733,117.6628,14094.0
2022-04-25 09:45:00,118.28,118.36,117.97,118.13,22129.0,117.6727,117.7523,117.3643,117.5235,22129.0
2022-04-25 09:50:00,118.23,118.69,117.86,117.86,11854.0,117.623,118.0806,117.2549,117.2549,11854.0
2022-04-25 09:55:00,117.92,117.92,117.41,117.5,37530.0,117.3146,117.3146,116.8072,116.8968,37530.0
2022-04-25 10:00:00,117.59,117.74,117.29,117.44,22259.0,116.9863,117.1355,116.6878,116.8371,22259.0
2022-04-25 10:05:00,117.48,118.2,117.42,118.1,25627.0,116.8769,117.5932,116.8172,117.4937,25627.0
2022-04-25 10:10:00,118.2,118.7,118.03,118.2,15766.0,117.5932,118.0906,117.424,117.5932,15766.0
2022-04-25 10:15:00,118.35,118.65,118.25,118.52,8731.0,117.7424,118.0408,117.6429,117.9115,8731.0
2022-04-25 10:20:00,118.56,119.57,118.43,119.57,51236.0,117.9513,118.9561,117.822,118.9561,51236.0
2022-04-25 10:25:00,119.63,119.89,118.89,118.89,26771.0,119.0158,119.2745,118.2796,118.2796,26771.0
2022-04-25 10:30:00,118.96,119.21,118.85,119.18,11776.0,118.3493,118.598,118.2398,118.5681,11776.0
2022-04-25 10:35:00,119.24,119.28,118.84,118.84,16726.0,118.6278,118.6676,118.2299,118.2299,16726.0
2022-04-25 10:40:00,118.59,118.76,118.45,118.69,22810.0,117.9812,118.1503,117.8419,118.0806,22810.0
2022-04-25 10:45:00,118.81,118.9,118.53,118.8,10076.0,118.2,118.2896,117.9215,118.1901,10076.0
2022-04-25 10:50:00,118.78,118.81,118.34,118.56,10265.0,118.1702,118.2,117.7324,117.9513,10265.0
2022-04-25 10:55:00,118.5,118.54,118.27,118.29,11981.0,117.8916,117.9314,117.6628,117.6827,11981.0
2022-04-25 11:00:00,118.3,118.52,117.98,118.42,14709.0,117.6926,117.9115,117.3743,117.812,14709.0
2022-04-25 11:05:00,118.37,118.62,118.12,118.43,17628.0,117.7623,118.011,117.5136,117.822,17628.0
2022-04-25 11:10:00,118.45,118.73,118.31,118.48,18701.0,117.8419,118.1204,117.7026,117.8717,18701.0
2022-04-25 11:15:00,118.38,118.6,118.22,118.53,10756.0,117.7722,117.9911,117.6131,117.9215,10756.0
2022-04-25 11:20:00,118.44,118.64,118.38,118.52,8273.0,117.8319,118.0309,117.7722,117.9115,8273.0
2022-04-25 11:25:00,118.51,118.67,117.88,117.88,11247.0,117.9016,118.0607,117.2748,117.2748,11247.0
2022-04-25 11:30:00,117.93,118.24,117.72,118.1,17663.0,117.3245,117.633,117.1156,117.4937,17663.0
2022-04-25 11:35:00,118.16,118.48,117.89,117.95,12384.0,117.5534,117.8717,117.2847,117.3444,12384.0
2022-04-25 11:40:00,117.96,118.04,117.69,117.75,6031.0,117.3544,117.434,117.0858,117.1455,6031.0
2022-04-25 11:45:00,117.72,117.72,117.25,117.36,4418.0,117.1156,117.1156,116.648,116.7575,4418.0
2022-04-25 11:50:00,117.52,117.73,117.33,117.63,11750.0,116.9166,117.1256,116.7276,117.0261,11750.0
2022-04-25 11:55:00,117.66,118.0,117.57,117.97,13798.0,117.0559,117.3942,116.9664,117.3643,13798.0
2022-04-25 12:00:00,117.84,117.93,117.41,117.56,8141.0,117.235,117.3245,116.8072,116.9564,8141.0
2022-04-25 12:05:00,117.64,118.24,117.64,118.09,9350.0,117.036,117.633,117.036,117.4837,9350.0
2022-04-25 12:10:00,118.09,118.23,117.97,118.17,7774.0,117.4837,117.623,117.3643,117.5633,7774.0
2022-04-25 12:15:00,118.21,118.33,117.74,117.98,18647.0,117.6031,117.7225,117.1355,117.3743,18647.0
2022-04-25 12:20:00,118.0,118.41,117.96,118.36,5680.0,117.3942,117.8021,117.3544,117.7523,5680.0
2022-04-25 12:25:00,118.41,118.48,118.15,118.16,5519.0,117.8021,117.8717,117.5434,117.5534,5519.0
2022-04-25 12:30:00,118.17,118.37,118.06,118.2,4990.0,117.5633,117.7623,117.4539,117.5932,4990.0
2022-04-25 12:35:00,118.16,118.5,118.12,118.24,8568.0,117.5534,117.8916,117.5136,117.633,8568.0
2022-04-25 12:40:00,118.28,118.55,118.18,118.46,9601.0,117.6727,117.9414,117.5733,117.8518,9601.0
2022-04-25 12:45:00,118.5,119.18,118.5,119.14,16009.0,117.8916,118.5681,117.8916,118.5283,16009.0
2022-04-25 12:50:00,119.17,119.17,118.48,118.48,7503.0,118.5582,118.5582,117.8717,117.8717,7503.0
2022-04-25 12:55:00,118.49,118.77,118.42,118.66,15867.0,117.8817,118.1602,117.812,118.0508,15867.0
2022-04-25 13:00:00,118.63,118.72,118.09,118.24,17141.0,118.0209,118.1105,117.4837,117.633,17141.0
2022-04-25 13:05:00,118.21,118.8,118.04,118.77,8125.0,117.6031,118.1901,117.434,118.1602,8125.0
2022-04-25 13:10:00,118.88,119.0,118.47,118.56,33203.0,118.2697,118.3891,117.8618,117.9513,33203.0
2022-04-25 13:15:00,118.58,118.9,118.51,118.86,12516.0,117.9712,118.2896,117.9016,118.2498,12516.0
2022-04-25 13:20:00,118.86,118.9,118.57,118.58,4065.0,118.2498,118.2896,117.9613,117.9712,4065.0
2022-04-25 13:25:00,118.64,118.66,118.22,118.45,5066.0,118.0309,118.0508,117.6131,117.8419,5066.0
2022-04-25 13:30:00,118.5,118.7,118.29,118.37,4949.0,117.8916,118.0906,117.6827,117.7623,4949.0
2022-04-25 13:35:00,118.26,118.47,118.2,118.4,4519.0,117.6528,117.8618,117.5932,117.7921,4519.0
2022-04-25 13:40:00,118.47,118.78,118.32,118.53,7818.0,117.8618,118.1702,117.7125,117.9215,7818.0
2022-04-25 13:45:00,118.61,118.71,118.46,118.71,3425.0,118.0011,118.1005,117.8518,118.1005,3425.0
2022-04-25 13:50:00,118.77,118.77,118.41,118.5,10078.0,118.1602,118.1602,117.8021,117.8916,10078.0
2022-04-25 13:55:00,118.55,118.62,118.32,118.43,9184.0,117.9414,118.011,117.7125,117.822,9184.0
2022-04-25 14:00:00,118.41,118.43,118.16,118.23,6185.0,117.8021,117.822,117.5534,117.623,6185.0
2022-04-25 14:05:00,118.28,119.19,118.28,119.07,6145.0,117.6727,118.5781,117.6727,118.4587,6145.0
2022-04-25 14:10:00,119.15,119.27,118.92,119.26,5320.0,118.5383,118.6577,118.3095,118.6477,5320.0
2022-04-25 14:15:00,119.22,119.48,119.1,119.33,6512.0,118.6079,118.8666,118.4885,118.7174,6512.0
2022-04-25 14:20:00,119.38,119.57,119.26,119.52,7548.0,118.7671,118.9561,118.6477,118.9064,7548.0
2022-04-25 14:25:00,119.56,119.71,119.36,119.59,6555.0,118.9462,119.0954,118.7472,118.976,6555.0
2022-04-25 14:30:00,119.7,119.84,119.6,119.81,8780.0,119.0855,119.2247,118.986,119.1949,8780.0
2022-04-25 14:35:00,119.81,119.85,119.64,119.71,15819.0,119.1949,119.2347,119.0258,119.0954,15819.0
2022-04-25 14:40:00,119.66,119.83,119.58,119.61,7466.0,119.0457,119.2148,118.9661,118.9959,7466.0
2022-04-25 14:45:00,119.57,120.0,119.55,119.98,6612.0,118.9561,119.3839,118.9362,119.364,6612.0
2022-04-25 14:50:00,119.95,120.05,119.83,120.01,12873.0,119.3342,119.4337,119.2148,119.3939,12873.0
2022-04-25 14:55:00,120.01,120.09,119.73,119.73,9886.0,119.3939,119.4735,119.1153,119.1153,9886.0
2022-04-25 15:00:00,119.7,119.73,119.27,119.32,4741.0,119.0855,119.1153,118.6577,118.7074,4741.0
2022-04-25 15:05:00,119.44,119.57,119.21,119.53,7355.0,118.8268,118.9561,118.598,118.9163,7355.0
2022-04-25 15:10:00,119.55,119.84,119.53,119.7,9906.0,118.9362,119.2247,118.9163,119.0855,9906.0
2022-04-25 15:15:00,119.71,120.08,119.71,119.93,9086.0,119.0954,119.4635,119.0954,119.3143,9086.0
2022-04-25 15:20:00,119.93,120.5,119.92,120.5,8492.0,119.3143,119.8813,119.3043,119.8813,8492.0
2022-04-25 15:25:00,120.5,120.57,120.17,120.43,8953.0,119.8813,119.951,119.553,119.8117,8953.0
2022-04-25 15:30:00,120.48,120.66,120.39,120.62,13231.0,119.8615,120.0405,119.7719,120.0007,13231.0
2022-04-25 15:35:00,120.61,120.88,120.6,120.77,12287.0,119.9908,120.2594,119.9808,120.15,12287.0
2022-04-25 15:40:00,120.77,120.94,120.51,120.76,20422.0,120.15,120.3191,119.8913,120.14,20422.0
2022-04-25 15:45:00,120.81,120.95,120.57,120.63,22736.0,120.1898,120.329,119.951,120.0107,22736.0
2022-04-25 15:50:00,120.68,121.01,120.47,120.98,59663.0,120.0604,120.3887,119.8515,120.3589,59663.0
2022-04-25 15:55:00,120.91,120.91,120.61,120.66,84490.0,120.2892,120.2892,119.9908,120.0405,84490.0
2022-04-26 09:30:00,119.6,119.84,119.13,119.81,25035.0,118.986,119.2247,118.5184,119.1949,25035.0
2022-04-26 09:35:00,120.0,120.06,119.37,119.61,8635.0,119.3839,119.4436,118.7572,118.9959,8635.0
2022-04-26 09:40:00,119.49,119.69,119.05,119.12,1400.0,118.8765,119.0755,118.4388,118.5084,1400.0
2022-04-26 09:45:00,119.0,119.59,118.9,119.5,9142.0,118.3891,118.976,118.2896,118.8865,9142.0
2022-04-26 09:50:00,119.38,119.74,119.1,119.13,9265.0,118.7671,119.1253,118.4885,118.5184,9265.0
2022-04-26 09:55:00,119.11,119.25,118.88,118.88,6304.0,118.4985,118.6378,118.2697,118.2697,6304.0
2022-04-26 10:00:00,118.86,118.86,118.61,118.81,10277.0,118.2498,118.2498,118.0011,118.2,10277.0
2022-04-26 10:05:00,118.92,119.37,118.88,119.37,8046.0,118.3095,118.7572,118.2697,118.7572,8046.0
2022-04-26 10:10:00,119.4,119.63,119.11,119.57,11570.0,118.787,119.0158,118.4985,118.9561,11570.0
2022-04-26 10:15:00,119.6,119.61,118.42,118.53,6617.0,118.986,118.9959,117.812,117.9215,6617.0
2022-04-26 10:20:00,118.46,118.52,118.02,118.11,6850.0,117.8518,117.9115,117.4141,117.5036,6850.0
2022-04-26 10:25:00,118.11,118.19,117.99,118.15,4060.0,117.5036,117.5832,117.3842,117.5434,4060.0
2022-04-26 10:30:00,118.13,118.33,117.83,117.83,5418.0,117.5235,117.7225,117.2251,117.2251,5418.0
2022-04-26 10:35:00,117.84,117.87,117.55,117.68,6249.0,117.235,117.2649,116.9465,117.0758,6249.0
2022-04-26 10:40:00,117.73,117.74,117.35,117.69,6928.0,117.1256,117.1355,116.7475,117.0858,6928.0
2022-04-26 10:45:00,117.69,117.75,117.41,117.48,7193.0,117.0858,117.1455,116.8072,116.8769,7193.0
2022-04-26 10:50:00,117.5,117.75,117.37,117.51,9775.0,116.8968,117.1455,116.7674,116.9067,9775.0
2022-04-26 10:55:00,117.52,117.75,117.35,117.64,8612.0,116.9166,117.1455,116.7475,117.036,8612.0
2022-04-26 11:00:00,117.65,117.92,117.5,117.92,5244.0,117.046,117.3146,116.8968,117.3146,5244.0
2022-04-26 11:05:00,117.85,117.85,117.57,117.85,6856.0,117.245,117.245,116.9664,117.245,6856.0
2022-04-26 11:10:00,117.89,118.17,117.67,118.12,19203.0,117.2847,117.5633,117.0659,117.5136,19203.0
2022-04-26 11:15:00,118.14,118.19,117.78,117.81,9711.0,117.5335,117.5832,117.1753,117.2052,9711.0
2022-04-26 11:20:00,117.83,118.25,117.61,118.25,25105.0,117.2251,117.6429,117.0062,117.6429,25105.0
2022-04-26 11:25:00,118.26,118.43,118.21,118.39,4296.0,117.6528,117.822,117.6031,117.7822,4296.0
2022-04-26 11:30:00,118.41,118.66,118.21,118.57,7634.0,117.8021,118.0508,117.6031,117.9613,7634.0
2022-04-26 11:35:00,118.55,118.58,118.27,118.39,5492.0,117.9414,117.9712,117.6628,117.7822,5492.0
2022-04-26 11:40:00,118.36,118.47,118.02,118.39,6800.0,117.7523,117.8618,117.4141,117.7822,6800.0
2022-04-26 11:45:00,118.46,118.64,118.36,118.61,6351.0,117.8518,118.0309,117.7523,118.0011,6351.0
2022-04-26 11:50:00,118.62,118.62,118.4,118.42,4808.0,118.011,118.011,117.7921,117.812,4808.0
2022-04-26 11:55:00,118.38,118.38,118.11,118.11,8622.0,117.7722,117.7722,117.5036,117.5036,8622.0
2022-04-26 12:00:00,118.08,118.12,117.95,118.07,8982.0,117.4738,117.5136,117.3444,117.4638,8982.0
2022-04-26 12:05:00,118.14,118.39,118.13,118.39,2964.0,117.5335,117.7822,117.5235,117.7822,2964.0
2022-04-26 12:10:00,118.39,118.39,118.2,118.25,5016.0,117.7822,117.7822,117.5932,117.6429,5016.0
2022-04-26 12:15:00,118.27,118.42,118.27,118.28,5670.0,117.6628,117.812,117.6628,117.6727,5670.0
2022-04-26 12:20:00,118.24,118.52,118.24,118.41,4695.0,117.633,117.9115,117.633,117.8021,4695.0
2022-04-26 12:25:00,118.42,118.67,118.29,118.57,6146.0,117.812,118.0607,117.6827,117.9613,6146.0
2022-04-26 12:30:00,118.53,118.63,118.38,118.54,3739.0,117.9215,118.0209,117.7722,117.9314,3739.0
2022-04-26 12:35:00,118.57,118.63,118.27,118.33,3592.0,117.9613,118.0209,117.6628,117.7225,3592.0
2022-04-26 12:40:00,118.33,118.33,118.08,118.22,6986.0,117.7225,117.7225,117.4738,117.6131,6986.0
2022-04-26 12:45:00,118.24,118.28,118.01,118.01,3750.0,117.633,117.6727,117.4041,117.4041,3750.0
2022-04-26 12:50:00,118.03,118.18,117.87,117.87,4741.0,117.424,117.5733,117.2649,117.2649,4741.0
2022-04-26 12:55:00,117.88,118.0,117.63,117.84,17774.0,117.2748,117.3942,117.0261,117.235,17774.0
2022-04-26 13:00:00,117.84,117.89,117.49,117.59,7691.0,117.235,117.2847,116.8868,116.9863,7691.0
2022-04-26 13:05:00,117.59,117.78,117.56,117.66,4949.0,116.9863,117.1753,116.9564,117.0559,4949.0
2022-04-26 13:10:00,117.62,118.09,117.61,117.79,12900.0,117.0161,117.4837,117.0062,117.1853,12900.0
2022-04-26 13:15:00,117.82,117.91,117.73,117.73,7149.0,117.2151,117.3046,117.1256,117.1256,7149.0
2022-04-26 13:20:00,117.81,117.86,117.66,117.7,3487.0,117.2052,117.2549,117.0559,117.0957,3487.0
2022-04-26 13:25:00,117.7,117.73,117.46,117.48,6842.0,117.0957,117.1256,116.857,116.8769,6842.0
2022-04-26 13:30:00,117.49,117.49,117.02,117.16,9394.0,116.8868,116.8868,116.4192,116.5585,9394.0
2022-04-26 13:35:00,117.09,117.09,116.79,116.88,9974.0,116.4889,116.4889,116.1904,116.2799,9974.0
2022-04-26 13:40:00,116.84,117.44,116.57,117.44,13942.0,116.2401,116.8371,115.9715,116.8371,13942.0
2022-04-26 13:45:00,117.49,117.79,117.37,117.78,55399.0,116.8868,117.1853,116.7674,117.1753,55399.0
2022-04-26 13:50:00,117.79,117.96,117.73,117.91,16182.0,117.1853,117.3544,117.1256,117.3046,16182.0
2022-04-26 13:55:00,117.91,118.11,117.86,118.02,8226.0,117.3046,117.5036,117.2549,117.4141,8226.0
2022-04-26 14:00:00,117.97,118.04,117.8,118.0,8234.0,117.3643,117.434,117.1952,117.3942,8234.0
2022-04-26 14:05:00,118.07,118.14,117.83,117.86,6095.0,117.4638,117.5335,117.2251,117.2549,6095.0
2022-04-26 14:10:00,117.89,118.03,117.65,117.83,7076.0,117.2847,117.424,117.046,117.2251,7076.0
2022-04-26 14:15:00,117.84,118.04,117.72,117.83,6667.0,117.235,117.434,117.1156,117.2251,6667.0
2022-04-26 14:20:00,117.78,118.3,117.77,118.16,6647.0,117.1753,117.6926,117.1654,117.5534,6647.0
2022-04-26 14:25:00,118.09,118.2,117.96,118.15,4793.0,117.4837,117.5932,117.3544,117.5434,4793.0
2022-04-26 14:30:00,118.15,118.23,117.86,118.05,4013.0,117.5434,117.623,117.2549,117.4439,4013.0
2022-04-26 14:35:00,118.05,118.23,118.01,118.04,10285.0,117.4439,117.623,117.4041,117.434,10285.0
2022-04-26 14:40:00,118.03,118.03,117.61,117.63,5434.0,117.424,117.424,117.0062,117.0261,5434.0
2022-04-26 14:45:00,117.61,117.75,117.52,117.63,6002.0,117.0062,117.1455,116.9166,117.0261,6002.0
2022-04-26 14:50:00,117.63,118.03,117.63,117.99,6066.0,117.0261,117.424,117.0261,117.3842,6066.0
2022-04-26 14:55:00,117.97,118.26,117.92,118.22,7703.0,117.3643,117.6528,117.3146,117.6131,7703.0
2022-04-26 15:00:00,118.27,118.37,118.0,118.05,5368.0,117.6628,117.7623,117.3942,117.4439,5368.0
2022-04-26 15:05:00,118.02,118.06,117.73,117.78,6173.0,117.4141,117.4539,117.1256,117.1753,6173.0
2022-04-26 15:10:00,117.82,117.91,117.51,117.51,8456.0,117.2151,117.3046,116.9067,116.9067,8456.0
2022-04-26 15:15:00,117.47,117.47,117.2,117.21,22292.0,116.8669,116.8669,116.5983,116.6082,22292.0
2022-04-26 15:20:00,117.25,117.35,117.12,117.27,7346.0,116.648,116.7475,116.5187,116.6679,7346.0
2022-04-26 15:25:00,117.21,117.23,117.06,117.16,10145.0,116.6082,116.6281,116.459,116.5585,10145.0
2022-04-26 15:30:00,117.12,117.21,116.84,116.84,13521.0,116.5187,116.6082,116.2401,116.2401,13521.0
2022-04-26 15:35:00,116.82,117.15,116.78,117.15,13867.0,116.2202,116.5485,116.1804,116.5485,13867.0
2022-04-26 15:40:00,117.17,117.26,116.96,117.19,16776.0,116.5684,116.658,116.3595,116.5883,16776.0
2022-04-26 15:45:00,117.2,117.37,116.93,117.12,23847.0,116.5983,116.7674,116.3297,116.5187,23847.0
2022-04-26 15:50:00,117.05,117.47,116.91,117.25,58957.0,116.4491,116.8669,116.3098,116.648,58957.0
2022-04-26 15:55:00,117.25,117.31,116.98,116.99,104279.0,116.648,116.7077,116.3794,116.3894,104279.0
2022-04-27 09:30:00,117.58,119.08,117.58,117.92,19581.0,116.9763,118.4686,116.9763,117.3146,19581.0
2022-04-27 09:35:00,117.9,118.24,117.6,117.86,10145.0,117.2947,117.633,116.9962,117.2549,10145.0
2022-04-27 09:40:00,118.06,119.2,117.91,119.2,6271.0,117.4539,118.588,117.3046,118.588,6271.0
2022-04-27 09:45:00,119.34,119.46,119.09,119.45,15280.0,118.7273,118.8467,118.4786,118.8367,15280.0
2022-04-27 09:50:00,119.59,119.76,119.26,119.73,9413.0,118.976,119.1451,118.6477,119.1153,9413.0
2022-04-27 09:55:00,119.78,119.91,119.59,119.84,9952.0,119.165,119.2944,118.976,119.2247,9952.0
2022-04-27 10:00:00,119.74,119.84,118.86,119.12,14525.0,119.1253,119.2247,118.2498,118.5084,14525.0
2022-04-27 10:05:00,119.16,119.97,119.16,119.76,8213.0,118.5482,119.3541,118.5482,119.1451,8213.0
2022-04-27 10:10:00,119.65,119.73,118.64,118.69,25567.0,119.0357,119.1153,118.0309,118.0806,25567.0
2022-04-27 10:15:00,118.67,118.67,118.21,118.43,6419.0,118.0607,118.0607,117.6031,117.822,6419.0
2022-04-27 10:20:00,118.32,118.83,118.16,118.51,10824.0,117.7125,118.2199,117.5534,117.9016,10824.0
2022-04-27 10:25:00,118.64,118.81,118.27,118.29,8379.0,118.0309,118.2,117.6628,117.6827,8379.0
2022-04-27 10:30:00,118.12,118.12,117.8,118.03,14078.0,117.5136,117.5136,117.1952,117.424,14078.0
2022-04-27 10:35:00,118.06,118.56,117.93,118.5,8281.0,117.4539,117.9513,117.3245,117.8916,8281.0
2022-04-27 10:40:00,118.48,118.59,118.25,118.39,9640.0,117.8717,117.9812,117.6429,117.7822,9640.0
2022-04-27 10:45:00,118.39,118.67,118.26,118.49,15664.0,117.7822,118.0607,117.6528,117.8817,15664.0
2022-04-27 10:50:00,118.55,118.66,118.42,118.42,16112.0,117.9414,118.0508,117.812,117.812,16112.0
2022-04-27 10:55:00,118.41,118.44,118.16,118.23,16260.0,117.8021,117.8319,117.5534,117.623,16260.0
2022-04-27 11:00:00,118.25,118.62,118.15,118.43,29686.0,117.6429,118.011,117.5434,117.822,29686.0
2022-04-27 11:05:00,118.51,118.56,118.07,118.07,8003.0,117.9016,117.9513,117.4638,117.4638,8003.0
2022-04-27 11:10:00,117.89,118.56,117.85,118.46,12154.0,117.2847,117.9513,117.245,117.8518,12154.0
2022-04-27 11:15:00,118.54,118.95,118.54,118.84,7113.0,117.9314,118.3393,117.9314,118.2299,7113.0
2022-04-27 11:20:00,118.92,118.92,118.52,118.52,9107.0,118.3095,118.3095,117.9115,117.9115,9107.0
2022-04-27 11:25:00,118.45,118.87,118.45,118.84,7900.0,117.8419,118.2597,117.8419,118.2299,7900.0
2022-04-27 11:30:00,118.85,118.95,118.7,118.7,4118.0,118.2398,118.3393,118.0906,118.0906,4118.0
2022-04-27 11:35:00,118.77,118.92,118.76,118.92,7742.0,118.1602,118.3095,118.1503,118.3095,7742.0
2022-04-27 11:40:00,118.86,119.05,118.82,118.86,15369.0,118.2498,118.4388,118.21,118.2498,15369.0
2022-04-27 11:45:00,118.81,119.02,118.77,118.93,7817.0,118.2,118.4089,118.1602,118.3194,7817.0
2022-04-27 11:50:00,118.89,118.95,118.58,118.58,5742.0,118.2796,118.3393,117.9712,117.9712,5742.0
2022-04-27 11:55:00,118.61,119.0,118.61,118.94,4296.0,118.0011,118.3891,118.0011,118.3294,4296.0
2022-04-27 12:00:00,118.97,119.0,118.7,118.71,7561.0,118.3592,118.3891,118.0906,118.1005,7561.0
2022-04-27 12:05:00,118.78,119.0,118.78,118.93,6722.0,118.1702,118.3891,118.1702,118.3194,6722.0
2022-04-27 12:10:00,118.96,118.96,118.38,118.38,4685.0,118.3493,118.3493,117.7722,117.7722,4685.0
2022-04-27 12:15:00,118.38,118.49,118.12,118.15,4539.0,117.7722,117.8817,117.5136,117.5434,4539.0
2022-04-27 12:20:00,118.19,118.64,118.17,118.62,5566.0,117.5832,118.0309,117.5633,118.011,5566.0
2022-04-27 12:25:00,118.64,118.88,118.64,118.82,3573.0,118.0309,118.2697,118.0309,118.21,3573.0
2022-04-27 12:30:00,118.81,118.86,118.73,118.86,22604.0,118.2,118.2498,118.1204,118.2498,22604.0
2022-04-27 12:35:00,118.94,119.01,118.67,118.78,14621.0,118.3294,118.399,118.0607,118.1702,14621.0
2022-04-27 12:40:00,118.89,119.06,118.84,118.92,26620.0,118.2796,118.4487,118.2299,118.3095,26620.0
2022-04-27 12:45:00,118.98,119.01,118.78,118.8,8765.0,118.3692,118.399,118.1702,118.1901,8765.0
2022-04-27 12:50:00,118.76,118.76,118.58,118.71,4161.0,118.1503,118.1503,117.9712,118.1005,4161.0
2022-04-27 12:55:00,118.61,118.8,118.55,118.76,2512.0,118.0011,118.1901,117.9414,118.1503,2512.0
2022-04-27 13:00:00,118.8,119.01,118.56,118.96,18827.0,118.1901,118.399,117.9513,118.3493,18827.0
2022-04-27 13:05:00,118.93,118.93,118.29,118.29,3394.0,118.3194,118.3194,117.6827,117.6827,3394.0
2022-04-27 13:10:00,118.34,118.34,118.03,118.03,5734.0,117.7324,117.7324,117.424,117.424,5734.0
2022-04-27 13:15:00,118.04,118.14,117.93,118.14,5329.0,117.434,117.5335,117.3245,117.5335,5329.0
2022-04-27 13:20:00,118.09,118.27,118.05,118.2,4502.0,117.4837,117.6628,117.4439,117.5932,4502.0
2022-04-27 13:25:00,118.22,118.67,118.12,118.64,4343.0,117.6131,118.0607,117.5136,118.0309,4343.0
2022-04-27 13:30:00,118.65,118.82,118.61,118.79,5122.0,118.0408,118.21,118.0011,118.1801,5122.0
2022-04-27 13:35:00,118.91,118.97,118.56,118.56,4262.0,118.2995,118.3592,117.9513,117.9513,4262.0
2022-04-27 13:40:00,118.53,118.64,118.36,118.48,7501.0,117.9215,118.0309,117.7523,117.8717,7501.0
2022-04-27 13:45:00,118.52,118.85,118.52,118.74,4587.0,117.9115,118.2398,117.9115,118.1304,4587.0
2022-04-27 13:50:00,118.75,118.91,118.75,118.91,4980.0,118.1403,118.2995,118.1403,118.2995,4980.0
2022-04-27 13:55:00,118.92,119.0,118.86,118.9,8755.0,118.3095,118.3891,118.2498,118.2896,8755.0
2022-04-27 14:00:00,118.89,118.89,118.65,118.73,4775.0,118.2796,118.2796,118.0408,118.1204,4775.0
2022-04-27 14:05:00,118.73,118.79,118.63,118.67,3555.0,118.1204,118.1801,118.0209,118.0607,3555.0
2022-04-27 14:10:00,118.64,118.8,118.54,118.8,5742.0,118.0309,118.1901,117.9314,118.1901,5742.0
2022-04-27 14:15:00,118.72,118.77,118.56,118.65,6103.0,118.1105,118.1602,117.9513,118.0408,6103.0
2022-04-27 14:20:00,118.66,118.92,118.58,118.65,6516.0,118.0508,118.3095,117.9712,118.0408,6516.0
2022-04-27 14:25:00,118.59,118.66,118.53,118.62,5140.0,117.9812,118.0508,117.9215,118.011,5140.0
2022-04-27 14:30:00,118.62,118.89,118.54,118.8,7541.0,118.011,118.2796,117.9314,118.1901,7541.0
2022-04-27 14:35:00,118.76,118.81,118.34,118.45,3993.0,118.1503,118.2,117.7324,117.8419,3993.0
2022-04-27 14:40:00,118.61,119.0,118.61,118.93,11385.0,118.0011,118.3891,118.0011,118.3194,11385.0
2022-04-27 14:45:00,118.93,118.99,118.7,118.72,7766.0,118.3194,118.3791,118.0906,118.1105,7766.0
2022-04-27 14:50:00,118.76,118.76,118.36,118.4,18658.0,118.1503,118.1503,117.7523,117.7921,18658.0
2022-04-27 14:55:00,118.32,118.32,117.92,118.07,8923.0,117.7125,117.7125,117.3146,117.4638,8923.0
2022-04-27 15:00:00,118.05,118.23,117.94,118.12,10039.0,117.4439,117.623,117.3345,117.5136,10039.0
2022-04-27 15:05:00,118.09,118.15,117.77,117.95,8545.0,117.4837,117.5434,117.1654,117.3444,8545.0
2022-04-27 15:10:00,117.9,118.13,117.84,118.0,6758.0,117.2947,117.5235,117.235,117.3942,6758.0
2022-04-27 15:15:00,118.04,118.16,117.83,117.86,30233.0,117.434,117.5534,117.2251,117.2549,30233.0
2022-04-27 15:20:00,117.89,117.96,117.63,117.83,11157.0,117.2847,117.3544,117.0261,117.2251,11157.0
2022-04-27 15:25:00,117.83,117.99,117.81,117.84,11212.0,117.2251,117.3842,117.2052,117.235,11212.0
2022-04-27 15:30:00,117.83,118.22,117.8,118.04,14204.0,117.2251,117.6131,117.1952,117.434,14204.0
2022-04-27 15:35:00,118.01,118.2,117.7,117.83,23311.0,117.4041,117.5932,117.0957,117.2251,23311.0
2022-04-27 15:40:00,117.9,118.06,117.61,117.86,43681.0,117.2947,117.4539,117.0062,117.2549,43681.0
2022-04-27 15:45:00,117.84,118.08,117.71,117.79,38324.0,117.235,117.4738,117.1057,117.1853,38324.0
2022-04-27 15:50:00,117.73,117.93,117.43,117.83,41143.0,117.1256,117.3245,116.8271,117.2251,41143.0
2022-04-27 15:55:00,117.86,118.05,117.67,117.75,96547.0,117.2549,117.4439,117.0659,117.1455,96547.0
2022-04-28 09:30:00,118.56,119.77,117.79,117.85,16808.0,117.9513,119.1551,117.1853,117.245,16808.0
2022-04-28 09:35:00,118.14,118.59,117.75,117.75,6691.0,117.5335,117.9812,117.1455,117.1455,6691.0
2022-04-28 09:40:00,117.75,117.87,116.93,116.93,5267.0,117.1455,117.2649,116.3297,116.3297,5267.0
2022-04-28 09:45:00,117.02,117.2,116.97,117.09,10412.0,116.4192,116.5983,116.3695,116.4889,10412.0
2022-04-28 09:50:00,117.0,117.37,116.7,117.37,9761.0,116.3993,116.7674,116.1009,116.7674,9761.0
2022-04-28 09:55:00,117.3,117.3,116.77,116.82,6580.0,116.6978,116.6978,116.1705,116.2202,6580.0
2022-04-28 10:00:00,116.75,116.79,115.85,115.85,10211.0,116.1506,116.1904,115.2552,115.2552,10211.0
2022-04-28 10:05:00,115.94,115.94,115.46,115.67,17240.0,115.3448,115.3448,114.8672,115.0761,17240.0
2022-04-28 10:10:00,115.83,116.04,115.49,116.02,5813.0,115.2353,115.4442,114.8971,115.4243,5813.0
2022-04-28 10:15:00,115.87,115.93,115.74,115.82,9129.0,115.2751,115.3348,115.1458,115.2254,9129.0
2022-04-28 10:20:00,115.76,115.76,115.39,115.52,4324.0,115.1657,115.1657,114.7976,114.9269,4324.0
2022-04-28 10:25:00,115.4,115.4,115.12,115.34,8733.0,114.8075,114.8075,114.529,114.7478,8733.0
2022-04-28 10:30:00,115.41,115.63,115.38,115.53,5400.0,114.8175,115.0364,114.7876,114.9369,5400.0
2022-04-28 10:35:00,115.54,116.1,115.54,116.03,29719.0,114.9468,115.5039,114.9468,115.4343,29719.0
2022-04-28 10:40:00,116.07,116.51,115.99,116.5,18728.0,115.4741,115.9118,115.3945,115.9019,18728.0
2022-04-28 10:45:00,116.45,116.67,116.35,116.42,7637.0,115.8521,116.071,115.7527,115.8223,7637.0
2022-04-28 10:50:00,116.48,116.61,116.34,116.48,21735.0,115.882,116.0113,115.7427,115.882,21735.0
2022-04-28 10:55:00,116.41,116.5,116.26,116.39,6307.0,115.8123,115.9019,115.6631,115.7925,6307.0
2022-04-28 11:00:00,116.38,116.96,116.37,116.96,6951.0,115.7825,116.3595,115.7726,116.3595,6951.0
2022-04-28 11:05:00,117.1,117.37,117.01,117.08,8895.0,116.4988,116.7674,116.4093,116.4789,8895.0
2022-04-28 11:10:00,117.16,117.19,117.08,117.17,6973.0,116.5585,116.5883,116.4789,116.5684,6973.0
2022-04-28 11:15:00,117.17,117.17,116.75,116.93,5264.0,116.5684,116.5684,116.1506,116.3297,5264.0
2022-04-28 11:20:00,116.89,117.09,116.89,117.01,4685.0,116.2899,116.4889,116.2899,116.4093,4685.0
2022-04-28 11:25:00,117.01,117.14,116.78,116.91,4690.0,116.4093,116.5386,116.1804,116.3098,4690.0
2022-04-28 11:30:00,116.97,117.27,116.96,117.26,3372.0,116.3695,116.6679,116.3595,116.658,3372.0
2022-04-28 11:35:00,117.23,117.27,116.92,116.92,5047.0,116.6281,116.6679,116.3197,116.3197,5047.0
2022-04-28 11:40:00,116.95,117.0,116.77,116.92,3174.0,116.3496,116.3993,116.1705,116.3197,3174.0
2022-04-28 11:45:00,116.84,117.03,116.84,116.98,7184.0,116.2401,116.4292,116.2401,116.3794,7184.0
2022-04-28 11:50:00,116.93,117.3,116.87,117.12,26786.0,116.3297,116.6978,116.27,116.5187,26786.0
2022-04-28 11:55:00,117.02,117.17,116.89,116.89,2949.0,116.4192,116.5684,116.2899,116.2899,2949.0
2022-04-28 12:00:00,116.89,116.92,116.73,116.87,5927.0,116.2899,116.3197,116.1307,116.27,5927.0
2022-04-28 12:05:00,116.79,116.79,116.55,116.6,7164.0,116.1904,116.1904,115.9516,116.0014,7164.0
2022-04-28 12:10:00,116.57,116.84,116.44,116.84,3577.0,115.9715,116.2401,115.8422,116.2401,3577.0
2022-04-28 12:15:00,116.79,117.07,116.73,116.98,3742.0,116.1904,116.469,116.1307,116.3794,3742.0
2022-04-28 12:20:00,117.05,117.08,116.94,116.94,4145.0,116.4491,116.4789,116.3396,116.3396,4145.0
2022-04-28 12:25:00,117.03,117.26,117.0,117.26,1962.0,116.4292,116.658,116.3993,116.658,1962.0
2022-04-28 12:30:00,117.42,117.66,117.41,117.66,1775.0,116.8172,117.0559,116.8072,117.0559,1775.0
2022-04-28 12:35:00,117.69,117.93,117.66,117.88,6921.0,117.0858,117.3245,117.0559,117.2748,6921.0
2022-04-28 12:40:00,117.91,118.14,117.85,118.14,5747.0,117.3046,117.5335,117.245,117.5335,5747.0
2022-04-28 12:45:00,118.19,118.55,118.19,118.43,4315.0,117.5832,117.9414,117.5832,117.822,4315.0
2022-04-28 12:50:00,118.37,118.4,118.25,118.31,3170.0,117.7623,117.7921,117.6429,117.7026,3170.0
2022-04-28 12:55:00,118.29,118.41,118.18,118.33,6542.0,117.6827,117.8021,117.5733,117.7225,6542.0
2022-04-28 13:00:00,118.34,118.51,118.27,118.41,5655.0,117.7324,117.9016,117.6628,117.8021,5655.0
2022-04-28 13:05:00,118.4,118.62,118.4,118.55,3557.0,117.7921,118.011,117.7921,117.9414,3557.0
2022-04-28 13:10:00,118.53,119.23,118.53,119.23,7709.0,117.9215,118.6179,117.9215,118.6179,7709.0
2022-04-28 13:15:00,119.13,119.24,118.97,119.22,5505.0,118.5184,118.6278,118.3592,118.6079,5505.0
2022-04-28 13:20:00,119.21,119.23,118.7,118.74,5689.0,118.598,118.6179,118.0906,118.1304,5689.0
2022-04-28 13:25:00,118.66,118.73,118.49,118.5,8706.0,118.0508,118.1204,117.8817,117.8916,8706.0
2022-04-28 13:30:00,118.5,118.54,118.27,118.34,13319.0,117.8916,117.9314,117.6628,117.7324,13319.0
2022-04-28 13:35:00,118.34,118.61,118.24,118.61,13863.0,117.7324,118.0011,117.633,118.0011,13863.0
2022-04-28 13:40:00,118.61,118.74,118.52,118.62,17179.0,118.0011,118.1304,117.9115,118.011,17179.0
2022-04-28 13:45:00,118.65,118.78,118.57,118.73,4215.0,118.0408,118.1702,117.9613,118.1204,4215.0
2022-04-28 13:50:00,118.71,118.81,118.54,118.56,5684.0,118.1005,118.2,117.9314,117.9513,5684.0
2022-04-28 13:55:00,118.52,118.75,118.5,118.71,4995.0,117.9115,118.1403,117.8916,118.1005,4995.0
2022-04-28 14:00:00,118.73,118.93,118.72,118.84,5093.0,118.1204,118.3194,118.1105,118.2299,5093.0
2022-04-28 14:05:00,118.81,118.87,118.57,118.6,5769.0,118.2,118.2597,117.9613,117.9911,5769.0
2022-04-28 14:10:00,118.65,118.82,118.34,118.46,7130.0,118.0408,118.21,117.7324,117.8518,7130.0
2022-04-28 14:15:00,118.44,118.55,118.28,118.52,4560.0,117.8319,117.9414,117.6727,117.9115,4560.0
2022-04-28 14:20:00,118.61,118.61,118.33,118.39,2746.0,118.0011,118.0011,117.7225,117.7822,2746.0
2022-04-28 14:25:00,118.4,118.48,118.32,118.48,4000.0,117.7921,117.8717,117.7125,117.8717,4000.0
2022-04-28 14:30:00,118.5,118.55,118.31,118.33,6701.0,117.8916,117.9414,117.7026,117.7225,6701.0
2022-04-28 14:35:00,118.33,118.49,118.31,118.36,6127.0,117.7225,117.8817,117.7026,117.7523,6127.0
2022-04-28 14:40:00,118.4,118.75,118.4,118.59,6809.0,117.7921,118.1403,117.7921,117.9812,6809.0
2022-04-28 14:45:00,118.62,118.88,118.58,118.82,7348.0,118.011,118.2697,117.9712,118.21,7348.0
2022-04-28 14:50:00,118.82,118.93,118.66,118.67,6222.0,118.21,118.3194,118.0508,118.0607,6222.0
2022-04-28 14:55:00,118.61,118.86,118.56,118.85,7704.0,118.0011,118.2498,117.9513,118.2398,7704.0
2022-04-28 15:00:00,118.85,118.93,118.75,118.76,4805.0,118.2398,118.3194,118.1403,118.1503,4805.0
2022-04-28 15:05:00,118.8,119.14,118.8,119.05,5774.0,118.1901,118.5283,118.1901,118.4388,5774.0
2022-04-28 15:10:00,118.97,119.24,118.96,119.03,9116.0,118.3592,118.6278,118.3493,118.4189,9116.0
2022-04-28 15:15:00,119.06,119.35,119.04,119.35,4435.0,118.4487,118.7373,118.4288,118.7373,4435.0
2022-04-28 15:20:00,119.35,119.56,119.27,119.54,12848.0,118.7373,118.9462,118.6577,118.9263,12848.0
2022-04-28 15:25:00,119.55,119.61,119.31,119.35,10663.0,118.9362,118.9959,118.6975,118.7373,10663.0
2022-04-28 15:30:00,119.37,119.37,119.09,119.13,11285.0,118.7572,118.7572,118.4786,118.5184,11285.0
2022-04-28 15:35:00,119.12,119.24,118.98,119.14,11580.0,118.5084,118.6278,118.3692,118.5283,11580.0
2022-04-28 15:40:00,119.13,119.27,118.91,118.96,14055.0,118.5184,118.6577,118.2995,118.3493,14055.0
2022-04-28 15:45:00,119.0,119.22,118.83,119.01,16687.0,118.3891,118.6079,118.2199,118.399,16687.0
2022-04-28 15:50:00,118.95,118.95,118.65,118.79,24097.0,118.3393,118.3393,118.0408,118.1801,24097.0
2022-04-28 15:55:00,118.68,118.89,118.53,118.87,53527.0,118.0707,118.2796,117.9215,118.2597,53527.0
2022-04-29 09:30:00,118.0,119.87,118.0,119.87,24115.0,117.3942,119.2546,117.3942,119.2546,24115.0
2022-04-29 09:35:00,119.86,120.06,118.85,119.32,7688.0,119.2446,119.4436,118.2398,118.7074,7688.0
2022-04-29 09:40:00,119.41,119.97,119.41,119.79,38651.0,118.7969,119.3541,118.7969,119.175,38651.0
2022-04-29 09:45:00,119.79,119.8,118.93,119.09,8190.0,119.175,119.1849,118.3194,118.4786,8190.0
2022-04-29 09:50:00,119.17,119.97,119.01,119.97,8129.0,118.5582,119.3541,118.399,119.3541,8129.0
2022-04-29 09:55:00,119.96,120.85,119.91,120.61,5425.0,119.3441,120.2296,119.2944,119.9908,5425.0
2022-04-29 10:00:00,120.51,120.51,120.11,120.28,4659.0,119.8913,119.8913,119.4934,119.6625,4659.0
2022-04-29 10:05:00,120.32,120.57,120.11,120.14,6452.0,119.7023,119.951,119.4934,119.5232,6452.0
2022-04-29 10:10:00,120.29,120.42,119.86,119.94,9882.0,119.6724,119.8018,119.2446,119.3242,9882.0
2022-04-29 10:15:00,119.91,120.13,119.2,119.37,14270.0,119.2944,119.5132,118.588,118.7572,14270.0
2022-04-29 10:20:00,119.43,119.75,119.33,119.55,7831.0,118.8168,119.1352,118.7174,118.9362,7831.0
2022-04-29 10:25:00,119.55,119.81,119.46,119.59,12734.0,118.9362,119.1949,118.8467,118.976,12734.0
2022-04-29 10:30:00,119.51,119.63,119.41,119.47,7584.0,118.8964,119.0158,118.7969,118.8566,7584.0
2022-04-29 10:35:00,119.37,119.5,119.02,119.22,3947.0,118.7572,118.8865,118.4089,118.6079,3947.0
2022-04-29 10:40:00,119.14,119.2,118.77,119.19,3020.0,118.5283,118.588,118.1602,118.5781,3020.0
2022-04-29 10:45:00,119.11,119.55,118.96,119.4,15750.0,118.4985,118.9362,118.3493,118.787,15750.0
2022-04-29 10:50:00,119.46,119.66,119.46,119.5,6683.0,118.8467,119.0457,118.8467,118.8865,6683.0
2022-04-29 10:55:00,119.52,120.0,119.51,120.0,4565.0,118.9064,119.3839,118.8964,119.3839,4565.0
2022-04-29 11:00:00,119.9,119.91,119.47,119.61,2721.0,119.2844,119.2944,118.8566,118.9959,2721.0
2022-04-29 11:05:00,119.74,119.75,119.5,119.51,2463.0,119.1253,119.1352,118.8865,118.8964,2463.0
2022-04-29 11:10:00,119.61,119.61,119.43,119.54,3400.0,118.9959,118.9959,118.8168,118.9263,3400.0
2022-04-29 11:15:00,119.33,119.5,119.33,119.48,1662.0,118.7174,118.8865,118.7174,118.8666,1662.0
2022-04-29 11:20:00,119.58,119.95,119.53,119.84,4310.0,118.9661,119.3342,118.9163,119.2247,4310.0
2022-04-29 11:25:00,119.92,120.09,119.65,120.05,9378.0,119.3043,119.4735,119.0357,119.4337,9378.0
2022-04-29 11:30:00,120.16,120.44,120.07,120.08,7035.0,119.5431,119.8217,119.4536,119.4635,7035.0
2022-04-29 11:35:00,120.08,120.15,119.93,119.96,2719.0,119.4635,119.5331,119.3143,119.3441,2719.0
2022-04-29 11:40:00,120.05,120.15,120.05,120.05,2694.0,119.4337,119.5331,119.4337,119.4337,2694.0
2022-04-29 11:45:00,120.14,120.34,120.03,120.11,3252.0,119.5232,119.7222,119.4138,119.4934,3252.0
2022-04-29 11:50:00,120.08,120.16,119.93,120.07,2521.0,119.4635,119.5431,119.3143,119.4536,2521.0
2022-04-29 11:55:00,119.96,119.96,119.73,119.79,1765.0,119.3441,119.3441,119.1153,119.175,1765.0
2022-04-29 12:00:00,119.73,119.76,119.3,119.3,2458.0,119.1153,119.1451,118.6875,118.6875,2458.0
2022-04-29 12:05:00,119.28,119.28,118.95,118.96,2172.0,118.6676,118.6676,118.3393,118.3493,2172.0
2022-04-29 12:10:00,119.05,119.25,118.94,119.24,2445.0,118.4388,118.6378,118.3294,118.6278,2445.0
2022-04-29 12:15:00,119.2,119.26,119.09,119.13,2770.0,118.588,118.6477,118.4786,118.5184,2770.0
2022-04-29 12:20:00,119.15,119.18,118.94,119.1,2147.0,118.5383,118.5681,118.3294,118.4885,2147.0
2022-04-29 12:25:00,119.18,119.23,118.92,118.98,2027.0,118.5681,118.6179,118.3095,118.3692,2027.0
2022-04-29 12:30:00,118.75,118.9,118.23,118.6,28380.0,118.1403,118.2896,117.623,117.9911,28380.0
2022-04-29 12:35:00,118.49,118.65,118.36,118.36,2567.0,117.8817,118.0408,117.7523,117.7523,2567.0
2022-04-29 12:40:00,118.36,118.48,118.26,118.29,3755.0,117.7523,117.8717,117.6528,117.6827,3755.0
2022-04-29 12:45:00,118.28,118.33,118.05,118.1,6454.0,117.6727,117.7225,117.4439,117.4937,6454.0
2022-04-29 12:50:00,118.05,118.17,117.89,117.99,4436.0,117.4439,117.5633,117.2847,117.3842,4436.0
2022-04-29 12:55:00,117.98,118.21,117.98,118.02,2394.0,117.3743,117.6031,117.3743,117.4141,2394.0
2022-04-29 13:00:00,118.1,118.16,118.01,118.09,3457.0,117.4937,117.5534,117.4041,117.4837,3457.0
2022-04-29 13:05:00,118.08,118.15,117.89,117.89,7262.0,117.4738,117.5434,117.2847,117.2847,7262.0
2022-04-29 13:10:00,117.94,117.95,117.59,117.7,5802.0,117.3345,117.3444,116.9863,117.0957,5802.0
2022-04-29 13:15:00,117.72,117.85,117.53,117.85,7800.0,117.1156,117.245,116.9266,117.245,7800.0
2022-04-29 13:20:00,117.8,118.02,117.71,118.02,4946.0,117.1952,117.4141,117.1057,117.4141,4946.0
2022-04-29 13:25:00,118.15,118.18,117.97,117.99,3221.0,117.5434,117.5733,117.3643,117.3842,3221.0
2022-04-29 13:30:00,118.05,118.21,118.0,118.17,4588.0,117.4439,117.6031,117.3942,117.5633,4588.0
2022-04-29 13:35:00,118.22,118.4,118.13,118.17,2777.0,117.6131,117.7921,117.5235,117.5633,2777.0
2022-04-29 13:40:00,118.11,118.12,117.95,117.99,3182.0,117.5036,117.5136,117.3444,117.3842,3182.0
2022-04-29 13:45:00,117.95,117.96,117.58,117.6,3540.0,117.3444,117.3544,116.9763,116.9962,3540.0
2022-04-29 13:50:00,117.61,117.67,117.38,117.6,4408.0,117.0062,117.0659,116.7774,116.9962,4408.0
2022-04-29 13:55:00,117.55,117.67,117.53,117.54,1900.0,116.9465,117.0659,116.9266,116.9365,1900.0
2022-04-29 14:00:00,117.61,117.61,117.36,117.4,2542.0,117.0062,117.0062,116.7575,116.7973,2542.0
2022-04-29 14:05:00,117.4,117.41,117.25,117.34,4461.0,116.7973,116.8072,116.648,116.7376,4461.0
2022-04-29 14:10:00,117.33,117.43,117.23,117.38,5945.0,116.7276,116.8271,116.6281,116.7774,5945.0
2022-04-29 14:15:00,117.5,117.76,117.44,117.59,5970.0,116.8968,117.1554,116.8371,116.9863,5970.0
2022-04-29 14:20:00,117.57,117.61,117.34,117.36,6628.0,116.9664,117.0062,116.7376,116.7575,6628.0
2022-04-29 14:25:00,117.4,117.56,117.32,117.56,5079.0,116.7973,116.9564,116.7177,116.9564,5079.0
2022-04-29 14:30:00,117.56,117.56,117.33,117.43,3460.0,116.9564,116.9564,116.7276,116.8271,3460.0
2022-04-29 14:35:00,117.5,117.5,117.08,117.09,3916.0,116.8968,116.8968,116.4789,116.4889,3916.0
2022-04-29 14:40:00,117.05,117.15,116.95,117.07,6110.0,116.4491,116.5485,116.3496,116.469,6110.0
2022-04-29 14:45:00,117.08,117.08,116.72,116.73,10133.0,116.4789,116.4789,116.1208,116.1307,10133.0
2022-04-29 14:50:00,116.7,116.72,116.53,116.63,7661.0,116.1009,116.1208,115.9317,116.0312,7661.0
2022-04-29 14:55:00,116.59,116.8,116.51,116.79,5774.0,115.9914,116.2003,115.9118,116.1904,5774.0
2022-04-29 15:00:00,116.75,116.75,116.57,116.63,3121.0,116.1506,116.1506,115.9715,116.0312,3121.0
2022-04-29 15:05:00,116.58,116.6,116.4,116.45,6456.0,115.9815,116.0014,115.8024,115.8521,6456.0
2022-04-29 15:10:00,116.48,116.5,116.3,116.41,4720.0,115.882,115.9019,115.7029,115.8123,4720.0
2022-04-29 15:15:00,116.41,116.6,116.33,116.6,10546.0,115.8123,116.0014,115.7328,116.0014,10546.0
2022-04-29 15:20:00,116.58,116.67,116.38,116.62,7242.0,115.9815,116.071,115.7825,116.0213,7242.0
2022-04-29 15:25:00,116.66,116.67,116.45,116.45,6477.0,116.0611,116.071,115.8521,115.8521,6477.0
2022-04-29 15:30:00,116.42,116.7,116.38,116.63,13398.0,115.8223,116.1009,115.7825,116.0312,13398.0
2022-04-29 15:35:00,116.63,116.72,116.48,116.62,13767.0,116.0312,116.1208,115.882,116.0213,13767.0
2022-04-29 15:40:00,116.64,116.89,116.38,116.39,15936.0,116.0412,116.2899,115.7825,115.7925,15936.0
2022-04-29 15:45:00,116.36,116.42,115.98,116.01,19227.0,115.7626,115.8223,115.3846,115.4144,19227.0
2022-04-29 15:50:00,115.96,116.1,115.51,115.65,41533.0,115.3647,115.5039,114.917,115.0562,41533.0
2022-04-29 15:55:00,115.62,116.01,115.48,115.91,94880.0,115.0264,115.4144,114.8871,115.3149,94880.0
2022-05-02 09:30:00,115.72,116.04,115.17,115.47,22185.0,115.1259,115.4442,114.5787,114.8772,22185.0
2022-05-02 09:35:00,115.34,115.64,115.13,115.43,13740.0,114.7478,115.0463,114.5389,114.8374,13740.0
2022-05-02 09:40:00,115.43,115.77,114.97,115.42,56538.0,114.8374,115.1756,114.3797,114.8274,56538.0
2022-05-02 09:45:00,115.27,115.27,114.45,114.69,15058.0,114.6782,114.6782,113.8624,114.1012,15058.0
2022-05-02 09:50:00,114.63,115.73,114.63,115.37,16915.0,114.0415,115.1358,114.0415,114.7777,16915.0
2022-05-02 09:55:00,115.23,115.4,114.76,114.76,17401.0,114.6384,114.8075,114.1708,114.1708,17401.0
2022-05-02 10:00:00,114.72,115.17,114.63,115.13,16130.0,114.131,114.5787,114.0415,114.5389,16130.0
2022-05-02 10:05:00,115.07,115.1,114.37,114.59,12486.0,114.4792,114.5091,113.7828,114.0017,12486.0
2022-05-02 10:10:00,114.56,114.72,114.37,114.54,16364.0,113.9718,114.131,113.7828,113.9519,16364.0
2022-05-02 10:15:00,114.5,114.85,114.23,114.81,8601.0,113.9122,114.2604,113.6435,114.2206,8601.0
2022-05-02 10:20:00,114.83,115.11,114.49,114.97,3827.0,114.2405,114.519,113.9022,114.3797,3827.0
2022-05-02 10:25:00,114.98,115.47,114.98,115.08,9032.0,114.3897,114.8772,114.3897,114.4892,9032.0
2022-05-02 10:30:00,115.22,115.98,115.2,115.98,11830.0,114.6285,115.3846,114.6086,115.3846,11830.0
2022-05-02 10:35:00,116.02,116.29,115.73,116.29,25716.0,115.4243,115.693,115.1358,115.693,25716.0
2022-05-02 10:40:00,116.29,116.75,116.28,116.32,14834.0,115.693,116.1506,115.683,115.7228,14834.0
2022-05-02 10:45:00,116.43,116.48,116.0,116.1,7403.0,115.8322,115.882,115.4045,115.5039,7403.0
2022-05-02 10:50:00,116.14,116.17,115.6,115.96,34084.0,115.5437,115.5736,115.0065,115.3647,34084.0
2022-05-02 10:55:00,115.87,116.23,115.68,115.81,8428.0,115.2751,115.6333,115.0861,115.2154,8428.0
2022-05-02 11:00:00,115.87,115.91,115.35,115.35,7429.0,115.2751,115.3149,114.7578,114.7578,7429.0
2022-05-02 11:05:00,115.35,115.78,115.35,115.63,8328.0,114.7578,115.1856,114.7578,115.0364,8328.0
2022-05-02 11:10:00,115.69,115.95,115.61,115.95,3975.0,115.096,115.3547,115.0165,115.3547,3975.0
2022-05-02 11:15:00,116.03,116.03,115.41,115.56,4065.0,115.4343,115.4343,114.8175,114.9667,4065.0
2022-05-02 11:20:00,115.6,115.69,115.48,115.52,5680.0,115.0065,115.096,114.8871,114.9269,5680.0
2022-05-02 11:25:00,115.51,115.66,115.19,115.33,5929.0,114.917,115.0662,114.5986,114.7379,5929.0
2022-05-02 11:30:00,115.3,115.84,115.22,115.7,7735.0,114.708,115.2453,114.6285,115.106,7735.0
2022-05-02 11:35:00,115.82,116.09,115.65,115.9,4269.0,115.2254,115.494,115.0562,115.305,4269.0
2022-05-02 11:40:00,115.86,116.1,115.68,116.01,3638.0,115.2652,115.5039,115.0861,115.4144,3638.0
2022-05-02 11:45:00,115.98,116.24,115.98,116.05,1138.0,115.3846,115.6432,115.3846,115.4542,1138.0
2022-05-02 11:50:00,116.01,116.17,116.01,116.1,4686.0,115.4144,115.5736,115.4144,115.5039,4686.0
2022-05-02 11:55:00,116.08,116.08,115.52,115.76,20062.0,115.484,115.484,114.9269,115.1657,20062.0
2022-05-02 12:00:00,115.8,115.8,115.16,115.22,9214.0,115.2055,115.2055,114.5688,114.6285,9214.0
2022-05-02 12:05:00,115.26,115.45,115.23,115.38,4912.0,114.6683,114.8573,114.6384,114.7876,4912.0
2022-05-02 12:10:00,115.42,115.69,115.26,115.69,6492.0,114.8274,115.096,114.6683,115.096,6492.0
2022-05-02 12:15:00,115.64,115.99,115.49,115.99,2760.0,115.0463,115.3945,114.8971,115.3945,2760.0
2022-05-02 12:20:00,116.12,116.25,116.01,116.05,4501.0,115.5238,115.6532,115.4144,115.4542,4501.0
2022-05-02 12:25:00,116.1,116.15,115.84,115.95,5999.0,115.5039,115.5537,115.2453,115.3547,5999.0
2022-05-02 12:30:00,115.95,116.13,115.83,116.1,3626.0,115.3547,115.5338,115.2353,115.5039,3626.0
2022-05-02 12:35:00,116.2,116.35,116.11,116.24,6003.0,115.6034,115.7527,115.5139,115.6432,6003.0
2022-05-02 12:40:00,116.26,116.33,116.2,116.29,5113.0,115.6631,115.7328,115.6034,115.693,5113.0
2022-05-02 12:45:00,116.28,116.28,115.98,116.21,11353.0,115.683,115.683,115.3846,115.6134,11353.0
2022-05-02 12:50:00,116.16,116.18,115.87,115.87,5674.0,115.5636,115.5835,115.2751,115.2751,5674.0
2022-05-02 12:55:00,115.86,116.12,115.78,115.9,8924.0,115.2652,115.5238,115.1856,115.305,8924.0
2022-05-02 13:00:00,115.94,115.94,115.51,115.71,8083.0,115.3448,115.3448,114.917,115.1159,8083.0
2022-05-02 13:05:00,115.81,116.06,115.75,115.86,13515.0,115.2154,115.4641,115.1557,115.2652,13515.0
2022-05-02 13:10:00,115.84,116.05,115.68,115.7,3443.0,115.2453,115.4542,115.0861,115.106,3443.0
2022-05-02 13:15:00,115.74,115.74,115.58,115.66,8059.0,115.1458,115.1458,114.9866,115.0662,8059.0
2022-05-02 13:20:00,115.57,115.61,115.38,115.4,4273.0,114.9767,115.0165,114.7876,114.8075,4273.0
2022-05-02 13:25:00,115.33,115.55,115.0,115.05,5239.0,114.7379,114.9568,114.4096,114.4593,5239.0
2022-05-02 13:30:00,115.02,115.15,114.85,114.89,3947.0,114.4295,114.5588,114.2604,114.3002,3947.0
2022-05-02 13:35:00,114.96,115.05,114.7,114.73,14723.0,114.3698,114.4593,114.1111,114.141,14723.0
2022-05-02 13:40:00,114.7,114.85,114.63,114.63,4041.0,114.1111,114.2604,114.0415,114.0415,4041.0
2022-05-02 13:45:00,114.59,114.63,114.16,114.19,5969.0,114.0017,114.0415,113.5739,113.6037,5969.0
2022-05-02 13:50:00,114.22,114.34,114.12,114.12,3695.0,113.6336,113.753,113.5341,113.5341,3695.0
2022-05-02 13:55:00,114.19,114.35,114.19,114.32,6510.0,113.6037,113.7629,113.6037,113.7331,6510.0
2022-05-02 14:00:00,114.27,114.39,113.99,114.37,11034.0,113.6833,113.8027,113.4048,113.7828,11034.0
2022-05-02 14:05:00,114.4,114.48,114.04,114.08,6806.0,113.8127,113.8923,113.4545,113.4943,6806.0
2022-05-02 14:10:00,113.93,113.96,113.47,113.47,2851.0,113.3451,113.3749,112.8874,112.8874,2851.0
2022-05-02 14:15:00,113.48,113.53,113.32,113.32,4535.0,112.8974,112.9471,112.7382,112.7382,4535.0
2022-05-02 14:20:00,113.39,113.92,113.36,113.74,8613.0,112.8079,113.3351,112.778,113.1561,8613.0
2022-05-02 14:25:00,113.66,113.87,113.61,113.75,6863.0,113.0765,113.2854,113.0267,113.166,6863.0
2022-05-02 14:30:00,113.77,114.02,113.69,113.86,10623.0,113.1859,113.4346,113.1063,113.2754,10623.0
2022-05-02 14:35:00,113.81,113.98,113.65,113.8,6555.0,113.2257,113.3948,113.0665,113.2157,6555.0
2022-05-02 14:40:00,113.76,113.79,112.88,113.08,16978.0,113.176,113.2058,112.3005,112.4994,16978.0
2022-05-02 14:45:00,113.16,113.66,113.1,113.66,11081.0,112.579,113.0765,112.5193,113.0765,11081.0
2022-05-02 14:50:00,113.65,114.04,113.45,114.04,8713.0,113.0665,113.4545,112.8675,113.4545,8713.0
2022-05-02 14:55:00,113.87,113.94,113.47,113.71,8256.0,113.2854,113.355,112.8874,113.1262,8256.0
2022-05-02 15:00:00,113.78,114.27,113.78,114.18,8456.0,113.1958,113.6833,113.1958,113.5938,8456.0
2022-05-02 15:05:00,114.3,114.75,114.22,114.71,6024.0,113.7132,114.1609,113.6336,114.1211,6024.0
2022-05-02 15:10:00,114.8,115.17,114.68,115.15,6675.0,114.2106,114.5787,114.0912,114.5588,6675.0
2022-05-02 15:15:00,115.17,115.21,114.9,115.12,7365.0,114.5787,114.6185,114.3101,114.529,7365.0
2022-05-02 15:20:00,115.15,115.6,115.15,115.6,7672.0,114.5588,115.0065,114.5588,115.0065,7672.0
2022-05-02 15:25:00,115.59,115.61,115.42,115.45,10024.0,114.9966,115.0165,114.8274,114.8573,10024.0
2022-05-02 15:30:00,115.57,116.28,115.57,116.28,14396.0,114.9767,115.683,114.9767,115.683,14396.0
2022-05-02 15:35:00,116.31,116.31,115.86,115.98,10036.0,115.7129,115.7129,115.2652,115.3846,10036.0
2022-05-02 15:40:00,115.99,116.5,115.84,115.84,83833.0,115.3945,115.9019,115.2453,115.2453,83833.0
2022-05-02 15:45:00,115.78,116.26,115.78,116.21,18555.0,115.1856,115.6631,115.1856,115.6134,18555.0
2022-05-02 15:50:00,116.25,116.48,116.13,116.41,29294.0,115.6532,115.882,115.5338,115.8123,29294.0
2022-05-02 15:55:00,116.36,116.38,116.11,116.26,87982.0,115.7626,115.7825,115.5139,115.6631,87982.0
2022-05-03 09:30:00,116.1,117.17,116.1,116.96,15054.0,115.5039,116.5684,115.5039,116.3595,15054.0
2022-05-03 09:35:00,116.96,117.47,116.5,116.84,8542.0,116.3595,116.8669,115.9019,116.2401,8542.0
2022-05-03 09:40:00,116.84,117.45,116.84,117.21,5300.0,116.2401,116.847,116.2401,116.6082,5300.0
2022-05-03 09:45:00,117.03,117.28,116.5,117.14,2600.0,116.4292,116.6779,115.9019,116.5386,2600.0
2022-05-03 09:50:00,117.34,117.9,117.01,117.9,5133.0,116.7376,117.2947,116.4093,117.2947,5133.0
2022-05-03 09:55:00,117.84,117.84,117.35,117.65,3702.0,117.235,117.235,116.7475,117.046,3702.0
2022-05-03 10:00:00,117.49,117.53,116.69,117.03,14800.0,116.8868,116.9266,116.0909,116.4292,14800.0
2022-05-03 10:05:00,117.11,117.16,116.55,116.86,5132.0,116.5088,116.5585,115.9516,116.26,5132.0
2022-05-03 10:10:00,116.87,117.16,116.7,117.06,5889.0,116.27,116.5585,116.1009,116.459,5889.0
2022-05-03 10:15:00,117.06,117.08,116.64,116.81,7093.0,116.459,116.4789,116.0412,116.2103,7093.0
2022-05-03 10:20:00,116.9,117.15,116.75,116.97,14013.0,116.2998,116.5485,116.1506,116.3695,14013.0
2022-05-03 10:25:00,117.0,117.45,116.74,117.32,34183.0,116.3993,116.847,116.1407,116.7177,34183.0
2022-05-03 10:30:00,117.25,117.58,117.17,117.48,8549.0,116.648,116.9763,116.5684,116.8769,8549.0
2022-05-03 10:35:00,117.49,117.54,117.12,117.24,9961.0,116.8868,116.9365,116.5187,116.6381,9961.0
2022-05-03 10:40:00,117.24,117.31,116.94,117.02,5363.0,116.6381,116.7077,116.3396,116.4192,5363.0
2022-05-03 10:45:00,117.02,117.02,116.54,116.63,6997.0,116.4192,116.4192,115.9417,116.0312,6997.0
2022-05-03 10:50:00,116.68,117.05,116.59,117.01,4102.0,116.081,116.4491,115.9914,116.4093,4102.0
2022-05-03 10:55:00,117.12,117.24,117.04,117.09,8746.0,116.5187,116.6381,116.4391,116.4889,8746.0
2022-05-03 11:00:00,117.12,117.25,116.88,117.25,3994.0,116.5187,116.648,116.2799,116.648,3994.0
2022-05-03 11:05:00,117.53,117.53,117.28,117.39,4198.0,116.9266,116.9266,116.6779,116.7873,4198.0
2022-05-03 11:10:00,117.34,117.48,117.22,117.39,6228.0,116.7376,116.8769,116.6182,116.7873,6228.0
2022-05-03 11:15:00,117.53,117.62,117.34,117.56,4988.0,116.9266,117.0161,116.7376,116.9564,4988.0
2022-05-03 11:20:00,117.65,117.91,117.63,117.75,6466.0,117.046,117.3046,117.0261,117.1455,6466.0
2022-05-03 11:25:00,117.89,117.95,117.63,117.63,3201.0,117.2847,117.3444,117.0261,117.0261,3201.0
2022-05-03 11:30:00,117.66,117.99,117.66,117.8,4430.0,117.0559,117.3842,117.0559,117.1952,4430.0
2022-05-03 11:35:00,117.74,117.99,117.66,117.85,13368.0,117.1355,117.3842,117.0559,117.245,13368.0
2022-05-03 11:40:00,117.78,117.88,117.73,117.77,4758.0,117.1753,117.2748,117.1256,117.1654,4758.0
2022-05-03 11:45:00,117.64,118.14,117.63,118.14,3036.0,117.036,117.5335,117.0261,117.5335,3036.0
2022-05-03 11:50:00,118.22,118.54,118.07,118.36,5058.0,117.6131,117.9314,117.4638,117.7523,5058.0
2022-05-03 11:55:00,118.29,118.41,118.18,118.35,3715.0,117.6827,117.8021,117.5733,117.7424,3715.0
2022-05-03 12:00:00,118.35,118.35,118.03,118.26,5676.0,117.7424,117.7424,117.424,117.6528,5676.0
2022-05-03 12:05:00,118.17,118.17,117.75,117.76,9515.0,117.5633,117.5633,117.1455,117.1554,9515.0
2022-05-03 12:10:00,117.71,118.03,117.71,118.02,2118.0,117.1057,117.424,117.1057,117.4141,2118.0
2022-05-03 12:15:00,118.02,118.26,118.02,118.14,3745.0,117.4141,117.6528,117.4141,117.5335,3745.0
2022-05-03 12:20:00,118.18,118.35,118.17,118.3,2482.0,117.5733,117.7424,117.5633,117.6926,2482.0
2022-05-03 12:25:00,118.25,118.39,118.04,118.04,7961.0,117.6429,117.7822,117.434,117.434,7961.0
2022-05-03 12:30:00,117.94,118.21,117.79,117.97,5255.0,117.3345,117.6031,117.1853,117.3643,5255.0
2022-05-03 12:35:00,118.0,118.21,117.89,118.01,3763.0,117.3942,117.6031,117.2847,117.4041,3763.0
2022-05-03 12:40:00,117.96,118.18,117.95,118.14,1404.0,117.3544,117.5733,117.3444,117.5335,1404.0
2022-05-03 12:45:00,118.08,118.2,117.9,118.03,4274.0,117.4738,117.5932,117.2947,117.424,4274.0
2022-05-03 12:50:00,118.06,118.17,118.0,118.04,2179.0,117.4539,117.5633,117.3942,117.434,2179.0
2022-05-03 12:55:00,117.95,118.11,117.85,118.02,2497.0,117.3444,117.5036,117.245,117.4141,2497.0
2022-05-03 13:00:00,118.06,118.28,118.06,118.18,2600.0,117.4539,117.6727,117.4539,117.5733,2600.0
2022-05-03 13:05:00,118.15,118.39,118.02,118.35,1900.0,117.5434,117.7822,117.4141,117.7424,1900.0
2022-05-03 13:10:00,118.35,118.52,118.34,118.44,2931.0,117.7424,117.9115,117.7324,117.8319,2931.0
2022-05-03 13:15:00,118.43,118.56,118.42,118.54,7363.0,117.822,117.9513,117.812,117.9314,7363.0
2022-05-03 13:20:00,118.56,119.07,118.56,118.87,15272.0,117.9513,118.4587,117.9513,118.2597,15272.0
2022-05-03 13:25:00,118.84,118.9,118.75,118.75,11208.0,118.2299,118.2896,118.1403,118.1403,11208.0
2022-05-03 13:30:00,118.8,119.51,118.77,119.5,15730.0,118.1901,118.8964,118.1602,118.8865,15730.0
2022-05-03 13:35:00,119.43,119.66,119.36,119.61,7329.0,118.8168,119.0457,118.7472,118.9959,7329.0
2022-05-03 13:40:00,119.62,119.73,119.58,119.73,6439.0,119.0059,119.1153,118.9661,119.1153,6439.0
2022-05-03 13:45:00,119.76,119.89,119.67,119.76,8470.0,119.1451,119.2745,119.0556,119.1451,8470.0
2022-05-03 13:50:00,119.76,119.76,119.58,119.73,8505.0,119.1451,119.1451,118.9661,119.1153,8505.0
2022-05-03 13:55:00,119.77,119.88,119.69,119.79,6020.0,119.1551,119.2645,119.0755,119.175,6020.0
2022-05-03 14:00:00,119.75,119.82,119.08,119.15,9491.0,119.1352,119.2048,118.4686,118.5383,9491.0
2022-05-03 14:05:00,119.03,119.03,118.47,118.52,4840.0,118.4189,118.4189,117.8618,117.9115,4840.0
2022-05-03 14:10:00,118.49,118.84,118.38,118.39,9940.0,117.8817,118.2299,117.7722,117.7822,9940.0
2022-05-03 14:15:00,118.38,118.38,118.1,118.17,5313.0,117.7722,117.7722,117.4937,117.5633,5313.0
2022-05-03 14:20:00,118.1,118.32,118.1,118.3,7442.0,117.4937,117.7125,117.4937,117.6926,7442.0
2022-05-03 14:25:00,118.39,118.39,118.26,118.3,8104.0,117.7822,117.7822,117.6528,117.6926,8104.0
2022-05-03 14:30:00,118.38,118.94,118.37,118.94,7392.0,117.7722,118.3294,117.7623,118.3294,7392.0
2022-05-03 14:35:00,119.0,119.39,118.65,118.69,13477.0,118.3891,118.777,118.0408,118.0806,13477.0
2022-05-03 14:40:00,118.63,118.76,117.97,118.58,9007.0,118.0209,118.1503,117.3643,117.9712,9007.0
2022-05-03 14:45:00,118.46,118.94,118.28,118.81,5687.0,117.8518,118.3294,117.6727,118.2,5687.0
2022-05-03 14:50:00,118.81,119.11,118.59,118.63,13776.0,118.2,118.4985,117.9812,118.0209,13776.0
2022-05-03 14:55:00,118.63,119.43,118.63,119.43,4522.0,118.0209,118.8168,118.0209,118.8168,4522.0
2022-05-03 15:00:00,119.42,119.44,119.08,119.17,5130.0,118.8069,118.8268,118.4686,118.5582,5130.0
2022-05-03 15:05:00,119.13,119.57,119.1,119.43,7726.0,118.5184,118.9561,118.4885,118.8168,7726.0
2022-05-03 15:10:00,119.48,119.71,119.39,119.56,6137.0,118.8666,119.0954,118.777,118.9462,6137.0
2022-05-03 15:15:00,119.62,119.62,119.32,119.39,9387.0,119.0059,119.0059,118.7074,118.777,9387.0
2022-05-03 15:20:00,119.43,119.62,119.05,119.34,10481.0,118.8168,119.0059,118.4388,118.7273,10481.0
2022-05-03 15:25:00,119.29,119.54,119.19,119.53,7363.0,118.6776,118.9263,118.5781,118.9163,7363.0
2022-05-03 15:30:00,119.53,119.68,119.3,119.48,9208.0,118.9163,119.0656,118.6875,118.8666,9208.0
2022-05-03 15:35:00,119.53,119.53,119.13,119.29,13216.0,118.9163,118.9163,118.5184,118.6776,13216.0
2022-05-03 15:40:00,119.23,119.23,118.64,118.78,13090.0,118.6179,118.6179,118.0309,118.1702,13090.0
2022-05-03 15:45:00,118.73,119.25,118.53,119.03,15358.0,118.1204,118.6378,117.9215,118.4189,15358.0
2022-05-03 15:50:00,119.05,119.42,118.85,119.29,25740.0,118.4388,118.8069,118.2398,118.6776,25740.0
2022-05-03 15:55:00,119.27,119.29,118.86,118.94,75501.0,118.6577,118.6776,118.2498,118.3294,75501.0
2022-05-04 09:30:00,119.5,119.76,119.01,119.58,18329.0,118.8865,119.1451,118.399,118.9661,18329.0
2022-05-04 09:35:00,119.46,119.52,118.59,119.07,9372.0,118.8467,118.9064,117.9812,118.4587,9372.0
2022-05-04 09:40:00,119.07,119.26,118.66,118.66,6850.0,118.4587,118.6477,118.0508,118.0508,6850.0
2022-05-04 09:45:00,118.83,119.04,118.41,118.97,26625.0,118.2199,118.4288,117.8021,118.3592,26625.0
2022-05-04 09:50:00,118.97,118.99,118.29,118.29,9757.0,118.3592,118.3791,117.6827,117.6827,9757.0
2022-05-04 09:55:00,118.33,118.67,118.17,118.46,21126.0,117.7225,118.0607,117.5633,117.8518,21126.0
2022-05-04 10:00:00,118.4,118.4,117.71,117.96,18146.0,117.7921,117.7921,117.1057,117.3544,18146.0
2022-05-04 10:05:00,118.01,118.21,117.85,117.89,13432.0,117.4041,117.6031,117.245,117.2847,13432.0
2022-05-04 10:10:00,117.88,118.06,117.55,117.55,20179.0,117.2748,117.4539,116.9465,116.9465,20179.0
2022-05-04 10:15:00,117.46,117.81,117.13,117.74,27002.0,116.857,117.2052,116.5287,117.1355,27002.0
2022-05-04 10:20:00,117.73,117.85,117.56,117.8,11675.0,117.1256,117.245,116.9564,117.1952,11675.0
2022-05-04 10:25:00,117.75,117.81,117.63,117.72,11886.0,117.1455,117.2052,117.0261,117.1156,11886.0
2022-05-04 10:30:00,117.7,117.72,117.33,117.4,10127.0,117.0957,117.1156,116.7276,116.7973,10127.0
2022-05-04 10:35:00,117.49,117.82,117.35,117.78,16503.0,116.8868,117.2151,116.7475,117.1753,16503.0
2022-05-04 10:40:00,117.83,118.25,117.82,117.87,18554.0,117.2251,117.6429,117.2151,117.2649,18554.0
2022-05-04 10:45:00,117.87,118.03,117.84,117.9,5968.0,117.2649,117.424,117.235,117.2947,5968.0
2022-05-04 10:50:00,117.93,118.25,117.72,118.17,7669.0,117.3245,117.6429,117.1156,117.5633,7669.0
2022-05-04 10:55:00,118.15,118.21,118.07,118.09,5688.0,117.5434,117.6031,117.4638,117.4837,5688.0
2022-05-04 11:00:00,118.14,118.19,117.84,117.86,4429.0,117.5335,117.5832,117.235,117.2549,4429.0
2022-05-04 11:05:00,117.92,118.25,117.86,118.11,7292.0,117.3146,117.6429,117.2549,117.5036,7292.0
2022-05-04 11:10:00,118.16,118.16,117.65,117.65,5116.0,117.5534,117.5534,117.046,117.046,5116.0
2022-05-04 11:15:00,117.7,117.7,117.44,117.67,6380.0,117.0957,117.0957,116.8371,117.0659,6380.0
2022-05-04 11:20:00,117.66,117.99,117.6,117.95,4609.0,117.0559,117.3842,116.9962,117.3444,4609.0
2022-05-04 11:25:00,117.92,118.13,117.86,118.07,6377.0,117.3146,117.5235,117.2549,117.4638,6377.0
2022-05-04 11:30:00,117.96,117.98,117.75,117.82,4100.0,117.3544,117.3743,117.1455,117.2151,4100.0
2022-05-04 11:35:00,117.91,117.93,117.68,117.92,3960.0,117.3046,117.3245,117.0758,117.3146,3960.0
2022-05-04 11:40:00,117.89,117.96,117.81,117.96,5813.0,117.2847,117.3544,117.2052,117.3544,5813.0
2022-05-04 11:45:00,117.96,118.0,117.63,117.72,8937.0,117.3544,117.3942,117.0261,117.1156,8937.0
2022-05-04 11:50:00,117.72,118.14,117.64,118.14,27545.0,117.1156,117.5335,117.036,117.5335,27545.0
2022-05-04 11:55:00,118.2,118.26,117.78,117.79,6962.0,117.5932,117.6528,117.1753,117.1853,6962.0
2022-05-04 12:00:00,117.79,117.85,117.6,117.75,6066.0,117.1853,117.245,116.9962,117.1455,6066.0
2022-05-04 12:05:00,117.79,117.89,117.74,117.84,7850.0,117.1853,117.2847,117.1355,117.235,7850.0
2022-05-04 12:10:00,117.84,117.91,117.76,117.81,9413.0,117.235,117.3046,117.1554,117.2052,9413.0
2022-05-04 12:15:00,117.85,117.9,117.61,117.8,20489.0,117.245,117.2947,117.0062,117.1952,20489.0
2022-05-04 12:20:00,117.84,118.09,117.72,118.0,33811.0,117.235,117.4837,117.1156,117.3942,33811.0
2022-05-04 12:25:00,118.03,118.03,117.85,117.99,18309.0,117.424,117.424,117.245,117.3842,18309.0
2022-05-04 12:30:00,118.0,118.34,117.94,118.34,10867.0,117.3942,117.7324,117.3345,117.7324,10867.0
2022-05-04 12:35:00,118.26,118.28,118.03,118.17,7299.0,117.6528,117.6727,117.424,117.5633,7299.0
2022-05-04 12:40:00,118.11,118.11,117.84,117.91,9269.0,117.5036,117.5036,117.235,117.3046,9269.0
2022-05-04 12:45:00,117.92,117.92,117.62,117.66,9828.0,117.3146,117.3146,117.0161,117.0559,9828.0
2022-05-04 12:50:00,117.64,117.77,117.57,117.73,6777.0,117.036,117.1654,116.9664,117.1256,6777.0
2022-05-04 12:55:00,117.82,118.01,117.72,117.72,6386.0,117.2151,117.4041,117.1156,117.1156,6386.0
2022-05-04 13:00:00,117.72,117.93,117.7,117.8,7620.0,117.1156,117.3245,117.0957,117.1952,7620.0
2022-05-04 13:05:00,117.73,117.74,117.34,117.4,5838.0,117.1256,117.1355,116.7376,116.7973,5838.0
2022-05-04 13:10:00,117.35,117.43,117.2,117.32,10951.0,116.7475,116.8271,116.5983,116.7177,10951.0
2022-05-04 13:15:00,117.29,117.61,117.21,117.5,35957.0,116.6878,117.0062,116.6082,116.8968,35957.0
2022-05-04 13:20:00,117.6,117.8,117.54,117.55,5139.0,116.9962,117.1952,116.9365,116.9465,5139.0
2022-05-04 13:25:00,117.53,117.54,117.31,117.36,5148.0,116.9266,116.9365,116.7077,116.7575,5148.0
2022-05-04 13:30:00,117.34,117.5,117.24,117.39,8237.0,116.7376,116.8968,116.6381,116.7873,8237.0
2022-05-04 13:35:00,117.42,117.43,117.04,117.28,8132.0,116.8172,116.8271,116.4391,116.6779,8132.0
2022-05-04 13:40:00,117.22,117.27,117.16,117.2,5481.0,116.6182,116.6679,116.5585,116.5983,5481.0
2022-05-04 13:45:00,117.2,117.48,117.1,117.39,10002.0,116.5983,116.8769,116.4988,116.7873,10002.0
2022-05-04 13:50:00,117.38,117.39,117.3,117.36,3001.0,116.7774,116.7873,116.6978,116.7575,3001.0
2022-05-04 13:55:00,117.4,117.81,117.36,117.6,6784.0,116.7973,117.2052,116.7575,116.9962,6784.0
2022-05-04 14:00:00,117.62,118.13,117.42,118.0,11620.0,117.0161,117.5235,116.8172,117.3942,11620.0
2022-05-04 14:05:00,118.09,118.21,117.12,117.24,9283.0,117.4837,117.6031,116.5187,116.6381,9283.0
2022-05-04 14:10:00,117.25,117.62,117.09,117.54,10403.0,116.648,117.0161,116.4889,116.9365,10403.0
2022-05-04 14:15:00,117.51,117.65,117.27,117.38,8039.0,116.9067,117.046,116.6679,116.7774,8039.0
2022-05-04 14:20:00,117.3,117.57,116.95,117.57,11438.0,116.6978,116.9664,116.3496,116.9664,11438.0
2022-05-04 14:25:00,117.56,118.63,117.47,118.53,10355.0,116.9564,118.0209,116.8669,117.9215,10355.0
2022-05-04 14:30:00,118.61,118.69,116.99,117.03,23125.0,118.0011,118.0806,116.3894,116.4292,23125.0
2022-05-04 14:35:00,116.99,117.64,116.85,117.28,27561.0,116.3894,117.036,116.2501,116.6779,27561.0
2022-05-04 14:40:00,117.22,118.71,117.15,118.58,14283.0,116.6182,118.1005,116.5485,117.9712,14283.0
2022-05-04 14:45:00,118.69,119.32,118.6,118.91,34652.0,118.0806,118.7074,117.9911,118.2995,34652.0
2022-05-04 14:50:00,118.99,119.53,118.95,119.5,10802.0,118.3791,118.9163,118.3393,118.8865,10802.0
2022-05-04 14:55:00,119.51,119.71,119.38,119.43,24621.0,118.8964,119.0954,118.7671,118.8168,24621.0
2022-05-04 15:00:00,119.43,119.63,119.21,119.3,31363.0,118.8168,119.0158,118.598,118.6875,31363.0
2022-05-04 15:05:00,119.37,119.73,119.35,119.7,10499.0,118.7572,119.1153,118.7373,119.0855,10499.0
2022-05-04 15:10:00,119.74,120.27,119.74,120.12,12129.0,119.1253,119.6525,119.1253,119.5033,12129.0
2022-05-04 15:15:00,120.1,120.47,119.72,119.82,19805.0,119.4834,119.8515,119.1054,119.2048,19805.0
2022-05-04 15:20:00,119.88,120.18,119.82,120.11,29656.0,119.2645,119.563,119.2048,119.4934,29656.0
2022-05-04 15:25:00,120.15,120.4,120.08,120.36,17263.0,119.5331,119.7819,119.4635,119.7421,17263.0
2022-05-04 15:30:00,120.41,121.07,120.34,121.04,18516.0,119.7918,120.4484,119.7222,120.4186,18516.0
2022-05-04 15:35:00,121.01,121.38,120.97,121.3,35008.0,120.3887,120.7568,120.3489,120.6772,35008.0
2022-05-04 15:40:00,121.28,121.37,121.07,121.34,26973.0,120.6573,120.7469,120.4484,120.717,26973.0
2022-05-04 15:45:00,121.36,121.55,121.14,121.36,55560.0,120.7369,120.926,120.5181,120.7369,55560.0
2022-05-04 15:50:00,121.33,121.47,120.8,120.93,64969.0,120.7071,120.8464,120.1798,120.3091,64969.0
2022-05-04 15:55:00,120.91,121.29,120.89,121.29,103935.0,120.2892,120.6673,120.2693,120.6673,103935.0
2022-05-05 09:30:00,123.19,125.43,122.53,125.17,28531.0,122.5575,124.786,121.9009,124.5274,28531.0
2022-05-05 09:35:00,124.65,125.63,123.54,124.07,37040.0,124.01,124.985,122.9057,123.433,37040.0
2022-05-05 09:40:00,124.0,125.33,123.28,124.92,81904.0,123.3634,124.6866,122.6471,124.2787,81904.0
2022-05-05 09:45:00,124.92,125.06,123.44,123.71,50905.0,124.2787,124.4179,122.8063,123.0749,50905.0
2022-05-05 09:50:00,123.69,124.15,123.13,124.1,20217.0,123.055,123.5126,122.4978,123.4629,20217.0
2022-05-05 09:55:00,124.24,124.91,124.12,124.62,26580.0,123.6021,124.2687,123.4828,123.9802,26580.0
2022-05-05 10:00:00,124.55,125.72,124.44,125.1,42548.0,123.9106,125.0745,123.8011,124.4577,42548.0
2022-05-05 10:05:00,125.13,125.22,123.54,123.54,27351.0,124.4876,124.5771,122.9057,122.9057,27351.0
2022-05-05 10:10:00,123.34,123.9,122.94,123.47,19774.0,122.7068,123.2639,122.3088,122.8361,19774.0
2022-05-05 10:15:00,123.44,123.9,122.95,123.78,19451.0,122.8063,123.2639,122.3188,123.1445,19451.0
2022-05-05 10:20:00,123.84,124.47,123.45,123.59,12917.0,123.2042,123.831,122.8162,122.9555,12917.0
2022-05-05 10:25:00,123.72,123.76,122.05,122.34,30356.0,123.0848,123.1246,121.4234,121.7119,30356.0
2022-05-05 10:30:00,122.34,122.34,121.38,121.72,24184.0,121.7119,121.7119,120.7568,121.0951,24184.0
2022-05-05 10:35:00,121.7,122.07,121.01,121.27,28719.0,121.0752,121.4433,120.3887,120.6474,28719.0
2022-05-05 10:40:00,121.27,121.28,120.01,120.73,19090.0,120.6474,120.6573,119.3939,120.1102,19090.0
2022-05-05 10:45:00,120.69,121.25,120.26,120.58,7160.0,120.0704,120.6275,119.6426,119.9609,7160.0
2022-05-05 10:50:00,120.47,120.79,119.14,119.5,25979.0,119.8515,120.1699,118.5283,118.8865,25979.0
2022-05-05 10:55:00,119.53,119.65,118.62,118.91,19377.0,118.9163,119.0357,118.011,118.2995,19377.0
2022-05-05 11:00:00,119.01,119.92,118.86,119.63,7946.0,118.399,119.3043,118.2498,119.0158,7946.0
2022-05-05 11:05:00,119.74,121.19,119.74,121.06,13578.0,119.1253,120.5678,119.1253,120.4385,13578.0
2022-05-05 11:10:00,121.06,121.06,119.84,120.17,20028.0,120.4385,120.4385,119.2247,119.553,20028.0
2022-05-05 11:15:00,120.12,120.65,119.46,120.21,13682.0,119.5033,120.0306,118.8467,119.5928,13682.0
2022-05-05 11:20:00,120.2,120.9,119.75,120.23,9260.0,119.5829,120.2793,119.1352,119.6127,9260.0
2022-05-05 11:25:00,120.21,121.25,120.21,120.98,18396.0,119.5928,120.6275,119.5928,120.3589,18396.0
2022-05-05 11:30:00,120.97,121.43,120.54,121.29,12811.0,120.3489,120.8066,119.9211,120.6673,12811.0
2022-05-05 11:35:00,121.29,121.84,121.29,121.54,13155.0,120.6673,121.2145,120.6673,120.916,13155.0
2022-05-05 11:40:00,121.62,121.73,121.05,121.11,6394.0,120.9956,121.105,120.4285,120.4882,6394.0
2022-05-05 11:45:00,121.04,121.09,120.74,120.91,6583.0,120.4186,120.4683,120.1201,120.2892,6583.0
2022-05-05 11:50:00,121.02,121.05,120.0,120.15,9961.0,120.3987,120.4285,119.3839,119.5331,9961.0
2022-05-05 11:55:00,120.15,120.45,120.12,120.39,6486.0,119.5331,119.8316,119.5033,119.7719,6486.0
2022-05-05 12:00:00,120.22,120.22,119.8,119.84,6844.0,119.6028,119.6028,119.1849,119.2247,6844.0
2022-05-05 12:05:00,119.85,120.66,119.84,120.65,9249.0,119.2347,120.0405,119.2247,120.0306,9249.0
2022-05-05 12:10:00,120.68,121.31,120.65,120.76,12792.0,120.0604,120.6872,120.0306,120.14,12792.0
2022-05-05 12:15:00,120.73,120.73,120.3,120.62,6742.0,120.1102,120.1102,119.6824,120.0007,6742.0
2022-05-05 12:20:00,120.56,120.68,119.85,120.11,6974.0,119.941,120.0604,119.2347,119.4934,6974.0
2022-05-05 12:25:00,120.16,120.97,120.01,120.48,6444.0,119.5431,120.3489,119.3939,119.8615,6444.0
2022-05-05 12:30:00,120.38,120.57,120.21,120.45,6671.0,119.762,119.951,119.5928,119.8316,6671.0
2022-05-05 12:35:00,120.38,120.58,119.72,119.98,7317.0,119.762,119.9609,119.1054,119.364,7317.0
2022-05-05 12:40:00,120.06,120.06,119.68,119.73,4999.0,119.4436,119.4436,119.0656,119.1153,4999.0
2022-05-05 12:45:00,119.69,119.88,119.46,119.48,17412.0,119.0755,119.2645,118.8467,118.8666,17412.0
2022-05-05 12:50:00,119.47,120.29,119.46,120.25,28637.0,118.8566,119.6724,118.8467,119.6326,28637.0
2022-05-05 12:55:00,120.33,120.67,120.29,120.48,9547.0,119.7122,120.0505,119.6724,119.8615,9547.0
2022-05-05 13:00:00,120.61,121.51,120.53,121.38,6693.0,119.9908,120.8862,119.9112,120.7568,6693.0
2022-05-05 13:05:00,121.52,122.08,121.52,121.65,8096.0,120.8961,121.4532,120.8961,121.0254,8096.0
2022-05-05 13:10:00,121.64,121.82,121.34,121.46,10016.0,121.0155,121.1946,120.717,120.8364,10016.0
2022-05-05 13:15:00,121.54,121.74,121.22,121.53,9286.0,120.916,121.115,120.5977,120.9061,9286.0
2022-05-05 13:20:00,121.55,121.96,121.47,121.9,10293.0,120.926,121.3339,120.8464,121.2742,10293.0
2022-05-05 13:25:00,122.01,122.01,121.38,121.68,18409.0,121.3836,121.3836,120.7568,121.0553,18409.0
2022-05-05 13:30:00,121.68,121.72,121.44,121.5,8462.0,121.0553,121.0951,120.8165,120.8762,8462.0
2022-05-05 13:35:00,121.57,122.12,121.3,121.31,9324.0,120.9459,121.493,120.6772,120.6872,9324.0
2022-05-05 13:40:00,121.26,121.8,121.23,121.37,5649.0,120.6374,121.1747,120.6076,120.7469,5649.0
2022-05-05 13:45:00,121.35,121.41,120.73,120.73,5396.0,120.727,120.7867,120.1102,120.1102,5396.0
2022-05-05 13:50:00,120.67,120.73,120.37,120.71,6384.0,120.0505,120.1102,119.752,120.0903,6384.0
2022-05-05 13:55:00,120.79,121.09,120.67,121.04,8798.0,120.1699,120.4683,120.0505,120.4186,8798.0
2022-05-05 14:00:00,120.98,120.98,120.5,120.75,7709.0,120.3589,120.3589,119.8813,120.1301,7709.0
2022-05-05 14:05:00,120.75,121.36,120.75,121.12,7952.0,120.1301,120.7369,120.1301,120.4982,7952.0
2022-05-05 14:10:00,121.13,121.36,121.02,121.09,10274.0,120.5081,120.7369,120.3987,120.4683,10274.0
2022-05-05 14:15:00,121.14,121.9,121.11,121.78,7153.0,120.5181,121.2742,120.4882,121.1548,7153.0
2022-05-05 14:20:00,121.84,121.91,120.92,120.92,9296.0,121.2145,121.2841,120.2992,120.2992,9296.0
2022-05-05 14:25:00,120.91,121.1,120.61,120.61,9198.0,120.2892,120.4783,119.9908,119.9908,9198.0
2022-05-05 14:30:00,120.59,120.79,120.46,120.61,4419.0,119.9709,120.1699,119.8416,119.9908,4419.0
2022-05-05 14:35:00,120.66,120.95,120.66,120.86,6761.0,120.0405,120.329,120.0405,120.2395,6761.0
2022-05-05 14:40:00,121.04,121.15,120.73,120.8,6547.0,120.4186,120.528,120.1102,120.1798,6547.0
2022-05-05 14:45:00,120.83,121.01,120.45,120.47,8929.0,120.2097,120.3887,119.8316,119.8515,8929.0
2022-05-05 14:50:00,120.51,121.24,120.51,120.65,6907.0,119.8913,120.6175,119.8913,120.0306,6907.0
2022-05-05 14:55:00,120.7,120.76,120.56,120.76,8321.0,120.0803,120.14,119.941,120.14,8321.0
2022-05-05 15:00:00,120.82,120.92,120.62,120.69,10483.0,120.1997,120.2992,120.0007,120.0704,10483.0
2022-05-05 15:05:00,120.7,120.86,120.42,120.62,9310.0,120.0803,120.2395,119.8018,120.0007,9310.0
2022-05-05 15:10:00,120.7,120.71,120.2,120.21,5896.0,120.0803,120.0903,119.5829,119.5928,5896.0
2022-05-05 15:15:00,120.29,120.3,120.1,120.2,9243.0,119.6724,119.6824,119.4834,119.5829,9243.0
2022-05-05 15:20:00,120.08,120.25,119.96,120.04,8968.0,119.4635,119.6326,119.3441,119.4237,8968.0
2022-05-05 15:25:00,120.04,120.42,119.71,119.72,8148.0,119.4237,119.8018,119.0954,119.1054,8148.0
2022-05-05 15:30:00,119.67,120.02,119.49,119.97,24129.0,119.0556,119.4038,118.8765,119.3541,24129.0
2022-05-05 15:35:00,119.98,120.71,119.97,120.68,32107.0,119.364,120.0903,119.3541,120.0604,32107.0
2022-05-05 15:40:00,120.77,121.25,120.66,121.22,36824.0,120.15,120.6275,120.0405,120.5977,36824.0
2022-05-05 15:45:00,121.16,121.17,120.21,120.32,44508.0,120.538,120.5479,119.5928,119.7023,44508.0
2022-05-05 15:50:00,120.38,121.38,120.38,121.01,44154.0,119.762,120.7568,119.762,120.3887,44154.0
2022-05-05 15:55:00,121.08,121.23,120.86,121.05,102590.0,120.4584,120.6076,120.2395,120.4285,102590.0
2022-05-06 09:30:00,119.76,120.7,119.28,119.38,29765.0,119.1451,120.0803,118.6676,118.7671,29765.0
2022-05-06 09:35:00,119.38,119.48,117.92,117.93,23081.0,118.7671,118.8666,117.3146,117.3245,23081.0
2022-05-06 09:40:00,118.08,118.39,117.57,117.78,6520.0,117.4738,117.7822,116.9664,117.1753,6520.0
2022-05-06 09:45:00,117.96,117.96,117.01,117.38,7785.0,117.3544,117.3544,116.4093,116.7774,7785.0
2022-05-06 09:50:00,117.3,117.51,116.67,116.67,5534.0,116.6978,116.9067,116.071,116.071,5534.0
2022-05-06 09:55:00,116.89,116.91,116.27,116.42,10079.0,116.2899,116.3098,115.6731,115.8223,10079.0
2022-05-06 10:00:00,116.27,116.33,115.57,115.82,9690.0,115.6731,115.7328,114.9767,115.2254,9690.0
2022-05-06 10:05:00,115.97,116.45,115.58,115.66,12222.0,115.3746,115.8521,114.9866,115.0662,12222.0
2022-05-06 10:10:00,115.56,115.65,115.27,115.5,4787.0,114.9667,115.0562,114.6782,114.907,4787.0
2022-05-06 10:15:00,115.42,116.38,115.31,116.02,12835.0,114.8274,115.7825,114.718,115.4243,12835.0
2022-05-06 10:20:00,115.95,116.15,115.66,116.14,6606.0,115.3547,115.5537,115.0662,115.5437,6606.0
2022-05-06 10:25:00,116.23,116.93,116.22,116.68,15715.0,115.6333,116.3297,115.6233,116.081,15715.0
2022-05-06 10:30:00,116.63,116.83,116.32,116.59,15781.0,116.0312,116.2302,115.7228,115.9914,15781.0
2022-05-06 10:35:00,116.53,116.59,115.57,115.75,25664.0,115.9317,115.9914,114.9767,115.1557,25664.0
2022-05-06 10:40:00,115.76,116.76,115.56,116.76,24388.0,115.1657,116.1606,114.9667,116.1606,24388.0
2022-05-06 10:45:00,116.69,118.15,116.67,118.12,12433.0,116.0909,117.5434,116.071,117.5136,12433.0
2022-05-06 10:50:00,118.19,118.25,117.49,118.1,11421.0,117.5832,117.6429,116.8868,117.4937,11421.0
2022-05-06 10:55:00,117.97,118.83,117.97,118.83,11660.0,117.3643,118.2199,117.3643,118.2199,11660.0
2022-05-06 11:00:00,118.7,118.94,118.34,118.43,18527.0,118.0906,118.3294,117.7324,117.822,18527.0
2022-05-06 11:05:00,118.44,118.55,118.36,118.38,13375.0,117.8319,117.9414,117.7523,117.7722,13375.0
2022-05-06 11:10:00,118.43,118.64,117.43,118.51,16542.0,117.822,118.0309,116.8271,117.9016,16542.0
2022-05-06 11:15:00,118.61,119.25,118.61,119.0,11280.0,118.0011,118.6378,118.0011,118.3891,11280.0
2022-05-06 11:20:00,119.0,119.3,118.71,118.88,8483.0,118.3891,118.6875,118.1005,118.2697,8483.0
2022-05-06 11:25:00,118.89,119.0,118.62,118.62,12877.0,118.2796,118.3891,118.011,118.011,12877.0
2022-05-06 11:30:00,118.7,118.92,118.25,118.38,14964.0,118.0906,118.3095,117.6429,117.7722,14964.0
2022-05-06 11:35:00,118.36,118.45,117.92,117.92,16351.0,117.7523,117.8419,117.3146,117.3146,16351.0
2022-05-06 11:40:00,117.81,117.94,117.5,117.5,5177.0,117.2052,117.3345,116.8968,116.8968,5177.0
2022-05-06 11:45:00,117.5,117.84,117.26,117.84,7332.0,116.8968,117.235,116.658,117.235,7332.0
2022-05-06 11:50:00,117.84,118.07,117.57,117.75,8980.0,117.235,117.4638,116.9664,117.1455,8980.0
2022-05-06 11:55:00,117.73,118.1,117.53,117.53,5907.0,117.1256,117.4937,116.9266,116.9266,5907.0
2022-05-06 12:00:00,117.63,118.54,117.48,118.54,7241.0,117.0261,117.9314,116.8769,117.9314,7241.0
2022-05-06 12:05:00,118.6,119.47,118.6,119.14,10742.0,117.9911,118.8566,117.9911,118.5283,10742.0
2022-05-06 12:10:00,119.02,119.02,117.84,117.94,7565.0,118.4089,118.4089,117.235,117.3345,7565.0
2022-05-06 12:15:00,117.87,118.17,117.75,117.75,8814.0,117.2649,117.5633,117.1455,117.1455,8814.0
2022-05-06 12:20:00,117.69,118.16,117.6,118.02,16744.0,117.0858,117.5534,116.9962,117.4141,16744.0
2022-05-06 12:25:00,118.04,118.31,117.87,118.07,8696.0,117.434,117.7026,117.2649,117.4638,8696.0
2022-05-06 12:30:00,118.13,118.31,117.81,118.31,4762.0,117.5235,117.7026,117.2052,117.7026,4762.0
2022-05-06 12:35:00,118.32,118.4,117.73,118.06,5151.0,117.7125,117.7921,117.1256,117.4539,5151.0
2022-05-06 12:40:00,117.97,118.17,117.91,118.16,2942.0,117.3643,117.5633,117.3046,117.5534,2942.0
2022-05-06 12:45:00,118.21,118.42,118.07,118.07,6772.0,117.6031,117.812,117.4638,117.4638,6772.0
2022-05-06 12:50:00,118.04,118.52,117.86,118.39,6486.0,117.434,117.9115,117.2549,117.7822,6486.0
2022-05-06 12:55:00,118.38,118.87,118.38,118.87,5913.0,117.7722,118.2597,117.7722,118.2597,5913.0
2022-05-06 13:00:00,118.73,118.87,118.51,118.52,11914.0,118.1204,118.2597,117.9016,117.9115,11914.0
2022-05-06 13:05:00,118.52,118.52,117.91,118.06,4243.0,117.9115,117.9115,117.3046,117.4539,4243.0
2022-05-06 13:10:00,118.05,118.16,117.76,117.76,7849.0,117.4439,117.5534,117.1554,117.1554,7849.0
2022-05-06 13:15:00,117.73,117.8,117.02,117.1,6647.0,117.1256,117.1952,116.4192,116.4988,6647.0
2022-05-06 13:20:00,116.99,117.53,116.64,117.17,21078.0,116.3894,116.9266,116.0412,116.5684,21078.0
2022-05-06 13:25:00,117.26,117.94,117.19,117.58,12532.0,116.658,117.3345,116.5883,116.9763,12532.0
2022-05-06 13:30:00,117.56,118.08,117.56,117.85,3980.0,116.9564,117.4738,116.9564,117.245,3980.0
2022-05-06 13:35:00,117.9,117.91,117.23,117.23,4168.0,117.2947,117.3046,116.6281,116.6281,4168.0
2022-05-06 13:40:00,117.46,117.62,117.17,117.55,8758.0,116.857,117.0161,116.5684,116.9465,8758.0
2022-05-06 13:45:00,117.65,117.69,117.48,117.62,2538.0,117.046,117.0858,116.8769,117.0161,2538.0
2022-05-06 13:50:00,117.74,117.74,117.21,117.42,3494.0,117.1355,117.1355,116.6082,116.8172,3494.0
2022-05-06 13:55:00,117.37,117.47,117.32,117.33,1687.0,116.7674,116.8669,116.7177,116.7276,1687.0
2022-05-06 14:00:00,117.27,117.51,117.23,117.28,3659.0,116.6679,116.9067,116.6281,116.6779,3659.0
2022-05-06 14:05:00,117.1,117.11,116.75,116.75,2981.0,116.4988,116.5088,116.1506,116.1506,2981.0
2022-05-06 14:10:00,116.71,117.08,116.7,117.08,3139.0,116.1108,116.4789,116.1009,116.4789,3139.0
2022-05-06 14:15:00,117.18,117.48,117.14,117.14,4822.0,116.5784,116.8769,116.5386,116.5386,4822.0
2022-05-06 14:20:00,117.06,117.15,116.61,117.04,14641.0,116.459,116.5485,116.0113,116.4391,14641.0
2022-05-06 14:25:00,116.98,117.07,116.66,116.81,2805.0,116.3794,116.469,116.0611,116.2103,2805.0
2022-05-06 14:30:00,116.92,117.29,116.67,117.25,29795.0,116.3197,116.6878,116.071,116.648,29795.0
2022-05-06 14:35:00,117.36,117.36,116.95,117.1,4083.0,116.7575,116.7575,116.3496,116.4988,4083.0
2022-05-06 14:40:00,117.17,117.38,117.15,117.15,2826.0,116.5684,116.7774,116.5485,116.5485,2826.0
2022-05-06 14:45:00,117.16,117.78,117.16,117.73,5619.0,116.5585,117.1753,116.5585,117.1256,5619.0
2022-05-06 14:50:00,117.65,118.08,117.58,118.08,8968.0,117.046,117.4738,116.9763,117.4738,8968.0
2022-05-06 14:55:00,118.07,118.15,117.48,117.48,6185.0,117.4638,117.5434,116.8769,116.8769,6185.0
2022-05-06 15:00:00,117.43,117.43,116.96,117.34,10661.0,116.8271,116.8271,116.3595,116.7376,10661.0
2022-05-06 15:05:00,117.29,117.4,116.9,117.04,4934.0,116.6878,116.7973,116.2998,116.4391,4934.0
2022-05-06 15:10:00,117.04,117.24,116.92,117.06,6671.0,116.4391,116.6381,116.3197,116.459,6671.0
2022-05-06 15:15:00,117.1,117.21,116.59,116.88,13303.0,116.4988,116.6082,115.9914,116.2799,13303.0
2022-05-06 15:20:00,116.87,116.87,116.54,116.59,7275.0,116.27,116.27,115.9417,115.9914,7275.0
2022-05-06 15:25:00,116.55,116.78,116.39,116.62,9974.0,115.9516,116.1804,115.7925,116.0213,9974.0
2022-05-06 15:30:00,116.62,116.9,116.62,116.72,9154.0,116.0213,116.2998,116.0213,116.1208,9154.0
2022-05-06 15:35:00,116.69,117.41,116.6,117.34,13986.0,116.0909,116.8072,116.0014,116.7376,13986.0
2022-05-06 15:40:00,117.39,117.47,117.06,117.19,15456.0,116.7873,116.8669,116.459,116.5883,15456.0
2022-05-06 15:45:00,117.17,117.68,117.08,117.6,20122.0,116.5684,117.0758,116.4789,116.9962,20122.0
2022-05-06 15:50:00,117.6,117.89,117.41,117.52,33108.0,116.9962,117.2847,116.8072,116.9166,33108.0
2022-05-06 15:55:00,117.49,117.63,117.3,117.63,76100.0,116.8868,117.0261,116.6978,117.0261,76100.0
2022-05-09 09:30:00,115.5,115.98,114.7,115.57,25152.0,114.907,115.3846,114.1111,114.9767,25152.0
2022-05-09 09:35:00,115.76,116.4,115.75,115.81,4898.0,115.1657,115.8024,115.1557,115.2154,4898.0
2022-05-09 09:40:00,115.85,116.09,115.5,115.85,17893.0,115.2552,115.494,114.907,115.2552,17893.0
2022-05-09 09:45:00,115.83,115.83,115.2,115.63,25040.0,115.2353,115.2353,114.6086,115.0364,25040.0
2022-05-09 09:50:00,115.63,116.67,115.37,116.54,10635.0,115.0364,116.071,114.7777,115.9417,10635.0
2022-05-09 09:55:00,116.52,116.52,115.88,116.27,16344.0,115.9218,115.9218,115.2851,115.6731,16344.0
2022-05-09 10:00:00,116.04,116.04,115.2,115.31,31179.0,115.4442,115.4442,114.6086,114.718,31179.0
2022-05-09 10:05:00,115.22,115.24,114.27,114.48,7162.0,114.6285,114.6484,113.6833,113.8923,7162.0
2022-05-09 10:10:00,114.54,115.14,114.46,114.83,9468.0,113.9519,114.5489,113.8724,114.2405,9468.0
2022-05-09 10:15:00,114.74,114.98,114.2,114.36,7883.0,114.1509,114.3897,113.6137,113.7729,7883.0
2022-05-09 10:20:00,114.11,114.22,113.91,113.95,21000.0,113.5242,113.6336,113.3252,113.365,21000.0
2022-05-09 10:25:00,113.82,114.0,113.49,113.63,30333.0,113.2356,113.4147,112.9073,113.0466,30333.0
2022-05-09 10:30:00,113.64,113.77,113.15,113.77,19411.0,113.0566,113.1859,112.5691,113.1859,19411.0
2022-05-09 10:35:00,113.77,113.78,113.05,113.05,11284.0,113.1859,113.1958,112.4696,112.4696,11284.0
2022-05-09 10:40:00,113.01,113.47,113.01,113.03,12663.0,112.4298,112.8874,112.4298,112.4497,12663.0
2022-05-09 10:45:00,113.03,113.23,112.66,113.18,12584.0,112.4497,112.6487,112.0816,112.5989,12584.0
2022-05-09 10:50:00,113.18,113.18,112.48,112.62,5507.0,112.5989,112.5989,111.9025,112.0418,5507.0
2022-05-09 10:55:00,112.7,113.16,112.68,112.78,7515.0,112.1214,112.579,112.1015,112.201,7515.0
2022-05-09 11:00:00,112.72,113.21,112.72,113.02,15050.0,112.1413,112.6288,112.1413,112.4398,15050.0
2022-05-09 11:05:00,113.02,113.21,112.92,113.08,32757.0,112.4398,112.6288,112.3403,112.4994,32757.0
2022-05-09 11:10:00,113.11,113.23,112.33,112.5,10403.0,112.5293,112.6487,111.7533,111.9224,10403.0
2022-05-09 11:15:00,112.5,112.8,112.16,112.23,8545.0,111.9224,112.2209,111.5842,111.6538,8545.0
2022-05-09 11:20:00,112.27,112.27,111.79,111.79,11400.0,111.6936,111.6936,111.2161,111.2161,11400.0
2022-05-09 11:25:00,111.79,111.84,111.35,111.72,9897.0,111.2161,111.2658,110.7783,111.1464,9897.0
2022-05-09 11:30:00,111.72,111.81,111.33,111.73,10094.0,111.1464,111.236,110.7584,111.1564,10094.0
2022-05-09 11:35:00,111.76,112.79,111.75,112.68,23277.0,111.1862,112.2109,111.1763,112.1015,23277.0
2022-05-09 11:40:00,112.76,112.85,112.57,112.57,6932.0,112.1811,112.2706,111.9921,111.9921,6932.0
2022-05-09 11:45:00,112.52,112.64,112.34,112.35,13781.0,111.9423,112.0617,111.7632,111.7732,13781.0
2022-05-09 11:50:00,112.51,112.59,112.32,112.42,7386.0,111.9324,112.012,111.7433,111.8428,7386.0
2022-05-09 11:55:00,112.31,112.84,112.28,112.79,7656.0,111.7334,112.2607,111.7036,112.2109,7656.0
2022-05-09 12:00:00,112.8,112.8,112.21,112.27,9341.0,112.2209,112.2209,111.6339,111.6936,9341.0
2022-05-09 12:05:00,112.27,113.66,112.23,112.93,19797.0,111.6936,113.0765,111.6538,112.3502,19797.0
2022-05-09 12:10:00,113.05,113.58,113.02,113.36,6758.0,112.4696,112.9969,112.4398,112.778,6758.0
2022-05-09 12:15:00,113.41,113.59,113.35,113.48,6382.0,112.8277,113.0068,112.7681,112.8974,6382.0
2022-05-09 12:20:00,113.48,113.48,113.13,113.39,4800.0,112.8974,112.8974,112.5492,112.8079,4800.0
2022-05-09 12:25:00,113.44,113.52,113.02,113.4,9063.0,112.8576,112.9372,112.4398,112.8178,9063.0
2022-05-09 12:30:00,113.31,113.46,113.22,113.25,7313.0,112.7283,112.8775,112.6387,112.6686,7313.0
2022-05-09 12:35:00,113.2,113.24,112.81,112.81,4600.0,112.6188,112.6586,112.2308,112.2308,4600.0
2022-05-09 12:40:00,112.82,112.82,112.43,112.48,5365.0,112.2408,112.2408,111.8528,111.9025,5365.0
2022-05-09 12:45:00,112.49,112.64,112.45,112.55,5903.0,111.9125,112.0617,111.8727,111.9722,5903.0
2022-05-09 12:50:00,112.55,112.55,112.2,112.23,12482.0,111.9722,111.9722,111.624,111.6538,12482.0
2022-05-09 12:55:00,112.26,112.49,112.26,112.3,9359.0,111.6837,111.9125,111.6837,111.7234,9359.0
2022-05-09 13:00:00,112.29,112.29,112.01,112.15,7423.0,111.7135,111.7135,111.4349,111.5742,7423.0
2022-05-09 13:05:00,112.09,112.15,111.68,111.73,8306.0,111.5145,111.5742,111.1066,111.1564,8306.0
2022-05-09 13:10:00,111.63,111.68,111.39,111.39,6012.0,111.0569,111.1066,110.8181,110.8181,6012.0
2022-05-09 13:15:00,111.39,111.98,111.16,111.72,15341.0,110.8181,111.4051,110.5893,111.1464,15341.0
2022-05-09 13:20:00,111.59,111.66,111.45,111.55,14866.0,111.0171,111.0867,110.8778,110.9773,14866.0
2022-05-09 13:25:00,111.64,112.01,111.61,111.92,5535.0,111.0668,111.4349,111.037,111.3454,5535.0
2022-05-09 13:30:00,111.91,112.12,111.34,111.34,8155.0,111.3355,111.5444,110.7684,110.7684,8155.0
2022-05-09 13:35:00,111.35,111.4,110.94,111.11,10370.0,110.7783,110.8281,110.3704,110.5396,10370.0
2022-05-09 13:40:00,111.1,111.87,111.07,111.65,8603.0,110.5296,111.2957,110.4998,111.0768,8603.0
2022-05-09 13:45:00,111.65,111.65,110.94,111.03,10719.0,111.0768,111.0768,110.3704,110.46,10719.0
2022-05-09 13:50:00,111.05,111.08,110.56,110.77,9831.0,110.4799,110.5097,109.9924,110.2013,9831.0
2022-05-09 13:55:00,110.67,111.2,110.58,111.04,11597.0,110.1018,110.6291,110.0123,110.4699,11597.0
2022-05-09 14:00:00,110.96,111.3,110.92,111.07,11754.0,110.3903,110.7286,110.3505,110.4998,11754.0
2022-05-09 14:05:00,111.12,111.3,110.72,110.79,9946.0,110.5495,110.7286,110.1516,110.2212,9946.0
2022-05-09 14:10:00,110.74,110.92,110.48,110.54,12342.0,110.1715,110.3505,109.9128,109.9725,12342.0
2022-05-09 14:15:00,110.57,110.75,110.49,110.59,10727.0,110.0023,110.1814,109.9227,110.0222,10727.0
2022-05-09 14:20:00,110.61,110.68,110.24,110.25,60073.0,110.0421,110.1118,109.674,109.684,60073.0
2022-05-09 14:25:00,110.22,110.39,110.12,110.28,17601.0,109.6541,109.8233,109.5546,109.7138,17601.0
2022-05-09 14:30:00,110.3,110.5,110.13,110.3,23911.0,109.7337,109.9327,109.5646,109.7337,23911.0
2022-05-09 14:35:00,110.36,110.51,110.32,110.35,20994.0,109.7934,109.9426,109.7536,109.7835,20994.0
2022-05-09 14:40:00,110.35,110.83,110.32,110.68,16736.0,109.7835,110.261,109.7536,110.1118,16736.0
2022-05-09 14:45:00,110.77,111.38,110.77,110.83,12164.0,110.2013,110.8082,110.2013,110.261,12164.0
2022-05-09 14:50:00,110.82,111.04,110.53,110.87,18941.0,110.251,110.4699,109.9625,110.3008,18941.0
2022-05-09 14:55:00,110.94,111.24,110.91,110.99,12226.0,110.3704,110.6689,110.3406,110.4202,12226.0
2022-05-09 15:00:00,111.01,111.33,110.81,110.92,14990.0,110.4401,110.7584,110.2411,110.3505,14990.0
2022-05-09 15:05:00,110.94,111.51,110.85,111.07,15400.0,110.3704,110.9375,110.2809,110.4998,15400.0
2022-05-09 15:10:00,111.07,111.47,110.96,111.47,16095.0,110.4998,110.8977,110.3903,110.8977,16095.0
2022-05-09 15:15:00,111.51,111.59,110.87,110.98,16388.0,110.9375,111.0171,110.3008,110.4102,16388.0
2022-05-09 15:20:00,110.9,110.91,110.51,110.51,14195.0,110.3306,110.3406,109.9426,109.9426,14195.0
2022-05-09 15:25:00,110.56,110.62,110.29,110.47,21708.0,109.9924,110.0521,109.7238,109.9028,21708.0
2022-05-09 15:30:00,110.51,110.64,109.97,110.07,46166.0,109.9426,110.072,109.4054,109.5049,46166.0
2022-05-09 15:35:00,110.05,110.29,109.96,110.0,34705.0,109.485,109.7238,109.3955,109.4353,34705.0
2022-05-09 15:40:00,110.02,110.19,109.89,109.95,92657.0,109.4552,109.6243,109.3258,109.3855,92657.0
2022-05-09 15:45:00,110.0,110.07,109.43,109.53,40203.0,109.4353,109.5049,108.8682,108.9677,40203.0
2022-05-09 15:50:00,109.56,109.56,109.17,109.45,65989.0,108.9975,108.9975,108.6095,108.8881,65989.0
2022-05-09 15:55:00,109.47,109.95,109.47,109.93,118863.0,108.908,109.3855,108.908,109.3656,118863.0
2022-05-10 09:30:00,110.73,111.55,110.0,110.77,29819.0,110.1615,110.9773,109.4353,110.2013,29819.0
2022-05-10 09:35:00,110.67,111.02,110.21,111.0,13176.0,110.1018,110.45,109.6442,110.4301,13176.0
2022-05-10 09:40:00,110.92,110.98,110.59,110.59,3737.0,110.3505,110.4102,110.0222,110.0222,3737.0
2022-05-10 09:45:00,110.58,110.58,109.52,109.63,11353.0,110.0123,110.0123,108.9577,109.0672,11353.0
2022-05-10 09:50:00,109.73,110.62,109.52,110.25,14754.0,109.1666,110.0521,108.9577,109.684,14754.0
2022-05-10 09:55:00,110.34,111.01,110.17,110.86,11704.0,109.7735,110.4401,109.6044,110.2908,11704.0
2022-05-10 10:00:00,110.87,111.39,110.73,111.32,10349.0,110.3008,110.8181,110.1615,110.7485,10349.0
2022-05-10 10:05:00,111.55,112.37,111.51,112.02,9963.0,110.9773,111.7931,110.9375,111.4449,9963.0
2022-05-10 10:10:00,111.96,112.3,111.64,111.88,16724.0,111.3852,111.7234,111.0668,111.3056,16724.0
2022-05-10 10:15:00,111.87,112.06,111.58,111.62,15206.0,111.2957,111.4847,111.0071,111.0469,15206.0
2022-05-10 10:20:00,111.59,111.9,111.18,111.61,11158.0,111.0171,111.3255,110.6092,111.037,11158.0
2022-05-10 10:25:00,111.62,112.0,111.49,112.0,4857.0,111.0469,111.425,110.9176,111.425,4857.0
2022-05-10 10:30:00,111.95,112.19,111.78,111.91,9699.0,111.3752,111.614,111.2061,111.3355,9699.0
2022-05-10 10:35:00,112.05,112.09,111.41,111.57,8996.0,111.4747,111.5145,110.838,110.9972,8996.0
2022-05-10 10:40:00,111.56,111.63,111.12,111.29,6783.0,110.9872,111.0569,110.5495,110.7186,6783.0
2022-05-10 10:45:00,111.36,111.39,110.51,110.54,6484.0,110.7883,110.8181,109.9426,109.9725,6484.0
2022-05-10 10:50:00,110.5,111.17,110.36,111.17,7503.0,109.9327,110.5992,109.7934,110.5992,7503.0
2022-05-10 10:55:00,111.13,111.24,110.74,111.03,6025.0,110.5595,110.6689,110.1715,110.46,6025.0
2022-05-10 11:00:00,110.95,111.09,110.57,110.64,5600.0,110.3804,110.5197,110.0023,110.072,5600.0
2022-05-10 11:05:00,110.74,110.74,110.11,110.14,11414.0,110.1715,110.1715,109.5447,109.5745,11414.0
2022-05-10 11:10:00,110.1,110.1,109.65,109.82,8576.0,109.5347,109.5347,109.0871,109.2562,8576.0
2022-05-10 11:15:00,109.6,110.43,109.54,110.41,9715.0,109.0373,109.863,108.9776,109.8432,9715.0
2022-05-10 11:20:00,110.42,110.53,110.14,110.22,40898.0,109.8531,109.9625,109.5745,109.6541,40898.0
2022-05-10 11:25:00,110.04,110.19,109.67,110.19,6851.0,109.4751,109.6243,109.107,109.6243,6851.0
2022-05-10 11:30:00,110.21,110.42,109.86,110.42,16497.0,109.6442,109.8531,109.296,109.8531,16497.0
2022-05-10 11:35:00,110.23,110.55,110.07,110.52,7420.0,109.6641,109.9824,109.5049,109.9526,7420.0
2022-05-10 11:40:00,110.52,110.52,109.65,109.66,19911.0,109.9526,109.9526,109.0871,109.097,19911.0
2022-05-10 11:45:00,109.56,109.77,109.28,109.47,6341.0,108.9975,109.2064,108.719,108.908,6341.0
2022-05-10 11:50:00,109.53,109.53,109.05,109.39,8125.0,108.9677,108.9677,108.4901,108.8284,8125.0
2022-05-10 11:55:00,109.4,109.9,109.06,109.7,8196.0,108.8383,109.3358,108.5001,109.1368,8196.0
2022-05-10 12:00:00,109.78,110.17,109.78,110.17,6129.0,109.2164,109.6044,109.2164,109.6044,6129.0
2022-05-10 12:05:00,110.38,110.38,109.35,109.35,11557.0,109.8133,109.8133,108.7886,108.7886,11557.0
2022-05-10 12:10:00,109.43,109.91,109.21,109.47,10476.0,108.8682,109.3457,108.6493,108.908,10476.0
2022-05-10 12:15:00,109.54,109.88,109.37,109.6,10285.0,108.9776,109.3159,108.8085,109.0373,10285.0
2022-05-10 12:20:00,109.55,109.59,109.11,109.29,18344.0,108.9876,109.0274,108.5498,108.7289,18344.0
2022-05-10 12:25:00,109.33,109.55,109.27,109.35,9842.0,108.7687,108.9876,108.709,108.7886,9842.0
2022-05-10 12:30:00,109.31,109.56,108.71,109.07,10895.0,108.7488,108.9975,108.1519,108.51,10895.0
2022-05-10 12:35:00,109.16,109.25,108.99,109.07,8709.0,108.5996,108.6891,108.4304,108.51,8709.0
2022-05-10 12:40:00,109.0,109.52,108.97,109.44,13071.0,108.4404,108.9577,108.4105,108.8781,13071.0
2022-05-10 12:45:00,109.51,109.99,109.36,109.73,10502.0,108.9478,109.4253,108.7985,109.1666,10502.0
2022-05-10 12:50:00,109.61,109.63,109.2,109.23,6700.0,109.0473,109.0672,108.6394,108.6692,6700.0
2022-05-10 12:55:00,109.21,109.35,109.08,109.08,5154.0,108.6493,108.7886,108.52,108.52,5154.0
2022-05-10 13:00:00,109.13,109.72,108.99,109.63,5857.0,108.5697,109.1567,108.4304,109.0672,5857.0
2022-05-10 13:05:00,109.72,110.0,109.56,109.77,7738.0,109.1567,109.4353,108.9975,109.2064,7738.0
2022-05-10 13:10:00,109.74,109.74,109.34,109.54,8286.0,109.1766,109.1766,108.7786,108.9776,8286.0
2022-05-10 13:15:00,109.53,109.77,109.21,109.37,8856.0,108.9677,109.2064,108.6493,108.8085,8856.0
2022-05-10 13:20:00,109.42,109.47,109.16,109.39,6000.0,108.8582,108.908,108.5996,108.8284,6000.0
2022-05-10 13:25:00,109.49,109.96,109.44,109.94,8600.0,108.9279,109.3955,108.8781,109.3756,8600.0
2022-05-10 13:30:00,109.94,110.24,109.93,110.09,12149.0,109.3756,109.674,109.3656,109.5248,12149.0
2022-05-10 13:35:00,110.18,110.9,110.14,110.85,52693.0,109.6143,110.3306,109.5745,110.2809,52693.0
2022-05-10 13:40:00,110.89,111.22,110.68,111.16,38999.0,110.3207,110.649,110.1118,110.5893,38999.0
2022-05-10 13:45:00,111.18,111.57,111.08,111.43,11330.0,110.6092,110.9972,110.5097,110.8579,11330.0
2022-05-10 13:50:00,111.45,111.67,111.12,111.67,13291.0,110.8778,111.0967,110.5495,111.0967,13291.0
2022-05-10 13:55:00,111.63,112.07,111.58,112.07,21690.0,111.0569,111.4946,111.0071,111.4946,21690.0
2022-05-10 14:00:00,112.07,112.07,111.69,111.83,9800.0,111.4946,111.4946,111.1166,111.2559,9800.0
2022-05-10 14:05:00,111.9,111.94,111.5,111.6,24709.0,111.3255,111.3653,110.9276,111.027,24709.0
2022-05-10 14:10:00,111.72,112.21,111.57,112.08,11153.0,111.1464,111.6339,110.9972,111.5046,11153.0
2022-05-10 14:15:00,112.19,112.19,111.16,111.67,10598.0,111.614,111.614,110.5893,111.0967,10598.0
2022-05-10 14:20:00,111.61,111.97,111.42,111.7,19047.0,111.037,111.3951,110.848,111.1265,19047.0
2022-05-10 14:25:00,111.7,111.76,111.36,111.66,28304.0,111.1265,111.1862,110.7883,111.0867,28304.0
2022-05-10 14:30:00,111.65,111.89,111.62,111.86,7221.0,111.0768,111.3156,111.0469,111.2857,7221.0
2022-05-10 14:35:00,111.87,112.28,111.87,112.09,10124.0,111.2957,111.7036,111.2957,111.5145,10124.0
2022-05-10 14:40:00,112.08,112.7,111.92,112.6,13901.0,111.5046,112.1214,111.3454,112.0219,13901.0
2022-05-10 14:45:00,112.72,112.72,112.0,112.19,11452.0,112.1413,112.1413,111.425,111.614,11452.0
2022-05-10 14:50:00,112.27,112.56,112.07,112.45,12407.0,111.6936,111.9821,111.4946,111.8727,12407.0
2022-05-10 14:55:00,112.6,112.68,112.17,112.62,12091.0,112.0219,112.1015,111.5941,112.0418,12091.0
2022-05-10 15:00:00,112.71,112.83,112.49,112.7,10257.0,112.1313,112.2507,111.9125,112.1214,10257.0
2022-05-10 15:05:00,112.75,113.16,112.73,112.78,10906.0,112.1711,112.579,112.1512,112.201,10906.0
2022-05-10 15:10:00,112.7,113.08,112.7,112.98,10441.0,112.1214,112.4994,112.1214,112.4,10441.0
2022-05-10 15:15:00,112.95,113.19,112.7,113.09,11241.0,112.3701,112.6089,112.1214,112.5094,11241.0
2022-05-10 15:20:00,113.1,113.1,112.61,112.66,15227.0,112.5193,112.5193,112.0319,112.0816,15227.0
2022-05-10 15:25:00,112.69,112.69,112.3,112.45,13523.0,112.1114,112.1114,111.7234,111.8727,13523.0
2022-05-10 15:30:00,112.46,112.46,112.01,112.06,22245.0,111.8826,111.8826,111.4349,111.4847,22245.0
2022-05-10 15:35:00,112.11,112.24,111.86,111.95,17091.0,111.5344,111.6638,111.2857,111.3752,17091.0
2022-05-10 15:40:00,111.96,111.97,111.67,111.77,21043.0,111.3852,111.3951,111.0967,111.1962,21043.0
2022-05-10 15:45:00,111.75,111.97,111.57,111.81,26140.0,111.1763,111.3951,110.9972,111.236,26140.0
2022-05-10 15:50:00,111.78,111.98,111.48,111.91,34663.0,111.2061,111.4051,110.9077,111.3355,34663.0
2022-05-10 15:55:00,111.92,111.92,111.67,111.83,71620.0,111.3454,111.3454,111.0967,111.2559,71620.0
2022-05-11 09:30:00,111.09,112.1,110.8,111.26,24374.0,110.5197,111.5245,110.2311,110.6888,24374.0
2022-05-11 09:35:00,111.35,111.35,110.53,110.69,6168.0,110.7783,110.7783,109.9625,110.1217,6168.0
2022-05-11 09:40:00,110.59,111.34,110.54,111.31,8033.0,110.0222,110.7684,109.9725,110.7385,8033.0
2022-05-11 09:45:00,111.48,111.85,111.25,111.75,31261.0,110.9077,111.2758,110.6788,111.1763,31261.0
2022-05-11 09:50:00,111.77,111.88,111.52,111.84,9523.0,111.1962,111.3056,110.9475,111.2658,9523.0
2022-05-11 09:55:00,111.74,112.21,111.68,112.14,15208.0,111.1663,111.6339,111.1066,111.5643,15208.0
2022-05-11 10:00:00,111.95,112.19,111.5,112.19,21352.0,111.3752,111.614,110.9276,111.614,21352.0
2022-05-11 10:05:00,112.02,112.51,111.7,112.13,26178.0,111.4449,111.9324,111.1265,111.5543,26178.0
2022-05-11 10:10:00,112.04,113.36,111.88,113.29,16549.0,111.4648,112.778,111.3056,112.7084,16549.0
2022-05-11 10:15:00,113.28,113.33,112.86,113.05,11783.0,112.6984,112.7482,112.2806,112.4696,11783.0
2022-05-11 10:20:00,113.02,113.48,112.81,113.4,19783.0,112.4398,112.8974,112.2308,112.8178,19783.0
2022-05-11 10:25:00,113.25,113.98,113.14,113.82,42916.0,112.6686,113.3948,112.5591,113.2356,42916.0
2022-05-11 10:30:00,113.77,113.9,113.49,113.54,13142.0,113.1859,113.3152,112.9073,112.9571,13142.0
2022-05-11 10:35:00,113.78,113.91,113.35,113.8,13044.0,113.1958,113.3252,112.7681,113.2157,13044.0
2022-05-11 10:40:00,113.75,114.09,113.75,113.93,13651.0,113.166,113.5043,113.166,113.3451,13651.0
2022-05-11 10:45:00,113.95,114.07,113.26,113.57,6993.0,113.365,113.4844,112.6785,112.9869,6993.0
2022-05-11 10:50:00,113.49,113.49,112.76,113.05,36222.0,112.9073,112.9073,112.1811,112.4696,36222.0
2022-05-11 10:55:00,113.02,113.64,112.95,113.64,16267.0,112.4398,113.0566,112.3701,113.0566,16267.0
2022-05-11 11:00:00,113.54,113.54,112.95,113.35,15341.0,112.9571,112.9571,112.3701,112.7681,15341.0
2022-05-11 11:05:00,113.4,113.52,112.93,113.02,7082.0,112.8178,112.9372,112.3502,112.4398,7082.0
2022-05-11 11:10:00,113.14,113.44,113.06,113.21,3306.0,112.5591,112.8576,112.4795,112.6288,3306.0
2022-05-11 11:15:00,113.22,113.22,112.26,112.41,12570.0,112.6387,112.6387,111.6837,111.8329,12570.0
2022-05-11 11:20:00,112.41,112.8,112.4,112.79,8126.0,111.8329,112.2209,111.8229,112.2109,8126.0
2022-05-11 11:25:00,112.75,112.98,112.51,112.98,7923.0,112.1711,112.4,111.9324,112.4,7923.0
2022-05-11 11:30:00,113.14,113.43,112.88,113.4,35390.0,112.5591,112.8476,112.3005,112.8178,35390.0
2022-05-11 11:35:00,113.46,113.56,113.29,113.41,19363.0,112.8775,112.977,112.7084,112.8277,19363.0
2022-05-11 11:40:00,113.47,113.58,113.2,113.42,8529.0,112.8874,112.9969,112.6188,112.8377,8529.0
2022-05-11 11:45:00,113.35,113.48,113.14,113.27,8878.0,112.7681,112.8974,112.5591,112.6885,8878.0
2022-05-11 11:50:00,113.32,113.38,112.98,113.05,31342.0,112.7382,112.7979,112.4,112.4696,31342.0
2022-05-11 11:55:00,113.0,113.15,112.8,113.06,41401.0,112.4199,112.5691,112.2209,112.4795,41401.0
2022-05-11 12:00:00,113.0,113.19,112.63,112.75,13990.0,112.4199,112.6089,112.0518,112.1711,13990.0
2022-05-11 12:05:00,112.85,113.09,112.74,112.75,23499.0,112.2706,112.5094,112.1612,112.1711,23499.0
2022-05-11 12:10:00,112.55,112.88,112.44,112.6,22766.0,111.9722,112.3005,111.8627,112.0219,22766.0
2022-05-11 12:15:00,112.65,112.67,112.14,112.15,4357.0,112.0717,112.0915,111.5643,111.5742,4357.0
2022-05-11 12:20:00,112.12,112.95,112.12,112.8,9663.0,111.5444,112.3701,111.5444,112.2209,9663.0
2022-05-11 12:25:00,112.76,112.83,111.89,111.89,6255.0,112.1811,112.2507,111.3156,111.3156,6255.0
2022-05-11 12:30:00,111.85,111.92,111.66,111.76,8396.0,111.2758,111.3454,111.0867,111.1862,8396.0
2022-05-11 12:35:00,111.82,111.93,111.62,111.65,9694.0,111.2459,111.3553,111.0469,111.0768,9694.0
2022-05-11 12:40:00,111.76,111.92,111.28,111.34,7078.0,111.1862,111.3454,110.7087,110.7684,7078.0
2022-05-11 12:45:00,111.29,111.49,111.05,111.49,7802.0,110.7186,110.9176,110.4799,110.9176,7802.0
2022-05-11 12:50:00,111.36,111.41,111.12,111.16,6971.0,110.7883,110.838,110.5495,110.5893,6971.0
2022-05-11 12:55:00,111.12,111.12,110.82,110.92,3834.0,110.5495,110.5495,110.251,110.3505,3834.0
2022-05-11 13:00:00,110.91,110.91,110.37,110.48,5957.0,110.3406,110.3406,109.8034,109.9128,5957.0
2022-05-11 13:05:00,110.5,110.55,110.23,110.28,4918.0,109.9327,109.9824,109.6641,109.7138,4918.0
2022-05-11 13:10:00,110.23,110.37,109.89,109.89,18621.0,109.6641,109.8034,109.3258,109.3258,18621.0
2022-05-11 13:15:00,109.89,110.05,109.69,109.74,16106.0,109.3258,109.485,109.1268,109.1766,16106.0
2022-05-11 13:20:00,109.7,109.73,109.29,109.62,24245.0,109.1368,109.1666,108.7289,109.0572,24245.0
2022-05-11 13:25:00,109.69,109.83,109.09,109.16,12060.0,109.1268,109.2661,108.5299,108.5996,12060.0
2022-05-11 13:30:00,109.23,109.69,109.03,109.56,12910.0,108.6692,109.1268,108.4702,108.9975,12910.0
2022-05-11 13:35:00,109.49,109.7,109.12,109.16,14507.0,108.9279,109.1368,108.5598,108.5996,14507.0
2022-05-11 13:40:00,109.07,109.51,108.95,109.19,16175.0,108.51,108.9478,108.3906,108.6294,16175.0
2022-05-11 13:45:00,109.18,109.32,108.97,109.28,14827.0,108.6195,108.7587,108.4105,108.719,14827.0
2022-05-11 13:50:00,109.23,109.46,109.18,109.29,14551.0,108.6692,108.898,108.6195,108.7289,14551.0
2022-05-11 13:55:00,109.37,109.44,108.85,109.17,21418.0,108.8085,108.8781,108.2912,108.6095,21418.0
2022-05-11 14:00:00,109.09,109.9,109.08,109.9,14004.0,108.5299,109.3358,108.52,109.3358,14004.0
2022-05-11 14:05:00,109.87,109.87,109.36,109.41,10108.0,109.3059,109.3059,108.7985,108.8483,10108.0
2022-05-11 14:10:00,109.41,109.61,109.21,109.57,16155.0,108.8483,109.0473,108.6493,109.0075,16155.0
2022-05-11 14:15:00,109.62,110.04,109.36,109.83,7214.0,109.0572,109.4751,108.7985,109.2661,7214.0
2022-05-11 14:20:00,109.76,110.32,109.47,110.13,11054.0,109.1965,109.7536,108.908,109.5646,11054.0
2022-05-11 14:25:00,110.13,110.48,109.82,110.01,9734.0,109.5646,109.9128,109.2562,109.4452,9734.0
2022-05-11 14:30:00,109.95,110.3,109.58,110.21,11643.0,109.3855,109.7337,109.0174,109.6442,11643.0
2022-05-11 14:35:00,110.21,110.42,110.13,110.24,7191.0,109.6442,109.8531,109.5646,109.674,7191.0
2022-05-11 14:40:00,110.21,110.52,110.05,110.49,7396.0,109.6442,109.9526,109.485,109.9227,7396.0
2022-05-11 14:45:00,110.49,110.49,110.07,110.21,7513.0,109.9227,109.9227,109.5049,109.6442,7513.0
2022-05-11 14:50:00,110.27,110.27,109.73,110.05,15143.0,109.7039,109.7039,109.1666,109.485,15143.0
2022-05-11 14:55:00,109.96,110.26,109.86,110.14,35315.0,109.3955,109.6939,109.296,109.5745,35315.0
2022-05-11 15:00:00,110.12,110.29,109.9,109.95,7255.0,109.5546,109.7238,109.3358,109.3855,7255.0
2022-05-11 15:05:00,109.91,110.21,109.8,110.13,6104.0,109.3457,109.6442,109.2363,109.5646,6104.0
2022-05-11 15:10:00,110.12,110.33,109.91,110.0,7748.0,109.5546,109.7636,109.3457,109.4353,7748.0
2022-05-11 15:15:00,109.93,110.23,109.6,110.14,8549.0,109.3656,109.6641,109.0373,109.5745,8549.0
2022-05-11 15:20:00,110.07,110.13,109.74,109.74,9541.0,109.5049,109.5646,109.1766,109.1766,9541.0
2022-05-11 15:25:00,109.72,110.05,109.71,109.84,14230.0,109.1567,109.485,109.1467,109.2761,14230.0
2022-05-11 15:30:00,109.88,110.03,109.62,109.75,20239.0,109.3159,109.4651,109.0572,109.1865,20239.0
2022-05-11 15:35:00,109.72,109.72,109.27,109.3,21852.0,109.1567,109.1567,108.709,108.7389,21852.0
2022-05-11 15:40:00,109.3,109.48,109.19,109.28,35610.0,108.7389,108.9179,108.6294,108.719,35610.0
2022-05-11 15:45:00,109.28,109.28,108.59,108.59,35963.0,108.719,108.719,108.0325,108.0325,35963.0
2022-05-11 15:50:00,108.73,108.94,108.59,108.79,46677.0,108.1718,108.3807,108.0325,108.2315,46677.0
2022-05-11 15:55:00,108.81,108.85,108.53,108.76,111363.0,108.2514,108.2912,107.9728,108.2016,111363.0
2022-05-12 09:30:00,107.55,108.08,107.09,107.36,26902.0,106.9978,107.5251,106.5402,106.8088,26902.0
2022-05-12 09:35:00,107.27,107.85,107.07,107.63,18794.0,106.7193,107.2963,106.5203,107.0774,18794.0
2022-05-12 09:40:00,107.77,107.77,107.15,107.41,11323.0,107.2167,107.2167,106.5999,106.8586,11323.0
2022-05-12 09:45:00,107.41,107.98,107.29,107.73,13762.0,106.8586,107.4256,106.7392,107.1769,13762.0
2022-05-12 09:50:00,107.68,107.68,107.25,107.47,14199.0,107.1272,107.1272,106.6994,106.9182,14199.0
2022-05-12 09:55:00,107.29,107.35,106.51,106.9,15211.0,106.7392,106.7989,105.9632,106.3512,15211.0
2022-05-12 10:00:00,106.76,106.95,106.33,106.65,14989.0,106.2119,106.4009,105.7841,106.1025,14989.0
2022-05-12 10:05:00,106.66,107.66,106.63,107.55,11266.0,106.1124,107.1073,106.0826,106.9978,11266.0
2022-05-12 10:10:00,107.52,108.48,107.46,108.18,17541.0,106.968,107.9231,106.9083,107.6246,17541.0
2022-05-12 10:15:00,108.24,108.33,107.5,107.91,13106.0,107.6843,107.7738,106.9481,107.356,13106.0
2022-05-12 10:20:00,107.92,108.65,107.77,108.34,16476.0,107.3659,108.0922,107.2167,107.7838,16476.0
2022-05-12 10:25:00,108.35,108.57,108.01,108.16,15970.0,107.7937,108.0126,107.4555,107.6047,15970.0
2022-05-12 10:30:00,108.24,108.5,107.58,107.87,16675.0,107.6843,107.943,107.0277,107.3162,16675.0
2022-05-12 10:35:00,107.95,108.2,107.59,108.07,14177.0,107.3958,107.6445,107.0376,107.5152,14177.0
2022-05-12 10:40:00,108.17,108.27,107.79,108.17,10336.0,107.6147,107.7141,107.2366,107.6147,10336.0
2022-05-12 10:45:00,108.28,108.91,108.05,108.91,7655.0,107.7241,108.3509,107.4953,108.3509,7655.0
2022-05-12 10:50:00,108.85,109.42,108.85,109.25,8024.0,108.2912,108.8582,108.2912,108.6891,8024.0
2022-05-12 10:55:00,109.35,109.73,109.29,109.45,9085.0,108.7886,109.1666,108.7289,108.8881,9085.0
2022-05-12 11:00:00,109.5,109.63,109.24,109.53,9812.0,108.9378,109.0672,108.6792,108.9677,9812.0
2022-05-12 11:05:00,109.69,109.86,109.54,109.86,9045.0,109.1268,109.296,108.9776,109.296,9045.0
2022-05-12 11:10:00,109.94,110.06,109.58,109.77,6244.0,109.3756,109.4949,109.0174,109.2064,6244.0
2022-05-12 11:15:00,109.78,109.85,109.57,109.68,3496.0,109.2164,109.286,109.0075,109.1169,3496.0
2022-05-12 11:20:00,109.72,109.75,109.42,109.42,5788.0,109.1567,109.1865,108.8582,108.8582,5788.0
2022-05-12 11:25:00,109.34,109.76,109.34,109.4,11036.0,108.7786,109.1965,108.7786,108.8383,11036.0
2022-05-12 11:30:00,109.5,109.55,109.08,109.11,3487.0,108.9378,108.9876,108.52,108.5498,3487.0
2022-05-12 11:35:00,109.24,109.55,109.1,109.55,7125.0,108.6792,108.9876,108.5399,108.9876,7125.0
2022-05-12 11:40:00,109.44,109.44,109.0,109.0,3266.0,108.8781,108.8781,108.4404,108.4404,3266.0
2022-05-12 11:45:00,108.92,109.01,108.64,108.77,5132.0,108.3608,108.4503,108.0822,108.2116,5132.0
2022-05-12 11:50:00,108.68,108.7,108.34,108.45,7444.0,108.122,108.1419,107.7838,107.8932,7444.0
2022-05-12 11:55:00,108.45,108.55,108.21,108.26,5638.0,107.8932,107.9927,107.6544,107.7042,5638.0
2022-05-12 12:00:00,108.31,108.49,108.11,108.38,6410.0,107.7539,107.933,107.555,107.8236,6410.0
2022-05-12 12:05:00,108.34,108.54,108.21,108.53,5824.0,107.7838,107.9828,107.6544,107.9728,5824.0
2022-05-12 12:10:00,108.36,108.54,108.1,108.49,6602.0,107.8037,107.9828,107.545,107.933,6602.0
2022-05-12 12:15:00,108.46,108.55,108.09,108.24,6447.0,107.9032,107.9927,107.5351,107.6843,6447.0
2022-05-12 12:20:00,108.26,108.61,108.1,108.61,5496.0,107.7042,108.0524,107.545,108.0524,5496.0
2022-05-12 12:25:00,108.65,108.85,108.56,108.83,6216.0,108.0922,108.2912,108.0026,108.2713,6216.0
2022-05-12 12:30:00,108.8,109.06,108.68,108.93,8780.0,108.2414,108.5001,108.122,108.3707,8780.0
2022-05-12 12:35:00,109.03,109.22,108.95,109.21,7206.0,108.4702,108.6593,108.3906,108.6493,7206.0
2022-05-12 12:40:00,109.26,109.56,108.84,109.51,9900.0,108.6991,108.9975,108.2812,108.9478,9900.0
2022-05-12 12:45:00,109.66,109.86,109.35,109.35,7381.0,109.097,109.296,108.7886,108.7886,7381.0
2022-05-12 12:50:00,109.51,109.59,109.14,109.38,8980.0,108.9478,109.0274,108.5797,108.8184,8980.0
2022-05-12 12:55:00,109.45,109.67,109.19,109.21,4824.0,108.8881,109.107,108.6294,108.6493,4824.0
2022-05-12 13:00:00,109.11,109.47,108.96,108.96,2974.0,108.5498,108.908,108.4006,108.4006,2974.0
2022-05-12 13:05:00,108.88,109.13,108.88,108.89,6117.0,108.321,108.5697,108.321,108.331,6117.0
2022-05-12 13:10:00,108.94,109.23,108.8,108.9,8786.0,108.3807,108.6692,108.2414,108.3409,8786.0
2022-05-12 13:15:00,109.0,109.1,108.73,108.86,4589.0,108.4404,108.5399,108.1718,108.3011,4589.0
2022-05-12 13:20:00,108.89,108.95,108.72,108.72,2500.0,108.331,108.3906,108.1618,108.1618,2500.0
2022-05-12 13:25:00,108.75,108.91,108.56,108.73,4493.0,108.1917,108.3509,108.0026,108.1718,4493.0
2022-05-12 13:30:00,108.66,108.85,108.26,108.35,6248.0,108.1021,108.2912,107.7042,107.7937,6248.0
2022-05-12 13:35:00,108.37,108.37,107.95,107.95,4137.0,107.8136,107.8136,107.3958,107.3958,4137.0
2022-05-12 13:40:00,107.95,108.03,107.7,107.88,6303.0,107.3958,107.4754,107.1471,107.3261,6303.0
2022-05-12 13:45:00,107.87,108.03,107.64,107.7,5301.0,107.3162,107.4754,107.0874,107.1471,5301.0
2022-05-12 13:50:00,107.65,107.65,107.27,107.5,4405.0,107.0973,107.0973,106.7193,106.9481,4405.0
2022-05-12 13:55:00,107.53,107.99,107.46,107.58,6422.0,106.9779,107.4356,106.9083,107.0277,6422.0
2022-05-12 14:00:00,107.5,107.8,107.49,107.78,4826.0,106.9481,107.2466,106.9381,107.2267,4826.0
2022-05-12 14:05:00,107.62,107.62,107.29,107.29,4100.0,107.0675,107.0675,106.7392,106.7392,4100.0
2022-05-12 14:10:00,107.29,107.5,107.2,107.5,5844.0,106.7392,106.9481,106.6496,106.9481,5844.0
2022-05-12 14:15:00,107.4,107.63,107.29,107.63,4212.0,106.8486,107.0774,106.7392,107.0774,4212.0
2022-05-12 14:20:00,107.58,107.83,107.39,107.4,3946.0,107.0277,107.2764,106.8387,106.8486,3946.0
2022-05-12 14:25:00,107.36,107.61,107.28,107.48,6311.0,106.8088,107.0575,106.7292,106.9282,6311.0
2022-05-12 14:30:00,107.45,107.51,106.98,107.18,5793.0,106.8983,106.958,106.4308,106.6297,5793.0
2022-05-12 14:35:00,107.12,107.16,106.94,106.94,6434.0,106.57,106.6098,106.391,106.391,6434.0
2022-05-12 14:40:00,106.98,107.1,106.76,107.0,4375.0,106.4308,106.5501,106.2119,106.4507,4375.0
2022-05-12 14:45:00,107.19,107.26,106.94,107.02,7384.0,106.6397,106.7093,106.391,106.4706,7384.0
2022-05-12 14:50:00,106.99,107.34,106.88,107.13,7371.0,106.4407,106.7889,106.3313,106.58,7371.0
2022-05-12 14:55:00,107.16,107.3,107.0,107.08,15499.0,106.6098,106.7491,106.4507,106.5302,15499.0
2022-05-12 15:00:00,107.09,107.59,107.09,107.49,6333.0,106.5402,107.0376,106.5402,106.9381,6333.0
2022-05-12 15:05:00,107.61,107.61,107.31,107.39,7214.0,107.0575,107.0575,106.7591,106.8387,7214.0
2022-05-12 15:10:00,107.39,107.45,107.1,107.31,7861.0,106.8387,106.8983,106.5501,106.7591,7861.0
2022-05-12 15:15:00,107.39,107.99,107.35,107.97,10950.0,106.8387,107.4356,106.7989,107.4157,10950.0
2022-05-12 15:20:00,107.9,108.53,107.85,108.43,13310.0,107.346,107.9728,107.2963,107.8733,13310.0
2022-05-12 15:25:00,108.66,108.74,108.15,108.19,13293.0,108.1021,108.1817,107.5948,107.6345,13293.0
2022-05-12 15:30:00,108.24,108.78,108.21,108.52,9831.0,107.6843,108.2215,107.6544,107.9629,9831.0
2022-05-12 15:35:00,108.43,108.69,108.28,108.69,11243.0,107.8733,108.132,107.7241,108.132,11243.0
2022-05-12 15:40:00,108.72,108.82,108.38,108.5,18485.0,108.1618,108.2613,107.8236,107.943,18485.0
2022-05-12 15:45:00,108.44,108.65,108.18,108.28,31291.0,107.8833,108.0922,107.6246,107.7241,31291.0
2022-05-12 15:50:00,108.39,108.97,108.32,108.55,24953.0,107.8335,108.4105,107.7639,107.9927,24953.0
2022-05-12 15:55:00,108.47,109.06,108.4,109.06,59448.0,107.9131,108.5001,107.8435,108.5001,59448.0
2022-05-13 09:30:00,110.9,112.2,110.78,111.93,26222.0,110.3306,111.624,110.2113,111.3553,26222.0
2022-05-13 09:35:00,111.8,112.33,111.35,111.7,24727.0,111.226,111.7533,110.7783,111.1265,24727.0
2022-05-13 09:40:00,111.7,112.75,111.7,112.68,15643.0,111.1265,112.1711,111.1265,112.1015,15643.0
2022-05-13 09:45:00,112.65,112.77,112.17,112.27,19488.0,112.0717,112.191,111.5941,111.6936,19488.0
2022-05-13 09:50:00,112.39,112.87,112.29,112.62,31162.0,111.813,112.2905,111.7135,112.0418,31162.0
2022-05-13 09:55:00,112.7,112.86,112.31,112.62,21291.0,112.1214,112.2806,111.7334,112.0418,21291.0
2022-05-13 10:00:00,112.69,113.49,112.65,113.35,35691.0,112.1114,112.9073,112.0717,112.7681,35691.0
2022-05-13 10:05:00,113.46,113.47,112.77,113.0,10676.0,112.8775,112.8874,112.191,112.4199,10676.0
2022-05-13 10:10:00,113.1,113.1,112.51,112.79,8424.0,112.5193,112.5193,111.9324,112.2109,8424.0
2022-05-13 10:15:00,112.72,112.72,112.36,112.66,8677.0,112.1413,112.1413,111.7831,112.0816,8677.0
2022-05-13 10:20:00,112.69,113.41,112.66,113.18,18205.0,112.1114,112.8277,112.0816,112.5989,18205.0
2022-05-13 10:25:00,113.18,113.5,113.11,113.38,25204.0,112.5989,112.9173,112.5293,112.7979,25204.0
2022-05-13 10:30:00,113.34,113.57,113.32,113.46,34069.0,112.7581,112.9869,112.7382,112.8775,34069.0
2022-05-13 10:35:00,113.45,113.86,113.36,113.66,20376.0,112.8675,113.2754,112.778,113.0765,20376.0
2022-05-13 10:40:00,113.73,113.74,113.3,113.42,21118.0,113.1461,113.1561,112.7183,112.8377,21118.0
2022-05-13 10:45:00,113.42,113.82,113.14,113.69,15165.0,112.8377,113.2356,112.5591,113.1063,15165.0
2022-05-13 10:50:00,113.66,114.26,113.61,114.23,12161.0,113.0765,113.6734,113.0267,113.6435,12161.0
2022-05-13 10:55:00,114.23,114.32,113.88,114.15,18924.0,113.6435,113.7331,113.2953,113.564,18924.0
2022-05-13 11:00:00,114.1,114.31,113.97,114.05,12644.0,113.5142,113.7231,113.3849,113.4645,12644.0
2022-05-13 11:05:00,114.11,114.63,114.1,114.48,14560.0,113.5242,114.0415,113.5142,113.8923,14560.0
2022-05-13 11:10:00,114.5,114.64,114.11,114.45,9099.0,113.9122,114.0514,113.5242,113.8624,9099.0
2022-05-13 11:15:00,114.38,114.41,113.81,113.93,10979.0,113.7928,113.8226,113.2257,113.3451,10979.0
2022-05-13 11:20:00,113.93,114.48,113.93,114.42,7686.0,113.3451,113.8923,113.3451,113.8326,7686.0
2022-05-13 11:25:00,114.33,114.52,114.24,114.28,7811.0,113.743,113.9321,113.6535,113.6933,7811.0
2022-05-13 11:30:00,114.31,114.58,114.29,114.4,8524.0,113.7231,113.9917,113.7032,113.8127,8524.0
2022-05-13 11:35:00,114.39,114.56,114.06,114.11,10256.0,113.8027,113.9718,113.4744,113.5242,10256.0
2022-05-13 11:40:00,114.07,114.24,113.95,114.16,4964.0,113.4844,113.6535,113.365,113.5739,4964.0
2022-05-13 11:45:00,114.14,114.18,114.0,114.17,4543.0,113.554,113.5938,113.4147,113.5838,4543.0
2022-05-13 11:50:00,114.12,114.36,114.12,114.32,3952.0,113.5341,113.7729,113.5341,113.7331,3952.0
2022-05-13 11:55:00,114.39,114.6,114.26,114.46,9548.0,113.8027,114.0116,113.6734,113.8724,9548.0
2022-05-13 12:00:00,114.4,114.68,114.39,114.5,4329.0,113.8127,114.0912,113.8027,113.9122,4329.0
2022-05-13 12:05:00,114.56,114.71,114.52,114.52,5002.0,113.9718,114.1211,113.9321,113.9321,5002.0
2022-05-13 12:10:00,114.56,114.65,114.42,114.45,5471.0,113.9718,114.0614,113.8326,113.8624,5471.0
2022-05-13 12:15:00,114.49,114.59,114.41,114.57,3200.0,113.9022,114.0017,113.8226,113.9818,3200.0
2022-05-13 12:20:00,114.57,114.59,113.91,113.94,3783.0,113.9818,114.0017,113.3252,113.355,3783.0
2022-05-13 12:25:00,113.96,114.13,113.86,114.13,4506.0,113.3749,113.5441,113.2754,113.5441,4506.0
2022-05-13 12:30:00,114.18,114.18,113.94,113.99,5682.0,113.5938,113.5938,113.355,113.4048,5682.0
2022-05-13 12:35:00,113.95,114.01,113.85,114.01,4278.0,113.365,113.4247,113.2655,113.4247,4278.0
2022-05-13 12:40:00,113.95,114.01,113.86,113.89,3130.0,113.365,113.4247,113.2754,113.3053,3130.0
2022-05-13 12:45:00,113.83,113.83,113.38,113.46,5568.0,113.2456,113.2456,112.7979,112.8775,5568.0
2022-05-13 12:50:00,113.48,113.57,113.24,113.51,8179.0,112.8974,112.9869,112.6586,112.9272,8179.0
2022-05-13 12:55:00,113.67,113.8,113.66,113.8,1748.0,113.0864,113.2157,113.0765,113.2157,1748.0
2022-05-13 13:00:00,113.84,113.99,113.73,113.9,3260.0,113.2555,113.4048,113.1461,113.3152,3260.0
2022-05-13 13:05:00,113.95,113.95,113.51,113.6,2500.0,113.365,113.365,112.9272,113.0168,2500.0
2022-05-13 13:10:00,113.67,113.72,113.44,113.64,7286.0,113.0864,113.1362,112.8576,113.0566,7286.0
2022-05-13 13:15:00,113.76,113.76,113.43,113.44,3131.0,113.176,113.176,112.8476,112.8576,3131.0
2022-05-13 13:20:00,113.4,113.73,113.39,113.63,4368.0,112.8178,113.1461,112.8079,113.0466,4368.0
2022-05-13 13:25:00,113.68,113.79,113.63,113.72,4313.0,113.0964,113.2058,113.0466,113.1362,4313.0
2022-05-13 13:30:00,113.72,113.72,113.56,113.69,4626.0,113.1362,113.1362,112.977,113.1063,4626.0
2022-05-13 13:35:00,113.65,113.65,113.39,113.39,3017.0,113.0665,113.0665,112.8079,112.8079,3017.0
2022-05-13 13:40:00,113.32,113.36,113.02,113.12,8901.0,112.7382,112.778,112.4398,112.5392,8901.0
2022-05-13 13:45:00,113.18,113.32,113.11,113.29,3364.0,112.5989,112.7382,112.5293,112.7084,3364.0
2022-05-13 13:50:00,113.34,113.48,113.3,113.48,7157.0,112.7581,112.8974,112.7183,112.8974,7157.0
2022-05-13 13:55:00,113.37,113.38,112.89,112.96,5920.0,112.788,112.7979,112.3104,112.3801,5920.0
2022-05-13 14:00:00,112.81,112.81,112.2,112.27,4431.0,112.2308,112.2308,111.624,111.6936,4431.0
2022-05-13 14:05:00,112.13,112.49,112.13,112.46,3694.0,111.5543,111.9125,111.5543,111.8826,3694.0
2022-05-13 14:10:00,112.42,112.61,112.11,112.11,5114.0,111.8428,112.0319,111.5344,111.5344,5114.0
2022-05-13 14:15:00,112.06,112.44,112.02,112.44,3781.0,111.4847,111.8627,111.4449,111.8627,3781.0
2022-05-13 14:20:00,112.41,112.41,112.1,112.15,8209.0,111.8329,111.8329,111.5245,111.5742,8209.0
2022-05-13 14:25:00,112.19,112.27,112.05,112.16,4880.0,111.614,111.6936,111.4747,111.5842,4880.0
2022-05-13 14:30:00,112.24,112.56,112.24,112.26,3400.0,111.6638,111.9821,111.6638,111.6837,3400.0
2022-05-13 14:35:00,112.29,112.3,111.98,112.11,2357.0,111.7135,111.7234,111.4051,111.5344,2357.0
2022-05-13 14:40:00,112.01,112.4,112.01,112.32,3100.0,111.4349,111.8229,111.4349,111.7433,3100.0
2022-05-13 14:45:00,112.28,112.28,112.03,112.21,2002.0,111.7036,111.7036,111.4548,111.6339,2002.0
2022-05-13 14:50:00,112.13,112.53,112.05,112.49,3414.0,111.5543,111.9523,111.4747,111.9125,3414.0
2022-05-13 14:55:00,112.57,112.79,112.45,112.78,5600.0,111.9921,112.2109,111.8727,112.201,5600.0
2022-05-13 15:00:00,112.77,112.9,112.66,112.7,9747.0,112.191,112.3204,112.0816,112.1214,9747.0
2022-05-13 15:05:00,112.74,112.89,112.72,112.86,5279.0,112.1612,112.3104,112.1413,112.2806,5279.0
2022-05-13 15:10:00,112.86,113.03,112.82,113.03,7322.0,112.2806,112.4497,112.2408,112.4497,7322.0
2022-05-13 15:15:00,113.02,113.05,112.91,112.97,4420.0,112.4398,112.4696,112.3303,112.39,4420.0
2022-05-13 15:20:00,112.96,112.98,112.75,112.95,5626.0,112.3801,112.4,112.1711,112.3701,5626.0
2022-05-13 15:25:00,112.86,113.01,112.84,112.99,5283.0,112.2806,112.4298,112.2607,112.4099,5283.0
2022-05-13 15:30:00,113.02,113.23,112.66,112.66,12613.0,112.4398,112.6487,112.0816,112.0816,12613.0
2022-05-13 15:35:00,112.69,112.89,112.51,112.69,11429.0,112.1114,112.3104,111.9324,112.1114,11429.0
2022-05-13 15:40:00,112.66,113.0,112.64,112.94,12495.0,112.0816,112.4199,112.0617,112.3602,12495.0
2022-05-13 15:45:00,112.95,113.1,112.52,112.73,21774.0,112.3701,112.5193,111.9423,112.1512,21774.0
2022-05-13 15:50:00,112.81,112.86,112.21,112.61,32275.0,112.2308,112.2806,111.6339,112.0319,32275.0
2022-05-13 15:55:00,112.58,112.64,112.36,112.56,64451.0,112.002,112.0617,111.7831,111.9821,64451.0
2022-05-16 09:30:00,112.63,112.63,111.88,112.09,8077.0,112.0518,112.0518,111.3056,111.5145,8077.0
2022-05-16 09:35:00,112.42,112.88,112.4,112.88,2406.0,111.8428,112.3005,111.8229,112.3005,2406.0
2022-05-16 09:40:00,113.11,113.23,112.32,112.32,4645.0,112.5293,112.6487,111.7433,111.7433,4645.0
2022-05-16 09:45:00,112.36,112.41,111.31,111.31,1352.0,111.7831,111.8329,110.7385,110.7385,1352.0
2022-05-16 09:50:00,111.39,111.92,111.06,111.92,11631.0,110.8181,111.3454,110.4898,111.3454,11631.0
2022-05-16 09:55:00,111.95,112.11,111.48,111.48,9118.0,111.3752,111.5344,110.9077,110.9077,9118.0
2022-05-16 10:00:00,111.37,111.65,111.14,111.51,5370.0,110.7982,111.0768,110.5694,110.9375,5370.0
2022-05-16 10:05:00,111.52,111.91,111.52,111.89,12060.0,110.9475,111.3355,110.9475,111.3156,12060.0
2022-05-16 10:10:00,111.87,112.27,111.71,111.89,9139.0,111.2957,111.6936,111.1365,111.3156,9139.0
2022-05-16 10:15:00,111.79,111.96,111.75,111.75,5269.0,111.2161,111.3852,111.1763,111.1763,5269.0
2022-05-16 10:20:00,111.83,112.07,111.71,111.92,14186.0,111.2559,111.4946,111.1365,111.3454,14186.0
2022-05-16 10:25:00,112.15,112.8,112.01,112.69,13134.0,111.5742,112.2209,111.4349,112.1114,13134.0
2022-05-16 10:30:00,112.66,112.74,112.37,112.38,6834.0,112.0816,112.1612,111.7931,111.803,6834.0
2022-05-16 10:35:00,112.31,112.47,112.01,112.01,8436.0,111.7334,111.8926,111.4349,111.4349,8436.0
2022-05-16 10:40:00,112.06,112.06,111.35,111.51,21359.0,111.4847,111.4847,110.7783,110.9375,21359.0
2022-05-16 10:45:00,111.53,111.53,111.04,111.23,13514.0,110.9574,110.9574,110.4699,110.6589,13514.0
2022-05-16 10:50:00,111.3,111.52,111.16,111.25,7767.0,110.7286,110.9475,110.5893,110.6788,7767.0
2022-05-16 10:55:00,111.17,111.28,110.96,110.96,5064.0,110.5992,110.7087,110.3903,110.3903,5064.0
2022-05-16 11:00:00,110.96,111.11,110.81,110.96,14693.0,110.3903,110.5396,110.2411,110.3903,14693.0
2022-05-16 11:05:00,110.97,111.03,110.87,110.98,7349.0,110.4003,110.46,110.3008,110.4102,7349.0
2022-05-16 11:10:00,110.95,110.96,110.82,110.93,8349.0,110.3804,110.3903,110.251,110.3605,8349.0
2022-05-16 11:15:00,110.92,111.3,110.89,111.16,13216.0,110.3505,110.7286,110.3207,110.5893,13216.0
2022-05-16 11:20:00,111.18,111.18,110.93,111.03,5734.0,110.6092,110.6092,110.3605,110.46,5734.0
2022-05-16 11:25:00,111.03,111.15,110.89,110.97,13485.0,110.46,110.5794,110.3207,110.4003,13485.0
2022-05-16 11:30:00,110.98,111.11,110.84,111.07,14431.0,110.4102,110.5396,110.2709,110.4998,14431.0
2022-05-16 11:35:00,111.06,111.15,110.62,111.15,5516.0,110.4898,110.5794,110.0521,110.5794,5516.0
2022-05-16 11:40:00,111.09,111.67,110.97,111.66,3805.0,110.5197,111.0967,110.4003,111.0867,3805.0
2022-05-16 11:45:00,111.64,111.86,111.64,111.86,2590.0,111.0668,111.2857,111.0668,111.2857,2590.0
2022-05-16 11:50:00,111.75,111.9,111.63,111.89,3336.0,111.1763,111.3255,111.0569,111.3156,3336.0
2022-05-16 11:55:00,111.94,112.03,111.76,111.8,3482.0,111.3653,111.4548,111.1862,111.226,3482.0
2022-05-16 12:00:00,111.78,112.02,111.69,111.92,1993.0,111.2061,111.4449,111.1166,111.3454,1993.0
2022-05-16 12:05:00,111.86,111.87,111.67,111.77,4710.0,111.2857,111.2957,111.0967,111.1962,4710.0
2022-05-16 12:10:00,111.71,111.81,111.59,111.59,2300.0,111.1365,111.236,111.0171,111.0171,2300.0
2022-05-16 12:15:00,111.57,111.62,111.38,111.38,2950.0,110.9972,111.0469,110.8082,110.8082,2950.0
2022-05-16 12:20:00,111.36,111.54,111.34,111.34,3408.0,110.7883,110.9674,110.7684,110.7684,3408.0
2022-05-16 12:25:00,111.44,111.46,111.31,111.42,1835.0,110.8679,110.8878,110.7385,110.848,1835.0
2022-05-16 12:30:00,111.41,111.59,111.25,111.42,2744.0,110.838,111.0171,110.6788,110.848,2744.0
2022-05-16 12:35:00,111.51,111.65,111.2,111.3,3456.0,110.9375,111.0768,110.6291,110.7286,3456.0
2022-05-16 12:40:00,111.23,111.35,111.22,111.34,2516.0,110.6589,110.7783,110.649,110.7684,2516.0
2022-05-16 12:45:00,111.34,111.62,111.3,111.62,2930.0,110.7684,111.0469,110.7286,111.0469,2930.0
2022-05-16 12:50:00,111.73,111.77,111.31,111.47,3078.0,111.1564,111.1962,110.7385,110.8977,3078.0
2022-05-16 12:55:00,111.39,111.5,111.25,111.46,1604.0,110.8181,110.9276,110.6788,110.8878,1604.0
2022-05-16 13:00:00,111.4,111.7,111.34,111.7,2281.0,110.8281,111.1265,110.7684,111.1265,2281.0
2022-05-16 13:05:00,111.71,112.02,111.62,112.02,2832.0,111.1365,111.4449,111.0469,111.4449,2832.0
2022-05-16 13:10:00,111.98,112.35,111.93,112.26,4811.0,111.4051,111.7732,111.3553,111.6837,4811.0
2022-05-16 13:15:00,112.26,112.49,111.94,111.94,10996.0,111.6837,111.9125,111.3653,111.3653,10996.0
2022-05-16 13:20:00,111.97,112.69,111.97,112.54,2100.0,111.3951,112.1114,111.3951,111.9622,2100.0
2022-05-16 13:25:00,112.55,112.8,112.55,112.79,1125.0,111.9722,112.2209,111.9722,112.2109,1125.0
2022-05-16 13:30:00,112.84,113.01,112.84,113.01,7314.0,112.2607,112.4298,112.2607,112.4298,7314.0
2022-05-16 13:35:00,112.99,113.08,112.74,112.76,6727.0,112.4099,112.4994,112.1612,112.1811,6727.0
2022-05-16 13:40:00,112.82,113.0,112.71,112.94,6827.0,112.2408,112.4199,112.1313,112.3602,6827.0
2022-05-16 13:45:00,112.95,112.95,112.54,112.65,4553.0,112.3701,112.3701,111.9622,112.0717,4553.0
2022-05-16 13:50:00,112.69,112.76,112.59,112.76,3644.0,112.1114,112.1811,112.012,112.1811,3644.0
2022-05-16 13:55:00,112.66,112.8,112.56,112.8,4387.0,112.0816,112.2209,111.9821,112.2209,4387.0
2022-05-16 14:00:00,112.75,112.75,112.48,112.68,4749.0,112.1711,112.1711,111.9025,112.1015,4749.0
2022-05-16 14:05:00,112.72,112.92,112.68,112.82,4011.0,112.1413,112.3403,112.1015,112.2408,4011.0
2022-05-16 14:10:00,112.76,112.76,112.54,112.66,2997.0,112.1811,112.1811,111.9622,112.0816,2997.0
2022-05-16 14:15:00,112.73,112.84,112.64,112.78,4144.0,112.1512,112.2607,112.0617,112.201,4144.0
2022-05-16 14:20:00,112.79,113.05,112.77,113.04,3400.0,112.2109,112.4696,112.191,112.4596,3400.0
2022-05-16 14:25:00,113.09,113.51,113.0,113.51,7381.0,112.5094,112.9272,112.4199,112.9272,7381.0
2022-05-16 14:30:00,113.51,113.58,113.26,113.26,9757.0,112.9272,112.9969,112.6785,112.6785,9757.0
2022-05-16 14:35:00,113.25,113.3,113.05,113.22,3372.0,112.6686,112.7183,112.4696,112.6387,3372.0
2022-05-16 14:40:00,113.26,113.35,113.14,113.14,6309.0,112.6785,112.7681,112.5591,112.5591,6309.0
2022-05-16 14:45:00,113.18,113.28,113.0,113.02,3150.0,112.5989,112.6984,112.4199,112.4398,3150.0
2022-05-16 14:50:00,113.07,113.11,112.89,112.91,5298.0,112.4895,112.5293,112.3104,112.3303,5298.0
2022-05-16 14:55:00,112.91,113.03,112.79,112.93,3836.0,112.3303,112.4497,112.2109,112.3502,3836.0
2022-05-16 15:00:00,112.9,113.01,112.79,112.87,4191.0,112.3204,112.4298,112.2109,112.2905,4191.0
2022-05-16 15:05:00,112.91,113.01,112.69,112.69,5647.0,112.3303,112.4298,112.1114,112.1114,5647.0
2022-05-16 15:10:00,112.55,112.61,112.26,112.39,9097.0,111.9722,112.0319,111.6837,111.813,9097.0
2022-05-16 15:15:00,112.35,112.51,112.24,112.39,6563.0,111.7732,111.9324,111.6638,111.813,6563.0
2022-05-16 15:20:00,112.37,112.37,112.18,112.23,6499.0,111.7931,111.7931,111.6041,111.6538,6499.0
2022-05-16 15:25:00,112.22,112.39,112.16,112.24,8570.0,111.6439,111.813,111.5842,111.6638,8570.0
2022-05-16 15:30:00,112.26,112.3,111.96,112.06,7985.0,111.6837,111.7234,111.3852,111.4847,7985.0
2022-05-16 15:35:00,111.97,112.06,111.85,112.02,11465.0,111.3951,111.4847,111.2758,111.4449,11465.0
2022-05-16 15:40:00,112.05,112.15,111.97,111.98,8817.0,111.4747,111.5742,111.3951,111.4051,8817.0
2022-05-16 15:45:00,111.98,112.05,111.81,111.93,15857.0,111.4051,111.4747,111.236,111.3553,15857.0
2022-05-16 15:50:00,111.98,112.45,111.98,112.2,23239.0,111.4051,111.8727,111.4051,111.624,23239.0
2022-05-16 15:55:00,112.22,112.3,111.91,112.27,49186.0,111.6439,111.7234,111.3355,111.6936,49186.0
2022-05-17 09:30:00,113.86,114.67,113.86,114.17,17331.0,113.2754,114.0813,113.2754,113.5838,17331.0
2022-05-17 09:35:00,114.04,114.04,113.2,113.31,10484.0,113.4545,113.4545,112.6188,112.7283,10484.0
2022-05-17 09:40:00,113.25,113.63,113.23,113.63,5758.0,112.6686,113.0466,112.6487,113.0466,5758.0
2022-05-17 09:45:00,113.64,113.8,113.44,113.52,10045.0,113.0566,113.2157,112.8576,112.9372,10045.0
2022-05-17 09:50:00,113.35,113.36,112.91,112.91,9284.0,112.7681,112.778,112.3303,112.3303,9284.0
2022-05-17 09:55:00,113.04,113.72,113.03,113.64,11168.0,112.4596,113.1362,112.4497,113.0566,11168.0
2022-05-17 10:00:00,113.66,113.71,113.42,113.49,4459.0,113.0765,113.1262,112.8377,112.9073,4459.0
2022-05-17 10:05:00,113.56,113.66,113.03,113.18,8877.0,112.977,113.0765,112.4497,112.5989,8877.0
2022-05-17 10:10:00,113.17,113.17,112.72,112.92,7846.0,112.589,112.589,112.1413,112.3403,7846.0
2022-05-17 10:15:00,113.02,113.12,112.74,113.12,3522.0,112.4398,112.5392,112.1612,112.5392,3522.0
2022-05-17 10:20:00,113.14,113.18,112.64,112.73,5679.0,112.5591,112.5989,112.0617,112.1512,5679.0
2022-05-17 10:25:00,112.96,112.97,112.29,112.33,4269.0,112.3801,112.39,111.7135,111.7533,4269.0
2022-05-17 10:30:00,112.25,112.51,112.24,112.34,6460.0,111.6737,111.9324,111.6638,111.7632,6460.0
2022-05-17 10:35:00,112.39,112.39,112.02,112.18,7593.0,111.813,111.813,111.4449,111.6041,7593.0
2022-05-17 10:40:00,112.1,112.1,111.11,111.15,29773.0,111.5245,111.5245,110.5396,110.5794,29773.0
2022-05-17 10:45:00,111.16,111.76,111.06,111.69,19869.0,110.5893,111.1862,110.4898,111.1166,19869.0
2022-05-17 10:50:00,111.67,112.12,111.63,112.09,8427.0,111.0967,111.5444,111.0569,111.5145,8427.0
2022-05-17 10:55:00,112.08,112.36,112.08,112.35,7684.0,111.5046,111.7831,111.5046,111.7732,7684.0
2022-05-17 11:00:00,112.39,112.52,112.35,112.52,3761.0,111.813,111.9423,111.7732,111.9423,3761.0
2022-05-17 11:05:00,112.47,112.54,112.3,112.54,5038.0,111.8926,111.9622,111.7234,111.9622,5038.0
2022-05-17 11:10:00,112.52,112.62,112.5,112.55,5654.0,111.9423,112.0418,111.9224,111.9722,5654.0
2022-05-17 11:15:00,112.53,112.84,112.49,112.81,3705.0,111.9523,112.2607,111.9125,112.2308,3705.0
2022-05-17 11:20:00,112.83,112.89,112.8,112.87,2838.0,112.2507,112.3104,112.2209,112.2905,2838.0
2022-05-17 11:25:00,112.82,113.13,112.8,113.01,6376.0,112.2408,112.5492,112.2209,112.4298,6376.0
2022-05-17 11:30:00,113.0,113.31,112.91,113.26,4154.0,112.4199,112.7283,112.3303,112.6785,4154.0
2022-05-17 11:35:00,113.34,113.45,113.17,113.21,4480.0,112.7581,112.8675,112.589,112.6288,4480.0
2022-05-17 11:40:00,113.23,113.3,113.04,113.13,4252.0,112.6487,112.7183,112.4596,112.5492,4252.0
2022-05-17 11:45:00,113.13,113.23,112.97,113.09,4631.0,112.5492,112.6487,112.39,112.5094,4631.0
2022-05-17 11:50:00,113.13,113.55,113.11,113.54,4272.0,112.5492,112.967,112.5293,112.9571,4272.0
2022-05-17 11:55:00,113.44,113.44,113.15,113.24,2517.0,112.8576,112.8576,112.5691,112.6586,2517.0
2022-05-17 12:00:00,113.27,113.43,113.22,113.34,4886.0,112.6885,112.8476,112.6387,112.7581,4886.0
2022-05-17 12:05:00,113.33,113.33,112.99,113.13,4971.0,112.7482,112.7482,112.4099,112.5492,4971.0
2022-05-17 12:10:00,113.07,113.07,112.75,112.81,5750.0,112.4895,112.4895,112.1711,112.2308,5750.0
2022-05-17 12:15:00,112.8,113.14,112.8,112.98,5800.0,112.2209,112.5591,112.2209,112.4,5800.0
2022-05-17 12:20:00,113.0,113.0,112.86,112.87,4477.0,112.4199,112.4199,112.2806,112.2905,4477.0
2022-05-17 12:25:00,112.87,113.0,112.86,112.91,2000.0,112.2905,112.4199,112.2806,112.3303,2000.0
2022-05-17 12:30:00,112.91,113.13,112.8,113.13,9685.0,112.3303,112.5492,112.2209,112.5492,9685.0
2022-05-17 12:35:00,113.13,113.24,112.86,112.89,2500.0,112.5492,112.6586,112.2806,112.3104,2500.0
2022-05-17 12:40:00,112.9,112.94,112.82,112.82,4052.0,112.3204,112.3602,112.2408,112.2408,4052.0
2022-05-17 12:45:00,112.87,113.24,112.87,113.24,5021.0,112.2905,112.6586,112.2905,112.6586,5021.0
2022-05-17 12:50:00,113.12,113.12,112.92,113.0,3090.0,112.5392,112.5392,112.3403,112.4199,3090.0
2022-05-17 12:55:00,113.01,113.09,112.92,113.0,3708.0,112.4298,112.5094,112.3403,112.4199,3708.0
2022-05-17 13:00:00,113.01,113.01,112.83,112.95,3337.0,112.4298,112.4298,112.2507,112.3701,3337.0
2022-05-17 13:05:00,112.94,113.26,112.92,113.14,3696.0,112.3602,112.6785,112.3403,112.5591,3696.0
2022-05-17 13:10:00,113.13,113.23,113.12,113.16,4398.0,112.5492,112.6487,112.5392,112.579,4398.0
2022-05-17 13:15:00,113.25,113.34,113.17,113.24,4807.0,112.6686,112.7581,112.589,112.6586,4807.0
2022-05-17 13:20:00,113.2,113.43,113.13,113.19,12381.0,112.6188,112.8476,112.5492,112.6089,12381.0
2022-05-17 13:25:00,113.18,113.29,112.98,113.07,5488.0,112.5989,112.7084,112.4,112.4895,5488.0
2022-05-17 13:30:00,112.99,113.15,112.99,113.02,4885.0,112.4099,112.5691,112.4099,112.4398,4885.0
2022-05-17 13:35:00,113.02,113.12,112.94,113.01,4463.0,112.4398,112.5392,112.3602,112.4298,4463.0
2022-05-17 13:40:00,113.0,113.07,112.92,112.92,3915.0,112.4199,112.4895,112.3403,112.3403,3915.0
2022-05-17 13:45:00,112.84,112.97,112.72,112.97,5694.0,112.2607,112.39,112.1413,112.39,5694.0
2022-05-17 13:50:00,112.97,113.06,112.9,112.98,4607.0,112.39,112.4795,112.3204,112.4,4607.0
2022-05-17 13:55:00,112.92,113.07,112.83,112.89,11584.0,112.3403,112.4895,112.2507,112.3104,11584.0
2022-05-17 14:00:00,112.89,113.02,112.75,112.86,8852.0,112.3104,112.4398,112.1711,112.2806,8852.0
2022-05-17 14:05:00,112.88,113.33,112.87,113.3,6983.0,112.3005,112.7482,112.2905,112.7183,6983.0
2022-05-17 14:10:00,113.32,113.32,112.34,112.37,7070.0,112.7382,112.7382,111.7632,111.7931,7070.0
2022-05-17 14:15:00,112.44,112.56,112.25,112.43,6562.0,111.8627,111.9821,111.6737,111.8528,6562.0
2022-05-17 14:20:00,112.35,112.35,111.93,112.29,6541.0,111.7732,111.7732,111.3553,111.7135,6541.0
2022-05-17 14:25:00,112.2,112.56,112.18,112.45,7542.0,111.624,111.9821,111.6041,111.8727,7542.0
2022-05-17 14:30:00,112.37,112.63,112.21,112.27,8789.0,111.7931,112.0518,111.6339,111.6936,8789.0
2022-05-17 14:35:00,112.21,112.62,112.15,112.59,4627.0,111.6339,112.0418,111.5742,112.012,4627.0
2022-05-17 14:40:00,112.58,112.94,112.58,112.83,7271.0,112.002,112.3602,112.002,112.2507,7271.0
2022-05-17 14:45:00,112.78,113.07,112.75,113.07,3432.0,112.201,112.4895,112.1711,112.4895,3432.0
2022-05-17 14:50:00,113.08,113.08,112.86,112.86,7121.0,112.4994,112.4994,112.2806,112.2806,7121.0
2022-05-17 14:55:00,112.82,112.82,112.6,112.64,5746.0,112.2408,112.2408,112.0219,112.0617,5746.0
2022-05-17 15:00:00,112.65,112.91,112.63,112.76,7252.0,112.0717,112.3303,112.0518,112.1811,7252.0
2022-05-17 15:05:00,112.75,113.08,112.7,112.87,9220.0,112.1711,112.4994,112.1214,112.2905,9220.0
2022-05-17 15:10:00,112.94,113.05,112.84,113.04,4684.0,112.3602,112.4696,112.2607,112.4596,4684.0
2022-05-17 15:15:00,113.05,113.12,112.96,113.04,7214.0,112.4696,112.5392,112.3801,112.4596,7214.0
2022-05-17 15:20:00,113.06,113.16,112.95,113.0,6775.0,112.4795,112.579,112.3701,112.4199,6775.0
2022-05-17 15:25:00,113.01,113.1,112.94,112.95,6824.0,112.4298,112.5193,112.3602,112.3701,6824.0
2022-05-17 15:30:00,112.98,112.98,112.7,112.72,12622.0,112.4,112.4,112.1214,112.1413,12622.0
2022-05-17 15:35:00,112.75,112.81,112.55,112.55,11167.0,112.1711,112.2308,111.9722,111.9722,11167.0
2022-05-17 15:40:00,112.58,113.01,112.49,113.0,34906.0,112.002,112.4298,111.9125,112.4199,34906.0
2022-05-17 15:45:00,113.0,113.12,112.84,113.12,39410.0,112.4199,112.5392,112.2607,112.5392,39410.0
2022-05-17 15:50:00,113.07,113.43,113.05,113.39,51044.0,112.4895,112.8476,112.4696,112.8079,51044.0
2022-05-17 15:55:00,113.36,113.67,113.27,113.64,80623.0,112.778,113.0864,112.6885,113.0566,80623.0
2022-05-18 09:30:00,112.93,113.59,112.18,113.3,20484.0,112.3502,113.0068,111.6041,112.7183,20484.0
2022-05-18 09:35:00,113.21,113.49,112.54,112.78,6508.0,112.6288,112.9073,111.9622,112.201,6508.0
2022-05-18 09:40:00,112.75,113.0,112.49,112.86,4201.0,112.1711,112.4199,111.9125,112.2806,4201.0
2022-05-18 09:45:00,112.99,113.92,112.88,113.91,10228.0,112.4099,113.3351,112.3005,113.3252,10228.0
2022-05-18 09:50:00,113.87,115.13,113.68,114.94,16188.0,113.2854,114.5389,113.0964,114.3499,16188.0
2022-05-18 09:55:00,114.81,114.93,114.42,114.58,6710.0,114.2206,114.3399,113.8326,113.9917,6710.0
2022-05-18 10:00:00,114.71,115.22,114.7,114.93,10006.0,114.1211,114.6285,114.1111,114.3399,10006.0
2022-05-18 10:05:00,114.99,115.26,114.89,115.04,6487.0,114.3996,114.6683,114.3002,114.4494,6487.0
2022-05-18 10:10:00,114.99,115.25,114.88,115.17,5866.0,114.3996,114.6583,114.2902,114.5787,5866.0
2022-05-18 10:15:00,115.16,115.58,115.15,115.54,5251.0,114.5688,114.9866,114.5588,114.9468,5251.0
2022-05-18 10:20:00,115.48,116.23,115.48,115.97,11480.0,114.8871,115.6333,114.8871,115.3746,11480.0
2022-05-18 10:25:00,115.94,116.26,115.36,115.37,13446.0,115.3448,115.6631,114.7677,114.7777,13446.0
2022-05-18 10:30:00,115.4,115.71,115.24,115.5,7884.0,114.8075,115.1159,114.6484,114.907,7884.0
2022-05-18 10:35:00,115.49,115.51,114.96,115.23,6603.0,114.8971,114.917,114.3698,114.6384,6603.0
2022-05-18 10:40:00,115.19,115.27,115.08,115.2,7395.0,114.5986,114.6782,114.4892,114.6086,7395.0
2022-05-18 10:45:00,115.09,115.11,114.59,114.85,16592.0,114.4991,114.519,114.0017,114.2604,16592.0
2022-05-18 10:50:00,114.79,114.79,114.21,114.24,4371.0,114.2007,114.2007,113.6236,113.6535,4371.0
2022-05-18 10:55:00,114.21,114.66,114.21,114.62,3196.0,113.6236,114.0713,113.6236,114.0315,3196.0
2022-05-18 11:00:00,114.51,114.56,114.18,114.31,3203.0,113.9221,113.9718,113.5938,113.7231,3203.0
2022-05-18 11:05:00,114.2,114.2,113.61,113.67,2920.0,113.6137,113.6137,113.0267,113.0864,2920.0
2022-05-18 11:10:00,113.63,113.63,113.27,113.34,2890.0,113.0466,113.0466,112.6885,112.7581,2890.0
2022-05-18 11:15:00,113.4,113.4,113.16,113.24,5756.0,112.8178,112.8178,112.579,112.6586,5756.0
2022-05-18 11:20:00,113.25,113.25,112.86,112.86,2956.0,112.6686,112.6686,112.2806,112.2806,2956.0
2022-05-18 11:25:00,112.82,112.82,112.21,112.21,3725.0,112.2408,112.2408,111.6339,111.6339,3725.0
2022-05-18 11:30:00,112.31,112.56,112.2,112.53,3506.0,111.7334,111.9821,111.624,111.9523,3506.0
2022-05-18 11:35:00,112.56,113.13,112.56,112.81,3756.0,111.9821,112.5492,111.9821,112.2308,3756.0
2022-05-18 11:40:00,112.77,112.98,112.71,112.88,2923.0,112.191,112.4,112.1313,112.3005,2923.0
2022-05-18 11:45:00,112.78,112.78,112.47,112.57,2022.0,112.201,112.201,111.8926,111.9921,2022.0
2022-05-18 11:50:00,112.56,112.63,112.3,112.3,2557.0,111.9821,112.0518,111.7234,111.7234,2557.0
2022-05-18 11:55:00,112.28,112.48,112.27,112.3,2309.0,111.7036,111.9025,111.6936,111.7234,2309.0
2022-05-18 12:00:00,112.37,112.37,112.03,112.03,3749.0,111.7931,111.7931,111.4548,111.4548,3749.0
2022-05-18 12:05:00,112.05,112.05,111.5,111.69,11843.0,111.4747,111.4747,110.9276,111.1166,11843.0
2022-05-18 12:10:00,111.66,112.08,111.62,112.08,1701.0,111.0867,111.5046,111.0469,111.5046,1701.0
2022-05-18 12:15:00,112.03,112.31,112.03,112.24,2820.0,111.4548,111.7334,111.4548,111.6638,2820.0
2022-05-18 12:20:00,112.11,112.12,111.74,111.82,3830.0,111.5344,111.5444,111.1663,111.2459,3830.0
2022-05-18 12:25:00,111.8,111.8,111.61,111.78,3622.0,111.226,111.226,111.037,111.2061,3622.0
2022-05-18 12:30:00,111.81,112.09,111.79,112.02,4185.0,111.236,111.5145,111.2161,111.4449,4185.0
2022-05-18 12:35:00,112.05,112.21,111.81,111.85,4186.0,111.4747,111.6339,111.236,111.2758,4186.0
2022-05-18 12:40:00,111.95,112.0,111.67,111.67,2732.0,111.3752,111.425,111.0967,111.0967,2732.0
2022-05-18 12:45:00,111.74,112.02,111.56,112.02,5548.0,111.1663,111.4449,110.9872,111.4449,5548.0
2022-05-18 12:50:00,111.97,112.21,111.97,111.98,3373.0,111.3951,111.6339,111.3951,111.4051,3373.0
2022-05-18 12:55:00,112.05,112.07,111.86,112.02,3612.0,111.4747,111.4946,111.2857,111.4449,3612.0
2022-05-18 13:00:00,111.98,111.98,111.58,111.58,3216.0,111.4051,111.4051,111.0071,111.0071,3216.0
2022-05-18 13:05:00,111.53,111.53,111.1,111.1,4215.0,110.9574,110.9574,110.5296,110.5296,4215.0
2022-05-18 13:10:00,111.03,111.05,110.91,111.0,3329.0,110.46,110.4799,110.3406,110.4301,3329.0
2022-05-18 13:15:00,111.01,111.11,110.93,111.03,6723.0,110.4401,110.5396,110.3605,110.46,6723.0
2022-05-18 13:20:00,111.08,111.31,111.08,111.16,5857.0,110.5097,110.7385,110.5097,110.5893,5857.0
2022-05-18 13:25:00,111.17,111.35,111.08,111.23,3844.0,110.5992,110.7783,110.5097,110.6589,3844.0
2022-05-18 13:30:00,111.19,111.37,111.12,111.25,2200.0,110.6191,110.7982,110.5495,110.6788,2200.0
2022-05-18 13:35:00,111.32,111.41,111.14,111.26,2763.0,110.7485,110.838,110.5694,110.6888,2763.0
2022-05-18 13:40:00,111.25,111.25,110.6,110.69,3119.0,110.6788,110.6788,110.0322,110.1217,3119.0
2022-05-18 13:45:00,110.68,110.68,110.46,110.59,5235.0,110.1118,110.1118,109.8929,110.0222,5235.0
2022-05-18 13:50:00,110.55,110.59,110.42,110.59,5012.0,109.9824,110.0222,109.8531,110.0222,5012.0
2022-05-18 13:55:00,110.58,110.67,110.43,110.61,5576.0,110.0123,110.1018,109.863,110.0421,5576.0
2022-05-18 14:00:00,110.66,110.81,110.41,110.67,6225.0,110.0919,110.2411,109.8432,110.1018,6225.0
2022-05-18 14:05:00,110.71,110.75,110.5,110.63,2410.0,110.1416,110.1814,109.9327,110.062,2410.0
2022-05-18 14:10:00,110.81,110.81,110.5,110.5,3817.0,110.2411,110.2411,109.9327,109.9327,3817.0
2022-05-18 14:15:00,110.54,111.0,110.4,110.88,5818.0,109.9725,110.4301,109.8332,110.3107,5818.0
2022-05-18 14:20:00,110.81,110.9,110.64,110.64,4199.0,110.2411,110.3306,110.072,110.072,4199.0
2022-05-18 14:25:00,110.66,110.85,110.66,110.76,3102.0,110.0919,110.2809,110.0919,110.1914,3102.0
2022-05-18 14:30:00,110.74,110.82,110.23,110.23,5123.0,110.1715,110.251,109.6641,109.6641,5123.0
2022-05-18 14:35:00,110.22,110.37,110.05,110.34,7619.0,109.6541,109.8034,109.485,109.7735,7619.0
2022-05-18 14:40:00,110.41,110.5,110.32,110.32,6674.0,109.8432,109.9327,109.7536,109.7536,6674.0
2022-05-18 14:45:00,110.39,110.48,110.02,110.48,6326.0,109.8233,109.9128,109.4552,109.9128,6326.0
2022-05-18 14:50:00,110.44,110.59,110.19,110.22,4604.0,109.873,110.0222,109.6243,109.6541,4604.0
2022-05-18 14:55:00,110.24,110.35,110.07,110.17,6111.0,109.674,109.7835,109.5049,109.6044,6111.0
2022-05-18 15:00:00,110.17,110.45,110.14,110.34,15041.0,109.6044,109.8829,109.5745,109.7735,15041.0
2022-05-18 15:05:00,110.3,110.52,110.29,110.32,6321.0,109.7337,109.9526,109.7238,109.7536,6321.0
2022-05-18 15:10:00,110.38,110.55,110.33,110.34,7523.0,109.8133,109.9824,109.7636,109.7735,7523.0
2022-05-18 15:15:00,110.38,110.5,110.33,110.47,8127.0,109.8133,109.9327,109.7636,109.9028,8127.0
2022-05-18 15:20:00,110.47,110.62,110.12,110.25,9011.0,109.9028,110.0521,109.5546,109.684,9011.0
2022-05-18 15:25:00,110.26,110.41,110.15,110.3,11568.0,109.6939,109.8432,109.5845,109.7337,11568.0
2022-05-18 15:30:00,110.31,110.46,110.12,110.23,16074.0,109.7437,109.8929,109.5546,109.6641,16074.0
2022-05-18 15:35:00,110.19,111.07,110.14,110.98,13202.0,109.6243,110.4998,109.5745,110.4102,13202.0
2022-05-18 15:40:00,110.97,110.98,110.57,110.7,8334.0,110.4003,110.4102,110.0023,110.1317,8334.0
2022-05-18 15:45:00,110.71,110.71,110.26,110.49,32052.0,110.1416,110.1416,109.6939,109.9227,32052.0
2022-05-18 15:50:00,110.49,110.84,110.3,110.36,29901.0,109.9227,110.2709,109.7337,109.7934,29901.0
2022-05-18 15:55:00,110.38,110.75,110.37,110.75,67840.0,109.8133,110.1814,109.8034,110.1814,67840.0
2022-05-19 09:30:00,109.55,111.26,109.25,111.21,15434.0,108.9876,110.6888,108.6891,110.639,15434.0
2022-05-19 09:35:00,111.44,111.96,111.02,111.33,9083.0,110.8679,111.3852,110.45,110.7584,9083.0
2022-05-19 09:40:00,111.36,111.92,111.06,111.22,6606.0,110.7883,111.3454,110.4898,110.649,6606.0
2022-05-19 09:45:00,111.14,111.22,110.46,110.46,5989.0,110.5694,110.649,109.8929,109.8929,5989.0
2022-05-19 09:50:00,110.48,111.03,110.33,110.96,4804.0,109.9128,110.46,109.7636,110.3903,4804.0
2022-05-19 09:55:00,111.11,111.61,110.66,110.66,7247.0,110.5396,111.037,110.0919,110.0919,7247.0
2022-05-19 10:00:00,110.78,111.79,110.67,111.78,22325.0,110.2113,111.2161,110.1018,111.2061,22325.0
2022-05-19 10:05:00,111.84,112.24,110.77,110.83,18880.0,111.2658,111.6638,110.2013,110.261,18880.0
2022-05-19 10:10:00,110.71,111.14,110.59,111.01,4880.0,110.1416,110.5694,110.0222,110.4401,4880.0
2022-05-19 10:15:00,111.0,111.28,110.91,111.05,5125.0,110.4301,110.7087,110.3406,110.4799,5125.0
2022-05-19 10:20:00,111.04,111.59,111.04,111.44,11289.0,110.4699,111.0171,110.4699,110.8679,11289.0
2022-05-19 10:25:00,111.41,111.47,110.76,110.8,8013.0,110.838,110.8977,110.1914,110.2311,8013.0
2022-05-19 10:30:00,110.8,111.6,110.52,111.31,36050.0,110.2311,111.027,109.9526,110.7385,36050.0
2022-05-19 10:35:00,111.43,111.44,110.26,110.45,6957.0,110.8579,110.8679,109.6939,109.8829,6957.0
2022-05-19 10:40:00,110.45,110.51,110.09,110.45,12563.0,109.8829,109.9426,109.5248,109.8829,12563.0
2022-05-19 10:45:00,110.47,110.65,110.26,110.33,8384.0,109.9028,110.0819,109.6939,109.7636,8384.0
2022-05-19 10:50:00,110.37,110.98,110.3,110.98,12113.0,109.8034,110.4102,109.7337,110.4102,12113.0
2022-05-19 10:55:00,110.95,111.15,110.77,110.77,4825.0,110.3804,110.5794,110.2013,110.2013,4825.0
2022-05-19 11:00:00,110.84,111.05,110.83,110.97,6529.0,110.2709,110.4799,110.261,110.4003,6529.0
2022-05-19 11:05:00,111.04,111.04,110.55,110.89,4200.0,110.4699,110.4699,109.9824,110.3207,4200.0
2022-05-19 11:10:00,111.05,111.65,111.05,111.29,23035.0,110.4799,111.0768,110.4799,110.7186,23035.0
2022-05-19 11:15:00,111.24,111.39,111.01,111.27,46566.0,110.6689,110.8181,110.4401,110.6987,46566.0
2022-05-19 11:20:00,111.27,111.75,111.19,111.67,13387.0,110.6987,111.1763,110.6191,111.0967,13387.0
2022-05-19 11:25:00,111.63,111.69,111.24,111.54,67483.0,111.0569,111.1166,110.6689,110.9674,67483.0
2022-05-19 11:30:00,111.63,111.94,111.63,111.82,16607.0,111.0569,111.3653,111.0569,111.2459,16607.0
2022-05-19 11:35:00,111.89,112.95,111.84,112.89,15095.0,111.3156,112.3701,111.2658,112.3104,15095.0
2022-05-19 11:40:00,112.9,113.46,112.9,113.38,8128.0,112.3204,112.8775,112.3204,112.7979,8128.0
2022-05-19 11:45:00,113.37,113.92,113.32,113.8,12725.0,112.788,113.3351,112.7382,113.2157,12725.0
2022-05-19 11:50:00,113.84,113.95,113.71,113.74,14381.0,113.2555,113.365,113.1262,113.1561,14381.0
2022-05-19 11:55:00,113.78,113.93,113.55,113.9,14099.0,113.1958,113.3451,112.967,113.3152,14099.0
2022-05-19 12:00:00,113.91,113.98,113.46,113.61,10770.0,113.3252,113.3948,112.8775,113.0267,10770.0
2022-05-19 12:05:00,113.54,113.93,113.47,113.87,6852.0,112.9571,113.3451,112.8874,113.2854,6852.0
2022-05-19 12:10:00,113.96,114.08,113.93,113.97,5124.0,113.3749,113.4943,113.3451,113.3849,5124.0
2022-05-19 12:15:00,114.0,114.19,113.73,113.73,5689.0,113.4147,113.6037,113.1461,113.1461,5689.0
2022-05-19 12:20:00,113.72,113.73,113.08,113.62,5817.0,113.1362,113.1461,112.4994,113.0367,5817.0
2022-05-19 12:25:00,113.72,114.06,113.72,114.06,3286.0,113.1362,113.4744,113.1362,113.4744,3286.0
2022-05-19 12:30:00,114.01,114.15,113.77,113.86,6818.0,113.4247,113.564,113.1859,113.2754,6818.0
2022-05-19 12:35:00,113.88,113.88,113.6,113.6,4541.0,113.2953,113.2953,113.0168,113.0168,4541.0
2022-05-19 12:40:00,113.61,113.61,113.33,113.38,4215.0,113.0267,113.0267,112.7482,112.7979,4215.0
2022-05-19 12:45:00,113.35,113.51,113.32,113.41,2689.0,112.7681,112.9272,112.7382,112.8277,2689.0
2022-05-19 12:50:00,113.55,113.71,113.53,113.54,4871.0,112.967,113.1262,112.9471,112.9571,4871.0
2022-05-19 12:55:00,113.48,113.89,113.44,113.83,2859.0,112.8974,113.3053,112.8576,113.2456,2859.0
2022-05-19 13:00:00,113.9,113.99,113.7,113.78,3937.0,113.3152,113.4048,113.1163,113.1958,3937.0
2022-05-19 13:05:00,113.81,114.07,113.52,113.62,2697.0,113.2257,113.4844,112.9372,113.0367,2697.0
2022-05-19 13:10:00,113.55,113.55,113.17,113.23,3204.0,112.967,112.967,112.589,112.6487,3204.0
2022-05-19 13:15:00,113.15,113.56,113.09,113.54,2093.0,112.5691,112.977,112.5094,112.9571,2093.0
2022-05-19 13:20:00,113.66,113.95,113.57,113.86,3641.0,113.0765,113.365,112.9869,113.2754,3641.0
2022-05-19 13:25:00,113.85,113.85,113.5,113.63,14630.0,113.2655,113.2655,112.9173,113.0466,14630.0
2022-05-19 13:30:00,113.51,114.07,113.46,113.93,3822.0,112.9272,113.4844,112.8775,113.3451,3822.0
2022-05-19 13:35:00,113.85,113.92,113.67,113.91,3173.0,113.2655,113.3351,113.0864,113.3252,3173.0
2022-05-19 13:40:00,113.88,114.18,113.76,114.03,3598.0,113.2953,113.5938,113.176,113.4446,3598.0
2022-05-19 13:45:00,114.01,114.19,113.19,113.19,3516.0,113.4247,113.6037,112.6089,112.6089,3516.0
2022-05-19 13:50:00,113.23,114.14,113.23,114.1,2128.0,112.6487,113.554,112.6487,113.5142,2128.0
2022-05-19 13:55:00,114.39,114.67,114.37,114.57,3674.0,113.8027,114.0813,113.7828,113.9818,3674.0
2022-05-19 14:00:00,114.63,114.63,113.98,113.98,7113.0,114.0415,114.0415,113.3948,113.3948,7113.0
2022-05-19 14:05:00,113.95,114.03,113.61,113.9,4795.0,113.365,113.4446,113.0267,113.3152,4795.0
2022-05-19 14:10:00,113.93,114.2,113.91,114.07,4382.0,113.3451,113.6137,113.3252,113.4844,4382.0
2022-05-19 14:15:00,114.09,114.21,113.91,113.98,9220.0,113.5043,113.6236,113.3252,113.3948,9220.0
2022-05-19 14:20:00,113.84,114.24,113.81,114.17,4388.0,113.2555,113.6535,113.2257,113.5838,4388.0
2022-05-19 14:25:00,114.2,114.42,114.09,114.25,6554.0,113.6137,113.8326,113.5043,113.6634,6554.0
2022-05-19 14:30:00,114.23,114.38,114.16,114.25,4596.0,113.6435,113.7928,113.5739,113.6634,4596.0
2022-05-19 14:35:00,114.19,114.64,114.09,114.33,4900.0,113.6037,114.0514,113.5043,113.743,4900.0
2022-05-19 14:40:00,114.15,114.24,113.63,114.22,4684.0,113.564,113.6535,113.0466,113.6336,4684.0
2022-05-19 14:45:00,114.29,114.57,114.12,114.57,6304.0,113.7032,113.9818,113.5341,113.9818,6304.0
2022-05-19 14:50:00,114.73,114.8,114.55,114.71,7653.0,114.141,114.2106,113.9619,114.1211,7653.0
2022-05-19 14:55:00,114.74,114.97,114.56,114.93,15987.0,114.1509,114.3797,113.9718,114.3399,15987.0
2022-05-19 15:00:00,114.91,115.29,114.84,115.15,5322.0,114.32,114.6981,114.2504,114.5588,5322.0
2022-05-19 15:05:00,115.2,115.2,114.83,114.83,5725.0,114.6086,114.6086,114.2405,114.2405,5725.0
2022-05-19 15:10:00,114.77,114.78,114.43,114.56,12685.0,114.1808,114.1907,113.8425,113.9718,12685.0
2022-05-19 15:15:00,114.63,114.65,114.32,114.41,5467.0,114.0415,114.0614,113.7331,113.8226,5467.0
2022-05-19 15:20:00,114.37,114.45,114.16,114.16,6413.0,113.7828,113.8624,113.5739,113.5739,6413.0
2022-05-19 15:25:00,114.1,114.24,113.92,113.99,7970.0,113.5142,113.6535,113.3351,113.4048,7970.0
2022-05-19 15:30:00,113.92,114.15,113.84,113.84,8556.0,113.3351,113.564,113.2555,113.2555,8556.0
2022-05-19 15:35:00,113.8,113.91,113.74,113.82,8664.0,113.2157,113.3252,113.1561,113.2356,8664.0
2022-05-19 15:40:00,113.84,114.29,113.73,114.23,12731.0,113.2555,113.7032,113.1461,113.6435,12731.0
2022-05-19 15:45:00,114.18,114.35,113.88,114.04,19294.0,113.5938,113.7629,113.2953,113.4545,19294.0
2022-05-19 15:50:00,113.99,114.07,113.36,113.55,33414.0,113.4048,113.4844,112.778,112.967,33414.0
2022-05-19 15:55:00,113.62,113.77,113.49,113.52,57756.0,113.0367,113.1859,112.9073,112.9372,57756.0
2022-05-20 09:30:00,114.84,115.33,114.45,114.45,29585.0,114.2504,114.7379,113.8624,113.8624,29585.0
2022-05-20 09:35:00,114.35,114.44,113.84,114.32,4422.0,113.7629,113.8525,113.2555,113.7331,4422.0
2022-05-20 09:40:00,114.16,114.42,113.97,114.42,6823.0,113.5739,113.8326,113.3849,113.8326,6823.0
2022-05-20 09:45:00,114.54,114.67,113.81,114.01,11884.0,113.9519,114.0813,113.2257,113.4247,11884.0
2022-05-20 09:50:00,113.97,114.56,113.93,114.48,5173.0,113.3849,113.9718,113.3451,113.8923,5173.0
2022-05-20 09:55:00,114.39,114.88,114.33,114.86,7031.0,113.8027,114.2902,113.743,114.2703,7031.0
2022-05-20 10:00:00,114.83,114.86,114.04,114.07,11625.0,114.2405,114.2703,113.4545,113.4844,11625.0
2022-05-20 10:05:00,114.18,114.36,113.65,113.69,4916.0,113.5938,113.7729,113.0665,113.1063,4916.0
2022-05-20 10:10:00,113.64,114.08,113.47,113.98,5997.0,113.0566,113.4943,112.8874,113.3948,5997.0
2022-05-20 10:15:00,114.08,114.19,114.08,114.11,3781.0,113.4943,113.6037,113.4943,113.5242,3781.0
2022-05-20 10:20:00,114.1,114.12,113.86,114.07,5339.0,113.5142,113.5341,113.2754,113.4844,5339.0
2022-05-20 10:25:00,114.11,114.44,113.89,114.2,10405.0,113.5242,113.8525,113.3053,113.6137,10405.0
2022-05-20 10:30:00,114.26,114.26,113.71,113.74,5915.0,113.6734,113.6734,113.1262,113.1561,5915.0
2022-05-20 10:35:00,113.79,113.97,113.61,113.93,6130.0,113.2058,113.3849,113.0267,113.3451,6130.0
2022-05-20 10:40:00,113.91,114.09,113.76,114.09,7134.0,113.3252,113.5043,113.176,113.5043,7134.0
2022-05-20 10:45:00,114.03,114.1,113.61,113.65,10908.0,113.4446,113.5142,113.0267,113.0665,10908.0
2022-05-20 10:50:00,113.69,113.85,113.32,113.46,8251.0,113.1063,113.2655,112.7382,112.8775,8251.0
2022-05-20 10:55:00,113.46,113.55,113.17,113.25,8600.0,112.8775,112.967,112.589,112.6686,8600.0
2022-05-20 11:00:00,113.24,113.26,113.0,113.22,7492.0,112.6586,112.6785,112.4199,112.6387,7492.0
2022-05-20 11:05:00,113.27,113.39,113.01,113.22,9403.0,112.6885,112.8079,112.4298,112.6387,9403.0
2022-05-20 11:10:00,113.2,113.2,112.88,113.2,8673.0,112.6188,112.6188,112.3005,112.6188,8673.0
2022-05-20 11:15:00,113.13,113.19,112.79,112.9,12324.0,112.5492,112.6089,112.2109,112.3204,12324.0
2022-05-20 11:20:00,112.96,113.08,112.77,112.81,7778.0,112.3801,112.4994,112.191,112.2308,7778.0
2022-05-20 11:25:00,112.84,113.58,112.84,113.5,10285.0,112.2607,112.9969,112.2607,112.9173,10285.0
2022-05-20 11:30:00,113.63,113.91,113.57,113.86,9606.0,113.0466,113.3252,112.9869,113.2754,9606.0
2022-05-20 11:35:00,113.81,114.12,113.63,114.04,26374.0,113.2257,113.5341,113.0466,113.4545,26374.0
2022-05-20 11:40:00,113.99,114.3,113.9,113.95,11499.0,113.4048,113.7132,113.3152,113.365,11499.0
2022-05-20 11:45:00,113.97,114.27,113.88,113.97,6711.0,113.3849,113.6833,113.2953,113.3849,6711.0
2022-05-20 11:50:00,113.97,114.49,113.89,114.24,9132.0,113.3849,113.9022,113.3053,113.6535,9132.0
2022-05-20 11:55:00,114.23,114.49,114.15,114.15,8938.0,113.6435,113.9022,113.564,113.564,8938.0
2022-05-20 12:00:00,114.15,114.2,113.84,113.92,7817.0,113.564,113.6137,113.2555,113.3351,7817.0
2022-05-20 12:05:00,113.93,114.18,113.4,113.45,10159.0,113.3451,113.5938,112.8178,112.8675,10159.0
2022-05-20 12:10:00,113.44,113.8,113.24,113.79,10966.0,112.8576,113.2157,112.6586,113.2058,10966.0
2022-05-20 12:15:00,113.88,113.89,113.59,113.59,7757.0,113.2953,113.3053,113.0068,113.0068,7757.0
2022-05-20 12:20:00,113.63,114.08,113.62,114.08,6474.0,113.0466,113.4943,113.0367,113.4943,6474.0
2022-05-20 12:25:00,114.03,114.03,113.56,113.73,8425.0,113.4446,113.4446,112.977,113.1461,8425.0
2022-05-20 12:30:00,113.73,114.06,113.67,113.67,5498.0,113.1461,113.4744,113.0864,113.0864,5498.0
2022-05-20 12:35:00,113.63,113.63,113.31,113.38,4530.0,113.0466,113.0466,112.7283,112.7979,4530.0
2022-05-20 12:40:00,113.38,113.38,113.13,113.14,6104.0,112.7979,112.7979,112.5492,112.5591,6104.0
2022-05-20 12:45:00,113.09,113.53,112.87,113.53,7950.0,112.5094,112.9471,112.2905,112.9471,7950.0
2022-05-20 12:50:00,113.48,113.5,112.93,112.94,9558.0,112.8974,112.9173,112.3502,112.3602,9558.0
2022-05-20 12:55:00,112.85,113.3,112.85,113.09,6304.0,112.2706,112.7183,112.2706,112.5094,6304.0
2022-05-20 13:00:00,113.09,113.09,112.53,112.77,10522.0,112.5094,112.5094,111.9523,112.191,10522.0
2022-05-20 13:05:00,112.77,112.87,112.5,112.53,2750.0,112.191,112.2905,111.9224,111.9523,2750.0
2022-05-20 13:10:00,112.55,112.65,112.16,112.16,6896.0,111.9722,112.0717,111.5842,111.5842,6896.0
2022-05-20 13:15:00,112.12,112.2,111.94,112.02,6232.0,111.5444,111.624,111.3653,111.4449,6232.0
2022-05-20 13:20:00,112.01,112.1,111.83,111.89,6468.0,111.4349,111.5245,111.2559,111.3156,6468.0
2022-05-20 13:25:00,111.81,111.85,111.31,111.31,10045.0,111.236,111.2758,110.7385,110.7385,10045.0
2022-05-20 13:30:00,111.34,112.3,111.34,112.3,5231.0,110.7684,111.7234,110.7684,111.7234,5231.0
2022-05-20 13:35:00,112.25,112.42,112.05,112.29,7286.0,111.6737,111.8428,111.4747,111.7135,7286.0
2022-05-20 13:40:00,112.25,112.25,111.99,112.18,6777.0,111.6737,111.6737,111.415,111.6041,6777.0
2022-05-20 13:45:00,112.11,112.59,111.96,112.5,14521.0,111.5344,112.012,111.3852,111.9224,14521.0
2022-05-20 13:50:00,112.5,113.12,112.36,112.9,10778.0,111.9224,112.5392,111.7831,112.3204,10778.0
2022-05-20 13:55:00,112.93,113.02,112.78,112.93,8386.0,112.3502,112.4398,112.201,112.3502,8386.0
2022-05-20 14:00:00,112.87,112.98,112.67,112.95,10507.0,112.2905,112.4,112.0915,112.3701,10507.0
2022-05-20 14:05:00,112.84,112.86,111.98,112.17,6639.0,112.2607,112.2806,111.4051,111.5941,6639.0
2022-05-20 14:10:00,112.32,112.32,111.94,112.04,3844.0,111.7433,111.7433,111.3653,111.4648,3844.0
2022-05-20 14:15:00,112.02,112.07,111.44,111.61,6907.0,111.4449,111.4946,110.8679,111.037,6907.0
2022-05-20 14:20:00,111.54,111.8,111.37,111.8,8130.0,110.9674,111.226,110.7982,111.226,8130.0
2022-05-20 14:25:00,111.73,111.75,111.48,111.75,4969.0,111.1564,111.1763,110.9077,111.1763,4969.0
2022-05-20 14:30:00,111.78,111.79,111.24,111.32,7205.0,111.2061,111.2161,110.6689,110.7485,7205.0
2022-05-20 14:35:00,111.32,111.64,111.31,111.55,7308.0,110.7485,111.0668,110.7385,110.9773,7308.0
2022-05-20 14:40:00,111.5,111.85,111.5,111.85,6506.0,110.9276,111.2758,110.9276,111.2758,6506.0
2022-05-20 14:45:00,111.83,112.02,111.76,111.97,10003.0,111.2559,111.4449,111.1862,111.3951,10003.0
2022-05-20 14:50:00,111.97,112.4,111.89,112.32,4381.0,111.3951,111.8229,111.3156,111.7433,4381.0
2022-05-20 14:55:00,112.31,112.37,111.91,111.92,5854.0,111.7334,111.7931,111.3355,111.3454,5854.0
2022-05-20 15:00:00,111.82,111.94,111.57,111.67,5640.0,111.2459,111.3653,110.9972,111.0967,5640.0
2022-05-20 15:05:00,111.7,111.74,111.38,111.38,6340.0,111.1265,111.1663,110.8082,110.8082,6340.0
2022-05-20 15:10:00,111.41,111.49,111.31,111.4,6322.0,110.838,110.9176,110.7385,110.8281,6322.0
2022-05-20 15:15:00,111.42,111.66,111.14,111.53,33229.0,110.848,111.0867,110.5694,110.9574,33229.0
2022-05-20 15:20:00,111.61,111.72,111.37,111.5,7545.0,111.037,111.1464,110.7982,110.9276,7545.0
2022-05-20 15:25:00,111.52,112.01,111.48,112.01,5998.0,110.9475,111.4349,110.9077,111.4349,5998.0
2022-05-20 15:30:00,112.01,112.33,111.79,112.22,11843.0,111.4349,111.7533,111.2161,111.6439,11843.0
2022-05-20 15:35:00,112.21,112.62,112.1,112.32,16866.0,111.6339,112.0418,111.5245,111.7433,16866.0
2022-05-20 15:40:00,112.37,112.99,112.36,112.7,15681.0,111.7931,112.4099,111.7831,112.1214,15681.0
2022-05-20 15:45:00,112.71,112.83,112.51,112.71,23388.0,112.1313,112.2507,111.9324,112.1313,23388.0
2022-05-20 15:50:00,112.78,112.98,112.47,112.71,45731.0,112.201,112.4,111.8926,112.1313,45731.0
2022-05-20 15:55:00,112.74,113.08,112.5,113.02,79380.0,112.1612,112.4994,111.9224,112.4398,79380.0
2022-05-23 09:30:00,114.49,115.0,114.49,114.72,15996.0,113.9022,114.4096,113.9022,114.131,15996.0
2022-05-23 09:35:00,114.77,115.09,114.44,114.69,8572.0,114.1808,114.4991,113.8525,114.1012,8572.0
2022-05-23 09:40:00,114.69,115.85,114.67,115.77,16395.0,114.1012,115.2552,114.0813,115.1756,16395.0
2022-05-23 09:45:00,115.91,116.32,115.46,115.65,8323.0,115.3149,115.7228,114.8672,115.0562,8323.0
2022-05-23 09:50:00,115.67,116.09,114.89,114.9,8729.0,115.0761,115.494,114.3002,114.3101,8729.0
2022-05-23 09:55:00,115.09,115.5,114.74,114.96,3904.0,114.4991,114.907,114.1509,114.3698,3904.0
2022-05-23 10:00:00,114.96,114.96,114.12,114.47,4003.0,114.3698,114.3698,113.5341,113.8823,4003.0
2022-05-23 10:05:00,114.47,115.03,114.3,114.95,9303.0,113.8823,114.4394,113.7132,114.3598,9303.0
2022-05-23 10:10:00,115.1,116.29,115.0,115.84,20137.0,114.5091,115.693,114.4096,115.2453,20137.0
2022-05-23 10:15:00,115.85,116.7,115.83,116.59,9650.0,115.2552,116.1009,115.2353,115.9914,9650.0
2022-05-23 10:20:00,116.6,116.6,116.06,116.14,5298.0,116.0014,116.0014,115.4641,115.5437,5298.0
2022-05-23 10:25:00,116.23,116.28,115.58,116.13,7513.0,115.6333,115.683,114.9866,115.5338,7513.0
2022-05-23 10:30:00,116.24,116.54,116.17,116.42,8770.0,115.6432,115.9417,115.5736,115.8223,8770.0
2022-05-23 10:35:00,116.32,116.55,116.13,116.38,6043.0,115.7228,115.9516,115.5338,115.7825,6043.0
2022-05-23 10:40:00,116.34,116.67,116.08,116.17,6821.0,115.7427,116.071,115.484,115.5736,6821.0
2022-05-23 10:45:00,116.2,116.44,115.86,116.06,8299.0,115.6034,115.8422,115.2652,115.4641,8299.0
2022-05-23 10:50:00,116.04,116.1,115.65,116.02,4179.0,115.4442,115.5039,115.0562,115.4243,4179.0
2022-05-23 10:55:00,116.09,116.32,115.99,116.21,5782.0,115.494,115.7228,115.3945,115.6134,5782.0
2022-05-23 11:00:00,116.22,116.69,116.21,116.67,5472.0,115.6233,116.0909,115.6134,116.071,5472.0
2022-05-23 11:05:00,116.67,116.75,116.32,116.42,9083.0,116.071,116.1506,115.7228,115.8223,9083.0
2022-05-23 11:10:00,116.35,116.46,116.14,116.46,5427.0,115.7527,115.8621,115.5437,115.8621,5427.0
2022-05-23 11:15:00,116.46,116.49,116.21,116.29,3440.0,115.8621,115.8919,115.6134,115.693,3440.0
2022-05-23 11:20:00,116.34,116.51,116.23,116.34,3557.0,115.7427,115.9118,115.6333,115.7427,3557.0
2022-05-23 11:25:00,116.26,116.73,116.26,116.35,5426.0,115.6631,116.1307,115.6631,115.7527,5426.0
2022-05-23 11:30:00,116.23,116.84,116.23,116.73,4051.0,115.6333,116.2401,115.6333,116.1307,4051.0
2022-05-23 11:35:00,116.72,116.89,116.58,116.79,3923.0,116.1208,116.2899,115.9815,116.1904,3923.0
2022-05-23 11:40:00,116.81,117.25,116.8,117.05,4024.0,116.2103,116.648,116.2003,116.4491,4024.0
2022-05-23 11:45:00,117.07,117.26,116.49,116.77,9877.0,116.469,116.658,115.8919,116.1705,9877.0
2022-05-23 11:50:00,116.88,117.11,116.81,117.08,2137.0,116.2799,116.5088,116.2103,116.4789,2137.0
2022-05-23 11:55:00,117.23,117.28,117.02,117.07,4609.0,116.6281,116.6779,116.4192,116.469,4609.0
2022-05-23 12:00:00,117.05,117.39,116.99,117.25,5768.0,116.4491,116.7873,116.3894,116.648,5768.0
2022-05-23 12:05:00,117.34,117.84,117.27,117.59,7230.0,116.7376,117.235,116.6679,116.9863,7230.0
2022-05-23 12:10:00,117.61,117.61,117.24,117.25,4344.0,117.0062,117.0062,116.6381,116.648,4344.0
2022-05-23 12:15:00,117.28,117.38,117.14,117.31,6926.0,116.6779,116.7774,116.5386,116.7077,6926.0
2022-05-23 12:20:00,117.34,117.94,117.34,117.68,16785.0,116.7376,117.3345,116.7376,117.0758,16785.0
2022-05-23 12:25:00,117.68,117.68,117.24,117.31,3323.0,117.0758,117.0758,116.6381,116.7077,3323.0
2022-05-23 12:30:00,117.31,117.33,117.13,117.32,4064.0,116.7077,116.7276,116.5287,116.7177,4064.0
2022-05-23 12:35:00,117.24,117.52,117.24,117.44,2854.0,116.6381,116.9166,116.6381,116.8371,2854.0
2022-05-23 12:40:00,117.55,117.55,117.25,117.46,3394.0,116.9465,116.9465,116.648,116.857,3394.0
2022-05-23 12:45:00,117.48,117.51,116.98,117.04,3261.0,116.8769,116.9067,116.3794,116.4391,3261.0
2022-05-23 12:50:00,117.05,117.11,116.83,116.97,6914.0,116.4491,116.5088,116.2302,116.3695,6914.0
2022-05-23 12:55:00,116.97,117.08,116.92,117.08,3381.0,116.3695,116.4789,116.3197,116.4789,3381.0
2022-05-23 13:00:00,117.15,117.21,116.89,116.9,3506.0,116.5485,116.6082,116.2899,116.2998,3506.0
2022-05-23 13:05:00,116.91,116.97,116.8,116.96,3669.0,116.3098,116.3695,116.2003,116.3595,3669.0
2022-05-23 13:10:00,116.98,117.05,116.83,116.95,2868.0,116.3794,116.4491,116.2302,116.3496,2868.0
2022-05-23 13:15:00,116.94,116.94,116.24,116.26,3941.0,116.3396,116.3396,115.6432,115.6631,3941.0
2022-05-23 13:20:00,116.25,116.69,116.14,116.68,2782.0,115.6532,116.0909,115.5437,116.081,2782.0
2022-05-23 13:25:00,116.74,116.9,116.67,116.9,2212.0,116.1407,116.2998,116.071,116.2998,2212.0
2022-05-23 13:30:00,116.82,117.15,116.73,116.92,6277.0,116.2202,116.5485,116.1307,116.3197,6277.0
2022-05-23 13:35:00,116.95,117.14,116.95,117.09,4955.0,116.3496,116.5386,116.3496,116.4889,4955.0
2022-05-23 13:40:00,117.0,117.04,116.91,117.02,3728.0,116.3993,116.4391,116.3098,116.4192,3728.0
2022-05-23 13:45:00,117.04,117.24,117.02,117.2,12327.0,116.4391,116.6381,116.4192,116.5983,12327.0
2022-05-23 13:50:00,117.22,117.24,117.14,117.15,2708.0,116.6182,116.6381,116.5386,116.5485,2708.0
2022-05-23 13:55:00,117.07,117.41,117.07,117.34,2967.0,116.469,116.8072,116.469,116.7376,2967.0
2022-05-23 14:00:00,117.32,117.34,117.02,117.07,3630.0,116.7177,116.7376,116.4192,116.469,3630.0
2022-05-23 14:05:00,117.09,117.16,117.01,117.09,11322.0,116.4889,116.5585,116.4093,116.4889,11322.0
2022-05-23 14:10:00,117.09,117.35,116.94,117.0,12953.0,116.4889,116.7475,116.3396,116.3993,12953.0
2022-05-23 14:15:00,116.97,117.11,116.95,117.09,11818.0,116.3695,116.5088,116.3496,116.4889,11818.0
2022-05-23 14:20:00,117.02,117.07,116.78,116.82,5675.0,116.4192,116.469,116.1804,116.2202,5675.0
2022-05-23 14:25:00,116.82,117.05,116.77,116.88,18927.0,116.2202,116.4491,116.1705,116.2799,18927.0
2022-05-23 14:30:00,116.88,116.97,116.82,116.88,13208.0,116.2799,116.3695,116.2202,116.2799,13208.0
2022-05-23 14:35:00,116.88,117.03,116.6,116.64,14576.0,116.2799,116.4292,116.0014,116.0412,14576.0
2022-05-23 14:40:00,116.68,116.7,116.5,116.6,5065.0,116.081,116.1009,115.9019,116.0014,5065.0
2022-05-23 14:45:00,116.65,116.82,116.28,116.29,9492.0,116.0511,116.2202,115.683,115.693,9492.0
2022-05-23 14:50:00,116.24,116.47,116.19,116.43,5221.0,115.6432,115.872,115.5935,115.8322,5221.0
2022-05-23 14:55:00,116.37,116.37,116.17,116.23,3645.0,115.7726,115.7726,115.5736,115.6333,3645.0
2022-05-23 15:00:00,116.25,116.4,116.22,116.38,3711.0,115.6532,115.8024,115.6233,115.7825,3711.0
2022-05-23 15:05:00,116.46,116.54,116.16,116.22,3938.0,115.8621,115.9417,115.5636,115.6233,3938.0
2022-05-23 15:10:00,116.15,116.22,115.8,115.98,6091.0,115.5537,115.6233,115.2055,115.3846,6091.0
2022-05-23 15:15:00,116.0,116.2,115.91,116.2,6895.0,115.4045,115.6034,115.3149,115.6034,6895.0
2022-05-23 15:20:00,116.14,116.15,115.98,116.06,7751.0,115.5437,115.5537,115.3846,115.4641,7751.0
2022-05-23 15:25:00,116.08,116.29,116.03,116.15,8529.0,115.484,115.693,115.4343,115.5537,8529.0
2022-05-23 15:30:00,116.13,116.32,116.1,116.21,11208.0,115.5338,115.7228,115.5039,115.6134,11208.0
2022-05-23 15:35:00,116.21,116.46,115.99,115.99,22444.0,115.6134,115.8621,115.3945,115.3945,22444.0
2022-05-23 15:40:00,116.0,116.02,115.87,115.92,14430.0,115.4045,115.4243,115.2751,115.3249,14430.0
2022-05-23 15:45:00,115.94,116.12,115.85,116.01,34034.0,115.3448,115.5238,115.2552,115.4144,34034.0
2022-05-23 15:50:00,116.02,116.38,115.96,116.0,27009.0,115.4243,115.7825,115.3647,115.4045,27009.0
2022-05-23 15:55:00,116.02,116.5,115.9,116.49,55201.0,115.4243,115.9019,115.305,115.8919,55201.0
2022-05-24 09:30:00,115.48,115.8,115.0,115.8,11791.0,114.8871,115.2055,114.4096,115.2055,11791.0
2022-05-24 09:35:00,115.75,115.8,114.83,115.16,8365.0,115.1557,115.2055,114.2405,114.5688,8365.0
2022-05-24 09:40:00,115.11,115.75,115.08,115.75,7014.0,114.519,115.1557,114.4892,115.1557,7014.0
2022-05-24 09:45:00,115.75,116.1,115.57,115.68,51121.0,115.1557,115.5039,114.9767,115.0861,51121.0
2022-05-24 09:50:00,115.58,115.71,115.16,115.24,5754.0,114.9866,115.1159,114.5688,114.6484,5754.0
2022-05-24 09:55:00,115.23,115.38,114.8,114.85,6676.0,114.6384,114.7876,114.2106,114.2604,6676.0
2022-05-24 10:00:00,114.75,115.1,113.8,114.02,8219.0,114.1609,114.5091,113.2157,113.4346,8219.0
2022-05-24 10:05:00,114.06,114.67,113.77,114.67,11097.0,113.4744,114.0813,113.1859,114.0813,11097.0
2022-05-24 10:10:00,114.68,114.96,114.45,114.5,9526.0,114.0912,114.3698,113.8624,113.9122,9526.0
2022-05-24 10:15:00,114.57,114.57,113.93,113.96,6958.0,113.9818,113.9818,113.3451,113.3749,6958.0
2022-05-24 10:20:00,114.2,114.81,114.19,114.19,6500.0,113.6137,114.2206,113.6037,113.6037,6500.0
2022-05-24 10:25:00,114.29,114.61,114.25,114.61,6200.0,113.7032,114.0216,113.6634,114.0216,6200.0
2022-05-24 10:30:00,114.57,114.67,114.3,114.48,6044.0,113.9818,114.0813,113.7132,113.8923,6044.0
2022-05-24 10:35:00,114.42,114.98,114.38,114.88,12076.0,113.8326,114.3897,113.7928,114.2902,12076.0
2022-05-24 10:40:00,114.84,115.08,114.51,114.88,16441.0,114.2504,114.4892,113.9221,114.2902,16441.0
2022-05-24 10:45:00,114.83,114.97,114.12,114.13,4171.0,114.2405,114.3797,113.5341,113.5441,4171.0
2022-05-24 10:50:00,114.11,114.5,114.11,114.5,7241.0,113.5242,113.9122,113.5242,113.9122,7241.0
2022-05-24 10:55:00,114.47,114.53,114.13,114.46,9103.0,113.8823,113.942,113.5441,113.8724,9103.0
2022-05-24 11:00:00,114.42,114.66,114.4,114.48,8968.0,113.8326,114.0713,113.8127,113.8923,8968.0
2022-05-24 11:05:00,114.25,114.45,114.06,114.37,9897.0,113.6634,113.8624,113.4744,113.7828,9897.0
2022-05-24 11:10:00,114.31,114.32,114.12,114.21,5034.0,113.7231,113.7331,113.5341,113.6236,5034.0
2022-05-24 11:15:00,114.15,114.44,114.1,114.15,7063.0,113.564,113.8525,113.5142,113.564,7063.0
2022-05-24 11:20:00,114.1,114.42,113.95,114.33,9006.0,113.5142,113.8326,113.365,113.743,9006.0
2022-05-24 11:25:00,114.4,114.46,114.29,114.46,3400.0,113.8127,113.8724,113.7032,113.8724,3400.0
2022-05-24 11:30:00,114.54,114.61,114.22,114.23,4516.0,113.9519,114.0216,113.6336,113.6435,4516.0
2022-05-24 11:35:00,114.19,114.24,114.03,114.21,7541.0,113.6037,113.6535,113.4446,113.6236,7541.0
2022-05-24 11:40:00,114.24,114.46,114.19,114.46,7850.0,113.6535,113.8724,113.6037,113.8724,7850.0
2022-05-24 11:45:00,114.47,115.14,114.47,114.98,4671.0,113.8823,114.5489,113.8823,114.3897,4671.0
2022-05-24 11:50:00,115.25,115.35,115.09,115.18,6625.0,114.6583,114.7578,114.4991,114.5887,6625.0
2022-05-24 11:55:00,115.19,115.46,115.12,115.18,10800.0,114.5986,114.8672,114.529,114.5887,10800.0
2022-05-24 12:00:00,115.13,115.3,115.04,115.22,6237.0,114.5389,114.708,114.4494,114.6285,6237.0
2022-05-24 12:05:00,115.18,115.46,115.15,115.32,15634.0,114.5887,114.8672,114.5588,114.7279,15634.0
2022-05-24 12:10:00,115.31,115.72,115.23,115.63,5796.0,114.718,115.1259,114.6384,115.0364,5796.0
2022-05-24 12:15:00,115.63,115.77,115.1,115.23,8054.0,115.0364,115.1756,114.5091,114.6384,8054.0
2022-05-24 12:20:00,115.15,115.27,115.0,115.21,7470.0,114.5588,114.6782,114.4096,114.6185,7470.0
2022-05-24 12:25:00,115.2,115.36,115.2,115.26,7214.0,114.6086,114.7677,114.6086,114.6683,7214.0
2022-05-24 12:30:00,115.28,115.35,115.1,115.14,7267.0,114.6881,114.7578,114.5091,114.5489,7267.0
2022-05-24 12:35:00,115.1,115.18,114.9,114.91,3903.0,114.5091,114.5887,114.3101,114.32,3903.0
2022-05-24 12:40:00,114.96,115.14,114.96,115.04,4889.0,114.3698,114.5489,114.3698,114.4494,4889.0
2022-05-24 12:45:00,115.04,115.27,114.98,115.14,10434.0,114.4494,114.6782,114.3897,114.5489,10434.0
2022-05-24 12:50:00,115.16,115.23,115.07,115.15,5755.0,114.5688,114.6384,114.4792,114.5588,5755.0
2022-05-24 12:55:00,115.23,115.64,115.18,115.3,8101.0,114.6384,115.0463,114.5887,114.708,8101.0
2022-05-24 13:00:00,115.16,115.16,114.45,114.45,3008.0,114.5688,114.5688,113.8624,113.8624,3008.0
2022-05-24 13:05:00,114.52,114.59,114.42,114.5,3119.0,113.9321,114.0017,113.8326,113.9122,3119.0
2022-05-24 13:10:00,114.49,114.8,114.44,114.57,3584.0,113.9022,114.2106,113.8525,113.9818,3584.0
2022-05-24 13:15:00,114.54,114.66,114.43,114.55,6179.0,113.9519,114.0713,113.8425,113.9619,6179.0
2022-05-24 13:20:00,114.53,114.58,114.41,114.43,5070.0,113.942,113.9917,113.8226,113.8425,5070.0
2022-05-24 13:25:00,114.39,114.72,114.31,114.72,9667.0,113.8027,114.131,113.7231,114.131,9667.0
2022-05-24 13:30:00,114.69,114.77,114.45,114.65,7800.0,114.1012,114.1808,113.8624,114.0614,7800.0
2022-05-24 13:35:00,114.64,114.87,114.63,114.83,5685.0,114.0514,114.2803,114.0415,114.2405,5685.0
2022-05-24 13:40:00,114.95,115.24,114.95,115.0,4020.0,114.3598,114.6484,114.3598,114.4096,4020.0
2022-05-24 13:45:00,115.06,115.28,114.97,115.18,3509.0,114.4693,114.6881,114.3797,114.5887,3509.0
2022-05-24 13:50:00,115.2,115.21,115.05,115.08,4072.0,114.6086,114.6185,114.4593,114.4892,4072.0
2022-05-24 13:55:00,115.17,115.21,114.82,114.95,6364.0,114.5787,114.6185,114.2305,114.3598,6364.0
2022-05-24 14:00:00,114.98,115.07,114.8,114.87,5000.0,114.3897,114.4792,114.2106,114.2803,5000.0
2022-05-24 14:05:00,114.87,115.45,114.87,115.37,4722.0,114.2803,114.8573,114.2803,114.7777,4722.0
2022-05-24 14:10:00,115.36,115.92,115.33,115.57,18350.0,114.7677,115.3249,114.7379,114.9767,18350.0
2022-05-24 14:15:00,115.58,115.58,115.16,115.29,4240.0,114.9866,114.9866,114.5688,114.6981,4240.0
2022-05-24 14:20:00,115.23,115.48,115.06,115.47,4317.0,114.6384,114.8871,114.4693,114.8772,4317.0
2022-05-24 14:25:00,115.46,115.61,115.33,115.48,3877.0,114.8672,115.0165,114.7379,114.8871,3877.0
2022-05-24 14:30:00,115.47,115.59,115.28,115.59,4597.0,114.8772,114.9966,114.6881,114.9966,4597.0
2022-05-24 14:35:00,115.66,115.74,115.48,115.73,3013.0,115.0662,115.1458,114.8871,115.1358,3013.0
2022-05-24 14:40:00,115.73,115.74,115.28,115.37,4110.0,115.1358,115.1458,114.6881,114.7777,4110.0
2022-05-24 14:45:00,115.29,115.35,114.89,114.98,5000.0,114.6981,114.7578,114.3002,114.3897,5000.0
2022-05-24 14:50:00,114.96,115.0,114.76,114.95,6723.0,114.3698,114.4096,114.1708,114.3598,6723.0
2022-05-24 14:55:00,114.9,115.15,114.85,115.1,8062.0,114.3101,114.5588,114.2604,114.5091,8062.0
2022-05-24 15:00:00,115.11,115.52,115.08,115.46,4492.0,114.519,114.9269,114.4892,114.8672,4492.0
2022-05-24 15:05:00,115.53,115.59,115.42,115.44,5317.0,114.9369,114.9966,114.8274,114.8473,5317.0
2022-05-24 15:10:00,115.47,115.64,115.47,115.51,5436.0,114.8772,115.0463,114.8772,114.917,5436.0
2022-05-24 15:15:00,115.54,115.63,115.4,115.44,7177.0,114.9468,115.0364,114.8075,114.8473,7177.0
2022-05-24 15:20:00,115.39,115.46,115.16,115.28,19345.0,114.7976,114.8672,114.5688,114.6881,19345.0
2022-05-24 15:25:00,115.24,115.49,115.09,115.42,9483.0,114.6484,114.8971,114.4991,114.8274,9483.0
2022-05-24 15:30:00,115.44,115.89,115.33,115.88,32684.0,114.8473,115.295,114.7379,115.2851,32684.0
2022-05-24 15:35:00,115.86,116.36,115.85,116.18,27519.0,115.2652,115.7626,115.2552,115.5835,27519.0
2022-05-24 15:40:00,116.18,116.36,116.01,116.01,17834.0,115.5835,115.7626,115.4144,115.4144,17834.0
2022-05-24 15:45:00,116.05,116.37,116.04,116.16,28526.0,115.4542,115.7726,115.4442,115.5636,28526.0
2022-05-24 15:50:00,116.14,116.27,115.78,115.78,27618.0,115.5437,115.6731,115.1856,115.1856,27618.0
2022-05-24 15:55:00,115.8,116.05,115.73,115.99,56398.0,115.2055,115.4542,115.1358,115.3945,56398.0
2022-05-25 09:30:00,116.38,117.01,115.75,116.42,15053.0,115.7825,116.4093,115.1557,115.8223,15053.0
2022-05-25 09:35:00,116.72,117.05,116.66,116.66,3708.0,116.1208,116.4491,116.0611,116.0611,3708.0
2022-05-25 09:40:00,116.8,117.16,116.65,117.16,4259.0,116.2003,116.5585,116.0511,116.5585,4259.0
2022-05-25 09:45:00,117.34,117.76,116.94,117.03,17286.0,116.7376,117.1554,116.3396,116.4292,17286.0
2022-05-25 09:50:00,117.1,117.36,117.01,117.36,4938.0,116.4988,116.7575,116.4093,116.7575,4938.0
2022-05-25 09:55:00,117.49,118.11,117.46,117.76,11641.0,116.8868,117.5036,116.857,117.1554,11641.0
2022-05-25 10:00:00,117.58,117.7,116.97,117.3,5299.0,116.9763,117.0957,116.3695,116.6978,5299.0
2022-05-25 10:05:00,117.21,117.27,116.65,117.13,8942.0,116.6082,116.6679,116.0511,116.5287,8942.0
2022-05-25 10:10:00,117.12,117.76,116.98,117.76,17556.0,116.5187,117.1554,116.3794,117.1554,17556.0
2022-05-25 10:15:00,117.73,117.84,117.42,117.69,6502.0,117.1256,117.235,116.8172,117.0858,6502.0
2022-05-25 10:20:00,117.59,118.17,117.58,118.06,5686.0,116.9863,117.5633,116.9763,117.4539,5686.0
2022-05-25 10:25:00,118.12,118.5,118.12,118.5,4855.0,117.5136,117.8916,117.5136,117.8916,4855.0
2022-05-25 10:30:00,118.35,118.85,118.31,118.84,7761.0,117.7424,118.2398,117.7026,118.2299,7761.0
2022-05-25 10:35:00,118.84,118.93,118.72,118.87,7159.0,118.2299,118.3194,118.1105,118.2597,7159.0
2022-05-25 10:40:00,118.86,118.9,118.53,118.75,11650.0,118.2498,118.2896,117.9215,118.1403,11650.0
2022-05-25 10:45:00,118.78,118.81,118.43,118.57,5262.0,118.1702,118.2,117.822,117.9613,5262.0
2022-05-25 10:50:00,118.68,118.75,118.61,118.73,3739.0,118.0707,118.1403,118.0011,118.1204,3739.0
2022-05-25 10:55:00,118.69,118.9,118.63,118.77,5031.0,118.0806,118.2896,118.0209,118.1602,5031.0
2022-05-25 11:00:00,118.61,118.71,118.47,118.54,7559.0,118.0011,118.1005,117.8618,117.9314,7559.0
2022-05-25 11:05:00,118.57,118.85,118.57,118.84,7841.0,117.9613,118.2398,117.9613,118.2299,7841.0
2022-05-25 11:10:00,118.78,118.97,118.72,118.94,2660.0,118.1702,118.3592,118.1105,118.3294,2660.0
2022-05-25 11:15:00,118.93,119.09,118.85,119.05,4019.0,118.3194,118.4786,118.2398,118.4388,4019.0
2022-05-25 11:20:00,119.04,119.08,118.86,118.86,9253.0,118.4288,118.4686,118.2498,118.2498,9253.0
2022-05-25 11:25:00,118.88,118.88,118.7,118.8,3742.0,118.2697,118.2697,118.0906,118.1901,3742.0
2022-05-25 11:30:00,118.73,119.09,118.59,118.71,9697.0,118.1204,118.4786,117.9812,118.1005,9697.0
2022-05-25 11:35:00,118.68,118.78,118.33,118.46,8374.0,118.0707,118.1702,117.7225,117.8518,8374.0
2022-05-25 11:40:00,118.39,118.69,118.37,118.63,5158.0,117.7822,118.0806,117.7623,118.0209,5158.0
2022-05-25 11:45:00,118.62,118.84,118.61,118.74,3363.0,118.011,118.2299,118.0011,118.1304,3363.0
2022-05-25 11:50:00,118.67,118.67,118.49,118.51,2717.0,118.0607,118.0607,117.8817,117.9016,2717.0
2022-05-25 11:55:00,118.52,118.65,118.44,118.5,6430.0,117.9115,118.0408,117.8319,117.8916,6430.0
2022-05-25 12:00:00,118.51,118.69,118.39,118.43,4806.0,117.9016,118.0806,117.7822,117.822,4806.0
2022-05-25 12:05:00,118.52,118.54,118.19,118.2,3414.0,117.9115,117.9314,117.5832,117.5932,3414.0
2022-05-25 12:10:00,118.2,118.46,118.2,118.36,6111.0,117.5932,117.8518,117.5932,117.7523,6111.0
2022-05-25 12:15:00,118.38,118.48,118.25,118.37,5929.0,117.7722,117.8717,117.6429,117.7623,5929.0
2022-05-25 12:20:00,118.3,118.38,118.11,118.32,5700.0,117.6926,117.7722,117.5036,117.7125,5700.0
2022-05-25 12:25:00,118.37,118.37,118.02,118.27,7912.0,117.7623,117.7623,117.4141,117.6628,7912.0
2022-05-25 12:30:00,118.25,118.35,118.13,118.18,5941.0,117.6429,117.7424,117.5235,117.5733,5941.0
2022-05-25 12:35:00,118.16,118.16,117.78,117.82,4233.0,117.5534,117.5534,117.1753,117.2151,4233.0
2022-05-25 12:40:00,117.82,117.87,117.73,117.84,5060.0,117.2151,117.2649,117.1256,117.235,5060.0
2022-05-25 12:45:00,117.84,117.84,117.68,117.83,4044.0,117.235,117.235,117.0758,117.2251,4044.0
2022-05-25 12:50:00,117.74,118.08,117.73,117.95,3723.0,117.1355,117.4738,117.1256,117.3444,3723.0
2022-05-25 12:55:00,117.94,118.02,117.77,117.99,2846.0,117.3345,117.4141,117.1654,117.3842,2846.0
2022-05-25 13:00:00,117.93,117.97,117.79,117.84,5161.0,117.3245,117.3643,117.1853,117.235,5161.0
2022-05-25 13:05:00,117.92,118.1,117.88,118.08,6501.0,117.3146,117.4937,117.2748,117.4738,6501.0
2022-05-25 13:10:00,118.05,118.05,117.78,117.87,3575.0,117.4439,117.4439,117.1753,117.2649,3575.0
2022-05-25 13:15:00,117.88,118.12,117.84,117.96,2774.0,117.2748,117.5136,117.235,117.3544,2774.0
2022-05-25 13:20:00,118.0,118.17,117.93,117.99,3458.0,117.3942,117.5633,117.3245,117.3842,3458.0
2022-05-25 13:25:00,117.93,118.17,117.92,118.15,3043.0,117.3245,117.5633,117.3146,117.5434,3043.0
2022-05-25 13:30:00,118.15,118.15,117.75,117.82,3541.0,117.5434,117.5434,117.1455,117.2151,3541.0
2022-05-25 13:35:00,117.8,118.06,117.76,117.85,8170.0,117.1952,117.4539,117.1554,117.245,8170.0
2022-05-25 13:40:00,117.81,117.92,117.76,117.92,6268.0,117.2052,117.3146,117.1554,117.3146,6268.0
2022-05-25 13:45:00,117.86,118.14,117.86,118.14,4600.0,117.2549,117.5335,117.2549,117.5335,4600.0
2022-05-25 13:50:00,118.06,118.1,117.7,117.73,4492.0,117.4539,117.4937,117.0957,117.1256,4492.0
2022-05-25 13:55:00,117.78,117.95,117.67,117.94,3631.0,117.1753,117.3444,117.0659,117.3345,3631.0
2022-05-25 14:00:00,117.92,118.48,117.66,117.97,19490.0,117.3146,117.8717,117.0559,117.3643,19490.0
2022-05-25 14:05:00,118.17,118.19,117.11,117.43,5865.0,117.5633,117.5832,116.5088,116.8271,5865.0
2022-05-25 14:10:00,117.64,117.85,117.26,117.76,9737.0,117.036,117.245,116.658,117.1554,9737.0
2022-05-25 14:15:00,117.77,118.15,117.75,117.86,7236.0,117.1654,117.5434,117.1455,117.2549,7236.0
2022-05-25 14:20:00,117.69,118.24,117.69,118.19,7891.0,117.0858,117.633,117.0858,117.5832,7891.0
2022-05-25 14:25:00,118.08,118.34,118.0,118.19,14939.0,117.4738,117.7324,117.3942,117.5832,14939.0
2022-05-25 14:30:00,118.38,118.43,118.07,118.2,7471.0,117.7722,117.822,117.4638,117.5932,7471.0
2022-05-25 14:35:00,118.34,118.38,117.91,118.0,7863.0,117.7324,117.7722,117.3046,117.3942,7863.0
2022-05-25 14:40:00,117.95,118.38,117.9,118.0,8605.0,117.3444,117.7722,117.2947,117.3942,8605.0
2022-05-25 14:45:00,118.05,118.2,118.0,118.08,7937.0,117.4439,117.5932,117.3942,117.4738,7937.0
2022-05-25 14:50:00,118.2,118.34,117.79,118.18,11978.0,117.5932,117.7324,117.1853,117.5733,11978.0
2022-05-25 14:55:00,118.11,118.36,118.1,118.14,11362.0,117.5036,117.7523,117.4937,117.5335,11362.0
2022-05-25 15:00:00,118.14,119.24,118.1,119.21,11698.0,117.5335,118.6278,117.4937,118.598,11698.0
2022-05-25 15:05:00,119.22,119.26,119.04,119.21,7583.0,118.6079,118.6477,118.4288,118.598,7583.0
2022-05-25 15:10:00,119.11,119.25,119.08,119.22,4816.0,118.4985,118.6378,118.4686,118.6079,4816.0
2022-05-25 15:15:00,119.21,119.25,119.04,119.13,5633.0,118.598,118.6378,118.4288,118.5184,5633.0
2022-05-25 15:20:00,119.18,119.21,119.01,119.12,6160.0,118.5681,118.598,118.399,118.5084,6160.0
2022-05-25 15:25:00,119.11,119.15,118.9,119.03,7351.0,118.4985,118.5383,118.2896,118.4189,7351.0
2022-05-25 15:30:00,119.02,119.14,118.91,118.94,10392.0,118.4089,118.5283,118.2995,118.3294,10392.0
2022-05-25 15:35:00,118.92,118.95,118.55,118.58,17837.0,118.3095,118.3393,117.9414,117.9712,17837.0
2022-05-25 15:40:00,118.56,118.79,118.41,118.78,14521.0,117.9513,118.1801,117.8021,118.1702,14521.0
2022-05-25 15:45:00,118.79,118.91,118.66,118.74,18240.0,118.1801,118.2995,118.0508,118.1304,18240.0
2022-05-25 15:50:00,118.72,118.72,118.24,118.42,30972.0,118.1105,118.1105,117.633,117.812,30972.0
2022-05-25 15:55:00,118.36,118.69,118.31,118.4,50183.0,117.7523,118.0806,117.7026,117.7921,50183.0
2022-05-26 09:30:00,120.0,120.67,119.28,120.67,21407.0,119.3839,120.0505,118.6676,120.0505,21407.0
2022-05-26 09:35:00,120.67,120.87,120.29,120.34,9285.0,120.0505,120.2494,119.6724,119.7222,9285.0
2022-05-26 09:40:00,120.52,121.32,120.34,121.28,8104.0,119.9012,120.6971,119.7222,120.6573,8104.0
2022-05-26 09:45:00,121.13,121.41,120.92,121.09,16083.0,120.5081,120.7867,120.2992,120.4683,16083.0
2022-05-26 09:50:00,121.09,121.64,121.09,121.38,10250.0,120.4683,121.0155,120.4683,120.7568,10250.0
2022-05-26 09:55:00,121.34,121.89,121.27,121.89,5253.0,120.717,121.2642,120.6474,121.2642,5253.0
2022-05-26 10:00:00,121.89,121.9,121.53,121.87,12839.0,121.2642,121.2742,120.9061,121.2443,12839.0
2022-05-26 10:05:00,121.87,122.35,121.87,122.12,9876.0,121.2443,121.7219,121.2443,121.493,9876.0
2022-05-26 10:10:00,122.13,122.44,122.02,122.18,9354.0,121.503,121.8114,121.3935,121.5527,9354.0
2022-05-26 10:15:00,122.2,122.45,122.2,122.38,5859.0,121.5726,121.8213,121.5726,121.7517,5859.0
2022-05-26 10:20:00,122.45,122.62,122.29,122.45,22418.0,121.8213,121.9905,121.6622,121.8213,22418.0
2022-05-26 10:25:00,122.51,122.54,121.79,121.82,7451.0,121.881,121.9109,121.1647,121.1946,7451.0
2022-05-26 10:30:00,121.84,122.19,121.84,122.07,5390.0,121.2145,121.5627,121.2145,121.4433,5390.0
2022-05-26 10:35:00,122.05,122.34,121.83,121.84,7300.0,121.4234,121.7119,121.2045,121.2145,7300.0
2022-05-26 10:40:00,121.77,122.14,121.69,122.14,6545.0,121.1448,121.5129,121.0652,121.5129,6545.0
2022-05-26 10:45:00,122.22,122.23,121.87,122.03,5750.0,121.5925,121.6025,121.2443,121.4035,5750.0
2022-05-26 10:50:00,122.02,122.1,121.59,121.59,11132.0,121.3935,121.4731,120.9658,120.9658,11132.0
2022-05-26 10:55:00,121.62,122.06,121.59,121.98,8978.0,120.9956,121.4333,120.9658,121.3538,8978.0
2022-05-26 11:00:00,121.98,122.22,121.93,121.93,3995.0,121.3538,121.5925,121.304,121.304,3995.0
2022-05-26 11:05:00,121.87,122.04,121.54,122.04,8023.0,121.2443,121.4134,120.916,121.4134,8023.0
2022-05-26 11:10:00,122.08,122.21,122.01,122.01,6803.0,121.4532,121.5826,121.3836,121.3836,6803.0
2022-05-26 11:15:00,122.03,122.23,121.99,122.08,9610.0,121.4035,121.6025,121.3637,121.4532,9610.0
2022-05-26 11:20:00,122.07,122.19,122.01,122.11,7692.0,121.4433,121.5627,121.3836,121.4831,7692.0
2022-05-26 11:25:00,122.25,122.61,122.16,122.5,14669.0,121.6224,121.9805,121.5328,121.8711,14669.0
2022-05-26 11:30:00,122.48,122.6,122.25,122.26,12922.0,121.8512,121.9706,121.6224,121.6323,12922.0
2022-05-26 11:35:00,122.19,122.19,121.7,121.88,6517.0,121.5627,121.5627,121.0752,121.2543,6517.0
2022-05-26 11:40:00,121.86,122.05,121.63,122.04,32083.0,121.2344,121.4234,121.0055,121.4134,32083.0
2022-05-26 11:45:00,121.97,122.04,121.66,121.68,8682.0,121.3438,121.4134,121.0354,121.0553,8682.0
2022-05-26 11:50:00,121.69,121.69,121.11,121.11,4421.0,121.0652,121.0652,120.4882,120.4882,4421.0
2022-05-26 11:55:00,121.21,121.31,121.12,121.27,6232.0,120.5877,120.6872,120.4982,120.6474,6232.0
2022-05-26 12:00:00,121.32,121.42,121.22,121.26,10290.0,120.6971,120.7966,120.5977,120.6374,10290.0
2022-05-26 12:05:00,121.27,121.32,121.02,121.32,6057.0,120.6474,120.6971,120.3987,120.6971,6057.0
2022-05-26 12:10:00,121.35,121.76,121.35,121.36,12347.0,120.727,121.1349,120.727,120.7369,12347.0
2022-05-26 12:15:00,121.32,121.32,121.06,121.3,5124.0,120.6971,120.6971,120.4385,120.6772,5124.0
2022-05-26 12:20:00,121.34,121.41,121.34,121.39,2900.0,120.717,120.7867,120.717,120.7668,2900.0
2022-05-26 12:25:00,121.39,121.67,121.36,121.67,3709.0,120.7668,121.0453,120.7369,121.0453,3709.0
2022-05-26 12:30:00,121.7,121.7,121.51,121.51,4731.0,121.0752,121.0752,120.8862,120.8862,4731.0
2022-05-26 12:35:00,121.49,121.63,121.48,121.49,4206.0,120.8663,121.0055,120.8563,120.8663,4206.0
2022-05-26 12:40:00,121.46,121.47,121.12,121.12,5730.0,120.8364,120.8464,120.4982,120.4982,5730.0
2022-05-26 12:45:00,121.15,121.45,121.14,121.45,5994.0,120.528,120.8265,120.5181,120.8265,5994.0
2022-05-26 12:50:00,121.45,121.72,121.45,121.72,4531.0,120.8265,121.0951,120.8265,121.0951,4531.0
2022-05-26 12:55:00,121.73,121.73,121.57,121.61,4967.0,121.105,121.105,120.9459,120.9857,4967.0
2022-05-26 13:00:00,121.59,121.82,121.59,121.81,4685.0,120.9658,121.1946,120.9658,121.1846,4685.0
2022-05-26 13:05:00,121.73,121.87,121.58,121.87,4367.0,121.105,121.2443,120.9558,121.2443,4367.0
2022-05-26 13:10:00,121.84,121.84,121.53,121.55,3637.0,121.2145,121.2145,120.9061,120.926,3637.0
2022-05-26 13:15:00,121.52,121.52,121.37,121.39,2730.0,120.8961,120.8961,120.7469,120.7668,2730.0
2022-05-26 13:20:00,121.45,121.47,121.23,121.34,17631.0,120.8265,120.8464,120.6076,120.717,17631.0
2022-05-26 13:25:00,121.32,121.4,121.23,121.25,2405.0,120.6971,120.7767,120.6076,120.6275,2405.0
2022-05-26 13:30:00,121.25,121.5,121.25,121.44,5268.0,120.6275,120.8762,120.6275,120.8165,5268.0
2022-05-26 13:35:00,121.42,121.42,121.18,121.18,3193.0,120.7966,120.7966,120.5579,120.5579,3193.0
2022-05-26 13:40:00,121.17,121.18,120.9,120.92,3999.0,120.5479,120.5579,120.2793,120.2992,3999.0
2022-05-26 13:45:00,120.91,121.21,120.9,121.17,3714.0,120.2892,120.5877,120.2793,120.5479,3714.0
2022-05-26 13:50:00,121.13,121.19,121.04,121.09,8596.0,120.5081,120.5678,120.4186,120.4683,8596.0
2022-05-26 13:55:00,121.12,121.19,121.0,121.02,10248.0,120.4982,120.5678,120.3788,120.3987,10248.0
2022-05-26 14:00:00,120.99,121.24,120.97,121.11,12518.0,120.3688,120.6175,120.3489,120.4882,12518.0
2022-05-26 14:05:00,121.16,121.32,121.02,121.27,6516.0,120.538,120.6971,120.3987,120.6474,6516.0
2022-05-26 14:10:00,121.27,121.27,121.07,121.07,8227.0,120.6474,120.6474,120.4484,120.4484,8227.0
2022-05-26 14:15:00,121.03,121.03,120.77,120.93,6984.0,120.4086,120.4086,120.15,120.3091,6984.0
2022-05-26 14:20:00,121.0,121.13,120.96,120.96,6772.0,120.3788,120.5081,120.339,120.339,6772.0
2022-05-26 14:25:00,120.96,121.03,120.82,121.03,7302.0,120.339,120.4086,120.1997,120.4086,7302.0
2022-05-26 14:30:00,121.02,121.05,120.81,120.81,5280.0,120.3987,120.4285,120.1898,120.1898,5280.0
2022-05-26 14:35:00,120.8,120.82,120.7,120.79,5449.0,120.1798,120.1997,120.0803,120.1699,5449.0
2022-05-26 14:40:00,120.74,120.9,120.67,120.82,6555.0,120.1201,120.2793,120.0505,120.1997,6555.0
2022-05-26 14:45:00,120.85,120.9,120.77,120.87,4100.0,120.2296,120.2793,120.15,120.2494,4100.0
2022-05-26 14:50:00,120.89,120.97,120.75,120.75,8972.0,120.2693,120.3489,120.1301,120.1301,8972.0
2022-05-26 14:55:00,120.76,120.96,120.76,120.93,4611.0,120.14,120.339,120.14,120.3091,4611.0
2022-05-26 15:00:00,120.91,120.91,120.55,120.55,7449.0,120.2892,120.2892,119.9311,119.9311,7449.0
2022-05-26 15:05:00,120.55,120.87,120.5,120.77,14191.0,119.9311,120.2494,119.8813,120.15,14191.0
2022-05-26 15:10:00,120.73,120.9,120.68,120.85,8398.0,120.1102,120.2793,120.0604,120.2296,8398.0
2022-05-26 15:15:00,120.85,120.88,120.56,120.71,8102.0,120.2296,120.2594,119.941,120.0903,8102.0
2022-05-26 15:20:00,120.69,120.73,120.56,120.62,9847.0,120.0704,120.1102,119.941,120.0007,9847.0
2022-05-26 15:25:00,120.64,120.85,120.58,120.8,13506.0,120.0206,120.2296,119.9609,120.1798,13506.0
2022-05-26 15:30:00,120.78,120.9,120.72,120.81,15368.0,120.1599,120.2793,120.1002,120.1898,15368.0
2022-05-26 15:35:00,120.82,120.92,120.7,120.89,18289.0,120.1997,120.2992,120.0803,120.2693,18289.0
2022-05-26 15:40:00,120.91,120.96,120.76,120.93,28066.0,120.2892,120.339,120.14,120.3091,28066.0
2022-05-26 15:45:00,120.92,121.21,120.92,121.04,38963.0,120.2992,120.5877,120.2992,120.4186,38963.0
2022-05-26 15:50:00,121.05,121.14,120.59,120.59,45856.0,120.4285,120.5181,119.9709,119.9709,45856.0
2022-05-26 15:55:00,120.59,120.71,120.5,120.61,76669.0,119.9709,120.0903,119.8813,119.9908,76669.0
2022-05-27 09:30:00,121.92,123.39,121.61,123.09,16495.0,121.2941,122.7565,120.9857,122.4581,16495.0
2022-05-27 09:35:00,123.16,123.66,122.97,123.41,11371.0,122.5277,123.0251,122.3387,122.7764,11371.0
2022-05-27 09:40:00,123.55,123.67,123.14,123.16,8283.0,122.9157,123.0351,122.5078,122.5277,8283.0
2022-05-27 09:45:00,122.9,123.34,122.88,123.16,10183.0,122.269,122.7068,122.2491,122.5277,10183.0
2022-05-27 09:50:00,123.17,124.05,123.16,123.89,11098.0,122.5376,123.4131,122.5277,123.2539,11098.0
2022-05-27 09:55:00,123.96,124.42,123.77,123.78,10278.0,123.3236,123.7812,123.1346,123.1445,10278.0
2022-05-27 10:00:00,123.77,124.21,123.67,124.04,9844.0,123.1346,123.5723,123.0351,123.4032,9844.0
2022-05-27 10:05:00,124.13,124.13,123.49,123.68,11247.0,123.4927,123.4927,122.856,123.045,11247.0
2022-05-27 10:10:00,123.67,123.93,123.4,123.4,10804.0,123.0351,123.2937,122.7665,122.7665,10804.0
2022-05-27 10:15:00,123.22,123.67,123.22,123.64,13871.0,122.5874,123.0351,122.5874,123.0052,13871.0
2022-05-27 10:20:00,123.69,123.95,123.62,123.91,6020.0,123.055,123.3136,122.9853,123.2738,6020.0
2022-05-27 10:25:00,123.83,123.88,123.48,123.76,20994.0,123.1943,123.244,122.846,123.1246,20994.0
2022-05-27 10:30:00,123.79,123.85,123.62,123.8,7510.0,123.1545,123.2142,122.9853,123.1644,7510.0
2022-05-27 10:35:00,123.79,124.21,123.72,123.95,32120.0,123.1545,123.5723,123.0848,123.3136,32120.0
2022-05-27 10:40:00,123.93,124.0,123.63,123.92,20244.0,123.2937,123.3634,122.9953,123.2838,20244.0
2022-05-27 10:45:00,123.87,123.98,123.71,123.79,12208.0,123.234,123.3435,123.0749,123.1545,12208.0
2022-05-27 10:50:00,123.81,123.88,123.68,123.82,6456.0,123.1744,123.244,123.045,123.1843,6456.0
2022-05-27 10:55:00,123.83,123.83,123.24,123.32,12933.0,123.1943,123.1943,122.6073,122.6869,12933.0
2022-05-27 11:00:00,123.33,123.37,122.75,122.81,6530.0,122.6968,122.7366,122.1198,122.1795,6530.0
2022-05-27 11:05:00,122.8,123.42,122.76,123.34,9375.0,122.1695,122.7864,122.1297,122.7068,9375.0
2022-05-27 11:10:00,123.27,123.41,123.24,123.37,9852.0,122.6371,122.7764,122.6073,122.7366,9852.0
2022-05-27 11:15:00,123.31,123.58,123.31,123.53,4404.0,122.6769,122.9455,122.6769,122.8958,4404.0
2022-05-27 11:20:00,123.49,123.57,123.2,123.28,11877.0,122.856,122.9356,122.5675,122.6471,11877.0
2022-05-27 11:25:00,123.29,123.38,123.18,123.2,19506.0,122.657,122.7466,122.5476,122.5675,19506.0
2022-05-27 11:30:00,123.22,123.47,123.21,123.23,6460.0,122.5874,122.8361,122.5774,122.5973,6460.0
2022-05-27 11:35:00,123.26,123.28,123.06,123.07,5970.0,122.6272,122.6471,122.4282,122.4382,5970.0
2022-05-27 11:40:00,123.07,123.2,123.01,123.01,4351.0,122.4382,122.5675,122.3785,122.3785,4351.0
2022-05-27 11:45:00,123.07,123.17,123.01,123.06,4811.0,122.4382,122.5376,122.3785,122.4282,4811.0
2022-05-27 11:50:00,123.06,123.11,122.96,123.0,18033.0,122.4282,122.4779,122.3287,122.3685,18033.0
2022-05-27 11:55:00,123.0,123.05,122.58,122.77,5484.0,122.3685,122.4183,121.9507,122.1397,5484.0
2022-05-27 12:00:00,122.8,123.06,122.8,123.04,3700.0,122.1695,122.4282,122.1695,122.4083,3700.0
2022-05-27 12:05:00,123.04,123.05,122.72,122.72,4843.0,122.4083,122.4183,122.09,122.09,4843.0
2022-05-27 12:10:00,122.75,123.1,122.75,123.03,2901.0,122.1198,122.468,122.1198,122.3984,2901.0
2022-05-27 12:15:00,123.08,123.1,122.94,123.03,5460.0,122.4481,122.468,122.3088,122.3984,5460.0
2022-05-27 12:20:00,123.05,123.05,122.89,122.89,2215.0,122.4183,122.4183,122.2591,122.2591,2215.0
2022-05-27 12:25:00,122.88,122.98,122.85,122.98,5324.0,122.2491,122.3486,122.2193,122.3486,5324.0
2022-05-27 12:30:00,122.97,123.28,122.96,123.19,17805.0,122.3387,122.6471,122.3287,122.5575,17805.0
2022-05-27 12:35:00,123.2,123.51,123.12,123.5,22081.0,122.5675,122.8759,122.4879,122.8659,22081.0
2022-05-27 12:40:00,123.5,123.5,123.34,123.4,7936.0,122.8659,122.8659,122.7068,122.7665,7936.0
2022-05-27 12:45:00,123.37,123.44,123.15,123.25,6098.0,122.7366,122.8063,122.5177,122.6172,6098.0
2022-05-27 12:50:00,123.16,123.4,123.08,123.39,4880.0,122.5277,122.7665,122.4481,122.7565,4880.0
2022-05-27 12:55:00,123.36,123.41,123.33,123.34,4118.0,122.7267,122.7764,122.6968,122.7068,4118.0
2022-05-27 13:00:00,123.31,123.36,123.28,123.36,2105.0,122.6769,122.7267,122.6471,122.7267,2105.0
2022-05-27 13:05:00,123.38,123.39,123.33,123.34,2783.0,122.7466,122.7565,122.6968,122.7068,2783.0
2022-05-27 13:10:00,123.31,123.32,123.06,123.06,4504.0,122.6769,122.6869,122.4282,122.4282,4504.0
2022-05-27 13:15:00,123.07,123.11,122.95,122.98,4825.0,122.4382,122.4779,122.3188,122.3486,4825.0
2022-05-27 13:20:00,122.98,123.0,122.77,122.94,11704.0,122.3486,122.3685,122.1397,122.3088,11704.0
2022-05-27 13:25:00,122.9,122.95,122.65,122.69,4003.0,122.269,122.3188,122.0203,122.0601,4003.0
2022-05-27 13:30:00,122.69,122.75,122.64,122.64,6307.0,122.0601,122.1198,122.0104,122.0104,6307.0
2022-05-27 13:35:00,122.6,122.71,122.48,122.53,9520.0,121.9706,122.08,121.8512,121.9009,9520.0
2022-05-27 13:40:00,122.51,122.55,122.37,122.37,2854.0,121.881,121.9208,121.7417,121.7417,2854.0
2022-05-27 13:45:00,122.43,122.43,122.36,122.39,2646.0,121.8014,121.8014,121.7318,121.7616,2646.0
2022-05-27 13:50:00,122.36,122.48,122.1,122.22,8032.0,121.7318,121.8512,121.4731,121.5925,8032.0
2022-05-27 13:55:00,122.15,122.28,122.07,122.27,5605.0,121.5229,121.6522,121.4433,121.6423,5605.0
2022-05-27 14:00:00,122.29,122.48,122.25,122.48,4449.0,121.6622,121.8512,121.6224,121.8512,4449.0
2022-05-27 14:05:00,122.5,122.64,122.45,122.64,7646.0,121.8711,122.0104,121.8213,122.0104,7646.0
2022-05-27 14:10:00,122.67,122.72,122.64,122.7,1634.0,122.0402,122.09,122.0104,122.0701,1634.0
2022-05-27 14:15:00,122.71,122.75,122.63,122.67,3118.0,122.08,122.1198,122.0004,122.0402,3118.0
2022-05-27 14:20:00,122.65,122.87,122.47,122.65,30417.0,122.0203,122.2392,121.8412,122.0203,30417.0
2022-05-27 14:25:00,122.69,122.69,122.49,122.64,4014.0,122.0601,122.0601,121.8611,122.0104,4014.0
2022-05-27 14:30:00,122.64,122.76,122.63,122.66,4715.0,122.0104,122.1297,122.0004,122.0303,4715.0
2022-05-27 14:35:00,122.67,122.71,122.48,122.48,6175.0,122.0402,122.08,121.8512,121.8512,6175.0
2022-05-27 14:40:00,122.48,122.48,122.27,122.42,8355.0,121.8512,121.8512,121.6423,121.7915,8355.0
2022-05-27 14:45:00,122.45,122.45,122.35,122.4,3390.0,121.8213,121.8213,121.7219,121.7716,3390.0
2022-05-27 14:50:00,122.37,122.57,122.37,122.43,6296.0,121.7417,121.9407,121.7417,121.8014,6296.0
2022-05-27 14:55:00,122.47,122.54,122.33,122.42,5460.0,121.8412,121.9109,121.702,121.7915,5460.0
2022-05-27 15:00:00,122.4,122.47,122.38,122.46,5241.0,121.7716,121.8412,121.7517,121.8313,5241.0
2022-05-27 15:05:00,122.46,122.77,122.45,122.72,8616.0,121.8313,122.1397,121.8213,122.09,8616.0
2022-05-27 15:10:00,122.7,122.75,122.66,122.68,5954.0,122.0701,122.1198,122.0303,122.0502,5954.0
2022-05-27 15:15:00,122.7,122.77,122.67,122.73,6549.0,122.0701,122.1397,122.0402,122.0999,6549.0
2022-05-27 15:20:00,122.73,122.8,122.59,122.8,9842.0,122.0999,122.1695,121.9606,122.1695,9842.0
2022-05-27 15:25:00,122.83,122.87,122.75,122.75,6851.0,122.1994,122.2392,122.1198,122.1198,6851.0
2022-05-27 15:30:00,122.73,122.88,122.73,122.82,11692.0,122.0999,122.2491,122.0999,122.1894,11692.0
2022-05-27 15:35:00,122.82,122.9,122.76,122.87,21762.0,122.1894,122.269,122.1297,122.2392,21762.0
2022-05-27 15:40:00,122.86,123.06,122.84,123.03,27913.0,122.2292,122.4282,122.2093,122.3984,27913.0
2022-05-27 15:45:00,123.05,123.25,122.87,122.87,27045.0,122.4183,122.6172,122.2392,122.2392,27045.0
2022-05-27 15:50:00,122.9,123.12,122.75,122.97,39523.0,122.269,122.4879,122.1198,122.3387,39523.0
2022-05-27 15:55:00,122.97,123.51,122.92,123.5,96423.0,122.3387,122.8759,122.2889,122.8659,96423.0
2022-05-31 09:30:00,123.87,123.98,121.53,121.95,69898.0,123.234,123.3435,120.9061,121.3239,69898.0
2022-05-31 09:35:00,122.03,122.69,121.87,122.18,38391.0,121.4035,122.0601,121.2443,121.5527,38391.0
2022-05-31 09:40:00,122.1,122.1,121.7,121.93,17495.0,121.4731,121.4731,121.0752,121.304,17495.0
2022-05-31 09:45:00,121.91,122.36,121.69,121.76,29751.0,121.2841,121.7318,121.0652,121.1349,29751.0
2022-05-31 09:50:00,121.73,121.73,121.33,121.44,25833.0,121.105,121.105,120.7071,120.8165,25833.0
2022-05-31 09:55:00,121.51,122.02,121.36,121.39,24077.0,120.8862,121.3935,120.7369,120.7668,24077.0
2022-05-31 10:00:00,121.42,121.46,120.75,120.9,23262.0,120.7966,120.8364,120.1301,120.2793,23262.0
2022-05-31 10:05:00,120.82,120.86,120.32,120.32,22329.0,120.1997,120.2395,119.7023,119.7023,22329.0
2022-05-31 10:10:00,120.33,120.33,119.84,120.18,27191.0,119.7122,119.7122,119.2247,119.563,27191.0
2022-05-31 10:15:00,120.16,120.61,120.11,120.46,27560.0,119.5431,119.9908,119.4934,119.8416,27560.0
2022-05-31 10:20:00,120.47,121.23,120.47,120.72,17164.0,119.8515,120.6076,119.8515,120.1002,17164.0
2022-05-31 10:25:00,120.67,120.72,120.13,120.3,17853.0,120.0505,120.1002,119.5132,119.6824,17853.0
2022-05-31 10:30:00,120.34,121.04,120.31,120.67,12490.0,119.7222,120.4186,119.6923,120.0505,12490.0
2022-05-31 10:35:00,120.53,120.66,120.44,120.45,15382.0,119.9112,120.0405,119.8217,119.8316,15382.0
2022-05-31 10:40:00,120.45,120.88,120.44,120.85,11475.0,119.8316,120.2594,119.8217,120.2296,11475.0
2022-05-31 10:45:00,120.87,120.96,120.31,120.31,12861.0,120.2494,120.339,119.6923,119.6923,12861.0
2022-05-31 10:50:00,120.28,120.41,120.15,120.29,15002.0,119.6625,119.7918,119.5331,119.6724,15002.0
2022-05-31 10:55:00,120.3,120.43,120.23,120.34,16696.0,119.6824,119.8117,119.6127,119.7222,16696.0
2022-05-31 11:00:00,120.33,120.5,120.3,120.48,19459.0,119.7122,119.8813,119.6824,119.8615,19459.0
2022-05-31 11:05:00,120.49,120.49,119.57,119.63,11002.0,119.8714,119.8714,118.9561,119.0158,11002.0
2022-05-31 11:10:00,119.61,119.86,119.41,119.42,16153.0,118.9959,119.2446,118.7969,118.8069,16153.0
2022-05-31 11:15:00,119.36,119.63,119.31,119.49,17095.0,118.7472,119.0158,118.6975,118.8765,17095.0
2022-05-31 11:20:00,119.5,119.76,119.45,119.76,14412.0,118.8865,119.1451,118.8367,119.1451,14412.0
2022-05-31 11:25:00,119.75,119.83,119.49,119.58,11963.0,119.1352,119.2148,118.8765,118.9661,11963.0
2022-05-31 11:30:00,119.59,119.8,119.35,119.48,12461.0,118.976,119.1849,118.7373,118.8666,12461.0
2022-05-31 11:35:00,119.35,119.71,119.3,119.59,8354.0,118.7373,119.0954,118.6875,118.976,8354.0
2022-05-31 11:40:00,119.63,120.13,119.54,120.05,13373.0,119.0158,119.5132,118.9263,119.4337,13373.0
2022-05-31 11:45:00,120.05,120.36,120.05,120.35,9867.0,119.4337,119.7421,119.4337,119.7321,9867.0
2022-05-31 11:50:00,120.33,120.9,120.32,120.74,9153.0,119.7122,120.2793,119.7023,120.1201,9153.0
2022-05-31 11:55:00,120.85,120.9,120.56,120.61,9928.0,120.2296,120.2793,119.941,119.9908,9928.0
2022-05-31 12:00:00,120.61,121.06,120.56,120.88,13212.0,119.9908,120.4385,119.941,120.2594,13212.0
2022-05-31 12:05:00,120.89,121.03,120.85,120.85,11264.0,120.2693,120.4086,120.2296,120.2296,11264.0
2022-05-31 12:10:00,120.91,121.04,120.72,120.79,13386.0,120.2892,120.4186,120.1002,120.1699,13386.0
2022-05-31 12:15:00,120.78,120.98,120.72,120.98,14027.0,120.1599,120.3589,120.1002,120.3589,14027.0
2022-05-31 12:20:00,120.96,120.98,120.67,120.67,18691.0,120.339,120.3589,120.0505,120.0505,18691.0
2022-05-31 12:25:00,120.68,120.77,120.5,120.6,16017.0,120.0604,120.15,119.8813,119.9808,16017.0
2022-05-31 12:30:00,120.67,121.1,120.66,121.1,10369.0,120.0505,120.4783,120.0405,120.4783,10369.0
2022-05-31 12:35:00,121.09,121.49,121.09,121.38,9060.0,120.4683,120.8663,120.4683,120.7568,9060.0
2022-05-31 12:40:00,121.38,121.43,121.15,121.18,6887.0,120.7568,120.8066,120.528,120.5579,6887.0
2022-05-31 12:45:00,121.25,121.3,120.99,121.01,13857.0,120.6275,120.6772,120.3688,120.3887,13857.0
2022-05-31 12:50:00,121.06,121.32,121.03,121.31,8342.0,120.4385,120.6971,120.4086,120.6872,8342.0
2022-05-31 12:55:00,121.36,121.38,120.76,120.77,10500.0,120.7369,120.7568,120.14,120.15,10500.0
2022-05-31 13:00:00,120.82,121.0,120.62,120.77,11058.0,120.1997,120.3788,120.0007,120.15,11058.0
2022-05-31 13:05:00,120.79,121.02,120.75,121.02,10777.0,120.1699,120.3987,120.1301,120.3987,10777.0
2022-05-31 13:10:00,120.97,121.0,120.58,120.66,12209.0,120.3489,120.3788,119.9609,120.0405,12209.0
2022-05-31 13:15:00,120.59,120.61,120.2,120.21,11241.0,119.9709,119.9908,119.5829,119.5928,11241.0
2022-05-31 13:20:00,120.24,120.49,120.19,120.36,10235.0,119.6227,119.8714,119.5729,119.7421,10235.0
2022-05-31 13:25:00,120.34,120.44,120.16,120.31,8464.0,119.7222,119.8217,119.5431,119.6923,8464.0
2022-05-31 13:30:00,120.32,120.66,120.29,120.66,7147.0,119.7023,120.0405,119.6724,120.0405,7147.0
2022-05-31 13:35:00,120.65,120.73,120.29,120.42,8857.0,120.0306,120.1102,119.6724,119.8018,8857.0
2022-05-31 13:40:00,120.45,120.87,120.45,120.87,8871.0,119.8316,120.2494,119.8316,120.2494,8871.0
2022-05-31 13:45:00,120.83,120.89,120.56,120.56,6895.0,120.2097,120.2693,119.941,119.941,6895.0
2022-05-31 13:50:00,120.51,120.57,120.26,120.52,16137.0,119.8913,119.951,119.6426,119.9012,16137.0
2022-05-31 13:55:00,120.58,120.85,120.57,120.66,9502.0,119.9609,120.2296,119.951,120.0405,9502.0
2022-05-31 14:00:00,120.64,120.64,120.45,120.62,9367.0,120.0206,120.0206,119.8316,120.0007,9367.0
2022-05-31 14:05:00,120.59,120.81,120.54,120.81,22798.0,119.9709,120.1898,119.9211,120.1898,22798.0
2022-05-31 14:10:00,120.83,121.1,120.56,120.61,18620.0,120.2097,120.4783,119.941,119.9908,18620.0
2022-05-31 14:15:00,120.56,120.74,120.43,120.73,12570.0,119.941,120.1201,119.8117,120.1102,12570.0
2022-05-31 14:20:00,120.77,121.01,120.5,120.68,13836.0,120.15,120.3887,119.8813,120.0604,13836.0
2022-05-31 14:25:00,120.65,120.69,120.37,120.54,13022.0,120.0306,120.0704,119.752,119.9211,13022.0
2022-05-31 14:30:00,120.62,120.73,120.49,120.57,11252.0,120.0007,120.1102,119.8714,119.951,11252.0
2022-05-31 14:35:00,120.56,120.7,120.32,120.41,25914.0,119.941,120.0803,119.7023,119.7918,25914.0
2022-05-31 14:40:00,120.39,120.39,119.9,119.94,24409.0,119.7719,119.7719,119.2844,119.3242,24409.0
2022-05-31 14:45:00,119.93,119.95,119.48,119.54,12612.0,119.3143,119.3342,118.8666,118.9263,12612.0
2022-05-31 14:50:00,119.53,119.71,119.25,119.3,15995.0,118.9163,119.0954,118.6378,118.6875,15995.0
2022-05-31 14:55:00,119.33,119.51,119.14,119.47,18471.0,118.7174,118.8964,118.5283,118.8566,18471.0
2022-05-31 15:00:00,119.43,119.45,118.84,119.01,23938.0,118.8168,118.8367,118.2299,118.399,23938.0
2022-05-31 15:05:00,119.03,119.19,118.93,119.18,15745.0,118.4189,118.5781,118.3194,118.5681,15745.0
2022-05-31 15:10:00,119.13,119.17,118.93,118.98,22740.0,118.5184,118.5582,118.3194,118.3692,22740.0
2022-05-31 15:15:00,118.98,119.3,118.9,118.9,34396.0,118.3692,118.6875,118.2896,118.2896,34396.0
2022-05-31 15:20:00,118.94,119.15,118.92,119.06,34248.0,118.3294,118.5383,118.3095,118.4487,34248.0
2022-05-31 15:25:00,119.06,119.45,119.04,119.35,25039.0,118.4487,118.8367,118.4288,118.7373,25039.0
2022-05-31 15:30:00,119.34,119.7,119.34,119.61,32560.0,118.7273,119.0855,118.7273,118.9959,32560.0
2022-05-31 15:35:00,119.61,119.65,119.29,119.33,35572.0,118.9959,119.0357,118.6776,118.7174,35572.0
2022-05-31 15:40:00,119.33,119.43,118.44,118.44,77190.0,118.7174,118.8168,117.8319,117.8319,77190.0
2022-05-31 15:45:00,118.42,118.61,118.32,118.58,67443.0,117.812,118.0011,117.7125,117.9712,67443.0
2022-05-31 15:50:00,118.59,119.37,118.54,119.1,114831.0,117.9812,118.7572,117.9314,118.4885,114831.0
2022-05-31 15:55:00,119.02,119.45,118.72,118.97,288365.0,118.4089,118.8367,118.1105,118.3592,288365.0
2022-06-01 09:30:00,120.53,121.75,119.63,121.75,33334.0,119.9112,121.1249,119.0158,121.1249,33334.0
2022-06-01 09:35:00,121.6,121.74,120.94,121.05,21153.0,120.9757,121.115,120.3191,120.4285,21153.0
2022-06-01 09:40:00,121.1,121.16,120.32,120.41,9130.0,120.4783,120.538,119.7023,119.7918,9130.0
2022-06-01 09:45:00,120.35,120.67,120.26,120.39,6329.0,119.7321,120.0505,119.6426,119.7719,6329.0
2022-06-01 09:50:00,120.41,120.56,120.04,120.1,5225.0,119.7918,119.941,119.4237,119.4834,5225.0
2022-06-01 09:55:00,120.15,120.15,119.59,119.95,10120.0,119.5331,119.5331,118.976,119.3342,10120.0
2022-06-01 10:00:00,120.2,120.6,119.9,120.45,7764.0,119.5829,119.9808,119.2844,119.8316,7764.0
2022-06-01 10:05:00,120.37,120.38,120.06,120.06,2505.0,119.752,119.762,119.4436,119.4436,2505.0
2022-06-01 10:10:00,120.17,120.25,119.57,119.74,5672.0,119.553,119.6326,118.9561,119.1253,5672.0
2022-06-01 10:15:00,119.67,119.68,119.33,119.42,6939.0,119.0556,119.0656,118.7174,118.8069,6939.0
2022-06-01 10:20:00,119.34,119.34,119.09,119.09,5186.0,118.7273,118.7273,118.4786,118.4786,5186.0
2022-06-01 10:25:00,119.11,119.25,119.05,119.24,2597.0,118.4985,118.6378,118.4388,118.6278,2597.0
2022-06-01 10:30:00,119.21,119.38,118.91,119.08,8311.0,118.598,118.7671,118.2995,118.4686,8311.0
2022-06-01 10:35:00,119.13,119.18,118.96,119.03,8186.0,118.5184,118.5681,118.3493,118.4189,8186.0
2022-06-01 10:40:00,119.02,119.06,118.57,118.68,17232.0,118.4089,118.4487,117.9613,118.0707,17232.0
2022-06-01 10:45:00,118.68,118.95,118.59,118.73,8403.0,118.0707,118.3393,117.9812,118.1204,8403.0
2022-06-01 10:50:00,118.62,119.04,118.54,119.02,5600.0,118.011,118.4288,117.9314,118.4089,5600.0
2022-06-01 10:55:00,118.99,119.19,118.97,119.15,5237.0,118.3791,118.5781,118.3592,118.5383,5237.0
2022-06-01 11:00:00,119.16,119.16,118.58,118.81,5834.0,118.5482,118.5482,117.9712,118.2,5834.0
2022-06-01 11:05:00,118.83,119.05,118.79,118.79,5734.0,118.2199,118.4388,118.1801,118.1801,5734.0
2022-06-01 11:10:00,118.82,119.12,118.81,118.95,4636.0,118.21,118.5084,118.2,118.3393,4636.0
2022-06-01 11:15:00,119.02,119.02,118.74,118.83,4872.0,118.4089,118.4089,118.1304,118.2199,4872.0
2022-06-01 11:20:00,118.78,118.78,118.23,118.23,6053.0,118.1702,118.1702,117.623,117.623,6053.0
2022-06-01 11:25:00,118.25,118.43,118.07,118.4,10837.0,117.6429,117.822,117.4638,117.7921,10837.0
2022-06-01 11:30:00,118.36,118.43,118.12,118.14,4268.0,117.7523,117.822,117.5136,117.5335,4268.0
2022-06-01 11:35:00,118.16,118.21,117.96,118.02,6743.0,117.5534,117.6031,117.3544,117.4141,6743.0
2022-06-01 11:40:00,117.93,118.04,117.73,117.8,7423.0,117.3245,117.434,117.1256,117.1952,7423.0
2022-06-01 11:45:00,117.79,118.01,117.69,117.89,8529.0,117.1853,117.4041,117.0858,117.2847,8529.0
2022-06-01 11:50:00,117.84,118.05,117.8,117.99,6648.0,117.235,117.4439,117.1952,117.3842,6648.0
2022-06-01 11:55:00,118.05,118.05,117.79,117.8,5293.0,117.4439,117.4439,117.1853,117.1952,5293.0
2022-06-01 12:00:00,117.85,118.24,117.75,118.24,5120.0,117.245,117.633,117.1455,117.633,5120.0
2022-06-01 12:05:00,118.23,118.55,118.23,118.5,14231.0,117.623,117.9414,117.623,117.8916,14231.0
2022-06-01 12:10:00,118.5,118.82,118.43,118.68,25079.0,117.8916,118.21,117.822,118.0707,25079.0
2022-06-01 12:15:00,118.72,118.97,118.61,118.97,5844.0,118.1105,118.3592,118.0011,118.3592,5844.0
2022-06-01 12:20:00,118.94,119.06,118.86,119.02,3101.0,118.3294,118.4487,118.2498,118.4089,3101.0
2022-06-01 12:25:00,119.06,119.14,118.87,118.97,8301.0,118.4487,118.5283,118.2597,118.3592,8301.0
2022-06-01 12:30:00,118.93,119.37,118.93,119.1,3743.0,118.3194,118.7572,118.3194,118.4885,3743.0
2022-06-01 12:35:00,119.17,119.17,118.98,119.07,3601.0,118.5582,118.5582,118.3692,118.4587,3601.0
2022-06-01 12:40:00,119.12,119.22,118.97,118.97,3641.0,118.5084,118.6079,118.3592,118.3592,3641.0
2022-06-01 12:45:00,118.95,119.17,118.91,118.98,6434.0,118.3393,118.5582,118.2995,118.3692,6434.0
2022-06-01 12:50:00,118.98,119.17,118.85,119.17,3350.0,118.3692,118.5582,118.2398,118.5582,3350.0
2022-06-01 12:55:00,119.13,119.53,119.08,119.52,5190.0,118.5184,118.9163,118.4686,118.9064,5190.0
2022-06-01 13:00:00,119.52,119.6,119.44,119.48,2720.0,118.9064,118.986,118.8268,118.8666,2720.0
2022-06-01 13:05:00,119.55,119.82,119.55,119.77,3858.0,118.9362,119.2048,118.9362,119.1551,3858.0
2022-06-01 13:10:00,119.78,119.79,119.62,119.66,3681.0,119.165,119.175,119.0059,119.0457,3681.0
2022-06-01 13:15:00,119.71,119.87,119.71,119.87,2468.0,119.0954,119.2546,119.0954,119.2546,2468.0
2022-06-01 13:20:00,119.88,120.11,119.88,120.08,4910.0,119.2645,119.4934,119.2645,119.4635,4910.0
2022-06-01 13:25:00,120.12,120.26,120.03,120.08,5222.0,119.5033,119.6426,119.4138,119.4635,5222.0
2022-06-01 13:30:00,120.08,120.2,119.98,120.15,6237.0,119.4635,119.5829,119.364,119.5331,6237.0
2022-06-01 13:35:00,120.19,120.3,120.09,120.3,3173.0,119.5729,119.6824,119.4735,119.6824,3173.0
2022-06-01 13:40:00,120.37,120.41,120.21,120.36,6619.0,119.752,119.7918,119.5928,119.7421,6619.0
2022-06-01 13:45:00,120.38,120.38,120.23,120.33,1000.0,119.762,119.762,119.6127,119.7122,1000.0
2022-06-01 13:50:00,120.27,120.29,120.03,120.09,2562.0,119.6525,119.6724,119.4138,119.4735,2562.0
2022-06-01 13:55:00,120.18,120.37,120.17,120.25,2919.0,119.563,119.752,119.553,119.6326,2919.0
2022-06-01 14:00:00,120.26,120.43,120.25,120.37,3209.0,119.6426,119.8117,119.6326,119.752,3209.0
2022-06-01 14:05:00,120.39,120.39,120.22,120.29,3789.0,119.7719,119.7719,119.6028,119.6724,3789.0
2022-06-01 14:10:00,120.33,120.33,120.12,120.16,3229.0,119.7122,119.7122,119.5033,119.5431,3229.0
2022-06-01 14:15:00,120.16,120.22,119.97,120.07,3252.0,119.5431,119.6028,119.3541,119.4536,3252.0
2022-06-01 14:20:00,119.98,120.48,119.98,120.48,6761.0,119.364,119.8615,119.364,119.8615,6761.0
2022-06-01 14:25:00,120.43,120.77,120.43,120.52,3857.0,119.8117,120.15,119.8117,119.9012,3857.0
2022-06-01 14:30:00,120.54,120.58,120.49,120.57,3067.0,119.9211,119.9609,119.8714,119.951,3067.0
2022-06-01 14:35:00,120.51,120.67,120.41,120.42,3385.0,119.8913,120.0505,119.7918,119.8018,3385.0
2022-06-01 14:40:00,120.5,120.67,120.37,120.64,3571.0,119.8813,120.0505,119.752,120.0206,3571.0
2022-06-01 14:45:00,120.64,120.64,120.5,120.55,3773.0,120.0206,120.0206,119.8813,119.9311,3773.0
2022-06-01 14:50:00,120.6,120.63,120.41,120.41,2720.0,119.9808,120.0107,119.7918,119.7918,2720.0
2022-06-01 14:55:00,120.51,120.54,120.31,120.37,5492.0,119.8913,119.9211,119.6923,119.752,5492.0
2022-06-01 15:00:00,120.4,120.4,120.12,120.12,4908.0,119.7819,119.7819,119.5033,119.5033,4908.0
2022-06-01 15:05:00,120.08,120.18,120.04,120.1,7887.0,119.4635,119.563,119.4237,119.4834,7887.0
2022-06-01 15:10:00,120.16,120.32,120.12,120.32,9136.0,119.5431,119.7023,119.5033,119.7023,9136.0
2022-06-01 15:15:00,120.31,120.57,120.2,120.36,10696.0,119.6923,119.951,119.5829,119.7421,10696.0
2022-06-01 15:20:00,120.37,120.39,120.27,120.3,8794.0,119.752,119.7719,119.6525,119.6824,8794.0
2022-06-01 15:25:00,120.32,120.39,120.21,120.31,12334.0,119.7023,119.7719,119.5928,119.6923,12334.0
2022-06-01 15:30:00,120.3,120.3,120.02,120.11,13858.0,119.6824,119.6824,119.4038,119.4934,13858.0
2022-06-01 15:35:00,120.08,120.48,120.04,120.48,14800.0,119.4635,119.8615,119.4237,119.8615,14800.0
2022-06-01 15:40:00,120.46,120.59,120.28,120.31,30436.0,119.8416,119.9709,119.6625,119.6923,30436.0
2022-06-01 15:45:00,120.26,120.48,120.21,120.33,24329.0,119.6426,119.8615,119.5928,119.7122,24329.0
2022-06-01 15:50:00,120.43,120.74,120.04,120.06,35917.0,119.8117,120.1201,119.4237,119.4436,35917.0
2022-06-01 15:55:00,120.03,120.06,119.77,119.77,68273.0,119.4138,119.4436,119.1551,119.1551,68273.0
2022-06-02 09:30:00,119.82,120.31,119.66,119.7,16398.0,119.2048,119.6923,119.0457,119.0855,16398.0
2022-06-02 09:35:00,119.91,119.91,119.01,119.42,9574.0,119.2944,119.2944,118.399,118.8069,9574.0
2022-06-02 09:40:00,119.42,120.34,119.15,120.15,5188.0,118.8069,119.7222,118.5383,119.5331,5188.0
2022-06-02 09:45:00,120.16,120.63,120.1,120.59,10560.0,119.5431,120.0107,119.4834,119.9709,10560.0
2022-06-02 09:50:00,120.58,120.58,119.76,119.76,7366.0,119.9609,119.9609,119.1451,119.1451,7366.0
2022-06-02 09:55:00,119.77,119.77,119.2,119.61,13995.0,119.1551,119.1551,118.588,118.9959,13995.0
2022-06-02 10:00:00,119.59,120.05,119.59,119.82,11475.0,118.976,119.4337,118.976,119.2048,11475.0
2022-06-02 10:05:00,119.69,119.97,119.58,119.84,16112.0,119.0755,119.3541,118.9661,119.2247,16112.0
2022-06-02 10:10:00,119.84,120.48,119.83,120.33,14580.0,119.2247,119.8615,119.2148,119.7122,14580.0
2022-06-02 10:15:00,120.34,120.55,120.16,120.34,6497.0,119.7222,119.9311,119.5431,119.7222,6497.0
2022-06-02 10:20:00,120.35,120.44,119.87,120.02,5697.0,119.7321,119.8217,119.2546,119.4038,5697.0
2022-06-02 10:25:00,120.14,120.2,119.76,120.02,11508.0,119.5232,119.5829,119.1451,119.4038,11508.0
2022-06-02 10:30:00,120.08,120.13,119.84,120.0,12786.0,119.4635,119.5132,119.2247,119.3839,12786.0
2022-06-02 10:35:00,120.0,120.29,119.94,120.04,8645.0,119.3839,119.6724,119.3242,119.4237,8645.0
2022-06-02 10:40:00,120.09,120.14,119.89,120.01,10731.0,119.4735,119.5232,119.2745,119.3939,10731.0
2022-06-02 10:45:00,120.01,120.01,119.72,119.96,5423.0,119.3939,119.3939,119.1054,119.3441,5423.0
2022-06-02 10:50:00,120.0,120.56,119.9,120.56,4565.0,119.3839,119.941,119.2844,119.941,4565.0
2022-06-02 10:55:00,120.6,121.13,120.6,121.13,7474.0,119.9808,120.5081,119.9808,120.5081,7474.0
2022-06-02 11:00:00,121.17,121.47,121.17,121.44,15261.0,120.5479,120.8464,120.5479,120.8165,15261.0
2022-06-02 11:05:00,121.42,121.79,121.41,121.79,6547.0,120.7966,121.1647,120.7867,121.1647,6547.0
2022-06-02 11:10:00,121.78,122.14,121.78,122.14,10309.0,121.1548,121.5129,121.1548,121.5129,10309.0
2022-06-02 11:15:00,122.07,122.13,121.72,121.87,7496.0,121.4433,121.503,121.0951,121.2443,7496.0
2022-06-02 11:20:00,121.82,121.98,121.6,121.98,7518.0,121.1946,121.3538,120.9757,121.3538,7518.0
2022-06-02 11:25:00,122.0,122.06,121.71,121.94,4029.0,121.3736,121.4333,121.0851,121.314,4029.0
2022-06-02 11:30:00,121.85,122.14,121.7,122.05,9944.0,121.2244,121.5129,121.0752,121.4234,9944.0
2022-06-02 11:35:00,122.05,122.21,121.94,122.08,8746.0,121.4234,121.5826,121.314,121.4532,8746.0
2022-06-02 11:40:00,122.1,122.48,122.1,122.48,5248.0,121.4731,121.8512,121.4731,121.8512,5248.0
2022-06-02 11:45:00,122.49,123.0,122.38,122.95,11371.0,121.8611,122.3685,121.7517,122.3188,11371.0
2022-06-02 11:50:00,122.96,123.02,122.72,122.73,10855.0,122.3287,122.3884,122.09,122.0999,10855.0
2022-06-02 11:55:00,122.71,122.79,122.42,122.71,11488.0,122.08,122.1596,121.7915,122.08,11488.0
2022-06-02 12:00:00,122.77,123.05,122.73,123.05,12016.0,122.1397,122.4183,122.0999,122.4183,12016.0
2022-06-02 12:05:00,123.05,123.13,122.84,122.89,11348.0,122.4183,122.4978,122.2093,122.2591,11348.0
2022-06-02 12:10:00,122.96,123.01,122.73,122.89,6391.0,122.3287,122.3785,122.0999,122.2591,6391.0
2022-06-02 12:15:00,122.92,123.19,122.92,123.19,6159.0,122.2889,122.5575,122.2889,122.5575,6159.0
2022-06-02 12:20:00,123.28,123.38,123.18,123.36,9056.0,122.6471,122.7466,122.5476,122.7267,9056.0
2022-06-02 12:25:00,123.43,123.55,123.26,123.53,5976.0,122.7963,122.9157,122.6272,122.8958,5976.0
2022-06-02 12:30:00,123.56,123.69,123.33,123.38,4117.0,122.9256,123.055,122.6968,122.7466,4117.0
2022-06-02 12:35:00,123.39,123.4,123.1,123.34,2608.0,122.7565,122.7665,122.468,122.7068,2608.0
2022-06-02 12:40:00,123.39,123.48,123.1,123.1,4881.0,122.7565,122.846,122.468,122.468,4881.0
2022-06-02 12:45:00,123.17,123.35,123.16,123.25,3591.0,122.5376,122.7167,122.5277,122.6172,3591.0
2022-06-02 12:50:00,123.25,123.41,123.24,123.41,1582.0,122.6172,122.7764,122.6073,122.7764,1582.0
2022-06-02 12:55:00,123.38,123.49,123.35,123.46,3464.0,122.7466,122.856,122.7167,122.8262,3464.0
2022-06-02 13:00:00,123.45,123.52,123.41,123.52,6941.0,122.8162,122.8858,122.7764,122.8858,6941.0
2022-06-02 13:05:00,123.44,123.44,123.05,123.11,5125.0,122.8063,122.8063,122.4183,122.4779,5125.0
2022-06-02 13:10:00,123.09,123.13,122.93,123.07,5070.0,122.4581,122.4978,122.2989,122.4382,5070.0
2022-06-02 13:15:00,123.05,123.24,122.99,123.24,3806.0,122.4183,122.6073,122.3586,122.6073,3806.0
2022-06-02 13:20:00,123.23,123.51,123.15,123.41,7455.0,122.5973,122.8759,122.5177,122.7764,7455.0
2022-06-02 13:25:00,123.47,123.51,123.3,123.32,4221.0,122.8361,122.8759,122.667,122.6869,4221.0
2022-06-02 13:30:00,123.46,123.46,123.12,123.26,12709.0,122.8262,122.8262,122.4879,122.6272,12709.0
2022-06-02 13:35:00,123.22,123.22,122.99,123.05,2775.0,122.5874,122.5874,122.3586,122.4183,2775.0
2022-06-02 13:40:00,123.11,123.26,123.05,123.26,5978.0,122.4779,122.6272,122.4183,122.6272,5978.0
2022-06-02 13:45:00,123.26,123.55,123.24,123.54,9899.0,122.6272,122.9157,122.6073,122.9057,9899.0
2022-06-02 13:50:00,123.54,123.6,123.43,123.43,3160.0,122.9057,122.9654,122.7963,122.7963,3160.0
2022-06-02 13:55:00,123.46,123.46,122.89,122.94,6245.0,122.8262,122.8262,122.2591,122.3088,6245.0
2022-06-02 14:00:00,122.98,123.4,122.98,123.38,12181.0,122.3486,122.7665,122.3486,122.7466,12181.0
2022-06-02 14:05:00,123.36,123.69,123.34,123.69,4111.0,122.7267,123.055,122.7068,123.055,4111.0
2022-06-02 14:10:00,123.69,123.86,123.64,123.69,4403.0,123.055,123.2241,123.0052,123.055,4403.0
2022-06-02 14:15:00,123.69,123.73,123.57,123.71,4947.0,123.055,123.0948,122.9356,123.0749,4947.0
2022-06-02 14:20:00,123.84,123.93,123.79,123.89,4333.0,123.2042,123.2937,123.1545,123.2539,4333.0
2022-06-02 14:25:00,123.8,123.84,123.64,123.75,4059.0,123.1644,123.2042,123.0052,123.1147,4059.0
2022-06-02 14:30:00,123.76,124.0,123.75,123.99,6484.0,123.1246,123.3634,123.1147,123.3534,6484.0
2022-06-02 14:35:00,124.02,124.32,124.01,124.19,9559.0,123.3833,123.6817,123.3733,123.5524,9559.0
2022-06-02 14:40:00,124.11,124.11,123.84,123.85,2646.0,123.4728,123.4728,123.2042,123.2142,2646.0
2022-06-02 14:45:00,123.86,123.94,123.74,123.79,5014.0,123.2241,123.3037,123.1047,123.1545,5014.0
2022-06-02 14:50:00,123.82,123.96,123.75,123.9,2224.0,123.1843,123.3236,123.1147,123.2639,2224.0
2022-06-02 14:55:00,123.83,123.94,123.65,123.65,10813.0,123.1943,123.3037,123.0152,123.0152,10813.0
2022-06-02 15:00:00,123.64,124.09,123.64,124.02,6113.0,123.0052,123.4529,123.0052,123.3833,6113.0
2022-06-02 15:05:00,124.04,124.14,123.96,124.05,5462.0,123.4032,123.5027,123.3236,123.4131,5462.0
2022-06-02 15:10:00,124.05,124.05,123.94,124.02,4666.0,123.4131,123.4131,123.3037,123.3833,4666.0
2022-06-02 15:15:00,124.04,124.04,123.9,124.0,5051.0,123.4032,123.4032,123.2639,123.3634,5051.0
2022-06-02 15:20:00,124.0,124.13,123.96,124.12,4773.0,123.3634,123.4927,123.3236,123.4828,4773.0
2022-06-02 15:25:00,124.1,124.2,123.66,123.72,15285.0,123.4629,123.5624,123.0251,123.0848,15285.0
2022-06-02 15:30:00,123.65,123.95,123.63,123.89,8333.0,123.0152,123.3136,122.9953,123.2539,8333.0
2022-06-02 15:35:00,123.89,124.08,123.87,124.0,10852.0,123.2539,123.443,123.234,123.3634,10852.0
2022-06-02 15:40:00,124.07,124.41,124.07,124.36,12645.0,123.433,123.7713,123.433,123.7215,12645.0
2022-06-02 15:45:00,124.39,124.56,124.29,124.43,20313.0,123.7514,123.9205,123.6519,123.7912,20313.0
2022-06-02 15:50:00,124.44,124.66,124.36,124.54,35668.0,123.8011,124.02,123.7215,123.9006,35668.0
2022-06-02 15:55:00,124.53,124.71,124.45,124.56,47049.0,123.8907,124.0697,123.8111,123.9205,47049.0
2022-06-03 09:30:00,123.72,124.09,123.42,123.5,13307.0,123.0848,123.4529,122.7864,122.8659,13307.0
2022-06-03 09:35:00,123.29,124.3,123.18,124.26,12593.0,122.657,123.6618,122.5476,123.622,12593.0
2022-06-03 09:40:00,124.31,124.49,123.89,124.19,12183.0,123.6718,123.8509,123.2539,123.5524,12183.0
2022-06-03 09:45:00,124.2,124.58,123.96,124.48,4642.0,123.5624,123.9404,123.3236,123.8409,4642.0
2022-06-03 09:50:00,124.48,124.72,124.24,124.43,19542.0,123.8409,124.0797,123.6021,123.7912,19542.0
2022-06-03 09:55:00,124.51,125.19,124.51,125.19,4889.0,123.8708,124.5473,123.8708,124.5473,4889.0
2022-06-03 10:00:00,125.37,125.75,125.35,125.57,12547.0,124.7263,125.1044,124.7064,124.9253,12547.0
2022-06-03 10:05:00,125.57,126.17,125.53,126.0,13912.0,124.9253,125.5222,124.8855,125.3531,13912.0
2022-06-03 10:10:00,125.95,126.5,125.65,126.32,13666.0,125.3034,125.8505,125.0049,125.6715,13666.0
2022-06-03 10:15:00,126.26,126.4,125.87,125.93,10445.0,125.6118,125.7511,125.2238,125.2835,10445.0
2022-06-03 10:20:00,125.94,125.94,125.32,125.66,10458.0,125.2934,125.2934,124.6766,125.0149,10458.0
2022-06-03 10:25:00,125.73,126.12,125.73,125.97,8460.0,125.0845,125.4725,125.0845,125.3233,8460.0
2022-06-03 10:30:00,125.94,125.99,125.73,125.89,10931.0,125.2934,125.3432,125.0845,125.2437,10931.0
2022-06-03 10:35:00,125.96,125.96,125.73,125.75,10843.0,125.3133,125.3133,125.0845,125.1044,10843.0
2022-06-03 10:40:00,125.76,125.89,125.72,125.89,16810.0,125.1143,125.2437,125.0745,125.2437,16810.0
2022-06-03 10:45:00,125.87,126.38,125.86,126.38,10158.0,125.2238,125.7312,125.2138,125.7312,10158.0
2022-06-03 10:50:00,126.43,126.44,126.25,126.39,8395.0,125.7809,125.7909,125.6018,125.7411,8395.0
2022-06-03 10:55:00,126.4,126.72,126.23,126.37,20421.0,125.7511,126.0694,125.5819,125.7212,20421.0
2022-06-03 11:00:00,126.41,126.58,126.24,126.32,11302.0,125.761,125.9301,125.5919,125.6715,11302.0
2022-06-03 11:05:00,126.34,126.42,126.09,126.12,10755.0,125.6914,125.771,125.4426,125.4725,10755.0
2022-06-03 11:10:00,125.95,125.97,125.59,125.97,4903.0,125.3034,125.3233,124.9452,125.3233,4903.0
2022-06-03 11:15:00,125.94,126.37,125.87,126.33,6159.0,125.2934,125.7212,125.2238,125.6814,6159.0
2022-06-03 11:20:00,126.3,126.4,126.15,126.22,5818.0,125.6516,125.7511,125.5023,125.572,5818.0
2022-06-03 11:25:00,126.17,126.32,126.14,126.27,11756.0,125.5222,125.6715,125.4924,125.6217,11756.0
2022-06-03 11:30:00,126.21,126.28,126.05,126.24,5197.0,125.562,125.6317,125.4029,125.5919,5197.0
2022-06-03 11:35:00,126.3,126.54,126.19,126.43,8637.0,125.6516,125.8903,125.5421,125.7809,8637.0
2022-06-03 11:40:00,126.48,126.68,126.41,126.58,8273.0,125.8306,126.0296,125.761,125.9301,8273.0
2022-06-03 11:45:00,126.65,126.65,126.03,126.05,7833.0,125.9998,125.9998,125.383,125.4029,7833.0
2022-06-03 11:50:00,125.95,126.07,125.78,126.02,4942.0,125.3034,125.4228,125.1342,125.373,4942.0
2022-06-03 11:55:00,126.01,126.07,125.82,126.07,10177.0,125.3631,125.4228,125.174,125.4228,10177.0
2022-06-03 12:00:00,126.07,126.46,126.03,126.32,7636.0,125.4228,125.8108,125.383,125.6715,7636.0
2022-06-03 12:05:00,126.39,126.52,126.24,126.25,5000.0,125.7411,125.8704,125.5919,125.6018,5000.0
2022-06-03 12:10:00,126.28,126.57,126.22,126.57,5820.0,125.6317,125.9202,125.572,125.9202,5820.0
2022-06-03 12:15:00,126.55,126.62,126.27,126.27,9075.0,125.9003,125.9699,125.6217,125.6217,9075.0
2022-06-03 12:20:00,126.25,126.83,126.15,126.45,17971.0,125.6018,126.1789,125.5023,125.8008,17971.0
2022-06-03 12:25:00,126.45,126.79,126.33,126.71,10630.0,125.8008,126.1391,125.6814,126.0595,10630.0
2022-06-03 12:30:00,126.76,127.11,126.75,126.89,13389.0,126.1092,126.4574,126.0993,126.2385,13389.0
2022-06-03 12:35:00,126.9,127.1,126.87,126.95,9110.0,126.2485,126.4475,126.2186,126.2982,9110.0
2022-06-03 12:40:00,126.95,127.1,126.81,126.84,5735.0,126.2982,126.4475,126.159,126.1888,5735.0
2022-06-03 12:45:00,126.88,127.13,126.77,127.11,5125.0,126.2286,126.4773,126.1192,126.4574,5125.0
2022-06-03 12:50:00,127.04,127.12,126.91,127.11,3393.0,126.3878,126.4674,126.2584,126.4574,3393.0
2022-06-03 12:55:00,127.12,127.23,127.01,127.23,5126.0,126.4674,126.5768,126.3579,126.5768,5126.0
2022-06-03 13:00:00,127.23,127.54,127.14,127.46,7928.0,126.5768,126.8852,126.4873,126.8056,7928.0
2022-06-03 13:05:00,127.38,127.51,127.31,127.34,4540.0,126.726,126.8554,126.6564,126.6862,4540.0
2022-06-03 13:10:00,127.36,127.57,127.29,127.32,5979.0,126.7061,126.9151,126.6365,126.6663,5979.0
2022-06-03 13:15:00,127.26,127.39,127.13,127.24,7429.0,126.6066,126.736,126.4773,126.5867,7429.0
2022-06-03 13:20:00,127.23,127.67,127.09,127.67,8869.0,126.5768,127.0145,126.4375,127.0145,8869.0
2022-06-03 13:25:00,127.67,127.89,127.63,127.78,9385.0,127.0145,127.2334,126.9747,127.124,9385.0
2022-06-03 13:30:00,127.8,127.91,127.57,127.91,9350.0,127.1439,127.2533,126.9151,127.2533,9350.0
2022-06-03 13:35:00,127.93,127.93,127.71,127.75,6510.0,127.2732,127.2732,127.0543,127.0941,6510.0
2022-06-03 13:40:00,127.72,127.72,127.37,127.52,7421.0,127.0643,127.0643,126.7161,126.8653,7421.0
2022-06-03 13:45:00,127.49,127.81,127.49,127.79,5441.0,126.8355,127.1538,126.8355,127.1339,5441.0
2022-06-03 13:50:00,127.73,127.92,127.7,127.75,3724.0,127.0742,127.2633,127.0444,127.0941,3724.0
2022-06-03 13:55:00,127.77,127.83,127.62,127.73,5294.0,127.114,127.1737,126.9648,127.0742,5294.0
2022-06-03 14:00:00,127.73,127.92,127.5,127.92,7574.0,127.0742,127.2633,126.8454,127.2633,7574.0
2022-06-03 14:05:00,127.92,128.3,127.82,128.12,6401.0,127.2633,127.6413,127.1638,127.4622,6401.0
2022-06-03 14:10:00,128.16,128.28,128.06,128.28,4015.0,127.502,127.6214,127.4025,127.6214,4015.0
2022-06-03 14:15:00,128.22,128.25,128.07,128.19,4430.0,127.5617,127.5916,127.4125,127.5319,4430.0
2022-06-03 14:20:00,128.22,128.45,128.07,128.21,13219.0,127.5617,127.7905,127.4125,127.5518,13219.0
2022-06-03 14:25:00,128.23,128.62,128.22,128.62,6335.0,127.5717,127.9597,127.5617,127.9597,6335.0
2022-06-03 14:30:00,128.57,128.57,128.28,128.39,4703.0,127.9099,127.9099,127.6214,127.7308,4703.0
2022-06-03 14:35:00,128.4,128.45,128.26,128.27,6835.0,127.7408,127.7905,127.6015,127.6115,6835.0
2022-06-03 14:40:00,128.26,128.42,128.23,128.37,3710.0,127.6015,127.7607,127.5717,127.7109,3710.0
2022-06-03 14:45:00,128.44,128.66,128.42,128.63,6276.0,127.7806,127.9995,127.7607,127.9696,6276.0
2022-06-03 14:50:00,128.64,129.07,128.54,129.03,17054.0,127.9796,128.4074,127.8801,128.3676,17054.0
2022-06-03 14:55:00,129.09,129.14,128.81,128.88,13400.0,128.4272,128.477,128.1487,128.2183,13400.0
2022-06-03 15:00:00,128.9,128.91,128.6,128.78,9324.0,128.2382,128.2482,127.9398,128.1188,9324.0
2022-06-03 15:05:00,128.74,128.76,128.47,128.51,5700.0,128.079,128.0989,127.8104,127.8502,5700.0
2022-06-03 15:10:00,128.5,128.61,128.38,128.42,5353.0,127.8403,127.9497,127.7209,127.7607,5353.0
2022-06-03 15:15:00,128.41,128.59,128.35,128.56,5209.0,127.7507,127.9298,127.691,127.9,5209.0
2022-06-03 15:20:00,128.55,128.74,128.54,128.74,5088.0,127.89,128.079,127.8801,128.079,5088.0
2022-06-03 15:25:00,128.73,128.86,128.65,128.76,6975.0,128.0691,128.1984,127.9895,128.0989,6975.0
2022-06-03 15:30:00,128.86,128.97,128.73,128.78,17281.0,128.1984,128.3079,128.0691,128.1188,17281.0
2022-06-03 15:35:00,128.77,129.18,128.74,129.12,37077.0,128.1089,128.5168,128.079,128.4571,37077.0
2022-06-03 15:40:00,129.09,129.3,129.07,129.12,35014.0,128.4272,128.6362,128.4074,128.4571,35014.0
2022-06-03 15:45:00,129.15,129.18,128.8,129.1,33349.0,128.4869,128.5168,128.1387,128.4372,33349.0
2022-06-03 15:50:00,129.08,129.4,128.87,129.34,64259.0,128.4173,128.7357,128.2084,128.676,64259.0
2022-06-03 15:55:00,129.31,129.44,129.03,129.12,89555.0,128.6461,128.7755,128.3676,128.4571,89555.0
2022-06-06 09:30:00,133.86,138.46,133.28,137.55,145798.0,133.1728,137.7491,132.5957,136.8438,145798.0
2022-06-06 09:35:00,137.74,138.05,134.5,134.54,56010.0,137.0328,137.3412,133.8095,133.8493,56010.0
2022-06-06 09:40:00,134.54,135.38,133.87,134.75,59895.0,133.8493,134.685,133.1827,134.0582,59895.0
2022-06-06 09:45:00,134.71,134.71,132.01,133.45,51584.0,134.0184,134.0184,131.3323,132.7649,51584.0
2022-06-06 09:50:00,133.55,133.66,132.26,132.61,35683.0,132.8644,132.9738,131.581,131.9292,35683.0
2022-06-06 09:55:00,132.7,133.68,132.7,132.92,25227.0,132.0187,132.9937,132.0187,132.2376,25227.0
2022-06-06 10:00:00,133.05,133.29,132.56,132.64,20740.0,132.3669,132.6057,131.8794,131.959,20740.0
2022-06-06 10:05:00,132.7,133.01,132.52,132.53,18459.0,132.0187,132.3271,131.8396,131.8496,18459.0
2022-06-06 10:10:00,132.46,132.51,130.93,130.99,33511.0,131.7799,131.8297,130.2578,130.3175,33511.0
2022-06-06 10:15:00,131.0,131.57,131.0,131.29,20154.0,130.3274,130.8945,130.3274,130.616,20154.0
2022-06-06 10:20:00,131.28,131.89,131.26,131.64,15960.0,130.606,131.2129,130.5861,130.9642,15960.0
2022-06-06 10:25:00,131.63,131.97,131.5,131.97,10538.0,130.9542,131.2925,130.8249,131.2925,10538.0
2022-06-06 10:30:00,131.97,132.26,131.73,132.04,10307.0,131.2925,131.581,131.0537,131.3621,10307.0
2022-06-06 10:35:00,132.06,132.5,131.97,132.5,12654.0,131.382,131.8197,131.2925,131.8197,12654.0
2022-06-06 10:40:00,132.56,132.61,132.23,132.47,12483.0,131.8794,131.9292,131.5511,131.7899,12483.0
2022-06-06 10:45:00,132.47,132.47,131.73,131.76,7052.0,131.7899,131.7899,131.0537,131.0835,7052.0
2022-06-06 10:50:00,131.81,131.85,131.32,131.42,6250.0,131.1333,131.1731,130.6458,130.7453,6250.0
2022-06-06 10:55:00,131.48,131.9,131.47,131.89,13023.0,130.805,131.2228,130.795,131.2129,13023.0
2022-06-06 11:00:00,131.84,132.26,131.78,132.14,17531.0,131.1631,131.581,131.1034,131.4616,17531.0
2022-06-06 11:05:00,132.14,132.41,132.13,132.28,18848.0,131.4616,131.7302,131.4516,131.6009,18848.0
2022-06-06 11:10:00,132.2,132.42,132.04,132.42,14215.0,131.5213,131.7402,131.3621,131.7402,14215.0
2022-06-06 11:15:00,132.42,132.45,131.79,131.79,14371.0,131.7402,131.77,131.1134,131.1134,14371.0
2022-06-06 11:20:00,131.71,131.95,131.71,131.89,5940.0,131.0338,131.2726,131.0338,131.2129,5940.0
2022-06-06 11:25:00,131.86,132.05,131.78,131.84,9671.0,131.183,131.3721,131.1034,131.1631,9671.0
2022-06-06 11:30:00,131.92,132.03,131.74,131.86,7467.0,131.2427,131.3522,131.0636,131.183,7467.0
2022-06-06 11:35:00,131.83,132.25,131.8,132.13,8254.0,131.1532,131.571,131.1233,131.4516,8254.0
2022-06-06 11:40:00,132.2,132.35,132.16,132.33,5606.0,131.5213,131.6705,131.4815,131.6506,5606.0
2022-06-06 11:45:00,132.35,132.5,132.27,132.46,11831.0,131.6705,131.8197,131.5909,131.7799,11831.0
2022-06-06 11:50:00,132.46,132.81,132.43,132.53,8841.0,131.7799,132.1281,131.7501,131.8496,8841.0
2022-06-06 11:55:00,132.58,132.65,132.49,132.64,9667.0,131.8993,131.969,131.8098,131.959,9667.0
2022-06-06 12:00:00,132.56,132.58,132.36,132.52,17795.0,131.8794,131.8993,131.6805,131.8396,17795.0
2022-06-06 12:05:00,132.54,132.67,132.45,132.46,10697.0,131.8595,131.9889,131.77,131.7799,10697.0
2022-06-06 12:10:00,132.42,132.42,132.13,132.25,10492.0,131.7402,131.7402,131.4516,131.571,10492.0
2022-06-06 12:15:00,132.22,132.22,131.65,131.65,9324.0,131.5412,131.5412,130.9741,130.9741,9324.0
2022-06-06 12:20:00,131.64,131.64,131.21,131.21,14117.0,130.9642,130.9642,130.5364,130.5364,14117.0
2022-06-06 12:25:00,131.24,131.6,131.19,131.53,26281.0,130.5662,130.9244,130.5165,130.8547,26281.0
2022-06-06 12:30:00,131.53,131.59,131.42,131.54,16717.0,130.8547,130.9144,130.7453,130.8647,16717.0
2022-06-06 12:35:00,131.53,131.54,130.88,131.06,11630.0,130.8547,130.8647,130.2081,130.3871,11630.0
2022-06-06 12:40:00,131.06,131.62,131.06,131.5,10106.0,130.3871,130.9443,130.3871,130.8249,10106.0
2022-06-06 12:45:00,131.5,131.61,131.26,131.44,15198.0,130.8249,130.9343,130.5861,130.7652,15198.0
2022-06-06 12:50:00,131.35,131.43,131.13,131.43,3100.0,130.6756,130.7552,130.4568,130.7552,3100.0
2022-06-06 12:55:00,131.46,131.5,131.33,131.48,3400.0,130.7851,130.8249,130.6557,130.805,3400.0
2022-06-06 13:00:00,131.48,131.56,131.38,131.46,12073.0,130.805,130.8846,130.7055,130.7851,12073.0
2022-06-06 13:05:00,131.5,131.64,131.43,131.58,9860.0,130.8249,130.9642,130.7552,130.9045,9860.0
2022-06-06 13:10:00,131.53,131.71,131.42,131.63,10362.0,130.8547,131.0338,130.7453,130.9542,10362.0
2022-06-06 13:15:00,131.59,131.8,131.53,131.8,7324.0,130.9144,131.1233,130.8547,131.1233,7324.0
2022-06-06 13:20:00,131.79,132.15,131.68,132.03,11502.0,131.1134,131.4715,131.004,131.3522,11502.0
2022-06-06 13:25:00,132.03,132.21,132.03,132.15,8871.0,131.3522,131.5312,131.3522,131.4715,8871.0
2022-06-06 13:30:00,132.08,132.32,132.08,132.31,5881.0,131.4019,131.6407,131.4019,131.6307,5881.0
2022-06-06 13:35:00,132.28,132.45,132.13,132.15,9088.0,131.6009,131.77,131.4516,131.4715,9088.0
2022-06-06 13:40:00,132.14,132.43,132.12,132.43,5049.0,131.4616,131.7501,131.4417,131.7501,5049.0
2022-06-06 13:45:00,132.41,132.46,132.24,132.37,6622.0,131.7302,131.7799,131.5611,131.6904,6622.0
2022-06-06 13:50:00,132.37,132.49,132.27,132.32,4714.0,131.6904,131.8098,131.5909,131.6407,4714.0
2022-06-06 13:55:00,132.35,132.51,132.35,132.51,4092.0,131.6705,131.8297,131.6705,131.8297,4092.0
2022-06-06 14:00:00,132.5,132.55,132.43,132.46,4921.0,131.8197,131.8695,131.7501,131.7799,4921.0
2022-06-06 14:05:00,132.5,132.56,132.26,132.4,11913.0,131.8197,131.8794,131.581,131.7203,11913.0
2022-06-06 14:10:00,132.38,132.41,132.19,132.24,4520.0,131.7004,131.7302,131.5113,131.5611,4520.0
2022-06-06 14:15:00,132.23,132.62,132.15,132.53,7209.0,131.5511,131.9391,131.4715,131.8496,7209.0
2022-06-06 14:20:00,132.55,132.59,132.39,132.53,4976.0,131.8695,131.9093,131.7103,131.8496,4976.0
2022-06-06 14:25:00,132.52,132.54,132.17,132.21,6682.0,131.8396,131.8595,131.4914,131.5312,6682.0
2022-06-06 14:30:00,132.18,132.36,132.14,132.3,5516.0,131.5014,131.6805,131.4616,131.6208,5516.0
2022-06-06 14:35:00,132.37,132.51,132.29,132.36,7475.0,131.6904,131.8297,131.6108,131.6805,7475.0
2022-06-06 14:40:00,132.4,132.55,132.37,132.49,7092.0,131.7203,131.8695,131.6904,131.8098,7092.0
2022-06-06 14:45:00,132.54,132.66,132.42,132.46,7136.0,131.8595,131.9789,131.7402,131.7799,7136.0
2022-06-06 14:50:00,132.44,132.44,132.09,132.4,5844.0,131.76,131.76,131.4118,131.7203,5844.0
2022-06-06 14:55:00,132.34,132.56,132.34,132.52,7139.0,131.6606,131.8794,131.6606,131.8396,7139.0
2022-06-06 15:00:00,132.49,132.57,132.41,132.41,8009.0,131.8098,131.8894,131.7302,131.7302,8009.0
2022-06-06 15:05:00,132.44,132.55,132.26,132.3,8949.0,131.76,131.8695,131.581,131.6208,8949.0
2022-06-06 15:10:00,132.3,132.33,132.18,132.31,7821.0,131.6208,131.6506,131.5014,131.6307,7821.0
2022-06-06 15:15:00,132.31,132.51,132.18,132.23,11497.0,131.6307,131.8297,131.5014,131.5511,11497.0
2022-06-06 15:20:00,132.19,132.26,131.99,132.14,12013.0,131.5113,131.581,131.3124,131.4616,12013.0
2022-06-06 15:25:00,132.15,132.19,131.79,132.06,9712.0,131.4715,131.5113,131.1134,131.382,9712.0
2022-06-06 15:30:00,131.99,132.23,131.99,132.15,14947.0,131.3124,131.5511,131.3124,131.4715,14947.0
2022-06-06 15:35:00,132.13,132.13,131.71,131.75,22480.0,131.4516,131.4516,131.0338,131.0736,22480.0
2022-06-06 15:40:00,131.73,132.17,131.67,132.07,26185.0,131.0537,131.4914,130.994,131.3919,26185.0
2022-06-06 15:45:00,132.02,132.07,131.23,131.4,48420.0,131.3422,131.3919,130.5563,130.7254,48420.0
2022-06-06 15:50:00,131.4,131.89,131.4,131.81,50296.0,130.7254,131.2129,130.7254,131.1333,50296.0
2022-06-06 15:55:00,131.8,131.95,131.35,131.42,107708.0,131.1233,131.2726,130.6756,130.7453,107708.0
2022-06-07 09:30:00,130.27,130.31,128.9,130.31,18928.0,129.6012,129.641,128.2382,129.641,18928.0
2022-06-07 09:35:00,130.28,130.6,129.91,129.94,6353.0,129.6111,129.9295,129.243,129.2729,6353.0
2022-06-07 09:40:00,130.33,131.12,130.33,130.86,6986.0,129.6609,130.4468,129.6609,130.1882,6986.0
2022-06-07 09:45:00,130.97,131.26,130.67,130.67,10516.0,130.2976,130.5861,129.9991,129.9991,10516.0
2022-06-07 09:50:00,130.84,130.99,130.53,130.53,3474.0,130.1683,130.3175,129.8599,129.8599,3474.0
2022-06-07 09:55:00,130.4,130.96,130.38,130.65,12394.0,129.7305,130.2876,129.7106,129.9792,12394.0
2022-06-07 10:00:00,130.77,130.89,130.6,130.89,14350.0,130.0986,130.218,129.9295,130.218,14350.0
2022-06-07 10:05:00,131.0,131.27,130.92,130.97,15710.0,130.3274,130.5961,130.2479,130.2976,15710.0
2022-06-07 10:10:00,130.89,131.35,130.43,131.34,37437.0,130.218,130.6756,129.7604,130.6657,37437.0
2022-06-07 10:15:00,131.34,132.44,131.25,132.34,10230.0,130.6657,131.76,130.5762,131.6606,10230.0
2022-06-07 10:20:00,132.38,132.88,132.26,132.4,5794.0,131.7004,132.1978,131.581,131.7203,5794.0
2022-06-07 10:25:00,132.3,132.43,132.02,132.11,13021.0,131.6208,131.7501,131.3422,131.4317,13021.0
2022-06-07 10:30:00,132.13,132.49,132.05,132.42,7370.0,131.4516,131.8098,131.3721,131.7402,7370.0
2022-06-07 10:35:00,132.36,132.56,132.28,132.43,12167.0,131.6805,131.8794,131.6009,131.7501,12167.0
2022-06-07 10:40:00,132.5,132.74,132.42,132.47,21630.0,131.8197,132.0585,131.7402,131.7899,21630.0
2022-06-07 10:45:00,132.54,132.68,132.31,132.68,5147.0,131.8595,131.9988,131.6307,131.9988,5147.0
2022-06-07 10:50:00,132.68,133.4,132.68,133.4,8321.0,131.9988,132.7151,131.9988,132.7151,8321.0
2022-06-07 10:55:00,133.29,133.29,132.73,132.97,5471.0,132.6057,132.6057,132.0486,132.2873,5471.0
2022-06-07 11:00:00,132.88,133.26,132.88,133.03,9850.0,132.1978,132.5758,132.1978,132.347,9850.0
2022-06-07 11:05:00,133.02,133.17,132.87,132.99,10058.0,132.3371,132.4863,132.1878,132.3072,10058.0
2022-06-07 11:10:00,132.99,132.99,132.59,132.77,7587.0,132.3072,132.3072,131.9093,132.0884,7587.0
2022-06-07 11:15:00,132.79,132.82,132.55,132.55,4316.0,132.1083,132.1381,131.8695,131.8695,4316.0
2022-06-07 11:20:00,132.62,132.69,132.28,132.31,5039.0,131.9391,132.0088,131.6009,131.6307,5039.0
2022-06-07 11:25:00,132.38,132.46,132.23,132.34,6617.0,131.7004,131.7799,131.5511,131.6606,6617.0
2022-06-07 11:30:00,132.26,132.63,132.21,132.47,6327.0,131.581,131.9491,131.5312,131.7899,6327.0
2022-06-07 11:35:00,132.46,132.46,132.13,132.37,4649.0,131.7799,131.7799,131.4516,131.6904,4649.0
2022-06-07 11:40:00,132.32,132.37,132.22,132.24,3201.0,131.6407,131.6904,131.5412,131.5611,3201.0
2022-06-07 11:45:00,132.3,132.55,132.22,132.22,3171.0,131.6208,131.8695,131.5412,131.5412,3171.0
2022-06-07 11:50:00,132.32,132.43,132.19,132.19,3890.0,131.6407,131.7501,131.5113,131.5113,3890.0
2022-06-07 11:55:00,132.22,132.76,132.21,132.76,6758.0,131.5412,132.0784,131.5312,132.0784,6758.0
2022-06-07 12:00:00,132.74,132.78,132.33,132.33,5463.0,132.0585,132.0983,131.6506,131.6506,5463.0
2022-06-07 12:05:00,132.31,132.43,132.17,132.31,6304.0,131.6307,131.7501,131.4914,131.6307,6304.0
2022-06-07 12:10:00,132.32,132.49,132.3,132.42,2948.0,131.6407,131.8098,131.6208,131.7402,2948.0
2022-06-07 12:15:00,132.41,132.48,132.29,132.48,3923.0,131.7302,131.7998,131.6108,131.7998,3923.0
2022-06-07 12:20:00,132.45,132.45,132.3,132.31,3722.0,131.77,131.77,131.6208,131.6307,3722.0
2022-06-07 12:25:00,132.31,132.52,132.31,132.42,4077.0,131.6307,131.8396,131.6307,131.7402,4077.0
2022-06-07 12:30:00,132.42,132.8,132.31,132.78,4243.0,131.7402,132.1182,131.6307,132.0983,4243.0
2022-06-07 12:35:00,132.82,132.91,132.77,132.83,3751.0,132.1381,132.2276,132.0884,132.148,3751.0
2022-06-07 12:40:00,132.89,132.99,132.84,132.93,3854.0,132.2077,132.3072,132.158,132.2475,3854.0
2022-06-07 12:45:00,132.97,133.21,132.96,133.21,4328.0,132.2873,132.5261,132.2774,132.5261,4328.0
2022-06-07 12:50:00,133.18,133.22,133.0,133.22,4453.0,132.4962,132.536,132.3172,132.536,4453.0
2022-06-07 12:55:00,133.17,133.26,133.02,133.25,3653.0,132.4863,132.5758,132.3371,132.5659,3653.0
2022-06-07 13:00:00,133.2,133.3,133.1,133.18,3611.0,132.5161,132.6156,132.4167,132.4962,3611.0
2022-06-07 13:05:00,133.18,133.18,133.09,133.09,2100.0,132.4962,132.4962,132.4067,132.4067,2100.0
2022-06-07 13:10:00,133.11,133.12,132.96,132.97,3058.0,132.4266,132.4366,132.2774,132.2873,3058.0
2022-06-07 13:15:00,132.97,133.1,132.97,133.07,1500.0,132.2873,132.4167,132.2873,132.3868,1500.0
2022-06-07 13:20:00,133.11,133.5,133.09,133.5,11338.0,132.4266,132.8146,132.4067,132.8146,11338.0
2022-06-07 13:25:00,133.5,133.54,133.33,133.4,7256.0,132.8146,132.8544,132.6455,132.7151,7256.0
2022-06-07 13:30:00,133.4,133.45,133.35,133.39,2790.0,132.7151,132.7649,132.6654,132.7052,2790.0
2022-06-07 13:35:00,133.42,133.42,133.14,133.18,6488.0,132.735,132.735,132.4565,132.4962,6488.0
2022-06-07 13:40:00,133.23,133.27,133.13,133.25,4945.0,132.546,132.5858,132.4465,132.5659,4945.0
2022-06-07 13:45:00,133.21,133.26,133.14,133.2,6399.0,132.5261,132.5758,132.4565,132.5161,6399.0
2022-06-07 13:50:00,133.21,133.31,133.17,133.29,3883.0,132.5261,132.6256,132.4863,132.6057,3883.0
2022-06-07 13:55:00,133.28,133.3,133.17,133.21,4856.0,132.5957,132.6156,132.4863,132.5261,4856.0
2022-06-07 14:00:00,133.18,133.19,133.13,133.16,7355.0,132.4962,132.5062,132.4465,132.4764,7355.0
2022-06-07 14:05:00,133.19,133.57,133.14,133.57,7605.0,132.5062,132.8842,132.4565,132.8842,7605.0
2022-06-07 14:10:00,133.55,133.73,133.54,133.73,5730.0,132.8644,133.0434,132.8544,133.0434,5730.0
2022-06-07 14:15:00,133.77,133.86,133.53,133.53,13471.0,133.0832,133.1728,132.8445,132.8445,13471.0
2022-06-07 14:20:00,133.48,133.52,133.4,133.44,2907.0,132.7947,132.8345,132.7151,132.7549,2907.0
2022-06-07 14:25:00,133.44,133.47,133.31,133.45,6706.0,132.7549,132.7848,132.6256,132.7649,6706.0
2022-06-07 14:30:00,133.42,133.55,133.37,133.47,8752.0,132.735,132.8644,132.6853,132.7848,8752.0
2022-06-07 14:35:00,133.48,133.51,133.29,133.29,4200.0,132.7947,132.8246,132.6057,132.6057,4200.0
2022-06-07 14:40:00,133.33,133.35,133.06,133.06,6611.0,132.6455,132.6654,132.3769,132.3769,6611.0
2022-06-07 14:45:00,133.05,133.13,132.76,132.76,14960.0,132.3669,132.4465,132.0784,132.0784,14960.0
2022-06-07 14:50:00,132.79,132.88,132.73,132.75,10464.0,132.1083,132.1978,132.0486,132.0685,10464.0
2022-06-07 14:55:00,132.74,133.03,132.66,132.99,19011.0,132.0585,132.347,131.9789,132.3072,19011.0
2022-06-07 15:00:00,133.09,133.43,133.05,133.34,5125.0,132.4067,132.745,132.3669,132.6554,5125.0
2022-06-07 15:05:00,133.31,133.4,133.26,133.26,5702.0,132.6256,132.7151,132.5758,132.5758,5702.0
2022-06-07 15:10:00,133.24,133.24,133.12,133.16,7093.0,132.5559,132.5559,132.4366,132.4764,7093.0
2022-06-07 15:15:00,133.16,133.53,133.13,133.34,22697.0,132.4764,132.8445,132.4465,132.6554,22697.0
2022-06-07 15:20:00,133.34,133.43,133.25,133.43,9827.0,132.6554,132.745,132.5659,132.745,9827.0
2022-06-07 15:25:00,133.44,133.67,133.44,133.59,14239.0,132.7549,132.9837,132.7549,132.9041,14239.0
2022-06-07 15:30:00,133.6,133.73,133.42,133.59,27514.0,132.9141,133.0434,132.735,132.9041,27514.0
2022-06-07 15:35:00,133.63,133.77,133.61,133.77,15381.0,132.9439,133.0832,132.924,133.0832,15381.0
2022-06-07 15:40:00,133.74,133.95,133.69,133.92,50045.0,133.0534,133.2623,133.0036,133.2325,50045.0
2022-06-07 15:45:00,133.85,134.16,133.85,134.1,18425.0,133.1628,133.4712,133.1628,133.4115,18425.0
2022-06-07 15:50:00,134.07,134.16,133.71,133.72,44231.0,133.3817,133.4712,133.0235,133.0335,44231.0
2022-06-07 15:55:00,133.74,134.03,133.69,133.69,104314.0,133.0534,133.3419,133.0036,133.0036,104314.0
2022-06-08 09:30:00,133.18,133.18,132.05,132.37,15773.0,132.4962,132.4962,131.3721,131.6904,15773.0
2022-06-08 09:35:00,132.93,133.1,132.57,132.79,4555.0,132.2475,132.4167,131.8894,132.1083,4555.0
2022-06-08 09:40:00,132.62,132.82,132.35,132.53,4698.0,131.9391,132.1381,131.6705,131.8496,4698.0
2022-06-08 09:45:00,132.39,132.97,132.19,132.97,4260.0,131.7103,132.2873,131.5113,132.2873,4260.0
2022-06-08 09:50:00,132.85,132.85,132.12,132.3,14250.0,132.1679,132.1679,131.4417,131.6208,14250.0
2022-06-08 09:55:00,132.3,132.91,131.94,132.75,12175.0,131.6208,132.2276,131.2626,132.0685,12175.0
2022-06-08 10:00:00,132.82,132.96,132.07,132.23,32614.0,132.1381,132.2774,131.3919,131.5511,32614.0
2022-06-08 10:05:00,132.23,132.37,132.09,132.16,6562.0,131.5511,131.6904,131.4118,131.4815,6562.0
2022-06-08 10:10:00,132.08,132.08,131.33,131.34,6133.0,131.4019,131.4019,130.6557,130.6657,6133.0
2022-06-08 10:15:00,131.13,131.23,130.78,131.1,11908.0,130.4568,130.5563,130.1086,130.4269,11908.0
2022-06-08 10:20:00,131.11,131.34,130.97,131.19,9310.0,130.4369,130.6657,130.2976,130.5165,9310.0
2022-06-08 10:25:00,131.19,131.43,131.06,131.19,13058.0,130.5165,130.7552,130.3871,130.5165,13058.0
2022-06-08 10:30:00,131.11,131.58,131.11,131.56,12652.0,130.4369,130.9045,130.4369,130.8846,12652.0
2022-06-08 10:35:00,131.56,131.57,131.18,131.18,9375.0,130.8846,130.8945,130.5065,130.5065,9375.0
2022-06-08 10:40:00,131.18,131.27,130.85,131.09,8291.0,130.5065,130.5961,130.1782,130.417,8291.0
2022-06-08 10:45:00,131.04,131.36,131.04,131.34,7748.0,130.3672,130.6856,130.3672,130.6657,7748.0
2022-06-08 10:50:00,131.38,131.38,130.97,131.09,9216.0,130.7055,130.7055,130.2976,130.417,9216.0
2022-06-08 10:55:00,131.18,131.51,131.13,131.31,13909.0,130.5065,130.8348,130.4568,130.6359,13909.0
2022-06-08 11:00:00,131.32,131.32,131.05,131.28,10201.0,130.6458,130.6458,130.3772,130.606,10201.0
2022-06-08 11:05:00,131.28,131.35,131.2,131.3,8984.0,130.606,130.6756,130.5264,130.6259,8984.0
2022-06-08 11:10:00,131.33,131.78,131.29,131.78,9814.0,130.6557,131.1034,130.616,131.1034,9814.0
2022-06-08 11:15:00,131.78,131.78,131.39,131.46,8022.0,131.1034,131.1034,130.7154,130.7851,8022.0
2022-06-08 11:20:00,131.48,131.48,131.27,131.29,6585.0,130.805,130.805,130.5961,130.616,6585.0
2022-06-08 11:25:00,131.35,131.59,131.22,131.47,11154.0,130.6756,130.9144,130.5463,130.795,11154.0
2022-06-08 11:30:00,131.51,132.02,131.51,132.01,5980.0,130.8348,131.3422,130.8348,131.3323,5980.0
2022-06-08 11:35:00,132.05,132.15,131.89,131.89,10199.0,131.3721,131.4715,131.2129,131.2129,10199.0
2022-06-08 11:40:00,131.89,131.92,131.53,131.53,8026.0,131.2129,131.2427,130.8547,130.8547,8026.0
2022-06-08 11:45:00,131.43,131.5,131.17,131.24,9392.0,130.7552,130.8249,130.4966,130.5662,9392.0
2022-06-08 11:50:00,131.24,131.59,131.24,131.43,8294.0,130.5662,130.9144,130.5662,130.7552,8294.0
2022-06-08 11:55:00,131.38,131.55,131.34,131.45,9402.0,130.7055,130.8746,130.6657,130.7751,9402.0
2022-06-08 12:00:00,131.4,131.65,131.4,131.59,8796.0,130.7254,130.9741,130.7254,130.9144,8796.0
2022-06-08 12:05:00,131.5,131.53,131.34,131.5,7206.0,130.8249,130.8547,130.6657,130.8249,7206.0
2022-06-08 12:10:00,131.5,131.57,131.42,131.52,4586.0,130.8249,130.8945,130.7453,130.8448,4586.0
2022-06-08 12:15:00,131.48,131.51,131.3,131.5,10718.0,130.805,130.8348,130.6259,130.8249,10718.0
2022-06-08 12:20:00,131.5,131.51,131.37,131.45,5827.0,130.8249,130.8348,130.6955,130.7751,5827.0
2022-06-08 12:25:00,131.43,131.47,131.25,131.28,6312.0,130.7552,130.795,130.5762,130.606,6312.0
2022-06-08 12:30:00,131.32,131.32,131.06,131.18,6861.0,130.6458,130.6458,130.3871,130.5065,6861.0
2022-06-08 12:35:00,131.19,131.38,130.65,130.79,9502.0,130.5165,130.7055,129.9792,130.1185,9502.0
2022-06-08 12:40:00,130.79,130.79,130.51,130.53,5904.0,130.1185,130.1185,129.84,129.8599,5904.0
2022-06-08 12:45:00,130.53,130.67,130.44,130.64,9600.0,129.8599,129.9991,129.7703,129.9693,9600.0
2022-06-08 12:50:00,130.6,130.81,130.6,130.69,4013.0,129.9295,130.1384,129.9295,130.019,4013.0
2022-06-08 12:55:00,130.71,130.96,130.63,130.96,8999.0,130.0389,130.2876,129.9593,130.2876,8999.0
2022-06-08 13:00:00,130.96,131.01,130.74,130.91,6817.0,130.2876,130.3374,130.0688,130.2379,6817.0
2022-06-08 13:05:00,130.92,131.16,130.91,131.04,12237.0,130.2479,130.4866,130.2379,130.3672,12237.0
2022-06-08 13:10:00,131.06,131.19,130.84,131.0,12453.0,130.3871,130.5165,130.1683,130.3274,12453.0
2022-06-08 13:15:00,131.06,131.59,131.03,131.4,12775.0,130.3871,130.9144,130.3573,130.7254,12775.0
2022-06-08 13:20:00,131.33,131.38,130.91,131.01,8066.0,130.6557,130.7055,130.2379,130.3374,8066.0
2022-06-08 13:25:00,131.03,131.16,130.9,131.11,4981.0,130.3573,130.4866,130.228,130.4369,4981.0
2022-06-08 13:30:00,131.08,131.08,130.72,130.84,4133.0,130.407,130.407,130.0489,130.1683,4133.0
2022-06-08 13:35:00,130.84,130.84,130.46,130.57,7790.0,130.1683,130.1683,129.7902,129.8996,7790.0
2022-06-08 13:40:00,130.51,130.52,130.34,130.43,12345.0,129.84,129.8499,129.6708,129.7604,12345.0
2022-06-08 13:45:00,130.46,130.58,130.45,130.45,28603.0,129.7902,129.9096,129.7803,129.7803,28603.0
2022-06-08 13:50:00,130.47,130.47,130.06,130.16,8562.0,129.8002,129.8002,129.3923,129.4918,8562.0
2022-06-08 13:55:00,130.12,130.18,129.89,129.89,5450.0,129.452,129.5117,129.2231,129.2231,5450.0
2022-06-08 14:00:00,129.97,130.06,129.86,129.95,12955.0,129.3027,129.3923,129.1933,129.2828,12955.0
2022-06-08 14:05:00,129.91,130.0,129.85,129.87,8365.0,129.243,129.3326,129.1833,129.2032,8365.0
2022-06-08 14:10:00,129.88,129.94,129.69,129.81,8588.0,129.2132,129.2729,129.0242,129.1436,8588.0
2022-06-08 14:15:00,129.78,129.86,129.68,129.77,8960.0,129.1137,129.1933,129.0142,129.1038,8960.0
2022-06-08 14:20:00,129.82,129.82,129.6,129.68,4841.0,129.1535,129.1535,128.9346,129.0142,4841.0
2022-06-08 14:25:00,129.62,129.62,129.34,129.59,6097.0,128.9545,128.9545,128.676,128.9247,6097.0
2022-06-08 14:30:00,129.55,129.56,129.36,129.36,11421.0,128.8849,128.8948,128.6959,128.6959,11421.0
2022-06-08 14:35:00,129.3,129.4,129.25,129.35,6192.0,128.6362,128.7357,128.5864,128.6859,6192.0
2022-06-08 14:40:00,129.34,129.72,129.34,129.68,10399.0,128.676,129.054,128.676,129.0142,10399.0
2022-06-08 14:45:00,129.66,129.69,129.42,129.48,7899.0,128.9943,129.0242,128.7556,128.8152,7899.0
2022-06-08 14:50:00,129.47,129.5,129.33,129.37,6882.0,128.8053,128.8351,128.666,128.7058,6882.0
2022-06-08 14:55:00,129.28,129.43,129.21,129.37,7794.0,128.6163,128.7655,128.5466,128.7058,7794.0
2022-06-08 15:00:00,129.35,129.41,129.27,129.38,6958.0,128.6859,128.7456,128.6063,128.7158,6958.0
2022-06-08 15:05:00,129.39,129.4,129.15,129.31,8114.0,128.7257,128.7357,128.4869,128.6461,8114.0
2022-06-08 15:10:00,129.34,129.69,129.34,129.61,12381.0,128.676,129.0242,128.676,128.9446,12381.0
2022-06-08 15:15:00,129.62,130.09,129.61,129.94,23657.0,128.9545,129.4221,128.9446,129.2729,23657.0
2022-06-08 15:20:00,129.91,130.12,129.67,130.05,12138.0,129.243,129.452,129.0043,129.3823,12138.0
2022-06-08 15:25:00,129.99,130.06,129.93,129.99,10573.0,129.3226,129.3923,129.2629,129.3226,10573.0
2022-06-08 15:30:00,130.0,130.43,129.99,130.22,28102.0,129.3326,129.7604,129.3226,129.5514,28102.0
2022-06-08 15:35:00,130.26,130.47,130.15,130.43,26024.0,129.5912,129.8002,129.4818,129.7604,26024.0
2022-06-08 15:40:00,130.4,130.81,130.34,130.79,22348.0,129.7305,130.1384,129.6708,130.1185,22348.0
2022-06-08 15:45:00,130.77,130.77,130.43,130.46,55480.0,130.0986,130.0986,129.7604,129.7902,55480.0
2022-06-08 15:50:00,130.48,130.71,130.3,130.52,35369.0,129.8101,130.0389,129.631,129.8499,35369.0
2022-06-08 15:55:00,130.6,130.6,130.36,130.44,67506.0,129.9295,129.9295,129.6907,129.7703,67506.0
2022-06-09 09:30:00,129.74,130.17,129.24,129.8,10159.0,129.0739,129.5017,128.5765,129.1336,10159.0
2022-06-09 09:35:00,129.46,129.68,129.12,129.2,3356.0,128.7953,129.0142,128.4571,128.5367,3356.0
2022-06-09 09:40:00,129.15,129.19,128.67,128.77,3906.0,128.4869,128.5267,128.0094,128.1089,3906.0
2022-06-09 09:45:00,128.99,129.15,128.42,128.94,4918.0,128.3278,128.4869,127.7607,128.278,4918.0
2022-06-09 09:50:00,128.91,129.28,128.79,129.05,3517.0,128.2482,128.6163,128.1288,128.3875,3517.0
2022-06-09 09:55:00,128.95,129.42,128.78,129.42,10212.0,128.288,128.7556,128.1188,128.7556,10212.0
2022-06-09 10:00:00,129.47,129.94,129.47,129.69,8575.0,128.8053,129.2729,128.8053,129.0242,8575.0
2022-06-09 10:05:00,129.42,129.5,129.04,129.19,2127.0,128.7556,128.8351,128.3775,128.5267,2127.0
2022-06-09 10:10:00,129.06,129.29,128.98,129.2,3250.0,128.3974,128.6262,128.3178,128.5367,3250.0
2022-06-09 10:15:00,129.2,130.07,129.2,130.07,6844.0,128.5367,129.4022,128.5367,129.4022,6844.0
2022-06-09 10:20:00,130.07,130.57,130.0,130.35,13759.0,129.4022,129.8996,129.3326,129.6808,13759.0
2022-06-09 10:25:00,130.44,130.86,130.22,130.67,10021.0,129.7703,130.1882,129.5514,129.9991,10021.0
2022-06-09 10:30:00,130.79,131.25,130.79,131.1,13342.0,130.1185,130.5762,130.1185,130.4269,13342.0
2022-06-09 10:35:00,131.19,131.34,130.94,131.34,3870.0,130.5165,130.6657,130.2677,130.6657,3870.0
2022-06-09 10:40:00,131.22,131.27,130.94,131.1,8765.0,130.5463,130.5961,130.2677,130.4269,8765.0
2022-06-09 10:45:00,131.07,131.19,131.0,131.11,4157.0,130.3971,130.5165,130.3274,130.4369,4157.0
2022-06-09 10:50:00,131.08,131.19,130.92,130.99,12776.0,130.407,130.5165,130.2479,130.3175,12776.0
2022-06-09 10:55:00,130.93,131.37,130.92,131.18,1507.0,130.2578,130.6955,130.2479,130.5065,1507.0
2022-06-09 11:00:00,131.24,131.24,130.49,130.49,2386.0,130.5662,130.5662,129.8201,129.8201,2386.0
2022-06-09 11:05:00,130.56,130.67,130.35,130.52,3436.0,129.8897,129.9991,129.6808,129.8499,3436.0
2022-06-09 11:10:00,130.54,130.82,130.54,130.82,1200.0,129.8698,130.1484,129.8698,130.1484,1200.0
2022-06-09 11:15:00,130.91,130.98,130.77,130.91,2720.0,130.2379,130.3075,130.0986,130.2379,2720.0
2022-06-09 11:20:00,130.96,131.04,130.84,130.84,3916.0,130.2876,130.3672,130.1683,130.1683,3916.0
2022-06-09 11:25:00,130.92,131.01,130.67,130.67,1100.0,130.2479,130.3374,129.9991,129.9991,1100.0
2022-06-09 11:30:00,130.59,130.99,130.59,130.99,5966.0,129.9195,130.3175,129.9195,130.3175,5966.0
2022-06-09 11:35:00,131.1,131.17,130.9,131.03,3399.0,130.4269,130.4966,130.228,130.3573,3399.0
2022-06-09 11:40:00,131.18,131.66,131.18,131.53,2969.0,130.5065,130.9841,130.5065,130.8547,2969.0
2022-06-09 11:45:00,131.52,131.67,131.47,131.52,9062.0,130.8448,130.994,130.795,130.8448,9062.0
2022-06-09 11:50:00,131.52,131.86,131.46,131.86,4172.0,130.8448,131.183,130.7851,131.183,4172.0
2022-06-09 11:55:00,131.84,132.07,131.84,132.05,3004.0,131.1631,131.3919,131.1631,131.3721,3004.0
2022-06-09 12:00:00,132.05,132.12,131.87,131.93,4602.0,131.3721,131.4417,131.193,131.2527,4602.0
2022-06-09 12:05:00,131.92,131.93,131.57,131.59,1328.0,131.2427,131.2527,130.8945,130.9144,1328.0
2022-06-09 12:10:00,131.52,131.64,131.48,131.56,3714.0,130.8448,130.9642,130.805,130.8846,3714.0
2022-06-09 12:15:00,131.6,131.61,131.49,131.56,2043.0,130.9244,130.9343,130.8149,130.8846,2043.0
2022-06-09 12:20:00,131.52,131.72,131.42,131.66,10136.0,130.8448,131.0437,130.7453,130.9841,10136.0
2022-06-09 12:25:00,131.79,131.79,131.53,131.64,1923.0,131.1134,131.1134,130.8547,130.9642,1923.0
2022-06-09 12:30:00,131.65,131.85,131.5,131.77,7517.0,130.9741,131.1731,130.8249,131.0935,7517.0
2022-06-09 12:35:00,131.74,132.09,131.74,132.04,3637.0,131.0636,131.4118,131.0636,131.3621,3637.0
2022-06-09 12:40:00,132.1,132.55,132.07,132.41,9845.0,131.4218,131.8695,131.3919,131.7302,9845.0
2022-06-09 12:45:00,132.29,132.29,131.92,131.92,3997.0,131.6108,131.6108,131.2427,131.2427,3997.0
2022-06-09 12:50:00,131.89,132.17,131.88,131.98,1781.0,131.2129,131.4914,131.2029,131.3024,1781.0
2022-06-09 12:55:00,131.9,132.2,131.75,132.19,2022.0,131.2228,131.5213,131.0736,131.5113,2022.0
2022-06-09 13:00:00,132.0,132.15,132.0,132.1,700.0,131.3223,131.4715,131.3223,131.4218,700.0
2022-06-09 13:05:00,132.14,132.26,132.12,132.19,2702.0,131.4616,131.581,131.4417,131.5113,2702.0
2022-06-09 13:10:00,132.16,132.46,132.16,132.45,2014.0,131.4815,131.7799,131.4815,131.77,2014.0
2022-06-09 13:15:00,132.39,132.45,132.2,132.28,2040.0,131.7103,131.77,131.5213,131.6009,2040.0
2022-06-09 13:20:00,132.25,132.38,132.07,132.07,2400.0,131.571,131.7004,131.3919,131.3919,2400.0
2022-06-09 13:25:00,132.11,132.12,131.8,131.86,3243.0,131.4317,131.4417,131.1233,131.183,3243.0
2022-06-09 13:30:00,131.77,131.86,131.69,131.8,900.0,131.0935,131.183,131.0139,131.1233,900.0
2022-06-09 13:35:00,131.75,131.8,131.61,131.8,3820.0,131.0736,131.1233,130.9343,131.1233,3820.0
2022-06-09 13:40:00,131.78,131.87,131.74,131.79,1812.0,131.1034,131.193,131.0636,131.1134,1812.0
2022-06-09 13:45:00,131.87,132.04,131.82,132.03,3138.0,131.193,131.3621,131.1432,131.3522,3138.0
2022-06-09 13:50:00,132.15,132.36,132.01,132.34,7209.0,131.4715,131.6805,131.3323,131.6606,7209.0
2022-06-09 13:55:00,132.25,132.71,132.25,132.71,5283.0,131.571,132.0287,131.571,132.0287,5283.0
2022-06-09 14:00:00,132.63,132.68,132.4,132.5,4345.0,131.9491,131.9988,131.7203,131.8197,4345.0
2022-06-09 14:05:00,132.44,132.44,132.27,132.27,1902.0,131.76,131.76,131.5909,131.5909,1902.0
2022-06-09 14:10:00,132.32,132.32,132.13,132.28,3308.0,131.6407,131.6407,131.4516,131.6009,3308.0
2022-06-09 14:15:00,132.25,132.46,132.23,132.46,2503.0,131.571,131.7799,131.5511,131.7799,2503.0
2022-06-09 14:20:00,132.44,132.54,132.33,132.41,5069.0,131.76,131.8595,131.6506,131.7302,5069.0
2022-06-09 14:25:00,132.32,132.54,132.32,132.53,4936.0,131.6407,131.8595,131.6407,131.8496,4936.0
2022-06-09 14:30:00,132.5,132.5,132.25,132.27,6046.0,131.8197,131.8197,131.571,131.5909,6046.0
2022-06-09 14:35:00,132.3,132.45,132.24,132.45,5062.0,131.6208,131.77,131.5611,131.77,5062.0
2022-06-09 14:40:00,132.53,132.57,132.32,132.35,4733.0,131.8496,131.8894,131.6407,131.6705,4733.0
2022-06-09 14:45:00,132.36,132.49,132.31,132.33,3282.0,131.6805,131.8098,131.6307,131.6506,3282.0
2022-06-09 14:50:00,132.4,132.44,132.32,132.4,3258.0,131.7203,131.76,131.6407,131.7203,3258.0
2022-06-09 14:55:00,132.37,132.54,132.28,132.32,5112.0,131.6904,131.8595,131.6009,131.6407,5112.0
2022-06-09 15:00:00,132.21,132.21,132.0,132.0,3210.0,131.5312,131.5312,131.3223,131.3223,3210.0
2022-06-09 15:05:00,131.96,132.04,131.9,131.91,5132.0,131.2825,131.3621,131.2228,131.2328,5132.0
2022-06-09 15:10:00,131.95,131.97,131.75,131.81,7072.0,131.2726,131.2925,131.0736,131.1333,7072.0
2022-06-09 15:15:00,131.74,132.06,131.7,131.97,9187.0,131.0636,131.382,131.0238,131.2925,9187.0
2022-06-09 15:20:00,132.05,132.11,131.91,132.08,4541.0,131.3721,131.4317,131.2328,131.4019,4541.0
2022-06-09 15:25:00,132.11,132.12,131.73,131.73,4437.0,131.4317,131.4417,131.0537,131.0537,4437.0
2022-06-09 15:30:00,131.72,131.77,131.61,131.62,5883.0,131.0437,131.0935,130.9343,130.9443,5883.0
2022-06-09 15:35:00,131.62,131.73,131.51,131.64,11288.0,130.9443,131.0537,130.8348,130.9642,11288.0
2022-06-09 15:40:00,131.57,131.57,131.29,131.4,11424.0,130.8945,130.8945,130.616,130.7254,11424.0
2022-06-09 15:45:00,131.38,131.43,130.93,131.01,22516.0,130.7055,130.7552,130.2578,130.3374,22516.0
2022-06-09 15:50:00,131.01,131.25,130.87,131.02,27763.0,130.3374,130.5762,130.1981,130.3473,27763.0
2022-06-09 15:55:00,131.11,131.13,130.61,130.74,69926.0,130.4369,130.4568,129.9394,130.0688,69926.0
2022-06-10 09:30:00,128.47,128.87,127.37,127.43,18983.0,127.8104,128.2084,126.7161,126.7758,18983.0
2022-06-10 09:35:00,127.7,128.51,127.7,128.18,3361.0,127.0444,127.8502,127.0444,127.5219,3361.0
2022-06-10 09:40:00,128.22,129.06,128.22,128.87,7544.0,127.5617,128.3974,127.5617,128.2084,7544.0
2022-06-10 09:45:00,129.07,129.07,128.41,128.44,7539.0,128.4074,128.4074,127.7507,127.7806,7539.0
2022-06-10 09:50:00,128.51,128.72,128.27,128.53,3731.0,127.8502,128.0591,127.6115,127.8701,3731.0
2022-06-10 09:55:00,128.42,128.42,127.82,128.05,6304.0,127.7607,127.7607,127.1638,127.3926,6304.0
2022-06-10 10:00:00,127.52,127.52,126.39,126.55,6618.0,126.8653,126.8653,125.7411,125.9003,6618.0
2022-06-10 10:05:00,126.69,126.71,126.22,126.23,3704.0,126.0396,126.0595,125.572,125.5819,3704.0
2022-06-10 10:10:00,126.3,126.3,125.66,125.7,6547.0,125.6516,125.6516,125.0149,125.0547,6547.0
2022-06-10 10:15:00,125.65,125.95,125.52,125.63,8247.0,125.0049,125.3034,124.8756,124.985,8247.0
2022-06-10 10:20:00,125.57,125.71,125.32,125.42,6281.0,124.9253,125.0646,124.6766,124.7761,6281.0
2022-06-10 10:25:00,125.44,125.65,125.26,125.42,5035.0,124.796,125.0049,124.6169,124.7761,5035.0
2022-06-10 10:30:00,125.26,125.53,125.19,125.45,6621.0,124.6169,124.8855,124.5473,124.8059,6621.0
2022-06-10 10:35:00,125.38,125.92,125.32,125.92,4758.0,124.7363,125.2735,124.6766,125.2735,4758.0
2022-06-10 10:40:00,125.88,125.93,125.56,125.84,18182.0,125.2337,125.2835,124.9154,125.1939,18182.0
2022-06-10 10:45:00,125.74,126.12,125.59,126.12,10162.0,125.0944,125.4725,124.9452,125.4725,10162.0
2022-06-10 10:50:00,126.19,126.49,126.0,126.1,6240.0,125.5421,125.8406,125.3531,125.4526,6240.0
2022-06-10 10:55:00,126.16,126.19,125.92,125.92,10464.0,125.5123,125.5421,125.2735,125.2735,10464.0
2022-06-10 11:00:00,125.87,126.04,125.44,125.47,12093.0,125.2238,125.3929,124.796,124.8258,12093.0
2022-06-10 11:05:00,125.45,125.61,125.44,125.48,5257.0,124.8059,124.9651,124.796,124.8358,5257.0
2022-06-10 11:10:00,125.45,125.48,125.2,125.37,12742.0,124.8059,124.8358,124.5572,124.7263,12742.0
2022-06-10 11:15:00,125.37,125.53,124.81,125.53,17105.0,124.7263,124.8855,124.1692,124.8855,17105.0
2022-06-10 11:20:00,125.51,125.64,125.39,125.4,22192.0,124.8656,124.995,124.7462,124.7562,22192.0
2022-06-10 11:25:00,125.32,125.32,124.97,125.01,4331.0,124.6766,124.6766,124.3284,124.3682,4331.0
2022-06-10 11:30:00,124.97,125.18,124.73,124.88,5070.0,124.3284,124.5373,124.0896,124.2389,5070.0
2022-06-10 11:35:00,124.82,125.0,124.65,125.0,5890.0,124.1792,124.3582,124.01,124.3582,5890.0
2022-06-10 11:40:00,124.98,125.51,124.97,125.5,3059.0,124.3383,124.8656,124.3284,124.8557,3059.0
2022-06-10 11:45:00,125.48,125.74,125.47,125.48,7542.0,124.8358,125.0944,124.8258,124.8358,7542.0
2022-06-10 11:50:00,125.41,125.49,125.3,125.34,9323.0,124.7661,124.8457,124.6567,124.6965,9323.0
2022-06-10 11:55:00,125.28,125.73,125.28,125.64,10612.0,124.6368,125.0845,124.6368,124.995,10612.0
2022-06-10 12:00:00,125.63,125.74,125.5,125.66,8363.0,124.985,125.0944,124.8557,125.0149,8363.0
2022-06-10 12:05:00,125.72,125.9,125.69,125.8,4123.0,125.0745,125.2536,125.0447,125.1541,4123.0
2022-06-10 12:10:00,125.79,125.79,125.37,125.54,4480.0,125.1442,125.1442,124.7263,124.8955,4480.0
2022-06-10 12:15:00,125.45,125.76,125.39,125.76,4366.0,124.8059,125.1143,124.7462,125.1143,4366.0
2022-06-10 12:20:00,125.79,126.15,125.78,126.09,5261.0,125.1442,125.5023,125.1342,125.4426,5261.0
2022-06-10 12:25:00,126.05,126.11,125.81,126.11,8399.0,125.4029,125.4625,125.1641,125.4625,8399.0
2022-06-10 12:30:00,126.13,126.28,125.93,125.99,4530.0,125.4824,125.6317,125.2835,125.3432,4530.0
2022-06-10 12:35:00,125.94,126.08,125.91,126.08,5953.0,125.2934,125.4327,125.2636,125.4327,5953.0
2022-06-10 12:40:00,126.02,126.28,125.94,126.24,5914.0,125.373,125.6317,125.2934,125.5919,5914.0
2022-06-10 12:45:00,126.26,126.3,125.98,126.09,5329.0,125.6118,125.6516,125.3332,125.4426,5329.0
2022-06-10 12:50:00,126.07,126.07,125.44,125.44,35725.0,125.4228,125.4228,124.796,124.796,35725.0
2022-06-10 12:55:00,125.42,125.8,125.35,125.8,4348.0,124.7761,125.1541,124.7064,125.1541,4348.0
2022-06-10 13:00:00,125.84,125.84,125.52,125.73,3667.0,125.1939,125.1939,124.8756,125.0845,3667.0
2022-06-10 13:05:00,125.8,126.18,125.78,126.17,6330.0,125.1541,125.5322,125.1342,125.5222,6330.0
2022-06-10 13:10:00,126.22,126.31,126.13,126.26,12244.0,125.572,125.6615,125.4824,125.6118,12244.0
2022-06-10 13:15:00,126.22,126.28,125.96,126.28,8023.0,125.572,125.6317,125.3133,125.6317,8023.0
2022-06-10 13:20:00,126.29,126.29,126.19,126.2,3129.0,125.6416,125.6416,125.5421,125.5521,3129.0
2022-06-10 13:25:00,126.15,126.27,126.01,126.27,5917.0,125.5023,125.6217,125.3631,125.6217,5917.0
2022-06-10 13:30:00,126.24,126.32,126.14,126.23,6464.0,125.5919,125.6715,125.4924,125.5819,6464.0
2022-06-10 13:35:00,126.28,126.41,126.22,126.37,4436.0,125.6317,125.761,125.572,125.7212,4436.0
2022-06-10 13:40:00,126.32,126.34,126.16,126.27,3065.0,125.6715,125.6914,125.5123,125.6217,3065.0
2022-06-10 13:45:00,126.25,126.5,126.25,126.43,3700.0,125.6018,125.8505,125.6018,125.7809,3700.0
2022-06-10 13:50:00,126.44,126.45,126.12,126.13,3433.0,125.7909,125.8008,125.4725,125.4824,3433.0
2022-06-10 13:55:00,126.06,126.11,125.81,126.05,8481.0,125.4128,125.4625,125.1641,125.4029,8481.0
2022-06-10 14:00:00,126.06,126.12,125.92,126.01,7050.0,125.4128,125.4725,125.2735,125.3631,7050.0
2022-06-10 14:05:00,126.0,126.15,125.99,126.11,4297.0,125.3531,125.5023,125.3432,125.4625,4297.0
2022-06-10 14:10:00,126.18,126.32,126.16,126.28,6488.0,125.5322,125.6715,125.5123,125.6317,6488.0
2022-06-10 14:15:00,126.32,126.38,126.24,126.35,5359.0,125.6715,125.7312,125.5919,125.7013,5359.0
2022-06-10 14:20:00,126.37,126.43,126.31,126.33,3452.0,125.7212,125.7809,125.6615,125.6814,3452.0
2022-06-10 14:25:00,126.35,126.36,125.97,126.01,5981.0,125.7013,125.7113,125.3233,125.3631,5981.0
2022-06-10 14:30:00,126.04,126.55,126.01,126.45,9568.0,125.3929,125.9003,125.3631,125.8008,9568.0
2022-06-10 14:35:00,126.43,126.44,126.16,126.36,8923.0,125.7809,125.7909,125.5123,125.7113,8923.0
2022-06-10 14:40:00,126.37,126.37,126.19,126.28,6100.0,125.7212,125.7212,125.5421,125.6317,6100.0
2022-06-10 14:45:00,126.28,126.67,126.27,126.67,4938.0,125.6317,126.0197,125.6217,126.0197,4938.0
2022-06-10 14:50:00,126.7,126.99,126.65,126.99,7867.0,126.0495,126.338,125.9998,126.338,7867.0
2022-06-10 14:55:00,127.0,127.31,126.99,127.17,8954.0,126.348,126.6564,126.338,126.5171,8954.0
2022-06-10 15:00:00,127.16,127.3,126.86,126.89,7557.0,126.5072,126.6464,126.2087,126.2385,7557.0
2022-06-10 15:05:00,126.82,126.86,126.68,126.82,7363.0,126.1689,126.2087,126.0296,126.1689,7363.0
2022-06-10 15:10:00,126.78,127.29,126.77,127.25,14981.0,126.1291,126.6365,126.1192,126.5967,14981.0
2022-06-10 15:15:00,127.21,127.65,127.19,127.65,12207.0,126.5569,126.9946,126.537,126.9946,12207.0
2022-06-10 15:20:00,127.66,127.74,127.33,127.74,14539.0,127.0046,127.0842,126.6763,127.0842,14539.0
2022-06-10 15:25:00,127.78,127.91,127.59,127.67,9908.0,127.124,127.2533,126.9349,127.0145,9908.0
2022-06-10 15:30:00,127.68,127.7,127.26,127.29,19635.0,127.0245,127.0444,126.6066,126.6365,19635.0
2022-06-10 15:35:00,127.32,127.68,127.14,127.63,14263.0,126.6663,127.0245,126.4873,126.9747,14263.0
2022-06-10 15:40:00,127.63,127.88,127.28,127.44,32295.0,126.9747,127.2235,126.6265,126.7857,32295.0
2022-06-10 15:45:00,127.49,127.59,127.08,127.08,47973.0,126.8355,126.9349,126.4276,126.4276,47973.0
2022-06-10 15:50:00,127.04,127.46,126.72,126.85,55952.0,126.3878,126.8056,126.0694,126.1987,55952.0
2022-06-10 15:55:00,126.84,127.02,126.55,126.61,94010.0,126.1888,126.3679,125.9003,125.96,94010.0
2022-06-13 09:30:00,125.36,126.93,124.51,125.7,85862.0,124.7164,126.2783,123.8708,125.0547,85862.0
2022-06-13 09:35:00,125.63,126.09,125.12,125.38,6547.0,124.985,125.4426,124.4776,124.7363,6547.0
2022-06-13 09:40:00,125.18,126.4,125.05,126.4,14060.0,124.5373,125.7511,124.408,125.7511,14060.0
2022-06-13 09:45:00,126.19,126.98,125.69,125.69,11904.0,125.5421,126.3281,125.0447,125.0447,11904.0
2022-06-13 09:50:00,125.76,126.11,125.32,125.76,17823.0,125.1143,125.4625,124.6766,125.1143,17823.0
2022-06-13 09:55:00,125.79,126.7,125.61,126.38,23080.0,125.1442,126.0495,124.9651,125.7312,23080.0
2022-06-13 10:00:00,126.61,127.01,125.52,125.74,14427.0,125.96,126.3579,124.8756,125.0944,14427.0
2022-06-13 10:05:00,125.66,126.38,125.65,126.27,10778.0,125.0149,125.7312,125.0049,125.6217,10778.0
2022-06-13 10:10:00,126.08,126.32,125.24,125.63,18405.0,125.4327,125.6715,124.597,124.985,18405.0
2022-06-13 10:15:00,125.51,125.59,124.8,124.87,25833.0,124.8656,124.9452,124.1593,124.2289,25833.0
2022-06-13 10:20:00,124.93,125.21,124.73,124.73,15702.0,124.2886,124.5672,124.0896,124.0896,15702.0
2022-06-13 10:25:00,124.67,125.1,124.65,124.92,6662.0,124.0299,124.4577,124.01,124.2787,6662.0
2022-06-13 10:30:00,124.9,124.99,124.52,124.78,18258.0,124.2588,124.3483,123.8807,124.1394,18258.0
2022-06-13 10:35:00,124.75,124.82,124.11,124.17,24119.0,124.1095,124.1792,123.4728,123.5325,24119.0
2022-06-13 10:40:00,124.21,124.29,123.4,123.4,19680.0,123.5723,123.6519,122.7665,122.7665,19680.0
2022-06-13 10:45:00,123.42,123.45,123.09,123.15,14100.0,122.7864,122.8162,122.4581,122.5177,14100.0
2022-06-13 10:50:00,123.09,124.09,123.09,123.98,32877.0,122.4581,123.4529,122.4581,123.3435,32877.0
2022-06-13 10:55:00,123.9,124.33,123.73,124.18,11316.0,123.2639,123.6917,123.0948,123.5425,11316.0
2022-06-13 11:00:00,124.12,124.47,124.01,124.15,16283.0,123.4828,123.831,123.3733,123.5126,16283.0
2022-06-13 11:05:00,124.15,124.26,123.92,124.02,11176.0,123.5126,123.622,123.2838,123.3833,11176.0
2022-06-13 11:10:00,124.01,124.76,123.97,124.64,9278.0,123.3733,124.1195,123.3335,124.0001,9278.0
2022-06-13 11:15:00,124.7,125.94,124.69,125.86,47366.0,124.0598,125.2934,124.0498,125.2138,47366.0
2022-06-13 11:20:00,125.68,125.89,125.29,125.59,9145.0,125.0348,125.2437,124.6468,124.9452,9145.0
2022-06-13 11:25:00,125.64,126.05,125.62,126.04,14766.0,124.995,125.4029,124.9751,125.3929,14766.0
2022-06-13 11:30:00,126.04,126.26,125.9,125.93,15513.0,125.3929,125.6118,125.2536,125.2835,15513.0
2022-06-13 11:35:00,125.91,126.43,125.85,126.43,8148.0,125.2636,125.7809,125.2039,125.7809,8148.0
2022-06-13 11:40:00,126.43,126.7,126.35,126.38,33181.0,125.7809,126.0495,125.7013,125.7312,33181.0
2022-06-13 11:45:00,126.4,126.53,126.15,126.53,14181.0,125.7511,125.8804,125.5023,125.8804,14181.0
2022-06-13 11:50:00,126.6,126.65,126.01,126.06,23080.0,125.95,125.9998,125.3631,125.4128,23080.0
2022-06-13 11:55:00,126.16,126.49,126.09,126.48,31297.0,125.5123,125.8406,125.4426,125.8306,31297.0
2022-06-13 12:00:00,126.48,126.6,126.05,126.58,18975.0,125.8306,125.95,125.4029,125.9301,18975.0
2022-06-13 12:05:00,126.5,126.9,126.37,126.73,7522.0,125.8505,126.2485,125.7212,126.0794,7522.0
2022-06-13 12:10:00,126.67,126.91,126.53,126.61,6782.0,126.0197,126.2584,125.8804,125.96,6782.0
2022-06-13 12:15:00,126.87,127.07,126.58,126.97,7288.0,126.2186,126.4176,125.9301,126.3181,7288.0
2022-06-13 12:20:00,127.09,127.45,126.98,127.31,13257.0,126.4375,126.7957,126.3281,126.6564,13257.0
2022-06-13 12:25:00,127.47,127.75,127.29,127.42,16209.0,126.8156,127.0941,126.6365,126.7658,16209.0
2022-06-13 12:30:00,127.34,128.27,127.2,128.26,14929.0,126.6862,127.6115,126.547,127.6015,14929.0
2022-06-13 12:35:00,128.25,128.73,128.2,128.47,22439.0,127.5916,128.0691,127.5418,127.8104,22439.0
2022-06-13 12:40:00,128.41,128.55,127.77,127.79,12864.0,127.7507,127.89,127.114,127.1339,12864.0
2022-06-13 12:45:00,127.63,127.79,127.23,127.34,6151.0,126.9747,127.1339,126.5768,126.6862,6151.0
2022-06-13 12:50:00,127.37,127.82,127.31,127.31,11169.0,126.7161,127.1638,126.6564,126.6564,11169.0
2022-06-13 12:55:00,127.34,127.42,126.82,126.86,7800.0,126.6862,126.7658,126.1689,126.2087,7800.0
2022-06-13 13:00:00,126.95,127.06,126.74,126.77,5567.0,126.2982,126.4077,126.0893,126.1192,5567.0
2022-06-13 13:05:00,126.72,127.14,126.71,127.14,15046.0,126.0694,126.4873,126.0595,126.4873,15046.0
2022-06-13 13:10:00,127.09,127.17,126.85,126.98,5383.0,126.4375,126.5171,126.1987,126.3281,5383.0
2022-06-13 13:15:00,127.08,127.1,126.93,127.07,5940.0,126.4276,126.4475,126.2783,126.4176,5940.0
2022-06-13 13:20:00,127.02,127.27,126.98,127.16,5732.0,126.3679,126.6166,126.3281,126.5072,5732.0
2022-06-13 13:25:00,127.12,127.38,126.97,127.38,4346.0,126.4674,126.726,126.3181,126.726,4346.0
2022-06-13 13:30:00,127.58,127.66,127.18,127.22,6520.0,126.925,127.0046,126.5271,126.5668,6520.0
2022-06-13 13:35:00,127.22,127.52,127.17,127.52,5951.0,126.5668,126.8653,126.5171,126.8653,5951.0
2022-06-13 13:40:00,127.56,128.1,127.45,128.09,5165.0,126.9051,127.4423,126.7957,127.4324,5165.0
2022-06-13 13:45:00,128.08,128.38,128.01,128.33,7934.0,127.4224,127.7209,127.3528,127.6711,7934.0
2022-06-13 13:50:00,128.31,128.41,127.86,127.93,4325.0,127.6513,127.7507,127.2036,127.2732,4325.0
2022-06-13 13:55:00,128.0,128.18,127.92,128.09,16056.0,127.3428,127.5219,127.2633,127.4324,16056.0
2022-06-13 14:00:00,127.94,127.94,127.31,127.31,8682.0,127.2832,127.2832,126.6564,126.6564,8682.0
2022-06-13 14:05:00,127.25,127.25,126.84,127.18,11487.0,126.5967,126.5967,126.1888,126.5271,11487.0
2022-06-13 14:10:00,127.14,127.41,127.07,127.1,2924.0,126.4873,126.7559,126.4176,126.4475,2924.0
2022-06-13 14:15:00,127.18,127.32,127.14,127.29,5215.0,126.5271,126.6663,126.4873,126.6365,5215.0
2022-06-13 14:20:00,127.3,127.69,127.3,127.58,35107.0,126.6464,127.0344,126.6464,126.925,35107.0
2022-06-13 14:25:00,127.58,127.92,127.57,127.76,8210.0,126.925,127.2633,126.9151,127.1041,8210.0
2022-06-13 14:30:00,127.72,127.72,127.07,127.45,5004.0,127.0643,127.0643,126.4176,126.7957,5004.0
2022-06-13 14:35:00,127.4,127.88,127.4,127.61,4914.0,126.7459,127.2235,126.7459,126.9548,4914.0
2022-06-13 14:40:00,127.67,127.93,127.61,127.73,4601.0,127.0145,127.2732,126.9548,127.0742,4601.0
2022-06-13 14:45:00,127.74,127.82,127.56,127.66,5039.0,127.0842,127.1638,126.9051,127.0046,5039.0
2022-06-13 14:50:00,127.53,127.62,127.34,127.38,3445.0,126.8753,126.9648,126.6862,126.726,3445.0
2022-06-13 14:55:00,127.31,127.36,127.16,127.19,4990.0,126.6564,126.7061,126.5072,126.537,4990.0
2022-06-13 15:00:00,127.15,127.3,126.97,127.25,4447.0,126.4972,126.6464,126.3181,126.5967,4447.0
2022-06-13 15:05:00,127.27,127.37,126.9,126.9,6301.0,126.6166,126.7161,126.2485,126.2485,6301.0
2022-06-13 15:10:00,126.94,126.96,126.71,126.76,5928.0,126.2883,126.3082,126.0595,126.1092,5928.0
2022-06-13 15:15:00,126.71,127.52,126.59,127.07,12045.0,126.0595,126.8653,125.9401,126.4176,12045.0
2022-06-13 15:20:00,126.95,127.19,126.72,126.79,9810.0,126.2982,126.537,126.0694,126.1391,9810.0
2022-06-13 15:25:00,126.83,126.91,126.54,126.54,24457.0,126.1789,126.2584,125.8903,125.8903,24457.0
2022-06-13 15:30:00,126.54,126.54,125.67,125.76,25549.0,125.8903,125.8903,125.0248,125.1143,25549.0
2022-06-13 15:35:00,125.78,125.82,124.92,124.95,31910.0,125.1342,125.174,124.2787,124.3085,31910.0
2022-06-13 15:40:00,124.91,125.16,124.72,125.03,36465.0,124.2687,124.5174,124.0797,124.3881,36465.0
2022-06-13 15:45:00,125.0,125.28,124.97,125.07,25174.0,124.3582,124.6368,124.3284,124.4279,25174.0
2022-06-13 15:50:00,125.1,125.77,124.95,125.73,62315.0,124.4577,125.1243,124.3085,125.0845,62315.0
2022-06-13 15:55:00,125.72,125.89,125.45,125.81,130710.0,125.0745,125.2437,124.8059,125.1641,130710.0
2022-06-14 09:30:00,125.86,126.46,125.11,125.42,15909.0,125.2138,125.8108,124.4677,124.7761,15909.0
2022-06-14 09:35:00,125.17,125.49,124.54,124.83,12509.0,124.5274,124.8457,123.9006,124.1891,12509.0
2022-06-14 09:40:00,124.93,125.26,124.3,125.23,9833.0,124.2886,124.6169,123.6618,124.5871,9833.0
2022-06-14 09:45:00,125.0,126.17,124.97,125.53,14011.0,124.3582,125.5222,124.3284,124.8855,14011.0
2022-06-14 09:50:00,125.55,126.01,124.81,125.98,8813.0,124.9054,125.3631,124.1692,125.3332,8813.0
2022-06-14 09:55:00,126.09,126.21,125.83,126.03,4627.0,125.4426,125.562,125.184,125.383,4627.0
2022-06-14 10:00:00,126.12,126.22,125.66,125.79,5745.0,125.4725,125.572,125.0149,125.1442,5745.0
2022-06-14 10:05:00,125.81,126.49,125.73,125.81,8445.0,125.1641,125.8406,125.0845,125.1641,8445.0
2022-06-14 10:10:00,125.79,126.12,125.23,125.37,5864.0,125.1442,125.4725,124.5871,124.7263,5864.0
2022-06-14 10:15:00,125.39,125.39,124.93,125.02,6057.0,124.7462,124.7462,124.2886,124.3781,6057.0
2022-06-14 10:20:00,124.99,125.24,124.61,125.04,6261.0,124.3483,124.597,123.9702,124.398,6261.0
2022-06-14 10:25:00,125.0,125.32,124.82,124.97,9863.0,124.3582,124.6766,124.1792,124.3284,9863.0
2022-06-14 10:30:00,124.93,125.15,124.7,124.86,4234.0,124.2886,124.5075,124.0598,124.219,4234.0
2022-06-14 10:35:00,125.0,125.2,124.94,125.17,4224.0,124.3582,124.5572,124.2986,124.5274,4224.0
2022-06-14 10:40:00,125.21,125.5,125.13,125.38,5072.0,124.5672,124.8557,124.4876,124.7363,5072.0
2022-06-14 10:45:00,125.42,126.07,125.39,126.03,3810.0,124.7761,125.4228,124.7462,125.383,3810.0
2022-06-14 10:50:00,126.08,126.09,125.64,125.64,10182.0,125.4327,125.4426,124.995,124.995,10182.0
2022-06-14 10:55:00,125.62,125.74,125.29,125.29,7273.0,124.9751,125.0944,124.6468,124.6468,7273.0
2022-06-14 11:00:00,125.29,125.49,125.24,125.35,5381.0,124.6468,124.8457,124.597,124.7064,5381.0
2022-06-14 11:05:00,125.24,125.29,124.96,125.06,4930.0,124.597,124.6468,124.3185,124.4179,4930.0
2022-06-14 11:10:00,125.03,125.37,124.96,125.37,5321.0,124.3881,124.7263,124.3185,124.7263,5321.0
2022-06-14 11:15:00,125.28,125.66,125.27,125.58,10005.0,124.6368,125.0149,124.6269,124.9353,10005.0
2022-06-14 11:20:00,125.51,125.57,125.06,125.57,5557.0,124.8656,124.9253,124.4179,124.9253,5557.0
2022-06-14 11:25:00,125.48,125.74,125.26,125.31,5934.0,124.8358,125.0944,124.6169,124.6667,5934.0
2022-06-14 11:30:00,125.2,125.41,125.0,125.35,5145.0,124.5572,124.7661,124.3582,124.7064,5145.0
2022-06-14 11:35:00,125.55,125.55,125.15,125.16,9503.0,124.9054,124.9054,124.5075,124.5174,9503.0
2022-06-14 11:40:00,125.2,125.65,125.02,125.62,12777.0,124.5572,125.0049,124.3781,124.9751,12777.0
2022-06-14 11:45:00,125.71,125.74,125.11,125.2,4292.0,125.0646,125.0944,124.4677,124.5572,4292.0
2022-06-14 11:50:00,125.24,125.29,125.09,125.29,3850.0,124.597,124.6468,124.4478,124.6468,3850.0
2022-06-14 11:55:00,125.43,125.66,125.42,125.64,3371.0,124.786,125.0149,124.7761,124.995,3371.0
2022-06-14 12:00:00,125.53,125.63,125.08,125.2,7236.0,124.8855,124.985,124.4378,124.5572,7236.0
2022-06-14 12:05:00,125.21,125.39,125.04,125.24,15000.0,124.5672,124.7462,124.398,124.597,15000.0
2022-06-14 12:10:00,125.17,125.2,124.92,124.92,4539.0,124.5274,124.5572,124.2787,124.2787,4539.0
2022-06-14 12:15:00,124.98,125.4,124.89,125.31,6559.0,124.3383,124.7562,124.2488,124.6667,6559.0
2022-06-14 12:20:00,125.4,125.46,124.9,125.08,5813.0,124.7562,124.8159,124.2588,124.4378,5813.0
2022-06-14 12:25:00,125.1,125.17,124.96,125.01,3711.0,124.4577,124.5274,124.3185,124.3682,3711.0
2022-06-14 12:30:00,124.96,125.18,124.94,125.15,7468.0,124.3185,124.5373,124.2986,124.5075,7468.0
2022-06-14 12:35:00,125.05,125.12,124.86,125.07,6497.0,124.408,124.4776,124.219,124.4279,6497.0
2022-06-14 12:40:00,125.04,125.18,124.99,125.13,3567.0,124.398,124.5373,124.3483,124.4876,3567.0
2022-06-14 12:45:00,125.14,125.14,124.96,125.0,6997.0,124.4975,124.4975,124.3185,124.3582,6997.0
2022-06-14 12:50:00,125.0,125.31,124.97,125.2,5637.0,124.3582,124.6667,124.3284,124.5572,5637.0
2022-06-14 12:55:00,125.23,125.44,125.19,125.41,5609.0,124.5871,124.796,124.5473,124.7661,5609.0
2022-06-14 13:00:00,125.38,125.48,125.0,125.18,8107.0,124.7363,124.8358,124.3582,124.5373,8107.0
2022-06-14 13:05:00,125.18,125.56,125.12,125.56,4838.0,124.5373,124.9154,124.4776,124.9154,4838.0
2022-06-14 13:10:00,125.51,125.68,125.36,125.58,9089.0,124.8656,125.0348,124.7164,124.9353,9089.0
2022-06-14 13:15:00,125.56,126.15,125.52,126.04,15090.0,124.9154,125.5023,124.8756,125.3929,15090.0
2022-06-14 13:20:00,126.1,126.21,125.86,125.86,9165.0,125.4526,125.562,125.2138,125.2138,9165.0
2022-06-14 13:25:00,125.89,125.89,125.49,125.49,8740.0,125.2437,125.2437,124.8457,124.8457,8740.0
2022-06-14 13:30:00,125.5,125.73,125.25,125.25,6710.0,124.8557,125.0845,124.607,124.607,6710.0
2022-06-14 13:35:00,125.22,125.44,125.02,125.1,7740.0,124.5771,124.796,124.3781,124.4577,7740.0
2022-06-14 13:40:00,125.15,125.22,124.99,125.18,9834.0,124.5075,124.5771,124.3483,124.5373,9834.0
2022-06-14 13:45:00,125.19,125.29,124.94,125.11,6749.0,124.5473,124.6468,124.2986,124.4677,6749.0
2022-06-14 13:50:00,124.98,125.18,124.97,125.18,4921.0,124.3383,124.5373,124.3284,124.5373,4921.0
2022-06-14 13:55:00,125.15,125.44,125.12,125.23,8636.0,124.5075,124.796,124.4776,124.5871,8636.0
2022-06-14 14:00:00,125.21,125.49,125.21,125.26,5212.0,124.5672,124.8457,124.5672,124.6169,5212.0
2022-06-14 14:05:00,125.15,125.68,125.11,125.62,5729.0,124.5075,125.0348,124.4677,124.9751,5729.0
2022-06-14 14:10:00,125.52,125.52,124.98,125.06,6882.0,124.8756,124.8756,124.3383,124.4179,6882.0
2022-06-14 14:15:00,125.08,125.12,124.98,125.04,5719.0,124.4378,124.4776,124.3383,124.398,5719.0
2022-06-14 14:20:00,125.06,125.23,124.99,125.0,6249.0,124.4179,124.5871,124.3483,124.3582,6249.0
2022-06-14 14:25:00,124.97,125.13,124.96,125.07,4015.0,124.3284,124.4876,124.3185,124.4279,4015.0
2022-06-14 14:30:00,125.03,125.11,124.92,125.11,13021.0,124.3881,124.4677,124.2787,124.4677,13021.0
2022-06-14 14:35:00,125.04,125.12,124.99,125.0,4694.0,124.398,124.4776,124.3483,124.3582,4694.0
2022-06-14 14:40:00,125.0,125.05,124.75,124.81,28427.0,124.3582,124.408,124.1095,124.1692,28427.0
2022-06-14 14:45:00,124.81,125.0,124.43,124.43,15839.0,124.1692,124.3582,123.7912,123.7912,15839.0
2022-06-14 14:50:00,124.25,124.25,123.85,123.85,13046.0,123.6121,123.6121,123.2142,123.2142,13046.0
2022-06-14 14:55:00,123.74,123.74,123.44,123.54,9096.0,123.1047,123.1047,122.8063,122.9057,9096.0
2022-06-14 15:00:00,123.53,123.71,123.46,123.61,7427.0,122.8958,123.0749,122.8262,122.9754,7427.0
2022-06-14 15:05:00,123.52,123.52,123.04,123.07,6815.0,122.8858,122.8858,122.4083,122.4382,6815.0
2022-06-14 15:10:00,123.08,123.21,122.78,122.78,8442.0,122.4481,122.5774,122.1496,122.1496,8442.0
2022-06-14 15:15:00,122.77,122.81,122.47,122.6,12112.0,122.1397,122.1795,121.8412,121.9706,12112.0
2022-06-14 15:20:00,122.59,122.93,122.59,122.7,8276.0,121.9606,122.2989,121.9606,122.0701,8276.0
2022-06-14 15:25:00,122.69,123.32,122.68,123.32,13380.0,122.0601,122.6869,122.0502,122.6869,13380.0
2022-06-14 15:30:00,123.28,123.72,123.25,123.47,11644.0,122.6471,123.0848,122.6172,122.8361,11644.0
2022-06-14 15:35:00,123.48,123.9,123.45,123.73,14509.0,122.846,123.2639,122.8162,123.0948,14509.0
2022-06-14 15:40:00,123.77,124.07,123.59,123.59,18831.0,123.1346,123.433,122.9555,122.9555,18831.0
2022-06-14 15:45:00,123.6,123.92,123.5,123.87,23326.0,122.9654,123.2838,122.8659,123.234,23326.0
2022-06-14 15:50:00,123.94,123.94,123.48,123.74,39270.0,123.3037,123.3037,122.846,123.1047,39270.0
2022-06-14 15:55:00,123.64,123.72,123.41,123.56,60572.0,123.0052,123.0848,122.7764,122.9256,60572.0
2022-06-15 09:30:00,123.8,124.6,123.8,124.36,23345.0,123.1644,123.9603,123.1644,123.7215,23345.0
2022-06-15 09:35:00,124.42,124.49,123.9,123.98,5411.0,123.7812,123.8509,123.2639,123.3435,5411.0
2022-06-15 09:40:00,124.13,124.68,124.13,124.68,8273.0,123.4927,124.0399,123.4927,124.0399,8273.0
2022-06-15 09:45:00,124.53,124.73,124.16,124.65,7296.0,123.8907,124.0896,123.5226,124.01,7296.0
2022-06-15 09:50:00,124.54,124.77,124.28,124.28,7463.0,123.9006,124.1294,123.6419,123.6419,7463.0
2022-06-15 09:55:00,124.21,124.39,123.94,124.02,18316.0,123.5723,123.7514,123.3037,123.3833,18316.0
2022-06-15 10:00:00,124.09,124.38,123.67,124.3,30836.0,123.4529,123.7414,123.0351,123.6618,30836.0
2022-06-15 10:05:00,124.36,124.63,124.31,124.47,13516.0,123.7215,123.9901,123.6718,123.831,13516.0
2022-06-15 10:10:00,124.58,125.26,124.57,125.12,4264.0,123.9404,124.6169,123.9305,124.4776,4264.0
2022-06-15 10:15:00,125.09,125.28,124.92,124.94,8975.0,124.4478,124.6368,124.2787,124.2986,8975.0
2022-06-15 10:20:00,124.9,125.05,124.67,124.99,11396.0,124.2588,124.408,124.0299,124.3483,11396.0
2022-06-15 10:25:00,125.03,125.26,124.87,125.11,3730.0,124.3881,124.6169,124.2289,124.4677,3730.0
2022-06-15 10:30:00,125.17,125.4,124.97,125.23,10756.0,124.5274,124.7562,124.3284,124.5871,10756.0
2022-06-15 10:35:00,125.31,125.46,125.31,125.43,3740.0,124.6667,124.8159,124.6667,124.786,3740.0
2022-06-15 10:40:00,125.4,125.5,125.27,125.5,3985.0,124.7562,124.8557,124.6269,124.8557,3985.0
2022-06-15 10:45:00,125.61,125.65,125.24,125.24,7219.0,124.9651,125.0049,124.597,124.597,7219.0
2022-06-15 10:50:00,125.3,125.3,124.62,124.63,4616.0,124.6567,124.6567,123.9802,123.9901,4616.0
2022-06-15 10:55:00,124.63,125.07,124.6,125.06,13201.0,123.9901,124.4279,123.9603,124.4179,13201.0
2022-06-15 11:00:00,124.98,124.98,124.48,124.63,4116.0,124.3383,124.3383,123.8409,123.9901,4116.0
2022-06-15 11:05:00,124.61,124.98,124.61,124.65,8600.0,123.9702,124.3383,123.9702,124.01,8600.0
2022-06-15 11:10:00,124.76,124.83,124.47,124.64,4823.0,124.1195,124.1891,123.831,124.0001,4823.0
2022-06-15 11:15:00,124.55,124.91,124.55,124.67,7089.0,123.9106,124.2687,123.9106,124.0299,7089.0
2022-06-15 11:20:00,124.56,124.56,124.21,124.45,5503.0,123.9205,123.9205,123.5723,123.8111,5503.0
2022-06-15 11:25:00,124.46,124.78,124.46,124.68,5294.0,123.821,124.1394,123.821,124.0399,5294.0
2022-06-15 11:30:00,124.67,124.81,124.61,124.64,2707.0,124.0299,124.1692,123.9702,124.0001,2707.0
2022-06-15 11:35:00,124.57,124.86,124.52,124.72,4220.0,123.9305,124.219,123.8807,124.0797,4220.0
2022-06-15 11:40:00,124.74,124.93,124.74,124.8,5929.0,124.0996,124.2886,124.0996,124.1593,5929.0
2022-06-15 11:45:00,124.82,125.0,124.71,124.86,10215.0,124.1792,124.3582,124.0697,124.219,10215.0
2022-06-15 11:50:00,124.86,124.96,124.73,124.81,2346.0,124.219,124.3185,124.0896,124.1692,2346.0
2022-06-15 11:55:00,124.9,125.07,124.79,125.03,4469.0,124.2588,124.4279,124.1493,124.3881,4469.0
2022-06-15 12:00:00,125.04,125.11,124.94,125.0,2925.0,124.398,124.4677,124.2986,124.3582,2925.0
2022-06-15 12:05:00,124.98,124.98,124.5,124.62,2872.0,124.3383,124.3383,123.8608,123.9802,2872.0
2022-06-15 12:10:00,124.56,124.66,124.42,124.43,1856.0,123.9205,124.02,123.7812,123.7912,1856.0
2022-06-15 12:15:00,124.46,124.53,124.38,124.4,5816.0,123.821,123.8907,123.7414,123.7613,5816.0
2022-06-15 12:20:00,124.4,124.57,124.4,124.49,2575.0,123.7613,123.9305,123.7613,123.8509,2575.0
2022-06-15 12:25:00,124.44,124.49,124.4,124.48,2100.0,123.8011,123.8509,123.7613,123.8409,2100.0
2022-06-15 12:30:00,124.45,124.7,124.45,124.54,2096.0,123.8111,124.0598,123.8111,123.9006,2096.0
2022-06-15 12:35:00,124.53,124.58,124.39,124.51,4278.0,123.8907,123.9404,123.7514,123.8708,4278.0
2022-06-15 12:40:00,124.54,124.54,124.17,124.2,2751.0,123.9006,123.9006,123.5325,123.5624,2751.0
2022-06-15 12:45:00,124.16,124.36,123.9,123.98,16555.0,123.5226,123.7215,123.2639,123.3435,16555.0
2022-06-15 12:50:00,124.01,124.01,123.02,123.02,9309.0,123.3733,123.3733,122.3884,122.3884,9309.0
2022-06-15 12:55:00,122.99,123.13,122.78,122.91,9712.0,122.3586,122.4978,122.1496,122.279,9712.0
2022-06-15 13:00:00,122.81,123.25,122.77,123.25,4277.0,122.1795,122.6172,122.1397,122.6172,4277.0
2022-06-15 13:05:00,123.2,123.2,122.96,122.97,3150.0,122.5675,122.5675,122.3287,122.3387,3150.0
2022-06-15 13:10:00,123.07,123.28,123.06,123.23,6101.0,122.4382,122.6471,122.4282,122.5973,6101.0
2022-06-15 13:15:00,123.22,123.22,122.99,123.09,4114.0,122.5874,122.5874,122.3586,122.4581,4114.0
2022-06-15 13:20:00,123.06,123.17,122.99,123.13,2358.0,122.4282,122.5376,122.3586,122.4978,2358.0
2022-06-15 13:25:00,123.09,123.27,123.08,123.16,4320.0,122.4581,122.6371,122.4481,122.5277,4320.0
2022-06-15 13:30:00,123.23,123.31,123.15,123.2,1672.0,122.5973,122.6769,122.5177,122.5675,1672.0
2022-06-15 13:35:00,123.18,123.18,123.07,123.16,2105.0,122.5476,122.5476,122.4382,122.5277,2105.0
2022-06-15 13:40:00,123.17,123.41,123.16,123.26,6260.0,122.5376,122.7764,122.5277,122.6272,6260.0
2022-06-15 13:45:00,123.17,123.34,123.05,123.05,5192.0,122.5376,122.7068,122.4183,122.4183,5192.0
2022-06-15 13:50:00,123.01,123.34,122.97,123.31,3339.0,122.3785,122.7068,122.3387,122.6769,3339.0
2022-06-15 13:55:00,123.45,124.05,123.45,124.05,3592.0,122.8162,123.4131,122.8162,123.4131,3592.0
2022-06-15 14:00:00,123.61,123.95,122.84,122.84,4186.0,122.9754,123.3136,122.2093,122.2093,4186.0
2022-06-15 14:05:00,123.03,123.03,121.91,122.56,7300.0,122.3984,122.3984,121.2841,121.9308,7300.0
2022-06-15 14:10:00,122.43,122.63,121.85,122.25,19471.0,121.8014,122.0004,121.2244,121.6224,19471.0
2022-06-15 14:15:00,122.26,123.02,122.24,122.7,12188.0,121.6323,122.3884,121.6124,122.0701,12188.0
2022-06-15 14:20:00,122.75,122.94,121.82,122.01,11757.0,122.1198,122.3088,121.1946,121.3836,11757.0
2022-06-15 14:25:00,122.19,122.51,122.1,122.22,3881.0,121.5627,121.881,121.4731,121.5925,3881.0
2022-06-15 14:30:00,122.09,122.2,120.93,121.28,22876.0,121.4632,121.5726,120.3091,120.6573,22876.0
2022-06-15 14:35:00,121.14,123.0,121.14,122.98,11192.0,120.5181,122.3685,120.5181,122.3486,11192.0
2022-06-15 14:40:00,122.81,124.44,122.81,124.39,24498.0,122.1795,123.8011,122.1795,123.7514,24498.0
2022-06-15 14:45:00,124.37,124.69,123.49,123.62,32026.0,123.7315,124.0498,122.856,122.9853,32026.0
2022-06-15 14:50:00,123.63,123.95,122.56,122.75,33181.0,122.9953,123.3136,121.9308,122.1198,33181.0
2022-06-15 14:55:00,122.96,123.0,121.88,122.37,39774.0,122.3287,122.3685,121.2543,121.7417,39774.0
2022-06-15 15:00:00,122.5,123.45,122.47,123.37,11484.0,121.8711,122.8162,121.8412,122.7366,11484.0
2022-06-15 15:05:00,123.41,123.85,123.3,123.75,17687.0,122.7764,123.2142,122.667,123.1147,17687.0
2022-06-15 15:10:00,123.75,123.92,123.01,123.34,23133.0,123.1147,123.2838,122.3785,122.7068,23133.0
2022-06-15 15:15:00,123.32,123.57,123.01,123.57,19131.0,122.6869,122.9356,122.3785,122.9356,19131.0
2022-06-15 15:20:00,123.62,124.59,123.61,124.52,6641.0,122.9853,123.9504,122.9754,123.8807,6641.0
2022-06-15 15:25:00,124.55,125.0,124.45,124.99,7541.0,123.9106,124.3582,123.8111,124.3483,7541.0
2022-06-15 15:30:00,125.01,125.52,124.8,125.52,13108.0,124.3682,124.8756,124.1593,124.8756,13108.0
2022-06-15 15:35:00,125.48,125.6,125.02,125.09,13349.0,124.8358,124.9552,124.3781,124.4478,13349.0
2022-06-15 15:40:00,125.09,125.09,124.14,124.27,40656.0,124.4478,124.4478,123.5027,123.632,40656.0
2022-06-15 15:45:00,124.15,124.51,123.91,124.51,22949.0,123.5126,123.8708,123.2738,123.8708,22949.0
2022-06-15 15:50:00,124.37,124.51,123.72,123.96,29171.0,123.7315,123.8708,123.0848,123.3236,29171.0
2022-06-15 15:55:00,123.99,124.14,123.88,124.07,50910.0,123.3534,123.5027,123.244,123.433,50910.0
2022-06-16 09:30:00,121.19,122.33,121.01,121.44,14664.0,120.5678,121.702,120.3887,120.8165,14664.0
2022-06-16 09:35:00,121.47,121.47,120.33,120.33,18186.0,120.8464,120.8464,119.7122,119.7122,18186.0
2022-06-16 09:40:00,120.49,120.49,119.79,119.93,12209.0,119.8714,119.8714,119.175,119.3143,12209.0
2022-06-16 09:45:00,119.93,120.74,119.93,120.05,15685.0,119.3143,120.1201,119.3143,119.4337,15685.0
2022-06-16 09:50:00,119.99,119.99,119.5,119.61,10172.0,119.374,119.374,118.8865,118.9959,10172.0
2022-06-16 09:55:00,119.67,119.73,118.37,118.47,54561.0,119.0556,119.1153,117.7623,117.8618,54561.0
2022-06-16 10:00:00,118.35,118.41,117.23,117.63,24045.0,117.7424,117.8021,116.6281,117.0261,24045.0
2022-06-16 10:05:00,117.51,117.91,117.45,117.9,8781.0,116.9067,117.3046,116.847,117.2947,8781.0
2022-06-16 10:10:00,117.88,117.88,117.26,117.47,11727.0,117.2748,117.2748,116.658,116.8669,11727.0
2022-06-16 10:15:00,117.4,118.1,117.26,117.4,17208.0,116.7973,117.4937,116.658,116.7973,17208.0
2022-06-16 10:20:00,117.4,117.95,117.29,117.88,11276.0,116.7973,117.3444,116.6878,117.2748,11276.0
2022-06-16 10:25:00,117.8,118.42,117.8,118.23,13811.0,117.1952,117.812,117.1952,117.623,13811.0
2022-06-16 10:30:00,118.16,118.28,117.78,117.98,13824.0,117.5534,117.6727,117.1753,117.3743,13824.0
2022-06-16 10:35:00,117.93,118.12,117.72,117.91,19194.0,117.3245,117.5136,117.1156,117.3046,19194.0
2022-06-16 10:40:00,117.87,117.91,117.41,117.42,18689.0,117.2649,117.3046,116.8072,116.8172,18689.0
2022-06-16 10:45:00,117.4,117.73,117.27,117.36,17646.0,116.7973,117.1256,116.6679,116.7575,17646.0
2022-06-16 10:50:00,117.31,117.42,116.45,116.75,35392.0,116.7077,116.8172,115.8521,116.1506,35392.0
2022-06-16 10:55:00,116.77,116.85,115.91,115.91,18297.0,116.1705,116.2501,115.3149,115.3149,18297.0
2022-06-16 11:00:00,115.9,116.82,115.87,116.77,9593.0,115.305,116.2202,115.2751,116.1705,9593.0
2022-06-16 11:05:00,116.71,116.75,115.66,116.0,18177.0,116.1108,116.1506,115.0662,115.4045,18177.0
2022-06-16 11:10:00,116.07,116.53,115.94,116.15,15661.0,115.4741,115.9317,115.3448,115.5537,15661.0
2022-06-16 11:15:00,116.22,116.89,116.09,116.7,10469.0,115.6233,116.2899,115.494,116.1009,10469.0
2022-06-16 11:20:00,116.55,117.27,116.47,117.18,18890.0,115.9516,116.6679,115.872,116.5784,18890.0
2022-06-16 11:25:00,117.14,117.76,117.13,117.5,7316.0,116.5386,117.1554,116.5287,116.8968,7316.0
2022-06-16 11:30:00,117.54,117.58,116.95,116.96,10409.0,116.9365,116.9763,116.3496,116.3595,10409.0
2022-06-16 11:35:00,116.93,117.41,116.81,117.41,13170.0,116.3297,116.8072,116.2103,116.8072,13170.0
2022-06-16 11:40:00,117.42,117.44,116.7,116.94,6633.0,116.8172,116.8371,116.1009,116.3396,6633.0
2022-06-16 11:45:00,116.91,116.91,116.59,116.91,2913.0,116.3098,116.3098,115.9914,116.3098,2913.0
2022-06-16 11:50:00,116.92,116.93,116.52,116.52,7505.0,116.3197,116.3297,115.9218,115.9218,7505.0
2022-06-16 11:55:00,116.49,116.97,116.45,116.97,8732.0,115.8919,116.3695,115.8521,116.3695,8732.0
2022-06-16 12:00:00,116.98,116.98,116.41,116.5,8576.0,116.3794,116.3794,115.8123,115.9019,8576.0
2022-06-16 12:05:00,116.43,116.43,116.22,116.4,6202.0,115.8322,115.8322,115.6233,115.8024,6202.0
2022-06-16 12:10:00,116.26,116.54,116.23,116.29,5056.0,115.6631,115.9417,115.6333,115.693,5056.0
2022-06-16 12:15:00,116.37,116.77,116.37,116.58,5126.0,115.7726,116.1705,115.7726,115.9815,5126.0
2022-06-16 12:20:00,116.5,116.5,116.32,116.41,8002.0,115.9019,115.9019,115.7228,115.8123,8002.0
2022-06-16 12:25:00,116.42,116.51,116.19,116.49,6605.0,115.8223,115.9118,115.5935,115.8919,6605.0
2022-06-16 12:30:00,116.54,116.54,115.84,116.1,8004.0,115.9417,115.9417,115.2453,115.5039,8004.0
2022-06-16 12:35:00,115.99,115.99,115.65,115.82,4155.0,115.3945,115.3945,115.0562,115.2254,4155.0
2022-06-16 12:40:00,115.76,116.14,115.7,116.1,6758.0,115.1657,115.5437,115.106,115.5039,6758.0
2022-06-16 12:45:00,116.0,116.27,115.83,116.19,7679.0,115.4045,115.6731,115.2353,115.5935,7679.0
2022-06-16 12:50:00,116.16,116.27,115.96,116.1,3126.0,115.5636,115.6731,115.3647,115.5039,3126.0
2022-06-16 12:55:00,115.98,116.03,115.75,116.03,6394.0,115.3846,115.4343,115.1557,115.4343,6394.0
2022-06-16 13:00:00,116.05,116.17,115.91,115.91,3707.0,115.4542,115.5736,115.3149,115.3149,3707.0
2022-06-16 13:05:00,115.99,116.4,115.8,116.32,7542.0,115.3945,115.8024,115.2055,115.7228,7542.0
2022-06-16 13:10:00,116.2,116.33,116.0,116.0,7243.0,115.6034,115.7328,115.4045,115.4045,7243.0
2022-06-16 13:15:00,115.99,116.17,115.89,115.89,3806.0,115.3945,115.5736,115.295,115.295,3806.0
2022-06-16 13:20:00,115.75,115.86,115.51,115.63,8267.0,115.1557,115.2652,114.917,115.0364,8267.0
2022-06-16 13:25:00,115.6,116.37,115.46,116.32,20678.0,115.0065,115.7726,114.8672,115.7228,20678.0
2022-06-16 13:30:00,116.22,116.47,116.1,116.17,11936.0,115.6233,115.872,115.5039,115.5736,11936.0
2022-06-16 13:35:00,116.28,116.36,115.66,115.79,4155.0,115.683,115.7626,115.0662,115.1955,4155.0
2022-06-16 13:40:00,115.86,115.96,115.65,115.66,4320.0,115.2652,115.3647,115.0562,115.0662,4320.0
2022-06-16 13:45:00,115.65,115.67,115.44,115.61,3341.0,115.0562,115.0761,114.8473,115.0165,3341.0
2022-06-16 13:50:00,115.57,115.68,115.43,115.64,13311.0,114.9767,115.0861,114.8374,115.0463,13311.0
2022-06-16 13:55:00,115.66,115.66,115.4,115.47,5310.0,115.0662,115.0662,114.8075,114.8772,5310.0
2022-06-16 14:00:00,115.49,115.63,115.39,115.5,4958.0,114.8971,115.0364,114.7976,114.907,4958.0
2022-06-16 14:05:00,115.49,115.61,115.24,115.31,9615.0,114.8971,115.0165,114.6484,114.718,9615.0
2022-06-16 14:10:00,115.33,115.42,115.3,115.37,5711.0,114.7379,114.8274,114.708,114.7777,5711.0
2022-06-16 14:15:00,115.3,115.33,115.1,115.1,12801.0,114.708,114.7379,114.5091,114.5091,12801.0
2022-06-16 14:20:00,115.09,115.1,114.89,114.98,5963.0,114.4991,114.5091,114.3002,114.3897,5963.0
2022-06-16 14:25:00,114.99,115.0,114.7,114.79,24347.0,114.3996,114.4096,114.1111,114.2007,24347.0
2022-06-16 14:30:00,114.77,115.0,114.77,114.91,7908.0,114.1808,114.4096,114.1808,114.32,7908.0
2022-06-16 14:35:00,114.95,114.95,114.73,114.85,12684.0,114.3598,114.3598,114.141,114.2604,12684.0
2022-06-16 14:40:00,114.91,115.21,114.91,115.02,3102.0,114.32,114.6185,114.32,114.4295,3102.0
2022-06-16 14:45:00,115.04,115.16,114.38,114.48,9129.0,114.4494,114.5688,113.7928,113.8923,9129.0
2022-06-16 14:50:00,114.48,114.63,114.08,114.08,11318.0,113.8923,114.0415,113.4943,113.4943,11318.0
2022-06-16 14:55:00,114.14,114.54,114.14,114.54,6844.0,113.554,113.9519,113.554,113.9519,6844.0
2022-06-16 15:00:00,114.6,115.08,114.56,114.97,7432.0,114.0116,114.4892,113.9718,114.3797,7432.0
2022-06-16 15:05:00,114.92,115.04,114.49,115.01,8831.0,114.33,114.4494,113.9022,114.4195,8831.0
2022-06-16 15:10:00,115.03,115.33,114.91,114.97,9885.0,114.4394,114.7379,114.32,114.3797,9885.0
2022-06-16 15:15:00,114.93,114.93,114.52,114.75,15683.0,114.3399,114.3399,113.9321,114.1609,15683.0
2022-06-16 15:20:00,114.86,115.16,114.72,114.78,14439.0,114.2703,114.5688,114.131,114.1907,14439.0
2022-06-16 15:25:00,114.72,115.15,114.72,115.02,12259.0,114.131,114.5588,114.131,114.4295,12259.0
2022-06-16 15:30:00,114.98,115.17,114.21,114.21,25862.0,114.3897,114.5787,113.6236,113.6236,25862.0
2022-06-16 15:35:00,114.17,114.65,114.15,114.59,26712.0,113.5838,114.0614,113.564,114.0017,26712.0
2022-06-16 15:40:00,114.63,115.04,114.37,114.37,31047.0,114.0415,114.4494,113.7828,113.7828,31047.0
2022-06-16 15:45:00,114.36,114.56,113.89,113.9,43031.0,113.7729,113.9718,113.3053,113.3152,43031.0
2022-06-16 15:50:00,113.93,114.54,113.87,114.54,80171.0,113.3451,113.9519,113.2854,113.9519,80171.0
2022-06-16 15:55:00,114.55,114.89,114.28,114.85,158223.0,113.9619,114.3002,113.6933,114.2604,158223.0
2022-06-17 09:30:00,113.87,114.94,113.87,114.48,177400.0,113.2854,114.3499,113.2854,113.8923,177400.0
2022-06-17 09:35:00,114.33,114.83,114.31,114.32,7265.0,113.743,114.2405,113.7231,113.7331,7265.0
2022-06-17 09:40:00,114.83,115.59,114.47,115.27,15398.0,114.2405,114.9966,113.8823,114.6782,15398.0
2022-06-17 09:45:00,115.11,115.37,114.88,115.0,12165.0,114.519,114.7777,114.2902,114.4096,12165.0
2022-06-17 09:50:00,115.25,116.46,115.25,116.43,6069.0,114.6583,115.8621,114.6583,115.8322,6069.0
2022-06-17 09:55:00,116.63,116.83,116.47,116.74,4700.0,116.0312,116.2302,115.872,116.1407,4700.0
2022-06-17 10:00:00,116.64,116.73,115.48,115.48,8707.0,116.0412,116.1307,114.8871,114.8871,8707.0
2022-06-17 10:05:00,115.64,116.0,115.45,115.63,4632.0,115.0463,115.4045,114.8573,115.0364,4632.0
2022-06-17 10:10:00,115.56,115.85,115.21,115.42,7959.0,114.9667,115.2552,114.6185,114.8274,7959.0
2022-06-17 10:15:00,115.48,115.61,114.69,114.74,5922.0,114.8871,115.0165,114.1012,114.1509,5922.0
2022-06-17 10:20:00,114.7,114.7,114.09,114.29,6719.0,114.1111,114.1111,113.5043,113.7032,6719.0
2022-06-17 10:25:00,114.5,114.51,114.14,114.44,5645.0,113.9122,113.9221,113.554,113.8525,5645.0
2022-06-17 10:30:00,114.33,114.39,113.85,113.85,4924.0,113.743,113.8027,113.2655,113.2655,4924.0
2022-06-17 10:35:00,113.85,113.95,113.37,113.58,4279.0,113.2655,113.365,112.788,112.9969,4279.0
2022-06-17 10:40:00,113.6,113.84,113.47,113.82,4087.0,113.0168,113.2555,112.8874,113.2356,4087.0
2022-06-17 10:45:00,113.74,113.74,112.86,113.07,6031.0,113.1561,113.1561,112.2806,112.4895,6031.0
2022-06-17 10:50:00,113.02,113.51,112.97,113.35,8145.0,112.4398,112.9272,112.39,112.7681,8145.0
2022-06-17 10:55:00,113.43,113.92,113.37,113.8,9663.0,112.8476,113.3351,112.788,113.2157,9663.0
2022-06-17 11:00:00,113.76,114.51,113.39,114.32,10190.0,113.176,113.9221,112.8079,113.7331,10190.0
2022-06-17 11:05:00,114.34,114.69,114.22,114.48,7408.0,113.753,114.1012,113.6336,113.8923,7408.0
2022-06-17 11:10:00,114.55,114.55,114.23,114.34,5725.0,113.9619,113.9619,113.6435,113.753,5725.0
2022-06-17 11:15:00,114.38,115.07,114.32,115.06,14065.0,113.7928,114.4792,113.7331,114.4693,14065.0
2022-06-17 11:20:00,115.08,115.17,114.71,114.71,7248.0,114.4892,114.5787,114.1211,114.1211,7248.0
2022-06-17 11:25:00,114.74,115.43,114.69,115.1,16735.0,114.1509,114.8374,114.1012,114.5091,16735.0
2022-06-17 11:30:00,115.19,115.44,114.79,114.97,15360.0,114.5986,114.8473,114.2007,114.3797,15360.0
2022-06-17 11:35:00,114.92,115.1,114.85,114.99,14693.0,114.33,114.5091,114.2604,114.3996,14693.0
2022-06-17 11:40:00,115.16,115.43,115.09,115.09,5594.0,114.5688,114.8374,114.4991,114.4991,5594.0
2022-06-17 11:45:00,115.05,115.17,114.85,115.01,9623.0,114.4593,114.5787,114.2604,114.4195,9623.0
2022-06-17 11:50:00,114.94,115.09,114.56,114.83,10710.0,114.3499,114.4991,113.9718,114.2405,10710.0
2022-06-17 11:55:00,114.88,114.89,114.62,114.74,5456.0,114.2902,114.3002,114.0315,114.1509,5456.0
2022-06-17 12:00:00,114.5,114.53,114.25,114.51,6941.0,113.9122,113.942,113.6634,113.9221,6941.0
2022-06-17 12:05:00,114.49,114.77,114.3,114.53,6023.0,113.9022,114.1808,113.7132,113.942,6023.0
2022-06-17 12:10:00,114.64,114.76,114.43,114.65,3897.0,114.0514,114.1708,113.8425,114.0614,3897.0
2022-06-17 12:15:00,114.89,114.97,114.53,114.59,5515.0,114.3002,114.3797,113.942,114.0017,5515.0
2022-06-17 12:20:00,114.63,114.84,114.59,114.79,5180.0,114.0415,114.2504,114.0017,114.2007,5180.0
2022-06-17 12:25:00,114.81,115.05,114.69,114.83,8428.0,114.2206,114.4593,114.1012,114.2405,8428.0
2022-06-17 12:30:00,114.82,115.05,114.76,114.93,5977.0,114.2305,114.4593,114.1708,114.3399,5977.0
2022-06-17 12:35:00,114.85,115.18,114.68,115.18,7058.0,114.2604,114.5887,114.0912,114.5887,7058.0
2022-06-17 12:40:00,115.11,115.16,114.82,115.04,5565.0,114.519,114.5688,114.2305,114.4494,5565.0
2022-06-17 12:45:00,115.09,115.13,114.91,115.08,6287.0,114.4991,114.5389,114.32,114.4892,6287.0
2022-06-17 12:50:00,115.06,115.07,114.32,114.39,7331.0,114.4693,114.4792,113.7331,113.8027,7331.0
2022-06-17 12:55:00,114.51,114.8,114.37,114.76,4122.0,113.9221,114.2106,113.7828,114.1708,4122.0
2022-06-17 13:00:00,114.69,114.89,114.55,114.81,3955.0,114.1012,114.3002,113.9619,114.2206,3955.0
2022-06-17 13:05:00,114.91,115.28,114.9,115.22,6843.0,114.32,114.6881,114.3101,114.6285,6843.0
2022-06-17 13:10:00,115.18,115.49,115.04,115.26,6636.0,114.5887,114.8971,114.4494,114.6683,6636.0
2022-06-17 13:15:00,115.26,115.27,115.05,115.17,3700.0,114.6683,114.6782,114.4593,114.5787,3700.0
2022-06-17 13:20:00,115.14,115.27,114.91,115.03,5450.0,114.5489,114.6782,114.32,114.4394,5450.0
2022-06-17 13:25:00,114.99,115.06,114.78,114.94,3560.0,114.3996,114.4693,114.1907,114.3499,3560.0
2022-06-17 13:30:00,114.98,114.99,114.7,114.87,3044.0,114.3897,114.3996,114.1111,114.2803,3044.0
2022-06-17 13:35:00,114.93,114.95,114.67,114.86,4119.0,114.3399,114.3598,114.0813,114.2703,4119.0
2022-06-17 13:40:00,115.04,115.13,114.97,115.11,4150.0,114.4494,114.5389,114.3797,114.519,4150.0
2022-06-17 13:45:00,115.0,115.02,114.53,114.75,3457.0,114.4096,114.4295,113.942,114.1609,3457.0
2022-06-17 13:50:00,114.86,114.88,114.77,114.84,2640.0,114.2703,114.2902,114.1808,114.2504,2640.0
2022-06-17 13:55:00,114.91,115.15,114.83,114.9,5226.0,114.32,114.5588,114.2405,114.3101,5226.0
2022-06-17 14:00:00,114.97,115.22,114.91,115.03,4141.0,114.3797,114.6285,114.32,114.4394,4141.0
2022-06-17 14:05:00,115.08,115.1,114.76,114.88,3049.0,114.4892,114.5091,114.1708,114.2902,3049.0
2022-06-17 14:10:00,114.93,114.99,114.72,114.91,3825.0,114.3399,114.3996,114.131,114.32,3825.0
2022-06-17 14:15:00,114.96,115.05,114.76,114.96,3811.0,114.3698,114.4593,114.1708,114.3698,3811.0
2022-06-17 14:20:00,114.98,115.18,114.89,115.11,3230.0,114.3897,114.5887,114.3002,114.519,3230.0
2022-06-17 14:25:00,115.11,115.11,114.74,114.75,7184.0,114.519,114.519,114.1509,114.1609,7184.0
2022-06-17 14:30:00,114.73,114.8,114.54,114.8,4200.0,114.141,114.2106,113.9519,114.2106,4200.0
2022-06-17 14:35:00,114.77,114.91,114.65,114.91,6731.0,114.1808,114.32,114.0614,114.32,6731.0
2022-06-17 14:40:00,114.98,115.14,114.71,114.85,12709.0,114.3897,114.5489,114.1211,114.2604,12709.0
2022-06-17 14:45:00,114.72,114.83,114.71,114.79,5307.0,114.131,114.2405,114.1211,114.2007,5307.0
2022-06-17 14:50:00,114.7,114.7,114.5,114.5,3605.0,114.1111,114.1111,113.9122,113.9122,3605.0
2022-06-17 14:55:00,114.58,114.65,114.39,114.53,3502.0,113.9917,114.0614,113.8027,113.942,3502.0
2022-06-17 15:00:00,114.65,114.8,114.53,114.58,5012.0,114.0614,114.2106,113.942,113.9917,5012.0
2022-06-17 15:05:00,114.61,114.72,114.49,114.62,4961.0,114.0216,114.131,113.9022,114.0315,4961.0
2022-06-17 15:10:00,114.59,114.59,114.05,114.23,3700.0,114.0017,114.0017,113.4645,113.6435,3700.0
2022-06-17 15:15:00,114.18,114.59,114.15,114.46,10592.0,113.5938,114.0017,113.564,113.8724,10592.0
2022-06-17 15:20:00,114.46,114.93,114.46,114.92,10281.0,113.8724,114.3399,113.8724,114.33,10281.0
2022-06-17 15:25:00,114.92,115.06,114.77,114.92,19491.0,114.33,114.4693,114.1808,114.33,19491.0
2022-06-17 15:30:00,114.92,114.93,114.57,114.72,12087.0,114.33,114.3399,113.9818,114.131,12087.0
2022-06-17 15:35:00,114.75,114.81,114.46,114.69,13627.0,114.1609,114.2206,113.8724,114.1012,13627.0
2022-06-17 15:40:00,114.68,114.73,114.4,114.43,11260.0,114.0912,114.141,113.8127,113.8425,11260.0
2022-06-17 15:45:00,114.39,114.39,114.14,114.24,19377.0,113.8027,113.8027,113.554,113.6535,19377.0
2022-06-17 15:50:00,114.21,114.26,113.5,113.66,66901.0,113.6236,113.6734,112.9173,113.0765,66901.0
2022-06-17 15:55:00,113.65,113.92,113.57,113.88,109515.0,113.0665,113.3351,112.9869,113.2953,109515.0
2022-06-21 09:30:00,116.19,117.18,115.48,116.41,29073.0,115.5935,116.5784,114.8871,115.8123,29073.0
2022-06-21 09:35:00,116.41,117.09,116.39,116.89,6026.0,115.8123,116.4889,115.7925,116.2899,6026.0
2022-06-21 09:40:00,116.88,117.54,116.88,117.29,13592.0,116.2799,116.9365,116.2799,116.6878,13592.0
2022-06-21 09:45:00,117.41,117.7,116.95,117.63,9007.0,116.8072,117.0957,116.3496,117.0261,9007.0
2022-06-21 09:50:00,117.46,118.58,117.46,118.57,18455.0,116.857,117.9712,116.857,117.9613,18455.0
2022-06-21 09:55:00,118.67,119.52,118.66,119.33,17992.0,118.0607,118.9064,118.0508,118.7174,17992.0
2022-06-21 10:00:00,119.33,119.62,119.12,119.42,12433.0,118.7174,119.0059,118.5084,118.8069,12433.0
2022-06-21 10:05:00,119.55,119.58,118.86,118.91,29035.0,118.9362,118.9661,118.2498,118.2995,29035.0
2022-06-21 10:10:00,118.99,118.99,118.53,118.73,6182.0,118.3791,118.3791,117.9215,118.1204,6182.0
2022-06-21 10:15:00,118.8,119.35,118.75,119.35,11845.0,118.1901,118.7373,118.1403,118.7373,11845.0
2022-06-21 10:20:00,119.37,119.61,119.02,119.45,13546.0,118.7572,118.9959,118.4089,118.8367,13546.0
2022-06-21 10:25:00,119.38,119.44,119.11,119.27,2986.0,118.7671,118.8268,118.4985,118.6577,2986.0
2022-06-21 10:30:00,119.27,119.44,119.03,119.03,5373.0,118.6577,118.8268,118.4189,118.4189,5373.0
2022-06-21 10:35:00,118.91,119.27,118.91,119.26,2681.0,118.2995,118.6577,118.2995,118.6477,2681.0
2022-06-21 10:40:00,119.15,119.41,119.12,119.15,3641.0,118.5383,118.7969,118.5084,118.5383,3641.0
2022-06-21 10:45:00,119.26,119.41,119.26,119.41,1665.0,118.6477,118.7969,118.6477,118.7969,1665.0
2022-06-21 10:50:00,119.39,119.39,119.27,119.32,3552.0,118.777,118.777,118.6577,118.7074,3552.0
2022-06-21 10:55:00,119.42,119.48,119.35,119.38,3835.0,118.8069,118.8666,118.7373,118.7671,3835.0
2022-06-21 11:00:00,119.35,119.4,119.19,119.37,2150.0,118.7373,118.787,118.5781,118.7572,2150.0
2022-06-21 11:05:00,119.23,119.23,118.92,118.94,2865.0,118.6179,118.6179,118.3095,118.3294,2865.0
2022-06-21 11:10:00,118.98,119.23,118.56,118.7,8313.0,118.3692,118.6179,117.9513,118.0906,8313.0
2022-06-21 11:15:00,118.82,119.01,118.82,118.9,1319.0,118.21,118.399,118.21,118.2896,1319.0
2022-06-21 11:20:00,118.98,119.0,118.58,118.62,1449.0,118.3692,118.3891,117.9712,118.011,1449.0
2022-06-21 11:25:00,118.54,118.65,118.47,118.48,3161.0,117.9314,118.0408,117.8618,117.8717,3161.0
2022-06-21 11:30:00,118.45,118.51,118.26,118.33,2436.0,117.8419,117.9016,117.6528,117.7225,2436.0
2022-06-21 11:35:00,118.36,118.44,118.09,118.43,6470.0,117.7523,117.8319,117.4837,117.822,6470.0
2022-06-21 11:40:00,118.38,118.6,118.27,118.53,4186.0,117.7722,117.9911,117.6628,117.9215,4186.0
2022-06-21 11:45:00,118.5,118.67,118.45,118.61,4824.0,117.8916,118.0607,117.8419,118.0011,4824.0
2022-06-21 11:50:00,118.64,118.78,118.27,118.27,4475.0,118.0309,118.1702,117.6628,117.6628,4475.0
2022-06-21 11:55:00,118.35,118.59,118.32,118.35,6364.0,117.7424,117.9812,117.7125,117.7424,6364.0
2022-06-21 12:00:00,118.39,118.69,118.39,118.57,2722.0,117.7822,118.0806,117.7822,117.9613,2722.0
2022-06-21 12:05:00,118.6,118.62,118.38,118.4,3566.0,117.9911,118.011,117.7722,117.7921,3566.0
2022-06-21 12:10:00,118.38,118.5,118.37,118.47,3102.0,117.7722,117.8916,117.7623,117.8618,3102.0
2022-06-21 12:15:00,118.47,118.54,118.41,118.54,2053.0,117.8618,117.9314,117.8021,117.9314,2053.0
2022-06-21 12:20:00,118.55,118.74,118.53,118.6,4578.0,117.9414,118.1304,117.9215,117.9911,4578.0
2022-06-21 12:25:00,118.66,118.7,118.55,118.68,3060.0,118.0508,118.0906,117.9414,118.0707,3060.0
2022-06-21 12:30:00,118.72,118.92,118.68,118.92,2868.0,118.1105,118.3095,118.0707,118.3095,2868.0
2022-06-21 12:35:00,119.0,119.14,118.95,119.13,4354.0,118.3891,118.5283,118.3393,118.5184,4354.0
2022-06-21 12:40:00,119.11,119.11,118.84,118.93,3600.0,118.4985,118.4985,118.2299,118.3194,3600.0
2022-06-21 12:45:00,118.95,119.13,118.95,119.13,3590.0,118.3393,118.5184,118.3393,118.5184,3590.0
2022-06-21 12:50:00,119.17,119.43,119.17,119.31,2890.0,118.5582,118.8168,118.5582,118.6975,2890.0
2022-06-21 12:55:00,119.41,119.41,119.32,119.35,2063.0,118.7969,118.7969,118.7074,118.7373,2063.0
2022-06-21 13:00:00,119.38,119.38,119.23,119.27,2036.0,118.7671,118.7671,118.6179,118.6577,2036.0
2022-06-21 13:05:00,119.16,119.35,119.12,119.35,3585.0,118.5482,118.7373,118.5084,118.7373,3585.0
2022-06-21 13:10:00,119.29,119.42,119.24,119.33,2133.0,118.6776,118.8069,118.6278,118.7174,2133.0
2022-06-21 13:15:00,119.4,119.4,119.16,119.31,6072.0,118.787,118.787,118.5482,118.6975,6072.0
2022-06-21 13:20:00,119.3,119.4,119.27,119.34,1933.0,118.6875,118.787,118.6577,118.7273,1933.0
2022-06-21 13:25:00,119.34,119.34,119.23,119.23,2506.0,118.7273,118.7273,118.6179,118.6179,2506.0
2022-06-21 13:30:00,119.27,119.58,119.27,119.57,3100.0,118.6577,118.9661,118.6577,118.9561,3100.0
2022-06-21 13:35:00,119.54,119.6,119.48,119.48,3070.0,118.9263,118.986,118.8666,118.8666,3070.0
2022-06-21 13:40:00,119.45,119.52,119.31,119.52,4059.0,118.8367,118.9064,118.6975,118.9064,4059.0
2022-06-21 13:45:00,119.45,119.58,119.42,119.53,2619.0,118.8367,118.9661,118.8069,118.9163,2619.0
2022-06-21 13:50:00,119.55,119.61,119.51,119.52,5547.0,118.9362,118.9959,118.8964,118.9064,5547.0
2022-06-21 13:55:00,119.51,119.77,119.45,119.66,7168.0,118.8964,119.1551,118.8367,119.0457,7168.0
2022-06-21 14:00:00,119.59,119.88,119.59,119.85,7476.0,118.976,119.2645,118.976,119.2347,7476.0
2022-06-21 14:05:00,119.89,119.92,119.7,119.82,9129.0,119.2745,119.3043,119.0855,119.2048,9129.0
2022-06-21 14:10:00,119.91,120.02,119.7,119.75,11940.0,119.2944,119.4038,119.0855,119.1352,11940.0
2022-06-21 14:15:00,119.79,119.97,119.75,119.83,10096.0,119.175,119.3541,119.1352,119.2148,10096.0
2022-06-21 14:20:00,119.88,120.07,119.82,120.06,11478.0,119.2645,119.4536,119.2048,119.4436,11478.0
2022-06-21 14:25:00,120.03,120.43,120.03,120.4,10673.0,119.4138,119.8117,119.4138,119.7819,10673.0
2022-06-21 14:30:00,120.45,120.54,120.38,120.47,20700.0,119.8316,119.9211,119.762,119.8515,20700.0
2022-06-21 14:35:00,120.52,120.65,120.34,120.41,14064.0,119.9012,120.0306,119.7222,119.7918,14064.0
2022-06-21 14:40:00,120.39,120.67,120.39,120.59,7514.0,119.7719,120.0505,119.7719,119.9709,7514.0
2022-06-21 14:45:00,120.57,120.57,120.34,120.42,14773.0,119.951,119.951,119.7222,119.8018,14773.0
2022-06-21 14:50:00,120.42,120.7,120.42,120.59,23869.0,119.8018,120.0803,119.8018,119.9709,23869.0
2022-06-21 14:55:00,120.64,120.64,120.16,120.16,3564.0,120.0206,120.0206,119.5431,119.5431,3564.0
2022-06-21 15:00:00,120.11,120.24,120.08,120.13,4182.0,119.4934,119.6227,119.4635,119.5132,4182.0
2022-06-21 15:05:00,120.12,120.12,119.8,119.88,10430.0,119.5033,119.5033,119.1849,119.2645,10430.0
2022-06-21 15:10:00,119.85,119.95,119.74,119.88,5106.0,119.2347,119.3342,119.1253,119.2645,5106.0
2022-06-21 15:15:00,119.83,119.87,119.78,119.79,3387.0,119.2148,119.2546,119.165,119.175,3387.0
2022-06-21 15:20:00,119.79,119.81,119.42,119.44,9106.0,119.175,119.1949,118.8069,118.8268,9106.0
2022-06-21 15:25:00,119.41,119.5,119.3,119.48,11561.0,118.7969,118.8865,118.6875,118.8666,11561.0
2022-06-21 15:30:00,119.48,119.66,119.41,119.61,15336.0,118.8666,119.0457,118.7969,118.9959,15336.0
2022-06-21 15:35:00,119.61,119.78,119.34,119.5,42241.0,118.9959,119.165,118.7273,118.8865,42241.0
2022-06-21 15:40:00,119.5,119.5,119.36,119.45,18065.0,118.8865,118.8865,118.7472,118.8367,18065.0
2022-06-21 15:45:00,119.48,119.51,119.34,119.51,17913.0,118.8666,118.8964,118.7273,118.8964,17913.0
2022-06-21 15:50:00,119.55,119.56,119.21,119.39,30049.0,118.9362,118.9462,118.598,118.777,30049.0
2022-06-21 15:55:00,119.39,119.39,119.08,119.14,77278.0,118.777,118.777,118.4686,118.5283,77278.0
2022-06-22 09:30:00,116.91,119.56,116.7,118.78,17362.0,116.3098,118.9462,116.1009,118.1702,17362.0
2022-06-22 09:35:00,119.04,119.25,118.66,118.95,6984.0,118.4288,118.6378,118.0508,118.3393,6984.0
2022-06-22 09:40:00,118.77,119.15,118.34,118.94,11602.0,118.1602,118.5383,117.7324,118.3294,11602.0
2022-06-22 09:45:00,119.09,119.62,118.95,119.05,27035.0,118.4786,119.0059,118.3393,118.4388,27035.0
2022-06-22 09:50:00,118.86,119.9,118.62,119.4,30031.0,118.2498,119.2844,118.011,118.787,30031.0
2022-06-22 09:55:00,119.43,119.84,119.15,119.15,13077.0,118.8168,119.2247,118.5383,118.5383,13077.0
2022-06-22 10:00:00,119.15,119.36,118.76,119.04,36727.0,118.5383,118.7472,118.1503,118.4288,36727.0
2022-06-22 10:05:00,118.93,119.0,118.46,118.94,6145.0,118.3194,118.3891,117.8518,118.3294,6145.0
2022-06-22 10:10:00,118.99,119.09,118.61,118.8,7316.0,118.3791,118.4786,118.0011,118.1901,7316.0
2022-06-22 10:15:00,118.69,118.82,118.52,118.82,3185.0,118.0806,118.21,117.9115,118.21,3185.0
2022-06-22 10:20:00,118.9,119.53,118.77,119.32,17947.0,118.2896,118.9163,118.1602,118.7074,17947.0
2022-06-22 10:25:00,119.26,119.55,119.14,119.55,9060.0,118.6477,118.9362,118.5283,118.9362,9060.0
2022-06-22 10:30:00,119.61,119.75,119.49,119.68,2850.0,118.9959,119.1352,118.8765,119.0656,2850.0
2022-06-22 10:35:00,119.64,120.16,119.59,120.16,4786.0,119.0258,119.5431,118.976,119.5431,4786.0
2022-06-22 10:40:00,120.17,120.17,119.49,119.74,12435.0,119.553,119.553,118.8765,119.1253,12435.0
2022-06-22 10:45:00,119.73,119.78,119.4,119.62,6064.0,119.1153,119.165,118.787,119.0059,6064.0
2022-06-22 10:50:00,119.66,119.7,119.49,119.63,2949.0,119.0457,119.0855,118.8765,119.0158,2949.0
2022-06-22 10:55:00,119.61,119.62,119.26,119.62,5488.0,118.9959,119.0059,118.6477,119.0059,5488.0
2022-06-22 11:00:00,119.54,119.65,119.15,119.19,8277.0,118.9263,119.0357,118.5383,118.5781,8277.0
2022-06-22 11:05:00,119.2,119.39,119.08,119.11,10986.0,118.588,118.777,118.4686,118.4985,10986.0
2022-06-22 11:10:00,119.09,119.53,119.09,119.51,10117.0,118.4786,118.9163,118.4786,118.8964,10117.0
2022-06-22 11:15:00,119.52,119.96,119.44,119.83,20260.0,118.9064,119.3441,118.8268,119.2148,20260.0
2022-06-22 11:20:00,119.83,119.84,119.52,119.76,6952.0,119.2148,119.2247,118.9064,119.1451,6952.0
2022-06-22 11:25:00,119.81,119.83,119.68,119.8,9969.0,119.1949,119.2148,119.0656,119.1849,9969.0
2022-06-22 11:30:00,119.78,120.16,119.75,119.9,11915.0,119.165,119.5431,119.1352,119.2844,11915.0
2022-06-22 11:35:00,119.87,120.05,119.79,119.98,4232.0,119.2546,119.4337,119.175,119.364,4232.0
2022-06-22 11:40:00,120.02,120.02,119.68,119.78,5546.0,119.4038,119.4038,119.0656,119.165,5546.0
2022-06-22 11:45:00,119.57,119.64,119.47,119.55,6480.0,118.9561,119.0258,118.8566,118.9362,6480.0
2022-06-22 11:50:00,119.55,119.55,119.15,119.18,2449.0,118.9362,118.9362,118.5383,118.5681,2449.0
2022-06-22 11:55:00,119.18,119.24,119.07,119.08,4938.0,118.5681,118.6278,118.4587,118.4686,4938.0
2022-06-22 12:00:00,119.12,119.31,119.06,119.09,8853.0,118.5084,118.6975,118.4487,118.4786,8853.0
2022-06-22 12:05:00,119.07,119.07,118.81,118.89,2830.0,118.4587,118.4587,118.2,118.2796,2830.0
2022-06-22 12:10:00,118.94,118.99,118.74,118.81,5275.0,118.3294,118.3791,118.1304,118.2,5275.0
2022-06-22 12:15:00,118.84,119.13,118.84,119.08,3716.0,118.2299,118.5184,118.2299,118.4686,3716.0
2022-06-22 12:20:00,119.07,119.51,119.0,119.49,5597.0,118.4587,118.8964,118.3891,118.8765,5597.0
2022-06-22 12:25:00,119.43,119.67,119.34,119.61,7150.0,118.8168,119.0556,118.7273,118.9959,7150.0
2022-06-22 12:30:00,119.57,119.81,119.57,119.75,4135.0,118.9561,119.1949,118.9561,119.1352,4135.0
2022-06-22 12:35:00,119.76,119.96,119.69,119.69,2161.0,119.1451,119.3441,119.0755,119.0755,2161.0
2022-06-22 12:40:00,119.68,119.71,119.55,119.6,3314.0,119.0656,119.0954,118.9362,118.986,3314.0
2022-06-22 12:45:00,119.55,119.55,119.2,119.2,1652.0,118.9362,118.9362,118.588,118.588,1652.0
2022-06-22 12:50:00,119.29,119.29,118.93,118.93,5804.0,118.6776,118.6776,118.3194,118.3194,5804.0
2022-06-22 12:55:00,118.95,118.96,118.86,118.9,3733.0,118.3393,118.3493,118.2498,118.2896,3733.0
2022-06-22 13:00:00,118.86,118.91,118.55,118.67,6384.0,118.2498,118.2995,117.9414,118.0607,6384.0
2022-06-22 13:05:00,118.72,118.96,118.72,118.96,910.0,118.1105,118.3493,118.1105,118.3493,910.0
2022-06-22 13:10:00,118.93,118.99,118.93,118.93,1372.0,118.3194,118.3791,118.3194,118.3194,1372.0
2022-06-22 13:15:00,118.92,118.99,118.91,118.93,2010.0,118.3095,118.3791,118.2995,118.3194,2010.0
2022-06-22 13:20:00,119.0,119.4,118.99,119.4,5809.0,118.3891,118.787,118.3791,118.787,5809.0
2022-06-22 13:25:00,119.37,119.4,119.15,119.15,2244.0,118.7572,118.787,118.5383,118.5383,2244.0
2022-06-22 13:30:00,119.13,119.2,118.99,119.01,1729.0,118.5184,118.588,118.3791,118.399,1729.0
2022-06-22 13:35:00,118.97,119.24,118.85,119.1,11602.0,118.3592,118.6278,118.2398,118.4885,11602.0
2022-06-22 13:40:00,119.17,119.32,119.17,119.28,1950.0,118.5582,118.7074,118.5582,118.6676,1950.0
2022-06-22 13:45:00,119.33,119.52,119.22,119.52,4674.0,118.7174,118.9064,118.6079,118.9064,4674.0
2022-06-22 13:50:00,119.47,119.61,119.39,119.5,6164.0,118.8566,118.9959,118.777,118.8865,6164.0
2022-06-22 13:55:00,119.55,119.55,119.29,119.44,2949.0,118.9362,118.9362,118.6776,118.8268,2949.0
2022-06-22 14:00:00,119.48,119.48,119.31,119.42,3611.0,118.8666,118.8666,118.6975,118.8069,3611.0
2022-06-22 14:05:00,119.44,119.95,119.44,119.85,2726.0,118.8268,119.3342,118.8268,119.2347,2726.0
2022-06-22 14:10:00,119.84,119.91,119.71,119.85,3246.0,119.2247,119.2944,119.0954,119.2347,3246.0
2022-06-22 14:15:00,119.9,120.14,119.9,119.98,2445.0,119.2844,119.5232,119.2844,119.364,2445.0
2022-06-22 14:20:00,119.99,120.04,119.7,119.82,8526.0,119.374,119.4237,119.0855,119.2048,8526.0
2022-06-22 14:25:00,119.86,119.87,119.73,119.76,2880.0,119.2446,119.2546,119.1153,119.1451,2880.0
2022-06-22 14:30:00,119.79,120.07,119.79,120.07,2819.0,119.175,119.4536,119.175,119.4536,2819.0
2022-06-22 14:35:00,120.01,120.12,119.97,120.07,3101.0,119.3939,119.5033,119.3541,119.4536,3101.0
2022-06-22 14:40:00,120.04,120.04,119.81,119.99,2577.0,119.4237,119.4237,119.1949,119.374,2577.0
2022-06-22 14:45:00,119.95,119.99,119.87,119.89,4477.0,119.3342,119.374,119.2546,119.2745,4477.0
2022-06-22 14:50:00,119.85,119.95,119.78,119.88,4863.0,119.2347,119.3342,119.165,119.2645,4863.0
2022-06-22 14:55:00,119.94,120.02,119.62,119.68,6390.0,119.3242,119.4038,119.0059,119.0656,6390.0
2022-06-22 15:00:00,119.69,119.7,119.25,119.56,8091.0,119.0755,119.0855,118.6378,118.9462,8091.0
2022-06-22 15:05:00,119.59,119.61,119.5,119.51,2281.0,118.976,118.9959,118.8865,118.8964,2281.0
2022-06-22 15:10:00,119.5,119.68,119.43,119.6,4083.0,118.8865,119.0656,118.8168,118.986,4083.0
2022-06-22 15:15:00,119.69,119.77,119.66,119.77,2649.0,119.0755,119.1551,119.0457,119.1551,2649.0
2022-06-22 15:20:00,119.8,119.83,119.71,119.78,3370.0,119.1849,119.2148,119.0954,119.165,3370.0
2022-06-22 15:25:00,119.71,119.73,119.32,119.39,3467.0,119.0954,119.1153,118.7074,118.777,3467.0
2022-06-22 15:30:00,119.36,119.48,119.33,119.37,7137.0,118.7472,118.8666,118.7174,118.7572,7137.0
2022-06-22 15:35:00,119.33,119.33,118.99,119.13,4669.0,118.7174,118.7174,118.3791,118.5184,4669.0
2022-06-22 15:40:00,119.08,119.31,119.03,119.25,5860.0,118.4686,118.6975,118.4189,118.6378,5860.0
2022-06-22 15:45:00,119.24,119.3,118.96,118.99,17997.0,118.6278,118.6875,118.3493,118.3791,17997.0
2022-06-22 15:50:00,118.97,119.28,118.91,119.25,30991.0,118.3592,118.6676,118.2995,118.6378,30991.0
2022-06-22 15:55:00,119.26,119.26,118.8,118.8,45160.0,118.6477,118.6477,118.1901,118.1901,45160.0
2022-06-23 09:30:00,119.17,119.75,117.98,118.05,11232.0,118.5582,119.1352,117.3743,117.4439,11232.0
2022-06-23 09:35:00,117.99,118.58,117.82,118.52,5970.0,117.3842,117.9712,117.2151,117.9115,5970.0
2022-06-23 09:40:00,118.25,118.68,118.05,118.39,5867.0,117.6429,118.0707,117.4439,117.7822,5867.0
2022-06-23 09:45:00,118.47,118.47,117.32,117.33,5649.0,117.8618,117.8618,116.7177,116.7276,5649.0
2022-06-23 09:50:00,117.16,117.2,116.56,116.61,5929.0,116.5585,116.5983,115.9616,116.0113,5929.0
2022-06-23 09:55:00,116.72,117.56,116.71,117.56,4685.0,116.1208,116.9564,116.1108,116.9564,4685.0
2022-06-23 10:00:00,117.59,118.11,117.31,118.11,6008.0,116.9863,117.5036,116.7077,117.5036,6008.0
2022-06-23 10:05:00,118.04,118.25,117.91,118.0,6870.0,117.434,117.6429,117.3046,117.3942,6870.0
2022-06-23 10:10:00,117.94,118.61,117.94,118.35,18761.0,117.3345,118.0011,117.3345,117.7424,18761.0
2022-06-23 10:15:00,118.39,118.76,118.24,118.73,6734.0,117.7822,118.1503,117.633,118.1204,6734.0
2022-06-23 10:20:00,118.76,119.14,118.68,118.69,4200.0,118.1503,118.5283,118.0707,118.0806,4200.0
2022-06-23 10:25:00,118.65,118.85,118.51,118.6,2319.0,118.0408,118.2398,117.9016,117.9911,2319.0
2022-06-23 10:30:00,118.68,118.99,118.6,118.68,7290.0,118.0707,118.3791,117.9911,118.0707,7290.0
2022-06-23 10:35:00,118.51,119.32,118.5,119.29,7015.0,117.9016,118.7074,117.8916,118.6776,7015.0
2022-06-23 10:40:00,119.45,119.59,119.19,119.22,2784.0,118.8367,118.976,118.5781,118.6079,2784.0
2022-06-23 10:45:00,119.12,119.58,119.12,119.39,6645.0,118.5084,118.9661,118.5084,118.777,6645.0
2022-06-23 10:50:00,119.5,119.83,119.48,119.83,6509.0,118.8865,119.2148,118.8666,119.2148,6509.0
2022-06-23 10:55:00,119.76,120.07,119.68,119.75,7368.0,119.1451,119.4536,119.0656,119.1352,7368.0
2022-06-23 11:00:00,119.56,119.56,118.89,118.96,4300.0,118.9462,118.9462,118.2796,118.3493,4300.0
2022-06-23 11:05:00,119.02,119.02,118.76,118.81,9852.0,118.4089,118.4089,118.1503,118.2,9852.0
2022-06-23 11:10:00,118.84,119.32,118.73,119.11,10134.0,118.2299,118.7074,118.1204,118.4985,10134.0
2022-06-23 11:15:00,119.09,119.32,119.07,119.32,3920.0,118.4786,118.7074,118.4587,118.7074,3920.0
2022-06-23 11:20:00,119.26,119.59,119.12,119.44,7393.0,118.6477,118.976,118.5084,118.8268,7393.0
2022-06-23 11:25:00,119.44,119.47,119.21,119.47,5436.0,118.8268,118.8566,118.598,118.8566,5436.0
2022-06-23 11:30:00,119.51,119.77,119.19,119.23,7479.0,118.8964,119.1551,118.5781,118.6179,7479.0
2022-06-23 11:35:00,119.18,119.25,118.97,119.07,5282.0,118.5681,118.6378,118.3592,118.4587,5282.0
2022-06-23 11:40:00,119.05,119.51,119.05,119.49,8465.0,118.4388,118.8964,118.4388,118.8765,8465.0
2022-06-23 11:45:00,119.48,119.52,119.3,119.36,3414.0,118.8666,118.9064,118.6875,118.7472,3414.0
2022-06-23 11:50:00,119.34,119.72,119.32,119.43,5764.0,118.7273,119.1054,118.7074,118.8168,5764.0
2022-06-23 11:55:00,119.38,119.45,119.21,119.31,3500.0,118.7671,118.8367,118.598,118.6975,3500.0
2022-06-23 12:00:00,119.26,119.27,118.78,118.79,4820.0,118.6477,118.6577,118.1702,118.1801,4820.0
2022-06-23 12:05:00,118.79,119.06,118.63,118.91,6971.0,118.1801,118.4487,118.0209,118.2995,6971.0
2022-06-23 12:10:00,119.0,119.14,118.88,119.08,5623.0,118.3891,118.5283,118.2697,118.4686,5623.0
2022-06-23 12:15:00,119.03,119.41,118.96,119.26,6391.0,118.4189,118.7969,118.3493,118.6477,6391.0
2022-06-23 12:20:00,119.18,119.4,119.16,119.23,5625.0,118.5681,118.787,118.5482,118.6179,5625.0
2022-06-23 12:25:00,119.23,119.41,119.1,119.37,6859.0,118.6179,118.7969,118.4885,118.7572,6859.0
2022-06-23 12:30:00,119.31,119.47,119.18,119.18,3872.0,118.6975,118.8566,118.5681,118.5681,3872.0
2022-06-23 12:35:00,119.16,119.28,119.1,119.21,6050.0,118.5482,118.6676,118.4885,118.598,6050.0
2022-06-23 12:40:00,119.24,119.46,119.21,119.34,4516.0,118.6278,118.8467,118.598,118.7273,4516.0
2022-06-23 12:45:00,119.24,119.36,119.09,119.26,5318.0,118.6278,118.7472,118.4786,118.6477,5318.0
2022-06-23 12:50:00,119.27,119.29,119.06,119.25,14830.0,118.6577,118.6776,118.4487,118.6378,14830.0
2022-06-23 12:55:00,119.26,119.27,118.92,118.93,18882.0,118.6477,118.6577,118.3095,118.3194,18882.0
2022-06-23 13:00:00,118.96,119.2,118.88,119.18,64240.0,118.3493,118.588,118.2697,118.5681,64240.0
2022-06-23 13:05:00,119.17,119.82,119.17,119.72,14447.0,118.5582,119.2048,118.5582,119.1054,14447.0
2022-06-23 13:10:00,119.66,119.72,119.55,119.59,11135.0,119.0457,119.1054,118.9362,118.976,11135.0
2022-06-23 13:15:00,119.65,119.73,119.43,119.52,6327.0,119.0357,119.1153,118.8168,118.9064,6327.0
2022-06-23 13:20:00,119.43,119.5,119.14,119.24,15880.0,118.8168,118.8865,118.5283,118.6278,15880.0
2022-06-23 13:25:00,119.3,119.45,119.3,119.34,6349.0,118.6875,118.8367,118.6875,118.7273,6349.0
2022-06-23 13:30:00,119.36,119.64,119.32,119.41,5809.0,118.7472,119.0258,118.7074,118.7969,5809.0
2022-06-23 13:35:00,119.42,119.42,118.93,119.01,4649.0,118.8069,118.8069,118.3194,118.399,4649.0
2022-06-23 13:40:00,118.97,118.97,118.67,118.88,5721.0,118.3592,118.3592,118.0607,118.2697,5721.0
2022-06-23 13:45:00,118.85,119.03,118.76,118.97,4597.0,118.2398,118.4189,118.1503,118.3592,4597.0
2022-06-23 13:50:00,119.03,119.51,119.03,119.51,8702.0,118.4189,118.8964,118.4189,118.8964,8702.0
2022-06-23 13:55:00,119.59,119.93,119.53,119.81,35516.0,118.976,119.3143,118.9163,119.1949,35516.0
2022-06-23 14:00:00,119.73,119.76,119.08,119.14,13727.0,119.1153,119.1451,118.4686,118.5283,13727.0
2022-06-23 14:05:00,119.12,119.31,119.04,119.21,7960.0,118.5084,118.6975,118.4288,118.598,7960.0
2022-06-23 14:10:00,119.29,119.32,119.11,119.23,14852.0,118.6776,118.7074,118.4985,118.6179,14852.0
2022-06-23 14:15:00,119.21,119.28,119.05,119.19,17680.0,118.598,118.6676,118.4388,118.5781,17680.0
2022-06-23 14:20:00,119.17,119.58,119.11,119.53,6299.0,118.5582,118.9661,118.4985,118.9163,6299.0
2022-06-23 14:25:00,119.47,119.88,119.43,119.88,33391.0,118.8566,119.2645,118.8168,119.2645,33391.0
2022-06-23 14:30:00,120.01,120.35,119.9,120.17,9178.0,119.3939,119.7321,119.2844,119.553,9178.0
2022-06-23 14:35:00,120.22,120.25,120.04,120.16,4735.0,119.6028,119.6326,119.4237,119.5431,4735.0
2022-06-23 14:40:00,120.31,120.52,120.16,120.45,7895.0,119.6923,119.9012,119.5431,119.8316,7895.0
2022-06-23 14:45:00,120.49,120.51,120.07,120.2,6899.0,119.8714,119.8913,119.4536,119.5829,6899.0
2022-06-23 14:50:00,120.2,120.72,120.2,120.71,7530.0,119.5829,120.1002,119.5829,120.0903,7530.0
2022-06-23 14:55:00,120.68,120.68,120.41,120.52,5165.0,120.0604,120.0604,119.7918,119.9012,5165.0
2022-06-23 15:00:00,120.44,120.57,120.4,120.51,3101.0,119.8217,119.951,119.7819,119.8913,3101.0
2022-06-23 15:05:00,120.53,120.71,120.52,120.71,5729.0,119.9112,120.0903,119.9012,120.0903,5729.0
2022-06-23 15:10:00,120.68,120.78,120.61,120.61,5067.0,120.0604,120.1599,119.9908,119.9908,5067.0
2022-06-23 15:15:00,120.64,120.73,120.56,120.71,6248.0,120.0206,120.1102,119.941,120.0903,6248.0
2022-06-23 15:20:00,120.86,121.21,120.79,121.14,18828.0,120.2395,120.5877,120.1699,120.5181,18828.0
2022-06-23 15:25:00,121.12,121.47,121.12,121.28,15892.0,120.4982,120.8464,120.4982,120.6573,15892.0
2022-06-23 15:30:00,121.28,121.49,121.28,121.41,20651.0,120.6573,120.8663,120.6573,120.7867,20651.0
2022-06-23 15:35:00,121.36,121.37,121.01,121.11,13441.0,120.7369,120.7469,120.3887,120.4882,13441.0
2022-06-23 15:40:00,121.11,121.4,121.11,121.31,25510.0,120.4882,120.7767,120.4882,120.6872,25510.0
2022-06-23 15:45:00,121.27,121.43,121.15,121.28,17992.0,120.6474,120.8066,120.528,120.6573,17992.0
2022-06-23 15:50:00,121.3,121.34,120.72,120.73,24926.0,120.6772,120.717,120.1002,120.1102,24926.0
2022-06-23 15:55:00,120.69,120.88,120.63,120.76,56158.0,120.0704,120.2594,120.0107,120.14,56158.0
2022-06-24 09:30:00,122.0,122.91,121.53,122.88,20843.0,121.3736,122.279,120.9061,122.2491,20843.0
2022-06-24 09:35:00,122.91,122.91,122.05,122.27,8712.0,122.279,122.279,121.4234,121.6423,8712.0
2022-06-24 09:40:00,122.31,122.83,122.13,122.6,7024.0,121.6821,122.1994,121.503,121.9706,7024.0
2022-06-24 09:45:00,122.53,122.86,122.27,122.86,6119.0,121.9009,122.2292,121.6423,122.2292,6119.0
2022-06-24 09:50:00,122.84,123.35,122.69,123.33,4781.0,122.2093,122.7167,122.0601,122.6968,4781.0
2022-06-24 09:55:00,123.36,123.66,123.16,123.56,6750.0,122.7267,123.0251,122.5277,122.9256,6750.0
2022-06-24 10:00:00,123.62,124.39,123.61,124.05,7525.0,122.9853,123.7514,122.9754,123.4131,7525.0
2022-06-24 10:05:00,123.94,124.66,123.94,124.55,12732.0,123.3037,124.02,123.3037,123.9106,12732.0
2022-06-24 10:10:00,124.4,124.43,123.99,124.43,4715.0,123.7613,123.7912,123.3534,123.7912,4715.0
2022-06-24 10:15:00,124.52,124.73,124.31,124.69,5723.0,123.8807,124.0896,123.6718,124.0498,5723.0
2022-06-24 10:20:00,124.73,124.77,124.34,124.64,5985.0,124.0896,124.1294,123.7016,124.0001,5985.0
2022-06-24 10:25:00,124.75,124.8,124.52,124.63,3873.0,124.1095,124.1593,123.8807,123.9901,3873.0
2022-06-24 10:30:00,124.67,124.72,124.36,124.46,2924.0,124.0299,124.0797,123.7215,123.821,2924.0
2022-06-24 10:35:00,124.58,124.72,124.46,124.64,14266.0,123.9404,124.0797,123.821,124.0001,14266.0
2022-06-24 10:40:00,124.66,124.67,124.4,124.42,4617.0,124.02,124.0299,123.7613,123.7812,4617.0
2022-06-24 10:45:00,124.46,124.73,124.34,124.73,3400.0,123.821,124.0896,123.7016,124.0896,3400.0
2022-06-24 10:50:00,124.73,124.8,124.57,124.74,5027.0,124.0896,124.1593,123.9305,124.0996,5027.0
2022-06-24 10:55:00,124.72,124.86,124.59,124.77,3812.0,124.0797,124.219,123.9504,124.1294,3812.0
2022-06-24 11:00:00,124.76,125.07,124.68,124.94,4285.0,124.1195,124.4279,124.0399,124.2986,4285.0
2022-06-24 11:05:00,124.98,125.08,124.71,124.9,7757.0,124.3383,124.4378,124.0697,124.2588,7757.0
2022-06-24 11:10:00,124.84,124.94,124.64,124.85,8495.0,124.1991,124.2986,124.0001,124.209,8495.0
2022-06-24 11:15:00,124.79,124.86,124.64,124.73,2662.0,124.1493,124.219,124.0001,124.0896,2662.0
2022-06-24 11:20:00,124.79,125.13,124.77,125.12,7581.0,124.1493,124.4876,124.1294,124.4776,7581.0
2022-06-24 11:25:00,125.12,125.46,125.11,125.43,11903.0,124.4776,124.8159,124.4677,124.786,11903.0
2022-06-24 11:30:00,125.36,125.37,124.92,124.92,6705.0,124.7164,124.7263,124.2787,124.2787,6705.0
2022-06-24 11:35:00,124.83,125.13,124.8,125.1,3885.0,124.1891,124.4876,124.1593,124.4577,3885.0
2022-06-24 11:40:00,125.1,125.1,124.79,124.79,4841.0,124.4577,124.4577,124.1493,124.1493,4841.0
2022-06-24 11:45:00,124.81,125.02,124.8,124.82,2074.0,124.1692,124.3781,124.1593,124.1792,2074.0
2022-06-24 11:50:00,124.81,124.81,124.65,124.79,2031.0,124.1692,124.1692,124.01,124.1493,2031.0
2022-06-24 11:55:00,124.81,124.82,124.58,124.69,5889.0,124.1692,124.1792,123.9404,124.0498,5889.0
2022-06-24 12:00:00,124.76,124.89,124.74,124.87,3596.0,124.1195,124.2488,124.0996,124.2289,3596.0
2022-06-24 12:05:00,124.88,124.97,124.83,124.83,2020.0,124.2389,124.3284,124.1891,124.1891,2020.0
2022-06-24 12:10:00,124.84,124.84,124.68,124.72,4468.0,124.1991,124.1991,124.0399,124.0797,4468.0
2022-06-24 12:15:00,124.72,124.87,124.7,124.83,3633.0,124.0797,124.2289,124.0598,124.1891,3633.0
2022-06-24 12:20:00,124.74,124.74,124.51,124.51,2661.0,124.0996,124.0996,123.8708,123.8708,2661.0
2022-06-24 12:25:00,124.59,124.72,124.45,124.45,2866.0,123.9504,124.0797,123.8111,123.8111,2866.0
2022-06-24 12:30:00,124.57,124.68,124.55,124.63,2200.0,123.9305,124.0399,123.9106,123.9901,2200.0
2022-06-24 12:35:00,124.6,124.65,124.53,124.65,1968.0,123.9603,124.01,123.8907,124.01,1968.0
2022-06-24 12:40:00,124.65,125.0,124.61,124.9,3916.0,124.01,124.3582,123.9702,124.2588,3916.0
2022-06-24 12:45:00,124.9,124.9,124.64,124.72,1821.0,124.2588,124.2588,124.0001,124.0797,1821.0
2022-06-24 12:50:00,124.7,124.83,124.68,124.83,2456.0,124.0598,124.1891,124.0399,124.1891,2456.0
2022-06-24 12:55:00,124.77,124.81,124.73,124.74,2613.0,124.1294,124.1692,124.0896,124.0996,2613.0
2022-06-24 13:00:00,124.78,124.91,124.75,124.82,2569.0,124.1394,124.2687,124.1095,124.1792,2569.0
2022-06-24 13:05:00,124.83,124.89,124.76,124.84,1960.0,124.1891,124.2488,124.1195,124.1991,1960.0
2022-06-24 13:10:00,124.84,125.01,124.84,124.93,4035.0,124.1991,124.3682,124.1991,124.2886,4035.0
2022-06-24 13:15:00,124.89,124.89,124.76,124.79,3034.0,124.2488,124.2488,124.1195,124.1493,3034.0
2022-06-24 13:20:00,124.77,124.89,124.7,124.88,3202.0,124.1294,124.2488,124.0598,124.2389,3202.0
2022-06-24 13:25:00,124.83,124.91,124.67,124.83,14820.0,124.1891,124.2687,124.0299,124.1891,14820.0
2022-06-24 13:30:00,124.83,125.06,124.8,124.84,3468.0,124.1891,124.4179,124.1593,124.1991,3468.0
2022-06-24 13:35:00,124.86,124.93,124.68,124.83,21154.0,124.219,124.2886,124.0399,124.1891,21154.0
2022-06-24 13:40:00,124.79,124.95,124.76,124.9,2739.0,124.1493,124.3085,124.1195,124.2588,2739.0
2022-06-24 13:45:00,124.89,124.89,124.71,124.76,2498.0,124.2488,124.2488,124.0697,124.1195,2498.0
2022-06-24 13:50:00,124.78,124.81,124.64,124.65,1904.0,124.1394,124.1692,124.0001,124.01,1904.0
2022-06-24 13:55:00,124.49,124.69,124.46,124.57,3406.0,123.8509,124.0498,123.821,123.9305,3406.0
2022-06-24 14:00:00,124.6,124.61,124.46,124.5,1696.0,123.9603,123.9702,123.821,123.8608,1696.0
2022-06-24 14:05:00,124.58,124.8,124.42,124.71,16016.0,123.9404,124.1593,123.7812,124.0697,16016.0
2022-06-24 14:10:00,124.74,124.74,124.63,124.66,2493.0,124.0996,124.0996,123.9901,124.02,2493.0
2022-06-24 14:15:00,124.68,124.82,124.68,124.74,2384.0,124.0399,124.1792,124.0399,124.0996,2384.0
2022-06-24 14:20:00,124.68,124.76,124.62,124.69,3701.0,124.0399,124.1195,123.9802,124.0498,3701.0
2022-06-24 14:25:00,124.73,124.88,124.67,124.78,2497.0,124.0896,124.2389,124.0299,124.1394,2497.0
2022-06-24 14:30:00,124.77,124.9,124.77,124.83,2116.0,124.1294,124.2588,124.1294,124.1891,2116.0
2022-06-24 14:35:00,124.87,125.05,124.81,124.97,6598.0,124.2289,124.408,124.1692,124.3284,6598.0
2022-06-24 14:40:00,124.96,125.2,124.96,125.14,3663.0,124.3185,124.5572,124.3185,124.4975,3663.0
2022-06-24 14:45:00,125.14,125.34,125.09,125.31,5976.0,124.4975,124.6965,124.4478,124.6667,5976.0
2022-06-24 14:50:00,125.31,125.45,125.26,125.45,6594.0,124.6667,124.8059,124.6169,124.8059,6594.0
2022-06-24 14:55:00,125.44,125.71,125.43,125.64,20360.0,124.796,125.0646,124.786,124.995,20360.0
2022-06-24 15:00:00,125.67,125.71,125.48,125.53,16102.0,125.0248,125.0646,124.8358,124.8855,16102.0
2022-06-24 15:05:00,125.56,125.6,125.43,125.56,9948.0,124.9154,124.9552,124.786,124.9154,9948.0
2022-06-24 15:10:00,125.56,125.63,125.44,125.61,11016.0,124.9154,124.985,124.796,124.9651,11016.0
2022-06-24 15:15:00,125.61,125.66,125.54,125.56,10144.0,124.9651,125.0149,124.8955,124.9154,10144.0
2022-06-24 15:20:00,125.55,126.02,125.55,125.95,15531.0,124.9054,125.373,124.9054,125.3034,15531.0
2022-06-24 15:25:00,125.96,125.96,125.77,125.82,13051.0,125.3133,125.3133,125.1243,125.174,13051.0
2022-06-24 15:30:00,125.85,126.21,125.84,126.06,15783.0,125.2039,125.562,125.1939,125.4128,15783.0
2022-06-24 15:35:00,126.03,126.39,126.0,126.38,20644.0,125.383,125.7411,125.3531,125.7312,20644.0
2022-06-24 15:40:00,126.4,126.56,126.34,126.56,21612.0,125.7511,125.9102,125.6914,125.9102,21612.0
2022-06-24 15:45:00,126.55,126.55,126.12,126.18,17890.0,125.9003,125.9003,125.4725,125.5322,17890.0
2022-06-24 15:50:00,126.2,126.57,126.01,126.57,40855.0,125.5521,125.9202,125.3631,125.9202,40855.0
2022-06-24 15:55:00,126.55,126.55,125.94,126.1,161271.0,125.9003,125.9003,125.2934,125.4526,161271.0
2022-06-27 09:30:00,126.91,127.96,125.87,126.11,16788.0,126.2584,127.303,125.2238,125.4625,16788.0
2022-06-27 09:35:00,126.0,126.42,125.78,125.91,2610.0,125.3531,125.771,125.1342,125.2636,2610.0
2022-06-27 09:40:00,126.15,126.15,125.67,125.81,4083.0,125.5023,125.5023,125.0248,125.1641,4083.0
2022-06-27 09:45:00,125.74,125.74,125.2,125.54,5268.0,125.0944,125.0944,124.5572,124.8955,5268.0
2022-06-27 09:50:00,125.35,126.19,125.18,126.15,3556.0,124.7064,125.5421,124.5373,125.5023,3556.0
2022-06-27 09:55:00,126.05,126.05,125.52,125.73,3562.0,125.4029,125.4029,124.8756,125.0845,3562.0
2022-06-27 10:00:00,125.7,126.61,125.7,126.61,7588.0,125.0547,125.96,125.0547,125.96,7588.0
2022-06-27 10:05:00,126.5,126.51,125.79,126.12,5770.0,125.8505,125.8605,125.1442,125.4725,5770.0
2022-06-27 10:10:00,126.02,126.02,125.38,125.53,4969.0,125.373,125.373,124.7363,124.8855,4969.0
2022-06-27 10:15:00,125.56,125.9,125.46,125.8,14397.0,124.9154,125.2536,124.8159,125.1541,14397.0
2022-06-27 10:20:00,125.87,126.34,125.86,126.32,8474.0,125.2238,125.6914,125.2138,125.6715,8474.0
2022-06-27 10:25:00,126.22,126.59,126.17,126.4,11546.0,125.572,125.9401,125.5222,125.7511,11546.0
2022-06-27 10:30:00,126.36,126.67,126.26,126.62,9161.0,125.7113,126.0197,125.6118,125.9699,9161.0
2022-06-27 10:35:00,126.56,126.94,126.4,126.94,13430.0,125.9102,126.2883,125.7511,126.2883,13430.0
2022-06-27 10:40:00,126.93,127.26,126.81,127.2,7576.0,126.2783,126.6066,126.159,126.547,7576.0
2022-06-27 10:45:00,127.13,127.13,126.9,126.91,4418.0,126.4773,126.4773,126.2485,126.2584,4418.0
2022-06-27 10:50:00,126.86,127.2,126.86,127.08,9589.0,126.2087,126.547,126.2087,126.4276,9589.0
2022-06-27 10:55:00,126.98,127.09,126.58,126.61,5405.0,126.3281,126.4375,125.9301,125.96,5405.0
2022-06-27 11:00:00,126.69,126.82,126.62,126.7,3690.0,126.0396,126.1689,125.9699,126.0495,3690.0
2022-06-27 11:05:00,126.8,126.89,126.72,126.83,5933.0,126.149,126.2385,126.0694,126.1789,5933.0
2022-06-27 11:10:00,126.83,126.89,126.63,126.73,5531.0,126.1789,126.2385,125.9799,126.0794,5531.0
2022-06-27 11:15:00,126.72,127.2,126.72,127.2,5052.0,126.0694,126.547,126.0694,126.547,5052.0
2022-06-27 11:20:00,127.14,127.55,127.11,127.46,4302.0,126.4873,126.8952,126.4574,126.8056,4302.0
2022-06-27 11:25:00,127.45,127.67,127.45,127.52,6341.0,126.7957,127.0145,126.7957,126.8653,6341.0
2022-06-27 11:30:00,127.51,127.55,127.35,127.4,5837.0,126.8554,126.8952,126.6962,126.7459,5837.0
2022-06-27 11:35:00,127.35,127.68,127.3,127.68,6263.0,126.6962,127.0245,126.6464,127.0245,6263.0
2022-06-27 11:40:00,127.7,127.76,127.36,127.43,6620.0,127.0444,127.1041,126.7061,126.7758,6620.0
2022-06-27 11:45:00,127.44,127.52,126.96,127.12,12982.0,126.7857,126.8653,126.3082,126.4674,12982.0
2022-06-27 11:50:00,127.12,127.12,126.95,127.09,4555.0,126.4674,126.4674,126.2982,126.4375,4555.0
2022-06-27 11:55:00,127.04,127.19,126.95,127.17,9725.0,126.3878,126.537,126.2982,126.5171,9725.0
2022-06-27 12:00:00,127.19,127.25,126.65,126.8,3985.0,126.537,126.5967,125.9998,126.149,3985.0
2022-06-27 12:05:00,126.79,126.92,126.7,126.82,3344.0,126.1391,126.2684,126.0495,126.1689,3344.0
2022-06-27 12:10:00,126.8,127.03,126.69,126.91,6014.0,126.149,126.3778,126.0396,126.2584,6014.0
2022-06-27 12:15:00,126.89,126.99,126.79,126.99,3713.0,126.2385,126.338,126.1391,126.338,3713.0
2022-06-27 12:20:00,127.03,127.05,126.88,126.88,3844.0,126.3778,126.3977,126.2286,126.2286,3844.0
2022-06-27 12:25:00,126.83,126.91,126.73,126.91,8310.0,126.1789,126.2584,126.0794,126.2584,8310.0
2022-06-27 12:30:00,126.9,126.9,126.77,126.88,5822.0,126.2485,126.2485,126.1192,126.2286,5822.0
2022-06-27 12:35:00,126.91,127.18,126.89,127.16,4473.0,126.2584,126.5271,126.2385,126.5072,4473.0
2022-06-27 12:40:00,127.23,127.31,127.21,127.24,3450.0,126.5768,126.6564,126.5569,126.5867,3450.0
2022-06-27 12:45:00,127.34,127.47,127.24,127.47,3525.0,126.6862,126.8156,126.5867,126.8156,3525.0
2022-06-27 12:50:00,127.49,127.55,127.42,127.5,3441.0,126.8355,126.8952,126.7658,126.8454,3441.0
2022-06-27 12:55:00,127.51,127.51,127.36,127.36,5993.0,126.8554,126.8554,126.7061,126.7061,5993.0
2022-06-27 13:00:00,127.46,127.54,127.13,127.21,5655.0,126.8056,126.8852,126.4773,126.5569,5655.0
2022-06-27 13:05:00,127.0,127.1,126.9,127.1,4147.0,126.348,126.4475,126.2485,126.4475,4147.0
2022-06-27 13:10:00,127.14,127.15,127.0,127.0,1663.0,126.4873,126.4972,126.348,126.348,1663.0
2022-06-27 13:15:00,126.93,127.21,126.93,127.2,7555.0,126.2783,126.5569,126.2783,126.547,7555.0
2022-06-27 13:20:00,127.21,127.35,127.03,127.34,7418.0,126.5569,126.6962,126.3778,126.6862,7418.0
2022-06-27 13:25:00,127.38,127.52,127.26,127.44,7169.0,126.726,126.8653,126.6066,126.7857,7169.0
2022-06-27 13:30:00,127.45,127.52,127.39,127.46,3072.0,126.7957,126.8653,126.736,126.8056,3072.0
2022-06-27 13:35:00,127.46,127.46,127.29,127.36,4574.0,126.8056,126.8056,126.6365,126.7061,4574.0
2022-06-27 13:40:00,127.34,127.34,127.08,127.08,1600.0,126.6862,126.6862,126.4276,126.4276,1600.0
2022-06-27 13:45:00,127.08,127.15,126.96,127.13,2347.0,126.4276,126.4972,126.3082,126.4773,2347.0
2022-06-27 13:50:00,127.2,127.58,127.15,127.31,5351.0,126.547,126.925,126.4972,126.6564,5351.0
2022-06-27 13:55:00,127.36,127.46,127.29,127.35,4368.0,126.7061,126.8056,126.6365,126.6962,4368.0
2022-06-27 14:00:00,127.37,127.51,127.23,127.44,3106.0,126.7161,126.8554,126.5768,126.7857,3106.0
2022-06-27 14:05:00,127.46,127.49,127.29,127.36,6488.0,126.8056,126.8355,126.6365,126.7061,6488.0
2022-06-27 14:10:00,127.37,127.67,127.28,127.6,5292.0,126.7161,127.0145,126.6265,126.9449,5292.0
2022-06-27 14:15:00,127.67,128.17,127.66,128.17,12642.0,127.0145,127.512,127.0046,127.512,12642.0
2022-06-27 14:20:00,128.14,128.14,127.71,127.81,6000.0,127.4821,127.4821,127.0543,127.1538,6000.0
2022-06-27 14:25:00,127.86,127.87,127.75,127.83,3653.0,127.2036,127.2135,127.0941,127.1737,3653.0
2022-06-27 14:30:00,127.86,127.93,127.81,127.9,3582.0,127.2036,127.2732,127.1538,127.2434,3582.0
2022-06-27 14:35:00,127.95,127.98,127.88,127.88,3340.0,127.2931,127.3229,127.2235,127.2235,3340.0
2022-06-27 14:40:00,127.85,127.88,127.57,127.57,12798.0,127.1936,127.2235,126.9151,126.9151,12798.0
2022-06-27 14:45:00,127.62,127.78,127.59,127.74,4680.0,126.9648,127.124,126.9349,127.0842,4680.0
2022-06-27 14:50:00,127.69,127.7,127.52,127.62,4366.0,127.0344,127.0444,126.8653,126.9648,4366.0
2022-06-27 14:55:00,127.7,127.76,127.55,127.64,5980.0,127.0444,127.1041,126.8952,126.9847,5980.0
2022-06-27 15:00:00,127.64,127.64,127.22,127.35,36854.0,126.9847,126.9847,126.5668,126.6962,36854.0
2022-06-27 15:05:00,127.33,127.72,127.24,127.7,7476.0,126.6763,127.0643,126.5867,127.0444,7476.0
2022-06-27 15:10:00,127.76,127.85,127.71,127.84,2277.0,127.1041,127.1936,127.0543,127.1837,2277.0
2022-06-27 15:15:00,127.86,128.0,127.83,127.99,4520.0,127.2036,127.3428,127.1737,127.3329,4520.0
2022-06-27 15:20:00,127.92,127.94,127.86,127.89,5489.0,127.2633,127.2832,127.2036,127.2334,5489.0
2022-06-27 15:25:00,127.87,128.0,127.83,127.84,4115.0,127.2135,127.3428,127.1737,127.1837,4115.0
2022-06-27 15:30:00,127.8,127.96,127.77,127.85,12861.0,127.1439,127.303,127.114,127.1936,12861.0
2022-06-27 15:35:00,127.81,127.9,127.73,127.87,14411.0,127.1538,127.2434,127.0742,127.2135,14411.0
2022-06-27 15:40:00,127.88,128.16,127.84,128.08,29939.0,127.2235,127.502,127.1837,127.4224,29939.0
2022-06-27 15:45:00,128.08,128.28,127.97,128.04,25178.0,127.4224,127.6214,127.313,127.3826,25178.0
2022-06-27 15:50:00,128.0,128.0,127.41,127.49,42532.0,127.3428,127.3428,126.7559,126.8355,42532.0
2022-06-27 15:55:00,127.46,127.95,127.43,127.95,46170.0,126.8056,127.2931,126.7758,127.2931,46170.0
2022-06-28 09:30:00,128.45,129.49,128.45,129.16,22546.0,127.7905,128.8252,127.7905,128.4969,22546.0
2022-06-28 09:35:00,129.22,129.66,128.84,129.49,13235.0,128.5566,128.9943,128.1785,128.8252,13235.0
2022-06-28 09:40:00,129.41,129.64,129.05,129.43,5310.0,128.7456,128.9744,128.3875,128.7655,5310.0
2022-06-28 09:45:00,129.44,129.66,129.14,129.41,10566.0,128.7755,128.9943,128.477,128.7456,10566.0
2022-06-28 09:50:00,129.68,129.7,129.43,129.5,6255.0,129.0142,129.0341,128.7655,128.8351,6255.0
2022-06-28 09:55:00,129.33,129.41,128.87,129.24,19748.0,128.666,128.7456,128.2084,128.5765,19748.0
2022-06-28 10:00:00,129.36,129.86,128.7,128.83,10086.0,128.6959,129.1933,128.0393,128.1686,10086.0
2022-06-28 10:05:00,128.77,128.8,127.71,127.71,11636.0,128.1089,128.1387,127.0543,127.0543,11636.0
2022-06-28 10:10:00,127.83,128.18,127.83,128.18,4826.0,127.1737,127.5219,127.1737,127.5219,4826.0
2022-06-28 10:15:00,128.2,128.55,128.17,128.29,15933.0,127.5418,127.89,127.512,127.6314,15933.0
2022-06-28 10:20:00,128.27,128.49,127.85,128.0,5332.0,127.6115,127.8303,127.1936,127.3428,5332.0
2022-06-28 10:25:00,127.93,128.47,127.93,128.38,10932.0,127.2732,127.8104,127.2732,127.7209,10932.0
2022-06-28 10:30:00,128.19,128.26,127.89,127.98,24533.0,127.5319,127.6015,127.2334,127.3229,24533.0
2022-06-28 10:35:00,127.8,128.31,127.59,128.3,12065.0,127.1439,127.6513,126.9349,127.6413,12065.0
2022-06-28 10:40:00,128.31,128.31,127.8,128.05,9432.0,127.6513,127.6513,127.1439,127.3926,9432.0
2022-06-28 10:45:00,128.0,128.0,127.01,127.16,5710.0,127.3428,127.3428,126.3579,126.5072,5710.0
2022-06-28 10:50:00,127.17,127.24,126.85,126.92,6074.0,126.5171,126.5867,126.1987,126.2684,6074.0
2022-06-28 10:55:00,126.99,127.24,126.98,127.23,4196.0,126.338,126.5867,126.3281,126.5768,4196.0
2022-06-28 11:00:00,127.18,127.18,126.76,126.98,5892.0,126.5271,126.5271,126.1092,126.3281,5892.0
2022-06-28 11:05:00,127.0,127.06,126.3,126.38,2112.0,126.348,126.4077,125.6516,125.7312,2112.0
2022-06-28 11:10:00,126.45,126.58,126.33,126.4,8180.0,125.8008,125.9301,125.6814,125.7511,8180.0
2022-06-28 11:15:00,126.35,126.45,126.06,126.11,18009.0,125.7013,125.8008,125.4128,125.4625,18009.0
2022-06-28 11:20:00,126.05,126.05,125.43,125.43,10786.0,125.4029,125.4029,124.786,124.786,10786.0
2022-06-28 11:25:00,125.46,125.46,125.0,125.2,7374.0,124.8159,124.8159,124.3582,124.5572,7374.0
2022-06-28 11:30:00,125.0,125.18,124.89,125.06,8777.0,124.3582,124.5373,124.2488,124.4179,8777.0
2022-06-28 11:35:00,125.0,125.0,124.35,124.56,12005.0,124.3582,124.3582,123.7116,123.9205,12005.0
2022-06-28 11:40:00,124.46,124.47,124.19,124.23,5801.0,123.821,123.831,123.5524,123.5922,5801.0
2022-06-28 11:45:00,124.44,124.82,124.44,124.82,3740.0,123.8011,124.1792,123.8011,124.1792,3740.0
2022-06-28 11:50:00,124.8,124.8,124.34,124.39,4546.0,124.1593,124.1593,123.7016,123.7514,4546.0
2022-06-28 11:55:00,124.4,124.71,124.34,124.67,2620.0,123.7613,124.0697,123.7016,124.0299,2620.0
2022-06-28 12:00:00,124.59,124.68,124.49,124.61,2812.0,123.9504,124.0399,123.8509,123.9702,2812.0
2022-06-28 12:05:00,124.56,124.95,124.56,124.86,1766.0,123.9205,124.3085,123.9205,124.219,1766.0
2022-06-28 12:10:00,124.85,125.16,124.85,124.88,5042.0,124.209,124.5174,124.209,124.2389,5042.0
2022-06-28 12:15:00,124.8,124.87,124.63,124.87,3043.0,124.1593,124.2289,123.9901,124.2289,3043.0
2022-06-28 12:20:00,124.94,124.96,124.78,124.86,2761.0,124.2986,124.3185,124.1394,124.219,2761.0
2022-06-28 12:25:00,124.83,125.28,124.83,125.22,2995.0,124.1891,124.6368,124.1891,124.5771,2995.0
2022-06-28 12:30:00,125.16,125.24,124.94,124.94,2063.0,124.5174,124.597,124.2986,124.2986,2063.0
2022-06-28 12:35:00,124.96,125.26,124.96,125.16,2500.0,124.3185,124.6169,124.3185,124.5174,2500.0
2022-06-28 12:40:00,125.13,125.52,125.13,125.49,2415.0,124.4876,124.8756,124.4876,124.8457,2415.0
2022-06-28 12:45:00,125.51,125.51,125.17,125.27,2955.0,124.8656,124.8656,124.5274,124.6269,2955.0
2022-06-28 12:50:00,125.21,125.21,124.9,125.03,2013.0,124.5672,124.5672,124.2588,124.3881,2013.0
2022-06-28 12:55:00,124.94,125.19,124.89,125.03,3186.0,124.2986,124.5473,124.2488,124.3881,3186.0
2022-06-28 13:00:00,124.95,125.06,124.75,124.94,3721.0,124.3085,124.4179,124.1095,124.2986,3721.0
2022-06-28 13:05:00,124.92,124.92,124.5,124.5,1500.0,124.2787,124.2787,123.8608,123.8608,1500.0
2022-06-28 13:10:00,124.34,124.44,124.17,124.36,3724.0,123.7016,123.8011,123.5325,123.7215,3724.0
2022-06-28 13:15:00,124.34,124.4,124.14,124.17,3791.0,123.7016,123.7613,123.5027,123.5325,3791.0
2022-06-28 13:20:00,124.17,124.23,124.0,124.23,5994.0,123.5325,123.5922,123.3634,123.5922,5994.0
2022-06-28 13:25:00,124.17,124.67,124.12,124.67,3136.0,123.5325,124.0299,123.4828,124.0299,3136.0
2022-06-28 13:30:00,124.71,124.71,124.51,124.52,1050.0,124.0697,124.0697,123.8708,123.8807,1050.0
2022-06-28 13:35:00,124.42,124.49,124.19,124.31,1826.0,123.7812,123.8509,123.5524,123.6718,1826.0
2022-06-28 13:40:00,124.2,124.46,124.2,124.32,1600.0,123.5624,123.821,123.5624,123.6817,1600.0
2022-06-28 13:45:00,124.3,124.63,124.3,124.63,1354.0,123.6618,123.9901,123.6618,123.9901,1354.0
2022-06-28 13:50:00,124.64,124.64,124.4,124.43,905.0,124.0001,124.0001,123.7613,123.7912,905.0
2022-06-28 13:55:00,124.47,124.53,124.38,124.44,500.0,123.831,123.8907,123.7414,123.8011,500.0
2022-06-28 14:00:00,124.47,124.66,124.39,124.43,2442.0,123.831,124.02,123.7514,123.7912,2442.0
2022-06-28 14:05:00,124.39,124.45,124.22,124.25,1250.0,123.7514,123.8111,123.5823,123.6121,1250.0
2022-06-28 14:10:00,124.21,124.23,123.99,124.12,1701.0,123.5723,123.5922,123.3534,123.4828,1701.0
2022-06-28 14:15:00,124.07,124.21,123.92,124.1,2838.0,123.433,123.5723,123.2838,123.4629,2838.0
2022-06-28 14:20:00,124.1,124.26,124.07,124.2,3652.0,123.4629,123.622,123.433,123.5624,3652.0
2022-06-28 14:25:00,124.2,124.44,124.2,124.34,924.0,123.5624,123.8011,123.5624,123.7016,924.0
2022-06-28 14:30:00,124.2,124.2,123.97,123.98,1310.0,123.5624,123.5624,123.3335,123.3435,1310.0
2022-06-28 14:35:00,123.95,124.01,123.91,123.94,1801.0,123.3136,123.3733,123.2738,123.3037,1801.0
2022-06-28 14:40:00,123.87,123.99,123.79,123.99,10546.0,123.234,123.3534,123.1545,123.3534,10546.0
2022-06-28 14:45:00,123.94,124.27,123.91,124.27,3566.0,123.3037,123.632,123.2738,123.632,3566.0
2022-06-28 14:50:00,124.2,124.27,124.03,124.2,1827.0,123.5624,123.632,123.3932,123.5624,1827.0
2022-06-28 14:55:00,124.15,124.3,124.1,124.11,6600.0,123.5126,123.6618,123.4629,123.4728,6600.0
2022-06-28 15:00:00,124.1,124.25,123.9,123.9,3105.0,123.4629,123.6121,123.2639,123.2639,3105.0
2022-06-28 15:05:00,124.02,124.12,123.87,124.12,2728.0,123.3833,123.4828,123.234,123.4828,2728.0
2022-06-28 15:10:00,124.19,124.34,124.17,124.33,3525.0,123.5524,123.7016,123.5325,123.6917,3525.0
2022-06-28 15:15:00,124.3,124.53,124.26,124.53,3205.0,123.6618,123.8907,123.622,123.8907,3205.0
2022-06-28 15:20:00,124.5,124.63,124.39,124.61,4498.0,123.8608,123.9901,123.7514,123.9702,4498.0
2022-06-28 15:25:00,124.62,124.64,124.4,124.45,5215.0,123.9802,124.0001,123.7613,123.8111,5215.0
2022-06-28 15:30:00,124.42,124.56,124.32,124.37,7880.0,123.7812,123.9205,123.6817,123.7315,7880.0
2022-06-28 15:35:00,124.38,124.45,124.19,124.3,7499.0,123.7414,123.8111,123.5524,123.6618,7499.0
2022-06-28 15:40:00,124.31,124.31,123.93,123.95,9860.0,123.6718,123.6718,123.2937,123.3136,9860.0
2022-06-28 15:45:00,123.98,124.16,123.91,124.09,20203.0,123.3435,123.5226,123.2738,123.4529,20203.0
2022-06-28 15:50:00,124.08,124.26,123.83,124.22,21141.0,123.443,123.622,123.1943,123.5823,21141.0
2022-06-28 15:55:00,124.23,124.23,123.98,124.09,46562.0,123.5922,123.5922,123.3435,123.4529,46562.0
2022-06-29 09:30:00,124.33,124.6,122.26,122.45,18167.0,123.6917,123.9603,121.6323,121.8213,18167.0
2022-06-29 09:35:00,122.54,122.62,120.34,120.34,19858.0,121.9109,121.9905,119.7222,119.7222,19858.0
2022-06-29 09:40:00,120.54,121.18,120.05,121.03,12156.0,119.9211,120.5579,119.4337,120.4086,12156.0
2022-06-29 09:45:00,121.0,121.0,119.88,120.69,40577.0,120.3788,120.3788,119.2645,120.0704,40577.0
2022-06-29 09:50:00,120.55,121.95,120.52,121.95,3600.0,119.9311,121.3239,119.9012,121.3239,3600.0
2022-06-29 09:55:00,121.98,122.09,120.99,121.0,9281.0,121.3538,121.4632,120.3688,120.3788,9281.0
2022-06-29 10:00:00,121.0,121.22,120.34,120.84,29821.0,120.3788,120.5977,119.7222,120.2196,29821.0
2022-06-29 10:05:00,120.81,121.69,120.8,121.53,27676.0,120.1898,121.0652,120.1798,120.9061,27676.0
2022-06-29 10:10:00,121.61,121.74,121.32,121.32,8202.0,120.9857,121.115,120.6971,120.6971,8202.0
2022-06-29 10:15:00,121.27,121.48,120.69,120.69,100994.0,120.6474,120.8563,120.0704,120.0704,100994.0
2022-06-29 10:20:00,120.81,120.82,120.15,120.43,8472.0,120.1898,120.1997,119.5331,119.8117,8472.0
2022-06-29 10:25:00,120.43,120.87,120.42,120.58,3600.0,119.8117,120.2494,119.8018,119.9609,3600.0
2022-06-29 10:30:00,120.65,120.79,120.34,120.34,7039.0,120.0306,120.1699,119.7222,119.7222,7039.0
2022-06-29 10:35:00,120.28,120.33,119.78,120.04,4476.0,119.6625,119.7122,119.165,119.4237,4476.0
2022-06-29 10:40:00,120.0,120.02,119.81,119.82,5457.0,119.3839,119.4038,119.1949,119.2048,5457.0
2022-06-29 10:45:00,119.9,119.94,119.26,119.26,20777.0,119.2844,119.3242,118.6477,118.6477,20777.0
2022-06-29 10:50:00,119.27,119.51,118.82,119.1,27006.0,118.6577,118.8964,118.21,118.4885,27006.0
2022-06-29 10:55:00,119.02,119.29,118.9,119.06,11661.0,118.4089,118.6776,118.2896,118.4487,11661.0
2022-06-29 11:00:00,119.08,119.1,118.71,118.77,4946.0,118.4686,118.4885,118.1005,118.1602,4946.0
2022-06-29 11:05:00,118.77,119.11,118.6,118.95,14102.0,118.1602,118.4985,117.9911,118.3393,14102.0
2022-06-29 11:10:00,119.01,119.03,118.59,118.76,10040.0,118.399,118.4189,117.9812,118.1503,10040.0
2022-06-29 11:15:00,118.8,118.98,118.67,118.86,9353.0,118.1901,118.3692,118.0607,118.2498,9353.0
2022-06-29 11:20:00,118.84,118.84,118.25,118.37,7500.0,118.2299,118.2299,117.6429,117.7623,7500.0
2022-06-29 11:25:00,118.37,118.64,117.96,118.55,35283.0,117.7623,118.0309,117.3544,117.9414,35283.0
2022-06-29 11:30:00,118.6,119.21,118.21,119.0,92332.0,117.9911,118.598,117.6031,118.3891,92332.0
2022-06-29 11:35:00,119.01,119.24,118.93,119.1,9735.0,118.399,118.6278,118.3194,118.4885,9735.0
2022-06-29 11:40:00,119.11,119.21,118.86,118.89,8151.0,118.4985,118.598,118.2498,118.2796,8151.0
2022-06-29 11:45:00,118.86,119.04,118.78,118.82,8644.0,118.2498,118.4288,118.1702,118.21,8644.0
2022-06-29 11:50:00,118.78,118.86,118.7,118.8,5964.0,118.1702,118.2498,118.0906,118.1901,5964.0
2022-06-29 11:55:00,118.79,118.79,118.44,118.62,12660.0,118.1801,118.1801,117.8319,118.011,12660.0
2022-06-29 12:00:00,118.7,118.71,118.37,118.51,5900.0,118.0906,118.1005,117.7623,117.9016,5900.0
2022-06-29 12:05:00,118.48,118.5,118.09,118.29,4726.0,117.8717,117.8916,117.4837,117.6827,4726.0
2022-06-29 12:10:00,118.32,118.44,118.05,118.44,24894.0,117.7125,117.8319,117.4439,117.8319,24894.0
2022-06-29 12:15:00,118.44,118.73,118.43,118.69,5975.0,117.8319,118.1204,117.822,118.0806,5975.0
2022-06-29 12:20:00,118.73,118.82,118.57,118.62,6465.0,118.1204,118.21,117.9613,118.011,6465.0
2022-06-29 12:25:00,118.53,118.63,118.33,118.33,7389.0,117.9215,118.0209,117.7225,117.7225,7389.0
2022-06-29 12:30:00,118.34,118.54,118.3,118.44,4674.0,117.7324,117.9314,117.6926,117.8319,4674.0
2022-06-29 12:35:00,118.45,118.85,118.41,118.76,5097.0,117.8419,118.2398,117.8021,118.1503,5097.0
2022-06-29 12:40:00,118.83,118.88,118.76,118.88,3270.0,118.2199,118.2697,118.1503,118.2697,3270.0
2022-06-29 12:45:00,118.86,118.91,118.61,118.68,5906.0,118.2498,118.2995,118.0011,118.0707,5906.0
2022-06-29 12:50:00,118.64,119.08,118.64,118.75,34339.0,118.0309,118.4686,118.0309,118.1403,34339.0
2022-06-29 12:55:00,118.74,118.92,118.65,118.92,4200.0,118.1304,118.3095,118.0408,118.3095,4200.0
2022-06-29 13:00:00,118.86,119.02,118.83,118.93,3270.0,118.2498,118.4089,118.2199,118.3194,3270.0
2022-06-29 13:05:00,118.83,119.03,118.64,119.03,19756.0,118.2199,118.4189,118.0309,118.4189,19756.0
2022-06-29 13:10:00,119.11,119.16,118.83,118.88,12952.0,118.4985,118.5482,118.2199,118.2697,12952.0
2022-06-29 13:15:00,118.86,118.94,118.5,118.58,23444.0,118.2498,118.3294,117.8916,117.9712,23444.0
2022-06-29 13:20:00,118.59,118.59,118.14,118.2,3721.0,117.9812,117.9812,117.5335,117.5932,3721.0
2022-06-29 13:25:00,118.15,118.59,118.15,118.5,5117.0,117.5434,117.9812,117.5434,117.8916,5117.0
2022-06-29 13:30:00,118.49,118.57,118.23,118.25,2266.0,117.8817,117.9613,117.623,117.6429,2266.0
2022-06-29 13:35:00,118.28,118.54,118.27,118.5,4528.0,117.6727,117.9314,117.6628,117.8916,4528.0
2022-06-29 13:40:00,118.45,118.75,118.4,118.66,6010.0,117.8419,118.1403,117.7921,118.0508,6010.0
2022-06-29 13:45:00,118.72,118.73,118.56,118.58,3900.0,118.1105,118.1204,117.9513,117.9712,3900.0
2022-06-29 13:50:00,118.62,118.73,118.58,118.71,4315.0,118.011,118.1204,117.9712,118.1005,4315.0
2022-06-29 13:55:00,118.71,119.11,118.7,118.97,8819.0,118.1005,118.4985,118.0906,118.3592,8819.0
2022-06-29 14:00:00,118.96,119.14,118.88,119.14,6429.0,118.3493,118.5283,118.2697,118.5283,6429.0
2022-06-29 14:05:00,119.13,119.25,119.01,119.25,7482.0,118.5184,118.6378,118.399,118.6378,7482.0
2022-06-29 14:10:00,119.2,119.48,119.12,119.45,12170.0,118.588,118.8666,118.5084,118.8367,12170.0
2022-06-29 14:15:00,119.46,119.73,119.43,119.7,9146.0,118.8467,119.1153,118.8168,119.0855,9146.0
2022-06-29 14:20:00,119.69,119.7,119.25,119.25,17129.0,119.0755,119.0855,118.6378,118.6378,17129.0
2022-06-29 14:25:00,119.26,119.49,119.15,119.36,5373.0,118.6477,118.8765,118.5383,118.7472,5373.0
2022-06-29 14:30:00,119.32,119.38,118.9,118.91,4039.0,118.7074,118.7671,118.2896,118.2995,4039.0
2022-06-29 14:35:00,118.85,118.95,118.81,118.82,4468.0,118.2398,118.3393,118.2,118.21,4468.0
2022-06-29 14:40:00,118.82,118.83,118.69,118.74,4231.0,118.21,118.2199,118.0806,118.1304,4231.0
2022-06-29 14:45:00,118.75,118.92,118.72,118.92,18197.0,118.1403,118.3095,118.1105,118.3095,18197.0
2022-06-29 14:50:00,118.84,118.92,118.78,118.92,4555.0,118.2299,118.3095,118.1702,118.3095,4555.0
2022-06-29 14:55:00,118.95,119.09,118.94,119.0,6747.0,118.3393,118.4786,118.3294,118.3891,6747.0
2022-06-29 15:00:00,118.95,119.1,118.8,119.1,8332.0,118.3393,118.4885,118.1901,118.4885,8332.0
2022-06-29 15:05:00,119.1,119.7,119.1,119.7,11050.0,118.4885,119.0855,118.4885,119.0855,11050.0
2022-06-29 15:10:00,119.73,119.78,119.6,119.77,7286.0,119.1153,119.165,118.986,119.1551,7286.0
2022-06-29 15:15:00,119.74,120.04,119.7,119.9,7733.0,119.1253,119.4237,119.0855,119.2844,7733.0
2022-06-29 15:20:00,119.91,119.96,119.76,119.89,7164.0,119.2944,119.3441,119.1451,119.2745,7164.0
2022-06-29 15:25:00,119.88,119.88,119.68,119.78,8392.0,119.2645,119.2645,119.0656,119.165,8392.0
2022-06-29 15:30:00,119.77,119.77,119.24,119.32,12972.0,119.1551,119.1551,118.6278,118.7074,12972.0
2022-06-29 15:35:00,119.32,119.37,119.05,119.25,16035.0,118.7074,118.7572,118.4388,118.6378,16035.0
2022-06-29 15:40:00,119.27,119.3,119.16,119.2,15467.0,118.6577,118.6875,118.5482,118.588,15467.0
2022-06-29 15:45:00,119.22,119.24,118.91,119.07,22724.0,118.6079,118.6278,118.2995,118.4587,22724.0
2022-06-29 15:50:00,119.19,119.56,119.13,119.56,32646.0,118.5781,118.9462,118.5184,118.9462,32646.0
2022-06-29 15:55:00,119.57,119.97,119.56,119.75,68989.0,118.9561,119.3541,118.9462,119.1352,68989.0
2022-06-30 09:30:00,117.53,118.88,117.53,118.8,12637.0,116.9919,118.3357,116.9919,118.2561,12637.0
2022-06-30 09:35:00,118.68,118.97,118.56,118.56,1737.0,118.1366,118.4253,118.0172,118.0172,1737.0
2022-06-30 09:40:00,118.58,118.91,118.49,118.72,6728.0,118.0371,118.3656,117.9475,118.1765,6728.0
2022-06-30 09:45:00,118.54,119.35,118.45,119.32,6228.0,117.9973,118.8036,117.9077,118.7737,6228.0
2022-06-30 09:50:00,119.37,119.59,118.99,119.57,4756.0,118.8235,119.0425,118.4452,119.0226,4756.0
2022-06-30 09:55:00,119.47,120.11,119.46,119.88,11112.0,118.923,119.5601,118.9131,119.3311,11112.0
2022-06-30 10:00:00,119.82,120.03,119.71,119.71,2811.0,119.2714,119.4805,119.1619,119.1619,2811.0
2022-06-30 10:05:00,119.71,120.16,119.66,120.09,3687.0,119.1619,119.6099,119.1121,119.5402,3687.0
2022-06-30 10:10:00,120.1,120.66,120.1,120.58,6090.0,119.5501,120.1076,119.5501,120.0279,6090.0
2022-06-30 10:15:00,120.57,120.57,120.29,120.38,3600.0,120.018,120.018,119.7393,119.8289,3600.0
2022-06-30 10:20:00,120.34,120.52,120.12,120.45,4191.0,119.789,119.9682,119.57,119.8985,4191.0
2022-06-30 10:25:00,120.43,120.72,120.39,120.58,4376.0,119.8786,120.1673,119.8388,120.0279,4376.0
2022-06-30 10:30:00,120.74,121.45,120.74,121.45,4677.0,120.1872,120.894,120.1872,120.894,4677.0
2022-06-30 10:35:00,121.39,121.39,120.9,120.9,3911.0,120.8342,120.8342,120.3465,120.3465,3911.0
2022-06-30 10:40:00,120.96,121.02,120.74,120.87,6715.0,120.4062,120.4659,120.1872,120.3166,6715.0
2022-06-30 10:45:00,120.88,121.18,120.83,121.06,6217.0,120.3266,120.6252,120.2768,120.5057,6217.0
2022-06-30 10:50:00,121.11,121.75,121.11,121.68,9111.0,120.5555,121.1926,120.5555,121.1229,9111.0
2022-06-30 10:55:00,121.62,121.8,121.53,121.75,6126.0,121.0632,121.2423,120.9736,121.1926,6126.0
2022-06-30 11:00:00,121.65,122.15,121.65,122.15,8756.0,121.093,121.5907,121.093,121.5907,8756.0
2022-06-30 11:05:00,122.14,123.04,122.11,123.01,10709.0,121.5808,122.4767,121.5509,122.4468,10709.0
2022-06-30 11:10:00,122.98,123.11,122.52,122.72,8287.0,122.4169,122.5464,121.9591,122.1581,8287.0
2022-06-30 11:15:00,122.68,123.02,122.67,122.88,5550.0,122.1183,122.4568,122.1084,122.3174,5550.0
2022-06-30 11:20:00,122.87,123.13,122.87,123.05,6437.0,122.3074,122.5663,122.3074,122.4866,6437.0
2022-06-30 11:25:00,123.18,123.45,123.18,123.23,4543.0,122.616,122.8848,122.616,122.6658,4543.0
2022-06-30 11:30:00,123.18,123.3,123.1,123.14,5131.0,122.616,122.7355,122.5364,122.5762,5131.0
2022-06-30 11:35:00,123.08,123.37,122.91,123.37,5740.0,122.5165,122.8052,122.3473,122.8052,5740.0
2022-06-30 11:40:00,123.33,123.57,123.33,123.47,5671.0,122.7653,123.0042,122.7653,122.9047,5671.0
2022-06-30 11:45:00,123.48,124.01,123.42,123.77,8741.0,122.9147,123.4422,122.8549,123.2033,8741.0
2022-06-30 11:50:00,123.71,123.99,123.68,123.87,7940.0,123.1436,123.4223,123.1137,123.3029,7940.0
2022-06-30 11:55:00,123.93,124.21,123.82,124.08,12920.0,123.3626,123.6413,123.2531,123.5119,12920.0
2022-06-30 12:00:00,124.08,124.12,123.81,123.99,3789.0,123.5119,123.5517,123.2431,123.4223,3789.0
2022-06-30 12:05:00,124.05,124.09,123.7,123.7,5151.0,123.482,123.5219,123.1336,123.1336,5151.0
2022-06-30 12:10:00,123.75,124.25,123.73,124.25,6097.0,123.1834,123.6811,123.1635,123.6811,6097.0
2022-06-30 12:15:00,124.28,124.53,124.12,124.52,6347.0,123.711,123.9598,123.5517,123.9499,6347.0
2022-06-30 12:20:00,124.54,124.69,124.29,124.6,6829.0,123.9698,124.1191,123.7209,124.0295,6829.0
2022-06-30 12:25:00,124.81,125.04,124.81,124.87,4803.0,124.2386,124.4675,124.2386,124.2983,4803.0
2022-06-30 12:30:00,124.93,125.23,124.93,124.99,4521.0,124.358,124.6566,124.358,124.4177,4521.0
2022-06-30 12:35:00,124.95,124.95,124.7,124.8,5362.0,124.3779,124.3779,124.1291,124.2286,5362.0
2022-06-30 12:40:00,124.8,124.87,124.68,124.87,4299.0,124.2286,124.2983,124.1092,124.2983,4299.0
2022-06-30 12:45:00,124.75,124.96,124.59,124.67,2668.0,124.1788,124.3879,124.0196,124.0992,2668.0
2022-06-30 12:50:00,124.65,125.05,124.65,125.05,2212.0,124.0793,124.4775,124.0793,124.4775,2212.0
2022-06-30 12:55:00,125.14,125.14,124.84,124.9,5473.0,124.5671,124.5671,124.2684,124.3282,5473.0
2022-06-30 13:00:00,124.97,125.12,124.83,125.12,4650.0,124.3978,124.5471,124.2585,124.5471,4650.0
2022-06-30 13:05:00,125.07,125.08,124.69,124.7,2401.0,124.4974,124.5073,124.1191,124.1291,2401.0
2022-06-30 13:10:00,124.62,124.63,124.31,124.31,3096.0,124.0494,124.0594,123.7409,123.7409,3096.0
2022-06-30 13:15:00,124.38,124.68,124.38,124.49,2020.0,123.8105,124.1092,123.8105,123.92,2020.0
2022-06-30 13:20:00,124.56,124.96,124.56,124.96,3866.0,123.9897,124.3879,123.9897,124.3879,3866.0
2022-06-30 13:25:00,124.84,125.09,124.76,124.84,6274.0,124.2684,124.5173,124.1888,124.2684,6274.0
2022-06-30 13:30:00,124.84,125.05,124.83,124.86,3365.0,124.2684,124.4775,124.2585,124.2883,3365.0
2022-06-30 13:35:00,124.87,124.96,124.8,124.88,3830.0,124.2983,124.3879,124.2286,124.3082,3830.0
2022-06-30 13:40:00,125.01,125.11,124.71,124.76,6002.0,124.4377,124.5372,124.139,124.1888,6002.0
2022-06-30 13:45:00,124.78,125.07,124.78,125.07,2060.0,124.2087,124.4974,124.2087,124.4974,2060.0
2022-06-30 13:50:00,125.13,125.47,125.13,125.23,3035.0,124.5571,124.8955,124.5571,124.6566,3035.0
2022-06-30 13:55:00,125.14,125.17,125.05,125.17,2917.0,124.5671,124.5969,124.4775,124.5969,2917.0
2022-06-30 14:00:00,125.22,125.22,124.93,125.01,4105.0,124.6467,124.6467,124.358,124.4377,4105.0
2022-06-30 14:05:00,124.99,125.09,124.75,124.82,7044.0,124.4177,124.5173,124.1788,124.2485,7044.0
2022-06-30 14:10:00,124.79,124.99,124.73,124.83,5132.0,124.2187,124.4177,124.1589,124.2585,5132.0
2022-06-30 14:15:00,124.78,125.06,124.68,125.03,4549.0,124.2087,124.4874,124.1092,124.4576,4549.0
2022-06-30 14:20:00,125.04,125.09,124.7,124.71,3869.0,124.4675,124.5173,124.1291,124.139,3869.0
2022-06-30 14:25:00,124.52,125.02,124.52,124.86,4882.0,123.9499,124.4476,123.9499,124.2883,4882.0
2022-06-30 14:30:00,124.94,124.95,124.76,124.85,2306.0,124.368,124.3779,124.1888,124.2784,2306.0
2022-06-30 14:35:00,124.75,124.87,124.69,124.85,6178.0,124.1788,124.2983,124.1191,124.2784,6178.0
2022-06-30 14:40:00,124.79,124.83,124.41,124.41,6556.0,124.2187,124.2585,123.8404,123.8404,6556.0
2022-06-30 14:45:00,124.33,124.71,124.33,124.65,4506.0,123.7608,124.139,123.7608,124.0793,4506.0
2022-06-30 14:50:00,124.57,124.64,124.31,124.47,5930.0,123.9997,124.0693,123.7409,123.9001,5930.0
2022-06-30 14:55:00,124.43,124.51,124.34,124.39,5400.0,123.8603,123.9399,123.7707,123.8205,5400.0
2022-06-30 15:00:00,124.35,124.42,124.28,124.32,4651.0,123.7807,123.8504,123.711,123.7508,4651.0
2022-06-30 15:05:00,124.29,124.3,123.91,124.11,7587.0,123.7209,123.7309,123.3427,123.5418,7587.0
2022-06-30 15:10:00,124.09,124.23,124.01,124.04,5163.0,123.5219,123.6612,123.4422,123.4721,5163.0
2022-06-30 15:15:00,124.03,124.06,123.93,123.99,2934.0,123.4621,123.492,123.3626,123.4223,2934.0
2022-06-30 15:20:00,124.03,124.75,124.03,124.74,15856.0,123.4621,124.1788,123.4621,124.1689,15856.0
2022-06-30 15:25:00,124.71,125.19,124.71,125.19,15364.0,124.139,124.6168,124.139,124.6168,15364.0
2022-06-30 15:30:00,125.14,125.17,124.95,125.03,22175.0,124.5671,124.5969,124.3779,124.4576,22175.0
2022-06-30 15:35:00,124.99,125.17,124.91,124.99,24322.0,124.4177,124.5969,124.3381,124.4177,24322.0
2022-06-30 15:40:00,124.91,124.99,124.64,124.89,12812.0,124.3381,124.4177,124.0693,124.3182,12812.0
2022-06-30 15:45:00,124.91,125.15,124.82,124.86,22772.0,124.3381,124.577,124.2485,124.2883,22772.0
2022-06-30 15:50:00,124.83,125.19,124.54,124.71,27983.0,124.2585,124.6168,123.9698,124.139,27983.0
2022-06-30 15:55:00,124.64,125.41,124.63,125.4,120113.0,124.0693,124.8358,124.0594,124.8259,120113.0
2022-07-01 09:30:00,125.21,125.79,124.63,124.92,17689.0,124.6367,125.2141,124.0594,124.3481,17689.0
2022-07-01 09:35:00,125.16,125.59,125.12,125.58,4020.0,124.587,125.015,124.5471,125.005,4020.0
2022-07-01 09:40:00,125.88,126.88,125.84,126.54,7400.0,125.3037,126.2991,125.2639,125.9606,7400.0
2022-07-01 09:45:00,126.39,127.77,126.39,127.39,14933.0,125.8113,127.185,125.8113,126.8068,14933.0
2022-07-01 09:50:00,127.35,127.49,126.66,126.66,6296.0,126.7669,126.9063,126.0801,126.0801,6296.0
2022-07-01 09:55:00,126.69,127.07,126.15,126.33,7986.0,126.11,126.4882,125.5724,125.7516,7986.0
2022-07-01 10:00:00,126.52,126.82,126.0,126.11,10584.0,125.9407,126.2394,125.4231,125.5326,10584.0
2022-07-01 10:05:00,126.03,126.31,125.57,125.69,9626.0,125.453,125.7317,124.9951,125.1145,9626.0
2022-07-01 10:10:00,125.8,126.02,124.12,124.12,9000.0,125.224,125.443,123.5517,123.5517,9000.0
2022-07-01 10:15:00,124.06,124.27,123.34,123.58,11550.0,123.492,123.701,122.7753,123.0142,11550.0
2022-07-01 10:20:00,123.59,123.59,122.76,122.89,14810.0,123.0242,123.0242,122.198,122.3274,14810.0
2022-07-01 10:25:00,122.8,122.8,122.41,122.71,8695.0,122.2378,122.2378,121.8496,122.1482,8695.0
2022-07-01 10:30:00,122.59,122.73,122.33,122.4,6349.0,122.0287,122.1681,121.7699,121.8396,6349.0
2022-07-01 10:35:00,122.22,122.63,122.15,122.61,4665.0,121.6604,122.0685,121.5907,122.0486,4665.0
2022-07-01 10:40:00,122.59,122.78,122.38,122.49,5267.0,122.0287,122.2179,121.8197,121.9292,5267.0
2022-07-01 10:45:00,122.47,122.98,122.47,122.77,7934.0,121.9093,122.4169,121.9093,122.2079,7934.0
2022-07-01 10:50:00,122.78,122.88,122.39,122.81,5979.0,122.2179,122.3174,121.8296,122.2477,5979.0
2022-07-01 10:55:00,122.81,123.04,122.53,122.58,10687.0,122.2477,122.4767,121.969,122.0188,10687.0
2022-07-01 11:00:00,122.5,122.77,122.45,122.76,11522.0,121.9391,122.2079,121.8894,122.198,11522.0
2022-07-01 11:05:00,122.76,123.2,122.7,123.03,8769.0,122.198,122.6359,122.1382,122.4667,8769.0
2022-07-01 11:10:00,123.02,123.17,122.78,122.96,4315.0,122.4568,122.6061,122.2179,122.397,4315.0
2022-07-01 11:15:00,122.96,123.25,122.96,123.11,9446.0,122.397,122.6857,122.397,122.5464,9446.0
2022-07-01 11:20:00,123.21,123.35,123.01,123.12,4460.0,122.6459,122.7853,122.4468,122.5563,4460.0
2022-07-01 11:25:00,123.08,123.08,122.86,122.96,2184.0,122.5165,122.5165,122.2975,122.397,2184.0
2022-07-01 11:30:00,123.07,123.19,122.93,123.16,5343.0,122.5065,122.626,122.3672,122.5961,5343.0
2022-07-01 11:35:00,123.21,123.23,122.91,123.03,5260.0,122.6459,122.6658,122.3473,122.4667,5260.0
2022-07-01 11:40:00,123.08,123.31,122.79,122.8,6357.0,122.5165,122.7454,122.2278,122.2378,6357.0
2022-07-01 11:45:00,122.81,123.11,122.78,122.93,4111.0,122.2477,122.5464,122.2179,122.3672,4111.0
2022-07-01 11:50:00,122.95,122.98,122.38,122.38,4534.0,122.3871,122.4169,121.8197,121.8197,4534.0
2022-07-01 11:55:00,122.42,123.0,122.42,123.0,3616.0,121.8595,122.4369,121.8595,122.4369,3616.0
2022-07-01 12:00:00,123.0,123.05,122.79,123.05,3547.0,122.4369,122.4866,122.2278,122.4866,3547.0
2022-07-01 12:05:00,123.1,123.2,122.99,123.14,4276.0,122.5364,122.6359,122.4269,122.5762,4276.0
2022-07-01 12:10:00,123.09,123.27,123.03,123.17,2796.0,122.5264,122.7056,122.4667,122.6061,2796.0
2022-07-01 12:15:00,123.13,123.43,123.12,123.43,7372.0,122.5663,122.8649,122.5563,122.8649,7372.0
2022-07-01 12:20:00,123.4,123.49,123.25,123.49,4023.0,122.835,122.9246,122.6857,122.9246,4023.0
2022-07-01 12:25:00,123.49,123.49,123.3,123.39,3913.0,122.9246,122.9246,122.7355,122.8251,3913.0
2022-07-01 12:30:00,123.43,123.61,123.35,123.42,7124.0,122.8649,123.0441,122.7853,122.8549,7124.0
2022-07-01 12:35:00,123.44,123.7,123.4,123.57,3759.0,122.8748,123.1336,122.835,123.0042,3759.0
2022-07-01 12:40:00,123.56,123.74,123.41,123.74,3100.0,122.9943,123.1735,122.845,123.1735,3100.0
2022-07-01 12:45:00,123.59,124.07,123.55,123.99,2473.0,123.0242,123.502,122.9843,123.4223,2473.0
2022-07-01 12:50:00,123.96,124.31,123.95,124.19,2101.0,123.3925,123.7409,123.3825,123.6214,2101.0
2022-07-01 12:55:00,124.35,124.35,123.72,123.79,3773.0,123.7807,123.7807,123.1536,123.2232,3773.0
2022-07-01 13:00:00,123.68,123.81,123.53,123.62,3876.0,123.1137,123.2431,122.9644,123.054,3876.0
2022-07-01 13:05:00,123.61,123.85,123.6,123.85,3622.0,123.0441,123.283,123.0341,123.283,3622.0
2022-07-01 13:10:00,123.88,123.89,123.73,123.83,2723.0,123.3128,123.3228,123.1635,123.2631,2723.0
2022-07-01 13:15:00,123.87,124.01,123.7,123.86,4271.0,123.3029,123.4422,123.1336,123.2929,4271.0
2022-07-01 13:20:00,124.01,124.04,123.84,124.04,3306.0,123.4422,123.4721,123.273,123.4721,3306.0
2022-07-01 13:25:00,123.99,124.37,123.98,124.34,3218.0,123.4223,123.8006,123.4124,123.7707,3218.0
2022-07-01 13:30:00,124.35,124.57,124.3,124.44,3536.0,123.7807,123.9997,123.7309,123.8703,3536.0
2022-07-01 13:35:00,124.38,124.67,124.34,124.52,4894.0,123.8105,124.0992,123.7707,123.9499,4894.0
2022-07-01 13:40:00,124.53,124.71,124.44,124.65,2201.0,123.9598,124.139,123.8703,124.0793,2201.0
2022-07-01 13:45:00,124.75,124.85,124.66,124.74,2240.0,124.1788,124.2784,124.0893,124.1689,2240.0
2022-07-01 13:50:00,124.81,124.86,124.68,124.72,2788.0,124.2386,124.2883,124.1092,124.149,2788.0
2022-07-01 13:55:00,124.71,124.75,124.64,124.75,3097.0,124.139,124.1788,124.0693,124.1788,3097.0
2022-07-01 14:00:00,124.72,124.86,124.63,124.63,3100.0,124.149,124.2883,124.0594,124.0594,3100.0
2022-07-01 14:05:00,124.62,124.69,124.54,124.62,2400.0,124.0494,124.1191,123.9698,124.0494,2400.0
2022-07-01 14:10:00,124.55,124.91,124.51,124.81,2598.0,123.9798,124.3381,123.9399,124.2386,2598.0
2022-07-01 14:15:00,124.83,125.03,124.81,125.0,3213.0,124.2585,124.4576,124.2386,124.4277,3213.0
2022-07-01 14:20:00,124.99,125.33,124.96,125.33,3838.0,124.4177,124.7562,124.3879,124.7562,3838.0
2022-07-01 14:25:00,125.26,125.36,125.09,125.09,3469.0,124.6865,124.786,124.5173,124.5173,3469.0
2022-07-01 14:30:00,125.18,125.49,125.11,125.42,2584.0,124.6069,124.9155,124.5372,124.8458,2584.0
2022-07-01 14:35:00,125.5,125.55,125.38,125.55,2926.0,124.9254,124.9752,124.806,124.9752,2926.0
2022-07-01 14:40:00,125.48,125.56,125.4,125.46,8771.0,124.9055,124.9851,124.8259,124.8856,8771.0
2022-07-01 14:45:00,125.44,125.6,125.42,125.53,4723.0,124.8657,125.025,124.8458,124.9553,4723.0
2022-07-01 14:50:00,125.53,125.56,125.25,125.27,2536.0,124.9553,124.9851,124.6766,124.6965,2536.0
2022-07-01 14:55:00,125.27,125.59,125.2,125.53,5616.0,124.6965,125.015,124.6268,124.9553,5616.0
2022-07-01 15:00:00,125.5,125.5,125.27,125.31,1900.0,124.9254,124.9254,124.6965,124.7363,1900.0
2022-07-01 15:05:00,125.41,125.7,125.4,125.67,3992.0,124.8358,125.1245,124.8259,125.0946,3992.0
2022-07-01 15:10:00,125.61,125.87,125.58,125.85,4359.0,125.0349,125.2937,125.005,125.2738,4359.0
2022-07-01 15:15:00,125.84,125.98,125.74,125.89,7526.0,125.2639,125.4032,125.1643,125.3136,7526.0
2022-07-01 15:20:00,125.73,125.81,125.64,125.81,3231.0,125.1544,125.234,125.0648,125.234,3231.0
2022-07-01 15:25:00,125.78,125.85,125.72,125.8,4917.0,125.2041,125.2738,125.1444,125.224,4917.0
2022-07-01 15:30:00,125.84,126.15,125.84,126.15,7906.0,125.2639,125.5724,125.2639,125.5724,7906.0
2022-07-01 15:35:00,126.14,126.5,126.14,126.5,8800.0,125.5625,125.9208,125.5625,125.9208,8800.0
2022-07-01 15:40:00,126.47,126.61,126.39,126.45,13628.0,125.891,126.0303,125.8113,125.8711,13628.0
2022-07-01 15:45:00,126.44,126.5,126.26,126.39,11291.0,125.8611,125.9208,125.6819,125.8113,11291.0
2022-07-01 15:50:00,126.39,126.54,125.73,126.02,17748.0,125.8113,125.9606,125.1544,125.443,17748.0
2022-07-01 15:55:00,126.08,126.34,126.02,126.15,55445.0,125.5028,125.7616,125.443,125.5724,55445.0
2022-07-05 09:30:00,124.09,124.47,123.07,123.16,13073.0,123.5219,123.9001,122.5065,122.5961,13073.0
2022-07-05 09:35:00,123.52,123.69,122.85,122.85,3155.0,122.9545,123.1237,122.2875,122.2875,3155.0
2022-07-05 09:40:00,122.84,123.7,122.8,123.56,6841.0,122.2776,123.1336,122.2378,122.9943,6841.0
2022-07-05 09:45:00,123.26,123.73,122.82,122.83,7569.0,122.6957,123.1635,122.2577,122.2676,7569.0
2022-07-05 09:50:00,122.93,123.03,122.24,122.42,4842.0,122.3672,122.4667,121.6803,121.8595,4842.0
2022-07-05 09:55:00,122.3,122.43,121.98,122.41,5463.0,121.7401,121.8695,121.4215,121.8496,5463.0
2022-07-05 10:00:00,122.17,122.49,121.88,122.08,7149.0,121.6107,121.9292,121.322,121.5211,7149.0
2022-07-05 10:05:00,122.09,122.27,121.75,122.19,15408.0,121.531,121.7102,121.1926,121.6306,15408.0
2022-07-05 10:10:00,122.01,122.74,121.92,122.74,9737.0,121.4514,122.178,121.3618,122.178,9737.0
2022-07-05 10:15:00,122.71,122.71,121.89,122.13,5506.0,122.1482,122.1482,121.3319,121.5708,5506.0
2022-07-05 10:20:00,122.12,122.27,122.03,122.14,4736.0,121.5609,121.7102,121.4713,121.5808,4736.0
2022-07-05 10:25:00,122.13,122.24,121.95,122.13,12487.0,121.5708,121.6803,121.3917,121.5708,12487.0
2022-07-05 10:30:00,122.2,122.64,122.2,122.48,6156.0,121.6405,122.0785,121.6405,121.9192,6156.0
2022-07-05 10:35:00,122.44,123.25,122.11,123.18,7069.0,121.8794,122.6857,121.5509,122.616,7069.0
2022-07-05 10:40:00,123.1,123.32,122.79,122.87,5677.0,122.5364,122.7554,122.2278,122.3074,5677.0
2022-07-05 10:45:00,122.89,122.91,122.62,122.83,4673.0,122.3274,122.3473,122.0586,122.2676,4673.0
2022-07-05 10:50:00,122.83,123.04,122.71,122.83,5202.0,122.2676,122.4767,122.1482,122.2676,5202.0
2022-07-05 10:55:00,122.84,123.52,122.83,123.34,8660.0,122.2776,122.9545,122.2676,122.7753,8660.0
2022-07-05 11:00:00,123.3,123.3,122.98,123.07,14010.0,122.7355,122.7355,122.4169,122.5065,14010.0
2022-07-05 11:05:00,123.01,123.13,122.86,123.08,6228.0,122.4468,122.5663,122.2975,122.5165,6228.0
2022-07-05 11:10:00,123.08,123.08,122.66,122.76,5564.0,122.5165,122.5165,122.0984,122.198,5564.0
2022-07-05 11:15:00,122.74,122.93,122.74,122.86,5199.0,122.178,122.3672,122.178,122.2975,5199.0
2022-07-05 11:20:00,122.9,123.01,122.67,122.72,4738.0,122.3373,122.4468,122.1084,122.1581,4738.0
2022-07-05 11:25:00,122.72,122.95,122.7,122.82,3680.0,122.1581,122.3871,122.1382,122.2577,3680.0
2022-07-05 11:30:00,122.87,122.98,122.76,122.84,9721.0,122.3074,122.4169,122.198,122.2776,9721.0
2022-07-05 11:35:00,122.87,122.88,122.52,122.54,2460.0,122.3074,122.3174,121.9591,121.979,2460.0
2022-07-05 11:40:00,122.6,123.29,122.6,123.25,15000.0,122.0387,122.7255,122.0387,122.6857,15000.0
2022-07-05 11:45:00,123.3,123.33,123.12,123.26,11020.0,122.7355,122.7653,122.5563,122.6957,11020.0
2022-07-05 11:50:00,123.27,123.5,123.27,123.41,19842.0,122.7056,122.9346,122.7056,122.845,19842.0
2022-07-05 11:55:00,123.43,124.09,123.43,124.0,15885.0,122.8649,123.5219,122.8649,123.4323,15885.0
2022-07-05 12:00:00,123.94,124.33,123.94,124.21,6401.0,123.3726,123.7608,123.3726,123.6413,6401.0
2022-07-05 12:05:00,124.33,124.53,124.21,124.43,3459.0,123.7608,123.9598,123.6413,123.8603,3459.0
2022-07-05 12:10:00,124.43,124.61,124.07,124.17,6064.0,123.8603,124.0395,123.502,123.6015,6064.0
2022-07-05 12:15:00,124.16,124.45,124.1,124.34,4653.0,123.5915,123.8802,123.5318,123.7707,4653.0
2022-07-05 12:20:00,124.34,124.66,124.22,124.66,2388.0,123.7707,124.0893,123.6513,124.0893,2388.0
2022-07-05 12:25:00,124.64,124.66,124.44,124.45,4289.0,124.0693,124.0893,123.8703,123.8802,4289.0
2022-07-05 12:30:00,124.57,124.66,124.47,124.47,3058.0,123.9997,124.0893,123.9001,123.9001,3058.0
2022-07-05 12:35:00,124.55,124.83,124.52,124.77,1902.0,123.9798,124.2585,123.9499,124.1988,1902.0
2022-07-05 12:40:00,124.71,124.83,124.29,124.36,4456.0,124.139,124.2585,123.7209,123.7906,4456.0
2022-07-05 12:45:00,124.29,124.29,124.0,124.1,2843.0,123.7209,123.7209,123.4323,123.5318,2843.0
2022-07-05 12:50:00,124.06,124.12,123.91,123.98,9077.0,123.492,123.5517,123.3427,123.4124,9077.0
2022-07-05 12:55:00,124.03,124.18,123.95,124.13,3208.0,123.4621,123.6115,123.3825,123.5617,3208.0
2022-07-05 13:00:00,124.11,124.38,124.07,124.38,3272.0,123.5418,123.8105,123.502,123.8105,3272.0
2022-07-05 13:05:00,124.36,124.36,124.21,124.35,10418.0,123.7906,123.7906,123.6413,123.7807,10418.0
2022-07-05 13:10:00,124.38,124.75,124.34,124.72,11392.0,123.8105,124.1788,123.7707,124.149,11392.0
2022-07-05 13:15:00,124.74,124.93,124.74,124.92,7140.0,124.1689,124.358,124.1689,124.3481,7140.0
2022-07-05 13:20:00,124.89,124.95,124.68,124.71,3084.0,124.3182,124.3779,124.1092,124.139,3084.0
2022-07-05 13:25:00,124.75,124.76,124.63,124.7,3034.0,124.1788,124.1888,124.0594,124.1291,3034.0
2022-07-05 13:30:00,124.67,124.72,124.5,124.68,5924.0,124.0992,124.149,123.93,124.1092,5924.0
2022-07-05 13:35:00,124.77,124.9,124.75,124.8,3034.0,124.1988,124.3282,124.1788,124.2286,3034.0
2022-07-05 13:40:00,124.89,125.03,124.68,124.77,2927.0,124.3182,124.4576,124.1092,124.1988,2927.0
2022-07-05 13:45:00,124.68,124.74,124.42,124.64,14847.0,124.1092,124.1689,123.8504,124.0693,14847.0
2022-07-05 13:50:00,124.59,124.74,124.58,124.74,2006.0,124.0196,124.1689,124.0096,124.1689,2006.0
2022-07-05 13:55:00,124.72,124.76,124.7,124.76,4004.0,124.149,124.1888,124.1291,124.1888,4004.0
2022-07-05 14:00:00,124.76,124.97,124.72,124.94,2468.0,124.1888,124.3978,124.149,124.368,2468.0
2022-07-05 14:05:00,124.92,125.01,124.86,124.99,2560.0,124.3481,124.4377,124.2883,124.4177,2560.0
2022-07-05 14:10:00,125.06,125.21,125.03,125.16,1801.0,124.4874,124.6367,124.4576,124.587,1801.0
2022-07-05 14:15:00,125.21,125.23,125.02,125.23,3032.0,124.6367,124.6566,124.4476,124.6566,3032.0
2022-07-05 14:20:00,125.32,125.35,125.19,125.22,4347.0,124.7462,124.7761,124.6168,124.6467,4347.0
2022-07-05 14:25:00,125.42,125.51,125.33,125.5,22149.0,124.8458,124.9354,124.7562,124.9254,22149.0
2022-07-05 14:30:00,125.54,126.0,125.53,125.71,29574.0,124.9652,125.4231,124.9553,125.1344,29574.0
2022-07-05 14:35:00,125.78,126.19,125.78,126.19,7225.0,125.2041,125.6122,125.2041,125.6122,7225.0
2022-07-05 14:40:00,126.19,126.28,126.07,126.13,13799.0,125.6122,125.7018,125.4928,125.5525,13799.0
2022-07-05 14:45:00,126.1,126.32,126.1,126.21,10213.0,125.5227,125.7417,125.5227,125.6322,10213.0
2022-07-05 14:50:00,126.22,126.33,126.19,126.33,10806.0,125.6421,125.7516,125.6122,125.7516,10806.0
2022-07-05 14:55:00,126.34,126.44,126.31,126.34,12256.0,125.7616,125.8611,125.7317,125.7616,12256.0
2022-07-05 15:00:00,126.36,126.36,126.06,126.32,12459.0,125.7815,125.7815,125.4828,125.7417,12459.0
2022-07-05 15:05:00,126.37,126.88,126.35,126.88,9088.0,125.7914,126.2991,125.7715,126.2991,9088.0
2022-07-05 15:10:00,126.85,127.13,126.77,127.13,17089.0,126.2692,126.5479,126.1896,126.5479,17089.0
2022-07-05 15:15:00,127.11,127.15,126.6,126.68,10432.0,126.528,126.5679,126.0204,126.1,10432.0
2022-07-05 15:20:00,126.63,127.25,126.63,127.25,9534.0,126.0502,126.6674,126.0502,126.6674,9534.0
2022-07-05 15:25:00,127.24,127.55,127.18,127.49,24093.0,126.6574,126.966,126.5977,126.9063,24093.0
2022-07-05 15:30:00,127.51,127.58,127.31,127.35,26187.0,126.9262,126.9959,126.7271,126.7669,26187.0
2022-07-05 15:35:00,127.35,127.38,126.89,127.17,14919.0,126.7669,126.7968,126.309,126.5878,14919.0
2022-07-05 15:40:00,127.23,127.59,127.23,127.49,12220.0,126.6475,127.0058,126.6475,126.9063,12220.0
2022-07-05 15:45:00,127.51,127.58,127.25,127.27,23282.0,126.9262,126.9959,126.6674,126.6873,23282.0
2022-07-05 15:50:00,127.25,127.45,127.1,127.36,27486.0,126.6674,126.8665,126.5181,126.7769,27486.0
2022-07-05 15:55:00,127.34,127.46,127.09,127.25,58377.0,126.757,126.8764,126.5081,126.6674,58377.0
2022-07-06 09:30:00,126.78,128.0,125.28,127.21,15651.0,126.1995,127.414,124.7064,126.6276,15651.0
2022-07-06 09:35:00,127.32,127.67,126.67,127.0,3370.0,126.7371,127.0855,126.0901,126.4185,3370.0
2022-07-06 09:40:00,126.95,126.95,126.42,126.48,5355.0,126.3688,126.3688,125.8412,125.9009,5355.0
2022-07-06 09:45:00,126.51,126.6,124.52,124.52,8470.0,125.9308,126.0204,123.9499,123.9499,8470.0
2022-07-06 09:50:00,124.42,124.57,123.94,124.57,6174.0,123.8504,123.9997,123.3726,123.9997,6174.0
2022-07-06 09:55:00,124.41,125.18,124.33,124.91,2435.0,123.8404,124.6069,123.7608,124.3381,2435.0
2022-07-06 10:00:00,124.77,125.24,124.57,125.18,8240.0,124.1988,124.6666,123.9997,124.6069,8240.0
2022-07-06 10:05:00,125.16,125.69,125.15,125.4,2356.0,124.587,125.1145,124.577,124.8259,2356.0
2022-07-06 10:10:00,125.34,125.48,124.56,124.56,10051.0,124.7661,124.9055,123.9897,123.9897,10051.0
2022-07-06 10:15:00,124.63,124.84,124.5,124.57,3019.0,124.0594,124.2684,123.93,123.9997,3019.0
2022-07-06 10:20:00,124.63,125.12,124.62,125.12,2224.0,124.0594,124.5471,124.0494,124.5471,2224.0
2022-07-06 10:25:00,125.06,125.19,124.84,124.96,10380.0,124.4874,124.6168,124.2684,124.3879,10380.0
2022-07-06 10:30:00,125.03,125.05,124.64,124.64,3904.0,124.4576,124.4775,124.0693,124.0693,3904.0
2022-07-06 10:35:00,124.69,124.79,124.32,124.43,10657.0,124.1191,124.2187,123.7508,123.8603,10657.0
2022-07-06 10:40:00,124.31,124.57,124.21,124.57,7179.0,123.7409,123.9997,123.6413,123.9997,7179.0
2022-07-06 10:45:00,124.61,124.73,124.08,124.08,3422.0,124.0395,124.1589,123.5119,123.5119,3422.0
2022-07-06 10:50:00,124.03,124.04,123.66,123.87,9937.0,123.4621,123.4721,123.0938,123.3029,9937.0
2022-07-06 10:55:00,123.82,124.14,123.72,124.02,4933.0,123.2531,123.5716,123.1536,123.4522,4933.0
2022-07-06 11:00:00,123.93,124.11,123.4,123.45,4082.0,123.3626,123.5418,122.835,122.8848,4082.0
2022-07-06 11:05:00,123.51,123.68,123.39,123.61,4693.0,122.9445,123.1137,122.8251,123.0441,4693.0
2022-07-06 11:10:00,123.6,123.75,123.46,123.46,5854.0,123.0341,123.1834,122.8947,122.8947,5854.0
2022-07-06 11:15:00,123.46,123.65,123.4,123.56,4618.0,122.8947,123.0839,122.835,122.9943,4618.0
2022-07-06 11:20:00,123.55,123.64,123.43,123.6,5100.0,122.9843,123.0739,122.8649,123.0341,5100.0
2022-07-06 11:25:00,123.63,123.71,123.34,123.47,9764.0,123.064,123.1436,122.7753,122.9047,9764.0
2022-07-06 11:30:00,123.46,123.46,123.06,123.2,5774.0,122.8947,122.8947,122.4966,122.6359,5774.0
2022-07-06 11:35:00,123.27,123.53,123.27,123.46,4681.0,122.7056,122.9644,122.7056,122.8947,4681.0
2022-07-06 11:40:00,123.54,123.85,123.43,123.77,7750.0,122.9744,123.283,122.8649,123.2033,7750.0
2022-07-06 11:45:00,123.77,124.28,123.76,124.27,4161.0,123.2033,123.711,123.1934,123.701,4161.0
2022-07-06 11:50:00,124.27,124.37,124.08,124.18,2871.0,123.701,123.8006,123.5119,123.6115,2871.0
2022-07-06 11:55:00,124.23,124.51,124.18,124.48,3756.0,123.6612,123.9399,123.6115,123.9101,3756.0
2022-07-06 12:00:00,124.5,124.58,124.37,124.43,5797.0,123.93,124.0096,123.8006,123.8603,5797.0
2022-07-06 12:05:00,124.45,124.45,124.05,124.15,4295.0,123.8802,123.8802,123.482,123.5816,4295.0
2022-07-06 12:10:00,124.18,124.65,124.18,124.6,1600.0,123.6115,124.0793,123.6115,124.0295,1600.0
2022-07-06 12:15:00,124.67,124.67,124.45,124.45,1616.0,124.0992,124.0992,123.8802,123.8802,1616.0
2022-07-06 12:20:00,124.5,124.54,124.35,124.38,4015.0,123.93,123.9698,123.7807,123.8105,4015.0
2022-07-06 12:25:00,124.45,124.63,124.45,124.63,1680.0,123.8802,124.0594,123.8802,124.0594,1680.0
2022-07-06 12:30:00,124.75,124.97,124.69,124.95,3235.0,124.1788,124.3978,124.1191,124.3779,3235.0
2022-07-06 12:35:00,124.97,125.24,124.97,125.14,4462.0,124.3978,124.6666,124.3978,124.5671,4462.0
2022-07-06 12:40:00,125.09,125.39,125.04,125.23,2946.0,124.5173,124.8159,124.4675,124.6566,2946.0
2022-07-06 12:45:00,125.22,125.22,124.99,125.15,2434.0,124.6467,124.6467,124.4177,124.577,2434.0
2022-07-06 12:50:00,125.24,125.24,125.0,125.16,2081.0,124.6666,124.6666,124.4277,124.587,2081.0
2022-07-06 12:55:00,125.15,125.27,125.03,125.14,7260.0,124.577,124.6965,124.4576,124.5671,7260.0
2022-07-06 13:00:00,125.14,125.39,125.12,125.26,2635.0,124.5671,124.8159,124.5471,124.6865,2635.0
2022-07-06 13:05:00,125.27,125.66,125.26,125.66,1274.0,124.6965,125.0847,124.6865,125.0847,1274.0
2022-07-06 13:10:00,125.6,125.65,125.48,125.48,3118.0,125.025,125.0747,124.9055,124.9055,3118.0
2022-07-06 13:15:00,125.51,125.52,125.36,125.52,2352.0,124.9354,124.9453,124.786,124.9453,2352.0
2022-07-06 13:20:00,125.53,125.53,125.36,125.4,2590.0,124.9553,124.9553,124.786,124.8259,2590.0
2022-07-06 13:25:00,125.36,125.36,124.95,125.02,13873.0,124.786,124.786,124.3779,124.4476,13873.0
2022-07-06 13:30:00,124.99,125.07,124.87,125.03,15787.0,124.4177,124.4974,124.2983,124.4576,15787.0
2022-07-06 13:35:00,124.98,125.08,124.94,124.98,8580.0,124.4078,124.5073,124.368,124.4078,8580.0
2022-07-06 13:40:00,124.97,125.15,124.9,125.04,6541.0,124.3978,124.577,124.3282,124.4675,6541.0
2022-07-06 13:45:00,125.03,125.14,125.0,125.13,4642.0,124.4576,124.5671,124.4277,124.5571,4642.0
2022-07-06 13:50:00,125.17,125.48,125.17,125.37,4264.0,124.5969,124.9055,124.5969,124.796,4264.0
2022-07-06 13:55:00,125.35,125.58,125.35,125.58,1000.0,124.7761,125.005,124.7761,125.005,1000.0
2022-07-06 14:00:00,125.5,125.75,125.28,125.56,5384.0,124.9254,125.1743,124.7064,124.9851,5384.0
2022-07-06 14:05:00,125.68,126.21,125.68,126.03,5931.0,125.1046,125.6322,125.1046,125.453,5931.0
2022-07-06 14:10:00,125.81,125.95,125.37,125.86,10230.0,125.234,125.3733,124.796,125.2838,10230.0
2022-07-06 14:15:00,125.86,125.86,125.49,125.52,1300.0,125.2838,125.2838,124.9155,124.9453,1300.0
2022-07-06 14:20:00,125.54,125.77,125.54,125.63,9392.0,124.9652,125.1942,124.9652,125.0548,9392.0
2022-07-06 14:25:00,125.55,126.1,125.29,126.1,4820.0,124.9752,125.5227,124.7164,125.5227,4820.0
2022-07-06 14:30:00,126.11,126.47,125.97,126.35,2985.0,125.5326,125.891,125.3933,125.7715,2985.0
2022-07-06 14:35:00,126.35,126.4,126.08,126.33,2424.0,125.7715,125.8213,125.5028,125.7516,2424.0
2022-07-06 14:40:00,126.26,126.68,126.25,126.54,4142.0,125.6819,126.1,125.672,125.9606,4142.0
2022-07-06 14:45:00,126.51,126.61,126.21,126.23,4058.0,125.9308,126.0303,125.6322,125.6521,4058.0
2022-07-06 14:50:00,126.24,126.48,126.21,126.37,3662.0,125.662,125.9009,125.6322,125.7914,3662.0
2022-07-06 14:55:00,126.36,126.58,126.28,126.54,2913.0,125.7815,126.0005,125.7018,125.9606,2913.0
2022-07-06 15:00:00,126.51,126.51,126.2,126.35,4929.0,125.9308,125.9308,125.6222,125.7715,4929.0
2022-07-06 15:05:00,126.34,126.48,126.24,126.29,4766.0,125.7616,125.9009,125.662,125.7118,4766.0
2022-07-06 15:10:00,126.33,126.6,126.33,126.53,5489.0,125.7516,126.0204,125.7516,125.9507,5489.0
2022-07-06 15:15:00,126.51,126.63,126.4,126.55,3702.0,125.9308,126.0502,125.8213,125.9706,3702.0
2022-07-06 15:20:00,126.54,126.91,126.53,126.91,5101.0,125.9606,126.329,125.9507,126.329,5101.0
2022-07-06 15:25:00,126.89,126.98,126.78,126.95,5225.0,126.309,126.3986,126.1995,126.3688,5225.0
2022-07-06 15:30:00,126.96,127.01,126.87,127.0,8574.0,126.3787,126.4285,126.2891,126.4185,8574.0
2022-07-06 15:35:00,127.03,127.09,126.68,126.73,11768.0,126.4484,126.5081,126.1,126.1498,11768.0
2022-07-06 15:40:00,126.71,126.8,126.61,126.77,12188.0,126.1299,126.2195,126.0303,126.1896,12188.0
2022-07-06 15:45:00,126.75,126.77,126.24,126.33,27140.0,126.1697,126.1896,125.662,125.7516,27140.0
2022-07-06 15:50:00,126.39,126.51,125.83,126.04,30511.0,125.8113,125.9308,125.2539,125.4629,30511.0
2022-07-06 15:55:00,126.05,126.39,126.04,126.28,33786.0,125.4729,125.8113,125.4629,125.7018,33786.0
2022-07-07 09:30:00,127.75,129.41,126.81,129.39,21045.0,127.1651,128.8175,126.2294,128.7976,21045.0
2022-07-07 09:35:00,129.41,130.03,129.24,129.7,11391.0,128.8175,129.4347,128.6483,129.1062,11391.0
2022-07-07 09:40:00,129.49,129.94,129.26,129.82,7455.0,128.8971,129.3451,128.6682,129.2256,7455.0
2022-07-07 09:45:00,129.99,130.27,129.58,130.13,9120.0,129.3949,129.6736,128.9867,129.5342,9120.0
2022-07-07 09:50:00,130.05,130.05,129.45,130.0,5424.0,129.4546,129.4546,128.8573,129.4048,5424.0
2022-07-07 09:55:00,130.22,130.61,130.07,130.61,4581.0,129.6238,130.012,129.4745,130.012,4581.0
2022-07-07 10:00:00,130.32,130.47,129.83,130.05,4126.0,129.7233,129.8727,129.2356,129.4546,4126.0
2022-07-07 10:05:00,129.73,130.52,129.57,130.33,27154.0,129.136,129.9224,128.9768,129.7333,27154.0
2022-07-07 10:10:00,130.41,130.51,129.91,130.01,8623.0,129.8129,129.9125,129.3152,129.4148,8623.0
2022-07-07 10:15:00,130.1,130.3,129.94,130.08,9832.0,129.5043,129.7034,129.3451,129.4844,9832.0
2022-07-07 10:20:00,130.12,130.89,130.03,130.85,9283.0,129.5243,130.2907,129.4347,130.2509,9283.0
2022-07-07 10:25:00,130.93,131.52,130.92,131.39,15089.0,130.3305,130.9178,130.3206,130.7884,15089.0
2022-07-07 10:30:00,131.41,131.7,130.68,130.81,24888.0,130.8084,131.097,130.0817,130.2111,24888.0
2022-07-07 10:35:00,130.86,131.08,130.72,130.77,11384.0,130.2609,130.4799,130.1215,130.1713,11384.0
2022-07-07 10:40:00,130.74,130.74,130.59,130.72,2642.0,130.1414,130.1414,129.9921,130.1215,2642.0
2022-07-07 10:45:00,130.68,131.03,130.67,131.0,4101.0,130.0817,130.4301,130.0717,130.4002,4101.0
2022-07-07 10:50:00,131.01,131.01,130.64,130.74,3456.0,130.4102,130.4102,130.0419,130.1414,3456.0
2022-07-07 10:55:00,130.74,130.86,130.43,130.65,6883.0,130.1414,130.2609,129.8328,130.0518,6883.0
2022-07-07 11:00:00,130.74,130.85,130.71,130.81,1284.0,130.1414,130.2509,130.1116,130.2111,1284.0
2022-07-07 11:05:00,130.78,131.15,130.78,131.01,3101.0,130.1812,130.5495,130.1812,130.4102,3101.0
2022-07-07 11:10:00,130.95,130.95,130.66,130.66,1748.0,130.3505,130.3505,130.0618,130.0618,1748.0
2022-07-07 11:15:00,130.79,131.07,130.64,130.77,2109.0,130.1912,130.4699,130.0419,130.1713,2109.0
2022-07-07 11:20:00,130.86,130.86,130.59,130.65,2871.0,130.2609,130.2609,129.9921,130.0518,2871.0
2022-07-07 11:25:00,130.7,130.79,130.67,130.71,1711.0,130.1016,130.1912,130.0717,130.1116,1711.0
2022-07-07 11:30:00,130.71,130.78,130.54,130.78,1604.0,130.1116,130.1812,129.9423,130.1812,1604.0
2022-07-07 11:35:00,130.74,130.94,130.74,130.83,1900.0,130.1414,130.3405,130.1414,130.231,1900.0
2022-07-07 11:40:00,130.85,130.87,130.8,130.85,810.0,130.2509,130.2708,130.2011,130.2509,810.0
2022-07-07 11:45:00,130.75,130.86,130.71,130.8,1525.0,130.1514,130.2609,130.1116,130.2011,1525.0
2022-07-07 11:50:00,130.86,130.86,130.7,130.77,600.0,130.2609,130.2609,130.1016,130.1713,600.0
2022-07-07 11:55:00,130.79,130.98,130.79,130.8,4114.0,130.1912,130.3803,130.1912,130.2011,4114.0
2022-07-07 12:00:00,130.81,130.99,130.79,130.93,2600.0,130.2111,130.3903,130.1912,130.3305,2600.0
2022-07-07 12:05:00,130.93,130.93,130.8,130.8,1865.0,130.3305,130.3305,130.2011,130.2011,1865.0
2022-07-07 12:10:00,130.95,130.97,130.68,130.81,2900.0,130.3505,130.3704,130.0817,130.2111,2900.0
2022-07-07 12:15:00,130.82,130.95,130.81,130.9,2465.0,130.2211,130.3505,130.2111,130.3007,2465.0
2022-07-07 12:20:00,130.9,130.9,130.76,130.76,3257.0,130.3007,130.3007,130.1613,130.1613,3257.0
2022-07-07 12:25:00,130.76,130.88,130.73,130.73,800.0,130.1613,130.2808,130.1315,130.1315,800.0
2022-07-07 12:30:00,130.84,131.19,130.73,131.17,4683.0,130.241,130.5894,130.1315,130.5694,4683.0
2022-07-07 12:35:00,131.21,131.32,131.0,131.02,3197.0,130.6093,130.7188,130.4002,130.4201,3197.0
2022-07-07 12:40:00,131.18,131.29,131.12,131.22,1500.0,130.5794,130.6889,130.5197,130.6192,1500.0
2022-07-07 12:45:00,131.08,131.16,130.96,130.97,2402.0,130.4799,130.5595,130.3604,130.3704,2402.0
2022-07-07 12:50:00,130.85,131.03,130.85,130.9,3791.0,130.2509,130.4301,130.2509,130.3007,3791.0
2022-07-07 12:55:00,130.85,131.09,130.85,131.03,1552.0,130.2509,130.4898,130.2509,130.4301,1552.0
2022-07-07 13:00:00,131.07,131.09,130.91,131.04,2280.0,130.4699,130.4898,130.3106,130.44,2280.0
2022-07-07 13:05:00,131.0,131.18,130.88,131.14,3201.0,130.4002,130.5794,130.2808,130.5396,3201.0
2022-07-07 13:10:00,131.09,131.23,131.05,131.1,1870.0,130.4898,130.6292,130.45,130.4998,1870.0
2022-07-07 13:15:00,131.06,131.12,130.97,131.01,1350.0,130.46,130.5197,130.3704,130.4102,1350.0
2022-07-07 13:20:00,131.05,131.06,130.77,130.79,3546.0,130.45,130.46,130.1713,130.1912,3546.0
2022-07-07 13:25:00,130.78,130.92,130.78,130.84,2485.0,130.1812,130.3206,130.1812,130.241,2485.0
2022-07-07 13:30:00,130.9,130.97,130.88,130.88,1438.0,130.3007,130.3704,130.2808,130.2808,1438.0
2022-07-07 13:35:00,130.85,130.99,130.85,130.99,3051.0,130.2509,130.3903,130.2509,130.3903,3051.0
2022-07-07 13:40:00,131.06,131.1,130.98,131.03,2354.0,130.46,130.4998,130.3803,130.4301,2354.0
2022-07-07 13:45:00,131.05,131.06,130.97,130.97,1600.0,130.45,130.46,130.3704,130.3704,1600.0
2022-07-07 13:50:00,130.96,131.07,130.96,131.06,1650.0,130.3604,130.4699,130.3604,130.46,1650.0
2022-07-07 13:55:00,131.06,131.41,131.06,131.37,7145.0,130.46,130.8084,130.46,130.7685,7145.0
2022-07-07 14:00:00,131.37,131.68,131.36,131.49,6638.0,130.7685,131.0771,130.7586,130.888,6638.0
2022-07-07 14:05:00,131.54,131.72,131.51,131.72,3174.0,130.9378,131.1169,130.9079,131.1169,3174.0
2022-07-07 14:10:00,131.67,131.8,131.63,131.65,1800.0,131.0672,131.1966,131.0273,131.0473,1800.0
2022-07-07 14:15:00,131.68,131.72,131.62,131.63,2202.0,131.0771,131.1169,131.0174,131.0273,2202.0
2022-07-07 14:20:00,131.72,131.87,131.7,131.87,2200.0,131.1169,131.2662,131.097,131.2662,2200.0
2022-07-07 14:25:00,131.88,131.88,131.76,131.79,3104.0,131.2762,131.2762,131.1567,131.1866,3104.0
2022-07-07 14:30:00,131.76,131.84,131.69,131.77,2946.0,131.1567,131.2364,131.0871,131.1667,2946.0
2022-07-07 14:35:00,131.73,131.73,131.43,131.71,2510.0,131.1269,131.1269,130.8283,131.107,2510.0
2022-07-07 14:40:00,131.68,131.71,131.46,131.53,2597.0,131.0771,131.107,130.8581,130.9278,2597.0
2022-07-07 14:45:00,131.51,131.74,131.51,131.67,2857.0,130.9079,131.1368,130.9079,131.0672,2857.0
2022-07-07 14:50:00,131.64,131.75,131.61,131.73,4351.0,131.0373,131.1468,131.0074,131.1269,4351.0
2022-07-07 14:55:00,131.8,131.89,131.79,131.8,2964.0,131.1966,131.2862,131.1866,131.1966,2964.0
2022-07-07 15:00:00,131.82,131.91,131.75,131.86,4675.0,131.2165,131.3061,131.1468,131.2563,4675.0
2022-07-07 15:05:00,131.92,132.11,131.92,132.0,10091.0,131.316,131.5051,131.316,131.3956,10091.0
2022-07-07 15:10:00,132.0,132.15,131.98,132.14,4642.0,131.3956,131.545,131.3757,131.535,4642.0
2022-07-07 15:15:00,132.11,132.14,131.95,132.03,6209.0,131.5051,131.535,131.3459,131.4255,6209.0
2022-07-07 15:20:00,132.02,132.14,132.01,132.02,4713.0,131.4156,131.535,131.4056,131.4156,4713.0
2022-07-07 15:25:00,132.0,132.1,131.91,131.94,6044.0,131.3956,131.4952,131.3061,131.3359,6044.0
2022-07-07 15:30:00,131.92,132.27,131.92,132.2,8538.0,131.316,131.6644,131.316,131.5947,8538.0
2022-07-07 15:35:00,132.19,132.27,131.84,131.93,13067.0,131.5848,131.6644,131.2364,131.326,13067.0
2022-07-07 15:40:00,131.9,132.3,131.89,132.13,15882.0,131.2961,131.6943,131.2862,131.5251,15882.0
2022-07-07 15:45:00,132.1,132.2,131.96,132.14,17042.0,131.4952,131.5947,131.3558,131.535,17042.0
2022-07-07 15:50:00,132.29,132.29,131.94,132.06,36246.0,131.6843,131.6843,131.3359,131.4554,36246.0
2022-07-07 15:55:00,132.06,132.35,131.95,132.21,64850.0,131.4554,131.744,131.3459,131.6047,64850.0
2022-07-08 09:30:00,132.24,132.24,131.48,131.65,7755.0,131.6345,131.6345,130.878,131.0473,7755.0
2022-07-08 09:35:00,131.66,131.68,130.4,131.05,14420.0,131.0572,131.0771,129.803,130.45,14420.0
2022-07-08 09:40:00,130.83,131.77,130.8,131.69,13427.0,130.231,131.1667,130.2011,131.0871,13427.0
2022-07-08 09:45:00,131.55,131.56,130.73,130.73,1544.0,130.9477,130.9577,130.1315,130.1315,1544.0
2022-07-08 09:50:00,130.8,131.34,130.78,131.34,5676.0,130.2011,130.7387,130.1812,130.7387,5676.0
2022-07-08 09:55:00,131.34,131.39,131.2,131.3,800.0,130.7387,130.7884,130.5993,130.6989,800.0
2022-07-08 10:00:00,131.28,131.28,131.04,131.07,2464.0,130.6789,130.6789,130.44,130.4699,2464.0
2022-07-08 10:05:00,131.31,131.31,130.93,131.17,6570.0,130.7088,130.7088,130.3305,130.5694,6570.0
2022-07-08 10:10:00,131.19,131.39,131.09,131.22,3209.0,130.5894,130.7884,130.4898,130.6192,3209.0
2022-07-08 10:15:00,131.22,131.75,131.04,131.62,5054.0,130.6192,131.1468,130.44,131.0174,5054.0
2022-07-08 10:20:00,131.54,132.03,131.51,132.03,3116.0,130.9378,131.4255,130.9079,131.4255,3116.0
2022-07-08 10:25:00,131.98,132.9,131.98,132.53,3180.0,131.3757,132.2915,131.3757,131.9232,3180.0
2022-07-08 10:30:00,132.62,132.87,132.58,132.71,11611.0,132.0128,132.2617,131.973,132.1024,11611.0
2022-07-08 10:35:00,132.58,133.02,132.58,132.92,5388.0,131.973,132.411,131.973,132.3114,5388.0
2022-07-08 10:40:00,132.94,133.34,132.89,133.3,4957.0,132.3313,132.7295,132.2816,132.6897,4957.0
2022-07-08 10:45:00,133.26,133.58,133.26,133.41,7792.0,132.6499,132.9684,132.6499,132.7992,7792.0
2022-07-08 10:50:00,133.26,133.35,132.84,132.84,5932.0,132.6499,132.7395,132.2318,132.2318,5932.0
2022-07-08 10:55:00,132.89,133.19,132.89,133.04,2438.0,132.2816,132.5802,132.2816,132.4309,2438.0
2022-07-08 11:00:00,132.99,133.17,132.47,132.62,4979.0,132.3811,132.5603,131.8635,132.0128,4979.0
2022-07-08 11:05:00,132.54,132.73,132.38,132.71,5140.0,131.9332,132.1223,131.7739,132.1024,5140.0
2022-07-08 11:10:00,132.83,132.89,132.52,132.52,3024.0,132.2218,132.2816,131.9133,131.9133,3024.0
2022-07-08 11:15:00,132.6,132.69,132.36,132.63,6697.0,131.9929,132.0825,131.754,132.0228,6697.0
2022-07-08 11:20:00,132.62,132.72,132.59,132.65,2656.0,132.0128,132.1124,131.9829,132.0427,2656.0
2022-07-08 11:25:00,132.71,132.84,132.56,132.56,7881.0,132.1024,132.2318,131.9531,131.9531,7881.0
2022-07-08 11:30:00,132.52,132.58,132.4,132.5,5952.0,131.9133,131.973,131.7938,131.8934,5952.0
2022-07-08 11:35:00,132.49,132.52,132.2,132.2,2970.0,131.8834,131.9133,131.5947,131.5947,2970.0
2022-07-08 11:40:00,132.19,132.39,132.19,132.31,2651.0,131.5848,131.7839,131.5848,131.7042,2651.0
2022-07-08 11:45:00,132.23,132.58,132.11,132.12,4943.0,131.6246,131.973,131.5051,131.5151,4943.0
2022-07-08 11:50:00,132.16,132.19,131.98,132.02,5421.0,131.5549,131.5848,131.3757,131.4156,5421.0
2022-07-08 11:55:00,132.07,132.82,132.07,132.45,4124.0,131.4653,132.2119,131.4653,131.8436,4124.0
2022-07-08 12:00:00,132.52,132.52,132.23,132.33,2880.0,131.9133,131.9133,131.6246,131.7241,2880.0
2022-07-08 12:05:00,132.44,132.44,131.88,131.96,5394.0,131.8336,131.8336,131.2762,131.3558,5394.0
2022-07-08 12:10:00,131.97,132.14,131.8,132.12,6663.0,131.3658,131.535,131.1966,131.5151,6663.0
2022-07-08 12:15:00,132.04,132.07,131.88,132.07,4990.0,131.4355,131.4653,131.2762,131.4653,4990.0
2022-07-08 12:20:00,132.17,132.21,131.83,131.94,3479.0,131.5649,131.6047,131.2264,131.3359,3479.0
2022-07-08 12:25:00,131.86,131.99,131.56,131.7,8162.0,131.2563,131.3857,130.9577,131.097,8162.0
2022-07-08 12:30:00,131.61,131.75,131.53,131.69,5916.0,131.0074,131.1468,130.9278,131.0871,5916.0
2022-07-08 12:35:00,131.71,131.71,131.16,131.16,5857.0,131.107,131.107,130.5595,130.5595,5857.0
2022-07-08 12:40:00,131.17,131.38,131.11,131.24,4243.0,130.5694,130.7785,130.5097,130.6391,4243.0
2022-07-08 12:45:00,131.2,131.29,131.05,131.13,3457.0,130.5993,130.6889,130.45,130.5296,3457.0
2022-07-08 12:50:00,131.23,131.23,130.8,130.84,8053.0,130.6292,130.6292,130.2011,130.241,8053.0
2022-07-08 12:55:00,130.9,131.12,130.9,130.93,2200.0,130.3007,130.5197,130.3007,130.3305,2200.0
2022-07-08 13:00:00,130.94,130.95,130.76,130.82,2856.0,130.3405,130.3505,130.1613,130.2211,2856.0
2022-07-08 13:05:00,130.91,131.08,130.91,131.08,1872.0,130.3106,130.4799,130.3106,130.4799,1872.0
2022-07-08 13:10:00,131.16,131.18,131.06,131.15,2390.0,130.5595,130.5794,130.46,130.5495,2390.0
2022-07-08 13:15:00,131.12,131.14,130.98,131.03,3938.0,130.5197,130.5396,130.3803,130.4301,3938.0
2022-07-08 13:20:00,131.07,131.2,131.0,131.17,2320.0,130.4699,130.5993,130.4002,130.5694,2320.0
2022-07-08 13:25:00,131.2,131.4,131.2,131.35,4178.0,130.5993,130.7984,130.5993,130.7486,4178.0
2022-07-08 13:30:00,131.31,131.31,131.18,131.22,2450.0,130.7088,130.7088,130.5794,130.6192,2450.0
2022-07-08 13:35:00,131.22,131.24,131.13,131.19,3412.0,130.6192,130.6391,130.5296,130.5894,3412.0
2022-07-08 13:40:00,131.2,131.29,131.09,131.28,5593.0,130.5993,130.6889,130.4898,130.6789,5593.0
2022-07-08 13:45:00,131.27,131.27,130.99,131.21,6908.0,130.669,130.669,130.3903,130.6093,6908.0
2022-07-08 13:50:00,131.27,131.53,131.21,131.43,2610.0,130.669,130.9278,130.6093,130.8283,2610.0
2022-07-08 13:55:00,131.41,131.42,131.24,131.3,11779.0,130.8084,130.8183,130.6391,130.6989,11779.0
2022-07-08 14:00:00,131.26,131.46,131.26,131.35,2234.0,130.659,130.8581,130.659,130.7486,2234.0
2022-07-08 14:05:00,131.29,131.34,131.25,131.25,3669.0,130.6889,130.7387,130.6491,130.6491,3669.0
2022-07-08 14:10:00,131.25,131.34,131.16,131.33,3821.0,130.6491,130.7387,130.5595,130.7287,3821.0
2022-07-08 14:15:00,131.3,131.38,131.2,131.38,5303.0,130.6989,130.7785,130.5993,130.7785,5303.0
2022-07-08 14:20:00,131.34,131.47,131.32,131.46,3980.0,130.7387,130.8681,130.7188,130.8581,3980.0
2022-07-08 14:25:00,131.5,131.87,131.5,131.87,6051.0,130.8979,131.2662,130.8979,131.2662,6051.0
2022-07-08 14:30:00,131.86,132.11,131.82,132.09,9626.0,131.2563,131.5051,131.2165,131.4852,9626.0
2022-07-08 14:35:00,132.18,132.57,132.1,132.56,19343.0,131.5748,131.963,131.4952,131.9531,19343.0
2022-07-08 14:40:00,132.55,132.72,132.41,132.42,23771.0,131.9431,132.1124,131.8038,131.8137,23771.0
2022-07-08 14:45:00,132.41,132.41,131.85,131.85,1700.0,131.8038,131.8038,131.2463,131.2463,1700.0
2022-07-08 14:50:00,131.86,132.2,131.86,131.91,3667.0,131.2563,131.5947,131.2563,131.3061,3667.0
2022-07-08 14:55:00,131.92,132.32,131.92,132.26,2440.0,131.316,131.7142,131.316,131.6545,2440.0
2022-07-08 15:00:00,132.3,132.59,132.3,132.47,4434.0,131.6943,131.9829,131.6943,131.8635,4434.0
2022-07-08 15:05:00,132.46,132.48,132.31,132.31,4319.0,131.8535,131.8735,131.7042,131.7042,4319.0
2022-07-08 15:10:00,132.26,132.56,132.26,132.49,4620.0,131.6545,131.9531,131.6545,131.8834,4620.0
2022-07-08 15:15:00,132.49,132.49,132.33,132.34,4933.0,131.8834,131.8834,131.7241,131.7341,4933.0
2022-07-08 15:20:00,132.35,132.42,132.17,132.17,4057.0,131.744,131.8137,131.5649,131.5649,4057.0
2022-07-08 15:25:00,132.16,132.16,132.0,132.06,5371.0,131.5549,131.5549,131.3956,131.4554,5371.0
2022-07-08 15:30:00,132.07,132.12,131.94,132.06,7099.0,131.4653,131.5151,131.3359,131.4554,7099.0
2022-07-08 15:35:00,132.07,132.19,131.99,132.07,5611.0,131.4653,131.5848,131.3857,131.4653,5611.0
2022-07-08 15:40:00,132.15,132.39,132.12,132.31,5700.0,131.545,131.7839,131.5151,131.7042,5700.0
2022-07-08 15:45:00,132.29,132.41,132.26,132.26,11917.0,131.6843,131.8038,131.6545,131.6545,11917.0
2022-07-08 15:50:00,132.19,132.37,132.1,132.19,12373.0,131.5848,131.764,131.4952,131.5848,12373.0
2022-07-08 15:55:00,132.19,132.46,131.86,131.86,40145.0,131.5848,131.8535,131.2563,131.2563,40145.0
2022-07-11 09:30:00,130.72,131.84,130.72,131.13,10965.0,130.1215,131.2364,130.1215,130.5296,10965.0
2022-07-11 09:35:00,130.89,131.28,130.8,130.95,5580.0,130.2907,130.6789,130.2011,130.3505,5580.0
2022-07-11 09:40:00,130.95,131.0,130.33,130.61,4362.0,130.3505,130.4002,129.7333,130.012,4362.0
2022-07-11 09:45:00,130.59,130.61,130.38,130.52,1658.0,129.9921,130.012,129.7831,129.9224,1658.0
2022-07-11 09:50:00,130.53,130.87,130.4,130.87,2443.0,129.9324,130.2708,129.803,130.2708,2443.0
2022-07-11 09:55:00,130.99,131.76,130.96,131.17,8560.0,130.3903,131.1567,130.3604,130.5694,8560.0
2022-07-11 10:00:00,131.07,131.2,130.86,131.14,9682.0,130.4699,130.5993,130.2609,130.5396,9682.0
2022-07-11 10:05:00,131.22,131.24,130.52,130.94,3195.0,130.6192,130.6391,129.9224,130.3405,3195.0
2022-07-11 10:10:00,130.92,131.23,130.92,131.06,3803.0,130.3206,130.6292,130.3206,130.46,3803.0
2022-07-11 10:15:00,130.96,130.96,130.63,130.64,1248.0,130.3604,130.3604,130.0319,130.0419,1248.0
2022-07-11 10:20:00,130.52,130.62,130.24,130.25,5159.0,129.9224,130.022,129.6437,129.6537,5159.0
2022-07-11 10:25:00,130.69,130.81,130.45,130.81,1908.0,130.0916,130.2111,129.8527,130.2111,1908.0
2022-07-11 10:30:00,130.79,130.9,130.74,130.84,1487.0,130.1912,130.3007,130.1414,130.241,1487.0
2022-07-11 10:35:00,130.76,130.98,130.67,130.98,2725.0,130.1613,130.3803,130.0717,130.3803,2725.0
2022-07-11 10:40:00,131.06,131.22,130.81,130.84,1817.0,130.46,130.6192,130.2111,130.241,1817.0
2022-07-11 10:45:00,130.91,131.22,130.82,131.17,4327.0,130.3106,130.6192,130.2211,130.5694,4327.0
2022-07-11 10:50:00,131.18,131.46,131.17,131.41,5868.0,130.5794,130.8581,130.5694,130.8084,5868.0
2022-07-11 10:55:00,131.52,131.52,130.8,130.99,3921.0,130.9178,130.9178,130.2011,130.3903,3921.0
2022-07-11 11:00:00,131.01,131.19,130.78,130.78,1407.0,130.4102,130.5894,130.1812,130.1812,1407.0
2022-07-11 11:05:00,130.78,131.0,130.78,130.98,2630.0,130.1812,130.4002,130.1812,130.3803,2630.0
2022-07-11 11:10:00,130.98,131.14,130.93,131.11,2273.0,130.3803,130.5396,130.3305,130.5097,2273.0
2022-07-11 11:15:00,131.13,131.17,130.64,130.64,3754.0,130.5296,130.5694,130.0419,130.0419,3754.0
2022-07-11 11:20:00,130.56,130.61,130.47,130.47,700.0,129.9622,130.012,129.8727,129.8727,700.0
2022-07-11 11:25:00,130.34,130.57,130.23,130.55,2325.0,129.7432,129.9722,129.6338,129.9523,2325.0
2022-07-11 11:30:00,130.47,130.48,130.3,130.4,4917.0,129.8727,129.8826,129.7034,129.803,4917.0
2022-07-11 11:35:00,130.51,130.87,130.37,130.56,15833.0,129.9125,130.2708,129.7731,129.9622,15833.0
2022-07-11 11:40:00,130.45,130.61,130.44,130.61,1300.0,129.8527,130.012,129.8428,130.012,1300.0
2022-07-11 11:45:00,130.72,130.81,130.63,130.63,1320.0,130.1215,130.2111,130.0319,130.0319,1320.0
2022-07-11 11:50:00,130.57,130.62,130.5,130.58,1036.0,129.9722,130.022,129.9025,129.9822,1036.0
2022-07-11 11:55:00,130.62,130.63,130.57,130.6,605.0,130.022,130.0319,129.9722,130.0021,605.0
2022-07-11 12:00:00,130.65,130.65,130.41,130.43,3151.0,130.0518,130.0518,129.8129,129.8328,3151.0
2022-07-11 12:05:00,130.44,130.5,130.29,130.34,2051.0,129.8428,129.9025,129.6935,129.7432,2051.0
2022-07-11 12:10:00,130.5,130.52,130.41,130.42,1000.0,129.9025,129.9224,129.8129,129.8229,1000.0
2022-07-11 12:15:00,130.53,130.73,130.51,130.73,814.0,129.9324,130.1315,129.9125,130.1315,814.0
2022-07-11 12:20:00,130.63,130.67,130.34,130.52,2529.0,130.0319,130.0717,129.7432,129.9224,2529.0
2022-07-11 12:25:00,130.52,130.52,130.31,130.5,1700.0,129.9224,129.9224,129.7134,129.9025,1700.0
2022-07-11 12:30:00,130.42,130.63,130.42,130.63,654.0,129.8229,130.0319,129.8229,130.0319,654.0
2022-07-11 12:35:00,130.63,130.78,130.63,130.78,2104.0,130.0319,130.1812,130.0319,130.1812,2104.0
2022-07-11 12:40:00,130.84,130.85,130.77,130.79,1758.0,130.241,130.2509,130.1713,130.1912,1758.0
2022-07-11 12:45:00,130.82,130.84,130.74,130.74,1200.0,130.2211,130.241,130.1414,130.1414,1200.0
2022-07-11 12:50:00,130.64,130.75,130.61,130.75,1803.0,130.0419,130.1514,130.012,130.1514,1803.0
2022-07-11 12:55:00,130.75,130.89,130.75,130.86,1502.0,130.1514,130.2907,130.1514,130.2609,1502.0
2022-07-11 13:00:00,130.86,131.3,130.85,131.14,1826.0,130.2609,130.6989,130.2509,130.5396,1826.0
2022-07-11 13:05:00,131.15,131.43,131.05,131.38,1456.0,130.5495,130.8283,130.45,130.7785,1456.0
2022-07-11 13:10:00,131.37,131.48,131.37,131.44,1673.0,130.7685,130.878,130.7685,130.8382,1673.0
2022-07-11 13:15:00,131.37,131.88,131.37,131.88,1789.0,130.7685,131.2762,130.7685,131.2762,1789.0
2022-07-11 13:20:00,131.86,131.91,131.68,131.79,4105.0,131.2563,131.3061,131.0771,131.1866,4105.0
2022-07-11 13:25:00,131.77,131.83,131.65,131.65,1325.0,131.1667,131.2264,131.0473,131.0473,1325.0
2022-07-11 13:30:00,131.71,131.91,131.65,131.77,1420.0,131.107,131.3061,131.0473,131.1667,1420.0
2022-07-11 13:35:00,131.79,132.0,131.79,131.81,1571.0,131.1866,131.3956,131.1866,131.2065,1571.0
2022-07-11 13:40:00,131.9,131.94,131.74,131.74,1700.0,131.2961,131.3359,131.1368,131.1368,1700.0
2022-07-11 13:45:00,131.7,131.76,131.66,131.76,911.0,131.097,131.1567,131.0572,131.1567,911.0
2022-07-11 13:50:00,131.72,131.93,131.72,131.9,1411.0,131.1169,131.326,131.1169,131.2961,1411.0
2022-07-11 13:55:00,131.83,131.94,131.83,131.84,692.0,131.2264,131.3359,131.2264,131.2364,692.0
2022-07-11 14:00:00,131.87,131.93,131.66,131.82,8058.0,131.2662,131.326,131.0572,131.2165,8058.0
2022-07-11 14:05:00,131.83,131.93,131.78,131.78,1405.0,131.2264,131.326,131.1767,131.1767,1405.0
2022-07-11 14:10:00,131.62,131.67,131.62,131.67,1311.0,131.0174,131.0672,131.0174,131.0672,1311.0
2022-07-11 14:15:00,131.66,131.69,131.55,131.67,1820.0,131.0572,131.0871,130.9477,131.0672,1820.0
2022-07-11 14:20:00,131.58,131.58,131.5,131.53,1507.0,130.9776,130.9776,130.8979,130.9278,1507.0
2022-07-11 14:25:00,131.47,131.54,131.45,131.5,1416.0,130.8681,130.9378,130.8482,130.8979,1416.0
2022-07-11 14:30:00,131.44,131.48,131.34,131.39,1811.0,130.8382,130.878,130.7387,130.7884,1811.0
2022-07-11 14:35:00,131.4,131.52,131.38,131.43,1100.0,130.7984,130.9178,130.7785,130.8283,1100.0
2022-07-11 14:40:00,131.35,131.54,131.35,131.54,1723.0,130.7486,130.9378,130.7486,130.9378,1723.0
2022-07-11 14:45:00,131.54,131.57,131.47,131.47,1733.0,130.9378,130.9676,130.8681,130.8681,1733.0
2022-07-11 14:50:00,131.43,131.44,131.3,131.36,2968.0,130.8283,130.8382,130.6989,130.7586,2968.0
2022-07-11 14:55:00,131.39,131.52,131.26,131.26,2702.0,130.7884,130.9178,130.659,130.659,2702.0
2022-07-11 15:00:00,131.24,131.27,131.14,131.18,1763.0,130.6391,130.669,130.5396,130.5794,1763.0
2022-07-11 15:05:00,131.17,131.27,131.16,131.26,3489.0,130.5694,130.669,130.5595,130.659,3489.0
2022-07-11 15:10:00,131.29,131.39,131.29,131.39,1801.0,130.6889,130.7884,130.6889,130.7884,1801.0
2022-07-11 15:15:00,131.31,131.33,131.06,131.11,2618.0,130.7088,130.7287,130.46,130.5097,2618.0
2022-07-11 15:20:00,131.06,131.11,130.95,131.07,3301.0,130.46,130.5097,130.3505,130.4699,3301.0
2022-07-11 15:25:00,131.08,131.24,131.08,131.24,2846.0,130.4799,130.6391,130.4799,130.6391,2846.0
2022-07-11 15:30:00,131.18,131.29,131.01,131.02,3111.0,130.5794,130.6889,130.4102,130.4201,3111.0
2022-07-11 15:35:00,131.01,131.09,130.88,130.93,6966.0,130.4102,130.4898,130.2808,130.3305,6966.0
2022-07-11 15:40:00,130.94,131.0,130.81,130.81,7804.0,130.3405,130.4002,130.2111,130.2111,7804.0
2022-07-11 15:45:00,130.77,131.0,130.71,130.92,9671.0,130.1713,130.4002,130.1116,130.3206,9671.0
2022-07-11 15:50:00,130.87,130.9,130.73,130.84,11655.0,130.2708,130.3007,130.1315,130.241,11655.0
2022-07-11 15:55:00,130.86,131.15,130.7,131.15,36544.0,130.2609,130.5495,130.1016,130.5495,36544.0
2022-07-12 09:30:00,129.85,130.98,128.9,130.31,16216.0,129.2555,130.3803,128.3098,129.7134,16216.0
2022-07-12 09:35:00,129.99,131.19,129.99,131.04,4253.0,129.3949,130.5894,129.3949,130.44,4253.0
2022-07-12 09:40:00,130.8,131.2,130.53,130.71,4517.0,130.2011,130.5993,129.9324,130.1116,4517.0
2022-07-12 09:45:00,130.52,130.52,129.56,129.56,6078.0,129.9224,129.9224,128.9668,128.9668,6078.0
2022-07-12 09:50:00,129.35,129.68,129.1,129.25,7596.0,128.7578,129.0863,128.5089,128.6582,7596.0
2022-07-12 09:55:00,129.19,129.35,128.46,128.53,11202.0,128.5985,128.7578,127.8719,127.9415,11202.0
2022-07-12 10:00:00,128.61,128.61,127.83,127.93,7702.0,128.0212,128.0212,127.2447,127.3443,7702.0
2022-07-12 10:05:00,128.04,128.55,127.82,128.44,7896.0,127.4538,127.9614,127.2348,127.8519,7896.0
2022-07-12 10:10:00,128.44,129.45,128.26,129.1,7246.0,127.8519,128.8573,127.6728,128.5089,7246.0
2022-07-12 10:15:00,129.12,129.26,128.93,129.24,4850.0,128.5288,128.6682,128.3397,128.6483,4850.0
2022-07-12 10:20:00,129.06,129.11,128.5,128.82,4088.0,128.4691,128.5189,127.9117,128.2302,4088.0
2022-07-12 10:25:00,128.76,128.99,128.15,128.15,2647.0,128.1705,128.3994,127.5633,127.5633,2647.0
2022-07-12 10:30:00,128.23,128.72,128.23,128.62,8705.0,127.6429,128.1307,127.6429,128.0311,8705.0
2022-07-12 10:35:00,128.78,128.79,128.44,128.44,3948.0,128.1904,128.2003,127.8519,127.8519,3948.0
2022-07-12 10:40:00,128.49,128.77,128.3,128.71,3821.0,127.9017,128.1804,127.7126,128.1207,3821.0
2022-07-12 10:45:00,128.75,128.84,128.58,128.69,3480.0,128.1605,128.2501,127.9913,128.1008,3480.0
2022-07-12 10:50:00,128.65,129.06,128.62,129.04,6250.0,128.061,128.4691,128.0311,128.4492,6250.0
2022-07-12 10:55:00,129.06,129.43,129.06,129.37,2602.0,128.4691,128.8374,128.4691,128.7777,2602.0
2022-07-12 11:00:00,129.43,129.56,129.15,129.16,4373.0,128.8374,128.9668,128.5587,128.5687,4373.0
2022-07-12 11:05:00,129.21,129.58,129.15,129.51,5421.0,128.6184,128.9867,128.5587,128.917,5421.0
2022-07-12 11:10:00,129.59,130.13,129.59,129.88,6427.0,128.9967,129.5342,128.9967,129.2854,6427.0
2022-07-12 11:15:00,129.87,129.87,129.45,129.51,2549.0,129.2754,129.2754,128.8573,128.917,2549.0
2022-07-12 11:20:00,129.44,129.7,129.39,129.53,3929.0,128.8474,129.1062,128.7976,128.937,3929.0
2022-07-12 11:25:00,129.52,129.63,129.43,129.49,3770.0,128.927,129.0365,128.8374,128.8971,3770.0
2022-07-12 11:30:00,129.47,129.59,129.47,129.51,3417.0,128.8772,128.9967,128.8772,128.917,3417.0
2022-07-12 11:35:00,129.51,129.51,129.03,129.11,7212.0,128.917,128.917,128.4392,128.5189,7212.0
2022-07-12 11:40:00,129.09,129.14,128.88,128.91,4870.0,128.499,128.5487,128.2899,128.3198,4870.0
2022-07-12 11:45:00,128.98,129.04,128.73,128.88,7739.0,128.3895,128.4492,128.1406,128.2899,7739.0
2022-07-12 11:50:00,128.86,129.0,128.86,128.91,2170.0,128.27,128.4094,128.27,128.3198,2170.0
2022-07-12 11:55:00,128.88,128.96,128.77,128.84,7883.0,128.2899,128.3696,128.1804,128.2501,7883.0
2022-07-12 12:00:00,128.84,128.98,128.56,128.56,3247.0,128.2501,128.3895,127.9714,127.9714,3247.0
2022-07-12 12:05:00,128.67,128.86,128.64,128.69,22729.0,128.0809,128.27,128.051,128.1008,22729.0
2022-07-12 12:10:00,128.63,128.99,128.55,128.99,3649.0,128.0411,128.3994,127.9614,128.3994,3649.0
2022-07-12 12:15:00,129.0,129.05,128.74,128.86,28802.0,128.4094,128.4592,128.1506,128.27,28802.0
2022-07-12 12:20:00,128.82,129.16,128.81,129.16,2547.0,128.2302,128.5687,128.2203,128.5687,2547.0
2022-07-12 12:25:00,129.19,129.38,129.19,129.31,1918.0,128.5985,128.7876,128.5985,128.718,1918.0
2022-07-12 12:30:00,129.52,129.52,129.18,129.43,2090.0,128.927,128.927,128.5886,128.8374,2090.0
2022-07-12 12:35:00,129.51,129.52,129.17,129.18,2665.0,128.917,128.927,128.5786,128.5886,2665.0
2022-07-12 12:40:00,129.14,129.21,129.04,129.14,3618.0,128.5487,128.6184,128.4492,128.5487,3618.0
2022-07-12 12:45:00,129.08,129.26,128.95,129.22,35599.0,128.489,128.6682,128.3596,128.6284,35599.0
2022-07-12 12:50:00,129.09,129.17,128.85,128.92,11825.0,128.499,128.5786,128.2601,128.3298,11825.0
2022-07-12 12:55:00,128.87,128.87,128.74,128.8,2356.0,128.28,128.28,128.1506,128.2103,2356.0
2022-07-12 13:00:00,128.84,128.99,128.63,128.79,3947.0,128.2501,128.3994,128.0411,128.2003,3947.0
2022-07-12 13:05:00,128.74,128.84,128.64,128.72,3450.0,128.1506,128.2501,128.051,128.1307,3450.0
2022-07-12 13:10:00,128.74,128.88,128.7,128.81,3390.0,128.1506,128.2899,128.1108,128.2203,3390.0
2022-07-12 13:15:00,128.8,128.94,128.79,128.85,3469.0,128.2103,128.3497,128.2003,128.2601,3469.0
2022-07-12 13:20:00,128.87,128.98,128.83,128.98,2043.0,128.28,128.3895,128.2402,128.3895,2043.0
2022-07-12 13:25:00,128.9,129.11,128.89,129.11,3002.0,128.3098,128.5189,128.2999,128.5189,3002.0
2022-07-12 13:30:00,129.12,129.17,129.0,129.0,3742.0,128.5288,128.5786,128.4094,128.4094,3742.0
2022-07-12 13:35:00,128.99,129.17,128.97,129.05,7431.0,128.3994,128.5786,128.3795,128.4592,7431.0
2022-07-12 13:40:00,129.06,129.06,128.93,128.94,4702.0,128.4691,128.4691,128.3397,128.3497,4702.0
2022-07-12 13:45:00,128.94,129.0,128.79,128.93,12524.0,128.3497,128.4094,128.2003,128.3397,12524.0
2022-07-12 13:50:00,128.89,129.0,128.81,128.88,13805.0,128.2999,128.4094,128.2203,128.2899,13805.0
2022-07-12 13:55:00,128.88,129.26,128.86,129.04,39085.0,128.2899,128.6682,128.27,128.4492,39085.0
2022-07-12 14:00:00,129.1,129.15,128.85,128.85,5193.0,128.5089,128.5587,128.2601,128.2601,5193.0
2022-07-12 14:05:00,128.9,128.9,128.67,128.74,3106.0,128.3098,128.3098,128.0809,128.1506,3106.0
2022-07-12 14:10:00,128.71,128.87,128.71,128.84,2313.0,128.1207,128.28,128.1207,128.2501,2313.0
2022-07-12 14:15:00,128.8,128.97,128.8,128.89,3381.0,128.2103,128.3795,128.2103,128.2999,3381.0
2022-07-12 14:20:00,128.92,128.94,128.77,128.83,3134.0,128.3298,128.3497,128.1804,128.2402,3134.0
2022-07-12 14:25:00,128.77,128.89,128.77,128.88,4117.0,128.1804,128.2999,128.1804,128.2899,4117.0
2022-07-12 14:30:00,128.88,128.91,128.56,128.58,5463.0,128.2899,128.3198,127.9714,127.9913,5463.0
2022-07-12 14:35:00,128.64,128.65,128.52,128.52,2641.0,128.051,128.061,127.9316,127.9316,2641.0
2022-07-12 14:40:00,128.53,128.64,128.51,128.58,5174.0,127.9415,128.051,127.9216,127.9913,5174.0
2022-07-12 14:45:00,128.56,128.74,128.55,128.73,3605.0,127.9714,128.1506,127.9614,128.1406,3605.0
2022-07-12 14:50:00,128.69,128.69,128.61,128.67,1817.0,128.1008,128.1008,128.0212,128.0809,1817.0
2022-07-12 14:55:00,128.65,128.65,128.34,128.42,2833.0,128.061,128.061,127.7524,127.832,2833.0
2022-07-12 15:00:00,128.38,128.4,127.83,127.83,5697.0,127.7922,127.8121,127.2447,127.2447,5697.0
2022-07-12 15:05:00,127.85,127.94,127.58,127.64,2394.0,127.2646,127.3542,126.9959,127.0556,2394.0
2022-07-12 15:10:00,127.59,127.96,127.59,127.96,3625.0,127.0058,127.3741,127.0058,127.3741,3625.0
2022-07-12 15:15:00,127.88,127.9,127.71,127.81,3162.0,127.2945,127.3144,127.1253,127.2248,3162.0
2022-07-12 15:20:00,127.81,127.81,127.47,127.55,3788.0,127.2248,127.2248,126.8864,126.966,3788.0
2022-07-12 15:25:00,127.48,127.65,127.44,127.44,3500.0,126.8963,127.0656,126.8565,126.8565,3500.0
2022-07-12 15:30:00,127.43,127.54,127.2,127.23,14716.0,126.8466,126.9561,126.6176,126.6475,14716.0
2022-07-12 15:35:00,127.22,127.22,126.88,127.02,6238.0,126.6375,126.6375,126.2991,126.4384,6238.0
2022-07-12 15:40:00,127.02,127.25,126.98,127.24,10559.0,126.4384,126.6674,126.3986,126.6574,10559.0
2022-07-12 15:45:00,127.26,127.39,127.15,127.36,12208.0,126.6774,126.8068,126.5679,126.7769,12208.0
2022-07-12 15:50:00,127.39,127.89,127.36,127.71,22778.0,126.8068,127.3045,126.7769,127.1253,22778.0
2022-07-12 15:55:00,127.72,127.82,127.61,127.73,44900.0,127.1352,127.2348,127.0257,127.1452,44900.0
2022-07-13 09:30:00,126.14,126.37,125.16,126.36,28257.0,125.5625,125.7914,124.587,125.7815,28257.0
2022-07-13 09:35:00,126.14,127.21,126.14,127.21,3745.0,125.5625,126.6276,125.5625,126.6276,3745.0
2022-07-13 09:40:00,127.3,127.99,127.3,127.48,4880.0,126.7172,127.404,126.7172,126.8963,4880.0
2022-07-13 09:45:00,127.53,128.06,127.09,127.91,5245.0,126.9461,127.4737,126.5081,127.3244,5245.0
2022-07-13 09:50:00,128.03,128.11,127.24,127.64,7520.0,127.4438,127.5235,126.6574,127.0556,7520.0
2022-07-13 09:55:00,127.71,127.73,127.18,127.5,13417.0,127.1253,127.1452,126.5977,126.9163,13417.0
2022-07-13 10:00:00,127.28,127.4,126.48,126.98,10750.0,126.6973,126.8167,125.9009,126.3986,10750.0
2022-07-13 10:05:00,126.95,127.06,126.04,126.25,16407.0,126.3688,126.4783,125.4629,125.672,16407.0
2022-07-13 10:10:00,126.22,126.56,126.22,126.29,5462.0,125.6421,125.9806,125.6421,125.7118,5462.0
2022-07-13 10:15:00,126.29,126.29,125.92,125.97,4226.0,125.7118,125.7118,125.3435,125.3933,4226.0
2022-07-13 10:20:00,126.03,126.05,125.73,125.78,5735.0,125.453,125.4729,125.1544,125.2041,5735.0
2022-07-13 10:25:00,125.81,126.79,125.81,126.79,7237.0,125.234,126.2095,125.234,126.2095,7237.0
2022-07-13 10:30:00,126.75,127.21,126.49,127.14,5717.0,126.1697,126.6276,125.9109,126.5579,5717.0
2022-07-13 10:35:00,127.25,127.46,127.17,127.31,5541.0,126.6674,126.8764,126.5878,126.7271,5541.0
2022-07-13 10:40:00,127.32,128.09,127.14,128.09,16638.0,126.7371,127.5036,126.5579,127.5036,16638.0
2022-07-13 10:45:00,128.14,128.7,128.14,128.32,15871.0,127.5533,128.1108,127.5533,127.7325,15871.0
2022-07-13 10:50:00,128.25,128.37,127.79,127.81,7689.0,127.6628,127.7823,127.2049,127.2248,7689.0
2022-07-13 10:55:00,127.87,128.2,127.8,128.09,8305.0,127.2846,127.613,127.2149,127.5036,8305.0
2022-07-13 11:00:00,128.24,128.48,128.19,128.45,3972.0,127.6529,127.8918,127.6031,127.8619,3972.0
2022-07-13 11:05:00,128.48,128.88,128.34,128.35,3802.0,127.8918,128.2899,127.7524,127.7624,3802.0
2022-07-13 11:10:00,128.33,128.49,128.26,128.36,3881.0,127.7425,127.9017,127.6728,127.7723,3881.0
2022-07-13 11:15:00,128.44,128.44,127.99,128.12,6062.0,127.8519,127.8519,127.404,127.5334,6062.0
2022-07-13 11:20:00,128.19,128.34,127.91,127.92,2939.0,127.6031,127.7524,127.3244,127.3343,2939.0
2022-07-13 11:25:00,127.77,127.85,127.7,127.76,2062.0,127.185,127.2646,127.1153,127.1751,2062.0
2022-07-13 11:30:00,127.78,128.02,127.78,127.82,2340.0,127.195,127.4339,127.195,127.2348,2340.0
2022-07-13 11:35:00,127.84,127.95,127.57,127.63,3782.0,127.2547,127.3642,126.9859,127.0457,3782.0
2022-07-13 11:40:00,127.68,127.84,127.61,127.79,1322.0,127.0954,127.2547,127.0257,127.2049,1322.0
2022-07-13 11:45:00,127.72,128.06,127.71,128.06,3500.0,127.1352,127.4737,127.1253,127.4737,3500.0
2022-07-13 11:50:00,128.16,128.25,127.55,127.6,6572.0,127.5732,127.6628,126.966,127.0158,6572.0
2022-07-13 11:55:00,127.56,127.56,127.29,127.47,4980.0,126.976,126.976,126.7072,126.8864,4980.0
2022-07-13 12:00:00,127.5,127.75,127.44,127.73,2236.0,126.9163,127.1651,126.8565,127.1452,2236.0
2022-07-13 12:05:00,127.87,128.17,127.86,128.06,2972.0,127.2846,127.5832,127.2746,127.4737,2972.0
2022-07-13 12:10:00,127.98,127.98,127.63,127.71,2200.0,127.3941,127.3941,127.0457,127.1253,2200.0
2022-07-13 12:15:00,127.62,127.9,127.6,127.9,3293.0,127.0357,127.3144,127.0158,127.3144,3293.0
2022-07-13 12:20:00,127.96,128.04,127.75,127.94,2608.0,127.3741,127.4538,127.1651,127.3542,2608.0
2022-07-13 12:25:00,127.97,127.99,127.88,127.93,2120.0,127.3841,127.404,127.2945,127.3443,2120.0
2022-07-13 12:30:00,127.89,127.95,127.7,127.84,3474.0,127.3045,127.3642,127.1153,127.2547,3474.0
2022-07-13 12:35:00,127.82,127.94,127.76,127.79,6768.0,127.2348,127.3542,127.1751,127.2049,6768.0
2022-07-13 12:40:00,127.81,127.81,127.7,127.8,1665.0,127.2248,127.2248,127.1153,127.2149,1665.0
2022-07-13 12:45:00,127.82,128.02,127.78,127.98,3249.0,127.2348,127.4339,127.195,127.3941,3249.0
2022-07-13 12:50:00,127.95,128.16,127.87,128.16,12983.0,127.3642,127.5732,127.2846,127.5732,12983.0
2022-07-13 12:55:00,128.2,128.2,128.12,128.2,2070.0,127.613,127.613,127.5334,127.613,2070.0
2022-07-13 13:00:00,128.11,128.47,127.89,128.44,65556.0,127.5235,127.8818,127.3045,127.8519,65556.0
2022-07-13 13:05:00,128.44,128.85,128.44,128.85,20247.0,127.8519,128.2601,127.8519,128.2601,20247.0
2022-07-13 13:10:00,128.77,129.19,128.76,129.19,2680.0,128.1804,128.5985,128.1705,128.5985,2680.0
2022-07-13 13:15:00,129.12,129.15,128.61,128.74,4968.0,128.5288,128.5587,128.0212,128.1506,4968.0
2022-07-13 13:20:00,128.77,128.77,128.58,128.75,3162.0,128.1804,128.1804,127.9913,128.1605,3162.0
2022-07-13 13:25:00,128.74,128.76,128.59,128.76,7367.0,128.1506,128.1705,128.0013,128.1705,7367.0
2022-07-13 13:30:00,128.73,128.78,128.63,128.73,3462.0,128.1406,128.1904,128.0411,128.1406,3462.0
2022-07-13 13:35:00,128.7,128.75,128.64,128.7,3294.0,128.1108,128.1605,128.051,128.1108,3294.0
2022-07-13 13:40:00,128.73,128.87,128.61,128.87,5597.0,128.1406,128.28,128.0212,128.28,5597.0
2022-07-13 13:45:00,128.85,129.19,128.84,129.19,1954.0,128.2601,128.5985,128.2501,128.5985,1954.0
2022-07-13 13:50:00,129.24,129.28,128.96,128.96,2819.0,128.6483,128.6881,128.3696,128.3696,2819.0
2022-07-13 13:55:00,128.97,129.01,128.85,128.98,1918.0,128.3795,128.4193,128.2601,128.3895,1918.0
2022-07-13 14:00:00,128.95,128.98,128.31,128.34,12186.0,128.3596,128.3895,127.7225,127.7524,12186.0
2022-07-13 14:05:00,128.41,128.59,128.41,128.56,2964.0,127.8221,128.0013,127.8221,127.9714,2964.0
2022-07-13 14:10:00,128.59,128.85,128.59,128.83,9279.0,128.0013,128.2601,128.0013,128.2402,9279.0
2022-07-13 14:15:00,128.83,128.83,128.65,128.81,3373.0,128.2402,128.2402,128.061,128.2203,3373.0
2022-07-13 14:20:00,128.81,128.87,128.66,128.85,2245.0,128.2203,128.28,128.0709,128.2601,2245.0
2022-07-13 14:25:00,128.84,128.93,128.73,128.88,3925.0,128.2501,128.3397,128.1406,128.2899,3925.0
2022-07-13 14:30:00,128.94,129.11,128.88,128.96,1860.0,128.3497,128.5189,128.2899,128.3696,1860.0
2022-07-13 14:35:00,129.08,129.22,128.95,129.22,2222.0,128.489,128.6284,128.3596,128.6284,2222.0
2022-07-13 14:40:00,129.22,129.26,129.09,129.12,1310.0,128.6284,128.6682,128.499,128.5288,1310.0
2022-07-13 14:45:00,129.17,129.28,129.02,129.02,1927.0,128.5786,128.6881,128.4293,128.4293,1927.0
2022-07-13 14:50:00,129.12,129.35,129.09,129.09,2083.0,128.5288,128.7578,128.499,128.499,2083.0
2022-07-13 14:55:00,129.13,129.52,129.07,129.52,4314.0,128.5388,128.927,128.4791,128.927,4314.0
2022-07-13 15:00:00,129.49,129.49,129.34,129.4,2357.0,128.8971,128.8971,128.7478,128.8076,2357.0
2022-07-13 15:05:00,129.34,129.34,129.01,129.02,3474.0,128.7478,128.7478,128.4193,128.4293,3474.0
2022-07-13 15:10:00,129.06,129.1,128.95,129.09,9114.0,128.4691,128.5089,128.3596,128.499,9114.0
2022-07-13 15:15:00,129.1,129.14,129.0,129.08,2000.0,128.5089,128.5487,128.4094,128.489,2000.0
2022-07-13 15:20:00,129.15,129.19,128.77,128.81,14477.0,128.5587,128.5985,128.1804,128.2203,14477.0
2022-07-13 15:25:00,128.82,128.84,128.54,128.55,4464.0,128.2302,128.2501,127.9515,127.9614,4464.0
2022-07-13 15:30:00,128.53,128.56,128.13,128.24,10482.0,127.9415,127.9714,127.5434,127.6529,10482.0
2022-07-13 15:35:00,128.24,128.47,128.17,128.42,8259.0,127.6529,127.8818,127.5832,127.832,8259.0
2022-07-13 15:40:00,128.42,128.47,128.18,128.18,8533.0,127.832,127.8818,127.5931,127.5931,8533.0
2022-07-13 15:45:00,128.15,128.19,127.94,128.01,14127.0,127.5633,127.6031,127.3542,127.4239,14127.0
2022-07-13 15:50:00,127.97,128.13,127.83,128.08,26000.0,127.3841,127.5434,127.2447,127.4936,26000.0
2022-07-13 15:55:00,128.09,128.19,127.83,127.86,42512.0,127.5036,127.6031,127.2447,127.2746,42512.0
2022-07-14 09:30:00,125.77,126.27,125.35,125.63,8832.0,125.1942,125.6919,124.7761,125.0548,8832.0
2022-07-14 09:35:00,125.95,125.95,124.84,124.85,4455.0,125.3733,125.3733,124.2684,124.2784,4455.0
2022-07-14 09:40:00,125.02,125.36,124.88,125.02,5924.0,124.4476,124.786,124.3082,124.4476,5924.0
2022-07-14 09:45:00,124.86,125.38,124.8,125.2,3130.0,124.2883,124.806,124.2286,124.6268,3130.0
2022-07-14 09:50:00,125.1,125.54,125.07,125.1,4940.0,124.5272,124.9652,124.4974,124.5272,4940.0
2022-07-14 09:55:00,125.17,125.28,125.08,125.08,1925.0,124.5969,124.7064,124.5073,124.5073,1925.0
2022-07-14 10:00:00,124.82,124.93,124.51,124.84,6557.0,124.2485,124.358,123.9399,124.2684,6557.0
2022-07-14 10:05:00,124.9,125.1,124.8,125.1,2924.0,124.3282,124.5272,124.2286,124.5272,2924.0
2022-07-14 10:10:00,125.13,125.25,124.6,125.1,7793.0,124.5571,124.6766,124.0295,124.5272,7793.0
2022-07-14 10:15:00,125.1,125.36,124.89,124.89,2438.0,124.5272,124.786,124.3182,124.3182,2438.0
2022-07-14 10:20:00,124.96,125.38,124.93,125.32,2810.0,124.3879,124.806,124.358,124.7462,2810.0
2022-07-14 10:25:00,125.16,125.34,125.02,125.28,2417.0,124.587,124.7661,124.4476,124.7064,2417.0
2022-07-14 10:30:00,125.28,125.38,125.01,125.1,3587.0,124.7064,124.806,124.4377,124.5272,3587.0
2022-07-14 10:35:00,124.9,125.11,124.75,125.11,2600.0,124.3282,124.5372,124.1788,124.5372,2600.0
2022-07-14 10:40:00,125.23,125.33,125.18,125.19,1276.0,124.6566,124.7562,124.6069,124.6168,1276.0
2022-07-14 10:45:00,125.04,125.3,124.96,125.28,1860.0,124.4675,124.7263,124.3879,124.7064,1860.0
2022-07-14 10:50:00,125.31,125.42,125.19,125.39,4027.0,124.7363,124.8458,124.6168,124.8159,4027.0
2022-07-14 10:55:00,125.33,125.33,125.06,125.23,4825.0,124.7562,124.7562,124.4874,124.6566,4825.0
2022-07-14 11:00:00,125.25,125.48,125.13,125.23,7100.0,124.6766,124.9055,124.5571,124.6566,7100.0
2022-07-14 11:05:00,125.15,125.34,125.15,125.32,3458.0,124.577,124.7661,124.577,124.7462,3458.0
2022-07-14 11:10:00,125.3,125.35,125.11,125.16,1300.0,124.7263,124.7761,124.5372,124.587,1300.0
2022-07-14 11:15:00,125.05,125.39,124.99,125.27,3696.0,124.4775,124.8159,124.4177,124.6965,3696.0
2022-07-14 11:20:00,125.15,125.42,125.15,125.37,5945.0,124.577,124.8458,124.577,124.796,5945.0
2022-07-14 11:25:00,125.33,125.71,125.32,125.71,9182.0,124.7562,125.1344,124.7462,125.1344,9182.0
2022-07-14 11:30:00,125.77,126.02,125.48,125.48,6564.0,125.1942,125.443,124.9055,124.9055,6564.0
2022-07-14 11:35:00,125.48,125.57,125.3,125.55,5006.0,124.9055,124.9951,124.7263,124.9752,5006.0
2022-07-14 11:40:00,125.68,126.18,125.64,126.0,3796.0,125.1046,125.6023,125.0648,125.4231,3796.0
2022-07-14 11:45:00,126.03,126.29,125.99,126.21,5919.0,125.453,125.7118,125.4132,125.6322,5919.0
2022-07-14 11:50:00,126.2,126.92,126.13,126.73,11428.0,125.6222,126.3389,125.5525,126.1498,11428.0
2022-07-14 11:55:00,126.72,126.83,126.47,126.66,10653.0,126.1398,126.2493,125.891,126.0801,10653.0
2022-07-14 12:00:00,126.73,126.73,126.19,126.2,3307.0,126.1498,126.1498,125.6122,125.6222,3307.0
2022-07-14 12:05:00,126.2,126.2,125.92,125.98,4400.0,125.6222,125.6222,125.3435,125.4032,4400.0
2022-07-14 12:10:00,126.0,126.13,125.86,126.06,4100.0,125.4231,125.5525,125.2838,125.4828,4100.0
2022-07-14 12:15:00,126.09,126.15,125.86,125.89,3950.0,125.5127,125.5724,125.2838,125.3136,3950.0
2022-07-14 12:20:00,125.82,125.89,125.3,125.3,4116.0,125.2439,125.3136,124.7263,124.7263,4116.0
2022-07-14 12:25:00,125.31,125.33,125.22,125.28,4135.0,124.7363,124.7562,124.6467,124.7064,4135.0
2022-07-14 12:30:00,125.29,125.61,125.28,125.5,2616.0,124.7164,125.0349,124.7064,124.9254,2616.0
2022-07-14 12:35:00,125.47,125.61,125.45,125.56,1004.0,124.8955,125.0349,124.8756,124.9851,1004.0
2022-07-14 12:40:00,125.47,125.56,125.37,125.44,5146.0,124.8955,124.9851,124.796,124.8657,5146.0
2022-07-14 12:45:00,125.42,125.45,124.99,125.05,3485.0,124.8458,124.8756,124.4177,124.4775,3485.0
2022-07-14 12:50:00,124.97,125.15,124.87,125.09,4405.0,124.3978,124.577,124.2983,124.5173,4405.0
2022-07-14 12:55:00,125.07,125.26,124.96,125.18,2999.0,124.4974,124.6865,124.3879,124.6069,2999.0
2022-07-14 13:00:00,125.15,125.19,124.94,124.99,2200.0,124.577,124.6168,124.368,124.4177,2200.0
2022-07-14 13:05:00,124.94,125.12,124.89,125.12,700.0,124.368,124.5471,124.3182,124.5471,700.0
2022-07-14 13:10:00,125.1,125.1,124.91,125.1,2121.0,124.5272,124.5272,124.3381,124.5272,2121.0
2022-07-14 13:15:00,125.16,125.5,125.09,125.5,4341.0,124.587,124.9254,124.5173,124.9254,4341.0
2022-07-14 13:20:00,125.5,125.56,125.39,125.55,2800.0,124.9254,124.9851,124.8159,124.9752,2800.0
2022-07-14 13:25:00,125.48,125.83,125.46,125.73,1700.0,124.9055,125.2539,124.8856,125.1544,1700.0
2022-07-14 13:30:00,125.66,125.66,125.4,125.44,1161.0,125.0847,125.0847,124.8259,124.8657,1161.0
2022-07-14 13:35:00,125.43,125.84,125.43,125.84,1937.0,124.8557,125.2639,124.8557,125.2639,1937.0
2022-07-14 13:40:00,125.77,125.89,125.67,125.68,2903.0,125.1942,125.3136,125.0946,125.1046,2903.0
2022-07-14 13:45:00,125.72,125.96,125.69,125.91,3955.0,125.1444,125.3833,125.1145,125.3335,3955.0
2022-07-14 13:50:00,126.02,126.02,125.77,125.89,2218.0,125.443,125.443,125.1942,125.3136,2218.0
2022-07-14 13:55:00,125.94,126.21,125.91,125.93,2541.0,125.3634,125.6322,125.3335,125.3534,2541.0
2022-07-14 14:00:00,125.82,125.95,125.74,125.84,2400.0,125.2439,125.3733,125.1643,125.2639,2400.0
2022-07-14 14:05:00,125.77,126.16,125.77,126.13,2900.0,125.1942,125.5824,125.1942,125.5525,2900.0
2022-07-14 14:10:00,126.1,126.2,126.0,126.1,3915.0,125.5227,125.6222,125.4231,125.5227,3915.0
2022-07-14 14:15:00,126.11,126.43,126.02,126.37,4050.0,125.5326,125.8512,125.443,125.7914,4050.0
2022-07-14 14:20:00,126.44,126.66,126.35,126.39,4608.0,125.8611,126.0801,125.7715,125.8113,4608.0
2022-07-14 14:25:00,126.45,126.67,126.41,126.64,5331.0,125.8711,126.0901,125.8312,126.0602,5331.0
2022-07-14 14:30:00,126.58,126.7,126.54,126.61,3429.0,126.0005,126.1199,125.9606,126.0303,3429.0
2022-07-14 14:35:00,126.67,126.92,126.6,126.88,2844.0,126.0901,126.3389,126.0204,126.2991,2844.0
2022-07-14 14:40:00,126.89,126.91,126.65,126.65,1200.0,126.309,126.329,126.0701,126.0701,1200.0
2022-07-14 14:45:00,126.59,126.75,126.55,126.75,1660.0,126.0104,126.1697,125.9706,126.1697,1660.0
2022-07-14 14:50:00,126.75,126.88,126.66,126.73,7857.0,126.1697,126.2991,126.0801,126.1498,7857.0
2022-07-14 14:55:00,126.82,127.29,126.82,127.22,2035.0,126.2394,126.7072,126.2394,126.6375,2035.0
2022-07-14 15:00:00,127.27,127.35,127.18,127.19,1520.0,126.6873,126.7669,126.5977,126.6077,1520.0
2022-07-14 15:05:00,127.15,127.15,126.9,127.08,1300.0,126.5679,126.5679,126.319,126.4982,1300.0
2022-07-14 15:10:00,127.02,127.32,127.01,127.32,996.0,126.4384,126.7371,126.4285,126.7371,996.0
2022-07-14 15:15:00,127.25,127.36,127.11,127.36,2081.0,126.6674,126.7769,126.528,126.7769,2081.0
2022-07-14 15:20:00,127.53,127.75,127.45,127.71,1700.0,126.9461,127.1651,126.8665,127.1253,1700.0
2022-07-14 15:25:00,127.73,127.73,127.61,127.68,1605.0,127.1452,127.1452,127.0257,127.0954,1605.0
2022-07-14 15:30:00,127.67,127.91,127.64,127.8,5131.0,127.0855,127.3244,127.0556,127.2149,5131.0
2022-07-14 15:35:00,127.69,127.7,127.45,127.61,4329.0,127.1054,127.1153,126.8665,127.0257,4329.0
2022-07-14 15:40:00,127.59,127.97,127.53,127.95,5823.0,127.0058,127.3841,126.9461,127.3642,5823.0
2022-07-14 15:45:00,127.93,128.01,127.78,127.95,7667.0,127.3443,127.4239,127.195,127.3642,7667.0
2022-07-14 15:50:00,128.02,128.14,127.95,128.08,16625.0,127.4339,127.5533,127.3642,127.4936,16625.0
2022-07-14 15:55:00,128.07,128.19,127.97,128.05,36687.0,127.4836,127.6031,127.3841,127.4637,36687.0
2022-07-15 09:30:00,130.16,130.16,127.6,127.6,46679.0,129.5641,129.5641,127.0158,127.0158,46679.0
2022-07-15 09:35:00,127.55,127.6,124.03,124.04,32438.0,126.966,127.0158,123.4621,123.4721,32438.0
2022-07-15 09:40:00,124.15,124.23,122.37,122.46,24302.0,123.5816,123.6612,121.8097,121.8993,24302.0
2022-07-15 09:45:00,122.4,122.46,120.39,121.18,44590.0,121.8396,121.8993,119.8388,120.6252,44590.0
2022-07-15 09:50:00,121.19,122.73,121.01,121.94,15671.0,120.6351,122.1681,120.456,121.3817,15671.0
2022-07-15 09:55:00,122.09,123.04,122.04,122.62,14979.0,121.531,122.4767,121.4812,122.0586,14979.0
2022-07-15 10:00:00,122.58,123.39,122.44,122.55,5771.0,122.0188,122.8251,121.8794,121.9889,5771.0
2022-07-15 10:05:00,122.5,122.68,122.19,122.68,10021.0,121.9391,122.1183,121.6306,122.1183,10021.0
2022-07-15 10:10:00,122.87,123.93,122.86,123.56,22757.0,122.3074,123.3626,122.2975,122.9943,22757.0
2022-07-15 10:15:00,123.63,123.78,123.31,123.56,5630.0,123.064,123.2133,122.7454,122.9943,5630.0
2022-07-15 10:20:00,123.6,124.71,123.26,124.71,6073.0,123.0341,124.139,122.6957,124.139,6073.0
2022-07-15 10:25:00,124.81,125.5,124.81,125.49,6223.0,124.2386,124.9254,124.2386,124.9155,6223.0
2022-07-15 10:30:00,125.48,125.48,124.49,124.49,18242.0,124.9055,124.9055,123.92,123.92,18242.0
2022-07-15 10:35:00,124.54,124.58,124.13,124.16,17665.0,123.9698,124.0096,123.5617,123.5915,17665.0
2022-07-15 10:40:00,124.19,124.42,123.97,123.97,8956.0,123.6214,123.8504,123.4024,123.4024,8956.0
2022-07-15 10:45:00,123.93,124.19,123.75,124.06,9670.0,123.3626,123.6214,123.1834,123.492,9670.0
2022-07-15 10:50:00,124.09,125.07,124.09,125.07,3012.0,123.5219,124.4974,123.5219,124.4974,3012.0
2022-07-15 10:55:00,125.07,125.17,124.78,125.06,12532.0,124.4974,124.5969,124.2087,124.4874,12532.0
2022-07-15 11:00:00,125.0,125.46,125.0,125.14,3178.0,124.4277,124.8856,124.4277,124.5671,3178.0
2022-07-15 11:05:00,125.14,125.36,125.11,125.36,3029.0,124.5671,124.786,124.5372,124.786,3029.0
2022-07-15 11:10:00,125.39,125.41,124.78,124.81,5375.0,124.8159,124.8358,124.2087,124.2386,5375.0
2022-07-15 11:15:00,124.78,124.95,124.67,124.85,9858.0,124.2087,124.3779,124.0992,124.2784,9858.0
2022-07-15 11:20:00,124.96,125.45,124.95,125.32,4766.0,124.3879,124.8756,124.3779,124.7462,4766.0
2022-07-15 11:25:00,125.37,125.79,125.3,125.7,6562.0,124.796,125.2141,124.7263,125.1245,6562.0
2022-07-15 11:30:00,125.8,126.3,125.72,126.19,5243.0,125.224,125.7217,125.1444,125.6122,5243.0
2022-07-15 11:35:00,126.08,126.41,126.05,126.41,4888.0,125.5028,125.8312,125.4729,125.8312,4888.0
2022-07-15 11:40:00,126.41,126.82,126.41,126.81,14029.0,125.8312,126.2394,125.8312,126.2294,14029.0
2022-07-15 11:45:00,126.86,127.03,126.43,126.72,8487.0,126.2792,126.4484,125.8512,126.1398,8487.0
2022-07-15 11:50:00,126.71,126.89,126.65,126.77,20475.0,126.1299,126.309,126.0701,126.1896,20475.0
2022-07-15 11:55:00,126.73,126.79,126.41,126.55,6792.0,126.1498,126.2095,125.8312,125.9706,6792.0
2022-07-15 12:00:00,126.56,126.76,126.13,126.65,24239.0,125.9806,126.1796,125.5525,126.0701,24239.0
2022-07-15 12:05:00,126.64,126.78,126.56,126.75,9530.0,126.0602,126.1995,125.9806,126.1697,9530.0
2022-07-15 12:10:00,126.76,127.13,126.73,126.92,7624.0,126.1796,126.5479,126.1498,126.3389,7624.0
2022-07-15 12:15:00,126.91,127.25,126.91,127.25,2263.0,126.329,126.6674,126.329,126.6674,2263.0
2022-07-15 12:20:00,127.21,127.21,126.84,126.91,5329.0,126.6276,126.6276,126.2593,126.329,5329.0
2022-07-15 12:25:00,126.92,127.14,126.91,127.12,2291.0,126.3389,126.5579,126.329,126.538,2291.0
2022-07-15 12:30:00,127.2,127.22,126.94,127.08,7803.0,126.6176,126.6375,126.3588,126.4982,7803.0
2022-07-15 12:35:00,127.13,127.26,127.13,127.23,2040.0,126.5479,126.6774,126.5479,126.6475,2040.0
2022-07-15 12:40:00,127.21,127.64,127.15,127.57,6167.0,126.6276,127.0556,126.5679,126.9859,6167.0
2022-07-15 12:45:00,127.57,127.68,127.52,127.58,7286.0,126.9859,127.0954,126.9362,126.9959,7286.0
2022-07-15 12:50:00,127.52,127.6,127.4,127.48,3127.0,126.9362,127.0158,126.8167,126.8963,3127.0
2022-07-15 12:55:00,127.47,127.6,127.46,127.51,2317.0,126.8864,127.0158,126.8764,126.9262,2317.0
2022-07-15 13:00:00,127.57,127.65,127.52,127.6,2445.0,126.9859,127.0656,126.9362,127.0158,2445.0
2022-07-15 13:05:00,127.64,127.74,127.63,127.7,1947.0,127.0556,127.1552,127.0457,127.1153,1947.0
2022-07-15 13:10:00,127.66,127.74,127.64,127.72,1313.0,127.0755,127.1552,127.0556,127.1352,1313.0
2022-07-15 13:15:00,127.68,127.68,127.53,127.59,2928.0,127.0954,127.0954,126.9461,127.0058,2928.0
2022-07-15 13:20:00,127.56,127.62,127.52,127.58,2875.0,126.976,127.0357,126.9362,126.9959,2875.0
2022-07-15 13:25:00,127.61,127.68,127.58,127.67,1857.0,127.0257,127.0954,126.9959,127.0855,1857.0
2022-07-15 13:30:00,127.64,127.9,127.64,127.9,1529.0,127.0556,127.3144,127.0556,127.3144,1529.0
2022-07-15 13:35:00,127.91,128.08,127.82,127.86,5106.0,127.3244,127.4936,127.2348,127.2746,5106.0
2022-07-15 13:40:00,127.87,127.94,127.62,127.71,3094.0,127.2846,127.3542,127.0357,127.1253,3094.0
2022-07-15 13:45:00,127.67,127.84,127.66,127.73,3621.0,127.0855,127.2547,127.0755,127.1452,3621.0
2022-07-15 13:50:00,127.77,127.86,127.52,127.53,4213.0,127.185,127.2746,126.9362,126.9461,4213.0
2022-07-15 13:55:00,127.56,127.81,127.51,127.67,3101.0,126.976,127.2248,126.9262,127.0855,3101.0
2022-07-15 14:00:00,127.6,127.6,127.15,127.17,3387.0,127.0158,127.0158,126.5679,126.5878,3387.0
2022-07-15 14:05:00,127.17,127.18,127.06,127.13,2852.0,126.5878,126.5977,126.4783,126.5479,2852.0
2022-07-15 14:10:00,127.19,127.47,127.19,127.38,2401.0,126.6077,126.8864,126.6077,126.7968,2401.0
2022-07-15 14:15:00,127.42,127.58,127.38,127.58,5570.0,126.8366,126.9959,126.7968,126.9959,5570.0
2022-07-15 14:20:00,127.67,127.69,127.48,127.48,2785.0,127.0855,127.1054,126.8963,126.8963,2785.0
2022-07-15 14:25:00,127.47,127.49,127.25,127.44,4535.0,126.8864,126.9063,126.6674,126.8565,4535.0
2022-07-15 14:30:00,127.45,127.49,127.38,127.38,1889.0,126.8665,126.9063,126.7968,126.7968,1889.0
2022-07-15 14:35:00,127.36,127.36,127.17,127.24,4969.0,126.7769,126.7769,126.5878,126.6574,4969.0
2022-07-15 14:40:00,127.3,127.41,127.29,127.37,2049.0,126.7172,126.8267,126.7072,126.7868,2049.0
2022-07-15 14:45:00,127.41,127.63,127.41,127.63,7235.0,126.8267,127.0457,126.8267,127.0457,7235.0
2022-07-15 14:50:00,127.64,127.64,127.43,127.55,1934.0,127.0556,127.0556,126.8466,126.966,1934.0
2022-07-15 14:55:00,127.53,127.53,127.42,127.47,2635.0,126.9461,126.9461,126.8366,126.8864,2635.0
2022-07-15 15:00:00,127.46,127.71,127.42,127.71,5110.0,126.8764,127.1253,126.8366,127.1253,5110.0
2022-07-15 15:05:00,127.69,127.79,127.69,127.75,2327.0,127.1054,127.2049,127.1054,127.1651,2327.0
2022-07-15 15:10:00,127.77,127.83,127.65,127.66,2787.0,127.185,127.2447,127.0656,127.0755,2787.0
2022-07-15 15:15:00,127.66,127.84,127.65,127.72,6012.0,127.0755,127.2547,127.0656,127.1352,6012.0
2022-07-15 15:20:00,127.71,127.72,127.58,127.69,8603.0,127.1253,127.1352,126.9959,127.1054,8603.0
2022-07-15 15:25:00,127.66,127.78,127.62,127.68,4297.0,127.0755,127.195,127.0357,127.0954,4297.0
2022-07-15 15:30:00,127.71,127.75,127.59,127.64,10259.0,127.1253,127.1651,127.0058,127.0556,10259.0
2022-07-15 15:35:00,127.66,127.83,127.61,127.78,16561.0,127.0755,127.2447,127.0257,127.195,16561.0
2022-07-15 15:40:00,127.8,128.0,127.73,127.98,14620.0,127.2149,127.414,127.1452,127.3941,14620.0
2022-07-15 15:45:00,127.98,128.03,127.88,127.96,19161.0,127.3941,127.4438,127.2945,127.3741,19161.0
2022-07-15 15:50:00,128.0,128.19,127.79,128.18,31026.0,127.414,127.6031,127.2049,127.5931,31026.0
2022-07-15 15:55:00,128.21,128.39,127.92,128.01,72051.0,127.623,127.8022,127.3343,127.4239,72051.0
2022-07-18 09:30:00,128.74,130.28,128.74,130.11,10553.0,128.1506,129.6835,128.1506,129.5143,10553.0
2022-07-18 09:35:00,129.65,129.79,129.26,129.26,2325.0,129.0564,129.1958,128.6682,128.6682,2325.0
2022-07-18 09:40:00,129.36,129.4,128.84,129.07,5824.0,128.7677,128.8076,128.2501,128.4791,5824.0
2022-07-18 09:45:00,128.97,129.02,128.1,128.19,18233.0,128.3795,128.4293,127.5135,127.6031,18233.0
2022-07-18 09:50:00,128.19,128.34,127.64,128.29,11231.0,127.6031,127.7524,127.0556,127.7026,11231.0
2022-07-18 09:55:00,128.42,128.68,128.38,128.57,1400.0,127.832,128.0908,127.7922,127.9814,1400.0
2022-07-18 10:00:00,128.56,129.25,128.55,129.07,3839.0,127.9714,128.6582,127.9614,128.4791,3839.0
2022-07-18 10:05:00,129.04,129.24,128.99,129.12,2000.0,128.4492,128.6483,128.3994,128.5288,2000.0
2022-07-18 10:10:00,129.19,129.19,128.64,128.76,2947.0,128.5985,128.5985,128.051,128.1705,2947.0
2022-07-18 10:15:00,128.91,129.47,128.91,129.47,4010.0,128.3198,128.8772,128.3198,128.8772,4010.0
2022-07-18 10:20:00,129.5,129.62,129.28,129.33,5962.0,128.9071,129.0265,128.6881,128.7379,5962.0
2022-07-18 10:25:00,129.32,130.05,129.21,129.83,9420.0,128.7279,129.4546,128.6184,129.2356,9420.0
2022-07-18 10:30:00,129.65,129.74,129.21,129.21,2850.0,129.0564,129.146,128.6184,128.6184,2850.0
2022-07-18 10:35:00,129.06,129.19,128.42,128.43,7529.0,128.4691,128.5985,127.832,127.842,7529.0
2022-07-18 10:40:00,128.5,128.87,128.38,128.87,3678.0,127.9117,128.28,127.7922,128.28,3678.0
2022-07-18 10:45:00,128.99,128.99,128.33,128.41,3235.0,128.3994,128.3994,127.7425,127.8221,3235.0
2022-07-18 10:50:00,128.38,128.55,128.2,128.55,2684.0,127.7922,127.9614,127.613,127.9614,2684.0
2022-07-18 10:55:00,128.57,128.71,128.57,128.61,4953.0,127.9814,128.1207,127.9814,128.0212,4953.0
2022-07-18 11:00:00,128.63,129.09,128.63,128.9,3051.0,128.0411,128.499,128.0411,128.3098,3051.0
2022-07-18 11:05:00,129.07,129.2,129.06,129.17,826.0,128.4791,128.6085,128.4691,128.5786,826.0
2022-07-18 11:10:00,129.03,129.22,129.03,129.22,900.0,128.4392,128.6284,128.4392,128.6284,900.0
2022-07-18 11:15:00,129.32,129.42,129.31,129.41,1654.0,128.7279,128.8275,128.718,128.8175,1654.0
2022-07-18 11:20:00,129.33,129.33,129.16,129.3,900.0,128.7379,128.7379,128.5687,128.708,900.0
2022-07-18 11:25:00,129.41,129.41,129.24,129.24,952.0,128.8175,128.8175,128.6483,128.6483,952.0
2022-07-18 11:30:00,129.15,129.41,129.02,129.35,5765.0,128.5587,128.8175,128.4293,128.7578,5765.0
2022-07-18 11:35:00,129.23,129.37,129.17,129.17,3628.0,128.6383,128.7777,128.5786,128.5786,3628.0
2022-07-18 11:40:00,129.06,129.09,128.98,129.02,1025.0,128.4691,128.499,128.3895,128.4293,1025.0
2022-07-18 11:45:00,128.94,128.97,128.76,128.76,920.0,128.3497,128.3795,128.1705,128.1705,920.0
2022-07-18 11:50:00,128.75,129.05,128.75,129.05,1865.0,128.1605,128.4592,128.1605,128.4592,1865.0
2022-07-18 11:55:00,128.98,129.09,128.86,129.02,2743.0,128.3895,128.499,128.27,128.4293,2743.0
2022-07-18 12:00:00,128.99,128.99,128.87,128.88,1687.0,128.3994,128.3994,128.28,128.2899,1687.0
2022-07-18 12:05:00,128.79,128.81,128.21,128.29,5673.0,128.2003,128.2203,127.623,127.7026,5673.0
2022-07-18 12:10:00,128.28,128.45,128.25,128.45,1070.0,127.6927,127.8619,127.6628,127.8619,1070.0
2022-07-18 12:15:00,128.42,128.51,128.3,128.31,2222.0,127.832,127.9216,127.7126,127.7225,2222.0
2022-07-18 12:20:00,128.3,128.61,128.3,128.61,3364.0,127.7126,128.0212,127.7126,128.0212,3364.0
2022-07-18 12:25:00,128.64,128.81,128.64,128.81,1300.0,128.051,128.2203,128.051,128.2203,1300.0
2022-07-18 12:30:00,128.67,128.79,128.48,128.48,2919.0,128.0809,128.2003,127.8918,127.8918,2919.0
2022-07-18 12:35:00,128.49,128.78,128.49,128.61,2574.0,127.9017,128.1904,127.9017,128.0212,2574.0
2022-07-18 12:40:00,128.68,128.71,128.68,128.71,550.0,128.0908,128.1207,128.0908,128.1207,550.0
2022-07-18 12:45:00,128.72,128.73,128.56,128.66,1302.0,128.1307,128.1406,127.9714,128.0709,1302.0
2022-07-18 12:50:00,128.55,128.55,128.41,128.41,3066.0,127.9614,127.9614,127.8221,127.8221,3066.0
2022-07-18 12:55:00,128.43,128.43,128.14,128.25,5367.0,127.842,127.842,127.5533,127.6628,5367.0
2022-07-18 13:00:00,128.31,128.31,128.18,128.21,3150.0,127.7225,127.7225,127.5931,127.623,3150.0
2022-07-18 13:05:00,128.22,128.39,128.18,128.36,1000.0,127.633,127.8022,127.5931,127.7723,1000.0
2022-07-18 13:10:00,128.33,128.52,128.33,128.48,1100.0,127.7425,127.9316,127.7425,127.8918,1100.0
2022-07-18 13:15:00,128.42,128.47,128.35,128.41,1750.0,127.832,127.8818,127.7624,127.8221,1750.0
2022-07-18 13:20:00,128.45,128.49,128.37,128.49,1857.0,127.8619,127.9017,127.7823,127.9017,1857.0
2022-07-18 13:25:00,128.5,128.69,128.49,128.66,1800.0,127.9117,128.1008,127.9017,128.0709,1800.0
2022-07-18 13:30:00,128.71,128.74,128.45,128.46,2219.0,128.1207,128.1506,127.8619,127.8719,2219.0
2022-07-18 13:35:00,128.43,128.47,128.13,128.24,5884.0,127.842,127.8818,127.5434,127.6529,5884.0
2022-07-18 13:40:00,128.27,128.47,128.11,128.47,2610.0,127.6827,127.8818,127.5235,127.8818,2610.0
2022-07-18 13:45:00,128.51,128.73,128.47,128.52,1828.0,127.9216,128.1406,127.8818,127.9316,1828.0
2022-07-18 13:50:00,128.5,128.58,128.47,128.53,1963.0,127.9117,127.9913,127.8818,127.9415,1963.0
2022-07-18 13:55:00,128.55,128.61,128.16,128.34,2530.0,127.9614,128.0212,127.5732,127.7524,2530.0
2022-07-18 14:00:00,128.36,128.62,128.23,128.43,10753.0,127.7723,128.0311,127.6429,127.842,10753.0
2022-07-18 14:05:00,128.45,128.52,128.26,128.32,1420.0,127.8619,127.9316,127.6728,127.7325,1420.0
2022-07-18 14:10:00,128.19,128.37,128.19,128.31,1491.0,127.6031,127.7823,127.6031,127.7225,1491.0
2022-07-18 14:15:00,128.42,128.42,128.24,128.24,1600.0,127.832,127.832,127.6529,127.6529,1600.0
2022-07-18 14:20:00,128.22,128.28,128.03,128.25,2202.0,127.633,127.6927,127.4438,127.6628,2202.0
2022-07-18 14:25:00,128.23,128.28,128.04,128.05,3413.0,127.6429,127.6927,127.4538,127.4637,3413.0
2022-07-18 14:30:00,128.05,128.25,128.01,128.23,2169.0,127.4637,127.6628,127.4239,127.6429,2169.0
2022-07-18 14:35:00,128.2,128.46,128.2,128.46,1730.0,127.613,127.8719,127.613,127.8719,1730.0
2022-07-18 14:40:00,128.4,128.4,128.08,128.14,2200.0,127.8121,127.8121,127.4936,127.5533,2200.0
2022-07-18 14:45:00,128.12,128.23,128.09,128.16,1148.0,127.5334,127.6429,127.5036,127.5732,1148.0
2022-07-18 14:50:00,128.14,128.15,128.05,128.15,1800.0,127.5533,127.5633,127.4637,127.5633,1800.0
2022-07-18 14:55:00,128.08,128.15,127.99,128.11,2210.0,127.4936,127.5633,127.404,127.5235,2210.0
2022-07-18 15:00:00,128.05,128.06,127.71,127.71,2509.0,127.4637,127.4737,127.1253,127.1253,2509.0
2022-07-18 15:05:00,127.84,128.2,127.84,128.11,3003.0,127.2547,127.613,127.2547,127.5235,3003.0
2022-07-18 15:10:00,127.97,127.99,127.81,127.96,7100.0,127.3841,127.404,127.2248,127.3741,7100.0
2022-07-18 15:15:00,128.0,128.12,127.96,128.12,2153.0,127.414,127.5334,127.3741,127.5334,2153.0
2022-07-18 15:20:00,128.09,128.09,127.9,127.92,2514.0,127.5036,127.5036,127.3144,127.3343,2514.0
2022-07-18 15:25:00,127.92,127.97,127.61,127.68,2263.0,127.3343,127.3841,127.0257,127.0954,2263.0
2022-07-18 15:30:00,127.53,127.54,127.35,127.4,4410.0,126.9461,126.9561,126.7669,126.8167,4410.0
2022-07-18 15:35:00,127.4,127.4,126.98,127.03,3756.0,126.8167,126.8167,126.3986,126.4484,3756.0
2022-07-18 15:40:00,127.04,127.17,126.91,127.0,6563.0,126.4584,126.5878,126.329,126.4185,6563.0
2022-07-18 15:45:00,126.95,127.0,126.77,126.92,9113.0,126.3688,126.4185,126.1896,126.3389,9113.0
2022-07-18 15:50:00,126.84,127.18,126.82,127.1,10001.0,126.2593,126.5977,126.2394,126.5181,10001.0
2022-07-18 15:55:00,127.13,127.21,126.96,126.99,51845.0,126.5479,126.6276,126.3787,126.4086,51845.0
2022-07-19 09:30:00,128.15,129.19,128.15,128.94,8262.0,127.5633,128.5985,127.5633,128.3497,8262.0
2022-07-19 09:35:00,128.7,129.99,128.7,129.82,3917.0,128.1108,129.3949,128.1108,129.2256,3917.0
2022-07-19 09:40:00,129.99,130.13,129.65,129.76,7076.0,129.3949,129.5342,129.0564,129.1659,7076.0
2022-07-19 09:45:00,129.16,129.51,129.03,129.24,7609.0,128.5687,128.917,128.4392,128.6483,7609.0
2022-07-19 09:50:00,129.33,129.61,129.33,129.54,1128.0,128.7379,129.0166,128.7379,128.9469,1128.0
2022-07-19 09:55:00,129.5,130.0,129.49,129.94,1767.0,128.9071,129.4048,128.8971,129.3451,1767.0
2022-07-19 10:00:00,129.97,130.67,129.93,130.5,9036.0,129.3749,130.0717,129.3351,129.9025,9036.0
2022-07-19 10:05:00,130.3,130.3,129.94,130.0,2600.0,129.7034,129.7034,129.3451,129.4048,2600.0
2022-07-19 10:10:00,130.0,130.27,129.84,130.01,10352.0,129.4048,129.6736,129.2455,129.4148,10352.0
2022-07-19 10:15:00,129.99,130.08,129.81,129.83,5665.0,129.3949,129.4844,129.2157,129.2356,5665.0
2022-07-19 10:20:00,129.91,130.08,129.79,129.8,4250.0,129.3152,129.4844,129.1958,129.2057,4250.0
2022-07-19 10:25:00,129.86,130.38,129.79,130.38,6529.0,129.2654,129.7831,129.1958,129.7831,6529.0
2022-07-19 10:30:00,130.41,130.61,130.2,130.28,9190.0,129.8129,130.012,129.6039,129.6835,9190.0
2022-07-19 10:35:00,130.28,130.35,129.81,129.98,5277.0,129.6835,129.7532,129.2157,129.3849,5277.0
2022-07-19 10:40:00,129.94,130.34,129.94,129.97,3827.0,129.3451,129.7432,129.3451,129.3749,3827.0
2022-07-19 10:45:00,130.04,130.13,129.88,130.13,6570.0,129.4446,129.5342,129.2854,129.5342,6570.0
2022-07-19 10:50:00,130.2,130.29,130.17,130.19,2963.0,129.6039,129.6935,129.574,129.5939,2963.0
2022-07-19 10:55:00,130.2,130.38,130.05,130.38,2447.0,129.6039,129.7831,129.4546,129.7831,2447.0
2022-07-19 11:00:00,130.33,130.47,130.15,130.15,4550.0,129.7333,129.8727,129.5541,129.5541,4550.0
2022-07-19 11:05:00,130.09,130.3,130.03,130.26,8378.0,129.4944,129.7034,129.4347,129.6636,8378.0
2022-07-19 11:10:00,130.24,130.25,129.94,129.94,4418.0,129.6437,129.6537,129.3451,129.3451,4418.0
2022-07-19 11:15:00,129.93,129.93,129.68,129.68,2600.0,129.3351,129.3351,129.0863,129.0863,2600.0
2022-07-19 11:20:00,129.61,129.9,129.61,129.89,4258.0,129.0166,129.3053,129.0166,129.2953,4258.0
2022-07-19 11:25:00,129.88,129.92,129.75,129.85,3426.0,129.2854,129.3252,129.156,129.2555,3426.0
2022-07-19 11:30:00,130.05,130.26,130.05,130.23,2665.0,129.4546,129.6636,129.4546,129.6338,2665.0
2022-07-19 11:35:00,130.22,130.6,130.16,130.51,5103.0,129.6238,130.0021,129.5641,129.9125,5103.0
2022-07-19 11:40:00,130.33,130.47,130.23,130.37,2122.0,129.7333,129.8727,129.6338,129.7731,2122.0
2022-07-19 11:45:00,130.59,130.59,130.48,130.5,1356.0,129.9921,129.9921,129.8826,129.9025,1356.0
2022-07-19 11:50:00,130.5,130.5,130.44,130.48,768.0,129.9025,129.9025,129.8428,129.8826,768.0
2022-07-19 11:55:00,130.38,130.74,130.38,130.74,3114.0,129.7831,130.1414,129.7831,130.1414,3114.0
2022-07-19 12:00:00,130.67,130.67,130.32,130.32,1460.0,130.0717,130.0717,129.7233,129.7233,1460.0
2022-07-19 12:05:00,130.31,130.35,130.2,130.2,1488.0,129.7134,129.7532,129.6039,129.6039,1488.0
2022-07-19 12:10:00,130.29,130.34,130.29,130.3,1274.0,129.6935,129.7432,129.6935,129.7034,1274.0
2022-07-19 12:15:00,130.21,130.29,130.17,130.23,1904.0,129.6138,129.6935,129.574,129.6338,1904.0
2022-07-19 12:20:00,130.28,130.45,130.28,130.42,2456.0,129.6835,129.8527,129.6835,129.8229,2456.0
2022-07-19 12:25:00,130.46,130.62,130.46,130.47,629.0,129.8627,130.022,129.8627,129.8727,629.0
2022-07-19 12:30:00,130.43,130.6,130.43,130.6,920.0,129.8328,130.0021,129.8328,130.0021,920.0
2022-07-19 12:35:00,130.66,130.69,130.63,130.69,1680.0,130.0618,130.0916,130.0319,130.0916,1680.0
2022-07-19 12:40:00,130.67,130.9,130.66,130.83,1890.0,130.0717,130.3007,130.0618,130.231,1890.0
2022-07-19 12:45:00,130.83,130.83,130.56,130.56,3205.0,130.231,130.231,129.9622,129.9622,3205.0
2022-07-19 12:50:00,130.5,130.55,130.38,130.55,2345.0,129.9025,129.9523,129.7831,129.9523,2345.0
2022-07-19 12:55:00,130.55,130.68,130.43,130.57,4824.0,129.9523,130.0817,129.8328,129.9722,4824.0
2022-07-19 13:00:00,130.61,130.92,130.61,130.75,4737.0,130.012,130.3206,130.012,130.1514,4737.0
2022-07-19 13:05:00,130.73,130.79,130.64,130.68,4651.0,130.1315,130.1912,130.0419,130.0817,4651.0
2022-07-19 13:10:00,130.69,130.8,130.56,130.71,7310.0,130.0916,130.2011,129.9622,130.1116,7310.0
2022-07-19 13:15:00,130.72,130.75,130.56,130.63,2701.0,130.1215,130.1514,129.9622,130.0319,2701.0
2022-07-19 13:20:00,130.62,130.74,130.59,130.63,3009.0,130.022,130.1414,129.9921,130.0319,3009.0
2022-07-19 13:25:00,130.67,130.8,130.65,130.72,4652.0,130.0717,130.2011,130.0518,130.1215,4652.0
2022-07-19 13:30:00,130.74,130.74,130.67,130.74,2300.0,130.1414,130.1414,130.0717,130.1414,2300.0
2022-07-19 13:35:00,130.76,130.81,130.71,130.78,3096.0,130.1613,130.2111,130.1116,130.1812,3096.0
2022-07-19 13:40:00,130.84,131.07,130.84,131.04,4884.0,130.241,130.4699,130.241,130.44,4884.0
2022-07-19 13:45:00,131.02,131.02,130.85,130.92,2815.0,130.4201,130.4201,130.2509,130.3206,2815.0
2022-07-19 13:50:00,130.94,130.98,130.91,130.97,2030.0,130.3405,130.3803,130.3106,130.3704,2030.0
2022-07-19 13:55:00,130.94,130.98,130.9,130.96,4799.0,130.3405,130.3803,130.3007,130.3604,4799.0
2022-07-19 14:00:00,130.95,131.04,130.94,131.03,5312.0,130.3505,130.44,130.3405,130.4301,5312.0
2022-07-19 14:05:00,131.09,131.22,131.08,131.19,3079.0,130.4898,130.6192,130.4799,130.5894,3079.0
2022-07-19 14:10:00,131.19,131.24,131.15,131.24,3349.0,130.5894,130.6391,130.5495,130.6391,3349.0
2022-07-19 14:15:00,131.19,131.55,131.15,131.55,16227.0,130.5894,130.9477,130.5495,130.9477,16227.0
2022-07-19 14:20:00,131.5,131.54,131.41,131.5,3677.0,130.8979,130.9378,130.8084,130.8979,3677.0
2022-07-19 14:25:00,131.44,131.44,131.3,131.39,15112.0,130.8382,130.8382,130.6989,130.7884,15112.0
2022-07-19 14:30:00,131.4,131.42,131.26,131.36,6240.0,130.7984,130.8183,130.659,130.7586,6240.0
2022-07-19 14:35:00,131.38,131.41,131.22,131.22,6161.0,130.7785,130.8084,130.6192,130.6192,6161.0
2022-07-19 14:40:00,131.22,131.34,131.22,131.32,3600.0,130.6192,130.7387,130.6192,130.7188,3600.0
2022-07-19 14:45:00,131.36,131.36,131.12,131.12,2900.0,130.7586,130.7586,130.5197,130.5197,2900.0
2022-07-19 14:50:00,131.11,131.3,131.1,131.25,3165.0,130.5097,130.6989,130.4998,130.6491,3165.0
2022-07-19 14:55:00,131.2,131.23,131.09,131.22,2401.0,130.5993,130.6292,130.4898,130.6192,2401.0
2022-07-19 15:00:00,131.25,131.31,131.16,131.28,2724.0,130.6491,130.7088,130.5595,130.6789,2724.0
2022-07-19 15:05:00,131.31,131.51,131.28,131.51,5002.0,130.7088,130.9079,130.6789,130.9079,5002.0
2022-07-19 15:10:00,131.51,131.53,131.3,131.37,3346.0,130.9079,130.9278,130.6989,130.7685,3346.0
2022-07-19 15:15:00,131.34,131.42,131.29,131.37,7773.0,130.7387,130.8183,130.6889,130.7685,7773.0
2022-07-19 15:20:00,131.41,131.44,131.3,131.41,12496.0,130.8084,130.8382,130.6989,130.8084,12496.0
2022-07-19 15:25:00,131.42,131.43,131.1,131.12,22862.0,130.8183,130.8283,130.4998,130.5197,22862.0
2022-07-19 15:30:00,131.14,131.17,130.86,130.9,18899.0,130.5396,130.5694,130.2609,130.3007,18899.0
2022-07-19 15:35:00,130.89,130.98,130.8,130.92,29242.0,130.2907,130.3803,130.2011,130.3206,29242.0
2022-07-19 15:40:00,130.92,131.31,130.91,131.29,10647.0,130.3206,130.7088,130.3106,130.6889,10647.0
2022-07-19 15:45:00,131.26,131.47,131.2,131.2,13827.0,130.659,130.8681,130.5993,130.5993,13827.0
2022-07-19 15:50:00,131.25,131.3,130.93,130.98,36820.0,130.6491,130.6989,130.3305,130.3803,36820.0
2022-07-19 15:55:00,130.99,131.2,130.98,131.06,58436.0,130.3903,130.5993,130.3803,130.46,58436.0
2022-07-20 09:30:00,131.0,131.6,130.79,131.59,16840.0,130.4002,130.9975,130.1912,130.9875,16840.0
2022-07-20 09:35:00,131.59,131.82,131.37,131.78,7658.0,130.9875,131.2165,130.7685,131.1767,7658.0
2022-07-20 09:40:00,131.66,131.67,131.0,131.01,4476.0,131.0572,131.0672,130.4002,130.4102,4476.0
2022-07-20 09:45:00,130.75,130.75,130.17,130.46,1792.0,130.1514,130.1514,129.574,129.8627,1792.0
2022-07-20 09:50:00,130.27,130.45,129.86,130.44,3689.0,129.6736,129.8527,129.2654,129.8428,3689.0
2022-07-20 09:55:00,129.72,130.35,129.72,130.25,3269.0,129.1261,129.7532,129.1261,129.6537,3269.0
2022-07-20 10:00:00,130.25,131.0,130.18,131.0,3450.0,129.6537,130.4002,129.584,130.4002,3450.0
2022-07-20 10:05:00,130.9,131.11,130.39,130.92,24661.0,130.3007,130.5097,129.793,130.3206,24661.0
2022-07-20 10:10:00,130.89,131.04,130.69,130.81,7325.0,130.2907,130.44,130.0916,130.2111,7325.0
2022-07-20 10:15:00,130.84,131.18,130.82,131.11,2900.0,130.241,130.5794,130.2211,130.5097,2900.0
2022-07-20 10:20:00,131.03,131.33,131.03,131.31,4146.0,130.4301,130.7287,130.4301,130.7088,4146.0
2022-07-20 10:25:00,131.34,131.4,131.23,131.36,5906.0,130.7387,130.7984,130.6292,130.7586,5906.0
2022-07-20 10:30:00,131.3,131.54,131.18,131.53,1940.0,130.6989,130.9378,130.5794,130.9278,1940.0
2022-07-20 10:35:00,131.48,132.04,131.44,132.01,4553.0,130.878,131.4355,130.8382,131.4056,4553.0
2022-07-20 10:40:00,132.01,132.21,131.85,132.08,3075.0,131.4056,131.6047,131.2463,131.4753,3075.0
2022-07-20 10:45:00,132.24,132.52,132.22,132.52,4532.0,131.6345,131.9133,131.6146,131.9133,4532.0
2022-07-20 10:50:00,132.44,132.74,132.31,132.74,3226.0,131.8336,132.1323,131.7042,132.1323,3226.0
2022-07-20 10:55:00,132.77,132.78,132.49,132.52,3098.0,132.1621,132.1721,131.8834,131.9133,3098.0
2022-07-20 11:00:00,132.52,132.78,132.52,132.78,5609.0,131.9133,132.1721,131.9133,132.1721,5609.0
2022-07-20 11:05:00,132.78,132.93,132.71,132.93,3169.0,132.1721,132.3214,132.1024,132.3214,3169.0
2022-07-20 11:10:00,132.98,133.07,132.91,132.91,3393.0,132.3712,132.4607,132.3015,132.3015,3393.0
2022-07-20 11:15:00,132.91,132.98,132.81,132.86,4806.0,132.3015,132.3712,132.2019,132.2517,4806.0
2022-07-20 11:20:00,132.77,132.77,132.4,132.47,1155.0,132.1621,132.1621,131.7938,131.8635,1155.0
2022-07-20 11:25:00,132.44,132.55,132.38,132.51,4263.0,131.8336,131.9431,131.7739,131.9033,4263.0
2022-07-20 11:30:00,132.48,132.74,132.47,132.7,5913.0,131.8735,132.1323,131.8635,132.0924,5913.0
2022-07-20 11:35:00,132.75,132.94,132.69,132.75,4102.0,132.1422,132.3313,132.0825,132.1422,4102.0
2022-07-20 11:40:00,132.56,132.81,132.46,132.81,4681.0,131.9531,132.2019,131.8535,132.2019,4681.0
2022-07-20 11:45:00,132.88,133.09,132.84,133.0,3814.0,132.2716,132.4807,132.2318,132.3911,3814.0
2022-07-20 11:50:00,132.94,133.1,132.85,133.03,3007.0,132.3313,132.4906,132.2418,132.4209,3007.0
2022-07-20 11:55:00,132.91,132.99,132.9,132.9,1428.0,132.3015,132.3811,132.2915,132.2915,1428.0
2022-07-20 12:00:00,132.83,132.94,132.79,132.89,2305.0,132.2218,132.3313,132.182,132.2816,2305.0
2022-07-20 12:05:00,132.87,133.03,132.73,133.03,22466.0,132.2617,132.4209,132.1223,132.4209,22466.0
2022-07-20 12:10:00,133.21,133.26,133.02,133.05,4039.0,132.6001,132.6499,132.411,132.4408,4039.0
2022-07-20 12:15:00,133.01,133.01,132.64,132.64,1150.0,132.401,132.401,132.0327,132.0327,1150.0
2022-07-20 12:20:00,132.64,132.67,132.53,132.53,1777.0,132.0327,132.0626,131.9232,131.9232,1777.0
2022-07-20 12:25:00,132.5,132.53,132.3,132.36,3673.0,131.8934,131.9232,131.6943,131.754,3673.0
2022-07-20 12:30:00,132.22,132.51,132.2,132.51,2769.0,131.6146,131.9033,131.5947,131.9033,2769.0
2022-07-20 12:35:00,132.4,132.62,132.39,132.62,900.0,131.7938,132.0128,131.7839,132.0128,900.0
2022-07-20 12:40:00,132.53,132.58,131.9,132.05,5750.0,131.9232,131.973,131.2961,131.4454,5750.0
2022-07-20 12:45:00,132.06,132.06,131.57,131.6,4624.0,131.4554,131.4554,130.9676,130.9975,4624.0
2022-07-20 12:50:00,131.61,132.1,131.61,131.92,1466.0,131.0074,131.4952,131.0074,131.316,1466.0
2022-07-20 12:55:00,131.99,132.3,131.8,132.18,2217.0,131.3857,131.6943,131.1966,131.5748,2217.0
2022-07-20 13:00:00,132.2,132.2,131.79,131.95,2275.0,131.5947,131.5947,131.1866,131.3459,2275.0
2022-07-20 13:05:00,132.0,132.08,131.88,132.04,1640.0,131.3956,131.4753,131.2762,131.4355,1640.0
2022-07-20 13:10:00,132.04,132.04,131.62,132.03,2221.0,131.4355,131.4355,131.0174,131.4255,2221.0
2022-07-20 13:15:00,131.89,132.04,131.86,132.04,1100.0,131.2862,131.4355,131.2563,131.4355,1100.0
2022-07-20 13:20:00,132.03,132.03,131.75,131.92,1200.0,131.4255,131.4255,131.1468,131.316,1200.0
2022-07-20 13:25:00,131.89,132.11,131.83,132.11,1500.0,131.2862,131.5051,131.2264,131.5051,1500.0
2022-07-20 13:30:00,132.08,132.39,132.08,132.27,1100.0,131.4753,131.7839,131.4753,131.6644,1100.0
2022-07-20 13:35:00,132.04,132.15,131.93,132.13,2058.0,131.4355,131.545,131.326,131.5251,2058.0
2022-07-20 13:40:00,132.12,132.13,131.97,132.06,3443.0,131.5151,131.5251,131.3658,131.4554,3443.0
2022-07-20 13:45:00,132.02,132.09,131.96,131.96,1731.0,131.4156,131.4852,131.3558,131.3558,1731.0
2022-07-20 13:50:00,132.01,132.07,131.91,131.97,1646.0,131.4056,131.4653,131.3061,131.3658,1646.0
2022-07-20 13:55:00,131.94,131.94,131.57,131.65,1705.0,131.3359,131.3359,130.9676,131.0473,1705.0
2022-07-20 14:00:00,131.77,132.0,131.77,131.84,2629.0,131.1667,131.3956,131.1667,131.2364,2629.0
2022-07-20 14:05:00,131.89,131.96,131.86,131.94,2686.0,131.2862,131.3558,131.2563,131.3359,2686.0
2022-07-20 14:10:00,131.96,131.98,131.78,131.91,2237.0,131.3558,131.3757,131.1767,131.3061,2237.0
2022-07-20 14:15:00,131.88,131.94,131.73,131.85,1700.0,131.2762,131.3359,131.1269,131.2463,1700.0
2022-07-20 14:20:00,131.82,132.07,131.77,132.07,2841.0,131.2165,131.4653,131.1667,131.4653,2841.0
2022-07-20 14:25:00,132.15,132.15,132.02,132.08,1184.0,131.545,131.545,131.4156,131.4753,1184.0
2022-07-20 14:30:00,132.0,132.16,131.93,132.14,2301.0,131.3956,131.5549,131.326,131.535,2301.0
2022-07-20 14:35:00,132.18,132.3,132.16,132.3,1605.0,131.5748,131.6943,131.5549,131.6943,1605.0
2022-07-20 14:40:00,132.26,132.32,132.17,132.32,1511.0,131.6545,131.7142,131.5649,131.7142,1511.0
2022-07-20 14:45:00,132.3,132.49,132.27,132.34,2544.0,131.6943,131.8834,131.6644,131.7341,2544.0
2022-07-20 14:50:00,132.38,132.39,132.11,132.18,6117.0,131.7739,131.7839,131.5051,131.5748,6117.0
2022-07-20 14:55:00,132.13,132.42,132.08,132.38,1868.0,131.5251,131.8137,131.4753,131.7739,1868.0
2022-07-20 15:00:00,132.34,132.69,132.32,132.67,3371.0,131.7341,132.0825,131.7142,132.0626,3371.0
2022-07-20 15:05:00,132.69,132.69,132.43,132.49,754.0,132.0825,132.0825,131.8237,131.8834,754.0
2022-07-20 15:10:00,132.31,132.43,132.29,132.33,6480.0,131.7042,131.8237,131.6843,131.7241,6480.0
2022-07-20 15:15:00,132.26,132.68,132.24,132.59,9026.0,131.6545,132.0725,131.6345,131.9829,9026.0
2022-07-20 15:20:00,132.66,132.79,132.57,132.61,10311.0,132.0526,132.182,131.963,132.0029,10311.0
2022-07-20 15:25:00,132.61,132.69,132.41,132.69,16595.0,132.0029,132.0825,131.8038,132.0825,16595.0
2022-07-20 15:30:00,132.72,132.72,132.49,132.53,4044.0,132.1124,132.1124,131.8834,131.9232,4044.0
2022-07-20 15:35:00,132.51,132.57,132.41,132.44,7893.0,131.9033,131.963,131.8038,131.8336,7893.0
2022-07-20 15:40:00,132.39,132.65,132.26,132.52,10724.0,131.7839,132.0427,131.6545,131.9133,10724.0
2022-07-20 15:45:00,132.52,132.52,132.29,132.47,21714.0,131.9133,131.9133,131.6843,131.8635,21714.0
2022-07-20 15:50:00,132.47,132.67,132.4,132.5,54145.0,131.8635,132.0626,131.7938,131.8934,54145.0
2022-07-20 15:55:00,132.51,132.57,132.21,132.3,39767.0,131.9033,131.963,131.6047,131.6943,39767.0
2022-07-21 09:30:00,131.29,131.86,131.18,131.37,7422.0,130.6889,131.2563,130.5794,130.7685,7422.0
2022-07-21 09:35:00,131.11,131.68,131.06,131.68,3018.0,130.5097,131.0771,130.46,131.0771,3018.0
2022-07-21 09:40:00,131.5,131.83,131.19,131.19,1022.0,130.8979,131.2264,130.5894,130.5894,1022.0
2022-07-21 09:45:00,131.24,131.45,131.07,131.17,2113.0,130.6391,130.8482,130.4699,130.5694,2113.0
2022-07-21 09:50:00,131.27,131.71,131.26,131.71,1300.0,130.669,131.107,130.659,131.107,1300.0
2022-07-21 09:55:00,132.0,132.49,131.87,132.03,2600.0,131.3956,131.8834,131.2662,131.4255,2600.0
2022-07-21 10:00:00,131.78,132.29,131.62,131.62,3620.0,131.1767,131.6843,131.0174,131.0174,3620.0
2022-07-21 10:05:00,131.57,132.08,131.57,132.08,2206.0,130.9676,131.4753,130.9676,131.4753,2206.0
2022-07-21 10:10:00,132.1,132.1,131.18,131.38,2839.0,131.4952,131.4952,130.5794,130.7785,2839.0
2022-07-21 10:15:00,131.29,131.94,131.29,131.94,1200.0,130.6889,131.3359,130.6889,131.3359,1200.0
2022-07-21 10:20:00,131.97,131.97,131.32,131.32,1200.0,131.3658,131.3658,130.7188,130.7188,1200.0
2022-07-21 10:25:00,131.18,131.3,130.62,130.72,3994.0,130.5794,130.6989,130.022,130.1215,3994.0
2022-07-21 10:30:00,130.82,131.18,130.82,131.03,4175.0,130.2211,130.5794,130.2211,130.4301,4175.0
2022-07-21 10:35:00,131.13,131.57,131.13,131.56,1600.0,130.5296,130.9676,130.5296,130.9577,1600.0
2022-07-21 10:40:00,132.16,132.16,131.71,131.78,903.0,131.5549,131.5549,131.107,131.1767,903.0
2022-07-21 10:45:00,131.87,132.0,131.75,131.95,3000.0,131.2662,131.3956,131.1468,131.3459,3000.0
2022-07-21 10:50:00,132.08,132.13,132.01,132.05,700.0,131.4753,131.5251,131.4056,131.4454,700.0
2022-07-21 10:55:00,131.82,131.89,131.57,131.57,7989.0,131.2165,131.2862,130.9676,130.9676,7989.0
2022-07-21 11:00:00,131.57,131.88,131.57,131.88,2150.0,130.9676,131.2762,130.9676,131.2762,2150.0
2022-07-21 11:05:00,131.88,131.88,131.53,131.53,1142.0,131.2762,131.2762,130.9278,130.9278,1142.0
2022-07-21 11:10:00,131.62,131.69,131.44,131.65,3531.0,131.0174,131.0871,130.8382,131.0473,3531.0
2022-07-21 11:15:00,131.61,132.03,131.56,131.97,1300.0,131.0074,131.4255,130.9577,131.3658,1300.0
2022-07-21 11:20:00,131.92,132.01,131.8,131.81,5574.0,131.316,131.4056,131.1966,131.2065,5574.0
2022-07-21 11:25:00,131.78,131.86,131.59,131.8,8625.0,131.1767,131.2563,130.9875,131.1966,8625.0
2022-07-21 11:30:00,131.68,132.11,131.68,132.08,1842.0,131.0771,131.5051,131.0771,131.4753,1842.0
2022-07-21 11:35:00,132.17,132.18,131.95,131.95,1227.0,131.5649,131.5748,131.3459,131.3459,1227.0
2022-07-21 11:40:00,131.75,131.86,131.75,131.86,940.0,131.1468,131.2563,131.1468,131.2563,940.0
2022-07-21 11:45:00,131.9,132.03,131.84,131.9,1182.0,131.2961,131.4255,131.2364,131.2961,1182.0
2022-07-21 11:50:00,131.84,131.84,131.83,131.83,300.0,131.2364,131.2364,131.2264,131.2264,300.0
2022-07-21 11:55:00,131.92,132.22,131.9,132.09,2184.0,131.316,131.6146,131.2961,131.4852,2184.0
2022-07-21 12:00:00,132.15,132.49,132.15,132.49,2435.0,131.545,131.8834,131.545,131.8834,2435.0
2022-07-21 12:05:00,132.45,132.66,132.35,132.66,2206.0,131.8436,132.0526,131.744,132.0526,2206.0
2022-07-21 12:10:00,132.73,132.73,132.33,132.4,1756.0,132.1223,132.1223,131.7241,131.7938,1756.0
2022-07-21 12:15:00,132.43,132.49,132.37,132.37,604.0,131.8237,131.8834,131.764,131.764,604.0
2022-07-21 12:20:00,132.38,132.54,132.38,132.49,400.0,131.7739,131.9332,131.7739,131.8834,400.0
2022-07-21 12:25:00,132.54,132.6,132.46,132.55,2457.0,131.9332,131.9929,131.8535,131.9431,2457.0
2022-07-21 12:30:00,132.44,132.54,132.38,132.41,1400.0,131.8336,131.9332,131.7739,131.8038,1400.0
2022-07-21 12:35:00,132.41,132.47,132.36,132.4,600.0,131.8038,131.8635,131.754,131.7938,600.0
2022-07-21 12:40:00,132.44,132.49,132.41,132.49,800.0,131.8336,131.8834,131.8038,131.8834,800.0
2022-07-21 12:45:00,132.46,132.52,132.09,132.09,1717.0,131.8535,131.9133,131.4852,131.4852,1717.0
2022-07-21 12:50:00,132.06,132.3,132.06,132.3,2167.0,131.4554,131.6943,131.4554,131.6943,2167.0
2022-07-21 12:55:00,132.24,132.35,132.18,132.18,3550.0,131.6345,131.744,131.5748,131.5748,3550.0
2022-07-21 13:00:00,132.16,132.23,131.7,131.81,9119.0,131.5549,131.6246,131.097,131.2065,9119.0
2022-07-21 13:05:00,131.84,131.94,131.82,131.94,801.0,131.2364,131.3359,131.2165,131.3359,801.0
2022-07-21 13:10:00,132.0,132.03,131.86,131.87,2353.0,131.3956,131.4255,131.2563,131.2662,2353.0
2022-07-21 13:15:00,131.87,132.12,131.87,132.01,1534.0,131.2662,131.5151,131.2662,131.4056,1534.0
2022-07-21 13:20:00,132.07,132.07,131.9,131.9,2414.0,131.4653,131.4653,131.2961,131.2961,2414.0
2022-07-21 13:25:00,131.65,131.9,131.46,131.8,1350.0,131.0473,131.2961,130.8581,131.1966,1350.0
2022-07-21 13:30:00,131.63,131.65,131.43,131.48,1866.0,131.0273,131.0473,130.8283,130.878,1866.0
2022-07-21 13:35:00,131.39,131.78,131.39,131.41,4739.0,130.7884,131.1767,130.7884,130.8084,4739.0
2022-07-21 13:40:00,131.44,131.59,131.43,131.59,1200.0,130.8382,130.9875,130.8283,130.9875,1200.0
2022-07-21 13:45:00,131.62,131.62,131.39,131.39,2881.0,131.0174,131.0174,130.7884,130.7884,2881.0
2022-07-21 13:50:00,131.38,131.38,131.28,131.28,1100.0,130.7785,130.7785,130.6789,130.6789,1100.0
2022-07-21 13:55:00,131.33,131.51,131.33,131.47,5791.0,130.7287,130.9079,130.7287,130.8681,5791.0
2022-07-21 14:00:00,131.48,131.76,131.44,131.76,3090.0,130.878,131.1567,130.8382,131.1567,3090.0
2022-07-21 14:05:00,131.87,131.95,131.87,131.89,1052.0,131.2662,131.3459,131.2662,131.2862,1052.0
2022-07-21 14:10:00,131.82,131.9,131.69,131.9,1763.0,131.2165,131.2961,131.0871,131.2961,1763.0
2022-07-21 14:15:00,131.92,132.09,131.91,132.05,2954.0,131.316,131.4852,131.3061,131.4454,2954.0
2022-07-21 14:20:00,132.04,132.12,132.04,132.12,900.0,131.4355,131.5151,131.4355,131.5151,900.0
2022-07-21 14:25:00,132.08,132.14,131.89,132.01,1709.0,131.4753,131.535,131.2862,131.4056,1709.0
2022-07-21 14:30:00,132.02,132.02,131.79,131.79,1920.0,131.4156,131.4156,131.1866,131.1866,1920.0
2022-07-21 14:35:00,131.66,131.88,131.66,131.88,3111.0,131.0572,131.2762,131.0572,131.2762,3111.0
2022-07-21 14:40:00,131.95,132.18,131.88,131.99,3423.0,131.3459,131.5748,131.2762,131.3857,3423.0
2022-07-21 14:45:00,131.98,132.03,131.86,132.0,2304.0,131.3757,131.4255,131.2563,131.3956,2304.0
2022-07-21 14:50:00,132.06,132.24,132.06,132.21,2113.0,131.4554,131.6345,131.4554,131.6047,2113.0
2022-07-21 14:55:00,132.18,132.25,132.12,132.22,900.0,131.5748,131.6445,131.5151,131.6146,900.0
2022-07-21 15:00:00,132.22,132.3,132.15,132.29,1463.0,131.6146,131.6943,131.545,131.6843,1463.0
2022-07-21 15:05:00,132.29,132.53,132.26,132.49,1000.0,131.6843,131.9232,131.6545,131.8834,1000.0
2022-07-21 15:10:00,132.44,132.44,132.28,132.34,1900.0,131.8336,131.8336,131.6744,131.7341,1900.0
2022-07-21 15:15:00,132.32,132.49,132.3,132.49,3846.0,131.7142,131.8834,131.6943,131.8834,3846.0
2022-07-21 15:20:00,132.48,132.59,132.45,132.52,2172.0,131.8735,131.9829,131.8436,131.9133,2172.0
2022-07-21 15:25:00,132.55,132.61,132.4,132.53,6055.0,131.9431,132.0029,131.7938,131.9232,6055.0
2022-07-21 15:30:00,132.43,132.53,132.25,132.4,3464.0,131.8237,131.9232,131.6445,131.7938,3464.0
2022-07-21 15:35:00,132.4,132.49,132.29,132.38,4234.0,131.7938,131.8834,131.6843,131.7739,4234.0
2022-07-21 15:40:00,132.37,132.77,132.33,132.74,9057.0,131.764,132.1621,131.7241,132.1323,9057.0
2022-07-21 15:45:00,132.78,133.04,132.76,132.84,10322.0,132.1721,132.4309,132.1522,132.2318,10322.0
2022-07-21 15:50:00,132.87,133.13,132.86,133.03,17286.0,132.2617,132.5205,132.2517,132.4209,17286.0
2022-07-21 15:55:00,133.04,133.22,133.04,133.16,36844.0,132.4309,132.6101,132.4309,132.5503,36844.0
2022-07-22 09:30:00,133.8,136.09,133.8,135.09,28077.0,133.1874,135.4669,133.1874,134.4715,28077.0
2022-07-22 09:35:00,135.2,135.21,134.04,134.47,8287.0,134.581,134.591,133.4263,133.8543,8287.0
2022-07-22 09:40:00,134.69,135.94,134.69,135.88,8232.0,134.0733,135.3176,134.0733,135.2579,8232.0
2022-07-22 09:45:00,135.74,135.92,135.61,135.66,6748.0,135.1185,135.2977,134.9891,135.0389,6748.0
2022-07-22 09:50:00,135.67,135.83,134.44,134.59,5685.0,135.0488,135.2081,133.8245,133.9738,5685.0
2022-07-22 09:55:00,134.39,134.4,133.15,133.15,4608.0,133.7747,133.7847,132.5404,132.5404,4608.0
2022-07-22 10:00:00,133.25,133.38,132.66,132.86,12228.0,132.6399,132.7693,132.0526,132.2517,12228.0
2022-07-22 10:05:00,132.75,133.23,132.63,132.67,4481.0,132.1422,132.62,132.0228,132.0626,4481.0
2022-07-22 10:10:00,132.8,133.82,132.78,133.82,11084.0,132.192,133.2073,132.1721,133.2073,11084.0
2022-07-22 10:15:00,133.89,134.1,133.6,134.1,2778.0,133.277,133.486,132.9883,133.486,2778.0
2022-07-22 10:20:00,134.1,134.1,133.72,134.04,3792.0,133.486,133.486,133.1078,133.4263,3792.0
2022-07-22 10:25:00,134.14,134.43,133.86,134.43,4508.0,133.5259,133.8145,133.2471,133.8145,4508.0
2022-07-22 10:30:00,134.36,134.58,134.16,134.49,7125.0,133.7448,133.9638,133.5458,133.8742,7125.0
2022-07-22 10:35:00,134.6,134.74,134.49,134.49,7420.0,133.9837,134.1231,133.8742,133.8742,7420.0
2022-07-22 10:40:00,134.45,134.74,134.36,134.36,7928.0,133.8344,134.1231,133.7448,133.7448,7928.0
2022-07-22 10:45:00,134.35,134.83,134.32,134.74,2516.0,133.7349,134.2127,133.705,134.1231,2516.0
2022-07-22 10:50:00,134.82,134.92,134.79,134.92,603.0,134.2027,134.3023,134.1729,134.3023,603.0
2022-07-22 10:55:00,134.75,134.75,134.48,134.49,1387.0,134.1331,134.1331,133.8643,133.8742,1387.0
2022-07-22 11:00:00,134.6,134.7,134.09,134.21,2069.0,133.9837,134.0833,133.4761,133.5955,2069.0
2022-07-22 11:05:00,134.18,134.57,134.17,134.49,1500.0,133.5657,133.9539,133.5557,133.8742,1500.0
2022-07-22 11:10:00,134.59,134.85,134.55,134.84,1716.0,133.9738,134.2326,133.934,134.2226,1716.0
2022-07-22 11:15:00,134.86,134.86,134.48,134.69,6895.0,134.2426,134.2426,133.8643,134.0733,6895.0
2022-07-22 11:20:00,134.81,134.81,134.65,134.65,1200.0,134.1928,134.1928,134.0335,134.0335,1200.0
2022-07-22 11:25:00,134.73,134.93,134.73,134.88,4489.0,134.1131,134.3122,134.1131,134.2625,4489.0
2022-07-22 11:30:00,134.81,135.02,134.45,134.5,6831.0,134.1928,134.4018,133.8344,133.8842,6831.0
2022-07-22 11:35:00,134.47,134.47,134.13,134.33,3270.0,133.8543,133.8543,133.5159,133.715,3270.0
2022-07-22 11:40:00,134.33,134.52,134.08,134.13,1903.0,133.715,133.9041,133.4661,133.5159,1903.0
2022-07-22 11:45:00,134.18,134.3,134.12,134.17,1237.0,133.5657,133.6851,133.5059,133.5557,1237.0
2022-07-22 11:50:00,134.28,134.47,134.26,134.36,1700.0,133.6652,133.8543,133.6453,133.7448,1700.0
2022-07-22 11:55:00,134.29,134.49,134.2,134.34,1939.0,133.6752,133.8742,133.5856,133.7249,1939.0
2022-07-22 12:00:00,134.51,134.51,134.35,134.4,1600.0,133.8942,133.8942,133.7349,133.7847,1600.0
2022-07-22 12:05:00,134.36,134.47,133.94,133.95,3529.0,133.7448,133.8543,133.3268,133.3367,3529.0
2022-07-22 12:10:00,133.94,133.94,133.46,133.75,6715.0,133.3268,133.3268,132.849,133.1376,6715.0
2022-07-22 12:15:00,133.65,134.25,133.65,133.94,5108.0,133.0381,133.6353,133.0381,133.3268,5108.0
2022-07-22 12:20:00,133.97,134.02,133.82,133.84,6464.0,133.3566,133.4064,133.2073,133.2272,6464.0
2022-07-22 12:25:00,133.86,134.0,133.82,133.88,5191.0,133.2471,133.3865,133.2073,133.267,5191.0
2022-07-22 12:30:00,133.88,134.23,133.88,134.07,5495.0,133.267,133.6154,133.267,133.4562,5495.0
2022-07-22 12:35:00,134.04,134.04,133.8,133.9,7563.0,133.4263,133.4263,133.1874,133.2869,7563.0
2022-07-22 12:40:00,133.89,133.94,133.56,133.59,9701.0,133.277,133.3268,132.9485,132.9784,9701.0
2022-07-22 12:45:00,133.48,133.48,133.27,133.27,3376.0,132.8689,132.8689,132.6598,132.6598,3376.0
2022-07-22 12:50:00,133.35,133.45,133.2,133.24,2059.0,132.7395,132.839,132.5902,132.63,2059.0
2022-07-22 12:55:00,133.17,133.28,133.17,133.19,1100.0,132.5603,132.6698,132.5603,132.5802,1100.0
2022-07-22 13:00:00,133.17,133.17,133.01,133.03,2988.0,132.5603,132.5603,132.401,132.4209,2988.0
2022-07-22 13:05:00,132.98,133.11,132.9,132.9,2200.0,132.3712,132.5006,132.2915,132.2915,2200.0
2022-07-22 13:10:00,132.89,132.89,132.56,132.56,4623.0,132.2816,132.2816,131.9531,131.9531,4623.0
2022-07-22 13:15:00,132.59,132.7,132.32,132.37,4147.0,131.9829,132.0924,131.7142,131.764,4147.0
2022-07-22 13:20:00,132.37,132.43,132.14,132.36,1600.0,131.764,131.8237,131.535,131.754,1600.0
2022-07-22 13:25:00,132.3,132.31,132.12,132.29,2000.0,131.6943,131.7042,131.5151,131.6843,2000.0
2022-07-22 13:30:00,132.13,132.3,132.13,132.17,3098.0,131.5251,131.6943,131.5251,131.5649,3098.0
2022-07-22 13:35:00,131.94,132.01,131.83,131.95,3189.0,131.3359,131.4056,131.2264,131.3459,3189.0
2022-07-22 13:40:00,131.94,131.96,131.77,131.91,2339.0,131.3359,131.3558,131.1667,131.3061,2339.0
2022-07-22 13:45:00,131.99,132.35,131.97,132.11,1864.0,131.3857,131.744,131.3658,131.5051,1864.0
2022-07-22 13:50:00,131.97,132.13,131.97,132.09,1713.0,131.3658,131.5251,131.3658,131.4852,1713.0
2022-07-22 13:55:00,132.17,132.24,131.98,132.02,1800.0,131.5649,131.6345,131.3757,131.4156,1800.0
2022-07-22 14:00:00,132.03,132.04,131.65,131.82,2700.0,131.4255,131.4355,131.0473,131.2165,2700.0
2022-07-22 14:05:00,131.8,131.8,131.59,131.77,2326.0,131.1966,131.1966,130.9875,131.1667,2326.0
2022-07-22 14:10:00,131.74,131.74,131.67,131.69,608.0,131.1368,131.1368,131.0672,131.0871,608.0
2022-07-22 14:15:00,131.71,132.01,131.68,132.01,1276.0,131.107,131.4056,131.0771,131.4056,1276.0
2022-07-22 14:20:00,131.95,132.06,131.93,131.97,1206.0,131.3459,131.4554,131.326,131.3658,1206.0
2022-07-22 14:25:00,131.81,132.12,131.81,132.02,1605.0,131.2065,131.5151,131.2065,131.4156,1605.0
2022-07-22 14:30:00,132.06,132.16,131.84,132.11,2222.0,131.4554,131.5549,131.2364,131.5051,2222.0
2022-07-22 14:35:00,132.13,132.18,131.98,132.04,1107.0,131.5251,131.5748,131.3757,131.4355,1107.0
2022-07-22 14:40:00,132.02,132.14,132.01,132.08,1000.0,131.4156,131.535,131.4056,131.4753,1000.0
2022-07-22 14:45:00,131.99,132.19,131.95,132.17,1952.0,131.3857,131.5848,131.3459,131.5649,1952.0
2022-07-22 14:50:00,132.12,132.3,132.12,132.28,1200.0,131.5151,131.6943,131.5151,131.6744,1200.0
2022-07-22 14:55:00,132.22,132.31,132.05,132.05,1700.0,131.6146,131.7042,131.4454,131.4454,1700.0
2022-07-22 15:00:00,132.05,132.21,131.96,132.1,1405.0,131.4454,131.6047,131.3558,131.4952,1405.0
2022-07-22 15:05:00,132.09,132.09,131.95,131.95,850.0,131.4852,131.4852,131.3459,131.3459,850.0
2022-07-22 15:10:00,131.85,132.31,131.85,132.31,1502.0,131.2463,131.7042,131.2463,131.7042,1502.0
2022-07-22 15:15:00,132.31,132.35,132.22,132.31,2261.0,131.7042,131.744,131.6146,131.7042,2261.0
2022-07-22 15:20:00,132.19,132.49,132.19,132.45,1932.0,131.5848,131.8834,131.5848,131.8436,1932.0
2022-07-22 15:25:00,132.45,132.45,132.32,132.44,2407.0,131.8436,131.8436,131.7142,131.8336,2407.0
2022-07-22 15:30:00,132.5,132.56,132.32,132.32,2482.0,131.8934,131.9531,131.7142,131.7142,2482.0
2022-07-22 15:35:00,132.35,132.57,132.35,132.5,3018.0,131.744,131.963,131.744,131.8934,3018.0
2022-07-22 15:40:00,132.52,132.7,132.51,132.7,2439.0,131.9133,132.0924,131.9033,132.0924,2439.0
2022-07-22 15:45:00,132.66,132.76,132.45,132.58,5960.0,132.0526,132.1522,131.8436,131.973,5960.0
2022-07-22 15:50:00,132.65,132.92,132.61,132.75,11483.0,132.0427,132.3114,132.0029,132.1422,11483.0
2022-07-22 15:55:00,132.78,133.14,132.78,133.14,33436.0,132.1721,132.5304,132.1721,132.5304,33436.0
2022-07-25 09:30:00,131.88,132.17,130.23,130.26,25095.0,131.2762,131.5649,129.6338,129.6636,25095.0
2022-07-25 09:35:00,130.27,130.27,128.75,129.23,64928.0,129.6736,129.6736,128.1605,128.6383,64928.0
2022-07-25 09:40:00,129.86,130.67,129.79,130.65,9099.0,129.2654,130.0717,129.1958,130.0518,9099.0
2022-07-25 09:45:00,130.56,130.56,129.89,129.96,8738.0,129.9622,129.9622,129.2953,129.365,8738.0
2022-07-25 09:50:00,130.03,130.9,130.0,130.88,8783.0,129.4347,130.3007,129.4048,130.2808,8783.0
2022-07-25 09:55:00,130.69,130.77,130.41,130.59,7361.0,130.0916,130.1713,129.8129,129.9921,7361.0
2022-07-25 10:00:00,130.47,131.03,130.47,131.03,5091.0,129.8727,130.4301,129.8727,130.4301,5091.0
2022-07-25 10:05:00,130.81,131.91,130.77,131.75,13149.0,130.2111,131.3061,130.1713,131.1468,13149.0
2022-07-25 10:10:00,131.92,132.19,131.88,132.1,5108.0,131.316,131.5848,131.2762,131.4952,5108.0
2022-07-25 10:15:00,132.11,132.15,131.31,131.44,11088.0,131.5051,131.545,130.7088,130.8382,11088.0
2022-07-25 10:20:00,131.37,131.81,131.28,131.77,6646.0,130.7685,131.2065,130.6789,131.1667,6646.0
2022-07-25 10:25:00,131.76,131.79,131.38,131.65,3006.0,131.1567,131.1866,130.7785,131.0473,3006.0
2022-07-25 10:30:00,131.51,131.85,131.47,131.85,3046.0,130.9079,131.2463,130.8681,131.2463,3046.0
2022-07-25 10:35:00,131.93,132.03,131.65,131.9,3549.0,131.326,131.4255,131.0473,131.2961,3549.0
2022-07-25 10:40:00,132.02,132.85,132.02,132.76,6887.0,131.4156,132.2418,131.4156,132.1522,6887.0
2022-07-25 10:45:00,132.77,132.88,132.55,132.55,2643.0,132.1621,132.2716,131.9431,131.9431,2643.0
2022-07-25 10:50:00,132.57,132.67,132.41,132.42,12243.0,131.963,132.0626,131.8038,131.8137,12243.0
2022-07-25 10:55:00,132.43,132.5,132.33,132.43,6110.0,131.8237,131.8934,131.7241,131.8237,6110.0
2022-07-25 11:00:00,132.42,133.04,132.42,132.88,5832.0,131.8137,132.4309,131.8137,132.2716,5832.0
2022-07-25 11:05:00,132.68,132.76,132.27,132.35,3279.0,132.0725,132.1522,131.6644,131.744,3279.0
2022-07-25 11:10:00,132.34,132.35,131.77,131.93,9895.0,131.7341,131.744,131.1667,131.326,9895.0
2022-07-25 11:15:00,131.83,132.62,131.83,132.61,2397.0,131.2264,132.0128,131.2264,132.0029,2397.0
2022-07-25 11:20:00,132.72,132.72,132.42,132.44,6849.0,132.1124,132.1124,131.8137,131.8336,6849.0
2022-07-25 11:25:00,132.4,132.75,132.29,132.75,1903.0,131.7938,132.1422,131.6843,132.1422,1903.0
2022-07-25 11:30:00,132.92,132.92,132.49,132.5,4746.0,132.3114,132.3114,131.8834,131.8934,4746.0
2022-07-25 11:35:00,132.62,132.62,132.47,132.54,3483.0,132.0128,132.0128,131.8635,131.9332,3483.0
2022-07-25 11:40:00,132.58,132.67,132.38,132.38,5744.0,131.973,132.0626,131.7739,131.7739,5744.0
2022-07-25 11:45:00,132.44,132.78,132.41,132.63,3031.0,131.8336,132.1721,131.8038,132.0228,3031.0
2022-07-25 11:50:00,132.61,132.8,132.54,132.75,1400.0,132.0029,132.192,131.9332,132.1422,1400.0
2022-07-25 11:55:00,132.71,132.79,132.7,132.76,1030.0,132.1024,132.182,132.0924,132.1522,1030.0
2022-07-25 12:00:00,132.86,133.02,132.82,132.91,1100.0,132.2517,132.411,132.2119,132.3015,1100.0
2022-07-25 12:05:00,132.88,132.89,132.71,132.87,3362.0,132.2716,132.2816,132.1024,132.2617,3362.0
2022-07-25 12:10:00,132.89,132.89,132.55,132.61,1652.0,132.2816,132.2816,131.9431,132.0029,1652.0
2022-07-25 12:15:00,132.53,132.7,132.45,132.45,2626.0,131.9232,132.0924,131.8436,131.8436,2626.0
2022-07-25 12:20:00,132.41,132.53,132.33,132.53,5283.0,131.8038,131.9232,131.7241,131.9232,5283.0
2022-07-25 12:25:00,132.55,132.74,132.52,132.74,1381.0,131.9431,132.1323,131.9133,132.1323,1381.0
2022-07-25 12:30:00,132.77,132.86,132.76,132.84,700.0,132.1621,132.2517,132.1522,132.2318,700.0
2022-07-25 12:35:00,132.88,132.88,132.77,132.77,2100.0,132.2716,132.2716,132.1621,132.1621,2100.0
2022-07-25 12:40:00,132.85,133.3,132.85,133.14,2564.0,132.2418,132.6897,132.2418,132.5304,2564.0
2022-07-25 12:45:00,133.14,133.34,133.08,133.28,2300.0,132.5304,132.7295,132.4707,132.6698,2300.0
2022-07-25 12:50:00,133.29,133.32,133.14,133.31,2634.0,132.6797,132.7096,132.5304,132.6997,2634.0
2022-07-25 12:55:00,133.26,133.29,133.16,133.28,2900.0,132.6499,132.6797,132.5503,132.6698,2900.0
2022-07-25 13:00:00,133.37,133.5,133.37,133.43,1039.0,132.7594,132.8888,132.7594,132.8191,1039.0
2022-07-25 13:05:00,133.57,133.57,133.4,133.5,2840.0,132.9585,132.9585,132.7892,132.8888,2840.0
2022-07-25 13:10:00,133.44,133.62,133.44,133.54,1800.0,132.8291,133.0082,132.8291,132.9286,1800.0
2022-07-25 13:15:00,133.53,133.59,133.45,133.57,4076.0,132.9186,132.9784,132.839,132.9585,4076.0
2022-07-25 13:20:00,133.56,133.56,133.47,133.47,807.0,132.9485,132.9485,132.8589,132.8589,807.0
2022-07-25 13:25:00,133.35,133.35,133.06,133.06,1950.0,132.7395,132.7395,132.4508,132.4508,1950.0
2022-07-25 13:30:00,133.13,133.21,133.08,133.2,4064.0,132.5205,132.6001,132.4707,132.5902,4064.0
2022-07-25 13:35:00,133.16,133.39,133.09,133.19,3143.0,132.5503,132.7793,132.4807,132.5802,3143.0
2022-07-25 13:40:00,133.27,133.27,133.08,133.16,3742.0,132.6598,132.6598,132.4707,132.5503,3742.0
2022-07-25 13:45:00,133.11,133.29,133.1,133.23,2288.0,132.5006,132.6797,132.4906,132.62,2288.0
2022-07-25 13:50:00,133.27,133.34,133.19,133.19,912.0,132.6598,132.7295,132.5802,132.5802,912.0
2022-07-25 13:55:00,133.22,133.3,133.12,133.15,2240.0,132.6101,132.6897,132.5105,132.5404,2240.0
2022-07-25 14:00:00,133.12,133.33,133.12,133.33,2172.0,132.5105,132.7196,132.5105,132.7196,2172.0
2022-07-25 14:05:00,133.33,133.41,133.27,133.4,2304.0,132.7196,132.7992,132.6598,132.7892,2304.0
2022-07-25 14:10:00,133.41,133.61,133.37,133.45,3866.0,132.7992,132.9983,132.7594,132.839,3866.0
2022-07-25 14:15:00,133.44,133.44,133.28,133.35,2503.0,132.8291,132.8291,132.6698,132.7395,2503.0
2022-07-25 14:20:00,133.34,133.36,133.21,133.3,2710.0,132.7295,132.7494,132.6001,132.6897,2710.0
2022-07-25 14:25:00,133.36,133.36,133.1,133.11,3701.0,132.7494,132.7494,132.4906,132.5006,3701.0
2022-07-25 14:30:00,132.94,133.11,132.88,133.04,4198.0,132.3313,132.5006,132.2716,132.4309,4198.0
2022-07-25 14:35:00,133.05,133.26,133.04,133.23,11737.0,132.4408,132.6499,132.4309,132.62,11737.0
2022-07-25 14:40:00,133.28,133.32,133.17,133.18,1419.0,132.6698,132.7096,132.5603,132.5702,1419.0
2022-07-25 14:45:00,133.13,133.13,132.93,133.06,4747.0,132.5205,132.5205,132.3214,132.4508,4747.0
2022-07-25 14:50:00,133.05,133.05,132.72,132.77,3600.0,132.4408,132.4408,132.1124,132.1621,3600.0
2022-07-25 14:55:00,132.75,132.83,132.57,132.66,9235.0,132.1422,132.2218,131.963,132.0526,9235.0
2022-07-25 15:00:00,132.65,132.84,132.63,132.64,8206.0,132.0427,132.2318,132.0228,132.0327,8206.0
2022-07-25 15:05:00,132.63,132.63,132.44,132.47,4722.0,132.0228,132.0228,131.8336,131.8635,4722.0
2022-07-25 15:10:00,132.66,132.86,132.61,132.86,3308.0,132.0526,132.2517,132.0029,132.2517,3308.0
2022-07-25 15:15:00,132.88,133.07,132.75,133.01,13406.0,132.2716,132.4607,132.1422,132.401,13406.0
2022-07-25 15:20:00,132.98,133.36,132.96,133.31,5464.0,132.3712,132.7494,132.3513,132.6997,5464.0
2022-07-25 15:25:00,133.35,133.39,133.08,133.12,6329.0,132.7395,132.7793,132.4707,132.5105,6329.0
2022-07-25 15:30:00,133.06,133.15,132.98,133.0,5100.0,132.4508,132.5404,132.3712,132.3911,5100.0
2022-07-25 15:35:00,133.03,133.26,132.93,133.26,7268.0,132.4209,132.6499,132.3214,132.6499,7268.0
2022-07-25 15:40:00,133.25,133.3,133.12,133.28,6953.0,132.6399,132.6897,132.5105,132.6698,6953.0
2022-07-25 15:45:00,133.23,133.27,133.13,133.16,13711.0,132.62,132.6598,132.5205,132.5503,13711.0
2022-07-25 15:50:00,133.18,133.43,133.15,133.32,34517.0,132.5702,132.8191,132.5404,132.7096,34517.0
2022-07-25 15:55:00,133.33,133.86,133.29,133.75,41878.0,132.7196,133.2471,132.6797,133.1376,41878.0
2022-07-26 09:30:00,133.95,134.07,133.1,133.1,11722.0,133.3367,133.4562,132.4906,132.4906,11722.0
2022-07-26 09:35:00,133.69,134.8,133.29,134.05,5497.0,133.0779,134.1828,132.6797,133.4363,5497.0
2022-07-26 09:40:00,134.07,134.4,133.93,134.37,2047.0,133.4562,133.7847,133.3168,133.7548,2047.0
2022-07-26 09:45:00,134.34,135.17,134.31,134.87,4923.0,133.7249,134.5511,133.6951,134.2525,4923.0
2022-07-26 09:50:00,134.84,135.01,134.5,134.95,4450.0,134.2226,134.3919,133.8842,134.3321,4450.0
2022-07-26 09:55:00,134.83,135.0,134.41,134.41,1805.0,134.2127,134.3819,133.7946,133.7946,1805.0
2022-07-26 10:00:00,134.39,134.84,133.84,134.84,5260.0,133.7747,134.2226,133.2272,134.2226,5260.0
2022-07-26 10:05:00,134.72,135.07,134.57,135.02,3360.0,134.1032,134.4516,133.9539,134.4018,3360.0
2022-07-26 10:10:00,134.99,135.16,134.87,134.88,3303.0,134.372,134.5412,134.2525,134.2625,3303.0
2022-07-26 10:15:00,134.88,135.04,134.84,134.93,2769.0,134.2625,134.4217,134.2226,134.3122,2769.0
2022-07-26 10:20:00,134.94,135.02,134.49,134.49,4433.0,134.3222,134.4018,133.8742,133.8742,4433.0
2022-07-26 10:25:00,134.55,134.9,134.46,134.9,7388.0,133.934,134.2824,133.8444,134.2824,7388.0
2022-07-26 10:30:00,134.9,134.99,134.65,134.91,3118.0,134.2824,134.372,134.0335,134.2923,3118.0
2022-07-26 10:35:00,134.84,135.05,134.83,135.0,1694.0,134.2226,134.4317,134.2127,134.3819,1694.0
2022-07-26 10:40:00,134.94,135.0,134.77,134.77,2757.0,134.3222,134.3819,134.153,134.153,2757.0
2022-07-26 10:45:00,134.88,134.99,134.63,134.63,4860.0,134.2625,134.372,134.0136,134.0136,4860.0
2022-07-26 10:50:00,134.39,134.51,134.39,134.47,2208.0,133.7747,133.8942,133.7747,133.8543,2208.0
2022-07-26 10:55:00,134.48,134.79,134.48,134.75,1920.0,133.8643,134.1729,133.8643,134.1331,1920.0
2022-07-26 11:00:00,134.81,134.94,134.69,134.73,4464.0,134.1928,134.3222,134.0733,134.1131,4464.0
2022-07-26 11:05:00,134.55,134.58,133.92,133.92,6824.0,133.934,133.9638,133.3069,133.3069,6824.0
2022-07-26 11:10:00,133.93,134.21,133.92,134.03,2305.0,133.3168,133.5955,133.3069,133.4164,2305.0
2022-07-26 11:15:00,134.12,134.17,134.03,134.17,2747.0,133.5059,133.5557,133.4164,133.5557,2747.0
2022-07-26 11:20:00,134.15,134.19,133.92,133.95,3092.0,133.5358,133.5756,133.3069,133.3367,3092.0
2022-07-26 11:25:00,133.98,133.98,133.77,133.77,3921.0,133.3666,133.3666,133.1575,133.1575,3921.0
2022-07-26 11:30:00,133.81,133.9,133.64,133.74,3836.0,133.1974,133.2869,133.0281,133.1277,3836.0
2022-07-26 11:35:00,133.65,133.87,133.46,133.87,3938.0,133.0381,133.2571,132.849,133.2571,3938.0
2022-07-26 11:40:00,133.92,133.93,133.86,133.88,2335.0,133.3069,133.3168,133.2471,133.267,2335.0
2022-07-26 11:45:00,133.84,133.84,133.47,133.52,2214.0,133.2272,133.2272,132.8589,132.9087,2214.0
2022-07-26 11:50:00,133.43,133.48,133.22,133.48,3120.0,132.8191,132.8689,132.6101,132.8689,3120.0
2022-07-26 11:55:00,133.44,133.55,133.32,133.32,1531.0,132.8291,132.9386,132.7096,132.7096,1531.0
2022-07-26 12:00:00,133.25,133.37,133.21,133.34,3383.0,132.6399,132.7594,132.6001,132.7295,3383.0
2022-07-26 12:05:00,133.34,133.4,132.97,133.03,2003.0,132.7295,132.7892,132.3612,132.4209,2003.0
2022-07-26 12:10:00,133.03,133.15,132.94,133.01,2300.0,132.4209,132.5404,132.3313,132.401,2300.0
2022-07-26 12:15:00,133.01,133.16,132.99,133.0,3046.0,132.401,132.5503,132.3811,132.3911,3046.0
2022-07-26 12:20:00,133.01,133.05,132.86,133.05,5048.0,132.401,132.4408,132.2517,132.4408,5048.0
2022-07-26 12:25:00,133.07,133.22,132.88,133.08,5554.0,132.4607,132.6101,132.2716,132.4707,5554.0
2022-07-26 12:30:00,133.08,133.31,133.02,133.31,4169.0,132.4707,132.6997,132.411,132.6997,4169.0
2022-07-26 12:35:00,133.38,133.38,133.12,133.12,19747.0,132.7693,132.7693,132.5105,132.5105,19747.0
2022-07-26 12:40:00,133.06,133.91,133.05,133.74,18279.0,132.4508,133.2969,132.4408,133.1277,18279.0
2022-07-26 12:45:00,133.63,133.74,133.48,133.74,5608.0,133.0182,133.1277,132.8689,133.1277,5608.0
2022-07-26 12:50:00,133.79,134.05,133.78,133.98,3100.0,133.1775,133.4363,133.1675,133.3666,3100.0
2022-07-26 12:55:00,133.99,134.2,133.77,133.88,17795.0,133.3765,133.5856,133.1575,133.267,17795.0
2022-07-26 13:00:00,133.88,134.09,133.88,134.01,6210.0,133.267,133.4761,133.267,133.3964,6210.0
2022-07-26 13:05:00,134.04,134.04,133.49,133.5,16871.0,133.4263,133.4263,132.8788,132.8888,16871.0
2022-07-26 13:10:00,133.56,133.62,133.45,133.48,13828.0,132.9485,133.0082,132.839,132.8689,13828.0
2022-07-26 13:15:00,133.42,133.55,133.41,133.49,6710.0,132.8091,132.9386,132.7992,132.8788,6710.0
2022-07-26 13:20:00,133.47,133.79,133.42,133.68,6068.0,132.8589,133.1775,132.8091,133.068,6068.0
2022-07-26 13:25:00,133.64,133.66,133.37,133.4,5883.0,133.0281,133.048,132.7594,132.7892,5883.0
2022-07-26 13:30:00,133.45,133.49,133.16,133.19,5318.0,132.839,132.8788,132.5503,132.5802,5318.0
2022-07-26 13:35:00,133.14,133.2,133.0,133.09,4807.0,132.5304,132.5902,132.3911,132.4807,4807.0
2022-07-26 13:40:00,133.05,133.07,132.88,132.96,10200.0,132.4408,132.4607,132.2716,132.3513,10200.0
2022-07-26 13:45:00,132.96,133.09,132.89,133.09,8550.0,132.3513,132.4807,132.2816,132.4807,8550.0
2022-07-26 13:50:00,133.08,133.08,132.95,133.08,4697.0,132.4707,132.4707,132.3413,132.4707,4697.0
2022-07-26 13:55:00,133.18,133.18,132.89,132.93,5555.0,132.5702,132.5702,132.2816,132.3214,5555.0
2022-07-26 14:00:00,132.9,133.11,132.89,133.11,8400.0,132.2915,132.5006,132.2816,132.5006,8400.0
2022-07-26 14:05:00,133.12,133.32,132.9,132.91,7911.0,132.5105,132.7096,132.2915,132.3015,7911.0
2022-07-26 14:10:00,132.95,133.13,132.95,133.05,5690.0,132.3413,132.5205,132.3413,132.4408,5690.0
2022-07-26 14:15:00,133.02,133.05,132.79,132.92,6040.0,132.411,132.4408,132.182,132.3114,6040.0
2022-07-26 14:20:00,132.93,132.94,132.77,132.93,2888.0,132.3214,132.3313,132.1621,132.3214,2888.0
2022-07-26 14:25:00,132.89,132.89,132.71,132.71,3938.0,132.2816,132.2816,132.1024,132.1024,3938.0
2022-07-26 14:30:00,132.67,132.75,132.6,132.7,6497.0,132.0626,132.1422,131.9929,132.0924,6497.0
2022-07-26 14:35:00,132.73,132.77,132.66,132.69,5137.0,132.1223,132.1621,132.0526,132.0825,5137.0
2022-07-26 14:40:00,132.7,132.78,132.58,132.78,2284.0,132.0924,132.1721,131.973,132.1721,2284.0
2022-07-26 14:45:00,132.76,132.98,132.76,132.98,3798.0,132.1522,132.3712,132.1522,132.3712,3798.0
2022-07-26 14:50:00,132.87,132.99,132.86,132.92,3543.0,132.2617,132.3811,132.2517,132.3114,3543.0
2022-07-26 14:55:00,132.9,132.93,132.8,132.92,3000.0,132.2915,132.3214,132.192,132.3114,3000.0
2022-07-26 15:00:00,132.9,133.02,132.8,132.97,3900.0,132.2915,132.411,132.192,132.3612,3900.0
2022-07-26 15:05:00,133.0,133.02,132.72,132.86,6152.0,132.3911,132.411,132.1124,132.2517,6152.0
2022-07-26 15:10:00,132.79,133.3,132.79,133.12,8384.0,132.182,132.6897,132.182,132.5105,8384.0
2022-07-26 15:15:00,133.1,133.24,132.93,133.12,8822.0,132.4906,132.63,132.3214,132.5105,8822.0
2022-07-26 15:20:00,133.09,133.21,133.02,133.05,6742.0,132.4807,132.6001,132.411,132.4408,6742.0
2022-07-26 15:25:00,133.01,133.21,132.9,133.21,9465.0,132.401,132.6001,132.2915,132.6001,9465.0
2022-07-26 15:30:00,133.16,133.21,133.01,133.21,12456.0,132.5503,132.6001,132.401,132.6001,12456.0
2022-07-26 15:35:00,133.21,133.5,133.17,133.4,10978.0,132.6001,132.8888,132.5603,132.7892,10978.0
2022-07-26 15:40:00,133.37,133.37,133.08,133.08,13149.0,132.7594,132.7594,132.4707,132.4707,13149.0
2022-07-26 15:45:00,133.08,133.1,132.95,133.0,16021.0,132.4707,132.4906,132.3413,132.3911,16021.0
2022-07-26 15:50:00,133.02,133.48,132.92,133.48,22136.0,132.411,132.8689,132.3114,132.8689,22136.0
2022-07-26 15:55:00,133.48,133.6,133.26,133.29,57016.0,132.8689,132.9883,132.6499,132.6797,57016.0
2022-07-27 09:30:00,134.09,135.0,134.09,134.3,9927.0,133.4761,134.3819,133.4761,133.6851,9927.0
2022-07-27 09:35:00,134.55,134.57,133.2,133.46,4676.0,133.934,133.9539,132.5902,132.849,4676.0
2022-07-27 09:40:00,133.5,133.84,133.5,133.84,8500.0,132.8888,133.2272,132.8888,133.2272,8500.0
2022-07-27 09:45:00,133.77,134.05,133.58,133.58,4411.0,133.1575,133.4363,132.9684,132.9684,4411.0
2022-07-27 09:50:00,133.51,133.61,133.36,133.61,2315.0,132.8987,132.9983,132.7494,132.9983,2315.0
2022-07-27 09:55:00,133.59,133.75,133.07,133.07,5040.0,132.9784,133.1376,132.4607,132.4607,5040.0
2022-07-27 10:00:00,133.18,134.19,133.16,134.19,19138.0,132.5702,133.5756,132.5503,133.5756,19138.0
2022-07-27 10:05:00,134.19,134.4,133.92,134.37,5295.0,133.5756,133.7847,133.3069,133.7548,5295.0
2022-07-27 10:10:00,134.4,134.61,134.32,134.5,6791.0,133.7847,133.9937,133.705,133.8842,6791.0
2022-07-27 10:15:00,134.59,134.87,134.59,134.87,4341.0,133.9738,134.2525,133.9738,134.2525,4341.0
2022-07-27 10:20:00,134.8,134.82,134.44,134.44,7633.0,134.1828,134.2027,133.8245,133.8245,7633.0
2022-07-27 10:25:00,134.54,134.85,134.54,134.68,5040.0,133.924,134.2326,133.924,134.0634,5040.0
2022-07-27 10:30:00,134.71,134.8,134.62,134.72,2200.0,134.0932,134.1828,134.0037,134.1032,2200.0
2022-07-27 10:35:00,134.68,134.8,134.67,134.72,2939.0,134.0634,134.1828,134.0534,134.1032,2939.0
2022-07-27 10:40:00,134.68,134.7,134.52,134.67,3645.0,134.0634,134.0833,133.9041,134.0534,3645.0
2022-07-27 10:45:00,134.71,134.71,134.59,134.66,4237.0,134.0932,134.0932,133.9738,134.0435,4237.0
2022-07-27 10:50:00,134.66,134.78,134.61,134.7,10610.0,134.0435,134.1629,133.9937,134.0833,10610.0
2022-07-27 10:55:00,134.71,135.04,134.58,135.02,23916.0,134.0932,134.4217,133.9638,134.4018,23916.0
2022-07-27 11:00:00,135.03,135.16,134.77,135.09,19421.0,134.4118,134.5412,134.153,134.4715,19421.0
2022-07-27 11:05:00,135.06,135.15,134.95,134.99,13829.0,134.4416,134.5312,134.3321,134.372,13829.0
2022-07-27 11:10:00,135.0,135.04,134.76,134.78,2886.0,134.3819,134.4217,134.143,134.1629,2886.0
2022-07-27 11:15:00,134.84,134.84,134.44,134.49,2330.0,134.2226,134.2226,133.8245,133.8742,2330.0
2022-07-27 11:20:00,134.53,134.54,134.37,134.48,1100.0,133.9141,133.924,133.7548,133.8643,1100.0
2022-07-27 11:25:00,134.5,134.7,134.5,134.68,900.0,133.8842,134.0833,133.8842,134.0634,900.0
2022-07-27 11:30:00,134.69,134.73,134.58,134.7,2820.0,134.0733,134.1131,133.9638,134.0833,2820.0
2022-07-27 11:35:00,134.67,134.73,134.61,134.63,3651.0,134.0534,134.1131,133.9937,134.0136,3651.0
2022-07-27 11:40:00,134.71,134.71,134.6,134.61,2963.0,134.0932,134.0932,133.9837,133.9937,2963.0
2022-07-27 11:45:00,134.65,134.65,134.48,134.48,5605.0,134.0335,134.0335,133.8643,133.8643,5605.0
2022-07-27 11:50:00,134.48,134.72,134.45,134.63,8790.0,133.8643,134.1032,133.8344,134.0136,8790.0
2022-07-27 11:55:00,134.62,134.75,134.59,134.65,1116.0,134.0037,134.1331,133.9738,134.0335,1116.0
2022-07-27 12:00:00,134.65,134.65,134.58,134.58,1790.0,134.0335,134.0335,133.9638,133.9638,1790.0
2022-07-27 12:05:00,134.62,134.63,134.48,134.48,6800.0,134.0037,134.0136,133.8643,133.8643,6800.0
2022-07-27 12:10:00,134.48,134.53,134.45,134.5,1450.0,133.8643,133.9141,133.8344,133.8842,1450.0
2022-07-27 12:15:00,134.44,134.5,134.39,134.44,4899.0,133.8245,133.8842,133.7747,133.8245,4899.0
2022-07-27 12:20:00,134.42,134.67,134.42,134.56,10647.0,133.8046,134.0534,133.8046,133.9439,10647.0
2022-07-27 12:25:00,134.52,134.54,134.41,134.41,2777.0,133.9041,133.924,133.7946,133.7946,2777.0
2022-07-27 12:30:00,134.43,134.45,134.36,134.36,800.0,133.8145,133.8344,133.7448,133.7448,800.0
2022-07-27 12:35:00,134.33,134.33,134.21,134.22,1894.0,133.715,133.715,133.5955,133.6055,1894.0
2022-07-27 12:40:00,134.24,134.24,134.11,134.12,3590.0,133.6254,133.6254,133.496,133.5059,3590.0
2022-07-27 12:45:00,134.21,134.3,134.18,134.18,6178.0,133.5955,133.6851,133.5657,133.5657,6178.0
2022-07-27 12:50:00,134.22,134.42,134.16,134.41,1190.0,133.6055,133.8046,133.5458,133.7946,1190.0
2022-07-27 12:55:00,134.38,134.38,134.13,134.14,2827.0,133.7648,133.7648,133.5159,133.5259,2827.0
2022-07-27 13:00:00,134.16,134.22,134.06,134.17,3428.0,133.5458,133.6055,133.4462,133.5557,3428.0
2022-07-27 13:05:00,134.23,134.23,134.05,134.11,1981.0,133.6154,133.6154,133.4363,133.496,1981.0
2022-07-27 13:10:00,134.12,134.16,133.94,134.03,5043.0,133.5059,133.5458,133.3268,133.4164,5043.0
2022-07-27 13:15:00,134.02,134.03,133.87,133.87,1600.0,133.4064,133.4164,133.2571,133.2571,1600.0
2022-07-27 13:20:00,133.9,133.96,133.81,133.9,2872.0,133.2869,133.3467,133.1974,133.2869,2872.0
2022-07-27 13:25:00,133.8,133.8,133.7,133.77,1728.0,133.1874,133.1874,133.0879,133.1575,1728.0
2022-07-27 13:30:00,133.8,133.9,133.74,133.77,1911.0,133.1874,133.2869,133.1277,133.1575,1911.0
2022-07-27 13:35:00,133.67,133.95,133.67,133.95,2890.0,133.058,133.3367,133.058,133.3367,2890.0
2022-07-27 13:40:00,134.0,134.0,133.79,133.98,6103.0,133.3865,133.3865,133.1775,133.3666,6103.0
2022-07-27 13:45:00,133.9,133.96,133.86,133.9,2700.0,133.2869,133.3467,133.2471,133.2869,2700.0
2022-07-27 13:50:00,133.86,133.98,133.81,133.93,2000.0,133.2471,133.3666,133.1974,133.3168,2000.0
2022-07-27 13:55:00,133.98,133.98,133.67,133.78,4261.0,133.3666,133.3666,133.058,133.1675,4261.0
2022-07-27 14:00:00,133.78,134.36,133.62,134.0,6343.0,133.1675,133.7448,133.0082,133.3865,6343.0
2022-07-27 14:05:00,134.03,134.03,133.62,133.75,3384.0,133.4164,133.4164,133.0082,133.1376,3384.0
2022-07-27 14:10:00,133.67,134.02,133.66,133.84,2900.0,133.058,133.4064,133.048,133.2272,2900.0
2022-07-27 14:15:00,133.93,133.99,133.91,133.97,3472.0,133.3168,133.3765,133.2969,133.3566,3472.0
2022-07-27 14:20:00,133.93,134.14,133.85,133.85,3471.0,133.3168,133.5259,133.2372,133.2372,3471.0
2022-07-27 14:25:00,133.84,134.11,133.84,133.97,5411.0,133.2272,133.496,133.2272,133.3566,5411.0
2022-07-27 14:30:00,133.96,134.08,133.68,133.69,8758.0,133.3467,133.4661,133.068,133.0779,8758.0
2022-07-27 14:35:00,133.74,134.53,133.74,134.37,18792.0,133.1277,133.9141,133.1277,133.7548,18792.0
2022-07-27 14:40:00,134.5,134.71,134.19,134.49,35814.0,133.8842,134.0932,133.5756,133.8742,35814.0
2022-07-27 14:45:00,134.52,134.52,134.25,134.4,28691.0,133.9041,133.9041,133.6353,133.7847,28691.0
2022-07-27 14:50:00,134.41,134.6,134.29,134.58,32458.0,133.7946,133.9837,133.6752,133.9638,32458.0
2022-07-27 14:55:00,134.54,134.56,134.2,134.32,13453.0,133.924,133.9439,133.5856,133.705,13453.0
2022-07-27 15:00:00,134.36,134.43,134.2,134.34,20192.0,133.7448,133.8145,133.5856,133.7249,20192.0
2022-07-27 15:05:00,134.33,134.37,134.06,134.09,31315.0,133.715,133.7548,133.4462,133.4761,31315.0
2022-07-27 15:10:00,134.09,134.23,134.02,134.07,29663.0,133.4761,133.6154,133.4064,133.4562,29663.0
2022-07-27 15:15:00,134.07,134.12,133.94,133.96,23775.0,133.4562,133.5059,133.3268,133.3467,23775.0
2022-07-27 15:20:00,133.96,134.23,133.96,134.18,63580.0,133.3467,133.6154,133.3467,133.5657,63580.0
2022-07-27 15:25:00,134.18,134.71,134.15,134.5,57288.0,133.5657,134.0932,133.5358,133.8842,57288.0
2022-07-27 15:30:00,134.55,134.78,134.41,134.46,67012.0,133.934,134.1629,133.7946,133.8444,67012.0
2022-07-27 15:35:00,134.48,134.51,134.24,134.3,24196.0,133.8643,133.8942,133.6254,133.6851,24196.0
2022-07-27 15:40:00,134.3,134.46,134.22,134.34,25848.0,133.6851,133.8444,133.6055,133.7249,25848.0
2022-07-27 15:45:00,134.33,134.61,134.26,134.34,29743.0,133.715,133.9937,133.6453,133.7249,29743.0
2022-07-27 15:50:00,134.36,134.41,133.88,134.03,54807.0,133.7448,133.7946,133.267,133.4164,54807.0
2022-07-27 15:55:00,134.05,134.15,133.92,133.95,81251.0,133.4363,133.5358,133.3069,133.3367,81251.0
2022-07-28 09:30:00,138.17,139.03,137.13,138.71,54495.0,137.5374,138.3935,136.5022,138.0749,54495.0
2022-07-28 09:35:00,138.62,140.59,138.16,140.45,73447.0,137.9853,139.9463,137.5274,139.807,73447.0
2022-07-28 09:40:00,140.52,140.83,137.3,137.87,243023.0,139.8766,140.1852,136.6714,137.2388,243023.0
2022-07-28 09:45:00,137.9,138.5,136.33,136.69,25489.0,137.2686,137.8659,135.7058,136.0642,25489.0
2022-07-28 09:50:00,136.79,138.29,136.79,137.86,19280.0,136.1637,137.6569,136.1637,137.2288,19280.0
2022-07-28 09:55:00,137.97,138.2,137.68,137.87,35738.0,137.3383,137.5673,137.0496,137.2388,35738.0
2022-07-28 10:00:00,137.86,138.32,137.6,137.69,31273.0,137.2288,137.6867,136.97,137.0596,31273.0
2022-07-28 10:05:00,137.83,138.23,137.67,138.02,11389.0,137.199,137.5971,137.0397,137.3881,11389.0
2022-07-28 10:10:00,138.13,138.8,137.19,137.5,18953.0,137.4976,138.1645,136.5619,136.8705,18953.0
2022-07-28 10:15:00,137.61,138.51,137.61,138.5,10097.0,136.98,137.8758,136.98,137.8659,10097.0
2022-07-28 10:20:00,138.42,138.43,137.76,137.96,7801.0,137.7863,137.7962,137.1293,137.3284,7801.0
2022-07-28 10:25:00,138.05,138.27,137.79,138.01,7449.0,137.4179,137.6369,137.1591,137.3781,7449.0
2022-07-28 10:30:00,138.01,138.26,137.91,138.16,8753.0,137.3781,137.627,137.2786,137.5274,8753.0
2022-07-28 10:35:00,138.19,138.88,138.19,138.84,14030.0,137.5573,138.2441,137.5573,138.2043,14030.0
2022-07-28 10:40:00,138.85,139.29,138.68,139.13,9231.0,138.2143,138.6523,138.0451,138.493,9231.0
2022-07-28 10:45:00,139.12,139.48,138.99,139.35,12490.0,138.4831,138.8414,138.3536,138.712,12490.0
2022-07-28 10:50:00,139.23,139.78,139.23,139.64,13899.0,138.5925,139.14,138.5925,139.0007,13899.0
2022-07-28 10:55:00,139.57,140.42,139.55,140.39,32840.0,138.931,139.7771,138.9111,139.7472,32840.0
2022-07-28 11:00:00,140.39,140.72,140.27,140.58,22362.0,139.7472,140.0757,139.6278,139.9364,22362.0
2022-07-28 11:05:00,140.61,140.95,140.61,140.84,9807.0,139.9662,140.3047,139.9662,140.1952,9807.0
2022-07-28 11:10:00,140.77,141.3,140.77,141.3,31183.0,140.1255,140.6531,140.1255,140.6531,31183.0
2022-07-28 11:15:00,141.22,141.33,140.79,140.91,11584.0,140.5734,140.6829,140.1454,140.2649,11584.0
2022-07-28 11:20:00,140.82,140.91,140.67,140.87,11359.0,140.1753,140.2649,140.026,140.225,11359.0
2022-07-28 11:25:00,140.93,141.56,140.85,141.51,31048.0,140.2848,140.9119,140.2051,140.8621,31048.0
2022-07-28 11:30:00,141.5,141.82,141.33,141.56,11617.0,140.8522,141.1707,140.6829,140.9119,11617.0
2022-07-28 11:35:00,141.59,141.81,141.43,141.52,21033.0,140.9417,141.1607,140.7825,140.8721,21033.0
2022-07-28 11:40:00,141.55,142.67,141.55,142.67,12183.0,140.9019,142.0168,140.9019,142.0168,12183.0
2022-07-28 11:45:00,142.68,143.03,142.67,142.94,15647.0,142.0268,142.3751,142.0168,142.2856,15647.0
2022-07-28 11:50:00,142.94,143.61,142.93,143.42,55545.0,142.2856,142.9525,142.2756,142.7634,55545.0
2022-07-28 11:55:00,143.23,143.3,142.46,142.52,9290.0,142.5742,142.6439,141.8078,141.8675,9290.0
2022-07-28 12:00:00,142.55,142.71,142.43,142.57,6035.0,141.8973,142.0566,141.7779,141.9173,6035.0
2022-07-28 12:05:00,142.58,142.73,142.12,142.22,9680.0,141.9272,142.0765,141.4693,141.5689,9680.0
2022-07-28 12:10:00,142.23,142.67,142.14,142.39,36968.0,141.5788,142.0168,141.4892,141.7381,36968.0
2022-07-28 12:15:00,142.46,142.54,141.78,141.81,23850.0,141.8078,141.8874,141.1309,141.1607,23850.0
2022-07-28 12:20:00,141.81,142.3,141.55,142.26,12675.0,141.1607,141.6485,140.9019,141.6087,12675.0
2022-07-28 12:25:00,142.31,142.31,142.05,142.21,4059.0,141.6584,141.6584,141.3996,141.5589,4059.0
2022-07-28 12:30:00,142.08,142.23,142.02,142.11,3431.0,141.4295,141.5788,141.3698,141.4594,3431.0
2022-07-28 12:35:00,142.1,142.16,141.87,142.14,5733.0,141.4494,141.5091,141.2205,141.4892,5733.0
2022-07-28 12:40:00,142.11,142.11,141.74,141.77,3168.0,141.4594,141.4594,141.0911,141.1209,3168.0
2022-07-28 12:45:00,141.78,142.1,141.78,142.09,4013.0,141.1309,141.4494,141.1309,141.4395,4013.0
2022-07-28 12:50:00,142.0,142.62,142.0,142.62,7128.0,141.3499,141.967,141.3499,141.967,7128.0
2022-07-28 12:55:00,142.57,142.64,142.35,142.48,6055.0,141.9173,141.9869,141.6983,141.8277,6055.0
2022-07-28 13:00:00,142.46,142.49,142.29,142.44,6714.0,141.8078,141.8376,141.6385,141.7879,6714.0
2022-07-28 13:05:00,142.39,142.89,142.2,142.89,17560.0,141.7381,142.2358,141.5489,142.2358,17560.0
2022-07-28 13:10:00,142.86,143.07,142.58,142.97,25623.0,142.2059,142.415,141.9272,142.3154,25623.0
2022-07-28 13:15:00,143.0,143.25,142.65,143.23,51302.0,142.3453,142.5941,141.9969,142.5742,51302.0
2022-07-28 13:20:00,143.24,143.24,142.79,143.03,23726.0,142.5842,142.5842,142.1362,142.3751,23726.0
2022-07-28 13:25:00,143.03,143.24,143.02,143.14,18190.0,142.3751,142.5842,142.3652,142.4846,18190.0
2022-07-28 13:30:00,143.1,143.41,142.86,143.36,24622.0,142.4448,142.7534,142.2059,142.7036,24622.0
2022-07-28 13:35:00,143.3,143.6,143.27,143.52,19300.0,142.6439,142.9425,142.6141,142.8629,19300.0
2022-07-28 13:40:00,143.41,143.92,143.4,143.86,8754.0,142.7534,143.2611,142.7435,143.2013,8754.0
2022-07-28 13:45:00,143.83,144.66,143.71,144.32,50621.0,143.1715,143.9977,143.052,143.6592,50621.0
2022-07-28 13:50:00,144.34,144.48,144.12,144.19,10544.0,143.6792,143.8185,143.4602,143.5298,10544.0
2022-07-28 13:55:00,144.27,144.52,144.01,144.02,18204.0,143.6095,143.8583,143.3507,143.3606,18204.0
2022-07-28 14:00:00,143.91,144.07,143.77,144.0,5615.0,143.2511,143.4104,143.1118,143.3407,5615.0
2022-07-28 14:05:00,144.0,144.07,143.85,144.03,19861.0,143.3407,143.4104,143.1914,143.3706,19861.0
2022-07-28 14:10:00,143.97,144.36,143.96,144.16,14912.0,143.3108,143.6991,143.3009,143.5,14912.0
2022-07-28 14:15:00,144.16,144.16,143.82,143.82,6192.0,143.5,143.5,143.1615,143.1615,6192.0
2022-07-28 14:20:00,143.86,143.88,143.5,143.6,13636.0,143.2013,143.2213,142.843,142.9425,13636.0
2022-07-28 14:25:00,143.55,143.68,143.26,143.26,10835.0,142.8928,143.0222,142.6041,142.6041,10835.0
2022-07-28 14:30:00,143.25,143.33,143.11,143.31,9960.0,142.5941,142.6738,142.4548,142.6539,9960.0
2022-07-28 14:35:00,143.31,143.85,143.3,143.65,8325.0,142.6539,143.1914,142.6439,142.9923,8325.0
2022-07-28 14:40:00,143.72,144.01,143.66,143.81,41629.0,143.062,143.3507,143.0023,143.1516,41629.0
2022-07-28 14:45:00,143.83,144.3,143.83,144.26,9787.0,143.1715,143.6393,143.1715,143.5995,9787.0
2022-07-28 14:50:00,144.25,144.43,144.06,144.42,10538.0,143.5896,143.7687,143.4004,143.7588,10538.0
2022-07-28 14:55:00,144.4,144.45,144.14,144.32,7841.0,143.7389,143.7886,143.4801,143.6592,7841.0
2022-07-28 15:00:00,144.29,144.29,143.94,144.11,8443.0,143.6294,143.6294,143.281,143.4502,8443.0
2022-07-28 15:05:00,144.12,144.52,144.12,144.45,11582.0,143.4602,143.8583,143.4602,143.7886,11582.0
2022-07-28 15:10:00,144.47,144.5,144.21,144.45,10031.0,143.8086,143.8384,143.5497,143.7886,10031.0
2022-07-28 15:15:00,144.49,144.68,144.28,144.65,16162.0,143.8285,144.0176,143.6194,143.9877,16162.0
2022-07-28 15:20:00,144.6,144.63,144.44,144.45,10175.0,143.938,143.9678,143.7787,143.7886,10175.0
2022-07-28 15:25:00,144.47,144.94,144.43,144.94,24497.0,143.8086,144.2764,143.7687,144.2764,24497.0
2022-07-28 15:30:00,144.9,145.12,144.78,144.99,32836.0,144.2366,144.4556,144.1171,144.3262,32836.0
2022-07-28 15:35:00,145.0,145.14,144.88,145.1,27669.0,144.3361,144.4755,144.2167,144.4357,27669.0
2022-07-28 15:40:00,145.18,145.38,145.13,145.28,24213.0,144.5153,144.7144,144.4655,144.6148,24213.0
2022-07-28 15:45:00,145.26,145.38,145.08,145.15,33618.0,144.5949,144.7144,144.4158,144.4854,33618.0
2022-07-28 15:50:00,145.13,145.33,145.01,145.22,46040.0,144.4655,144.6646,144.3461,144.5551,46040.0
2022-07-28 15:55:00,145.22,145.37,145.12,145.21,111247.0,144.5551,144.7044,144.4556,144.5452,111247.0
2022-07-29 09:30:00,146.01,146.84,141.37,141.45,83426.0,145.3415,146.1677,140.7227,140.8024,83426.0
2022-07-29 09:35:00,141.39,142.01,139.65,141.09,57959.0,140.7427,141.3598,139.0106,140.444,57959.0
2022-07-29 09:40:00,141.47,142.05,141.23,141.26,13271.0,140.8223,141.3996,140.5834,140.6133,13271.0
2022-07-29 09:45:00,141.43,142.18,141.26,141.76,27398.0,140.7825,141.529,140.6133,141.111,27398.0
2022-07-29 09:50:00,141.67,142.11,141.44,141.63,33385.0,141.0214,141.4594,140.7924,140.9816,33385.0
2022-07-29 09:55:00,141.71,142.16,141.51,141.95,22856.0,141.0612,141.5091,140.8621,141.3001,22856.0
2022-07-29 10:00:00,141.75,142.39,141.74,142.26,27636.0,141.101,141.7381,141.0911,141.6087,27636.0
2022-07-29 10:05:00,142.38,142.79,141.86,142.03,18858.0,141.7281,142.1362,141.2105,141.3797,18858.0
2022-07-29 10:10:00,142.03,142.37,141.81,142.18,13545.0,141.3797,141.7182,141.1607,141.529,13545.0
2022-07-29 10:15:00,142.18,142.54,141.9,142.3,10526.0,141.529,141.8874,141.2503,141.6485,10526.0
2022-07-29 10:20:00,142.4,142.43,141.95,142.16,18148.0,141.748,141.7779,141.3001,141.5091,18148.0
2022-07-29 10:25:00,142.24,142.89,142.24,142.53,16054.0,141.5888,142.2358,141.5888,141.8774,16054.0
2022-07-29 10:30:00,142.5,142.58,142.13,142.39,15384.0,141.8476,141.9272,141.4793,141.7381,15384.0
2022-07-29 10:35:00,142.38,142.51,141.8,141.91,21585.0,141.7281,141.8575,141.1508,141.2603,21585.0
2022-07-29 10:40:00,142.0,142.09,141.68,141.99,18399.0,141.3499,141.4395,141.0313,141.3399,18399.0
2022-07-29 10:45:00,142.0,142.23,141.35,141.45,36569.0,141.3499,141.5788,140.7028,140.8024,36569.0
2022-07-29 10:50:00,141.56,142.41,141.49,142.03,46919.0,140.9119,141.758,140.8422,141.3797,46919.0
2022-07-29 10:55:00,142.12,142.43,141.89,141.98,11080.0,141.4693,141.7779,141.2404,141.33,11080.0
2022-07-29 11:00:00,141.93,142.12,141.81,142.04,11227.0,141.2802,141.4693,141.1607,141.3897,11227.0
2022-07-29 11:05:00,142.07,142.27,142.0,142.05,12588.0,141.4195,141.6186,141.3499,141.3996,12588.0
2022-07-29 11:10:00,142.0,142.53,141.9,142.53,18088.0,141.3499,141.8774,141.2503,141.8774,18088.0
2022-07-29 11:15:00,142.52,142.74,142.24,142.37,12565.0,141.8675,142.0865,141.5888,141.7182,12565.0
2022-07-29 11:20:00,142.38,142.44,141.26,141.34,13891.0,141.7281,141.7879,140.6133,140.6929,13891.0
2022-07-29 11:25:00,141.3,141.69,141.29,141.41,9743.0,140.6531,141.0413,140.6431,140.7626,9743.0
2022-07-29 11:30:00,141.45,141.53,140.72,140.84,30209.0,140.8024,140.882,140.0757,140.1952,30209.0
2022-07-29 11:35:00,140.87,140.93,140.62,140.64,7420.0,140.225,140.2848,139.9762,139.9961,7420.0
2022-07-29 11:40:00,140.69,140.98,140.16,140.35,25258.0,140.0459,140.3345,139.5183,139.7074,25258.0
2022-07-29 11:45:00,140.41,140.78,140.39,140.61,5492.0,139.7671,140.1355,139.7472,139.9662,5492.0
2022-07-29 11:50:00,140.6,140.62,140.3,140.38,7962.0,139.9563,139.9762,139.6576,139.7373,7962.0
2022-07-29 11:55:00,140.37,140.45,140.03,140.08,11988.0,139.7273,139.807,139.3889,139.4387,11988.0
2022-07-29 12:00:00,140.09,140.52,140.08,140.51,17198.0,139.4486,139.8766,139.4387,139.8667,17198.0
2022-07-29 12:05:00,140.58,140.91,140.58,140.66,7394.0,139.9364,140.2649,139.9364,140.016,7394.0
2022-07-29 12:10:00,140.72,140.95,140.57,140.57,11759.0,140.0757,140.3047,139.9264,139.9264,11759.0
2022-07-29 12:15:00,140.64,140.91,140.58,140.65,10069.0,139.9961,140.2649,139.9364,140.006,10069.0
2022-07-29 12:20:00,140.83,141.12,140.77,141.1,4806.0,140.1852,140.4739,140.1255,140.454,4806.0
2022-07-29 12:25:00,141.07,141.16,140.86,140.98,19036.0,140.4241,140.5137,140.2151,140.3345,19036.0
2022-07-29 12:30:00,141.0,141.16,140.81,141.05,11471.0,140.3544,140.5137,140.1653,140.4042,11471.0
2022-07-29 12:35:00,141.06,141.06,140.49,140.54,8576.0,140.4142,140.4142,139.8468,139.8965,8576.0
2022-07-29 12:40:00,140.56,140.61,140.42,140.46,6163.0,139.9165,139.9662,139.7771,139.8169,6163.0
2022-07-29 12:45:00,140.5,140.56,140.36,140.52,12352.0,139.8567,139.9165,139.7174,139.8766,12352.0
2022-07-29 12:50:00,140.47,140.53,140.19,140.29,9864.0,139.8269,139.8866,139.5482,139.6477,9864.0
2022-07-29 12:55:00,140.3,140.62,140.29,140.37,10860.0,139.6576,139.9762,139.6477,139.7273,10860.0
2022-07-29 13:00:00,140.38,140.41,140.08,140.31,12415.0,139.7373,139.7671,139.4387,139.6676,12415.0
2022-07-29 13:05:00,140.3,140.3,140.05,140.13,14077.0,139.6576,139.6576,139.4088,139.4884,14077.0
2022-07-29 13:10:00,140.1,140.14,139.93,140.07,10701.0,139.4586,139.4984,139.2893,139.4287,10701.0
2022-07-29 13:15:00,140.1,140.13,139.65,139.67,7021.0,139.4586,139.4884,139.0106,139.0305,7021.0
2022-07-29 13:20:00,139.64,139.65,139.38,139.5,16588.0,139.0007,139.0106,138.7419,138.8613,16588.0
2022-07-29 13:25:00,139.51,139.81,139.44,139.69,15111.0,138.8713,139.1699,138.8016,139.0504,15111.0
2022-07-29 13:30:00,139.72,139.97,139.72,139.94,6033.0,139.0803,139.3292,139.0803,139.2993,6033.0
2022-07-29 13:35:00,139.93,140.02,139.62,139.62,7641.0,139.2893,139.3789,138.9808,138.9808,7641.0
2022-07-29 13:40:00,139.63,139.7,139.36,139.59,33963.0,138.9907,139.0604,138.722,138.9509,33963.0
2022-07-29 13:45:00,139.64,139.67,139.42,139.6,7269.0,139.0007,139.0305,138.7817,138.9609,7269.0
2022-07-29 13:50:00,139.57,139.94,139.53,139.87,11528.0,138.931,139.2993,138.8912,139.2296,11528.0
2022-07-29 13:55:00,139.84,140.02,139.82,139.82,5810.0,139.1998,139.3789,139.1798,139.1798,5810.0
2022-07-29 14:00:00,139.87,139.94,139.73,139.89,13486.0,139.2296,139.2993,139.0903,139.2495,13486.0
2022-07-29 14:05:00,139.86,139.9,139.61,139.8,9847.0,139.2197,139.2595,138.9708,139.1599,9847.0
2022-07-29 14:10:00,139.76,139.76,139.48,139.54,11201.0,139.1201,139.1201,138.8414,138.9011,11201.0
2022-07-29 14:15:00,139.56,139.58,139.31,139.43,10889.0,138.921,138.9409,138.6722,138.7916,10889.0
2022-07-29 14:20:00,139.44,139.44,139.04,139.05,18273.0,138.8016,138.8016,138.4034,138.4134,18273.0
2022-07-29 14:25:00,139.05,139.09,138.83,138.92,22459.0,138.4134,138.4532,138.1944,138.284,22459.0
2022-07-29 14:30:00,138.91,139.0,138.73,138.76,23533.0,138.274,138.3636,138.0948,138.1247,23533.0
2022-07-29 14:35:00,138.81,138.91,138.59,138.62,11675.0,138.1745,138.274,137.9555,137.9853,11675.0
2022-07-29 14:40:00,138.61,138.67,138.26,138.28,22704.0,137.9754,138.0351,137.627,137.6469,22704.0
2022-07-29 14:45:00,138.3,138.5,138.24,138.26,10668.0,137.6668,137.8659,137.6071,137.627,10668.0
2022-07-29 14:50:00,138.28,138.28,137.99,138.14,15244.0,137.6469,137.6469,137.3582,137.5075,15244.0
2022-07-29 14:55:00,138.09,138.23,137.99,138.21,10432.0,137.4578,137.5971,137.3582,137.5772,10432.0
2022-07-29 15:00:00,138.21,138.96,138.21,138.65,14988.0,137.5772,138.3238,137.5772,138.0152,14988.0
2022-07-29 15:05:00,138.62,138.69,138.4,138.41,14900.0,137.9853,138.055,137.7663,137.7763,14900.0
2022-07-29 15:10:00,138.43,138.52,138.35,138.52,15435.0,137.7962,137.8858,137.7166,137.8858,15435.0
2022-07-29 15:15:00,138.55,138.87,138.45,138.87,14857.0,137.9157,138.2342,137.8161,138.2342,14857.0
2022-07-29 15:20:00,138.85,139.55,138.85,139.44,23418.0,138.2143,138.9111,138.2143,138.8016,23418.0
2022-07-29 15:25:00,139.47,139.47,139.18,139.34,20382.0,138.8314,138.8314,138.5428,138.702,20382.0
2022-07-29 15:30:00,139.32,139.32,138.96,139.12,29543.0,138.6821,138.6821,138.3238,138.4831,29543.0
2022-07-29 15:35:00,139.15,139.18,138.62,138.63,16435.0,138.5129,138.5428,137.9853,137.9953,16435.0
2022-07-29 15:40:00,138.61,138.7,138.55,138.58,22211.0,137.9754,138.065,137.9157,137.9455,22211.0
2022-07-29 15:45:00,138.57,138.63,138.29,138.29,43519.0,137.9356,137.9953,137.6569,137.6569,43519.0
2022-07-29 15:50:00,138.32,138.56,138.31,138.54,80850.0,137.6867,137.9256,137.6768,137.9057,80850.0
2022-07-29 15:55:00,138.53,138.79,138.33,138.74,154838.0,137.8958,138.1546,137.6967,138.1048,154838.0
2022-08-01 09:30:00,138.0,138.57,137.52,138.38,22504.0,137.3682,137.9356,136.8904,137.7464,22504.0
2022-08-01 09:35:00,138.61,138.61,137.69,138.38,8720.0,137.9754,137.9754,137.0596,137.7464,8720.0
2022-08-01 09:40:00,138.47,138.48,137.69,137.77,5980.0,137.836,137.846,137.0596,137.1392,5980.0
2022-08-01 09:45:00,137.9,138.05,136.5,136.69,26839.0,137.2686,137.4179,135.875,136.0642,26839.0
2022-08-01 09:50:00,136.69,138.0,136.61,137.94,33675.0,136.0642,137.3682,135.9845,137.3085,33675.0
2022-08-01 09:55:00,138.05,138.11,137.6,137.6,13406.0,137.4179,137.4777,136.97,136.97,13406.0
2022-08-01 10:00:00,137.61,137.89,137.14,137.88,17743.0,136.98,137.2587,136.5121,137.2487,17743.0
2022-08-01 10:05:00,137.9,138.55,137.86,137.99,58781.0,137.2686,137.9157,137.2288,137.3582,58781.0
2022-08-01 10:10:00,138.0,138.88,137.98,138.56,23669.0,137.3682,138.2441,137.3483,137.9256,23669.0
2022-08-01 10:15:00,138.58,138.66,138.2,138.2,10009.0,137.9455,138.0252,137.5673,137.5673,10009.0
2022-08-01 10:20:00,138.2,138.41,138.03,138.03,11061.0,137.5673,137.7763,137.398,137.398,11061.0
2022-08-01 10:25:00,138.03,138.22,138.0,138.03,4708.0,137.398,137.5872,137.3682,137.398,4708.0
2022-08-01 10:30:00,138.07,138.32,138.07,138.25,32425.0,137.4379,137.6867,137.4379,137.617,32425.0
2022-08-01 10:35:00,138.32,138.32,138.09,138.22,6431.0,137.6867,137.6867,137.4578,137.5872,6431.0
2022-08-01 10:40:00,138.22,139.03,138.15,139.03,17497.0,137.5872,138.3935,137.5175,138.3935,17497.0
2022-08-01 10:45:00,139.02,139.47,138.81,139.11,6935.0,138.3835,138.8314,138.1745,138.4731,6935.0
2022-08-01 10:50:00,139.2,139.45,138.98,139.01,5920.0,138.5627,138.8115,138.3437,138.3736,5920.0
2022-08-01 10:55:00,138.88,139.07,138.82,139.03,7233.0,138.2441,138.4333,138.1844,138.3935,7233.0
2022-08-01 11:00:00,139.01,139.02,138.69,138.69,6470.0,138.3736,138.3835,138.055,138.055,6470.0
2022-08-01 11:05:00,138.72,138.85,138.55,138.72,9904.0,138.0849,138.2143,137.9157,138.0849,9904.0
2022-08-01 11:10:00,138.75,138.88,138.75,138.87,3774.0,138.1147,138.2441,138.1147,138.2342,3774.0
2022-08-01 11:15:00,138.92,139.01,138.72,138.83,5377.0,138.284,138.3736,138.0849,138.1944,5377.0
2022-08-01 11:20:00,138.84,139.07,138.84,139.02,9743.0,138.2043,138.4333,138.2043,138.3835,9743.0
2022-08-01 11:25:00,139.06,139.33,138.89,138.9,70364.0,138.4233,138.6921,138.2541,138.2641,70364.0
2022-08-01 11:30:00,138.94,139.02,138.4,138.41,8572.0,138.3039,138.3835,137.7663,137.7763,8572.0
2022-08-01 11:35:00,138.47,138.51,137.64,137.65,14789.0,137.836,137.8758,137.0098,137.0198,14789.0
2022-08-01 11:40:00,137.7,137.8,137.59,137.79,17514.0,137.0696,137.1691,136.9601,137.1591,17514.0
2022-08-01 11:45:00,137.8,138.23,137.77,138.19,9649.0,137.1691,137.5971,137.1392,137.5573,9649.0
2022-08-01 11:50:00,138.29,138.38,137.73,137.74,9714.0,137.6569,137.7464,137.0994,137.1094,9714.0
2022-08-01 11:55:00,137.73,138.14,137.73,138.11,11251.0,137.0994,137.5075,137.0994,137.4777,11251.0
2022-08-01 12:00:00,138.11,138.34,138.03,138.28,5030.0,137.4777,137.7066,137.398,137.6469,5030.0
2022-08-01 12:05:00,138.44,138.53,138.38,138.38,5410.0,137.8062,137.8958,137.7464,137.7464,5410.0
2022-08-01 12:10:00,138.37,138.41,137.73,137.82,10808.0,137.7365,137.7763,137.0994,137.189,10808.0
2022-08-01 12:15:00,137.83,138.04,137.79,138.01,5050.0,137.199,137.408,137.1591,137.3781,5050.0
2022-08-01 12:20:00,138.0,138.53,138.0,138.53,7363.0,137.3682,137.8958,137.3682,137.8958,7363.0
2022-08-01 12:25:00,138.51,138.57,138.24,138.25,4559.0,137.8758,137.9356,137.6071,137.617,4559.0
2022-08-01 12:30:00,138.14,138.16,137.98,138.01,2678.0,137.5075,137.5274,137.3483,137.3781,2678.0
2022-08-01 12:35:00,138.06,138.58,138.05,138.45,5252.0,137.4279,137.9455,137.4179,137.8161,5252.0
2022-08-01 12:40:00,138.49,138.63,138.49,138.59,4676.0,137.8559,137.9953,137.8559,137.9555,4676.0
2022-08-01 12:45:00,138.64,138.81,138.52,138.52,4912.0,138.0052,138.1745,137.8858,137.8858,4912.0
2022-08-01 12:50:00,138.52,138.56,138.4,138.41,4230.0,137.8858,137.9256,137.7663,137.7763,4230.0
2022-08-01 12:55:00,138.41,138.58,138.4,138.5,4731.0,137.7763,137.9455,137.7663,137.8659,4731.0
2022-08-01 13:00:00,138.51,138.56,138.12,138.16,8212.0,137.8758,137.9256,137.4876,137.5274,8212.0
2022-08-01 13:05:00,138.22,138.44,138.15,138.38,3868.0,137.5872,137.8062,137.5175,137.7464,3868.0
2022-08-01 13:10:00,138.37,138.47,138.23,138.42,3469.0,137.7365,137.836,137.5971,137.7863,3469.0
2022-08-01 13:15:00,138.48,138.52,138.3,138.36,3322.0,137.846,137.8858,137.6668,137.7265,3322.0
2022-08-01 13:20:00,138.29,138.32,138.22,138.3,1617.0,137.6569,137.6867,137.5872,137.6668,1617.0
2022-08-01 13:25:00,138.31,138.31,137.96,137.97,3403.0,137.6768,137.6768,137.3284,137.3383,3403.0
2022-08-01 13:30:00,137.97,138.02,137.89,137.92,3131.0,137.3383,137.3881,137.2587,137.2885,3131.0
2022-08-01 13:35:00,138.01,138.12,137.97,138.12,2669.0,137.3781,137.4876,137.3383,137.4876,2669.0
2022-08-01 13:40:00,138.13,138.13,137.67,137.86,9715.0,137.4976,137.4976,137.0397,137.2288,9715.0
2022-08-01 13:45:00,137.88,137.96,137.69,137.96,2937.0,137.2487,137.3284,137.0596,137.3284,2937.0
2022-08-01 13:50:00,137.94,138.07,137.84,137.96,3719.0,137.3085,137.4379,137.2089,137.3284,3719.0
2022-08-01 13:55:00,137.97,137.98,137.75,137.97,6698.0,137.3383,137.3483,137.1193,137.3383,6698.0
2022-08-01 14:00:00,138.04,138.22,137.86,138.21,3462.0,137.408,137.5872,137.2288,137.5772,3462.0
2022-08-01 14:05:00,138.23,138.39,138.15,138.37,3790.0,137.5971,137.7564,137.5175,137.7365,3790.0
2022-08-01 14:10:00,138.39,138.75,138.37,138.75,3045.0,137.7564,138.1147,137.7365,138.1147,3045.0
2022-08-01 14:15:00,138.79,138.8,138.55,138.56,9695.0,138.1546,138.1645,137.9157,137.9256,9695.0
2022-08-01 14:20:00,138.68,138.78,138.64,138.68,2200.0,138.0451,138.1446,138.0052,138.0451,2200.0
2022-08-01 14:25:00,138.68,138.68,138.47,138.5,4724.0,138.0451,138.0451,137.836,137.8659,4724.0
2022-08-01 14:30:00,138.47,138.66,138.45,138.58,5849.0,137.836,138.0252,137.8161,137.9455,5849.0
2022-08-01 14:35:00,138.66,138.8,138.57,138.61,4722.0,138.0252,138.1645,137.9356,137.9754,4722.0
2022-08-01 14:40:00,138.73,138.73,138.54,138.66,3697.0,138.0948,138.0948,137.9057,138.0252,3697.0
2022-08-01 14:45:00,138.7,138.77,138.53,138.53,4700.0,138.065,138.1347,137.8958,137.8958,4700.0
2022-08-01 14:50:00,138.49,138.68,138.44,138.61,3779.0,137.8559,138.0451,137.8062,137.9754,3779.0
2022-08-01 14:55:00,138.65,138.85,138.65,138.78,13504.0,138.0152,138.2143,138.0152,138.1446,13504.0
2022-08-01 15:00:00,138.78,139.0,138.63,138.95,9987.0,138.1446,138.3636,137.9953,138.3138,9987.0
2022-08-01 15:05:00,138.99,139.06,138.91,138.94,7599.0,138.3536,138.4233,138.274,138.3039,7599.0
2022-08-01 15:10:00,138.91,138.91,138.69,138.84,7040.0,138.274,138.274,138.055,138.2043,7040.0
2022-08-01 15:15:00,138.91,138.92,138.64,138.74,6481.0,138.274,138.284,138.0052,138.1048,6481.0
2022-08-01 15:20:00,138.7,138.73,138.47,138.53,7662.0,138.065,138.0948,137.836,137.8958,7662.0
2022-08-01 15:25:00,138.5,138.58,138.4,138.46,9157.0,137.8659,137.9455,137.7663,137.8261,9157.0
2022-08-01 15:30:00,138.42,138.76,138.4,138.75,10961.0,137.7863,138.1247,137.7663,138.1147,10961.0
2022-08-01 15:35:00,138.72,139.01,138.69,138.94,19490.0,138.0849,138.3736,138.055,138.3039,19490.0
2022-08-01 15:40:00,138.98,139.03,138.87,138.97,11938.0,138.3437,138.3935,138.2342,138.3337,11938.0
2022-08-01 15:45:00,139.01,139.04,138.82,138.94,21873.0,138.3736,138.4034,138.1844,138.3039,21873.0
2022-08-01 15:50:00,139.05,139.07,138.72,138.73,25129.0,138.4134,138.4333,138.0849,138.0948,25129.0
2022-08-01 15:55:00,138.67,138.9,138.62,138.73,68247.0,138.0351,138.2641,137.9853,138.0948,68247.0
2022-08-02 09:30:00,138.56,138.96,137.53,137.83,12661.0,137.9256,138.3238,136.9003,137.199,12661.0
2022-08-02 09:35:00,137.52,137.76,137.01,137.03,4214.0,136.8904,137.1293,136.3827,136.4026,4214.0
2022-08-02 09:40:00,137.16,137.91,136.66,137.91,5379.0,136.532,137.2786,136.0343,137.2786,5379.0
2022-08-02 09:45:00,137.94,138.44,137.87,137.99,4532.0,137.3085,137.8062,137.2388,137.3582,4532.0
2022-08-02 09:50:00,137.84,138.21,137.8,138.02,6602.0,137.2089,137.5772,137.1691,137.3881,6602.0
2022-08-02 09:55:00,137.92,138.04,137.75,137.84,6278.0,137.2885,137.408,137.1193,137.2089,6278.0
2022-08-02 10:00:00,138.02,138.11,137.73,138.03,7250.0,137.3881,137.4777,137.0994,137.398,7250.0
2022-08-02 10:05:00,138.01,138.32,137.89,138.24,25641.0,137.3781,137.6867,137.2587,137.6071,25641.0
2022-08-02 10:10:00,138.2,138.44,137.97,138.36,7741.0,137.5673,137.8062,137.3383,137.7265,7741.0
2022-08-02 10:15:00,138.29,138.74,138.28,138.72,4956.0,137.6569,138.1048,137.6469,138.0849,4956.0
2022-08-02 10:20:00,138.72,139.06,138.4,138.46,7249.0,138.0849,138.4233,137.7663,137.8261,7249.0
2022-08-02 10:25:00,138.43,138.45,138.07,138.4,7244.0,137.7962,137.8161,137.4379,137.7663,7244.0
2022-08-02 10:30:00,138.41,138.77,138.41,138.65,4430.0,137.7763,138.1347,137.7763,138.0152,4430.0
2022-08-02 10:35:00,138.67,138.8,138.34,138.5,9180.0,138.0351,138.1645,137.7066,137.8659,9180.0
2022-08-02 10:40:00,138.64,138.84,138.51,138.7,8803.0,138.0052,138.2043,137.8758,138.065,8803.0
2022-08-02 10:45:00,138.75,138.76,138.42,138.65,6000.0,138.1147,138.1247,137.7863,138.0152,6000.0
2022-08-02 10:50:00,138.64,138.8,138.42,138.63,35260.0,138.0052,138.1645,137.7863,137.9953,35260.0
2022-08-02 10:55:00,138.63,138.84,138.12,138.14,6527.0,137.9953,138.2043,137.4876,137.5075,6527.0
2022-08-02 11:00:00,138.06,138.21,137.97,138.08,4895.0,137.4279,137.5772,137.3383,137.4478,4895.0
2022-08-02 11:05:00,138.04,138.08,137.81,138.08,6678.0,137.408,137.4478,137.179,137.4478,6678.0
2022-08-02 11:10:00,138.08,138.13,137.91,137.99,4542.0,137.4478,137.4976,137.2786,137.3582,4542.0
2022-08-02 11:15:00,137.99,138.3,137.83,138.3,3586.0,137.3582,137.6668,137.199,137.6668,3586.0
2022-08-02 11:20:00,138.32,138.45,138.22,138.25,5259.0,137.6867,137.8161,137.5872,137.617,5259.0
2022-08-02 11:25:00,138.21,138.44,138.2,138.43,6700.0,137.5772,137.8062,137.5673,137.7962,6700.0
2022-08-02 11:30:00,138.44,138.44,138.12,138.24,5389.0,137.8062,137.8062,137.4876,137.6071,5389.0
2022-08-02 11:35:00,138.34,138.52,138.34,138.41,2200.0,137.7066,137.8858,137.7066,137.7763,2200.0
2022-08-02 11:40:00,138.47,138.97,138.41,138.76,5134.0,137.836,138.3337,137.7763,138.1247,5134.0
2022-08-02 11:45:00,138.75,138.91,138.6,138.91,4287.0,138.1147,138.274,137.9654,138.274,4287.0
2022-08-02 11:50:00,138.84,138.88,138.77,138.84,4173.0,138.2043,138.2441,138.1347,138.2043,4173.0
2022-08-02 11:55:00,138.88,139.02,138.74,138.76,6426.0,138.2441,138.3835,138.1048,138.1247,6426.0
2022-08-02 12:00:00,138.84,139.01,138.82,138.93,2015.0,138.2043,138.3736,138.1844,138.2939,2015.0
2022-08-02 12:05:00,138.97,139.05,138.75,138.86,9278.0,138.3337,138.4134,138.1147,138.2242,9278.0
2022-08-02 12:10:00,138.78,139.07,138.78,139.01,6607.0,138.1446,138.4333,138.1446,138.3736,6607.0
2022-08-02 12:15:00,139.06,139.13,138.92,138.97,11552.0,138.4233,138.493,138.284,138.3337,11552.0
2022-08-02 12:20:00,139.03,139.2,138.95,139.09,13123.0,138.3935,138.5627,138.3138,138.4532,13123.0
2022-08-02 12:25:00,139.15,139.15,138.99,139.1,9969.0,138.5129,138.5129,138.3536,138.4631,9969.0
2022-08-02 12:30:00,139.11,139.69,139.1,139.64,3664.0,138.4731,139.0504,138.4631,139.0007,3664.0
2022-08-02 12:35:00,139.73,139.89,139.7,139.78,3808.0,139.0903,139.2495,139.0604,139.14,3808.0
2022-08-02 12:40:00,139.76,140.1,139.63,140.05,10786.0,139.1201,139.4586,138.9907,139.4088,10786.0
2022-08-02 12:45:00,140.05,140.05,139.64,139.65,4986.0,139.4088,139.4088,139.0007,139.0106,4986.0
2022-08-02 12:50:00,139.65,139.73,139.58,139.68,6005.0,139.0106,139.0903,138.9409,139.0405,6005.0
2022-08-02 12:55:00,139.7,139.84,139.67,139.84,2824.0,139.0604,139.1998,139.0305,139.1998,2824.0
2022-08-02 13:00:00,139.8,139.8,139.46,139.64,5824.0,139.1599,139.1599,138.8215,139.0007,5824.0
2022-08-02 13:05:00,139.64,139.83,139.47,139.83,5051.0,139.0007,139.1898,138.8314,139.1898,5051.0
2022-08-02 13:10:00,139.81,139.93,139.79,139.83,3321.0,139.1699,139.2893,139.15,139.1898,3321.0
2022-08-02 13:15:00,139.84,139.88,139.47,139.52,11039.0,139.1998,139.2396,138.8314,138.8812,11039.0
2022-08-02 13:20:00,139.47,139.47,139.12,139.29,2600.0,138.8314,138.8314,138.4831,138.6523,2600.0
2022-08-02 13:25:00,139.3,139.3,138.81,139.02,3096.0,138.6622,138.6622,138.1745,138.3835,3096.0
2022-08-02 13:30:00,138.94,138.94,138.66,138.66,3301.0,138.3039,138.3039,138.0252,138.0252,3301.0
2022-08-02 13:35:00,138.63,138.69,138.5,138.63,4153.0,137.9953,138.055,137.8659,137.9953,4153.0
2022-08-02 13:40:00,138.62,138.94,138.61,138.94,1863.0,137.9853,138.3039,137.9754,138.3039,1863.0
2022-08-02 13:45:00,138.92,138.92,138.66,138.74,2972.0,138.284,138.284,138.0252,138.1048,2972.0
2022-08-02 13:50:00,138.67,138.74,138.44,138.74,5718.0,138.0351,138.1048,137.8062,138.1048,5718.0
2022-08-02 13:55:00,138.74,138.75,138.56,138.75,5184.0,138.1048,138.1147,137.9256,138.1147,5184.0
2022-08-02 14:00:00,138.72,138.74,138.61,138.66,3273.0,138.0849,138.1048,137.9754,138.0252,3273.0
2022-08-02 14:05:00,138.59,138.98,138.59,138.98,3555.0,137.9555,138.3437,137.9555,138.3437,3555.0
2022-08-02 14:10:00,138.93,138.99,138.79,138.79,4681.0,138.2939,138.3536,138.1546,138.1546,4681.0
2022-08-02 14:15:00,138.79,138.97,138.78,138.86,5498.0,138.1546,138.3337,138.1446,138.2242,5498.0
2022-08-02 14:20:00,138.88,139.2,138.85,139.19,3595.0,138.2441,138.5627,138.2143,138.5527,3595.0
2022-08-02 14:25:00,139.19,139.42,139.19,139.34,3559.0,138.5527,138.7817,138.5527,138.702,3559.0
2022-08-02 14:30:00,139.39,139.51,139.31,139.44,3120.0,138.7518,138.8713,138.6722,138.8016,3120.0
2022-08-02 14:35:00,139.35,139.4,139.19,139.22,3265.0,138.712,138.7618,138.5527,138.5826,3265.0
2022-08-02 14:40:00,139.22,139.41,139.21,139.41,1314.0,138.5826,138.7717,138.5726,138.7717,1314.0
2022-08-02 14:45:00,139.36,139.42,139.15,139.42,4297.0,138.722,138.7817,138.5129,138.7817,4297.0
2022-08-02 14:50:00,139.5,139.5,139.12,139.24,3234.0,138.8613,138.8613,138.4831,138.6025,3234.0
2022-08-02 14:55:00,139.29,139.35,139.04,139.35,5441.0,138.6523,138.712,138.4034,138.712,5441.0
2022-08-02 15:00:00,139.34,139.34,139.05,139.07,3690.0,138.702,138.702,138.4134,138.4333,3690.0
2022-08-02 15:05:00,139.02,139.28,139.02,139.12,3523.0,138.3835,138.6423,138.3835,138.4831,3523.0
2022-08-02 15:10:00,139.06,139.11,138.92,138.95,2294.0,138.4233,138.4731,138.284,138.3138,2294.0
2022-08-02 15:15:00,139.04,139.07,138.65,138.69,3326.0,138.4034,138.4333,138.0152,138.055,3326.0
2022-08-02 15:20:00,138.63,138.79,138.56,138.69,5074.0,137.9953,138.1546,137.9256,138.055,5074.0
2022-08-02 15:25:00,138.66,138.94,138.66,138.94,2958.0,138.0252,138.3039,138.0252,138.3039,2958.0
2022-08-02 15:30:00,138.89,138.96,138.69,138.96,7786.0,138.2541,138.3238,138.055,138.3238,7786.0
2022-08-02 15:35:00,138.97,139.27,138.87,138.92,8639.0,138.3337,138.6324,138.2342,138.284,8639.0
2022-08-02 15:40:00,138.93,138.97,138.79,138.93,8017.0,138.2939,138.3337,138.1546,138.2939,8017.0
2022-08-02 15:45:00,138.93,138.93,138.51,138.57,19654.0,138.2939,138.2939,137.8758,137.9356,19654.0
2022-08-02 15:50:00,138.65,138.69,138.3,138.31,25425.0,138.0152,138.055,137.6668,137.6768,25425.0
2022-08-02 15:55:00,138.28,138.44,138.15,138.37,40057.0,137.6469,137.8062,137.5175,137.7365,40057.0
2022-08-03 09:30:00,139.71,139.71,138.0,138.04,19107.0,139.0703,139.0703,137.3682,137.408,19107.0
2022-08-03 09:35:00,137.87,138.32,137.68,138.01,3391.0,137.2388,137.6867,137.0496,137.3781,3391.0
2022-08-03 09:40:00,138.27,138.28,137.05,137.54,8205.0,137.6369,137.6469,136.4225,136.9103,8205.0
2022-08-03 09:45:00,137.43,137.77,136.67,136.88,7478.0,136.8008,137.1392,136.0443,136.2533,7478.0
2022-08-03 09:50:00,137.11,137.36,136.8,137.0,8349.0,136.4823,136.7311,136.1737,136.3728,8349.0
2022-08-03 09:55:00,136.89,137.1,136.55,137.05,7341.0,136.2633,136.4723,135.9248,136.4225,7341.0
2022-08-03 10:00:00,136.93,137.28,136.5,137.23,6077.0,136.3031,136.6515,135.875,136.6017,6077.0
2022-08-03 10:05:00,137.45,137.91,137.44,137.86,8895.0,136.8207,137.2786,136.8107,137.2288,8895.0
2022-08-03 10:10:00,137.83,138.11,137.82,138.05,5536.0,137.199,137.4777,137.189,137.4179,5536.0
2022-08-03 10:15:00,138.05,138.12,137.27,137.47,8228.0,137.4179,137.4876,136.6415,136.8406,8228.0
2022-08-03 10:20:00,137.45,137.45,137.01,137.34,5083.0,136.8207,136.8207,136.3827,136.7112,5083.0
2022-08-03 10:25:00,137.49,137.7,137.05,137.65,7748.0,136.8605,137.0696,136.4225,137.0198,7748.0
2022-08-03 10:30:00,137.68,137.86,137.41,137.58,7085.0,137.0496,137.2288,136.7809,136.9501,7085.0
2022-08-03 10:35:00,137.67,137.67,137.09,137.11,10906.0,137.0397,137.0397,136.4623,136.4823,10906.0
2022-08-03 10:40:00,137.1,137.25,136.86,137.23,4605.0,136.4723,136.6216,136.2334,136.6017,4605.0
2022-08-03 10:45:00,137.3,137.45,137.12,137.13,7329.0,136.6714,136.8207,136.4922,136.5022,7329.0
2022-08-03 10:50:00,137.27,137.3,136.88,136.88,17950.0,136.6415,136.6714,136.2533,136.2533,17950.0
2022-08-03 10:55:00,136.91,137.03,136.82,136.9,7712.0,136.2832,136.4026,136.1936,136.2732,7712.0
2022-08-03 11:00:00,136.92,136.96,136.11,136.23,5641.0,136.2931,136.3329,135.4868,135.6063,5641.0
2022-08-03 11:05:00,136.33,136.6,136.26,136.59,4778.0,135.7058,135.9746,135.6361,135.9646,4778.0
2022-08-03 11:10:00,136.58,136.68,136.35,136.46,8131.0,135.9547,136.0542,135.7257,135.8352,8131.0
2022-08-03 11:15:00,136.16,136.66,136.13,136.59,23221.0,135.5366,136.0343,135.5067,135.9646,23221.0
2022-08-03 11:20:00,136.59,136.82,136.46,136.82,6874.0,135.9646,136.1936,135.8352,136.1936,6874.0
2022-08-03 11:25:00,136.72,137.07,136.71,136.88,8330.0,136.094,136.4424,136.0841,136.2533,8330.0
2022-08-03 11:30:00,136.93,137.05,136.82,136.97,8708.0,136.3031,136.4225,136.1936,136.3429,8708.0
2022-08-03 11:35:00,137.08,137.1,136.88,137.04,8686.0,136.4524,136.4723,136.2533,136.4126,8686.0
2022-08-03 11:40:00,137.1,137.31,137.02,137.3,3900.0,136.4723,136.6813,136.3927,136.6714,3900.0
2022-08-03 11:45:00,137.29,137.4,137.25,137.28,5834.0,136.6614,136.7709,136.6216,136.6515,5834.0
2022-08-03 11:50:00,137.28,137.28,137.01,137.19,7270.0,136.6515,136.6515,136.3827,136.5619,7270.0
2022-08-03 11:55:00,137.22,137.22,137.01,137.06,8683.0,136.5917,136.5917,136.3827,136.4325,8683.0
2022-08-03 12:00:00,137.07,137.14,136.86,136.92,13230.0,136.4424,136.5121,136.2334,136.2931,13230.0
2022-08-03 12:05:00,136.92,137.2,136.8,137.19,12136.0,136.2931,136.5718,136.1737,136.5619,12136.0
2022-08-03 12:10:00,137.15,137.25,136.99,137.04,6720.0,136.5221,136.6216,136.3628,136.4126,6720.0
2022-08-03 12:15:00,137.05,137.19,136.9,136.91,5039.0,136.4225,136.5619,136.2732,136.2832,5039.0
2022-08-03 12:20:00,137.02,137.21,136.92,137.13,9418.0,136.3927,136.5818,136.2931,136.5022,9418.0
2022-08-03 12:25:00,137.12,137.23,137.04,137.04,8659.0,136.4922,136.6017,136.4126,136.4126,8659.0
2022-08-03 12:30:00,137.09,137.21,137.03,137.09,16286.0,136.4623,136.5818,136.4026,136.4623,16286.0
2022-08-03 12:35:00,137.09,137.22,137.02,137.18,10402.0,136.4623,136.5917,136.3927,136.5519,10402.0
2022-08-03 12:40:00,137.15,137.21,137.08,137.1,5162.0,136.5221,136.5818,136.4524,136.4723,5162.0
2022-08-03 12:45:00,137.03,137.12,136.95,137.08,13416.0,136.4026,136.4922,136.323,136.4524,13416.0
2022-08-03 12:50:00,137.08,137.5,137.05,137.34,36298.0,136.4524,136.8705,136.4225,136.7112,36298.0
2022-08-03 12:55:00,137.41,137.53,137.18,137.18,6229.0,136.7809,136.9003,136.5519,136.5519,6229.0
2022-08-03 13:00:00,137.22,137.61,137.18,137.61,7291.0,136.5917,136.98,136.5519,136.98,7291.0
2022-08-03 13:05:00,137.58,137.7,137.43,137.43,9538.0,136.9501,137.0696,136.8008,136.8008,9538.0
2022-08-03 13:10:00,137.37,137.39,137.02,137.14,8586.0,136.7411,136.761,136.3927,136.5121,8586.0
2022-08-03 13:15:00,137.11,137.21,137.05,137.08,6415.0,136.4823,136.5818,136.4225,136.4524,6415.0
2022-08-03 13:20:00,137.03,137.14,136.93,136.98,4827.0,136.4026,136.5121,136.3031,136.3528,4827.0
2022-08-03 13:25:00,137.0,137.21,137.0,137.14,4902.0,136.3728,136.5818,136.3728,136.5121,4902.0
2022-08-03 13:30:00,137.14,137.27,137.05,137.11,7812.0,136.5121,136.6415,136.4225,136.4823,7812.0
2022-08-03 13:35:00,137.15,137.46,137.07,137.38,5613.0,136.5221,136.8307,136.4424,136.751,5613.0
2022-08-03 13:40:00,137.33,137.38,136.99,137.3,49326.0,136.7012,136.751,136.3628,136.6714,49326.0
2022-08-03 13:45:00,137.31,137.43,137.1,137.43,7390.0,136.6813,136.8008,136.4723,136.8008,7390.0
2022-08-03 13:50:00,137.43,137.55,137.34,137.44,12116.0,136.8008,136.9202,136.7112,136.8107,12116.0
2022-08-03 13:55:00,137.43,137.51,137.37,137.42,4347.0,136.8008,136.8804,136.7411,136.7908,4347.0
2022-08-03 14:00:00,137.39,137.55,137.33,137.54,3863.0,136.761,136.9202,136.7012,136.9103,3863.0
2022-08-03 14:05:00,137.48,137.58,137.41,137.5,18674.0,136.8506,136.9501,136.7809,136.8705,18674.0
2022-08-03 14:10:00,137.51,137.69,137.44,137.59,9776.0,136.8804,137.0596,136.8107,136.9601,9776.0
2022-08-03 14:15:00,137.6,137.7,137.53,137.67,8551.0,136.97,137.0696,136.9003,137.0397,8551.0
2022-08-03 14:20:00,137.7,137.87,137.63,137.73,6846.0,137.0696,137.2388,136.9999,137.0994,6846.0
2022-08-03 14:25:00,137.71,137.77,137.66,137.69,3555.0,137.0795,137.1392,137.0297,137.0596,3555.0
2022-08-03 14:30:00,137.73,137.73,137.44,137.47,16129.0,137.0994,137.0994,136.8107,136.8406,16129.0
2022-08-03 14:35:00,137.49,137.51,137.39,137.46,8701.0,136.8605,136.8804,136.761,136.8307,8701.0
2022-08-03 14:40:00,137.54,137.6,137.45,137.49,14644.0,136.9103,136.97,136.8207,136.8605,14644.0
2022-08-03 14:45:00,137.46,137.5,137.38,137.48,3525.0,136.8307,136.8705,136.751,136.8506,3525.0
2022-08-03 14:50:00,137.48,137.62,137.43,137.62,16623.0,136.8506,136.9899,136.8008,136.9899,16623.0
2022-08-03 14:55:00,137.67,137.79,137.55,137.55,6020.0,137.0397,137.1591,136.9202,136.9202,6020.0
2022-08-03 15:00:00,137.57,137.75,137.57,137.7,7236.0,136.9401,137.1193,136.9401,137.0696,7236.0
2022-08-03 15:05:00,137.7,137.8,137.67,137.75,15849.0,137.0696,137.1691,137.0397,137.1193,15849.0
2022-08-03 15:10:00,137.76,137.78,137.65,137.74,15641.0,137.1293,137.1492,137.0198,137.1094,15641.0
2022-08-03 15:15:00,137.74,137.74,137.57,137.65,7040.0,137.1094,137.1094,136.9401,137.0198,7040.0
2022-08-03 15:20:00,137.67,137.72,137.62,137.66,9379.0,137.0397,137.0895,136.9899,137.0297,9379.0
2022-08-03 15:25:00,137.65,137.72,137.54,137.55,17491.0,137.0198,137.0895,136.9103,136.9202,17491.0
2022-08-03 15:30:00,137.54,137.66,137.53,137.57,14506.0,136.9103,137.0297,136.9003,136.9401,14506.0
2022-08-03 15:35:00,137.55,137.58,137.26,137.29,20600.0,136.9202,136.9501,136.6316,136.6614,20600.0
2022-08-03 15:40:00,137.28,137.48,137.21,137.29,25116.0,136.6515,136.8506,136.5818,136.6614,25116.0
2022-08-03 15:45:00,137.27,137.43,137.17,137.28,45212.0,136.6415,136.8008,136.542,136.6515,45212.0
2022-08-03 15:50:00,137.3,137.53,137.15,137.26,62793.0,136.6714,136.9003,136.5221,136.6316,62793.0
2022-08-03 15:55:00,137.28,137.37,136.88,137.04,84771.0,136.6515,136.7411,136.2533,136.4126,84771.0
2022-08-04 09:30:00,135.33,135.73,133.46,135.47,71081.0,134.7104,135.1086,132.849,134.8498,71081.0
2022-08-04 09:35:00,135.47,135.47,132.55,132.84,47088.0,134.8498,134.8498,131.9431,132.2318,47088.0
2022-08-04 09:40:00,132.84,133.85,131.8,133.83,36061.0,132.2318,133.2372,131.1966,133.2173,36061.0
2022-08-04 09:45:00,133.39,133.83,132.26,133.32,45494.0,132.7793,133.2173,131.6545,132.7096,45494.0
2022-08-04 09:50:00,133.54,134.54,133.08,133.88,17729.0,132.9286,133.924,132.4707,133.267,17729.0
2022-08-04 09:55:00,133.74,134.37,133.59,134.0,15705.0,133.1277,133.7548,132.9784,133.3865,15705.0
2022-08-04 10:00:00,134.2,134.2,133.11,133.56,25035.0,133.5856,133.5856,132.5006,132.9485,25035.0
2022-08-04 10:05:00,133.76,134.75,133.47,134.73,10234.0,133.1476,134.1331,132.8589,134.1131,10234.0
2022-08-04 10:10:00,134.69,135.18,134.52,135.05,32984.0,134.0733,134.5611,133.9041,134.4317,32984.0
2022-08-04 10:15:00,134.91,135.57,134.55,135.39,50194.0,134.2923,134.9493,133.934,134.7701,50194.0
2022-08-04 10:20:00,135.39,135.8,135.13,135.56,25812.0,134.7701,135.1783,134.5113,134.9393,25812.0
2022-08-04 10:25:00,135.6,136.11,135.42,135.52,36019.0,134.9792,135.4868,134.8,134.8995,36019.0
2022-08-04 10:30:00,135.5,135.51,134.8,134.83,8893.0,134.8796,134.8896,134.1828,134.2127,8893.0
2022-08-04 10:35:00,134.66,134.66,134.27,134.42,11964.0,134.0435,134.0435,133.6553,133.8046,11964.0
2022-08-04 10:40:00,134.45,134.79,133.96,134.18,11992.0,133.8344,134.1729,133.3467,133.5657,11992.0
2022-08-04 10:45:00,134.0,134.69,133.97,134.54,6470.0,133.3865,134.0733,133.3566,133.924,6470.0
2022-08-04 10:50:00,134.52,134.8,134.38,134.62,5339.0,133.9041,134.1828,133.7648,134.0037,5339.0
2022-08-04 10:55:00,134.62,134.86,134.54,134.58,5322.0,134.0037,134.2426,133.924,133.9638,5322.0
2022-08-04 11:00:00,134.61,134.7,134.17,134.34,3612.0,133.9937,134.0833,133.5557,133.7249,3612.0
2022-08-04 11:05:00,134.17,134.21,133.99,134.05,5327.0,133.5557,133.5955,133.3765,133.4363,5327.0
2022-08-04 11:10:00,134.11,134.19,133.69,133.92,7500.0,133.496,133.5756,133.0779,133.3069,7500.0
2022-08-04 11:15:00,134.02,134.02,133.46,133.56,11118.0,133.4064,133.4064,132.849,132.9485,11118.0
2022-08-04 11:20:00,133.43,133.54,133.12,133.27,7971.0,132.8191,132.9286,132.5105,132.6598,7971.0
2022-08-04 11:25:00,133.19,133.28,133.06,133.07,12898.0,132.5802,132.6698,132.4508,132.4607,12898.0
2022-08-04 11:30:00,133.19,133.24,133.05,133.16,6029.0,132.5802,132.63,132.4408,132.5503,6029.0
2022-08-04 11:35:00,133.19,133.25,132.6,132.8,11658.0,132.5802,132.6399,131.9929,132.192,11658.0
2022-08-04 11:40:00,132.85,133.8,132.76,133.75,11566.0,132.2418,133.1874,132.1522,133.1376,11566.0
2022-08-04 11:45:00,133.74,134.0,133.55,133.58,8486.0,133.1277,133.3865,132.9386,132.9684,8486.0
2022-08-04 11:50:00,133.66,133.66,133.23,133.23,2898.0,133.048,133.048,132.62,132.62,2898.0
2022-08-04 11:55:00,133.34,133.43,133.23,133.24,6229.0,132.7295,132.8191,132.62,132.63,6229.0
2022-08-04 12:00:00,133.17,133.35,133.02,133.34,7136.0,132.5603,132.7395,132.411,132.7295,7136.0
2022-08-04 12:05:00,133.31,133.4,133.09,133.22,5289.0,132.6997,132.7892,132.4807,132.6101,5289.0
2022-08-04 12:10:00,133.1,133.12,132.79,133.12,5150.0,132.4906,132.5105,132.182,132.5105,5150.0
2022-08-04 12:15:00,133.06,133.3,132.86,133.14,4893.0,132.4508,132.6897,132.2517,132.5304,4893.0
2022-08-04 12:20:00,133.16,133.65,133.11,133.65,7297.0,132.5503,133.0381,132.5006,133.0381,7297.0
2022-08-04 12:25:00,133.65,134.07,133.54,133.96,5199.0,133.0381,133.4562,132.9286,133.3467,5199.0
2022-08-04 12:30:00,133.97,134.35,133.95,134.34,3827.0,133.3566,133.7349,133.3367,133.7249,3827.0
2022-08-04 12:35:00,134.24,134.36,134.07,134.36,4777.0,133.6254,133.7448,133.4562,133.7448,4777.0
2022-08-04 12:40:00,134.31,134.46,134.12,134.46,10629.0,133.6951,133.8444,133.5059,133.8444,10629.0
2022-08-04 12:45:00,134.51,134.57,134.11,134.28,6992.0,133.8942,133.9539,133.496,133.6652,6992.0
2022-08-04 12:50:00,134.3,134.44,134.15,134.28,3100.0,133.6851,133.8245,133.5358,133.6652,3100.0
2022-08-04 12:55:00,134.29,134.68,134.16,134.46,7014.0,133.6752,134.0634,133.5458,133.8444,7014.0
2022-08-04 13:00:00,134.5,134.52,134.31,134.31,6250.0,133.8842,133.9041,133.6951,133.6951,6250.0
2022-08-04 13:05:00,134.34,134.5,134.25,134.3,3582.0,133.7249,133.8842,133.6353,133.6851,3582.0
2022-08-04 13:10:00,134.47,134.5,134.24,134.38,6187.0,133.8543,133.8842,133.6254,133.7648,6187.0
2022-08-04 13:15:00,134.26,134.55,134.25,134.51,8045.0,133.6453,133.934,133.6353,133.8942,8045.0
2022-08-04 13:20:00,134.55,134.55,134.16,134.25,4292.0,133.934,133.934,133.5458,133.6353,4292.0
2022-08-04 13:25:00,134.28,134.54,134.13,134.53,9712.0,133.6652,133.924,133.5159,133.9141,9712.0
2022-08-04 13:30:00,134.53,134.9,134.19,134.9,10630.0,133.9141,134.2824,133.5756,134.2824,10630.0
2022-08-04 13:35:00,134.92,135.23,134.92,135.16,10273.0,134.3023,134.6109,134.3023,134.5412,10273.0
2022-08-04 13:40:00,135.08,135.08,134.67,134.75,3166.0,134.4615,134.4615,134.0534,134.1331,3166.0
2022-08-04 13:45:00,134.82,135.08,134.75,135.04,6679.0,134.2027,134.4615,134.1331,134.4217,6679.0
2022-08-04 13:50:00,135.09,135.17,134.78,135.17,5143.0,134.4715,134.5511,134.1629,134.5511,5143.0
2022-08-04 13:55:00,135.05,135.16,134.94,134.99,13285.0,134.4317,134.5412,134.3222,134.372,13285.0
2022-08-04 14:00:00,134.99,135.06,134.87,134.95,10164.0,134.372,134.4416,134.2525,134.3321,10164.0
2022-08-04 14:05:00,134.91,134.96,134.66,134.73,11565.0,134.2923,134.3421,134.0435,134.1131,11565.0
2022-08-04 14:10:00,134.68,134.75,134.28,134.36,13755.0,134.0634,134.1331,133.6652,133.7448,13755.0
2022-08-04 14:15:00,134.35,134.35,134.07,134.07,4674.0,133.7349,133.7349,133.4562,133.4562,4674.0
2022-08-04 14:20:00,134.06,134.14,133.88,133.91,9087.0,133.4462,133.5259,133.267,133.2969,9087.0
2022-08-04 14:25:00,133.94,134.1,133.91,134.1,23461.0,133.3268,133.486,133.2969,133.486,23461.0
2022-08-04 14:30:00,134.1,134.25,134.06,134.12,6840.0,133.486,133.6353,133.4462,133.5059,6840.0
2022-08-04 14:35:00,134.11,134.23,134.09,134.19,9009.0,133.496,133.6154,133.4761,133.5756,9009.0
2022-08-04 14:40:00,134.15,134.15,133.99,134.11,5054.0,133.5358,133.5358,133.3765,133.496,5054.0
2022-08-04 14:45:00,134.09,134.35,134.09,134.21,4020.0,133.4761,133.7349,133.4761,133.5955,4020.0
2022-08-04 14:50:00,134.26,134.42,134.11,134.39,5611.0,133.6453,133.8046,133.496,133.7747,5611.0
2022-08-04 14:55:00,134.38,134.52,134.22,134.47,5575.0,133.7648,133.9041,133.6055,133.8543,5575.0
2022-08-04 15:00:00,134.46,134.58,134.42,134.58,8739.0,133.8444,133.9638,133.8046,133.9638,8739.0
2022-08-04 15:05:00,134.55,134.6,134.45,134.46,6725.0,133.934,133.9837,133.8344,133.8444,6725.0
2022-08-04 15:10:00,134.47,134.67,134.41,134.64,5902.0,133.8543,134.0534,133.7946,134.0236,5902.0
2022-08-04 15:15:00,134.67,134.67,134.24,134.32,5050.0,134.0534,134.0534,133.6254,133.705,5050.0
2022-08-04 15:20:00,134.23,134.24,134.12,134.16,22243.0,133.6154,133.6254,133.5059,133.5458,22243.0
2022-08-04 15:25:00,134.13,134.23,134.08,134.15,12956.0,133.5159,133.6154,133.4661,133.5358,12956.0
2022-08-04 15:30:00,134.14,134.22,133.66,133.66,18242.0,133.5259,133.6055,133.048,133.048,18242.0
2022-08-04 15:35:00,133.76,134.04,133.72,133.98,15557.0,133.1476,133.4263,133.1078,133.3666,15557.0
2022-08-04 15:40:00,133.99,133.99,133.81,133.81,17076.0,133.3765,133.3765,133.1974,133.1974,17076.0
2022-08-04 15:45:00,133.84,133.95,133.6,133.67,37694.0,133.2272,133.3367,132.9883,133.058,37694.0
2022-08-04 15:50:00,133.72,133.86,133.55,133.59,37896.0,133.1078,133.2471,132.9386,132.9784,37896.0
2022-08-04 15:55:00,133.6,133.82,133.29,133.42,119291.0,132.9883,133.2073,132.6797,132.8091,119291.0
2022-08-05 09:30:00,134.16,134.88,133.47,134.88,46277.0,133.5458,134.2625,132.8589,134.2625,46277.0
2022-08-05 09:35:00,134.87,135.05,134.18,135.03,13371.0,134.2525,134.4317,133.5657,134.4118,13371.0
2022-08-05 09:40:00,134.74,134.97,133.99,134.93,12566.0,134.1231,134.3521,133.3765,134.3122,12566.0
2022-08-05 09:45:00,134.83,135.26,134.7,135.11,11086.0,134.2127,134.6407,134.0833,134.4914,11086.0
2022-08-05 09:50:00,135.17,135.36,135.01,135.09,15752.0,134.5511,134.7403,134.3919,134.4715,15752.0
2022-08-05 09:55:00,135.27,135.73,135.02,135.54,28836.0,134.6507,135.1086,134.4018,134.9194,28836.0
2022-08-05 10:00:00,135.66,135.7,135.34,135.6,15624.0,135.0389,135.0787,134.7204,134.9792,15624.0
2022-08-05 10:05:00,135.7,135.79,135.43,135.58,10118.0,135.0787,135.1683,134.8099,134.9593,10118.0
2022-08-05 10:10:00,135.53,136.78,135.52,136.73,35305.0,134.9095,136.1538,134.8995,136.104,35305.0
2022-08-05 10:15:00,136.78,137.78,136.78,137.64,43556.0,136.1538,137.1492,136.1538,137.0098,43556.0
2022-08-05 10:20:00,137.65,137.95,137.6,137.76,13463.0,137.0198,137.3184,136.97,137.1293,13463.0
2022-08-05 10:25:00,137.77,137.94,137.38,137.94,8035.0,137.1392,137.3085,136.751,137.3085,8035.0
2022-08-05 10:30:00,137.87,137.96,137.5,137.96,16601.0,137.2388,137.3284,136.8705,137.3284,16601.0
2022-08-05 10:35:00,137.96,138.65,137.96,138.49,11006.0,137.3284,138.0152,137.3284,137.8559,11006.0
2022-08-05 10:40:00,138.51,138.51,137.67,137.91,7219.0,137.8758,137.8758,137.0397,137.2786,7219.0
2022-08-05 10:45:00,138.02,138.13,137.84,137.99,6555.0,137.3881,137.4976,137.2089,137.3582,6555.0
2022-08-05 10:50:00,137.93,138.22,137.92,138.2,9529.0,137.2985,137.5872,137.2885,137.5673,9529.0
2022-08-05 10:55:00,138.29,138.51,138.18,138.45,7521.0,137.6569,137.8758,137.5474,137.8161,7521.0
2022-08-05 11:00:00,138.47,138.53,138.11,138.23,10707.0,137.836,137.8958,137.4777,137.5971,10707.0
2022-08-05 11:05:00,138.34,138.5,138.16,138.43,7829.0,137.7066,137.8659,137.5274,137.7962,7829.0
2022-08-05 11:10:00,138.5,138.5,138.14,138.4,5957.0,137.8659,137.8659,137.5075,137.7663,5957.0
2022-08-05 11:15:00,138.27,138.37,138.08,138.08,8600.0,137.6369,137.7365,137.4478,137.4478,8600.0
2022-08-05 11:20:00,138.04,138.04,137.83,137.92,7850.0,137.408,137.408,137.199,137.2885,7850.0
2022-08-05 11:25:00,137.9,138.01,137.56,137.56,9671.0,137.2686,137.3781,136.9302,136.9302,9671.0
2022-08-05 11:30:00,137.55,137.75,137.24,137.3,12455.0,136.9202,137.1193,136.6117,136.6714,12455.0
2022-08-05 11:35:00,137.23,137.27,136.95,137.02,4516.0,136.6017,136.6415,136.323,136.3927,4516.0
2022-08-05 11:40:00,137.05,137.27,136.6,136.7,3978.0,136.4225,136.6415,135.9746,136.0741,3978.0
2022-08-05 11:45:00,136.64,136.9,136.44,136.72,7175.0,136.0144,136.2732,135.8153,136.094,7175.0
2022-08-05 11:50:00,136.75,137.15,136.68,137.15,4166.0,136.1239,136.5221,136.0542,136.5221,4166.0
2022-08-05 11:55:00,137.07,137.28,136.9,137.17,2029.0,136.4424,136.6515,136.2732,136.542,2029.0
2022-08-05 12:00:00,137.16,137.59,137.15,137.47,2840.0,136.532,136.9601,136.5221,136.8406,2840.0
2022-08-05 12:05:00,137.47,137.58,137.05,137.05,4631.0,136.8406,136.9501,136.4225,136.4225,4631.0
2022-08-05 12:10:00,137.12,137.4,137.12,137.4,4068.0,136.4922,136.7709,136.4922,136.7709,4068.0
2022-08-05 12:15:00,137.32,137.51,137.25,137.39,9049.0,136.6913,136.8804,136.6216,136.761,9049.0
2022-08-05 12:20:00,137.46,137.46,137.11,137.14,3170.0,136.8307,136.8307,136.4823,136.5121,3170.0
2022-08-05 12:25:00,137.13,137.52,137.06,137.39,6394.0,136.5022,136.8904,136.4325,136.761,6394.0
2022-08-05 12:30:00,137.34,137.42,136.97,136.99,5119.0,136.7112,136.7908,136.3429,136.3628,5119.0
2022-08-05 12:35:00,137.0,137.15,136.99,137.15,2841.0,136.3728,136.5221,136.3628,136.5221,2841.0
2022-08-05 12:40:00,137.13,137.25,137.1,137.2,5013.0,136.5022,136.6216,136.4723,136.5718,5013.0
2022-08-05 12:45:00,137.16,137.44,136.99,137.44,5597.0,136.532,136.8107,136.3628,136.8107,5597.0
2022-08-05 12:50:00,137.44,137.48,137.29,137.43,5698.0,136.8107,136.8506,136.6614,136.8008,5698.0
2022-08-05 12:55:00,137.42,137.45,137.32,137.37,2962.0,136.7908,136.8207,136.6913,136.7411,2962.0
2022-08-05 13:00:00,137.38,137.4,137.19,137.19,4748.0,136.751,136.7709,136.5619,136.5619,4748.0
2022-08-05 13:05:00,137.23,137.47,137.17,137.38,2850.0,136.6017,136.8406,136.542,136.751,2850.0
2022-08-05 13:10:00,137.37,137.7,137.37,137.61,3138.0,136.7411,137.0696,136.7411,136.98,3138.0
2022-08-05 13:15:00,137.59,137.72,137.57,137.62,3237.0,136.9601,137.0895,136.9401,136.9899,3237.0
2022-08-05 13:20:00,137.58,137.9,137.58,137.9,3555.0,136.9501,137.2686,136.9501,137.2686,3555.0
2022-08-05 13:25:00,137.85,138.0,137.81,137.83,4653.0,137.2189,137.3682,137.179,137.199,4653.0
2022-08-05 13:30:00,137.83,138.17,137.81,138.05,9685.0,137.199,137.5374,137.179,137.4179,9685.0
2022-08-05 13:35:00,138.02,138.03,137.84,137.93,8571.0,137.3881,137.398,137.2089,137.2985,8571.0
2022-08-05 13:40:00,137.8,137.83,137.71,137.78,3736.0,137.1691,137.199,137.0795,137.1492,3736.0
2022-08-05 13:45:00,137.86,137.86,137.65,137.65,5981.0,137.2288,137.2288,137.0198,137.0198,5981.0
2022-08-05 13:50:00,137.74,138.08,137.74,137.96,7828.0,137.1094,137.4478,137.1094,137.3284,7828.0
2022-08-05 13:55:00,137.96,137.96,137.73,137.73,3529.0,137.3284,137.3284,137.0994,137.0994,3529.0
2022-08-05 14:00:00,137.65,137.76,137.62,137.75,2542.0,137.0198,137.1293,136.9899,137.1193,2542.0
2022-08-05 14:05:00,137.74,137.75,137.33,137.4,7418.0,137.1094,137.1193,136.7012,136.7709,7418.0
2022-08-05 14:10:00,137.43,137.5,137.39,137.44,2156.0,136.8008,136.8705,136.761,136.8107,2156.0
2022-08-05 14:15:00,137.46,137.55,137.36,137.55,3327.0,136.8307,136.9202,136.7311,136.9202,3327.0
2022-08-05 14:20:00,137.48,137.57,137.17,137.5,19714.0,136.8506,136.9401,136.542,136.8705,19714.0
2022-08-05 14:25:00,137.5,137.5,137.12,137.16,1721.0,136.8705,136.8705,136.4922,136.532,1721.0
2022-08-05 14:30:00,137.08,137.2,137.05,137.1,2953.0,136.4524,136.5718,136.4225,136.4723,2953.0
2022-08-05 14:35:00,137.14,137.26,137.08,137.2,3728.0,136.5121,136.6316,136.4524,136.5718,3728.0
2022-08-05 14:40:00,137.34,137.34,137.07,137.07,2470.0,136.7112,136.7112,136.4424,136.4424,2470.0
2022-08-05 14:45:00,137.01,137.02,136.92,136.95,2111.0,136.3827,136.3927,136.2931,136.323,2111.0
2022-08-05 14:50:00,136.92,136.92,136.62,136.67,3376.0,136.2931,136.2931,135.9945,136.0443,3376.0
2022-08-05 14:55:00,136.59,136.59,136.31,136.5,3757.0,135.9646,135.9646,135.6859,135.875,3757.0
2022-08-05 15:00:00,136.48,136.6,136.41,136.46,3267.0,135.8551,135.9746,135.7855,135.8352,3267.0
2022-08-05 15:05:00,136.51,136.64,136.41,136.64,3258.0,135.885,136.0144,135.7855,136.0144,3258.0
2022-08-05 15:10:00,136.68,137.25,136.68,137.11,10093.0,136.0542,136.6216,136.0542,136.4823,10093.0
2022-08-05 15:15:00,137.05,137.33,137.04,137.29,5456.0,136.4225,136.7012,136.4126,136.6614,5456.0
2022-08-05 15:20:00,137.33,137.39,137.07,137.19,10133.0,136.7012,136.761,136.4424,136.5619,10133.0
2022-08-05 15:25:00,137.21,137.47,137.15,137.47,5914.0,136.5818,136.8406,136.5221,136.8406,5914.0
2022-08-05 15:30:00,137.45,137.45,137.27,137.38,8655.0,136.8207,136.8207,136.6415,136.751,8655.0
2022-08-05 15:35:00,137.36,137.38,137.16,137.18,14059.0,136.7311,136.751,136.532,136.5519,14059.0
2022-08-05 15:40:00,137.16,137.34,137.14,137.27,15703.0,136.532,136.7112,136.5121,136.6415,15703.0
2022-08-05 15:45:00,137.32,137.35,137.1,137.17,17801.0,136.6913,136.7212,136.4723,136.542,17801.0
2022-08-05 15:50:00,137.17,137.29,137.06,137.16,32490.0,136.542,136.6614,136.4325,136.532,32490.0
2022-08-05 15:55:00,137.14,137.33,136.85,136.85,70840.0,136.5121,136.7012,136.2234,136.2234,70840.0
2022-08-08 09:30:00,137.94,139.76,137.5,139.03,25172.0,137.3085,139.1201,136.8705,138.3935,25172.0
2022-08-08 09:35:00,139.02,139.43,138.73,139.41,9110.0,138.3835,138.7916,138.0948,138.7717,9110.0
2022-08-08 09:40:00,139.12,139.54,138.36,138.58,16875.0,138.4831,138.9011,137.7265,137.9455,16875.0
2022-08-08 09:45:00,138.6,138.79,138.31,138.77,8404.0,137.9654,138.1546,137.6768,138.1347,8404.0
2022-08-08 09:50:00,138.88,138.88,138.08,138.37,25550.0,138.2441,138.2441,137.4478,137.7365,25550.0
2022-08-08 09:55:00,138.36,138.65,138.27,138.63,8254.0,137.7265,138.0152,137.6369,137.9953,8254.0
2022-08-08 10:00:00,138.91,139.13,138.8,138.97,6483.0,138.274,138.493,138.1645,138.3337,6483.0
2022-08-08 10:05:00,139.12,139.12,138.68,139.07,5014.0,138.4831,138.4831,138.0451,138.4333,5014.0
2022-08-08 10:10:00,138.83,139.14,138.83,138.92,7225.0,138.1944,138.503,138.1944,138.284,7225.0
2022-08-08 10:15:00,138.99,139.22,138.75,138.86,8345.0,138.3536,138.5826,138.1147,138.2242,8345.0
2022-08-08 10:20:00,138.88,139.13,138.79,139.02,8348.0,138.2441,138.493,138.1546,138.3835,8348.0
2022-08-08 10:25:00,139.05,139.05,138.47,138.75,6991.0,138.4134,138.4134,137.836,138.1147,6991.0
2022-08-08 10:30:00,138.81,138.98,138.54,138.54,3549.0,138.1745,138.3437,137.9057,137.9057,3549.0
2022-08-08 10:35:00,138.5,138.7,138.3,138.69,8360.0,137.8659,138.065,137.6668,138.055,8360.0
2022-08-08 10:40:00,138.53,138.58,138.38,138.58,8009.0,137.8958,137.9455,137.7464,137.9455,8009.0
2022-08-08 10:45:00,138.46,138.61,138.38,138.5,10273.0,137.8261,137.9754,137.7464,137.8659,10273.0
2022-08-08 10:50:00,138.47,138.59,138.43,138.5,4723.0,137.836,137.9555,137.7962,137.8659,4723.0
2022-08-08 10:55:00,138.5,138.6,138.39,138.41,8595.0,137.8659,137.9654,137.7564,137.7763,8595.0
2022-08-08 11:00:00,138.41,138.5,138.25,138.44,11679.0,137.7763,137.8659,137.617,137.8062,11679.0
2022-08-08 11:05:00,138.42,138.51,138.38,138.42,3492.0,137.7863,137.8758,137.7464,137.7863,3492.0
2022-08-08 11:10:00,138.47,138.48,138.24,138.27,12284.0,137.836,137.846,137.6071,137.6369,12284.0
2022-08-08 11:15:00,138.27,138.29,137.9,137.97,6799.0,137.6369,137.6569,137.2686,137.3383,6799.0
2022-08-08 11:20:00,137.95,138.09,137.91,138.05,8863.0,137.3184,137.4578,137.2786,137.4179,8863.0
2022-08-08 11:25:00,138.03,138.17,137.95,137.97,7027.0,137.398,137.5374,137.3184,137.3383,7027.0
2022-08-08 11:30:00,138.03,138.18,137.89,137.95,5130.0,137.398,137.5474,137.2587,137.3184,5130.0
2022-08-08 11:35:00,138.03,138.11,137.7,137.75,11534.0,137.398,137.4777,137.0696,137.1193,11534.0
2022-08-08 11:40:00,137.79,137.85,137.53,137.64,11406.0,137.1591,137.2189,136.9003,137.0098,11406.0
2022-08-08 11:45:00,137.64,137.96,137.64,137.84,7956.0,137.0098,137.3284,137.0098,137.2089,7956.0
2022-08-08 11:50:00,137.86,138.12,137.83,138.12,5468.0,137.2288,137.4876,137.199,137.4876,5468.0
2022-08-08 11:55:00,138.16,138.35,138.07,138.18,4864.0,137.5274,137.7166,137.4379,137.5474,4864.0
2022-08-08 12:00:00,138.22,138.31,138.13,138.27,3888.0,137.5872,137.6768,137.4976,137.6369,3888.0
2022-08-08 12:05:00,138.31,138.42,138.06,138.06,12271.0,137.6768,137.7863,137.4279,137.4279,12271.0
2022-08-08 12:10:00,138.19,138.23,138.04,138.11,5228.0,137.5573,137.5971,137.408,137.4777,5228.0
2022-08-08 12:15:00,138.04,138.18,137.73,137.84,11686.0,137.408,137.5474,137.0994,137.2089,11686.0
2022-08-08 12:20:00,137.78,138.36,137.78,138.28,3926.0,137.1492,137.7265,137.1492,137.6469,3926.0
2022-08-08 12:25:00,138.39,138.39,137.87,138.22,5871.0,137.7564,137.7564,137.2388,137.5872,5871.0
2022-08-08 12:30:00,138.11,138.31,138.09,138.27,4646.0,137.4777,137.6768,137.4578,137.6369,4646.0
2022-08-08 12:35:00,138.23,138.44,137.75,138.44,12628.0,137.5971,137.8062,137.1193,137.8062,12628.0
2022-08-08 12:40:00,138.37,138.78,138.37,138.74,19171.0,137.7365,138.1446,137.7365,138.1048,19171.0
2022-08-08 12:45:00,138.7,138.89,138.6,138.88,5777.0,138.065,138.2541,137.9654,138.2441,5777.0
2022-08-08 12:50:00,138.93,139.03,138.78,138.96,6214.0,138.2939,138.3935,138.1446,138.3238,6214.0
2022-08-08 12:55:00,138.93,139.01,138.73,138.81,3867.0,138.2939,138.3736,138.0948,138.1745,3867.0
2022-08-08 13:00:00,138.94,139.11,138.77,139.03,6024.0,138.3039,138.4731,138.1347,138.3935,6024.0
2022-08-08 13:05:00,139.02,139.16,139.02,139.06,2700.0,138.3835,138.5229,138.3835,138.4233,2700.0
2022-08-08 13:10:00,139.09,139.2,139.05,139.09,2772.0,138.4532,138.5627,138.4134,138.4532,2772.0
2022-08-08 13:15:00,139.12,139.17,139.04,139.11,4337.0,138.4831,138.5328,138.4034,138.4731,4337.0
2022-08-08 13:20:00,139.08,139.37,138.94,139.18,29997.0,138.4432,138.7319,138.3039,138.5428,29997.0
2022-08-08 13:25:00,139.15,139.25,138.94,138.99,2939.0,138.5129,138.6125,138.3039,138.3536,2939.0
2022-08-08 13:30:00,138.9,139.25,138.9,139.25,2012.0,138.2641,138.6125,138.2641,138.6125,2012.0
2022-08-08 13:35:00,139.21,139.21,138.88,139.03,5368.0,138.5726,138.5726,138.2441,138.3935,5368.0
2022-08-08 13:40:00,138.92,139.18,138.91,139.18,2522.0,138.284,138.5428,138.274,138.5428,2522.0
2022-08-08 13:45:00,139.08,139.23,139.02,139.22,4003.0,138.4432,138.5925,138.3835,138.5826,4003.0
2022-08-08 13:50:00,139.16,139.28,138.97,139.22,3106.0,138.5229,138.6423,138.3337,138.5826,3106.0
2022-08-08 13:55:00,139.26,139.35,139.11,139.28,5368.0,138.6224,138.712,138.4731,138.6423,5368.0
2022-08-08 14:00:00,139.24,139.36,139.02,139.24,22831.0,138.6025,138.722,138.3835,138.6025,22831.0
2022-08-08 14:05:00,139.21,139.25,138.81,139.0,19791.0,138.5726,138.6125,138.1745,138.3636,19791.0
2022-08-08 14:10:00,139.08,139.08,138.78,138.78,2409.0,138.4432,138.4432,138.1446,138.1446,2409.0
2022-08-08 14:15:00,138.8,138.8,138.36,138.59,3888.0,138.1645,138.1645,137.7265,137.9555,3888.0
2022-08-08 14:20:00,138.65,138.65,138.19,138.26,2972.0,138.0152,138.0152,137.5573,137.627,2972.0
2022-08-08 14:25:00,138.28,138.41,137.8,137.8,6590.0,137.6469,137.7763,137.1691,137.1691,6590.0
2022-08-08 14:30:00,137.94,137.99,137.64,137.65,7761.0,137.3085,137.3582,137.0098,137.0198,7761.0
2022-08-08 14:35:00,137.63,137.73,137.39,137.72,3689.0,136.9999,137.0994,136.761,137.0895,3689.0
2022-08-08 14:40:00,137.73,137.81,137.64,137.78,2807.0,137.0994,137.179,137.0098,137.1492,2807.0
2022-08-08 14:45:00,137.78,137.87,137.67,137.78,4405.0,137.1492,137.2388,137.0397,137.1492,4405.0
2022-08-08 14:50:00,137.78,137.78,137.35,137.36,3959.0,137.1492,137.1492,136.7212,136.7311,3959.0
2022-08-08 14:55:00,137.47,137.71,137.46,137.63,4125.0,136.8406,137.0795,136.8307,136.9999,4125.0
2022-08-08 15:00:00,137.52,137.95,137.52,137.93,3715.0,136.8904,137.3184,136.8904,137.2985,3715.0
2022-08-08 15:05:00,138.0,138.0,137.81,137.94,2600.0,137.3682,137.3682,137.179,137.3085,2600.0
2022-08-08 15:10:00,138.0,138.0,137.74,137.85,8384.0,137.3682,137.3682,137.1094,137.2189,8384.0
2022-08-08 15:15:00,137.86,137.91,137.49,137.65,6697.0,137.2288,137.2786,136.8605,137.0198,6697.0
2022-08-08 15:20:00,137.61,137.9,137.61,137.78,3943.0,136.98,137.2686,136.98,137.1492,3943.0
2022-08-08 15:25:00,137.84,137.92,137.8,137.8,5895.0,137.2089,137.2885,137.1691,137.1691,5895.0
2022-08-08 15:30:00,137.8,137.81,137.43,137.58,7603.0,137.1691,137.179,136.8008,136.9501,7603.0
2022-08-08 15:35:00,137.56,137.64,137.44,137.48,5601.0,136.9302,137.0098,136.8107,136.8506,5601.0
2022-08-08 15:40:00,137.47,137.57,137.39,137.53,13566.0,136.8406,136.9401,136.761,136.9003,13566.0
2022-08-08 15:45:00,137.55,137.7,137.5,137.54,21352.0,136.9202,137.0696,136.8705,136.9103,21352.0
2022-08-08 15:50:00,137.53,137.57,137.36,137.38,35110.0,136.9003,136.9401,136.7311,136.751,35110.0
2022-08-08 15:55:00,137.38,137.44,137.18,137.25,72678.0,136.751,136.8107,136.5519,136.6216,72678.0
2022-08-09 09:30:00,136.84,137.35,135.58,136.22,14642.0,136.2135,136.7212,134.9593,135.5963,14642.0
2022-08-09 09:35:00,136.42,137.56,136.31,137.14,5207.0,135.7954,136.9302,135.6859,136.5121,5207.0
2022-08-09 09:40:00,137.14,137.88,136.92,137.83,8196.0,136.5121,137.2487,136.2931,137.199,8196.0
2022-08-09 09:45:00,137.78,137.92,137.02,137.03,8967.0,137.1492,137.2885,136.3927,136.4026,8967.0
2022-08-09 09:50:00,137.38,137.38,136.48,137.02,8727.0,136.751,136.751,135.8551,136.3927,8727.0
2022-08-09 09:55:00,137.25,137.49,137.06,137.23,2300.0,136.6216,136.8605,136.4325,136.6017,2300.0
2022-08-09 10:00:00,137.15,137.55,137.15,137.55,1600.0,136.5221,136.9202,136.5221,136.9202,1600.0
2022-08-09 10:05:00,137.31,137.31,136.91,136.97,3671.0,136.6813,136.6813,136.2832,136.3429,3671.0
2022-08-09 10:10:00,136.93,137.14,136.46,136.64,5804.0,136.3031,136.5121,135.8352,136.0144,5804.0
2022-08-09 10:15:00,136.52,136.87,136.46,136.65,4263.0,135.895,136.2434,135.8352,136.0244,4263.0
2022-08-09 10:20:00,136.74,136.86,136.56,136.78,3500.0,136.1139,136.2334,135.9348,136.1538,3500.0
2022-08-09 10:25:00,136.87,137.18,136.72,137.17,7997.0,136.2434,136.5519,136.094,136.542,7997.0
2022-08-09 10:30:00,137.1,137.57,137.06,137.52,4552.0,136.4723,136.9401,136.4325,136.8904,4552.0
2022-08-09 10:35:00,137.5,137.65,137.5,137.61,3257.0,136.8705,137.0198,136.8705,136.98,3257.0
2022-08-09 10:40:00,137.61,137.75,137.47,137.75,3205.0,136.98,137.1193,136.8406,137.1193,3205.0
2022-08-09 10:45:00,137.72,137.72,137.26,137.26,3907.0,137.0895,137.0895,136.6316,136.6316,3907.0
2022-08-09 10:50:00,137.49,137.52,136.98,137.12,2499.0,136.8605,136.8904,136.3528,136.4922,2499.0
2022-08-09 10:55:00,137.06,137.09,136.93,137.06,2200.0,136.4325,136.4623,136.3031,136.4325,2200.0
2022-08-09 11:00:00,137.05,137.09,136.54,136.55,3039.0,136.4225,136.4623,135.9149,135.9248,3039.0
2022-08-09 11:05:00,136.62,136.71,136.44,136.66,3000.0,135.9945,136.0841,135.8153,136.0343,3000.0
2022-08-09 11:10:00,136.51,136.69,136.34,136.48,4534.0,135.885,136.0642,135.7158,135.8551,4534.0
2022-08-09 11:15:00,136.43,136.77,136.31,136.71,7597.0,135.8054,136.1438,135.6859,136.0841,7597.0
2022-08-09 11:20:00,136.8,137.08,136.56,136.65,3718.0,136.1737,136.4524,135.9348,136.0244,3718.0
2022-08-09 11:25:00,136.72,136.8,136.59,136.59,6355.0,136.094,136.1737,135.9646,135.9646,6355.0
2022-08-09 11:30:00,136.64,136.64,136.45,136.64,1121.0,136.0144,136.0144,135.8253,136.0144,1121.0
2022-08-09 11:35:00,136.62,136.66,136.46,136.49,2679.0,135.9945,136.0343,135.8352,135.8651,2679.0
2022-08-09 11:40:00,136.57,136.57,136.42,136.54,4226.0,135.9447,135.9447,135.7954,135.9149,4226.0
2022-08-09 11:45:00,136.48,136.6,136.43,136.53,2391.0,135.8551,135.9746,135.8054,135.9049,2391.0
2022-08-09 11:50:00,136.42,136.59,136.24,136.5,4375.0,135.7954,135.9646,135.6162,135.875,4375.0
2022-08-09 11:55:00,136.47,136.57,136.36,136.56,1704.0,135.8452,135.9447,135.7357,135.9348,1704.0
2022-08-09 12:00:00,136.59,136.6,136.37,136.42,1384.0,135.9646,135.9746,135.7456,135.7954,1384.0
2022-08-09 12:05:00,136.61,136.87,136.6,136.8,2901.0,135.9845,136.2434,135.9746,136.1737,2901.0
2022-08-09 12:10:00,136.68,136.77,136.56,136.69,1498.0,136.0542,136.1438,135.9348,136.0642,1498.0
2022-08-09 12:15:00,136.7,136.97,136.7,136.79,1804.0,136.0741,136.3429,136.0741,136.1637,1804.0
2022-08-09 12:20:00,136.82,136.82,136.56,136.68,3095.0,136.1936,136.1936,135.9348,136.0542,3095.0
2022-08-09 12:25:00,136.74,136.9,136.41,136.55,1780.0,136.1139,136.2732,135.7855,135.9248,1780.0
2022-08-09 12:30:00,136.44,136.49,136.26,136.37,4138.0,135.8153,135.8651,135.6361,135.7456,4138.0
2022-08-09 12:35:00,136.26,136.37,136.22,136.34,2015.0,135.6361,135.7456,135.5963,135.7158,2015.0
2022-08-09 12:40:00,136.22,136.27,135.88,135.89,5824.0,135.5963,135.6461,135.2579,135.2678,5824.0
2022-08-09 12:45:00,135.98,136.07,135.85,135.85,3575.0,135.3574,135.447,135.228,135.228,3575.0
2022-08-09 12:50:00,135.94,136.03,135.8,135.83,3917.0,135.3176,135.4072,135.1783,135.2081,3917.0
2022-08-09 12:55:00,135.82,135.94,135.82,135.94,3509.0,135.1982,135.3176,135.1982,135.3176,3509.0
2022-08-09 13:00:00,136.0,136.02,135.86,135.95,1400.0,135.3773,135.3972,135.238,135.3276,1400.0
2022-08-09 13:05:00,135.87,136.06,135.86,135.94,3045.0,135.2479,135.4371,135.238,135.3176,3045.0
2022-08-09 13:10:00,136.04,136.22,135.95,136.17,2983.0,135.4172,135.5963,135.3276,135.5466,2983.0
2022-08-09 13:15:00,136.19,136.2,136.04,136.14,3032.0,135.5665,135.5764,135.4172,135.5167,3032.0
2022-08-09 13:20:00,136.13,136.38,136.06,136.38,2843.0,135.5067,135.7556,135.4371,135.7556,2843.0
2022-08-09 13:25:00,136.42,136.54,136.25,136.54,2732.0,135.7954,135.9149,135.6262,135.9149,2732.0
2022-08-09 13:30:00,136.51,136.51,136.32,136.32,3029.0,135.885,135.885,135.6959,135.6959,3029.0
2022-08-09 13:35:00,136.34,136.47,136.25,136.37,1391.0,135.7158,135.8452,135.6262,135.7456,1391.0
2022-08-09 13:40:00,136.25,136.41,136.25,136.4,2725.0,135.6262,135.7855,135.6262,135.7755,2725.0
2022-08-09 13:45:00,136.36,136.47,136.31,136.46,2868.0,135.7357,135.8452,135.6859,135.8352,2868.0
2022-08-09 13:50:00,136.52,136.58,136.44,136.5,1142.0,135.895,135.9547,135.8153,135.875,1142.0
2022-08-09 13:55:00,136.52,136.55,136.34,136.36,2040.0,135.895,135.9248,135.7158,135.7357,2040.0
2022-08-09 14:00:00,136.4,136.5,136.35,136.5,2552.0,135.7755,135.875,135.7257,135.875,2552.0
2022-08-09 14:05:00,136.4,136.46,136.3,136.43,2880.0,135.7755,135.8352,135.676,135.8054,2880.0
2022-08-09 14:10:00,136.47,136.47,136.24,136.24,2244.0,135.8452,135.8452,135.6162,135.6162,2244.0
2022-08-09 14:15:00,136.25,136.29,136.14,136.14,3553.0,135.6262,135.666,135.5167,135.5167,3553.0
2022-08-09 14:20:00,136.18,136.19,135.87,136.01,3023.0,135.5565,135.5665,135.2479,135.3873,3023.0
2022-08-09 14:25:00,136.04,136.06,135.93,136.04,1800.0,135.4172,135.4371,135.3077,135.4172,1800.0
2022-08-09 14:30:00,136.0,136.16,135.95,136.06,11937.0,135.3773,135.5366,135.3276,135.4371,11937.0
2022-08-09 14:35:00,136.1,136.1,135.87,135.96,2170.0,135.4769,135.4769,135.2479,135.3375,2170.0
2022-08-09 14:40:00,135.96,136.03,135.82,136.03,4567.0,135.3375,135.4072,135.1982,135.4072,4567.0
2022-08-09 14:45:00,136.0,136.07,135.95,136.05,2971.0,135.3773,135.447,135.3276,135.4271,2971.0
2022-08-09 14:50:00,136.04,136.12,135.98,136.12,1669.0,135.4172,135.4968,135.3574,135.4968,1669.0
2022-08-09 14:55:00,136.11,136.25,136.06,136.15,2310.0,135.4868,135.6262,135.4371,135.5266,2310.0
2022-08-09 15:00:00,136.18,136.18,136.04,136.06,3660.0,135.5565,135.5565,135.4172,135.4371,3660.0
2022-08-09 15:05:00,136.07,136.07,135.97,136.04,2398.0,135.447,135.447,135.3475,135.4172,2398.0
2022-08-09 15:10:00,135.97,136.07,135.72,135.72,4009.0,135.3475,135.447,135.0986,135.0986,4009.0
2022-08-09 15:15:00,135.77,136.12,135.7,136.12,5645.0,135.1484,135.4968,135.0787,135.4968,5645.0
2022-08-09 15:20:00,136.08,136.23,136.05,136.23,3472.0,135.457,135.6063,135.4271,135.6063,3472.0
2022-08-09 15:25:00,136.16,136.28,136.05,136.17,3737.0,135.5366,135.6561,135.4271,135.5466,3737.0
2022-08-09 15:30:00,136.2,136.22,136.07,136.09,6293.0,135.5764,135.5963,135.447,135.4669,6293.0
2022-08-09 15:35:00,136.15,136.2,136.04,136.1,8799.0,135.5266,135.5764,135.4172,135.4769,8799.0
2022-08-09 15:40:00,136.12,136.17,135.96,135.97,7162.0,135.4968,135.5466,135.3375,135.3475,7162.0
2022-08-09 15:45:00,135.99,136.03,135.78,135.92,12126.0,135.3674,135.4072,135.1583,135.2977,12126.0
2022-08-09 15:50:00,136.04,136.1,135.88,135.89,13988.0,135.4172,135.4769,135.2579,135.2678,13988.0
2022-08-09 15:55:00,135.87,135.87,135.61,135.85,51695.0,135.2479,135.2479,134.9891,135.228,51695.0
2022-08-10 09:30:00,137.79,139.0,137.56,138.32,16147.0,137.1591,138.3636,136.9302,137.6867,16147.0
2022-08-10 09:35:00,138.07,138.86,138.07,138.86,3850.0,137.4379,138.2242,137.4379,138.2242,3850.0
2022-08-10 09:40:00,138.87,138.97,138.02,138.78,6384.0,138.2342,138.3337,137.3881,138.1446,6384.0
2022-08-10 09:45:00,138.68,138.9,138.46,138.81,3400.0,138.0451,138.2641,137.8261,138.1745,3400.0
2022-08-10 09:50:00,138.69,138.72,137.9,137.99,5377.0,138.055,138.0849,137.2686,137.3582,5377.0
2022-08-10 09:55:00,137.99,138.09,137.82,138.08,3779.0,137.3582,137.4578,137.189,137.4478,3779.0
2022-08-10 10:00:00,138.13,138.78,138.12,138.77,5454.0,137.4976,138.1446,137.4876,138.1347,5454.0
2022-08-10 10:05:00,138.83,138.97,138.69,138.8,4365.0,138.1944,138.3337,138.055,138.1645,4365.0
2022-08-10 10:10:00,138.73,138.96,138.37,138.52,9373.0,138.0948,138.3238,137.7365,137.8858,9373.0
2022-08-10 10:15:00,138.4,138.59,138.17,138.17,4271.0,137.7663,137.9555,137.5374,137.5374,4271.0
2022-08-10 10:20:00,138.17,138.6,138.17,138.59,3510.0,137.5374,137.9654,137.5374,137.9555,3510.0
2022-08-10 10:25:00,138.56,138.59,138.46,138.53,4501.0,137.9256,137.9555,137.8261,137.8958,4501.0
2022-08-10 10:30:00,138.61,139.34,138.61,139.34,1515.0,137.9754,138.702,137.9754,138.702,1515.0
2022-08-10 10:35:00,139.33,139.53,139.25,139.51,4512.0,138.6921,138.8912,138.6125,138.8713,4512.0
2022-08-10 10:40:00,139.53,139.84,139.5,139.63,6016.0,138.8912,139.1998,138.8613,138.9907,6016.0
2022-08-10 10:45:00,139.74,139.75,139.38,139.46,3834.0,139.1002,139.1102,138.7419,138.8215,3834.0
2022-08-10 10:50:00,139.34,139.35,138.79,138.79,9090.0,138.702,138.712,138.1546,138.1546,9090.0
2022-08-10 10:55:00,139.0,139.23,139.0,139.15,20894.0,138.3636,138.5925,138.3636,138.5129,20894.0
2022-08-10 11:00:00,139.3,139.6,139.23,139.47,10756.0,138.6622,138.9609,138.5925,138.8314,10756.0
2022-08-10 11:05:00,139.47,139.55,139.2,139.28,18553.0,138.8314,138.9111,138.5627,138.6423,18553.0
2022-08-10 11:10:00,139.27,139.36,139.1,139.36,6421.0,138.6324,138.722,138.4631,138.722,6421.0
2022-08-10 11:15:00,139.36,139.51,139.23,139.31,26959.0,138.722,138.8713,138.5925,138.6722,26959.0
2022-08-10 11:20:00,139.36,140.12,139.34,140.12,75369.0,138.722,139.4785,138.702,139.4785,75369.0
2022-08-10 11:25:00,140.12,140.53,140.12,140.37,10520.0,139.4785,139.8866,139.4785,139.7273,10520.0
2022-08-10 11:30:00,140.48,140.48,139.8,139.8,8486.0,139.8368,139.8368,139.1599,139.1599,8486.0
2022-08-10 11:35:00,139.81,139.82,139.28,139.34,79918.0,139.1699,139.1798,138.6423,138.702,79918.0
2022-08-10 11:40:00,139.43,139.77,139.43,139.65,6391.0,138.7916,139.1301,138.7916,139.0106,6391.0
2022-08-10 11:45:00,139.72,139.72,139.4,139.54,4352.0,139.0803,139.0803,138.7618,138.9011,4352.0
2022-08-10 11:50:00,139.54,139.57,139.15,139.3,8223.0,138.9011,138.931,138.5129,138.6622,8223.0
2022-08-10 11:55:00,139.26,139.6,139.26,139.44,2747.0,138.6224,138.9609,138.6224,138.8016,2747.0
2022-08-10 12:00:00,139.44,139.53,139.32,139.33,3341.0,138.8016,138.8912,138.6821,138.6921,3341.0
2022-08-10 12:05:00,139.26,139.43,139.26,139.33,6875.0,138.6224,138.7916,138.6224,138.6921,6875.0
2022-08-10 12:10:00,139.36,139.66,139.36,139.61,12297.0,138.722,139.0206,138.722,138.9708,12297.0
2022-08-10 12:15:00,139.65,139.65,139.43,139.44,5828.0,139.0106,139.0106,138.7916,138.8016,5828.0
2022-08-10 12:20:00,139.5,139.53,139.43,139.49,6205.0,138.8613,138.8912,138.7916,138.8514,6205.0
2022-08-10 12:25:00,139.53,139.65,139.45,139.63,4980.0,138.8912,139.0106,138.8115,138.9907,4980.0
2022-08-10 12:30:00,139.69,139.82,139.59,139.61,3937.0,139.0504,139.1798,138.9509,138.9708,3937.0
2022-08-10 12:35:00,139.67,139.98,139.66,139.93,7317.0,139.0305,139.3391,139.0206,139.2893,7317.0
2022-08-10 12:40:00,139.88,139.96,139.71,139.92,3882.0,139.2396,139.3192,139.0703,139.2794,3882.0
2022-08-10 12:45:00,139.97,139.97,139.73,139.73,3544.0,139.3292,139.3292,139.0903,139.0903,3544.0
2022-08-10 12:50:00,139.78,139.82,139.69,139.79,8607.0,139.14,139.1798,139.0504,139.15,8607.0
2022-08-10 12:55:00,139.78,139.92,139.78,139.82,5523.0,139.14,139.2794,139.14,139.1798,5523.0
2022-08-10 13:00:00,139.82,139.9,139.79,139.86,2045.0,139.1798,139.2595,139.15,139.2197,2045.0
2022-08-10 13:05:00,139.9,140.2,139.9,140.2,2867.0,139.2595,139.5581,139.2595,139.5581,2867.0
2022-08-10 13:10:00,140.2,140.23,140.09,140.09,2386.0,139.5581,139.588,139.4486,139.4486,2386.0
2022-08-10 13:15:00,140.09,140.17,140.04,140.09,3578.0,139.4486,139.5282,139.3988,139.4486,3578.0
2022-08-10 13:20:00,140.06,140.25,140.05,140.23,3046.0,139.4187,139.6079,139.4088,139.588,3046.0
2022-08-10 13:25:00,140.27,140.27,139.96,140.1,5431.0,139.6278,139.6278,139.3192,139.4586,5431.0
2022-08-10 13:30:00,140.1,140.11,139.46,139.67,13717.0,139.4586,139.4685,138.8215,139.0305,13717.0
2022-08-10 13:35:00,139.6,139.73,139.49,139.73,9387.0,138.9609,139.0903,138.8514,139.0903,9387.0
2022-08-10 13:40:00,139.72,139.78,139.61,139.78,1953.0,139.0803,139.14,138.9708,139.14,1953.0
2022-08-10 13:45:00,139.78,140.06,139.78,140.0,6724.0,139.14,139.4187,139.14,139.359,6724.0
2022-08-10 13:50:00,140.05,140.13,139.95,140.1,10244.0,139.4088,139.4884,139.3093,139.4586,10244.0
2022-08-10 13:55:00,140.04,140.11,140.0,140.02,5909.0,139.3988,139.4685,139.359,139.3789,5909.0
2022-08-10 14:00:00,139.98,140.12,139.93,140.02,7918.0,139.3391,139.4785,139.2893,139.3789,7918.0
2022-08-10 14:05:00,140.02,140.04,139.97,140.01,6280.0,139.3789,139.3988,139.3292,139.369,6280.0
2022-08-10 14:10:00,140.01,140.08,139.98,139.99,3390.0,139.369,139.4387,139.3391,139.3491,3390.0
2022-08-10 14:15:00,140.0,140.08,139.86,140.06,8763.0,139.359,139.4387,139.2197,139.4187,8763.0
2022-08-10 14:20:00,140.0,140.16,139.99,140.13,2861.0,139.359,139.5183,139.3491,139.4884,2861.0
2022-08-10 14:25:00,140.13,140.15,139.8,139.91,6715.0,139.4884,139.5083,139.1599,139.2694,6715.0
2022-08-10 14:30:00,139.85,139.88,139.76,139.78,3001.0,139.2097,139.2396,139.1201,139.14,3001.0
2022-08-10 14:35:00,139.76,139.94,139.76,139.78,11022.0,139.1201,139.2993,139.1201,139.14,11022.0
2022-08-10 14:40:00,139.8,139.92,139.8,139.81,3749.0,139.1599,139.2794,139.1599,139.1699,3749.0
2022-08-10 14:45:00,139.77,140.0,139.77,139.99,13913.0,139.1301,139.359,139.1301,139.3491,13913.0
2022-08-10 14:50:00,140.0,140.05,139.89,140.05,5548.0,139.359,139.4088,139.2495,139.4088,5548.0
2022-08-10 14:55:00,139.96,140.02,139.8,139.87,4412.0,139.3192,139.3789,139.1599,139.2296,4412.0
2022-08-10 15:00:00,139.92,139.98,139.84,139.87,3773.0,139.2794,139.3391,139.1998,139.2296,3773.0
2022-08-10 15:05:00,139.92,140.02,139.8,140.0,10067.0,139.2794,139.3789,139.1599,139.359,10067.0
2022-08-10 15:10:00,139.99,140.03,139.85,139.89,8367.0,139.3491,139.3889,139.2097,139.2495,8367.0
2022-08-10 15:15:00,139.91,139.91,139.76,139.9,2500.0,139.2694,139.2694,139.1201,139.2595,2500.0
2022-08-10 15:20:00,139.86,139.97,139.79,139.93,4496.0,139.2197,139.3292,139.15,139.2893,4496.0
2022-08-10 15:25:00,139.96,140.26,139.92,140.17,8435.0,139.3192,139.6178,139.2794,139.5282,8435.0
2022-08-10 15:30:00,140.15,140.15,139.89,139.99,9540.0,139.5083,139.5083,139.2495,139.3491,9540.0
2022-08-10 15:35:00,139.99,140.16,139.98,140.16,14042.0,139.3491,139.5183,139.3391,139.5183,14042.0
2022-08-10 15:40:00,140.16,140.37,140.14,140.36,22721.0,139.5183,139.7273,139.4984,139.7174,22721.0
2022-08-10 15:45:00,140.34,140.48,140.27,140.39,13763.0,139.6975,139.8368,139.6278,139.7472,13763.0
2022-08-10 15:50:00,140.42,140.5,140.34,140.45,40938.0,139.7771,139.8567,139.6975,139.807,40938.0
2022-08-10 15:55:00,140.44,140.44,140.13,140.2,69955.0,139.797,139.797,139.4884,139.5581,69955.0
2022-08-11 09:30:00,142.07,142.65,141.72,142.34,22656.0,141.4195,141.9969,141.0711,141.6883,22656.0
2022-08-11 09:35:00,142.62,142.68,141.67,142.68,8251.0,141.967,142.0268,141.0214,142.0268,8251.0
2022-08-11 09:40:00,142.66,142.74,142.03,142.34,6478.0,142.0068,142.0865,141.3797,141.6883,6478.0
2022-08-11 09:45:00,142.37,142.67,142.0,142.67,7519.0,141.7182,142.0168,141.3499,142.0168,7519.0
2022-08-11 09:50:00,142.43,142.68,142.27,142.28,6816.0,141.7779,142.0268,141.6186,141.6286,6816.0
2022-08-11 09:55:00,142.28,142.28,141.86,141.86,3455.0,141.6286,141.6286,141.2105,141.2105,3455.0
2022-08-11 10:00:00,141.69,141.78,141.33,141.68,9672.0,141.0413,141.1309,140.6829,141.0313,9672.0
2022-08-11 10:05:00,141.75,141.8,141.13,141.13,5757.0,141.101,141.1508,140.4838,140.4838,5757.0
2022-08-11 10:10:00,141.04,141.07,140.76,140.85,4554.0,140.3943,140.4241,140.1155,140.2051,4554.0
2022-08-11 10:15:00,140.87,141.55,140.78,141.34,15527.0,140.225,140.9019,140.1355,140.6929,15527.0
2022-08-11 10:20:00,141.42,141.43,141.08,141.16,6368.0,140.7725,140.7825,140.4341,140.5137,6368.0
2022-08-11 10:25:00,141.27,141.36,141.08,141.1,7147.0,140.6232,140.7128,140.4341,140.454,7147.0
2022-08-11 10:30:00,141.26,141.61,141.19,141.34,4347.0,140.6133,140.9617,140.5436,140.6929,4347.0
2022-08-11 10:35:00,141.42,141.66,141.38,141.38,4720.0,140.7725,141.0114,140.7327,140.7327,4720.0
2022-08-11 10:40:00,141.2,141.3,140.93,141.3,3582.0,140.5535,140.6531,140.2848,140.6531,3582.0
2022-08-11 10:45:00,141.21,141.41,141.14,141.38,5384.0,140.5635,140.7626,140.4938,140.7327,5384.0
2022-08-11 10:50:00,141.38,141.67,141.37,141.67,4026.0,140.7327,141.0214,140.7227,141.0214,4026.0
2022-08-11 10:55:00,141.56,141.75,141.45,141.45,3616.0,140.9119,141.101,140.8024,140.8024,3616.0
2022-08-11 11:00:00,141.51,141.58,141.39,141.42,2702.0,140.8621,140.9318,140.7427,140.7725,2702.0
2022-08-11 11:05:00,141.53,141.69,141.41,141.49,8024.0,140.882,141.0413,140.7626,140.8422,8024.0
2022-08-11 11:10:00,141.44,141.52,141.19,141.29,2593.0,140.7924,140.8721,140.5436,140.6431,2593.0
2022-08-11 11:15:00,141.47,141.73,141.28,141.28,3426.0,140.8223,141.0811,140.6332,140.6332,3426.0
2022-08-11 11:20:00,141.25,141.66,141.25,141.66,2984.0,140.6033,141.0114,140.6033,141.0114,2984.0
2022-08-11 11:25:00,141.69,141.76,141.54,141.76,3153.0,141.0413,141.111,140.892,141.111,3153.0
2022-08-11 11:30:00,141.74,141.77,141.41,141.41,4429.0,141.0911,141.1209,140.7626,140.7626,4429.0
2022-08-11 11:35:00,141.28,141.42,141.24,141.42,1500.0,140.6332,140.7725,140.5933,140.7725,1500.0
2022-08-11 11:40:00,141.47,141.56,141.3,141.32,5211.0,140.8223,140.9119,140.6531,140.673,5211.0
2022-08-11 11:45:00,141.27,141.34,141.11,141.11,2540.0,140.6232,140.6929,140.4639,140.4639,2540.0
2022-08-11 11:50:00,141.06,141.06,140.79,140.92,3831.0,140.4142,140.4142,140.1454,140.2748,3831.0
2022-08-11 11:55:00,140.91,141.15,140.9,141.07,3547.0,140.2649,140.5038,140.2549,140.4241,3547.0
2022-08-11 12:00:00,141.06,141.27,141.01,141.05,2709.0,140.4142,140.6232,140.3644,140.4042,2709.0
2022-08-11 12:05:00,141.05,141.15,141.04,141.1,2908.0,140.4042,140.5038,140.3943,140.454,2908.0
2022-08-11 12:10:00,141.06,141.13,140.86,141.13,3387.0,140.4142,140.4838,140.2151,140.4838,3387.0
2022-08-11 12:15:00,141.09,141.14,140.99,141.0,3386.0,140.444,140.4938,140.3445,140.3544,3386.0
2022-08-11 12:20:00,140.99,141.12,140.95,141.04,3360.0,140.3445,140.4739,140.3047,140.3943,3360.0
2022-08-11 12:25:00,141.12,141.23,141.08,141.23,2183.0,140.4739,140.5834,140.4341,140.5834,2183.0
2022-08-11 12:30:00,141.22,141.39,141.22,141.39,2518.0,140.5734,140.7427,140.5734,140.7427,2518.0
2022-08-11 12:35:00,141.4,141.48,141.37,141.48,1200.0,140.7526,140.8322,140.7227,140.8322,1200.0
2022-08-11 12:40:00,141.49,141.49,141.22,141.26,4088.0,140.8422,140.8422,140.5734,140.6133,4088.0
2022-08-11 12:45:00,141.27,141.33,141.16,141.16,2965.0,140.6232,140.6829,140.5137,140.5137,2965.0
2022-08-11 12:50:00,141.1,141.65,141.1,141.65,13289.0,140.454,141.0015,140.454,141.0015,13289.0
2022-08-11 12:55:00,141.71,141.88,141.63,141.85,10447.0,141.0612,141.2304,140.9816,141.2006,10447.0
2022-08-11 13:00:00,141.84,141.96,141.72,141.72,2861.0,141.1906,141.31,141.0711,141.0711,2861.0
2022-08-11 13:05:00,141.71,141.71,141.58,141.68,3786.0,141.0612,141.0612,140.9318,141.0313,3786.0
2022-08-11 13:10:00,141.8,141.8,141.49,141.49,5713.0,141.1508,141.1508,140.8422,140.8422,5713.0
2022-08-11 13:15:00,141.59,141.77,141.53,141.72,4601.0,140.9417,141.1209,140.882,141.0711,4601.0
2022-08-11 13:20:00,141.71,141.85,141.62,141.81,6591.0,141.0612,141.2006,140.9716,141.1607,6591.0
2022-08-11 13:25:00,141.86,141.94,141.74,141.74,2539.0,141.2105,141.2901,141.0911,141.0911,2539.0
2022-08-11 13:30:00,141.77,141.92,141.69,141.76,3028.0,141.1209,141.2702,141.0413,141.111,3028.0
2022-08-11 13:35:00,141.64,141.73,141.53,141.72,2869.0,140.9915,141.0811,140.882,141.0711,2869.0
2022-08-11 13:40:00,141.68,141.7,141.55,141.59,5240.0,141.0313,141.0512,140.9019,140.9417,5240.0
2022-08-11 13:45:00,141.59,141.59,141.42,141.45,4019.0,140.9417,140.9417,140.7725,140.8024,4019.0
2022-08-11 13:50:00,141.47,141.51,141.4,141.45,2414.0,140.8223,140.8621,140.7526,140.8024,2414.0
2022-08-11 13:55:00,141.46,141.53,141.42,141.49,3002.0,140.8123,140.882,140.7725,140.8422,3002.0
2022-08-11 14:00:00,141.49,141.54,141.39,141.41,2825.0,140.8422,140.892,140.7427,140.7626,2825.0
2022-08-11 14:05:00,141.38,141.55,141.37,141.48,2271.0,140.7327,140.9019,140.7227,140.8322,2271.0
2022-08-11 14:10:00,141.47,141.54,141.38,141.41,1539.0,140.8223,140.892,140.7327,140.7626,1539.0
2022-08-11 14:15:00,141.38,141.75,141.38,141.72,6345.0,140.7327,141.101,140.7327,141.0711,6345.0
2022-08-11 14:20:00,141.72,141.77,141.61,141.69,2157.0,141.0711,141.1209,140.9617,141.0413,2157.0
2022-08-11 14:25:00,141.75,141.8,141.65,141.65,1501.0,141.101,141.1508,141.0015,141.0015,1501.0
2022-08-11 14:30:00,141.66,141.69,141.44,141.45,2423.0,141.0114,141.0413,140.7924,140.8024,2423.0
2022-08-11 14:35:00,141.44,141.55,141.38,141.38,3615.0,140.7924,140.9019,140.7327,140.7327,3615.0
2022-08-11 14:40:00,141.36,141.36,141.15,141.24,9721.0,140.7128,140.7128,140.5038,140.5933,9721.0
2022-08-11 14:45:00,141.39,141.39,141.24,141.31,2096.0,140.7427,140.7427,140.5933,140.663,2096.0
2022-08-11 14:50:00,141.24,141.26,141.01,141.03,2512.0,140.5933,140.6133,140.3644,140.3843,2512.0
2022-08-11 14:55:00,141.1,141.26,141.01,141.18,3410.0,140.454,140.6133,140.3644,140.5336,3410.0
2022-08-11 15:00:00,141.15,141.21,141.06,141.21,2501.0,140.5038,140.5635,140.4142,140.5635,2501.0
2022-08-11 15:05:00,141.21,141.45,141.14,141.31,5438.0,140.5635,140.8024,140.4938,140.663,5438.0
2022-08-11 15:10:00,141.31,141.31,140.96,141.13,5794.0,140.663,140.663,140.3146,140.4838,5794.0
2022-08-11 15:15:00,141.14,141.48,141.1,141.33,6348.0,140.4938,140.8322,140.454,140.6829,6348.0
2022-08-11 15:20:00,141.32,141.43,141.2,141.25,4919.0,140.673,140.7825,140.5535,140.6033,4919.0
2022-08-11 15:25:00,141.3,141.53,141.3,141.43,6460.0,140.6531,140.882,140.6531,140.7825,6460.0
2022-08-11 15:30:00,141.44,141.59,141.33,141.44,11882.0,140.7924,140.9417,140.6829,140.7924,11882.0
2022-08-11 15:35:00,141.44,141.44,141.22,141.3,8307.0,140.7924,140.7924,140.5734,140.6531,8307.0
2022-08-11 15:40:00,141.28,141.31,141.06,141.06,10669.0,140.6332,140.663,140.4142,140.4142,10669.0
2022-08-11 15:45:00,141.06,141.17,141.04,141.14,13690.0,140.4142,140.5237,140.3943,140.4938,13690.0
2022-08-11 15:50:00,141.14,141.4,141.14,141.33,26823.0,140.4938,140.7526,140.4938,140.6829,26823.0
2022-08-11 15:55:00,141.35,141.35,141.15,141.23,68754.0,140.7028,140.7028,140.5038,140.5834,68754.0
2022-08-12 09:30:00,141.36,141.93,141.19,141.45,11456.0,140.7128,141.2802,140.5436,140.8024,11456.0
2022-08-12 09:35:00,141.26,141.53,141.01,141.36,13311.0,140.6133,140.882,140.3644,140.7128,13311.0
2022-08-12 09:40:00,141.41,141.71,141.41,141.71,654.0,140.7626,141.0612,140.7626,141.0612,654.0
2022-08-12 09:45:00,141.86,141.94,141.14,141.31,4030.0,141.2105,141.2901,140.4938,140.663,4030.0
2022-08-12 09:50:00,141.44,141.73,141.32,141.53,2679.0,140.7924,141.0811,140.673,140.882,2679.0
2022-08-12 09:55:00,141.55,141.9,141.37,141.9,1000.0,140.9019,141.2503,140.7227,141.2503,1000.0
2022-08-12 10:00:00,141.61,141.72,141.29,141.72,2701.0,140.9617,141.0711,140.6431,141.0711,2701.0
2022-08-12 10:05:00,141.84,141.84,141.38,141.65,1200.0,141.1906,141.1906,140.7327,141.0015,1200.0
2022-08-12 10:10:00,141.69,142.11,141.64,142.11,12658.0,141.0413,141.4594,140.9915,141.4594,12658.0
2022-08-12 10:15:00,141.99,142.23,141.89,141.89,4789.0,141.3399,141.5788,141.2404,141.2404,4789.0
2022-08-12 10:20:00,141.96,142.95,141.71,142.93,14455.0,141.31,142.2955,141.0612,142.2756,14455.0
2022-08-12 10:25:00,142.84,143.27,142.45,142.49,23491.0,142.186,142.6141,141.7978,141.8376,23491.0
2022-08-12 10:30:00,142.55,142.69,142.29,142.54,6630.0,141.8973,142.0367,141.6385,141.8874,6630.0
2022-08-12 10:35:00,142.55,142.66,142.35,142.39,6752.0,141.8973,142.0068,141.6983,141.7381,6752.0
2022-08-12 10:40:00,142.45,142.49,142.13,142.22,2976.0,141.7978,141.8376,141.4793,141.5689,2976.0
2022-08-12 10:45:00,142.17,142.22,141.87,141.87,3074.0,141.5191,141.5689,141.2205,141.2205,3074.0
2022-08-12 10:50:00,141.93,141.98,141.84,141.85,2300.0,141.2802,141.33,141.1906,141.2006,2300.0
2022-08-12 10:55:00,141.92,141.99,141.6,141.63,6672.0,141.2702,141.3399,140.9517,140.9816,6672.0
2022-08-12 11:00:00,141.54,141.72,141.32,141.72,4798.0,140.892,141.0711,140.673,141.0711,4798.0
2022-08-12 11:05:00,141.69,141.98,141.68,141.82,3138.0,141.0413,141.33,141.0313,141.1707,3138.0
2022-08-12 11:10:00,141.79,141.84,141.76,141.78,1418.0,141.1408,141.1906,141.111,141.1309,1418.0
2022-08-12 11:15:00,141.78,142.36,141.78,142.32,29703.0,141.1309,141.7082,141.1309,141.6684,29703.0
2022-08-12 11:20:00,142.26,142.51,142.21,142.24,2914.0,141.6087,141.8575,141.5589,141.5888,2914.0
2022-08-12 11:25:00,142.27,142.27,142.15,142.16,2203.0,141.6186,141.6186,141.4992,141.5091,2203.0
2022-08-12 11:30:00,142.21,142.28,142.15,142.19,3000.0,141.5589,141.6286,141.4992,141.539,3000.0
2022-08-12 11:35:00,142.14,142.15,141.99,142.03,4183.0,141.4892,141.4992,141.3399,141.3797,4183.0
2022-08-12 11:40:00,141.99,142.0,141.84,141.95,3299.0,141.3399,141.3499,141.1906,141.3001,3299.0
2022-08-12 11:45:00,141.89,141.99,141.86,141.92,2002.0,141.2404,141.3399,141.2105,141.2702,2002.0
2022-08-12 11:50:00,141.92,142.07,141.89,141.93,2535.0,141.2702,141.4195,141.2404,141.2802,2535.0
2022-08-12 11:55:00,141.94,142.05,141.75,141.75,1905.0,141.2901,141.3996,141.101,141.101,1905.0
2022-08-12 12:00:00,141.81,141.9,141.73,141.9,6998.0,141.1607,141.2503,141.0811,141.2503,6998.0
2022-08-12 12:05:00,141.8,141.92,141.78,141.82,1712.0,141.1508,141.2702,141.1309,141.1707,1712.0
2022-08-12 12:10:00,141.85,141.98,141.85,141.89,3943.0,141.2006,141.33,141.2006,141.2404,3943.0
2022-08-12 12:15:00,141.94,142.07,141.9,141.9,1821.0,141.2901,141.4195,141.2503,141.2503,1821.0
2022-08-12 12:20:00,141.98,142.07,141.89,141.89,3605.0,141.33,141.4195,141.2404,141.2404,3605.0
2022-08-12 12:25:00,142.03,142.1,141.89,142.1,4188.0,141.3797,141.4494,141.2404,141.4494,4188.0
2022-08-12 12:30:00,142.15,142.28,142.13,142.13,1150.0,141.4992,141.6286,141.4793,141.4793,1150.0
2022-08-12 12:35:00,142.2,142.2,142.03,142.16,2466.0,141.5489,141.5489,141.3797,141.5091,2466.0
2022-08-12 12:40:00,142.14,142.18,142.0,142.05,2338.0,141.4892,141.529,141.3499,141.3996,2338.0
2022-08-12 12:45:00,142.05,142.09,141.84,141.88,2796.0,141.3996,141.4395,141.1906,141.2304,2796.0
2022-08-12 12:50:00,141.9,142.07,141.86,141.98,8615.0,141.2503,141.4195,141.2105,141.33,8615.0
2022-08-12 12:55:00,141.97,142.05,141.97,142.05,1939.0,141.32,141.3996,141.32,141.3996,1939.0
2022-08-12 13:00:00,142.15,142.18,142.0,142.09,4701.0,141.4992,141.529,141.3499,141.4395,4701.0
2022-08-12 13:05:00,142.12,142.61,142.12,142.31,8952.0,141.4693,141.9571,141.4693,141.6584,8952.0
2022-08-12 13:10:00,142.34,142.34,142.14,142.15,1365.0,141.6883,141.6883,141.4892,141.4992,1365.0
2022-08-12 13:15:00,142.05,142.13,142.05,142.12,1150.0,141.3996,141.4793,141.3996,141.4693,1150.0
2022-08-12 13:20:00,142.13,142.15,141.95,141.96,4711.0,141.4793,141.4992,141.3001,141.31,4711.0
2022-08-12 13:25:00,142.0,142.1,141.83,141.89,6236.0,141.3499,141.4494,141.1806,141.2404,6236.0
2022-08-12 13:30:00,141.95,142.05,141.94,141.99,5029.0,141.3001,141.3996,141.2901,141.3399,5029.0
2022-08-12 13:35:00,142.02,142.03,141.93,142.02,2311.0,141.3698,141.3797,141.2802,141.3698,2311.0
2022-08-12 13:40:00,141.96,142.08,141.96,142.02,2680.0,141.31,141.4295,141.31,141.3698,2680.0
2022-08-12 13:45:00,142.05,142.05,141.98,141.99,1300.0,141.3996,141.3996,141.33,141.3399,1300.0
2022-08-12 13:50:00,142.04,142.15,142.04,142.06,2724.0,141.3897,141.4992,141.3897,141.4096,2724.0
2022-08-12 13:55:00,142.09,142.13,142.09,142.11,1748.0,141.4395,141.4793,141.4395,141.4594,1748.0
2022-08-12 14:00:00,142.05,142.1,142.03,142.08,1935.0,141.3996,141.4494,141.3797,141.4295,1935.0
2022-08-12 14:05:00,142.07,142.07,141.98,142.03,2210.0,141.4195,141.4195,141.33,141.3797,2210.0
2022-08-12 14:10:00,142.01,142.03,141.92,142.03,2356.0,141.3598,141.3797,141.2702,141.3797,2356.0
2022-08-12 14:15:00,142.0,142.26,142.0,142.22,2160.0,141.3499,141.6087,141.3499,141.5689,2160.0
2022-08-12 14:20:00,142.24,142.25,142.17,142.21,2434.0,141.5888,141.5987,141.5191,141.5589,2434.0
2022-08-12 14:25:00,142.21,142.38,142.2,142.37,1537.0,141.5589,141.7281,141.5489,141.7182,1537.0
2022-08-12 14:30:00,142.42,142.86,142.42,142.86,5827.0,141.7679,142.2059,141.7679,142.2059,5827.0
2022-08-12 14:35:00,142.82,142.82,142.73,142.76,1791.0,142.1661,142.1661,142.0765,142.1064,1791.0
2022-08-12 14:40:00,142.78,142.89,142.71,142.89,1684.0,142.1263,142.2358,142.0566,142.2358,1684.0
2022-08-12 14:45:00,142.9,142.93,142.79,142.87,7719.0,142.2457,142.2756,142.1362,142.2159,7719.0
2022-08-12 14:50:00,142.89,143.13,142.87,143.03,8744.0,142.2358,142.4747,142.2159,142.3751,8744.0
2022-08-12 14:55:00,142.97,143.16,142.82,143.16,3636.0,142.3154,142.5046,142.1661,142.5046,3636.0
2022-08-12 15:00:00,143.09,143.11,142.96,143.03,13488.0,142.4349,142.4548,142.3055,142.3751,13488.0
2022-08-12 15:05:00,143.07,143.25,143.06,143.25,9592.0,142.415,142.5941,142.405,142.5941,9592.0
2022-08-12 15:10:00,143.25,143.36,143.2,143.36,2448.0,142.5941,142.7036,142.5444,142.7036,2448.0
2022-08-12 15:15:00,143.33,143.54,143.29,143.44,4065.0,142.6738,142.8828,142.634,142.7833,4065.0
2022-08-12 15:20:00,143.46,143.46,143.23,143.26,1400.0,142.8032,142.8032,142.5742,142.6041,1400.0
2022-08-12 15:25:00,143.25,143.41,143.2,143.35,4846.0,142.5941,142.7534,142.5444,142.6937,4846.0
2022-08-12 15:30:00,143.4,143.5,143.4,143.42,4084.0,142.7435,142.843,142.7435,142.7634,4084.0
2022-08-12 15:35:00,143.42,143.44,143.32,143.37,6234.0,142.7634,142.7833,142.6638,142.7136,6234.0
2022-08-12 15:40:00,143.38,143.63,143.38,143.58,7390.0,142.7235,142.9724,142.7235,142.9226,7390.0
2022-08-12 15:45:00,143.54,143.58,143.38,143.46,8594.0,142.8828,142.9226,142.7235,142.8032,8594.0
2022-08-12 15:50:00,143.48,143.52,143.24,143.37,28616.0,142.8231,142.8629,142.5842,142.7136,28616.0
2022-08-12 15:55:00,143.38,143.51,143.33,143.46,64916.0,142.7235,142.853,142.6738,142.8032,64916.0
2022-08-15 09:30:00,142.15,143.07,141.8,142.0,12645.0,141.4992,142.415,141.1508,141.3499,12645.0
2022-08-15 09:35:00,142.16,142.84,142.16,142.76,3632.0,141.5091,142.186,141.5091,142.1064,3632.0
2022-08-15 09:40:00,142.81,143.3,142.8,143.0,3228.0,142.1562,142.6439,142.1462,142.3453,3228.0
2022-08-15 09:45:00,142.96,143.3,142.25,142.85,6587.0,142.3055,142.6439,141.5987,142.196,6587.0
2022-08-15 09:50:00,142.72,142.9,142.53,142.63,2767.0,142.0666,142.2457,141.8774,141.977,2767.0
2022-08-15 09:55:00,142.75,142.91,142.25,142.53,4096.0,142.0964,142.2557,141.5987,141.8774,4096.0
2022-08-15 10:00:00,142.73,143.01,142.46,143.01,3650.0,142.0765,142.3552,141.8078,142.3552,3650.0
2022-08-15 10:05:00,142.76,143.03,142.36,142.37,4855.0,142.1064,142.3751,141.7082,141.7182,4855.0
2022-08-15 10:10:00,142.33,142.34,141.85,142.03,3287.0,141.6784,141.6883,141.2006,141.3797,3287.0
2022-08-15 10:15:00,142.0,142.38,141.91,142.38,5098.0,141.3499,141.7281,141.2603,141.7281,5098.0
2022-08-15 10:20:00,142.43,142.43,142.0,142.15,4206.0,141.7779,141.7779,141.3499,141.4992,4206.0
2022-08-15 10:25:00,142.08,142.08,141.66,141.96,5487.0,141.4295,141.4295,141.0114,141.31,5487.0
2022-08-15 10:30:00,142.04,142.58,141.96,142.24,3682.0,141.3897,141.9272,141.31,141.5888,3682.0
2022-08-15 10:35:00,142.24,142.24,141.96,142.11,1894.0,141.5888,141.5888,141.31,141.4594,1894.0
2022-08-15 10:40:00,142.19,142.5,142.18,142.49,1890.0,141.539,141.8476,141.529,141.8376,1890.0
2022-08-15 10:45:00,142.46,142.72,142.46,142.47,1464.0,141.8078,142.0666,141.8078,141.8177,1464.0
2022-08-15 10:50:00,142.34,142.42,142.11,142.38,2801.0,141.6883,141.7679,141.4594,141.7281,2801.0
2022-08-15 10:55:00,142.39,142.43,142.3,142.3,1306.0,141.7381,141.7779,141.6485,141.6485,1306.0
2022-08-15 11:00:00,142.24,142.36,142.17,142.31,1700.0,141.5888,141.7082,141.5191,141.6584,1700.0
2022-08-15 11:05:00,142.36,142.52,141.91,141.91,6251.0,141.7082,141.8675,141.2603,141.2603,6251.0
2022-08-15 11:10:00,141.92,142.09,141.92,141.93,4648.0,141.2702,141.4395,141.2702,141.2802,4648.0
2022-08-15 11:15:00,142.01,142.01,141.73,141.86,4178.0,141.3598,141.3598,141.0811,141.2105,4178.0
2022-08-15 11:20:00,141.84,141.89,141.73,141.73,1365.0,141.1906,141.2404,141.0811,141.0811,1365.0
2022-08-15 11:25:00,141.7,141.76,141.55,141.69,5477.0,141.0512,141.111,140.9019,141.0413,5477.0
2022-08-15 11:30:00,141.66,141.84,141.66,141.74,1701.0,141.0114,141.1906,141.0114,141.0911,1701.0
2022-08-15 11:35:00,141.76,141.8,141.6,141.69,3714.0,141.111,141.1508,140.9517,141.0413,3714.0
2022-08-15 11:40:00,141.67,141.67,141.32,141.52,3942.0,141.0214,141.0214,140.673,140.8721,3942.0
2022-08-15 11:45:00,141.62,141.69,141.4,141.63,3823.0,140.9716,141.0413,140.7526,140.9816,3823.0
2022-08-15 11:50:00,141.69,141.76,141.61,141.74,1721.0,141.0413,141.111,140.9617,141.0911,1721.0
2022-08-15 11:55:00,141.82,142.1,141.81,142.1,900.0,141.1707,141.4494,141.1607,141.4494,900.0
2022-08-15 12:00:00,141.98,142.19,141.9,142.06,3174.0,141.33,141.539,141.2503,141.4096,3174.0
2022-08-15 12:05:00,142.02,142.02,141.89,141.94,1483.0,141.3698,141.3698,141.2404,141.2901,1483.0
2022-08-15 12:10:00,141.91,142.06,141.91,142.06,1881.0,141.2603,141.4096,141.2603,141.4096,1881.0
2022-08-15 12:15:00,142.14,142.3,142.1,142.11,2753.0,141.4892,141.6485,141.4494,141.4594,2753.0
2022-08-15 12:20:00,142.14,142.23,142.02,142.22,3221.0,141.4892,141.5788,141.3698,141.5689,3221.0
2022-08-15 12:25:00,142.1,142.27,142.1,142.25,1329.0,141.4494,141.6186,141.4494,141.5987,1329.0
2022-08-15 12:30:00,142.33,142.37,142.3,142.33,500.0,141.6784,141.7182,141.6485,141.6784,500.0
2022-08-15 12:35:00,142.34,142.34,142.21,142.21,1848.0,141.6883,141.6883,141.5589,141.5589,1848.0
2022-08-15 12:40:00,142.21,142.33,142.16,142.21,1264.0,141.5589,141.6784,141.5091,141.5589,1264.0
2022-08-15 12:45:00,142.11,142.17,142.09,142.17,1100.0,141.4594,141.5191,141.4395,141.5191,1100.0
2022-08-15 12:50:00,142.14,142.37,142.09,142.37,1300.0,141.4892,141.7182,141.4395,141.7182,1300.0
2022-08-15 12:55:00,142.31,142.37,142.13,142.18,2371.0,141.6584,141.7182,141.4793,141.529,2371.0
2022-08-15 13:00:00,142.13,142.18,142.12,142.15,1428.0,141.4793,141.529,141.4693,141.4992,1428.0
2022-08-15 13:05:00,142.1,142.25,142.05,142.25,2441.0,141.4494,141.5987,141.3996,141.5987,2441.0
2022-08-15 13:10:00,142.19,142.24,142.18,142.22,1040.0,141.539,141.5888,141.529,141.5689,1040.0
2022-08-15 13:15:00,142.19,142.27,142.08,142.08,2253.0,141.539,141.6186,141.4295,141.4295,2253.0
2022-08-15 13:20:00,142.08,142.19,142.07,142.14,1551.0,141.4295,141.539,141.4195,141.4892,1551.0
2022-08-15 13:25:00,142.22,142.27,142.16,142.18,1809.0,141.5689,141.6186,141.5091,141.529,1809.0
2022-08-15 13:30:00,142.18,142.25,142.09,142.1,1817.0,141.529,141.5987,141.4395,141.4494,1817.0
2022-08-15 13:35:00,142.15,142.15,141.98,141.98,1000.0,141.4992,141.4992,141.33,141.33,1000.0
2022-08-15 13:40:00,141.95,142.07,141.91,142.07,3778.0,141.3001,141.4195,141.2603,141.4195,3778.0
2022-08-15 13:45:00,142.05,142.1,141.95,142.04,2367.0,141.3996,141.4494,141.3001,141.3897,2367.0
2022-08-15 13:50:00,142.06,142.29,142.06,142.29,3061.0,141.4096,141.6385,141.4096,141.6385,3061.0
2022-08-15 13:55:00,142.32,142.35,142.22,142.31,1492.0,141.6684,141.6983,141.5689,141.6584,1492.0
2022-08-15 14:00:00,142.31,142.35,142.3,142.3,1100.0,141.6584,141.6983,141.6485,141.6485,1100.0
2022-08-15 14:05:00,142.25,142.38,142.16,142.16,2674.0,141.5987,141.7281,141.5091,141.5091,2674.0
2022-08-15 14:10:00,142.14,142.3,142.14,142.24,1905.0,141.4892,141.6485,141.4892,141.5888,1905.0
2022-08-15 14:15:00,142.27,142.59,142.26,142.53,1000.0,141.6186,141.9372,141.6087,141.8774,1000.0
2022-08-15 14:20:00,142.51,142.56,142.42,142.5,2564.0,141.8575,141.9073,141.7679,141.8476,2564.0
2022-08-15 14:25:00,142.62,142.62,142.45,142.57,2178.0,141.967,141.967,141.7978,141.9173,2178.0
2022-08-15 14:30:00,142.58,142.78,142.56,142.77,1475.0,141.9272,142.1263,141.9073,142.1163,1475.0
2022-08-15 14:35:00,142.79,142.93,142.79,142.87,2961.0,142.1362,142.2756,142.1362,142.2159,2961.0
2022-08-15 14:40:00,142.91,142.98,142.88,142.94,1422.0,142.2557,142.3254,142.2258,142.2856,1422.0
2022-08-15 14:45:00,142.85,143.02,142.84,143.02,2648.0,142.196,142.3652,142.186,142.3652,2648.0
2022-08-15 14:50:00,142.98,143.06,142.95,142.95,2368.0,142.3254,142.405,142.2955,142.2955,2368.0
2022-08-15 14:55:00,143.08,143.12,142.98,143.08,1559.0,142.4249,142.4647,142.3254,142.4249,1559.0
2022-08-15 15:00:00,143.11,143.16,143.06,143.06,1700.0,142.4548,142.5046,142.405,142.405,1700.0
2022-08-15 15:05:00,143.06,143.27,143.04,143.17,2500.0,142.405,142.6141,142.3851,142.5145,2500.0
2022-08-15 15:10:00,143.14,143.26,143.14,143.17,1300.0,142.4846,142.6041,142.4846,142.5145,1300.0
2022-08-15 15:15:00,143.17,143.32,143.17,143.23,1750.0,142.5145,142.6638,142.5145,142.5742,1750.0
2022-08-15 15:20:00,143.3,143.33,143.25,143.25,900.0,142.6439,142.6738,142.5941,142.5941,900.0
2022-08-15 15:25:00,143.28,143.43,143.27,143.41,3258.0,142.624,142.7733,142.6141,142.7534,3258.0
2022-08-15 15:30:00,143.41,143.46,143.24,143.44,4761.0,142.7534,142.8032,142.5842,142.7833,4761.0
2022-08-15 15:35:00,143.39,143.43,143.26,143.33,2016.0,142.7335,142.7733,142.6041,142.6738,2016.0
2022-08-15 15:40:00,143.28,143.28,143.12,143.15,3583.0,142.624,142.624,142.4647,142.4946,3583.0
2022-08-15 15:45:00,143.15,143.18,142.99,143.05,14879.0,142.4946,142.5245,142.3353,142.3951,14879.0
2022-08-15 15:50:00,143.05,143.19,142.99,143.04,14811.0,142.3951,142.5344,142.3353,142.3851,14811.0
2022-08-15 15:55:00,143.02,143.04,142.86,142.96,36049.0,142.3652,142.3851,142.2059,142.3055,36049.0
2022-08-16 09:30:00,142.73,143.21,142.06,143.04,11769.0,142.0765,142.5543,141.4096,142.3851,11769.0
2022-08-16 09:35:00,143.09,144.07,143.09,143.83,8060.0,142.4349,143.4104,142.4349,143.1715,8060.0
2022-08-16 09:40:00,143.69,143.82,143.32,143.32,6382.0,143.0321,143.1615,142.6638,142.6638,6382.0
2022-08-16 09:45:00,143.42,143.42,143.01,143.07,5813.0,142.7634,142.7634,142.3552,142.415,5813.0
2022-08-16 09:50:00,143.31,143.69,143.16,143.2,7907.0,142.6539,143.0321,142.5046,142.5444,7907.0
2022-08-16 09:55:00,143.22,143.47,143.13,143.14,8678.0,142.5643,142.8131,142.4747,142.4846,8678.0
2022-08-16 10:00:00,143.14,143.28,142.86,143.0,10247.0,142.4846,142.624,142.2059,142.3453,10247.0
2022-08-16 10:05:00,143.07,143.27,142.93,143.01,6405.0,142.415,142.6141,142.2756,142.3552,6405.0
2022-08-16 10:10:00,143.02,143.31,143.02,143.16,3701.0,142.3652,142.6539,142.3652,142.5046,3701.0
2022-08-16 10:15:00,143.14,143.29,143.02,143.19,5663.0,142.4846,142.634,142.3652,142.5344,5663.0
2022-08-16 10:20:00,143.04,143.19,142.87,142.88,7060.0,142.3851,142.5344,142.2159,142.2258,7060.0
2022-08-16 10:25:00,142.93,143.03,142.87,142.94,4391.0,142.2756,142.3751,142.2159,142.2856,4391.0
2022-08-16 10:30:00,142.91,142.93,142.12,142.13,2720.0,142.2557,142.2756,141.4693,141.4793,2720.0
2022-08-16 10:35:00,142.25,142.43,142.22,142.43,2918.0,141.5987,141.7779,141.5689,141.7779,2918.0
2022-08-16 10:40:00,142.42,142.57,142.3,142.57,2070.0,141.7679,141.9173,141.6485,141.9173,2070.0
2022-08-16 10:45:00,142.54,142.87,142.54,142.87,1059.0,141.8874,142.2159,141.8874,142.2159,1059.0
2022-08-16 10:50:00,142.9,143.08,142.68,142.69,2602.0,142.2457,142.4249,142.0268,142.0367,2602.0
2022-08-16 10:55:00,142.75,142.75,142.27,142.27,2166.0,142.0964,142.0964,141.6186,141.6186,2166.0
2022-08-16 11:00:00,142.24,142.37,142.16,142.28,1437.0,141.5888,141.7182,141.5091,141.6286,1437.0
2022-08-16 11:05:00,142.33,142.33,142.17,142.25,1251.0,141.6784,141.6784,141.5191,141.5987,1251.0
2022-08-16 11:10:00,142.31,142.54,142.3,142.41,7113.0,141.6584,141.8874,141.6485,141.758,7113.0
2022-08-16 11:15:00,142.48,142.74,142.43,142.63,2266.0,141.8277,142.0865,141.7779,141.977,2266.0
2022-08-16 11:20:00,142.55,142.76,142.5,142.65,4358.0,141.8973,142.1064,141.8476,141.9969,4358.0
2022-08-16 11:25:00,142.72,142.76,142.57,142.57,1320.0,142.0666,142.1064,141.9173,141.9173,1320.0
2022-08-16 11:30:00,142.56,142.82,142.56,142.74,1945.0,141.9073,142.1661,141.9073,142.0865,1945.0
2022-08-16 11:35:00,142.8,142.92,142.75,142.92,1792.0,142.1462,142.2657,142.0964,142.2657,1792.0
2022-08-16 11:40:00,142.92,142.92,142.82,142.85,7019.0,142.2657,142.2657,142.1661,142.196,7019.0
2022-08-16 11:45:00,142.93,142.95,142.75,142.87,2850.0,142.2756,142.2955,142.0964,142.2159,2850.0
2022-08-16 11:50:00,142.86,143.06,142.83,143.06,947.0,142.2059,142.405,142.1761,142.405,947.0
2022-08-16 11:55:00,143.08,143.15,143.05,143.15,300.0,142.4249,142.4946,142.3951,142.4946,300.0
2022-08-16 12:00:00,143.25,143.25,143.18,143.23,413.0,142.5941,142.5941,142.5245,142.5742,413.0
2022-08-16 12:05:00,143.24,143.24,143.12,143.15,750.0,142.5842,142.5842,142.4647,142.4946,750.0
2022-08-16 12:10:00,143.23,143.27,143.17,143.22,2415.0,142.5742,142.6141,142.5145,142.5643,2415.0
2022-08-16 12:15:00,143.22,143.28,142.99,143.19,9939.0,142.5643,142.624,142.3353,142.5344,9939.0
2022-08-16 12:20:00,143.19,143.21,143.07,143.21,3940.0,142.5344,142.5543,142.415,142.5543,3940.0
2022-08-16 12:25:00,143.21,143.47,143.14,143.41,1940.0,142.5543,142.8131,142.4846,142.7534,1940.0
2022-08-16 12:30:00,143.41,143.47,143.17,143.22,9369.0,142.7534,142.8131,142.5145,142.5643,9369.0
2022-08-16 12:35:00,143.25,143.4,143.06,143.06,4757.0,142.5941,142.7435,142.405,142.405,4757.0
2022-08-16 12:40:00,143.13,143.14,142.97,142.97,1129.0,142.4747,142.4846,142.3154,142.3154,1129.0
2022-08-16 12:45:00,142.88,142.88,142.55,142.55,1613.0,142.2258,142.2258,141.8973,141.8973,1613.0
2022-08-16 12:50:00,142.61,142.61,142.37,142.44,5601.0,141.9571,141.9571,141.7182,141.7879,5601.0
2022-08-16 12:55:00,142.44,142.69,142.44,142.69,2305.0,141.7879,142.0367,141.7879,142.0367,2305.0
2022-08-16 13:00:00,142.67,142.72,142.5,142.72,1958.0,142.0168,142.0666,141.8476,142.0666,1958.0
2022-08-16 13:05:00,142.67,142.99,142.67,142.96,2504.0,142.0168,142.3353,142.0168,142.3055,2504.0
2022-08-16 13:10:00,142.82,142.83,142.81,142.83,1000.0,142.1661,142.1761,142.1562,142.1761,1000.0
2022-08-16 13:15:00,142.79,142.96,142.73,142.96,2259.0,142.1362,142.3055,142.0765,142.3055,2259.0
2022-08-16 13:20:00,142.99,143.1,142.96,143.1,1845.0,142.3353,142.4448,142.3055,142.4448,1845.0
2022-08-16 13:25:00,143.12,143.12,143.01,143.04,1736.0,142.4647,142.4647,142.3552,142.3851,1736.0
2022-08-16 13:30:00,143.09,143.09,142.93,142.97,6311.0,142.4349,142.4349,142.2756,142.3154,6311.0
2022-08-16 13:35:00,143.02,143.22,143.01,143.14,1603.0,142.3652,142.5643,142.3552,142.4846,1603.0
2022-08-16 13:40:00,143.1,143.1,142.96,143.01,1621.0,142.4448,142.4448,142.3055,142.3552,1621.0
2022-08-16 13:45:00,143.03,143.04,142.95,143.02,3513.0,142.3751,142.3851,142.2955,142.3652,3513.0
2022-08-16 13:50:00,143.05,143.19,143.03,143.09,3355.0,142.3951,142.5344,142.3751,142.4349,3355.0
2022-08-16 13:55:00,143.08,143.12,142.97,143.05,3596.0,142.4249,142.4647,142.3154,142.3951,3596.0
2022-08-16 14:00:00,143.05,143.05,142.82,142.82,2581.0,142.3951,142.3951,142.1661,142.1661,2581.0
2022-08-16 14:05:00,142.79,143.03,142.79,142.95,5446.0,142.1362,142.3751,142.1362,142.2955,5446.0
2022-08-16 14:10:00,142.98,143.07,142.91,143.0,3418.0,142.3254,142.415,142.2557,142.3453,3418.0
2022-08-16 14:15:00,142.97,143.08,142.93,143.06,11948.0,142.3154,142.4249,142.2756,142.405,11948.0
2022-08-16 14:20:00,143.13,143.15,142.95,142.99,5263.0,142.4747,142.4946,142.2955,142.3353,5263.0
2022-08-16 14:25:00,142.92,142.98,142.77,142.83,5422.0,142.2657,142.3254,142.1163,142.1761,5422.0
2022-08-16 14:30:00,142.87,142.87,142.65,142.67,4049.0,142.2159,142.2159,141.9969,142.0168,4049.0
2022-08-16 14:35:00,142.67,142.67,142.3,142.36,10188.0,142.0168,142.0168,141.6485,141.7082,10188.0
2022-08-16 14:40:00,142.34,142.36,142.1,142.27,10701.0,141.6883,141.7082,141.4494,141.6186,10701.0
2022-08-16 14:45:00,142.29,142.37,142.07,142.35,15663.0,141.6385,141.7182,141.4195,141.6983,15663.0
2022-08-16 14:50:00,142.38,142.45,142.33,142.43,4033.0,141.7281,141.7978,141.6784,141.7779,4033.0
2022-08-16 14:55:00,142.42,142.61,142.42,142.54,6088.0,141.7679,141.9571,141.7679,141.8874,6088.0
2022-08-16 15:00:00,142.5,142.6,142.47,142.5,9057.0,141.8476,141.9471,141.8177,141.8476,9057.0
2022-08-16 15:05:00,142.48,142.62,142.36,142.49,7859.0,141.8277,141.967,141.7082,141.8376,7859.0
2022-08-16 15:10:00,142.49,142.57,142.47,142.51,9653.0,141.8376,141.9173,141.8177,141.8575,9653.0
2022-08-16 15:15:00,142.5,142.5,142.12,142.16,5086.0,141.8476,141.8476,141.4693,141.5091,5086.0
2022-08-16 15:20:00,142.16,142.21,142.09,142.2,6211.0,141.5091,141.5589,141.4395,141.5489,6211.0
2022-08-16 15:25:00,142.21,142.4,142.21,142.38,6936.0,141.5589,141.748,141.5589,141.7281,6936.0
2022-08-16 15:30:00,142.35,142.5,142.32,142.4,10836.0,141.6983,141.8476,141.6684,141.748,10836.0
2022-08-16 15:35:00,142.41,142.45,142.36,142.38,5953.0,141.758,141.7978,141.7082,141.7281,5953.0
2022-08-16 15:40:00,142.36,142.49,142.2,142.25,8087.0,141.7082,141.8376,141.5489,141.5987,8087.0
2022-08-16 15:45:00,142.25,142.45,142.25,142.37,12680.0,141.5987,141.7978,141.5987,141.7182,12680.0
2022-08-16 15:50:00,142.35,142.6,142.22,142.38,44936.0,141.6983,141.9471,141.5689,141.7281,44936.0
2022-08-16 15:55:00,142.38,142.58,142.29,142.43,54032.0,141.7281,141.9272,141.6385,141.7779,54032.0
2022-08-17 09:30:00,141.25,141.5,140.5,141.28,16922.0,140.6033,140.8522,139.8567,140.6332,16922.0
2022-08-17 09:35:00,141.27,141.39,140.97,140.97,4031.0,140.6232,140.7427,140.3246,140.3246,4031.0
2022-08-17 09:40:00,141.08,141.42,140.85,141.31,7814.0,140.4341,140.7725,140.2051,140.663,7814.0
2022-08-17 09:45:00,141.3,141.81,141.18,141.72,15510.0,140.6531,141.1607,140.5336,141.0711,15510.0
2022-08-17 09:50:00,141.63,141.64,141.14,141.24,10884.0,140.9816,140.9915,140.4938,140.5933,10884.0
2022-08-17 09:55:00,141.38,141.47,140.83,140.97,8779.0,140.7327,140.8223,140.1852,140.3246,8779.0
2022-08-17 10:00:00,140.94,140.94,140.42,140.92,10943.0,140.2947,140.2947,139.7771,140.2748,10943.0
2022-08-17 10:05:00,140.95,141.55,140.95,141.21,5456.0,140.3047,140.9019,140.3047,140.5635,5456.0
2022-08-17 10:10:00,141.11,141.11,140.5,140.66,4064.0,140.4639,140.4639,139.8567,140.016,4064.0
2022-08-17 10:15:00,140.68,141.0,140.68,141.0,3941.0,140.0359,140.3544,140.0359,140.3544,3941.0
2022-08-17 10:20:00,141.0,141.4,140.99,141.4,4735.0,140.3544,140.7526,140.3445,140.7526,4735.0
2022-08-17 10:25:00,141.4,141.64,141.3,141.64,2320.0,140.7526,140.9915,140.6531,140.9915,2320.0
2022-08-17 10:30:00,141.55,141.64,141.4,141.64,3502.0,140.9019,140.9915,140.7526,140.9915,3502.0
2022-08-17 10:35:00,141.51,141.52,141.44,141.52,604.0,140.8621,140.8721,140.7924,140.8721,604.0
2022-08-17 10:40:00,141.6,141.84,141.59,141.84,2325.0,140.9517,141.1906,140.9417,141.1906,2325.0
2022-08-17 10:45:00,141.85,141.99,141.85,141.88,2903.0,141.2006,141.3399,141.2006,141.2304,2903.0
2022-08-17 10:50:00,141.87,141.95,141.4,141.4,2269.0,141.2205,141.3001,140.7526,140.7526,2269.0
2022-08-17 10:55:00,141.4,141.66,141.39,141.39,5219.0,140.7526,141.0114,140.7427,140.7427,5219.0
2022-08-17 11:00:00,141.39,141.39,141.27,141.29,1430.0,140.7427,140.7427,140.6232,140.6431,1430.0
2022-08-17 11:05:00,141.36,141.43,141.21,141.21,8815.0,140.7128,140.7825,140.5635,140.5635,8815.0
2022-08-17 11:10:00,141.21,141.46,141.21,141.34,4139.0,140.5635,140.8123,140.5635,140.6929,4139.0
2022-08-17 11:15:00,141.33,141.33,141.15,141.24,5126.0,140.6829,140.6829,140.5038,140.5933,5126.0
2022-08-17 11:20:00,141.24,141.64,141.21,141.6,10756.0,140.5933,140.9915,140.5635,140.9517,10756.0
2022-08-17 11:25:00,141.63,141.73,141.5,141.65,3178.0,140.9816,141.0811,140.8522,141.0015,3178.0
2022-08-17 11:30:00,141.71,141.79,141.56,141.56,1474.0,141.0612,141.1408,140.9119,140.9119,1474.0
2022-08-17 11:35:00,141.5,141.62,141.41,141.47,25596.0,140.8522,140.9716,140.7626,140.8223,25596.0
2022-08-17 11:40:00,141.47,141.56,141.47,141.5,3182.0,140.8223,140.9119,140.8223,140.8522,3182.0
2022-08-17 11:45:00,141.5,141.55,141.28,141.37,5201.0,140.8522,140.9019,140.6332,140.7227,5201.0
2022-08-17 11:50:00,141.36,141.47,141.28,141.43,9641.0,140.7128,140.8223,140.6332,140.7825,9641.0
2022-08-17 11:55:00,141.41,141.55,141.38,141.47,7291.0,140.7626,140.9019,140.7327,140.8223,7291.0
2022-08-17 12:00:00,141.44,141.49,141.12,141.44,19521.0,140.7924,140.8422,140.4739,140.7924,19521.0
2022-08-17 12:05:00,141.52,141.57,141.49,141.53,1200.0,140.8721,140.9218,140.8422,140.882,1200.0
2022-08-17 12:10:00,141.53,141.61,141.51,141.57,1589.0,140.882,140.9617,140.8621,140.9218,1589.0
2022-08-17 12:15:00,141.64,141.76,141.64,141.69,1959.0,140.9915,141.111,140.9915,141.0413,1959.0
2022-08-17 12:20:00,141.72,141.92,141.72,141.92,1200.0,141.0711,141.2702,141.0711,141.2702,1200.0
2022-08-17 12:25:00,141.92,142.16,141.92,142.12,12416.0,141.2702,141.5091,141.2702,141.4693,12416.0
2022-08-17 12:30:00,142.18,142.27,142.18,142.18,2814.0,141.529,141.6186,141.529,141.529,2814.0
2022-08-17 12:35:00,142.26,142.54,142.26,142.46,800.0,141.6087,141.8874,141.6087,141.8078,800.0
2022-08-17 12:40:00,142.41,142.49,142.37,142.41,2200.0,141.758,141.8376,141.7182,141.758,2200.0
2022-08-17 12:45:00,142.41,142.57,142.41,142.54,2603.0,141.758,141.9173,141.758,141.8874,2603.0
2022-08-17 12:50:00,142.6,142.6,142.56,142.6,1321.0,141.9471,141.9471,141.9073,141.9471,1321.0
2022-08-17 12:55:00,142.6,142.61,142.48,142.56,2863.0,141.9471,141.9571,141.8277,141.9073,2863.0
2022-08-17 13:00:00,142.56,142.63,142.32,142.32,4503.0,141.9073,141.977,141.6684,141.6684,4503.0
2022-08-17 13:05:00,142.31,142.35,142.29,142.29,1001.0,141.6584,141.6983,141.6385,141.6385,1001.0
2022-08-17 13:10:00,142.35,142.55,142.35,142.5,2463.0,141.6983,141.8973,141.6983,141.8476,2463.0
2022-08-17 13:15:00,142.5,142.65,142.46,142.46,2342.0,141.8476,141.9969,141.8078,141.8078,2342.0
2022-08-17 13:20:00,142.43,142.64,142.43,142.56,1135.0,141.7779,141.9869,141.7779,141.9073,1135.0
2022-08-17 13:25:00,142.71,142.92,142.65,142.92,1100.0,142.0566,142.2657,141.9969,142.2657,1100.0
2022-08-17 13:30:00,142.81,142.94,142.69,142.93,3865.0,142.1562,142.2856,142.0367,142.2756,3865.0
2022-08-17 13:35:00,142.99,143.07,142.72,142.8,4038.0,142.3353,142.415,142.0666,142.1462,4038.0
2022-08-17 13:40:00,142.84,142.84,142.63,142.63,1401.0,142.186,142.186,141.977,141.977,1401.0
2022-08-17 13:45:00,142.6,142.7,142.6,142.7,200.0,141.9471,142.0467,141.9471,142.0467,200.0
2022-08-17 13:50:00,142.79,142.87,142.74,142.74,731.0,142.1362,142.2159,142.0865,142.0865,731.0
2022-08-17 13:55:00,142.84,142.91,142.77,142.79,2660.0,142.186,142.2557,142.1163,142.1362,2660.0
2022-08-17 14:00:00,142.73,143.22,142.73,143.07,4034.0,142.0765,142.5643,142.0765,142.415,4034.0
2022-08-17 14:05:00,143.2,143.28,142.88,143.16,5097.0,142.5444,142.624,142.2258,142.5046,5097.0
2022-08-17 14:10:00,143.07,143.48,143.0,143.48,2702.0,142.415,142.8231,142.3453,142.8231,2702.0
2022-08-17 14:15:00,143.32,143.57,143.27,143.43,3119.0,142.6638,142.9127,142.6141,142.7733,3119.0
2022-08-17 14:20:00,143.48,143.48,143.22,143.38,3039.0,142.8231,142.8231,142.5643,142.7235,3039.0
2022-08-17 14:25:00,143.46,143.53,143.35,143.53,1965.0,142.8032,142.8729,142.6937,142.8729,1965.0
2022-08-17 14:30:00,143.49,143.64,143.44,143.57,3819.0,142.833,142.9824,142.7833,142.9127,3819.0
2022-08-17 14:35:00,143.55,143.64,143.48,143.58,1840.0,142.8928,142.9824,142.8231,142.9226,1840.0
2022-08-17 14:40:00,143.61,143.61,143.24,143.24,3645.0,142.9525,142.9525,142.5842,142.5842,3645.0
2022-08-17 14:45:00,143.29,143.46,143.28,143.45,2113.0,142.634,142.8032,142.624,142.7932,2113.0
2022-08-17 14:50:00,143.47,143.47,143.33,143.33,3818.0,142.8131,142.8131,142.6738,142.6738,3818.0
2022-08-17 14:55:00,143.35,143.49,143.22,143.22,4680.0,142.6937,142.833,142.5643,142.5643,4680.0
2022-08-17 15:00:00,143.28,143.44,143.26,143.42,3201.0,142.624,142.7833,142.6041,142.7634,3201.0
2022-08-17 15:05:00,143.47,143.6,143.39,143.39,6588.0,142.8131,142.9425,142.7335,142.7335,6588.0
2022-08-17 15:10:00,143.43,143.46,142.91,143.15,3102.0,142.7733,142.8032,142.2557,142.4946,3102.0
2022-08-17 15:15:00,143.22,143.22,143.05,143.06,3682.0,142.5643,142.5643,142.3951,142.405,3682.0
2022-08-17 15:20:00,143.05,143.35,142.99,143.33,5363.0,142.3951,142.6937,142.3353,142.6738,5363.0
2022-08-17 15:25:00,143.3,143.46,143.2,143.46,6307.0,142.6439,142.8032,142.5444,142.8032,6307.0
2022-08-17 15:30:00,143.47,143.56,143.31,143.49,5209.0,142.8131,142.9027,142.6539,142.833,5209.0
2022-08-17 15:35:00,143.54,143.75,143.5,143.56,6717.0,142.8828,143.0919,142.843,142.9027,6717.0
2022-08-17 15:40:00,143.57,143.85,143.56,143.68,15360.0,142.9127,143.1914,142.9027,143.0222,15360.0
2022-08-17 15:45:00,143.71,143.71,143.37,143.53,10937.0,143.052,143.052,142.7136,142.8729,10937.0
2022-08-17 15:50:00,143.49,143.71,143.43,143.64,30365.0,142.833,143.052,142.7733,142.9824,30365.0
2022-08-17 15:55:00,143.69,144.23,143.6,144.1,141366.0,143.0321,143.5697,142.9425,143.4402,141366.0
2022-08-18 09:30:00,145.03,145.5,144.89,145.29,13754.0,144.366,144.8338,144.2266,144.6248,13754.0
2022-08-18 09:35:00,145.49,146.1,145.32,146.01,12512.0,144.8239,145.4311,144.6547,145.3415,12512.0
2022-08-18 09:40:00,146.12,146.3,146.05,146.28,1693.0,145.451,145.6302,145.3813,145.6103,1693.0
2022-08-18 09:45:00,146.29,146.29,145.04,145.09,4839.0,145.6202,145.6202,144.3759,144.4257,4839.0
2022-08-18 09:50:00,145.07,145.46,144.94,145.45,3669.0,144.4058,144.794,144.2764,144.7841,3669.0
2022-08-18 09:55:00,145.45,145.45,144.87,144.88,3471.0,144.7841,144.7841,144.2067,144.2167,3471.0
2022-08-18 10:00:00,145.06,145.18,143.94,143.94,6178.0,144.3959,144.5153,143.281,143.281,6178.0
2022-08-18 10:05:00,143.93,144.1,143.79,143.84,2750.0,143.271,143.4402,143.1317,143.1814,2750.0
2022-08-18 10:10:00,143.93,143.98,143.65,143.74,6117.0,143.271,143.3208,142.9923,143.0819,6117.0
2022-08-18 10:15:00,143.81,144.07,143.8,144.0,2213.0,143.1516,143.4104,143.1416,143.3407,2213.0
2022-08-18 10:20:00,144.06,144.34,144.06,144.22,2930.0,143.4004,143.6792,143.4004,143.5597,2930.0
2022-08-18 10:25:00,144.17,144.36,144.02,144.2,3861.0,143.5099,143.6991,143.3606,143.5398,3861.0
2022-08-18 10:30:00,144.2,144.41,144.18,144.32,2003.0,143.5398,143.7488,143.5199,143.6592,2003.0
2022-08-18 10:35:00,144.26,144.27,144.01,144.12,3983.0,143.5995,143.6095,143.3507,143.4602,3983.0
2022-08-18 10:40:00,144.18,144.49,144.17,144.49,2950.0,143.5199,143.8285,143.5099,143.8285,2950.0
2022-08-18 10:45:00,144.61,144.65,144.54,144.65,1515.0,143.9479,143.9877,143.8782,143.9877,1515.0
2022-08-18 10:50:00,144.79,144.79,144.43,144.52,926.0,144.1271,144.1271,143.7687,143.8583,926.0
2022-08-18 10:55:00,144.6,144.66,144.42,144.42,2318.0,143.938,143.9977,143.7588,143.7588,2318.0
2022-08-18 11:00:00,144.47,144.53,144.11,144.21,3107.0,143.8086,143.8683,143.4502,143.5497,3107.0
2022-08-18 11:05:00,144.11,144.29,143.96,144.2,5001.0,143.4502,143.6294,143.3009,143.5398,5001.0
2022-08-18 11:10:00,144.26,144.33,144.24,144.24,1802.0,143.5995,143.6692,143.5796,143.5796,1802.0
2022-08-18 11:15:00,144.41,144.5,144.29,144.29,1445.0,143.7488,143.8384,143.6294,143.6294,1445.0
2022-08-18 11:20:00,144.31,144.51,144.3,144.51,900.0,143.6493,143.8484,143.6393,143.8484,900.0
2022-08-18 11:25:00,144.43,144.49,144.26,144.41,1439.0,143.7687,143.8285,143.5995,143.7488,1439.0
2022-08-18 11:30:00,144.38,144.76,144.38,144.74,1747.0,143.719,144.0972,143.719,144.0773,1747.0
2022-08-18 11:35:00,144.78,145.04,144.78,144.95,2216.0,144.1171,144.3759,144.1171,144.2864,2216.0
2022-08-18 11:40:00,144.99,145.02,144.79,144.85,4511.0,144.3262,144.356,144.1271,144.1868,4511.0
2022-08-18 11:45:00,144.79,144.94,144.76,144.77,4118.0,144.1271,144.2764,144.0972,144.1072,4118.0
2022-08-18 11:50:00,144.75,144.81,144.61,144.73,1862.0,144.0873,144.147,143.9479,144.0674,1862.0
2022-08-18 11:55:00,144.73,144.73,144.53,144.58,3808.0,144.0674,144.0674,143.8683,143.9181,3808.0
2022-08-18 12:00:00,144.58,144.92,144.49,144.92,16109.0,143.9181,144.2565,143.8285,144.2565,16109.0
2022-08-18 12:05:00,145.0,145.04,144.87,144.95,5656.0,144.3361,144.3759,144.2067,144.2864,5656.0
2022-08-18 12:10:00,144.9,145.01,144.83,144.93,6445.0,144.2366,144.3461,144.1669,144.2664,6445.0
2022-08-18 12:15:00,144.98,145.01,144.73,144.82,3175.0,144.3162,144.3461,144.0674,144.157,3175.0
2022-08-18 12:20:00,144.83,144.83,144.6,144.64,2140.0,144.1669,144.1669,143.938,143.9778,2140.0
2022-08-18 12:25:00,144.55,144.8,144.55,144.65,1837.0,143.8882,144.137,143.8882,143.9877,1837.0
2022-08-18 12:30:00,144.68,144.7,144.52,144.54,2285.0,144.0176,144.0375,143.8583,143.8782,2285.0
2022-08-18 12:35:00,144.57,144.59,144.46,144.55,3499.0,143.9081,143.928,143.7986,143.8882,3499.0
2022-08-18 12:40:00,144.47,144.48,144.36,144.4,1197.0,143.8086,143.8185,143.6991,143.7389,1197.0
2022-08-18 12:45:00,144.33,144.62,144.32,144.58,2035.0,143.6692,143.9579,143.6592,143.9181,2035.0
2022-08-18 12:50:00,144.52,144.59,144.46,144.46,2091.0,143.8583,143.928,143.7986,143.7986,2091.0
2022-08-18 12:55:00,144.36,144.42,144.34,144.4,2680.0,143.6991,143.7588,143.6792,143.7389,2680.0
2022-08-18 13:00:00,144.4,144.58,144.38,144.56,3034.0,143.7389,143.9181,143.719,143.8981,3034.0
2022-08-18 13:05:00,144.49,144.68,144.42,144.68,3327.0,143.8285,144.0176,143.7588,144.0176,3327.0
2022-08-18 13:10:00,144.71,144.71,144.33,144.44,4524.0,144.0475,144.0475,143.6692,143.7787,4524.0
2022-08-18 13:15:00,144.45,144.49,144.34,144.49,3736.0,143.7886,143.8285,143.6792,143.8285,3736.0
2022-08-18 13:20:00,144.52,144.63,144.48,144.55,2110.0,143.8583,143.9678,143.8185,143.8882,2110.0
2022-08-18 13:25:00,144.48,144.71,144.41,144.7,3900.0,143.8185,144.0475,143.7488,144.0375,3900.0
2022-08-18 13:30:00,144.61,144.69,144.52,144.52,2009.0,143.9479,144.0275,143.8583,143.8583,2009.0
2022-08-18 13:35:00,144.5,144.95,144.36,144.95,4404.0,143.8384,144.2864,143.6991,144.2864,4404.0
2022-08-18 13:40:00,144.99,145.0,144.8,144.82,2189.0,144.3262,144.3361,144.137,144.157,2189.0
2022-08-18 13:45:00,145.01,145.01,144.8,144.81,1898.0,144.3461,144.3461,144.137,144.147,1898.0
2022-08-18 13:50:00,144.81,144.95,144.8,144.95,1181.0,144.147,144.2864,144.137,144.2864,1181.0
2022-08-18 13:55:00,144.85,145.15,144.85,145.07,1904.0,144.1868,144.4854,144.1868,144.4058,1904.0
2022-08-18 14:00:00,145.19,145.38,145.08,145.27,2833.0,144.5253,144.7144,144.4158,144.6049,2833.0
2022-08-18 14:05:00,145.37,145.37,145.0,145.15,5611.0,144.7044,144.7044,144.3361,144.4854,5611.0
2022-08-18 14:10:00,145.18,145.27,145.16,145.19,2287.0,144.5153,144.6049,144.4954,144.5253,2287.0
2022-08-18 14:15:00,145.24,145.33,145.23,145.3,2098.0,144.575,144.6646,144.5651,144.6348,2098.0
2022-08-18 14:20:00,145.27,145.34,145.14,145.25,1625.0,144.6049,144.6746,144.4755,144.585,1625.0
2022-08-18 14:25:00,145.23,145.24,145.14,145.15,3175.0,144.5651,144.575,144.4755,144.4854,3175.0
2022-08-18 14:30:00,145.1,145.1,144.95,145.03,2971.0,144.4357,144.4357,144.2864,144.366,2971.0
2022-08-18 14:35:00,145.0,145.01,144.9,144.95,1593.0,144.3361,144.3461,144.2366,144.2864,1593.0
2022-08-18 14:40:00,144.91,144.92,144.83,144.92,1000.0,144.2465,144.2565,144.1669,144.2565,1000.0
2022-08-18 14:45:00,145.0,145.0,144.78,144.78,4784.0,144.3361,144.3361,144.1171,144.1171,4784.0
2022-08-18 14:50:00,144.8,144.9,144.77,144.8,7440.0,144.137,144.2366,144.1072,144.137,7440.0
2022-08-18 14:55:00,144.84,144.85,144.73,144.78,3658.0,144.1769,144.1868,144.0674,144.1171,3658.0
2022-08-18 15:00:00,144.77,144.84,144.77,144.8,1018.0,144.1072,144.1769,144.1072,144.137,1018.0
2022-08-18 15:05:00,144.85,144.86,144.79,144.8,5141.0,144.1868,144.1968,144.1271,144.137,5141.0
2022-08-18 15:10:00,144.75,144.89,144.75,144.85,3837.0,144.0873,144.2266,144.0873,144.1868,3837.0
2022-08-18 15:15:00,144.85,144.91,144.81,144.88,4463.0,144.1868,144.2465,144.147,144.2167,4463.0
2022-08-18 15:20:00,144.85,144.96,144.8,144.96,2152.0,144.1868,144.2963,144.137,144.2963,2152.0
2022-08-18 15:25:00,144.93,144.99,144.77,144.77,6148.0,144.2664,144.3262,144.1072,144.1072,6148.0
2022-08-18 15:30:00,144.78,144.86,144.74,144.86,4377.0,144.1171,144.1968,144.0773,144.1968,4377.0
2022-08-18 15:35:00,144.83,144.89,144.71,144.84,9415.0,144.1669,144.2266,144.0475,144.1769,9415.0
2022-08-18 15:40:00,144.82,144.82,144.74,144.8,3762.0,144.157,144.157,144.0773,144.137,3762.0
2022-08-18 15:45:00,144.82,144.82,144.7,144.78,4484.0,144.157,144.157,144.0375,144.1171,4484.0
2022-08-18 15:50:00,144.77,144.77,144.48,144.6,9785.0,144.1072,144.1072,143.8185,143.938,9785.0
2022-08-18 15:55:00,144.58,144.62,144.41,144.41,43247.0,143.9181,143.9579,143.7488,143.7488,43247.0
2022-08-19 09:30:00,143.56,144.0,142.42,143.42,38407.0,142.9027,143.3407,141.7679,142.7634,38407.0
2022-08-19 09:35:00,143.32,143.4,142.61,143.08,11095.0,142.6638,142.7435,141.9571,142.4249,11095.0
2022-08-19 09:40:00,143.09,143.2,142.8,142.8,6407.0,142.4349,142.5444,142.1462,142.1462,6407.0
2022-08-19 09:45:00,142.82,143.01,142.82,143.01,2654.0,142.1661,142.3552,142.1661,142.3552,2654.0
2022-08-19 09:50:00,142.96,143.44,142.88,142.88,7157.0,142.3055,142.7833,142.2258,142.2258,7157.0
2022-08-19 09:55:00,142.69,142.86,142.65,142.71,3584.0,142.0367,142.2059,141.9969,142.0566,3584.0
2022-08-19 10:00:00,142.81,143.1,142.81,143.02,8440.0,142.1562,142.4448,142.1562,142.3652,8440.0
2022-08-19 10:05:00,143.29,143.38,143.02,143.06,1207.0,142.634,142.7235,142.3652,142.405,1207.0
2022-08-19 10:10:00,142.95,142.95,142.84,142.91,600.0,142.2955,142.2955,142.186,142.2557,600.0
2022-08-19 10:15:00,142.93,143.0,142.74,142.98,2480.0,142.2756,142.3453,142.0865,142.3254,2480.0
2022-08-19 10:20:00,143.08,143.3,143.08,143.19,1100.0,142.4249,142.6439,142.4249,142.5344,1100.0
2022-08-19 10:25:00,143.18,143.22,142.87,143.22,1900.0,142.5245,142.5643,142.2159,142.5643,1900.0
2022-08-19 10:30:00,143.31,143.4,143.18,143.26,1245.0,142.6539,142.7435,142.5245,142.6041,1245.0
2022-08-19 10:35:00,143.18,143.28,143.1,143.22,3298.0,142.5245,142.624,142.4448,142.5643,3298.0
2022-08-19 10:40:00,143.17,143.34,143.13,143.25,3782.0,142.5145,142.6837,142.4747,142.5941,3782.0
2022-08-19 10:45:00,143.51,143.58,143.49,143.54,1201.0,142.853,142.9226,142.833,142.8828,1201.0
2022-08-19 10:50:00,143.48,143.48,143.21,143.21,1200.0,142.8231,142.8231,142.5543,142.5543,1200.0
2022-08-19 10:55:00,143.21,143.31,143.14,143.15,2168.0,142.5543,142.6539,142.4846,142.4946,2168.0
2022-08-19 11:00:00,143.19,143.19,142.82,142.96,5572.0,142.5344,142.5344,142.1661,142.3055,5572.0
2022-08-19 11:05:00,142.92,142.96,142.52,142.53,3878.0,142.2657,142.3055,141.8675,141.8774,3878.0
2022-08-19 11:10:00,142.49,142.68,142.42,142.42,900.0,141.8376,142.0268,141.7679,141.7679,900.0
2022-08-19 11:15:00,142.53,142.59,142.5,142.59,1400.0,141.8774,141.9372,141.8476,141.9372,1400.0
2022-08-19 11:20:00,142.66,142.68,142.28,142.28,2180.0,142.0068,142.0268,141.6286,141.6286,2180.0
2022-08-19 11:25:00,142.21,142.21,141.84,142.15,4639.0,141.5589,141.5589,141.1906,141.4992,4639.0
2022-08-19 11:30:00,142.17,142.18,141.81,141.97,3200.0,141.5191,141.529,141.1607,141.32,3200.0
2022-08-19 11:35:00,141.97,142.18,141.95,142.0,3210.0,141.32,141.529,141.3001,141.3499,3210.0
2022-08-19 11:40:00,142.07,142.24,142.01,142.05,2014.0,141.4195,141.5888,141.3598,141.3996,2014.0
2022-08-19 11:45:00,142.06,142.34,141.98,142.31,14739.0,141.4096,141.6883,141.33,141.6584,14739.0
2022-08-19 11:50:00,142.2,142.25,142.12,142.22,1430.0,141.5489,141.5987,141.4693,141.5689,1430.0
2022-08-19 11:55:00,142.23,142.29,142.15,142.19,2474.0,141.5788,141.6385,141.4992,141.539,2474.0
2022-08-19 12:00:00,142.14,142.17,142.03,142.03,1652.0,141.4892,141.5191,141.3797,141.3797,1652.0
2022-08-19 12:05:00,142.09,142.12,141.94,142.0,4145.0,141.4395,141.4693,141.2901,141.3499,4145.0
2022-08-19 12:10:00,142.09,142.29,142.09,142.19,2091.0,141.4395,141.6385,141.4395,141.539,2091.0
2022-08-19 12:15:00,142.19,142.23,142.12,142.22,1651.0,141.539,141.5788,141.4693,141.5689,1651.0
2022-08-19 12:20:00,142.21,142.25,142.12,142.22,2440.0,141.5589,141.5987,141.4693,141.5689,2440.0
2022-08-19 12:25:00,142.23,142.23,141.85,141.9,5923.0,141.5788,141.5788,141.2006,141.2503,5923.0
2022-08-19 12:30:00,141.83,142.19,141.79,142.19,1819.0,141.1806,141.539,141.1408,141.539,1819.0
2022-08-19 12:35:00,142.18,142.46,142.12,142.44,2210.0,141.529,141.8078,141.4693,141.7879,2210.0
2022-08-19 12:40:00,142.46,142.56,142.38,142.5,4810.0,141.8078,141.9073,141.7281,141.8476,4810.0
2022-08-19 12:45:00,142.42,142.42,142.21,142.21,2655.0,141.7679,141.7679,141.5589,141.5589,2655.0
2022-08-19 12:50:00,142.25,142.5,142.18,142.5,1900.0,141.5987,141.8476,141.529,141.8476,1900.0
2022-08-19 12:55:00,142.51,142.53,142.43,142.53,800.0,141.8575,141.8774,141.7779,141.8774,800.0
2022-08-19 13:00:00,142.57,142.58,142.43,142.48,2603.0,141.9173,141.9272,141.7779,141.8277,2603.0
2022-08-19 13:05:00,142.48,142.48,142.35,142.41,1015.0,141.8277,141.8277,141.6983,141.758,1015.0
2022-08-19 13:10:00,142.44,142.5,142.31,142.37,2585.0,141.7879,141.8476,141.6584,141.7182,2585.0
2022-08-19 13:15:00,142.43,142.45,142.33,142.33,2652.0,141.7779,141.7978,141.6784,141.6784,2652.0
2022-08-19 13:20:00,142.32,142.34,142.21,142.25,1750.0,141.6684,141.6883,141.5589,141.5987,1750.0
2022-08-19 13:25:00,142.22,142.37,142.21,142.37,603.0,141.5689,141.7182,141.5589,141.7182,603.0
2022-08-19 13:30:00,142.31,142.31,141.91,142.08,2240.0,141.6584,141.6584,141.2603,141.4295,2240.0
2022-08-19 13:35:00,142.1,142.12,142.0,142.0,1400.0,141.4494,141.4693,141.3499,141.3499,1400.0
2022-08-19 13:40:00,142.0,142.12,141.91,142.09,8262.0,141.3499,141.4693,141.2603,141.4395,8262.0
2022-08-19 13:45:00,142.1,142.27,142.1,142.22,1173.0,141.4494,141.6186,141.4494,141.5689,1173.0
2022-08-19 13:50:00,142.2,142.37,142.2,142.26,2830.0,141.5489,141.7182,141.5489,141.6087,2830.0
2022-08-19 13:55:00,142.43,142.56,142.38,142.38,1471.0,141.7779,141.9073,141.7281,141.7281,1471.0
2022-08-19 14:00:00,142.35,142.51,142.24,142.38,4278.0,141.6983,141.8575,141.5888,141.7281,4278.0
2022-08-19 14:05:00,142.48,142.48,142.3,142.32,2689.0,141.8277,141.8277,141.6485,141.6684,2689.0
2022-08-19 14:10:00,142.3,142.36,142.12,142.12,4000.0,141.6485,141.7082,141.4693,141.4693,4000.0
2022-08-19 14:15:00,142.17,142.32,142.12,142.24,1501.0,141.5191,141.6684,141.4693,141.5888,1501.0
2022-08-19 14:20:00,142.2,142.24,142.2,142.24,801.0,141.5489,141.5888,141.5489,141.5888,801.0
2022-08-19 14:25:00,142.22,142.33,142.16,142.33,2399.0,141.5689,141.6784,141.5091,141.6784,2399.0
2022-08-19 14:30:00,142.24,142.28,142.21,142.28,953.0,141.5888,141.6286,141.5589,141.6286,953.0
2022-08-19 14:35:00,142.28,142.29,142.07,142.07,1670.0,141.6286,141.6385,141.4195,141.4195,1670.0
2022-08-19 14:40:00,142.06,142.14,142.0,142.14,650.0,141.4096,141.4892,141.3499,141.4892,650.0
2022-08-19 14:45:00,142.1,142.23,142.0,142.22,2080.0,141.4494,141.5788,141.3499,141.5689,2080.0
2022-08-19 14:50:00,142.17,142.17,142.04,142.04,2306.0,141.5191,141.5191,141.3897,141.3897,2306.0
2022-08-19 14:55:00,142.0,142.0,141.84,141.94,3173.0,141.3499,141.3499,141.1906,141.2901,3173.0
2022-08-19 15:00:00,141.91,142.0,141.84,141.84,1300.0,141.2603,141.3499,141.1906,141.1906,1300.0
2022-08-19 15:05:00,141.9,141.97,141.84,141.87,2642.0,141.2503,141.32,141.1906,141.2205,2642.0
2022-08-19 15:10:00,141.92,142.17,141.91,142.14,1065.0,141.2702,141.5191,141.2603,141.4892,1065.0
2022-08-19 15:15:00,142.24,142.28,142.18,142.25,1305.0,141.5888,141.6286,141.529,141.5987,1305.0
2022-08-19 15:20:00,142.2,142.31,142.2,142.29,1605.0,141.5489,141.6584,141.5489,141.6385,1605.0
2022-08-19 15:25:00,142.32,142.37,142.11,142.13,5035.0,141.6684,141.7182,141.4594,141.4793,5035.0
2022-08-19 15:30:00,142.13,142.13,142.0,142.03,17300.0,141.4793,141.4793,141.3499,141.3797,17300.0
2022-08-19 15:35:00,142.06,142.13,142.01,142.1,12385.0,141.4096,141.4793,141.3598,141.4494,12385.0
2022-08-19 15:40:00,142.1,142.18,142.01,142.18,24787.0,141.4494,141.529,141.3598,141.529,24787.0
2022-08-19 15:45:00,142.18,142.39,142.15,142.36,9435.0,141.529,141.7381,141.4992,141.7082,9435.0
2022-08-19 15:50:00,142.34,142.41,142.0,142.04,16102.0,141.6883,141.758,141.3499,141.3897,16102.0
2022-08-19 15:55:00,142.06,142.18,141.96,142.0,44218.0,141.4096,141.529,141.31,141.3499,44218.0
2022-08-22 09:30:00,139.82,140.75,138.92,140.11,22035.0,139.1798,140.1056,138.284,139.4685,22035.0
2022-08-22 09:35:00,140.17,140.57,140.1,140.55,2346.0,139.5282,139.9264,139.4586,139.9065,2346.0
2022-08-22 09:40:00,140.46,141.7,140.45,141.7,1950.0,139.8169,141.0512,139.807,141.0512,1950.0
2022-08-22 09:45:00,141.79,142.27,141.66,142.27,8581.0,141.1408,141.6186,141.0114,141.6186,8581.0
2022-08-22 09:50:00,142.35,142.35,141.28,141.34,12089.0,141.6983,141.6983,140.6332,140.6929,12089.0
2022-08-22 09:55:00,141.46,141.76,140.96,141.5,11175.0,140.8123,141.111,140.3146,140.8522,11175.0
2022-08-22 10:00:00,141.4,141.4,140.68,140.68,2621.0,140.7526,140.7526,140.0359,140.0359,2621.0
2022-08-22 10:05:00,140.72,141.09,140.72,140.91,3320.0,140.0757,140.444,140.0757,140.2649,3320.0
2022-08-22 10:10:00,141.01,141.11,140.88,141.11,6641.0,140.3644,140.4639,140.235,140.4639,6641.0
2022-08-22 10:15:00,141.12,141.18,141.02,141.02,5131.0,140.4739,140.5336,140.3744,140.3744,5131.0
2022-08-22 10:20:00,140.99,141.03,140.83,140.87,3269.0,140.3445,140.3843,140.1852,140.225,3269.0
2022-08-22 10:25:00,140.88,141.16,140.87,140.87,24093.0,140.235,140.5137,140.225,140.225,24093.0
2022-08-22 10:30:00,140.82,141.02,140.82,140.86,2032.0,140.1753,140.3744,140.1753,140.2151,2032.0
2022-08-22 10:35:00,140.81,141.27,140.81,141.18,1753.0,140.1653,140.6232,140.1653,140.5336,1753.0
2022-08-22 10:40:00,141.38,141.41,141.21,141.24,1517.0,140.7327,140.7626,140.5635,140.5933,1517.0
2022-08-22 10:45:00,141.26,141.56,141.26,141.56,2200.0,140.6133,140.9119,140.6133,140.9119,2200.0
2022-08-22 10:50:00,141.5,141.58,141.4,141.4,1524.0,140.8522,140.9318,140.7526,140.7526,1524.0
2022-08-22 10:55:00,141.23,141.28,141.06,141.08,1251.0,140.5834,140.6332,140.4142,140.4341,1251.0
2022-08-22 11:00:00,140.97,141.2,140.97,141.19,700.0,140.3246,140.5535,140.3246,140.5436,700.0
2022-08-22 11:05:00,141.19,141.31,141.01,141.26,1160.0,140.5436,140.663,140.3644,140.6133,1160.0
2022-08-22 11:10:00,141.31,141.43,141.22,141.43,2046.0,140.663,140.7825,140.5734,140.7825,2046.0
2022-08-22 11:15:00,141.68,141.82,141.65,141.8,2533.0,141.0313,141.1707,141.0015,141.1508,2533.0
2022-08-22 11:20:00,141.84,141.84,141.51,141.56,2267.0,141.1906,141.1906,140.8621,140.9119,2267.0
2022-08-22 11:25:00,141.51,141.78,141.45,141.69,2653.0,140.8621,141.1309,140.8024,141.0413,2653.0
2022-08-22 11:30:00,141.69,141.85,141.67,141.85,2866.0,141.0413,141.2006,141.0214,141.2006,2866.0
2022-08-22 11:35:00,141.94,141.99,141.69,141.69,3074.0,141.2901,141.3399,141.0413,141.0413,3074.0
2022-08-22 11:40:00,141.72,141.84,141.72,141.75,1383.0,141.0711,141.1906,141.0711,141.101,1383.0
2022-08-22 11:45:00,141.73,141.77,141.37,141.37,4497.0,141.0811,141.1209,140.7227,140.7227,4497.0
2022-08-22 11:50:00,141.4,141.58,141.27,141.29,2022.0,140.7526,140.9318,140.6232,140.6431,2022.0
2022-08-22 11:55:00,141.27,141.46,141.23,141.29,2707.0,140.6232,140.8123,140.5834,140.6431,2707.0
2022-08-22 12:00:00,141.23,141.32,141.22,141.25,1118.0,140.5834,140.673,140.5734,140.6033,1118.0
2022-08-22 12:05:00,141.26,141.28,141.14,141.22,2820.0,140.6133,140.6332,140.4938,140.5734,2820.0
2022-08-22 12:10:00,141.26,141.33,141.22,141.31,1519.0,140.6133,140.6829,140.5734,140.663,1519.0
2022-08-22 12:15:00,141.32,141.4,141.25,141.39,2114.0,140.673,140.7526,140.6033,140.7427,2114.0
2022-08-22 12:20:00,141.39,141.55,141.36,141.44,2514.0,140.7427,140.9019,140.7128,140.7924,2514.0
2022-08-22 12:25:00,141.42,141.59,141.25,141.25,3256.0,140.7725,140.9417,140.6033,140.6033,3256.0
2022-08-22 12:30:00,141.26,141.31,141.11,141.11,1879.0,140.6133,140.663,140.4639,140.4639,1879.0
2022-08-22 12:35:00,141.15,141.38,141.11,141.36,3290.0,140.5038,140.7327,140.4639,140.7128,3290.0
2022-08-22 12:40:00,141.41,141.41,141.23,141.27,1154.0,140.7626,140.7626,140.5834,140.6232,1154.0
2022-08-22 12:45:00,141.27,141.27,140.99,141.21,2772.0,140.6232,140.6232,140.3445,140.5635,2772.0
2022-08-22 12:50:00,141.22,141.35,141.19,141.34,3492.0,140.5734,140.7028,140.5436,140.6929,3492.0
2022-08-22 12:55:00,141.39,141.39,141.1,141.23,4642.0,140.7427,140.7427,140.454,140.5834,4642.0
2022-08-22 13:00:00,141.13,141.13,141.0,141.0,2714.0,140.4838,140.4838,140.3544,140.3544,2714.0
2022-08-22 13:05:00,141.01,141.01,140.75,140.79,5655.0,140.3644,140.3644,140.1056,140.1454,5655.0
2022-08-22 13:10:00,140.67,140.67,140.53,140.54,800.0,140.026,140.026,139.8866,139.8965,800.0
2022-08-22 13:15:00,140.54,140.54,140.29,140.43,4187.0,139.8965,139.8965,139.6477,139.7871,4187.0
2022-08-22 13:20:00,140.45,140.45,140.32,140.32,3400.0,139.807,139.807,139.6776,139.6776,3400.0
2022-08-22 13:25:00,140.22,140.3,139.98,140.0,3600.0,139.578,139.6576,139.3391,139.359,3600.0
2022-08-22 13:30:00,140.0,140.14,139.93,140.1,3437.0,139.359,139.4984,139.2893,139.4586,3437.0
2022-08-22 13:35:00,140.12,140.21,140.07,140.07,2338.0,139.4785,139.5681,139.4287,139.4287,2338.0
2022-08-22 13:40:00,140.04,140.09,139.93,139.93,2633.0,139.3988,139.4486,139.2893,139.2893,2633.0
2022-08-22 13:45:00,140.06,140.09,140.05,140.09,1068.0,139.4187,139.4486,139.4088,139.4486,1068.0
2022-08-22 13:50:00,140.08,140.28,140.08,140.15,3450.0,139.4387,139.6377,139.4387,139.5083,3450.0
2022-08-22 13:55:00,140.14,140.14,140.1,140.12,1595.0,139.4984,139.4984,139.4586,139.4785,1595.0
2022-08-22 14:00:00,140.17,140.17,140.05,140.06,2967.0,139.5282,139.5282,139.4088,139.4187,2967.0
2022-08-22 14:05:00,140.03,140.08,139.9,139.9,2309.0,139.3889,139.4387,139.2595,139.2595,2309.0
2022-08-22 14:10:00,139.88,139.96,139.77,139.88,4326.0,139.2396,139.3192,139.1301,139.2396,4326.0
2022-08-22 14:15:00,139.96,139.99,139.89,139.97,3189.0,139.3192,139.3491,139.2495,139.3292,3189.0
2022-08-22 14:20:00,140.01,140.12,139.97,140.05,5435.0,139.369,139.4785,139.3292,139.4088,5435.0
2022-08-22 14:25:00,139.93,140.05,139.93,140.03,2622.0,139.2893,139.4088,139.2893,139.3889,2622.0
2022-08-22 14:30:00,139.99,140.18,139.99,140.07,2911.0,139.3491,139.5382,139.3491,139.4287,2911.0
2022-08-22 14:35:00,140.01,140.11,139.99,140.05,2729.0,139.369,139.4685,139.3491,139.4088,2729.0
2022-08-22 14:40:00,140.04,140.06,139.93,139.99,2698.0,139.3988,139.4187,139.2893,139.3491,2698.0
2022-08-22 14:45:00,139.94,139.99,139.9,139.99,2817.0,139.2993,139.3491,139.2595,139.3491,2817.0
2022-08-22 14:50:00,139.98,140.0,139.88,139.89,1600.0,139.3391,139.359,139.2396,139.2495,1600.0
2022-08-22 14:55:00,139.88,139.88,139.5,139.67,5083.0,139.2396,139.2396,138.8613,139.0305,5083.0
2022-08-22 15:00:00,139.65,139.81,139.61,139.81,2900.0,139.0106,139.1699,138.9708,139.1699,2900.0
2022-08-22 15:05:00,139.87,140.07,139.84,140.0,3364.0,139.2296,139.4287,139.1998,139.359,3364.0
2022-08-22 15:10:00,140.03,140.22,140.03,140.18,1971.0,139.3889,139.578,139.3889,139.5382,1971.0
2022-08-22 15:15:00,140.2,140.27,140.08,140.13,3450.0,139.5581,139.6278,139.4387,139.4884,3450.0
2022-08-22 15:20:00,140.13,140.18,140.06,140.11,3630.0,139.4884,139.5382,139.4187,139.4685,3630.0
2022-08-22 15:25:00,140.14,140.17,140.01,140.04,5031.0,139.4984,139.5282,139.369,139.3988,5031.0
2022-08-22 15:30:00,140.02,140.2,140.02,140.18,5710.0,139.3789,139.5581,139.3789,139.5382,5710.0
2022-08-22 15:35:00,140.21,140.4,140.19,140.38,6681.0,139.5681,139.7572,139.5482,139.7373,6681.0
2022-08-22 15:40:00,140.36,140.36,140.03,140.05,13116.0,139.7174,139.7174,139.3889,139.4088,13116.0
2022-08-22 15:45:00,140.05,140.11,140.01,140.06,6618.0,139.4088,139.4685,139.369,139.4187,6618.0
2022-08-22 15:50:00,140.04,140.18,140.03,140.1,13851.0,139.3988,139.5382,139.3889,139.4586,13851.0
2022-08-22 15:55:00,140.12,140.18,139.81,140.0,35587.0,139.4785,139.5382,139.1699,139.359,35587.0
2022-08-23 09:30:00,140.52,141.08,140.16,141.08,10477.0,139.8766,140.4341,139.5183,140.4341,10477.0
2022-08-23 09:35:00,141.08,141.62,141.08,141.45,2624.0,140.4341,140.9716,140.4341,140.8024,2624.0
2022-08-23 09:40:00,141.34,141.42,141.18,141.38,2604.0,140.6929,140.7725,140.5336,140.7327,2604.0
2022-08-23 09:45:00,141.72,142.33,141.6,142.22,4432.0,141.0711,141.6784,140.9517,141.5689,4432.0
2022-08-23 09:50:00,142.23,142.74,142.23,142.74,8977.0,141.5788,142.0865,141.5788,142.0865,8977.0
2022-08-23 09:55:00,142.71,143.01,142.0,142.86,11914.0,142.0566,142.3552,141.3499,142.2059,11914.0
2022-08-23 10:00:00,142.81,142.82,141.95,142.02,6365.0,142.1562,142.1661,141.3001,141.3698,6365.0
2022-08-23 10:05:00,142.08,142.55,141.97,142.5,1952.0,141.4295,141.8973,141.32,141.8476,1952.0
2022-08-23 10:10:00,142.5,142.56,142.4,142.46,1519.0,141.8476,141.9073,141.748,141.8078,1519.0
2022-08-23 10:15:00,142.44,142.59,142.27,142.28,8814.0,141.7879,141.9372,141.6186,141.6286,8814.0
2022-08-23 10:20:00,142.31,142.36,142.05,142.11,18672.0,141.6584,141.7082,141.3996,141.4594,18672.0
2022-08-23 10:25:00,141.94,141.94,141.6,141.61,4135.0,141.2901,141.2901,140.9517,140.9617,4135.0
2022-08-23 10:30:00,141.68,142.05,141.68,141.95,3838.0,141.0313,141.3996,141.0313,141.3001,3838.0
2022-08-23 10:35:00,141.97,142.09,141.84,141.88,3477.0,141.32,141.4395,141.1906,141.2304,3477.0
2022-08-23 10:40:00,141.93,142.02,141.74,141.97,4556.0,141.2802,141.3698,141.0911,141.32,4556.0
2022-08-23 10:45:00,141.89,142.11,141.89,142.11,2420.0,141.2404,141.4594,141.2404,141.4594,2420.0
2022-08-23 10:50:00,142.11,142.16,141.74,141.74,7446.0,141.4594,141.5091,141.0911,141.0911,7446.0
2022-08-23 10:55:00,141.85,142.37,141.75,142.06,8705.0,141.2006,141.7182,141.101,141.4096,8705.0
2022-08-23 11:00:00,141.96,142.03,141.39,141.55,5401.0,141.31,141.3797,140.7427,140.9019,5401.0
2022-08-23 11:05:00,141.53,141.6,141.39,141.49,5466.0,140.882,140.9517,140.7427,140.8422,5466.0
2022-08-23 11:10:00,141.49,142.09,141.49,141.93,7912.0,140.8422,141.4395,140.8422,141.2802,7912.0
2022-08-23 11:15:00,141.85,141.9,141.68,141.76,20506.0,141.2006,141.2503,141.0313,141.111,20506.0
2022-08-23 11:20:00,141.67,141.91,141.43,141.87,7246.0,141.0214,141.2603,140.7825,141.2205,7246.0
2022-08-23 11:25:00,141.88,141.99,141.65,141.65,4053.0,141.2304,141.3399,141.0015,141.0015,4053.0
2022-08-23 11:30:00,141.67,141.77,141.43,141.56,9409.0,141.0214,141.1209,140.7825,140.9119,9409.0
2022-08-23 11:35:00,141.63,141.77,141.53,141.69,9567.0,140.9816,141.1209,140.882,141.0413,9567.0
2022-08-23 11:40:00,141.69,141.79,141.55,141.68,12065.0,141.0413,141.1408,140.9019,141.0313,12065.0
2022-08-23 11:45:00,141.67,141.73,141.59,141.65,4547.0,141.0214,141.0811,140.9417,141.0015,4547.0
2022-08-23 11:50:00,141.69,141.74,141.4,141.59,9481.0,141.0413,141.0911,140.7526,140.9417,9481.0
2022-08-23 11:55:00,141.51,141.68,141.47,141.63,5615.0,140.8621,141.0313,140.8223,140.9816,5615.0
2022-08-23 12:00:00,141.57,141.62,141.42,141.51,5407.0,140.9218,140.9716,140.7725,140.8621,5407.0
2022-08-23 12:05:00,141.51,141.61,141.38,141.61,7835.0,140.8621,140.9617,140.7327,140.9617,7835.0
2022-08-23 12:10:00,141.56,141.66,141.45,141.57,9510.0,140.9119,141.0114,140.8024,140.9218,9510.0
2022-08-23 12:15:00,141.55,141.63,141.35,141.44,7369.0,140.9019,140.9816,140.7028,140.7924,7369.0
2022-08-23 12:20:00,141.4,141.48,140.89,140.89,10308.0,140.7526,140.8322,140.2449,140.2449,10308.0
2022-08-23 12:25:00,140.81,140.94,140.81,140.81,1120.0,140.1653,140.2947,140.1653,140.1653,1120.0
2022-08-23 12:30:00,140.58,140.98,140.58,140.98,2025.0,139.9364,140.3345,139.9364,140.3345,2025.0
2022-08-23 12:35:00,140.99,141.13,140.99,141.09,3259.0,140.3445,140.4838,140.3445,140.444,3259.0
2022-08-23 12:40:00,141.09,141.14,140.92,140.93,1490.0,140.444,140.4938,140.2748,140.2848,1490.0
2022-08-23 12:45:00,141.02,141.07,140.74,140.76,1878.0,140.3744,140.4241,140.0956,140.1155,1878.0
2022-08-23 12:50:00,140.84,141.08,140.77,140.94,2382.0,140.1952,140.4341,140.1255,140.2947,2382.0
2022-08-23 12:55:00,141.0,141.13,140.91,140.91,11300.0,140.3544,140.4838,140.2649,140.2649,11300.0
2022-08-23 13:00:00,140.97,140.97,140.81,140.88,2953.0,140.3246,140.3246,140.1653,140.235,2953.0
2022-08-23 13:05:00,140.83,140.96,140.76,140.96,1994.0,140.1852,140.3146,140.1155,140.3146,1994.0
2022-08-23 13:10:00,140.94,141.02,140.8,140.98,3517.0,140.2947,140.3744,140.1554,140.3345,3517.0
2022-08-23 13:15:00,141.0,141.04,140.73,140.73,1600.0,140.3544,140.3943,140.0857,140.0857,1600.0
2022-08-23 13:20:00,140.8,141.0,140.8,140.93,2694.0,140.1554,140.3544,140.1554,140.2848,2694.0
2022-08-23 13:25:00,141.0,141.03,140.88,140.9,5395.0,140.3544,140.3843,140.235,140.2549,5395.0
2022-08-23 13:30:00,140.87,141.01,140.86,141.0,1300.0,140.225,140.3644,140.2151,140.3544,1300.0
2022-08-23 13:35:00,140.93,140.97,140.63,140.72,2004.0,140.2848,140.3246,139.9861,140.0757,2004.0
2022-08-23 13:40:00,140.67,140.73,140.52,140.52,2314.0,140.026,140.0857,139.8766,139.8766,2314.0
2022-08-23 13:45:00,140.58,140.58,140.41,140.44,2064.0,139.9364,139.9364,139.7671,139.797,2064.0
2022-08-23 13:50:00,140.41,140.53,140.35,140.35,2521.0,139.7671,139.8866,139.7074,139.7074,2521.0
2022-08-23 13:55:00,140.39,140.6,140.32,140.56,1922.0,139.7472,139.9563,139.6776,139.9165,1922.0
2022-08-23 14:00:00,140.59,140.59,140.43,140.53,2292.0,139.9463,139.9463,139.7871,139.8866,2292.0
2022-08-23 14:05:00,140.53,140.66,140.53,140.66,1167.0,139.8866,140.016,139.8866,140.016,1167.0
2022-08-23 14:10:00,140.65,140.65,140.57,140.59,1104.0,140.006,140.006,139.9264,139.9463,1104.0
2022-08-23 14:15:00,140.59,140.89,140.57,140.86,4089.0,139.9463,140.2449,139.9264,140.2151,4089.0
2022-08-23 14:20:00,140.89,140.92,140.88,140.91,738.0,140.2449,140.2748,140.235,140.2649,738.0
2022-08-23 14:25:00,140.93,140.93,140.82,140.87,2197.0,140.2848,140.2848,140.1753,140.225,2197.0
2022-08-23 14:30:00,140.87,140.92,140.8,140.8,1200.0,140.225,140.2748,140.1554,140.1554,1200.0
2022-08-23 14:35:00,140.79,140.88,140.79,140.84,2032.0,140.1454,140.235,140.1454,140.1952,2032.0
2022-08-23 14:40:00,140.81,141.22,140.81,141.09,2195.0,140.1653,140.5734,140.1653,140.444,2195.0
2022-08-23 14:45:00,141.12,141.12,140.82,140.85,2897.0,140.4739,140.4739,140.1753,140.2051,2897.0
2022-08-23 14:50:00,140.91,141.07,140.91,141.03,1616.0,140.2649,140.4241,140.2649,140.3843,1616.0
2022-08-23 14:55:00,141.03,141.15,141.02,141.15,1722.0,140.3843,140.5038,140.3744,140.5038,1722.0
2022-08-23 15:00:00,141.16,141.47,141.1,141.42,4610.0,140.5137,140.8223,140.454,140.7725,4610.0
2022-08-23 15:05:00,141.42,141.42,141.32,141.37,2106.0,140.7725,140.7725,140.673,140.7227,2106.0
2022-08-23 15:10:00,141.37,141.5,141.33,141.34,4149.0,140.7227,140.8522,140.6829,140.6929,4149.0
2022-08-23 15:15:00,141.4,141.52,141.33,141.48,2028.0,140.7526,140.8721,140.6829,140.8322,2028.0
2022-08-23 15:20:00,141.47,141.54,141.34,141.39,3966.0,140.8223,140.892,140.6929,140.7427,3966.0
2022-08-23 15:25:00,141.33,141.49,141.26,141.47,4764.0,140.6829,140.8422,140.6133,140.8223,4764.0
2022-08-23 15:30:00,141.43,141.68,141.31,141.47,14711.0,140.7825,141.0313,140.663,140.8223,14711.0
2022-08-23 15:35:00,141.49,141.49,141.29,141.31,3802.0,140.8422,140.8422,140.6431,140.663,3802.0
2022-08-23 15:40:00,141.34,141.5,141.33,141.44,4555.0,140.6929,140.8522,140.6829,140.7924,4555.0
2022-08-23 15:45:00,141.44,141.57,141.38,141.44,7848.0,140.7924,140.9218,140.7327,140.7924,7848.0
2022-08-23 15:50:00,141.41,141.49,141.25,141.41,11854.0,140.7626,140.8422,140.6033,140.7626,11854.0
2022-08-23 15:55:00,141.41,141.49,141.15,141.19,28151.0,140.7626,140.8422,140.5038,140.5436,28151.0
2022-08-24 09:30:00,141.7,142.88,141.7,142.88,7910.0,141.0512,142.2258,141.0512,142.2258,7910.0
2022-08-24 09:35:00,142.56,143.9,142.56,143.69,7392.0,141.9073,143.2412,141.9073,143.0321,7392.0
2022-08-24 09:40:00,143.69,144.5,143.41,144.37,6503.0,143.0321,143.8384,142.7534,143.709,6503.0
2022-08-24 09:45:00,144.49,144.64,144.18,144.38,11342.0,143.8285,143.9778,143.5199,143.719,11342.0
2022-08-24 09:50:00,144.26,144.66,144.25,144.53,5839.0,143.5995,143.9977,143.5896,143.8683,5839.0
2022-08-24 09:55:00,144.51,144.74,144.36,144.39,3062.0,143.8484,144.0773,143.6991,143.7289,3062.0
2022-08-24 10:00:00,144.34,145.47,144.34,144.9,11883.0,143.6792,144.804,143.6792,144.2366,11883.0
2022-08-24 10:05:00,144.73,145.43,144.7,145.1,8603.0,144.0674,144.7642,144.0375,144.4357,8603.0
2022-08-24 10:10:00,145.02,145.33,145.02,145.27,4827.0,144.356,144.6646,144.356,144.6049,4827.0
2022-08-24 10:15:00,145.26,145.32,145.01,145.04,7111.0,144.5949,144.6547,144.3461,144.3759,7111.0
2022-08-24 10:20:00,144.88,144.88,144.56,144.77,3937.0,144.2167,144.2167,143.8981,144.1072,3937.0
2022-08-24 10:25:00,144.75,145.01,144.44,144.44,4147.0,144.0873,144.3461,143.7787,143.7787,4147.0
2022-08-24 10:30:00,144.29,144.78,144.23,144.38,2971.0,143.6294,144.1171,143.5697,143.719,2971.0
2022-08-24 10:35:00,144.39,144.46,144.05,144.05,4442.0,143.7289,143.7986,143.3905,143.3905,4442.0
2022-08-24 10:40:00,144.07,144.53,143.97,144.46,11063.0,143.4104,143.8683,143.3108,143.7986,11063.0
2022-08-24 10:45:00,144.46,144.74,144.45,144.73,1679.0,143.7986,144.0773,143.7886,144.0674,1679.0
2022-08-24 10:50:00,144.77,145.0,144.65,144.7,7678.0,144.1072,144.3361,143.9877,144.0375,7678.0
2022-08-24 10:55:00,144.6,144.66,144.22,144.25,4761.0,143.938,143.9977,143.5597,143.5896,4761.0
2022-08-24 11:00:00,144.22,144.31,143.99,144.12,3365.0,143.5597,143.6493,143.3308,143.4602,3365.0
2022-08-24 11:05:00,144.12,144.15,143.59,143.89,5969.0,143.4602,143.49,142.9326,143.2312,5969.0
2022-08-24 11:10:00,143.98,144.12,143.87,144.05,2087.0,143.3208,143.4602,143.2113,143.3905,2087.0
2022-08-24 11:15:00,144.09,144.18,143.87,144.08,3420.0,143.4303,143.5199,143.2113,143.4203,3420.0
2022-08-24 11:20:00,144.08,144.14,144.04,144.14,1011.0,143.4203,143.4801,143.3805,143.4801,1011.0
2022-08-24 11:25:00,144.14,144.32,144.07,144.32,2829.0,143.4801,143.6592,143.4104,143.6592,2829.0
2022-08-24 11:30:00,144.38,144.51,144.35,144.35,1972.0,143.719,143.8484,143.6891,143.6891,1972.0
2022-08-24 11:35:00,144.4,144.44,144.34,144.43,2201.0,143.7389,143.7787,143.6792,143.7687,2201.0
2022-08-24 11:40:00,144.45,144.85,144.45,144.84,8157.0,143.7886,144.1868,143.7886,144.1769,8157.0
2022-08-24 11:45:00,144.94,144.96,144.86,144.92,3288.0,144.2764,144.2963,144.1968,144.2565,3288.0
2022-08-24 11:50:00,144.9,145.04,144.9,144.96,8544.0,144.2366,144.3759,144.2366,144.2963,8544.0
2022-08-24 11:55:00,144.91,145.0,144.82,144.9,2473.0,144.2465,144.3361,144.157,144.2366,2473.0
2022-08-24 12:00:00,144.99,145.02,144.76,144.86,2802.0,144.3262,144.356,144.0972,144.1968,2802.0
2022-08-24 12:05:00,144.86,144.99,144.81,144.88,1900.0,144.1968,144.3262,144.147,144.2167,1900.0
2022-08-24 12:10:00,144.89,145.0,144.62,144.62,1777.0,144.2266,144.3361,143.9579,143.9579,1777.0
2022-08-24 12:15:00,144.63,144.63,144.53,144.53,675.0,143.9678,143.9678,143.8683,143.8683,675.0
2022-08-24 12:20:00,144.59,144.83,144.55,144.73,2422.0,143.928,144.1669,143.8882,144.0674,2422.0
2022-08-24 12:25:00,144.69,144.88,144.69,144.8,900.0,144.0275,144.2167,144.0275,144.137,900.0
2022-08-24 12:30:00,144.76,144.82,144.68,144.82,1600.0,144.0972,144.157,144.0176,144.157,1600.0
2022-08-24 12:35:00,144.69,144.76,144.57,144.6,8461.0,144.0275,144.0972,143.9081,143.938,8461.0
2022-08-24 12:40:00,144.6,144.76,144.41,144.41,4300.0,143.938,144.0972,143.7488,143.7488,4300.0
2022-08-24 12:45:00,144.41,144.43,144.34,144.34,700.0,143.7488,143.7687,143.6792,143.6792,700.0
2022-08-24 12:50:00,144.32,144.41,144.24,144.32,2589.0,143.6592,143.7488,143.5796,143.6592,2589.0
2022-08-24 12:55:00,144.32,144.46,144.32,144.46,3526.0,143.6592,143.7986,143.6592,143.7986,3526.0
2022-08-24 13:00:00,144.46,144.49,144.27,144.49,3207.0,143.7986,143.8285,143.6095,143.8285,3207.0
2022-08-24 13:05:00,144.54,144.84,144.54,144.65,2753.0,143.8782,144.1769,143.8782,143.9877,2753.0
2022-08-24 13:10:00,144.74,144.79,144.59,144.79,3144.0,144.0773,144.1271,143.928,144.1271,3144.0
2022-08-24 13:15:00,144.77,144.81,144.49,144.49,5298.0,144.1072,144.147,143.8285,143.8285,5298.0
2022-08-24 13:20:00,144.49,144.62,144.32,144.36,3717.0,143.8285,143.9579,143.6592,143.6991,3717.0
2022-08-24 13:25:00,144.25,144.56,144.2,144.49,5454.0,143.5896,143.8981,143.5398,143.8285,5454.0
2022-08-24 13:30:00,144.48,144.64,144.42,144.64,4205.0,143.8185,143.9778,143.7588,143.9778,4205.0
2022-08-24 13:35:00,144.61,144.61,144.49,144.59,1200.0,143.9479,143.9479,143.8285,143.928,1200.0
2022-08-24 13:40:00,144.49,144.56,144.47,144.56,2001.0,143.8285,143.8981,143.8086,143.8981,2001.0
2022-08-24 13:45:00,144.56,144.58,144.47,144.47,2670.0,143.8981,143.9181,143.8086,143.8086,2670.0
2022-08-24 13:50:00,144.36,144.47,144.36,144.36,2988.0,143.6991,143.8086,143.6991,143.6991,2988.0
2022-08-24 13:55:00,144.37,144.4,144.29,144.29,1653.0,143.709,143.7389,143.6294,143.6294,1653.0
2022-08-24 14:00:00,144.29,144.38,144.22,144.34,4594.0,143.6294,143.719,143.5597,143.6792,4594.0
2022-08-24 14:05:00,144.3,144.36,144.24,144.36,6373.0,143.6393,143.6991,143.5796,143.6991,6373.0
2022-08-24 14:10:00,144.35,144.5,144.35,144.41,1712.0,143.6891,143.8384,143.6891,143.7488,1712.0
2022-08-24 14:15:00,144.41,144.41,144.32,144.33,6504.0,143.7488,143.7488,143.6592,143.6692,6504.0
2022-08-24 14:20:00,144.38,144.53,144.38,144.53,700.0,143.719,143.8683,143.719,143.8683,700.0
2022-08-24 14:25:00,144.52,144.52,144.31,144.36,4440.0,143.8583,143.8583,143.6493,143.6991,4440.0
2022-08-24 14:30:00,144.31,144.32,144.19,144.19,2937.0,143.6493,143.6592,143.5298,143.5298,2937.0
2022-08-24 14:35:00,144.18,144.35,144.17,144.34,4302.0,143.5199,143.6891,143.5099,143.6792,4302.0
2022-08-24 14:40:00,144.34,144.46,144.32,144.4,3761.0,143.6792,143.7986,143.6592,143.7389,3761.0
2022-08-24 14:45:00,144.45,144.45,144.32,144.33,4925.0,143.7886,143.7886,143.6592,143.6692,4925.0
2022-08-24 14:50:00,144.38,144.5,144.3,144.5,3620.0,143.719,143.8384,143.6393,143.8384,3620.0
2022-08-24 14:55:00,144.5,144.59,144.47,144.55,6058.0,143.8384,143.928,143.8086,143.8882,6058.0
2022-08-24 15:00:00,144.5,144.56,144.48,144.48,3893.0,143.8384,143.8981,143.8185,143.8185,3893.0
2022-08-24 15:05:00,144.52,144.7,144.5,144.55,6036.0,143.8583,144.0375,143.8384,143.8882,6036.0
2022-08-24 15:10:00,144.56,144.69,144.55,144.63,5667.0,143.8981,144.0275,143.8882,143.9678,5667.0
2022-08-24 15:15:00,144.64,144.81,144.64,144.81,2700.0,143.9778,144.147,143.9778,144.147,2700.0
2022-08-24 15:20:00,144.79,145.02,144.73,145.01,10229.0,144.1271,144.356,144.0674,144.3461,10229.0
2022-08-24 15:25:00,145.0,145.0,144.89,144.98,3123.0,144.3361,144.3361,144.2266,144.3162,3123.0
2022-08-24 15:30:00,145.02,145.02,144.86,144.88,8427.0,144.356,144.356,144.1968,144.2167,8427.0
2022-08-24 15:35:00,144.89,145.07,144.85,145.03,10950.0,144.2266,144.4058,144.1868,144.366,10950.0
2022-08-24 15:40:00,145.03,145.13,145.02,145.02,9201.0,144.366,144.4655,144.356,144.356,9201.0
2022-08-24 15:45:00,144.99,145.07,144.96,145.06,8997.0,144.3262,144.4058,144.2963,144.3959,8997.0
2022-08-24 15:50:00,145.09,145.52,145.04,145.52,23574.0,144.4257,144.8537,144.3759,144.8537,23574.0
2022-08-24 15:55:00,145.49,145.51,145.05,145.11,34603.0,144.8239,144.8438,144.3859,144.4456,34603.0
2022-08-25 09:30:00,146.37,147.38,146.25,147.12,25476.0,145.6999,146.7052,145.5804,146.4464,25476.0
2022-08-25 09:35:00,147.15,149.1,147.15,148.96,20356.0,146.4763,148.4174,146.4763,148.278,20356.0
2022-08-25 09:40:00,148.97,149.22,147.95,148.72,9411.0,148.288,148.5368,147.2726,148.0391,9411.0
2022-08-25 09:45:00,148.69,148.85,148.35,148.55,7626.0,148.0092,148.1685,147.6708,147.8699,7626.0
2022-08-25 09:50:00,148.43,148.85,148.0,148.85,8362.0,147.7504,148.1685,147.3224,148.1685,8362.0
2022-08-25 09:55:00,148.98,149.07,148.52,148.6,11495.0,148.2979,148.3875,147.84,147.9196,11495.0
2022-08-25 10:00:00,148.59,149.33,148.59,148.71,16956.0,147.9097,148.6463,147.9097,148.0291,16956.0
2022-08-25 10:05:00,148.63,148.84,148.4,148.49,10210.0,147.9495,148.1585,147.7206,147.8102,10210.0
2022-08-25 10:10:00,148.62,148.74,148.25,148.28,5949.0,147.9396,148.059,147.5712,147.6011,5949.0
2022-08-25 10:15:00,148.28,148.39,147.72,147.8,2364.0,147.6011,147.7106,147.0437,147.1233,2364.0
2022-08-25 10:20:00,147.69,147.69,147.33,147.52,2414.0,147.0138,147.0138,146.6555,146.8446,2414.0
2022-08-25 10:25:00,147.52,147.6,146.85,146.97,5824.0,146.8446,146.9242,146.1777,146.2971,5824.0
2022-08-25 10:30:00,147.03,147.49,147.03,147.21,37944.0,146.3568,146.8147,146.3568,146.536,37944.0
2022-08-25 10:35:00,147.19,147.2,146.72,147.0,10431.0,146.5161,146.5261,146.0483,146.327,10431.0
2022-08-25 10:40:00,147.06,147.12,146.75,146.86,10105.0,146.3867,146.4464,146.0781,146.1876,10105.0
2022-08-25 10:45:00,146.9,147.37,146.9,147.17,3840.0,146.2274,146.6953,146.2274,146.4962,3840.0
2022-08-25 10:50:00,147.03,147.2,146.63,146.64,7440.0,146.3568,146.5261,145.9587,145.9686,7440.0
2022-08-25 10:55:00,146.56,146.74,146.44,146.7,4564.0,145.889,146.0682,145.7695,146.0283,4564.0
2022-08-25 11:00:00,146.65,147.01,146.64,146.71,3224.0,145.9786,146.3369,145.9686,146.0383,3224.0
2022-08-25 11:05:00,146.7,147.11,146.65,146.89,2979.0,146.0283,146.4365,145.9786,146.2175,2979.0
2022-08-25 11:10:00,146.89,147.1,146.8,146.99,6844.0,146.2175,146.4265,146.1279,146.317,6844.0
2022-08-25 11:15:00,146.88,147.07,146.51,146.53,7407.0,146.2075,146.3967,145.8392,145.8591,7407.0
2022-08-25 11:20:00,146.84,147.15,146.84,146.95,4125.0,146.1677,146.4763,146.1677,146.2772,4125.0
2022-08-25 11:25:00,147.06,147.53,147.06,147.11,4680.0,146.3867,146.8545,146.3867,146.4365,4680.0
2022-08-25 11:30:00,147.11,147.19,147.01,147.06,1596.0,146.4365,146.5161,146.3369,146.3867,1596.0
2022-08-25 11:35:00,147.08,147.19,147.07,147.12,3455.0,146.4066,146.5161,146.3967,146.4464,3455.0
2022-08-25 11:40:00,147.16,147.16,146.96,147.08,1823.0,146.4862,146.4862,146.2872,146.4066,1823.0
2022-08-25 11:45:00,147.04,147.04,146.56,146.56,6627.0,146.3668,146.3668,145.889,145.889,6627.0
2022-08-25 11:50:00,146.57,146.57,146.14,146.41,6327.0,145.8989,145.8989,145.4709,145.7397,6327.0
2022-08-25 11:55:00,146.4,146.51,146.18,146.51,3403.0,145.7297,145.8392,145.5107,145.8392,3403.0
2022-08-25 12:00:00,146.48,146.7,146.37,146.57,9063.0,145.8094,146.0283,145.6999,145.8989,9063.0
2022-08-25 12:05:00,146.5,146.72,146.4,146.63,9388.0,145.8293,146.0483,145.7297,145.9587,9388.0
2022-08-25 12:10:00,146.66,146.81,146.41,146.65,9974.0,145.9885,146.1378,145.7397,145.9786,9974.0
2022-08-25 12:15:00,146.61,146.64,146.5,146.62,4115.0,145.9388,145.9686,145.8293,145.9487,4115.0
2022-08-25 12:20:00,146.68,146.68,146.53,146.63,900.0,146.0084,146.0084,145.8591,145.9587,900.0
2022-08-25 12:25:00,146.74,147.18,146.71,147.12,3528.0,146.0682,146.5061,146.0383,146.4464,3528.0
2022-08-25 12:30:00,146.95,147.1,146.95,147.06,1130.0,146.2772,146.4265,146.2772,146.3867,1130.0
2022-08-25 12:35:00,147.0,147.24,147.0,147.18,4985.0,146.327,146.5659,146.327,146.5061,4985.0
2022-08-25 12:40:00,147.17,147.17,146.81,146.94,3100.0,146.4962,146.4962,146.1378,146.2672,3100.0
2022-08-25 12:45:00,146.97,146.98,146.88,146.92,800.0,146.2971,146.3071,146.2075,146.2473,800.0
2022-08-25 12:50:00,146.89,147.06,146.89,147.04,1431.0,146.2175,146.3867,146.2175,146.3668,1431.0
2022-08-25 12:55:00,146.99,147.21,146.99,147.18,1422.0,146.317,146.536,146.317,146.5061,1422.0
2022-08-25 13:00:00,147.43,147.47,147.2,147.21,1780.0,146.755,146.7948,146.5261,146.536,1780.0
2022-08-25 13:05:00,147.29,147.29,147.2,147.22,1063.0,146.6156,146.6156,146.5261,146.546,1063.0
2022-08-25 13:10:00,147.21,147.42,147.2,147.42,1021.0,146.536,146.745,146.5261,146.745,1021.0
2022-08-25 13:15:00,147.35,147.59,147.35,147.59,1995.0,146.6754,146.9143,146.6754,146.9143,1995.0
2022-08-25 13:20:00,147.55,147.55,147.42,147.42,1020.0,146.8745,146.8745,146.745,146.745,1020.0
2022-08-25 13:25:00,147.44,147.48,147.34,147.48,1601.0,146.765,146.8048,146.6654,146.8048,1601.0
2022-08-25 13:30:00,147.36,147.75,147.36,147.68,1915.0,146.6853,147.0735,146.6853,147.0039,1915.0
2022-08-25 13:35:00,147.65,148.09,147.65,148.03,11426.0,146.974,147.412,146.974,147.3523,11426.0
2022-08-25 13:40:00,148.08,148.11,147.94,147.98,7162.0,147.402,147.4319,147.2627,147.3025,7162.0
2022-08-25 13:45:00,148.0,148.03,147.75,147.88,6435.0,147.3224,147.3523,147.0735,147.2029,6435.0
2022-08-25 13:50:00,147.81,147.95,147.81,147.93,2417.0,147.1333,147.2726,147.1333,147.2527,2417.0
2022-08-25 13:55:00,147.9,147.93,147.75,147.78,2521.0,147.2229,147.2527,147.0735,147.1034,2521.0
2022-08-25 14:00:00,147.68,147.69,147.5,147.5,2340.0,147.0039,147.0138,146.8247,146.8247,2340.0
2022-08-25 14:05:00,147.49,147.49,147.38,147.47,2045.0,146.8147,146.8147,146.7052,146.7948,2045.0
2022-08-25 14:10:00,147.47,147.63,147.47,147.63,1443.0,146.7948,146.9541,146.7948,146.9541,1443.0
2022-08-25 14:15:00,147.68,147.68,147.56,147.56,1587.0,147.0039,147.0039,146.8844,146.8844,1587.0
2022-08-25 14:20:00,147.56,147.59,147.41,147.59,2360.0,146.8844,146.9143,146.7351,146.9143,2360.0
2022-08-25 14:25:00,147.56,147.56,147.43,147.56,1500.0,146.8844,146.8844,146.755,146.8844,1500.0
2022-08-25 14:30:00,147.6,147.64,147.42,147.42,1763.0,146.9242,146.964,146.745,146.745,1763.0
2022-08-25 14:35:00,147.54,147.61,147.49,147.53,2300.0,146.8645,146.9342,146.8147,146.8545,2300.0
2022-08-25 14:40:00,147.51,147.52,147.46,147.49,1798.0,146.8346,146.8446,146.7849,146.8147,1798.0
2022-08-25 14:45:00,147.45,147.48,147.36,147.36,4108.0,146.7749,146.8048,146.6853,146.6853,4108.0
2022-08-25 14:50:00,147.39,147.54,147.33,147.33,6114.0,146.7152,146.8645,146.6555,146.6555,6114.0
2022-08-25 14:55:00,147.3,147.52,147.25,147.47,7937.0,146.6256,146.8446,146.5758,146.7948,7937.0
2022-08-25 15:00:00,147.4,147.4,147.16,147.18,7904.0,146.7251,146.7251,146.4862,146.5061,7904.0
2022-08-25 15:05:00,147.18,147.22,146.84,146.91,9646.0,146.5061,146.546,146.1677,146.2374,9646.0
2022-08-25 15:10:00,146.92,147.21,146.92,147.12,17371.0,146.2473,146.536,146.2473,146.4464,17371.0
2022-08-25 15:15:00,147.19,147.22,147.07,147.18,7160.0,146.5161,146.546,146.3967,146.5061,7160.0
2022-08-25 15:20:00,147.27,147.34,147.15,147.34,5135.0,146.5957,146.6654,146.4763,146.6654,5135.0
2022-08-25 15:25:00,147.38,147.5,147.18,147.18,8610.0,146.7052,146.8247,146.5061,146.5061,8610.0
2022-08-25 15:30:00,147.13,147.29,147.13,147.2,5240.0,146.4564,146.6156,146.4564,146.5261,5240.0
2022-08-25 15:35:00,147.25,147.5,147.22,147.46,3117.0,146.5758,146.8247,146.546,146.7849,3117.0
2022-08-25 15:40:00,147.49,147.78,147.45,147.76,5159.0,146.8147,147.1034,146.7749,147.0835,5159.0
2022-08-25 15:45:00,147.73,147.95,147.72,147.94,6487.0,147.0536,147.2726,147.0437,147.2627,6487.0
2022-08-25 15:50:00,147.91,147.95,147.53,147.57,15933.0,147.2328,147.2726,146.8545,146.8944,15933.0
2022-08-25 15:55:00,147.58,147.79,147.57,147.79,47124.0,146.9043,147.1134,146.8944,147.1134,47124.0
2022-08-26 09:30:00,148.21,148.21,147.25,147.88,9932.0,147.5314,147.5314,146.5758,147.2029,9932.0
2022-08-26 09:35:00,147.49,147.86,147.37,147.37,900.0,146.8147,147.183,146.6953,146.6953,900.0
2022-08-26 09:40:00,147.49,147.52,147.06,147.28,1824.0,146.8147,146.8446,146.3867,146.6057,1824.0
2022-08-26 09:45:00,147.28,147.49,147.1,147.1,1371.0,146.6057,146.8147,146.4265,146.4265,1371.0
2022-08-26 09:50:00,147.47,147.63,147.03,147.39,14326.0,146.7948,146.9541,146.3568,146.7152,14326.0
2022-08-26 09:55:00,147.29,147.56,147.26,147.42,3843.0,146.6156,146.8844,146.5858,146.745,3843.0
2022-08-26 10:00:00,147.17,147.17,145.5,145.55,5214.0,146.4962,146.4962,144.8338,144.8836,5214.0
2022-08-26 10:05:00,145.64,146.54,145.27,146.54,2948.0,144.9732,145.8691,144.6049,145.8691,2948.0
2022-08-26 10:10:00,147.04,147.5,146.76,146.85,3409.0,146.3668,146.8247,146.0881,146.1777,3409.0
2022-08-26 10:15:00,147.04,147.32,146.94,147.18,2123.0,146.3668,146.6455,146.2672,146.5061,2123.0
2022-08-26 10:20:00,147.19,147.3,146.3,146.43,4970.0,146.5161,146.6256,145.6302,145.7596,4970.0
2022-08-26 10:25:00,146.57,146.63,145.96,146.11,1245.0,145.8989,145.9587,145.2917,145.441,1245.0
2022-08-26 10:30:00,145.95,146.02,144.94,145.01,7069.0,145.2818,145.3515,144.2764,144.3461,7069.0
2022-08-26 10:35:00,145.03,145.16,144.78,144.82,13480.0,144.366,144.4954,144.1171,144.157,13480.0
2022-08-26 10:40:00,144.87,145.03,144.81,144.81,6420.0,144.2067,144.366,144.147,144.147,6420.0
2022-08-26 10:45:00,144.82,145.43,144.73,145.05,16407.0,144.157,144.7642,144.0674,144.3859,16407.0
2022-08-26 10:50:00,145.09,145.13,144.69,145.01,6088.0,144.4257,144.4655,144.0275,144.3461,6088.0
2022-08-26 10:55:00,145.08,145.29,144.84,144.84,2964.0,144.4158,144.6248,144.1769,144.1769,2964.0
2022-08-26 11:00:00,144.82,144.89,144.47,144.47,4459.0,144.157,144.2266,143.8086,143.8086,4459.0
2022-08-26 11:05:00,144.45,144.63,144.07,144.37,5714.0,143.7886,143.9678,143.4104,143.709,5714.0
2022-08-26 11:10:00,144.33,144.34,144.04,144.15,2972.0,143.6692,143.6792,143.3805,143.49,2972.0
2022-08-26 11:15:00,144.2,144.32,144.0,144.02,5688.0,143.5398,143.6592,143.3407,143.3606,5688.0
2022-08-26 11:20:00,144.08,144.25,143.96,144.18,5035.0,143.4203,143.5896,143.3009,143.5199,5035.0
2022-08-26 11:25:00,144.24,144.5,144.17,144.5,1413.0,143.5796,143.8384,143.5099,143.8384,1413.0
2022-08-26 11:30:00,144.61,145.19,144.61,145.15,2808.0,143.9479,144.5253,143.9479,144.4854,2808.0
2022-08-26 11:35:00,145.15,145.54,145.06,145.54,7780.0,144.4854,144.8737,144.3959,144.8737,7780.0
2022-08-26 11:40:00,145.53,145.72,145.36,145.42,8370.0,144.8637,145.0528,144.6945,144.7542,8370.0
2022-08-26 11:45:00,145.55,145.57,145.26,145.27,6829.0,144.8836,144.9035,144.5949,144.6049,6829.0
2022-08-26 11:50:00,145.3,145.56,145.16,145.56,11526.0,144.6348,144.8936,144.4954,144.8936,11526.0
2022-08-26 11:55:00,145.36,145.49,145.25,145.47,6360.0,144.6945,144.8239,144.585,144.804,6360.0
2022-08-26 12:00:00,145.39,145.42,145.12,145.3,6964.0,144.7243,144.7542,144.4556,144.6348,6964.0
2022-08-26 12:05:00,145.3,145.56,145.28,145.41,9806.0,144.6348,144.8936,144.6148,144.7443,9806.0
2022-08-26 12:10:00,145.44,145.57,145.34,145.48,10899.0,144.7741,144.9035,144.6746,144.8139,10899.0
2022-08-26 12:15:00,145.46,145.57,145.35,145.57,10296.0,144.794,144.9035,144.6845,144.9035,10296.0
2022-08-26 12:20:00,145.57,145.57,145.42,145.49,15091.0,144.9035,144.9035,144.7542,144.8239,15091.0
2022-08-26 12:25:00,145.5,145.66,145.21,145.54,16542.0,144.8338,144.9931,144.5452,144.8737,16542.0
2022-08-26 12:30:00,145.55,145.63,145.37,145.38,21592.0,144.8836,144.9632,144.7044,144.7144,21592.0
2022-08-26 12:35:00,145.25,145.33,145.18,145.33,3234.0,144.585,144.6646,144.5153,144.6646,3234.0
2022-08-26 12:40:00,145.17,145.39,145.17,145.31,2548.0,144.5054,144.7243,144.5054,144.6447,2548.0
2022-08-26 12:45:00,145.34,145.51,145.34,145.47,1707.0,144.6746,144.8438,144.6746,144.804,1707.0
2022-08-26 12:50:00,145.32,145.36,145.09,145.18,1200.0,144.6547,144.6945,144.4257,144.5153,1200.0
2022-08-26 12:55:00,145.09,145.3,145.09,145.29,800.0,144.4257,144.6348,144.4257,144.6248,800.0
2022-08-26 13:00:00,145.24,145.32,145.07,145.19,4333.0,144.575,144.6547,144.4058,144.5253,4333.0
2022-08-26 13:05:00,145.31,145.37,145.31,145.34,983.0,144.6447,144.7044,144.6447,144.6746,983.0
2022-08-26 13:10:00,145.41,145.41,145.2,145.21,942.0,144.7443,144.7443,144.5352,144.5452,942.0
2022-08-26 13:15:00,145.19,145.64,145.18,145.59,10739.0,144.5253,144.9732,144.5153,144.9234,10739.0
2022-08-26 13:20:00,145.7,145.78,145.7,145.78,1005.0,145.0329,145.1126,145.0329,145.1126,1005.0
2022-08-26 13:25:00,145.8,145.84,145.79,145.8,600.0,145.1325,145.1723,145.1225,145.1325,600.0
2022-08-26 13:30:00,145.87,146.09,145.69,146.09,5884.0,145.2021,145.4211,145.023,145.4211,5884.0
2022-08-26 13:35:00,145.98,145.98,145.86,145.91,11990.0,145.3116,145.3116,145.1922,145.242,11990.0
2022-08-26 13:40:00,145.91,145.96,145.74,145.78,53290.0,145.242,145.2917,145.0727,145.1126,53290.0
2022-08-26 13:45:00,145.85,145.87,145.7,145.8,1362.0,145.1822,145.2021,145.0329,145.1325,1362.0
2022-08-26 13:50:00,145.74,145.81,145.4,145.56,1418.0,145.0727,145.1424,144.7343,144.8936,1418.0
2022-08-26 13:55:00,145.56,145.56,145.18,145.28,1223.0,144.8936,144.8936,144.5153,144.6148,1223.0
2022-08-26 14:00:00,145.29,145.29,144.98,145.09,2232.0,144.6248,144.6248,144.3162,144.4257,2232.0
2022-08-26 14:05:00,145.01,145.13,145.01,145.13,800.0,144.3461,144.4655,144.3461,144.4655,800.0
2022-08-26 14:10:00,145.0,145.0,144.88,144.89,1070.0,144.3361,144.3361,144.2167,144.2266,1070.0
2022-08-26 14:15:00,144.88,144.96,144.72,144.79,1796.0,144.2167,144.2963,144.0574,144.1271,1796.0
2022-08-26 14:20:00,144.84,145.21,144.84,145.21,3383.0,144.1769,144.5452,144.1769,144.5452,3383.0
2022-08-26 14:25:00,145.23,145.43,145.15,145.16,10635.0,144.5651,144.7642,144.4854,144.4954,10635.0
2022-08-26 14:30:00,145.09,145.33,145.09,145.19,1915.0,144.4257,144.6646,144.4257,144.5253,1915.0
2022-08-26 14:35:00,145.28,145.37,145.11,145.37,3170.0,144.6148,144.7044,144.4456,144.7044,3170.0
2022-08-26 14:40:00,145.4,145.4,145.24,145.24,774.0,144.7343,144.7343,144.575,144.575,774.0
2022-08-26 14:45:00,145.27,145.45,145.19,145.36,4913.0,144.6049,144.7841,144.5253,144.6945,4913.0
2022-08-26 14:50:00,145.32,145.37,145.06,145.16,2829.0,144.6547,144.7044,144.3959,144.4954,2829.0
2022-08-26 14:55:00,145.16,145.22,145.03,145.18,9979.0,144.4954,144.5551,144.366,144.5153,9979.0
2022-08-26 15:00:00,145.14,145.44,145.12,145.16,20943.0,144.4755,144.7741,144.4556,144.4954,20943.0
2022-08-26 15:05:00,145.18,145.3,144.89,144.92,22040.0,144.5153,144.6348,144.2266,144.2565,22040.0
2022-08-26 15:10:00,144.94,145.09,144.89,144.94,46327.0,144.2764,144.4257,144.2266,144.2764,46327.0
2022-08-26 15:15:00,144.94,145.17,144.94,144.98,10741.0,144.2764,144.5054,144.2764,144.3162,10741.0
2022-08-26 15:20:00,145.08,145.19,144.93,145.03,6087.0,144.4158,144.5253,144.2664,144.366,6087.0
2022-08-26 15:25:00,144.92,145.21,144.92,145.12,13853.0,144.2565,144.5452,144.2565,144.4556,13853.0
2022-08-26 15:30:00,145.08,145.23,144.79,144.83,12337.0,144.4158,144.5651,144.1271,144.1669,12337.0
2022-08-26 15:35:00,144.81,144.81,144.49,144.72,5213.0,144.147,144.147,143.8285,144.0574,5213.0
2022-08-26 15:40:00,144.72,144.72,144.28,144.31,6027.0,144.0574,144.0574,143.6194,143.6493,6027.0
2022-08-26 15:45:00,144.31,144.48,144.2,144.43,11391.0,143.6493,143.8185,143.5398,143.7687,11391.0
2022-08-26 15:50:00,144.4,144.58,144.29,144.31,16644.0,143.7389,143.9181,143.6294,143.6493,16644.0
2022-08-26 15:55:00,144.29,144.85,144.29,144.59,41149.0,143.6294,144.1868,143.6294,143.928,41149.0
2022-08-29 09:30:00,143.0,143.18,142.3,143.1,17592.0,142.3453,142.5245,141.6485,142.4448,17592.0
2022-08-29 09:35:00,142.88,143.07,142.53,142.61,3123.0,142.2258,142.415,141.8774,141.9571,3123.0
2022-08-29 09:40:00,142.57,143.1,142.44,142.5,1626.0,141.9173,142.4448,141.7879,141.8476,1626.0
2022-08-29 09:45:00,142.55,142.8,142.55,142.73,2075.0,141.8973,142.1462,141.8973,142.0765,2075.0
2022-08-29 09:50:00,142.97,143.86,142.84,143.86,4228.0,142.3154,143.2013,142.186,143.2013,4228.0
2022-08-29 09:55:00,143.83,143.87,143.59,143.7,6051.0,143.1715,143.2113,142.9326,143.0421,6051.0
2022-08-29 10:00:00,143.44,143.54,143.28,143.29,2981.0,142.7833,142.8828,142.624,142.634,2981.0
2022-08-29 10:05:00,143.37,143.92,143.34,143.92,3522.0,142.7136,143.2611,142.6837,143.2611,3522.0
2022-08-29 10:10:00,143.89,144.77,143.89,144.77,3084.0,143.2312,144.1072,143.2312,144.1072,3084.0
2022-08-29 10:15:00,144.77,145.14,144.49,144.49,1491.0,144.1072,144.4755,143.8285,143.8285,1491.0
2022-08-29 10:20:00,144.54,144.64,144.34,144.39,722.0,143.8782,143.9778,143.6792,143.7289,722.0
2022-08-29 10:25:00,144.53,144.53,144.25,144.25,1571.0,143.8683,143.8683,143.5896,143.5896,1571.0
2022-08-29 10:30:00,144.2,144.68,144.18,144.63,8378.0,143.5398,144.0176,143.5199,143.9678,8378.0
2022-08-29 10:35:00,144.61,144.65,144.38,144.45,9768.0,143.9479,143.9877,143.719,143.7886,9768.0
2022-08-29 10:40:00,144.4,144.48,144.06,144.25,8584.0,143.7389,143.8185,143.4004,143.5896,8584.0
2022-08-29 10:45:00,144.25,144.4,144.01,144.12,6401.0,143.5896,143.7389,143.3507,143.4602,6401.0
2022-08-29 10:50:00,144.14,144.22,143.98,144.08,3300.0,143.4801,143.5597,143.3208,143.4203,3300.0
2022-08-29 10:55:00,143.98,144.08,143.95,144.04,1250.0,143.3208,143.4203,143.2909,143.3805,1250.0
2022-08-29 11:00:00,144.17,144.62,144.17,144.62,1000.0,143.5099,143.9579,143.5099,143.9579,1000.0
2022-08-29 11:05:00,144.69,145.25,144.68,145.25,5629.0,144.0275,144.585,144.0176,144.585,5629.0
2022-08-29 11:10:00,145.28,145.28,144.96,144.96,3645.0,144.6148,144.6148,144.2963,144.2963,3645.0
2022-08-29 11:15:00,144.98,145.1,144.85,144.97,5936.0,144.3162,144.4357,144.1868,144.3063,5936.0
2022-08-29 11:20:00,144.96,145.05,144.62,144.87,2751.0,144.2963,144.3859,143.9579,144.2067,2751.0
2022-08-29 11:25:00,144.99,145.16,144.94,145.16,1521.0,144.3262,144.4954,144.2764,144.4954,1521.0
2022-08-29 11:30:00,145.15,145.15,144.71,144.97,1800.0,144.4854,144.4854,144.0475,144.3063,1800.0
2022-08-29 11:35:00,144.91,145.09,144.9,144.91,1677.0,144.2465,144.4257,144.2366,144.2465,1677.0
2022-08-29 11:40:00,144.89,144.98,144.64,144.73,1620.0,144.2266,144.3162,143.9778,144.0674,1620.0
2022-08-29 11:45:00,144.71,144.96,144.64,144.95,2398.0,144.0475,144.2963,143.9778,144.2864,2398.0
2022-08-29 11:50:00,144.84,144.84,144.55,144.6,3364.0,144.1769,144.1769,143.8882,143.938,3364.0
2022-08-29 11:55:00,144.6,145.07,144.47,145.01,14877.0,143.938,144.4058,143.8086,144.3461,14877.0
2022-08-29 12:00:00,145.22,145.37,145.05,145.3,4569.0,144.5551,144.7044,144.3859,144.6348,4569.0
2022-08-29 12:05:00,145.3,145.48,145.29,145.48,1350.0,144.6348,144.8139,144.6248,144.8139,1350.0
2022-08-29 12:10:00,145.42,145.58,145.39,145.39,1916.0,144.7542,144.9135,144.7243,144.7243,1916.0
2022-08-29 12:15:00,145.36,145.54,145.36,145.54,1901.0,144.6945,144.8737,144.6945,144.8737,1901.0
2022-08-29 12:20:00,145.41,145.54,145.41,145.49,600.0,144.7443,144.8737,144.7443,144.8239,600.0
2022-08-29 12:25:00,145.48,145.74,145.48,145.72,15657.0,144.8139,145.0727,144.8139,145.0528,15657.0
2022-08-29 12:30:00,145.69,145.73,145.4,145.59,2665.0,145.023,145.0628,144.7343,144.9234,2665.0
2022-08-29 12:35:00,145.57,145.6,145.38,145.57,1250.0,144.9035,144.9334,144.7144,144.9035,1250.0
2022-08-29 12:40:00,145.55,145.61,145.5,145.5,1205.0,144.8836,144.9433,144.8338,144.8338,1205.0
2022-08-29 12:45:00,145.56,146.0,145.56,145.97,2816.0,144.8936,145.3316,144.8936,145.3017,2816.0
2022-08-29 12:50:00,145.93,146.1,145.88,145.89,2442.0,145.2619,145.4311,145.2121,145.2221,2442.0
2022-08-29 12:55:00,145.92,145.92,145.89,145.89,300.0,145.2519,145.2519,145.2221,145.2221,300.0
2022-08-29 13:00:00,145.96,145.96,145.85,145.86,1042.0,145.2917,145.2917,145.1822,145.1922,1042.0
2022-08-29 13:05:00,145.82,146.19,145.82,146.16,1200.0,145.1524,145.5207,145.1524,145.4908,1200.0
2022-08-29 13:10:00,146.15,146.18,145.97,146.1,3737.0,145.4809,145.5107,145.3017,145.4311,3737.0
2022-08-29 13:15:00,146.03,146.16,145.85,146.05,4455.0,145.3614,145.4908,145.1822,145.3813,4455.0
2022-08-29 13:20:00,146.17,146.22,146.03,146.03,1075.0,145.5008,145.5505,145.3614,145.3614,1075.0
2022-08-29 13:25:00,145.91,146.11,145.91,146.03,1027.0,145.242,145.441,145.242,145.3614,1027.0
2022-08-29 13:30:00,146.06,146.25,146.06,146.25,950.0,145.3913,145.5804,145.3913,145.5804,950.0
2022-08-29 13:35:00,146.22,146.35,146.21,146.28,3806.0,145.5505,145.6799,145.5406,145.6103,3806.0
2022-08-29 13:40:00,146.18,146.23,146.11,146.22,2557.0,145.5107,145.5605,145.441,145.5505,2557.0
2022-08-29 13:45:00,146.37,146.4,146.25,146.27,2114.0,145.6999,145.7297,145.5804,145.6003,2114.0
2022-08-29 13:50:00,146.38,146.42,146.3,146.42,1309.0,145.7098,145.7496,145.6302,145.7496,1309.0
2022-08-29 13:55:00,146.46,146.59,146.45,146.5,3230.0,145.7894,145.9188,145.7795,145.8293,3230.0
2022-08-29 14:00:00,146.62,146.63,146.47,146.47,3788.0,145.9487,145.9587,145.7994,145.7994,3788.0
2022-08-29 14:05:00,146.49,146.55,146.34,146.34,4761.0,145.8193,145.879,145.67,145.67,4761.0
2022-08-29 14:10:00,146.19,146.25,146.06,146.06,902.0,145.5207,145.5804,145.3913,145.3913,902.0
2022-08-29 14:15:00,146.02,146.1,146.02,146.08,500.0,145.3515,145.4311,145.3515,145.4112,500.0
2022-08-29 14:20:00,145.99,146.08,145.94,146.08,800.0,145.3216,145.4112,145.2718,145.4112,800.0
2022-08-29 14:25:00,146.11,146.2,145.8,145.8,4622.0,145.441,145.5306,145.1325,145.1325,4622.0
2022-08-29 14:30:00,145.8,145.98,145.79,145.98,1102.0,145.1325,145.3116,145.1225,145.3116,1102.0
2022-08-29 14:35:00,146.11,146.23,146.05,146.07,4077.0,145.441,145.5605,145.3813,145.4012,4077.0
2022-08-29 14:40:00,146.0,146.03,145.89,145.9,5133.0,145.3316,145.3614,145.2221,145.232,5133.0
2022-08-29 14:45:00,145.88,145.91,145.88,145.9,1605.0,145.2121,145.242,145.2121,145.232,1605.0
2022-08-29 14:50:00,145.87,145.91,145.73,145.74,2400.0,145.2021,145.242,145.0628,145.0727,2400.0
2022-08-29 14:55:00,145.82,145.82,145.22,145.31,10658.0,145.1524,145.1524,144.5551,144.6447,10658.0
2022-08-29 15:00:00,145.69,145.81,145.37,145.69,17134.0,145.023,145.1424,144.7044,145.023,17134.0
2022-08-29 15:05:00,145.78,145.8,145.24,145.44,7569.0,145.1126,145.1325,144.575,144.7741,7569.0
2022-08-29 15:10:00,145.4,145.73,145.27,145.54,11870.0,144.7343,145.0628,144.6049,144.8737,11870.0
2022-08-29 15:15:00,145.68,145.74,145.58,145.64,2387.0,145.013,145.0727,144.9135,144.9732,2387.0
2022-08-29 15:20:00,145.61,145.61,145.47,145.59,3663.0,144.9433,144.9433,144.804,144.9234,3663.0
2022-08-29 15:25:00,145.6,145.6,145.38,145.44,3473.0,144.9334,144.9334,144.7144,144.7741,3473.0
2022-08-29 15:30:00,145.4,145.59,145.31,145.53,4611.0,144.7343,144.9234,144.6447,144.8637,4611.0
2022-08-29 15:35:00,145.5,145.7,145.44,145.66,6374.0,144.8338,145.0329,144.7741,144.9931,6374.0
2022-08-29 15:40:00,145.62,145.74,145.52,145.55,6573.0,144.9533,145.0727,144.8537,144.8836,6573.0
2022-08-29 15:45:00,145.55,145.55,145.3,145.39,5522.0,144.8836,144.8836,144.6348,144.7243,5522.0
2022-08-29 15:50:00,145.35,145.35,145.06,145.17,30921.0,144.6845,144.6845,144.3959,144.5054,30921.0
2022-08-29 15:55:00,145.14,145.19,144.84,144.87,30138.0,144.4755,144.5253,144.1769,144.2067,30138.0
2022-08-30 09:30:00,146.17,146.66,144.44,144.47,12779.0,145.5008,145.9885,143.7787,143.8086,12779.0
2022-08-30 09:35:00,144.5,144.51,143.18,143.34,1994.0,143.8384,143.8484,142.5245,142.6837,1994.0
2022-08-30 09:40:00,143.14,143.79,143.03,143.04,3273.0,142.4846,143.1317,142.3751,142.3851,3273.0
2022-08-30 09:45:00,143.25,143.64,143.0,143.17,3773.0,142.5941,142.9824,142.3453,142.5145,3773.0
2022-08-30 09:50:00,143.33,143.36,142.9,142.99,2812.0,142.6738,142.7036,142.2457,142.3353,2812.0
2022-08-30 09:55:00,142.67,142.92,142.65,142.76,2803.0,142.0168,142.2657,141.9969,142.1064,2803.0
2022-08-30 10:00:00,142.79,142.95,142.61,142.71,10223.0,142.1362,142.2955,141.9571,142.0566,10223.0
2022-08-30 10:05:00,142.79,143.15,142.29,142.68,7673.0,142.1362,142.4946,141.6385,142.0268,7673.0
2022-08-30 10:10:00,142.88,142.96,142.57,142.8,3729.0,142.2258,142.3055,141.9173,142.1462,3729.0
2022-08-30 10:15:00,142.97,143.1,142.71,142.74,6487.0,142.3154,142.4448,142.0566,142.0865,6487.0
2022-08-30 10:20:00,142.82,142.95,142.02,142.12,2664.0,142.1661,142.2955,141.3698,141.4693,2664.0
2022-08-30 10:25:00,142.23,142.5,142.16,142.38,1608.0,141.5788,141.8476,141.5091,141.7281,1608.0
2022-08-30 10:30:00,142.36,142.55,141.32,141.32,12046.0,141.7082,141.8973,140.673,140.673,12046.0
2022-08-30 10:35:00,141.19,141.53,141.14,141.53,3094.0,140.5436,140.882,140.4938,140.882,3094.0
2022-08-30 10:40:00,141.57,141.74,141.47,141.57,3330.0,140.9218,141.0911,140.8223,140.9218,3330.0
2022-08-30 10:45:00,141.49,141.49,140.79,140.86,7850.0,140.8422,140.8422,140.1454,140.2151,7850.0
2022-08-30 10:50:00,140.79,141.13,140.76,141.13,2289.0,140.1454,140.4838,140.1155,140.4838,2289.0
2022-08-30 10:55:00,141.37,141.37,141.08,141.29,6349.0,140.7227,140.7227,140.4341,140.6431,6349.0
2022-08-30 11:00:00,141.33,141.8,141.3,141.76,3880.0,140.6829,141.1508,140.6531,141.111,3880.0
2022-08-30 11:05:00,141.77,141.79,141.35,141.45,2400.0,141.1209,141.1408,140.7028,140.8024,2400.0
2022-08-30 11:10:00,141.37,141.37,140.96,141.1,1802.0,140.7227,140.7227,140.3146,140.454,1802.0
2022-08-30 11:15:00,140.98,141.34,140.96,141.28,1900.0,140.3345,140.6929,140.3146,140.6332,1900.0
2022-08-30 11:20:00,141.28,141.5,141.17,141.45,4304.0,140.6332,140.8522,140.5237,140.8024,4304.0
2022-08-30 11:25:00,141.42,141.53,141.1,141.27,3511.0,140.7725,140.882,140.454,140.6232,3511.0
2022-08-30 11:30:00,141.31,141.37,141.17,141.37,9200.0,140.663,140.7227,140.5237,140.7227,9200.0
2022-08-30 11:35:00,141.39,141.39,140.96,141.07,4183.0,140.7427,140.7427,140.3146,140.4241,4183.0
2022-08-30 11:40:00,141.03,141.37,141.03,141.22,2000.0,140.3843,140.7227,140.3843,140.5734,2000.0
2022-08-30 11:45:00,141.2,141.28,141.06,141.21,2200.0,140.5535,140.6332,140.4142,140.5635,2200.0
2022-08-30 11:50:00,141.3,141.74,141.16,141.73,2800.0,140.6531,141.0911,140.5137,141.0811,2800.0
2022-08-30 11:55:00,141.78,141.78,141.49,141.51,4960.0,141.1309,141.1309,140.8422,140.8621,4960.0
2022-08-30 12:00:00,141.53,141.87,141.53,141.57,3159.0,140.882,141.2205,140.882,140.9218,3159.0
2022-08-30 12:05:00,141.58,141.73,141.55,141.58,1600.0,140.9318,141.0811,140.9019,140.9318,1600.0
2022-08-30 12:10:00,141.7,141.7,141.23,141.31,2877.0,141.0512,141.0512,140.5834,140.663,2877.0
2022-08-30 12:15:00,141.31,141.56,141.23,141.28,2700.0,140.663,140.9119,140.5834,140.6332,2700.0
2022-08-30 12:20:00,141.26,141.3,141.07,141.09,1342.0,140.6133,140.6531,140.4241,140.444,1342.0
2022-08-30 12:25:00,140.93,140.96,140.71,140.96,2408.0,140.2848,140.3146,140.0658,140.3146,2408.0
2022-08-30 12:30:00,140.9,140.9,140.63,140.64,2447.0,140.2549,140.2549,139.9861,139.9961,2447.0
2022-08-30 12:35:00,140.63,140.95,140.63,140.94,2413.0,139.9861,140.3047,139.9861,140.2947,2413.0
2022-08-30 12:40:00,140.93,140.93,140.66,140.71,1701.0,140.2848,140.2848,140.016,140.0658,1701.0
2022-08-30 12:45:00,140.72,140.78,140.7,140.7,1100.0,140.0757,140.1355,140.0558,140.0558,1100.0
2022-08-30 12:50:00,140.64,140.9,140.64,140.89,2348.0,139.9961,140.2549,139.9961,140.2449,2348.0
2022-08-30 12:55:00,140.84,140.85,140.79,140.79,768.0,140.1952,140.2051,140.1454,140.1454,768.0
2022-08-30 13:00:00,140.82,140.82,140.72,140.73,1100.0,140.1753,140.1753,140.0757,140.0857,1100.0
2022-08-30 13:05:00,140.85,140.86,140.62,140.69,1477.0,140.2051,140.2151,139.9762,140.0459,1477.0
2022-08-30 13:10:00,140.64,140.64,140.21,140.23,1762.0,139.9961,139.9961,139.5681,139.588,1762.0
2022-08-30 13:15:00,140.31,140.43,140.23,140.27,1416.0,139.6676,139.7871,139.588,139.6278,1416.0
2022-08-30 13:20:00,140.3,140.36,140.24,140.36,700.0,139.6576,139.7174,139.5979,139.7174,700.0
2022-08-30 13:25:00,140.29,140.44,140.29,140.33,1805.0,139.6477,139.797,139.6477,139.6875,1805.0
2022-08-30 13:30:00,140.32,140.47,140.28,140.44,2017.0,139.6776,139.8269,139.6377,139.797,2017.0
2022-08-30 13:35:00,140.42,140.42,140.2,140.2,2639.0,139.7771,139.7771,139.5581,139.5581,2639.0
2022-08-30 13:40:00,140.28,140.29,139.72,139.72,7124.0,139.6377,139.6477,139.0803,139.0803,7124.0
2022-08-30 13:45:00,139.73,140.4,139.71,140.4,1885.0,139.0903,139.7572,139.0703,139.7572,1885.0
2022-08-30 13:50:00,140.41,140.44,140.32,140.35,1132.0,139.7671,139.797,139.6776,139.7074,1132.0
2022-08-30 13:55:00,140.29,140.29,140.11,140.11,1354.0,139.6477,139.6477,139.4685,139.4685,1354.0
2022-08-30 14:00:00,140.2,140.34,140.15,140.34,2400.0,139.5581,139.6975,139.5083,139.6975,2400.0
2022-08-30 14:05:00,140.34,140.36,140.23,140.23,1200.0,139.6975,139.7174,139.588,139.588,1200.0
2022-08-30 14:10:00,140.33,140.56,140.33,140.46,1700.0,139.6875,139.9165,139.6875,139.8169,1700.0
2022-08-30 14:15:00,140.49,140.55,140.41,140.48,1560.0,139.8468,139.9065,139.7671,139.8368,1560.0
2022-08-30 14:20:00,140.41,140.63,140.41,140.54,2505.0,139.7671,139.9861,139.7671,139.8965,2505.0
2022-08-30 14:25:00,140.51,140.51,140.12,140.27,1300.0,139.8667,139.8667,139.4785,139.6278,1300.0
2022-08-30 14:30:00,140.2,140.37,140.2,140.28,2700.0,139.5581,139.7273,139.5581,139.6377,2700.0
2022-08-30 14:35:00,140.23,140.26,139.97,140.08,7733.0,139.588,139.6178,139.3292,139.4387,7733.0
2022-08-30 14:40:00,140.13,140.15,139.98,140.06,2652.0,139.4884,139.5083,139.3391,139.4187,2652.0
2022-08-30 14:45:00,140.06,140.14,139.97,139.97,3700.0,139.4187,139.4984,139.3292,139.3292,3700.0
2022-08-30 14:50:00,140.09,140.21,140.03,140.11,2084.0,139.4486,139.5681,139.3889,139.4685,2084.0
2022-08-30 14:55:00,140.23,140.39,140.14,140.38,3078.0,139.588,139.7472,139.4984,139.7373,3078.0
2022-08-30 15:00:00,140.33,140.7,140.29,140.63,2470.0,139.6875,140.0558,139.6477,139.9861,2470.0
2022-08-30 15:05:00,140.63,140.71,140.56,140.65,3614.0,139.9861,140.0658,139.9165,140.006,3614.0
2022-08-30 15:10:00,140.65,141.03,140.64,140.93,6868.0,140.006,140.3843,139.9961,140.2848,6868.0
2022-08-30 15:15:00,140.94,141.03,140.77,140.84,4424.0,140.2947,140.3843,140.1255,140.1952,4424.0
2022-08-30 15:20:00,140.87,141.03,140.74,141.01,6527.0,140.225,140.3843,140.0956,140.3644,6527.0
2022-08-30 15:25:00,140.94,140.97,140.66,140.67,5185.0,140.2947,140.3246,140.016,140.026,5185.0
2022-08-30 15:30:00,140.65,140.68,140.47,140.56,9574.0,140.006,140.0359,139.8269,139.9165,9574.0
2022-08-30 15:35:00,140.54,140.87,140.54,140.72,8681.0,139.8965,140.225,139.8965,140.0757,8681.0
2022-08-30 15:40:00,140.7,141.0,140.67,140.91,13221.0,140.0558,140.3544,140.026,140.2649,13221.0
2022-08-30 15:45:00,140.9,141.04,140.59,140.82,25349.0,140.2549,140.3943,139.9463,140.1753,25349.0
2022-08-30 15:50:00,140.91,141.06,140.59,140.65,31079.0,140.2649,140.4142,139.9463,140.006,31079.0
2022-08-30 15:55:00,140.65,140.85,140.62,140.74,64158.0,140.006,140.2051,139.9762,140.0956,64158.0
2022-08-31 09:30:00,140.67,141.02,140.51,140.65,8936.0,140.026,140.3744,139.8667,140.006,8936.0
2022-08-31 09:35:00,140.5,140.85,140.32,140.72,2249.0,139.8567,140.2051,139.6776,140.0757,2249.0
2022-08-31 09:40:00,140.8,141.01,140.62,140.84,3730.0,140.1554,140.3644,139.9762,140.1952,3730.0
2022-08-31 09:45:00,140.7,141.05,140.7,140.88,5451.0,140.0558,140.4042,140.0558,140.235,5451.0
2022-08-31 09:50:00,140.87,142.06,140.87,141.49,26266.0,140.225,141.4096,140.225,140.8422,26266.0
2022-08-31 09:55:00,141.47,141.62,140.64,140.85,4438.0,140.8223,140.9716,139.9961,140.2051,4438.0
2022-08-31 10:00:00,140.78,140.78,140.4,140.47,1458.0,140.1355,140.1355,139.7572,139.8269,1458.0
2022-08-31 10:05:00,140.44,140.97,140.3,140.96,3196.0,139.797,140.3246,139.6576,140.3146,3196.0
2022-08-31 10:10:00,141.03,141.62,141.03,141.61,7520.0,140.3843,140.9716,140.3843,140.9617,7520.0
2022-08-31 10:15:00,141.56,141.6,141.22,141.49,10604.0,140.9119,140.9517,140.5734,140.8422,10604.0
2022-08-31 10:20:00,141.5,141.75,141.19,141.21,10742.0,140.8522,141.101,140.5436,140.5635,10742.0
2022-08-31 10:25:00,141.11,141.2,140.73,140.74,2208.0,140.4639,140.5535,140.0857,140.0956,2208.0
2022-08-31 10:30:00,140.4,140.85,140.4,140.53,4310.0,139.7572,140.2051,139.7572,139.8866,4310.0
2022-08-31 10:35:00,140.53,140.57,140.17,140.2,4341.0,139.8866,139.9264,139.5282,139.5581,4341.0
2022-08-31 10:40:00,140.14,140.64,140.14,140.59,4416.0,139.4984,139.9961,139.4984,139.9463,4416.0
2022-08-31 10:45:00,140.62,141.1,140.62,141.1,7688.0,139.9762,140.454,139.9762,140.454,7688.0
2022-08-31 10:50:00,140.99,141.15,140.9,141.15,6114.0,140.3445,140.5038,140.2549,140.5038,6114.0
2022-08-31 10:55:00,140.97,141.1,140.85,140.85,8340.0,140.3246,140.454,140.2051,140.2051,8340.0
2022-08-31 11:00:00,140.7,140.76,140.25,140.25,7009.0,140.0558,140.1155,139.6079,139.6079,7009.0
2022-08-31 11:05:00,140.19,140.36,140.14,140.36,16508.0,139.5482,139.7174,139.4984,139.7174,16508.0
2022-08-31 11:10:00,140.33,140.39,139.95,140.39,16578.0,139.6875,139.7472,139.3093,139.7472,16578.0
2022-08-31 11:15:00,140.32,141.18,140.32,141.13,10187.0,139.6776,140.5336,139.6776,140.4838,10187.0
2022-08-31 11:20:00,140.96,141.11,140.9,140.92,4110.0,140.3146,140.4639,140.2549,140.2748,4110.0
2022-08-31 11:25:00,140.84,140.98,140.72,140.72,4759.0,140.1952,140.3345,140.0757,140.0757,4759.0
2022-08-31 11:30:00,140.65,140.8,140.58,140.74,5621.0,140.006,140.1554,139.9364,140.0956,5621.0
2022-08-31 11:35:00,140.68,141.04,140.68,140.9,7052.0,140.0359,140.3943,140.0359,140.2549,7052.0
2022-08-31 11:40:00,140.76,140.79,140.69,140.79,2500.0,140.1155,140.1454,140.0459,140.1454,2500.0
2022-08-31 11:45:00,140.82,140.86,140.49,140.75,11018.0,140.1753,140.2151,139.8468,140.1056,11018.0
2022-08-31 11:50:00,140.68,141.06,140.68,140.89,9448.0,140.0359,140.4142,140.0359,140.2449,9448.0
2022-08-31 11:55:00,140.9,141.31,140.9,141.31,3000.0,140.2549,140.663,140.2549,140.663,3000.0
2022-08-31 12:00:00,141.32,141.36,141.28,141.36,2494.0,140.673,140.7128,140.6332,140.7128,2494.0
2022-08-31 12:05:00,141.36,141.39,141.25,141.31,4207.0,140.7128,140.7427,140.6033,140.663,4207.0
2022-08-31 12:10:00,141.19,141.21,141.12,141.12,3680.0,140.5436,140.5635,140.4739,140.4739,3680.0
2022-08-31 12:15:00,141.12,141.38,141.11,141.13,6300.0,140.4739,140.7327,140.4639,140.4838,6300.0
2022-08-31 12:20:00,141.17,141.22,140.92,140.95,3451.0,140.5237,140.5734,140.2748,140.3047,3451.0
2022-08-31 12:25:00,140.98,141.06,140.87,140.98,4312.0,140.3345,140.4142,140.225,140.3345,4312.0
2022-08-31 12:30:00,140.98,140.99,140.87,140.88,2350.0,140.3345,140.3445,140.225,140.235,2350.0
2022-08-31 12:35:00,140.86,140.9,140.69,140.75,23717.0,140.2151,140.2549,140.0459,140.1056,23717.0
2022-08-31 12:40:00,140.74,140.74,140.64,140.67,3743.0,140.0956,140.0956,139.9961,140.026,3743.0
2022-08-31 12:45:00,140.59,141.09,140.55,140.96,6240.0,139.9463,140.444,139.9065,140.3146,6240.0
2022-08-31 12:50:00,140.96,141.1,140.9,140.9,3138.0,140.3146,140.454,140.2549,140.2549,3138.0
2022-08-31 12:55:00,140.79,140.88,140.69,140.69,2104.0,140.1454,140.235,140.0459,140.0459,2104.0
2022-08-31 13:00:00,140.67,140.67,140.57,140.62,2300.0,140.026,140.026,139.9264,139.9762,2300.0
2022-08-31 13:05:00,140.59,140.81,140.59,140.75,2900.0,139.9463,140.1653,139.9463,140.1056,2900.0
2022-08-31 13:10:00,140.75,140.97,140.72,140.86,4014.0,140.1056,140.3246,140.0757,140.2151,4014.0
2022-08-31 13:15:00,140.9,140.91,140.79,140.84,3901.0,140.2549,140.2649,140.1454,140.1952,3901.0
2022-08-31 13:20:00,140.92,141.02,140.77,140.85,6214.0,140.2748,140.3744,140.1255,140.2051,6214.0
2022-08-31 13:25:00,140.89,140.89,140.66,140.7,3402.0,140.2449,140.2449,140.016,140.0558,3402.0
2022-08-31 13:30:00,140.72,140.84,140.7,140.8,3349.0,140.0757,140.1952,140.0558,140.1554,3349.0
2022-08-31 13:35:00,140.84,140.93,140.82,140.87,6648.0,140.1952,140.2848,140.1753,140.225,6648.0
2022-08-31 13:40:00,140.8,140.8,140.55,140.72,5448.0,140.1554,140.1554,139.9065,140.0757,5448.0
2022-08-31 13:45:00,140.64,140.64,140.39,140.44,4522.0,139.9961,139.9961,139.7472,139.797,4522.0
2022-08-31 13:50:00,140.45,140.81,140.45,140.81,4995.0,139.807,140.1653,139.807,140.1653,4995.0
2022-08-31 13:55:00,140.73,140.74,140.63,140.66,2500.0,140.0857,140.0956,139.9861,140.016,2500.0
2022-08-31 14:00:00,140.65,140.76,140.47,140.47,4050.0,140.006,140.1155,139.8269,139.8269,4050.0
2022-08-31 14:05:00,140.44,140.59,140.34,140.59,3975.0,139.797,139.9463,139.6975,139.9463,3975.0
2022-08-31 14:10:00,140.62,140.7,140.5,140.68,3773.0,139.9762,140.0558,139.8567,140.0359,3773.0
2022-08-31 14:15:00,140.7,140.87,140.68,140.69,6207.0,140.0558,140.225,140.0359,140.0459,6207.0
2022-08-31 14:20:00,140.71,140.76,140.52,140.58,2702.0,140.0658,140.1155,139.8766,139.9364,2702.0
2022-08-31 14:25:00,140.54,140.73,140.48,140.56,5000.0,139.8965,140.0857,139.8368,139.9165,5000.0
2022-08-31 14:30:00,140.55,140.56,140.25,140.29,4021.0,139.9065,139.9165,139.6079,139.6477,4021.0
2022-08-31 14:35:00,140.23,140.23,140.15,140.22,2000.0,139.588,139.588,139.5083,139.578,2000.0
2022-08-31 14:40:00,140.2,140.26,140.05,140.1,3244.0,139.5581,139.6178,139.4088,139.4586,3244.0
2022-08-31 14:45:00,140.07,140.18,140.02,140.15,4120.0,139.4287,139.5382,139.3789,139.5083,4120.0
2022-08-31 14:50:00,140.12,140.13,140.05,140.1,3800.0,139.4785,139.4884,139.4088,139.4586,3800.0
2022-08-31 14:55:00,140.14,140.24,140.06,140.23,3400.0,139.4984,139.5979,139.4187,139.588,3400.0
2022-08-31 15:00:00,140.26,140.42,140.19,140.42,3500.0,139.6178,139.7771,139.5482,139.7771,3500.0
2022-08-31 15:05:00,140.37,140.74,140.35,140.69,5385.0,139.7273,140.0956,139.7074,140.0459,5385.0
2022-08-31 15:10:00,140.66,141.02,140.66,141.02,4214.0,140.016,140.3744,140.016,140.3744,4214.0
2022-08-31 15:15:00,141.05,141.21,140.98,141.11,4774.0,140.4042,140.5635,140.3345,140.4639,4774.0
2022-08-31 15:20:00,141.08,141.09,140.8,140.82,6250.0,140.4341,140.444,140.1554,140.1753,6250.0
2022-08-31 15:25:00,140.83,140.89,140.82,140.89,4801.0,140.1852,140.2449,140.1753,140.2449,4801.0
2022-08-31 15:30:00,140.86,140.98,140.8,140.8,10574.0,140.2151,140.3345,140.1554,140.1554,10574.0
2022-08-31 15:35:00,140.78,141.09,140.77,141.07,10452.0,140.1355,140.444,140.1255,140.4241,10452.0
2022-08-31 15:40:00,141.09,141.48,140.97,141.48,11843.0,140.444,140.8322,140.3246,140.8322,11843.0
2022-08-31 15:45:00,141.44,141.5,141.15,141.21,19312.0,140.7924,140.8522,140.5038,140.5635,19312.0
2022-08-31 15:50:00,141.22,141.37,141.16,141.23,45642.0,140.5734,140.7227,140.5137,140.5834,45642.0
2022-08-31 15:55:00,141.22,141.5,141.2,141.3,121527.0,140.5734,140.8522,140.5535,140.6531,121527.0
2022-09-01 09:30:00,140.46,140.6,139.78,139.98,15383.0,139.8169,139.9563,139.14,139.3391,15383.0
2022-09-01 09:35:00,139.93,140.67,139.93,140.28,3525.0,139.2893,140.026,139.2893,139.6377,3525.0
2022-09-01 09:40:00,141.03,141.11,140.83,140.83,2791.0,140.3843,140.4639,140.1852,140.1852,2791.0
2022-09-01 09:45:00,141.02,141.03,140.58,140.77,3700.0,140.3744,140.3843,139.9364,140.1255,3700.0
2022-09-01 09:50:00,140.7,141.02,140.57,141.02,3979.0,140.0558,140.3744,139.9264,140.3744,3979.0
2022-09-01 09:55:00,140.94,141.01,140.49,140.7,11523.0,140.2947,140.3644,139.8468,140.0558,11523.0
2022-09-01 10:00:00,140.55,140.68,140.38,140.51,4753.0,139.9065,140.0359,139.7373,139.8667,4753.0
2022-09-01 10:05:00,140.58,140.71,140.24,140.71,5614.0,139.9364,140.0658,139.5979,140.0658,5614.0
2022-09-01 10:10:00,140.72,140.72,139.97,140.14,3600.0,140.0757,140.0757,139.3292,139.4984,3600.0
2022-09-01 10:15:00,139.97,139.97,139.53,139.89,8594.0,139.3292,139.3292,138.8912,139.2495,8594.0
2022-09-01 10:20:00,139.92,140.6,139.91,140.6,6227.0,139.2794,139.9563,139.2694,139.9563,6227.0
2022-09-01 10:25:00,140.89,141.06,140.73,140.83,5165.0,140.2449,140.4142,140.0857,140.1852,5165.0
2022-09-01 10:30:00,140.93,141.37,140.78,141.27,10632.0,140.2848,140.7227,140.1355,140.6232,10632.0
2022-09-01 10:35:00,141.2,141.23,140.87,140.95,7500.0,140.5535,140.5834,140.225,140.3047,7500.0
2022-09-01 10:40:00,140.86,141.11,140.57,140.67,13212.0,140.2151,140.4639,139.9264,140.026,13212.0
2022-09-01 10:45:00,140.7,140.72,140.45,140.5,5381.0,140.0558,140.0757,139.807,139.8567,5381.0
2022-09-01 10:50:00,140.53,140.8,140.51,140.59,8820.0,139.8866,140.1554,139.8667,139.9463,8820.0
2022-09-01 10:55:00,140.6,140.74,140.21,140.4,9856.0,139.9563,140.0956,139.5681,139.7572,9856.0
2022-09-01 11:00:00,140.33,140.39,139.46,139.51,16111.0,139.6875,139.7472,138.8215,138.8713,16111.0
2022-09-01 11:05:00,139.65,140.61,139.59,140.27,9552.0,139.0106,139.9662,138.9509,139.6278,9552.0
2022-09-01 11:10:00,140.19,140.43,139.8,139.83,23197.0,139.5482,139.7871,139.1599,139.1898,23197.0
2022-09-01 11:15:00,139.78,140.11,139.7,139.8,10412.0,139.14,139.4685,139.0604,139.1599,10412.0
2022-09-01 11:20:00,139.78,139.79,139.25,139.25,3045.0,139.14,139.15,138.6125,138.6125,3045.0
2022-09-01 11:25:00,139.07,139.07,138.69,138.71,4502.0,138.4333,138.4333,138.055,138.0749,4502.0
2022-09-01 11:30:00,138.79,139.52,138.79,139.52,3559.0,138.1546,138.8812,138.1546,138.8812,3559.0
2022-09-01 11:35:00,139.53,139.99,139.52,139.6,3339.0,138.8912,139.3491,138.8812,138.9609,3339.0
2022-09-01 11:40:00,139.59,139.59,138.97,138.97,3616.0,138.9509,138.9509,138.3337,138.3337,3616.0
2022-09-01 11:45:00,138.99,139.19,138.99,139.19,3405.0,138.3536,138.5527,138.3536,138.5527,3405.0
2022-09-01 11:50:00,139.11,139.14,138.97,138.97,6228.0,138.4731,138.503,138.3337,138.3337,6228.0
2022-09-01 11:55:00,139.05,139.05,138.27,138.63,21122.0,138.4134,138.4134,137.6369,137.9953,21122.0
2022-09-01 12:00:00,138.67,139.16,138.66,138.97,6038.0,138.0351,138.5229,138.0252,138.3337,6038.0
2022-09-01 12:05:00,139.02,139.03,138.81,139.03,1909.0,138.3835,138.3935,138.1745,138.3935,1909.0
2022-09-01 12:10:00,138.97,139.14,138.86,139.13,1666.0,138.3337,138.503,138.2242,138.493,1666.0
2022-09-01 12:15:00,139.17,139.35,139.15,139.23,6072.0,138.5328,138.712,138.5129,138.5925,6072.0
2022-09-01 12:20:00,139.22,139.3,139.1,139.14,2857.0,138.5826,138.6622,138.4631,138.503,2857.0
2022-09-01 12:25:00,139.18,139.25,139.05,139.13,3509.0,138.5428,138.6125,138.4134,138.493,3509.0
2022-09-01 12:30:00,139.07,139.09,138.71,138.81,7036.0,138.4333,138.4532,138.0749,138.1745,7036.0
2022-09-01 12:35:00,138.76,138.76,138.05,138.05,3860.0,138.1247,138.1247,137.4179,137.4179,3860.0
2022-09-01 12:40:00,138.07,138.17,138.05,138.08,4968.0,137.4379,137.5374,137.4179,137.4478,4968.0
2022-09-01 12:45:00,138.12,138.12,137.93,137.96,7084.0,137.4876,137.4876,137.2985,137.3284,7084.0
2022-09-01 12:50:00,137.93,137.93,137.41,137.49,8906.0,137.2985,137.2985,136.7809,136.8605,8906.0
2022-09-01 12:55:00,137.51,137.63,137.02,137.44,35126.0,136.8804,136.9999,136.3927,136.8107,35126.0
2022-09-01 13:00:00,137.48,137.64,137.36,137.51,5190.0,136.8506,137.0098,136.7311,136.8804,5190.0
2022-09-01 13:05:00,137.51,137.69,137.43,137.69,3079.0,136.8804,137.0596,136.8008,137.0596,3079.0
2022-09-01 13:10:00,137.73,138.03,137.6,137.99,3374.0,137.0994,137.398,136.97,137.3582,3374.0
2022-09-01 13:15:00,137.97,138.21,137.93,138.15,3958.0,137.3383,137.5772,137.2985,137.5175,3958.0
2022-09-01 13:20:00,138.16,138.57,138.15,138.56,9131.0,137.5274,137.9356,137.5175,137.9256,9131.0
2022-09-01 13:25:00,138.53,138.71,138.52,138.6,4432.0,137.8958,138.0749,137.8858,137.9654,4432.0
2022-09-01 13:30:00,138.54,138.65,138.49,138.58,3125.0,137.9057,138.0152,137.8559,137.9455,3125.0
2022-09-01 13:35:00,138.55,138.55,138.24,138.37,1855.0,137.9157,137.9157,137.6071,137.7365,1855.0
2022-09-01 13:40:00,138.31,138.34,138.1,138.1,4473.0,137.6768,137.7066,137.4677,137.4677,4473.0
2022-09-01 13:45:00,138.07,138.07,137.65,137.78,4820.0,137.4379,137.4379,137.0198,137.1492,4820.0
2022-09-01 13:50:00,137.83,137.94,137.7,137.87,6822.0,137.199,137.3085,137.0696,137.2388,6822.0
2022-09-01 13:55:00,137.92,138.05,137.84,137.99,6253.0,137.2885,137.4179,137.2089,137.3582,6253.0
2022-09-01 14:00:00,138.04,138.22,137.95,138.11,3816.0,137.408,137.5872,137.3184,137.4777,3816.0
2022-09-01 14:05:00,138.24,138.34,137.95,138.19,6330.0,137.6071,137.7066,137.3184,137.5573,6330.0
2022-09-01 14:10:00,138.23,138.31,138.13,138.18,9440.0,137.5971,137.6768,137.4976,137.5474,9440.0
2022-09-01 14:15:00,138.19,138.67,138.13,138.28,53386.0,137.5573,138.0351,137.4976,137.6469,53386.0
2022-09-01 14:20:00,138.34,138.77,138.34,138.73,3110.0,137.7066,138.1347,137.7066,138.0948,3110.0
2022-09-01 14:25:00,138.81,139.08,138.81,139.05,3265.0,138.1745,138.4432,138.1745,138.4134,3265.0
2022-09-01 14:30:00,139.08,139.48,139.06,139.31,10046.0,138.4432,138.8414,138.4233,138.6722,10046.0
2022-09-01 14:35:00,139.36,139.46,139.07,139.23,13441.0,138.722,138.8215,138.4333,138.5925,13441.0
2022-09-01 14:40:00,139.22,139.38,139.16,139.21,13795.0,138.5826,138.7419,138.5229,138.5726,13795.0
2022-09-01 14:45:00,139.21,139.34,138.92,138.95,10548.0,138.5726,138.702,138.284,138.3138,10548.0
2022-09-01 14:50:00,138.98,139.36,138.98,139.36,8129.0,138.3437,138.722,138.3437,138.722,8129.0
2022-09-01 14:55:00,139.32,139.39,139.12,139.12,10283.0,138.6821,138.7518,138.4831,138.4831,10283.0
2022-09-01 15:00:00,139.05,139.18,138.9,138.9,11107.0,138.4134,138.5428,138.2641,138.2641,11107.0
2022-09-01 15:05:00,138.91,139.26,138.91,139.21,6480.0,138.274,138.6224,138.274,138.5726,6480.0
2022-09-01 15:10:00,139.21,139.38,139.15,139.36,5213.0,138.5726,138.7419,138.5129,138.722,5213.0
2022-09-01 15:15:00,139.33,139.42,139.27,139.34,12368.0,138.6921,138.7817,138.6324,138.702,12368.0
2022-09-01 15:20:00,139.33,139.33,138.93,138.94,22725.0,138.6921,138.6921,138.2939,138.3039,22725.0
2022-09-01 15:25:00,138.9,138.9,138.78,138.78,6479.0,138.2641,138.2641,138.1446,138.1446,6479.0
2022-09-01 15:30:00,138.78,138.78,138.42,138.58,13515.0,138.1446,138.1446,137.7863,137.9455,13515.0
2022-09-01 15:35:00,138.59,138.89,138.54,138.79,10676.0,137.9555,138.2541,137.9057,138.1546,10676.0
2022-09-01 15:40:00,138.77,138.95,138.69,138.9,15388.0,138.1347,138.3138,138.055,138.2641,15388.0
2022-09-01 15:45:00,138.88,138.96,138.66,138.77,20436.0,138.2441,138.3238,138.0252,138.1347,20436.0
2022-09-01 15:50:00,138.81,139.15,138.79,139.02,35012.0,138.1745,138.5129,138.1546,138.3835,35012.0
2022-09-01 15:55:00,139.04,139.19,138.85,139.1,82708.0,138.4034,138.5527,138.2143,138.4631,82708.0
2022-09-02 09:30:00,141.35,141.39,140.97,141.09,14242.0,140.7028,140.7427,140.3246,140.444,14242.0
2022-09-02 09:35:00,140.99,141.94,140.99,141.85,11536.0,140.3445,141.2901,140.3445,141.2006,11536.0
2022-09-02 09:40:00,141.91,142.68,141.73,142.57,8415.0,141.2603,142.0268,141.0811,141.9173,8415.0
2022-09-02 09:45:00,142.57,142.67,142.0,142.2,11446.0,141.9173,142.0168,141.3499,141.5489,11446.0
2022-09-02 09:50:00,142.43,142.82,142.0,142.61,6581.0,141.7779,142.1661,141.3499,141.9571,6581.0
2022-09-02 09:55:00,142.64,142.87,142.32,142.32,6163.0,141.9869,142.2159,141.6684,141.6684,6163.0
2022-09-02 10:00:00,142.45,142.78,141.95,142.34,8386.0,141.7978,142.1263,141.3001,141.6883,8386.0
2022-09-02 10:05:00,142.37,142.59,142.1,142.47,6829.0,141.7182,141.9372,141.4494,141.8177,6829.0
2022-09-02 10:10:00,142.44,142.95,142.32,142.59,13518.0,141.7879,142.2955,141.6684,141.9372,13518.0
2022-09-02 10:15:00,142.66,142.92,142.55,142.69,8092.0,142.0068,142.2657,141.8973,142.0367,8092.0
2022-09-02 10:20:00,142.74,143.12,142.63,142.93,5021.0,142.0865,142.4647,141.977,142.2756,5021.0
2022-09-02 10:25:00,142.94,143.7,142.86,143.66,4340.0,142.2856,143.0421,142.2059,143.0023,4340.0
2022-09-02 10:30:00,143.65,144.33,143.65,144.22,8740.0,142.9923,143.6692,142.9923,143.5597,8740.0
2022-09-02 10:35:00,144.22,144.68,144.16,144.47,6849.0,143.5597,144.0176,143.5,143.8086,6849.0
2022-09-02 10:40:00,144.51,144.65,143.77,143.97,9704.0,143.8484,143.9877,143.1118,143.3108,9704.0
2022-09-02 10:45:00,143.85,143.93,143.33,143.5,4520.0,143.1914,143.271,142.6738,142.843,4520.0
2022-09-02 10:50:00,143.39,143.69,142.73,142.73,3990.0,142.7335,143.0321,142.0765,142.0765,3990.0
2022-09-02 10:55:00,142.76,143.2,142.76,143.19,4350.0,142.1064,142.5444,142.1064,142.5344,4350.0
2022-09-02 11:00:00,143.3,143.69,143.23,143.68,3355.0,142.6439,143.0321,142.5742,143.0222,3355.0
2022-09-02 11:05:00,143.71,143.81,143.57,143.65,3158.0,143.052,143.1516,142.9127,142.9923,3158.0
2022-09-02 11:10:00,143.67,143.92,143.56,143.92,1810.0,143.0122,143.2611,142.9027,143.2611,1810.0
2022-09-02 11:15:00,143.99,144.01,143.74,143.92,3044.0,143.3308,143.3507,143.0819,143.2611,3044.0
2022-09-02 11:20:00,143.94,144.14,143.88,143.99,3368.0,143.281,143.4801,143.2213,143.3308,3368.0
2022-09-02 11:25:00,144.06,144.06,143.84,143.94,2843.0,143.4004,143.4004,143.1814,143.281,2843.0
2022-09-02 11:30:00,143.94,144.15,143.94,144.03,9895.0,143.281,143.49,143.281,143.3706,9895.0
2022-09-02 11:35:00,144.02,144.23,144.01,144.16,5834.0,143.3606,143.5697,143.3507,143.5,5834.0
2022-09-02 11:40:00,144.08,144.15,143.69,143.84,4537.0,143.4203,143.49,143.0321,143.1814,4537.0
2022-09-02 11:45:00,143.83,144.09,143.83,144.09,3016.0,143.1715,143.4303,143.1715,143.4303,3016.0
2022-09-02 11:50:00,144.13,144.13,143.74,143.74,4816.0,143.4701,143.4701,143.0819,143.0819,4816.0
2022-09-02 11:55:00,143.98,144.15,143.88,144.14,3427.0,143.3208,143.49,143.2213,143.4801,3427.0
2022-09-02 12:00:00,144.02,144.04,143.82,143.83,1045.0,143.3606,143.3805,143.1615,143.1715,1045.0
2022-09-02 12:05:00,143.97,144.15,143.85,143.85,3762.0,143.3108,143.49,143.1914,143.1914,3762.0
2022-09-02 12:10:00,143.75,143.86,143.74,143.81,2076.0,143.0919,143.2013,143.0819,143.1516,2076.0
2022-09-02 12:15:00,143.73,143.81,143.59,143.68,5580.0,143.0719,143.1516,142.9326,143.0222,5580.0
2022-09-02 12:20:00,143.67,143.78,143.01,143.26,4356.0,143.0122,143.1217,142.3552,142.6041,4356.0
2022-09-02 12:25:00,143.35,143.35,143.24,143.31,1700.0,142.6937,142.6937,142.5842,142.6539,1700.0
2022-09-02 12:30:00,143.28,143.38,142.91,143.0,3148.0,142.624,142.7235,142.2557,142.3453,3148.0
2022-09-02 12:35:00,143.04,143.06,142.71,142.85,4038.0,142.3851,142.405,142.0566,142.196,4038.0
2022-09-02 12:40:00,142.9,142.91,142.67,142.78,2007.0,142.2457,142.2557,142.0168,142.1263,2007.0
2022-09-02 12:45:00,142.76,142.82,142.64,142.67,1700.0,142.1064,142.1661,141.9869,142.0168,1700.0
2022-09-02 12:50:00,142.72,142.76,142.47,142.76,2001.0,142.0666,142.1064,141.8177,142.1064,2001.0
2022-09-02 12:55:00,142.78,142.9,142.51,142.74,2934.0,142.1263,142.2457,141.8575,142.0865,2934.0
2022-09-02 13:00:00,142.71,142.72,142.1,142.44,3688.0,142.0566,142.0666,141.4494,141.7879,3688.0
2022-09-02 13:05:00,142.37,142.38,142.15,142.3,2660.0,141.7182,141.7281,141.4992,141.6485,2660.0
2022-09-02 13:10:00,142.19,142.37,142.1,142.31,5461.0,141.539,141.7182,141.4494,141.6584,5461.0
2022-09-02 13:15:00,142.3,142.73,142.2,142.56,3426.0,141.6485,142.0765,141.5489,141.9073,3426.0
2022-09-02 13:20:00,142.46,142.51,142.03,142.14,4779.0,141.8078,141.8575,141.3797,141.4892,4779.0
2022-09-02 13:25:00,142.13,142.2,142.0,142.13,5234.0,141.4793,141.5489,141.3499,141.4793,5234.0
2022-09-02 13:30:00,142.09,142.24,141.86,141.96,10957.0,141.4395,141.5888,141.2105,141.31,10957.0
2022-09-02 13:35:00,141.82,142.2,141.66,142.01,2924.0,141.1707,141.5489,141.0114,141.3598,2924.0
2022-09-02 13:40:00,142.0,142.54,142.0,142.51,5640.0,141.3499,141.8874,141.3499,141.8575,5640.0
2022-09-02 13:45:00,142.52,142.63,142.18,142.26,14593.0,141.8675,141.977,141.529,141.6087,14593.0
2022-09-02 13:50:00,142.07,142.09,141.74,142.0,2012.0,141.4195,141.4395,141.0911,141.3499,2012.0
2022-09-02 13:55:00,141.92,141.92,141.51,141.53,3005.0,141.2702,141.2702,140.8621,140.882,3005.0
2022-09-02 14:00:00,141.53,141.75,141.53,141.69,2734.0,140.882,141.101,140.882,141.0413,2734.0
2022-09-02 14:05:00,141.69,141.72,141.47,141.66,2205.0,141.0413,141.0711,140.8223,141.0114,2205.0
2022-09-02 14:10:00,141.62,141.74,141.51,141.51,3350.0,140.9716,141.0911,140.8621,140.8621,3350.0
2022-09-02 14:15:00,141.49,141.62,141.45,141.52,1327.0,140.8422,140.9716,140.8024,140.8721,1327.0
2022-09-02 14:20:00,141.54,141.63,141.45,141.63,2296.0,140.892,140.9816,140.8024,140.9816,2296.0
2022-09-02 14:25:00,141.61,142.02,141.58,141.88,2265.0,140.9617,141.3698,140.9318,141.2304,2265.0
2022-09-02 14:30:00,141.85,141.9,141.69,141.77,3992.0,141.2006,141.2503,141.0413,141.1209,3992.0
2022-09-02 14:35:00,141.85,142.13,141.85,142.13,2101.0,141.2006,141.4793,141.2006,141.4793,2101.0
2022-09-02 14:40:00,142.23,142.23,141.67,141.75,10432.0,141.5788,141.5788,141.0214,141.101,10432.0
2022-09-02 14:45:00,141.79,141.81,141.66,141.81,2984.0,141.1408,141.1607,141.0114,141.1607,2984.0
2022-09-02 14:50:00,141.8,141.8,141.56,141.57,3080.0,141.1508,141.1508,140.9119,140.9218,3080.0
2022-09-02 14:55:00,141.62,141.62,141.34,141.45,2970.0,140.9716,140.9716,140.6929,140.8024,2970.0
2022-09-02 15:00:00,141.42,141.76,141.42,141.73,4073.0,140.7725,141.111,140.7725,141.0811,4073.0
2022-09-02 15:05:00,141.7,141.78,141.52,141.52,2133.0,141.0512,141.1309,140.8721,140.8721,2133.0
2022-09-02 15:10:00,141.57,141.58,141.34,141.51,2715.0,140.9218,140.9318,140.6929,140.8621,2715.0
2022-09-02 15:15:00,141.44,141.51,141.21,141.27,2846.0,140.7924,140.8621,140.5635,140.6232,2846.0
2022-09-02 15:20:00,141.24,141.4,140.83,140.88,5273.0,140.5933,140.7526,140.1852,140.235,5273.0
2022-09-02 15:25:00,140.84,141.11,140.81,141.09,3437.0,140.1952,140.4639,140.1653,140.444,3437.0
2022-09-02 15:30:00,141.01,141.01,140.6,140.6,8759.0,140.3644,140.3644,139.9563,139.9563,8759.0
2022-09-02 15:35:00,140.52,140.52,140.18,140.32,6785.0,139.8766,139.8766,139.5382,139.6776,6785.0
2022-09-02 15:40:00,140.3,140.4,140.14,140.16,7236.0,139.6576,139.7572,139.4984,139.5183,7236.0
2022-09-02 15:45:00,140.13,140.52,140.1,140.48,10394.0,139.4884,139.8766,139.4586,139.8368,10394.0
2022-09-02 15:50:00,140.56,140.7,140.39,140.58,13463.0,139.9165,140.0558,139.7472,139.9364,13463.0
2022-09-02 15:55:00,140.67,140.77,140.18,140.58,41978.0,140.026,140.1255,139.5382,139.9364,41978.0
2022-09-06 09:30:00,140.39,140.62,140.01,140.01,11017.0,139.7472,139.9762,139.369,139.369,11017.0
2022-09-06 09:35:00,139.72,140.2,139.28,139.45,3808.0,139.0803,139.5581,138.6423,138.8115,3808.0
2022-09-06 09:40:00,139.63,139.65,139.34,139.42,1092.0,138.9907,139.0106,138.702,138.7817,1092.0
2022-09-06 09:45:00,139.4,140.57,139.37,140.57,8428.0,138.7618,139.9264,138.7319,139.9264,8428.0
2022-09-06 09:50:00,140.53,140.62,139.8,140.04,9951.0,139.8866,139.9762,139.1599,139.3988,9951.0
2022-09-06 09:55:00,140.12,140.13,139.67,139.84,2571.0,139.4785,139.4884,139.0305,139.1998,2571.0
2022-09-06 10:00:00,139.84,139.84,138.63,139.03,5951.0,139.1998,139.1998,137.9953,138.3935,5951.0
2022-09-06 10:05:00,139.09,139.09,138.71,138.71,3443.0,138.4532,138.4532,138.0749,138.0749,3443.0
2022-09-06 10:10:00,138.62,138.92,138.5,138.92,3388.0,137.9853,138.284,137.8659,138.284,3388.0
2022-09-06 10:15:00,139.09,139.27,138.9,139.18,4757.0,138.4532,138.6324,138.2641,138.5428,4757.0
2022-09-06 10:20:00,139.21,139.21,138.67,138.85,4768.0,138.5726,138.5726,138.0351,138.2143,4768.0
2022-09-06 10:25:00,139.03,139.37,139.02,139.33,2008.0,138.3935,138.7319,138.3835,138.6921,2008.0
2022-09-06 10:30:00,139.25,139.25,138.97,139.1,2218.0,138.6125,138.6125,138.3337,138.4631,2218.0
2022-09-06 10:35:00,139.17,139.69,138.92,139.69,3141.0,138.5328,139.0504,138.284,139.0504,3141.0
2022-09-06 10:40:00,139.74,140.39,139.74,140.11,6023.0,139.1002,139.7472,139.1002,139.4685,6023.0
2022-09-06 10:45:00,140.16,140.41,140.07,140.11,5934.0,139.5183,139.7671,139.4287,139.4685,5934.0
2022-09-06 10:50:00,140.11,140.78,140.11,140.5,9078.0,139.4685,140.1355,139.4685,139.8567,9078.0
2022-09-06 10:55:00,140.6,140.67,140.35,140.61,2840.0,139.9563,140.026,139.7074,139.9662,2840.0
2022-09-06 11:00:00,140.47,140.69,140.4,140.6,7369.0,139.8269,140.0459,139.7572,139.9563,7369.0
2022-09-06 11:05:00,140.8,141.19,140.7,141.19,3781.0,140.1554,140.5436,140.0558,140.5436,3781.0
2022-09-06 11:10:00,141.06,141.07,140.66,140.77,3162.0,140.4142,140.4241,140.016,140.1255,3162.0
2022-09-06 11:15:00,140.82,140.83,140.59,140.65,1919.0,140.1753,140.1852,139.9463,140.006,1919.0
2022-09-06 11:20:00,140.57,140.9,140.49,140.72,4388.0,139.9264,140.2549,139.8468,140.0757,4388.0
2022-09-06 11:25:00,140.88,141.01,140.58,140.64,2811.0,140.235,140.3644,139.9364,139.9961,2811.0
2022-09-06 11:30:00,140.73,141.32,140.73,141.27,2529.0,140.0857,140.673,140.0857,140.6232,2529.0
2022-09-06 11:35:00,141.06,141.09,140.77,140.82,2300.0,140.4142,140.444,140.1255,140.1753,2300.0
2022-09-06 11:40:00,140.99,141.34,140.98,141.04,2154.0,140.3445,140.6929,140.3345,140.3943,2154.0
2022-09-06 11:45:00,141.08,141.26,141.08,141.25,1829.0,140.4341,140.6133,140.4341,140.6033,1829.0
2022-09-06 11:50:00,141.28,141.68,141.28,141.68,2808.0,140.6332,141.0313,140.6332,141.0313,2808.0
2022-09-06 11:55:00,141.59,141.67,141.43,141.51,2222.0,140.9417,141.0214,140.7825,140.8621,2222.0
2022-09-06 12:00:00,141.5,141.6,141.42,141.46,1598.0,140.8522,140.9517,140.7725,140.8123,1598.0
2022-09-06 12:05:00,141.31,141.47,140.93,141.06,2617.0,140.663,140.8223,140.2848,140.4142,2617.0
2022-09-06 12:10:00,141.03,141.04,140.87,140.94,1381.0,140.3843,140.3943,140.225,140.2947,1381.0
2022-09-06 12:15:00,140.84,140.92,140.47,140.83,2806.0,140.1952,140.2748,139.8269,140.1852,2806.0
2022-09-06 12:20:00,140.81,140.96,140.76,140.77,1470.0,140.1653,140.3146,140.1155,140.1255,1470.0
2022-09-06 12:25:00,140.66,140.91,140.65,140.85,5471.0,140.016,140.2649,140.006,140.2051,5471.0
2022-09-06 12:30:00,140.94,141.0,140.74,140.75,1745.0,140.2947,140.3544,140.0956,140.1056,1745.0
2022-09-06 12:35:00,140.66,140.84,140.56,140.6,3455.0,140.016,140.1952,139.9165,139.9563,3455.0
2022-09-06 12:40:00,140.58,141.05,140.55,141.05,700.0,139.9364,140.4042,139.9065,140.4042,700.0
2022-09-06 12:45:00,141.03,141.21,140.92,141.16,1258.0,140.3843,140.5635,140.2748,140.5137,1258.0
2022-09-06 12:50:00,141.14,141.14,140.83,140.95,1327.0,140.4938,140.4938,140.1852,140.3047,1327.0
2022-09-06 12:55:00,141.02,141.02,140.9,140.94,1601.0,140.3744,140.3744,140.2549,140.2947,1601.0
2022-09-06 13:00:00,140.97,140.98,140.73,140.8,1458.0,140.3246,140.3345,140.0857,140.1554,1458.0
2022-09-06 13:05:00,140.75,140.78,140.32,140.33,1512.0,140.1056,140.1355,139.6776,139.6875,1512.0
2022-09-06 13:10:00,140.35,140.35,140.02,140.02,2018.0,139.7074,139.7074,139.3789,139.3789,2018.0
2022-09-06 13:15:00,140.06,140.24,140.01,140.22,1934.0,139.4187,139.5979,139.369,139.578,1934.0
2022-09-06 13:20:00,140.23,140.23,140.04,140.16,3233.0,139.588,139.588,139.3988,139.5183,3233.0
2022-09-06 13:25:00,140.06,140.19,140.04,140.04,2227.0,139.4187,139.5482,139.3988,139.3988,2227.0
2022-09-06 13:30:00,140.05,140.35,140.01,140.35,1911.0,139.4088,139.7074,139.369,139.7074,1911.0
2022-09-06 13:35:00,140.27,140.27,140.0,140.17,5378.0,139.6278,139.6278,139.359,139.5282,5378.0
2022-09-06 13:40:00,140.21,140.21,139.93,140.05,2461.0,139.5681,139.5681,139.2893,139.4088,2461.0
2022-09-06 13:45:00,140.14,140.15,139.89,139.89,1761.0,139.4984,139.5083,139.2495,139.2495,1761.0
2022-09-06 13:50:00,139.98,140.15,139.86,140.15,1500.0,139.3391,139.5083,139.2197,139.5083,1500.0
2022-09-06 13:55:00,140.19,140.36,140.11,140.36,1078.0,139.5482,139.7174,139.4685,139.7174,1078.0
2022-09-06 14:00:00,140.32,140.81,140.32,140.75,8071.0,139.6776,140.1653,139.6776,140.1056,8071.0
2022-09-06 14:05:00,140.77,140.77,140.56,140.56,3680.0,140.1255,140.1255,139.9165,139.9165,3680.0
2022-09-06 14:10:00,140.63,140.96,140.63,140.92,1837.0,139.9861,140.3146,139.9861,140.2748,1837.0
2022-09-06 14:15:00,140.84,140.9,140.78,140.88,1600.0,140.1952,140.2549,140.1355,140.235,1600.0
2022-09-06 14:20:00,140.81,140.95,140.79,140.87,1090.0,140.1653,140.3047,140.1454,140.225,1090.0
2022-09-06 14:25:00,140.97,140.99,140.84,140.85,1015.0,140.3246,140.3445,140.1952,140.2051,1015.0
2022-09-06 14:30:00,140.83,140.88,140.61,140.73,2551.0,140.1852,140.235,139.9662,140.0857,2551.0
2022-09-06 14:35:00,140.65,140.88,140.64,140.71,1923.0,140.006,140.235,139.9961,140.0658,1923.0
2022-09-06 14:40:00,140.64,140.68,140.54,140.6,1293.0,139.9961,140.0359,139.8965,139.9563,1293.0
2022-09-06 14:45:00,140.59,140.68,140.55,140.68,1200.0,139.9463,140.0359,139.9065,140.0359,1200.0
2022-09-06 14:50:00,140.57,140.82,140.46,140.82,11455.0,139.9264,140.1753,139.8169,140.1753,11455.0
2022-09-06 14:55:00,140.78,140.84,140.66,140.67,2395.0,140.1355,140.1952,140.016,140.026,2395.0
2022-09-06 15:00:00,140.75,140.89,140.57,140.65,2636.0,140.1056,140.2449,139.9264,140.006,2636.0
2022-09-06 15:05:00,140.68,141.1,140.67,141.06,2268.0,140.0359,140.454,140.026,140.4142,2268.0
2022-09-06 15:10:00,140.99,141.41,140.98,141.08,13917.0,140.3445,140.7626,140.3345,140.4341,13917.0
2022-09-06 15:15:00,141.24,141.49,141.24,141.39,5171.0,140.5933,140.8422,140.5933,140.7427,5171.0
2022-09-06 15:20:00,141.29,141.42,141.06,141.39,6783.0,140.6431,140.7725,140.4142,140.7427,6783.0
2022-09-06 15:25:00,141.43,141.43,140.98,140.99,8859.0,140.7825,140.7825,140.3345,140.3445,8859.0
2022-09-06 15:30:00,140.81,140.84,140.58,140.67,5705.0,140.1653,140.1952,139.9364,140.026,5705.0
2022-09-06 15:35:00,140.67,140.72,140.43,140.46,8089.0,140.026,140.0757,139.7871,139.8169,8089.0
2022-09-06 15:40:00,140.44,140.71,140.43,140.69,13272.0,139.797,140.0658,139.7871,140.0459,13272.0
2022-09-06 15:45:00,140.7,140.7,140.44,140.59,24861.0,140.0558,140.0558,139.797,139.9463,24861.0
2022-09-06 15:50:00,140.57,140.59,140.13,140.25,45399.0,139.9264,139.9463,139.4884,139.6079,45399.0
2022-09-06 15:55:00,140.22,140.59,139.92,140.25,106371.0,139.578,139.9463,139.2794,139.6079,106371.0
2022-09-07 09:30:00,140.13,140.73,139.22,140.17,16919.0,139.4884,140.0857,138.5826,139.5282,16919.0
2022-09-07 09:35:00,140.38,142.14,139.5,142.06,18855.0,139.7373,141.4892,138.8613,141.4096,18855.0
2022-09-07 09:40:00,141.82,142.07,141.42,141.56,11159.0,141.1707,141.4195,140.7725,140.9119,11159.0
2022-09-07 09:45:00,141.61,142.04,141.6,141.6,5284.0,140.9617,141.3897,140.9517,140.9517,5284.0
2022-09-07 09:50:00,141.45,141.47,141.06,141.45,3890.0,140.8024,140.8223,140.4142,140.8024,3890.0
2022-09-07 09:55:00,141.44,141.5,140.78,140.95,2100.0,140.7924,140.8522,140.1355,140.3047,2100.0
2022-09-07 10:00:00,140.64,141.02,140.37,140.92,1750.0,139.9961,140.3744,139.7273,140.2748,1750.0
2022-09-07 10:05:00,141.02,141.02,140.34,140.34,4033.0,140.3744,140.3744,139.6975,139.6975,4033.0
2022-09-07 10:10:00,140.41,140.76,140.41,140.41,4269.0,139.7671,140.1155,139.7671,139.7671,4269.0
2022-09-07 10:15:00,140.42,140.55,140.24,140.54,2604.0,139.7771,139.9065,139.5979,139.8965,2604.0
2022-09-07 10:20:00,140.47,140.7,140.39,140.42,3198.0,139.8269,140.0558,139.7472,139.7771,3198.0
2022-09-07 10:25:00,140.38,140.56,140.18,140.4,3545.0,139.7373,139.9165,139.5382,139.7572,3545.0
2022-09-07 10:30:00,140.49,140.87,140.49,140.85,5488.0,139.8468,140.225,139.8468,140.2051,5488.0
2022-09-07 10:35:00,140.91,141.25,140.76,141.18,8048.0,140.2649,140.6033,140.1155,140.5336,8048.0
2022-09-07 10:40:00,141.17,141.17,140.66,140.79,9091.0,140.5237,140.5237,140.016,140.1454,9091.0
2022-09-07 10:45:00,140.88,140.94,140.53,140.7,17496.0,140.235,140.2947,139.8866,140.0558,17496.0
2022-09-07 10:50:00,140.72,141.07,140.72,140.78,10351.0,140.0757,140.4241,140.0757,140.1355,10351.0
2022-09-07 10:55:00,140.75,140.8,140.61,140.78,2398.0,140.1056,140.1554,139.9662,140.1355,2398.0
2022-09-07 11:00:00,140.76,141.0,140.74,140.81,8936.0,140.1155,140.3544,140.0956,140.1653,8936.0
2022-09-07 11:05:00,140.81,140.87,140.65,140.86,2982.0,140.1653,140.225,140.006,140.2151,2982.0
2022-09-07 11:10:00,141.0,141.01,140.26,140.83,10202.0,140.3544,140.3644,139.6178,140.1852,10202.0
2022-09-07 11:15:00,140.69,140.7,140.42,140.53,2538.0,140.0459,140.0558,139.7771,139.8866,2538.0
2022-09-07 11:20:00,140.47,140.55,140.32,140.52,1900.0,139.8269,139.9065,139.6776,139.8766,1900.0
2022-09-07 11:25:00,140.48,140.57,140.41,140.57,1807.0,139.8368,139.9264,139.7671,139.9264,1807.0
2022-09-07 11:30:00,140.68,140.68,140.5,140.53,3536.0,140.0359,140.0359,139.8567,139.8866,3536.0
2022-09-07 11:35:00,140.58,140.69,140.47,140.66,1700.0,139.9364,140.0459,139.8269,140.016,1700.0
2022-09-07 11:40:00,140.73,140.82,140.61,140.63,4935.0,140.0857,140.1753,139.9662,139.9861,4935.0
2022-09-07 11:45:00,140.56,140.76,140.5,140.71,4606.0,139.9165,140.1155,139.8567,140.0658,4606.0
2022-09-07 11:50:00,140.79,140.83,140.65,140.75,4664.0,140.1454,140.1852,140.006,140.1056,4664.0
2022-09-07 11:55:00,140.75,140.83,140.63,140.73,5410.0,140.1056,140.1852,139.9861,140.0857,5410.0
2022-09-07 12:00:00,140.72,140.86,140.67,140.8,10102.0,140.0757,140.2151,140.026,140.1554,10102.0
2022-09-07 12:05:00,140.81,140.87,140.48,140.84,4303.0,140.1653,140.225,139.8368,140.1952,4303.0
2022-09-07 12:10:00,140.84,140.84,140.55,140.57,1937.0,140.1952,140.1952,139.9065,139.9264,1937.0
2022-09-07 12:15:00,140.51,140.58,140.01,140.01,5511.0,139.8667,139.9364,139.369,139.369,5511.0
2022-09-07 12:20:00,140.01,140.06,139.82,140.01,2399.0,139.369,139.4187,139.1798,139.369,2399.0
2022-09-07 12:25:00,140.02,140.06,139.93,139.98,2553.0,139.3789,139.4187,139.2893,139.3391,2553.0
2022-09-07 12:30:00,139.97,140.18,139.9,140.0,3482.0,139.3292,139.5382,139.2595,139.359,3482.0
2022-09-07 12:35:00,139.95,140.13,139.92,140.01,2062.0,139.3093,139.4884,139.2794,139.369,2062.0
2022-09-07 12:40:00,140.13,140.45,140.08,140.34,7186.0,139.4884,139.807,139.4387,139.6975,7186.0
2022-09-07 12:45:00,140.36,140.4,140.2,140.31,4998.0,139.7174,139.7572,139.5581,139.6676,4998.0
2022-09-07 12:50:00,140.27,140.27,139.94,140.05,4202.0,139.6278,139.6278,139.2993,139.4088,4202.0
2022-09-07 12:55:00,140.11,140.13,139.86,140.09,5842.0,139.4685,139.4884,139.2197,139.4486,5842.0
2022-09-07 13:00:00,139.99,140.49,139.98,140.27,9056.0,139.3491,139.8468,139.3391,139.6278,9056.0
2022-09-07 13:05:00,140.13,140.48,140.12,140.48,3645.0,139.4884,139.8368,139.4785,139.8368,3645.0
2022-09-07 13:10:00,140.55,141.05,140.55,141.01,6691.0,139.9065,140.4042,139.9065,140.3644,6691.0
2022-09-07 13:15:00,141.05,141.15,141.0,141.02,5946.0,140.4042,140.5038,140.3544,140.3744,5946.0
2022-09-07 13:20:00,141.0,141.17,140.95,141.17,6010.0,140.3544,140.5237,140.3047,140.5237,6010.0
2022-09-07 13:25:00,141.06,141.06,140.83,140.88,2105.0,140.4142,140.4142,140.1852,140.235,2105.0
2022-09-07 13:30:00,140.9,141.11,140.9,141.08,3805.0,140.2549,140.4639,140.2549,140.4341,3805.0
2022-09-07 13:35:00,141.06,141.44,141.04,141.39,5834.0,140.4142,140.7924,140.3943,140.7427,5834.0
2022-09-07 13:40:00,141.42,141.71,141.4,141.69,5501.0,140.7725,141.0612,140.7526,141.0413,5501.0
2022-09-07 13:45:00,141.63,141.63,141.29,141.29,2508.0,140.9816,140.9816,140.6431,140.6431,2508.0
2022-09-07 13:50:00,141.4,141.51,141.3,141.43,2671.0,140.7526,140.8621,140.6531,140.7825,2671.0
2022-09-07 13:55:00,141.43,141.49,141.4,141.45,1716.0,140.7825,140.8422,140.7526,140.8024,1716.0
2022-09-07 14:00:00,141.43,141.72,141.41,141.58,3106.0,140.7825,141.0711,140.7626,140.9318,3106.0
2022-09-07 14:05:00,141.55,141.66,141.48,141.49,2431.0,140.9019,141.0114,140.8322,140.8422,2431.0
2022-09-07 14:10:00,141.48,141.55,141.41,141.54,3939.0,140.8322,140.9019,140.7626,140.892,3939.0
2022-09-07 14:15:00,141.5,141.54,141.22,141.22,2716.0,140.8522,140.892,140.5734,140.5734,2716.0
2022-09-07 14:20:00,141.22,141.32,141.19,141.3,3328.0,140.5734,140.673,140.5436,140.6531,3328.0
2022-09-07 14:25:00,141.3,141.58,141.29,141.58,3617.0,140.6531,140.9318,140.6431,140.9318,3617.0
2022-09-07 14:30:00,141.52,141.67,141.48,141.66,3381.0,140.8721,141.0214,140.8322,141.0114,3381.0
2022-09-07 14:35:00,141.62,141.7,141.54,141.54,2435.0,140.9716,141.0512,140.892,140.892,2435.0
2022-09-07 14:40:00,141.5,141.53,141.39,141.39,4238.0,140.8522,140.882,140.7427,140.7427,4238.0
2022-09-07 14:45:00,141.44,141.59,141.44,141.58,2435.0,140.7924,140.9417,140.7924,140.9318,2435.0
2022-09-07 14:50:00,141.67,141.79,141.53,141.72,3629.0,141.0214,141.1408,140.882,141.0711,3629.0
2022-09-07 14:55:00,141.68,141.91,141.68,141.91,4713.0,141.0313,141.2603,141.0313,141.2603,4713.0
2022-09-07 15:00:00,141.93,141.94,141.8,141.92,3516.0,141.2802,141.2901,141.1508,141.2702,3516.0
2022-09-07 15:05:00,141.88,141.97,141.77,141.95,3897.0,141.2304,141.32,141.1209,141.3001,3897.0
2022-09-07 15:10:00,141.91,141.96,141.74,141.94,5657.0,141.2603,141.31,141.0911,141.2901,5657.0
2022-09-07 15:15:00,141.87,142.14,141.87,142.13,5717.0,141.2205,141.4892,141.2205,141.4793,5717.0
2022-09-07 15:20:00,142.11,142.27,142.1,142.18,3504.0,141.4594,141.6186,141.4494,141.529,3504.0
2022-09-07 15:25:00,142.21,142.59,142.19,142.54,5204.0,141.5589,141.9372,141.539,141.8874,5204.0
2022-09-07 15:30:00,142.52,142.6,142.43,142.53,6023.0,141.8675,141.9471,141.7779,141.8774,6023.0
2022-09-07 15:35:00,142.53,142.53,142.21,142.29,6272.0,141.8774,141.8774,141.5589,141.6385,6272.0
2022-09-07 15:40:00,142.36,142.55,142.33,142.37,9283.0,141.7082,141.8973,141.6784,141.7182,9283.0
2022-09-07 15:45:00,142.4,142.41,142.13,142.22,14929.0,141.748,141.758,141.4793,141.5689,14929.0
2022-09-07 15:50:00,142.23,142.36,142.03,142.28,18714.0,141.5788,141.7082,141.3797,141.6286,18714.0
2022-09-07 15:55:00,142.23,142.51,142.18,142.42,56504.0,141.5788,141.8575,141.529,141.7679,56504.0
2022-09-08 09:30:00,141.97,142.32,141.45,141.45,8150.0,141.32,141.6684,140.8024,140.8024,8150.0
2022-09-08 09:35:00,141.35,141.75,141.32,141.32,1700.0,140.7028,141.101,140.673,140.673,1700.0
2022-09-08 09:40:00,141.37,142.34,141.12,142.29,2727.0,140.7227,141.6883,140.4739,141.6385,2727.0
2022-09-08 09:45:00,142.43,142.44,141.6,142.0,11736.0,141.7779,141.7879,140.9517,141.3499,11736.0
2022-09-08 09:50:00,141.97,142.62,141.81,142.47,3111.0,141.32,141.967,141.1607,141.8177,3111.0
2022-09-08 09:55:00,142.36,142.65,142.14,142.28,1875.0,141.7082,141.9969,141.4892,141.6286,1875.0
2022-09-08 10:00:00,142.38,142.38,141.72,141.89,28415.0,141.7281,141.7281,141.0711,141.2404,28415.0
2022-09-08 10:05:00,141.78,142.4,141.78,142.1,5774.0,141.1309,141.748,141.1309,141.4494,5774.0
2022-09-08 10:10:00,141.98,142.36,141.89,142.1,10350.0,141.33,141.7082,141.2404,141.4494,10350.0
2022-09-08 10:15:00,142.03,142.65,141.98,142.48,3145.0,141.3797,141.9969,141.33,141.8277,3145.0
2022-09-08 10:20:00,142.5,142.6,142.27,142.27,6214.0,141.8476,141.9471,141.6186,141.6186,6214.0
2022-09-08 10:25:00,142.31,142.63,142.29,142.49,2312.0,141.6584,141.977,141.6385,141.8376,2312.0
2022-09-08 10:30:00,142.49,143.19,142.49,143.12,8364.0,141.8376,142.5344,141.8376,142.4647,8364.0
2022-09-08 10:35:00,143.07,143.51,142.96,143.47,3677.0,142.415,142.853,142.3055,142.8131,3677.0
2022-09-08 10:40:00,143.55,143.64,143.2,143.58,5970.0,142.8928,142.9824,142.5444,142.9226,5970.0
2022-09-08 10:45:00,143.78,143.85,143.44,143.53,6451.0,143.1217,143.1914,142.7833,142.8729,6451.0
2022-09-08 10:50:00,143.62,144.0,143.48,144.0,2843.0,142.9624,143.3407,142.8231,143.3407,2843.0
2022-09-08 10:55:00,143.91,144.0,143.85,143.94,3312.0,143.2511,143.3407,143.1914,143.281,3312.0
2022-09-08 11:00:00,143.88,143.88,143.54,143.8,3753.0,143.2213,143.2213,142.8828,143.1416,3753.0
2022-09-08 11:05:00,143.93,144.13,143.92,144.08,3117.0,143.271,143.4701,143.2611,143.4203,3117.0
2022-09-08 11:10:00,144.13,144.24,143.94,144.24,4127.0,143.4701,143.5796,143.281,143.5796,4127.0
2022-09-08 11:15:00,144.16,144.29,144.11,144.12,2325.0,143.5,143.6294,143.4502,143.4602,2325.0
2022-09-08 11:20:00,144.07,144.43,144.07,144.43,3840.0,143.4104,143.7687,143.4104,143.7687,3840.0
2022-09-08 11:25:00,144.47,144.56,144.42,144.52,1622.0,143.8086,143.8981,143.7588,143.8583,1622.0
2022-09-08 11:30:00,144.53,144.6,144.25,144.51,4568.0,143.8683,143.938,143.5896,143.8484,4568.0
2022-09-08 11:35:00,144.56,144.8,144.45,144.56,4807.0,143.8981,144.137,143.7886,143.8981,4807.0
2022-09-08 11:40:00,144.63,144.64,144.45,144.64,4247.0,143.9678,143.9778,143.7886,143.9778,4247.0
2022-09-08 11:45:00,144.67,144.75,144.5,144.53,1999.0,144.0076,144.0873,143.8384,143.8683,1999.0
2022-09-08 11:50:00,144.56,144.66,144.36,144.61,6178.0,143.8981,143.9977,143.6991,143.9479,6178.0
2022-09-08 11:55:00,144.66,144.66,144.56,144.56,1900.0,143.9977,143.9977,143.8981,143.8981,1900.0
2022-09-08 12:00:00,144.57,144.57,143.6,143.63,5222.0,143.9081,143.9081,142.9425,142.9724,5222.0
2022-09-08 12:05:00,143.65,143.65,143.21,143.53,3752.0,142.9923,142.9923,142.5543,142.8729,3752.0
2022-09-08 12:10:00,143.5,143.62,143.22,143.51,2960.0,142.843,142.9624,142.5643,142.853,2960.0
2022-09-08 12:15:00,143.45,143.67,143.4,143.65,2814.0,142.7932,143.0122,142.7435,142.9923,2814.0
2022-09-08 12:20:00,143.56,143.69,143.23,143.38,3867.0,142.9027,143.0321,142.5742,142.7235,3867.0
2022-09-08 12:25:00,143.6,143.69,143.51,143.55,2805.0,142.9425,143.0321,142.853,142.8928,2805.0
2022-09-08 12:30:00,143.55,143.87,143.55,143.73,2300.0,142.8928,143.2113,142.8928,143.0719,2300.0
2022-09-08 12:35:00,143.76,144.1,143.76,143.97,1442.0,143.1018,143.4402,143.1018,143.3108,1442.0
2022-09-08 12:40:00,143.87,144.29,143.86,144.29,3145.0,143.2113,143.6294,143.2013,143.6294,3145.0
2022-09-08 12:45:00,144.3,144.43,144.14,144.3,1700.0,143.6393,143.7687,143.4801,143.6393,1700.0
2022-09-08 12:50:00,144.32,144.7,144.31,144.7,5525.0,143.6592,144.0375,143.6493,144.0375,5525.0
2022-09-08 12:55:00,144.66,144.66,144.42,144.44,3981.0,143.9977,143.9977,143.7588,143.7787,3981.0
2022-09-08 13:00:00,144.52,144.73,144.47,144.63,4908.0,143.8583,144.0674,143.8086,143.9678,4908.0
2022-09-08 13:05:00,144.6,144.88,144.54,144.57,6148.0,143.938,144.2167,143.8782,143.9081,6148.0
2022-09-08 13:10:00,144.67,144.95,144.67,144.9,11366.0,144.0076,144.2864,144.0076,144.2366,11366.0
2022-09-08 13:15:00,144.87,145.16,144.85,145.11,3314.0,144.2067,144.4954,144.1868,144.4456,3314.0
2022-09-08 13:20:00,145.02,145.16,144.97,145.06,3704.0,144.356,144.4954,144.3063,144.3959,3704.0
2022-09-08 13:25:00,145.14,145.14,144.88,145.07,4043.0,144.4755,144.4755,144.2167,144.4058,4043.0
2022-09-08 13:30:00,145.12,145.24,145.05,145.09,5000.0,144.4556,144.575,144.3859,144.4257,5000.0
2022-09-08 13:35:00,145.12,145.37,145.1,145.11,5852.0,144.4556,144.7044,144.4357,144.4456,5852.0
2022-09-08 13:40:00,145.13,145.13,144.78,145.01,11804.0,144.4655,144.4655,144.1171,144.3461,11804.0
2022-09-08 13:45:00,145.03,145.29,145.02,145.22,3962.0,144.366,144.6248,144.356,144.5551,3962.0
2022-09-08 13:50:00,145.24,145.27,145.03,145.1,4030.0,144.575,144.6049,144.366,144.4357,4030.0
2022-09-08 13:55:00,145.13,145.45,144.9,145.19,5187.0,144.4655,144.7841,144.2366,144.5253,5187.0
2022-09-08 14:00:00,145.17,145.32,145.02,145.24,1300.0,144.5054,144.6547,144.356,144.575,1300.0
2022-09-08 14:05:00,145.36,145.45,145.2,145.24,3069.0,144.6945,144.7841,144.5352,144.575,3069.0
2022-09-08 14:10:00,145.3,145.33,145.21,145.21,2308.0,144.6348,144.6646,144.5452,144.5452,2308.0
2022-09-08 14:15:00,145.07,145.41,145.07,145.29,5631.0,144.4058,144.7443,144.4058,144.6248,5631.0
2022-09-08 14:20:00,145.33,145.36,145.19,145.27,6134.0,144.6646,144.6945,144.5253,144.6049,6134.0
2022-09-08 14:25:00,145.33,145.42,145.16,145.2,5683.0,144.6646,144.7542,144.4954,144.5352,5683.0
2022-09-08 14:30:00,145.27,145.55,145.26,145.43,3523.0,144.6049,144.8836,144.5949,144.7642,3523.0
2022-09-08 14:35:00,145.38,145.65,145.36,145.63,12223.0,144.7144,144.9832,144.6945,144.9632,12223.0
2022-09-08 14:40:00,145.57,145.64,145.1,145.48,9883.0,144.9035,144.9732,144.4357,144.8139,9883.0
2022-09-08 14:45:00,145.47,145.48,145.13,145.26,5470.0,144.804,144.8139,144.4655,144.5949,5470.0
2022-09-08 14:50:00,145.21,145.41,145.09,145.33,7902.0,144.5452,144.7443,144.4257,144.6646,7902.0
2022-09-08 14:55:00,145.33,145.41,145.2,145.4,4689.0,144.6646,144.7443,144.5352,144.7343,4689.0
2022-09-08 15:00:00,145.41,145.55,145.2,145.37,29441.0,144.7443,144.8836,144.5352,144.7044,29441.0
2022-09-08 15:05:00,145.34,145.53,145.32,145.46,4122.0,144.6746,144.8637,144.6547,144.794,4122.0
2022-09-08 15:10:00,145.39,145.46,145.29,145.46,6142.0,144.7243,144.794,144.6248,144.794,6142.0
2022-09-08 15:15:00,145.51,145.72,145.48,145.56,6396.0,144.8438,145.0528,144.8139,144.8936,6396.0
2022-09-08 15:20:00,145.61,146.03,145.61,146.03,5075.0,144.9433,145.3614,144.9433,145.3614,5075.0
2022-09-08 15:25:00,146.0,146.04,145.82,145.9,8461.0,145.3316,145.3714,145.1524,145.232,8461.0
2022-09-08 15:30:00,145.89,146.15,145.84,145.96,14089.0,145.2221,145.4809,145.1723,145.2917,14089.0
2022-09-08 15:35:00,145.97,146.11,145.93,145.97,14149.0,145.3017,145.441,145.2619,145.3017,14149.0
2022-09-08 15:40:00,146.0,146.05,145.85,145.95,20347.0,145.3316,145.3813,145.1822,145.2818,20347.0
2022-09-08 15:45:00,145.94,146.1,145.91,146.08,19265.0,145.2718,145.4311,145.242,145.4112,19265.0
2022-09-08 15:50:00,146.06,146.24,145.96,146.24,33388.0,145.3913,145.5705,145.2917,145.5705,33388.0
2022-09-08 15:55:00,146.21,146.66,146.07,146.62,89030.0,145.5406,145.9885,145.4012,145.9487,89030.0
2022-09-09 09:30:00,147.75,148.0,147.52,147.86,13398.0,147.0735,147.3224,146.8446,147.183,13398.0
2022-09-09 09:35:00,147.65,147.65,147.08,147.19,1576.0,146.974,146.974,146.4066,146.5161,1576.0
2022-09-09 09:40:00,147.12,147.25,146.93,147.07,4081.0,146.4464,146.5758,146.2573,146.3967,4081.0
2022-09-09 09:45:00,146.75,147.17,146.69,147.12,3851.0,146.0781,146.4962,146.0184,146.4464,3851.0
2022-09-09 09:50:00,147.05,147.31,146.96,146.96,8525.0,146.3767,146.6356,146.2872,146.2872,8525.0
2022-09-09 09:55:00,146.65,147.37,146.65,147.26,2500.0,145.9786,146.6953,145.9786,146.5858,2500.0
2022-09-09 10:00:00,147.19,147.45,147.06,147.06,2801.0,146.5161,146.7749,146.3867,146.3867,2801.0
2022-09-09 10:05:00,147.09,147.17,146.74,146.75,2811.0,146.4166,146.4962,146.0682,146.0781,2811.0
2022-09-09 10:10:00,146.8,146.8,145.56,145.65,9417.0,146.1279,146.1279,144.8936,144.9832,9417.0
2022-09-09 10:15:00,145.64,146.21,145.64,145.71,8120.0,144.9732,145.5406,144.9732,145.0429,8120.0
2022-09-09 10:20:00,145.74,146.0,145.64,145.89,4357.0,145.0727,145.3316,144.9732,145.2221,4357.0
2022-09-09 10:25:00,145.82,146.13,145.82,146.13,7500.0,145.1524,145.461,145.1524,145.461,7500.0
2022-09-09 10:30:00,146.21,146.36,146.11,146.28,3312.0,145.5406,145.6899,145.441,145.6103,3312.0
2022-09-09 10:35:00,146.31,146.35,146.16,146.16,3917.0,145.6401,145.6799,145.4908,145.4908,3917.0
2022-09-09 10:40:00,146.17,146.7,146.15,146.7,6018.0,145.5008,146.0283,145.4809,146.0283,6018.0
2022-09-09 10:45:00,146.71,147.08,146.36,146.54,2800.0,146.0383,146.4066,145.6899,145.8691,2800.0
2022-09-09 10:50:00,146.62,146.62,146.41,146.49,2730.0,145.9487,145.9487,145.7397,145.8193,2730.0
2022-09-09 10:55:00,146.5,146.55,146.44,146.44,1759.0,145.8293,145.879,145.7695,145.7695,1759.0
2022-09-09 11:00:00,146.5,146.5,145.87,145.99,2500.0,145.8293,145.8293,145.2021,145.3216,2500.0
2022-09-09 11:05:00,145.99,146.21,145.97,146.09,3999.0,145.3216,145.5406,145.3017,145.4211,3999.0
2022-09-09 11:10:00,145.93,145.93,145.64,145.64,5100.0,145.2619,145.2619,144.9732,144.9732,5100.0
2022-09-09 11:15:00,145.67,145.84,145.66,145.71,24311.0,145.0031,145.1723,144.9931,145.0429,24311.0
2022-09-09 11:20:00,145.73,145.76,145.64,145.73,1627.0,145.0628,145.0926,144.9732,145.0628,1627.0
2022-09-09 11:25:00,145.78,146.0,145.78,145.95,1907.0,145.1126,145.3316,145.1126,145.2818,1907.0
2022-09-09 11:30:00,145.95,146.09,145.85,146.05,2498.0,145.2818,145.4211,145.1822,145.3813,2498.0
2022-09-09 11:35:00,146.06,146.51,146.05,146.44,2792.0,145.3913,145.8392,145.3813,145.7695,2792.0
2022-09-09 11:40:00,146.42,146.43,146.34,146.4,1205.0,145.7496,145.7596,145.67,145.7297,1205.0
2022-09-09 11:45:00,146.34,146.41,146.26,146.26,1867.0,145.67,145.7397,145.5904,145.5904,1867.0
2022-09-09 11:50:00,146.26,146.27,146.0,146.13,3254.0,145.5904,145.6003,145.3316,145.461,3254.0
2022-09-09 11:55:00,146.13,146.42,146.12,146.39,1260.0,145.461,145.7496,145.451,145.7198,1260.0
2022-09-09 12:00:00,146.38,146.38,146.01,146.16,3031.0,145.7098,145.7098,145.3415,145.4908,3031.0
2022-09-09 12:05:00,146.26,146.26,146.06,146.12,1002.0,145.5904,145.5904,145.3913,145.451,1002.0
2022-09-09 12:10:00,146.11,146.23,146.09,146.09,1617.0,145.441,145.5605,145.4211,145.4211,1617.0
2022-09-09 12:15:00,145.77,146.0,145.73,145.96,1499.0,145.1026,145.3316,145.0628,145.2917,1499.0
2022-09-09 12:20:00,145.93,146.1,145.88,145.96,3313.0,145.2619,145.4311,145.2121,145.2917,3313.0
2022-09-09 12:25:00,145.92,146.0,145.89,145.89,1203.0,145.2519,145.3316,145.2221,145.2221,1203.0
2022-09-09 12:30:00,146.01,146.16,145.85,146.16,3001.0,145.3415,145.4908,145.1822,145.4908,3001.0
2022-09-09 12:35:00,146.12,146.23,146.09,146.21,1851.0,145.451,145.5605,145.4211,145.5406,1851.0
2022-09-09 12:40:00,146.18,146.19,146.07,146.07,1615.0,145.5107,145.5207,145.4012,145.4012,1615.0
2022-09-09 12:45:00,146.08,146.77,146.08,146.74,8084.0,145.4112,146.098,145.4112,146.0682,8084.0
2022-09-09 12:50:00,146.75,147.03,146.75,146.93,4270.0,146.0781,146.3568,146.0781,146.2573,4270.0
2022-09-09 12:55:00,146.93,146.94,146.71,146.8,1260.0,146.2573,146.2672,146.0383,146.1279,1260.0
2022-09-09 13:00:00,146.73,146.73,146.31,146.41,3375.0,146.0582,146.0582,145.6401,145.7397,3375.0
2022-09-09 13:05:00,146.32,146.41,146.25,146.25,2036.0,145.6501,145.7397,145.5804,145.5804,2036.0
2022-09-09 13:10:00,146.22,146.38,146.08,146.38,4251.0,145.5505,145.7098,145.4112,145.7098,4251.0
2022-09-09 13:15:00,146.38,146.38,146.26,146.29,1680.0,145.7098,145.7098,145.5904,145.6202,1680.0
2022-09-09 13:20:00,146.22,146.24,146.1,146.23,4179.0,145.5505,145.5705,145.4311,145.5605,4179.0
2022-09-09 13:25:00,146.25,146.33,146.23,146.23,2104.0,145.5804,145.66,145.5605,145.5605,2104.0
2022-09-09 13:30:00,146.31,146.59,146.31,146.39,3927.0,145.6401,145.9188,145.6401,145.7198,3927.0
2022-09-09 13:35:00,146.48,146.48,146.3,146.32,2893.0,145.8094,145.8094,145.6302,145.6501,2893.0
2022-09-09 13:40:00,146.31,146.31,146.01,146.03,3045.0,145.6401,145.6401,145.3415,145.3614,3045.0
2022-09-09 13:45:00,146.06,146.1,145.95,146.06,4841.0,145.3913,145.4311,145.2818,145.3913,4841.0
2022-09-09 13:50:00,146.08,146.14,146.04,146.09,3833.0,145.4112,145.4709,145.3714,145.4211,3833.0
2022-09-09 13:55:00,146.12,146.31,146.12,146.3,6127.0,145.451,145.6401,145.451,145.6302,6127.0
2022-09-09 14:00:00,146.31,146.35,146.24,146.32,3014.0,145.6401,145.6799,145.5705,145.6501,3014.0
2022-09-09 14:05:00,146.37,146.44,146.37,146.44,1300.0,145.6999,145.7695,145.6999,145.7695,1300.0
2022-09-09 14:10:00,146.43,146.87,146.42,146.8,2093.0,145.7596,146.1976,145.7496,146.1279,2093.0
2022-09-09 14:15:00,146.79,146.95,146.78,146.87,3231.0,146.1179,146.2772,146.108,146.1976,3231.0
2022-09-09 14:20:00,146.81,146.97,146.76,146.93,900.0,146.1378,146.2971,146.0881,146.2573,900.0
2022-09-09 14:25:00,146.87,146.87,146.74,146.77,1950.0,146.1976,146.1976,146.0682,146.098,1950.0
2022-09-09 14:30:00,146.74,147.12,146.72,147.04,5042.0,146.0682,146.4464,146.0483,146.3668,5042.0
2022-09-09 14:35:00,147.09,147.13,146.87,147.07,3795.0,146.4166,146.4564,146.1976,146.3967,3795.0
2022-09-09 14:40:00,147.04,147.25,147.02,147.14,3043.0,146.3668,146.5758,146.3469,146.4663,3043.0
2022-09-09 14:45:00,147.04,147.13,147.04,147.05,1940.0,146.3668,146.4564,146.3668,146.3767,1940.0
2022-09-09 14:50:00,147.0,147.0,146.88,146.88,1889.0,146.327,146.327,146.2075,146.2075,1889.0
2022-09-09 14:55:00,146.9,147.0,146.9,146.99,2450.0,146.2274,146.327,146.2274,146.317,2450.0
2022-09-09 15:00:00,147.01,147.01,146.93,147.01,3523.0,146.3369,146.3369,146.2573,146.3369,3523.0
2022-09-09 15:05:00,147.0,147.12,146.94,146.97,4102.0,146.327,146.4464,146.2672,146.2971,4102.0
2022-09-09 15:10:00,147.0,147.28,147.0,147.19,3114.0,146.327,146.6057,146.327,146.5161,3114.0
2022-09-09 15:15:00,147.19,147.25,147.16,147.2,1244.0,146.5161,146.5758,146.4862,146.5261,1244.0
2022-09-09 15:20:00,147.19,147.35,147.15,147.34,4177.0,146.5161,146.6754,146.4763,146.6654,4177.0
2022-09-09 15:25:00,147.32,147.4,147.3,147.33,3958.0,146.6455,146.7251,146.6256,146.6555,3958.0
2022-09-09 15:30:00,147.33,147.36,147.18,147.22,3911.0,146.6555,146.6853,146.5061,146.546,3911.0
2022-09-09 15:35:00,147.21,147.27,146.94,147.03,8654.0,146.536,146.5957,146.2672,146.3568,8654.0
2022-09-09 15:40:00,147.07,147.26,147.07,147.17,6318.0,146.3967,146.5858,146.3967,146.4962,6318.0
2022-09-09 15:45:00,147.08,147.14,146.92,147.11,9346.0,146.4066,146.4663,146.2473,146.4365,9346.0
2022-09-09 15:50:00,147.06,147.16,146.95,147.11,17873.0,146.3867,146.4862,146.2772,146.4365,17873.0
2022-09-09 15:55:00,147.12,147.17,146.67,146.76,59767.0,146.4464,146.4962,145.9985,146.0881,59767.0
2022-09-12 09:30:00,147.53,148.15,146.5,146.52,10933.0,146.8545,147.4717,145.8293,145.8492,10933.0
2022-09-12 09:35:00,146.47,146.47,145.23,145.24,4487.0,145.7994,145.7994,144.5651,144.575,4487.0
2022-09-12 09:40:00,145.04,145.58,144.72,145.25,8194.0,144.3759,144.9135,144.0574,144.585,8194.0
2022-09-12 09:45:00,145.2,145.48,145.09,145.17,2321.0,144.5352,144.8139,144.4257,144.5054,2321.0
2022-09-12 09:50:00,145.39,145.53,144.99,145.46,7303.0,144.7243,144.8637,144.3262,144.794,7303.0
2022-09-12 09:55:00,145.58,145.61,144.96,145.04,5940.0,144.9135,144.9433,144.2963,144.3759,5940.0
2022-09-12 10:00:00,145.05,145.69,144.63,145.63,7900.0,144.3859,145.023,143.9678,144.9632,7900.0
2022-09-12 10:05:00,145.71,145.8,145.52,145.67,7114.0,145.0429,145.1325,144.8537,145.0031,7114.0
2022-09-12 10:10:00,145.66,145.82,145.63,145.71,2300.0,144.9931,145.1524,144.9632,145.0429,2300.0
2022-09-12 10:15:00,145.74,146.29,145.74,146.29,4191.0,145.0727,145.6202,145.0727,145.6202,4191.0
2022-09-12 10:20:00,146.45,146.48,145.89,146.14,7639.0,145.7795,145.8094,145.2221,145.4709,7639.0
2022-09-12 10:25:00,146.26,146.33,146.09,146.31,2101.0,145.5904,145.66,145.4211,145.6401,2101.0
2022-09-12 10:30:00,146.3,146.77,146.3,146.69,3951.0,145.6302,146.098,145.6302,146.0184,3951.0
2022-09-12 10:35:00,146.69,146.79,146.29,146.39,5193.0,146.0184,146.1179,145.6202,145.7198,5193.0
2022-09-12 10:40:00,146.31,146.39,146.11,146.21,5457.0,145.6401,145.7198,145.441,145.5406,5457.0
2022-09-12 10:45:00,146.25,146.47,146.22,146.22,4765.0,145.5804,145.7994,145.5505,145.5505,4765.0
2022-09-12 10:50:00,146.31,146.51,145.91,145.98,3186.0,145.6401,145.8392,145.242,145.3116,3186.0
2022-09-12 10:55:00,145.99,145.99,145.46,145.46,13907.0,145.3216,145.3216,144.794,144.794,13907.0
2022-09-12 11:00:00,145.48,145.49,144.79,144.93,17105.0,144.8139,144.8239,144.1271,144.2664,17105.0
2022-09-12 11:05:00,144.83,145.29,144.67,145.29,7745.0,144.1669,144.6248,144.0076,144.6248,7745.0
2022-09-12 11:10:00,145.38,145.56,145.02,145.02,4284.0,144.7144,144.8936,144.356,144.356,4284.0
2022-09-12 11:15:00,145.05,145.05,144.66,144.88,15068.0,144.3859,144.3859,143.9977,144.2167,15068.0
2022-09-12 11:20:00,144.91,145.06,144.87,145.05,9498.0,144.2465,144.3959,144.2067,144.3859,9498.0
2022-09-12 11:25:00,145.1,146.08,145.1,145.94,9816.0,144.4357,145.4112,144.4357,145.2718,9816.0
2022-09-12 11:30:00,145.9,146.02,145.86,145.88,3848.0,145.232,145.3515,145.1922,145.2121,3848.0
2022-09-12 11:35:00,145.88,145.88,145.19,145.2,5785.0,145.2121,145.2121,144.5253,144.5352,5785.0
2022-09-12 11:40:00,145.19,145.54,145.08,145.54,11098.0,144.5253,144.8737,144.4158,144.8737,11098.0
2022-09-12 11:45:00,145.6,145.6,145.18,145.19,3325.0,144.9334,144.9334,144.5153,144.5253,3325.0
2022-09-12 11:50:00,145.23,145.4,145.11,145.11,2950.0,144.5651,144.7343,144.4456,144.4456,2950.0
2022-09-12 11:55:00,144.96,144.96,144.64,144.82,3500.0,144.2963,144.2963,143.9778,144.157,3500.0
2022-09-12 12:00:00,144.86,145.03,144.86,145.03,1627.0,144.1968,144.366,144.1968,144.366,1627.0
2022-09-12 12:05:00,145.13,145.35,145.13,145.14,2283.0,144.4655,144.6845,144.4655,144.4755,2283.0
2022-09-12 12:10:00,144.99,145.22,144.94,145.22,2320.0,144.3262,144.5551,144.2764,144.5551,2320.0
2022-09-12 12:15:00,145.29,145.29,145.05,145.09,1592.0,144.6248,144.6248,144.3859,144.4257,1592.0
2022-09-12 12:20:00,144.87,145.21,144.85,145.17,1871.0,144.2067,144.5452,144.1868,144.5054,1871.0
2022-09-12 12:25:00,145.08,145.18,145.08,145.14,1100.0,144.4158,144.5153,144.4158,144.4755,1100.0
2022-09-12 12:30:00,145.13,145.26,145.07,145.26,1399.0,144.4655,144.5949,144.4058,144.5949,1399.0
2022-09-12 12:35:00,145.24,145.46,145.08,145.46,2200.0,144.575,144.794,144.4158,144.794,2200.0
2022-09-12 12:40:00,145.41,145.5,145.33,145.42,4077.0,144.7443,144.8338,144.6646,144.7542,4077.0
2022-09-12 12:45:00,145.4,145.52,145.39,145.49,3100.0,144.7343,144.8537,144.7243,144.8239,3100.0
2022-09-12 12:50:00,145.53,145.66,145.52,145.66,3354.0,144.8637,144.9931,144.8537,144.9931,3354.0
2022-09-12 12:55:00,145.56,145.62,145.54,145.62,2200.0,144.8936,144.9533,144.8737,144.9533,2200.0
2022-09-12 13:00:00,145.62,145.62,145.22,145.5,3311.0,144.9533,144.9533,144.5551,144.8338,3311.0
2022-09-12 13:05:00,145.46,145.67,145.42,145.67,1601.0,144.794,145.0031,144.7542,145.0031,1601.0
2022-09-12 13:10:00,145.61,145.71,145.6,145.71,456.0,144.9433,145.0429,144.9334,145.0429,456.0
2022-09-12 13:15:00,145.74,145.74,145.52,145.58,755.0,145.0727,145.0727,144.8537,144.9135,755.0
2022-09-12 13:20:00,145.53,145.66,145.5,145.66,700.0,144.8637,144.9931,144.8338,144.9931,700.0
2022-09-12 13:25:00,145.59,145.79,145.51,145.75,3032.0,144.9234,145.1225,144.8438,145.0827,3032.0
2022-09-12 13:30:00,145.78,145.8,145.68,145.8,1500.0,145.1126,145.1325,145.013,145.1325,1500.0
2022-09-12 13:35:00,145.73,145.76,145.73,145.76,700.0,145.0628,145.0926,145.0628,145.0926,700.0
2022-09-12 13:40:00,145.73,145.74,145.55,145.55,863.0,145.0628,145.0727,144.8836,144.8836,863.0
2022-09-12 13:45:00,145.57,145.65,145.57,145.59,1488.0,144.9035,144.9832,144.9035,144.9234,1488.0
2022-09-12 13:50:00,145.64,145.69,145.54,145.69,2336.0,144.9732,145.023,144.8737,145.023,2336.0
2022-09-12 13:55:00,145.63,145.71,145.6,145.7,1100.0,144.9632,145.0429,144.9334,145.0329,1100.0
2022-09-12 14:00:00,145.66,145.69,145.61,145.61,1253.0,144.9931,145.023,144.9433,144.9433,1253.0
2022-09-12 14:05:00,145.63,145.76,145.61,145.76,1793.0,144.9632,145.0926,144.9433,145.0926,1793.0
2022-09-12 14:10:00,145.8,146.0,145.78,146.0,2187.0,145.1325,145.3316,145.1126,145.3316,2187.0
2022-09-12 14:15:00,146.01,146.05,145.7,145.79,2005.0,145.3415,145.3813,145.0329,145.1225,2005.0
2022-09-12 14:20:00,145.79,145.85,145.48,145.75,4234.0,145.1225,145.1822,144.8139,145.0827,4234.0
2022-09-12 14:25:00,145.71,145.71,145.45,145.47,4372.0,145.0429,145.0429,144.7841,144.804,4372.0
2022-09-12 14:30:00,145.44,145.62,145.44,145.53,3065.0,144.7741,144.9533,144.7741,144.8637,3065.0
2022-09-12 14:35:00,145.49,145.64,145.46,145.62,1912.0,144.8239,144.9732,144.794,144.9533,1912.0
2022-09-12 14:40:00,145.55,145.6,145.52,145.59,1305.0,144.8836,144.9334,144.8537,144.9234,1305.0
2022-09-12 14:45:00,145.55,145.76,145.55,145.73,2506.0,144.8836,145.0926,144.8836,145.0628,2506.0
2022-09-12 14:50:00,145.78,145.89,145.77,145.87,1301.0,145.1126,145.2221,145.1026,145.2021,1301.0
2022-09-12 14:55:00,145.89,145.89,145.66,145.81,3431.0,145.2221,145.2221,144.9931,145.1424,3431.0
2022-09-12 15:00:00,145.77,145.84,145.75,145.8,3863.0,145.1026,145.1723,145.0827,145.1325,3863.0
2022-09-12 15:05:00,145.74,145.87,145.7,145.86,2506.0,145.0727,145.2021,145.0329,145.1922,2506.0
2022-09-12 15:10:00,145.89,145.96,145.86,145.87,2862.0,145.2221,145.2917,145.1922,145.2021,2862.0
2022-09-12 15:15:00,145.88,145.89,145.68,145.69,2386.0,145.2121,145.2221,145.013,145.023,2386.0
2022-09-12 15:20:00,145.72,145.79,145.41,145.41,4740.0,145.0528,145.1225,144.7443,144.7443,4740.0
2022-09-12 15:25:00,145.42,145.5,145.37,145.42,4953.0,144.7542,144.8338,144.7044,144.7542,4953.0
2022-09-12 15:30:00,145.44,145.5,145.38,145.39,3405.0,144.7741,144.8338,144.7144,144.7243,3405.0
2022-09-12 15:35:00,145.43,145.55,145.38,145.45,6930.0,144.7642,144.8836,144.7144,144.7841,6930.0
2022-09-12 15:40:00,145.44,145.49,145.33,145.48,7922.0,144.7741,144.8239,144.6646,144.8139,7922.0
2022-09-12 15:45:00,145.44,145.55,145.41,145.48,13220.0,144.7741,144.8836,144.7443,144.8139,13220.0
2022-09-12 15:50:00,145.46,145.56,145.2,145.47,26048.0,144.794,144.8936,144.5352,144.804,26048.0
2022-09-12 15:55:00,145.46,145.75,145.45,145.7,44021.0,144.794,145.0827,144.7841,145.0329,44021.0
2022-09-13 09:30:00,141.75,143.03,141.57,143.01,12625.0,141.101,142.3751,140.9218,142.3552,12625.0
2022-09-13 09:35:00,142.7,142.89,141.78,142.56,12545.0,142.0467,142.2358,141.1309,141.9073,12545.0
2022-09-13 09:40:00,142.72,142.81,142.35,142.5,5091.0,142.0666,142.1562,141.6983,141.8476,5091.0
2022-09-13 09:45:00,142.45,143.13,142.28,143.13,7339.0,141.7978,142.4747,141.6286,142.4747,7339.0
2022-09-13 09:50:00,143.19,143.19,142.87,143.06,2350.0,142.5344,142.5344,142.2159,142.405,2350.0
2022-09-13 09:55:00,142.92,143.85,142.86,143.6,6530.0,142.2657,143.1914,142.2059,142.9425,6530.0
2022-09-13 10:00:00,143.49,143.69,143.18,143.27,5610.0,142.833,143.0321,142.5245,142.6141,5610.0
2022-09-13 10:05:00,143.21,144.31,143.21,144.08,2700.0,142.5543,143.6493,142.5543,143.4203,2700.0
2022-09-13 10:10:00,143.96,144.08,143.68,144.01,3803.0,143.3009,143.4203,143.0222,143.3507,3803.0
2022-09-13 10:15:00,144.03,144.12,143.58,144.12,13974.0,143.3706,143.4602,142.9226,143.4602,13974.0
2022-09-13 10:20:00,144.05,144.09,143.61,143.69,4024.0,143.3905,143.4303,142.9525,143.0321,4024.0
2022-09-13 10:25:00,143.68,143.98,143.48,143.9,2130.0,143.0222,143.3208,142.8231,143.2412,2130.0
2022-09-13 10:30:00,143.79,144.12,143.66,143.72,5028.0,143.1317,143.4602,143.0023,143.062,5028.0
2022-09-13 10:35:00,143.8,143.86,143.12,143.21,9696.0,143.1416,143.2013,142.4647,142.5543,9696.0
2022-09-13 10:40:00,143.05,143.22,142.72,143.11,8086.0,142.3951,142.5643,142.0666,142.4548,8086.0
2022-09-13 10:45:00,143.02,143.02,142.44,142.44,1151.0,142.3652,142.3652,141.7879,141.7879,1151.0
2022-09-13 10:50:00,142.43,142.53,142.34,142.53,2630.0,141.7779,141.8774,141.6883,141.8774,2630.0
2022-09-13 10:55:00,142.5,142.81,142.5,142.73,1547.0,141.8476,142.1562,141.8476,142.0765,1547.0
2022-09-13 11:00:00,142.78,142.97,142.78,142.84,1424.0,142.1263,142.3154,142.1263,142.186,1424.0
2022-09-13 11:05:00,142.94,143.07,142.94,142.97,1300.0,142.2856,142.415,142.2856,142.3154,1300.0
2022-09-13 11:10:00,143.03,143.18,142.8,142.8,2620.0,142.3751,142.5245,142.1462,142.1462,2620.0
2022-09-13 11:15:00,142.81,143.0,142.75,143.0,1200.0,142.1562,142.3453,142.0964,142.3453,1200.0
2022-09-13 11:20:00,142.93,143.23,142.93,143.08,1500.0,142.2756,142.5742,142.2756,142.4249,1500.0
2022-09-13 11:25:00,143.08,143.17,142.97,142.98,2400.0,142.4249,142.5145,142.3154,142.3254,2400.0
2022-09-13 11:30:00,143.0,143.07,143.0,143.07,660.0,142.3453,142.415,142.3453,142.415,660.0
2022-09-13 11:35:00,142.96,143.21,142.93,143.2,1211.0,142.3055,142.5543,142.2756,142.5444,1211.0
2022-09-13 11:40:00,143.19,143.19,142.92,143.12,1901.0,142.5344,142.5344,142.2657,142.4647,1901.0
2022-09-13 11:45:00,143.24,143.24,143.06,143.06,990.0,142.5842,142.5842,142.405,142.405,990.0
2022-09-13 11:50:00,143.13,143.13,143.04,143.05,1410.0,142.4747,142.4747,142.3851,142.3951,1410.0
2022-09-13 11:55:00,143.16,143.2,143.09,143.18,1978.0,142.5046,142.5444,142.4349,142.5245,1978.0
2022-09-13 12:00:00,143.16,143.26,143.1,143.18,1200.0,142.5046,142.6041,142.4448,142.5245,1200.0
2022-09-13 12:05:00,143.28,143.6,143.24,143.56,1300.0,142.624,142.9425,142.5842,142.9027,1300.0
2022-09-13 12:10:00,143.55,143.55,143.34,143.39,7401.0,142.8928,142.8928,142.6837,142.7335,7401.0
2022-09-13 12:15:00,143.34,143.46,143.25,143.41,7212.0,142.6837,142.8032,142.5941,142.7534,7212.0
2022-09-13 12:20:00,143.4,143.8,143.27,143.78,12295.0,142.7435,143.1416,142.6141,143.1217,12295.0
2022-09-13 12:25:00,143.74,143.79,143.5,143.61,9965.0,143.0819,143.1317,142.843,142.9525,9965.0
2022-09-13 12:30:00,143.62,143.79,143.58,143.79,3508.0,142.9624,143.1317,142.9226,143.1317,3508.0
2022-09-13 12:35:00,143.79,143.85,143.56,143.65,13591.0,143.1317,143.1914,142.9027,142.9923,13591.0
2022-09-13 12:40:00,143.53,143.62,143.46,143.53,1004.0,142.8729,142.9624,142.8032,142.8729,1004.0
2022-09-13 12:45:00,143.56,143.59,143.44,143.57,900.0,142.9027,142.9326,142.7833,142.9127,900.0
2022-09-13 12:50:00,143.62,143.83,143.62,143.64,2187.0,142.9624,143.1715,142.9624,142.9824,2187.0
2022-09-13 12:55:00,143.7,143.7,143.5,143.58,2100.0,143.0421,143.0421,142.843,142.9226,2100.0
2022-09-13 13:00:00,143.43,143.56,143.29,143.29,2430.0,142.7733,142.9027,142.634,142.634,2430.0
2022-09-13 13:05:00,143.39,143.44,143.14,143.31,1300.0,142.7335,142.7833,142.4846,142.6539,1300.0
2022-09-13 13:10:00,143.31,143.31,143.04,143.05,1159.0,142.6539,142.6539,142.3851,142.3951,1159.0
2022-09-13 13:15:00,142.8,142.8,142.71,142.71,700.0,142.1462,142.1462,142.0566,142.0566,700.0
2022-09-13 13:20:00,142.78,142.95,142.64,142.87,2242.0,142.1263,142.2955,141.9869,142.2159,2242.0
2022-09-13 13:25:00,142.92,143.1,142.88,143.1,426.0,142.2657,142.4448,142.2258,142.4448,426.0
2022-09-13 13:30:00,143.1,143.24,143.1,143.2,1600.0,142.4448,142.5842,142.4448,142.5444,1600.0
2022-09-13 13:35:00,143.22,143.26,143.05,143.13,3221.0,142.5643,142.6041,142.3951,142.4747,3221.0
2022-09-13 13:40:00,143.17,143.32,143.09,143.14,1716.0,142.5145,142.6638,142.4349,142.4846,1716.0
2022-09-13 13:45:00,143.06,143.17,143.04,143.16,945.0,142.405,142.5145,142.3851,142.5046,945.0
2022-09-13 13:50:00,143.16,143.16,143.05,143.06,950.0,142.5046,142.5046,142.3951,142.405,950.0
2022-09-13 13:55:00,143.09,143.09,142.84,142.92,2200.0,142.4349,142.4349,142.186,142.2657,2200.0
2022-09-13 14:00:00,142.91,142.98,142.62,142.67,2708.0,142.2557,142.3254,141.967,142.0168,2708.0
2022-09-13 14:05:00,142.71,142.74,142.51,142.56,1100.0,142.0566,142.0865,141.8575,141.9073,1100.0
2022-09-13 14:10:00,142.55,142.55,142.31,142.39,4391.0,141.8973,141.8973,141.6584,141.7381,4391.0
2022-09-13 14:15:00,142.34,142.46,142.33,142.39,2734.0,141.6883,141.8078,141.6784,141.7381,2734.0
2022-09-13 14:20:00,142.36,142.42,142.24,142.24,5650.0,141.7082,141.7679,141.5888,141.5888,5650.0
2022-09-13 14:25:00,142.21,142.21,141.92,142.09,3027.0,141.5589,141.5589,141.2702,141.4395,3027.0
2022-09-13 14:30:00,142.12,142.17,142.07,142.1,1281.0,141.4693,141.5191,141.4195,141.4494,1281.0
2022-09-13 14:35:00,142.09,142.16,141.98,142.02,2521.0,141.4395,141.5091,141.33,141.3698,2521.0
2022-09-13 14:40:00,142.03,142.11,141.93,142.06,2268.0,141.3797,141.4594,141.2802,141.4096,2268.0
2022-09-13 14:45:00,142.06,142.1,141.94,142.02,6205.0,141.4096,141.4494,141.2901,141.3698,6205.0
2022-09-13 14:50:00,142.04,142.06,141.63,141.63,5817.0,141.3897,141.4096,140.9816,140.9816,5817.0
2022-09-13 14:55:00,141.69,141.86,141.47,141.66,5808.0,141.0413,141.2105,140.8223,141.0114,5808.0
2022-09-13 15:00:00,141.71,141.82,141.65,141.82,2110.0,141.0612,141.1707,141.0015,141.1707,2110.0
2022-09-13 15:05:00,141.74,141.74,141.52,141.54,2323.0,141.0911,141.0911,140.8721,140.892,2323.0
2022-09-13 15:10:00,141.63,141.63,141.33,141.43,4715.0,140.9816,140.9816,140.6829,140.7825,4715.0
2022-09-13 15:15:00,141.43,141.56,141.37,141.49,5265.0,140.7825,140.9119,140.7227,140.8422,5265.0
2022-09-13 15:20:00,141.5,141.62,141.41,141.59,3915.0,140.8522,140.9716,140.7626,140.9417,3915.0
2022-09-13 15:25:00,141.56,141.59,141.4,141.48,8802.0,140.9119,140.9417,140.7526,140.8322,8802.0
2022-09-13 15:30:00,141.42,141.48,141.2,141.26,3818.0,140.7725,140.8322,140.5535,140.6133,3818.0
2022-09-13 15:35:00,141.21,141.57,141.08,141.49,6993.0,140.5635,140.9218,140.4341,140.8422,6993.0
2022-09-13 15:40:00,141.43,141.46,141.16,141.2,9599.0,140.7825,140.8123,140.5137,140.5535,9599.0
2022-09-13 15:45:00,141.19,141.19,140.89,141.1,9740.0,140.5436,140.5436,140.2449,140.454,9740.0
2022-09-13 15:50:00,141.09,141.73,141.09,141.59,23779.0,140.444,141.0811,140.444,140.9417,23779.0
2022-09-13 15:55:00,141.6,141.96,141.44,141.47,47165.0,140.9517,141.31,140.7924,140.8223,47165.0
2022-09-14 09:30:00,141.5,141.55,140.5,141.39,15175.0,140.8522,140.9019,139.8567,140.7427,15175.0
2022-09-14 09:35:00,141.07,141.07,140.14,140.25,18551.0,140.4241,140.4241,139.4984,139.6079,18551.0
2022-09-14 09:40:00,140.36,140.83,140.12,140.76,7192.0,139.7174,140.1852,139.4785,140.1155,7192.0
2022-09-14 09:45:00,140.69,141.53,140.69,141.03,10274.0,140.0459,140.882,140.0459,140.3843,10274.0
2022-09-14 09:50:00,141.06,141.07,140.55,140.58,12972.0,140.4142,140.4241,139.9065,139.9364,12972.0
2022-09-14 09:55:00,140.58,140.91,140.46,140.64,10422.0,139.9364,140.2649,139.8169,139.9961,10422.0
2022-09-14 10:00:00,140.85,141.28,140.73,141.12,10184.0,140.2051,140.6332,140.0857,140.4739,10184.0
2022-09-14 10:05:00,141.15,141.77,141.1,141.67,15851.0,140.5038,141.1209,140.454,141.0214,15851.0
2022-09-14 10:10:00,141.56,141.86,141.3,141.38,7918.0,140.9119,141.2105,140.6531,140.7327,7918.0
2022-09-14 10:15:00,141.59,141.79,141.46,141.52,2983.0,140.9417,141.1408,140.8123,140.8721,2983.0
2022-09-14 10:20:00,141.7,141.72,141.32,141.32,1401.0,141.0512,141.0711,140.673,140.673,1401.0
2022-09-14 10:25:00,141.46,141.46,140.94,140.94,2688.0,140.8123,140.8123,140.2947,140.2947,2688.0
2022-09-14 10:30:00,140.87,141.28,140.7,141.28,3104.0,140.225,140.6332,140.0558,140.6332,3104.0
2022-09-14 10:35:00,141.34,141.88,141.27,141.82,2954.0,140.6929,141.2304,140.6232,141.1707,2954.0
2022-09-14 10:40:00,141.8,142.38,141.76,142.34,3550.0,141.1508,141.7281,141.111,141.6883,3550.0
2022-09-14 10:45:00,142.31,142.59,142.3,142.56,2650.0,141.6584,141.9372,141.6485,141.9073,2650.0
2022-09-14 10:50:00,142.67,143.1,142.65,143.1,1675.0,142.0168,142.4448,141.9969,142.4448,1675.0
2022-09-14 10:55:00,143.08,143.08,142.74,142.87,3620.0,142.4249,142.4249,142.0865,142.2159,3620.0
2022-09-14 11:00:00,142.82,143.02,142.63,142.85,3974.0,142.1661,142.3652,141.977,142.196,3974.0
2022-09-14 11:05:00,142.86,143.02,142.82,143.01,1831.0,142.2059,142.3652,142.1661,142.3552,1831.0
2022-09-14 11:10:00,143.2,143.21,142.86,142.99,5014.0,142.5444,142.5543,142.2059,142.3353,5014.0
2022-09-14 11:15:00,142.98,143.14,142.78,142.87,4260.0,142.3254,142.4846,142.1263,142.2159,4260.0
2022-09-14 11:20:00,142.85,142.85,142.43,142.45,5100.0,142.196,142.196,141.7779,141.7978,5100.0
2022-09-14 11:25:00,142.43,142.45,142.17,142.18,4848.0,141.7779,141.7978,141.5191,141.529,4848.0
2022-09-14 11:30:00,142.24,142.33,142.23,142.26,2327.0,141.5888,141.6784,141.5788,141.6087,2327.0
2022-09-14 11:35:00,142.19,142.22,142.02,142.06,2479.0,141.539,141.5689,141.3698,141.4096,2479.0
2022-09-14 11:40:00,142.08,142.4,142.07,142.4,1704.0,141.4295,141.748,141.4195,141.748,1704.0
2022-09-14 11:45:00,142.53,142.54,142.32,142.33,1870.0,141.8774,141.8874,141.6684,141.6784,1870.0
2022-09-14 11:50:00,142.3,142.44,142.12,142.33,4200.0,141.6485,141.7879,141.4693,141.6784,4200.0
2022-09-14 11:55:00,142.42,142.42,142.08,142.08,4030.0,141.7679,141.7679,141.4295,141.4295,4030.0
2022-09-14 12:00:00,142.1,142.14,141.89,141.93,4367.0,141.4494,141.4892,141.2404,141.2802,4367.0
2022-09-14 12:05:00,141.97,141.97,141.81,141.89,2076.0,141.32,141.32,141.1607,141.2404,2076.0
2022-09-14 12:10:00,141.8,142.02,141.79,142.0,1001.0,141.1508,141.3698,141.1408,141.3499,1001.0
2022-09-14 12:15:00,142.06,142.12,142.04,142.12,1800.0,141.4096,141.4693,141.3897,141.4693,1800.0
2022-09-14 12:20:00,142.12,142.12,141.71,141.94,102007.0,141.4693,141.4693,141.0612,141.2901,102007.0
2022-09-14 12:25:00,142.01,142.01,141.77,141.77,1100.0,141.3598,141.3598,141.1209,141.1209,1100.0
2022-09-14 12:30:00,141.77,141.86,141.72,141.78,2145.0,141.1209,141.2105,141.0711,141.1309,2145.0
2022-09-14 12:35:00,141.84,142.16,141.64,142.12,7805.0,141.1906,141.5091,140.9915,141.4693,7805.0
2022-09-14 12:40:00,142.26,142.48,142.25,142.47,1016.0,141.6087,141.8277,141.5987,141.8177,1016.0
2022-09-14 12:45:00,142.41,142.82,142.4,142.82,1500.0,141.758,142.1661,141.748,142.1661,1500.0
2022-09-14 12:50:00,142.72,142.73,142.4,142.46,2912.0,142.0666,142.0765,141.748,141.8078,2912.0
2022-09-14 12:55:00,142.37,142.37,142.09,142.16,2428.0,141.7182,141.7182,141.4395,141.5091,2428.0
2022-09-14 13:00:00,142.28,142.38,142.07,142.07,2469.0,141.6286,141.7281,141.4195,141.4195,2469.0
2022-09-14 13:05:00,142.12,142.46,142.05,142.34,1987.0,141.4693,141.8078,141.3996,141.6883,1987.0
2022-09-14 13:10:00,142.51,142.51,142.35,142.37,1909.0,141.8575,141.8575,141.6983,141.7182,1909.0
2022-09-14 13:15:00,142.34,142.36,142.17,142.17,2577.0,141.6883,141.7082,141.5191,141.5191,2577.0
2022-09-14 13:20:00,142.19,142.23,142.01,142.01,2237.0,141.539,141.5788,141.3598,141.3598,2237.0
2022-09-14 13:25:00,141.99,142.05,141.99,142.04,2238.0,141.3399,141.3996,141.3399,141.3897,2238.0
2022-09-14 13:30:00,142.09,142.15,141.99,142.09,1630.0,141.4395,141.4992,141.3399,141.4395,1630.0
2022-09-14 13:35:00,142.18,142.19,142.06,142.16,2602.0,141.529,141.539,141.4096,141.5091,2602.0
2022-09-14 13:40:00,141.99,142.18,141.99,142.09,2200.0,141.3399,141.529,141.3399,141.4395,2200.0
2022-09-14 13:45:00,142.02,142.02,141.42,141.52,5085.0,141.3698,141.3698,140.7725,140.8721,5085.0
2022-09-14 13:50:00,141.67,141.86,141.56,141.79,11900.0,141.0214,141.2105,140.9119,141.1408,11900.0
2022-09-14 13:55:00,141.77,141.84,141.35,141.71,11684.0,141.1209,141.1906,140.7028,141.0612,11684.0
2022-09-14 14:00:00,141.75,141.88,141.3,141.31,7351.0,141.101,141.2304,140.6531,140.663,7351.0
2022-09-14 14:05:00,141.39,141.62,141.24,141.31,1968.0,140.7427,140.9716,140.5933,140.663,1968.0
2022-09-14 14:10:00,141.37,141.44,141.33,141.37,2828.0,140.7227,140.7924,140.6829,140.7227,2828.0
2022-09-14 14:15:00,141.42,141.48,141.33,141.43,2600.0,140.7725,140.8322,140.6829,140.7825,2600.0
2022-09-14 14:20:00,141.44,141.45,141.16,141.2,3102.0,140.7924,140.8024,140.5137,140.5535,3102.0
2022-09-14 14:25:00,141.1,141.33,141.08,141.27,3487.0,140.454,140.6829,140.4341,140.6232,3487.0
2022-09-14 14:30:00,141.33,141.61,141.33,141.61,2253.0,140.6829,140.9617,140.6829,140.9617,2253.0
2022-09-14 14:35:00,141.59,141.59,141.46,141.53,5243.0,140.9417,140.9417,140.8123,140.882,5243.0
2022-09-14 14:40:00,141.49,141.57,141.29,141.29,2961.0,140.8422,140.9218,140.6431,140.6431,2961.0
2022-09-14 14:45:00,141.34,141.6,141.27,141.6,1707.0,140.6929,140.9517,140.6232,140.9517,1707.0
2022-09-14 14:50:00,141.55,141.55,141.21,141.22,1903.0,140.9019,140.9019,140.5635,140.5734,1903.0
2022-09-14 14:55:00,141.26,141.36,141.16,141.34,4375.0,140.6133,140.7128,140.5137,140.6929,4375.0
2022-09-14 15:00:00,141.27,141.41,141.24,141.32,3300.0,140.6232,140.7626,140.5933,140.673,3300.0
2022-09-14 15:05:00,141.37,141.63,141.36,141.63,2501.0,140.7227,140.9816,140.7128,140.9816,2501.0
2022-09-14 15:10:00,141.68,141.7,141.5,141.5,4871.0,141.0313,141.0512,140.8522,140.8522,4871.0
2022-09-14 15:15:00,141.49,141.49,141.2,141.38,3701.0,140.8422,140.8422,140.5535,140.7327,3701.0
2022-09-14 15:20:00,141.36,141.68,141.28,141.5,9011.0,140.7128,141.0313,140.6332,140.8522,9011.0
2022-09-14 15:25:00,141.5,141.5,141.23,141.44,4331.0,140.8522,140.8522,140.5834,140.7924,4331.0
2022-09-14 15:30:00,141.39,141.39,141.03,141.34,5471.0,140.7427,140.7427,140.3843,140.6929,5471.0
2022-09-14 15:35:00,141.33,141.58,141.33,141.56,8207.0,140.6829,140.9318,140.6829,140.9119,8207.0
2022-09-14 15:40:00,141.53,141.9,141.44,141.8,11273.0,140.882,141.2503,140.7924,141.1508,11273.0
2022-09-14 15:45:00,141.8,142.16,141.76,142.15,9563.0,141.1508,141.5091,141.111,141.4992,9563.0
2022-09-14 15:50:00,142.24,142.61,142.21,142.42,22684.0,141.5888,141.9571,141.5589,141.7679,22684.0
2022-09-14 15:55:00,142.42,142.8,142.14,142.38,103822.0,141.7679,142.1462,141.4892,141.7281,103822.0
2022-09-15 09:30:00,139.94,139.95,138.4,138.58,25341.0,139.2993,139.3093,137.7663,137.9455,25341.0
2022-09-15 09:35:00,138.52,139.48,138.35,139.3,17975.0,137.8858,138.8414,137.7166,138.6622,17975.0
2022-09-15 09:40:00,139.29,139.97,139.13,139.62,16081.0,138.6523,139.3292,138.493,138.9808,16081.0
2022-09-15 09:45:00,139.7,139.93,139.45,139.92,13251.0,139.0604,139.2893,138.8115,139.2794,13251.0
2022-09-15 09:50:00,139.82,140.66,139.81,140.64,16077.0,139.1798,140.016,139.1699,139.9961,16077.0
2022-09-15 09:55:00,140.59,141.14,140.59,141.14,16506.0,139.9463,140.4938,139.9463,140.4938,16506.0
2022-09-15 10:00:00,141.14,141.32,140.82,141.15,19771.0,140.4938,140.673,140.1753,140.5038,19771.0
2022-09-15 10:05:00,141.25,141.43,140.91,140.92,23783.0,140.6033,140.7825,140.2649,140.2748,23783.0
2022-09-15 10:10:00,141.09,141.75,140.94,141.74,8467.0,140.444,141.101,140.2947,141.0911,8467.0
2022-09-15 10:15:00,141.75,142.1,141.69,142.1,4403.0,141.101,141.4494,141.0413,141.4494,4403.0
2022-09-15 10:20:00,142.01,142.02,141.56,141.63,2321.0,141.3598,141.3698,140.9119,140.9816,2321.0
2022-09-15 10:25:00,141.6,141.82,141.31,141.32,3090.0,140.9517,141.1707,140.663,140.673,3090.0
2022-09-15 10:30:00,141.29,141.31,140.8,140.89,5902.0,140.6431,140.663,140.1554,140.2449,5902.0
2022-09-15 10:35:00,140.94,140.95,140.22,140.22,4920.0,140.2947,140.3047,139.578,139.578,4920.0
2022-09-15 10:40:00,140.3,140.4,140.02,140.21,5576.0,139.6576,139.7572,139.3789,139.5681,5576.0
2022-09-15 10:45:00,140.42,140.42,139.77,139.78,1750.0,139.7771,139.7771,139.1301,139.14,1750.0
2022-09-15 10:50:00,139.76,139.76,139.27,139.49,2955.0,139.1201,139.1201,138.6324,138.8514,2955.0
2022-09-15 10:55:00,139.53,139.62,139.09,139.48,7659.0,138.8912,138.9808,138.4532,138.8414,7659.0
2022-09-15 11:00:00,139.28,139.97,139.24,139.92,12040.0,138.6423,139.3292,138.6025,139.2794,12040.0
2022-09-15 11:05:00,139.91,139.95,139.77,139.8,3911.0,139.2694,139.3093,139.1301,139.1599,3911.0
2022-09-15 11:10:00,139.73,139.73,139.02,139.02,2350.0,139.0903,139.0903,138.3835,138.3835,2350.0
2022-09-15 11:15:00,139.09,139.3,138.81,139.3,11589.0,138.4532,138.6622,138.1745,138.6622,11589.0
2022-09-15 11:20:00,139.28,139.46,139.16,139.43,7226.0,138.6423,138.8215,138.5229,138.7916,7226.0
2022-09-15 11:25:00,139.6,139.62,139.38,139.47,3431.0,138.9609,138.9808,138.7419,138.8314,3431.0
2022-09-15 11:30:00,139.55,139.81,139.45,139.72,9044.0,138.9111,139.1699,138.8115,139.0803,9044.0
2022-09-15 11:35:00,139.62,139.77,139.6,139.63,2585.0,138.9808,139.1301,138.9609,138.9907,2585.0
2022-09-15 11:40:00,139.58,139.65,139.47,139.47,1200.0,138.9409,139.0106,138.8314,138.8314,1200.0
2022-09-15 11:45:00,139.52,139.57,139.31,139.33,5019.0,138.8812,138.931,138.6722,138.6921,5019.0
2022-09-15 11:50:00,139.21,139.22,138.95,138.98,3145.0,138.5726,138.5826,138.3138,138.3437,3145.0
2022-09-15 11:55:00,138.9,138.9,138.64,138.82,3278.0,138.2641,138.2641,138.0052,138.1844,3278.0
2022-09-15 12:00:00,138.81,138.88,138.38,138.72,6728.0,138.1745,138.2441,137.7464,138.0849,6728.0
2022-09-15 12:05:00,138.72,138.73,138.32,138.35,3974.0,138.0849,138.0948,137.6867,137.7166,3974.0
2022-09-15 12:10:00,138.24,138.31,138.11,138.12,8405.0,137.6071,137.6768,137.4777,137.4876,8405.0
2022-09-15 12:15:00,138.09,138.35,138.04,138.35,5341.0,137.4578,137.7166,137.408,137.7166,5341.0
2022-09-15 12:20:00,138.35,138.64,138.27,138.64,4205.0,137.7166,138.0052,137.6369,138.0052,4205.0
2022-09-15 12:25:00,138.59,138.99,138.52,138.53,6273.0,137.9555,138.3536,137.8858,137.8958,6273.0
2022-09-15 12:30:00,138.65,138.78,138.63,138.65,1864.0,138.0152,138.1446,137.9953,138.0152,1864.0
2022-09-15 12:35:00,138.7,139.02,138.65,138.95,11453.0,138.065,138.3835,138.0152,138.3138,11453.0
2022-09-15 12:40:00,138.89,139.09,138.88,139.04,400.0,138.2541,138.4532,138.2441,138.4034,400.0
2022-09-15 12:45:00,139.12,139.19,139.09,139.19,1600.0,138.4831,138.5527,138.4532,138.5527,1600.0
2022-09-15 12:50:00,139.19,139.29,139.16,139.16,2023.0,138.5527,138.6523,138.5229,138.5229,2023.0
2022-09-15 12:55:00,139.19,139.29,139.19,139.29,1900.0,138.5527,138.6523,138.5527,138.6523,1900.0
2022-09-15 13:00:00,139.33,139.81,139.33,139.77,3798.0,138.6921,139.1699,138.6921,139.1301,3798.0
2022-09-15 13:05:00,139.72,139.75,139.64,139.7,1200.0,139.0803,139.1102,139.0007,139.0604,1200.0
2022-09-15 13:10:00,139.7,139.7,139.55,139.61,1984.0,139.0604,139.0604,138.9111,138.9708,1984.0
2022-09-15 13:15:00,139.62,139.89,139.59,139.88,1773.0,138.9808,139.2495,138.9509,139.2396,1773.0
2022-09-15 13:20:00,139.93,140.01,139.74,139.88,2800.0,139.2893,139.369,139.1002,139.2396,2800.0
2022-09-15 13:25:00,139.87,140.11,139.87,140.02,1331.0,139.2296,139.4685,139.2296,139.3789,1331.0
2022-09-15 13:30:00,140.0,140.07,139.9,140.07,1338.0,139.359,139.4287,139.2595,139.4287,1338.0
2022-09-15 13:35:00,140.01,140.09,139.85,140.01,1400.0,139.369,139.4486,139.2097,139.369,1400.0
2022-09-15 13:40:00,140.0,140.16,139.96,140.0,2171.0,139.359,139.5183,139.3192,139.359,2171.0
2022-09-15 13:45:00,140.08,140.1,140.01,140.04,1400.0,139.4387,139.4586,139.369,139.3988,1400.0
2022-09-15 13:50:00,140.03,140.04,139.8,139.8,2471.0,139.3889,139.3988,139.1599,139.1599,2471.0
2022-09-15 13:55:00,139.78,139.84,139.72,139.83,1736.0,139.14,139.1998,139.0803,139.1898,1736.0
2022-09-15 14:00:00,139.8,139.8,139.46,139.57,4487.0,139.1599,139.1599,138.8215,138.931,4487.0
2022-09-15 14:05:00,139.67,139.67,139.53,139.63,2543.0,139.0305,139.0305,138.8912,138.9907,2543.0
2022-09-15 14:10:00,139.62,139.85,139.57,139.84,2243.0,138.9808,139.2097,138.931,139.1998,2243.0
2022-09-15 14:15:00,139.77,139.87,139.77,139.85,1276.0,139.1301,139.2296,139.1301,139.2097,1276.0
2022-09-15 14:20:00,139.82,139.82,139.69,139.75,2237.0,139.1798,139.1798,139.0504,139.1102,2237.0
2022-09-15 14:25:00,139.8,139.87,139.75,139.87,2000.0,139.1599,139.2296,139.1102,139.2296,2000.0
2022-09-15 14:30:00,139.82,139.97,139.62,139.62,5276.0,139.1798,139.3292,138.9808,138.9808,5276.0
2022-09-15 14:35:00,139.58,139.76,139.54,139.59,1800.0,138.9409,139.1201,138.9011,138.9509,1800.0
2022-09-15 14:40:00,139.62,139.62,139.35,139.35,5522.0,138.9808,138.9808,138.712,138.712,5522.0
2022-09-15 14:45:00,139.31,139.32,138.88,138.95,4618.0,138.6722,138.6821,138.2441,138.3138,4618.0
2022-09-15 14:50:00,138.96,139.0,138.77,138.98,5036.0,138.3238,138.3636,138.1347,138.3437,5036.0
2022-09-15 14:55:00,139.04,139.04,138.87,138.92,2831.0,138.4034,138.4034,138.2342,138.284,2831.0
2022-09-15 15:00:00,138.89,138.93,138.75,138.9,2998.0,138.2541,138.2939,138.1147,138.2641,2998.0
2022-09-15 15:05:00,138.89,138.9,138.54,138.58,6791.0,138.2541,138.2641,137.9057,137.9455,6791.0
2022-09-15 15:10:00,138.57,138.57,138.22,138.31,3094.0,137.9356,137.9356,137.5872,137.6768,3094.0
2022-09-15 15:15:00,138.36,138.43,138.22,138.34,3300.0,137.7265,137.7962,137.5872,137.7066,3300.0
2022-09-15 15:20:00,138.4,138.48,138.26,138.48,2546.0,137.7663,137.846,137.627,137.846,2546.0
2022-09-15 15:25:00,138.37,138.38,138.1,138.18,3050.0,137.7365,137.7464,137.4677,137.5474,3050.0
2022-09-15 15:30:00,138.13,138.34,138.07,138.2,5884.0,137.4976,137.7066,137.4379,137.5673,5884.0
2022-09-15 15:35:00,138.26,138.52,138.25,138.41,6230.0,137.627,137.8858,137.617,137.7763,6230.0
2022-09-15 15:40:00,138.39,138.61,138.31,138.49,8283.0,137.7564,137.9754,137.6768,137.8559,8283.0
2022-09-15 15:45:00,138.48,138.74,138.46,138.74,15123.0,137.846,138.1048,137.8261,138.1048,15123.0
2022-09-15 15:50:00,138.78,138.99,138.6,138.84,25411.0,138.1446,138.3536,137.9654,138.2043,25411.0
2022-09-15 15:55:00,138.86,139.0,138.48,138.87,122372.0,138.2242,138.3636,137.846,138.2342,122372.0
2022-09-16 09:30:00,137.1,137.1,135.51,135.66,183598.0,136.4723,136.4723,134.8896,135.0389,183598.0
2022-09-16 09:35:00,135.69,137.1,135.57,137.1,8447.0,135.0688,136.4723,134.9493,136.4723,8447.0
2022-09-16 09:40:00,137.29,137.29,136.6,136.6,2406.0,136.6614,136.6614,135.9746,135.9746,2406.0
2022-09-16 09:45:00,136.51,136.64,136.26,136.26,7193.0,135.885,136.0144,135.6361,135.6361,7193.0
2022-09-16 09:50:00,136.1,136.51,136.05,136.51,2490.0,135.4769,135.885,135.4271,135.885,2490.0
2022-09-16 09:55:00,136.63,136.65,136.46,136.65,2756.0,136.0045,136.0244,135.8352,136.0244,2756.0
2022-09-16 10:00:00,136.41,136.91,135.96,135.96,4446.0,135.7855,136.2832,135.3375,135.3375,4446.0
2022-09-16 10:05:00,136.19,137.49,136.08,137.25,25270.0,135.5665,136.8605,135.457,136.6216,25270.0
2022-09-16 10:10:00,137.39,137.72,137.11,137.12,8092.0,136.761,137.0895,136.4823,136.4922,8092.0
2022-09-16 10:15:00,137.0,137.0,136.6,136.6,2926.0,136.3728,136.3728,135.9746,135.9746,2926.0
2022-09-16 10:20:00,136.79,136.8,136.08,136.52,6712.0,136.1637,136.1737,135.457,135.895,6712.0
2022-09-16 10:25:00,136.56,136.73,136.04,136.08,7311.0,135.9348,136.104,135.4172,135.457,7311.0
2022-09-16 10:30:00,135.99,136.67,135.9,136.67,25723.0,135.3674,136.0443,135.2778,136.0443,25723.0
2022-09-16 10:35:00,136.86,137.33,136.72,136.76,4035.0,136.2334,136.7012,136.094,136.1339,4035.0
2022-09-16 10:40:00,136.78,137.02,136.48,136.58,3197.0,136.1538,136.3927,135.8551,135.9547,3197.0
2022-09-16 10:45:00,136.5,136.8,136.41,136.42,2600.0,135.875,136.1737,135.7855,135.7954,2600.0
2022-09-16 10:50:00,136.49,136.73,136.43,136.53,3245.0,135.8651,136.104,135.8054,135.9049,3245.0
2022-09-16 10:55:00,136.49,136.68,136.44,136.58,6962.0,135.8651,136.0542,135.8153,135.9547,6962.0
2022-09-16 11:00:00,136.63,137.04,136.63,136.73,28980.0,136.0045,136.4126,136.0045,136.104,28980.0
2022-09-16 11:05:00,136.71,137.0,136.56,136.56,12419.0,136.0841,136.3728,135.9348,135.9348,12419.0
2022-09-16 11:10:00,136.57,136.9,136.54,136.74,7705.0,135.9447,136.2732,135.9149,136.1139,7705.0
2022-09-16 11:15:00,136.73,137.23,136.69,137.15,11181.0,136.104,136.6017,136.0642,136.5221,11181.0
2022-09-16 11:20:00,137.11,137.15,136.6,136.72,5615.0,136.4823,136.5221,135.9746,136.094,5615.0
2022-09-16 11:25:00,136.75,137.03,136.74,136.88,3215.0,136.1239,136.4026,136.1139,136.2533,3215.0
2022-09-16 11:30:00,136.83,136.91,136.51,136.66,7938.0,136.2035,136.2832,135.885,136.0343,7938.0
2022-09-16 11:35:00,136.64,136.68,136.23,136.34,4530.0,136.0144,136.0542,135.6063,135.7158,4530.0
2022-09-16 11:40:00,136.27,136.42,136.03,136.13,2495.0,135.6461,135.7954,135.4072,135.5067,2495.0
2022-09-16 11:45:00,136.0,136.19,135.94,136.19,20320.0,135.3773,135.5665,135.3176,135.5665,20320.0
2022-09-16 11:50:00,136.2,136.36,136.05,136.18,5370.0,135.5764,135.7357,135.4271,135.5565,5370.0
2022-09-16 11:55:00,136.3,136.35,136.07,136.07,6319.0,135.676,135.7257,135.447,135.447,6319.0
2022-09-16 12:00:00,136.09,136.13,135.99,136.06,4200.0,135.4669,135.5067,135.3674,135.4371,4200.0
2022-09-16 12:05:00,136.02,136.09,135.72,135.75,12020.0,135.3972,135.4669,135.0986,135.1285,12020.0
2022-09-16 12:10:00,135.77,136.01,135.76,135.9,4675.0,135.1484,135.3873,135.1384,135.2778,4675.0
2022-09-16 12:15:00,135.84,135.89,135.44,135.53,6722.0,135.2181,135.2678,134.8199,134.9095,6722.0
2022-09-16 12:20:00,135.53,135.53,134.86,135.12,16942.0,134.9095,134.9095,134.2426,134.5014,16942.0
2022-09-16 12:25:00,135.2,135.34,135.06,135.18,4586.0,134.581,134.7204,134.4416,134.5611,4586.0
2022-09-16 12:30:00,135.12,135.31,135.12,135.18,3645.0,134.5014,134.6905,134.5014,134.5611,3645.0
2022-09-16 12:35:00,135.17,135.21,135.07,135.11,4512.0,134.5511,134.591,134.4516,134.4914,4512.0
2022-09-16 12:40:00,135.11,135.25,134.97,135.23,4967.0,134.4914,134.6308,134.3521,134.6109,4967.0
2022-09-16 12:45:00,135.26,135.71,135.22,135.63,10197.0,134.6407,135.0887,134.6009,135.009,10197.0
2022-09-16 12:50:00,135.72,135.83,135.56,135.56,6091.0,135.0986,135.2081,134.9393,134.9393,6091.0
2022-09-16 12:55:00,135.49,135.61,135.41,135.56,5122.0,134.8697,134.9891,134.79,134.9393,5122.0
2022-09-16 13:00:00,135.43,135.65,135.42,135.42,2592.0,134.8099,135.0289,134.8,134.8,2592.0
2022-09-16 13:05:00,135.42,135.45,135.12,135.2,6103.0,134.8,134.8299,134.5014,134.581,6103.0
2022-09-16 13:10:00,135.2,135.36,135.18,135.3,2878.0,134.581,134.7403,134.5611,134.6805,2878.0
2022-09-16 13:15:00,135.22,135.23,135.13,135.22,7229.0,134.6009,134.6109,134.5113,134.6009,7229.0
2022-09-16 13:20:00,135.27,135.27,135.06,135.22,3201.0,134.6507,134.6507,134.4416,134.6009,3201.0
2022-09-16 13:25:00,135.15,135.24,135.1,135.1,2722.0,134.5312,134.6208,134.4815,134.4815,2722.0
2022-09-16 13:30:00,135.11,135.39,135.11,135.33,4753.0,134.4914,134.7701,134.4914,134.7104,4753.0
2022-09-16 13:35:00,135.33,135.54,135.33,135.43,5128.0,134.7104,134.9194,134.7104,134.8099,5128.0
2022-09-16 13:40:00,135.47,135.79,135.39,135.79,5994.0,134.8498,135.1683,134.7701,135.1683,5994.0
2022-09-16 13:45:00,135.81,135.87,135.72,135.75,5447.0,135.1882,135.2479,135.0986,135.1285,5447.0
2022-09-16 13:50:00,135.77,136.12,135.73,136.06,6790.0,135.1484,135.4968,135.1086,135.4371,6790.0
2022-09-16 13:55:00,136.08,136.36,136.02,136.31,18621.0,135.457,135.7357,135.3972,135.6859,18621.0
2022-09-16 14:00:00,136.26,136.47,136.19,136.47,7861.0,135.6361,135.8452,135.5665,135.8452,7861.0
2022-09-16 14:05:00,136.43,136.5,136.26,136.5,14408.0,135.8054,135.875,135.6361,135.875,14408.0
2022-09-16 14:10:00,136.5,136.64,136.46,136.55,15489.0,135.875,136.0144,135.8352,135.9248,15489.0
2022-09-16 14:15:00,136.56,136.62,136.36,136.36,6602.0,135.9348,135.9945,135.7357,135.7357,6602.0
2022-09-16 14:20:00,136.38,136.58,136.37,136.56,2600.0,135.7556,135.9547,135.7456,135.9348,2600.0
2022-09-16 14:25:00,136.6,137.02,136.55,136.99,16345.0,135.9746,136.3927,135.9248,136.3628,16345.0
2022-09-16 14:30:00,137.02,137.23,136.77,137.19,16656.0,136.3927,136.6017,136.1438,136.5619,16656.0
2022-09-16 14:35:00,137.21,137.38,137.06,137.32,14100.0,136.5818,136.751,136.4325,136.6913,14100.0
2022-09-16 14:40:00,137.4,137.44,137.19,137.37,6729.0,136.7709,136.8107,136.5619,136.7411,6729.0
2022-09-16 14:45:00,137.4,137.73,137.39,137.6,10413.0,136.7709,137.0994,136.761,136.97,10413.0
2022-09-16 14:50:00,137.55,137.84,137.55,137.81,7936.0,136.9202,137.2089,136.9202,137.179,7936.0
2022-09-16 14:55:00,137.78,137.88,137.47,137.76,10919.0,137.1492,137.2487,136.8406,137.1293,10919.0
2022-09-16 15:00:00,137.72,138.06,137.72,138.06,11372.0,137.0895,137.4279,137.0895,137.4279,11372.0
2022-09-16 15:05:00,138.06,138.52,138.05,138.33,15632.0,137.4279,137.8858,137.4179,137.6967,15632.0
2022-09-16 15:10:00,138.34,138.35,137.96,137.97,9894.0,137.7066,137.7166,137.3284,137.3383,9894.0
2022-09-16 15:15:00,137.97,138.11,137.85,137.93,7167.0,137.3383,137.4777,137.2189,137.2985,7167.0
2022-09-16 15:20:00,137.97,138.33,137.97,138.11,7735.0,137.3383,137.6967,137.3383,137.4777,7735.0
2022-09-16 15:25:00,138.13,138.21,137.97,138.1,7151.0,137.4976,137.5772,137.3383,137.4677,7151.0
2022-09-16 15:30:00,138.12,138.12,137.59,137.61,15745.0,137.4876,137.4876,136.9601,136.98,15745.0
2022-09-16 15:35:00,137.59,137.73,137.36,137.64,19532.0,136.9601,137.0994,136.7311,137.0098,19532.0
2022-09-16 15:40:00,137.77,137.93,137.67,137.83,11264.0,137.1392,137.2985,137.0397,137.199,11264.0
2022-09-16 15:45:00,137.8,137.89,137.61,137.8,16772.0,137.1691,137.2587,136.98,137.1691,16772.0
2022-09-16 15:50:00,137.81,137.95,137.53,137.67,80177.0,137.179,137.3184,136.9003,137.0397,80177.0
2022-09-16 15:55:00,137.68,137.7,137.15,137.43,130211.0,137.0496,137.0696,136.5221,136.8008,130211.0
2022-09-19 09:30:00,135.99,137.4,135.74,137.39,14250.0,135.3674,136.7709,135.1185,136.761,14250.0
2022-09-19 09:35:00,137.37,138.81,137.3,138.46,17187.0,136.7411,138.1745,136.6714,137.8261,17187.0
2022-09-19 09:40:00,138.47,139.76,138.4,139.76,11706.0,137.836,139.1201,137.7663,139.1201,11706.0
2022-09-19 09:45:00,139.72,139.96,139.28,139.42,28808.0,139.0803,139.3192,138.6423,138.7817,28808.0
2022-09-19 09:50:00,139.5,140.35,139.47,140.28,5082.0,138.8613,139.7074,138.8314,139.6377,5082.0
2022-09-19 09:55:00,140.23,140.23,139.71,139.8,6777.0,139.588,139.588,139.0703,139.1599,6777.0
2022-09-19 10:00:00,139.68,139.68,139.09,139.09,1410.0,139.0405,139.0405,138.4532,138.4532,1410.0
2022-09-19 10:05:00,139.42,139.44,138.92,138.95,2576.0,138.7817,138.8016,138.284,138.3138,2576.0
2022-09-19 10:10:00,139.13,140.12,139.13,140.12,2869.0,138.493,139.4785,138.493,139.4785,2869.0
2022-09-19 10:15:00,139.78,140.66,139.7,140.62,6818.0,139.14,140.016,139.0604,139.9762,6818.0
2022-09-19 10:20:00,140.62,140.99,140.4,140.84,12843.0,139.9762,140.3445,139.7572,140.1952,12843.0
2022-09-19 10:25:00,141.0,141.56,141.0,141.4,14248.0,140.3544,140.9119,140.3544,140.7526,14248.0
2022-09-19 10:30:00,141.3,141.35,140.83,141.23,6437.0,140.6531,140.7028,140.1852,140.5834,6437.0
2022-09-19 10:35:00,141.15,141.48,141.15,141.39,5499.0,140.5038,140.8322,140.5038,140.7427,5499.0
2022-09-19 10:40:00,141.43,141.98,141.43,141.96,5148.0,140.7825,141.33,140.7825,141.31,5148.0
2022-09-19 10:45:00,141.97,142.15,141.84,141.91,4723.0,141.32,141.4992,141.1906,141.2603,4723.0
2022-09-19 10:50:00,141.92,141.99,141.49,141.49,5348.0,141.2702,141.3399,140.8422,140.8422,5348.0
2022-09-19 10:55:00,141.52,141.76,141.35,141.76,4410.0,140.8721,141.111,140.7028,141.111,4410.0
2022-09-19 11:00:00,141.77,142.11,141.69,141.86,4144.0,141.1209,141.4594,141.0413,141.2105,4144.0
2022-09-19 11:05:00,141.83,142.05,141.74,141.75,6099.0,141.1806,141.3996,141.0911,141.101,6099.0
2022-09-19 11:10:00,141.84,141.99,141.71,141.74,4767.0,141.1906,141.3399,141.0612,141.0911,4767.0
2022-09-19 11:15:00,141.77,141.98,141.62,141.83,4028.0,141.1209,141.33,140.9716,141.1806,4028.0
2022-09-19 11:20:00,141.82,141.84,141.57,141.66,2418.0,141.1707,141.1906,140.9218,141.0114,2418.0
2022-09-19 11:25:00,141.74,141.83,141.6,141.6,1500.0,141.0911,141.1806,140.9517,140.9517,1500.0
2022-09-19 11:30:00,141.56,141.95,141.43,141.95,14251.0,140.9119,141.3001,140.7825,141.3001,14251.0
2022-09-19 11:35:00,141.98,141.98,141.65,141.65,2313.0,141.33,141.33,141.0015,141.0015,2313.0
2022-09-19 11:40:00,141.7,141.87,141.64,141.69,3182.0,141.0512,141.2205,140.9915,141.0413,3182.0
2022-09-19 11:45:00,141.76,142.0,141.76,142.0,1816.0,141.111,141.3499,141.111,141.3499,1816.0
2022-09-19 11:50:00,142.0,142.12,141.87,141.87,8300.0,141.3499,141.4693,141.2205,141.2205,8300.0
2022-09-19 11:55:00,141.92,141.92,141.48,141.53,3040.0,141.2702,141.2702,140.8322,140.882,3040.0
2022-09-19 12:00:00,141.55,141.85,141.55,141.59,3638.0,140.9019,141.2006,140.9019,140.9417,3638.0
2022-09-19 12:05:00,141.62,141.92,141.45,141.92,2700.0,140.9716,141.2702,140.8024,141.2702,2700.0
2022-09-19 12:10:00,141.88,142.06,141.83,141.84,1001.0,141.2304,141.4096,141.1806,141.1906,1001.0
2022-09-19 12:15:00,141.58,141.78,141.58,141.78,1405.0,140.9318,141.1309,140.9318,141.1309,1405.0
2022-09-19 12:20:00,141.74,141.74,141.71,141.71,300.0,141.0911,141.0911,141.0612,141.0612,300.0
2022-09-19 12:25:00,141.72,141.82,141.53,141.58,2113.0,141.0711,141.1707,140.882,140.9318,2113.0
2022-09-19 12:30:00,141.59,141.74,141.52,141.6,1743.0,140.9417,141.0911,140.8721,140.9517,1743.0
2022-09-19 12:35:00,141.57,141.91,141.57,141.81,2303.0,140.9218,141.2603,140.9218,141.1607,2303.0
2022-09-19 12:40:00,141.68,141.84,141.61,141.71,3162.0,141.0313,141.1906,140.9617,141.0612,3162.0
2022-09-19 12:45:00,141.65,141.65,141.26,141.29,7337.0,141.0015,141.0015,140.6133,140.6431,7337.0
2022-09-19 12:50:00,141.34,141.57,141.34,141.47,7506.0,140.6929,140.9218,140.6929,140.8223,7506.0
2022-09-19 12:55:00,141.45,141.64,141.25,141.64,13573.0,140.8024,140.9915,140.6033,140.9915,13573.0
2022-09-19 13:00:00,141.68,142.04,141.68,141.79,5994.0,141.0313,141.3897,141.0313,141.1408,5994.0
2022-09-19 13:05:00,141.79,141.79,141.57,141.57,1403.0,141.1408,141.1408,140.9218,140.9218,1403.0
2022-09-19 13:10:00,141.6,141.6,141.51,141.54,750.0,140.9517,140.9517,140.8621,140.892,750.0
2022-09-19 13:15:00,141.61,141.89,141.61,141.89,2017.0,140.9617,141.2404,140.9617,141.2404,2017.0
2022-09-19 13:20:00,141.83,141.91,141.61,141.74,3313.0,141.1806,141.2603,140.9617,141.0911,3313.0
2022-09-19 13:25:00,141.79,142.15,141.75,141.75,86679.0,141.1408,141.4992,141.101,141.101,86679.0
2022-09-19 13:30:00,141.95,142.03,141.6,141.72,15502.0,141.3001,141.3797,140.9517,141.0711,15502.0
2022-09-19 13:35:00,141.69,141.8,141.59,141.78,8033.0,141.0413,141.1508,140.9417,141.1309,8033.0
2022-09-19 13:40:00,141.76,141.9,141.69,141.75,3129.0,141.111,141.2503,141.0413,141.101,3129.0
2022-09-19 13:45:00,141.74,141.89,141.73,141.74,3701.0,141.0911,141.2404,141.0811,141.0911,3701.0
2022-09-19 13:50:00,141.7,141.84,141.7,141.81,1629.0,141.0512,141.1906,141.0512,141.1607,1629.0
2022-09-19 13:55:00,141.86,141.86,141.73,141.74,945.0,141.2105,141.2105,141.0811,141.0911,945.0
2022-09-19 14:00:00,141.72,141.76,141.01,141.15,19066.0,141.0711,141.111,140.3644,140.5038,19066.0
2022-09-19 14:05:00,141.14,141.21,140.93,141.15,9601.0,140.4938,140.5635,140.2848,140.5038,9601.0
2022-09-19 14:10:00,141.2,141.2,141.09,141.09,1277.0,140.5535,140.5535,140.444,140.444,1277.0
2022-09-19 14:15:00,141.0,141.01,140.78,140.88,7869.0,140.3544,140.3644,140.1355,140.235,7869.0
2022-09-19 14:20:00,140.88,141.0,140.81,140.9,3100.0,140.235,140.3544,140.1653,140.2549,3100.0
2022-09-19 14:25:00,140.9,141.04,140.78,140.81,5048.0,140.2549,140.3943,140.1355,140.1653,5048.0
2022-09-19 14:30:00,140.85,141.02,140.85,140.93,1295.0,140.2051,140.3744,140.2051,140.2848,1295.0
2022-09-19 14:35:00,140.88,141.01,140.88,141.01,2272.0,140.235,140.3644,140.235,140.3644,2272.0
2022-09-19 14:40:00,140.96,141.0,140.96,141.0,1700.0,140.3146,140.3544,140.3146,140.3544,1700.0
2022-09-19 14:45:00,141.08,141.09,140.82,140.84,2304.0,140.4341,140.444,140.1753,140.1952,2304.0
2022-09-19 14:50:00,140.9,141.1,140.87,141.05,3161.0,140.2549,140.454,140.225,140.4042,3161.0
2022-09-19 14:55:00,141.1,141.21,141.02,141.1,3982.0,140.454,140.5635,140.3744,140.454,3982.0
2022-09-19 15:00:00,141.16,141.5,141.16,141.5,6334.0,140.5137,140.8522,140.5137,140.8522,6334.0
2022-09-19 15:05:00,141.41,141.42,141.21,141.22,4774.0,140.7626,140.7725,140.5635,140.5734,4774.0
2022-09-19 15:10:00,141.26,141.77,141.24,141.69,14172.0,140.6133,141.1209,140.5933,141.0413,14172.0
2022-09-19 15:15:00,141.78,141.87,141.72,141.8,6636.0,141.1309,141.2205,141.0711,141.1508,6636.0
2022-09-19 15:20:00,141.78,141.84,141.29,141.42,17477.0,141.1309,141.1906,140.6431,140.7725,17477.0
2022-09-19 15:25:00,141.42,141.64,141.37,141.56,48942.0,140.7725,140.9915,140.7227,140.9119,48942.0
2022-09-19 15:30:00,141.6,141.77,141.54,141.54,4663.0,140.9517,141.1209,140.892,140.892,4663.0
2022-09-19 15:35:00,141.48,141.52,141.38,141.44,5552.0,140.8322,140.8721,140.7327,140.7924,5552.0
2022-09-19 15:40:00,141.46,141.59,141.4,141.4,4651.0,140.8123,140.9417,140.7526,140.7526,4651.0
2022-09-19 15:45:00,141.38,141.58,141.32,141.56,11185.0,140.7327,140.9318,140.673,140.9119,11185.0
2022-09-19 15:50:00,141.61,141.79,141.23,141.42,19180.0,140.9617,141.1408,140.5834,140.7725,19180.0
2022-09-19 15:55:00,141.42,141.42,141.11,141.29,127176.0,140.7725,140.7725,140.4639,140.6431,127176.0
2022-09-20 09:30:00,140.64,140.9,139.9,140.69,13368.0,139.9961,140.2549,139.2595,140.0459,13368.0
2022-09-20 09:35:00,140.39,140.63,140.07,140.16,2877.0,139.7472,139.9861,139.4287,139.5183,2877.0
2022-09-20 09:40:00,139.98,140.05,139.48,139.64,1661.0,139.3391,139.4088,138.8414,139.0007,1661.0
2022-09-20 09:45:00,139.39,139.55,139.32,139.5,1808.0,138.7518,138.9111,138.6821,138.8613,1808.0
2022-09-20 09:50:00,139.09,139.23,138.66,138.98,2434.0,138.4532,138.5925,138.0252,138.3437,2434.0
2022-09-20 09:55:00,139.1,139.92,139.1,139.59,13581.0,138.4631,139.2794,138.4631,138.9509,13581.0
2022-09-20 10:00:00,139.42,139.61,139.26,139.33,4073.0,138.7817,138.9708,138.6224,138.6921,4073.0
2022-09-20 10:05:00,139.26,139.39,139.06,139.21,2554.0,138.6224,138.7518,138.4233,138.5726,2554.0
2022-09-20 10:10:00,139.24,139.29,138.68,138.78,3035.0,138.6025,138.6523,138.0451,138.1446,3035.0
2022-09-20 10:15:00,138.75,138.97,138.75,138.82,711.0,138.1147,138.3337,138.1147,138.1844,711.0
2022-09-20 10:20:00,138.88,138.88,138.49,138.49,1124.0,138.2441,138.2441,137.8559,137.8559,1124.0
2022-09-20 10:25:00,138.36,138.83,138.36,138.83,1614.0,137.7265,138.1944,137.7265,138.1944,1614.0
2022-09-20 10:30:00,138.76,138.76,138.69,138.75,810.0,138.1247,138.1247,138.055,138.1147,810.0
2022-09-20 10:35:00,138.49,138.67,138.43,138.49,1811.0,137.8559,138.0351,137.7962,137.8559,1811.0
2022-09-20 10:40:00,138.69,138.92,138.67,138.9,1120.0,138.055,138.284,138.0351,138.2641,1120.0
2022-09-20 10:45:00,138.91,139.27,138.83,139.27,2023.0,138.274,138.6324,138.1944,138.6324,2023.0
2022-09-20 10:50:00,139.41,139.54,139.38,139.42,1800.0,138.7717,138.9011,138.7419,138.7817,1800.0
2022-09-20 10:55:00,139.42,139.42,139.2,139.26,1226.0,138.7817,138.7817,138.5627,138.6224,1226.0
2022-09-20 11:00:00,139.39,139.4,139.26,139.26,918.0,138.7518,138.7618,138.6224,138.6224,918.0
2022-09-20 11:05:00,139.49,139.69,139.39,139.69,1146.0,138.8514,139.0504,138.7518,139.0504,1146.0
2022-09-20 11:10:00,139.63,139.63,139.41,139.41,966.0,138.9907,138.9907,138.7717,138.7717,966.0
2022-09-20 11:15:00,139.34,139.38,139.12,139.17,1200.0,138.702,138.7419,138.4831,138.5328,1200.0
2022-09-20 11:20:00,139.11,139.16,139.01,139.12,2071.0,138.4731,138.5229,138.3736,138.4831,2071.0
2022-09-20 11:25:00,139.05,139.28,139.03,139.28,1060.0,138.4134,138.6423,138.3935,138.6423,1060.0
2022-09-20 11:30:00,139.21,139.26,138.92,138.96,4000.0,138.5726,138.6224,138.284,138.3238,4000.0
2022-09-20 11:35:00,138.98,139.41,138.89,139.41,6085.0,138.3437,138.7717,138.2541,138.7717,6085.0
2022-09-20 11:40:00,139.42,139.59,139.39,139.53,7815.0,138.7817,138.9509,138.7518,138.8912,7815.0
2022-09-20 11:45:00,139.53,139.73,139.53,139.66,4213.0,138.8912,139.0903,138.8912,139.0206,4213.0
2022-09-20 11:50:00,139.61,139.76,139.49,139.76,2263.0,138.9708,139.1201,138.8514,139.1201,2263.0
2022-09-20 11:55:00,139.75,139.75,139.6,139.6,819.0,139.1102,139.1102,138.9609,138.9609,819.0
2022-09-20 12:00:00,139.65,139.78,139.54,139.77,1576.0,139.0106,139.14,138.9011,139.1301,1576.0
2022-09-20 12:05:00,139.78,139.82,139.57,139.66,2614.0,139.14,139.1798,138.931,139.0206,2614.0
2022-09-20 12:10:00,139.68,139.72,139.4,139.63,3110.0,139.0405,139.0803,138.7618,138.9907,3110.0
2022-09-20 12:15:00,139.77,139.78,139.47,139.53,1293.0,139.1301,139.14,138.8314,138.8912,1293.0
2022-09-20 12:20:00,139.45,139.48,139.43,139.43,700.0,138.8115,138.8414,138.7916,138.7916,700.0
2022-09-20 12:25:00,139.35,139.35,139.2,139.24,1770.0,138.712,138.712,138.5627,138.6025,1770.0
2022-09-20 12:30:00,139.29,139.38,139.1,139.1,1441.0,138.6523,138.7419,138.4631,138.4631,1441.0
2022-09-20 12:35:00,139.13,139.13,138.74,138.75,13020.0,138.493,138.493,138.1048,138.1147,13020.0
2022-09-20 12:40:00,138.8,138.83,138.67,138.67,2914.0,138.1645,138.1944,138.0351,138.0351,2914.0
2022-09-20 12:45:00,138.74,138.75,138.66,138.71,1126.0,138.1048,138.1147,138.0252,138.0749,1126.0
2022-09-20 12:50:00,138.69,138.73,138.62,138.62,909.0,138.055,138.0948,137.9853,137.9853,909.0
2022-09-20 12:55:00,138.81,138.83,138.7,138.71,1100.0,138.1745,138.1944,138.065,138.0749,1100.0
2022-09-20 13:00:00,138.74,138.74,138.39,138.39,2056.0,138.1048,138.1048,137.7564,137.7564,2056.0
2022-09-20 13:05:00,138.27,138.37,138.22,138.37,1200.0,137.6369,137.7365,137.5872,137.7365,1200.0
2022-09-20 13:10:00,138.25,138.26,138.05,138.15,2586.0,137.617,137.627,137.4179,137.5175,2586.0
2022-09-20 13:15:00,138.14,138.3,138.1,138.25,1300.0,137.5075,137.6668,137.4677,137.617,1300.0
2022-09-20 13:20:00,138.22,138.39,138.22,138.3,901.0,137.5872,137.7564,137.5872,137.6668,901.0
2022-09-20 13:25:00,138.32,138.35,138.07,138.07,4926.0,137.6867,137.7166,137.4379,137.4379,4926.0
2022-09-20 13:30:00,137.97,138.1,137.95,138.03,1707.0,137.3383,137.4677,137.3184,137.398,1707.0
2022-09-20 13:35:00,137.99,137.99,137.85,137.97,1851.0,137.3582,137.3582,137.2189,137.3383,1851.0
2022-09-20 13:40:00,137.95,138.04,137.9,137.94,1609.0,137.3184,137.408,137.2686,137.3085,1609.0
2022-09-20 13:45:00,137.91,137.99,137.86,137.88,2077.0,137.2786,137.3582,137.2288,137.2487,2077.0
2022-09-20 13:50:00,137.72,137.89,137.67,137.8,1918.0,137.0895,137.2587,137.0397,137.1691,1918.0
2022-09-20 13:55:00,137.71,137.71,137.53,137.62,3043.0,137.0795,137.0795,136.9003,136.9899,3043.0
2022-09-20 14:00:00,137.7,137.82,137.7,137.77,1049.0,137.0696,137.189,137.0696,137.1392,1049.0
2022-09-20 14:05:00,137.8,137.97,137.8,137.97,2848.0,137.1691,137.3383,137.1691,137.3383,2848.0
2022-09-20 14:10:00,138.03,138.03,137.9,137.93,1839.0,137.398,137.398,137.2686,137.2985,1839.0
2022-09-20 14:15:00,137.92,138.04,137.74,138.04,1267.0,137.2885,137.408,137.1094,137.408,1267.0
2022-09-20 14:20:00,138.02,138.21,137.95,138.21,2830.0,137.3881,137.5772,137.3184,137.5772,2830.0
2022-09-20 14:25:00,138.2,138.31,138.19,138.19,12104.0,137.5673,137.6768,137.5573,137.5573,12104.0
2022-09-20 14:30:00,138.1,138.16,137.82,137.91,2022.0,137.4677,137.5274,137.189,137.2786,2022.0
2022-09-20 14:35:00,137.94,138.08,137.83,137.92,2609.0,137.3085,137.4478,137.199,137.2885,2609.0
2022-09-20 14:40:00,137.97,138.02,137.79,137.9,4165.0,137.3383,137.3881,137.1591,137.2686,4165.0
2022-09-20 14:45:00,137.99,138.49,137.99,138.37,4015.0,137.3582,137.8559,137.3582,137.7365,4015.0
2022-09-20 14:50:00,138.36,138.39,138.26,138.26,2116.0,137.7265,137.7564,137.627,137.627,2116.0
2022-09-20 14:55:00,138.35,138.65,138.35,138.61,2459.0,137.7166,138.0152,137.7166,137.9754,2459.0
2022-09-20 15:00:00,138.66,138.88,138.65,138.66,2001.0,138.0252,138.2441,138.0152,138.0252,2001.0
2022-09-20 15:05:00,138.67,138.69,138.47,138.53,3000.0,138.0351,138.055,137.836,137.8958,3000.0
2022-09-20 15:10:00,138.51,138.6,138.49,138.54,1807.0,137.8758,137.9654,137.8559,137.9057,1807.0
2022-09-20 15:15:00,138.57,138.57,138.37,138.51,2600.0,137.9356,137.9356,137.7365,137.8758,2600.0
2022-09-20 15:20:00,138.59,138.77,138.59,138.76,1600.0,137.9555,138.1347,137.9555,138.1247,1600.0
2022-09-20 15:25:00,138.76,139.03,138.76,138.92,5994.0,138.1247,138.3935,138.1247,138.284,5994.0
2022-09-20 15:30:00,138.89,139.09,138.69,139.09,2730.0,138.2541,138.4532,138.055,138.4532,2730.0
2022-09-20 15:35:00,139.03,139.3,139.01,139.25,2699.0,138.3935,138.6622,138.3736,138.6125,2699.0
2022-09-20 15:40:00,139.15,139.39,139.11,139.35,6707.0,138.5129,138.7518,138.4731,138.712,6707.0
2022-09-20 15:45:00,139.37,139.47,139.24,139.33,6619.0,138.7319,138.8314,138.6025,138.6921,6619.0
2022-09-20 15:50:00,139.34,139.49,138.92,138.98,14578.0,138.702,138.8514,138.284,138.3437,14578.0
2022-09-20 15:55:00,138.98,138.99,138.41,138.59,114353.0,138.3437,138.3536,137.7763,137.9555,114353.0
2022-09-21 09:30:00,139.13,140.27,137.74,139.46,17947.0,138.493,139.6278,137.1094,138.8215,17947.0
2022-09-21 09:35:00,139.48,139.89,139.27,139.69,8254.0,138.8414,139.2495,138.6324,139.0504,8254.0
2022-09-21 09:40:00,139.67,140.17,139.67,139.95,2100.0,139.0305,139.5282,139.0305,139.3093,2100.0
2022-09-21 09:45:00,140.03,140.82,140.03,140.82,8311.0,139.3889,140.1753,139.3889,140.1753,8311.0
2022-09-21 09:50:00,140.96,141.17,140.89,140.97,8205.0,140.3146,140.5237,140.2449,140.3246,8205.0
2022-09-21 09:55:00,141.11,141.3,140.86,141.3,2911.0,140.4639,140.6531,140.2151,140.6531,2911.0
2022-09-21 10:00:00,141.3,141.68,141.29,141.59,2400.0,140.6531,141.0313,140.6431,140.9417,2400.0
2022-09-21 10:05:00,141.5,141.56,141.37,141.56,1269.0,140.8522,140.9119,140.7227,140.9119,1269.0
2022-09-21 10:10:00,141.72,142.14,141.68,141.86,8058.0,141.0711,141.4892,141.0313,141.2105,8058.0
2022-09-21 10:15:00,141.91,141.91,141.61,141.63,2600.0,141.2603,141.2603,140.9617,140.9816,2600.0
2022-09-21 10:20:00,141.66,141.68,141.3,141.52,2885.0,141.0114,141.0313,140.6531,140.8721,2885.0
2022-09-21 10:25:00,141.41,141.67,141.4,141.67,1300.0,140.7626,141.0214,140.7526,141.0214,1300.0
2022-09-21 10:30:00,141.75,141.77,141.44,141.53,1682.0,141.101,141.1209,140.7924,140.882,1682.0
2022-09-21 10:35:00,141.65,141.79,141.65,141.67,600.0,141.0015,141.1408,141.0015,141.0214,600.0
2022-09-21 10:40:00,141.74,141.74,141.52,141.58,1606.0,141.0911,141.0911,140.8721,140.9318,1606.0
2022-09-21 10:45:00,141.64,141.68,141.48,141.5,812.0,140.9915,141.0313,140.8322,140.8522,812.0
2022-09-21 10:50:00,141.58,141.7,141.4,141.41,2280.0,140.9318,141.0512,140.7526,140.7626,2280.0
2022-09-21 10:55:00,141.42,141.42,141.04,141.04,10326.0,140.7725,140.7725,140.3943,140.3943,10326.0
2022-09-21 11:00:00,141.12,141.12,140.7,140.89,16925.0,140.4739,140.4739,140.0558,140.2449,16925.0
2022-09-21 11:05:00,140.94,140.94,140.81,140.84,6869.0,140.2947,140.2947,140.1653,140.1952,6869.0
2022-09-21 11:10:00,140.73,140.95,140.73,140.95,1730.0,140.0857,140.3047,140.0857,140.3047,1730.0
2022-09-21 11:15:00,140.82,140.83,140.72,140.72,731.0,140.1753,140.1852,140.0757,140.0757,731.0
2022-09-21 11:20:00,140.68,140.68,140.53,140.6,2250.0,140.0359,140.0359,139.8866,139.9563,2250.0
2022-09-21 11:25:00,140.65,140.86,140.65,140.77,4600.0,140.006,140.2151,140.006,140.1255,4600.0
2022-09-21 11:30:00,140.85,141.02,140.74,140.82,4432.0,140.2051,140.3744,140.0956,140.1753,4432.0
2022-09-21 11:35:00,140.89,140.93,140.62,140.62,3100.0,140.2449,140.2848,139.9762,139.9762,3100.0
2022-09-21 11:40:00,140.79,140.87,140.43,140.45,10798.0,140.1454,140.225,139.7871,139.807,10798.0
2022-09-21 11:45:00,140.49,140.49,140.31,140.34,900.0,139.8468,139.8468,139.6676,139.6975,900.0
2022-09-21 11:50:00,140.3,140.47,140.27,140.35,3503.0,139.6576,139.8269,139.6278,139.7074,3503.0
2022-09-21 11:55:00,140.52,140.53,140.41,140.47,1000.0,139.8766,139.8866,139.7671,139.8269,1000.0
2022-09-21 12:00:00,140.52,140.52,140.36,140.36,600.0,139.8766,139.8766,139.7174,139.7174,600.0
2022-09-21 12:05:00,140.33,140.69,140.33,140.52,2770.0,139.6875,140.0459,139.6875,139.8766,2770.0
2022-09-21 12:10:00,140.5,140.92,140.5,140.91,4398.0,139.8567,140.2748,139.8567,140.2649,4398.0
2022-09-21 12:15:00,140.78,140.78,140.57,140.58,1483.0,140.1355,140.1355,139.9264,139.9364,1483.0
2022-09-21 12:20:00,140.54,140.6,140.4,140.55,3482.0,139.8965,139.9563,139.7572,139.9065,3482.0
2022-09-21 12:25:00,140.54,140.54,140.43,140.43,1450.0,139.8965,139.8965,139.7871,139.7871,1450.0
2022-09-21 12:30:00,140.43,140.71,140.43,140.67,4126.0,139.7871,140.0658,139.7871,140.026,4126.0
2022-09-21 12:35:00,140.73,140.76,140.62,140.63,1821.0,140.0857,140.1155,139.9762,139.9861,1821.0
2022-09-21 12:40:00,140.6,140.6,140.6,140.6,100.0,139.9563,139.9563,139.9563,139.9563,100.0
2022-09-21 12:45:00,140.54,140.55,140.36,140.42,2298.0,139.8965,139.9065,139.7174,139.7771,2298.0
2022-09-21 12:50:00,140.18,140.23,140.16,140.19,893.0,139.5382,139.588,139.5183,139.5482,893.0
2022-09-21 12:55:00,140.19,140.19,140.1,140.14,400.0,139.5482,139.5482,139.4586,139.4984,400.0
2022-09-21 13:00:00,140.13,140.19,140.03,140.03,4415.0,139.4884,139.5482,139.3889,139.3889,4415.0
2022-09-21 13:05:00,140.01,140.12,140.0,140.09,3260.0,139.369,139.4785,139.359,139.4486,3260.0
2022-09-21 13:10:00,140.03,140.06,139.85,139.86,1435.0,139.3889,139.4187,139.2097,139.2197,1435.0
2022-09-21 13:15:00,139.79,139.81,139.76,139.81,1146.0,139.15,139.1699,139.1201,139.1699,1146.0
2022-09-21 13:20:00,139.67,139.76,139.65,139.76,1100.0,139.0305,139.1201,139.0106,139.1201,1100.0
2022-09-21 13:25:00,139.78,139.78,139.68,139.68,900.0,139.14,139.14,139.0405,139.0405,900.0
2022-09-21 13:30:00,139.76,139.96,139.76,139.93,1500.0,139.1201,139.3192,139.1201,139.2893,1500.0
2022-09-21 13:35:00,139.88,139.95,139.88,139.9,797.0,139.2396,139.3093,139.2396,139.2595,797.0
2022-09-21 13:40:00,139.86,139.86,139.74,139.75,5427.0,139.2197,139.2197,139.1002,139.1102,5427.0
2022-09-21 13:45:00,139.75,139.79,139.69,139.73,1300.0,139.1102,139.15,139.0504,139.0903,1300.0
2022-09-21 13:50:00,139.8,139.83,139.73,139.75,2282.0,139.1599,139.1898,139.0903,139.1102,2282.0
2022-09-21 13:55:00,139.76,139.96,139.75,139.9,3631.0,139.1201,139.3192,139.1102,139.2595,3631.0
2022-09-21 14:00:00,139.9,139.9,137.9,137.9,4375.0,139.2595,139.2595,137.2686,137.2686,4375.0
2022-09-21 14:05:00,137.97,138.72,137.82,138.48,3360.0,137.3383,138.0849,137.189,137.846,3360.0
2022-09-21 14:10:00,138.43,138.54,137.86,137.94,2600.0,137.7962,137.9057,137.2288,137.3085,2600.0
2022-09-21 14:15:00,137.77,138.09,137.75,137.93,5514.0,137.1392,137.4578,137.1193,137.2985,5514.0
2022-09-21 14:20:00,138.04,138.31,137.98,138.31,1500.0,137.408,137.6768,137.3483,137.6768,1500.0
2022-09-21 14:25:00,138.29,138.65,138.25,138.31,1775.0,137.6569,138.0152,137.617,137.6768,1775.0
2022-09-21 14:30:00,138.23,139.45,137.97,139.45,6592.0,137.5971,138.8115,137.3383,138.8115,6592.0
2022-09-21 14:35:00,139.33,139.49,138.91,139.26,4361.0,138.6921,138.8514,138.274,138.6224,4361.0
2022-09-21 14:40:00,139.27,140.83,138.99,140.83,4035.0,138.6324,140.1852,138.3536,140.1852,4035.0
2022-09-21 14:45:00,141.04,141.47,139.95,140.14,10170.0,140.3943,140.8223,139.3093,139.4984,10170.0
2022-09-21 14:50:00,139.94,140.46,139.47,140.46,8185.0,139.2993,139.8169,138.8314,139.8169,8185.0
2022-09-21 14:55:00,140.62,140.72,140.1,140.44,4075.0,139.9762,140.0757,139.4586,139.797,4075.0
2022-09-21 15:00:00,140.5,140.57,139.83,140.04,6040.0,139.8567,139.9264,139.1898,139.3988,6040.0
2022-09-21 15:05:00,139.94,140.33,139.7,139.76,4200.0,139.2993,139.6875,139.0604,139.1201,4200.0
2022-09-21 15:10:00,139.5,139.71,138.63,139.71,6340.0,138.8613,139.0703,137.9953,139.0703,6340.0
2022-09-21 15:15:00,139.73,139.88,139.21,139.36,6578.0,139.0903,139.2396,138.5726,138.722,6578.0
2022-09-21 15:20:00,139.19,139.19,138.95,139.09,2010.0,138.5527,138.5527,138.3138,138.4532,2010.0
2022-09-21 15:25:00,138.96,139.11,137.89,137.89,8878.0,138.3238,138.4731,137.2587,137.2587,8878.0
2022-09-21 15:30:00,137.87,137.92,137.43,137.9,8460.0,137.2388,137.2885,136.8008,137.2686,8460.0
2022-09-21 15:35:00,137.84,137.84,137.07,137.11,7617.0,137.2089,137.2089,136.4424,136.4823,7617.0
2022-09-21 15:40:00,137.07,137.18,136.9,136.99,15721.0,136.4424,136.5519,136.2732,136.3628,15721.0
2022-09-21 15:45:00,136.97,136.98,136.51,136.6,13901.0,136.3429,136.3528,135.885,135.9746,13901.0
2022-09-21 15:50:00,136.64,136.96,136.51,136.73,20320.0,136.0144,136.3329,135.885,136.104,20320.0
2022-09-21 15:55:00,136.72,136.75,136.42,136.55,41206.0,136.094,136.1239,135.7954,135.9248,41206.0
2022-09-22 09:30:00,137.5,137.9,137.01,137.14,16751.0,136.8705,137.2686,136.3827,136.5121,16751.0
2022-09-22 09:35:00,136.84,137.22,136.32,136.32,9740.0,136.2135,136.5917,135.6959,135.6959,9740.0
2022-09-22 09:40:00,136.61,136.61,135.86,136.13,6107.0,135.9845,135.9845,135.238,135.5067,6107.0
2022-09-22 09:45:00,136.13,136.45,135.78,135.84,21380.0,135.5067,135.8253,135.1583,135.2181,21380.0
2022-09-22 09:50:00,135.83,136.12,135.49,135.9,8729.0,135.2081,135.4968,134.8697,135.2778,8729.0
2022-09-22 09:55:00,135.86,136.2,135.62,135.96,14940.0,135.238,135.5764,134.9991,135.3375,14940.0
2022-09-22 10:00:00,135.88,136.02,135.77,135.77,1976.0,135.2579,135.3972,135.1484,135.1484,1976.0
2022-09-22 10:05:00,135.86,136.4,135.85,136.4,4529.0,135.238,135.7755,135.228,135.7755,4529.0
2022-09-22 10:10:00,136.5,137.38,136.4,137.28,17742.0,135.875,136.751,135.7755,136.6515,17742.0
2022-09-22 10:15:00,137.72,137.91,136.48,136.48,19050.0,137.0895,137.2786,135.8551,135.8551,19050.0
2022-09-22 10:20:00,136.47,136.65,136.15,136.2,6668.0,135.8452,136.0244,135.5266,135.5764,6668.0
2022-09-22 10:25:00,136.11,136.7,136.1,136.5,22555.0,135.4868,136.0741,135.4769,135.875,22555.0
2022-09-22 10:30:00,136.59,136.96,136.29,136.32,15677.0,135.9646,136.3329,135.666,135.6959,15677.0
2022-09-22 10:35:00,136.43,136.43,136.23,136.35,680.0,135.8054,135.8054,135.6063,135.7257,680.0
2022-09-22 10:40:00,136.4,136.51,136.25,136.25,4169.0,135.7755,135.885,135.6262,135.6262,4169.0
2022-09-22 10:45:00,136.16,136.28,135.99,136.19,2165.0,135.5366,135.6561,135.3674,135.5665,2165.0
2022-09-22 10:50:00,136.28,136.28,135.96,136.01,3370.0,135.6561,135.6561,135.3375,135.3873,3370.0
2022-09-22 10:55:00,136.09,136.09,135.51,135.67,4211.0,135.4669,135.4669,134.8896,135.0488,4211.0
2022-09-22 11:00:00,135.66,135.99,135.6,135.73,7499.0,135.0389,135.3674,134.9792,135.1086,7499.0
2022-09-22 11:05:00,135.79,136.5,135.79,136.37,12276.0,135.1683,135.875,135.1683,135.7456,12276.0
2022-09-22 11:10:00,136.37,136.44,136.12,136.32,5127.0,135.7456,135.8153,135.4968,135.6959,5127.0
2022-09-22 11:15:00,136.34,136.44,136.24,136.29,4276.0,135.7158,135.8153,135.6162,135.666,4276.0
2022-09-22 11:20:00,136.27,136.29,136.15,136.28,3909.0,135.6461,135.666,135.5266,135.6561,3909.0
2022-09-22 11:25:00,136.43,136.79,136.41,136.79,4727.0,135.8054,136.1637,135.7855,136.1637,4727.0
2022-09-22 11:30:00,136.79,136.93,136.7,136.84,4838.0,136.1637,136.3031,136.0741,136.2135,4838.0
2022-09-22 11:35:00,136.76,136.94,136.71,136.79,3030.0,136.1339,136.313,136.0841,136.1637,3030.0
2022-09-22 11:40:00,136.75,136.75,136.11,136.26,2925.0,136.1239,136.1239,135.4868,135.6361,2925.0
2022-09-22 11:45:00,136.24,136.75,136.18,136.75,3657.0,135.6162,136.1239,135.5565,136.1239,3657.0
2022-09-22 11:50:00,136.6,136.88,136.6,136.88,3212.0,135.9746,136.2533,135.9746,136.2533,3212.0
2022-09-22 11:55:00,136.78,136.78,136.05,136.08,12572.0,136.1538,136.1538,135.4271,135.457,12572.0
2022-09-22 12:00:00,136.08,136.24,136.07,136.1,1305.0,135.457,135.6162,135.447,135.4769,1305.0
2022-09-22 12:05:00,136.22,136.44,135.99,136.44,3742.0,135.5963,135.8153,135.3674,135.8153,3742.0
2022-09-22 12:10:00,136.39,136.51,136.3,136.48,2387.0,135.7655,135.885,135.676,135.8551,2387.0
2022-09-22 12:15:00,136.47,136.79,136.47,136.78,1700.0,135.8452,136.1637,135.8452,136.1538,1700.0
2022-09-22 12:20:00,136.74,136.92,136.54,136.92,2553.0,136.1139,136.2931,135.9149,136.2931,2553.0
2022-09-22 12:25:00,137.0,137.0,136.71,136.71,3405.0,136.3728,136.3728,136.0841,136.0841,3405.0
2022-09-22 12:30:00,136.7,136.7,136.48,136.51,2003.0,136.0741,136.0741,135.8551,135.885,2003.0
2022-09-22 12:35:00,136.51,136.72,136.51,136.63,2155.0,135.885,136.094,135.885,136.0045,2155.0
2022-09-22 12:40:00,136.72,136.72,136.58,136.61,1410.0,136.094,136.094,135.9547,135.9845,1410.0
2022-09-22 12:45:00,136.62,136.62,136.35,136.36,1044.0,135.9945,135.9945,135.7257,135.7357,1044.0
2022-09-22 12:50:00,136.41,136.52,136.28,136.28,1683.0,135.7855,135.895,135.6561,135.6561,1683.0
2022-09-22 12:55:00,136.4,136.47,136.14,136.19,732.0,135.7755,135.8452,135.5167,135.5665,732.0
2022-09-22 13:00:00,136.3,136.3,136.1,136.16,724.0,135.676,135.676,135.4769,135.5366,724.0
2022-09-22 13:05:00,136.09,136.2,136.02,136.04,1919.0,135.4669,135.5764,135.3972,135.4172,1919.0
2022-09-22 13:10:00,135.94,136.04,135.81,135.81,3021.0,135.3176,135.4172,135.1882,135.1882,3021.0
2022-09-22 13:15:00,135.73,135.74,135.52,135.61,1082.0,135.1086,135.1185,134.8995,134.9891,1082.0
2022-09-22 13:20:00,135.64,135.64,135.46,135.47,700.0,135.019,135.019,134.8398,134.8498,700.0
2022-09-22 13:25:00,135.53,135.53,135.46,135.46,200.0,134.9095,134.9095,134.8398,134.8398,200.0
2022-09-22 13:30:00,135.6,135.69,135.37,135.48,860.0,134.9792,135.0688,134.7502,134.8597,860.0
2022-09-22 13:35:00,135.4,135.54,135.39,135.5,5345.0,134.7801,134.9194,134.7701,134.8796,5345.0
2022-09-22 13:40:00,135.5,135.68,135.49,135.54,3100.0,134.8796,135.0588,134.8697,134.9194,3100.0
2022-09-22 13:45:00,135.61,135.75,135.51,135.75,1408.0,134.9891,135.1285,134.8896,135.1285,1408.0
2022-09-22 13:50:00,135.81,135.86,135.77,135.81,1256.0,135.1882,135.238,135.1484,135.1882,1256.0
2022-09-22 13:55:00,135.89,135.92,135.78,135.85,1627.0,135.2678,135.2977,135.1583,135.228,1627.0
2022-09-22 14:00:00,135.87,135.87,135.57,135.63,2600.0,135.2479,135.2479,134.9493,135.009,2600.0
2022-09-22 14:05:00,135.78,135.9,135.76,135.81,2495.0,135.1583,135.2778,135.1384,135.1882,2495.0
2022-09-22 14:10:00,135.86,135.86,135.7,135.73,1002.0,135.238,135.238,135.0787,135.1086,1002.0
2022-09-22 14:15:00,135.7,135.76,135.64,135.69,2851.0,135.0787,135.1384,135.019,135.0688,2851.0
2022-09-22 14:20:00,135.75,135.75,135.61,135.65,1538.0,135.1285,135.1285,134.9891,135.0289,1538.0
2022-09-22 14:25:00,135.62,135.84,135.55,135.74,1714.0,134.9991,135.2181,134.9294,135.1185,1714.0
2022-09-22 14:30:00,135.76,136.06,135.6,136.06,4497.0,135.1384,135.4371,134.9792,135.4371,4497.0
2022-09-22 14:35:00,136.06,136.36,136.04,136.3,7063.0,135.4371,135.7357,135.4172,135.676,7063.0
2022-09-22 14:40:00,136.31,136.34,136.22,136.28,2250.0,135.6859,135.7158,135.5963,135.6561,2250.0
2022-09-22 14:45:00,136.2,136.22,135.85,135.85,2200.0,135.5764,135.5963,135.228,135.228,2200.0
2022-09-22 14:50:00,135.9,136.36,135.9,136.2,2089.0,135.2778,135.7357,135.2778,135.5764,2089.0
2022-09-22 14:55:00,136.2,136.4,136.18,136.33,2479.0,135.5764,135.7755,135.5565,135.7058,2479.0
2022-09-22 15:00:00,136.45,136.57,136.42,136.49,5714.0,135.8253,135.9447,135.7954,135.8651,5714.0
2022-09-22 15:05:00,136.52,136.58,136.05,136.12,9328.0,135.895,135.9547,135.4271,135.4968,9328.0
2022-09-22 15:10:00,136.14,136.66,136.13,136.66,3916.0,135.5167,136.0343,135.5067,136.0343,3916.0
2022-09-22 15:15:00,136.77,136.81,136.61,136.63,5400.0,136.1438,136.1836,135.9845,136.0045,5400.0
2022-09-22 15:20:00,136.64,136.66,136.26,136.26,2910.0,136.0144,136.0343,135.6361,135.6361,2910.0
2022-09-22 15:25:00,136.14,136.27,135.97,136.1,2997.0,135.5167,135.6461,135.3475,135.4769,2997.0
2022-09-22 15:30:00,136.14,136.31,136.08,136.31,8549.0,135.5167,135.6859,135.457,135.6859,8549.0
2022-09-22 15:35:00,136.24,136.52,136.18,136.4,21866.0,135.6162,135.895,135.5565,135.7755,21866.0
2022-09-22 15:40:00,136.44,136.5,136.34,136.47,8307.0,135.8153,135.875,135.7158,135.8452,8307.0
2022-09-22 15:45:00,136.62,136.82,136.59,136.7,8757.0,135.9945,136.1936,135.9646,136.0741,8757.0
2022-09-22 15:50:00,136.8,136.8,136.33,136.41,10635.0,136.1737,136.1737,135.7058,135.7855,10635.0
2022-09-22 15:55:00,136.42,136.42,135.63,135.7,38000.0,135.7954,135.7954,135.009,135.0787,38000.0
2022-09-23 09:30:00,133.69,133.69,131.59,132.13,35580.0,133.0779,133.0779,130.9875,131.5251,35580.0
2022-09-23 09:35:00,132.21,132.22,130.79,131.05,7670.0,131.6047,131.6146,130.1912,130.45,7670.0
2022-09-23 09:40:00,131.66,131.66,130.98,131.5,20424.0,131.0572,131.0572,130.3803,130.8979,20424.0
2022-09-23 09:45:00,131.44,132.46,131.41,131.41,13057.0,130.8382,131.8535,130.8084,130.8084,13057.0
2022-09-23 09:50:00,131.38,131.38,130.86,131.05,20527.0,130.7785,130.7785,130.2609,130.45,20527.0
2022-09-23 09:55:00,131.03,131.39,130.9,131.25,9233.0,130.4301,130.7884,130.3007,130.6491,9233.0
2022-09-23 10:00:00,131.25,131.34,130.97,131.34,16204.0,130.6491,130.7387,130.3704,130.7387,16204.0
2022-09-23 10:05:00,131.64,131.76,131.11,131.45,5300.0,131.0373,131.1567,130.5097,130.8482,5300.0
2022-09-23 10:10:00,131.51,131.71,131.18,131.53,6216.0,130.9079,131.107,130.5794,130.9278,6216.0
2022-09-23 10:15:00,131.5,131.57,131.03,131.12,12431.0,130.8979,130.9676,130.4301,130.5197,12431.0
2022-09-23 10:20:00,131.19,131.34,130.96,131.05,29549.0,130.5894,130.7387,130.3604,130.45,29549.0
2022-09-23 10:25:00,131.05,131.45,131.04,131.27,14494.0,130.45,130.8482,130.44,130.669,14494.0
2022-09-23 10:30:00,131.34,131.6,131.05,131.11,21178.0,130.7387,130.9975,130.45,130.5097,21178.0
2022-09-23 10:35:00,131.11,131.39,131.1,131.3,27193.0,130.5097,130.7884,130.4998,130.6989,27193.0
2022-09-23 10:40:00,131.18,131.31,131.11,131.17,6255.0,130.5794,130.7088,130.5097,130.5694,6255.0
2022-09-23 10:45:00,131.25,131.25,130.97,131.03,7545.0,130.6491,130.6491,130.3704,130.4301,7545.0
2022-09-23 10:50:00,131.02,131.06,130.76,131.05,12263.0,130.4201,130.46,130.1613,130.45,12263.0
2022-09-23 10:55:00,131.01,131.23,130.95,131.02,11982.0,130.4102,130.6292,130.3505,130.4201,11982.0
2022-09-23 11:00:00,131.01,131.08,130.73,130.94,15854.0,130.4102,130.4799,130.1315,130.3405,15854.0
2022-09-23 11:05:00,130.94,131.2,130.32,130.45,8707.0,130.3405,130.5993,129.7233,129.8527,8707.0
2022-09-23 11:10:00,130.43,130.43,130.17,130.2,5005.0,129.8328,129.8328,129.574,129.6039,5005.0
2022-09-23 11:15:00,130.32,130.72,130.32,130.52,4448.0,129.7233,130.1215,129.7233,129.9224,4448.0
2022-09-23 11:20:00,130.62,131.1,130.62,131.0,7415.0,130.022,130.4998,130.022,130.4002,7415.0
2022-09-23 11:25:00,131.06,131.15,130.75,130.75,5385.0,130.46,130.5495,130.1514,130.1514,5385.0
2022-09-23 11:30:00,130.86,131.01,130.86,130.95,4551.0,130.2609,130.4102,130.2609,130.3505,4551.0
2022-09-23 11:35:00,130.92,131.02,130.4,130.4,6027.0,130.3206,130.4201,129.803,129.803,6027.0
2022-09-23 11:40:00,130.45,130.61,130.29,130.3,2893.0,129.8527,130.012,129.6935,129.7034,2893.0
2022-09-23 11:45:00,130.28,130.29,129.7,129.7,17485.0,129.6835,129.6935,129.1062,129.1062,17485.0
2022-09-23 11:50:00,129.73,129.73,129.37,129.59,4930.0,129.136,129.136,128.7777,128.9967,4930.0
2022-09-23 11:55:00,129.6,129.6,129.14,129.26,8666.0,129.0066,129.0066,128.5487,128.6682,8666.0
2022-09-23 12:00:00,129.22,129.24,129.04,129.13,4901.0,128.6284,128.6483,128.4492,128.5388,4901.0
2022-09-23 12:05:00,129.13,129.34,129.01,129.24,15293.0,128.5388,128.7478,128.4193,128.6483,15293.0
2022-09-23 12:10:00,129.27,129.35,128.85,128.9,24909.0,128.6781,128.7578,128.2601,128.3098,24909.0
2022-09-23 12:15:00,128.79,129.19,128.75,129.18,8372.0,128.2003,128.5985,128.1605,128.5886,8372.0
2022-09-23 12:20:00,129.18,129.35,128.92,129.06,11001.0,128.5886,128.7578,128.3298,128.4691,11001.0
2022-09-23 12:25:00,129.05,129.24,128.98,129.0,23219.0,128.4592,128.6483,128.3895,128.4094,23219.0
2022-09-23 12:30:00,129.0,129.08,128.79,128.79,13489.0,128.4094,128.489,128.2003,128.2003,13489.0
2022-09-23 12:35:00,128.78,128.97,128.5,128.97,3228.0,128.1904,128.3795,127.9117,128.3795,3228.0
2022-09-23 12:40:00,128.99,129.09,128.45,128.45,15853.0,128.3994,128.499,127.8619,127.8619,15853.0
2022-09-23 12:45:00,128.43,128.77,128.4,128.71,4684.0,127.842,128.1804,127.8121,128.1207,4684.0
2022-09-23 12:50:00,128.67,129.03,128.67,128.97,17683.0,128.0809,128.4392,128.0809,128.3795,17683.0
2022-09-23 12:55:00,129.01,129.18,128.74,129.12,2737.0,128.4193,128.5886,128.1506,128.5288,2737.0
2022-09-23 13:00:00,129.18,129.34,129.04,129.12,11721.0,128.5886,128.7478,128.4492,128.5288,11721.0
2022-09-23 13:05:00,129.02,129.34,128.94,129.0,18540.0,128.4293,128.7478,128.3497,128.4094,18540.0
2022-09-23 13:10:00,129.09,129.26,128.99,129.15,5269.0,128.499,128.6682,128.3994,128.5587,5269.0
2022-09-23 13:15:00,129.15,129.67,129.15,129.3,4406.0,128.5587,129.0763,128.5587,128.708,4406.0
2022-09-23 13:20:00,129.23,129.24,129.06,129.06,2031.0,128.6383,128.6483,128.4691,128.4691,2031.0
2022-09-23 13:25:00,128.96,129.05,128.42,128.42,1900.0,128.3696,128.4592,127.832,127.832,1900.0
2022-09-23 13:30:00,128.49,128.69,128.43,128.63,2854.0,127.9017,128.1008,127.842,128.0411,2854.0
2022-09-23 13:35:00,128.57,128.59,128.25,128.32,7192.0,127.9814,128.0013,127.6628,127.7325,7192.0
2022-09-23 13:40:00,128.32,128.32,128.03,128.22,4497.0,127.7325,127.7325,127.4438,127.633,4497.0
2022-09-23 13:45:00,128.19,128.34,128.1,128.14,4844.0,127.6031,127.7524,127.5135,127.5533,4844.0
2022-09-23 13:50:00,128.07,128.19,128.05,128.14,1556.0,127.4836,127.6031,127.4637,127.5533,1556.0
2022-09-23 13:55:00,128.18,128.18,127.85,128.05,5029.0,127.5931,127.5931,127.2646,127.4637,5029.0
2022-09-23 14:00:00,128.0,128.21,127.88,128.18,4467.0,127.414,127.623,127.2945,127.5931,4467.0
2022-09-23 14:05:00,128.19,128.36,127.83,127.88,6689.0,127.6031,127.7723,127.2447,127.2945,6689.0
2022-09-23 14:10:00,127.86,127.86,127.35,127.4,14298.0,127.2746,127.2746,126.7669,126.8167,14298.0
2022-09-23 14:15:00,127.35,127.35,126.76,126.77,17252.0,126.7669,126.7669,126.1796,126.1896,17252.0
2022-09-23 14:20:00,126.82,127.12,126.71,126.93,30534.0,126.2394,126.538,126.1299,126.3489,30534.0
2022-09-23 14:25:00,126.97,127.39,126.85,127.02,22839.0,126.3887,126.8068,126.2692,126.4384,22839.0
2022-09-23 14:30:00,127.06,127.54,126.85,127.31,50968.0,126.4783,126.9561,126.2692,126.7271,50968.0
2022-09-23 14:35:00,127.3,127.36,126.98,127.0,18033.0,126.7172,126.7769,126.3986,126.4185,18033.0
2022-09-23 14:40:00,126.94,126.98,126.74,126.74,7788.0,126.3588,126.3986,126.1597,126.1597,7788.0
2022-09-23 14:45:00,126.68,127.04,126.64,126.99,6116.0,126.1,126.4584,126.0602,126.4086,6116.0
2022-09-23 14:50:00,126.99,127.05,126.89,126.94,21289.0,126.4086,126.4683,126.309,126.3588,21289.0
2022-09-23 14:55:00,126.88,126.88,126.66,126.82,4103.0,126.2991,126.2991,126.0801,126.2394,4103.0
2022-09-23 15:00:00,126.73,127.19,126.7,127.11,14791.0,126.1498,126.6077,126.1199,126.528,14791.0
2022-09-23 15:05:00,127.07,127.93,127.02,127.78,19179.0,126.4882,127.3443,126.4384,127.195,19179.0
2022-09-23 15:10:00,127.79,127.97,127.59,127.67,12610.0,127.2049,127.3841,127.0058,127.0855,12610.0
2022-09-23 15:15:00,127.61,128.14,127.59,127.99,17747.0,127.0257,127.5533,127.0058,127.404,17747.0
2022-09-23 15:20:00,127.96,128.01,127.6,127.74,6426.0,127.3741,127.4239,127.0158,127.1552,6426.0
2022-09-23 15:25:00,127.74,127.86,127.5,127.86,10580.0,127.1552,127.2746,126.9163,127.2746,10580.0
2022-09-23 15:30:00,127.89,128.38,127.85,128.32,13256.0,127.3045,127.7922,127.2646,127.7325,13256.0
2022-09-23 15:35:00,128.31,128.33,127.69,127.85,33638.0,127.7225,127.7425,127.1054,127.2646,33638.0
2022-09-23 15:40:00,127.82,128.32,127.67,128.32,29734.0,127.2348,127.7325,127.0855,127.7325,29734.0
2022-09-23 15:45:00,128.29,128.66,128.23,128.55,25394.0,127.7026,128.0709,127.6429,127.9614,25394.0
2022-09-23 15:50:00,128.54,128.87,128.34,128.87,30865.0,127.9515,128.28,127.7524,128.28,30865.0
2022-09-23 15:55:00,128.88,128.94,128.4,128.79,77485.0,128.2899,128.3497,127.8121,128.2003,77485.0
2022-09-26 09:30:00,128.01,129.62,127.75,129.62,21600.0,127.4239,129.0265,127.1651,129.0265,21600.0
2022-09-26 09:35:00,129.87,129.95,129.08,129.09,6316.0,129.2754,129.355,128.489,128.499,6316.0
2022-09-26 09:40:00,129.08,129.84,128.97,129.16,8497.0,128.489,129.2455,128.3795,128.5687,8497.0
2022-09-26 09:45:00,129.22,129.59,129.06,129.46,3287.0,128.6284,128.9967,128.4691,128.8673,3287.0
2022-09-26 09:50:00,129.56,129.84,129.31,129.31,8427.0,128.9668,129.2455,128.718,128.718,8427.0
2022-09-26 09:55:00,129.2,130.45,129.19,130.4,20344.0,128.6085,129.8527,128.5985,129.803,20344.0
2022-09-26 10:00:00,130.32,130.58,129.55,129.96,8753.0,129.7233,129.9822,128.9569,129.365,8753.0
2022-09-26 10:05:00,129.8,129.99,129.39,129.39,8071.0,129.2057,129.3949,128.7976,128.7976,8071.0
2022-09-26 10:10:00,129.47,130.37,129.18,130.25,6414.0,128.8772,129.7731,128.5886,129.6537,6414.0
2022-09-26 10:15:00,130.41,130.9,130.35,130.6,11613.0,129.8129,130.3007,129.7532,130.0021,11613.0
2022-09-26 10:20:00,130.59,131.04,130.59,130.94,9216.0,129.9921,130.44,129.9921,130.3405,9216.0
2022-09-26 10:25:00,130.87,130.87,130.08,130.08,5335.0,130.2708,130.2708,129.4844,129.4844,5335.0
2022-09-26 10:30:00,130.07,130.07,129.78,129.78,1569.0,129.4745,129.4745,129.1858,129.1858,1569.0
2022-09-26 10:35:00,129.75,130.15,129.61,129.91,10430.0,129.156,129.5541,129.0166,129.3152,10430.0
2022-09-26 10:40:00,129.8,129.92,129.45,129.76,13056.0,129.2057,129.3252,128.8573,129.1659,13056.0
2022-09-26 10:45:00,129.75,129.78,129.08,129.33,14336.0,129.156,129.1858,128.489,128.7379,14336.0
2022-09-26 10:50:00,129.25,129.57,129.22,129.44,5016.0,128.6582,128.9768,128.6284,128.8474,5016.0
2022-09-26 10:55:00,129.42,129.93,129.14,129.93,3946.0,128.8275,129.3351,128.5487,129.3351,3946.0
2022-09-26 11:00:00,129.79,129.79,129.3,129.34,5547.0,129.1958,129.1958,128.708,128.7478,5547.0
2022-09-26 11:05:00,129.28,129.28,128.86,128.94,2766.0,128.6881,128.6881,128.27,128.3497,2766.0
2022-09-26 11:10:00,128.87,128.9,128.73,128.76,2499.0,128.28,128.3098,128.1406,128.1705,2499.0
2022-09-26 11:15:00,128.8,128.87,128.52,128.52,4977.0,128.2103,128.28,127.9316,127.9316,4977.0
2022-09-26 11:20:00,128.57,128.65,128.31,128.44,3411.0,127.9814,128.061,127.7225,127.8519,3411.0
2022-09-26 11:25:00,128.39,128.51,128.15,128.3,3545.0,127.8022,127.9216,127.5633,127.7126,3545.0
2022-09-26 11:30:00,128.21,128.43,127.81,127.84,7757.0,127.623,127.842,127.2248,127.2547,7757.0
2022-09-26 11:35:00,127.84,128.05,127.13,127.31,23917.0,127.2547,127.4637,126.5479,126.7271,23917.0
2022-09-26 11:40:00,127.46,127.81,127.23,127.28,3285.0,126.8764,127.2248,126.6475,126.6973,3285.0
2022-09-26 11:45:00,127.26,127.45,126.81,127.17,13022.0,126.6774,126.8665,126.2294,126.5878,13022.0
2022-09-26 11:50:00,127.08,127.2,126.85,127.03,14450.0,126.4982,126.6176,126.2692,126.4484,14450.0
2022-09-26 11:55:00,127.21,127.51,127.19,127.42,2686.0,126.6276,126.9262,126.6077,126.8366,2686.0
2022-09-26 12:00:00,127.42,127.42,126.61,126.89,8027.0,126.8366,126.8366,126.0303,126.309,8027.0
2022-09-26 12:05:00,126.88,127.03,126.85,127.0,1613.0,126.2991,126.4484,126.2692,126.4185,1613.0
2022-09-26 12:10:00,127.16,127.16,126.7,127.12,16736.0,126.5778,126.5778,126.1199,126.538,16736.0
2022-09-26 12:15:00,126.99,127.08,126.74,126.74,9821.0,126.4086,126.4982,126.1597,126.1597,9821.0
2022-09-26 12:20:00,126.79,126.79,126.34,126.34,2662.0,126.2095,126.2095,125.7616,125.7616,2662.0
2022-09-26 12:25:00,126.26,126.3,126.11,126.18,6793.0,125.6819,125.7217,125.5326,125.6023,6793.0
2022-09-26 12:30:00,126.17,126.27,125.97,126.12,4711.0,125.5923,125.6919,125.3933,125.5426,4711.0
2022-09-26 12:35:00,126.03,126.23,125.92,126.17,2681.0,125.453,125.6521,125.3435,125.5923,2681.0
2022-09-26 12:40:00,126.22,126.23,125.82,125.82,5389.0,125.6421,125.6521,125.2439,125.2439,5389.0
2022-09-26 12:45:00,125.77,126.45,125.75,126.44,6071.0,125.1942,125.8711,125.1743,125.8611,6071.0
2022-09-26 12:50:00,126.46,126.49,126.18,126.22,3752.0,125.881,125.9109,125.6023,125.6421,3752.0
2022-09-26 12:55:00,126.24,126.52,126.21,126.5,1953.0,125.662,125.9407,125.6322,125.9208,1953.0
2022-09-26 13:00:00,126.44,126.44,125.98,126.07,3147.0,125.8611,125.8611,125.4032,125.4928,3147.0
2022-09-26 13:05:00,126.01,126.02,125.77,125.85,2630.0,125.4331,125.443,125.1942,125.2738,2630.0
2022-09-26 13:10:00,125.87,125.87,125.43,125.68,7113.0,125.2937,125.2937,124.8557,125.1046,7113.0
2022-09-26 13:15:00,125.67,125.89,125.65,125.75,4865.0,125.0946,125.3136,125.0747,125.1743,4865.0
2022-09-26 13:20:00,125.73,125.89,125.58,125.64,7570.0,125.1544,125.3136,125.005,125.0648,7570.0
2022-09-26 13:25:00,125.48,125.78,125.44,125.73,2728.0,124.9055,125.2041,124.8657,125.1544,2728.0
2022-09-26 13:30:00,125.8,126.3,125.8,126.17,6172.0,125.224,125.7217,125.224,125.5923,6172.0
2022-09-26 13:35:00,126.2,126.37,126.06,126.09,9668.0,125.6222,125.7914,125.4828,125.5127,9668.0
2022-09-26 13:40:00,126.09,126.11,125.89,126.03,5722.0,125.5127,125.5326,125.3136,125.453,5722.0
2022-09-26 13:45:00,126.13,126.43,126.12,126.28,5316.0,125.5525,125.8512,125.5426,125.7018,5316.0
2022-09-26 13:50:00,126.32,126.41,126.3,126.39,2953.0,125.7417,125.8312,125.7217,125.8113,2953.0
2022-09-26 13:55:00,126.43,126.43,125.96,125.96,2500.0,125.8512,125.8512,125.3833,125.3833,2500.0
2022-09-26 14:00:00,125.85,126.58,125.83,126.58,3992.0,125.2738,126.0005,125.2539,126.0005,3992.0
2022-09-26 14:05:00,126.49,126.51,126.4,126.41,3801.0,125.9109,125.9308,125.8213,125.8312,3801.0
2022-09-26 14:10:00,126.45,126.48,126.37,126.4,3347.0,125.8711,125.9009,125.7914,125.8213,3347.0
2022-09-26 14:15:00,126.38,126.38,126.26,126.35,3480.0,125.8014,125.8014,125.6819,125.7715,3480.0
2022-09-26 14:20:00,126.33,126.36,126.1,126.11,3543.0,125.7516,125.7815,125.5227,125.5326,3543.0
2022-09-26 14:25:00,126.14,126.17,125.99,126.06,7407.0,125.5625,125.5923,125.4132,125.4828,7407.0
2022-09-26 14:30:00,126.06,126.34,126.04,126.22,4880.0,125.4828,125.7616,125.4629,125.6421,4880.0
2022-09-26 14:35:00,126.17,126.18,125.85,126.05,4333.0,125.5923,125.6023,125.2738,125.4729,4333.0
2022-09-26 14:40:00,126.12,126.14,125.78,125.78,4588.0,125.5426,125.5625,125.2041,125.2041,4588.0
2022-09-26 14:45:00,125.8,126.43,125.76,126.39,8438.0,125.224,125.8512,125.1842,125.8113,8438.0
2022-09-26 14:50:00,126.35,126.5,126.2,126.3,6868.0,125.7715,125.9208,125.6222,125.7217,6868.0
2022-09-26 14:55:00,126.32,126.32,126.03,126.05,12191.0,125.7417,125.7417,125.453,125.4729,12191.0
2022-09-26 15:00:00,125.97,126.26,125.93,126.17,8946.0,125.3933,125.6819,125.3534,125.5923,8946.0
2022-09-26 15:05:00,126.17,126.52,126.12,126.52,6937.0,125.5923,125.9407,125.5426,125.9407,6937.0
2022-09-26 15:10:00,126.54,126.57,126.35,126.41,57723.0,125.9606,125.9905,125.7715,125.8312,57723.0
2022-09-26 15:15:00,126.37,126.43,126.09,126.34,9524.0,125.7914,125.8512,125.5127,125.7616,9524.0
2022-09-26 15:20:00,126.3,126.44,125.92,125.96,7992.0,125.7217,125.8611,125.3435,125.3833,7992.0
2022-09-26 15:25:00,125.96,126.01,125.75,125.8,16294.0,125.3833,125.4331,125.1743,125.224,16294.0
2022-09-26 15:30:00,125.77,125.91,125.64,125.79,13713.0,125.1942,125.3335,125.0648,125.2141,13713.0
2022-09-26 15:35:00,125.8,126.13,125.8,125.95,13268.0,125.224,125.5525,125.224,125.3733,13268.0
2022-09-26 15:40:00,125.93,126.03,125.73,125.92,12303.0,125.3534,125.453,125.1544,125.3435,12303.0
2022-09-26 15:45:00,125.96,126.31,125.83,126.29,23853.0,125.3833,125.7317,125.2539,125.7118,23853.0
2022-09-26 15:50:00,126.27,126.78,126.03,126.49,31081.0,125.6919,126.1995,125.453,125.9109,31081.0
2022-09-26 15:55:00,126.49,126.49,125.63,125.73,81447.0,125.9109,125.9109,125.0548,125.1544,81447.0
2022-09-27 09:30:00,127.66,128.34,127.18,128.25,19515.0,127.0755,127.7524,126.5977,127.6628,19515.0
2022-09-27 09:35:00,128.41,128.83,128.2,128.2,12035.0,127.8221,128.2402,127.613,127.613,12035.0
2022-09-27 09:40:00,128.15,128.48,128.05,128.2,4932.0,127.5633,127.8918,127.4637,127.613,4932.0
2022-09-27 09:45:00,128.2,128.29,127.78,127.79,9948.0,127.613,127.7026,127.195,127.2049,9948.0
2022-09-27 09:50:00,127.62,128.01,127.53,127.98,3603.0,127.0357,127.4239,126.9461,127.3941,3603.0
2022-09-27 09:55:00,127.8,128.01,127.61,127.73,8502.0,127.2149,127.4239,127.0257,127.1452,8502.0
2022-09-27 10:00:00,127.84,127.86,126.2,126.43,8434.0,127.2547,127.2746,125.6222,125.8512,8434.0
2022-09-27 10:05:00,126.54,126.76,126.29,126.36,5327.0,125.9606,126.1796,125.7118,125.7815,5327.0
2022-09-27 10:10:00,126.63,126.86,126.42,126.49,10787.0,126.0502,126.2792,125.8412,125.9109,10787.0
2022-09-27 10:15:00,126.26,126.53,126.1,126.39,2864.0,125.6819,125.9507,125.5227,125.8113,2864.0
2022-09-27 10:20:00,126.3,126.61,126.08,126.25,6226.0,125.7217,126.0303,125.5028,125.672,6226.0
2022-09-27 10:25:00,126.43,126.55,126.02,126.04,14290.0,125.8512,125.9706,125.443,125.4629,14290.0
2022-09-27 10:30:00,125.95,126.55,125.95,126.21,9304.0,125.3733,125.9706,125.3733,125.6322,9304.0
2022-09-27 10:35:00,126.25,126.66,126.2,126.37,10853.0,125.672,126.0801,125.6222,125.7914,10853.0
2022-09-27 10:40:00,126.46,127.11,126.39,127.07,17130.0,125.881,126.528,125.8113,126.4882,17130.0
2022-09-27 10:45:00,127.18,127.18,126.88,126.96,3997.0,126.5977,126.5977,126.2991,126.3787,3997.0
2022-09-27 10:50:00,127.04,127.16,126.76,127.01,4290.0,126.4584,126.5778,126.1796,126.4285,4290.0
2022-09-27 10:55:00,127.11,127.41,126.9,126.91,7473.0,126.528,126.8267,126.319,126.329,7473.0
2022-09-27 11:00:00,126.84,126.89,126.35,126.43,5838.0,126.2593,126.309,125.7715,125.8512,5838.0
2022-09-27 11:05:00,126.47,127.07,126.37,127.07,8172.0,125.891,126.4882,125.7914,126.4882,8172.0
2022-09-27 11:10:00,127.13,127.28,126.89,127.28,4632.0,126.5479,126.6973,126.309,126.6973,4632.0
2022-09-27 11:15:00,127.09,127.15,127.02,127.13,3673.0,126.5081,126.5679,126.4384,126.5479,3673.0
2022-09-27 11:20:00,127.18,127.24,126.7,126.71,5668.0,126.5977,126.6574,126.1199,126.1299,5668.0
2022-09-27 11:25:00,126.86,126.86,126.0,126.07,2400.0,126.2792,126.2792,125.4231,125.4928,2400.0
2022-09-27 11:30:00,125.98,126.27,125.81,126.27,2000.0,125.4032,125.6919,125.234,125.6919,2000.0
2022-09-27 11:35:00,126.26,126.34,126.19,126.28,2842.0,125.6819,125.7616,125.6122,125.7018,2842.0
2022-09-27 11:40:00,126.2,126.49,126.17,126.46,3740.0,125.6222,125.9109,125.5923,125.881,3740.0
2022-09-27 11:45:00,126.48,126.57,126.25,126.3,3260.0,125.9009,125.9905,125.672,125.7217,3260.0
2022-09-27 11:50:00,126.3,126.45,125.93,126.01,2368.0,125.7217,125.8711,125.3534,125.4331,2368.0
2022-09-27 11:55:00,126.1,126.1,125.75,125.75,3088.0,125.5227,125.5227,125.1743,125.1743,3088.0
2022-09-27 12:00:00,125.5,125.57,125.3,125.41,4621.0,124.9254,124.9951,124.7263,124.8358,4621.0
2022-09-27 12:05:00,125.36,125.41,124.66,124.73,15445.0,124.786,124.8358,124.0893,124.1589,15445.0
2022-09-27 12:10:00,124.68,124.73,124.28,124.71,4340.0,124.1092,124.1589,123.711,124.139,4340.0
2022-09-27 12:15:00,124.67,124.75,124.34,124.34,3136.0,124.0992,124.1788,123.7707,123.7707,3136.0
2022-09-27 12:20:00,124.4,124.69,124.3,124.48,2998.0,123.8304,124.1191,123.7309,123.9101,2998.0
2022-09-27 12:25:00,124.43,124.59,124.36,124.48,2523.0,123.8603,124.0196,123.7906,123.9101,2523.0
2022-09-27 12:30:00,124.44,124.59,124.39,124.56,3300.0,123.8703,124.0196,123.8205,123.9897,3300.0
2022-09-27 12:35:00,124.61,124.63,124.21,124.26,3201.0,124.0395,124.0594,123.6413,123.6911,3201.0
2022-09-27 12:40:00,124.32,124.6,124.13,124.52,5857.0,123.7508,124.0295,123.5617,123.9499,5857.0
2022-09-27 12:45:00,124.52,124.91,124.46,124.86,11092.0,123.9499,124.3381,123.8902,124.2883,11092.0
2022-09-27 12:50:00,124.78,125.48,124.62,125.48,6002.0,124.2087,124.9055,124.0494,124.9055,6002.0
2022-09-27 12:55:00,125.43,125.43,124.96,125.1,2861.0,124.8557,124.8557,124.3879,124.5272,2861.0
2022-09-27 13:00:00,124.94,125.15,124.71,124.89,13444.0,124.368,124.577,124.139,124.3182,13444.0
2022-09-27 13:05:00,124.88,125.24,124.83,124.95,3252.0,124.3082,124.6666,124.2585,124.3779,3252.0
2022-09-27 13:10:00,124.89,125.05,124.83,125.05,3006.0,124.3182,124.4775,124.2585,124.4775,3006.0
2022-09-27 13:15:00,125.18,125.18,124.95,125.1,2301.0,124.6069,124.6069,124.3779,124.5272,2301.0
2022-09-27 13:20:00,125.06,125.2,124.99,125.09,1999.0,124.4874,124.6268,124.4177,124.5173,1999.0
2022-09-27 13:25:00,125.01,125.06,124.87,125.05,2134.0,124.4377,124.4874,124.2983,124.4775,2134.0
2022-09-27 13:30:00,125.04,125.33,125.03,125.1,6968.0,124.4675,124.7562,124.4576,124.5272,6968.0
2022-09-27 13:35:00,125.07,125.15,125.03,125.07,2230.0,124.4974,124.577,124.4576,124.4974,2230.0
2022-09-27 13:40:00,125.07,125.07,124.84,124.9,2571.0,124.4974,124.4974,124.2684,124.3282,2571.0
2022-09-27 13:45:00,124.94,125.11,124.93,124.94,13144.0,124.368,124.5372,124.358,124.368,13144.0
2022-09-27 13:50:00,124.9,125.07,124.79,125.07,3286.0,124.3282,124.4974,124.2187,124.4974,3286.0
2022-09-27 13:55:00,125.06,125.2,124.85,125.14,3191.0,124.4874,124.6268,124.2784,124.5671,3191.0
2022-09-27 14:00:00,125.16,125.58,125.06,125.57,5361.0,124.587,125.005,124.4874,124.9951,5361.0
2022-09-27 14:05:00,125.54,125.56,125.38,125.56,6614.0,124.9652,124.9851,124.806,124.9851,6614.0
2022-09-27 14:10:00,125.59,125.59,125.21,125.28,3300.0,125.015,125.015,124.6367,124.7064,3300.0
2022-09-27 14:15:00,125.23,125.43,125.14,125.34,7749.0,124.6566,124.8557,124.5671,124.7661,7749.0
2022-09-27 14:20:00,125.31,125.67,125.31,125.67,5303.0,124.7363,125.0946,124.7363,125.0946,5303.0
2022-09-27 14:25:00,125.57,125.66,125.5,125.57,4635.0,124.9951,125.0847,124.9254,124.9951,4635.0
2022-09-27 14:30:00,125.61,125.61,125.44,125.59,1921.0,125.0349,125.0349,124.8657,125.015,1921.0
2022-09-27 14:35:00,125.6,125.96,125.54,125.95,3748.0,125.025,125.3833,124.9652,125.3733,3748.0
2022-09-27 14:40:00,125.97,126.19,125.78,125.79,7629.0,125.3933,125.6122,125.2041,125.2141,7629.0
2022-09-27 14:45:00,125.86,126.37,125.81,126.34,3380.0,125.2838,125.7914,125.234,125.7616,3380.0
2022-09-27 14:50:00,126.26,126.27,126.12,126.18,1350.0,125.6819,125.6919,125.5426,125.6023,1350.0
2022-09-27 14:55:00,126.09,126.17,126.03,126.16,3200.0,125.5127,125.5923,125.453,125.5824,3200.0
2022-09-27 15:00:00,126.11,126.14,125.77,126.09,5683.0,125.5326,125.5625,125.1942,125.5127,5683.0
2022-09-27 15:05:00,126.06,126.08,125.84,125.92,2000.0,125.4828,125.5028,125.2639,125.3435,2000.0
2022-09-27 15:10:00,126.06,126.06,125.93,125.94,1900.0,125.4828,125.4828,125.3534,125.3634,1900.0
2022-09-27 15:15:00,125.84,125.84,125.43,125.77,4626.0,125.2639,125.2639,124.8557,125.1942,4626.0
2022-09-27 15:20:00,125.83,125.89,125.71,125.78,3157.0,125.2539,125.3136,125.1344,125.2041,3157.0
2022-09-27 15:25:00,125.85,125.86,125.65,125.71,3954.0,125.2738,125.2838,125.0747,125.1344,3954.0
2022-09-27 15:30:00,125.77,125.78,125.36,125.46,7311.0,125.1942,125.2041,124.786,124.8856,7311.0
2022-09-27 15:35:00,125.48,125.54,125.19,125.26,5708.0,124.9055,124.9652,124.6168,124.6865,5708.0
2022-09-27 15:40:00,125.26,125.87,125.24,125.82,17823.0,124.6865,125.2937,124.6666,125.2439,17823.0
2022-09-27 15:45:00,125.81,125.81,125.44,125.59,13409.0,125.234,125.234,124.8657,125.015,13409.0
2022-09-27 15:50:00,125.68,125.91,125.61,125.86,21580.0,125.1046,125.3335,125.0349,125.2838,21580.0
2022-09-27 15:55:00,125.89,125.97,125.47,125.59,65875.0,125.3136,125.3933,124.8955,125.015,65875.0
2022-09-28 09:30:00,126.8,128.25,126.62,128.25,19205.0,126.2195,127.6628,126.0403,127.6628,19205.0
2022-09-28 09:35:00,128.27,128.56,127.57,127.69,9062.0,127.6827,127.9714,126.9859,127.1054,9062.0
2022-09-28 09:40:00,127.53,127.67,127.06,127.43,2358.0,126.9461,127.0855,126.4783,126.8466,2358.0
2022-09-28 09:45:00,127.35,128.2,127.27,127.82,6152.0,126.7669,127.613,126.6873,127.2348,6152.0
2022-09-28 09:50:00,127.83,128.15,127.45,127.45,5488.0,127.2447,127.5633,126.8665,126.8665,5488.0
2022-09-28 09:55:00,127.45,128.08,127.45,127.93,3524.0,126.8665,127.4936,126.8665,127.3443,3524.0
2022-09-28 10:00:00,128.22,128.88,128.12,128.51,7717.0,127.633,128.2899,127.5334,127.9216,7717.0
2022-09-28 10:05:00,128.44,128.44,127.4,127.4,4471.0,127.8519,127.8519,126.8167,126.8167,4471.0
2022-09-28 10:10:00,127.29,127.63,127.28,127.63,2400.0,126.7072,127.0457,126.6973,127.0457,2400.0
2022-09-28 10:15:00,127.49,127.62,127.06,127.37,5281.0,126.9063,127.0357,126.4783,126.7868,5281.0
2022-09-28 10:20:00,127.46,127.89,127.45,127.89,3223.0,126.8764,127.3045,126.8665,127.3045,3223.0
2022-09-28 10:25:00,127.78,128.02,127.63,127.95,3621.0,127.195,127.4339,127.0457,127.3642,3621.0
2022-09-28 10:30:00,128.02,128.29,127.9,128.29,2300.0,127.4339,127.7026,127.3144,127.7026,2300.0
2022-09-28 10:35:00,128.21,128.6,127.86,127.86,7617.0,127.623,128.0112,127.2746,127.2746,7617.0
2022-09-28 10:40:00,127.85,128.39,127.85,128.34,4188.0,127.2646,127.8022,127.2646,127.7524,4188.0
2022-09-28 10:45:00,128.39,128.63,128.39,128.55,4581.0,127.8022,128.0411,127.8022,127.9614,4581.0
2022-09-28 10:50:00,128.47,128.78,128.28,128.72,4870.0,127.8818,128.1904,127.6927,128.1307,4870.0
2022-09-28 10:55:00,128.74,128.74,128.26,128.33,5718.0,128.1506,128.1506,127.6728,127.7425,5718.0
2022-09-28 11:00:00,128.28,128.74,128.2,128.42,6818.0,127.6927,128.1506,127.613,127.832,6818.0
2022-09-28 11:05:00,128.41,128.42,128.03,128.28,3490.0,127.8221,127.832,127.4438,127.6927,3490.0
2022-09-28 11:10:00,128.16,128.67,128.16,128.44,8986.0,127.5732,128.0809,127.5732,127.8519,8986.0
2022-09-28 11:15:00,128.5,128.78,128.5,128.76,10330.0,127.9117,128.1904,127.9117,128.1705,10330.0
2022-09-28 11:20:00,128.81,129.06,128.8,128.92,8286.0,128.2203,128.4691,128.2103,128.3298,8286.0
2022-09-28 11:25:00,128.97,129.26,128.81,128.81,5018.0,128.3795,128.6682,128.2203,128.2203,5018.0
2022-09-28 11:30:00,128.84,128.95,128.72,128.95,6947.0,128.2501,128.3596,128.1307,128.3596,6947.0
2022-09-28 11:35:00,128.95,129.04,128.74,128.75,3940.0,128.3596,128.4492,128.1506,128.1605,3940.0
2022-09-28 11:40:00,128.84,129.01,128.8,128.9,3237.0,128.2501,128.4193,128.2103,128.3098,3237.0
2022-09-28 11:45:00,128.95,129.27,128.85,129.15,4856.0,128.3596,128.6781,128.2601,128.5587,4856.0
2022-09-28 11:50:00,129.16,129.46,129.16,129.35,4154.0,128.5687,128.8673,128.5687,128.7578,4154.0
2022-09-28 11:55:00,129.41,129.51,129.3,129.44,3572.0,128.8175,128.917,128.708,128.8474,3572.0
2022-09-28 12:00:00,129.47,129.62,129.43,129.62,10830.0,128.8772,129.0265,128.8374,129.0265,10830.0
2022-09-28 12:05:00,129.58,129.77,129.51,129.74,2729.0,128.9867,129.1759,128.917,129.146,2729.0
2022-09-28 12:10:00,129.82,130.31,129.8,130.12,10068.0,129.2256,129.7134,129.2057,129.5243,10068.0
2022-09-28 12:15:00,130.06,130.3,129.98,130.04,4867.0,129.4645,129.7034,129.3849,129.4446,4867.0
2022-09-28 12:20:00,130.0,130.14,129.74,129.74,3846.0,129.4048,129.5442,129.146,129.146,3846.0
2022-09-28 12:25:00,129.67,130.0,129.67,129.95,7441.0,129.0763,129.4048,129.0763,129.355,7441.0
2022-09-28 12:30:00,129.94,130.06,129.85,130.06,9647.0,129.3451,129.4645,129.2555,129.4645,9647.0
2022-09-28 12:35:00,129.99,130.04,129.91,129.99,7713.0,129.3949,129.4446,129.3152,129.3949,7713.0
2022-09-28 12:40:00,129.98,130.24,129.98,130.24,4428.0,129.3849,129.6437,129.3849,129.6437,4428.0
2022-09-28 12:45:00,130.28,130.29,130.11,130.16,3154.0,129.6835,129.6935,129.5143,129.5641,3154.0
2022-09-28 12:50:00,130.08,130.13,129.95,130.03,5729.0,129.4844,129.5342,129.355,129.4347,5729.0
2022-09-28 12:55:00,130.07,130.16,129.99,130.15,3814.0,129.4745,129.5641,129.3949,129.5541,3814.0
2022-09-28 13:00:00,130.15,130.21,129.98,130.16,6273.0,129.5541,129.6138,129.3849,129.5641,6273.0
2022-09-28 13:05:00,130.3,130.46,130.17,130.41,3999.0,129.7034,129.8627,129.574,129.8129,3999.0
2022-09-28 13:10:00,130.51,130.51,130.17,130.25,3205.0,129.9125,129.9125,129.574,129.6537,3205.0
2022-09-28 13:15:00,130.25,130.75,130.18,130.68,26950.0,129.6537,130.1514,129.584,130.0817,26950.0
2022-09-28 13:20:00,130.6,130.6,130.28,130.4,5255.0,130.0021,130.0021,129.6835,129.803,5255.0
2022-09-28 13:25:00,130.4,130.45,130.29,130.41,8991.0,129.803,129.8527,129.6935,129.8129,8991.0
2022-09-28 13:30:00,130.41,130.53,130.25,130.53,14399.0,129.8129,129.9324,129.6537,129.9324,14399.0
2022-09-28 13:35:00,130.5,130.53,130.27,130.27,7252.0,129.9025,129.9324,129.6736,129.6736,7252.0
2022-09-28 13:40:00,130.26,130.39,130.22,130.26,3380.0,129.6636,129.793,129.6238,129.6636,3380.0
2022-09-28 13:45:00,130.2,130.22,129.89,129.99,4298.0,129.6039,129.6238,129.2953,129.3949,4298.0
2022-09-28 13:50:00,129.97,130.0,129.85,129.92,3301.0,129.3749,129.4048,129.2555,129.3252,3301.0
2022-09-28 13:55:00,129.97,130.11,129.96,130.11,2089.0,129.3749,129.5143,129.365,129.5143,2089.0
2022-09-28 14:00:00,130.12,130.12,129.85,129.85,3390.0,129.5243,129.5243,129.2555,129.2555,3390.0
2022-09-28 14:05:00,129.88,130.13,129.79,130.09,2625.0,129.2854,129.5342,129.1958,129.4944,2625.0
2022-09-28 14:10:00,130.11,130.11,130.05,130.06,3661.0,129.5143,129.5143,129.4546,129.4645,3661.0
2022-09-28 14:15:00,130.06,130.17,130.04,130.12,4064.0,129.4645,129.574,129.4446,129.5243,4064.0
2022-09-28 14:20:00,130.07,130.07,129.97,130.02,4140.0,129.4745,129.4745,129.3749,129.4247,4140.0
2022-09-28 14:25:00,130.02,130.2,130.0,130.17,5889.0,129.4247,129.6039,129.4048,129.574,5889.0
2022-09-28 14:30:00,130.18,130.39,130.14,130.37,7437.0,129.584,129.793,129.5442,129.7731,7437.0
2022-09-28 14:35:00,130.37,130.47,130.32,130.39,6659.0,129.7731,129.8727,129.7233,129.793,6659.0
2022-09-28 14:40:00,130.39,130.39,130.02,130.12,6130.0,129.793,129.793,129.4247,129.5243,6130.0
2022-09-28 14:45:00,130.16,130.16,129.9,130.03,3722.0,129.5641,129.5641,129.3053,129.4347,3722.0
2022-09-28 14:50:00,130.03,130.17,130.03,130.13,3857.0,129.4347,129.574,129.4347,129.5342,3857.0
2022-09-28 14:55:00,130.08,130.15,129.97,130.0,4481.0,129.4844,129.5541,129.3749,129.4048,4481.0
2022-09-28 15:00:00,129.96,130.15,129.96,130.15,1350.0,129.365,129.5541,129.365,129.5541,1350.0
2022-09-28 15:05:00,130.1,130.4,130.09,130.33,7499.0,129.5043,129.803,129.4944,129.7333,7499.0
2022-09-28 15:10:00,130.35,130.66,130.35,130.59,4837.0,129.7532,130.0618,129.7532,129.9921,4837.0
2022-09-28 15:15:00,130.61,130.66,130.36,130.36,6044.0,130.012,130.0618,129.7632,129.7632,6044.0
2022-09-28 15:20:00,130.32,130.52,130.32,130.44,1925.0,129.7233,129.9224,129.7233,129.8428,1925.0
2022-09-28 15:25:00,130.49,130.66,130.49,130.62,4301.0,129.8926,130.0618,129.8926,130.022,4301.0
2022-09-28 15:30:00,130.7,130.91,130.7,130.91,5835.0,130.1016,130.3106,130.1016,130.3106,5835.0
2022-09-28 15:35:00,130.88,131.03,130.85,130.91,4602.0,130.2808,130.4301,130.2509,130.3106,4602.0
2022-09-28 15:40:00,130.87,131.07,130.85,130.96,10776.0,130.2708,130.4699,130.2509,130.3604,10776.0
2022-09-28 15:45:00,130.99,131.02,130.79,130.79,15713.0,130.3903,130.4201,130.1912,130.1912,15713.0
2022-09-28 15:50:00,130.79,130.79,130.44,130.51,28130.0,130.1912,130.1912,129.8428,129.9125,28130.0
2022-09-28 15:55:00,130.5,130.68,130.16,130.21,63839.0,129.9025,130.0817,129.5641,129.6138,63839.0
2022-09-29 09:30:00,129.0,129.0,127.62,127.62,11275.0,128.4094,128.4094,127.0357,127.0357,11275.0
2022-09-29 09:35:00,127.52,127.52,126.57,126.91,4719.0,126.9362,126.9362,125.9905,126.329,4719.0
2022-09-29 09:40:00,126.66,126.66,125.8,125.8,3571.0,126.0801,126.0801,125.224,125.224,3571.0
2022-09-29 09:45:00,125.98,126.66,125.97,126.65,14935.0,125.4032,126.0801,125.3933,126.0701,14935.0
2022-09-29 09:50:00,126.43,126.56,126.01,126.11,4731.0,125.8512,125.9806,125.4331,125.5326,4731.0
2022-09-29 09:55:00,126.34,126.99,126.31,126.74,13570.0,125.7616,126.4086,125.7317,126.1597,13570.0
2022-09-29 10:00:00,126.57,126.82,125.87,125.97,6600.0,125.9905,126.2394,125.2937,125.3933,6600.0
2022-09-29 10:05:00,126.1,126.43,125.89,125.89,7854.0,125.5227,125.8512,125.3136,125.3136,7854.0
2022-09-29 10:10:00,125.94,126.1,125.21,125.21,7206.0,125.3634,125.5227,124.6367,124.6367,7206.0
2022-09-29 10:15:00,125.45,125.61,125.15,125.61,4201.0,124.8756,125.0349,124.577,125.0349,4201.0
2022-09-29 10:20:00,125.7,125.96,125.61,125.63,2823.0,125.1245,125.3833,125.0349,125.0548,2823.0
2022-09-29 10:25:00,125.72,125.85,125.23,125.43,9839.0,125.1444,125.2738,124.6566,124.8557,9839.0
2022-09-29 10:30:00,125.35,125.42,124.91,125.16,3873.0,124.7761,124.8458,124.3381,124.587,3873.0
2022-09-29 10:35:00,125.13,125.64,125.13,125.57,4658.0,124.5571,125.0648,124.5571,124.9951,4658.0
2022-09-29 10:40:00,125.82,126.0,125.65,125.89,1500.0,125.2439,125.4231,125.0747,125.3136,1500.0
2022-09-29 10:45:00,125.68,126.23,125.61,125.87,23933.0,125.1046,125.6521,125.0349,125.2937,23933.0
2022-09-29 10:50:00,125.93,126.28,125.87,126.28,5879.0,125.3534,125.7018,125.2937,125.7018,5879.0
2022-09-29 10:55:00,126.13,126.28,126.0,126.16,2700.0,125.5525,125.7018,125.4231,125.5824,2700.0
2022-09-29 11:00:00,126.09,126.44,126.09,126.16,3800.0,125.5127,125.8611,125.5127,125.5824,3800.0
2022-09-29 11:05:00,126.05,126.77,125.97,126.69,5609.0,125.4729,126.1896,125.3933,126.11,5609.0
2022-09-29 11:10:00,126.68,126.9,126.42,126.6,6628.0,126.1,126.319,125.8412,126.0204,6628.0
2022-09-29 11:15:00,126.64,127.22,126.55,127.2,14344.0,126.0602,126.6375,125.9706,126.6176,14344.0
2022-09-29 11:20:00,127.19,127.23,126.68,126.93,9656.0,126.6077,126.6475,126.1,126.3489,9656.0
2022-09-29 11:25:00,127.02,127.12,126.87,127.12,4211.0,126.4384,126.538,126.2891,126.538,4211.0
2022-09-29 11:30:00,127.03,127.14,126.86,126.99,4003.0,126.4484,126.5579,126.2792,126.4086,4003.0
2022-09-29 11:35:00,126.94,127.09,126.87,127.09,2919.0,126.3588,126.5081,126.2891,126.5081,2919.0
2022-09-29 11:40:00,127.01,127.23,126.91,127.14,4629.0,126.4285,126.6475,126.329,126.5579,4629.0
2022-09-29 11:45:00,127.19,127.34,126.95,127.07,3345.0,126.6077,126.757,126.3688,126.4882,3345.0
2022-09-29 11:50:00,127.05,127.43,127.05,127.42,1919.0,126.4683,126.8466,126.4683,126.8366,1919.0
2022-09-29 11:55:00,127.4,127.48,127.32,127.45,3000.0,126.8167,126.8963,126.7371,126.8665,3000.0
2022-09-29 12:00:00,127.4,127.54,127.36,127.52,4050.0,126.8167,126.9561,126.7769,126.9362,4050.0
2022-09-29 12:05:00,127.48,127.62,127.34,127.45,2394.0,126.8963,127.0357,126.757,126.8665,2394.0
2022-09-29 12:10:00,127.31,127.43,127.24,127.35,2203.0,126.7271,126.8466,126.6574,126.7669,2203.0
2022-09-29 12:15:00,127.38,127.42,126.99,127.01,5521.0,126.7968,126.8366,126.4086,126.4285,5521.0
2022-09-29 12:20:00,127.01,127.1,126.92,126.98,4953.0,126.4285,126.5181,126.3389,126.3986,4953.0
2022-09-29 12:25:00,127.14,127.33,127.08,127.33,2661.0,126.5579,126.747,126.4982,126.747,2661.0
2022-09-29 12:30:00,127.41,127.42,127.09,127.19,2123.0,126.8267,126.8366,126.5081,126.6077,2123.0
2022-09-29 12:35:00,127.45,127.48,127.29,127.48,6327.0,126.8665,126.8963,126.7072,126.8963,6327.0
2022-09-29 12:40:00,127.53,127.59,127.23,127.47,2351.0,126.9461,127.0058,126.6475,126.8864,2351.0
2022-09-29 12:45:00,127.49,127.51,127.29,127.29,1600.0,126.9063,126.9262,126.7072,126.7072,1600.0
2022-09-29 12:50:00,127.22,127.3,127.22,127.25,1630.0,126.6375,126.7172,126.6375,126.6674,1630.0
2022-09-29 12:55:00,127.27,127.27,126.99,127.02,1304.0,126.6873,126.6873,126.4086,126.4384,1304.0
2022-09-29 13:00:00,126.96,127.18,126.89,127.15,4490.0,126.3787,126.5977,126.309,126.5679,4490.0
2022-09-29 13:05:00,127.09,127.09,126.93,126.95,5724.0,126.5081,126.5081,126.3489,126.3688,5724.0
2022-09-29 13:10:00,126.95,127.34,126.94,127.3,3735.0,126.3688,126.757,126.3588,126.7172,3735.0
2022-09-29 13:15:00,127.27,127.27,127.03,127.03,4407.0,126.6873,126.6873,126.4484,126.4484,4407.0
2022-09-29 13:20:00,127.0,127.04,126.88,126.96,5534.0,126.4185,126.4584,126.2991,126.3787,5534.0
2022-09-29 13:25:00,126.98,127.26,126.98,127.26,4014.0,126.3986,126.6774,126.3986,126.6774,4014.0
2022-09-29 13:30:00,127.21,127.21,127.03,127.08,4589.0,126.6276,126.6276,126.4484,126.4982,4589.0
2022-09-29 13:35:00,127.13,127.13,126.96,127.05,2223.0,126.5479,126.5479,126.3787,126.4683,2223.0
2022-09-29 13:40:00,127.04,127.12,126.99,127.1,6117.0,126.4584,126.538,126.4086,126.5181,6117.0
2022-09-29 13:45:00,127.08,127.12,126.98,127.11,7872.0,126.4982,126.538,126.3986,126.528,7872.0
2022-09-29 13:50:00,127.12,127.12,126.78,127.01,9296.0,126.538,126.538,126.1995,126.4285,9296.0
2022-09-29 13:55:00,126.95,126.98,126.58,126.73,26691.0,126.3688,126.3986,126.0005,126.1498,26691.0
2022-09-29 14:00:00,126.68,126.73,126.55,126.73,4946.0,126.1,126.1498,125.9706,126.1498,4946.0
2022-09-29 14:05:00,126.74,126.92,126.74,126.83,4116.0,126.1597,126.3389,126.1597,126.2493,4116.0
2022-09-29 14:10:00,126.84,126.95,126.79,126.95,1344.0,126.2593,126.3688,126.2095,126.3688,1344.0
2022-09-29 14:15:00,126.84,126.86,126.7,126.73,5258.0,126.2593,126.2792,126.1199,126.1498,5258.0
2022-09-29 14:20:00,126.7,126.9,126.7,126.82,3205.0,126.1199,126.319,126.1199,126.2394,3205.0
2022-09-29 14:25:00,126.78,127.22,126.77,127.02,4550.0,126.1995,126.6375,126.1896,126.4384,4550.0
2022-09-29 14:30:00,126.97,126.97,126.78,126.89,3404.0,126.3887,126.3887,126.1995,126.309,3404.0
2022-09-29 14:35:00,126.87,127.34,126.87,127.24,3840.0,126.2891,126.757,126.2891,126.6574,3840.0
2022-09-29 14:40:00,127.19,127.23,127.09,127.11,2500.0,126.6077,126.6475,126.5081,126.528,2500.0
2022-09-29 14:45:00,127.07,127.15,126.97,126.98,3337.0,126.4882,126.5679,126.3887,126.3986,3337.0
2022-09-29 14:50:00,127.01,127.01,126.6,126.73,4424.0,126.4285,126.4285,126.0204,126.1498,4424.0
2022-09-29 14:55:00,126.69,126.89,126.68,126.75,4538.0,126.11,126.309,126.1,126.1697,4538.0
2022-09-29 15:00:00,126.7,127.18,126.7,127.0,8713.0,126.1199,126.5977,126.1199,126.4185,8713.0
2022-09-29 15:05:00,127.03,127.17,126.83,126.88,3267.0,126.4484,126.5878,126.2493,126.2991,3267.0
2022-09-29 15:10:00,126.86,127.34,126.81,127.32,3979.0,126.2792,126.757,126.2294,126.7371,3979.0
2022-09-29 15:15:00,127.31,127.47,127.15,127.47,7792.0,126.7271,126.8864,126.5679,126.8864,7792.0
2022-09-29 15:20:00,127.4,127.46,127.28,127.42,5770.0,126.8167,126.8764,126.6973,126.8366,5770.0
2022-09-29 15:25:00,127.43,127.43,127.18,127.25,7150.0,126.8466,126.8466,126.5977,126.6674,7150.0
2022-09-29 15:30:00,127.24,127.63,127.2,127.63,7363.0,126.6574,127.0457,126.6176,127.0457,7363.0
2022-09-29 15:35:00,127.57,127.85,127.38,127.63,9838.0,126.9859,127.2646,126.7968,127.0457,9838.0
2022-09-29 15:40:00,127.61,127.98,127.61,127.9,12187.0,127.0257,127.3941,127.0257,127.3144,12187.0
2022-09-29 15:45:00,127.82,127.93,127.69,127.69,13818.0,127.2348,127.3443,127.1054,127.1054,13818.0
2022-09-29 15:50:00,127.7,127.92,127.65,127.78,25180.0,127.1153,127.3343,127.0656,127.195,25180.0
2022-09-29 15:55:00,127.76,128.1,127.7,127.98,37274.0,127.1751,127.5135,127.1153,127.3941,37274.0
2022-09-30 09:30:00,128.37,128.79,127.87,127.9,8631.0,127.8525,128.2708,127.3545,127.3844,8631.0
2022-09-30 09:35:00,127.66,127.67,126.49,127.09,1605.0,127.1453,127.1553,125.9801,126.5776,1605.0
2022-09-30 09:40:00,126.97,127.91,126.5,127.48,5864.0,126.4581,127.3943,125.99,126.9661,5864.0
2022-09-30 09:45:00,127.3,127.49,127.04,127.12,1105.0,126.7868,126.976,126.5278,126.6075,1105.0
2022-09-30 09:50:00,127.34,128.5,127.21,128.5,3028.0,126.8266,127.982,126.6972,127.982,3028.0
2022-09-30 09:55:00,128.36,128.78,128.05,128.06,3076.0,127.8425,128.2608,127.5338,127.5437,3076.0
2022-09-30 10:00:00,127.98,128.54,127.83,128.48,3860.0,127.4641,128.0218,127.3147,127.962,3860.0
2022-09-30 10:05:00,128.39,128.54,128.09,128.39,4231.0,127.8724,128.0218,127.5736,127.8724,4231.0
2022-09-30 10:10:00,128.21,128.76,127.97,128.61,13328.0,127.6931,128.2409,127.4541,128.0915,13328.0
2022-09-30 10:15:00,128.74,129.06,128.21,128.78,3817.0,128.221,128.5397,127.6931,128.2608,3817.0
2022-09-30 10:20:00,128.63,129.18,128.48,129.1,7085.0,128.1114,128.6592,127.962,128.5795,7085.0
2022-09-30 10:25:00,129.03,129.35,128.78,129.25,11490.0,128.5098,128.8285,128.2608,128.7289,11490.0
2022-09-30 10:30:00,129.2,129.55,129.09,129.43,4691.0,128.6791,129.0277,128.5696,128.9082,4691.0
2022-09-30 10:35:00,129.41,129.78,129.41,129.57,6344.0,128.8883,129.2568,128.8883,129.0476,6344.0
2022-09-30 10:40:00,129.55,129.68,129.4,129.66,4502.0,129.0277,129.1572,128.8783,129.1373,4502.0
2022-09-30 10:45:00,129.75,129.75,129.15,129.28,19338.0,129.2269,129.2269,128.6293,128.7588,19338.0
2022-09-30 10:50:00,129.42,129.42,129.13,129.38,2572.0,128.8983,128.8983,128.6094,128.8584,2572.0
2022-09-30 10:55:00,129.27,129.32,129.06,129.13,5626.0,128.7489,128.7987,128.5397,128.6094,5626.0
2022-09-30 11:00:00,129.21,129.38,129.0,129.37,5032.0,128.6891,128.8584,128.4799,128.8485,5032.0
2022-09-30 11:05:00,129.36,129.98,129.35,129.98,4407.0,128.8385,129.456,128.8285,129.456,4407.0
2022-09-30 11:10:00,129.93,129.95,129.66,129.8,3702.0,129.4062,129.4261,129.1373,129.2767,3702.0
2022-09-30 11:15:00,129.77,129.78,129.56,129.72,2108.0,129.2468,129.2568,129.0377,129.197,2108.0
2022-09-30 11:20:00,129.78,129.82,129.59,129.69,3186.0,129.2568,129.2966,129.0676,129.1672,3186.0
2022-09-30 11:25:00,129.83,130.09,129.83,130.09,1822.0,129.3066,129.5655,129.3066,129.5655,1822.0
2022-09-30 11:30:00,129.97,130.13,129.97,129.99,1453.0,129.446,129.6054,129.446,129.466,1453.0
2022-09-30 11:35:00,129.95,129.97,129.77,129.97,2208.0,129.4261,129.446,129.2468,129.446,2208.0
2022-09-30 11:40:00,129.9,129.9,129.44,129.63,2084.0,129.3763,129.3763,128.9182,129.1074,2084.0
2022-09-30 11:45:00,129.52,129.74,129.52,129.6,1600.0,128.9978,129.217,128.9978,129.0775,1600.0
2022-09-30 11:50:00,129.59,129.69,129.54,129.6,2180.0,129.0676,129.1672,129.0178,129.0775,2180.0
2022-09-30 11:55:00,129.55,129.59,129.43,129.56,3884.0,129.0277,129.0676,128.9082,129.0377,3884.0
2022-09-30 12:00:00,129.48,129.49,129.12,129.31,3065.0,128.958,128.968,128.5995,128.7887,3065.0
2022-09-30 12:05:00,129.33,129.38,129.1,129.11,1391.0,128.8086,128.8584,128.5795,128.5895,1391.0
2022-09-30 12:10:00,129.14,129.2,129.12,129.12,1767.0,128.6194,128.6791,128.5995,128.5995,1767.0
2022-09-30 12:15:00,129.24,129.31,129.12,129.12,1942.0,128.719,128.7887,128.5995,128.5995,1942.0
2022-09-30 12:20:00,129.05,129.1,128.83,129.04,4640.0,128.5297,128.5795,128.3106,128.5198,4640.0
2022-09-30 12:25:00,129.0,129.1,128.97,129.06,1721.0,128.4799,128.5795,128.4501,128.5397,1721.0
2022-09-30 12:30:00,129.08,129.18,129.08,129.18,1402.0,128.5596,128.6592,128.5596,128.6592,1402.0
2022-09-30 12:35:00,129.3,129.51,129.27,129.51,1262.0,128.7787,128.9879,128.7489,128.9879,1262.0
2022-09-30 12:40:00,129.5,129.6,129.5,129.6,2800.0,128.9779,129.0775,128.9779,129.0775,2800.0
2022-09-30 12:45:00,129.58,129.7,129.57,129.64,570.0,129.0576,129.1771,129.0476,129.1174,570.0
2022-09-30 12:50:00,129.73,129.75,129.52,129.53,1975.0,129.207,129.2269,128.9978,129.0078,1975.0
2022-09-30 12:55:00,129.56,129.6,129.4,129.4,3373.0,129.0377,129.0775,128.8783,128.8783,3373.0
2022-09-30 13:00:00,129.38,129.45,129.29,129.44,3984.0,128.8584,128.9281,128.7688,128.9182,3984.0
2022-09-30 13:05:00,129.44,129.54,129.34,129.43,4707.0,128.9182,129.0178,128.8186,128.9082,4707.0
2022-09-30 13:10:00,129.54,129.61,129.37,129.37,3427.0,129.0178,129.0875,128.8485,128.8485,3427.0
2022-09-30 13:15:00,129.37,129.44,129.2,129.21,8968.0,128.8485,128.9182,128.6791,128.6891,8968.0
2022-09-30 13:20:00,129.17,129.28,129.13,129.13,5100.0,128.6493,128.7588,128.6094,128.6094,5100.0
2022-09-30 13:25:00,129.12,129.14,128.9,128.95,4882.0,128.5995,128.6194,128.3803,128.4301,4882.0
2022-09-30 13:30:00,128.91,129.03,128.86,128.86,4504.0,128.3903,128.5098,128.3405,128.3405,4504.0
2022-09-30 13:35:00,128.84,128.84,128.58,128.64,1872.0,128.3206,128.3206,128.0616,128.1214,1872.0
2022-09-30 13:40:00,128.65,128.69,128.42,128.43,5603.0,128.1314,128.1712,127.9023,127.9122,5603.0
2022-09-30 13:45:00,128.41,128.42,128.19,128.19,3200.0,127.8923,127.9023,127.6732,127.6732,3200.0
2022-09-30 13:50:00,128.16,128.28,128.03,128.05,2627.0,127.6433,127.7628,127.5139,127.5338,2627.0
2022-09-30 13:55:00,128.1,128.16,127.94,127.99,6900.0,127.5836,127.6433,127.4242,127.474,6900.0
2022-09-30 14:00:00,127.92,128.52,127.92,128.37,7018.0,127.4043,128.0019,127.4043,127.8525,7018.0
2022-09-30 14:05:00,128.36,128.36,128.19,128.24,2159.0,127.8425,127.8425,127.6732,127.723,2159.0
2022-09-30 14:10:00,128.28,128.37,128.24,128.28,2215.0,127.7628,127.8525,127.723,127.7628,2215.0
2022-09-30 14:15:00,128.3,128.42,128.07,128.07,3666.0,127.7828,127.9023,127.5537,127.5537,3666.0
2022-09-30 14:20:00,128.11,128.19,127.96,128.18,3146.0,127.5935,127.6732,127.4441,127.6632,3146.0
2022-09-30 14:25:00,128.15,128.17,127.85,128.0,3631.0,127.6334,127.6533,127.3346,127.484,3631.0
2022-09-30 14:30:00,128.06,128.15,127.99,128.11,4315.0,127.5437,127.6334,127.474,127.5935,4315.0
2022-09-30 14:35:00,128.09,128.22,128.02,128.11,3636.0,127.5736,127.7031,127.5039,127.5935,3636.0
2022-09-30 14:40:00,128.21,128.21,127.89,127.94,2040.0,127.6931,127.6931,127.3744,127.4242,2040.0
2022-09-30 14:45:00,127.99,128.02,127.68,128.02,3298.0,127.474,127.5039,127.1653,127.5039,3298.0
2022-09-30 14:50:00,127.94,128.18,127.94,128.1,2900.0,127.4242,127.6632,127.4242,127.5836,2900.0
2022-09-30 14:55:00,128.05,128.08,127.89,127.92,3956.0,127.5338,127.5637,127.3744,127.4043,3956.0
2022-09-30 15:00:00,127.87,128.41,127.71,128.05,36861.0,127.3545,127.8923,127.1951,127.5338,36861.0
2022-09-30 15:05:00,128.05,128.36,128.01,128.02,3833.0,127.5338,127.8425,127.4939,127.5039,3833.0
2022-09-30 15:10:00,128.02,128.14,127.78,127.9,6626.0,127.5039,127.6234,127.2649,127.3844,6626.0
2022-09-30 15:15:00,127.88,128.17,127.81,128.17,8225.0,127.3645,127.6533,127.2947,127.6533,8225.0
2022-09-30 15:20:00,128.09,128.13,127.84,128.04,4605.0,127.5736,127.6135,127.3246,127.5238,4605.0
2022-09-30 15:25:00,127.97,128.06,127.63,128.03,4354.0,127.4541,127.5437,127.1155,127.5139,4354.0
2022-09-30 15:30:00,128.05,128.33,127.98,128.06,10299.0,127.5338,127.8126,127.4641,127.5437,10299.0
2022-09-30 15:35:00,128.06,128.06,127.65,127.76,9048.0,127.5437,127.5437,127.1354,127.2449,9048.0
2022-09-30 15:40:00,127.76,128.18,127.76,128.03,8672.0,127.2449,127.6632,127.2449,127.5139,8672.0
2022-09-30 15:45:00,128.11,128.4,127.9,128.25,12972.0,127.5935,127.8824,127.3844,127.733,12972.0
2022-09-30 15:50:00,128.23,128.28,127.82,127.9,28054.0,127.713,127.7628,127.3047,127.3844,28054.0
2022-09-30 15:55:00,127.91,128.01,127.33,127.55,81241.0,127.3943,127.4939,126.8167,127.0358,81241.0
2022-10-03 09:30:00,129.39,129.8,128.66,129.19,11171.0,128.8684,129.2767,128.1413,128.6692,11171.0
2022-10-03 09:35:00,128.88,129.45,128.5,128.67,3665.0,128.3604,128.9281,127.982,128.1513,3665.0
2022-10-03 09:40:00,128.3,129.7,128.0,129.7,9544.0,127.7828,129.1771,127.484,129.1771,9544.0
2022-10-03 09:45:00,129.61,130.48,129.6,130.39,3917.0,129.0875,129.954,129.0775,129.8643,3917.0
2022-10-03 09:50:00,130.25,130.32,129.88,130.16,3237.0,129.7249,129.7946,129.3564,129.6353,3237.0
2022-10-03 09:55:00,130.25,130.26,129.65,130.02,3500.0,129.7249,129.7349,129.1273,129.4958,3500.0
2022-10-03 10:00:00,129.87,131.05,129.83,130.59,5518.0,129.3464,130.5217,129.3066,130.0635,5518.0
2022-10-03 10:05:00,130.72,131.2,130.72,130.94,4718.0,130.193,130.6711,130.193,130.4121,4718.0
2022-10-03 10:10:00,130.95,131.45,130.95,131.31,5863.0,130.4221,130.9201,130.4221,130.7806,5863.0
2022-10-03 10:15:00,131.22,131.29,130.83,130.98,3745.0,130.691,130.7607,130.3026,130.452,3745.0
2022-10-03 10:20:00,131.28,131.43,131.08,131.41,4671.0,130.7508,130.9001,130.5516,130.8802,4671.0
2022-10-03 10:25:00,131.35,131.48,131.06,131.08,15360.0,130.8205,130.9499,130.5316,130.5516,15360.0
2022-10-03 10:30:00,131.27,131.32,130.76,130.85,4316.0,130.7408,130.7906,130.2328,130.3225,4316.0
2022-10-03 10:35:00,130.86,131.16,130.62,130.89,6585.0,130.3324,130.6312,130.0934,130.3623,6585.0
2022-10-03 10:40:00,130.84,131.2,130.77,131.09,9510.0,130.3125,130.6711,130.2428,130.5615,9510.0
2022-10-03 10:45:00,131.22,131.47,131.07,131.2,2646.0,130.691,130.94,130.5416,130.6711,2646.0
2022-10-03 10:50:00,131.17,131.65,131.0,131.65,4537.0,130.6412,131.1193,130.4719,131.1193,4537.0
2022-10-03 10:55:00,131.53,131.77,131.4,131.69,2904.0,130.9997,131.2388,130.8703,131.1591,2904.0
2022-10-03 11:00:00,131.8,132.05,131.69,131.69,5592.0,131.2687,131.5176,131.1591,131.1591,5592.0
2022-10-03 11:05:00,131.85,131.98,131.7,131.78,2800.0,131.3185,131.4479,131.1691,131.2487,2800.0
2022-10-03 11:10:00,131.93,132.17,131.93,132.05,1700.0,131.3981,131.6372,131.3981,131.5176,1700.0
2022-10-03 11:15:00,132.17,132.29,131.72,131.73,3258.0,131.6372,131.7567,131.189,131.1989,3258.0
2022-10-03 11:20:00,131.84,131.84,131.61,131.63,3446.0,131.3085,131.3085,131.0794,131.0993,3446.0
2022-10-03 11:25:00,131.75,131.85,131.53,131.58,2522.0,131.2189,131.3185,130.9997,131.0495,2522.0
2022-10-03 11:30:00,131.54,131.72,131.53,131.68,818.0,131.0097,131.189,130.9997,131.1491,818.0
2022-10-03 11:35:00,131.55,131.61,131.35,131.57,2712.0,131.0197,131.0794,130.8205,131.0396,2712.0
2022-10-03 11:40:00,131.56,131.56,131.38,131.48,2671.0,131.0296,131.0296,130.8503,130.9499,2671.0
2022-10-03 11:45:00,131.47,131.56,131.32,131.32,4930.0,130.94,131.0296,130.7906,130.7906,4930.0
2022-10-03 11:50:00,131.31,131.36,131.04,131.1,2793.0,130.7806,130.8304,130.5117,130.5715,2793.0
2022-10-03 11:55:00,131.0,131.33,130.94,131.24,5858.0,130.4719,130.8006,130.4121,130.7109,5858.0
2022-10-03 12:00:00,131.34,131.49,131.24,131.24,1900.0,130.8105,130.9599,130.7109,130.7109,1900.0
2022-10-03 12:05:00,131.25,131.38,131.17,131.32,2200.0,130.7209,130.8503,130.6412,130.7906,2200.0
2022-10-03 12:10:00,131.29,131.29,131.01,131.01,1130.0,130.7607,130.7607,130.4818,130.4818,1130.0
2022-10-03 12:15:00,130.93,131.03,130.52,130.68,4571.0,130.4022,130.5018,129.9938,130.1532,4571.0
2022-10-03 12:20:00,130.57,131.02,130.49,131.0,3050.0,130.0436,130.4918,129.9639,130.4719,3050.0
2022-10-03 12:25:00,130.96,131.02,130.67,130.74,5675.0,130.432,130.4918,130.1432,130.2129,5675.0
2022-10-03 12:30:00,130.76,131.03,130.66,131.03,2500.0,130.2328,130.5018,130.1333,130.5018,2500.0
2022-10-03 12:35:00,130.98,131.04,130.78,131.04,3002.0,130.452,130.5117,130.2528,130.5117,3002.0
2022-10-03 12:40:00,131.02,131.04,130.79,130.89,1790.0,130.4918,130.5117,130.2627,130.3623,1790.0
2022-10-03 12:45:00,130.93,130.93,130.73,130.73,2027.0,130.4022,130.4022,130.203,130.203,2027.0
2022-10-03 12:50:00,130.75,130.97,130.65,130.68,24323.0,130.2229,130.442,130.1233,130.1532,24323.0
2022-10-03 12:55:00,130.62,130.9,130.62,130.89,1201.0,130.0934,130.3723,130.0934,130.3623,1201.0
2022-10-03 13:00:00,130.9,131.02,130.85,130.9,2748.0,130.3723,130.4918,130.3225,130.3723,2748.0
2022-10-03 13:05:00,130.89,131.13,130.89,131.1,2200.0,130.3623,130.6014,130.3623,130.5715,2200.0
2022-10-03 13:10:00,131.05,131.07,130.96,130.96,1200.0,130.5217,130.5416,130.432,130.432,1200.0
2022-10-03 13:15:00,130.78,130.89,130.72,130.72,2351.0,130.2528,130.3623,130.193,130.193,2351.0
2022-10-03 13:20:00,130.72,131.07,130.68,130.94,6530.0,130.193,130.5416,130.1532,130.4121,6530.0
2022-10-03 13:25:00,130.88,130.97,130.84,130.85,2817.0,130.3524,130.442,130.3125,130.3225,2817.0
2022-10-03 13:30:00,130.86,131.29,130.86,131.29,4620.0,130.3324,130.7607,130.3324,130.7607,4620.0
2022-10-03 13:35:00,131.29,131.29,130.99,131.0,2741.0,130.7607,130.7607,130.4619,130.4719,2741.0
2022-10-03 13:40:00,130.99,131.05,130.94,130.99,4200.0,130.4619,130.5217,130.4121,130.4619,4200.0
2022-10-03 13:45:00,131.0,131.07,130.78,130.82,9443.0,130.4719,130.5416,130.2528,130.2926,9443.0
2022-10-03 13:50:00,130.78,130.89,130.74,130.78,1474.0,130.2528,130.3623,130.2129,130.2528,1474.0
2022-10-03 13:55:00,130.77,130.89,130.71,130.87,3422.0,130.2428,130.3623,130.1831,130.3424,3422.0
2022-10-03 14:00:00,130.8,130.89,130.65,130.7,6590.0,130.2727,130.3623,130.1233,130.1731,6590.0
2022-10-03 14:05:00,130.72,130.85,130.62,130.62,3982.0,130.193,130.3225,130.0934,130.0934,3982.0
2022-10-03 14:10:00,130.69,131.04,130.69,130.94,1330.0,130.1631,130.5117,130.1631,130.4121,1330.0
2022-10-03 14:15:00,130.96,131.21,130.96,131.15,2814.0,130.432,130.681,130.432,130.6213,2814.0
2022-10-03 14:20:00,131.23,131.6,131.17,131.59,12867.0,130.701,131.0695,130.6412,131.0595,12867.0
2022-10-03 14:25:00,131.52,131.81,131.46,131.78,3576.0,130.9898,131.2786,130.93,131.2487,3576.0
2022-10-03 14:30:00,131.75,131.77,131.65,131.71,2682.0,131.2189,131.2388,131.1193,131.179,2682.0
2022-10-03 14:35:00,131.75,131.88,131.74,131.88,1025.0,131.2189,131.3483,131.2089,131.3483,1025.0
2022-10-03 14:40:00,131.81,131.95,131.81,131.87,2202.0,131.2786,131.4181,131.2786,131.3384,2202.0
2022-10-03 14:45:00,131.88,131.88,131.65,131.69,3135.0,131.3483,131.3483,131.1193,131.1591,3135.0
2022-10-03 14:50:00,131.76,131.86,131.76,131.82,3417.0,131.2288,131.3284,131.2288,131.2886,3417.0
2022-10-03 14:55:00,131.77,131.93,131.66,131.87,11428.0,131.2388,131.3981,131.1292,131.3384,11428.0
2022-10-03 15:00:00,131.9,131.93,131.85,131.91,1500.0,131.3683,131.3981,131.3185,131.3782,1500.0
2022-10-03 15:05:00,131.87,132.1,131.86,132.06,2140.0,131.3384,131.5674,131.3284,131.5276,2140.0
2022-10-03 15:10:00,132.06,132.06,131.9,131.91,6163.0,131.5276,131.5276,131.3683,131.3782,6163.0
2022-10-03 15:15:00,131.9,131.9,131.65,131.66,7235.0,131.3683,131.3683,131.1193,131.1292,7235.0
2022-10-03 15:20:00,131.63,131.72,131.61,131.72,4365.0,131.0993,131.189,131.0794,131.189,4365.0
2022-10-03 15:25:00,131.77,131.97,131.77,131.82,5592.0,131.2388,131.438,131.2388,131.2886,5592.0
2022-10-03 15:30:00,131.8,131.93,131.59,131.66,5341.0,131.2687,131.3981,131.0595,131.1292,5341.0
2022-10-03 15:35:00,131.63,131.66,131.51,131.51,5921.0,131.0993,131.1292,130.9798,130.9798,5921.0
2022-10-03 15:40:00,131.5,131.53,131.35,131.36,6081.0,130.9699,130.9997,130.8205,130.8304,6081.0
2022-10-03 15:45:00,131.32,131.52,131.27,131.38,7238.0,130.7906,130.9898,130.7408,130.8503,7238.0
2022-10-03 15:50:00,131.4,131.52,131.27,131.5,21880.0,130.8703,130.9898,130.7408,130.9699,21880.0
2022-10-03 15:55:00,131.58,131.6,131.17,131.29,63292.0,131.0495,131.0695,130.6412,130.7607,63292.0
2022-10-04 09:30:00,133.31,134.35,133.3,134.11,15226.0,132.7726,133.8084,132.7626,133.5693,15226.0
2022-10-04 09:35:00,134.35,135.0,134.1,135.0,7509.0,133.8084,134.4558,133.5594,134.4558,7509.0
2022-10-04 09:40:00,134.84,135.19,134.63,135.13,4175.0,134.2964,134.645,134.0872,134.5852,4175.0
2022-10-04 09:45:00,134.91,135.2,134.85,134.94,4074.0,134.3661,134.6549,134.3064,134.396,4074.0
2022-10-04 09:50:00,134.72,134.72,134.21,134.25,6734.0,134.1769,134.1769,133.6689,133.7088,6734.0
2022-10-04 09:55:00,134.24,134.76,134.1,134.57,4042.0,133.6988,134.2167,133.5594,134.0275,4042.0
2022-10-04 10:00:00,134.66,135.48,134.66,135.42,4415.0,134.1171,134.9338,134.1171,134.8741,4415.0
2022-10-04 10:05:00,135.41,135.92,135.31,135.85,16111.0,134.8641,135.372,134.7645,135.3023,16111.0
2022-10-04 10:10:00,135.74,136.21,135.69,136.14,7476.0,135.1928,135.6609,135.143,135.5912,7476.0
2022-10-04 10:15:00,136.12,136.46,136.05,136.05,9992.0,135.5712,135.9099,135.5015,135.5015,9992.0
2022-10-04 10:20:00,136.02,136.02,135.58,135.87,10138.0,135.4716,135.4716,135.0334,135.3222,10138.0
2022-10-04 10:25:00,135.81,135.89,135.51,135.51,3740.0,135.2625,135.3422,134.9637,134.9637,3740.0
2022-10-04 10:30:00,135.66,135.76,135.47,135.5,3686.0,135.1131,135.2127,134.9239,134.9537,3686.0
2022-10-04 10:35:00,135.35,135.37,135.05,135.06,2600.0,134.8043,134.8243,134.5056,134.5155,2600.0
2022-10-04 10:40:00,134.97,135.53,134.97,135.27,5227.0,134.4259,134.9836,134.4259,134.7247,5227.0
2022-10-04 10:45:00,135.0,135.36,134.95,135.28,2576.0,134.4558,134.8143,134.406,134.7346,2576.0
2022-10-04 10:50:00,135.12,135.21,134.91,135.21,2700.0,134.5753,134.6649,134.3661,134.6649,2700.0
2022-10-04 10:55:00,135.14,135.96,135.13,135.72,17128.0,134.5952,135.4119,134.5852,135.1729,17128.0
2022-10-04 11:00:00,135.81,135.99,135.66,135.66,5213.0,135.2625,135.4418,135.1131,135.1131,5213.0
2022-10-04 11:05:00,135.66,136.14,135.66,136.01,4121.0,135.1131,135.5912,135.1131,135.4617,4121.0
2022-10-04 11:10:00,135.84,135.97,135.69,135.96,4603.0,135.2924,135.4218,135.143,135.4119,4603.0
2022-10-04 11:15:00,136.02,136.04,135.85,135.9,3255.0,135.4716,135.4916,135.3023,135.3521,3255.0
2022-10-04 11:20:00,135.87,136.06,135.87,135.9,3890.0,135.3222,135.5115,135.3222,135.3521,3890.0
2022-10-04 11:25:00,135.9,136.17,135.81,136.17,3991.0,135.3521,135.621,135.2625,135.621,3991.0
2022-10-04 11:30:00,136.16,136.37,136.01,136.04,3360.0,135.6111,135.8202,135.4617,135.4916,3360.0
2022-10-04 11:35:00,136.13,136.46,136.05,136.36,4161.0,135.5812,135.9099,135.5015,135.8103,4161.0
2022-10-04 11:40:00,136.34,136.56,136.3,136.33,3624.0,135.7904,136.0095,135.7505,135.7804,3624.0
2022-10-04 11:45:00,136.29,136.39,136.09,136.3,5363.0,135.7406,135.8402,135.5414,135.7505,5363.0
2022-10-04 11:50:00,136.36,136.47,136.22,136.45,1953.0,135.8103,135.9198,135.6708,135.8999,1953.0
2022-10-04 11:55:00,136.35,136.74,136.28,136.68,5358.0,135.8003,136.1887,135.7306,136.129,5358.0
2022-10-04 12:00:00,136.74,136.97,136.64,136.89,4654.0,136.1887,136.4178,136.0891,136.3381,4654.0
2022-10-04 12:05:00,136.84,136.85,136.28,136.29,3550.0,136.2883,136.2983,135.7306,135.7406,3550.0
2022-10-04 12:10:00,136.21,136.44,136.13,136.4,4192.0,135.6609,135.89,135.5812,135.8501,4192.0
2022-10-04 12:15:00,136.4,136.4,136.02,136.02,5791.0,135.8501,135.8501,135.4716,135.4716,5791.0
2022-10-04 12:20:00,135.99,135.99,135.65,135.7,1799.0,135.4418,135.4418,135.1031,135.1529,1799.0
2022-10-04 12:25:00,135.74,136.13,135.64,135.97,7099.0,135.1928,135.5812,135.0932,135.4218,7099.0
2022-10-04 12:30:00,135.99,136.08,135.97,136.06,2650.0,135.4418,135.5314,135.4218,135.5115,2650.0
2022-10-04 12:35:00,136.06,136.25,135.95,136.25,2466.0,135.5115,135.7007,135.4019,135.7007,2466.0
2022-10-04 12:40:00,136.17,136.17,135.79,135.8,3266.0,135.621,135.621,135.2426,135.2525,3266.0
2022-10-04 12:45:00,135.86,135.92,135.58,135.73,3400.0,135.3123,135.372,135.0334,135.1828,3400.0
2022-10-04 12:50:00,135.78,135.82,135.56,135.63,2518.0,135.2326,135.2724,135.0135,135.0832,2518.0
2022-10-04 12:55:00,135.63,135.72,135.58,135.63,3140.0,135.0832,135.1729,135.0334,135.0832,3140.0
2022-10-04 13:00:00,135.68,135.78,135.57,135.78,6224.0,135.133,135.2326,135.0235,135.2326,6224.0
2022-10-04 13:05:00,135.75,135.75,135.58,135.61,3707.0,135.2027,135.2027,135.0334,135.0633,3707.0
2022-10-04 13:10:00,135.67,135.77,135.41,135.41,5069.0,135.1231,135.2227,134.8641,134.8641,5069.0
2022-10-04 13:15:00,135.34,135.35,135.01,135.1,9819.0,134.7944,134.8043,134.4657,134.5554,9819.0
2022-10-04 13:20:00,135.1,135.1,134.87,134.98,9765.0,134.5554,134.5554,134.3263,134.4358,9765.0
2022-10-04 13:25:00,134.95,135.27,134.95,135.15,7476.0,134.406,134.7247,134.406,134.6052,7476.0
2022-10-04 13:30:00,135.21,135.29,135.12,135.26,13594.0,134.6649,134.7446,134.5753,134.7147,13594.0
2022-10-04 13:35:00,135.25,135.28,135.15,135.19,3634.0,134.7047,134.7346,134.6052,134.645,3634.0
2022-10-04 13:40:00,135.13,135.29,135.02,135.02,4456.0,134.5852,134.7446,134.4757,134.4757,4456.0
2022-10-04 13:45:00,135.06,135.15,134.95,135.07,5202.0,134.5155,134.6052,134.406,134.5255,5202.0
2022-10-04 13:50:00,135.06,135.14,135.0,135.01,5998.0,134.5155,134.5952,134.4558,134.4657,5998.0
2022-10-04 13:55:00,135.01,135.15,134.93,134.98,6385.0,134.4657,134.6052,134.386,134.4358,6385.0
2022-10-04 14:00:00,134.96,135.08,134.94,135.0,4345.0,134.4159,134.5354,134.396,134.4558,4345.0
2022-10-04 14:05:00,135.0,135.0,134.71,134.72,8359.0,134.4558,134.4558,134.1669,134.1769,8359.0
2022-10-04 14:10:00,134.75,134.75,134.35,134.37,6006.0,134.2068,134.2068,133.8084,133.8283,6006.0
2022-10-04 14:15:00,134.4,134.49,134.09,134.09,4433.0,133.8582,133.9478,133.5494,133.5494,4433.0
2022-10-04 14:20:00,134.11,134.43,134.09,134.36,7196.0,133.5693,133.8881,133.5494,133.8183,7196.0
2022-10-04 14:25:00,134.31,134.37,134.2,134.24,5150.0,133.7685,133.8283,133.659,133.6988,5150.0
2022-10-04 14:30:00,134.1,134.41,134.1,134.15,5864.0,133.5594,133.8681,133.5594,133.6092,5864.0
2022-10-04 14:35:00,134.12,134.28,134.0,134.26,6031.0,133.5793,133.7387,133.4598,133.7187,6031.0
2022-10-04 14:40:00,134.22,134.34,134.19,134.29,4618.0,133.6789,133.7984,133.649,133.7486,4618.0
2022-10-04 14:45:00,134.31,134.69,134.27,134.69,4532.0,133.7685,134.147,133.7287,134.147,4532.0
2022-10-04 14:50:00,134.7,135.06,134.7,134.93,3251.0,134.157,134.5155,134.157,134.386,3251.0
2022-10-04 14:55:00,134.9,135.01,134.87,134.87,7280.0,134.3562,134.4657,134.3263,134.3263,7280.0
2022-10-04 15:00:00,134.95,135.07,134.84,134.99,4058.0,134.406,134.5255,134.2964,134.4458,4058.0
2022-10-04 15:05:00,134.94,135.0,134.85,134.86,1724.0,134.396,134.4558,134.3064,134.3163,1724.0
2022-10-04 15:10:00,134.86,134.86,134.5,134.75,3622.0,134.3163,134.3163,133.9578,134.2068,3622.0
2022-10-04 15:15:00,134.78,134.94,134.78,134.83,2723.0,134.2366,134.396,134.2366,134.2864,2723.0
2022-10-04 15:20:00,134.83,135.06,134.73,135.06,4233.0,134.2864,134.5155,134.1868,134.5155,4233.0
2022-10-04 15:25:00,135.08,135.33,135.08,135.29,3554.0,134.5354,134.7844,134.5354,134.7446,3554.0
2022-10-04 15:30:00,135.25,135.42,135.11,135.42,2802.0,134.7047,134.8741,134.5653,134.8741,2802.0
2022-10-04 15:35:00,135.43,135.72,135.41,135.5,15409.0,134.884,135.1729,134.8641,134.9537,15409.0
2022-10-04 15:40:00,135.54,135.6,135.44,135.57,6224.0,134.9936,135.0533,134.894,135.0235,6224.0
2022-10-04 15:45:00,135.57,135.85,135.54,135.77,11044.0,135.0235,135.3023,134.9936,135.2227,11044.0
2022-10-04 15:50:00,135.74,135.97,135.74,135.84,19412.0,135.1928,135.4218,135.1928,135.2924,19412.0
2022-10-04 15:55:00,135.88,136.09,135.75,136.03,30670.0,135.3322,135.5414,135.2027,135.4816,30670.0
2022-10-05 09:30:00,134.44,134.58,133.73,134.07,15882.0,133.898,134.0374,133.1909,133.5295,15882.0
2022-10-05 09:35:00,134.1,134.94,133.79,133.79,7773.0,133.5594,134.396,133.2506,133.2506,7773.0
2022-10-05 09:40:00,133.9,134.03,133.58,133.74,2755.0,133.3602,133.4897,133.0415,133.2008,2755.0
2022-10-05 09:45:00,133.68,133.87,133.31,133.84,3805.0,133.1411,133.3303,132.7726,133.3004,3805.0
2022-10-05 09:50:00,133.61,133.78,133.21,133.56,7856.0,133.0714,133.2407,132.673,133.0216,7856.0
2022-10-05 09:55:00,133.55,133.77,133.45,133.77,1300.0,133.0116,133.2307,132.912,133.2307,1300.0
2022-10-05 10:00:00,133.75,133.75,132.73,132.74,5859.0,133.2108,133.2108,132.1949,132.2049,5859.0
2022-10-05 10:05:00,132.62,132.77,132.23,132.36,2599.0,132.0854,132.2347,131.6969,131.8264,2599.0
2022-10-05 10:10:00,132.35,132.68,131.99,132.68,13051.0,131.8164,132.1451,131.4579,132.1451,13051.0
2022-10-05 10:15:00,132.85,132.85,132.27,132.42,43223.0,132.3144,132.3144,131.7368,131.8862,43223.0
2022-10-05 10:20:00,132.43,132.9,132.25,132.45,3130.0,131.8961,132.3642,131.7168,131.916,3130.0
2022-10-05 10:25:00,132.5,132.62,132.23,132.31,9900.0,131.9658,132.0854,131.6969,131.7766,9900.0
2022-10-05 10:30:00,132.31,132.81,132.31,132.74,6539.0,131.7766,132.2746,131.7766,132.2049,6539.0
2022-10-05 10:35:00,132.75,132.85,132.58,132.77,3921.0,132.2148,132.3144,132.0455,132.2347,3921.0
2022-10-05 10:40:00,132.75,132.97,132.67,132.89,4956.0,132.2148,132.4339,132.1351,132.3543,4956.0
2022-10-05 10:45:00,132.83,133.04,132.83,132.84,2042.0,132.2945,132.5037,132.2945,132.3045,2042.0
2022-10-05 10:50:00,132.79,132.96,132.74,132.96,2651.0,132.2547,132.424,132.2049,132.424,2651.0
2022-10-05 10:55:00,132.95,132.95,132.73,132.75,3747.0,132.414,132.414,132.1949,132.2148,3747.0
2022-10-05 11:00:00,132.8,133.43,132.8,133.43,3183.0,132.2646,132.8921,132.2646,132.8921,3183.0
2022-10-05 11:05:00,133.39,133.45,133.18,133.4,2781.0,132.8522,132.912,132.6431,132.8622,2781.0
2022-10-05 11:10:00,133.2,133.31,133.18,133.25,2050.0,132.663,132.7726,132.6431,132.7128,2050.0
2022-10-05 11:15:00,133.18,133.25,133.08,133.24,2522.0,132.6431,132.7128,132.5435,132.7029,2522.0
2022-10-05 11:20:00,133.19,133.19,132.98,133.11,1876.0,132.6531,132.6531,132.4439,132.5734,1876.0
2022-10-05 11:25:00,133.14,133.22,133.13,133.2,1400.0,132.6033,132.6829,132.5933,132.663,1400.0
2022-10-05 11:30:00,133.24,133.24,133.08,133.21,1518.0,132.7029,132.7029,132.5435,132.673,1518.0
2022-10-05 11:35:00,133.27,133.52,133.27,133.52,1200.0,132.7327,132.9817,132.7327,132.9817,1200.0
2022-10-05 11:40:00,133.47,133.68,133.47,133.56,500.0,132.9319,133.1411,132.9319,133.0216,500.0
2022-10-05 11:45:00,133.84,133.9,133.69,133.69,7368.0,133.3004,133.3602,133.151,133.151,7368.0
2022-10-05 11:50:00,133.63,133.63,133.44,133.48,1800.0,133.0913,133.0913,132.902,132.9419,1800.0
2022-10-05 11:55:00,133.52,133.66,133.35,133.66,5359.0,132.9817,133.1212,132.8124,133.1212,5359.0
2022-10-05 12:00:00,133.57,133.57,133.26,133.33,2629.0,133.0315,133.0315,132.7228,132.7925,2629.0
2022-10-05 12:05:00,133.39,133.76,133.39,133.63,1594.0,132.8522,133.2208,132.8522,133.0913,1594.0
2022-10-05 12:10:00,133.64,134.11,133.64,134.07,919.0,133.1012,133.5693,133.1012,133.5295,919.0
2022-10-05 12:15:00,134.05,134.34,134.05,134.28,9150.0,133.5096,133.7984,133.5096,133.7387,9150.0
2022-10-05 12:20:00,134.28,134.28,134.04,134.07,1624.0,133.7387,133.7387,133.4996,133.5295,1624.0
2022-10-05 12:25:00,134.02,134.02,133.84,133.84,1500.0,133.4797,133.4797,133.3004,133.3004,1500.0
2022-10-05 12:30:00,133.82,133.9,133.7,133.8,2708.0,133.2805,133.3602,133.161,133.2606,2708.0
2022-10-05 12:35:00,133.85,133.99,133.85,133.99,919.0,133.3104,133.4498,133.3104,133.4498,919.0
2022-10-05 12:40:00,133.92,134.09,133.92,134.05,1353.0,133.3801,133.5494,133.3801,133.5096,1353.0
2022-10-05 12:45:00,134.08,134.12,134.07,134.11,700.0,133.5395,133.5793,133.5295,133.5693,700.0
2022-10-05 12:50:00,134.49,134.49,134.35,134.35,800.0,133.9478,133.9478,133.8084,133.8084,800.0
2022-10-05 12:55:00,134.35,134.35,134.15,134.17,1039.0,133.8084,133.8084,133.6092,133.6291,1039.0
2022-10-05 13:00:00,134.12,134.28,134.12,134.2,2212.0,133.5793,133.7387,133.5793,133.659,2212.0
2022-10-05 13:05:00,134.24,134.55,134.24,134.49,2549.0,133.6988,134.0076,133.6988,133.9478,2549.0
2022-10-05 13:10:00,134.46,134.57,134.44,134.45,1682.0,133.9179,134.0275,133.898,133.908,1682.0
2022-10-05 13:15:00,134.5,134.67,134.49,134.67,1100.0,133.9578,134.1271,133.9478,134.1271,1100.0
2022-10-05 13:20:00,134.89,134.94,134.8,134.92,2436.0,134.3462,134.396,134.2566,134.3761,2436.0
2022-10-05 13:25:00,134.89,134.89,134.8,134.89,1164.0,134.3462,134.3462,134.2566,134.3462,1164.0
2022-10-05 13:30:00,134.83,134.92,134.66,134.66,1858.0,134.2864,134.3761,134.1171,134.1171,1858.0
2022-10-05 13:35:00,134.56,134.72,134.55,134.72,2020.0,134.0175,134.1769,134.0076,134.1769,2020.0
2022-10-05 13:40:00,134.81,134.92,134.64,134.92,1568.0,134.2665,134.3761,134.0972,134.3761,1568.0
2022-10-05 13:45:00,135.04,135.16,135.0,135.0,2850.0,134.4956,134.6151,134.4558,134.4558,2850.0
2022-10-05 13:50:00,134.97,134.98,134.72,134.83,800.0,134.4259,134.4358,134.1769,134.2864,800.0
2022-10-05 13:55:00,134.82,134.85,134.53,134.53,5350.0,134.2765,134.3064,133.9877,133.9877,5350.0
2022-10-05 14:00:00,134.59,134.86,134.59,134.79,2471.0,134.0474,134.3163,134.0474,134.2466,2471.0
2022-10-05 14:05:00,134.86,134.87,134.72,134.72,970.0,134.3163,134.3263,134.1769,134.1769,970.0
2022-10-05 14:10:00,134.82,135.0,134.77,134.84,2757.0,134.2765,134.4558,134.2267,134.2964,2757.0
2022-10-05 14:15:00,134.81,135.08,134.7,135.04,2081.0,134.2665,134.5354,134.157,134.4956,2081.0
2022-10-05 14:20:00,135.06,135.1,134.92,135.09,1200.0,134.5155,134.5554,134.3761,134.5454,1200.0
2022-10-05 14:25:00,135.04,135.09,134.72,134.97,4327.0,134.4956,134.5454,134.1769,134.4259,4327.0
2022-10-05 14:30:00,135.06,135.09,134.6,134.6,5602.0,134.5155,134.5454,134.0574,134.0574,5602.0
2022-10-05 14:35:00,134.61,134.9,134.6,134.72,2200.0,134.0673,134.3562,134.0574,134.1769,2200.0
2022-10-05 14:40:00,134.82,134.88,134.68,134.81,3100.0,134.2765,134.3362,134.137,134.2665,3100.0
2022-10-05 14:45:00,134.84,135.2,134.84,134.93,2000.0,134.2964,134.6549,134.2964,134.386,2000.0
2022-10-05 14:50:00,134.96,135.12,134.85,135.0,1458.0,134.4159,134.5753,134.3064,134.4558,1458.0
2022-10-05 14:55:00,134.97,135.15,134.97,135.03,3647.0,134.4259,134.6052,134.4259,134.4856,3647.0
2022-10-05 15:00:00,135.15,135.44,135.15,135.27,4400.0,134.6052,134.894,134.6052,134.7247,4400.0
2022-10-05 15:05:00,135.29,135.33,135.16,135.26,2793.0,134.7446,134.7844,134.6151,134.7147,2793.0
2022-10-05 15:10:00,135.27,135.62,135.27,135.61,3553.0,134.7247,135.0733,134.7247,135.0633,3553.0
2022-10-05 15:15:00,135.67,135.81,135.61,135.8,2600.0,135.1231,135.2625,135.0633,135.2525,2600.0
2022-10-05 15:20:00,135.69,135.78,135.6,135.65,16065.0,135.143,135.2326,135.0533,135.1031,16065.0
2022-10-05 15:25:00,135.71,135.71,135.42,135.42,3599.0,135.1629,135.1629,134.8741,134.8741,3599.0
2022-10-05 15:30:00,135.46,135.54,135.44,135.49,4309.0,134.9139,134.9936,134.894,134.9438,4309.0
2022-10-05 15:35:00,135.46,135.59,135.31,135.44,5655.0,134.9139,135.0434,134.7645,134.894,5655.0
2022-10-05 15:40:00,135.36,135.38,135.2,135.2,8283.0,134.8143,134.8342,134.6549,134.6549,8283.0
2022-10-05 15:45:00,135.21,135.23,134.98,135.05,14567.0,134.6649,134.6848,134.4358,134.5056,14567.0
2022-10-05 15:50:00,134.97,135.0,134.54,134.6,23452.0,134.4259,134.4558,133.9976,134.0574,23452.0
2022-10-05 15:55:00,134.59,134.83,134.38,134.67,68781.0,134.0474,134.2864,133.8383,134.1271,68781.0
2022-10-06 09:30:00,134.37,135.96,134.01,135.55,9654.0,133.8283,135.4119,133.4697,135.0035,9654.0
2022-10-06 09:35:00,135.69,136.24,135.69,136.18,1004.0,135.143,135.6908,135.143,135.631,1004.0
2022-10-06 09:40:00,136.37,136.38,135.52,135.52,6596.0,135.8202,135.8302,134.9737,134.9737,6596.0
2022-10-06 09:45:00,135.8,135.86,134.98,134.99,1700.0,135.2525,135.3123,134.4358,134.4458,1700.0
2022-10-06 09:50:00,134.99,135.56,134.99,135.56,2979.0,134.4458,135.0135,134.4458,135.0135,2979.0
2022-10-06 09:55:00,135.45,135.45,134.65,134.76,8358.0,134.9039,134.9039,134.1072,134.2167,8358.0
2022-10-06 10:00:00,134.74,134.74,133.7,133.78,6841.0,134.1968,134.1968,133.161,133.2407,6841.0
2022-10-06 10:05:00,133.69,133.76,133.3,133.58,6388.0,133.151,133.2208,132.7626,133.0415,6388.0
2022-10-06 10:10:00,133.62,133.62,132.71,132.9,6428.0,133.0813,133.0813,132.175,132.3642,6428.0
2022-10-06 10:15:00,133.06,133.41,133.05,133.22,3324.0,132.5236,132.8722,132.5136,132.6829,3324.0
2022-10-06 10:20:00,133.2,133.2,133.01,133.13,2100.0,132.663,132.663,132.4738,132.5933,2100.0
2022-10-06 10:25:00,133.1,133.37,132.86,132.86,1792.0,132.5634,132.8323,132.3244,132.3244,1792.0
2022-10-06 10:30:00,132.98,133.08,132.87,132.87,1800.0,132.4439,132.5435,132.3343,132.3343,1800.0
2022-10-06 10:35:00,132.91,132.95,132.63,132.94,1752.0,132.3742,132.414,132.0953,132.4041,1752.0
2022-10-06 10:40:00,132.86,133.09,132.86,133.01,900.0,132.3244,132.5535,132.3244,132.4738,900.0
2022-10-06 10:45:00,132.86,133.29,132.82,133.29,3265.0,132.3244,132.7526,132.2845,132.7526,3265.0
2022-10-06 10:50:00,133.32,133.55,133.13,133.55,6318.0,132.7825,133.0116,132.5933,133.0116,6318.0
2022-10-06 10:55:00,133.46,133.76,133.46,133.65,6338.0,132.922,133.2208,132.922,133.1112,6338.0
2022-10-06 11:00:00,133.6,133.6,132.9,133.18,8544.0,133.0614,133.0614,132.3642,132.6431,8544.0
2022-10-06 11:05:00,133.16,133.49,133.16,133.32,5038.0,132.6232,132.9518,132.6232,132.7825,5038.0
2022-10-06 11:10:00,133.29,133.4,133.13,133.14,1800.0,132.7526,132.8622,132.5933,132.6033,1800.0
2022-10-06 11:15:00,133.14,133.49,133.07,133.41,8652.0,132.6033,132.9518,132.5335,132.8722,8652.0
2022-10-06 11:20:00,133.46,133.57,133.4,133.5,1900.0,132.922,133.0315,132.8622,132.9618,1900.0
2022-10-06 11:25:00,133.48,133.48,133.18,133.45,5144.0,132.9419,132.9419,132.6431,132.912,5144.0
2022-10-06 11:30:00,133.39,133.4,133.29,133.38,1700.0,132.8522,132.8622,132.7526,132.8423,1700.0
2022-10-06 11:35:00,133.35,133.6,133.35,133.41,4345.0,132.8124,133.0614,132.8124,132.8722,4345.0
2022-10-06 11:40:00,133.47,133.52,133.4,133.52,2112.0,132.9319,132.9817,132.8622,132.9817,2112.0
2022-10-06 11:45:00,133.55,133.71,133.41,133.62,4106.0,133.0116,133.171,132.8722,133.0813,4106.0
2022-10-06 11:50:00,133.63,133.79,133.63,133.74,2234.0,133.0913,133.2506,133.0913,133.2008,2234.0
2022-10-06 11:55:00,133.58,133.7,133.14,133.21,2397.0,133.0415,133.161,132.6033,132.673,2397.0
2022-10-06 12:00:00,133.06,133.16,132.96,133.09,6415.0,132.5236,132.6232,132.424,132.5535,6415.0
2022-10-06 12:05:00,133.17,133.2,133.06,133.17,4592.0,132.6331,132.663,132.5236,132.6331,4592.0
2022-10-06 12:10:00,133.21,133.32,133.11,133.11,5725.0,132.673,132.7825,132.5734,132.5734,5725.0
2022-10-06 12:15:00,133.1,133.18,132.92,133.14,3188.0,132.5634,132.6431,132.3841,132.6033,3188.0
2022-10-06 12:20:00,133.28,133.44,133.06,133.41,5560.0,132.7427,132.902,132.5236,132.8722,5560.0
2022-10-06 12:25:00,133.41,133.49,133.4,133.49,2696.0,132.8722,132.9518,132.8622,132.9518,2696.0
2022-10-06 12:30:00,133.49,133.5,133.2,133.43,2600.0,132.9518,132.9618,132.663,132.8921,2600.0
2022-10-06 12:35:00,133.43,133.43,133.32,133.36,3158.0,132.8921,132.8921,132.7825,132.8224,3158.0
2022-10-06 12:40:00,133.28,133.65,133.25,133.65,5168.0,132.7427,133.1112,132.7128,133.1112,5168.0
2022-10-06 12:45:00,133.65,133.72,133.51,133.65,1832.0,133.1112,133.1809,132.9718,133.1112,1832.0
2022-10-06 12:50:00,133.54,133.64,133.45,133.57,1609.0,133.0016,133.1012,132.912,133.0315,1609.0
2022-10-06 12:55:00,133.53,133.62,133.51,133.61,1400.0,132.9917,133.0813,132.9718,133.0714,1400.0
2022-10-06 13:00:00,133.63,133.71,133.54,133.56,3218.0,133.0913,133.171,133.0016,133.0216,3218.0
2022-10-06 13:05:00,133.64,133.64,133.37,133.37,1711.0,133.1012,133.1012,132.8323,132.8323,1711.0
2022-10-06 13:10:00,133.41,133.53,133.3,133.47,5365.0,132.8722,132.9917,132.7626,132.9319,5365.0
2022-10-06 13:15:00,133.5,133.69,133.5,133.61,4700.0,132.9618,133.151,132.9618,133.0714,4700.0
2022-10-06 13:20:00,133.62,133.71,133.48,133.56,6727.0,133.0813,133.171,132.9419,133.0216,6727.0
2022-10-06 13:25:00,133.55,133.55,133.35,133.37,1900.0,133.0116,133.0116,132.8124,132.8323,1900.0
2022-10-06 13:30:00,133.38,133.43,133.26,133.29,2400.0,132.8423,132.8921,132.7228,132.7526,2400.0
2022-10-06 13:35:00,133.37,133.41,133.29,133.37,3417.0,132.8323,132.8722,132.7526,132.8323,3417.0
2022-10-06 13:40:00,133.32,133.43,133.32,133.43,5407.0,132.7825,132.8921,132.7825,132.8921,5407.0
2022-10-06 13:45:00,133.37,133.39,133.34,133.36,1321.0,132.8323,132.8522,132.8024,132.8224,1321.0
2022-10-06 13:50:00,133.41,133.45,133.28,133.45,3075.0,132.8722,132.912,132.7427,132.912,3075.0
2022-10-06 13:55:00,133.45,133.49,133.4,133.44,1635.0,132.912,132.9518,132.8622,132.902,1635.0
2022-10-06 14:00:00,133.41,133.46,133.2,133.24,5789.0,132.8722,132.922,132.663,132.7029,5789.0
2022-10-06 14:05:00,133.27,133.28,133.04,133.04,5621.0,132.7327,132.7427,132.5037,132.5037,5621.0
2022-10-06 14:10:00,132.92,132.92,132.85,132.85,2396.0,132.3841,132.3841,132.3144,132.3144,2396.0
2022-10-06 14:15:00,132.85,132.87,132.71,132.85,3492.0,132.3144,132.3343,132.175,132.3144,3492.0
2022-10-06 14:20:00,132.83,132.92,132.78,132.92,4419.0,132.2945,132.3841,132.2447,132.3841,4419.0
2022-10-06 14:25:00,132.94,132.98,132.89,132.97,800.0,132.4041,132.4439,132.3543,132.4339,800.0
2022-10-06 14:30:00,133.0,133.13,132.95,133.03,2020.0,132.4638,132.5933,132.414,132.4937,2020.0
2022-10-06 14:35:00,133.08,133.22,133.01,133.06,2190.0,132.5435,132.6829,132.4738,132.5236,2190.0
2022-10-06 14:40:00,133.04,133.13,132.97,133.06,1619.0,132.5037,132.5933,132.4339,132.5236,1619.0
2022-10-06 14:45:00,132.98,132.98,132.71,132.76,1100.0,132.4439,132.4439,132.175,132.2248,1100.0
2022-10-06 14:50:00,132.72,132.74,132.48,132.57,5279.0,132.1849,132.2049,131.9459,132.0356,5279.0
2022-10-06 14:55:00,132.58,132.69,132.48,132.48,6442.0,132.0455,132.1551,131.9459,131.9459,6442.0
2022-10-06 15:00:00,132.5,132.62,132.42,132.62,2350.0,131.9658,132.0854,131.8862,132.0854,2350.0
2022-10-06 15:05:00,132.65,132.68,132.54,132.68,2700.0,132.1152,132.1451,132.0057,132.1451,2700.0
2022-10-06 15:10:00,132.7,132.72,132.43,132.63,3000.0,132.165,132.1849,131.8961,132.0953,3000.0
2022-10-06 15:15:00,132.58,132.66,132.42,132.55,3760.0,132.0455,132.1252,131.8862,132.0156,3760.0
2022-10-06 15:20:00,132.5,132.69,132.48,132.58,6985.0,131.9658,132.1551,131.9459,132.0455,6985.0
2022-10-06 15:25:00,132.64,133.01,132.57,133.0,3446.0,132.1053,132.4738,132.0356,132.4638,3446.0
2022-10-06 15:30:00,132.9,133.05,132.83,132.97,3516.0,132.3642,132.5136,132.2945,132.4339,3516.0
2022-10-06 15:35:00,132.91,132.95,132.81,132.83,4093.0,132.3742,132.414,132.2746,132.2945,4093.0
2022-10-06 15:40:00,132.79,132.8,132.69,132.74,7849.0,132.2547,132.2646,132.1551,132.2049,7849.0
2022-10-06 15:45:00,132.67,132.81,132.52,132.58,7376.0,132.1351,132.2746,131.9858,132.0455,7376.0
2022-10-06 15:50:00,132.59,132.62,132.29,132.42,19087.0,132.0555,132.0854,131.7567,131.8862,19087.0
2022-10-06 15:55:00,132.44,132.53,132.13,132.21,43279.0,131.9061,131.9957,131.5973,131.677,43279.0
2022-10-07 09:30:00,131.67,131.75,130.22,131.18,10468.0,131.1392,131.2189,129.695,130.6512,10468.0
2022-10-07 09:35:00,130.9,131.54,130.37,131.09,5721.0,130.3723,131.0097,129.8444,130.5615,5721.0
2022-10-07 09:40:00,131.3,131.43,129.99,130.16,2270.0,130.7707,130.9001,129.466,129.6353,2270.0
2022-10-07 09:45:00,130.05,130.4,129.43,129.53,4336.0,129.5257,129.8743,128.9082,129.0078,4336.0
2022-10-07 09:50:00,129.59,130.09,129.47,130.05,4386.0,129.0676,129.5655,128.948,129.5257,4386.0
2022-10-07 09:55:00,129.96,129.96,129.32,129.62,2630.0,129.4361,129.4361,128.7987,129.0974,2630.0
2022-10-07 10:00:00,129.59,129.66,129.28,129.53,2773.0,129.0676,129.1373,128.7588,129.0078,2773.0
2022-10-07 10:05:00,129.58,129.67,129.28,129.57,4191.0,129.0576,129.1472,128.7588,129.0476,4191.0
2022-10-07 10:10:00,129.51,129.68,129.44,129.59,4606.0,128.9879,129.1572,128.9182,129.0676,4606.0
2022-10-07 10:15:00,129.65,130.06,129.65,129.99,5975.0,129.1273,129.5357,129.1273,129.466,5975.0
2022-10-07 10:20:00,130.06,130.52,130.05,130.25,2723.0,129.5357,129.9938,129.5257,129.7249,2723.0
2022-10-07 10:25:00,130.32,130.51,130.23,130.39,3505.0,129.7946,129.9839,129.705,129.8643,3505.0
2022-10-07 10:30:00,130.34,130.49,130.32,130.49,3870.0,129.8145,129.9639,129.7946,129.9639,3870.0
2022-10-07 10:35:00,130.28,130.28,130.11,130.26,2091.0,129.7548,129.7548,129.5855,129.7349,2091.0
2022-10-07 10:40:00,130.23,130.44,130.23,130.43,2982.0,129.705,129.9141,129.705,129.9042,2982.0
2022-10-07 10:45:00,130.47,130.5,130.31,130.37,3033.0,129.944,129.9739,129.7847,129.8444,3033.0
2022-10-07 10:50:00,130.26,130.4,130.05,130.4,2120.0,129.7349,129.8743,129.5257,129.8743,2120.0
2022-10-07 10:55:00,130.32,130.52,130.15,130.22,5550.0,129.7946,129.9938,129.6253,129.695,5550.0
2022-10-07 11:00:00,130.27,130.34,130.21,130.28,700.0,129.7448,129.8145,129.6851,129.7548,700.0
2022-10-07 11:05:00,130.37,130.42,130.22,130.24,1400.0,129.8444,129.8942,129.695,129.7149,1400.0
2022-10-07 11:10:00,130.21,130.28,130.04,130.04,1550.0,129.6851,129.7548,129.5158,129.5158,1550.0
2022-10-07 11:15:00,130.07,130.12,129.94,129.99,3618.0,129.5456,129.5954,129.4162,129.466,3618.0
2022-10-07 11:20:00,129.99,130.2,129.9,130.2,2300.0,129.466,129.6751,129.3763,129.6751,2300.0
2022-10-07 11:25:00,130.09,130.43,130.01,130.43,1909.0,129.5655,129.9042,129.4859,129.9042,1909.0
2022-10-07 11:30:00,130.5,130.52,130.27,130.35,2861.0,129.9739,129.9938,129.7448,129.8245,2861.0
2022-10-07 11:35:00,130.33,130.57,130.33,130.48,1870.0,129.8046,130.0436,129.8046,129.954,1870.0
2022-10-07 11:40:00,130.49,130.63,130.33,130.41,2670.0,129.9639,130.1034,129.8046,129.8843,2670.0
2022-10-07 11:45:00,130.32,130.32,130.11,130.11,500.0,129.7946,129.7946,129.5855,129.5855,500.0
2022-10-07 11:50:00,130.19,130.22,130.05,130.07,2512.0,129.6651,129.695,129.5257,129.5456,2512.0
2022-10-07 11:55:00,130.08,130.16,130.05,130.11,1634.0,129.5556,129.6353,129.5257,129.5855,1634.0
2022-10-07 12:00:00,130.06,130.24,130.05,130.17,6177.0,129.5357,129.7149,129.5257,129.6452,6177.0
2022-10-07 12:05:00,130.25,130.33,130.25,130.32,895.0,129.7249,129.8046,129.7249,129.7946,895.0
2022-10-07 12:10:00,130.37,130.39,130.2,130.2,1657.0,129.8444,129.8643,129.6751,129.6751,1657.0
2022-10-07 12:15:00,130.13,130.15,130.03,130.09,2384.0,129.6054,129.6253,129.5058,129.5655,2384.0
2022-10-07 12:20:00,130.1,130.13,129.95,129.95,9343.0,129.5755,129.6054,129.4261,129.4261,9343.0
2022-10-07 12:25:00,129.92,130.0,129.92,130.0,800.0,129.3962,129.4759,129.3962,129.4759,800.0
2022-10-07 12:30:00,129.95,129.95,129.63,129.63,900.0,129.4261,129.4261,129.1074,129.1074,900.0
2022-10-07 12:35:00,129.66,129.66,129.63,129.63,460.0,129.1373,129.1373,129.1074,129.1074,460.0
2022-10-07 12:40:00,129.61,129.64,129.42,129.43,882.0,129.0875,129.1174,128.8983,128.9082,882.0
2022-10-07 12:45:00,129.43,129.53,129.19,129.38,2974.0,128.9082,129.0078,128.6692,128.8584,2974.0
2022-10-07 12:50:00,129.4,129.44,129.29,129.29,1072.0,128.8783,128.9182,128.7688,128.7688,1072.0
2022-10-07 12:55:00,129.26,129.39,129.26,129.33,1911.0,128.7389,128.8684,128.7389,128.8086,1911.0
2022-10-07 13:00:00,129.22,129.32,129.08,129.17,2203.0,128.6991,128.7987,128.5596,128.6493,2203.0
2022-10-07 13:05:00,129.06,129.07,129.06,129.06,100.0,128.5397,128.5497,128.5397,128.5397,100.0
2022-10-07 13:10:00,129.01,129.19,129.01,129.16,2152.0,128.4899,128.6692,128.4899,128.6393,2152.0
2022-10-07 13:15:00,129.24,129.42,129.24,129.39,2215.0,128.719,128.8983,128.719,128.8684,2215.0
2022-10-07 13:20:00,129.41,129.41,129.26,129.26,525.0,128.8883,128.8883,128.7389,128.7389,525.0
2022-10-07 13:25:00,129.23,129.45,129.23,129.43,1830.0,128.709,128.9281,128.709,128.9082,1830.0
2022-10-07 13:30:00,129.37,129.57,129.23,129.5,9971.0,128.8485,129.0476,128.709,128.9779,9971.0
2022-10-07 13:35:00,129.54,129.64,129.51,129.64,1177.0,129.0178,129.1174,128.9879,129.1174,1177.0
2022-10-07 13:40:00,129.65,129.77,129.61,129.61,1200.0,129.1273,129.2468,129.0875,129.0875,1200.0
2022-10-07 13:45:00,129.59,129.61,129.45,129.45,1851.0,129.0676,129.0875,128.9281,128.9281,1851.0
2022-10-07 13:50:00,129.43,129.44,129.23,129.23,1103.0,128.9082,128.9182,128.709,128.709,1103.0
2022-10-07 13:55:00,129.28,129.33,129.1,129.15,1038.0,128.7588,128.8086,128.5795,128.6293,1038.0
2022-10-07 14:00:00,129.06,129.31,129.06,129.16,1800.0,128.5397,128.7887,128.5397,128.6393,1800.0
2022-10-07 14:05:00,129.16,129.22,129.09,129.09,900.0,128.6393,128.6991,128.5696,128.5696,900.0
2022-10-07 14:10:00,129.01,129.21,128.93,129.12,3584.0,128.4899,128.6891,128.4102,128.5995,3584.0
2022-10-07 14:15:00,129.19,129.33,129.09,129.19,4365.0,128.6692,128.8086,128.5696,128.6692,4365.0
2022-10-07 14:20:00,129.1,129.1,128.81,128.81,1446.0,128.5795,128.5795,128.2907,128.2907,1446.0
2022-10-07 14:25:00,128.91,128.94,128.81,128.81,1649.0,128.3903,128.4202,128.2907,128.2907,1649.0
2022-10-07 14:30:00,128.81,128.82,128.7,128.74,700.0,128.2907,128.3007,128.1812,128.221,700.0
2022-10-07 14:35:00,128.76,128.9,128.75,128.75,1440.0,128.2409,128.3803,128.231,128.231,1440.0
2022-10-07 14:40:00,128.83,128.83,128.64,128.64,1508.0,128.3106,128.3106,128.1214,128.1214,1508.0
2022-10-07 14:45:00,128.67,128.71,128.52,128.55,1100.0,128.1513,128.1911,128.0019,128.0318,1100.0
2022-10-07 14:50:00,128.69,128.82,128.67,128.72,4314.0,128.1712,128.3007,128.1513,128.2011,4314.0
2022-10-07 14:55:00,128.63,128.8,128.6,128.8,1300.0,128.1114,128.2808,128.0816,128.2808,1300.0
2022-10-07 15:00:00,128.88,128.91,128.79,128.79,3467.0,128.3604,128.3903,128.2708,128.2708,3467.0
2022-10-07 15:05:00,128.85,128.87,128.55,128.56,1771.0,128.3305,128.3505,128.0318,128.0417,1771.0
2022-10-07 15:10:00,128.57,128.58,128.37,128.38,2889.0,128.0517,128.0616,127.8525,127.8624,2889.0
2022-10-07 15:15:00,128.41,128.42,128.19,128.31,7521.0,127.8923,127.9023,127.6732,127.7927,7521.0
2022-10-07 15:20:00,128.37,128.37,128.12,128.15,3341.0,127.8525,127.8525,127.6035,127.6334,3341.0
2022-10-07 15:25:00,128.16,128.16,127.9,127.92,5538.0,127.6433,127.6433,127.3844,127.4043,5538.0
2022-10-07 15:30:00,127.88,127.88,127.6,127.6,4484.0,127.3645,127.3645,127.0856,127.0856,4484.0
2022-10-07 15:35:00,127.56,127.89,127.53,127.89,8289.0,127.0457,127.3744,127.0159,127.3744,8289.0
2022-10-07 15:40:00,127.84,128.17,127.84,128.14,3163.0,127.3246,127.6533,127.3246,127.6234,3163.0
2022-10-07 15:45:00,128.1,128.22,127.95,128.02,10329.0,127.5836,127.7031,127.4342,127.5039,10329.0
2022-10-07 15:50:00,128.07,128.54,128.07,128.41,12397.0,127.5537,128.0218,127.5537,127.8923,12397.0
2022-10-07 15:55:00,128.4,128.72,128.36,128.57,37941.0,127.8824,128.2011,127.8425,128.0517,37941.0
2022-10-10 09:30:00,128.58,129.55,128.58,129.02,11158.0,128.0616,129.0277,128.0616,128.4999,11158.0
2022-10-10 09:35:00,129.27,130.28,129.24,130.28,5127.0,128.7489,129.7548,128.719,129.7548,5127.0
2022-10-10 09:40:00,130.37,131.07,130.22,130.36,7527.0,129.8444,130.5416,129.695,129.8345,7527.0
2022-10-10 09:45:00,129.85,130.89,129.85,130.43,2820.0,129.3265,130.3623,129.3265,129.9042,2820.0
2022-10-10 09:50:00,130.5,130.51,129.71,129.71,1620.0,129.9739,129.9839,129.1871,129.1871,1620.0
2022-10-10 09:55:00,129.61,130.04,129.61,129.66,3773.0,129.0875,129.5158,129.0875,129.1373,3773.0
2022-10-10 10:00:00,129.63,129.67,129.4,129.4,1541.0,129.1074,129.1472,128.8783,128.8783,1541.0
2022-10-10 10:05:00,129.62,129.99,129.02,129.02,3564.0,129.0974,129.466,128.4999,128.4999,3564.0
2022-10-10 10:10:00,128.91,129.33,128.9,129.05,2966.0,128.3903,128.8086,128.3803,128.5297,2966.0
2022-10-10 10:15:00,129.14,129.62,129.09,129.5,2836.0,128.6194,129.0974,128.5696,128.9779,2836.0
2022-10-10 10:20:00,129.58,130.04,129.57,129.96,4580.0,129.0576,129.5158,129.0476,129.4361,4580.0
2022-10-10 10:25:00,129.94,130.25,129.69,130.14,4138.0,129.4162,129.7249,129.1672,129.6153,4138.0
2022-10-10 10:30:00,130.06,130.37,129.69,129.71,2063.0,129.5357,129.8444,129.1672,129.1871,2063.0
2022-10-10 10:35:00,129.69,129.88,128.97,128.97,11817.0,129.1672,129.3564,128.4501,128.4501,11817.0
2022-10-10 10:40:00,128.86,129.3,128.86,129.28,2184.0,128.3405,128.7787,128.3405,128.7588,2184.0
2022-10-10 10:45:00,129.28,129.35,129.2,129.34,5523.0,128.7588,128.8285,128.6791,128.8186,5523.0
2022-10-10 10:50:00,129.13,129.13,128.72,128.81,2276.0,128.6094,128.6094,128.2011,128.2907,2276.0
2022-10-10 10:55:00,128.74,128.82,128.61,128.74,1568.0,128.221,128.3007,128.0915,128.221,1568.0
2022-10-10 11:00:00,128.66,128.66,128.46,128.52,1801.0,128.1413,128.1413,127.9421,128.0019,1801.0
2022-10-10 11:05:00,128.74,128.88,128.59,128.66,1641.0,128.221,128.3604,128.0716,128.1413,1641.0
2022-10-10 11:10:00,128.55,129.06,128.55,129.06,1803.0,128.0318,128.5397,128.0318,128.5397,1803.0
2022-10-10 11:15:00,129.05,129.26,129.02,129.13,2300.0,128.5297,128.7389,128.4999,128.6094,2300.0
2022-10-10 11:20:00,129.27,129.74,129.27,129.61,1580.0,128.7489,129.217,128.7489,129.0875,1580.0
2022-10-10 11:25:00,129.57,129.57,129.27,129.53,1786.0,129.0476,129.0476,128.7489,129.0078,1786.0
2022-10-10 11:30:00,129.43,129.43,129.18,129.28,1996.0,128.9082,128.9082,128.6592,128.7588,1996.0
2022-10-10 11:35:00,129.28,129.38,129.22,129.35,1047.0,128.7588,128.8584,128.6991,128.8285,1047.0
2022-10-10 11:40:00,129.25,129.38,129.14,129.38,888.0,128.7289,128.8584,128.6194,128.8584,888.0
2022-10-10 11:45:00,129.43,129.51,129.43,129.47,811.0,128.9082,128.9879,128.9082,128.948,811.0
2022-10-10 11:50:00,129.39,129.66,129.35,129.66,923.0,128.8684,129.1373,128.8285,129.1373,923.0
2022-10-10 11:55:00,129.69,129.71,129.62,129.63,902.0,129.1672,129.1871,129.0974,129.1074,902.0
2022-10-10 12:00:00,129.53,129.55,129.53,129.55,445.0,129.0078,129.0277,129.0078,129.0277,445.0
2022-10-10 12:05:00,129.58,129.59,129.29,129.3,973.0,129.0576,129.0676,128.7688,128.7787,973.0
2022-10-10 12:10:00,129.23,129.3,129.17,129.2,1653.0,128.709,128.7787,128.6493,128.6791,1653.0
2022-10-10 12:15:00,129.31,129.34,129.18,129.18,600.0,128.7887,128.8186,128.6592,128.6592,600.0
2022-10-10 12:20:00,129.05,129.05,128.89,128.95,1196.0,128.5297,128.5297,128.3704,128.4301,1196.0
2022-10-10 12:25:00,128.94,128.94,128.66,128.74,955.0,128.4202,128.4202,128.1413,128.221,955.0
2022-10-10 12:30:00,128.79,128.79,128.72,128.77,710.0,128.2708,128.2708,128.2011,128.2509,710.0
2022-10-10 12:35:00,128.74,128.84,128.73,128.83,1200.0,128.221,128.3206,128.211,128.3106,1200.0
2022-10-10 12:40:00,128.72,128.81,128.68,128.81,450.0,128.2011,128.2907,128.1612,128.2907,450.0
2022-10-10 12:45:00,128.79,128.79,128.66,128.72,801.0,128.2708,128.2708,128.1413,128.2011,801.0
2022-10-10 12:50:00,128.84,128.85,128.54,128.61,915.0,128.3206,128.3305,128.0218,128.0915,915.0
2022-10-10 12:55:00,128.56,128.74,128.56,128.66,2343.0,128.0417,128.221,128.0417,128.1413,2343.0
2022-10-10 13:00:00,128.6,128.61,128.45,128.57,5232.0,128.0816,128.0915,127.9322,128.0517,5232.0
2022-10-10 13:05:00,128.29,128.41,128.29,128.34,600.0,127.7728,127.8923,127.7728,127.8226,600.0
2022-10-10 13:10:00,128.45,128.81,128.35,128.77,2577.0,127.9322,128.2907,127.8326,128.2509,2577.0
2022-10-10 13:15:00,128.78,128.8,128.54,128.61,1656.0,128.2608,128.2808,128.0218,128.0915,1656.0
2022-10-10 13:20:00,128.62,128.66,128.47,128.47,3322.0,128.1015,128.1413,127.9521,127.9521,3322.0
2022-10-10 13:25:00,128.49,128.61,128.48,128.61,700.0,127.972,128.0915,127.962,128.0915,700.0
2022-10-10 13:30:00,128.67,128.79,128.53,128.59,2013.0,128.1513,128.2708,128.0118,128.0716,2013.0
2022-10-10 13:35:00,128.57,128.63,128.41,128.62,3150.0,128.0517,128.1114,127.8923,128.1015,3150.0
2022-10-10 13:40:00,128.65,128.65,128.43,128.43,2133.0,128.1314,128.1314,127.9122,127.9122,2133.0
2022-10-10 13:45:00,128.44,129.44,128.44,129.37,3903.0,127.9222,128.9182,127.9222,128.8485,3903.0
2022-10-10 13:50:00,129.26,129.74,129.26,129.52,1600.0,128.7389,129.217,128.7389,128.9978,1600.0
2022-10-10 13:55:00,129.46,129.57,129.35,129.56,4383.0,128.9381,129.0476,128.8285,129.0377,4383.0
2022-10-10 14:00:00,129.55,129.73,129.46,129.71,11291.0,129.0277,129.207,128.9381,129.1871,11291.0
2022-10-10 14:05:00,129.7,129.72,129.39,129.51,12013.0,129.1771,129.197,128.8684,128.9879,12013.0
2022-10-10 14:10:00,129.52,129.69,129.37,129.46,6891.0,128.9978,129.1672,128.8485,128.9381,6891.0
2022-10-10 14:15:00,129.3,129.3,129.21,129.21,300.0,128.7787,128.7787,128.6891,128.6891,300.0
2022-10-10 14:20:00,129.24,129.31,129.04,129.14,2202.0,128.719,128.7887,128.5198,128.6194,2202.0
2022-10-10 14:25:00,129.19,129.38,129.18,129.32,5325.0,128.6692,128.8584,128.6592,128.7987,5325.0
2022-10-10 14:30:00,129.23,129.64,129.23,129.49,3362.0,128.709,129.1174,128.709,128.968,3362.0
2022-10-10 14:35:00,129.59,129.65,129.53,129.6,1800.0,129.0676,129.1273,129.0078,129.0775,1800.0
2022-10-10 14:40:00,129.64,129.67,129.26,129.3,2428.0,129.1174,129.1472,128.7389,128.7787,2428.0
2022-10-10 14:45:00,129.11,129.16,129.0,129.05,1757.0,128.5895,128.6393,128.4799,128.5297,1757.0
2022-10-10 14:50:00,129.05,129.07,128.75,128.75,5175.0,128.5297,128.5497,128.231,128.231,5175.0
2022-10-10 14:55:00,128.96,129.09,128.77,128.96,4354.0,128.4401,128.5696,128.2509,128.4401,4354.0
2022-10-10 15:00:00,129.01,129.06,128.87,128.9,1891.0,128.4899,128.5397,128.3505,128.3803,1891.0
2022-10-10 15:05:00,128.85,128.92,128.79,128.91,4546.0,128.3305,128.4003,128.2708,128.3903,4546.0
2022-10-10 15:10:00,128.92,129.17,128.88,129.14,1744.0,128.4003,128.6493,128.3604,128.6194,1744.0
2022-10-10 15:15:00,129.13,129.44,129.12,129.32,2100.0,128.6094,128.9182,128.5995,128.7987,2100.0
2022-10-10 15:20:00,129.43,129.86,129.4,129.72,9059.0,128.9082,129.3365,128.8783,129.197,9059.0
2022-10-10 15:25:00,129.61,129.61,129.11,129.11,2200.0,129.0875,129.0875,128.5895,128.5895,2200.0
2022-10-10 15:30:00,129.07,129.28,129.07,129.28,3561.0,128.5497,128.7588,128.5497,128.7588,3561.0
2022-10-10 15:35:00,129.27,129.67,129.27,129.53,4872.0,128.7489,129.1472,128.7489,129.0078,4872.0
2022-10-10 15:40:00,129.54,129.54,129.36,129.37,5666.0,129.0178,129.0178,128.8385,128.8485,5666.0
2022-10-10 15:45:00,129.36,129.62,129.33,129.56,10151.0,128.8385,129.0974,128.8086,129.0377,10151.0
2022-10-10 15:50:00,129.64,129.64,129.29,129.51,12542.0,129.1174,129.1174,128.7688,128.9879,12542.0
2022-10-10 15:55:00,129.49,129.49,128.97,129.05,29003.0,128.968,128.968,128.4501,128.5297,29003.0
2022-10-11 09:30:00,129.47,130.1,129.03,129.55,22959.0,128.948,129.5755,128.5098,129.0277,22959.0
2022-10-11 09:35:00,129.44,130.16,129.29,129.35,17526.0,128.9182,129.6353,128.7688,128.8285,17526.0
2022-10-11 09:40:00,129.45,129.52,129.29,129.39,1006.0,128.9281,128.9978,128.7688,128.8684,1006.0
2022-10-11 09:45:00,129.54,129.56,129.08,129.18,1728.0,129.0178,129.0377,128.5596,128.6592,1728.0
2022-10-11 09:50:00,129.35,129.44,128.94,129.11,3255.0,128.8285,128.9182,128.4202,128.5895,3255.0
2022-10-11 09:55:00,128.88,129.0,128.38,128.39,7065.0,128.3604,128.4799,127.8624,127.8724,7065.0
2022-10-11 10:00:00,128.49,128.49,127.8,127.92,9593.0,127.972,127.972,127.2848,127.4043,9593.0
2022-10-11 10:05:00,127.98,128.17,127.67,127.87,4251.0,127.4641,127.6533,127.1553,127.3545,4251.0
2022-10-11 10:10:00,127.83,128.29,127.69,128.22,4404.0,127.3147,127.7728,127.1752,127.7031,4404.0
2022-10-11 10:15:00,128.28,128.67,128.14,128.37,2726.0,127.7628,128.1513,127.6234,127.8525,2726.0
2022-10-11 10:20:00,128.31,128.41,128.14,128.41,3040.0,127.7927,127.8923,127.6234,127.8923,3040.0
2022-10-11 10:25:00,128.33,128.73,128.33,128.73,3763.0,127.8126,128.211,127.8126,128.211,3763.0
2022-10-11 10:30:00,128.6,129.01,128.37,129.0,4872.0,128.0816,128.4899,127.8525,128.4799,4872.0
2022-10-11 10:35:00,128.94,129.28,128.94,129.21,4692.0,128.4202,128.7588,128.4202,128.6891,4692.0
2022-10-11 10:40:00,129.21,129.36,129.05,129.12,1773.0,128.6891,128.8385,128.5297,128.5995,1773.0
2022-10-11 10:45:00,129.4,129.42,129.3,129.42,1673.0,128.8783,128.8983,128.7787,128.8983,1673.0
2022-10-11 10:50:00,129.49,129.49,129.39,129.46,1100.0,128.968,128.968,128.8684,128.9381,1100.0
2022-10-11 10:55:00,129.5,129.55,129.4,129.45,3414.0,128.9779,129.0277,128.8783,128.9281,3414.0
2022-10-11 11:00:00,129.61,130.26,129.61,130.1,11363.0,129.0875,129.7349,129.0875,129.5755,11363.0
2022-10-11 11:05:00,130.05,130.17,129.97,130.03,1300.0,129.5257,129.6452,129.446,129.5058,1300.0
2022-10-11 11:10:00,130.19,130.26,130.0,130.26,10097.0,129.6651,129.7349,129.4759,129.7349,10097.0
2022-10-11 11:15:00,130.37,130.47,130.37,130.38,2275.0,129.8444,129.944,129.8444,129.8544,2275.0
2022-10-11 11:20:00,130.42,130.62,130.41,130.62,1462.0,129.8942,130.0934,129.8843,130.0934,1462.0
2022-10-11 11:25:00,130.55,131.14,130.54,131.14,19081.0,130.0237,130.6113,130.0137,130.6113,19081.0
2022-10-11 11:30:00,131.18,131.19,130.92,131.05,1100.0,130.6512,130.6611,130.3922,130.5217,1100.0
2022-10-11 11:35:00,131.08,131.63,131.08,131.39,8909.0,130.5516,131.0993,130.5516,130.8603,8909.0
2022-10-11 11:40:00,131.45,131.59,131.3,131.59,4303.0,130.9201,131.0595,130.7707,131.0595,4303.0
2022-10-11 11:45:00,131.51,131.7,131.49,131.7,2664.0,130.9798,131.1691,130.9599,131.1691,2664.0
2022-10-11 11:50:00,131.67,131.85,131.39,131.53,7349.0,131.1392,131.3185,130.8603,130.9997,7349.0
2022-10-11 11:55:00,131.57,131.65,131.49,131.65,2570.0,131.0396,131.1193,130.9599,131.1193,2570.0
2022-10-11 12:00:00,131.68,131.77,131.48,131.49,2780.0,131.1491,131.2388,130.9499,130.9599,2780.0
2022-10-11 12:05:00,131.37,131.38,131.15,131.3,4857.0,130.8404,130.8503,130.6213,130.7707,4857.0
2022-10-11 12:10:00,131.3,131.43,131.3,131.41,1059.0,130.7707,130.9001,130.7707,130.8802,1059.0
2022-10-11 12:15:00,131.51,131.7,131.49,131.7,2592.0,130.9798,131.1691,130.9599,131.1691,2592.0
2022-10-11 12:20:00,131.81,132.15,131.74,132.15,3507.0,131.2786,131.6172,131.2089,131.6172,3507.0
2022-10-11 12:25:00,132.06,132.18,131.85,131.9,10698.0,131.5276,131.6471,131.3185,131.3683,10698.0
2022-10-11 12:30:00,131.92,132.44,131.92,132.39,6001.0,131.3882,131.9061,131.3882,131.8563,6001.0
2022-10-11 12:35:00,132.37,132.51,132.22,132.22,2468.0,131.8364,131.9758,131.687,131.687,2468.0
2022-10-11 12:40:00,132.21,132.42,132.07,132.35,2172.0,131.677,131.8862,131.5376,131.8164,2172.0
2022-10-11 12:45:00,132.51,132.68,132.46,132.46,2956.0,131.9758,132.1451,131.926,131.926,2956.0
2022-10-11 12:50:00,132.47,132.55,132.1,132.12,1250.0,131.936,132.0156,131.5674,131.5874,1250.0
2022-10-11 12:55:00,132.15,132.33,132.11,132.11,1929.0,131.6172,131.7965,131.5774,131.5774,1929.0
2022-10-11 13:00:00,132.17,132.26,132.05,132.06,1127.0,131.6372,131.7268,131.5176,131.5276,1127.0
2022-10-11 13:05:00,132.03,132.13,131.91,132.09,2289.0,131.4977,131.5973,131.3782,131.5575,2289.0
2022-10-11 13:10:00,132.02,132.05,131.78,131.8,2944.0,131.4878,131.5176,131.2487,131.2687,2944.0
2022-10-11 13:15:00,131.68,131.76,131.5,131.58,3600.0,131.1491,131.2288,130.9699,131.0495,3600.0
2022-10-11 13:20:00,131.67,131.8,131.66,131.67,1098.0,131.1392,131.2687,131.1292,131.1392,1098.0
2022-10-11 13:25:00,131.6,131.62,131.22,131.25,5551.0,131.0695,131.0894,130.691,130.7209,5551.0
2022-10-11 13:30:00,131.32,131.42,131.11,131.25,9345.0,130.7906,130.8902,130.5814,130.7209,9345.0
2022-10-11 13:35:00,131.23,131.26,130.99,131.14,6974.0,130.701,130.7308,130.4619,130.6113,6974.0
2022-10-11 13:40:00,131.11,131.12,130.94,130.98,10032.0,130.5814,130.5914,130.4121,130.452,10032.0
2022-10-11 13:45:00,130.93,131.22,130.88,131.1,3116.0,130.4022,130.691,130.3524,130.5715,3116.0
2022-10-11 13:50:00,131.0,131.29,131.0,131.17,1231.0,130.4719,130.7607,130.4719,130.6412,1231.0
2022-10-11 13:55:00,131.19,131.35,131.19,131.33,1212.0,130.6611,130.8205,130.6611,130.8006,1212.0
2022-10-11 14:00:00,131.38,131.38,131.19,131.35,2000.0,130.8503,130.8503,130.6611,130.8205,2000.0
2022-10-11 14:05:00,131.41,131.46,131.0,131.0,3753.0,130.8802,130.93,130.4719,130.4719,3753.0
2022-10-11 14:10:00,130.94,131.07,130.88,131.02,3702.0,130.4121,130.5416,130.3524,130.4918,3702.0
2022-10-11 14:15:00,130.98,131.0,130.86,130.99,1305.0,130.452,130.4719,130.3324,130.4619,1305.0
2022-10-11 14:20:00,130.89,131.08,130.89,131.07,1248.0,130.3623,130.5516,130.3623,130.5416,1248.0
2022-10-11 14:25:00,131.12,131.12,130.87,130.87,3758.0,130.5914,130.5914,130.3424,130.3424,3758.0
2022-10-11 14:30:00,131.04,131.05,130.98,131.05,1567.0,130.5117,130.5217,130.452,130.5217,1567.0
2022-10-11 14:35:00,131.01,131.72,130.97,131.62,12196.0,130.4818,131.189,130.442,131.0894,12196.0
2022-10-11 14:40:00,131.71,131.9,131.55,131.55,21861.0,131.179,131.3683,131.0197,131.0197,21861.0
2022-10-11 14:45:00,131.53,131.59,131.07,131.2,22684.0,130.9997,131.0595,130.5416,130.6711,22684.0
2022-10-11 14:50:00,131.11,131.16,130.8,130.84,11803.0,130.5814,130.6312,130.2727,130.3125,11803.0
2022-10-11 14:55:00,130.75,130.82,130.39,130.4,9635.0,130.2229,130.2926,129.8643,129.8743,9635.0
2022-10-11 15:00:00,130.37,130.68,130.03,130.03,7438.0,129.8444,130.1532,129.5058,129.5058,7438.0
2022-10-11 15:05:00,130.13,130.19,129.89,130.02,5034.0,129.6054,129.6651,129.3664,129.4958,5034.0
2022-10-11 15:10:00,129.99,130.06,129.57,129.74,4844.0,129.466,129.5357,129.0476,129.217,4844.0
2022-10-11 15:15:00,129.69,129.69,129.29,129.53,4612.0,129.1672,129.1672,128.7688,129.0078,4612.0
2022-10-11 15:20:00,129.57,129.77,129.26,129.31,10564.0,129.0476,129.2468,128.7389,128.7887,10564.0
2022-10-11 15:25:00,129.32,129.35,128.84,128.99,20087.0,128.7987,128.8285,128.3206,128.47,20087.0
2022-10-11 15:30:00,128.99,129.37,128.84,129.28,12023.0,128.47,128.8485,128.3206,128.7588,12023.0
2022-10-11 15:35:00,129.36,129.69,129.3,129.4,34765.0,128.8385,129.1672,128.7787,128.8783,34765.0
2022-10-11 15:40:00,129.36,129.49,129.19,129.49,27023.0,128.8385,128.968,128.6692,128.968,27023.0
2022-10-11 15:45:00,129.5,129.6,129.31,129.55,8853.0,128.9779,129.0775,128.7887,129.0277,8853.0
2022-10-11 15:50:00,129.61,129.61,129.02,129.41,43674.0,129.0875,129.0875,128.4999,128.8883,43674.0
2022-10-11 15:55:00,129.41,129.66,129.3,129.42,52992.0,128.8883,129.1373,128.7787,128.8983,52992.0
2022-10-12 09:30:00,129.88,129.88,128.31,128.47,7262.0,129.3564,129.3564,127.7927,127.9521,7262.0
2022-10-12 09:35:00,128.86,129.49,128.78,129.25,2923.0,128.3405,128.968,128.2608,128.7289,2923.0
2022-10-12 09:40:00,129.14,129.14,128.54,129.03,4487.0,128.6194,128.6194,128.0218,128.5098,4487.0
2022-10-12 09:45:00,128.79,129.22,128.04,128.04,4702.0,128.2708,128.6991,127.5238,127.5238,4702.0
2022-10-12 09:50:00,128.02,128.15,128.02,128.06,700.0,127.5039,127.6334,127.5039,127.5437,700.0
2022-10-12 09:55:00,127.79,128.11,127.75,127.93,5868.0,127.2748,127.5935,127.235,127.4143,5868.0
2022-10-12 10:00:00,128.03,128.92,128.03,128.87,7301.0,127.5139,128.4003,127.5139,128.3505,7301.0
2022-10-12 10:05:00,128.95,128.98,128.33,128.44,3336.0,128.4301,128.46,127.8126,127.9222,3336.0
2022-10-12 10:10:00,128.55,128.58,128.04,128.04,4050.0,128.0318,128.0616,127.5238,127.5238,4050.0
2022-10-12 10:15:00,128.03,128.04,127.89,127.94,1992.0,127.5139,127.5238,127.3744,127.4242,1992.0
2022-10-12 10:20:00,127.66,127.72,127.19,127.34,3260.0,127.1453,127.2051,126.6772,126.8266,3260.0
2022-10-12 10:25:00,127.3,127.57,127.3,127.35,1855.0,126.7868,127.0557,126.7868,126.8366,1855.0
2022-10-12 10:30:00,127.41,127.9,127.28,127.9,5323.0,126.8964,127.3844,126.7669,127.3844,5323.0
2022-10-12 10:35:00,127.99,127.99,127.73,127.88,4304.0,127.474,127.474,127.2151,127.3645,4304.0
2022-10-12 10:40:00,127.89,127.89,127.35,127.35,9629.0,127.3744,127.3744,126.8366,126.8366,9629.0
2022-10-12 10:45:00,127.27,127.71,127.18,127.68,5433.0,126.7569,127.1951,126.6673,127.1653,5433.0
2022-10-12 10:50:00,127.68,127.78,127.68,127.69,1704.0,127.1653,127.2649,127.1653,127.1752,1704.0
2022-10-12 10:55:00,127.7,127.78,127.41,127.41,3371.0,127.1852,127.2649,126.8964,126.8964,3371.0
2022-10-12 11:00:00,127.25,127.75,127.25,127.75,1850.0,126.737,127.235,126.737,127.235,1850.0
2022-10-12 11:05:00,127.59,127.8,127.41,127.47,2520.0,127.0756,127.2848,126.8964,126.9561,2520.0
2022-10-12 11:10:00,127.52,127.64,127.34,127.63,5048.0,127.0059,127.1254,126.8266,127.1155,5048.0
2022-10-12 11:15:00,127.72,127.89,127.57,127.6,6058.0,127.2051,127.3744,127.0557,127.0856,6058.0
2022-10-12 11:20:00,127.66,127.98,127.57,127.6,6112.0,127.1453,127.4641,127.0557,127.0856,6112.0
2022-10-12 11:25:00,127.59,127.71,127.52,127.71,9010.0,127.0756,127.1951,127.0059,127.1951,9010.0
2022-10-12 11:30:00,127.69,127.74,127.27,127.29,6818.0,127.1752,127.225,126.7569,126.7768,6818.0
2022-10-12 11:35:00,127.2,127.4,127.07,127.18,6450.0,126.6872,126.8864,126.5577,126.6673,6450.0
2022-10-12 11:40:00,127.18,127.49,127.12,127.46,2221.0,126.6673,126.976,126.6075,126.9462,2221.0
2022-10-12 11:45:00,127.35,127.43,127.31,127.43,2092.0,126.8366,126.9163,126.7968,126.9163,2092.0
2022-10-12 11:50:00,127.49,127.63,127.49,127.61,750.0,126.976,127.1155,126.976,127.0955,750.0
2022-10-12 11:55:00,127.57,127.77,127.54,127.66,5487.0,127.0557,127.2549,127.0258,127.1453,5487.0
2022-10-12 12:00:00,127.63,127.63,127.52,127.53,804.0,127.1155,127.1155,127.0059,127.0159,804.0
2022-10-12 12:05:00,127.5,127.59,127.24,127.25,2727.0,126.986,127.0756,126.727,126.737,2727.0
2022-10-12 12:10:00,127.13,127.13,126.76,126.94,2252.0,126.6175,126.6175,126.249,126.4282,2252.0
2022-10-12 12:15:00,126.95,127.15,126.86,127.09,3137.0,126.4382,126.6374,126.3486,126.5776,3137.0
2022-10-12 12:20:00,127.17,127.2,127.1,127.15,1049.0,126.6573,126.6872,126.5876,126.6374,1049.0
2022-10-12 12:25:00,127.05,127.18,126.78,126.78,2187.0,126.5378,126.6673,126.2689,126.2689,2187.0
2022-10-12 12:30:00,126.84,126.92,126.82,126.92,1220.0,126.3287,126.4083,126.3087,126.4083,1220.0
2022-10-12 12:35:00,127.0,127.0,126.55,126.62,3098.0,126.488,126.488,126.0398,126.1095,3098.0
2022-10-12 12:40:00,126.58,126.74,126.55,126.6,2531.0,126.0697,126.2291,126.0398,126.0896,2531.0
2022-10-12 12:45:00,126.6,126.82,126.58,126.66,7510.0,126.0896,126.3087,126.0697,126.1494,7510.0
2022-10-12 12:50:00,126.69,126.83,126.66,126.76,1000.0,126.1793,126.3187,126.1494,126.249,1000.0
2022-10-12 12:55:00,126.84,126.87,126.83,126.84,600.0,126.3287,126.3585,126.3187,126.3287,600.0
2022-10-12 13:00:00,126.83,126.91,126.66,126.73,1717.0,126.3187,126.3984,126.1494,126.2191,1717.0
2022-10-12 13:05:00,126.72,126.89,126.66,126.86,2318.0,126.2091,126.3785,126.1494,126.3486,2318.0
2022-10-12 13:10:00,126.95,126.95,126.8,126.81,900.0,126.4382,126.4382,126.2888,126.2988,900.0
2022-10-12 13:15:00,126.68,126.76,126.62,126.62,1109.0,126.1693,126.249,126.1095,126.1095,1109.0
2022-10-12 13:20:00,126.68,126.75,126.49,126.68,7600.0,126.1693,126.239,125.9801,126.1693,7600.0
2022-10-12 13:25:00,126.7,126.82,126.64,126.76,1863.0,126.1892,126.3087,126.1295,126.249,1863.0
2022-10-12 13:30:00,126.76,126.77,126.52,126.71,4369.0,126.249,126.2589,126.0099,126.1992,4369.0
2022-10-12 13:35:00,126.67,126.68,126.48,126.48,2711.0,126.1593,126.1693,125.9701,125.9701,2711.0
2022-10-12 13:40:00,126.5,126.69,126.47,126.69,7192.0,125.99,126.1793,125.9601,126.1793,7192.0
2022-10-12 13:45:00,126.63,126.98,126.6,126.98,2700.0,126.1195,126.4681,126.0896,126.4681,2700.0
2022-10-12 13:50:00,126.91,126.99,126.86,126.96,1666.0,126.3984,126.478,126.3486,126.4482,1666.0
2022-10-12 13:55:00,126.86,126.92,126.76,126.82,1700.0,126.3486,126.4083,126.249,126.3087,1700.0
2022-10-12 14:00:00,126.83,127.24,126.77,126.96,6860.0,126.3187,126.727,126.2589,126.4482,6860.0
2022-10-12 14:05:00,126.82,127.19,126.82,127.07,4448.0,126.3087,126.6772,126.3087,126.5577,4448.0
2022-10-12 14:10:00,126.89,127.28,126.82,127.28,9942.0,126.3785,126.7669,126.3087,126.7669,9942.0
2022-10-12 14:15:00,127.18,127.24,126.89,127.01,3492.0,126.6673,126.727,126.3785,126.498,3492.0
2022-10-12 14:20:00,127.01,127.18,126.93,127.18,2485.0,126.498,126.6673,126.4183,126.6673,2485.0
2022-10-12 14:25:00,127.1,127.51,127.09,127.45,3241.0,126.5876,126.996,126.5776,126.9362,3241.0
2022-10-12 14:30:00,127.45,127.69,127.29,127.69,3253.0,126.9362,127.1752,126.7768,127.1752,3253.0
2022-10-12 14:35:00,127.64,127.73,127.49,127.49,3615.0,127.1254,127.2151,126.976,126.976,3615.0
2022-10-12 14:40:00,127.52,127.55,127.27,127.27,4823.0,127.0059,127.0358,126.7569,126.7569,4823.0
2022-10-12 14:45:00,127.24,127.36,127.06,127.07,1677.0,126.727,126.8466,126.5478,126.5577,1677.0
2022-10-12 14:50:00,126.98,127.11,126.89,126.89,3576.0,126.4681,126.5976,126.3785,126.3785,3576.0
2022-10-12 14:55:00,126.92,126.98,126.84,126.88,2383.0,126.4083,126.4681,126.3287,126.3685,2383.0
2022-10-12 15:00:00,126.79,126.87,126.55,126.56,3016.0,126.2789,126.3585,126.0398,126.0498,3016.0
2022-10-12 15:05:00,126.51,126.83,126.51,126.76,5683.0,126.0,126.3187,126.0,126.249,5683.0
2022-10-12 15:10:00,126.83,126.95,126.82,126.9,1809.0,126.3187,126.4382,126.3087,126.3884,1809.0
2022-10-12 15:15:00,126.85,126.95,126.72,126.95,2894.0,126.3386,126.4382,126.2091,126.4382,2894.0
2022-10-12 15:20:00,126.94,126.98,126.77,126.77,2626.0,126.4282,126.4681,126.2589,126.2589,2626.0
2022-10-12 15:25:00,126.74,126.86,126.69,126.69,6353.0,126.2291,126.3486,126.1793,126.1793,6353.0
2022-10-12 15:30:00,126.67,126.8,126.6,126.65,8549.0,126.1593,126.2888,126.0896,126.1394,8549.0
2022-10-12 15:35:00,126.63,126.75,126.57,126.66,8787.0,126.1195,126.239,126.0597,126.1494,8787.0
2022-10-12 15:40:00,126.66,126.7,126.54,126.62,15015.0,126.1494,126.1892,126.0299,126.1095,15015.0
2022-10-12 15:45:00,126.6,126.64,126.46,126.57,16930.0,126.0896,126.1295,125.9502,126.0597,16930.0
2022-10-12 15:50:00,126.56,126.92,126.49,126.86,23554.0,126.0498,126.4083,125.9801,126.3486,23554.0
2022-10-12 15:55:00,126.88,126.88,126.29,126.32,50714.0,126.3685,126.3685,125.7809,125.8107,50714.0
2022-10-13 09:30:00,124.17,125.07,123.6,124.44,12072.0,123.6694,124.5658,123.1017,123.9383,12072.0
2022-10-13 09:35:00,124.46,124.7,123.97,124.43,2700.0,123.9582,124.1973,123.4702,123.9284,2700.0
2022-10-13 09:40:00,124.33,125.09,124.28,125.03,2867.0,123.8288,124.5857,123.779,124.5259,2867.0
2022-10-13 09:45:00,124.55,125.64,124.55,125.41,4872.0,124.0479,125.1335,124.0479,124.9044,4872.0
2022-10-13 09:50:00,125.57,125.75,125.06,125.24,5110.0,125.0638,125.243,124.5558,124.7351,5110.0
2022-10-13 09:55:00,125.04,125.41,124.47,124.53,6800.0,124.5359,124.9044,123.9682,124.028,6800.0
2022-10-13 10:00:00,124.51,124.96,124.42,124.74,5108.0,124.008,124.4562,123.9184,124.2371,5108.0
2022-10-13 10:05:00,124.84,125.16,124.74,124.97,7721.0,124.3367,124.6554,124.2371,124.4662,7721.0
2022-10-13 10:10:00,124.92,125.43,124.72,125.24,6436.0,124.4164,124.9243,124.2172,124.7351,6436.0
2022-10-13 10:15:00,125.12,125.54,125.12,125.22,4708.0,124.6156,125.0339,124.6156,124.7152,4708.0
2022-10-13 10:20:00,125.24,125.24,124.56,124.77,5462.0,124.7351,124.7351,124.0578,124.267,5462.0
2022-10-13 10:25:00,124.77,124.86,124.12,124.22,6181.0,124.267,124.3566,123.6196,123.7192,6181.0
2022-10-13 10:30:00,124.22,124.76,124.15,124.34,5689.0,123.7192,124.257,123.6495,123.8387,5689.0
2022-10-13 10:35:00,124.44,124.72,124.3,124.6,8875.0,123.9383,124.2172,123.7989,124.0977,8875.0
2022-10-13 10:40:00,124.54,124.93,124.49,124.58,5214.0,124.0379,124.4264,123.9881,124.0778,5214.0
2022-10-13 10:45:00,124.57,125.29,124.54,125.26,9275.0,124.0678,124.7849,124.0379,124.755,9275.0
2022-10-13 10:50:00,125.19,125.39,125.07,125.39,4617.0,124.6853,124.8845,124.5658,124.8845,4617.0
2022-10-13 10:55:00,125.4,125.95,125.4,125.85,3512.0,124.8945,125.4422,124.8945,125.3426,3512.0
2022-10-13 11:00:00,125.81,126.06,125.65,126.06,4763.0,125.3028,125.5518,125.1434,125.5518,4763.0
2022-10-13 11:05:00,126.1,127.14,126.06,127.1,5643.0,125.5916,126.6274,125.5518,126.5876,5643.0
2022-10-13 11:10:00,127.2,127.66,127.13,127.65,7213.0,126.6872,127.1453,126.6175,127.1354,7213.0
2022-10-13 11:15:00,127.64,128.6,127.47,128.41,5451.0,127.1254,128.0816,126.9561,127.8923,5451.0
2022-10-13 11:20:00,128.4,129.54,127.94,128.39,14076.0,127.8824,129.0178,127.4242,127.8724,14076.0
2022-10-13 11:25:00,128.32,128.44,127.92,128.25,10837.0,127.8027,127.9222,127.4043,127.733,10837.0
2022-10-13 11:30:00,128.19,128.36,128.02,128.19,5795.0,127.6732,127.8425,127.5039,127.6732,5795.0
2022-10-13 11:35:00,128.08,129.39,128.03,129.18,10231.0,127.5637,128.8684,127.5139,128.6592,10231.0
2022-10-13 11:40:00,129.26,129.61,128.66,128.7,7265.0,128.7389,129.0875,128.1413,128.1812,7265.0
2022-10-13 11:45:00,128.73,128.73,128.24,128.49,5146.0,128.211,128.211,127.723,127.972,5146.0
2022-10-13 11:50:00,128.19,128.65,128.18,128.56,1530.0,127.6732,128.1314,127.6632,128.0417,1530.0
2022-10-13 11:55:00,128.49,128.84,128.47,128.84,7278.0,127.972,128.3206,127.9521,128.3206,7278.0
2022-10-13 12:00:00,128.85,129.31,128.85,129.13,2753.0,128.3305,128.7887,128.3305,128.6094,2753.0
2022-10-13 12:05:00,129.19,129.19,128.75,128.92,2380.0,128.6692,128.6692,128.231,128.4003,2380.0
2022-10-13 12:10:00,128.88,129.11,128.37,128.72,18307.0,128.3604,128.5895,127.8525,128.2011,18307.0
2022-10-13 12:15:00,128.77,128.82,128.32,128.44,3105.0,128.2509,128.3007,127.8027,127.9222,3105.0
2022-10-13 12:20:00,128.37,128.4,128.24,128.28,1884.0,127.8525,127.8824,127.723,127.7628,1884.0
2022-10-13 12:25:00,128.27,128.33,128.16,128.25,2766.0,127.7529,127.8126,127.6433,127.733,2766.0
2022-10-13 12:30:00,128.15,128.37,128.09,128.34,2333.0,127.6334,127.8525,127.5736,127.8226,2333.0
2022-10-13 12:35:00,128.26,128.65,128.26,128.47,1500.0,127.7429,128.1314,127.7429,127.9521,1500.0
2022-10-13 12:40:00,128.56,129.26,128.56,129.25,4056.0,128.0417,128.7389,128.0417,128.7289,4056.0
2022-10-13 12:45:00,129.31,129.66,129.2,129.66,3799.0,128.7887,129.1373,128.6791,129.1373,3799.0
2022-10-13 12:50:00,129.61,129.84,129.56,129.72,3906.0,129.0875,129.3166,129.0377,129.197,3906.0
2022-10-13 12:55:00,129.68,129.77,129.36,129.46,4814.0,129.1572,129.2468,128.8385,128.9381,4814.0
2022-10-13 13:00:00,129.4,129.76,129.25,129.72,4433.0,128.8783,129.2369,128.7289,129.197,4433.0
2022-10-13 13:05:00,129.72,129.86,129.56,129.66,1438.0,129.197,129.3365,129.0377,129.1373,1438.0
2022-10-13 13:10:00,129.65,129.65,129.4,129.42,700.0,129.1273,129.1273,128.8783,128.8983,700.0
2022-10-13 13:15:00,129.44,129.67,129.22,129.67,3685.0,128.9182,129.1472,128.6991,129.1472,3685.0
2022-10-13 13:20:00,129.7,129.97,129.66,129.97,700.0,129.1771,129.446,129.1373,129.446,700.0
2022-10-13 13:25:00,129.89,130.26,129.89,130.07,1351.0,129.3664,129.7349,129.3664,129.5456,1351.0
2022-10-13 13:30:00,130.18,130.42,130.13,130.42,2568.0,129.6552,129.8942,129.6054,129.8942,2568.0
2022-10-13 13:35:00,130.37,130.37,129.93,129.99,2826.0,129.8444,129.8444,129.4062,129.466,2826.0
2022-10-13 13:40:00,129.9,129.95,129.42,129.42,4412.0,129.3763,129.4261,128.8983,128.8983,4412.0
2022-10-13 13:45:00,129.46,129.57,129.26,129.57,3509.0,128.9381,129.0476,128.7389,129.0476,3509.0
2022-10-13 13:50:00,129.6,129.73,129.5,129.68,1100.0,129.0775,129.207,128.9779,129.1572,1100.0
2022-10-13 13:55:00,129.55,129.59,129.39,129.39,5415.0,129.0277,129.0676,128.8684,128.8684,5415.0
2022-10-13 14:00:00,129.36,129.52,129.33,129.44,2361.0,128.8385,128.9978,128.8086,128.9182,2361.0
2022-10-13 14:05:00,129.53,129.88,129.41,129.74,3924.0,129.0078,129.3564,128.8883,129.217,3924.0
2022-10-13 14:10:00,129.61,130.07,129.61,130.07,2456.0,129.0875,129.5456,129.0875,129.5456,2456.0
2022-10-13 14:15:00,130.08,130.14,130.05,130.1,2302.0,129.5556,129.6153,129.5257,129.5755,2302.0
2022-10-13 14:20:00,130.0,130.08,129.84,130.01,2208.0,129.4759,129.5556,129.3166,129.4859,2208.0
2022-10-13 14:25:00,129.89,129.89,129.48,129.53,4200.0,129.3664,129.3664,128.958,129.0078,4200.0
2022-10-13 14:30:00,129.66,129.8,129.66,129.74,1500.0,129.1373,129.2767,129.1373,129.217,1500.0
2022-10-13 14:35:00,129.8,129.97,129.77,129.86,2763.0,129.2767,129.446,129.2468,129.3365,2763.0
2022-10-13 14:40:00,129.78,129.89,129.61,129.84,5013.0,129.2568,129.3664,129.0875,129.3166,5013.0
2022-10-13 14:45:00,129.8,129.85,129.59,129.59,4838.0,129.2767,129.3265,129.0676,129.0676,4838.0
2022-10-13 14:50:00,129.58,129.97,129.58,129.95,4447.0,129.0576,129.446,129.0576,129.4261,4447.0
2022-10-13 14:55:00,129.99,130.17,129.93,130.1,4664.0,129.466,129.6452,129.4062,129.5755,4664.0
2022-10-13 15:00:00,130.06,130.07,129.86,130.02,4640.0,129.5357,129.5456,129.3365,129.4958,4640.0
2022-10-13 15:05:00,130.04,130.56,130.04,130.55,4318.0,129.5158,130.0337,129.5158,130.0237,4318.0
2022-10-13 15:10:00,130.55,130.6,130.3,130.3,2807.0,130.0237,130.0735,129.7747,129.7747,2807.0
2022-10-13 15:15:00,130.31,130.46,130.22,130.43,3482.0,129.7847,129.9341,129.695,129.9042,3482.0
2022-10-13 15:20:00,130.44,130.45,130.24,130.24,1400.0,129.9141,129.9241,129.7149,129.7149,1400.0
2022-10-13 15:25:00,130.23,130.26,130.02,130.14,6097.0,129.705,129.7349,129.4958,129.6153,6097.0
2022-10-13 15:30:00,130.12,130.23,129.69,129.79,9783.0,129.5954,129.705,129.1672,129.2668,9783.0
2022-10-13 15:35:00,129.8,130.11,129.69,130.11,8774.0,129.2767,129.5855,129.1672,129.5855,8774.0
2022-10-13 15:40:00,130.16,130.4,129.99,130.35,5501.0,129.6353,129.8743,129.466,129.8245,5501.0
2022-10-13 15:45:00,130.26,130.53,130.16,130.4,11534.0,129.7349,130.0038,129.6353,129.8743,11534.0
2022-10-13 15:50:00,130.43,130.63,130.15,130.59,16689.0,129.9042,130.1034,129.6253,130.0635,16689.0
2022-10-13 15:55:00,130.54,130.56,130.01,130.19,41586.0,130.0137,130.0337,129.4859,129.6651,41586.0
2022-10-14 09:30:00,130.76,131.53,130.25,130.25,14818.0,130.2328,130.9997,129.7249,129.7249,14818.0
2022-10-14 09:35:00,130.4,131.26,130.4,131.12,7431.0,129.8743,130.7308,129.8743,130.5914,7431.0
2022-10-14 09:40:00,131.13,131.3,129.58,129.58,2328.0,130.6014,130.7707,129.0576,129.0576,2328.0
2022-10-14 09:45:00,129.26,129.44,129.18,129.18,2141.0,128.7389,128.9182,128.6592,128.6592,2141.0
2022-10-14 09:50:00,129.4,129.4,128.79,128.93,9419.0,128.8783,128.8783,128.2708,128.4102,9419.0
2022-10-14 09:55:00,128.97,129.0,128.64,128.68,2792.0,128.4501,128.4799,128.1214,128.1612,2792.0
2022-10-14 10:00:00,128.54,128.74,127.43,128.03,5427.0,128.0218,128.221,126.9163,127.5139,5427.0
2022-10-14 10:05:00,128.02,128.46,127.72,128.24,7233.0,127.5039,127.9421,127.2051,127.723,7233.0
2022-10-14 10:10:00,128.06,128.06,127.34,127.34,1609.0,127.5437,127.5437,126.8266,126.8266,1609.0
2022-10-14 10:15:00,127.05,127.43,127.04,127.43,2731.0,126.5378,126.9163,126.5278,126.9163,2731.0
2022-10-14 10:20:00,127.25,127.25,126.68,126.94,2193.0,126.737,126.737,126.1693,126.4282,2193.0
2022-10-14 10:25:00,126.98,127.23,126.67,127.09,1013.0,126.4681,126.7171,126.1593,126.5776,1013.0
2022-10-14 10:30:00,127.24,127.56,127.14,127.14,2137.0,126.727,127.0457,126.6274,126.6274,2137.0
2022-10-14 10:35:00,127.27,127.27,126.93,127.12,1955.0,126.7569,126.7569,126.4183,126.6075,1955.0
2022-10-14 10:40:00,127.22,127.22,126.31,126.31,1587.0,126.7071,126.7071,125.8008,125.8008,1587.0
2022-10-14 10:45:00,126.2,126.5,125.96,126.1,9270.0,125.6912,125.99,125.4522,125.5916,9270.0
2022-10-14 10:50:00,126.11,126.42,125.81,126.3,8438.0,125.6016,125.9103,125.3028,125.7908,8438.0
2022-10-14 10:55:00,126.21,126.41,126.06,126.28,2257.0,125.7012,125.9004,125.5518,125.7709,2257.0
2022-10-14 11:00:00,126.37,126.64,126.37,126.57,1482.0,125.8605,126.1295,125.8605,126.0597,1482.0
2022-10-14 11:05:00,126.49,126.49,126.34,126.35,1459.0,125.9801,125.9801,125.8307,125.8406,1459.0
2022-10-14 11:10:00,126.29,126.29,125.56,125.6,3934.0,125.7809,125.7809,125.0538,125.0937,3934.0
2022-10-14 11:15:00,125.59,125.66,125.2,125.29,2696.0,125.0837,125.1534,124.6953,124.7849,2696.0
2022-10-14 11:20:00,125.41,125.78,125.39,125.46,2538.0,124.9044,125.2729,124.8845,124.9542,2538.0
2022-10-14 11:25:00,125.53,125.58,125.47,125.57,1300.0,125.0239,125.0737,124.9642,125.0638,1300.0
2022-10-14 11:30:00,125.6,125.6,125.03,125.13,3127.0,125.0937,125.0937,124.5259,124.6255,3127.0
2022-10-14 11:35:00,125.23,125.23,124.78,124.9,7334.0,124.7251,124.7251,124.277,124.3965,7334.0
2022-10-14 11:40:00,124.94,124.99,124.16,124.2,3653.0,124.4363,124.4861,123.6595,123.6993,3653.0
2022-10-14 11:45:00,124.16,124.24,123.87,123.87,6800.0,123.6595,123.7391,123.3706,123.3706,6800.0
2022-10-14 11:50:00,123.97,124.46,123.86,124.3,11300.0,123.4702,123.9582,123.3607,123.7989,11300.0
2022-10-14 11:55:00,124.27,124.4,124.03,124.03,6032.0,123.769,123.8985,123.53,123.53,6032.0
2022-10-14 12:00:00,124.01,124.42,123.99,124.38,4978.0,123.5101,123.9184,123.4901,123.8786,4978.0
2022-10-14 12:05:00,124.39,124.45,123.69,123.69,20736.0,123.8885,123.9483,123.1914,123.1914,20736.0
2022-10-14 12:10:00,123.79,124.0,123.68,123.68,6747.0,123.2909,123.5001,123.1814,123.1814,6747.0
2022-10-14 12:15:00,123.71,124.17,123.48,124.17,6233.0,123.2113,123.6694,122.9822,123.6694,6233.0
2022-10-14 12:20:00,124.07,124.44,124.07,124.44,2396.0,123.5698,123.9383,123.5698,123.9383,2396.0
2022-10-14 12:25:00,124.48,124.65,124.45,124.61,1808.0,123.9782,124.1475,123.9483,124.1076,1808.0
2022-10-14 12:30:00,124.68,124.89,124.59,124.72,5499.0,124.1774,124.3865,124.0877,124.2172,5499.0
2022-10-14 12:35:00,124.66,125.07,124.65,124.89,4999.0,124.1574,124.5658,124.1475,124.3865,4999.0
2022-10-14 12:40:00,124.84,125.18,124.84,125.16,4596.0,124.3367,124.6753,124.3367,124.6554,4596.0
2022-10-14 12:45:00,125.09,125.24,124.98,125.14,4355.0,124.5857,124.7351,124.4762,124.6355,4355.0
2022-10-14 12:50:00,125.01,125.01,124.52,124.64,2227.0,124.506,124.506,124.018,124.1375,2227.0
2022-10-14 12:55:00,124.59,124.68,124.45,124.68,1871.0,124.0877,124.1774,123.9483,124.1774,1871.0
2022-10-14 13:00:00,124.71,124.95,124.7,124.77,2324.0,124.2072,124.4463,124.1973,124.267,2324.0
2022-10-14 13:05:00,124.48,124.62,124.37,124.37,3598.0,123.9782,124.1176,123.8686,123.8686,3598.0
2022-10-14 13:10:00,124.49,124.52,124.33,124.34,1628.0,123.9881,124.018,123.8288,123.8387,1628.0
2022-10-14 13:15:00,124.29,124.51,124.25,124.48,6950.0,123.7889,124.008,123.7491,123.9782,6950.0
2022-10-14 13:20:00,124.39,124.65,124.29,124.65,3925.0,123.8885,124.1475,123.7889,124.1475,3925.0
2022-10-14 13:25:00,124.46,124.54,124.27,124.54,1669.0,123.9582,124.0379,123.769,124.0379,1669.0
2022-10-14 13:30:00,124.46,124.63,124.43,124.47,3456.0,123.9582,124.1276,123.9284,123.9682,3456.0
2022-10-14 13:35:00,124.48,124.48,124.27,124.36,2400.0,123.9782,123.9782,123.769,123.8587,2400.0
2022-10-14 13:40:00,124.3,124.55,124.3,124.53,6552.0,123.7989,124.0479,123.7989,124.028,6552.0
2022-10-14 13:45:00,124.45,124.52,124.44,124.48,2367.0,123.9483,124.018,123.9383,123.9782,2367.0
2022-10-14 13:50:00,124.45,124.51,124.29,124.32,5808.0,123.9483,124.008,123.7889,123.8188,5808.0
2022-10-14 13:55:00,124.27,124.63,124.21,124.61,5684.0,123.769,124.1276,123.7093,124.1076,5684.0
2022-10-14 14:00:00,124.56,124.64,124.46,124.64,2210.0,124.0578,124.1375,123.9582,124.1375,2210.0
2022-10-14 14:05:00,124.61,124.64,124.48,124.55,7011.0,124.1076,124.1375,123.9782,124.0479,7011.0
2022-10-14 14:10:00,124.57,124.57,124.33,124.34,3188.0,124.0678,124.0678,123.8288,123.8387,3188.0
2022-10-14 14:15:00,124.26,124.26,123.87,123.87,5888.0,123.7591,123.7591,123.3706,123.3706,5888.0
2022-10-14 14:20:00,123.95,123.97,123.84,123.91,1874.0,123.4503,123.4702,123.3407,123.4105,1874.0
2022-10-14 14:25:00,123.84,123.84,123.58,123.7,4440.0,123.3407,123.3407,123.0818,123.2013,4440.0
2022-10-14 14:30:00,123.64,123.79,123.62,123.77,2800.0,123.1416,123.2909,123.1216,123.271,2800.0
2022-10-14 14:35:00,123.79,123.84,123.7,123.8,2415.0,123.2909,123.3407,123.2013,123.3009,2415.0
2022-10-14 14:40:00,123.79,123.89,123.71,123.88,3453.0,123.2909,123.3905,123.2113,123.3806,3453.0
2022-10-14 14:45:00,123.84,123.87,123.73,123.86,2396.0,123.3407,123.3706,123.2312,123.3607,2396.0
2022-10-14 14:50:00,123.83,123.91,123.8,123.88,1514.0,123.3308,123.4105,123.3009,123.3806,1514.0
2022-10-14 14:55:00,123.92,124.05,123.91,124.0,2110.0,123.4204,123.5499,123.4105,123.5001,2110.0
2022-10-14 15:00:00,124.15,124.44,124.15,124.34,6077.0,123.6495,123.9383,123.6495,123.8387,6077.0
2022-10-14 15:05:00,124.24,124.3,124.03,124.06,1620.0,123.7391,123.7989,123.53,123.5599,1620.0
2022-10-14 15:10:00,124.09,124.17,123.94,123.94,2387.0,123.5897,123.6694,123.4403,123.4403,2387.0
2022-10-14 15:15:00,123.88,123.88,123.59,123.72,3803.0,123.3806,123.3806,123.0918,123.2212,3803.0
2022-10-14 15:20:00,123.73,124.03,123.69,123.98,2979.0,123.2312,123.53,123.1914,123.4802,2979.0
2022-10-14 15:25:00,123.95,124.06,123.89,124.05,4483.0,123.4503,123.5599,123.3905,123.5499,4483.0
2022-10-14 15:30:00,124.0,124.14,123.8,124.14,4935.0,123.5001,123.6395,123.3009,123.6395,4935.0
2022-10-14 15:35:00,124.13,124.21,123.76,123.85,4669.0,123.6296,123.7093,123.2611,123.3507,4669.0
2022-10-14 15:40:00,123.84,123.85,123.64,123.8,5644.0,123.3407,123.3507,123.1416,123.3009,5644.0
2022-10-14 15:45:00,123.77,123.79,123.64,123.78,11079.0,123.271,123.2909,123.1416,123.281,11079.0
2022-10-14 15:50:00,123.83,124.03,123.75,123.97,22743.0,123.3308,123.53,123.2511,123.4702,22743.0
2022-10-14 15:55:00,123.92,123.93,123.25,123.54,54826.0,123.4204,123.4304,122.7531,123.042,54826.0
2022-10-17 09:30:00,126.4,127.17,125.91,126.85,13986.0,125.8904,126.6573,125.4024,126.3386,13986.0
2022-10-17 09:35:00,126.76,126.97,126.37,126.9,6444.0,126.249,126.4581,125.8605,126.3884,6444.0
2022-10-17 09:40:00,126.78,127.37,126.78,127.14,5955.0,126.2689,126.8565,126.2689,126.6274,5955.0
2022-10-17 09:45:00,126.86,127.6,126.41,127.6,4079.0,126.3486,127.0856,125.9004,127.0856,4079.0
2022-10-17 09:50:00,127.52,128.19,127.52,127.99,7320.0,127.0059,127.6732,127.0059,127.474,7320.0
2022-10-17 09:55:00,128.1,128.1,127.65,127.85,4348.0,127.5836,127.5836,127.1354,127.3346,4348.0
2022-10-17 10:00:00,127.87,128.22,127.83,128.22,3196.0,127.3545,127.7031,127.3147,127.7031,3196.0
2022-10-17 10:05:00,128.22,128.46,128.1,128.1,7201.0,127.7031,127.9421,127.5836,127.5836,7201.0
2022-10-17 10:10:00,128.18,128.43,128.1,128.31,6347.0,127.6632,127.9122,127.5836,127.7927,6347.0
2022-10-17 10:15:00,128.38,128.61,128.36,128.61,4739.0,127.8624,128.0915,127.8425,128.0915,4739.0
2022-10-17 10:20:00,128.64,128.64,128.27,128.36,2404.0,128.1214,128.1214,127.7529,127.8425,2404.0
2022-10-17 10:25:00,128.2,128.3,128.2,128.3,1606.0,127.6832,127.7828,127.6832,127.7828,1606.0
2022-10-17 10:30:00,128.31,128.36,128.18,128.27,3195.0,127.7927,127.8425,127.6632,127.7529,3195.0
2022-10-17 10:35:00,128.28,128.79,128.25,128.52,5082.0,127.7628,128.2708,127.733,128.0019,5082.0
2022-10-17 10:40:00,128.64,128.94,128.55,128.85,4160.0,128.1214,128.4202,128.0318,128.3305,4160.0
2022-10-17 10:45:00,128.92,128.92,128.55,128.55,3458.0,128.4003,128.4003,128.0318,128.0318,3458.0
2022-10-17 10:50:00,128.61,128.64,127.95,128.21,4889.0,128.0915,128.1214,127.4342,127.6931,4889.0
2022-10-17 10:55:00,128.27,128.54,128.04,128.4,4943.0,127.7529,128.0218,127.5238,127.8824,4943.0
2022-10-17 11:00:00,128.46,129.12,128.46,129.03,3500.0,127.9421,128.5995,127.9421,128.5098,3500.0
2022-10-17 11:05:00,129.05,129.3,129.04,129.05,4501.0,128.5297,128.7787,128.5198,128.5297,4501.0
2022-10-17 11:10:00,129.13,129.43,129.03,129.23,5025.0,128.6094,128.9082,128.5098,128.709,5025.0
2022-10-17 11:15:00,129.2,129.22,128.69,128.69,3815.0,128.6791,128.6991,128.1712,128.1712,3815.0
2022-10-17 11:20:00,128.7,129.15,128.66,129.03,8842.0,128.1812,128.6293,128.1413,128.5098,8842.0
2022-10-17 11:25:00,128.99,129.14,128.87,128.97,4477.0,128.47,128.6194,128.3505,128.4501,4477.0
2022-10-17 11:30:00,129.02,129.02,128.49,128.53,2727.0,128.4999,128.4999,127.972,128.0118,2727.0
2022-10-17 11:35:00,128.49,128.67,128.49,128.67,1410.0,127.972,128.1513,127.972,128.1513,1410.0
2022-10-17 11:40:00,128.65,128.8,128.58,128.62,2755.0,128.1314,128.2808,128.0616,128.1015,2755.0
2022-10-17 11:45:00,128.58,128.62,128.45,128.57,3187.0,128.0616,128.1015,127.9322,128.0517,3187.0
2022-10-17 11:50:00,128.55,129.04,128.49,129.04,4393.0,128.0318,128.5198,127.972,128.5198,4393.0
2022-10-17 11:55:00,129.02,129.02,128.82,128.84,2299.0,128.4999,128.4999,128.3007,128.3206,2299.0
2022-10-17 12:00:00,128.84,128.96,128.81,128.96,3667.0,128.3206,128.4401,128.2907,128.4401,3667.0
2022-10-17 12:05:00,128.93,129.24,128.92,129.23,1300.0,128.4102,128.719,128.4003,128.709,1300.0
2022-10-17 12:10:00,129.17,129.17,128.79,128.88,4739.0,128.6493,128.6493,128.2708,128.3604,4739.0
2022-10-17 12:15:00,128.94,128.98,128.78,128.78,1008.0,128.4202,128.46,128.2608,128.2608,1008.0
2022-10-17 12:20:00,128.72,128.73,128.51,128.65,2248.0,128.2011,128.211,127.9919,128.1314,2248.0
2022-10-17 12:25:00,128.72,128.75,128.57,128.66,1045.0,128.2011,128.231,128.0517,128.1413,1045.0
2022-10-17 12:30:00,128.6,128.79,128.6,128.79,1300.0,128.0816,128.2708,128.0816,128.2708,1300.0
2022-10-17 12:35:00,128.77,128.78,128.61,128.64,11559.0,128.2509,128.2608,128.0915,128.1214,11559.0
2022-10-17 12:40:00,128.64,128.84,128.64,128.77,8335.0,128.1214,128.3206,128.1214,128.2509,8335.0
2022-10-17 12:45:00,128.82,129.05,128.58,129.05,9197.0,128.3007,128.5297,128.0616,128.5297,9197.0
2022-10-17 12:50:00,129.18,129.32,129.13,129.3,1400.0,128.6592,128.7987,128.6094,128.7787,1400.0
2022-10-17 12:55:00,129.37,129.37,129.2,129.31,10422.0,128.8485,128.8485,128.6791,128.7887,10422.0
2022-10-17 13:00:00,129.3,129.31,128.68,129.19,10939.0,128.7787,128.7887,128.1612,128.6692,10939.0
2022-10-17 13:05:00,129.17,129.52,129.17,129.48,5463.0,128.6493,128.9978,128.6493,128.958,5463.0
2022-10-17 13:10:00,129.42,129.63,129.35,129.59,5992.0,128.8983,129.1074,128.8285,129.0676,5992.0
2022-10-17 13:15:00,129.64,130.01,129.64,129.84,8362.0,129.1174,129.4859,129.1174,129.3166,8362.0
2022-10-17 13:20:00,129.73,130.31,129.73,130.31,4277.0,129.207,129.7847,129.207,129.7847,4277.0
2022-10-17 13:25:00,130.28,130.28,130.16,130.19,2293.0,129.7548,129.7548,129.6353,129.6651,2293.0
2022-10-17 13:30:00,130.25,130.25,130.07,130.11,1918.0,129.7249,129.7249,129.5456,129.5855,1918.0
2022-10-17 13:35:00,130.06,130.08,129.51,129.52,12211.0,129.5357,129.5556,128.9879,128.9978,12211.0
2022-10-17 13:40:00,129.53,129.7,129.47,129.52,6841.0,129.0078,129.1771,128.948,128.9978,6841.0
2022-10-17 13:45:00,129.5,129.76,129.49,129.73,3493.0,128.9779,129.2369,128.968,129.207,3493.0
2022-10-17 13:50:00,129.73,129.99,129.73,129.92,21526.0,129.207,129.466,129.207,129.3962,21526.0
2022-10-17 13:55:00,129.91,129.94,129.66,129.7,10943.0,129.3863,129.4162,129.1373,129.1771,10943.0
2022-10-17 14:00:00,129.69,129.77,129.4,129.54,3815.0,129.1672,129.2468,128.8783,129.0178,3815.0
2022-10-17 14:05:00,129.54,129.54,129.32,129.41,999.0,129.0178,129.0178,128.7987,128.8883,999.0
2022-10-17 14:10:00,129.38,129.47,129.21,129.21,2272.0,128.8584,128.948,128.6891,128.6891,2272.0
2022-10-17 14:15:00,129.1,129.12,128.93,129.09,2456.0,128.5795,128.5995,128.4102,128.5696,2456.0
2022-10-17 14:20:00,129.06,129.06,128.87,128.98,2550.0,128.5397,128.5397,128.3505,128.46,2550.0
2022-10-17 14:25:00,128.98,129.01,128.87,128.95,2916.0,128.46,128.4899,128.3505,128.4301,2916.0
2022-10-17 14:30:00,128.99,129.14,128.91,129.14,6434.0,128.47,128.6194,128.3903,128.6194,6434.0
2022-10-17 14:35:00,129.11,129.28,129.06,129.16,4169.0,128.5895,128.7588,128.5397,128.6393,4169.0
2022-10-17 14:40:00,129.21,129.36,129.2,129.29,3128.0,128.6891,128.8385,128.6791,128.7688,3128.0
2022-10-17 14:45:00,129.32,129.34,129.19,129.34,4395.0,128.7987,128.8186,128.6692,128.8186,4395.0
2022-10-17 14:50:00,129.33,129.33,129.18,129.2,1400.0,128.8086,128.8086,128.6592,128.6791,1400.0
2022-10-17 14:55:00,129.22,129.37,129.21,129.24,4200.0,128.6991,128.8485,128.6891,128.719,4200.0
2022-10-17 15:00:00,129.22,129.32,129.05,129.12,4583.0,128.6991,128.7987,128.5297,128.5995,4583.0
2022-10-17 15:05:00,129.19,129.19,129.04,129.16,2829.0,128.6692,128.6692,128.5198,128.6393,2829.0
2022-10-17 15:10:00,129.21,129.3,129.12,129.29,3160.0,128.6891,128.7787,128.5995,128.7688,3160.0
2022-10-17 15:15:00,129.26,129.28,129.11,129.17,3487.0,128.7389,128.7588,128.5895,128.6493,3487.0
2022-10-17 15:20:00,129.23,129.32,129.02,129.31,6308.0,128.709,128.7987,128.4999,128.7887,6308.0
2022-10-17 15:25:00,129.35,129.38,129.2,129.28,5547.0,128.8285,128.8584,128.6791,128.7588,5547.0
2022-10-17 15:30:00,129.29,129.52,129.2,129.52,7222.0,128.7688,128.9978,128.6791,128.9978,7222.0
2022-10-17 15:35:00,129.5,129.51,129.39,129.46,4700.0,128.9779,128.9879,128.8684,128.9381,4700.0
2022-10-17 15:40:00,129.43,129.83,129.42,129.8,10928.0,128.9082,129.3066,128.8983,129.2767,10928.0
2022-10-17 15:45:00,129.77,129.87,129.62,129.66,13578.0,129.2468,129.3464,129.0974,129.1373,13578.0
2022-10-17 15:50:00,129.69,130.07,129.68,130.06,33073.0,129.1672,129.5456,129.1572,129.5357,33073.0
2022-10-17 15:55:00,130.07,130.09,129.52,129.7,52117.0,129.5456,129.5655,128.9978,129.1771,52117.0
2022-10-18 09:30:00,133.16,135.76,133.16,135.63,21459.0,132.6232,135.2127,132.6232,135.0832,21459.0
2022-10-18 09:35:00,135.42,135.99,134.72,135.01,15759.0,134.8741,135.4418,134.1769,134.4657,15759.0
2022-10-18 09:40:00,134.85,134.85,133.03,133.28,11168.0,134.3064,134.3064,132.4937,132.7427,11168.0
2022-10-18 09:45:00,133.17,133.62,132.88,133.62,3480.0,132.6331,133.0813,132.3443,133.0813,3480.0
2022-10-18 09:50:00,133.5,134.01,133.04,133.06,5243.0,132.9618,133.4697,132.5037,132.5236,5243.0
2022-10-18 09:55:00,133.1,133.26,132.94,133.16,7088.0,132.5634,132.7228,132.4041,132.6232,7088.0
2022-10-18 10:00:00,133.11,133.15,132.4,132.84,8336.0,132.5734,132.6132,131.8662,132.3045,8336.0
2022-10-18 10:05:00,133.1,133.18,132.74,133.08,3156.0,132.5634,132.6431,132.2049,132.5435,3156.0
2022-10-18 10:10:00,133.22,133.93,133.22,133.62,4555.0,132.6829,133.3901,132.6829,133.0813,4555.0
2022-10-18 10:15:00,133.85,134.13,133.46,133.63,6817.0,133.3104,133.5893,132.922,133.0913,6817.0
2022-10-18 10:20:00,133.77,133.79,133.24,133.26,5478.0,133.2307,133.2506,132.7029,132.7228,5478.0
2022-10-18 10:25:00,133.34,133.72,133.27,133.27,5296.0,132.8024,133.1809,132.7327,132.7327,5296.0
2022-10-18 10:30:00,133.22,133.25,132.73,132.93,6720.0,132.6829,132.7128,132.1949,132.3941,6720.0
2022-10-18 10:35:00,132.82,133.03,132.26,132.31,8057.0,132.2845,132.4937,131.7268,131.7766,8057.0
2022-10-18 10:40:00,132.45,133.08,132.32,133.02,2065.0,131.916,132.5435,131.7866,132.4837,2065.0
2022-10-18 10:45:00,132.93,133.28,132.93,133.1,5494.0,132.3941,132.7427,132.3941,132.5634,5494.0
2022-10-18 10:50:00,133.09,133.14,132.46,132.5,6994.0,132.5535,132.6033,131.926,131.9658,6994.0
2022-10-18 10:55:00,132.5,132.9,132.47,132.66,4981.0,131.9658,132.3642,131.936,132.1252,4981.0
2022-10-18 11:00:00,132.54,133.31,132.54,133.3,1008.0,132.0057,132.7726,132.0057,132.7626,1008.0
2022-10-18 11:05:00,133.29,133.31,132.81,132.81,2242.0,132.7526,132.7726,132.2746,132.2746,2242.0
2022-10-18 11:10:00,132.97,133.03,132.37,132.47,3931.0,132.4339,132.4937,131.8364,131.936,3931.0
2022-10-18 11:15:00,132.49,132.74,132.48,132.64,3419.0,131.9559,132.2049,131.9459,132.1053,3419.0
2022-10-18 11:20:00,132.74,132.74,132.14,132.29,9339.0,132.2049,132.2049,131.6073,131.7567,9339.0
2022-10-18 11:25:00,132.19,132.54,132.13,132.51,1913.0,131.6571,132.0057,131.5973,131.9758,1913.0
2022-10-18 11:30:00,132.46,132.63,132.37,132.61,5470.0,131.926,132.0953,131.8364,132.0754,5470.0
2022-10-18 11:35:00,132.66,132.67,131.79,131.8,5880.0,132.1252,132.1351,131.2587,131.2687,5880.0
2022-10-18 11:40:00,131.72,132.05,131.67,132.01,2169.0,131.189,131.5176,131.1392,131.4778,2169.0
2022-10-18 11:45:00,132.09,132.49,132.09,132.33,1654.0,131.5575,131.9559,131.5575,131.7965,1654.0
2022-10-18 11:50:00,132.3,132.52,132.3,132.52,500.0,131.7666,131.9858,131.7666,131.9858,500.0
2022-10-18 11:55:00,132.52,132.69,132.28,132.46,5303.0,131.9858,132.1551,131.7467,131.926,5303.0
2022-10-18 12:00:00,132.47,132.61,132.44,132.52,3103.0,131.936,132.0754,131.9061,131.9858,3103.0
2022-10-18 12:05:00,132.5,132.82,132.3,132.82,2448.0,131.9658,132.2845,131.7666,132.2845,2448.0
2022-10-18 12:10:00,133.11,133.21,132.82,132.85,3837.0,132.5734,132.673,132.2845,132.3144,3837.0
2022-10-18 12:15:00,132.95,133.1,132.9,133.05,3104.0,132.414,132.5634,132.3642,132.5136,3104.0
2022-10-18 12:20:00,133.11,133.11,132.95,132.95,1100.0,132.5734,132.5734,132.414,132.414,1100.0
2022-10-18 12:25:00,132.99,133.0,132.81,132.88,2713.0,132.4539,132.4638,132.2746,132.3443,2713.0
2022-10-18 12:30:00,132.87,132.93,132.72,132.85,4064.0,132.3343,132.3941,132.1849,132.3144,4064.0
2022-10-18 12:35:00,132.9,133.3,132.9,133.24,2190.0,132.3642,132.7626,132.3642,132.7029,2190.0
2022-10-18 12:40:00,133.19,133.44,133.17,133.31,1864.0,132.6531,132.902,132.6331,132.7726,1864.0
2022-10-18 12:45:00,133.26,133.26,133.13,133.17,2129.0,132.7228,132.7228,132.5933,132.6331,2129.0
2022-10-18 12:50:00,133.24,133.5,133.24,133.47,2752.0,132.7029,132.9618,132.7029,132.9319,2752.0
2022-10-18 12:55:00,133.38,133.39,133.13,133.13,1450.0,132.8423,132.8522,132.5933,132.5933,1450.0
2022-10-18 13:00:00,133.13,133.13,132.85,132.9,3880.0,132.5933,132.5933,132.3144,132.3642,3880.0
2022-10-18 13:05:00,132.98,133.44,132.97,133.3,2436.0,132.4439,132.902,132.4339,132.7626,2436.0
2022-10-18 13:10:00,133.25,133.48,133.25,133.4,1562.0,132.7128,132.9419,132.7128,132.8622,1562.0
2022-10-18 13:15:00,133.38,133.44,133.28,133.43,1744.0,132.8423,132.902,132.7427,132.8921,1744.0
2022-10-18 13:20:00,133.37,133.61,133.35,133.52,3131.0,132.8323,133.0714,132.8124,132.9817,3131.0
2022-10-18 13:25:00,133.66,133.73,133.52,133.56,1601.0,133.1212,133.1909,132.9817,133.0216,1601.0
2022-10-18 13:30:00,133.67,133.93,133.6,133.93,2069.0,133.1311,133.3901,133.0614,133.3901,2069.0
2022-10-18 13:35:00,133.96,133.96,133.55,133.59,2649.0,133.4199,133.4199,133.0116,133.0514,2649.0
2022-10-18 13:40:00,133.65,133.65,133.54,133.6,1005.0,133.1112,133.1112,133.0016,133.0614,1005.0
2022-10-18 13:45:00,133.6,133.67,133.46,133.53,4340.0,133.0614,133.1311,132.922,132.9917,4340.0
2022-10-18 13:50:00,133.51,134.22,133.51,134.22,4200.0,132.9718,133.6789,132.9718,133.6789,4200.0
2022-10-18 13:55:00,134.21,134.28,134.04,134.2,5421.0,133.6689,133.7387,133.4996,133.659,5421.0
2022-10-18 14:00:00,134.21,134.52,134.07,134.11,8793.0,133.6689,133.9777,133.5295,133.5693,8793.0
2022-10-18 14:05:00,134.14,134.48,133.92,133.92,7097.0,133.5992,133.9379,133.3801,133.3801,7097.0
2022-10-18 14:10:00,133.94,134.21,133.94,134.21,6142.0,133.4,133.6689,133.4,133.6689,6142.0
2022-10-18 14:15:00,134.13,134.18,133.86,133.91,7951.0,133.5893,133.6391,133.3204,133.3701,7951.0
2022-10-18 14:20:00,133.86,133.98,133.68,133.82,2598.0,133.3204,133.4399,133.1411,133.2805,2598.0
2022-10-18 14:25:00,133.78,133.94,133.7,133.94,1491.0,133.2407,133.4,133.161,133.4,1491.0
2022-10-18 14:30:00,133.94,133.94,133.8,133.85,2149.0,133.4,133.4,133.2606,133.3104,2149.0
2022-10-18 14:35:00,133.85,133.85,133.36,133.46,3923.0,133.3104,133.3104,132.8224,132.922,3923.0
2022-10-18 14:40:00,133.42,133.48,132.98,132.98,2860.0,132.8821,132.9419,132.4439,132.4439,2860.0
2022-10-18 14:45:00,133.1,133.16,132.87,133.03,17185.0,132.5634,132.6232,132.3343,132.4937,17185.0
2022-10-18 14:50:00,133.03,133.27,132.92,133.16,13281.0,132.4937,132.7327,132.3841,132.6232,13281.0
2022-10-18 14:55:00,133.16,133.29,133.04,133.17,2350.0,132.6232,132.7526,132.5037,132.6331,2350.0
2022-10-18 15:00:00,133.19,133.23,132.95,133.1,3977.0,132.6531,132.6929,132.414,132.5634,3977.0
2022-10-18 15:05:00,133.11,133.26,133.11,133.15,3319.0,132.5734,132.7228,132.5734,132.6132,3319.0
2022-10-18 15:10:00,133.19,133.19,132.91,132.96,6828.0,132.6531,132.6531,132.3742,132.424,6828.0
2022-10-18 15:15:00,133.01,133.01,132.78,132.83,3018.0,132.4738,132.4738,132.2447,132.2945,3018.0
2022-10-18 15:20:00,132.85,133.2,132.82,133.2,3064.0,132.3144,132.663,132.2845,132.663,3064.0
2022-10-18 15:25:00,133.13,133.32,133.11,133.24,4744.0,132.5933,132.7825,132.5734,132.7029,4744.0
2022-10-18 15:30:00,133.21,133.7,133.2,133.61,6213.0,132.673,133.161,132.663,133.0714,6213.0
2022-10-18 15:35:00,133.6,133.6,133.33,133.39,4035.0,133.0614,133.0614,132.7925,132.8522,4035.0
2022-10-18 15:40:00,133.45,133.78,133.45,133.76,5616.0,132.912,133.2407,132.912,133.2208,5616.0
2022-10-18 15:45:00,133.7,133.8,133.53,133.61,11002.0,133.161,133.2606,132.9917,133.0714,11002.0
2022-10-18 15:50:00,133.66,133.79,133.29,133.52,20268.0,133.1212,133.2506,132.7526,132.9817,20268.0
2022-10-18 15:55:00,133.59,133.59,133.22,133.47,49360.0,133.0514,133.0514,132.6829,132.9319,49360.0
2022-10-19 09:30:00,132.23,132.87,131.81,132.37,6783.0,131.6969,132.3343,131.2786,131.8364,6783.0
2022-10-19 09:35:00,131.9,132.85,131.82,132.46,1018.0,131.3683,132.3144,131.2886,131.926,1018.0
2022-10-19 09:40:00,132.51,132.67,132.42,132.42,2200.0,131.9758,132.1351,131.8862,131.8862,2200.0
2022-10-19 09:45:00,132.0,132.0,131.46,131.46,1000.0,131.4678,131.4678,130.93,130.93,1000.0
2022-10-19 09:50:00,131.37,131.78,131.35,131.77,4054.0,130.8404,131.2487,130.8205,131.2388,4054.0
2022-10-19 09:55:00,132.0,132.05,131.9,132.05,600.0,131.4678,131.5176,131.3683,131.5176,600.0
2022-10-19 10:00:00,131.86,131.91,131.67,131.88,1156.0,131.3284,131.3782,131.1392,131.3483,1156.0
2022-10-19 10:05:00,131.82,132.06,131.74,131.74,1000.0,131.2886,131.5276,131.2089,131.2089,1000.0
2022-10-19 10:10:00,131.69,132.11,131.53,132.09,2295.0,131.1591,131.5774,130.9997,131.5575,2295.0
2022-10-19 10:15:00,132.14,132.53,132.13,132.53,3427.0,131.6073,131.9957,131.5973,131.9957,3427.0
2022-10-19 10:20:00,132.53,133.16,132.41,133.04,2700.0,131.9957,132.6232,131.8762,132.5037,2700.0
2022-10-19 10:25:00,132.97,132.98,132.82,132.84,855.0,132.4339,132.4439,132.2845,132.3045,855.0
2022-10-19 10:30:00,132.98,132.98,132.61,132.61,1019.0,132.4439,132.4439,132.0754,132.0754,1019.0
2022-10-19 10:35:00,132.48,132.58,132.39,132.58,1400.0,131.9459,132.0455,131.8563,132.0455,1400.0
2022-10-19 10:40:00,132.39,132.39,132.05,132.05,600.0,131.8563,131.8563,131.5176,131.5176,600.0
2022-10-19 10:45:00,132.23,132.23,131.95,131.98,1100.0,131.6969,131.6969,131.4181,131.4479,1100.0
2022-10-19 10:50:00,131.97,131.97,131.63,131.67,941.0,131.438,131.438,131.0993,131.1392,941.0
2022-10-19 10:55:00,131.64,131.64,131.32,131.47,1900.0,131.1093,131.1093,130.7906,130.94,1900.0
2022-10-19 11:00:00,131.54,131.75,131.48,131.7,4400.0,131.0097,131.2189,130.9499,131.1691,4400.0
2022-10-19 11:05:00,131.93,131.94,131.84,131.84,500.0,131.3981,131.4081,131.3085,131.3085,500.0
2022-10-19 11:10:00,131.91,132.33,131.91,132.19,2240.0,131.3782,131.7965,131.3782,131.6571,2240.0
2022-10-19 11:15:00,132.16,132.29,132.08,132.27,2104.0,131.6272,131.7567,131.5475,131.7368,2104.0
2022-10-19 11:20:00,132.23,132.51,132.23,132.32,2077.0,131.6969,131.9758,131.6969,131.7866,2077.0
2022-10-19 11:25:00,132.28,132.28,132.02,132.25,15039.0,131.7467,131.7467,131.4878,131.7168,15039.0
2022-10-19 11:30:00,132.23,132.48,132.16,132.39,3900.0,131.6969,131.9459,131.6272,131.8563,3900.0
2022-10-19 11:35:00,132.45,132.45,132.14,132.36,2969.0,131.916,131.916,131.6073,131.8264,2969.0
2022-10-19 11:40:00,132.54,132.54,132.3,132.3,867.0,132.0057,132.0057,131.7666,131.7666,867.0
2022-10-19 11:45:00,132.26,132.55,132.26,132.52,1340.0,131.7268,132.0156,131.7268,131.9858,1340.0
2022-10-19 11:50:00,132.39,132.7,132.39,132.7,1500.0,131.8563,132.165,131.8563,132.165,1500.0
2022-10-19 11:55:00,132.62,132.62,132.46,132.55,441.0,132.0854,132.0854,131.926,132.0156,441.0
2022-10-19 12:00:00,132.56,132.56,132.3,132.31,1838.0,132.0256,132.0256,131.7666,131.7766,1838.0
2022-10-19 12:05:00,132.21,132.21,132.01,132.01,714.0,131.677,131.677,131.4778,131.4778,714.0
2022-10-19 12:10:00,131.94,132.02,131.84,131.98,1100.0,131.4081,131.4878,131.3085,131.4479,1100.0
2022-10-19 12:15:00,131.78,132.02,131.78,132.02,1001.0,131.2487,131.4878,131.2487,131.4878,1001.0
2022-10-19 12:20:00,132.11,132.11,131.93,131.93,1506.0,131.5774,131.5774,131.3981,131.3981,1506.0
2022-10-19 12:25:00,131.85,131.85,131.79,131.79,298.0,131.3185,131.3185,131.2587,131.2587,298.0
2022-10-19 12:30:00,131.7,131.86,131.7,131.72,1950.0,131.1691,131.3284,131.1691,131.189,1950.0
2022-10-19 12:35:00,131.86,131.97,131.62,131.91,3540.0,131.3284,131.438,131.0894,131.3782,3540.0
2022-10-19 12:40:00,131.91,131.95,131.57,131.7,3001.0,131.3782,131.4181,131.0396,131.1691,3001.0
2022-10-19 12:45:00,131.49,131.49,131.21,131.21,1000.0,130.9599,130.9599,130.681,130.681,1000.0
2022-10-19 12:50:00,131.17,131.29,131.17,131.24,601.0,130.6412,130.7607,130.6412,130.7109,601.0
2022-10-19 12:55:00,131.3,131.41,131.22,131.41,1471.0,130.7707,130.8802,130.691,130.8802,1471.0
2022-10-19 13:00:00,131.29,131.29,130.77,130.77,1360.0,130.7607,130.7607,130.2428,130.2428,1360.0
2022-10-19 13:05:00,130.52,130.82,130.51,130.81,1084.0,129.9938,130.2926,129.9839,130.2826,1084.0
2022-10-19 13:10:00,130.76,130.89,130.76,130.81,1214.0,130.2328,130.3623,130.2328,130.2826,1214.0
2022-10-19 13:15:00,130.73,130.81,130.65,130.7,3669.0,130.203,130.2826,130.1233,130.1731,3669.0
2022-10-19 13:20:00,130.89,130.89,130.68,130.68,1133.0,130.3623,130.3623,130.1532,130.1532,1133.0
2022-10-19 13:25:00,130.78,131.05,130.75,130.75,4313.0,130.2528,130.5217,130.2229,130.2229,4313.0
2022-10-19 13:30:00,130.74,130.83,130.64,130.83,1435.0,130.2129,130.3026,130.1133,130.3026,1435.0
2022-10-19 13:35:00,130.71,130.8,130.7,130.7,1500.0,130.1831,130.2727,130.1731,130.1731,1500.0
2022-10-19 13:40:00,130.67,130.9,130.67,130.88,1402.0,130.1432,130.3723,130.1432,130.3524,1402.0
2022-10-19 13:45:00,130.79,130.79,130.79,130.79,100.0,130.2627,130.2627,130.2627,130.2627,100.0
2022-10-19 13:50:00,130.77,130.91,130.66,130.91,1611.0,130.2428,130.3822,130.1333,130.3822,1611.0
2022-10-19 13:55:00,130.92,130.96,130.85,130.96,1863.0,130.3922,130.432,130.3225,130.432,1863.0
2022-10-19 14:00:00,130.98,131.05,130.88,130.92,6687.0,130.452,130.5217,130.3524,130.3922,6687.0
2022-10-19 14:05:00,130.82,131.19,130.79,131.11,6124.0,130.2926,130.6611,130.2627,130.5814,6124.0
2022-10-19 14:10:00,131.07,131.48,131.03,131.43,4731.0,130.5416,130.9499,130.5018,130.9001,4731.0
2022-10-19 14:15:00,131.45,131.54,131.15,131.15,2928.0,130.9201,131.0097,130.6213,130.6213,2928.0
2022-10-19 14:20:00,131.29,131.36,131.06,131.29,4076.0,130.7607,130.8304,130.5316,130.7607,4076.0
2022-10-19 14:25:00,131.27,131.36,131.21,131.36,2337.0,130.7408,130.8304,130.681,130.8304,2337.0
2022-10-19 14:30:00,131.31,131.52,131.17,131.52,3904.0,130.7806,130.9898,130.6412,130.9898,3904.0
2022-10-19 14:35:00,131.57,131.65,131.54,131.56,6462.0,131.0396,131.1193,131.0097,131.0296,6462.0
2022-10-19 14:40:00,131.55,131.62,131.37,131.37,5087.0,131.0197,131.0894,130.8404,130.8404,5087.0
2022-10-19 14:45:00,131.33,131.45,131.27,131.43,2493.0,130.8006,130.9201,130.7408,130.9001,2493.0
2022-10-19 14:50:00,131.44,131.46,131.39,131.46,1100.0,130.9101,130.93,130.8603,130.93,1100.0
2022-10-19 14:55:00,131.37,131.5,131.37,131.46,1000.0,130.8404,130.9699,130.8404,130.93,1000.0
2022-10-19 15:00:00,131.48,131.76,131.38,131.65,7634.0,130.9499,131.2288,130.8503,131.1193,7634.0
2022-10-19 15:05:00,131.68,132.18,131.66,132.18,12335.0,131.1491,131.6471,131.1292,131.6471,12335.0
2022-10-19 15:10:00,132.2,132.36,132.17,132.22,10682.0,131.667,131.8264,131.6372,131.687,10682.0
2022-10-19 15:15:00,132.27,132.58,132.22,132.56,6376.0,131.7368,132.0455,131.687,132.0256,6376.0
2022-10-19 15:20:00,132.56,132.64,132.45,132.49,4853.0,132.0256,132.1053,131.916,131.9559,4853.0
2022-10-19 15:25:00,132.51,132.51,132.14,132.19,2263.0,131.9758,131.9758,131.6073,131.6571,2263.0
2022-10-19 15:30:00,132.14,132.17,131.94,132.02,3738.0,131.6073,131.6372,131.4081,131.4878,3738.0
2022-10-19 15:35:00,132.03,132.3,131.97,132.16,9725.0,131.4977,131.7666,131.438,131.6272,9725.0
2022-10-19 15:40:00,132.15,132.35,132.14,132.27,6981.0,131.6172,131.8164,131.6073,131.7368,6981.0
2022-10-19 15:45:00,132.31,132.49,132.17,132.45,13367.0,131.7766,131.9559,131.6372,131.916,13367.0
2022-10-19 15:50:00,132.41,132.57,132.27,132.57,11667.0,131.8762,132.0356,131.7368,132.0356,11667.0
2022-10-19 15:55:00,132.58,132.64,132.34,132.6,39847.0,132.0455,132.1053,131.8065,132.0654,39847.0
2022-10-20 09:30:00,132.86,133.79,132.47,133.46,10495.0,132.3244,133.2506,131.936,132.922,10495.0
2022-10-20 09:35:00,133.35,133.35,131.8,131.82,3680.0,132.8124,132.8124,131.2687,131.2886,3680.0
2022-10-20 09:40:00,131.91,132.0,131.19,131.31,2408.0,131.3782,131.4678,130.6611,130.7806,2408.0
2022-10-20 09:45:00,131.42,132.04,131.34,132.01,6279.0,130.8902,131.5077,130.8105,131.4778,6279.0
2022-10-20 09:50:00,131.99,132.9,131.99,132.9,6029.0,131.4579,132.3642,131.4579,132.3642,6029.0
2022-10-20 09:55:00,132.87,133.24,132.64,132.76,4814.0,132.3343,132.7029,132.1053,132.2248,4814.0
2022-10-20 10:00:00,132.76,133.73,132.65,133.68,3927.0,132.2248,133.1909,132.1152,133.1411,3927.0
2022-10-20 10:05:00,133.75,134.05,133.68,134.05,3108.0,133.2108,133.5096,133.1411,133.5096,3108.0
2022-10-20 10:10:00,133.97,134.07,133.67,133.71,3999.0,133.4299,133.5295,133.1311,133.171,3999.0
2022-10-20 10:15:00,133.85,134.06,133.6,134.02,2482.0,133.3104,133.5195,133.0614,133.4797,2482.0
2022-10-20 10:20:00,133.95,133.99,133.54,133.54,1461.0,133.41,133.4498,133.0016,133.0016,1461.0
2022-10-20 10:25:00,133.74,133.75,133.34,133.49,2539.0,133.2008,133.2108,132.8024,132.9518,2539.0
2022-10-20 10:30:00,133.59,133.67,133.08,133.26,3638.0,133.0514,133.1311,132.5435,132.7228,3638.0
2022-10-20 10:35:00,133.28,133.33,133.17,133.17,2210.0,132.7427,132.7925,132.6331,132.6331,2210.0
2022-10-20 10:40:00,133.21,133.47,133.2,133.47,2648.0,132.673,132.9319,132.663,132.9319,2648.0
2022-10-20 10:45:00,133.51,133.54,133.38,133.54,2883.0,132.9718,133.0016,132.8423,133.0016,2883.0
2022-10-20 10:50:00,133.49,133.55,133.42,133.53,1100.0,132.9518,133.0116,132.8821,132.9917,1100.0
2022-10-20 10:55:00,133.63,133.76,133.46,133.76,3020.0,133.0913,133.2208,132.922,133.2208,3020.0
2022-10-20 11:00:00,133.78,133.89,133.56,133.75,2982.0,133.2407,133.3502,133.0216,133.2108,2982.0
2022-10-20 11:05:00,133.82,133.94,133.82,133.94,1822.0,133.2805,133.4,133.2805,133.4,1822.0
2022-10-20 11:10:00,133.94,133.99,133.74,133.95,2295.0,133.4,133.4498,133.2008,133.41,2295.0
2022-10-20 11:15:00,133.84,133.85,133.53,133.56,3325.0,133.3004,133.3104,132.9917,133.0216,3325.0
2022-10-20 11:20:00,133.56,133.86,133.5,133.83,2601.0,133.0216,133.3204,132.9618,133.2905,2601.0
2022-10-20 11:25:00,133.69,133.7,133.14,133.36,3688.0,133.151,133.161,132.6033,132.8224,3688.0
2022-10-20 11:30:00,133.38,133.43,133.18,133.25,2695.0,132.8423,132.8921,132.6431,132.7128,2695.0
2022-10-20 11:35:00,133.19,133.59,133.19,133.57,1440.0,132.6531,133.0514,132.6531,133.0315,1440.0
2022-10-20 11:40:00,133.47,133.58,133.42,133.43,830.0,132.9319,133.0415,132.8821,132.8921,830.0
2022-10-20 11:45:00,133.52,133.52,133.17,133.22,3317.0,132.9817,132.9817,132.6331,132.6829,3317.0
2022-10-20 11:50:00,133.15,133.23,132.99,132.99,1241.0,132.6132,132.6929,132.4539,132.4539,1241.0
2022-10-20 11:55:00,133.02,133.02,132.03,132.42,7399.0,132.4837,132.4837,131.4977,131.8862,7399.0
2022-10-20 12:00:00,132.41,132.41,131.89,132.13,5505.0,131.8762,131.8762,131.3583,131.5973,5505.0
2022-10-20 12:05:00,132.34,132.35,132.06,132.06,5964.0,131.8065,131.8164,131.5276,131.5276,5964.0
2022-10-20 12:10:00,132.03,132.16,131.89,131.89,2491.0,131.4977,131.6272,131.3583,131.3583,2491.0
2022-10-20 12:15:00,131.79,132.04,131.79,131.89,2291.0,131.2587,131.5077,131.2587,131.3583,2291.0
2022-10-20 12:20:00,131.92,131.92,131.59,131.86,2859.0,131.3882,131.3882,131.0595,131.3284,2859.0
2022-10-20 12:25:00,131.84,131.94,131.52,131.63,2836.0,131.3085,131.4081,130.9898,131.0993,2836.0
2022-10-20 12:30:00,131.59,131.69,131.57,131.61,2958.0,131.0595,131.1591,131.0396,131.0794,2958.0
2022-10-20 12:35:00,131.6,131.6,131.29,131.37,6511.0,131.0695,131.0695,130.7607,130.8404,6511.0
2022-10-20 12:40:00,131.44,131.59,131.35,131.35,2270.0,130.9101,131.0595,130.8205,130.8205,2270.0
2022-10-20 12:45:00,131.26,131.35,131.1,131.3,2189.0,130.7308,130.8205,130.5715,130.7707,2189.0
2022-10-20 12:50:00,131.21,131.21,131.15,131.15,850.0,130.681,130.681,130.6213,130.6213,850.0
2022-10-20 12:55:00,131.32,131.56,131.14,131.56,3351.0,130.7906,131.0296,130.6113,131.0296,3351.0
2022-10-20 13:00:00,131.52,131.68,131.49,131.57,2022.0,130.9898,131.1491,130.9599,131.0396,2022.0
2022-10-20 13:05:00,131.57,131.57,130.93,131.06,4366.0,131.0396,131.0396,130.4022,130.5316,4366.0
2022-10-20 13:10:00,130.99,131.54,130.98,131.31,4752.0,130.4619,131.0097,130.452,130.7806,4752.0
2022-10-20 13:15:00,131.31,131.32,130.95,131.11,9800.0,130.7806,130.7906,130.4221,130.5814,9800.0
2022-10-20 13:20:00,131.04,131.41,130.95,131.33,7769.0,130.5117,130.8802,130.4221,130.8006,7769.0
2022-10-20 13:25:00,131.41,131.48,131.28,131.34,3157.0,130.8802,130.9499,130.7508,130.8105,3157.0
2022-10-20 13:30:00,131.34,131.39,131.2,131.26,2853.0,130.8105,130.8603,130.6711,130.7308,2853.0
2022-10-20 13:35:00,131.34,131.4,131.3,131.3,1000.0,130.8105,130.8703,130.7707,130.7707,1000.0
2022-10-20 13:40:00,131.26,131.27,131.0,131.22,3804.0,130.7308,130.7408,130.4719,130.691,3804.0
2022-10-20 13:45:00,131.13,131.22,130.75,130.75,2696.0,130.6014,130.691,130.2229,130.2229,2696.0
2022-10-20 13:50:00,130.68,130.84,130.64,130.75,2392.0,130.1532,130.3125,130.1133,130.2229,2392.0
2022-10-20 13:55:00,130.69,130.9,130.69,130.88,1763.0,130.1631,130.3723,130.1631,130.3524,1763.0
2022-10-20 14:00:00,130.9,130.9,130.75,130.84,2701.0,130.3723,130.3723,130.2229,130.3125,2701.0
2022-10-20 14:05:00,130.71,130.78,130.46,130.56,2108.0,130.1831,130.2528,129.9341,130.0337,2108.0
2022-10-20 14:10:00,130.62,130.79,130.42,130.52,1775.0,130.0934,130.2627,129.8942,129.9938,1775.0
2022-10-20 14:15:00,130.53,130.66,130.52,130.61,950.0,130.0038,130.1333,129.9938,130.0835,950.0
2022-10-20 14:20:00,130.6,130.78,130.55,130.71,2594.0,130.0735,130.2528,130.0237,130.1831,2594.0
2022-10-20 14:25:00,130.66,130.73,130.54,130.66,2400.0,130.1333,130.203,130.0137,130.1333,2400.0
2022-10-20 14:30:00,130.67,131.0,130.58,130.99,19985.0,130.1432,130.4719,130.0536,130.4619,19985.0
2022-10-20 14:35:00,130.91,131.23,130.9,131.21,4876.0,130.3822,130.701,130.3723,130.681,4876.0
2022-10-20 14:40:00,131.16,131.22,130.91,130.91,4038.0,130.6312,130.691,130.3822,130.3822,4038.0
2022-10-20 14:45:00,131.0,131.27,130.95,131.27,2796.0,130.4719,130.7408,130.4221,130.7408,2796.0
2022-10-20 14:50:00,131.17,131.65,131.1,131.65,7406.0,130.6412,131.1193,130.5715,131.1193,7406.0
2022-10-20 14:55:00,131.57,131.61,131.35,131.36,4599.0,131.0396,131.0794,130.8205,130.8304,4599.0
2022-10-20 15:00:00,131.39,131.48,131.25,131.25,3080.0,130.8603,130.9499,130.7209,130.7209,3080.0
2022-10-20 15:05:00,131.25,131.72,131.25,131.7,4345.0,130.7209,131.189,130.7209,131.1691,4345.0
2022-10-20 15:10:00,131.61,131.7,131.33,131.42,3017.0,131.0794,131.1691,130.8006,130.8902,3017.0
2022-10-20 15:15:00,131.43,131.43,131.14,131.14,2974.0,130.9001,130.9001,130.6113,130.6113,2974.0
2022-10-20 15:20:00,131.14,131.14,130.86,130.98,3639.0,130.6113,130.6113,130.3324,130.452,3639.0
2022-10-20 15:25:00,130.98,131.0,130.79,131.0,4475.0,130.452,130.4719,130.2627,130.4719,4475.0
2022-10-20 15:30:00,130.98,131.0,130.73,130.73,5036.0,130.452,130.4719,130.203,130.203,5036.0
2022-10-20 15:35:00,130.71,130.88,130.48,130.48,14134.0,130.1831,130.3524,129.954,129.954,14134.0
2022-10-20 15:40:00,130.49,130.7,130.33,130.7,6901.0,129.9639,130.1731,129.8046,130.1731,6901.0
2022-10-20 15:45:00,130.69,130.87,130.52,130.68,11326.0,130.1631,130.3424,129.9938,130.1532,11326.0
2022-10-20 15:50:00,130.67,131.03,130.61,130.94,23643.0,130.1432,130.5018,130.0835,130.4121,23643.0
2022-10-20 15:55:00,130.95,131.0,130.66,130.68,26348.0,130.4221,130.4719,130.1333,130.1532,26348.0
2022-10-21 09:30:00,131.02,131.57,130.97,131.3,49237.0,130.4918,131.0396,130.442,130.7707,49237.0
2022-10-21 09:35:00,130.89,132.0,130.89,131.84,7647.0,130.3623,131.4678,130.3623,131.3085,7647.0
2022-10-21 09:40:00,131.5,132.29,131.24,132.28,8295.0,130.9699,131.7567,130.7109,131.7467,8295.0
2022-10-21 09:45:00,132.3,133.18,132.24,132.97,6945.0,131.7666,132.6431,131.7069,132.4339,6945.0
2022-10-21 09:50:00,132.74,132.74,131.7,131.7,7819.0,132.2049,132.2049,131.1691,131.1691,7819.0
2022-10-21 09:55:00,131.69,132.6,131.49,132.33,10587.0,131.1591,132.0654,130.9599,131.7965,10587.0
2022-10-21 10:00:00,132.27,132.72,132.27,132.32,6875.0,131.7368,132.1849,131.7368,131.7866,6875.0
2022-10-21 10:05:00,132.31,132.86,132.31,132.43,7623.0,131.7766,132.3244,131.7766,131.8961,7623.0
2022-10-21 10:10:00,132.42,132.51,132.22,132.51,1649.0,131.8862,131.9758,131.687,131.9758,1649.0
2022-10-21 10:15:00,132.5,132.6,131.93,132.02,13317.0,131.9658,132.0654,131.3981,131.4878,13317.0
2022-10-21 10:20:00,132.17,132.21,131.71,131.72,3256.0,131.6372,131.677,131.179,131.189,3256.0
2022-10-21 10:25:00,131.24,131.33,131.05,131.06,800.0,130.7109,130.8006,130.5217,130.5316,800.0
2022-10-21 10:30:00,131.27,131.51,131.27,131.32,1510.0,130.7408,130.9798,130.7408,130.7906,1510.0
2022-10-21 10:35:00,131.32,131.32,130.97,131.04,2475.0,130.7906,130.7906,130.442,130.5117,2475.0
2022-10-21 10:40:00,131.37,131.44,131.13,131.41,1500.0,130.8404,130.9101,130.6014,130.8802,1500.0
2022-10-21 10:45:00,131.56,132.03,131.56,132.01,1710.0,131.0296,131.4977,131.0296,131.4778,1710.0
2022-10-21 10:50:00,132.0,132.09,131.76,131.76,1820.0,131.4678,131.5575,131.2288,131.2288,1820.0
2022-10-21 10:55:00,131.58,131.58,131.02,131.02,1200.0,131.0495,131.0495,130.4918,130.4918,1200.0
2022-10-21 11:00:00,131.01,131.06,130.6,130.82,1832.0,130.4818,130.5316,130.0735,130.2926,1832.0
2022-10-21 11:05:00,130.93,131.22,130.85,131.22,800.0,130.4022,130.691,130.3225,130.691,800.0
2022-10-21 11:10:00,131.18,131.55,131.18,131.31,2785.0,130.6512,131.0197,130.6512,130.7806,2785.0
2022-10-21 11:15:00,131.2,131.39,131.16,131.24,2813.0,130.6711,130.8603,130.6312,130.7109,2813.0
2022-10-21 11:20:00,131.15,131.65,131.1,131.35,6038.0,130.6213,131.1193,130.5715,130.8205,6038.0
2022-10-21 11:25:00,131.51,132.02,131.51,132.02,3893.0,130.9798,131.4878,130.9798,131.4878,3893.0
2022-10-21 11:30:00,132.14,132.51,132.05,132.51,854.0,131.6073,131.9758,131.5176,131.9758,854.0
2022-10-21 11:35:00,132.43,132.43,132.09,132.09,1803.0,131.8961,131.8961,131.5575,131.5575,1803.0
2022-10-21 11:40:00,132.04,132.53,132.04,132.46,3499.0,131.5077,131.9957,131.5077,131.926,3499.0
2022-10-21 11:45:00,132.37,132.41,132.1,132.25,5470.0,131.8364,131.8762,131.5674,131.7168,5470.0
2022-10-21 11:50:00,132.12,132.29,132.09,132.16,1931.0,131.5874,131.7567,131.5575,131.6272,1931.0
2022-10-21 11:55:00,132.1,132.34,132.1,132.27,1925.0,131.5674,131.8065,131.5674,131.7368,1925.0
2022-10-21 12:00:00,132.33,132.82,132.32,132.75,3070.0,131.7965,132.2845,131.7866,132.2148,3070.0
2022-10-21 12:05:00,132.64,133.0,132.46,133.0,22319.0,132.1053,132.4638,131.926,132.4638,22319.0
2022-10-21 12:10:00,132.79,132.86,132.71,132.73,1952.0,132.2547,132.3244,132.175,132.1949,1952.0
2022-10-21 12:15:00,132.88,132.96,132.64,132.64,1269.0,132.3443,132.424,132.1053,132.1053,1269.0
2022-10-21 12:20:00,132.61,132.77,132.58,132.77,2390.0,132.0754,132.2347,132.0455,132.2347,2390.0
2022-10-21 12:25:00,132.76,132.84,132.53,132.56,2038.0,132.2248,132.3045,131.9957,132.0256,2038.0
2022-10-21 12:30:00,132.4,132.77,132.4,132.77,810.0,131.8662,132.2347,131.8662,132.2347,810.0
2022-10-21 12:35:00,133.06,133.14,132.93,132.93,2847.0,132.5236,132.6033,132.3941,132.3941,2847.0
2022-10-21 12:40:00,133.13,133.22,133.03,133.19,4546.0,132.5933,132.6829,132.4937,132.6531,4546.0
2022-10-21 12:45:00,133.33,133.61,133.27,133.28,3912.0,132.7925,133.0714,132.7327,132.7427,3912.0
2022-10-21 12:50:00,133.2,133.42,133.2,133.35,2087.0,132.663,132.8821,132.663,132.8124,2087.0
2022-10-21 12:55:00,133.27,133.34,133.14,133.14,2380.0,132.7327,132.8024,132.6033,132.6033,2380.0
2022-10-21 13:00:00,133.38,133.48,133.32,133.33,1106.0,132.8423,132.9419,132.7825,132.7925,1106.0
2022-10-21 13:05:00,133.29,133.43,133.17,133.22,1079.0,132.7526,132.8921,132.6331,132.6829,1079.0
2022-10-21 13:10:00,133.27,133.3,133.14,133.14,1154.0,132.7327,132.7626,132.6033,132.6033,1154.0
2022-10-21 13:15:00,132.96,133.11,132.93,132.96,1104.0,132.424,132.5734,132.3941,132.424,1104.0
2022-10-21 13:20:00,132.86,133.01,132.7,132.73,1905.0,132.3244,132.4738,132.165,132.1949,1905.0
2022-10-21 13:25:00,132.71,133.01,132.7,132.94,1836.0,132.175,132.4738,132.165,132.4041,1836.0
2022-10-21 13:30:00,132.93,133.1,132.93,132.99,1802.0,132.3941,132.5634,132.3941,132.4539,1802.0
2022-10-21 13:35:00,133.05,133.06,132.93,133.05,1208.0,132.5136,132.5236,132.3941,132.5136,1208.0
2022-10-21 13:40:00,133.09,133.11,133.0,133.03,6146.0,132.5535,132.5734,132.4638,132.4937,6146.0
2022-10-21 13:45:00,133.04,133.2,133.01,133.11,3516.0,132.5037,132.663,132.4738,132.5734,3516.0
2022-10-21 13:50:00,133.23,133.35,133.19,133.34,2556.0,132.6929,132.8124,132.6531,132.8024,2556.0
2022-10-21 13:55:00,133.31,133.39,133.23,133.35,1605.0,132.7726,132.8522,132.6929,132.8124,1605.0
2022-10-21 14:00:00,133.36,133.45,133.32,133.36,6029.0,132.8224,132.912,132.7825,132.8224,6029.0
2022-10-21 14:05:00,133.42,133.57,133.38,133.57,1206.0,132.8821,133.0315,132.8423,133.0315,1206.0
2022-10-21 14:10:00,133.61,133.74,133.53,133.62,3984.0,133.0714,133.2008,132.9917,133.0813,3984.0
2022-10-21 14:15:00,133.63,133.71,133.5,133.7,2790.0,133.0913,133.171,132.9618,133.161,2790.0
2022-10-21 14:20:00,133.64,133.64,133.57,133.57,1514.0,133.1012,133.1012,133.0315,133.0315,1514.0
2022-10-21 14:25:00,133.58,133.59,133.46,133.53,2874.0,133.0415,133.0514,132.922,132.9917,2874.0
2022-10-21 14:30:00,133.63,133.7,133.49,133.52,1656.0,133.0913,133.161,132.9518,132.9817,1656.0
2022-10-21 14:35:00,133.51,133.56,133.45,133.52,4296.0,132.9718,133.0216,132.912,132.9817,4296.0
2022-10-21 14:40:00,133.56,133.6,133.45,133.45,1324.0,133.0216,133.0614,132.912,132.912,1324.0
2022-10-21 14:45:00,133.5,133.55,133.4,133.55,703.0,132.9618,133.0116,132.8622,133.0116,703.0
2022-10-21 14:50:00,133.55,133.55,133.33,133.33,1013.0,133.0116,133.0116,132.7925,132.7925,1013.0
2022-10-21 14:55:00,133.23,133.49,133.23,133.46,1522.0,132.6929,132.9518,132.6929,132.922,1522.0
2022-10-21 15:00:00,133.44,133.55,133.33,133.55,1784.0,132.902,133.0116,132.7925,133.0116,1784.0
2022-10-21 15:05:00,133.5,133.52,133.42,133.48,2359.0,132.9618,132.9817,132.8821,132.9419,2359.0
2022-10-21 15:10:00,133.48,133.56,133.42,133.42,2198.0,132.9419,133.0216,132.8821,132.8821,2198.0
2022-10-21 15:15:00,133.4,133.89,133.4,133.66,9480.0,132.8622,133.3502,132.8622,133.1212,9480.0
2022-10-21 15:20:00,133.66,133.8,133.61,133.67,6056.0,133.1212,133.2606,133.0714,133.1311,6056.0
2022-10-21 15:25:00,133.73,133.86,133.69,133.86,5983.0,133.1909,133.3204,133.151,133.3204,5983.0
2022-10-21 15:30:00,133.85,134.04,133.75,133.78,16423.0,133.3104,133.4996,133.2108,133.2407,16423.0
2022-10-21 15:35:00,133.77,133.83,133.6,133.74,5776.0,133.2307,133.2905,133.0614,133.2008,5776.0
2022-10-21 15:40:00,133.72,133.84,133.64,133.78,11344.0,133.1809,133.3004,133.1012,133.2407,11344.0
2022-10-21 15:45:00,133.76,133.79,133.6,133.67,33991.0,133.2208,133.2506,133.0614,133.1311,33991.0
2022-10-21 15:50:00,133.73,133.75,133.29,133.34,25070.0,133.1909,133.2108,132.7526,132.8024,25070.0
2022-10-21 15:55:00,133.31,133.42,133.1,133.42,45039.0,132.7726,132.8821,132.5634,132.8821,45039.0
2022-10-24 09:30:00,134.38,134.85,134.38,134.6,7198.0,133.8383,134.3064,133.8383,134.0574,7198.0
2022-10-24 09:35:00,134.86,135.11,134.84,135.06,1200.0,134.3163,134.5653,134.2964,134.5155,1200.0
2022-10-24 09:40:00,134.94,134.95,133.92,134.29,1200.0,134.396,134.406,133.3801,133.7486,1200.0
2022-10-24 09:45:00,134.31,135.48,134.31,134.71,6788.0,133.7685,134.9338,133.7685,134.1669,6788.0
2022-10-24 09:50:00,134.68,135.57,134.43,135.57,11693.0,134.137,135.0235,133.8881,135.0235,11693.0
2022-10-24 09:55:00,135.55,136.12,135.34,135.95,7924.0,135.0035,135.5712,134.7944,135.4019,7924.0
2022-10-24 10:00:00,135.69,135.69,134.51,135.01,10083.0,135.143,135.143,133.9677,134.4657,10083.0
2022-10-24 10:05:00,134.81,135.22,134.81,135.03,27392.0,134.2665,134.6749,134.2665,134.4856,27392.0
2022-10-24 10:10:00,135.06,135.7,134.98,135.7,14674.0,134.5155,135.1529,134.4358,135.1529,14674.0
2022-10-24 10:15:00,135.7,135.82,135.4,135.72,12755.0,135.1529,135.2724,134.8541,135.1729,12755.0
2022-10-24 10:20:00,135.72,135.77,135.23,135.62,60477.0,135.1729,135.2227,134.6848,135.0733,60477.0
2022-10-24 10:25:00,135.65,136.0,135.5,135.75,60041.0,135.1031,135.4517,134.9537,135.2027,60041.0
2022-10-24 10:30:00,135.85,136.8,135.67,136.8,10306.0,135.3023,136.2485,135.1231,136.2485,10306.0
2022-10-24 10:35:00,136.72,137.22,136.57,136.85,26974.0,136.1688,136.6668,136.0194,136.2983,26974.0
2022-10-24 10:40:00,136.67,136.75,136.13,136.3,5841.0,136.119,136.1987,135.5812,135.7505,5841.0
2022-10-24 10:45:00,136.3,136.32,136.04,136.04,5686.0,135.7505,135.7704,135.4916,135.4916,5686.0
2022-10-24 10:50:00,135.97,136.69,135.95,136.56,7796.0,135.4218,136.1389,135.4019,136.0095,7796.0
2022-10-24 10:55:00,136.62,136.62,136.23,136.59,2152.0,136.0692,136.0692,135.6808,136.0393,2152.0
2022-10-24 11:00:00,136.68,137.03,136.5,136.65,9445.0,136.129,136.4776,135.9497,136.0991,9445.0
2022-10-24 11:05:00,136.64,136.87,136.56,136.56,4588.0,136.0891,136.3182,136.0095,136.0095,4588.0
2022-10-24 11:10:00,136.57,136.75,136.53,136.59,3610.0,136.0194,136.1987,135.9796,136.0393,3610.0
2022-10-24 11:15:00,136.47,136.77,136.04,136.04,1773.0,135.9198,136.2186,135.4916,135.4916,1773.0
2022-10-24 11:20:00,136.16,136.72,136.16,136.58,2374.0,135.6111,136.1688,135.6111,136.0294,2374.0
2022-10-24 11:25:00,136.54,136.97,136.44,136.9,1361.0,135.9895,136.4178,135.89,136.3481,1361.0
2022-10-24 11:30:00,136.78,136.86,136.59,136.59,3097.0,136.2286,136.3083,136.0393,136.0393,3097.0
2022-10-24 11:35:00,136.82,137.16,136.82,136.95,3211.0,136.2684,136.607,136.2684,136.3979,3211.0
2022-10-24 11:40:00,137.13,137.27,136.92,137.0,5469.0,136.5772,136.7166,136.368,136.4477,5469.0
2022-10-24 11:45:00,136.92,137.14,136.72,137.08,3789.0,136.368,136.5871,136.1688,136.5274,3789.0
2022-10-24 11:50:00,137.25,137.49,137.13,137.4,3321.0,136.6967,136.9357,136.5772,136.8461,3321.0
2022-10-24 11:55:00,137.4,137.77,137.32,137.66,5047.0,136.8461,137.2146,136.7664,137.105,5047.0
2022-10-24 12:00:00,137.62,137.66,137.53,137.53,1887.0,137.0652,137.105,136.9756,136.9756,1887.0
2022-10-24 12:05:00,137.48,137.61,137.37,137.46,2209.0,136.9258,137.0552,136.8162,136.9058,2209.0
2022-10-24 12:10:00,137.5,137.66,137.43,137.49,3080.0,136.9457,137.105,136.876,136.9357,3080.0
2022-10-24 12:15:00,137.5,137.58,137.39,137.58,2907.0,136.9457,137.0254,136.8361,137.0254,2907.0
2022-10-24 12:20:00,137.51,137.64,137.36,137.58,800.0,136.9556,137.0851,136.8062,137.0254,800.0
2022-10-24 12:25:00,137.65,137.74,137.26,137.26,3307.0,137.0951,137.1847,136.7066,136.7066,3307.0
2022-10-24 12:30:00,137.24,137.36,137.1,137.24,3833.0,136.6867,136.8062,136.5473,136.6867,3833.0
2022-10-24 12:35:00,137.31,137.56,137.21,137.53,3924.0,136.7564,137.0054,136.6568,136.9756,3924.0
2022-10-24 12:40:00,137.5,137.68,137.35,137.64,3604.0,136.9457,137.125,136.7963,137.0851,3604.0
2022-10-24 12:45:00,137.77,137.78,137.48,137.64,3672.0,137.2146,137.2245,136.9258,137.0851,3672.0
2022-10-24 12:50:00,137.66,137.76,137.6,137.6,1489.0,137.105,137.2046,137.0453,137.0453,1489.0
2022-10-24 12:55:00,137.68,137.71,137.15,137.15,2050.0,137.125,137.1548,136.5971,136.5971,2050.0
2022-10-24 13:00:00,137.14,137.31,137.13,137.31,1843.0,136.5871,136.7564,136.5772,136.7564,1843.0
2022-10-24 13:05:00,137.21,137.33,137.14,137.28,3939.0,136.6568,136.7764,136.5871,136.7266,3939.0
2022-10-24 13:10:00,137.32,137.35,137.0,137.21,4600.0,136.7664,136.7963,136.4477,136.6568,4600.0
2022-10-24 13:15:00,137.15,137.16,136.75,136.9,4342.0,136.5971,136.607,136.1987,136.3481,4342.0
2022-10-24 13:20:00,136.82,136.87,136.77,136.77,4922.0,136.2684,136.3182,136.2186,136.2186,4922.0
2022-10-24 13:25:00,136.92,137.26,136.91,137.14,2631.0,136.368,136.7066,136.3581,136.5871,2631.0
2022-10-24 13:30:00,137.16,137.22,137.1,137.14,4403.0,136.607,136.6668,136.5473,136.5871,4403.0
2022-10-24 13:35:00,137.13,137.14,137.01,137.05,3175.0,136.5772,136.5871,136.4577,136.4975,3175.0
2022-10-24 13:40:00,137.11,137.17,137.1,137.1,4144.0,136.5572,136.617,136.5473,136.5473,4144.0
2022-10-24 13:45:00,137.17,137.17,137.04,137.04,1269.0,136.617,136.617,136.4875,136.4875,1269.0
2022-10-24 13:50:00,137.02,137.26,137.0,137.2,1565.0,136.4676,136.7066,136.4477,136.6469,1565.0
2022-10-24 13:55:00,137.15,137.19,136.81,136.81,2339.0,136.5971,136.6369,136.2585,136.2585,2339.0
2022-10-24 14:00:00,137.0,137.24,137.0,137.09,3348.0,136.4477,136.6867,136.4477,136.5373,3348.0
2022-10-24 14:05:00,137.17,137.19,137.11,137.12,2245.0,136.617,136.6369,136.5572,136.5672,2245.0
2022-10-24 14:10:00,137.1,137.14,137.05,137.13,1000.0,136.5473,136.5871,136.4975,136.5772,1000.0
2022-10-24 14:15:00,137.14,137.16,137.05,137.05,3112.0,136.5871,136.607,136.4975,136.4975,3112.0
2022-10-24 14:20:00,137.03,137.09,136.99,136.99,1325.0,136.4776,136.5373,136.4377,136.4377,1325.0
2022-10-24 14:25:00,137.02,137.06,136.85,136.85,4557.0,136.4676,136.5075,136.2983,136.2983,4557.0
2022-10-24 14:30:00,136.87,136.87,136.6,136.78,7719.0,136.3182,136.3182,136.0493,136.2286,7719.0
2022-10-24 14:35:00,136.75,136.95,136.7,136.94,4797.0,136.1987,136.3979,136.1489,136.3879,4797.0
2022-10-24 14:40:00,136.92,137.05,136.8,136.94,4414.0,136.368,136.4975,136.2485,136.3879,4414.0
2022-10-24 14:45:00,137.0,137.16,137.0,137.16,1569.0,136.4477,136.607,136.4477,136.607,1569.0
2022-10-24 14:50:00,137.1,137.23,137.06,137.2,3398.0,136.5473,136.6768,136.5075,136.6469,3398.0
2022-10-24 14:55:00,137.17,137.25,137.08,137.2,4159.0,136.617,136.6967,136.5274,136.6469,4159.0
2022-10-24 15:00:00,137.25,137.28,137.14,137.28,5681.0,136.6967,136.7266,136.5871,136.7266,5681.0
2022-10-24 15:05:00,137.34,137.47,137.34,137.36,5093.0,136.7863,136.9158,136.7863,136.8062,5093.0
2022-10-24 15:10:00,137.36,137.42,137.36,137.39,3236.0,136.8062,136.866,136.8062,136.8361,3236.0
2022-10-24 15:15:00,137.39,137.48,137.38,137.48,2742.0,136.8361,136.9258,136.8262,136.9258,2742.0
2022-10-24 15:20:00,137.5,137.51,137.3,137.35,3624.0,136.9457,136.9556,136.7465,136.7963,3624.0
2022-10-24 15:25:00,137.33,137.46,137.25,137.26,4403.0,136.7764,136.9058,136.6967,136.7066,4403.0
2022-10-24 15:30:00,137.23,137.43,137.23,137.3,5873.0,136.6768,136.876,136.6768,136.7465,5873.0
2022-10-24 15:35:00,137.31,137.5,137.29,137.37,5459.0,136.7564,136.9457,136.7365,136.8162,5459.0
2022-10-24 15:40:00,137.32,137.35,137.24,137.33,4678.0,136.7664,136.7963,136.6867,136.7764,4678.0
2022-10-24 15:45:00,137.3,137.57,137.3,137.34,9183.0,136.7465,137.0154,136.7465,136.7863,9183.0
2022-10-24 15:50:00,137.43,137.65,137.26,137.33,15953.0,136.876,137.0951,136.7066,136.7764,15953.0
2022-10-24 15:55:00,137.34,137.46,137.19,137.42,54686.0,136.7863,136.9058,136.6369,136.866,54686.0
2022-10-25 09:30:00,137.73,139.09,137.31,139.09,43699.0,137.1747,138.5293,136.7564,138.5293,43699.0
2022-10-25 09:35:00,139.28,139.81,138.49,139.3,14906.0,138.7185,139.2464,137.9317,138.7384,14906.0
2022-10-25 09:40:00,139.46,139.98,139.3,139.77,26306.0,138.8978,139.4157,138.7384,139.2065,26306.0
2022-10-25 09:45:00,139.78,140.64,139.72,140.56,29675.0,139.2165,140.073,139.1567,139.9933,29675.0
2022-10-25 09:50:00,140.48,140.63,140.08,140.63,8721.0,139.9137,140.0631,139.5153,140.0631,8721.0
2022-10-25 09:55:00,140.7,140.88,140.24,140.39,14694.0,140.1328,140.3121,139.6746,139.824,14694.0
2022-10-25 10:00:00,140.43,140.6,140.01,140.32,7847.0,139.8639,140.0332,139.4456,139.7543,7847.0
2022-10-25 10:05:00,140.11,140.18,139.93,139.96,8555.0,139.5452,139.6149,139.3659,139.3958,8555.0
2022-10-25 10:10:00,139.95,140.29,139.88,140.13,11961.0,139.3858,139.7244,139.3161,139.5651,11961.0
2022-10-25 10:15:00,140.18,140.43,140.18,140.23,8050.0,139.6149,139.8639,139.6149,139.6647,8050.0
2022-10-25 10:20:00,140.23,140.34,139.95,139.99,12452.0,139.6647,139.7742,139.3858,139.4256,12452.0
2022-10-25 10:25:00,140.09,140.46,139.99,140.43,18216.0,139.5252,139.8937,139.4256,139.8639,18216.0
2022-10-25 10:30:00,140.5,140.5,139.61,139.68,16949.0,139.9336,139.9336,139.0472,139.1169,16949.0
2022-10-25 10:35:00,139.62,139.62,139.02,139.16,10410.0,139.0571,139.0571,138.4595,138.599,10410.0
2022-10-25 10:40:00,139.07,139.35,138.61,138.62,7230.0,138.5093,138.7882,138.0512,138.0612,7230.0
2022-10-25 10:45:00,138.76,138.96,138.75,138.82,9196.0,138.2006,138.3998,138.1906,138.2604,9196.0
2022-10-25 10:50:00,138.97,139.43,138.92,139.43,5440.0,138.4098,138.8679,138.36,138.8679,5440.0
2022-10-25 10:55:00,139.48,139.65,139.21,139.22,3703.0,138.9177,139.087,138.6488,138.6587,3703.0
2022-10-25 11:00:00,139.23,139.26,138.94,138.94,910.0,138.6687,138.6986,138.3799,138.3799,910.0
2022-10-25 11:05:00,139.15,139.79,139.06,139.69,3032.0,138.589,139.2264,138.4994,139.1268,3032.0
2022-10-25 11:10:00,139.75,139.88,139.34,139.67,3598.0,139.1866,139.3161,138.7783,139.1069,3598.0
2022-10-25 11:15:00,139.7,140.03,139.66,140.02,4808.0,139.1368,139.4655,139.097,139.4555,4808.0
2022-10-25 11:20:00,140.16,140.27,140.04,140.18,2241.0,139.595,139.7045,139.4754,139.6149,2241.0
2022-10-25 11:25:00,140.14,140.15,140.01,140.12,2800.0,139.575,139.585,139.4456,139.5551,2800.0
2022-10-25 11:30:00,140.13,140.14,140.08,140.14,600.0,139.5651,139.575,139.5153,139.575,600.0
2022-10-25 11:35:00,140.08,140.3,140.04,140.27,2251.0,139.5153,139.7344,139.4754,139.7045,2251.0
2022-10-25 11:40:00,140.26,140.52,140.26,140.51,1519.0,139.6946,139.9535,139.6946,139.9435,1519.0
2022-10-25 11:45:00,140.5,140.5,140.17,140.46,2853.0,139.9336,139.9336,139.6049,139.8937,2853.0
2022-10-25 11:50:00,140.51,140.51,140.18,140.29,2700.0,139.9435,139.9435,139.6149,139.7244,2700.0
2022-10-25 11:55:00,140.37,140.37,140.22,140.23,1577.0,139.8041,139.8041,139.6547,139.6647,1577.0
2022-10-25 12:00:00,140.23,140.41,140.23,140.41,1521.0,139.6647,139.8439,139.6647,139.8439,1521.0
2022-10-25 12:05:00,140.44,140.58,140.36,140.47,2818.0,139.8738,140.0133,139.7941,139.9037,2818.0
2022-10-25 12:10:00,140.36,140.46,140.25,140.46,1900.0,139.7941,139.8937,139.6846,139.8937,1900.0
2022-10-25 12:15:00,140.47,140.61,140.37,140.61,4400.0,139.9037,140.0431,139.8041,140.0431,4400.0
2022-10-25 12:20:00,140.56,140.68,140.55,140.59,3820.0,139.9933,140.1129,139.9834,140.0232,3820.0
2022-10-25 12:25:00,140.68,140.68,140.4,140.52,6183.0,140.1129,140.1129,139.834,139.9535,6183.0
2022-10-25 12:30:00,140.51,140.64,140.51,140.51,2103.0,139.9435,140.073,139.9435,139.9435,2103.0
2022-10-25 12:35:00,140.46,140.52,140.4,140.47,1268.0,139.8937,139.9535,139.834,139.9037,1268.0
2022-10-25 12:40:00,140.44,140.44,140.35,140.42,800.0,139.8738,139.8738,139.7842,139.8539,800.0
2022-10-25 12:45:00,140.46,140.46,140.0,140.0,679.0,139.8937,139.8937,139.4356,139.4356,679.0
2022-10-25 12:50:00,140.02,140.06,139.94,139.94,1000.0,139.4555,139.4954,139.3758,139.3758,1000.0
2022-10-25 12:55:00,139.8,139.92,139.75,139.8,1878.0,139.2364,139.3559,139.1866,139.2364,1878.0
2022-10-25 13:00:00,139.76,140.09,139.76,139.8,2915.0,139.1966,139.5252,139.1966,139.2364,2915.0
2022-10-25 13:05:00,139.76,139.99,139.76,139.99,2103.0,139.1966,139.4256,139.1966,139.4256,2103.0
2022-10-25 13:10:00,139.94,139.94,139.71,139.72,894.0,139.3758,139.3758,139.1468,139.1567,894.0
2022-10-25 13:15:00,139.62,139.75,139.57,139.75,800.0,139.0571,139.1866,139.0073,139.1866,800.0
2022-10-25 13:20:00,139.75,139.75,139.57,139.68,1600.0,139.1866,139.1866,139.0073,139.1169,1600.0
2022-10-25 13:25:00,139.73,139.8,139.69,139.69,2000.0,139.1667,139.2364,139.1268,139.1268,2000.0
2022-10-25 13:30:00,139.79,140.01,139.75,139.92,4180.0,139.2264,139.4456,139.1866,139.3559,4180.0
2022-10-25 13:35:00,139.93,139.93,139.5,139.59,900.0,139.3659,139.3659,138.9376,139.0273,900.0
2022-10-25 13:40:00,139.5,139.58,139.35,139.52,4654.0,138.9376,139.0173,138.7882,138.9575,4654.0
2022-10-25 13:45:00,139.44,139.63,139.43,139.62,1465.0,138.8779,139.0671,138.8679,139.0571,1465.0
2022-10-25 13:50:00,139.53,139.81,139.53,139.77,2257.0,138.9675,139.2464,138.9675,139.2065,2257.0
2022-10-25 13:55:00,139.75,139.77,139.67,139.68,1400.0,139.1866,139.2065,139.1069,139.1169,1400.0
2022-10-25 14:00:00,139.68,140.0,139.68,140.0,3208.0,139.1169,139.4356,139.1169,139.4356,3208.0
2022-10-25 14:05:00,140.0,140.01,139.9,140.0,2599.0,139.4356,139.4456,139.336,139.4356,2599.0
2022-10-25 14:10:00,139.98,139.98,139.89,139.9,1521.0,139.4157,139.4157,139.326,139.336,1521.0
2022-10-25 14:15:00,139.87,140.04,139.87,140.02,3418.0,139.3061,139.4754,139.3061,139.4555,3418.0
2022-10-25 14:20:00,139.95,140.0,139.87,140.0,900.0,139.3858,139.4356,139.3061,139.4356,900.0
2022-10-25 14:25:00,139.99,140.0,139.88,139.97,4108.0,139.4256,139.4356,139.3161,139.4057,4108.0
2022-10-25 14:30:00,139.94,140.1,139.89,140.1,4182.0,139.3758,139.5352,139.326,139.5352,4182.0
2022-10-25 14:35:00,140.15,140.15,140.06,140.1,2591.0,139.585,139.585,139.4954,139.5352,2591.0
2022-10-25 14:40:00,140.13,140.32,140.06,140.32,6018.0,139.5651,139.7543,139.4954,139.7543,6018.0
2022-10-25 14:45:00,140.26,140.62,140.22,140.51,24557.0,139.6946,140.0531,139.6547,139.9435,24557.0
2022-10-25 14:50:00,140.47,140.73,140.46,140.64,13552.0,139.9037,140.1627,139.8937,140.073,13552.0
2022-10-25 14:55:00,140.61,140.78,140.51,140.74,21286.0,140.0431,140.2125,139.9435,140.1726,21286.0
2022-10-25 15:00:00,140.74,140.99,140.71,140.99,7596.0,140.1726,140.4216,140.1427,140.4216,7596.0
2022-10-25 15:05:00,140.99,141.67,140.98,141.67,36445.0,140.4216,141.0989,140.4116,141.0989,36445.0
2022-10-25 15:10:00,141.61,142.2,141.59,142.19,57430.0,141.0391,141.6267,141.0192,141.6168,57430.0
2022-10-25 15:15:00,142.25,142.37,141.99,142.37,44191.0,141.6765,141.796,141.4176,141.796,44191.0
2022-10-25 15:20:00,142.38,142.6,142.34,142.58,33837.0,141.806,142.0251,141.7662,142.0052,33837.0
2022-10-25 15:25:00,142.61,142.75,142.37,142.54,39202.0,142.0351,142.1745,141.796,141.9654,39202.0
2022-10-25 15:30:00,142.55,142.74,142.18,142.25,21607.0,141.9753,142.1646,141.6068,141.6765,21607.0
2022-10-25 15:35:00,142.18,142.37,142.18,142.34,15872.0,141.6068,141.796,141.6068,141.7662,15872.0
2022-10-25 15:40:00,142.31,142.49,142.31,142.34,16950.0,141.7363,141.9156,141.7363,141.7662,16950.0
2022-10-25 15:45:00,142.38,142.47,142.21,142.36,18682.0,141.806,141.8956,141.6367,141.7861,18682.0
2022-10-25 15:50:00,142.36,142.36,142.02,142.06,37262.0,141.7861,141.7861,141.4475,141.4873,37262.0
2022-10-25 15:55:00,142.06,142.42,142.05,142.4,96556.0,141.4873,141.8458,141.4773,141.8259,96556.0
2022-10-26 09:30:00,143.2,144.31,143.2,143.94,17723.0,142.6227,143.7282,142.6227,143.3597,17723.0
2022-10-26 09:35:00,143.8,143.8,143.2,143.24,4449.0,143.2203,143.2203,142.6227,142.6625,4449.0
2022-10-26 09:40:00,143.41,143.42,141.55,142.01,5904.0,142.8319,142.8418,140.9793,141.4375,5904.0
2022-10-26 09:45:00,142.1,142.65,142.03,142.6,10520.0,141.5271,142.0749,141.4574,142.0251,10520.0
2022-10-26 09:50:00,142.68,142.88,142.35,142.46,2600.0,142.1048,142.304,141.7761,141.8857,2600.0
2022-10-26 09:55:00,142.6,142.92,142.48,142.62,3445.0,142.0251,142.3438,141.9056,142.045,3445.0
2022-10-26 10:00:00,142.72,144.18,142.67,143.02,9091.0,142.1446,143.5987,142.0948,142.4434,9091.0
2022-10-26 10:05:00,142.88,143.41,142.8,142.86,5489.0,142.304,142.8319,142.2243,142.2841,5489.0
2022-10-26 10:10:00,143.15,143.32,142.95,143.12,4077.0,142.5729,142.7422,142.3737,142.543,4077.0
2022-10-26 10:15:00,143.15,143.28,142.64,143.28,6307.0,142.5729,142.7024,142.065,142.7024,6307.0
2022-10-26 10:20:00,143.33,143.33,142.81,142.81,1691.0,142.7522,142.7522,142.2343,142.2343,1691.0
2022-10-26 10:25:00,142.7,143.09,142.7,142.94,2892.0,142.1247,142.5131,142.1247,142.3637,2892.0
2022-10-26 10:30:00,143.02,143.02,142.58,142.64,2101.0,142.4434,142.4434,142.0052,142.065,2101.0
2022-10-26 10:35:00,142.78,142.83,142.56,142.72,2381.0,142.2044,142.2542,141.9853,142.1446,2381.0
2022-10-26 10:40:00,142.79,142.95,142.63,142.84,3484.0,142.2144,142.3737,142.055,142.2641,3484.0
2022-10-26 10:45:00,142.87,142.96,142.73,142.83,4053.0,142.294,142.3837,142.1546,142.2542,4053.0
2022-10-26 10:50:00,142.83,142.84,142.59,142.84,5800.0,142.2542,142.2641,142.0152,142.2641,5800.0
2022-10-26 10:55:00,142.82,142.82,142.38,142.38,5703.0,142.2442,142.2442,141.806,141.806,5703.0
2022-10-26 11:00:00,142.43,143.12,142.43,143.03,3893.0,141.8558,142.543,141.8558,142.4534,3893.0
2022-10-26 11:05:00,142.94,143.3,142.91,143.23,2800.0,142.3637,142.7223,142.3339,142.6526,2800.0
2022-10-26 11:10:00,143.14,143.37,143.03,143.36,1596.0,142.5629,142.792,142.4534,142.7821,1596.0
2022-10-26 11:15:00,143.43,143.43,143.12,143.27,5904.0,142.8518,142.8518,142.543,142.6924,5904.0
2022-10-26 11:20:00,143.28,143.45,143.21,143.21,4509.0,142.7024,142.8717,142.6327,142.6327,4509.0
2022-10-26 11:25:00,143.28,143.33,143.08,143.33,3984.0,142.7024,142.7522,142.5032,142.7522,3984.0
2022-10-26 11:30:00,143.28,143.41,143.19,143.3,4100.0,142.7024,142.8319,142.6127,142.7223,4100.0
2022-10-26 11:35:00,143.18,143.29,143.08,143.24,1600.0,142.6028,142.7123,142.5032,142.6625,1600.0
2022-10-26 11:40:00,143.32,143.43,143.32,143.38,2300.0,142.7422,142.8518,142.7422,142.802,2300.0
2022-10-26 11:45:00,143.32,143.34,143.13,143.31,3407.0,142.7422,142.7621,142.553,142.7323,3407.0
2022-10-26 11:50:00,143.37,143.37,142.92,143.0,1690.0,142.792,142.792,142.3438,142.4235,1690.0
2022-10-26 11:55:00,142.93,143.11,142.87,142.9,5652.0,142.3538,142.5331,142.294,142.3239,5652.0
2022-10-26 12:00:00,142.92,143.26,142.9,143.12,4428.0,142.3438,142.6825,142.3239,142.543,4428.0
2022-10-26 12:05:00,142.99,142.99,142.76,142.78,1600.0,142.4135,142.4135,142.1845,142.2044,1600.0
2022-10-26 12:10:00,142.75,142.98,142.75,142.84,4410.0,142.1745,142.4036,142.1745,142.2641,4410.0
2022-10-26 12:15:00,142.77,142.84,142.65,142.7,5664.0,142.1944,142.2641,142.0749,142.1247,5664.0
2022-10-26 12:20:00,142.56,142.71,142.56,142.69,2452.0,141.9853,142.1347,141.9853,142.1148,2452.0
2022-10-26 12:25:00,142.68,142.68,142.31,142.43,3515.0,142.1048,142.1048,141.7363,141.8558,3515.0
2022-10-26 12:30:00,142.35,142.86,142.35,142.83,8440.0,141.7761,142.2841,141.7761,142.2542,8440.0
2022-10-26 12:35:00,142.87,143.04,142.84,142.84,5833.0,142.294,142.4633,142.2641,142.2641,5833.0
2022-10-26 12:40:00,142.9,143.05,142.86,142.96,4193.0,142.3239,142.4733,142.2841,142.3837,4193.0
2022-10-26 12:45:00,142.95,142.99,142.78,142.8,3500.0,142.3737,142.4135,142.2044,142.2243,3500.0
2022-10-26 12:50:00,142.8,142.98,142.61,142.67,30391.0,142.2243,142.4036,142.0351,142.0948,30391.0
2022-10-26 12:55:00,142.74,142.75,142.25,142.3,2800.0,142.1646,142.1745,141.6765,141.7263,2800.0
2022-10-26 13:00:00,142.19,142.21,141.56,141.89,8112.0,141.6168,141.6367,140.9893,141.318,8112.0
2022-10-26 13:05:00,141.75,141.84,141.57,141.6,5406.0,141.1785,141.2682,140.9993,141.0291,5406.0
2022-10-26 13:10:00,141.47,141.54,141.32,141.51,2500.0,140.8997,140.9694,140.7503,140.9395,2500.0
2022-10-26 13:15:00,141.35,141.5,141.21,141.36,3782.0,140.7802,140.9296,140.6407,140.7901,3782.0
2022-10-26 13:20:00,141.37,141.6,141.3,141.52,6698.0,140.8001,141.0291,140.7304,140.9495,6698.0
2022-10-26 13:25:00,141.48,141.58,141.38,141.38,2900.0,140.9096,141.0092,140.81,140.81,2900.0
2022-10-26 13:30:00,141.38,141.38,141.05,141.05,3298.0,140.81,140.81,140.4814,140.4814,3298.0
2022-10-26 13:35:00,141.0,141.14,140.95,141.03,3931.0,140.4316,140.571,140.3818,140.4614,3931.0
2022-10-26 13:40:00,140.95,141.06,140.8,140.8,3207.0,140.3818,140.4913,140.2324,140.2324,3207.0
2022-10-26 13:45:00,140.95,141.02,140.84,140.96,4629.0,140.3818,140.4515,140.2722,140.3917,4629.0
2022-10-26 13:50:00,141.0,141.27,141.0,141.27,4146.0,140.4316,140.7005,140.4316,140.7005,4146.0
2022-10-26 13:55:00,141.3,141.37,141.2,141.22,4750.0,140.7304,140.8001,140.6308,140.6507,4750.0
2022-10-26 14:00:00,141.22,141.59,141.22,141.57,3913.0,140.6507,141.0192,140.6507,140.9993,3913.0
2022-10-26 14:05:00,141.61,141.63,141.44,141.46,4500.0,141.0391,141.059,140.8698,140.8897,4500.0
2022-10-26 14:10:00,141.4,141.55,141.39,141.45,4010.0,140.83,140.9793,140.82,140.8798,4010.0
2022-10-26 14:15:00,141.38,141.58,141.23,141.51,3832.0,140.81,141.0092,140.6606,140.9395,3832.0
2022-10-26 14:20:00,141.39,141.46,141.24,141.3,4800.0,140.82,140.8897,140.6706,140.7304,4800.0
2022-10-26 14:25:00,141.24,141.36,141.02,141.02,3315.0,140.6706,140.7901,140.4515,140.4515,3315.0
2022-10-26 14:30:00,140.96,140.97,140.77,140.86,2490.0,140.3917,140.4017,140.2025,140.2921,2490.0
2022-10-26 14:35:00,140.9,141.12,140.88,141.0,4454.0,140.332,140.5511,140.3121,140.4316,4454.0
2022-10-26 14:40:00,140.97,140.97,140.64,140.66,3226.0,140.4017,140.4017,140.073,140.0929,3226.0
2022-10-26 14:45:00,140.72,140.82,140.64,140.82,3473.0,140.1527,140.2523,140.073,140.2523,3473.0
2022-10-26 14:50:00,140.78,140.79,140.62,140.65,1500.0,140.2125,140.2224,140.0531,140.083,1500.0
2022-10-26 14:55:00,140.69,140.72,140.53,140.59,10871.0,140.1228,140.1527,139.9635,140.0232,10871.0
2022-10-26 15:00:00,140.49,140.55,140.15,140.18,6167.0,139.9236,139.9834,139.585,139.6149,6167.0
2022-10-26 15:05:00,140.21,140.39,140.12,140.28,4155.0,139.6448,139.824,139.5551,139.7145,4155.0
2022-10-26 15:10:00,140.22,140.33,140.06,140.3,13606.0,139.6547,139.7643,139.4954,139.7344,13606.0
2022-10-26 15:15:00,140.3,140.46,140.27,140.39,13635.0,139.7344,139.8937,139.7045,139.824,13635.0
2022-10-26 15:20:00,140.38,140.56,140.3,140.34,14696.0,139.8141,139.9933,139.7344,139.7742,14696.0
2022-10-26 15:25:00,140.37,140.4,140.23,140.33,12673.0,139.8041,139.834,139.6647,139.7643,12673.0
2022-10-26 15:30:00,140.34,140.62,140.31,140.49,12096.0,139.7742,140.0531,139.7443,139.9236,12096.0
2022-10-26 15:35:00,140.53,140.78,140.47,140.62,15193.0,139.9635,140.2125,139.9037,140.0531,15193.0
2022-10-26 15:40:00,140.66,140.92,140.66,140.76,14517.0,140.0929,140.3519,140.0929,140.1925,14517.0
2022-10-26 15:45:00,140.87,141.05,140.82,140.82,12373.0,140.3021,140.4814,140.2523,140.2523,12373.0
2022-10-26 15:50:00,140.82,140.83,140.41,140.64,31910.0,140.2523,140.2623,139.8439,140.073,31910.0
2022-10-26 15:55:00,140.6,140.6,140.25,140.51,78515.0,140.0332,140.0332,139.6846,139.9435,78515.0
2022-10-27 09:30:00,141.38,142.42,141.38,141.79,11213.0,140.81,141.8458,140.81,141.2184,11213.0
2022-10-27 09:35:00,141.64,142.1,140.98,141.49,4364.0,141.069,141.5271,140.4116,140.9196,4364.0
2022-10-27 09:40:00,141.5,141.71,141.26,141.71,800.0,140.9296,141.1387,140.6905,141.1387,800.0
2022-10-27 09:45:00,142.05,142.05,141.31,141.52,1505.0,141.4773,141.4773,140.7403,140.9495,1505.0
2022-10-27 09:50:00,141.52,141.68,141.09,141.2,3500.0,140.9495,141.1088,140.5212,140.6308,3500.0
2022-10-27 09:55:00,141.1,141.6,140.84,141.5,9392.0,140.5312,141.0291,140.2722,140.9296,9392.0
2022-10-27 10:00:00,141.36,141.85,141.03,141.72,17355.0,140.7901,141.2781,140.4614,141.1487,17355.0
2022-10-27 10:05:00,141.75,142.64,141.72,142.01,13803.0,141.1785,142.065,141.1487,141.4375,13803.0
2022-10-27 10:10:00,141.74,141.96,141.17,141.76,10211.0,141.1686,141.3877,140.6009,141.1885,10211.0
2022-10-27 10:15:00,141.78,142.06,141.46,141.48,7396.0,141.2084,141.4873,140.8897,140.9096,7396.0
2022-10-27 10:20:00,141.57,141.75,141.32,141.34,4833.0,140.9993,141.1785,140.7503,140.7702,4833.0
2022-10-27 10:25:00,141.4,141.8,141.2,141.74,7657.0,140.83,141.2283,140.6308,141.1686,7657.0
2022-10-27 10:30:00,141.77,142.2,141.58,141.87,17167.0,141.1985,141.6267,141.0092,141.2981,17167.0
2022-10-27 10:35:00,141.78,141.78,140.99,141.35,4563.0,141.2084,141.2084,140.4216,140.7802,4563.0
2022-10-27 10:40:00,141.35,141.39,141.13,141.13,4593.0,140.7802,140.82,140.561,140.561,4593.0
2022-10-27 10:45:00,141.09,141.15,140.8,140.8,5642.0,140.5212,140.581,140.2324,140.2324,5642.0
2022-10-27 10:50:00,140.82,141.45,140.72,141.07,9944.0,140.2523,140.8798,140.1527,140.5013,9944.0
2022-10-27 10:55:00,141.17,141.21,140.7,140.7,3806.0,140.6009,140.6407,140.1328,140.1328,3806.0
2022-10-27 11:00:00,140.49,141.22,140.01,141.17,18345.0,139.9236,140.6507,139.4456,140.6009,18345.0
2022-10-27 11:05:00,141.14,141.49,141.13,141.4,3952.0,140.571,140.9196,140.561,140.83,3952.0
2022-10-27 11:10:00,141.37,141.49,140.96,140.96,14440.0,140.8001,140.9196,140.3917,140.3917,14440.0
2022-10-27 11:15:00,141.03,141.14,140.69,140.8,2230.0,140.4614,140.571,140.1228,140.2324,2230.0
2022-10-27 11:20:00,140.92,141.29,140.81,141.2,2400.0,140.3519,140.7204,140.2423,140.6308,2400.0
2022-10-27 11:25:00,141.11,141.36,140.91,141.29,2201.0,140.5411,140.7901,140.3419,140.7204,2201.0
2022-10-27 11:30:00,141.29,141.73,141.2,141.71,2705.0,140.7204,141.1586,140.6308,141.1387,2705.0
2022-10-27 11:35:00,141.58,141.58,140.9,140.9,6643.0,141.0092,141.0092,140.332,140.332,6643.0
2022-10-27 11:40:00,140.76,140.96,140.76,140.96,1152.0,140.1925,140.3917,140.1925,140.3917,1152.0
2022-10-27 11:45:00,140.98,141.02,140.56,140.57,8657.0,140.4116,140.4515,139.9933,140.0033,8657.0
2022-10-27 11:50:00,140.56,140.69,140.44,140.69,4028.0,139.9933,140.1228,139.8738,140.1228,4028.0
2022-10-27 11:55:00,140.76,140.96,140.41,140.75,4385.0,140.1925,140.3917,139.8439,140.1826,4385.0
2022-10-27 12:00:00,140.81,141.4,140.81,141.32,1722.0,140.2423,140.83,140.2423,140.7503,1722.0
2022-10-27 12:05:00,141.22,141.38,141.16,141.23,2161.0,140.6507,140.81,140.5909,140.6606,2161.0
2022-10-27 12:10:00,141.27,141.36,141.16,141.23,700.0,140.7005,140.7901,140.5909,140.6606,700.0
2022-10-27 12:15:00,141.41,141.45,141.15,141.15,1558.0,140.8399,140.8798,140.581,140.581,1558.0
2022-10-27 12:20:00,141.22,141.28,141.1,141.21,3032.0,140.6507,140.7104,140.5312,140.6407,3032.0
2022-10-27 12:25:00,141.16,141.18,140.75,140.75,700.0,140.5909,140.6108,140.1826,140.1826,700.0
2022-10-27 12:30:00,140.78,141.23,140.78,141.23,7355.0,140.2125,140.6606,140.2125,140.6606,7355.0
2022-10-27 12:35:00,141.25,141.37,141.12,141.12,2037.0,140.6806,140.8001,140.5511,140.5511,2037.0
2022-10-27 12:40:00,141.12,141.29,141.05,141.22,2661.0,140.5511,140.7204,140.4814,140.6507,2661.0
2022-10-27 12:45:00,141.16,141.43,141.16,141.43,960.0,140.5909,140.8598,140.5909,140.8598,960.0
2022-10-27 12:50:00,141.44,141.54,141.4,141.54,1728.0,140.8698,140.9694,140.83,140.9694,1728.0
2022-10-27 12:55:00,141.49,141.75,141.49,141.71,2473.0,140.9196,141.1785,140.9196,141.1387,2473.0
2022-10-27 13:00:00,141.83,141.9,141.66,141.9,4203.0,141.2582,141.3279,141.0889,141.3279,4203.0
2022-10-27 13:05:00,142.08,142.29,142.08,142.29,1608.0,141.5072,141.7164,141.5072,141.7164,1608.0
2022-10-27 13:10:00,142.25,142.38,142.24,142.38,1604.0,141.6765,141.806,141.6666,141.806,1604.0
2022-10-27 13:15:00,142.21,142.25,142.01,142.06,1500.0,141.6367,141.6765,141.4375,141.4873,1500.0
2022-10-27 13:20:00,142.25,142.36,142.2,142.22,1505.0,141.6765,141.7861,141.6267,141.6466,1505.0
2022-10-27 13:25:00,142.19,142.2,141.84,141.84,700.0,141.6168,141.6267,141.2682,141.2682,700.0
2022-10-27 13:30:00,141.82,141.95,141.78,141.89,1007.0,141.2483,141.3777,141.2084,141.318,1007.0
2022-10-27 13:35:00,142.01,142.1,141.97,142.04,1600.0,141.4375,141.5271,141.3977,141.4674,1600.0
2022-10-27 13:40:00,142.0,142.08,141.99,142.08,863.0,141.4275,141.5072,141.4176,141.5072,863.0
2022-10-27 13:45:00,142.16,142.17,142.05,142.06,1678.0,141.5869,141.5969,141.4773,141.4873,1678.0
2022-10-27 13:50:00,142.07,142.07,142.0,142.01,1895.0,141.4973,141.4973,141.4275,141.4375,1895.0
2022-10-27 13:55:00,142.07,142.08,141.82,141.82,2136.0,141.4973,141.5072,141.2483,141.2483,2136.0
2022-10-27 14:00:00,141.77,141.9,141.77,141.81,1000.0,141.1985,141.3279,141.1985,141.2383,1000.0
2022-10-27 14:05:00,141.83,141.84,141.68,141.69,895.0,141.2582,141.2682,141.1088,141.1188,895.0
2022-10-27 14:10:00,141.66,141.75,141.6,141.75,2263.0,141.0889,141.1785,141.0291,141.1785,2263.0
2022-10-27 14:15:00,141.78,141.87,141.69,141.87,900.0,141.2084,141.2981,141.1188,141.2981,900.0
2022-10-27 14:20:00,141.77,141.77,141.51,141.51,1904.0,141.1985,141.1985,140.9395,140.9395,1904.0
2022-10-27 14:25:00,141.51,141.51,141.15,141.17,2820.0,140.9395,140.9395,140.581,140.6009,2820.0
2022-10-27 14:30:00,141.16,141.28,140.95,141.28,2630.0,140.5909,140.7104,140.3818,140.7104,2630.0
2022-10-27 14:35:00,141.23,141.31,141.05,141.05,2329.0,140.6606,140.7403,140.4814,140.4814,2329.0
2022-10-27 14:40:00,140.97,141.03,140.82,140.82,2050.0,140.4017,140.4614,140.2523,140.2523,2050.0
2022-10-27 14:45:00,140.78,140.99,140.7,140.84,5072.0,140.2125,140.4216,140.1328,140.2722,5072.0
2022-10-27 14:50:00,140.76,140.82,140.64,140.72,2225.0,140.1925,140.2523,140.073,140.1527,2225.0
2022-10-27 14:55:00,140.66,140.66,140.25,140.26,2371.0,140.0929,140.0929,139.6846,139.6946,2371.0
2022-10-27 15:00:00,140.38,140.64,140.37,140.49,3621.0,139.8141,140.073,139.8041,139.9236,3621.0
2022-10-27 15:05:00,140.49,140.58,140.18,140.19,1489.0,139.9236,140.0133,139.6149,139.6248,1489.0
2022-10-27 15:10:00,140.19,140.35,140.1,140.2,1728.0,139.6248,139.7842,139.5352,139.6348,1728.0
2022-10-27 15:15:00,140.23,140.34,140.14,140.15,1858.0,139.6647,139.7742,139.575,139.585,1858.0
2022-10-27 15:20:00,140.1,140.29,140.07,140.29,3768.0,139.5352,139.7244,139.5053,139.7244,3768.0
2022-10-27 15:25:00,140.27,140.31,140.08,140.2,2554.0,139.7045,139.7443,139.5153,139.6348,2554.0
2022-10-27 15:30:00,140.2,140.56,140.14,140.39,3036.0,139.6348,139.9933,139.575,139.824,3036.0
2022-10-27 15:35:00,140.36,140.43,140.24,140.37,3554.0,139.7941,139.8639,139.6746,139.8041,3554.0
2022-10-27 15:40:00,140.38,140.54,140.35,140.43,3137.0,139.8141,139.9734,139.7842,139.8639,3137.0
2022-10-27 15:45:00,140.4,140.45,140.27,140.35,8666.0,139.834,139.8838,139.7045,139.7842,8666.0
2022-10-27 15:50:00,140.43,140.43,139.84,139.87,10373.0,139.8639,139.8639,139.2762,139.3061,10373.0
2022-10-27 15:55:00,139.86,140.29,139.77,140.27,31654.0,139.2962,139.7244,139.2065,139.7045,31654.0
2022-10-28 09:30:00,140.88,142.53,140.43,142.02,9326.0,140.3121,141.9554,139.8639,141.4475,9326.0
2022-10-28 09:35:00,142.33,142.54,141.68,142.54,3045.0,141.7562,141.9654,141.1088,141.9654,3045.0
2022-10-28 09:40:00,142.54,142.73,142.21,142.29,6107.0,141.9654,142.1546,141.6367,141.7164,6107.0
2022-10-28 09:45:00,142.14,142.14,141.5,141.5,6537.0,141.567,141.567,140.9296,140.9296,6537.0
2022-10-28 09:50:00,141.63,142.04,141.45,141.82,6079.0,141.059,141.4674,140.8798,141.2483,6079.0
2022-10-28 09:55:00,141.82,142.25,141.47,141.66,4033.0,141.2483,141.6765,140.8997,141.0889,4033.0
2022-10-28 10:00:00,141.86,141.87,140.37,140.53,2603.0,141.2881,141.2981,139.8041,139.9635,2603.0
2022-10-28 10:05:00,140.64,141.07,140.41,140.58,2820.0,140.073,140.5013,139.8439,140.0133,2820.0
2022-10-28 10:10:00,140.34,140.34,139.47,140.11,5361.0,139.7742,139.7742,138.9077,139.5452,5361.0
2022-10-28 10:15:00,140.21,140.62,140.21,140.59,2404.0,139.6448,140.0531,139.6448,140.0232,2404.0
2022-10-28 10:20:00,140.56,140.61,139.85,139.95,6314.0,139.9933,140.0431,139.2862,139.3858,6314.0
2022-10-28 10:25:00,139.95,140.41,139.95,140.31,5063.0,139.3858,139.8439,139.3858,139.7443,5063.0
2022-10-28 10:30:00,140.38,140.7,140.22,140.38,2899.0,139.8141,140.1328,139.6547,139.8141,2899.0
2022-10-28 10:35:00,140.17,140.24,139.95,139.96,1945.0,139.6049,139.6746,139.3858,139.3958,1945.0
2022-10-28 10:40:00,140.0,140.26,139.82,140.18,2915.0,139.4356,139.6946,139.2563,139.6149,2915.0
2022-10-28 10:45:00,140.12,140.53,140.12,140.53,2560.0,139.5551,139.9635,139.5551,139.9635,2560.0
2022-10-28 10:50:00,140.53,140.67,140.37,140.61,4112.0,139.9635,140.1029,139.8041,140.0431,4112.0
2022-10-28 10:55:00,140.59,140.69,140.46,140.46,3473.0,140.0232,140.1228,139.8937,139.8937,3473.0
2022-10-28 11:00:00,140.3,140.72,140.3,140.41,6771.0,139.7344,140.1527,139.7344,139.8439,6771.0
2022-10-28 11:05:00,140.33,140.52,140.22,140.52,2697.0,139.7643,139.9535,139.6547,139.9535,2697.0
2022-10-28 11:10:00,140.51,140.65,140.28,140.28,6421.0,139.9435,140.083,139.7145,139.7145,6421.0
2022-10-28 11:15:00,140.26,140.33,139.49,139.49,5237.0,139.6946,139.7643,138.9277,138.9277,5237.0
2022-10-28 11:20:00,139.51,139.94,139.48,139.79,8591.0,138.9476,139.3758,138.9177,139.2264,8591.0
2022-10-28 11:25:00,139.84,140.56,139.84,140.55,8565.0,139.2762,139.9933,139.2762,139.9834,8565.0
2022-10-28 11:30:00,140.42,140.61,140.3,140.37,3840.0,139.8539,140.0431,139.7344,139.8041,3840.0
2022-10-28 11:35:00,140.28,140.39,140.1,140.36,9576.0,139.7145,139.824,139.5352,139.7941,9576.0
2022-10-28 11:40:00,140.34,140.97,140.32,140.88,7211.0,139.7742,140.4017,139.7543,140.3121,7211.0
2022-10-28 11:45:00,140.74,140.76,140.53,140.76,3575.0,140.1726,140.1925,139.9635,140.1925,3575.0
2022-10-28 11:50:00,140.77,140.84,140.66,140.84,2000.0,140.2025,140.2722,140.0929,140.2722,2000.0
2022-10-28 11:55:00,140.89,141.04,140.89,140.93,4825.0,140.322,140.4714,140.322,140.3618,4825.0
2022-10-28 12:00:00,140.91,141.22,140.91,141.16,4600.0,140.3419,140.6507,140.3419,140.5909,4600.0
2022-10-28 12:05:00,141.08,141.17,140.87,140.97,1900.0,140.5112,140.6009,140.3021,140.4017,1900.0
2022-10-28 12:10:00,140.84,141.23,140.84,141.22,5109.0,140.2722,140.6606,140.2722,140.6507,5109.0
2022-10-28 12:15:00,141.21,141.36,141.05,141.19,9306.0,140.6407,140.7901,140.4814,140.6208,9306.0
2022-10-28 12:20:00,141.24,141.38,141.09,141.26,2900.0,140.6706,140.81,140.5212,140.6905,2900.0
2022-10-28 12:25:00,141.26,141.37,141.12,141.27,2967.0,140.6905,140.8001,140.5511,140.7005,2967.0
2022-10-28 12:30:00,141.22,141.53,141.22,141.48,2403.0,140.6507,140.9594,140.6507,140.9096,2403.0
2022-10-28 12:35:00,141.52,141.64,141.42,141.42,2601.0,140.9495,141.069,140.8499,140.8499,2601.0
2022-10-28 12:40:00,141.38,141.4,140.93,141.06,5932.0,140.81,140.83,140.3618,140.4913,5932.0
2022-10-28 12:45:00,141.06,141.13,140.8,140.91,2438.0,140.4913,140.561,140.2324,140.3419,2438.0
2022-10-28 12:50:00,140.99,141.06,140.9,140.99,2011.0,140.4216,140.4913,140.332,140.4216,2011.0
2022-10-28 12:55:00,141.04,141.1,140.84,140.9,3081.0,140.4714,140.5312,140.2722,140.332,3081.0
2022-10-28 13:00:00,140.89,141.18,140.89,141.18,4473.0,140.322,140.6108,140.322,140.6108,4473.0
2022-10-28 13:05:00,141.23,141.58,141.23,141.51,1783.0,140.6606,141.0092,140.6606,140.9395,1783.0
2022-10-28 13:10:00,141.5,141.86,141.49,141.86,7622.0,140.9296,141.2881,140.9196,141.2881,7622.0
2022-10-28 13:15:00,141.86,142.01,141.67,141.67,2922.0,141.2881,141.4375,141.0989,141.0989,2922.0
2022-10-28 13:20:00,141.68,141.82,141.62,141.81,1700.0,141.1088,141.2483,141.0491,141.2383,1700.0
2022-10-28 13:25:00,141.81,141.81,141.65,141.72,2413.0,141.2383,141.2383,141.0789,141.1487,2413.0
2022-10-28 13:30:00,141.68,141.79,141.63,141.75,1700.0,141.1088,141.2184,141.059,141.1785,1700.0
2022-10-28 13:35:00,141.76,141.89,141.64,141.87,3790.0,141.1885,141.318,141.069,141.2981,3790.0
2022-10-28 13:40:00,141.82,141.93,141.77,141.81,1812.0,141.2483,141.3578,141.1985,141.2383,1812.0
2022-10-28 13:45:00,141.82,142.01,141.74,141.74,2904.0,141.2483,141.4375,141.1686,141.1686,2904.0
2022-10-28 13:50:00,141.83,141.9,141.8,141.8,4987.0,141.2582,141.3279,141.2283,141.2283,4987.0
2022-10-28 13:55:00,141.79,141.85,141.62,141.66,3217.0,141.2184,141.2781,141.0491,141.0889,3217.0
2022-10-28 14:00:00,141.62,141.86,141.61,141.61,2100.0,141.0491,141.2881,141.0391,141.0391,2100.0
2022-10-28 14:05:00,141.64,141.69,141.51,141.51,1602.0,141.069,141.1188,140.9395,140.9395,1602.0
2022-10-28 14:10:00,141.46,141.56,141.36,141.44,2118.0,140.8897,140.9893,140.7901,140.8698,2118.0
2022-10-28 14:15:00,141.46,141.58,141.37,141.5,1836.0,140.8897,141.0092,140.8001,140.9296,1836.0
2022-10-28 14:20:00,141.5,141.52,141.42,141.44,1100.0,140.9296,140.9495,140.8499,140.8698,1100.0
2022-10-28 14:25:00,141.46,141.49,141.19,141.2,2937.0,140.8897,140.9196,140.6208,140.6308,2937.0
2022-10-28 14:30:00,141.29,141.39,141.28,141.39,3520.0,140.7204,140.82,140.7104,140.82,3520.0
2022-10-28 14:35:00,141.4,141.57,141.39,141.57,3805.0,140.83,140.9993,140.82,140.9993,3805.0
2022-10-28 14:40:00,141.55,141.59,141.42,141.42,6616.0,140.9793,141.0192,140.8499,140.8499,6616.0
2022-10-28 14:45:00,141.39,141.58,141.39,141.56,3306.0,140.82,141.0092,140.82,140.9893,3306.0
2022-10-28 14:50:00,141.59,141.63,141.36,141.4,2441.0,141.0192,141.059,140.7901,140.83,2441.0
2022-10-28 14:55:00,141.48,141.54,141.43,141.48,2823.0,140.9096,140.9694,140.8598,140.9096,2823.0
2022-10-28 15:00:00,141.43,141.6,141.33,141.53,3670.0,140.8598,141.0291,140.7602,140.9594,3670.0
2022-10-28 15:05:00,141.48,141.49,141.12,141.12,4073.0,140.9096,140.9196,140.5511,140.5511,4073.0
2022-10-28 15:10:00,141.14,141.31,141.12,141.25,3202.0,140.571,140.7403,140.5511,140.6806,3202.0
2022-10-28 15:15:00,141.21,141.25,141.0,141.0,3700.0,140.6407,140.6806,140.4316,140.4316,3700.0
2022-10-28 15:20:00,141.02,141.02,140.74,140.93,10528.0,140.4515,140.4515,140.1726,140.3618,10528.0
2022-10-28 15:25:00,140.94,141.14,140.93,140.99,4215.0,140.3718,140.571,140.3618,140.4216,4215.0
2022-10-28 15:30:00,141.0,141.03,140.86,140.87,7053.0,140.4316,140.4614,140.2921,140.3021,7053.0
2022-10-28 15:35:00,140.91,141.14,140.88,141.04,8805.0,140.3419,140.571,140.3121,140.4714,8805.0
2022-10-28 15:40:00,141.03,141.1,140.95,141.1,10937.0,140.4614,140.5312,140.3818,140.5312,10937.0
2022-10-28 15:45:00,141.11,141.15,140.95,140.97,20339.0,140.5411,140.581,140.3818,140.4017,20339.0
2022-10-28 15:50:00,140.98,141.29,140.84,141.19,31967.0,140.4116,140.7204,140.2722,140.6208,31967.0
2022-10-28 15:55:00,141.22,141.31,140.96,141.17,67425.0,140.6507,140.7403,140.3917,140.6009,67425.0
2022-10-31 09:30:00,140.61,141.21,140.61,140.98,7006.0,140.0431,140.6407,140.0431,140.4116,7006.0
2022-10-31 09:35:00,141.26,142.28,141.26,142.22,7579.0,140.6905,141.7064,140.6905,141.6466,7579.0
2022-10-31 09:40:00,142.07,142.07,141.62,141.63,2427.0,141.4973,141.4973,141.0491,141.059,2427.0
2022-10-31 09:45:00,141.6,141.6,140.52,140.7,1234.0,141.0291,141.0291,139.9535,140.1328,1234.0
2022-10-31 09:50:00,140.71,141.04,140.5,141.03,4011.0,140.1427,140.4714,139.9336,140.4614,4011.0
2022-10-31 09:55:00,141.22,141.6,140.96,140.96,3000.0,140.6507,141.0291,140.3917,140.3917,3000.0
2022-10-31 10:00:00,140.74,141.35,140.73,141.19,1902.0,140.1726,140.7802,140.1627,140.6208,1902.0
2022-10-31 10:05:00,141.08,141.22,140.82,141.03,3832.0,140.5112,140.6507,140.2523,140.4614,3832.0
2022-10-31 10:10:00,140.86,141.19,140.83,141.15,2933.0,140.2921,140.6208,140.2623,140.581,2933.0
2022-10-31 10:15:00,141.26,141.45,141.12,141.31,3600.0,140.6905,140.8798,140.5511,140.7403,3600.0
2022-10-31 10:20:00,141.18,141.19,140.91,140.91,1016.0,140.6108,140.6208,140.3419,140.3419,1016.0
2022-10-31 10:25:00,140.84,140.88,140.64,140.64,1684.0,140.2722,140.3121,140.073,140.073,1684.0
2022-10-31 10:30:00,140.72,140.78,140.58,140.58,1700.0,140.1527,140.2125,140.0133,140.0133,1700.0
2022-10-31 10:35:00,140.59,140.79,140.51,140.77,2965.0,140.0232,140.2224,139.9435,140.2025,2965.0
2022-10-31 10:40:00,140.7,140.97,140.62,140.87,2500.0,140.1328,140.4017,140.0531,140.3021,2500.0
2022-10-31 10:45:00,140.87,141.27,140.74,140.75,5486.0,140.3021,140.7005,140.1726,140.1826,5486.0
2022-10-31 10:50:00,140.84,140.86,140.67,140.67,1200.0,140.2722,140.2921,140.1029,140.1029,1200.0
2022-10-31 10:55:00,140.51,140.59,140.49,140.58,710.0,139.9435,140.0232,139.9236,140.0133,710.0
2022-10-31 11:00:00,140.62,141.05,140.61,141.0,1732.0,140.0531,140.4814,140.0431,140.4316,1732.0
2022-10-31 11:05:00,140.89,141.19,140.83,141.19,5300.0,140.322,140.6208,140.2623,140.6208,5300.0
2022-10-31 11:10:00,141.19,141.3,140.99,141.0,1996.0,140.6208,140.7304,140.4216,140.4316,1996.0
2022-10-31 11:15:00,140.93,141.11,140.87,141.06,2215.0,140.3618,140.5411,140.3021,140.4913,2215.0
2022-10-31 11:20:00,141.04,141.14,140.93,141.14,1709.0,140.4714,140.571,140.3618,140.571,1709.0
2022-10-31 11:25:00,141.3,141.34,141.11,141.14,2019.0,140.7304,140.7702,140.5411,140.571,2019.0
2022-10-31 11:30:00,141.02,141.04,140.94,140.94,1804.0,140.4515,140.4714,140.3718,140.3718,1804.0
2022-10-31 11:35:00,140.89,140.94,140.67,140.84,3411.0,140.322,140.3718,140.1029,140.2722,3411.0
2022-10-31 11:40:00,140.88,141.04,140.85,140.93,2635.0,140.3121,140.4714,140.2822,140.3618,2635.0
2022-10-31 11:45:00,141.0,141.56,141.0,141.55,5427.0,140.4316,140.9893,140.4316,140.9793,5427.0
2022-10-31 11:50:00,141.48,141.55,141.29,141.33,2636.0,140.9096,140.9793,140.7204,140.7602,2636.0
2022-10-31 11:55:00,141.35,141.54,140.64,140.99,3204.0,140.7802,140.9694,140.073,140.4216,3204.0
2022-10-31 12:00:00,140.96,140.96,140.65,140.9,800.0,140.3917,140.3917,140.083,140.332,800.0
2022-10-31 12:05:00,141.09,141.11,140.74,140.74,1000.0,140.5212,140.5411,140.1726,140.1726,1000.0
2022-10-31 12:10:00,140.79,141.14,140.79,141.13,1288.0,140.2224,140.571,140.2224,140.561,1288.0
2022-10-31 12:15:00,141.3,141.33,141.21,141.24,875.0,140.7304,140.7602,140.6407,140.6706,875.0
2022-10-31 12:20:00,141.1,141.22,141.05,141.07,1600.0,140.5312,140.6507,140.4814,140.5013,1600.0
2022-10-31 12:25:00,141.04,141.13,140.77,140.77,2793.0,140.4714,140.561,140.2025,140.2025,2793.0
2022-10-31 12:30:00,140.76,140.84,140.7,140.7,1993.0,140.1925,140.2722,140.1328,140.1328,1993.0
2022-10-31 12:35:00,140.63,140.72,140.5,140.5,2470.0,140.0631,140.1527,139.9336,139.9336,2470.0
2022-10-31 12:40:00,140.62,140.68,140.55,140.68,1762.0,140.0531,140.1129,139.9834,140.1129,1762.0
2022-10-31 12:45:00,140.68,140.8,140.46,140.68,2600.0,140.1129,140.2324,139.8937,140.1129,2600.0
2022-10-31 12:50:00,140.76,140.82,140.57,140.57,2759.0,140.1925,140.2523,140.0033,140.0033,2759.0
2022-10-31 12:55:00,140.69,140.86,140.66,140.78,2006.0,140.1228,140.2921,140.0929,140.2125,2006.0
2022-10-31 13:00:00,140.88,141.08,140.78,140.9,1492.0,140.3121,140.5112,140.2125,140.332,1492.0
2022-10-31 13:05:00,140.69,140.87,140.66,140.86,1900.0,140.1228,140.3021,140.0929,140.2921,1900.0
2022-10-31 13:10:00,140.94,140.95,140.71,140.75,1300.0,140.3718,140.3818,140.1427,140.1826,1300.0
2022-10-31 13:15:00,140.74,141.25,140.74,141.25,2985.0,140.1726,140.6806,140.1726,140.6806,2985.0
2022-10-31 13:20:00,141.25,141.36,141.2,141.22,1456.0,140.6806,140.7901,140.6308,140.6507,1456.0
2022-10-31 13:25:00,141.29,141.55,141.22,141.55,2134.0,140.7204,140.9793,140.6507,140.9793,2134.0
2022-10-31 13:30:00,141.52,141.52,141.35,141.48,3858.0,140.9495,140.9495,140.7802,140.9096,3858.0
2022-10-31 13:35:00,141.54,141.74,141.5,141.72,4435.0,140.9694,141.1686,140.9296,141.1487,4435.0
2022-10-31 13:40:00,141.66,141.9,141.63,141.87,4133.0,141.0889,141.3279,141.059,141.2981,4133.0
2022-10-31 13:45:00,141.87,142.0,141.69,141.71,3051.0,141.2981,141.4275,141.1188,141.1387,3051.0
2022-10-31 13:50:00,141.82,141.83,141.53,141.53,1200.0,141.2483,141.2582,140.9594,140.9594,1200.0
2022-10-31 13:55:00,141.55,141.83,141.55,141.71,3097.0,140.9793,141.2582,140.9793,141.1387,3097.0
2022-10-31 14:00:00,141.8,141.97,141.8,141.86,2016.0,141.2283,141.3977,141.2283,141.2881,2016.0
2022-10-31 14:05:00,141.85,141.85,141.59,141.59,1267.0,141.2781,141.2781,141.0192,141.0192,1267.0
2022-10-31 14:10:00,141.53,141.65,141.48,141.6,2201.0,140.9594,141.0789,140.9096,141.0291,2201.0
2022-10-31 14:15:00,141.66,141.67,141.49,141.61,2540.0,141.0889,141.0989,140.9196,141.0391,2540.0
2022-10-31 14:20:00,141.63,141.71,141.56,141.68,1893.0,141.059,141.1387,140.9893,141.1088,1893.0
2022-10-31 14:25:00,141.62,141.73,141.58,141.58,970.0,141.0491,141.1586,141.0092,141.0092,970.0
2022-10-31 14:30:00,141.58,141.73,141.58,141.67,5483.0,141.0092,141.1586,141.0092,141.0989,5483.0
2022-10-31 14:35:00,141.69,141.91,141.69,141.9,1975.0,141.1188,141.3379,141.1188,141.3279,1975.0
2022-10-31 14:40:00,141.88,141.88,141.8,141.82,1372.0,141.308,141.308,141.2283,141.2483,1372.0
2022-10-31 14:45:00,141.84,141.87,141.62,141.63,2925.0,141.2682,141.2981,141.0491,141.059,2925.0
2022-10-31 14:50:00,141.64,141.8,141.64,141.8,1876.0,141.069,141.2283,141.069,141.2283,1876.0
2022-10-31 14:55:00,141.69,141.69,141.37,141.47,2014.0,141.1188,141.1188,140.8001,140.8997,2014.0
2022-10-31 15:00:00,141.44,141.44,141.18,141.18,2713.0,140.8698,140.8698,140.6108,140.6108,2713.0
2022-10-31 15:05:00,141.26,141.3,141.12,141.12,1890.0,140.6905,140.7304,140.5511,140.5511,1890.0
2022-10-31 15:10:00,141.21,141.34,141.21,141.28,1401.0,140.6407,140.7702,140.6407,140.7104,1401.0
2022-10-31 15:15:00,141.31,141.42,141.15,141.42,2300.0,140.7403,140.8499,140.581,140.8499,2300.0
2022-10-31 15:20:00,141.42,141.54,141.31,141.52,3210.0,140.8499,140.9694,140.7403,140.9495,3210.0
2022-10-31 15:25:00,141.52,141.62,141.47,141.59,5638.0,140.9495,141.0491,140.8997,141.0192,5638.0
2022-10-31 15:30:00,141.61,141.81,141.61,141.81,2310.0,141.0391,141.2383,141.0391,141.2383,2310.0
2022-10-31 15:35:00,141.76,141.98,141.76,141.98,6435.0,141.1885,141.4076,141.1885,141.4076,6435.0
2022-10-31 15:40:00,141.99,142.08,141.94,142.01,3932.0,141.4176,141.5072,141.3678,141.4375,3932.0
2022-10-31 15:45:00,141.97,141.98,141.85,141.92,6487.0,141.3977,141.4076,141.2781,141.3479,6487.0
2022-10-31 15:50:00,141.95,141.98,141.68,141.71,14172.0,141.3777,141.4076,141.1088,141.1387,14172.0
2022-10-31 15:55:00,141.69,142.09,141.61,142.04,61331.0,141.1188,141.5172,141.0391,141.4674,61331.0
2022-11-01 09:30:00,143.58,144.0,143.35,143.37,12904.0,143.0012,143.4195,142.7721,142.792,12904.0
2022-11-01 09:35:00,143.3,143.41,142.32,142.73,5902.0,142.7223,142.8319,141.7462,142.1546,5902.0
2022-11-01 09:40:00,143.14,143.5,143.01,143.13,1800.0,142.5629,142.9215,142.4335,142.553,1800.0
2022-11-01 09:45:00,142.97,143.43,142.67,142.94,3811.0,142.3936,142.8518,142.0948,142.3637,3811.0
2022-11-01 09:50:00,142.92,143.47,142.75,143.47,4838.0,142.3438,142.8916,142.1745,142.8916,4838.0
2022-11-01 09:55:00,143.37,144.06,143.37,144.06,5010.0,142.792,143.4792,142.792,143.4792,5010.0
2022-11-01 10:00:00,143.83,143.89,143.28,143.42,5578.0,143.2502,143.3099,142.7024,142.8418,5578.0
2022-11-01 10:05:00,143.35,143.75,143.35,143.62,2934.0,142.7721,143.1705,142.7721,143.041,2934.0
2022-11-01 10:10:00,143.7,143.92,143.41,143.65,6472.0,143.1207,143.3398,142.8319,143.0709,6472.0
2022-11-01 10:15:00,143.65,143.83,143.54,143.67,1825.0,143.0709,143.2502,142.9613,143.0908,1825.0
2022-11-01 10:20:00,143.42,144.03,143.33,143.8,3318.0,142.8418,143.4494,142.7522,143.2203,3318.0
2022-11-01 10:25:00,143.62,143.66,143.33,143.42,2114.0,143.041,143.0808,142.7522,142.8418,2114.0
2022-11-01 10:30:00,143.57,143.7,143.46,143.7,4402.0,142.9912,143.1207,142.8816,143.1207,4402.0
2022-11-01 10:35:00,143.69,143.72,143.38,143.39,2030.0,143.1107,143.1406,142.802,142.8119,2030.0
2022-11-01 10:40:00,143.03,143.03,142.68,142.96,1978.0,142.4534,142.4534,142.1048,142.3837,1978.0
2022-11-01 10:45:00,142.91,143.04,142.8,142.84,3832.0,142.3339,142.4633,142.2243,142.2641,3832.0
2022-11-01 10:50:00,142.76,143.05,142.74,142.83,2433.0,142.1845,142.4733,142.1646,142.2542,2433.0
2022-11-01 10:55:00,142.9,142.92,142.38,142.6,1800.0,142.3239,142.3438,141.806,142.0251,1800.0
2022-11-01 11:00:00,142.56,142.84,142.36,142.84,2850.0,141.9853,142.2641,141.7861,142.2641,2850.0
2022-11-01 11:05:00,142.81,142.97,142.7,142.97,1570.0,142.2343,142.3936,142.1247,142.3936,1570.0
2022-11-01 11:10:00,142.85,143.03,142.78,142.85,2300.0,142.2741,142.4534,142.2044,142.2741,2300.0
2022-11-01 11:15:00,142.86,143.25,142.86,142.96,3253.0,142.2841,142.6725,142.2841,142.3837,3253.0
2022-11-01 11:20:00,142.7,142.97,142.61,142.61,2011.0,142.1247,142.3936,142.0351,142.0351,2011.0
2022-11-01 11:25:00,142.62,142.71,142.49,142.66,1530.0,142.045,142.1347,141.9156,142.0849,1530.0
2022-11-01 11:30:00,142.88,142.9,142.72,142.72,1180.0,142.304,142.3239,142.1446,142.1446,1180.0
2022-11-01 11:35:00,142.77,142.84,142.5,142.5,2125.0,142.1944,142.2641,141.9255,141.9255,2125.0
2022-11-01 11:40:00,142.32,142.41,142.15,142.15,1640.0,141.7462,141.8359,141.5769,141.5769,1640.0
2022-11-01 11:45:00,142.11,142.69,142.1,142.62,1985.0,141.5371,142.1148,141.5271,142.045,1985.0
2022-11-01 11:50:00,142.52,142.67,142.44,142.62,2532.0,141.9454,142.0948,141.8658,142.045,2532.0
2022-11-01 11:55:00,142.6,142.89,142.6,142.75,2500.0,142.0251,142.3139,142.0251,142.1745,2500.0
2022-11-01 12:00:00,142.91,142.93,142.78,142.78,979.0,142.3339,142.3538,142.2044,142.2044,979.0
2022-11-01 12:05:00,143.03,143.27,142.98,143.01,2284.0,142.4534,142.6924,142.4036,142.4335,2284.0
2022-11-01 12:10:00,143.0,143.09,142.68,142.77,1818.0,142.4235,142.5131,142.1048,142.1944,1818.0
2022-11-01 12:15:00,142.69,142.69,142.42,142.42,916.0,142.1148,142.1148,141.8458,141.8458,916.0
2022-11-01 12:20:00,142.51,142.69,142.38,142.52,2800.0,141.9355,142.1148,141.806,141.9454,2800.0
2022-11-01 12:25:00,142.58,142.63,142.49,142.56,1200.0,142.0052,142.055,141.9156,141.9853,1200.0
2022-11-01 12:30:00,142.51,142.53,142.39,142.44,4623.0,141.9355,141.9554,141.816,141.8658,4623.0
2022-11-01 12:35:00,142.46,142.48,142.17,142.43,2439.0,141.8857,141.9056,141.5969,141.8558,2439.0
2022-11-01 12:40:00,142.44,142.45,142.22,142.34,6511.0,141.8658,141.8757,141.6466,141.7662,6511.0
2022-11-01 12:45:00,142.31,142.44,142.29,142.37,2906.0,141.7363,141.8658,141.7164,141.796,2906.0
2022-11-01 12:50:00,142.31,142.35,142.04,142.21,2320.0,141.7363,141.7761,141.4674,141.6367,2320.0
2022-11-01 12:55:00,142.23,142.28,142.12,142.15,1208.0,141.6566,141.7064,141.5471,141.5769,1208.0
2022-11-01 13:00:00,142.04,142.08,141.9,141.96,2623.0,141.4674,141.5072,141.3279,141.3877,2623.0
2022-11-01 13:05:00,141.96,142.16,141.73,141.74,2274.0,141.3877,141.5869,141.1586,141.1686,2274.0
2022-11-01 13:10:00,141.72,142.02,141.71,141.93,2415.0,141.1487,141.4475,141.1387,141.3578,2415.0
2022-11-01 13:15:00,141.96,142.35,141.92,142.15,3357.0,141.3877,141.7761,141.3479,141.5769,3357.0
2022-11-01 13:20:00,142.17,142.31,142.15,142.16,1837.0,141.5969,141.7363,141.5769,141.5869,1837.0
2022-11-01 13:25:00,142.11,142.4,142.07,142.27,5678.0,141.5371,141.8259,141.4973,141.6964,5678.0
2022-11-01 13:30:00,142.22,142.42,142.2,142.42,3017.0,141.6466,141.8458,141.6267,141.8458,3017.0
2022-11-01 13:35:00,142.31,142.37,142.11,142.11,3078.0,141.7363,141.796,141.5371,141.5371,3078.0
2022-11-01 13:40:00,142.09,142.41,142.06,142.28,4480.0,141.5172,141.8359,141.4873,141.7064,4480.0
2022-11-01 13:45:00,142.36,142.5,142.35,142.36,2048.0,141.7861,141.9255,141.7761,141.7861,2048.0
2022-11-01 13:50:00,142.43,142.5,142.39,142.4,1400.0,141.8558,141.9255,141.816,141.8259,1400.0
2022-11-01 13:55:00,142.4,142.66,142.17,142.66,13003.0,141.8259,142.0849,141.5969,142.0849,13003.0
2022-11-01 14:00:00,142.65,142.65,142.31,142.32,2886.0,142.0749,142.0749,141.7363,141.7462,2886.0
2022-11-01 14:05:00,142.34,142.87,142.29,142.74,7726.0,141.7662,142.294,141.7164,142.1646,7726.0
2022-11-01 14:10:00,142.7,142.73,142.54,142.54,2109.0,142.1247,142.1546,141.9654,141.9654,2109.0
2022-11-01 14:15:00,142.64,142.66,142.56,142.64,1526.0,142.065,142.0849,141.9853,142.065,1526.0
2022-11-01 14:20:00,142.56,142.71,142.53,142.59,3707.0,141.9853,142.1347,141.9554,142.0152,3707.0
2022-11-01 14:25:00,142.58,142.67,142.5,142.6,2864.0,142.0052,142.0948,141.9255,142.0251,2864.0
2022-11-01 14:30:00,142.66,142.7,142.41,142.52,3500.0,142.0849,142.1247,141.8359,141.9454,3500.0
2022-11-01 14:35:00,142.53,142.56,142.45,142.47,1404.0,141.9554,141.9853,141.8757,141.8956,1404.0
2022-11-01 14:40:00,142.44,142.55,142.23,142.23,2425.0,141.8658,141.9753,141.6566,141.6566,2425.0
2022-11-01 14:45:00,142.23,142.23,141.99,141.99,2254.0,141.6566,141.6566,141.4176,141.4176,2254.0
2022-11-01 14:50:00,142.02,142.21,142.01,142.06,2727.0,141.4475,141.6367,141.4375,141.4873,2727.0
2022-11-01 14:55:00,142.06,142.36,142.05,142.3,4738.0,141.4873,141.7861,141.4773,141.7263,4738.0
2022-11-01 15:00:00,142.22,142.23,142.07,142.11,2841.0,141.6466,141.6566,141.4973,141.5371,2841.0
2022-11-01 15:05:00,142.13,142.41,142.09,142.4,8501.0,141.557,141.8359,141.5172,141.8259,8501.0
2022-11-01 15:10:00,142.34,142.34,142.04,142.06,2214.0,141.7662,141.7662,141.4674,141.4873,2214.0
2022-11-01 15:15:00,142.09,142.17,141.93,141.98,5910.0,141.5172,141.5969,141.3578,141.4076,5910.0
2022-11-01 15:20:00,142.05,142.14,142.0,142.12,3119.0,141.4773,141.567,141.4275,141.5471,3119.0
2022-11-01 15:25:00,142.09,142.09,141.8,141.8,3595.0,141.5172,141.5172,141.2283,141.2283,3595.0
2022-11-01 15:30:00,141.81,141.86,141.74,141.85,5460.0,141.2383,141.2881,141.1686,141.2781,5460.0
2022-11-01 15:35:00,141.88,142.08,141.86,141.97,5625.0,141.308,141.5072,141.2881,141.3977,5625.0
2022-11-01 15:40:00,141.93,142.2,141.89,142.2,7729.0,141.3578,141.6267,141.318,141.6267,7729.0
2022-11-01 15:45:00,142.21,142.32,142.15,142.29,9522.0,141.6367,141.7462,141.5769,141.7164,9522.0
2022-11-01 15:50:00,142.32,142.41,142.25,142.33,20698.0,141.7462,141.8359,141.6765,141.7562,20698.0
2022-11-01 15:55:00,142.34,142.45,142.17,142.27,51044.0,141.7662,141.8757,141.5969,141.6964,51044.0
2022-11-02 09:30:00,140.99,140.99,140.0,140.23,8357.0,140.4216,140.4216,139.4356,139.6647,8357.0
2022-11-02 09:35:00,140.15,140.23,138.64,139.15,5190.0,139.585,139.6647,138.0811,138.589,5190.0
2022-11-02 09:40:00,139.26,139.42,138.61,139.13,6585.0,138.6986,138.8579,138.0512,138.5691,6585.0
2022-11-02 09:45:00,138.7,139.37,138.63,138.96,7659.0,138.1408,138.8081,138.0711,138.3998,7659.0
2022-11-02 09:50:00,138.91,139.24,138.75,138.96,4366.0,138.35,138.6787,138.1906,138.3998,4366.0
2022-11-02 09:55:00,139.14,139.28,138.87,138.95,4259.0,138.5791,138.7185,138.3102,138.3898,4259.0
2022-11-02 10:00:00,139.02,140.06,139.01,140.06,16920.0,138.4595,139.4954,138.4496,139.4954,16920.0
2022-11-02 10:05:00,140.19,140.43,139.96,140.43,4520.0,139.6248,139.8639,139.3958,139.8639,4520.0
2022-11-02 10:10:00,140.31,140.72,140.31,140.64,3107.0,139.7443,140.1527,139.7443,140.073,3107.0
2022-11-02 10:15:00,140.63,140.85,140.55,140.85,3046.0,140.0631,140.2822,139.9834,140.2822,3046.0
2022-11-02 10:20:00,140.77,140.78,140.27,140.39,3121.0,140.2025,140.2125,139.7045,139.824,3121.0
2022-11-02 10:25:00,140.27,140.55,140.23,140.35,4978.0,139.7045,139.9834,139.6647,139.7842,4978.0
2022-11-02 10:30:00,140.3,140.54,140.2,140.35,2212.0,139.7344,139.9734,139.6348,139.7842,2212.0
2022-11-02 10:35:00,140.28,140.46,140.25,140.28,2776.0,139.7145,139.8937,139.6846,139.7145,2776.0
2022-11-02 10:40:00,140.14,140.31,140.07,140.31,2057.0,139.575,139.7443,139.5053,139.7443,2057.0
2022-11-02 10:45:00,140.41,140.41,140.11,140.24,6587.0,139.8439,139.8439,139.5452,139.6746,6587.0
2022-11-02 10:50:00,140.16,140.53,140.04,140.49,6147.0,139.595,139.9635,139.4754,139.9236,6147.0
2022-11-02 10:55:00,140.59,140.77,140.54,140.54,2328.0,140.0232,140.2025,139.9734,139.9734,2328.0
2022-11-02 11:00:00,140.69,140.88,140.68,140.81,2793.0,140.1228,140.3121,140.1129,140.2423,2793.0
2022-11-02 11:05:00,140.86,141.23,140.75,141.16,6913.0,140.2921,140.6606,140.1826,140.5909,6913.0
2022-11-02 11:10:00,141.05,141.05,140.34,140.47,3755.0,140.4814,140.4814,139.7742,139.9037,3755.0
2022-11-02 11:15:00,140.48,140.76,140.48,140.69,3131.0,139.9137,140.1925,139.9137,140.1228,3131.0
2022-11-02 11:20:00,140.61,140.71,140.46,140.63,3055.0,140.0431,140.1427,139.8937,140.0631,3055.0
2022-11-02 11:25:00,140.72,140.78,140.4,140.55,3173.0,140.1527,140.2125,139.834,139.9834,3173.0
2022-11-02 11:30:00,140.48,140.77,140.48,140.67,6141.0,139.9137,140.2025,139.9137,140.1029,6141.0
2022-11-02 11:35:00,140.58,140.63,140.45,140.61,2401.0,140.0133,140.0631,139.8838,140.0431,2401.0
2022-11-02 11:40:00,140.57,140.96,140.48,140.7,4288.0,140.0033,140.3917,139.9137,140.1328,4288.0
2022-11-02 11:45:00,140.76,140.97,140.6,140.77,8642.0,140.1925,140.4017,140.0332,140.2025,8642.0
2022-11-02 11:50:00,140.87,140.88,140.66,140.66,1071.0,140.3021,140.3121,140.0929,140.0929,1071.0
2022-11-02 11:55:00,140.6,140.67,140.59,140.67,700.0,140.0332,140.1029,140.0232,140.1029,700.0
2022-11-02 12:00:00,140.56,140.78,140.56,140.71,3274.0,139.9933,140.2125,139.9933,140.1427,3274.0
2022-11-02 12:05:00,140.72,140.82,140.54,140.55,3489.0,140.1527,140.2523,139.9734,139.9834,3489.0
2022-11-02 12:10:00,140.5,140.54,140.29,140.33,2219.0,139.9336,139.9734,139.7244,139.7643,2219.0
2022-11-02 12:15:00,140.28,140.37,140.17,140.37,4963.0,139.7145,139.8041,139.6049,139.8041,4963.0
2022-11-02 12:20:00,140.28,140.35,140.28,140.35,400.0,139.7145,139.7842,139.7145,139.7842,400.0
2022-11-02 12:25:00,140.35,140.42,140.21,140.25,3770.0,139.7842,139.8539,139.6448,139.6846,3770.0
2022-11-02 12:30:00,140.31,140.36,140.06,140.09,2406.0,139.7443,139.7941,139.4954,139.5252,2406.0
2022-11-02 12:35:00,140.09,140.1,139.91,139.97,1300.0,139.5252,139.5352,139.346,139.4057,1300.0
2022-11-02 12:40:00,140.03,140.21,140.03,140.18,2393.0,139.4655,139.6448,139.4655,139.6149,2393.0
2022-11-02 12:45:00,140.24,140.31,140.2,140.28,4049.0,139.6746,139.7443,139.6348,139.7145,4049.0
2022-11-02 12:50:00,140.33,140.33,140.26,140.33,703.0,139.7643,139.7643,139.6946,139.7643,703.0
2022-11-02 12:55:00,140.38,140.51,140.31,140.4,5198.0,139.8141,139.9435,139.7443,139.834,5198.0
2022-11-02 13:00:00,140.42,140.43,140.34,140.34,1643.0,139.8539,139.8639,139.7742,139.7742,1643.0
2022-11-02 13:05:00,140.32,140.33,140.27,140.3,1340.0,139.7543,139.7643,139.7045,139.7344,1340.0
2022-11-02 13:10:00,140.29,140.41,140.27,140.27,2432.0,139.7244,139.8439,139.7045,139.7045,2432.0
2022-11-02 13:15:00,140.27,140.38,140.2,140.38,3642.0,139.7045,139.8141,139.6348,139.8141,3642.0
2022-11-02 13:20:00,140.34,140.44,140.2,140.23,5785.0,139.7742,139.8738,139.6348,139.6647,5785.0
2022-11-02 13:25:00,140.16,140.45,140.12,140.43,5796.0,139.595,139.8838,139.5551,139.8639,5796.0
2022-11-02 13:30:00,140.35,140.7,140.35,140.7,2231.0,139.7842,140.1328,139.7842,140.1328,2231.0
2022-11-02 13:35:00,140.58,140.77,140.58,140.76,1223.0,140.0133,140.2025,140.0133,140.1925,1223.0
2022-11-02 13:40:00,140.86,140.91,140.81,140.86,5718.0,140.2921,140.3419,140.2423,140.2921,5718.0
2022-11-02 13:45:00,140.85,141.31,140.84,141.24,3804.0,140.2822,140.7403,140.2722,140.6706,3804.0
2022-11-02 13:50:00,141.28,141.42,141.24,141.42,4666.0,140.7104,140.8499,140.6706,140.8499,4666.0
2022-11-02 13:55:00,141.44,141.44,141.09,141.1,2210.0,140.8698,140.8698,140.5212,140.5312,2210.0
2022-11-02 14:00:00,141.18,142.82,141.17,142.18,8815.0,140.6108,142.2442,140.6009,141.6068,8815.0
2022-11-02 14:05:00,141.64,142.94,141.64,142.44,8499.0,141.069,142.3637,141.069,141.8658,8499.0
2022-11-02 14:10:00,142.11,142.43,141.64,142.22,6379.0,141.5371,141.8558,141.069,141.6466,6379.0
2022-11-02 14:15:00,142.21,142.4,141.68,141.99,5866.0,141.6367,141.8259,141.1088,141.4176,5866.0
2022-11-02 14:20:00,141.96,142.13,141.96,142.01,2530.0,141.3877,141.557,141.3877,141.4375,2530.0
2022-11-02 14:25:00,142.09,142.73,142.05,142.69,4522.0,141.5172,142.1546,141.4773,142.1148,4522.0
2022-11-02 14:30:00,142.78,142.8,142.23,142.59,5294.0,142.2044,142.2243,141.6566,142.0152,5294.0
2022-11-02 14:35:00,142.46,142.96,140.35,140.99,20472.0,141.8857,142.3837,139.7842,140.4216,20472.0
2022-11-02 14:40:00,141.09,141.4,140.26,140.56,26834.0,140.5212,140.83,139.6946,139.9933,26834.0
2022-11-02 14:45:00,140.58,140.75,139.69,139.69,24508.0,140.0133,140.1826,139.1268,139.1268,24508.0
2022-11-02 14:50:00,139.65,139.65,137.73,137.86,22719.0,139.087,139.087,137.1747,137.3042,22719.0
2022-11-02 14:55:00,137.92,138.49,137.77,138.32,74920.0,137.364,137.9317,137.2146,137.7624,74920.0
2022-11-02 15:00:00,138.21,138.43,137.95,138.04,22050.0,137.6528,137.8719,137.3939,137.4835,22050.0
2022-11-02 15:05:00,138.12,139.51,138.11,139.4,22003.0,137.5632,138.9476,137.5532,138.838,22003.0
2022-11-02 15:10:00,139.42,139.64,139.03,139.14,12452.0,138.8579,139.077,138.4695,138.5791,12452.0
2022-11-02 15:15:00,138.99,138.99,138.26,138.26,8519.0,138.4297,138.4297,137.7026,137.7026,8519.0
2022-11-02 15:20:00,138.19,138.2,137.51,137.73,13339.0,137.6329,137.6429,136.9556,137.1747,13339.0
2022-11-02 15:25:00,137.66,137.68,136.88,137.12,10889.0,137.105,137.125,136.3282,136.5672,10889.0
2022-11-02 15:30:00,137.16,137.33,136.79,137.06,14431.0,136.607,136.7764,136.2385,136.5075,14431.0
2022-11-02 15:35:00,137.06,137.42,136.9,137.13,18413.0,136.5075,136.866,136.3481,136.5772,18413.0
2022-11-02 15:40:00,137.13,137.57,136.82,137.27,24948.0,136.5772,137.0154,136.2684,136.7166,24948.0
2022-11-02 15:45:00,137.19,137.19,136.73,137.02,22857.0,136.6369,136.6369,136.1788,136.4676,22857.0
2022-11-02 15:50:00,137.01,137.05,136.59,136.83,32838.0,136.4577,136.4975,136.0393,136.2784,32838.0
2022-11-02 15:55:00,136.74,136.98,136.61,136.66,72839.0,136.1887,136.4278,136.0593,136.1091,72839.0
2022-11-03 09:30:00,144.56,144.56,138.67,139.4,29671.0,143.9772,143.9772,138.111,138.838,29671.0
2022-11-03 09:35:00,139.73,139.88,138.43,139.13,17874.0,139.1667,139.3161,137.8719,138.5691,17874.0
2022-11-03 09:40:00,139.13,139.72,138.33,138.37,38788.0,138.5691,139.1567,137.7723,137.8122,38788.0
2022-11-03 09:45:00,138.27,138.27,136.96,138.13,5139.0,137.7126,137.7126,136.4079,137.5731,5139.0
2022-11-03 09:50:00,138.51,139.15,138.4,138.65,15826.0,137.9516,138.589,137.842,138.091,15826.0
2022-11-03 09:55:00,138.64,139.01,137.93,138.39,12746.0,138.0811,138.4496,137.3739,137.8321,12746.0
2022-11-03 10:00:00,138.39,139.15,137.76,138.97,18043.0,137.8321,138.589,137.2046,138.4098,18043.0
2022-11-03 10:05:00,139.05,139.79,138.26,139.79,12649.0,138.4894,139.2264,137.7026,139.2264,12649.0
2022-11-03 10:10:00,139.54,140.75,139.05,139.05,23839.0,138.9775,140.1826,138.4894,138.4894,23839.0
2022-11-03 10:15:00,139.27,139.58,137.52,138.28,8271.0,138.7085,139.0173,136.9656,137.7225,8271.0
2022-11-03 10:20:00,138.28,139.49,138.28,139.16,46473.0,137.7225,138.9277,137.7225,138.599,46473.0
2022-11-03 10:25:00,139.34,139.72,138.53,138.89,43831.0,138.7783,139.1567,137.9715,138.3301,43831.0
2022-11-03 10:30:00,138.89,139.56,138.82,139.22,20275.0,138.3301,138.9974,138.2604,138.6587,20275.0
2022-11-03 10:35:00,139.23,139.23,138.08,138.08,16185.0,138.6687,138.6687,137.5233,137.5233,16185.0
2022-11-03 10:40:00,137.87,139.19,137.75,138.9,11962.0,137.3142,138.6289,137.1947,138.34,11962.0
2022-11-03 10:45:00,138.93,139.58,138.79,139.58,6894.0,138.3699,139.0173,138.2305,139.0173,6894.0
2022-11-03 10:50:00,139.57,139.6,139.08,139.11,11642.0,139.0073,139.0372,138.5193,138.5492,11642.0
2022-11-03 10:55:00,139.16,139.73,139.15,139.64,6634.0,138.599,139.1667,138.589,139.077,6634.0
2022-11-03 11:00:00,139.58,140.65,139.58,140.07,9827.0,139.0173,140.083,139.0173,139.5053,9827.0
2022-11-03 11:05:00,140.0,140.0,139.72,139.86,7245.0,139.4356,139.4356,139.1567,139.2962,7245.0
2022-11-03 11:10:00,139.93,140.87,139.93,140.87,9736.0,139.3659,140.3021,139.3659,140.3021,9736.0
2022-11-03 11:15:00,140.9,142.21,140.9,142.21,15618.0,140.332,141.6367,140.332,141.6367,15618.0
2022-11-03 11:20:00,142.12,142.26,140.96,142.24,17577.0,141.5471,141.6865,140.3917,141.6666,17577.0
2022-11-03 11:25:00,142.07,142.24,141.35,141.6,10862.0,141.4973,141.6666,140.7802,141.0291,10862.0
2022-11-03 11:30:00,141.59,141.59,140.67,141.19,12601.0,141.0192,141.0192,140.1029,140.6208,12601.0
2022-11-03 11:35:00,141.53,142.6,141.28,142.15,18835.0,140.9594,142.0251,140.7104,141.5769,18835.0
2022-11-03 11:40:00,142.15,142.47,141.75,141.9,34497.0,141.5769,141.8956,141.1785,141.3279,34497.0
2022-11-03 11:45:00,141.9,142.37,141.48,141.48,24441.0,141.3279,141.796,140.9096,140.9096,24441.0
2022-11-03 11:50:00,141.54,141.82,141.36,141.55,13790.0,140.9694,141.2483,140.7901,140.9793,13790.0
2022-11-03 11:55:00,141.53,141.65,141.43,141.55,14018.0,140.9594,141.0789,140.8598,140.9793,14018.0
2022-11-03 12:00:00,141.54,141.81,141.39,141.74,30906.0,140.9694,141.2383,140.82,141.1686,30906.0
2022-11-03 12:05:00,141.81,142.3,141.81,141.94,14003.0,141.2383,141.7263,141.2383,141.3678,14003.0
2022-11-03 12:10:00,142.02,142.43,141.78,142.3,8768.0,141.4475,141.8558,141.2084,141.7263,8768.0
2022-11-03 12:15:00,142.46,142.5,141.92,142.1,28729.0,141.8857,141.9255,141.3479,141.5271,28729.0
2022-11-03 12:20:00,142.02,142.16,141.93,142.16,11150.0,141.4475,141.5869,141.3578,141.5869,11150.0
2022-11-03 12:25:00,142.15,142.46,142.03,142.33,21582.0,141.5769,141.8857,141.4574,141.7562,21582.0
2022-11-03 12:30:00,142.24,142.49,142.15,142.37,17206.0,141.6666,141.9156,141.5769,141.796,17206.0
2022-11-03 12:35:00,142.36,142.36,142.01,142.19,6839.0,141.7861,141.7861,141.4375,141.6168,6839.0
2022-11-03 12:40:00,142.22,142.41,142.13,142.39,11978.0,141.6466,141.8359,141.557,141.816,11978.0
2022-11-03 12:45:00,142.36,142.87,142.26,142.62,16424.0,141.7861,142.294,141.6865,142.045,16424.0
2022-11-03 12:50:00,142.71,143.84,142.71,143.82,4498.0,142.1347,143.2601,142.1347,143.2402,4498.0
2022-11-03 12:55:00,143.78,143.89,143.57,143.57,19019.0,143.2004,143.3099,142.9912,142.9912,19019.0
2022-11-03 13:00:00,143.65,143.65,143.19,143.22,12746.0,143.0709,143.0709,142.6127,142.6426,12746.0
2022-11-03 13:05:00,143.22,143.25,142.6,143.04,11168.0,142.6426,142.6725,142.0251,142.4633,11168.0
2022-11-03 13:10:00,143.09,143.15,143.04,143.12,11044.0,142.5131,142.5729,142.4633,142.543,11044.0
2022-11-03 13:15:00,143.12,143.23,143.06,143.06,13326.0,142.543,142.6526,142.4833,142.4833,13326.0
2022-11-03 13:20:00,143.1,143.16,142.81,142.9,12100.0,142.5231,142.5829,142.2343,142.3239,12100.0
2022-11-03 13:25:00,143.0,143.1,143.0,143.0,7087.0,142.4235,142.5231,142.4235,142.4235,7087.0
2022-11-03 13:30:00,142.99,143.1,142.26,142.41,18584.0,142.4135,142.5231,141.6865,141.8359,18584.0
2022-11-03 13:35:00,142.5,142.96,142.25,142.86,12286.0,141.9255,142.3837,141.6765,142.2841,12286.0
2022-11-03 13:40:00,142.86,142.93,142.64,142.9,7649.0,142.2841,142.3538,142.065,142.3239,7649.0
2022-11-03 13:45:00,142.84,142.85,142.67,142.82,10658.0,142.2641,142.2741,142.0948,142.2442,10658.0
2022-11-03 13:50:00,142.82,142.84,142.61,142.72,10159.0,142.2442,142.2641,142.0351,142.1446,10159.0
2022-11-03 13:55:00,142.72,142.79,142.61,142.71,8939.0,142.1446,142.2144,142.0351,142.1347,8939.0
2022-11-03 14:00:00,142.74,143.07,142.68,143.07,8894.0,142.1646,142.4932,142.1048,142.4932,8894.0
2022-11-03 14:05:00,143.09,143.13,142.87,142.9,15723.0,142.5131,142.553,142.294,142.3239,15723.0
2022-11-03 14:10:00,142.9,142.92,142.79,142.89,7991.0,142.3239,142.3438,142.2144,142.3139,7991.0
2022-11-03 14:15:00,142.89,143.11,142.85,143.0,26482.0,142.3139,142.5331,142.2741,142.4235,26482.0
2022-11-03 14:20:00,143.11,144.28,143.11,144.14,65904.0,142.5331,143.6983,142.5331,143.5589,65904.0
2022-11-03 14:25:00,144.18,144.5,144.06,144.33,22527.0,143.5987,143.9175,143.4792,143.7481,22527.0
2022-11-03 14:30:00,144.4,144.86,144.32,144.86,30438.0,143.8179,144.276,143.7382,144.276,30438.0
2022-11-03 14:35:00,144.94,145.16,144.82,145.16,11495.0,144.3557,144.5748,144.2362,144.5748,11495.0
2022-11-03 14:40:00,145.17,145.48,145.0,145.4,12476.0,144.5848,144.8935,144.4154,144.8138,12476.0
2022-11-03 14:45:00,145.43,145.69,145.3,145.31,10411.0,144.8437,145.1027,144.7142,144.7242,10411.0
2022-11-03 14:50:00,145.27,146.27,145.27,146.09,23621.0,144.6844,145.6803,144.6844,145.501,23621.0
2022-11-03 14:55:00,146.05,146.32,145.93,146.06,13939.0,145.4612,145.7301,145.3417,145.4712,13939.0
2022-11-03 15:00:00,146.09,146.7,146.06,146.59,28627.0,145.501,146.1086,145.4712,145.999,28627.0
2022-11-03 15:05:00,146.61,146.61,146.22,146.27,22509.0,146.019,146.019,145.6305,145.6803,22509.0
2022-11-03 15:10:00,146.23,146.27,145.96,146.1,44152.0,145.6405,145.6803,145.3716,145.511,44152.0
2022-11-03 15:15:00,146.11,146.29,145.97,146.05,17381.0,145.521,145.7002,145.3815,145.4612,17381.0
2022-11-03 15:20:00,146.03,146.07,145.48,145.49,18764.0,145.4413,145.4811,144.8935,144.9035,18764.0
2022-11-03 15:25:00,145.5,145.65,145.24,145.4,9706.0,144.9134,145.0628,144.6545,144.8138,9706.0
2022-11-03 15:30:00,145.36,145.79,145.33,145.74,19873.0,144.774,145.2023,144.7441,145.1525,19873.0
2022-11-03 15:35:00,145.74,145.87,144.92,144.98,24449.0,145.1525,145.2819,144.3358,144.3955,24449.0
2022-11-03 15:40:00,144.96,145.08,144.64,144.7,33862.0,144.3756,144.4951,144.0569,144.1167,33862.0
2022-11-03 15:45:00,144.72,144.72,144.3,144.68,46421.0,144.1366,144.1366,143.7183,144.0967,46421.0
2022-11-03 15:50:00,144.67,144.67,144.13,144.52,90731.0,144.0868,144.0868,143.5489,143.9374,90731.0
2022-11-03 15:55:00,144.49,144.53,144.02,144.28,159863.0,143.9075,143.9473,143.4394,143.6983,159863.0
2022-11-04 09:30:00,147.65,149.5,147.37,148.25,26204.0,147.0548,148.8973,146.7759,147.6523,26204.0
2022-11-04 09:35:00,148.54,148.85,147.72,148.66,7484.0,147.9412,148.2499,147.1245,148.0607,7484.0
2022-11-04 09:40:00,148.72,148.76,147.96,148.42,4740.0,148.1204,148.1603,147.3635,147.8217,4740.0
2022-11-04 09:45:00,148.59,148.59,147.0,147.0,9588.0,147.991,147.991,146.4074,146.4074,9588.0
2022-11-04 09:50:00,147.13,148.79,147.13,148.45,16478.0,146.5369,148.1902,146.5369,147.8515,16478.0
2022-11-04 09:55:00,148.46,148.7,147.59,147.62,21598.0,147.8615,148.1005,146.995,147.0249,21598.0
2022-11-04 10:00:00,147.63,147.68,146.92,147.0,14939.0,147.0348,147.0846,146.3277,146.4074,14939.0
2022-11-04 10:05:00,147.12,147.81,147.11,147.56,5361.0,146.5269,147.2141,146.5169,146.9651,5361.0
2022-11-04 10:10:00,147.58,147.68,147.17,147.25,13201.0,146.985,147.0846,146.5767,146.6564,13201.0
2022-11-04 10:15:00,147.28,147.29,146.85,147.12,15943.0,146.6862,146.6962,146.258,146.5269,15943.0
2022-11-04 10:20:00,147.12,147.53,146.97,147.34,16570.0,146.5269,146.9352,146.3775,146.746,16570.0
2022-11-04 10:25:00,147.24,147.41,146.75,146.81,6228.0,146.6464,146.8157,146.1584,146.2181,6228.0
2022-11-04 10:30:00,146.77,147.12,146.7,146.78,6758.0,146.1783,146.5269,146.1086,146.1883,6758.0
2022-11-04 10:35:00,146.86,146.88,146.48,146.55,9356.0,146.2679,146.2879,145.8895,145.9592,9356.0
2022-11-04 10:40:00,146.56,146.81,146.19,146.52,9608.0,145.9692,146.2181,145.6006,145.9293,9608.0
2022-11-04 10:45:00,146.62,146.62,146.0,146.33,3580.0,146.0289,146.0289,145.4114,145.7401,3580.0
2022-11-04 10:50:00,146.42,146.45,145.54,145.7,7403.0,145.8297,145.8596,144.9533,145.1126,7403.0
2022-11-04 10:55:00,145.65,145.76,145.28,145.53,5249.0,145.0628,145.1724,144.6943,144.9433,5249.0
2022-11-04 11:00:00,145.73,146.19,145.68,145.92,4701.0,145.1425,145.6006,145.0927,145.3317,4701.0
2022-11-04 11:05:00,145.83,146.04,145.74,145.75,6854.0,145.2421,145.4512,145.1525,145.1624,6854.0
2022-11-04 11:10:00,145.85,145.86,145.25,145.27,14829.0,145.262,145.272,144.6644,144.6844,14829.0
2022-11-04 11:15:00,145.21,145.6,144.66,144.79,7518.0,144.6246,145.013,144.0768,144.2063,7518.0
2022-11-04 11:20:00,144.71,144.99,144.32,144.33,11213.0,144.1266,144.4055,143.7382,143.7481,11213.0
2022-11-04 11:25:00,144.38,144.52,143.64,143.72,6602.0,143.7979,143.9374,143.0609,143.1406,6602.0
2022-11-04 11:30:00,143.81,144.16,143.78,143.89,6423.0,143.2302,143.5788,143.2004,143.3099,6423.0
2022-11-04 11:35:00,144.04,144.09,143.31,143.6,16783.0,143.4593,143.5091,142.7323,143.0211,16783.0
2022-11-04 11:40:00,143.52,143.52,143.08,143.16,3389.0,142.9414,142.9414,142.5032,142.5829,3389.0
2022-11-04 11:45:00,143.01,143.09,142.34,142.36,8986.0,142.4335,142.5131,141.7662,141.7861,8986.0
2022-11-04 11:50:00,142.37,142.4,141.75,142.3,7860.0,141.796,141.8259,141.1785,141.7263,7860.0
2022-11-04 11:55:00,142.41,142.41,141.5,141.5,6986.0,141.8359,141.8359,140.9296,140.9296,6986.0
2022-11-04 12:00:00,141.4,141.66,141.18,141.52,9977.0,140.83,141.0889,140.6108,140.9495,9977.0
2022-11-04 12:05:00,141.44,141.46,141.06,141.21,10300.0,140.8698,140.8897,140.4913,140.6407,10300.0
2022-11-04 12:10:00,141.26,141.68,141.11,141.27,12238.0,140.6905,141.1088,140.5411,140.7005,12238.0
2022-11-04 12:15:00,141.29,141.57,140.77,141.43,7036.0,140.7204,140.9993,140.2025,140.8598,7036.0
2022-11-04 12:20:00,141.4,141.54,141.23,141.39,5245.0,140.83,140.9694,140.6606,140.82,5245.0
2022-11-04 12:25:00,141.48,141.9,141.48,141.62,5820.0,140.9096,141.3279,140.9096,141.0491,5820.0
2022-11-04 12:30:00,141.62,141.95,141.59,141.82,29857.0,141.0491,141.3777,141.0192,141.2483,29857.0
2022-11-04 12:35:00,141.85,142.21,141.65,142.1,19409.0,141.2781,141.6367,141.0789,141.5271,19409.0
2022-11-04 12:40:00,142.14,143.2,141.91,142.74,8380.0,141.567,142.6227,141.3379,142.1646,8380.0
2022-11-04 12:45:00,142.86,143.39,142.47,143.35,7706.0,142.2841,142.8119,141.8956,142.7721,7706.0
2022-11-04 12:50:00,143.37,144.07,143.37,144.06,8515.0,142.792,143.4892,142.792,143.4792,8515.0
2022-11-04 12:55:00,143.99,144.27,143.55,144.27,16221.0,143.4095,143.6884,142.9713,143.6884,16221.0
2022-11-04 13:00:00,144.34,144.44,143.94,144.36,7371.0,143.7581,143.8577,143.3597,143.778,7371.0
2022-11-04 13:05:00,144.36,144.49,143.52,143.52,7384.0,143.778,143.9075,142.9414,142.9414,7384.0
2022-11-04 13:10:00,143.73,144.67,143.73,144.56,7401.0,143.1506,144.0868,143.1506,143.9772,7401.0
2022-11-04 13:15:00,144.57,144.66,144.43,144.63,5627.0,143.9872,144.0768,143.8477,144.0469,5627.0
2022-11-04 13:20:00,144.59,145.17,144.37,144.97,7359.0,144.0071,144.5848,143.788,144.3856,7359.0
2022-11-04 13:25:00,144.99,145.08,144.5,144.66,8550.0,144.4055,144.4951,143.9175,144.0768,8550.0
2022-11-04 13:30:00,144.69,144.88,144.56,144.74,4877.0,144.1067,144.2959,143.9772,144.1565,4877.0
2022-11-04 13:35:00,144.69,145.22,144.64,144.99,7790.0,144.1067,144.6346,144.0569,144.4055,7790.0
2022-11-04 13:40:00,144.93,145.2,144.8,145.13,9024.0,144.3457,144.6146,144.2162,144.5449,9024.0
2022-11-04 13:45:00,145.16,145.22,144.89,145.22,9696.0,144.5748,144.6346,144.3059,144.6346,9696.0
2022-11-04 13:50:00,145.1,145.15,144.8,144.85,9694.0,144.515,144.5648,144.2162,144.266,9694.0
2022-11-04 13:55:00,144.7,144.78,144.56,144.71,5330.0,144.1167,144.1963,143.9772,144.1266,5330.0
2022-11-04 14:00:00,144.71,144.8,144.56,144.72,3628.0,144.1266,144.2162,143.9772,144.1366,3628.0
2022-11-04 14:05:00,144.61,144.74,144.3,144.45,9659.0,144.027,144.1565,143.7183,143.8677,9659.0
2022-11-04 14:10:00,144.5,144.61,144.46,144.59,4107.0,143.9175,144.027,143.8776,144.0071,4107.0
2022-11-04 14:15:00,144.6,145.17,144.52,145.17,4961.0,144.0171,144.5848,143.9374,144.5848,4961.0
2022-11-04 14:20:00,145.17,145.19,144.84,145.11,6950.0,144.5848,144.6047,144.2561,144.525,6950.0
2022-11-04 14:25:00,145.06,145.3,144.87,145.05,8759.0,144.4752,144.7142,144.286,144.4652,8759.0
2022-11-04 14:30:00,145.0,145.14,144.95,145.1,7919.0,144.4154,144.5549,144.3656,144.515,7919.0
2022-11-04 14:35:00,145.09,145.44,144.93,145.36,9087.0,144.5051,144.8537,144.3457,144.774,9087.0
2022-11-04 14:40:00,145.41,145.83,145.41,145.83,8694.0,144.8238,145.2421,144.8238,145.2421,8694.0
2022-11-04 14:45:00,145.77,145.81,145.49,145.49,7335.0,145.1823,145.2222,144.9035,144.9035,7335.0
2022-11-04 14:50:00,145.52,145.68,145.52,145.67,6921.0,144.9333,145.0927,144.9333,145.0827,6921.0
2022-11-04 14:55:00,145.7,146.0,145.64,145.88,13883.0,145.1126,145.4114,145.0529,145.2919,13883.0
2022-11-04 15:00:00,145.84,146.1,145.72,145.95,39806.0,145.2521,145.511,145.1325,145.3616,39806.0
2022-11-04 15:05:00,145.92,146.18,145.91,146.08,21499.0,145.3317,145.5907,145.3218,145.4911,21499.0
2022-11-04 15:10:00,146.14,146.23,146.0,146.06,27476.0,145.5508,145.6405,145.4114,145.4712,27476.0
2022-11-04 15:15:00,146.12,146.36,146.0,146.19,28003.0,145.5309,145.77,145.4114,145.6006,28003.0
2022-11-04 15:20:00,146.15,146.26,145.96,146.17,15726.0,145.5608,145.6704,145.3716,145.5807,15726.0
2022-11-04 15:25:00,146.2,146.36,146.14,146.22,9165.0,145.6106,145.77,145.5508,145.6305,9165.0
2022-11-04 15:30:00,146.17,146.49,145.99,146.49,8874.0,145.5807,145.8994,145.4015,145.8994,8874.0
2022-11-04 15:35:00,146.48,146.48,146.13,146.2,25263.0,145.8895,145.8895,145.5409,145.6106,25263.0
2022-11-04 15:40:00,146.31,146.61,146.19,146.58,15608.0,145.7202,146.019,145.6006,145.9891,15608.0
2022-11-04 15:45:00,146.53,146.78,146.51,146.65,28892.0,145.9393,146.1883,145.9194,146.0588,28892.0
2022-11-04 15:50:00,146.67,146.72,146.11,146.15,53319.0,146.0787,146.1285,145.521,145.5608,53319.0
2022-11-04 15:55:00,146.18,146.93,146.12,146.74,116323.0,145.5907,146.3377,145.5309,146.1484,116323.0
2022-11-07 09:30:00,147.72,149.03,147.22,147.26,16598.0,147.1245,148.4292,146.6265,146.6663,16598.0
2022-11-07 09:35:00,147.31,147.32,145.63,145.63,11433.0,146.7161,146.7261,145.0429,145.0429,11433.0
2022-11-07 09:40:00,145.85,147.16,145.84,146.33,6936.0,145.262,146.5667,145.2521,145.7401,6936.0
2022-11-07 09:45:00,146.34,147.21,146.16,146.58,6980.0,145.75,146.6165,145.5708,145.9891,6980.0
2022-11-07 09:50:00,146.66,146.74,146.26,146.34,8527.0,146.0687,146.1484,145.6704,145.75,8527.0
2022-11-07 09:55:00,146.34,146.7,146.2,146.35,6222.0,145.75,146.1086,145.6106,145.76,6222.0
2022-11-07 10:00:00,146.33,146.83,145.84,146.24,28331.0,145.7401,146.2381,145.2521,145.6504,28331.0
2022-11-07 10:05:00,146.26,146.53,146.08,146.34,5598.0,145.6704,145.9393,145.4911,145.75,5598.0
2022-11-07 10:10:00,146.45,147.03,146.36,146.92,3455.0,145.8596,146.4373,145.77,146.3277,3455.0
2022-11-07 10:15:00,146.95,146.97,146.66,146.9,3471.0,146.3576,146.3775,146.0687,146.3078,3471.0
2022-11-07 10:20:00,146.7,147.09,146.7,146.88,9767.0,146.1086,146.497,146.1086,146.2879,9767.0
2022-11-07 10:25:00,146.81,146.94,146.69,146.92,8785.0,146.2181,146.3476,146.0986,146.3277,8785.0
2022-11-07 10:30:00,146.86,147.3,146.86,146.86,2065.0,146.2679,146.7062,146.2679,146.2679,2065.0
2022-11-07 10:35:00,146.88,147.06,146.7,147.0,2527.0,146.2879,146.4671,146.1086,146.4074,2527.0
2022-11-07 10:40:00,146.98,147.08,146.7,147.08,2872.0,146.3875,146.4871,146.1086,146.4871,2872.0
2022-11-07 10:45:00,147.11,147.36,147.04,147.09,3974.0,146.5169,146.7659,146.4472,146.497,3974.0
2022-11-07 10:50:00,147.08,147.35,147.08,147.18,4664.0,146.4871,146.756,146.4871,146.5867,4664.0
2022-11-07 10:55:00,147.11,147.34,146.67,146.7,3515.0,146.5169,146.746,146.0787,146.1086,3515.0
2022-11-07 11:00:00,146.74,146.94,146.7,146.94,1625.0,146.1484,146.3476,146.1086,146.3476,1625.0
2022-11-07 11:05:00,147.04,147.45,146.86,147.0,6405.0,146.4472,146.8556,146.2679,146.4074,6405.0
2022-11-07 11:10:00,146.93,147.02,146.67,147.02,19564.0,146.3377,146.4273,146.0787,146.4273,19564.0
2022-11-07 11:15:00,146.97,147.08,146.65,146.71,44645.0,146.3775,146.4871,146.0588,146.1185,44645.0
2022-11-07 11:20:00,146.71,146.82,146.62,146.66,23821.0,146.1185,146.2281,146.0289,146.0687,23821.0
2022-11-07 11:25:00,146.7,146.86,146.64,146.84,9499.0,146.1086,146.2679,146.0488,146.248,9499.0
2022-11-07 11:30:00,146.96,147.09,146.76,146.77,13412.0,146.3675,146.497,146.1683,146.1783,13412.0
2022-11-07 11:35:00,146.8,147.06,146.79,146.97,2320.0,146.2082,146.4671,146.1982,146.3775,2320.0
2022-11-07 11:40:00,146.97,147.02,146.59,146.69,17609.0,146.3775,146.4273,145.999,146.0986,17609.0
2022-11-07 11:45:00,146.63,146.74,146.24,146.35,4935.0,146.0389,146.1484,145.6504,145.76,4935.0
2022-11-07 11:50:00,146.37,146.46,145.84,145.84,6614.0,145.7799,145.8696,145.2521,145.2521,6614.0
2022-11-07 11:55:00,145.9,146.2,145.9,146.12,2648.0,145.3118,145.6106,145.3118,145.5309,2648.0
2022-11-07 12:00:00,146.12,146.2,145.96,146.2,7033.0,145.5309,145.6106,145.3716,145.6106,7033.0
2022-11-07 12:05:00,146.16,146.47,146.08,146.33,3476.0,145.5708,145.8795,145.4911,145.7401,3476.0
2022-11-07 12:10:00,146.37,146.46,146.11,146.11,2200.0,145.7799,145.8696,145.521,145.521,2200.0
2022-11-07 12:15:00,146.1,146.13,145.96,146.09,1800.0,145.511,145.5409,145.3716,145.501,1800.0
2022-11-07 12:20:00,146.07,146.26,145.98,146.14,5450.0,145.4811,145.6704,145.3915,145.5508,5450.0
2022-11-07 12:25:00,146.11,146.11,145.96,146.05,5240.0,145.521,145.521,145.3716,145.4612,5240.0
2022-11-07 12:30:00,146.05,146.32,146.05,146.22,2100.0,145.4612,145.7301,145.4612,145.6305,2100.0
2022-11-07 12:35:00,146.22,146.22,145.95,146.1,11176.0,145.6305,145.6305,145.3616,145.511,11176.0
2022-11-07 12:40:00,146.15,146.17,145.89,145.98,4504.0,145.5608,145.5807,145.3019,145.3915,4504.0
2022-11-07 12:45:00,145.92,145.96,145.73,145.74,2777.0,145.3317,145.3716,145.1425,145.1525,2777.0
2022-11-07 12:50:00,145.79,145.92,145.62,145.62,7625.0,145.2023,145.3317,145.0329,145.0329,7625.0
2022-11-07 12:55:00,145.58,145.58,145.23,145.48,3242.0,144.9931,144.9931,144.6445,144.8935,3242.0
2022-11-07 13:00:00,145.57,146.01,145.53,146.0,1500.0,144.9831,145.4214,144.9433,145.4114,1500.0
2022-11-07 13:05:00,145.94,146.22,145.86,146.19,1655.0,145.3517,145.6305,145.272,145.6006,1655.0
2022-11-07 13:10:00,146.18,146.18,145.92,145.99,14759.0,145.5907,145.5907,145.3317,145.4015,14759.0
2022-11-07 13:15:00,146.06,146.15,146.01,146.01,2251.0,145.4712,145.5608,145.4214,145.4214,2251.0
2022-11-07 13:20:00,146.08,146.08,145.86,145.89,2200.0,145.4911,145.4911,145.272,145.3019,2200.0
2022-11-07 13:25:00,145.83,146.0,145.65,145.77,2900.0,145.2421,145.4114,145.0628,145.1823,2900.0
2022-11-07 13:30:00,145.89,145.99,145.85,145.95,2200.0,145.3019,145.4015,145.262,145.3616,2200.0
2022-11-07 13:35:00,145.85,145.85,145.56,145.7,3588.0,145.262,145.262,144.9732,145.1126,3588.0
2022-11-07 13:40:00,145.79,145.79,145.44,145.44,2732.0,145.2023,145.2023,144.8537,144.8537,2732.0
2022-11-07 13:45:00,145.51,145.61,145.41,145.5,5598.0,144.9234,145.023,144.8238,144.9134,5598.0
2022-11-07 13:50:00,145.52,145.53,145.29,145.53,3334.0,144.9333,144.9433,144.7043,144.9433,3334.0
2022-11-07 13:55:00,145.6,145.7,145.52,145.58,2145.0,145.013,145.1126,144.9333,144.9931,2145.0
2022-11-07 14:00:00,145.62,145.81,145.59,145.77,3909.0,145.0329,145.2222,145.0031,145.1823,3909.0
2022-11-07 14:05:00,145.74,145.82,145.6,145.62,3234.0,145.1525,145.2321,145.013,145.0329,3234.0
2022-11-07 14:10:00,145.62,145.95,145.61,145.75,4754.0,145.0329,145.3616,145.023,145.1624,4754.0
2022-11-07 14:15:00,145.81,146.03,145.81,146.0,2200.0,145.2222,145.4413,145.2222,145.4114,2200.0
2022-11-07 14:20:00,145.95,146.22,145.77,146.05,20221.0,145.3616,145.6305,145.1823,145.4612,20221.0
2022-11-07 14:25:00,145.97,146.05,145.86,145.87,4726.0,145.3815,145.4612,145.272,145.2819,4726.0
2022-11-07 14:30:00,145.87,145.96,145.56,145.67,8698.0,145.2819,145.3716,144.9732,145.0827,8698.0
2022-11-07 14:35:00,145.71,145.88,145.69,145.83,9724.0,145.1226,145.2919,145.1027,145.2421,9724.0
2022-11-07 14:40:00,145.83,145.89,145.71,145.74,8460.0,145.2421,145.3019,145.1226,145.1525,8460.0
2022-11-07 14:45:00,145.74,145.84,145.65,145.71,5099.0,145.1525,145.2521,145.0628,145.1226,5099.0
2022-11-07 14:50:00,145.66,145.7,145.57,145.62,3435.0,145.0728,145.1126,144.9831,145.0329,3435.0
2022-11-07 14:55:00,145.56,145.62,145.44,145.52,7046.0,144.9732,145.0329,144.8537,144.9333,7046.0
2022-11-07 15:00:00,145.55,145.87,145.55,145.74,7466.0,144.9632,145.2819,144.9632,145.1525,7466.0
2022-11-07 15:05:00,145.79,145.84,145.63,145.8,11921.0,145.2023,145.2521,145.0429,145.2122,11921.0
2022-11-07 15:10:00,145.8,145.86,145.68,145.86,4656.0,145.2122,145.272,145.0927,145.272,4656.0
2022-11-07 15:15:00,145.83,146.11,145.72,146.02,10986.0,145.2421,145.521,145.1325,145.4313,10986.0
2022-11-07 15:20:00,146.03,146.32,146.0,146.32,3773.0,145.4413,145.7301,145.4114,145.7301,3773.0
2022-11-07 15:25:00,146.26,146.56,146.21,146.51,6470.0,145.6704,145.9692,145.6206,145.9194,6470.0
2022-11-07 15:30:00,146.51,146.79,146.43,146.68,12349.0,145.9194,146.1982,145.8397,146.0887,12349.0
2022-11-07 15:35:00,146.75,146.79,146.6,146.72,10524.0,146.1584,146.1982,146.009,146.1285,10524.0
2022-11-07 15:40:00,146.72,146.73,146.49,146.71,13077.0,146.1285,146.1385,145.8994,146.1185,13077.0
2022-11-07 15:45:00,146.7,146.79,146.51,146.76,29683.0,146.1086,146.1982,145.9194,146.1683,29683.0
2022-11-07 15:50:00,146.8,147.21,146.79,147.07,32564.0,146.2082,146.6165,146.1982,146.4771,32564.0
2022-11-07 15:55:00,147.11,147.26,146.91,147.24,88986.0,146.5169,146.6663,146.3177,146.6464,88986.0
2022-11-08 09:30:00,147.25,147.77,147.25,147.28,16386.0,146.6564,147.1743,146.6564,146.6862,16386.0
2022-11-08 09:35:00,147.27,147.75,146.45,146.45,5656.0,146.6763,147.1544,145.8596,145.8596,5656.0
2022-11-08 09:40:00,146.22,147.31,146.0,147.07,4477.0,145.6305,146.7161,145.4114,146.4771,4477.0
2022-11-08 09:45:00,146.92,147.03,146.55,146.6,2613.0,146.3277,146.4373,145.9592,146.009,2613.0
2022-11-08 09:50:00,146.9,147.49,146.86,147.36,3800.0,146.3078,146.8954,146.2679,146.7659,3800.0
2022-11-08 09:55:00,147.65,147.65,146.86,146.92,8324.0,147.0548,147.0548,146.2679,146.3277,8324.0
2022-11-08 10:00:00,146.81,147.19,146.8,146.89,10164.0,146.2181,146.5966,146.2082,146.2978,10164.0
2022-11-08 10:05:00,146.93,147.66,146.93,147.66,4328.0,146.3377,147.0647,146.3377,147.0647,4328.0
2022-11-08 10:10:00,147.72,147.91,147.51,147.51,4511.0,147.1245,147.3137,146.9153,146.9153,4511.0
2022-11-08 10:15:00,147.53,147.53,147.06,147.09,14238.0,146.9352,146.9352,146.4671,146.497,14238.0
2022-11-08 10:20:00,147.08,147.29,146.75,147.18,3299.0,146.4871,146.6962,146.1584,146.5867,3299.0
2022-11-08 10:25:00,147.22,147.77,147.2,147.77,5544.0,146.6265,147.1743,146.6066,147.1743,5544.0
2022-11-08 10:30:00,147.73,148.37,147.68,148.17,5710.0,147.1344,147.7719,147.0846,147.5727,5710.0
2022-11-08 10:35:00,148.19,148.76,148.17,148.42,7522.0,147.5926,148.1603,147.5727,147.8217,7522.0
2022-11-08 10:40:00,148.45,148.62,148.45,148.46,1794.0,147.8515,148.0208,147.8515,147.8615,1794.0
2022-11-08 10:45:00,148.44,148.87,148.44,148.83,5049.0,147.8416,148.2698,147.8416,148.23,5049.0
2022-11-08 10:50:00,148.9,148.96,148.69,148.9,10518.0,148.2997,148.3595,148.0906,148.2997,10518.0
2022-11-08 10:55:00,148.93,149.22,148.93,149.17,4937.0,148.3296,148.6184,148.3296,148.5686,4937.0
2022-11-08 11:00:00,149.31,149.4,148.95,149.02,2922.0,148.7081,148.7977,148.3495,148.4192,2922.0
2022-11-08 11:05:00,149.02,149.13,148.88,149.08,18297.0,148.4192,148.5288,148.2798,148.479,18297.0
2022-11-08 11:10:00,149.12,149.35,148.96,149.07,5784.0,148.5188,148.7479,148.3595,148.469,5784.0
2022-11-08 11:15:00,149.17,149.69,149.16,149.56,3939.0,148.5686,149.0865,148.5587,148.9571,3939.0
2022-11-08 11:20:00,149.61,149.79,149.46,149.46,5992.0,149.0069,149.1861,148.8575,148.8575,5992.0
2022-11-08 11:25:00,149.49,149.51,149.27,149.48,5066.0,148.8873,148.9073,148.6682,148.8774,5066.0
2022-11-08 11:30:00,149.5,149.66,149.43,149.45,6922.0,148.8973,149.0567,148.8276,148.8475,6922.0
2022-11-08 11:35:00,149.52,149.63,149.45,149.58,5150.0,148.9172,149.0268,148.8475,148.977,5150.0
2022-11-08 11:40:00,149.49,149.54,149.39,149.41,3537.0,148.8873,148.9371,148.7877,148.8077,3537.0
2022-11-08 11:45:00,149.4,149.51,149.11,149.12,3710.0,148.7977,148.9073,148.5089,148.5188,3710.0
2022-11-08 11:50:00,149.07,149.07,148.68,148.89,4009.0,148.469,148.469,148.0806,148.2898,4009.0
2022-11-08 11:55:00,148.84,149.23,148.71,149.12,8447.0,148.24,148.6284,148.1105,148.5188,8447.0
2022-11-08 12:00:00,149.09,149.35,149.01,149.26,6550.0,148.489,148.7479,148.4093,148.6583,6550.0
2022-11-08 12:05:00,149.17,149.27,148.91,148.92,5871.0,148.5686,148.6682,148.3097,148.3196,5871.0
2022-11-08 12:10:00,148.94,148.94,148.38,148.42,3868.0,148.3396,148.3396,147.7818,147.8217,3868.0
2022-11-08 12:15:00,148.38,148.69,148.35,148.69,3135.0,147.7818,148.0906,147.7519,148.0906,3135.0
2022-11-08 12:20:00,148.88,148.88,148.77,148.78,1316.0,148.2798,148.2798,148.1702,148.1802,1316.0
2022-11-08 12:25:00,148.81,148.93,148.7,148.88,5600.0,148.2101,148.3296,148.1005,148.2798,5600.0
2022-11-08 12:30:00,148.84,149.01,148.76,148.98,3512.0,148.24,148.4093,148.1603,148.3794,3512.0
2022-11-08 12:35:00,148.98,148.99,148.89,148.97,1944.0,148.3794,148.3894,148.2898,148.3694,1944.0
2022-11-08 12:40:00,148.97,149.16,148.96,149.16,2320.0,148.3694,148.5587,148.3595,148.5587,2320.0
2022-11-08 12:45:00,149.18,149.18,149.05,149.16,1091.0,148.5786,148.5786,148.4491,148.5587,1091.0
2022-11-08 12:50:00,149.04,149.04,148.87,148.88,1100.0,148.4392,148.4392,148.2698,148.2798,1100.0
2022-11-08 12:55:00,148.83,148.93,148.82,148.9,3113.0,148.23,148.3296,148.22,148.2997,3113.0
2022-11-08 13:00:00,148.85,148.9,148.74,148.74,2989.0,148.2499,148.2997,148.1404,148.1404,2989.0
2022-11-08 13:05:00,148.72,148.98,148.72,148.98,5168.0,148.1204,148.3794,148.1204,148.3794,5168.0
2022-11-08 13:10:00,148.93,149.12,148.93,149.09,3086.0,148.3296,148.5188,148.3296,148.489,3086.0
2022-11-08 13:15:00,149.11,149.13,148.65,148.65,4154.0,148.5089,148.5288,148.0507,148.0507,4154.0
2022-11-08 13:20:00,148.71,148.71,148.35,148.35,4703.0,148.1105,148.1105,147.7519,147.7519,4703.0
2022-11-08 13:25:00,148.34,148.39,147.92,147.94,5019.0,147.742,147.7918,147.3237,147.3436,5019.0
2022-11-08 13:30:00,147.76,147.89,147.63,147.89,4024.0,147.1643,147.2938,147.0348,147.2938,4024.0
2022-11-08 13:35:00,147.94,148.15,147.94,148.15,3968.0,147.3436,147.5527,147.3436,147.5527,3968.0
2022-11-08 13:40:00,148.15,148.28,148.06,148.06,2752.0,147.5527,147.6822,147.4631,147.4631,2752.0
2022-11-08 13:45:00,148.13,148.16,147.91,147.97,2449.0,147.5328,147.5627,147.3137,147.3735,2449.0
2022-11-08 13:50:00,147.92,148.03,147.63,147.64,2829.0,147.3237,147.4332,147.0348,147.0448,2829.0
2022-11-08 13:55:00,147.78,147.79,147.3,147.44,3038.0,147.1842,147.1942,146.7062,146.8456,3038.0
2022-11-08 14:00:00,147.3,147.55,147.28,147.49,8629.0,146.7062,146.9552,146.6862,146.8954,8629.0
2022-11-08 14:05:00,147.48,147.48,147.08,147.16,4630.0,146.8854,146.8854,146.4871,146.5667,4630.0
2022-11-08 14:10:00,147.11,147.32,146.98,147.27,4143.0,146.5169,146.7261,146.3875,146.6763,4143.0
2022-11-08 14:15:00,147.39,147.49,147.27,147.41,3790.0,146.7958,146.8954,146.6763,146.8157,3790.0
2022-11-08 14:20:00,147.43,147.43,146.62,146.62,3899.0,146.8356,146.8356,146.0289,146.0289,3899.0
2022-11-08 14:25:00,146.63,146.85,146.38,146.39,4076.0,146.0389,146.258,145.7899,145.7998,4076.0
2022-11-08 14:30:00,146.32,146.67,146.28,146.65,5291.0,145.7301,146.0787,145.6903,146.0588,5291.0
2022-11-08 14:35:00,146.69,147.18,146.69,147.16,3111.0,146.0986,146.5867,146.0986,146.5667,3111.0
2022-11-08 14:40:00,147.17,147.44,147.17,147.4,4300.0,146.5767,146.8456,146.5767,146.8058,4300.0
2022-11-08 14:45:00,147.4,147.59,147.33,147.55,6014.0,146.8058,146.995,146.736,146.9552,6014.0
2022-11-08 14:50:00,147.6,147.73,147.52,147.63,4230.0,147.005,147.1344,146.9253,147.0348,4230.0
2022-11-08 14:55:00,147.57,147.95,147.57,147.85,7079.0,146.9751,147.3535,146.9751,147.254,7079.0
2022-11-08 15:00:00,147.78,148.34,147.78,148.22,8148.0,147.1842,147.742,147.1842,147.6225,8148.0
2022-11-08 15:05:00,148.15,148.36,147.99,148.0,4674.0,147.5527,147.7619,147.3934,147.4033,4674.0
2022-11-08 15:10:00,148.06,148.37,148.03,148.37,5333.0,147.4631,147.7719,147.4332,147.7719,5333.0
2022-11-08 15:15:00,148.31,148.39,148.18,148.39,8652.0,147.7121,147.7918,147.5826,147.7918,8652.0
2022-11-08 15:20:00,148.34,148.44,148.23,148.36,10538.0,147.742,147.8416,147.6324,147.7619,10538.0
2022-11-08 15:25:00,148.31,148.73,148.3,148.67,7029.0,147.7121,148.1304,147.7021,148.0706,7029.0
2022-11-08 15:30:00,148.62,149.19,148.61,149.16,8197.0,148.0208,148.5885,148.0109,148.5587,8197.0
2022-11-08 15:35:00,149.11,149.47,149.09,149.25,10198.0,148.5089,148.8674,148.489,148.6483,10198.0
2022-11-08 15:40:00,149.31,149.46,149.03,149.03,14511.0,148.7081,148.8575,148.4292,148.4292,14511.0
2022-11-08 15:45:00,149.04,149.12,148.69,148.75,14889.0,148.4392,148.5188,148.0906,148.1503,14889.0
2022-11-08 15:50:00,148.75,148.84,148.23,148.23,24646.0,148.1503,148.24,147.6324,147.6324,24646.0
2022-11-08 15:55:00,148.21,148.24,147.73,147.76,71348.0,147.6125,147.6424,147.1344,147.1643,71348.0
2022-11-09 09:30:00,145.92,146.49,145.38,146.12,10523.0,145.3317,145.8994,144.7939,145.5309,10523.0
2022-11-09 09:35:00,146.38,146.87,146.05,146.36,4063.0,145.7899,146.2779,145.4612,145.77,4063.0
2022-11-09 09:40:00,146.44,146.68,146.15,146.38,2060.0,145.8496,146.0887,145.5608,145.7899,2060.0
2022-11-09 09:45:00,146.22,146.86,146.22,146.66,6576.0,145.6305,146.2679,145.6305,146.0687,6576.0
2022-11-09 09:50:00,146.68,147.23,146.27,146.98,4210.0,146.0887,146.6365,145.6803,146.3875,4210.0
2022-11-09 09:55:00,147.21,147.23,146.5,147.05,3897.0,146.6165,146.6365,145.9094,146.4572,3897.0
2022-11-09 10:00:00,146.82,147.55,146.77,147.34,5292.0,146.2281,146.9552,146.1783,146.746,5292.0
2022-11-09 10:05:00,147.39,147.74,147.37,147.74,4458.0,146.7958,147.1444,146.7759,147.1444,4458.0
2022-11-09 10:10:00,147.9,147.9,147.05,147.47,2203.0,147.3037,147.3037,146.4572,146.8755,2203.0
2022-11-09 10:15:00,147.72,147.79,147.15,147.15,1029.0,147.1245,147.1942,146.5568,146.5568,1029.0
2022-11-09 10:20:00,147.42,147.82,147.33,147.59,6860.0,146.8257,147.2241,146.736,146.995,6860.0
2022-11-09 10:25:00,147.42,147.5,146.9,147.07,1511.0,146.8257,146.9054,146.3078,146.4771,1511.0
2022-11-09 10:30:00,147.06,147.26,146.33,146.5,3762.0,146.4671,146.6663,145.7401,145.9094,3762.0
2022-11-09 10:35:00,146.3,146.75,146.3,146.56,2090.0,145.7102,146.1584,145.7102,145.9692,2090.0
2022-11-09 10:40:00,146.43,146.56,146.07,146.3,5676.0,145.8397,145.9692,145.4811,145.7102,5676.0
2022-11-09 10:45:00,146.36,146.59,146.13,146.22,3699.0,145.77,145.999,145.5409,145.6305,3699.0
2022-11-09 10:50:00,146.15,146.34,146.01,146.01,4623.0,145.5608,145.75,145.4214,145.4214,4623.0
2022-11-09 10:55:00,145.74,145.89,145.48,145.89,2217.0,145.1525,145.3019,144.8935,145.3019,2217.0
2022-11-09 11:00:00,145.93,146.1,145.93,145.98,800.0,145.3417,145.511,145.3417,145.3915,800.0
2022-11-09 11:05:00,145.93,146.25,145.8,146.24,4786.0,145.3417,145.6604,145.2122,145.6504,4786.0
2022-11-09 11:10:00,146.14,146.16,146.02,146.12,2463.0,145.5508,145.5708,145.4313,145.5309,2463.0
2022-11-09 11:15:00,146.18,146.47,146.18,146.33,2534.0,145.5907,145.8795,145.5907,145.7401,2534.0
2022-11-09 11:20:00,146.27,146.27,146.19,146.24,1024.0,145.6803,145.6803,145.6006,145.6504,1024.0
2022-11-09 11:25:00,146.28,146.64,146.28,146.58,2678.0,145.6903,146.0488,145.6903,145.9891,2678.0
2022-11-09 11:30:00,146.5,146.56,146.39,146.39,2706.0,145.9094,145.9692,145.7998,145.7998,2706.0
2022-11-09 11:35:00,146.42,146.72,146.37,146.54,2097.0,145.8297,146.1285,145.7799,145.9492,2097.0
2022-11-09 11:40:00,146.56,147.0,146.56,146.99,7713.0,145.9692,146.4074,145.9692,146.3974,7713.0
2022-11-09 11:45:00,146.87,146.91,146.72,146.73,3446.0,146.2779,146.3177,146.1285,146.1385,3446.0
2022-11-09 11:50:00,146.64,146.79,146.61,146.62,951.0,146.0488,146.1982,146.019,146.0289,951.0
2022-11-09 11:55:00,146.75,146.75,146.27,146.47,1912.0,146.1584,146.1584,145.6803,145.8795,1912.0
2022-11-09 12:00:00,146.39,146.5,146.29,146.44,3888.0,145.7998,145.9094,145.7002,145.8496,3888.0
2022-11-09 12:05:00,146.28,146.28,145.86,145.92,3045.0,145.6903,145.6903,145.272,145.3317,3045.0
2022-11-09 12:10:00,145.81,145.91,145.72,145.72,937.0,145.2222,145.3218,145.1325,145.1325,937.0
2022-11-09 12:15:00,145.81,145.82,145.55,145.6,2677.0,145.2222,145.2321,144.9632,145.013,2677.0
2022-11-09 12:20:00,145.61,145.74,145.52,145.63,3249.0,145.023,145.1525,144.9333,145.0429,3249.0
2022-11-09 12:25:00,145.6,145.63,145.51,145.53,2484.0,145.013,145.0429,144.9234,144.9433,2484.0
2022-11-09 12:30:00,145.59,145.63,145.5,145.57,2170.0,145.0031,145.0429,144.9134,144.9831,2170.0
2022-11-09 12:35:00,145.54,145.55,145.37,145.37,1102.0,144.9533,144.9632,144.7839,144.7839,1102.0
2022-11-09 12:40:00,145.4,145.5,145.14,145.19,18845.0,144.8138,144.9134,144.5549,144.6047,18845.0
2022-11-09 12:45:00,145.23,145.49,145.14,145.49,4700.0,144.6445,144.9035,144.5549,144.9035,4700.0
2022-11-09 12:50:00,145.48,145.6,145.42,145.49,2000.0,144.8935,145.013,144.8337,144.9035,2000.0
2022-11-09 12:55:00,145.44,145.62,145.44,145.6,3400.0,144.8537,145.0329,144.8537,145.013,3400.0
2022-11-09 13:00:00,145.54,145.63,145.38,145.39,2838.0,144.9533,145.0429,144.7939,144.8039,2838.0
2022-11-09 13:05:00,145.28,145.47,145.28,145.42,1600.0,144.6943,144.8835,144.6943,144.8337,1600.0
2022-11-09 13:10:00,145.42,145.42,145.08,145.34,5205.0,144.8337,144.8337,144.4951,144.7541,5205.0
2022-11-09 13:15:00,145.41,145.43,145.24,145.39,2088.0,144.8238,144.8437,144.6545,144.8039,2088.0
2022-11-09 13:20:00,145.3,145.41,145.22,145.22,1655.0,144.7142,144.8238,144.6346,144.6346,1655.0
2022-11-09 13:25:00,145.25,145.31,145.1,145.1,1965.0,144.6644,144.7242,144.515,144.515,1965.0
2022-11-09 13:30:00,145.03,145.05,144.6,144.6,4644.0,144.4453,144.4652,144.0171,144.0171,4644.0
2022-11-09 13:35:00,144.56,144.56,144.36,144.36,1834.0,143.9772,143.9772,143.778,143.778,1834.0
2022-11-09 13:40:00,144.36,144.69,144.17,144.58,3081.0,143.778,144.1067,143.5888,143.9971,3081.0
2022-11-09 13:45:00,144.62,144.69,144.5,144.63,1942.0,144.037,144.1067,143.9175,144.0469,1942.0
2022-11-09 13:50:00,144.64,144.64,144.3,144.32,4346.0,144.0569,144.0569,143.7183,143.7382,4346.0
2022-11-09 13:55:00,144.31,144.4,144.19,144.39,3823.0,143.7282,143.8179,143.6087,143.8079,3823.0
2022-11-09 14:00:00,144.4,144.65,144.39,144.64,5708.0,143.8179,144.0669,143.8079,144.0569,5708.0
2022-11-09 14:05:00,144.58,145.07,144.58,144.9,1803.0,143.9971,144.4852,143.9971,144.3158,1803.0
2022-11-09 14:10:00,144.83,145.16,144.72,145.16,3617.0,144.2461,144.5748,144.1366,144.5748,3617.0
2022-11-09 14:15:00,145.16,145.34,145.06,145.29,4401.0,144.5748,144.7541,144.4752,144.7043,4401.0
2022-11-09 14:20:00,145.34,145.34,144.9,144.9,2533.0,144.7541,144.7541,144.3158,144.3158,2533.0
2022-11-09 14:25:00,144.96,144.99,144.49,144.49,3500.0,144.3756,144.4055,143.9075,143.9075,3500.0
2022-11-09 14:30:00,144.46,144.47,143.96,143.97,3105.0,143.8776,143.8876,143.3796,143.3896,3105.0
2022-11-09 14:35:00,143.94,143.94,143.54,143.54,8180.0,143.3597,143.3597,142.9613,142.9613,8180.0
2022-11-09 14:40:00,143.53,143.88,143.53,143.78,5035.0,142.9514,143.3,142.9514,143.2004,5035.0
2022-11-09 14:45:00,143.8,143.87,143.65,143.81,5544.0,143.2203,143.29,143.0709,143.2302,5544.0
2022-11-09 14:50:00,143.76,144.04,143.75,143.96,1300.0,143.1804,143.4593,143.1705,143.3796,1300.0
2022-11-09 14:55:00,143.88,144.0,143.86,143.95,1528.0,143.3,143.4195,143.28,143.3697,1528.0
2022-11-09 15:00:00,143.94,144.21,143.94,144.21,2283.0,143.3597,143.6286,143.3597,143.6286,2283.0
2022-11-09 15:05:00,144.17,144.51,144.17,144.39,2525.0,143.5888,143.9274,143.5888,143.8079,2525.0
2022-11-09 15:10:00,144.41,144.46,144.12,144.2,7832.0,143.8278,143.8776,143.539,143.6187,7832.0
2022-11-09 15:15:00,144.09,144.13,143.95,144.11,3527.0,143.5091,143.5489,143.3697,143.529,3527.0
2022-11-09 15:20:00,144.05,144.05,143.62,143.65,5838.0,143.4693,143.4693,143.041,143.0709,5838.0
2022-11-09 15:25:00,143.56,143.74,143.5,143.53,5132.0,142.9812,143.1605,142.9215,142.9514,5132.0
2022-11-09 15:30:00,143.43,143.59,143.29,143.52,7289.0,142.8518,143.0111,142.7123,142.9414,7289.0
2022-11-09 15:35:00,143.53,143.59,143.38,143.44,11713.0,142.9514,143.0111,142.802,142.8617,11713.0
2022-11-09 15:40:00,143.27,143.27,143.09,143.13,19875.0,142.6924,142.6924,142.5131,142.553,19875.0
2022-11-09 15:45:00,143.16,143.2,142.66,142.71,13254.0,142.5829,142.6227,142.0849,142.1347,13254.0
2022-11-09 15:50:00,142.77,143.06,142.61,142.76,24798.0,142.1944,142.4833,142.0351,142.1845,24798.0
2022-11-09 15:55:00,142.76,143.16,142.72,143.01,91946.0,142.1845,142.5829,142.1446,142.4335,91946.0
2022-11-10 09:30:00,147.83,148.99,146.56,146.56,18785.0,147.234,148.3894,145.9692,145.9692,18785.0
2022-11-10 09:35:00,146.88,147.63,146.64,147.44,7885.0,146.2879,147.0348,146.0488,146.8456,7885.0
2022-11-10 09:40:00,147.71,147.9,146.25,146.25,3289.0,147.1145,147.3037,145.6604,145.6604,3289.0
2022-11-10 09:45:00,146.42,146.72,145.84,146.11,7726.0,145.8297,146.1285,145.2521,145.521,7726.0
2022-11-10 09:50:00,146.28,146.29,145.05,145.68,4922.0,145.6903,145.7002,144.4652,145.0927,4922.0
2022-11-10 09:55:00,145.59,146.74,145.3,145.69,24981.0,145.0031,146.1484,144.7142,145.1027,24981.0
2022-11-10 10:00:00,145.63,145.96,145.25,145.34,19743.0,145.0429,145.3716,144.6644,144.7541,19743.0
2022-11-10 10:05:00,145.29,145.5,144.56,144.68,22449.0,144.7043,144.9134,143.9772,144.0967,22449.0
2022-11-10 10:10:00,144.53,144.82,143.92,144.73,24999.0,143.9473,144.2362,143.3398,144.1465,24999.0
2022-11-10 10:15:00,144.58,144.99,144.54,144.72,8775.0,143.9971,144.4055,143.9573,144.1366,8775.0
2022-11-10 10:20:00,144.84,146.45,144.73,146.41,12373.0,144.2561,145.8596,144.1465,145.8198,12373.0
2022-11-10 10:25:00,146.09,146.34,145.81,145.81,12621.0,145.501,145.75,145.2222,145.2222,12621.0
2022-11-10 10:30:00,145.99,146.13,145.31,145.56,5945.0,145.4015,145.5409,144.7242,144.9732,5945.0
2022-11-10 10:35:00,145.68,145.68,145.31,145.32,3548.0,145.0927,145.0927,144.7242,144.7342,3548.0
2022-11-10 10:40:00,145.19,145.67,145.19,145.47,5453.0,144.6047,145.0827,144.6047,144.8835,5453.0
2022-11-10 10:45:00,145.15,145.47,145.1,145.41,1628.0,144.5648,144.8835,144.515,144.8238,1628.0
2022-11-10 10:50:00,145.57,145.79,145.55,145.57,3406.0,144.9831,145.2023,144.9632,144.9831,3406.0
2022-11-10 10:55:00,145.47,146.15,145.37,146.11,5310.0,144.8835,145.5608,144.7839,145.521,5310.0
2022-11-10 11:00:00,146.16,146.16,145.57,145.91,5993.0,145.5708,145.5708,144.9831,145.3218,5993.0
2022-11-10 11:05:00,145.9,145.97,145.56,145.73,9802.0,145.3118,145.3815,144.9732,145.1425,9802.0
2022-11-10 11:10:00,145.6,145.81,145.35,145.61,2300.0,145.013,145.2222,144.764,145.023,2300.0
2022-11-10 11:15:00,145.4,145.64,145.35,145.64,1800.0,144.8138,145.0529,144.764,145.0529,1800.0
2022-11-10 11:20:00,145.59,146.0,145.59,145.82,3712.0,145.0031,145.4114,145.0031,145.2321,3712.0
2022-11-10 11:25:00,145.68,145.8,145.41,145.7,3505.0,145.0927,145.2122,144.8238,145.1126,3505.0
2022-11-10 11:30:00,145.72,146.22,145.72,146.14,6476.0,145.1325,145.6305,145.1325,145.5508,6476.0
2022-11-10 11:35:00,146.08,146.24,145.93,146.2,4350.0,145.4911,145.6504,145.3417,145.6106,4350.0
2022-11-10 11:40:00,146.27,146.27,145.9,145.94,5812.0,145.6803,145.6803,145.3118,145.3517,5812.0
2022-11-10 11:45:00,145.91,146.3,145.91,146.25,5000.0,145.3218,145.7102,145.3218,145.6604,5000.0
2022-11-10 11:50:00,146.32,146.83,146.29,146.57,9715.0,145.7301,146.2381,145.7002,145.9791,9715.0
2022-11-10 11:55:00,146.61,147.14,146.6,147.01,24751.0,146.019,146.5468,146.009,146.4173,24751.0
2022-11-10 12:00:00,147.06,147.55,146.95,147.5,16086.0,146.4671,146.9552,146.3576,146.9054,16086.0
2022-11-10 12:05:00,147.5,147.86,147.43,147.65,25834.0,146.9054,147.2639,146.8356,147.0548,25834.0
2022-11-10 12:10:00,147.61,148.03,147.32,147.33,18153.0,147.0149,147.4332,146.7261,146.736,18153.0
2022-11-10 12:15:00,147.43,148.09,147.4,148.08,27897.0,146.8356,147.493,146.8058,147.483,27897.0
2022-11-10 12:20:00,148.17,148.26,147.81,147.81,8442.0,147.5727,147.6623,147.2141,147.2141,8442.0
2022-11-10 12:25:00,147.75,147.75,147.18,147.28,3574.0,147.1544,147.1544,146.5867,146.6862,3574.0
2022-11-10 12:30:00,147.26,147.29,146.88,147.0,2768.0,146.6663,146.6962,146.2879,146.4074,2768.0
2022-11-10 12:35:00,146.93,146.99,146.69,146.69,2931.0,146.3377,146.3974,146.0986,146.0986,2931.0
2022-11-10 12:40:00,146.69,146.91,146.65,146.9,4447.0,146.0986,146.3177,146.0588,146.3078,4447.0
2022-11-10 12:45:00,146.79,146.79,146.2,146.48,5527.0,146.1982,146.1982,145.6106,145.8895,5527.0
2022-11-10 12:50:00,146.48,146.58,146.27,146.31,2938.0,145.8895,145.9891,145.6803,145.7202,2938.0
2022-11-10 12:55:00,146.22,146.36,146.17,146.19,2803.0,145.6305,145.77,145.5807,145.6006,2803.0
2022-11-10 13:00:00,146.26,147.19,146.26,147.19,5785.0,145.6704,146.5966,145.6704,146.5966,5785.0
2022-11-10 13:05:00,147.15,147.37,146.98,147.02,7944.0,146.5568,146.7759,146.3875,146.4273,7944.0
2022-11-10 13:10:00,147.04,147.36,147.03,147.21,2126.0,146.4472,146.7659,146.4373,146.6165,2126.0
2022-11-10 13:15:00,147.21,147.34,146.92,146.98,5233.0,146.6165,146.746,146.3277,146.3875,5233.0
2022-11-10 13:20:00,146.98,147.07,146.62,146.62,2240.0,146.3875,146.4771,146.0289,146.0289,2240.0
2022-11-10 13:25:00,146.71,146.89,146.69,146.85,2600.0,146.1185,146.2978,146.0986,146.258,2600.0
2022-11-10 13:30:00,146.93,146.93,146.55,146.56,3090.0,146.3377,146.3377,145.9592,145.9692,3090.0
2022-11-10 13:35:00,146.55,146.55,146.32,146.45,2333.0,145.9592,145.9592,145.7301,145.8596,2333.0
2022-11-10 13:40:00,146.33,146.63,146.23,146.54,4281.0,145.7401,146.0389,145.6405,145.9492,4281.0
2022-11-10 13:45:00,146.52,146.81,146.51,146.69,5454.0,145.9293,146.2181,145.9194,146.0986,5454.0
2022-11-10 13:50:00,146.69,147.07,146.53,146.84,4336.0,146.0986,146.4771,145.9393,146.248,4336.0
2022-11-10 13:55:00,146.84,146.84,146.62,146.62,3451.0,146.248,146.248,146.0289,146.0289,3451.0
2022-11-10 14:00:00,146.57,146.74,146.57,146.73,2817.0,145.9791,146.1484,145.9791,146.1385,2817.0
2022-11-10 14:05:00,146.65,146.65,146.26,146.28,21332.0,146.0588,146.0588,145.6704,145.6903,21332.0
2022-11-10 14:10:00,146.25,146.39,146.24,146.37,11847.0,145.6604,145.7998,145.6504,145.7799,11847.0
2022-11-10 14:15:00,146.33,146.36,146.05,146.05,4502.0,145.7401,145.77,145.4612,145.4612,4502.0
2022-11-10 14:20:00,146.05,146.2,145.82,145.88,10622.0,145.4612,145.6106,145.2321,145.2919,10622.0
2022-11-10 14:25:00,145.76,145.83,145.7,145.76,5445.0,145.1724,145.2421,145.1126,145.1724,5445.0
2022-11-10 14:30:00,145.72,145.94,145.68,145.88,4113.0,145.1325,145.3517,145.0927,145.2919,4113.0
2022-11-10 14:35:00,145.89,145.9,145.68,145.82,5885.0,145.3019,145.3118,145.0927,145.2321,5885.0
2022-11-10 14:40:00,145.74,145.76,145.59,145.59,4147.0,145.1525,145.1724,145.0031,145.0031,4147.0
2022-11-10 14:45:00,145.62,145.65,145.34,145.34,6193.0,145.0329,145.0628,144.7541,144.7541,6193.0
2022-11-10 14:50:00,145.38,145.76,145.38,145.76,7515.0,144.7939,145.1724,144.7939,145.1724,7515.0
2022-11-10 14:55:00,145.68,145.75,145.62,145.75,5278.0,145.0927,145.1624,145.0329,145.1624,5278.0
2022-11-10 15:00:00,145.71,146.0,145.69,145.99,4530.0,145.1226,145.4114,145.1027,145.4015,4530.0
2022-11-10 15:05:00,145.99,146.27,145.89,146.25,19726.0,145.4015,145.6803,145.3019,145.6604,19726.0
2022-11-10 15:10:00,146.25,146.61,146.25,146.58,9779.0,145.6604,146.019,145.6604,145.9891,9779.0
2022-11-10 15:15:00,146.54,146.73,146.36,146.37,9278.0,145.9492,146.1385,145.77,145.7799,9278.0
2022-11-10 15:20:00,146.3,146.44,146.3,146.36,8217.0,145.7102,145.8496,145.7102,145.77,8217.0
2022-11-10 15:25:00,146.39,146.61,146.38,146.52,5764.0,145.7998,146.019,145.7899,145.9293,5764.0
2022-11-10 15:30:00,146.46,146.58,146.41,146.53,15452.0,145.8696,145.9891,145.8198,145.9393,15452.0
2022-11-10 15:35:00,146.49,146.65,146.42,146.5,11136.0,145.8994,146.0588,145.8297,145.9094,11136.0
2022-11-10 15:40:00,146.51,146.95,146.47,146.7,17129.0,145.9194,146.3576,145.8795,146.1086,17129.0
2022-11-10 15:45:00,146.7,146.86,146.66,146.76,26944.0,146.1086,146.2679,146.0687,146.1683,26944.0
2022-11-10 15:50:00,146.77,147.12,146.76,147.11,31895.0,146.1783,146.5269,146.1683,146.5169,31895.0
2022-11-10 15:55:00,147.09,147.11,146.81,146.93,53670.0,146.497,146.5169,146.2181,146.3377,53670.0
2022-11-11 09:30:00,147.07,147.94,147.07,147.9,10963.0,146.4771,147.3436,146.4771,147.3037,10963.0
2022-11-11 09:35:00,147.15,147.87,147.0,147.13,6034.0,146.5568,147.2739,146.4074,146.5369,6034.0
2022-11-11 09:40:00,146.89,146.9,146.41,146.6,2376.0,146.2978,146.3078,145.8198,146.009,2376.0
2022-11-11 09:45:00,146.6,147.28,146.22,147.2,35760.0,146.009,146.6862,145.6305,146.6066,35760.0
2022-11-11 09:50:00,147.43,147.79,147.15,147.53,5008.0,146.8356,147.1942,146.5568,146.9352,5008.0
2022-11-11 09:55:00,147.32,147.49,146.57,146.72,3042.0,146.7261,146.8954,145.9791,146.1285,3042.0
2022-11-11 10:00:00,146.48,146.94,146.2,146.94,6275.0,145.8895,146.3476,145.6106,146.3476,6275.0
2022-11-11 10:05:00,147.09,147.22,146.5,146.81,7326.0,146.497,146.6265,145.9094,146.2181,7326.0
2022-11-11 10:10:00,146.82,147.82,146.72,147.75,8018.0,146.2281,147.2241,146.1285,147.1544,8018.0
2022-11-11 10:15:00,147.75,148.16,147.75,148.09,3031.0,147.1544,147.5627,147.1544,147.493,3031.0
2022-11-11 10:20:00,148.12,148.52,148.12,148.29,3560.0,147.5229,147.9213,147.5229,147.6922,3560.0
2022-11-11 10:25:00,148.29,149.0,148.29,148.43,3578.0,147.6922,148.3993,147.6922,147.8316,3578.0
2022-11-11 10:30:00,148.41,148.41,147.22,147.31,12209.0,147.8117,147.8117,146.6265,146.7161,12209.0
2022-11-11 10:35:00,147.33,147.67,147.1,147.67,11806.0,146.736,147.0747,146.507,147.0747,11806.0
2022-11-11 10:40:00,147.66,148.0,147.56,147.62,4300.0,147.0647,147.4033,146.9651,147.0249,4300.0
2022-11-11 10:45:00,147.54,147.71,147.18,147.61,4001.0,146.9452,147.1145,146.5867,147.0149,4001.0
2022-11-11 10:50:00,147.63,147.63,147.38,147.5,3213.0,147.0348,147.0348,146.7858,146.9054,3213.0
2022-11-11 10:55:00,147.41,147.5,146.67,146.72,6313.0,146.8157,146.9054,146.0787,146.1285,6313.0
2022-11-11 11:00:00,146.86,147.26,146.72,147.25,6837.0,146.2679,146.6663,146.1285,146.6564,6837.0
2022-11-11 11:05:00,147.29,147.46,146.66,146.76,7145.0,146.6962,146.8655,146.0687,146.1683,7145.0
2022-11-11 11:10:00,146.76,146.78,146.48,146.58,17200.0,146.1683,146.1883,145.8895,145.9891,17200.0
2022-11-11 11:15:00,146.5,147.08,146.46,147.03,9521.0,145.9094,146.4871,145.8696,146.4373,9521.0
2022-11-11 11:20:00,147.03,147.03,146.59,146.62,7020.0,146.4373,146.4373,145.999,146.0289,7020.0
2022-11-11 11:25:00,146.74,146.78,146.11,146.12,9553.0,146.1484,146.1883,145.521,145.5309,9553.0
2022-11-11 11:30:00,146.12,146.53,146.08,146.44,4540.0,145.5309,145.9393,145.4911,145.8496,4540.0
2022-11-11 11:35:00,146.45,146.79,146.36,146.36,5364.0,145.8596,146.1982,145.77,145.77,5364.0
2022-11-11 11:40:00,146.47,146.78,146.4,146.44,3912.0,145.8795,146.1883,145.8098,145.8496,3912.0
2022-11-11 11:45:00,146.4,146.71,146.38,146.71,3000.0,145.8098,146.1185,145.7899,146.1185,3000.0
2022-11-11 11:50:00,146.66,146.77,146.31,146.33,4048.0,146.0687,146.1783,145.7202,145.7401,4048.0
2022-11-11 11:55:00,146.39,146.51,146.32,146.41,3728.0,145.7998,145.9194,145.7301,145.8198,3728.0
2022-11-11 12:00:00,146.29,146.38,146.0,146.38,11962.0,145.7002,145.7899,145.4114,145.7899,11962.0
2022-11-11 12:05:00,146.37,146.77,146.32,146.77,5313.0,145.7799,146.1783,145.7301,146.1783,5313.0
2022-11-11 12:10:00,146.79,147.04,146.73,146.86,4046.0,146.1982,146.4472,146.1385,146.2679,4046.0
2022-11-11 12:15:00,146.9,146.95,146.79,146.84,5186.0,146.3078,146.3576,146.1982,146.248,5186.0
2022-11-11 12:20:00,146.88,147.11,146.82,147.11,5443.0,146.2879,146.5169,146.2281,146.5169,5443.0
2022-11-11 12:25:00,147.09,147.35,147.01,147.11,3607.0,146.497,146.756,146.4173,146.5169,3607.0
2022-11-11 12:30:00,147.06,147.07,146.74,146.8,2950.0,146.4671,146.4771,146.1484,146.2082,2950.0
2022-11-11 12:35:00,146.81,146.92,146.59,146.61,1668.0,146.2181,146.3277,145.999,146.019,1668.0
2022-11-11 12:40:00,146.56,146.56,146.25,146.31,3307.0,145.9692,145.9692,145.6604,145.7202,3307.0
2022-11-11 12:45:00,146.27,146.41,146.05,146.1,9233.0,145.6803,145.8198,145.4612,145.511,9233.0
2022-11-11 12:50:00,146.1,146.3,146.07,146.15,5305.0,145.511,145.7102,145.4811,145.5608,5305.0
2022-11-11 12:55:00,146.18,146.38,146.18,146.19,2141.0,145.5907,145.7899,145.5907,145.6006,2141.0
2022-11-11 13:00:00,146.19,146.45,146.19,146.38,3400.0,145.6006,145.8596,145.6006,145.7899,3400.0
2022-11-11 13:05:00,146.34,146.7,146.34,146.7,2700.0,145.75,146.1086,145.75,146.1086,2700.0
2022-11-11 13:10:00,146.74,146.85,146.67,146.68,2595.0,146.1484,146.258,146.0787,146.0887,2595.0
2022-11-11 13:15:00,146.69,146.88,146.68,146.87,3343.0,146.0986,146.2879,146.0887,146.2779,3343.0
2022-11-11 13:20:00,146.77,147.05,146.76,147.04,4129.0,146.1783,146.4572,146.1683,146.4472,4129.0
2022-11-11 13:25:00,147.11,147.26,147.04,147.26,2809.0,146.5169,146.6663,146.4472,146.6663,2809.0
2022-11-11 13:30:00,147.31,147.31,147.13,147.16,2394.0,146.7161,146.7161,146.5369,146.5667,2394.0
2022-11-11 13:35:00,147.13,147.18,146.8,146.84,2402.0,146.5369,146.5867,146.2082,146.248,2402.0
2022-11-11 13:40:00,146.85,146.91,146.73,146.83,2657.0,146.258,146.3177,146.1385,146.2381,2657.0
2022-11-11 13:45:00,146.78,146.84,146.68,146.77,4801.0,146.1883,146.248,146.0887,146.1783,4801.0
2022-11-11 13:50:00,146.76,146.88,146.73,146.78,1704.0,146.1683,146.2879,146.1385,146.1883,1704.0
2022-11-11 13:55:00,146.77,146.83,146.64,146.72,2910.0,146.1783,146.2381,146.0488,146.1285,2910.0
2022-11-11 14:00:00,146.66,146.78,146.56,146.63,2860.0,146.0687,146.1883,145.9692,146.0389,2860.0
2022-11-11 14:05:00,146.67,146.71,146.33,146.46,3426.0,146.0787,146.1185,145.7401,145.8696,3426.0
2022-11-11 14:10:00,146.4,146.46,146.23,146.23,2844.0,145.8098,145.8696,145.6405,145.6405,2844.0
2022-11-11 14:15:00,146.27,146.41,146.15,146.15,3753.0,145.6803,145.8198,145.5608,145.5608,3753.0
2022-11-11 14:20:00,146.2,146.31,146.12,146.12,6233.0,145.6106,145.7202,145.5309,145.5309,6233.0
2022-11-11 14:25:00,146.16,146.32,146.0,146.28,12994.0,145.5708,145.7301,145.4114,145.6903,12994.0
2022-11-11 14:30:00,146.21,146.55,146.21,146.5,12279.0,145.6206,145.9592,145.6206,145.9094,12279.0
2022-11-11 14:35:00,146.53,146.56,146.42,146.53,3450.0,145.9393,145.9692,145.8297,145.9393,3450.0
2022-11-11 14:40:00,146.53,146.63,146.47,146.62,2601.0,145.9393,146.0389,145.8795,146.0289,2601.0
2022-11-11 14:45:00,146.67,146.72,146.21,146.31,8839.0,146.0787,146.1285,145.6206,145.7202,8839.0
2022-11-11 14:50:00,146.23,146.33,145.97,146.06,9230.0,145.6405,145.7401,145.3815,145.4712,9230.0
2022-11-11 14:55:00,146.09,146.24,145.99,145.99,10364.0,145.501,145.6504,145.4015,145.4015,10364.0
2022-11-11 15:00:00,146.02,146.06,145.56,145.65,6903.0,145.4313,145.4712,144.9732,145.0628,6903.0
2022-11-11 15:05:00,145.67,145.67,145.26,145.26,5754.0,145.0827,145.0827,144.6744,144.6744,5754.0
2022-11-11 15:10:00,145.3,145.3,144.97,144.97,4201.0,144.7142,144.7142,144.3856,144.3856,4201.0
2022-11-11 15:15:00,144.91,144.95,144.72,144.92,12114.0,144.3258,144.3656,144.1366,144.3358,12114.0
2022-11-11 15:20:00,144.97,145.04,144.83,144.84,10372.0,144.3856,144.4553,144.2461,144.2561,10372.0
2022-11-11 15:25:00,144.84,145.08,144.84,144.88,11260.0,144.2561,144.4951,144.2561,144.2959,11260.0
2022-11-11 15:30:00,144.93,145.09,144.91,145.04,14866.0,144.3457,144.5051,144.3258,144.4553,14866.0
2022-11-11 15:35:00,145.01,145.01,144.6,144.8,9952.0,144.4254,144.4254,144.0171,144.2162,9952.0
2022-11-11 15:40:00,144.81,145.08,144.79,144.88,10577.0,144.2262,144.4951,144.2063,144.2959,10577.0
2022-11-11 15:45:00,144.89,145.18,144.84,145.06,14282.0,144.3059,144.5947,144.2561,144.4752,14282.0
2022-11-11 15:50:00,145.11,145.18,144.78,144.81,20428.0,144.525,144.5947,144.1963,144.2262,20428.0
2022-11-11 15:55:00,144.79,144.79,144.17,144.5,63641.0,144.2063,144.2063,143.5888,143.9175,63641.0
2022-11-14 09:30:00,144.05,144.52,143.67,144.37,13187.0,143.4693,143.9374,143.0908,143.788,13187.0
2022-11-14 09:35:00,144.25,144.46,143.9,144.29,3641.0,143.6685,143.8776,143.3199,143.7083,3641.0
2022-11-14 09:40:00,144.11,144.11,143.4,143.4,8895.0,143.529,143.529,142.8219,142.8219,8895.0
2022-11-14 09:45:00,143.35,143.84,142.92,143.68,13681.0,142.7721,143.2601,142.3438,143.1008,13681.0
2022-11-14 09:50:00,143.58,143.98,143.09,143.23,11050.0,143.0012,143.3996,142.5131,142.6526,11050.0
2022-11-14 09:55:00,143.28,143.8,143.28,143.74,3684.0,142.7024,143.2203,142.7024,143.1605,3684.0
2022-11-14 10:00:00,143.9,144.33,143.86,144.25,3133.0,143.3199,143.7481,143.28,143.6685,3133.0
2022-11-14 10:05:00,144.35,144.47,144.07,144.07,7028.0,143.7681,143.8876,143.4892,143.4892,7028.0
2022-11-14 10:10:00,144.09,144.11,143.46,143.72,3287.0,143.5091,143.529,142.8816,143.1406,3287.0
2022-11-14 10:15:00,143.78,144.04,143.64,143.8,2246.0,143.2004,143.4593,143.0609,143.2203,2246.0
2022-11-14 10:20:00,143.62,144.19,143.62,143.73,18231.0,143.041,143.6087,143.041,143.1506,18231.0
2022-11-14 10:25:00,143.7,143.7,143.2,143.32,5050.0,143.1207,143.1207,142.6227,142.7422,5050.0
2022-11-14 10:30:00,143.3,144.22,143.26,144.18,5615.0,142.7223,143.6386,142.6825,143.5987,5615.0
2022-11-14 10:35:00,144.05,144.25,144.01,144.16,2423.0,143.4693,143.6685,143.4294,143.5788,2423.0
2022-11-14 10:40:00,144.19,144.34,143.95,143.95,20295.0,143.6087,143.7581,143.3697,143.3697,20295.0
2022-11-14 10:45:00,143.95,143.95,143.25,143.25,14574.0,143.3697,143.3697,142.6725,142.6725,14574.0
2022-11-14 10:50:00,143.12,143.41,143.03,143.18,4105.0,142.543,142.8319,142.4534,142.6028,4105.0
2022-11-14 10:55:00,143.08,143.19,142.77,142.92,3903.0,142.5032,142.6127,142.1944,142.3438,3903.0
2022-11-14 11:00:00,143.05,143.79,143.05,143.41,9810.0,142.4733,143.2103,142.4733,142.8319,9810.0
2022-11-14 11:05:00,143.49,143.77,143.43,143.77,6776.0,142.9115,143.1904,142.8518,143.1904,6776.0
2022-11-14 11:10:00,143.81,143.81,143.37,143.41,5179.0,143.2302,143.2302,142.792,142.8319,5179.0
2022-11-14 11:15:00,143.5,143.5,142.89,142.89,7097.0,142.9215,142.9215,142.3139,142.3139,7097.0
2022-11-14 11:20:00,142.83,142.97,142.73,142.96,2658.0,142.2542,142.3936,142.1546,142.3837,2658.0
2022-11-14 11:25:00,142.95,143.12,142.91,143.12,1858.0,142.3737,142.543,142.3339,142.543,1858.0
2022-11-14 11:30:00,143.02,143.19,142.81,142.96,3604.0,142.4434,142.6127,142.2343,142.3837,3604.0
2022-11-14 11:35:00,143.05,143.36,142.93,143.27,2207.0,142.4733,142.7821,142.3538,142.6924,2207.0
2022-11-14 11:40:00,143.2,143.23,143.06,143.09,3066.0,142.6227,142.6526,142.4833,142.5131,3066.0
2022-11-14 11:45:00,143.19,143.27,143.14,143.22,3910.0,142.6127,142.6924,142.5629,142.6426,3910.0
2022-11-14 11:50:00,143.14,143.21,142.67,142.67,7007.0,142.5629,142.6327,142.0948,142.0948,7007.0
2022-11-14 11:55:00,142.75,142.76,142.53,142.75,2569.0,142.1745,142.1845,141.9554,142.1745,2569.0
2022-11-14 12:00:00,142.76,143.21,142.76,143.14,2200.0,142.1845,142.6327,142.1845,142.5629,2200.0
2022-11-14 12:05:00,143.12,143.46,143.04,143.46,5200.0,142.543,142.8816,142.4633,142.8816,5200.0
2022-11-14 12:10:00,143.42,143.76,143.4,143.75,3441.0,142.8418,143.1804,142.8219,143.1705,3441.0
2022-11-14 12:15:00,143.69,143.76,143.29,143.34,4663.0,143.1107,143.1804,142.7123,142.7621,4663.0
2022-11-14 12:20:00,143.24,143.61,143.23,143.61,1679.0,142.6625,143.031,142.6526,143.031,1679.0
2022-11-14 12:25:00,143.6,143.89,143.56,143.83,4757.0,143.0211,143.3099,142.9812,143.2502,4757.0
2022-11-14 12:30:00,143.76,144.05,143.76,144.04,1690.0,143.1804,143.4693,143.1804,143.4593,1690.0
2022-11-14 12:35:00,144.04,144.68,143.99,144.62,14270.0,143.4593,144.0967,143.4095,144.037,14270.0
2022-11-14 12:40:00,144.8,144.8,144.42,144.42,8207.0,144.2162,144.2162,143.8378,143.8378,8207.0
2022-11-14 12:45:00,144.54,144.73,144.4,144.73,20517.0,143.9573,144.1465,143.8179,144.1465,20517.0
2022-11-14 12:50:00,144.79,144.8,144.66,144.67,2158.0,144.2063,144.2162,144.0768,144.0868,2158.0
2022-11-14 12:55:00,144.62,144.62,144.3,144.36,1921.0,144.037,144.037,143.7183,143.778,1921.0
2022-11-14 13:00:00,144.41,144.41,144.29,144.29,1970.0,143.8278,143.8278,143.7083,143.7083,1970.0
2022-11-14 13:05:00,144.29,144.49,144.08,144.17,3610.0,143.7083,143.9075,143.4992,143.5888,3610.0
2022-11-14 13:10:00,144.19,144.43,144.18,144.38,1802.0,143.6087,143.8477,143.5987,143.7979,1802.0
2022-11-14 13:15:00,144.37,144.44,144.28,144.4,3147.0,143.788,143.8577,143.6983,143.8179,3147.0
2022-11-14 13:20:00,144.4,144.64,144.39,144.64,4495.0,143.8179,144.0569,143.8079,144.0569,4495.0
2022-11-14 13:25:00,144.65,144.68,144.51,144.52,2132.0,144.0669,144.0967,143.9274,143.9374,2132.0
2022-11-14 13:30:00,144.47,144.48,144.39,144.42,1212.0,143.8876,143.8975,143.8079,143.8378,1212.0
2022-11-14 13:35:00,144.47,144.58,144.46,144.46,2284.0,143.8876,143.9971,143.8776,143.8776,2284.0
2022-11-14 13:40:00,144.48,144.52,144.28,144.37,3064.0,143.8975,143.9374,143.6983,143.788,3064.0
2022-11-14 13:45:00,144.35,144.35,144.19,144.23,4367.0,143.7681,143.7681,143.6087,143.6485,4367.0
2022-11-14 13:50:00,144.22,144.31,144.21,144.22,2432.0,143.6386,143.7282,143.6286,143.6386,2432.0
2022-11-14 13:55:00,144.23,144.24,144.08,144.08,3375.0,143.6485,143.6585,143.4992,143.4992,3375.0
2022-11-14 14:00:00,143.99,144.17,143.99,144.13,3401.0,143.4095,143.5888,143.4095,143.5489,3401.0
2022-11-14 14:05:00,144.04,144.04,143.65,143.67,2695.0,143.4593,143.4593,143.0709,143.0908,2695.0
2022-11-14 14:10:00,143.74,143.91,143.74,143.89,3138.0,143.1605,143.3298,143.1605,143.3099,3138.0
2022-11-14 14:15:00,143.88,144.0,143.79,143.82,5850.0,143.3,143.4195,143.2103,143.2402,5850.0
2022-11-14 14:20:00,143.77,143.93,143.63,143.68,9072.0,143.1904,143.3498,143.051,143.1008,9072.0
2022-11-14 14:25:00,143.69,143.74,143.63,143.67,2763.0,143.1107,143.1605,143.051,143.0908,2763.0
2022-11-14 14:30:00,143.73,143.85,143.59,143.59,3028.0,143.1506,143.2701,143.0111,143.0111,3028.0
2022-11-14 14:35:00,143.64,143.7,143.17,143.17,8263.0,143.0609,143.1207,142.5928,142.5928,8263.0
2022-11-14 14:40:00,143.19,143.36,143.14,143.33,5396.0,142.6127,142.7821,142.5629,142.7522,5396.0
2022-11-14 14:45:00,143.29,143.31,143.13,143.22,4424.0,142.7123,142.7323,142.553,142.6426,4424.0
2022-11-14 14:50:00,143.2,143.26,143.0,143.05,4720.0,142.6227,142.6825,142.4235,142.4733,4720.0
2022-11-14 14:55:00,143.23,143.28,143.14,143.17,3573.0,142.6526,142.7024,142.5629,142.5928,3573.0
2022-11-14 15:00:00,143.26,143.4,143.26,143.4,3312.0,142.6825,142.8219,142.6825,142.8219,3312.0
2022-11-14 15:05:00,143.43,143.51,143.22,143.22,4800.0,142.8518,142.9314,142.6426,142.6426,4800.0
2022-11-14 15:10:00,143.26,143.26,142.78,142.85,4200.0,142.6825,142.6825,142.2044,142.2741,4200.0
2022-11-14 15:15:00,142.76,143.01,142.74,143.01,5479.0,142.1845,142.4335,142.1646,142.4335,5479.0
2022-11-14 15:20:00,143.01,143.2,142.99,143.13,3726.0,142.4335,142.6227,142.4135,142.553,3726.0
2022-11-14 15:25:00,143.12,143.27,143.11,143.16,3112.0,142.543,142.6924,142.5331,142.5829,3112.0
2022-11-14 15:30:00,143.15,143.15,142.92,142.93,4500.0,142.5729,142.5729,142.3438,142.3538,4500.0
2022-11-14 15:35:00,142.89,143.37,142.86,143.33,8251.0,142.3139,142.792,142.2841,142.7522,8251.0
2022-11-14 15:40:00,143.31,143.34,143.14,143.15,4993.0,142.7323,142.7621,142.5629,142.5729,4993.0
2022-11-14 15:45:00,143.15,143.16,142.87,142.92,11944.0,142.5729,142.5829,142.294,142.3438,11944.0
2022-11-14 15:50:00,142.88,142.91,142.47,142.47,14141.0,142.304,142.3339,141.8956,141.8956,14141.0
2022-11-14 15:55:00,142.49,142.49,142.12,142.22,42870.0,141.9156,141.9156,141.5471,141.6466,42870.0
2022-11-15 09:30:00,144.03,144.14,143.14,143.33,15379.0,143.4494,143.5589,142.5629,142.7522,15379.0
2022-11-15 09:35:00,143.36,144.0,143.36,143.88,1719.0,142.7821,143.4195,142.7821,143.3,1719.0
2022-11-15 09:40:00,143.72,143.75,143.0,143.0,3587.0,143.1406,143.1705,142.4235,142.4235,3587.0
2022-11-15 09:45:00,142.99,143.18,142.01,142.1,9434.0,142.4135,142.6028,141.4375,141.5271,9434.0
2022-11-15 09:50:00,142.15,143.22,141.93,143.04,11689.0,141.5769,142.6426,141.3578,142.4633,11689.0
2022-11-15 09:55:00,143.15,143.48,143.15,143.32,2812.0,142.5729,142.9016,142.5729,142.7422,2812.0
2022-11-15 10:00:00,143.48,143.64,143.4,143.49,5480.0,142.9016,143.0609,142.8219,142.9115,5480.0
2022-11-15 10:05:00,143.54,143.58,142.94,143.03,8578.0,142.9613,143.0012,142.3637,142.4534,8578.0
2022-11-15 10:10:00,142.89,143.0,142.48,142.66,6104.0,142.3139,142.4235,141.9056,142.0849,6104.0
2022-11-15 10:15:00,142.65,142.77,142.43,142.46,5149.0,142.0749,142.1944,141.8558,141.8857,5149.0
2022-11-15 10:20:00,142.28,143.05,142.28,142.8,12046.0,141.7064,142.4733,141.7064,142.2243,12046.0
2022-11-15 10:25:00,142.98,143.02,142.82,142.89,3504.0,142.4036,142.4434,142.2442,142.3139,3504.0
2022-11-15 10:30:00,142.92,143.33,142.89,143.11,6433.0,142.3438,142.7522,142.3139,142.5331,6433.0
2022-11-15 10:35:00,143.11,143.19,142.92,142.92,5677.0,142.5331,142.6127,142.3438,142.3438,5677.0
2022-11-15 10:40:00,142.76,143.11,142.76,142.95,1825.0,142.1845,142.5331,142.1845,142.3737,1825.0
2022-11-15 10:45:00,142.83,142.9,142.41,142.42,3595.0,142.2542,142.3239,141.8359,141.8458,3595.0
2022-11-15 10:50:00,142.24,142.3,141.97,142.18,5362.0,141.6666,141.7263,141.3977,141.6068,5362.0
2022-11-15 10:55:00,142.18,142.41,142.06,142.27,7181.0,141.6068,141.8359,141.4873,141.6964,7181.0
2022-11-15 11:00:00,142.2,142.83,142.19,142.83,2387.0,141.6267,142.2542,141.6168,142.2542,2387.0
2022-11-15 11:05:00,142.83,143.3,142.83,143.3,5433.0,142.2542,142.7223,142.2542,142.7223,5433.0
2022-11-15 11:10:00,143.31,143.39,143.1,143.1,5386.0,142.7323,142.8119,142.5231,142.5231,5386.0
2022-11-15 11:15:00,143.1,143.47,143.02,143.05,10482.0,142.5231,142.8916,142.4434,142.4733,10482.0
2022-11-15 11:20:00,143.16,143.16,142.83,142.83,3765.0,142.5829,142.5829,142.2542,142.2542,3765.0
2022-11-15 11:25:00,142.94,143.05,142.88,142.96,1896.0,142.3637,142.4733,142.304,142.3837,1896.0
2022-11-15 11:30:00,143.0,143.22,142.93,143.04,14027.0,142.4235,142.6426,142.3538,142.4633,14027.0
2022-11-15 11:35:00,143.07,143.12,143.04,143.12,618.0,142.4932,142.543,142.4633,142.543,618.0
2022-11-15 11:40:00,143.14,144.0,143.13,143.96,9395.0,142.5629,143.4195,142.553,143.3796,9395.0
2022-11-15 11:45:00,143.98,143.98,143.77,143.83,1425.0,143.3996,143.3996,143.1904,143.2502,1425.0
2022-11-15 11:50:00,143.77,143.77,143.46,143.61,1407.0,143.1904,143.1904,142.8816,143.031,1407.0
2022-11-15 11:55:00,143.7,143.71,143.62,143.71,925.0,143.1207,143.1306,143.041,143.1306,925.0
2022-11-15 12:00:00,143.81,143.95,143.6,143.61,2217.0,143.2302,143.3697,143.0211,143.031,2217.0
2022-11-15 12:05:00,143.73,144.18,143.66,144.13,5300.0,143.1506,143.5987,143.0808,143.5489,5300.0
2022-11-15 12:10:00,144.2,144.52,144.2,144.32,2849.0,143.6187,143.9374,143.6187,143.7382,2849.0
2022-11-15 12:15:00,144.3,144.34,144.23,144.24,951.0,143.7183,143.7581,143.6485,143.6585,951.0
2022-11-15 12:20:00,144.18,144.32,144.04,144.32,1652.0,143.5987,143.7382,143.4593,143.7382,1652.0
2022-11-15 12:25:00,144.36,144.46,144.21,144.46,2298.0,143.778,143.8776,143.6286,143.8776,2298.0
2022-11-15 12:30:00,144.46,144.67,144.36,144.62,5269.0,143.8776,144.0868,143.778,144.037,5269.0
2022-11-15 12:35:00,144.7,145.01,144.66,144.97,870.0,144.1167,144.4254,144.0768,144.3856,870.0
2022-11-15 12:40:00,144.97,145.03,144.6,144.74,4188.0,144.3856,144.4453,144.0171,144.1565,4188.0
2022-11-15 12:45:00,144.8,144.8,144.4,144.62,2338.0,144.2162,144.2162,143.8179,144.037,2338.0
2022-11-15 12:50:00,144.76,144.9,144.76,144.9,1386.0,144.1764,144.3158,144.1764,144.3158,1386.0
2022-11-15 12:55:00,144.85,145.19,144.85,145.17,4009.0,144.266,144.6047,144.266,144.5848,4009.0
2022-11-15 13:00:00,145.23,145.43,145.23,145.36,1452.0,144.6445,144.8437,144.6445,144.774,1452.0
2022-11-15 13:05:00,145.31,145.39,145.24,145.38,1572.0,144.7242,144.8039,144.6545,144.7939,1572.0
2022-11-15 13:10:00,145.33,145.33,145.17,145.2,1234.0,144.7441,144.7441,144.5848,144.6146,1234.0
2022-11-15 13:15:00,145.2,145.2,144.69,144.69,4646.0,144.6146,144.6146,144.1067,144.1067,4646.0
2022-11-15 13:20:00,144.66,144.66,144.16,144.18,1912.0,144.0768,144.0768,143.5788,143.5987,1912.0
2022-11-15 13:25:00,144.29,144.3,143.81,143.98,11656.0,143.7083,143.7183,143.2302,143.3996,11656.0
2022-11-15 13:30:00,143.92,143.96,143.61,143.81,2503.0,143.3398,143.3796,143.031,143.2302,2503.0
2022-11-15 13:35:00,143.66,144.05,143.66,143.8,3558.0,143.0808,143.4693,143.0808,143.2203,3558.0
2022-11-15 13:40:00,143.88,144.18,143.44,144.11,4135.0,143.3,143.5987,142.8617,143.529,4135.0
2022-11-15 13:45:00,144.04,144.41,143.89,143.97,5739.0,143.4593,143.8278,143.3099,143.3896,5739.0
2022-11-15 13:50:00,143.88,144.28,143.87,144.28,935.0,143.3,143.6983,143.29,143.6983,935.0
2022-11-15 13:55:00,144.15,144.4,144.14,144.2,2031.0,143.5689,143.8179,143.5589,143.6187,2031.0
2022-11-15 14:00:00,144.23,144.31,143.8,143.83,3064.0,143.6485,143.7282,143.2203,143.2502,3064.0
2022-11-15 14:05:00,143.96,144.23,143.95,144.23,1784.0,143.3796,143.6485,143.3697,143.6485,1784.0
2022-11-15 14:10:00,144.28,144.81,144.28,144.59,3100.0,143.6983,144.2262,143.6983,144.0071,3100.0
2022-11-15 14:15:00,144.46,144.64,144.42,144.42,1703.0,143.8776,144.0569,143.8378,143.8378,1703.0
2022-11-15 14:20:00,144.56,144.64,144.51,144.51,1199.0,143.9772,144.0569,143.9274,143.9274,1199.0
2022-11-15 14:25:00,144.55,144.6,144.23,144.4,2620.0,143.9673,144.0171,143.6485,143.8179,2620.0
2022-11-15 14:30:00,144.41,144.44,144.19,144.19,2815.0,143.8278,143.8577,143.6087,143.6087,2815.0
2022-11-15 14:35:00,144.19,144.48,144.14,144.47,1824.0,143.6087,143.8975,143.5589,143.8876,1824.0
2022-11-15 14:40:00,144.46,144.5,144.27,144.27,2136.0,143.8776,143.9175,143.6884,143.6884,2136.0
2022-11-15 14:45:00,144.24,144.44,144.05,144.18,4003.0,143.6585,143.8577,143.4693,143.5987,4003.0
2022-11-15 14:50:00,144.15,144.22,144.02,144.14,3140.0,143.5689,143.6386,143.4394,143.5589,3140.0
2022-11-15 14:55:00,144.23,144.85,144.23,144.83,6424.0,143.6485,144.266,143.6485,144.2461,6424.0
2022-11-15 15:00:00,144.78,144.83,144.78,144.82,800.0,144.1963,144.2461,144.1963,144.2362,800.0
2022-11-15 15:05:00,144.77,144.81,144.6,144.6,3258.0,144.1864,144.2262,144.0171,144.0171,3258.0
2022-11-15 15:10:00,144.7,144.78,144.46,144.49,2603.0,144.1167,144.1963,143.8776,143.9075,2603.0
2022-11-15 15:15:00,144.57,144.78,144.52,144.63,2382.0,143.9872,144.1963,143.9374,144.0469,2382.0
2022-11-15 15:20:00,144.64,144.84,144.5,144.84,2967.0,144.0569,144.2561,143.9175,144.2561,2967.0
2022-11-15 15:25:00,144.78,144.8,144.71,144.74,1770.0,144.1963,144.2162,144.1266,144.1565,1770.0
2022-11-15 15:30:00,144.74,144.74,144.39,144.39,3828.0,144.1565,144.1565,143.8079,143.8079,3828.0
2022-11-15 15:35:00,144.38,144.61,144.35,144.58,6574.0,143.7979,144.027,143.7681,143.9971,6574.0
2022-11-15 15:40:00,144.51,144.63,144.5,144.63,6752.0,143.9274,144.0469,143.9175,144.0469,6752.0
2022-11-15 15:45:00,144.6,144.6,144.33,144.35,7323.0,144.0171,144.0171,143.7481,143.7681,7323.0
2022-11-15 15:50:00,144.35,144.35,143.76,143.94,16058.0,143.7681,143.7681,143.1804,143.3597,16058.0
2022-11-15 15:55:00,143.92,144.05,143.76,144.05,33746.0,143.3398,143.4693,143.1804,143.4693,33746.0
2022-11-16 09:30:00,143.62,143.64,143.62,143.64,7489.0,143.041,143.0609,143.041,143.0609,7489.0
2022-11-16 09:35:00,143.36,143.47,143.24,143.25,500.0,142.7821,142.8916,142.6625,142.6725,500.0
2022-11-16 09:40:00,142.9,143.43,142.85,143.23,1203.0,142.3239,142.8518,142.2741,142.6526,1203.0
2022-11-16 09:45:00,143.42,143.83,143.12,143.82,7625.0,142.8418,143.2502,142.543,143.2402,7625.0
2022-11-16 09:50:00,143.72,143.86,143.54,143.66,1308.0,143.1406,143.28,142.9613,143.0808,1308.0
2022-11-16 09:55:00,143.59,143.62,143.32,143.57,1904.0,143.0111,143.041,142.7422,142.9912,1904.0
2022-11-16 10:00:00,143.54,144.41,143.54,144.36,2066.0,142.9613,143.8278,142.9613,143.778,2066.0
2022-11-16 10:05:00,144.31,144.66,144.31,144.66,3562.0,143.7282,144.0768,143.7282,144.0768,3562.0
2022-11-16 10:10:00,144.66,145.21,144.65,144.84,3465.0,144.0768,144.6246,144.0669,144.2561,3465.0
2022-11-16 10:15:00,144.81,145.04,144.7,144.96,2530.0,144.2262,144.4553,144.1167,144.3756,2530.0
2022-11-16 10:20:00,144.96,145.42,144.82,145.26,6398.0,144.3756,144.8337,144.2362,144.6744,6398.0
2022-11-16 10:25:00,145.41,145.65,145.11,145.11,3003.0,144.8238,145.0628,144.525,144.525,3003.0
2022-11-16 10:30:00,145.18,145.28,145.05,145.26,1624.0,144.5947,144.6943,144.4652,144.6744,1624.0
2022-11-16 10:35:00,145.19,145.4,145.01,145.28,2084.0,144.6047,144.8138,144.4254,144.6943,2084.0
2022-11-16 10:40:00,145.27,145.5,145.26,145.32,700.0,144.6844,144.9134,144.6744,144.7342,700.0
2022-11-16 10:45:00,145.31,145.48,145.19,145.2,2966.0,144.7242,144.8935,144.6047,144.6146,2966.0
2022-11-16 10:50:00,145.25,145.26,144.43,144.48,2417.0,144.6644,144.6744,143.8477,143.8975,2417.0
2022-11-16 10:55:00,144.55,144.67,144.53,144.61,7315.0,143.9673,144.0868,143.9473,144.027,7315.0
2022-11-16 11:00:00,144.69,144.96,144.65,144.65,3822.0,144.1067,144.3756,144.0669,144.0669,3822.0
2022-11-16 11:05:00,144.71,145.1,144.71,145.01,4554.0,144.1266,144.515,144.1266,144.4254,4554.0
2022-11-16 11:10:00,145.05,145.35,144.99,145.22,4477.0,144.4652,144.764,144.4055,144.6346,4477.0
2022-11-16 11:15:00,145.26,145.54,145.26,145.48,4431.0,144.6744,144.9533,144.6744,144.8935,4431.0
2022-11-16 11:20:00,145.57,145.67,145.52,145.55,1417.0,144.9831,145.0827,144.9333,144.9632,1417.0
2022-11-16 11:25:00,145.61,145.84,145.61,145.75,1846.0,145.023,145.2521,145.023,145.1624,1846.0
2022-11-16 11:30:00,145.69,145.99,145.69,145.76,2047.0,145.1027,145.4015,145.1027,145.1724,2047.0
2022-11-16 11:35:00,145.72,145.72,145.32,145.44,4192.0,145.1325,145.1325,144.7342,144.8537,4192.0
2022-11-16 11:40:00,145.52,145.61,145.3,145.34,1364.0,144.9333,145.023,144.7142,144.7541,1364.0
2022-11-16 11:45:00,145.25,145.53,145.24,145.47,1045.0,144.6644,144.9433,144.6545,144.8835,1045.0
2022-11-16 11:50:00,145.38,145.47,145.35,145.47,1799.0,144.7939,144.8835,144.764,144.8835,1799.0
2022-11-16 11:55:00,145.48,145.74,145.48,145.68,1610.0,144.8935,145.1525,144.8935,145.0927,1610.0
2022-11-16 12:00:00,145.65,145.76,145.64,145.72,1400.0,145.0628,145.1724,145.0529,145.1325,1400.0
2022-11-16 12:05:00,145.69,145.98,145.66,145.97,2025.0,145.1027,145.3915,145.0728,145.3815,2025.0
2022-11-16 12:10:00,145.84,145.91,145.74,145.8,1544.0,145.2521,145.3218,145.1525,145.2122,1544.0
2022-11-16 12:15:00,145.77,145.9,145.73,145.73,4000.0,145.1823,145.3118,145.1425,145.1425,4000.0
2022-11-16 12:20:00,145.74,145.77,145.43,145.77,3650.0,145.1525,145.1823,144.8437,145.1823,3650.0
2022-11-16 12:25:00,145.82,146.07,145.82,146.05,1163.0,145.2321,145.4811,145.2321,145.4612,1163.0
2022-11-16 12:30:00,146.04,146.36,146.04,146.36,2834.0,145.4512,145.77,145.4512,145.77,2834.0
2022-11-16 12:35:00,146.42,146.54,146.39,146.39,1200.0,145.8297,145.9492,145.7998,145.7998,1200.0
2022-11-16 12:40:00,146.44,146.5,146.39,146.49,2391.0,145.8496,145.9094,145.7998,145.8994,2391.0
2022-11-16 12:45:00,146.5,146.62,146.26,146.3,3000.0,145.9094,146.0289,145.6704,145.7102,3000.0
2022-11-16 12:50:00,146.31,146.41,146.18,146.22,3606.0,145.7202,145.8198,145.5907,145.6305,3606.0
2022-11-16 12:55:00,146.24,146.26,146.07,146.13,1943.0,145.6504,145.6704,145.4811,145.5409,1943.0
2022-11-16 13:00:00,146.0,146.01,145.8,145.8,2772.0,145.4114,145.4214,145.2122,145.2122,2772.0
2022-11-16 13:05:00,145.72,146.06,145.72,146.06,5478.0,145.1325,145.4712,145.1325,145.4712,5478.0
2022-11-16 13:10:00,146.06,146.31,146.06,146.2,3459.0,145.4712,145.7202,145.4712,145.6106,3459.0
2022-11-16 13:15:00,146.11,146.24,146.09,146.09,800.0,145.521,145.6504,145.501,145.501,800.0
2022-11-16 13:20:00,146.06,146.25,146.06,146.11,4586.0,145.4712,145.6604,145.4712,145.521,4586.0
2022-11-16 13:25:00,146.07,146.31,146.07,146.13,4889.0,145.4811,145.7202,145.4811,145.5409,4889.0
2022-11-16 13:30:00,146.18,146.24,145.95,146.0,1900.0,145.5907,145.6504,145.3616,145.4114,1900.0
2022-11-16 13:35:00,146.01,146.08,145.89,146.08,3533.0,145.4214,145.4911,145.3019,145.4911,3533.0
2022-11-16 13:40:00,146.04,146.31,145.98,146.31,2977.0,145.4512,145.7202,145.3915,145.7202,2977.0
2022-11-16 13:45:00,146.32,146.43,146.25,146.26,5640.0,145.7301,145.8397,145.6604,145.6704,5640.0
2022-11-16 13:50:00,146.27,146.3,146.15,146.15,3813.0,145.6803,145.7102,145.5608,145.5608,3813.0
2022-11-16 13:55:00,146.13,146.18,145.87,145.96,3756.0,145.5409,145.5907,145.2819,145.3716,3756.0
2022-11-16 14:00:00,145.93,146.08,145.93,146.06,2186.0,145.3417,145.4911,145.3417,145.4712,2186.0
2022-11-16 14:05:00,146.16,146.23,145.9,146.12,10757.0,145.5708,145.6405,145.3118,145.5309,10757.0
2022-11-16 14:10:00,146.17,146.29,146.15,146.29,1467.0,145.5807,145.7002,145.5608,145.7002,1467.0
2022-11-16 14:15:00,146.28,146.33,146.17,146.28,1778.0,145.6903,145.7401,145.5807,145.6903,1778.0
2022-11-16 14:20:00,146.3,146.62,146.3,146.61,1275.0,145.7102,146.0289,145.7102,146.019,1275.0
2022-11-16 14:25:00,146.6,146.63,146.48,146.56,1858.0,146.009,146.0389,145.8895,145.9692,1858.0
2022-11-16 14:30:00,146.52,146.52,146.35,146.41,6319.0,145.9293,145.9293,145.76,145.8198,6319.0
2022-11-16 14:35:00,146.45,146.84,146.45,146.74,3949.0,145.8596,146.248,145.8596,146.1484,3949.0
2022-11-16 14:40:00,146.74,146.74,146.57,146.57,2534.0,146.1484,146.1484,145.9791,145.9791,2534.0
2022-11-16 14:45:00,146.65,146.7,146.56,146.59,2128.0,146.0588,146.1086,145.9692,145.999,2128.0
2022-11-16 14:50:00,146.59,146.77,146.56,146.69,3619.0,145.999,146.1783,145.9692,146.0986,3619.0
2022-11-16 14:55:00,146.7,146.8,146.52,146.62,6594.0,146.1086,146.2082,145.9293,146.0289,6594.0
2022-11-16 15:00:00,146.7,146.91,146.7,146.88,3350.0,146.1086,146.3177,146.1086,146.2879,3350.0
2022-11-16 15:05:00,146.84,146.87,146.44,146.52,5239.0,146.248,146.2779,145.8496,145.9293,5239.0
2022-11-16 15:10:00,146.59,146.65,146.5,146.65,3581.0,145.999,146.0588,145.9094,146.0588,3581.0
2022-11-16 15:15:00,146.69,146.71,146.47,146.53,3748.0,146.0986,146.1185,145.8795,145.9393,3748.0
2022-11-16 15:20:00,146.56,146.85,146.56,146.85,6793.0,145.9692,146.258,145.9692,146.258,6793.0
2022-11-16 15:25:00,146.8,146.9,146.53,146.53,8428.0,146.2082,146.3078,145.9393,145.9393,8428.0
2022-11-16 15:30:00,146.56,146.7,146.44,146.45,7229.0,145.9692,146.1086,145.8496,145.8596,7229.0
2022-11-16 15:35:00,146.45,146.49,146.19,146.26,19004.0,145.8596,145.8994,145.6006,145.6704,19004.0
2022-11-16 15:40:00,146.3,146.79,146.26,146.59,17570.0,145.7102,146.1982,145.6704,145.999,17570.0
2022-11-16 15:45:00,146.71,146.99,146.58,146.99,12941.0,146.1185,146.3974,145.9891,146.3974,12941.0
2022-11-16 15:50:00,146.99,147.0,146.69,146.7,26801.0,146.3974,146.4074,146.0986,146.1086,26801.0
2022-11-16 15:55:00,146.69,146.82,146.47,146.73,44308.0,146.0986,146.2281,145.8795,146.1385,44308.0
2022-11-17 09:30:00,145.02,145.77,144.82,144.82,8034.0,144.4354,145.1823,144.2362,144.2362,8034.0
2022-11-17 09:35:00,144.7,145.25,144.42,144.42,12159.0,144.1167,144.6644,143.8378,143.8378,12159.0
2022-11-17 09:40:00,144.47,144.87,144.46,144.87,5782.0,143.8876,144.286,143.8776,144.286,5782.0
2022-11-17 09:45:00,145.09,145.58,145.02,145.47,1875.0,144.5051,144.9931,144.4354,144.8835,1875.0
2022-11-17 09:50:00,145.48,145.74,145.42,145.74,5100.0,144.8935,145.1525,144.8337,145.1525,5100.0
2022-11-17 09:55:00,145.74,145.83,145.15,145.18,5089.0,145.1525,145.2421,144.5648,144.5947,5089.0
2022-11-17 10:00:00,145.06,145.44,144.93,145.44,3711.0,144.4752,144.8537,144.3457,144.8537,3711.0
2022-11-17 10:05:00,145.46,145.78,145.4,145.77,8761.0,144.8736,145.1923,144.8138,145.1823,8761.0
2022-11-17 10:10:00,145.74,145.92,145.53,145.75,5201.0,145.1525,145.3317,144.9433,145.1624,5201.0
2022-11-17 10:15:00,145.92,146.02,145.59,145.88,6687.0,145.3317,145.4313,145.0031,145.2919,6687.0
2022-11-17 10:20:00,145.86,145.99,145.45,145.53,4174.0,145.272,145.4015,144.8636,144.9433,4174.0
2022-11-17 10:25:00,145.6,145.8,145.6,145.79,7663.0,145.013,145.2122,145.013,145.2023,7663.0
2022-11-17 10:30:00,145.8,145.93,145.74,145.79,4883.0,145.2122,145.3417,145.1525,145.2023,4883.0
2022-11-17 10:35:00,145.77,146.31,145.76,146.26,5508.0,145.1823,145.7202,145.1724,145.6704,5508.0
2022-11-17 10:40:00,146.26,146.41,145.99,146.11,7425.0,145.6704,145.8198,145.4015,145.521,7425.0
2022-11-17 10:45:00,146.18,146.2,145.8,145.91,3847.0,145.5907,145.6106,145.2122,145.3218,3847.0
2022-11-17 10:50:00,145.97,146.05,145.81,145.82,6071.0,145.3815,145.4612,145.2222,145.2321,6071.0
2022-11-17 10:55:00,145.79,145.79,145.45,145.46,3655.0,145.2023,145.2023,144.8636,144.8736,3655.0
2022-11-17 11:00:00,145.58,145.73,145.18,145.45,6456.0,144.9931,145.1425,144.5947,144.8636,6456.0
2022-11-17 11:05:00,145.43,145.43,144.65,144.66,2300.0,144.8437,144.8437,144.0669,144.0768,2300.0
2022-11-17 11:10:00,144.67,144.93,144.66,144.93,3481.0,144.0868,144.3457,144.0768,144.3457,3481.0
2022-11-17 11:15:00,144.86,145.46,144.86,145.33,5264.0,144.276,144.8736,144.276,144.7441,5264.0
2022-11-17 11:20:00,145.31,145.37,145.0,145.31,4208.0,144.7242,144.7839,144.4154,144.7242,4208.0
2022-11-17 11:25:00,145.34,145.54,145.25,145.25,5573.0,144.7541,144.9533,144.6644,144.6644,5573.0
2022-11-17 11:30:00,145.34,145.45,145.17,145.38,2232.0,144.7541,144.8636,144.5848,144.7939,2232.0
2022-11-17 11:35:00,145.55,145.55,145.12,145.24,2691.0,144.9632,144.9632,144.535,144.6545,2691.0
2022-11-17 11:40:00,145.27,145.34,145.14,145.16,650.0,144.6844,144.7541,144.5549,144.5748,650.0
2022-11-17 11:45:00,145.05,145.3,145.05,145.25,2732.0,144.4652,144.7142,144.4652,144.6644,2732.0
2022-11-17 11:50:00,145.3,145.32,145.1,145.14,6104.0,144.7142,144.7342,144.515,144.5549,6104.0
2022-11-17 11:55:00,145.14,145.91,145.14,145.91,3066.0,144.5549,145.3218,144.5549,145.3218,3066.0
2022-11-17 12:00:00,145.85,146.08,145.73,146.08,1600.0,145.262,145.4911,145.1425,145.4911,1600.0
2022-11-17 12:05:00,146.14,146.31,145.88,146.25,5652.0,145.5508,145.7202,145.2919,145.6604,5652.0
2022-11-17 12:10:00,146.38,146.51,146.08,146.28,6356.0,145.7899,145.9194,145.4911,145.6903,6356.0
2022-11-17 12:15:00,146.25,146.35,146.03,146.13,3687.0,145.6604,145.76,145.4413,145.5409,3687.0
2022-11-17 12:20:00,146.11,146.16,145.91,146.0,3156.0,145.521,145.5708,145.3218,145.4114,3156.0
2022-11-17 12:25:00,145.92,146.22,145.91,146.04,3924.0,145.3317,145.6305,145.3218,145.4512,3924.0
2022-11-17 12:30:00,145.97,145.97,145.88,145.94,2139.0,145.3815,145.3815,145.2919,145.3517,2139.0
2022-11-17 12:35:00,145.83,146.08,145.83,145.9,2186.0,145.2421,145.4911,145.2421,145.3118,2186.0
2022-11-17 12:40:00,146.11,146.23,146.01,146.22,4909.0,145.521,145.6405,145.4214,145.6305,4909.0
2022-11-17 12:45:00,146.36,146.43,146.31,146.4,742.0,145.77,145.8397,145.7202,145.8098,742.0
2022-11-17 12:50:00,146.48,146.82,146.46,146.67,2707.0,145.8895,146.2281,145.8696,146.0787,2707.0
2022-11-17 12:55:00,146.75,146.82,146.68,146.76,2890.0,146.1584,146.2281,146.0887,146.1683,2890.0
2022-11-17 13:00:00,146.75,146.86,146.64,146.74,6607.0,146.1584,146.2679,146.0488,146.1484,6607.0
2022-11-17 13:05:00,146.74,147.14,146.74,147.09,11968.0,146.1484,146.5468,146.1484,146.497,11968.0
2022-11-17 13:10:00,147.1,147.77,147.1,147.71,7750.0,146.507,147.1743,146.507,147.1145,7750.0
2022-11-17 13:15:00,147.65,148.13,147.62,148.06,7416.0,147.0548,147.5328,147.0249,147.4631,7416.0
2022-11-17 13:20:00,148.09,148.09,147.81,147.9,3568.0,147.493,147.493,147.2141,147.3037,3568.0
2022-11-17 13:25:00,147.9,148.07,147.63,147.89,40572.0,147.3037,147.4731,147.0348,147.2938,40572.0
2022-11-17 13:30:00,147.87,147.9,147.47,147.7,9483.0,147.2739,147.3037,146.8755,147.1046,9483.0
2022-11-17 13:35:00,147.7,148.05,147.69,147.94,5364.0,147.1046,147.4531,147.0946,147.3436,5364.0
2022-11-17 13:40:00,147.93,148.04,147.86,148.0,2158.0,147.3336,147.4432,147.2639,147.4033,2158.0
2022-11-17 13:45:00,148.0,148.01,147.8,147.85,3266.0,147.4033,147.4133,147.2042,147.254,3266.0
2022-11-17 13:50:00,147.87,148.06,147.7,147.82,10951.0,147.2739,147.4631,147.1046,147.2241,10951.0
2022-11-17 13:55:00,147.75,148.06,147.75,148.06,3532.0,147.1544,147.4631,147.1544,147.4631,3532.0
2022-11-17 14:00:00,148.12,148.56,148.12,148.56,2190.0,147.5229,147.9611,147.5229,147.9611,2190.0
2022-11-17 14:05:00,148.47,148.7,148.45,148.49,2625.0,147.8715,148.1005,147.8515,147.8914,2625.0
2022-11-17 14:10:00,148.43,148.59,148.31,148.42,3535.0,147.8316,147.991,147.7121,147.8217,3535.0
2022-11-17 14:15:00,148.42,148.42,148.1,148.11,3393.0,147.8217,147.8217,147.5029,147.5129,3393.0
2022-11-17 14:20:00,147.99,148.22,147.99,148.16,6190.0,147.3934,147.6225,147.3934,147.5627,6190.0
2022-11-17 14:25:00,148.15,148.27,148.08,148.16,3465.0,147.5527,147.6723,147.483,147.5627,3465.0
2022-11-17 14:30:00,148.23,148.34,148.21,148.33,3929.0,147.6324,147.742,147.6125,147.732,3929.0
2022-11-17 14:35:00,148.28,148.3,148.08,148.2,5704.0,147.6822,147.7021,147.483,147.6025,5704.0
2022-11-17 14:40:00,148.23,148.23,148.07,148.17,6522.0,147.6324,147.6324,147.4731,147.5727,6522.0
2022-11-17 14:45:00,148.08,148.41,148.06,148.41,4585.0,147.483,147.8117,147.4631,147.8117,4585.0
2022-11-17 14:50:00,148.39,148.46,148.3,148.46,18873.0,147.7918,147.8615,147.7021,147.8615,18873.0
2022-11-17 14:55:00,148.5,148.55,148.45,148.5,1956.0,147.9013,147.9511,147.8515,147.9013,1956.0
2022-11-17 15:00:00,148.55,148.61,148.4,148.42,6225.0,147.9511,148.0109,147.8017,147.8217,6225.0
2022-11-17 15:05:00,148.44,148.63,148.35,148.36,6528.0,147.8416,148.0308,147.7519,147.7619,6528.0
2022-11-17 15:10:00,148.4,148.4,148.1,148.1,8003.0,147.8017,147.8017,147.5029,147.5029,8003.0
2022-11-17 15:15:00,148.12,148.12,147.73,147.74,2510.0,147.5229,147.5229,147.1344,147.1444,2510.0
2022-11-17 15:20:00,147.65,147.81,147.65,147.81,4581.0,147.0548,147.2141,147.0548,147.2141,4581.0
2022-11-17 15:25:00,147.81,147.87,147.65,147.65,3849.0,147.2141,147.2739,147.0548,147.0548,3849.0
2022-11-17 15:30:00,147.69,147.95,147.64,147.95,7063.0,147.0946,147.3535,147.0448,147.3535,7063.0
2022-11-17 15:35:00,147.86,147.92,147.8,147.88,6293.0,147.2639,147.3237,147.2042,147.2838,6293.0
2022-11-17 15:40:00,147.88,148.2,147.88,148.13,10003.0,147.2838,147.6025,147.2838,147.5328,10003.0
2022-11-17 15:45:00,148.09,148.43,148.09,148.35,10447.0,147.493,147.8316,147.493,147.7519,10447.0
2022-11-17 15:50:00,148.4,148.44,148.16,148.16,18032.0,147.8017,147.8416,147.5627,147.5627,18032.0
2022-11-17 15:55:00,148.15,148.86,148.14,148.8,68872.0,147.5527,148.2599,147.5428,148.2001,68872.0
2022-11-18 09:30:00,150.0,150.4,149.56,149.74,37442.0,149.3953,149.7937,148.9571,149.1363,37442.0
2022-11-18 09:35:00,149.69,150.14,149.69,149.9,675.0,149.0865,149.5347,149.0865,149.2957,675.0
2022-11-18 09:40:00,149.75,149.75,148.92,149.11,2476.0,149.1463,149.1463,148.3196,148.5089,2476.0
2022-11-18 09:45:00,149.37,149.75,149.29,149.73,1149.0,148.7678,149.1463,148.6881,149.1264,1149.0
2022-11-18 09:50:00,149.59,149.64,149.27,149.47,4795.0,148.9869,149.0367,148.6682,148.8674,4795.0
2022-11-18 09:55:00,149.6,149.98,149.52,149.78,3534.0,148.9969,149.3754,148.9172,149.1762,3534.0
2022-11-18 10:00:00,149.63,149.63,149.0,149.0,2249.0,149.0268,149.0268,148.3993,148.3993,2249.0
2022-11-18 10:05:00,149.19,149.37,148.86,149.33,3840.0,148.5885,148.7678,148.2599,148.728,3840.0
2022-11-18 10:10:00,149.32,149.39,148.95,148.95,2874.0,148.718,148.7877,148.3495,148.3495,2874.0
2022-11-18 10:15:00,148.96,149.13,148.79,148.97,6654.0,148.3595,148.5288,148.1902,148.3694,6654.0
2022-11-18 10:20:00,148.79,149.41,148.79,149.17,2481.0,148.1902,148.8077,148.1902,148.5686,2481.0
2022-11-18 10:25:00,149.12,149.33,148.82,149.33,3259.0,148.5188,148.728,148.22,148.728,3259.0
2022-11-18 10:30:00,149.28,149.29,149.0,149.1,2181.0,148.6782,148.6881,148.3993,148.4989,2181.0
2022-11-18 10:35:00,149.02,149.37,148.94,149.09,4140.0,148.4192,148.7678,148.3396,148.489,4140.0
2022-11-18 10:40:00,149.09,149.24,148.96,149.0,2110.0,148.489,148.6383,148.3595,148.3993,2110.0
2022-11-18 10:45:00,148.96,149.2,148.8,149.17,3700.0,148.3595,148.5985,148.2001,148.5686,3700.0
2022-11-18 10:50:00,149.2,149.2,149.03,149.18,3600.0,148.5985,148.5985,148.4292,148.5786,3600.0
2022-11-18 10:55:00,149.11,149.11,148.64,148.78,5829.0,148.5089,148.5089,148.0408,148.1802,5829.0
2022-11-18 11:00:00,148.78,149.05,148.78,148.8,3541.0,148.1802,148.4491,148.1802,148.2001,3541.0
2022-11-18 11:05:00,148.93,149.09,148.83,149.02,1782.0,148.3296,148.489,148.23,148.4192,1782.0
2022-11-18 11:10:00,149.06,149.25,149.06,149.24,1537.0,148.4591,148.6483,148.4591,148.6383,1537.0
2022-11-18 11:15:00,149.24,149.51,149.04,149.51,2564.0,148.6383,148.9073,148.4392,148.9073,2564.0
2022-11-18 11:20:00,149.41,149.66,149.4,149.66,1535.0,148.8077,149.0567,148.7977,149.0567,1535.0
2022-11-18 11:25:00,149.57,149.7,149.53,149.66,5224.0,148.967,149.0965,148.9272,149.0567,5224.0
2022-11-18 11:30:00,149.59,149.69,149.5,149.62,2311.0,148.9869,149.0865,148.8973,149.0168,2311.0
2022-11-18 11:35:00,149.56,149.58,149.16,149.16,2339.0,148.9571,148.977,148.5587,148.5587,2339.0
2022-11-18 11:40:00,149.29,149.29,149.1,149.17,5959.0,148.6881,148.6881,148.4989,148.5686,5959.0
2022-11-18 11:45:00,149.21,149.28,149.12,149.28,800.0,148.6085,148.6782,148.5188,148.6782,800.0
2022-11-18 11:50:00,149.2,149.31,149.18,149.22,543.0,148.5985,148.7081,148.5786,148.6184,543.0
2022-11-18 11:55:00,149.28,149.55,149.27,149.48,7502.0,148.6782,148.9471,148.6682,148.8774,7502.0
2022-11-18 12:00:00,149.54,149.56,149.42,149.55,1921.0,148.9371,148.9571,148.8176,148.9471,1921.0
2022-11-18 12:05:00,149.48,149.48,148.96,149.06,4311.0,148.8774,148.8774,148.3595,148.4591,4311.0
2022-11-18 12:10:00,148.93,149.0,148.58,148.59,3386.0,148.3296,148.3993,147.981,147.991,3386.0
2022-11-18 12:15:00,148.58,148.58,148.02,148.02,5772.0,147.981,147.981,147.4233,147.4233,5772.0
2022-11-18 12:20:00,147.93,148.0,147.41,147.54,9698.0,147.3336,147.4033,146.8157,146.9452,9698.0
2022-11-18 12:25:00,147.42,148.05,147.42,147.93,4949.0,146.8257,147.4531,146.8257,147.3336,4949.0
2022-11-18 12:30:00,147.84,148.0,147.83,147.83,1222.0,147.244,147.4033,147.234,147.234,1222.0
2022-11-18 12:35:00,148.04,148.1,148.0,148.03,1217.0,147.4432,147.5029,147.4033,147.4332,1217.0
2022-11-18 12:40:00,148.01,148.09,147.9,147.98,2534.0,147.4133,147.493,147.3037,147.3834,2534.0
2022-11-18 12:45:00,147.85,147.88,147.62,147.64,1724.0,147.254,147.2838,147.0249,147.0448,1724.0
2022-11-18 12:50:00,147.6,147.82,147.6,147.62,1308.0,147.005,147.2241,147.005,147.0249,1308.0
2022-11-18 12:55:00,147.59,147.89,147.58,147.83,6444.0,146.995,147.2938,146.985,147.234,6444.0
2022-11-18 13:00:00,147.76,147.78,147.48,147.48,11195.0,147.1643,147.1842,146.8854,146.8854,11195.0
2022-11-18 13:05:00,147.35,147.57,147.29,147.56,1745.0,146.756,146.9751,146.6962,146.9651,1745.0
2022-11-18 13:10:00,147.62,147.62,147.35,147.35,867.0,147.0249,147.0249,146.756,146.756,867.0
2022-11-18 13:15:00,147.32,147.32,147.08,147.11,2301.0,146.7261,146.7261,146.4871,146.5169,2301.0
2022-11-18 13:20:00,147.14,147.14,146.84,147.0,3865.0,146.5468,146.5468,146.248,146.4074,3865.0
2022-11-18 13:25:00,147.0,147.24,146.96,147.2,2728.0,146.4074,146.6464,146.3675,146.6066,2728.0
2022-11-18 13:30:00,147.21,147.6,147.03,147.49,6867.0,146.6165,147.005,146.4373,146.8954,6867.0
2022-11-18 13:35:00,147.52,147.62,147.51,147.54,2725.0,146.9253,147.0249,146.9153,146.9452,2725.0
2022-11-18 13:40:00,147.67,147.68,147.36,147.43,4881.0,147.0747,147.0846,146.7659,146.8356,4881.0
2022-11-18 13:45:00,147.31,147.51,147.28,147.5,2100.0,146.7161,146.9153,146.6862,146.9054,2100.0
2022-11-18 13:50:00,147.5,147.61,147.32,147.59,5262.0,146.9054,147.0149,146.7261,146.995,5262.0
2022-11-18 13:55:00,147.57,147.77,147.41,147.74,3714.0,146.9751,147.1743,146.8157,147.1444,3714.0
2022-11-18 14:00:00,147.77,147.99,147.68,147.81,4133.0,147.1743,147.3934,147.0846,147.2141,4133.0
2022-11-18 14:05:00,147.74,147.95,147.74,147.81,6494.0,147.1444,147.3535,147.1444,147.2141,6494.0
2022-11-18 14:10:00,147.76,148.04,147.73,147.87,8333.0,147.1643,147.4432,147.1344,147.2739,8333.0
2022-11-18 14:15:00,147.87,148.0,147.87,148.0,6090.0,147.2739,147.4033,147.2739,147.4033,6090.0
2022-11-18 14:20:00,148.06,148.39,148.04,148.39,2100.0,147.4631,147.7918,147.4432,147.7918,2100.0
2022-11-18 14:25:00,148.34,148.54,148.33,148.48,1564.0,147.742,147.9412,147.732,147.8814,1564.0
2022-11-18 14:30:00,148.44,148.67,148.44,148.62,2912.0,147.8416,148.0706,147.8416,148.0208,2912.0
2022-11-18 14:35:00,148.56,148.59,148.2,148.36,7435.0,147.9611,147.991,147.6025,147.7619,7435.0
2022-11-18 14:40:00,148.31,148.56,148.3,148.56,1813.0,147.7121,147.9611,147.7021,147.9611,1813.0
2022-11-18 14:45:00,148.57,148.57,148.39,148.5,3602.0,147.971,147.971,147.7918,147.9013,3602.0
2022-11-18 14:50:00,148.52,148.72,148.5,148.56,12342.0,147.9213,148.1204,147.9013,147.9611,12342.0
2022-11-18 14:55:00,148.56,148.77,148.56,148.76,3632.0,147.9611,148.1702,147.9611,148.1603,3632.0
2022-11-18 15:00:00,148.76,149.03,148.65,148.96,2576.0,148.1603,148.4292,148.0507,148.3595,2576.0
2022-11-18 15:05:00,149.01,149.06,148.95,149.02,3445.0,148.4093,148.4591,148.3495,148.4192,3445.0
2022-11-18 15:10:00,149.02,149.08,148.91,148.97,7997.0,148.4192,148.479,148.3097,148.3694,7997.0
2022-11-18 15:15:00,149.03,149.03,148.69,148.85,1900.0,148.4292,148.4292,148.0906,148.2499,1900.0
2022-11-18 15:20:00,148.77,148.77,148.56,148.64,3882.0,148.1702,148.1702,147.9611,148.0408,3882.0
2022-11-18 15:25:00,148.69,148.97,148.67,148.97,6169.0,148.0906,148.3694,148.0706,148.3694,6169.0
2022-11-18 15:30:00,148.98,149.03,148.72,148.72,7540.0,148.3794,148.4292,148.1204,148.1204,7540.0
2022-11-18 15:35:00,148.72,148.87,148.62,148.86,9984.0,148.1204,148.2698,148.0208,148.2599,9984.0
2022-11-18 15:40:00,148.82,148.84,148.67,148.77,6270.0,148.22,148.24,148.0706,148.1702,6270.0
2022-11-18 15:45:00,148.73,148.92,148.6,148.88,11302.0,148.1304,148.3196,148.0009,148.2798,11302.0
2022-11-18 15:50:00,148.92,149.08,148.26,148.26,20237.0,148.3196,148.479,147.6623,147.6623,20237.0
2022-11-18 15:55:00,148.22,148.76,148.21,148.65,43420.0,147.6225,148.1603,147.6125,148.0507,43420.0
2022-11-21 09:30:00,147.83,148.84,147.83,148.59,5740.0,147.234,148.24,147.234,147.991,5740.0
2022-11-21 09:35:00,148.68,148.68,148.22,148.22,3855.0,148.0806,148.0806,147.6225,147.6225,3855.0
2022-11-21 09:40:00,148.35,148.75,148.29,148.29,1320.0,147.7519,148.1503,147.6922,147.6922,1320.0
2022-11-21 09:45:00,147.9,148.51,147.9,148.32,2715.0,147.3037,147.9113,147.3037,147.7221,2715.0
2022-11-21 09:50:00,148.72,148.93,148.54,148.56,750.0,148.1204,148.3296,147.9412,147.9611,750.0
2022-11-21 09:55:00,148.7,148.71,148.24,148.3,6400.0,148.1005,148.1105,147.6424,147.7021,6400.0
2022-11-21 10:00:00,148.28,148.42,148.23,148.32,2598.0,147.6822,147.8217,147.6324,147.7221,2598.0
2022-11-21 10:05:00,148.25,148.27,148.0,148.18,1000.0,147.6523,147.6723,147.4033,147.5826,1000.0
2022-11-21 10:10:00,148.09,148.32,148.04,148.28,1709.0,147.493,147.7221,147.4432,147.6822,1709.0
2022-11-21 10:15:00,148.22,148.4,148.16,148.4,1469.0,147.6225,147.8017,147.5627,147.8017,1469.0
2022-11-21 10:20:00,148.19,148.4,147.52,147.9,29560.0,147.5926,147.8017,146.9253,147.3037,29560.0
2022-11-21 10:25:00,147.83,148.07,147.82,147.95,1324.0,147.234,147.4731,147.2241,147.3535,1324.0
2022-11-21 10:30:00,147.68,148.1,147.68,147.89,1400.0,147.0846,147.5029,147.0846,147.2938,1400.0
2022-11-21 10:35:00,147.81,148.32,147.76,148.25,2113.0,147.2141,147.7221,147.1643,147.6523,2113.0
2022-11-21 10:40:00,148.28,148.41,148.1,148.1,3146.0,147.6822,147.8117,147.5029,147.5029,3146.0
2022-11-21 10:45:00,148.14,148.26,148.08,148.24,1205.0,147.5428,147.6623,147.483,147.6424,1205.0
2022-11-21 10:50:00,148.28,148.34,148.19,148.34,1417.0,147.6822,147.742,147.5926,147.742,1417.0
2022-11-21 10:55:00,148.37,148.53,148.35,148.53,5400.0,147.7719,147.9312,147.7519,147.9312,5400.0
2022-11-21 11:00:00,148.61,148.72,148.42,148.5,1722.0,148.0109,148.1204,147.8217,147.9013,1722.0
2022-11-21 11:05:00,148.58,148.59,148.49,148.49,973.0,147.981,147.991,147.8914,147.8914,973.0
2022-11-21 11:10:00,148.48,148.54,148.17,148.22,2433.0,147.8814,147.9412,147.5727,147.6225,2433.0
2022-11-21 11:15:00,148.27,148.32,148.2,148.21,1661.0,147.6723,147.7221,147.6025,147.6125,1661.0
2022-11-21 11:20:00,148.25,148.34,148.22,148.34,2299.0,147.6523,147.742,147.6225,147.742,2299.0
2022-11-21 11:25:00,148.31,148.4,148.24,148.24,2835.0,147.7121,147.8017,147.6424,147.6424,2835.0
2022-11-21 11:30:00,148.27,148.27,147.95,147.95,1738.0,147.6723,147.6723,147.3535,147.3535,1738.0
2022-11-21 11:35:00,148.04,148.28,148.04,148.15,1734.0,147.4432,147.6822,147.4432,147.5527,1734.0
2022-11-21 11:40:00,148.15,148.21,148.08,148.15,3698.0,147.5527,147.6125,147.483,147.5527,3698.0
2022-11-21 11:45:00,148.09,148.09,147.9,147.95,8186.0,147.493,147.493,147.3037,147.3535,8186.0
2022-11-21 11:50:00,147.97,148.15,147.82,148.15,2002.0,147.3735,147.5527,147.2241,147.5527,2002.0
2022-11-21 11:55:00,148.16,148.16,147.69,147.74,3614.0,147.5627,147.5627,147.0946,147.1444,3614.0
2022-11-21 12:00:00,147.76,148.18,147.76,148.17,3154.0,147.1643,147.5826,147.1643,147.5727,3154.0
2022-11-21 12:05:00,148.22,148.41,148.21,148.37,1000.0,147.6225,147.8117,147.6125,147.7719,1000.0
2022-11-21 12:10:00,148.52,148.55,148.44,148.44,805.0,147.9213,147.9511,147.8416,147.8416,805.0
2022-11-21 12:15:00,148.47,148.58,148.44,148.44,1781.0,147.8715,147.981,147.8416,147.8416,1781.0
2022-11-21 12:20:00,148.41,148.49,148.3,148.3,2785.0,147.8117,147.8914,147.7021,147.7021,2785.0
2022-11-21 12:25:00,148.35,148.98,148.32,148.76,2726.0,147.7519,148.3794,147.7221,148.1603,2726.0
2022-11-21 12:30:00,148.74,148.94,148.67,148.93,2900.0,148.1404,148.3396,148.0706,148.3296,2900.0
2022-11-21 12:35:00,149.01,149.1,148.76,148.76,2042.0,148.4093,148.4989,148.1603,148.1603,2042.0
2022-11-21 12:40:00,148.81,148.88,148.75,148.75,1859.0,148.2101,148.2798,148.1503,148.1503,1859.0
2022-11-21 12:45:00,148.77,148.78,148.63,148.71,1924.0,148.1702,148.1802,148.0308,148.1105,1924.0
2022-11-21 12:50:00,148.68,148.68,148.53,148.61,2635.0,148.0806,148.0806,147.9312,148.0109,2635.0
2022-11-21 12:55:00,148.61,148.93,148.6,148.82,11314.0,148.0109,148.3296,148.0009,148.22,11314.0
2022-11-21 13:00:00,148.87,148.87,148.8,148.84,2101.0,148.2698,148.2698,148.2001,148.24,2101.0
2022-11-21 13:05:00,148.85,149.07,148.85,149.07,2498.0,148.2499,148.469,148.2499,148.469,2498.0
2022-11-21 13:10:00,149.1,149.21,149.08,149.12,2095.0,148.4989,148.6085,148.479,148.5188,2095.0
2022-11-21 13:15:00,149.14,149.17,149.05,149.17,2932.0,148.5388,148.5686,148.4491,148.5686,2932.0
2022-11-21 13:20:00,149.13,149.22,149.08,149.13,7815.0,148.5288,148.6184,148.479,148.5288,7815.0
2022-11-21 13:25:00,149.18,149.18,149.03,149.12,2531.0,148.5786,148.5786,148.4292,148.5188,2531.0
2022-11-21 13:30:00,149.08,149.37,149.02,149.37,7301.0,148.479,148.7678,148.4192,148.7678,7301.0
2022-11-21 13:35:00,149.42,149.56,149.4,149.55,1152.0,148.8176,148.9571,148.7977,148.9471,1152.0
2022-11-21 13:40:00,149.55,149.64,149.45,149.59,4800.0,148.9471,149.0367,148.8475,148.9869,4800.0
2022-11-21 13:45:00,149.57,149.57,149.26,149.26,2137.0,148.967,148.967,148.6583,148.6583,2137.0
2022-11-21 13:50:00,149.2,149.28,149.1,149.1,2142.0,148.5985,148.6782,148.4989,148.4989,2142.0
2022-11-21 13:55:00,149.05,149.05,148.71,148.74,3371.0,148.4491,148.4491,148.1105,148.1404,3371.0
2022-11-21 14:00:00,148.68,148.89,148.68,148.75,5699.0,148.0806,148.2898,148.0806,148.1503,5699.0
2022-11-21 14:05:00,148.74,148.91,148.64,148.86,4253.0,148.1404,148.3097,148.0408,148.2599,4253.0
2022-11-21 14:10:00,148.69,148.76,148.66,148.76,1425.0,148.0906,148.1603,148.0607,148.1603,1425.0
2022-11-21 14:15:00,148.74,148.78,148.67,148.71,800.0,148.1404,148.1802,148.0706,148.1105,800.0
2022-11-21 14:20:00,148.72,148.72,148.36,148.53,3363.0,148.1204,148.1204,147.7619,147.9312,3363.0
2022-11-21 14:25:00,148.51,148.67,148.46,148.49,1400.0,147.9113,148.0706,147.8615,147.8914,1400.0
2022-11-21 14:30:00,148.42,148.58,148.42,148.48,1400.0,147.8217,147.981,147.8217,147.8814,1400.0
2022-11-21 14:35:00,148.45,148.47,148.34,148.47,2252.0,147.8515,147.8715,147.742,147.8715,2252.0
2022-11-21 14:40:00,148.51,148.51,148.36,148.36,1091.0,147.9113,147.9113,147.7619,147.7619,1091.0
2022-11-21 14:45:00,148.34,148.63,148.34,148.61,11385.0,147.742,148.0308,147.742,148.0109,11385.0
2022-11-21 14:50:00,148.66,148.8,148.66,148.74,2436.0,148.0607,148.2001,148.0607,148.1404,2436.0
2022-11-21 14:55:00,148.73,148.79,148.68,148.72,1141.0,148.1304,148.1902,148.0806,148.1204,1141.0
2022-11-21 15:00:00,148.7,148.8,148.62,148.78,1800.0,148.1005,148.2001,148.0208,148.1802,1800.0
2022-11-21 15:05:00,148.83,149.03,148.83,149.0,2403.0,148.23,148.4292,148.23,148.3993,2403.0
2022-11-21 15:10:00,148.99,148.99,148.78,148.78,4126.0,148.3894,148.3894,148.1802,148.1802,4126.0
2022-11-21 15:15:00,148.76,148.94,148.76,148.81,3005.0,148.1603,148.3396,148.1603,148.2101,3005.0
2022-11-21 15:20:00,148.82,148.89,148.74,148.83,4237.0,148.22,148.2898,148.1404,148.23,4237.0
2022-11-21 15:25:00,148.79,148.94,148.66,148.94,5445.0,148.1902,148.3396,148.0607,148.3396,5445.0
2022-11-21 15:30:00,148.96,149.0,148.84,148.89,3444.0,148.3595,148.3993,148.24,148.2898,3444.0
2022-11-21 15:35:00,148.93,149.13,148.9,149.03,6600.0,148.3296,148.5288,148.2997,148.4292,6600.0
2022-11-21 15:40:00,149.02,149.02,148.79,148.89,7803.0,148.4192,148.4192,148.1902,148.2898,7803.0
2022-11-21 15:45:00,148.96,149.09,148.94,149.08,6166.0,148.3595,148.489,148.3396,148.479,6166.0
2022-11-21 15:50:00,149.09,149.13,148.96,148.97,18465.0,148.489,148.5288,148.3595,148.3694,18465.0
2022-11-21 15:55:00,148.92,148.98,148.66,148.95,37578.0,148.3196,148.3794,148.0607,148.3495,37578.0
2022-11-22 09:30:00,150.0,151.49,149.79,150.15,21575.0,149.3953,150.8793,149.1861,149.5447,21575.0
2022-11-22 09:35:00,150.14,150.44,149.63,150.09,5007.0,149.5347,149.8335,149.0268,149.4849,5007.0
2022-11-22 09:40:00,149.82,150.54,149.82,150.54,3599.0,149.216,149.9331,149.216,149.9331,3599.0
2022-11-22 09:45:00,150.68,151.2,150.24,150.24,7315.0,150.0725,150.5904,149.6343,149.6343,7315.0
2022-11-22 09:50:00,150.58,151.2,150.5,151.1,5975.0,149.9729,150.5904,149.8933,150.4908,5975.0
2022-11-22 09:55:00,151.08,151.44,150.7,150.84,4513.0,150.4709,150.8295,150.0925,150.2319,4513.0
2022-11-22 10:00:00,150.93,151.68,150.88,151.64,11938.0,150.3215,151.0685,150.2717,151.0287,11938.0
2022-11-22 10:05:00,151.55,151.77,151.35,151.68,12282.0,150.939,151.1581,150.7398,151.0685,12282.0
2022-11-22 10:10:00,151.69,151.69,151.46,151.57,9309.0,151.0785,151.0785,150.8494,150.959,9309.0
2022-11-22 10:15:00,151.61,151.74,151.08,151.28,13828.0,150.9988,151.1283,150.4709,150.6701,13828.0
2022-11-22 10:20:00,151.28,151.41,150.99,151.02,11836.0,150.6701,150.7996,150.3813,150.4112,11836.0
2022-11-22 10:25:00,151.0,151.1,150.55,150.9,5664.0,150.3913,150.4908,149.9431,150.2917,5664.0
2022-11-22 10:30:00,150.9,151.1,150.63,150.63,6384.0,150.2917,150.4908,150.0227,150.0227,6384.0
2022-11-22 10:35:00,150.5,151.07,150.41,150.97,10141.0,149.8933,150.461,149.8036,150.3614,10141.0
2022-11-22 10:40:00,151.0,151.23,150.95,151.05,7671.0,150.3913,150.6203,150.3415,150.4411,7671.0
2022-11-22 10:45:00,151.05,151.48,150.98,151.47,7213.0,150.4411,150.8693,150.3713,150.8594,7213.0
2022-11-22 10:50:00,151.42,151.5,151.05,151.12,4963.0,150.8096,150.8892,150.4411,150.5108,4963.0
2022-11-22 10:55:00,151.05,151.21,150.7,150.93,5847.0,150.4411,150.6004,150.0925,150.3215,5847.0
2022-11-22 11:00:00,150.94,150.97,150.81,150.93,2256.0,150.3315,150.3614,150.202,150.3215,2256.0
2022-11-22 11:05:00,150.96,151.01,150.87,151.0,2351.0,150.3514,150.4012,150.2618,150.3913,2351.0
2022-11-22 11:10:00,150.93,151.0,150.68,150.76,2844.0,150.3215,150.3913,150.0725,150.1522,2844.0
2022-11-22 11:15:00,150.63,150.63,150.01,150.05,9248.0,150.0227,150.0227,149.4052,149.4451,9248.0
2022-11-22 11:20:00,150.0,150.1,149.92,150.04,1910.0,149.3953,149.4949,149.3156,149.4351,1910.0
2022-11-22 11:25:00,150.1,150.1,149.67,149.74,2475.0,149.4949,149.4949,149.0666,149.1363,2475.0
2022-11-22 11:30:00,149.86,150.15,149.83,150.06,3504.0,149.2558,149.5447,149.226,149.455,3504.0
2022-11-22 11:35:00,150.04,150.11,149.95,150.05,1230.0,149.4351,149.5048,149.3455,149.4451,1230.0
2022-11-22 11:40:00,150.13,150.22,149.99,150.0,2779.0,149.5248,149.6144,149.3853,149.3953,2779.0
2022-11-22 11:45:00,149.91,150.14,149.91,150.1,4128.0,149.3056,149.5347,149.3056,149.4949,4128.0
2022-11-22 11:50:00,150.22,150.32,150.16,150.16,900.0,149.6144,149.714,149.5546,149.5546,900.0
2022-11-22 11:55:00,150.16,150.19,149.9,150.1,25842.0,149.5546,149.5845,149.2957,149.4949,25842.0
2022-11-22 12:00:00,150.27,150.4,150.23,150.4,1200.0,149.6642,149.7937,149.6244,149.7937,1200.0
2022-11-22 12:05:00,150.25,150.25,149.64,149.67,4314.0,149.6443,149.6443,149.0367,149.0666,4314.0
2022-11-22 12:10:00,149.71,149.81,149.6,149.73,1518.0,149.1065,149.206,148.9969,149.1264,1518.0
2022-11-22 12:15:00,149.76,149.87,149.36,149.36,7388.0,149.1563,149.2658,148.7579,148.7579,7388.0
2022-11-22 12:20:00,149.33,149.46,149.15,149.19,5573.0,148.728,148.8575,148.5487,148.5885,5573.0
2022-11-22 12:25:00,149.23,149.44,149.21,149.3,3259.0,148.6284,148.8375,148.6085,148.6981,3259.0
2022-11-22 12:30:00,149.23,149.4,149.17,149.26,1400.0,148.6284,148.7977,148.5686,148.6583,1400.0
2022-11-22 12:35:00,149.33,149.48,149.26,149.41,5610.0,148.728,148.8774,148.6583,148.8077,5610.0
2022-11-22 12:40:00,149.46,149.5,149.34,149.42,1740.0,148.8575,148.8973,148.7379,148.8176,1740.0
2022-11-22 12:45:00,149.4,149.4,148.92,148.93,2648.0,148.7977,148.7977,148.3196,148.3296,2648.0
2022-11-22 12:50:00,148.98,148.99,148.51,148.69,4669.0,148.3794,148.3894,147.9113,148.0906,4669.0
2022-11-22 12:55:00,148.64,148.76,148.63,148.76,1102.0,148.0408,148.1603,148.0308,148.1603,1102.0
2022-11-22 13:00:00,148.86,149.02,148.74,149.01,4610.0,148.2599,148.4192,148.1404,148.4093,4610.0
2022-11-22 13:05:00,148.97,149.21,148.91,149.21,3200.0,148.3694,148.6085,148.3097,148.6085,3200.0
2022-11-22 13:10:00,149.14,149.14,148.91,148.91,1426.0,148.5388,148.5388,148.3097,148.3097,1426.0
2022-11-22 13:15:00,148.95,149.01,148.78,148.94,2620.0,148.3495,148.4093,148.1802,148.3396,2620.0
2022-11-22 13:20:00,148.93,149.14,148.89,149.09,2311.0,148.3296,148.5388,148.2898,148.489,2311.0
2022-11-22 13:25:00,149.04,149.21,149.03,149.18,2606.0,148.4392,148.6085,148.4292,148.5786,2606.0
2022-11-22 13:30:00,149.12,149.16,148.97,149.11,1391.0,148.5188,148.5587,148.3694,148.5089,1391.0
2022-11-22 13:35:00,149.13,149.13,148.95,148.95,1284.0,148.5288,148.5288,148.3495,148.3495,1284.0
2022-11-22 13:40:00,148.98,148.99,148.8,148.82,7267.0,148.3794,148.3894,148.2001,148.22,7267.0
2022-11-22 13:45:00,148.89,149.1,148.79,148.81,7776.0,148.2898,148.4989,148.1902,148.2101,7776.0
2022-11-22 13:50:00,148.86,148.92,148.71,148.92,5436.0,148.2599,148.3196,148.1105,148.3196,5436.0
2022-11-22 13:55:00,148.93,148.99,148.66,148.66,2709.0,148.3296,148.3894,148.0607,148.0607,2709.0
2022-11-22 14:00:00,148.71,148.75,148.57,148.66,5153.0,148.1105,148.1503,147.971,148.0607,5153.0
2022-11-22 14:05:00,148.75,148.75,148.52,148.53,2574.0,148.1503,148.1503,147.9213,147.9312,2574.0
2022-11-22 14:10:00,148.56,148.63,148.42,148.42,2015.0,147.9611,148.0308,147.8217,147.8217,2015.0
2022-11-22 14:15:00,148.41,148.57,148.33,148.55,4735.0,147.8117,147.971,147.732,147.9511,4735.0
2022-11-22 14:20:00,148.51,148.51,148.24,148.25,2792.0,147.9113,147.9113,147.6424,147.6523,2792.0
2022-11-22 14:25:00,148.31,148.31,148.05,148.08,3564.0,147.7121,147.7121,147.4531,147.483,3564.0
2022-11-22 14:30:00,148.12,148.34,148.1,148.1,3544.0,147.5229,147.742,147.5029,147.5029,3544.0
2022-11-22 14:35:00,147.98,148.25,147.98,148.25,4590.0,147.3834,147.6523,147.3834,147.6523,4590.0
2022-11-22 14:40:00,148.19,148.38,148.15,148.16,2794.0,147.5926,147.7818,147.5527,147.5627,2794.0
2022-11-22 14:45:00,148.16,148.18,148.02,148.13,3556.0,147.5627,147.5826,147.4233,147.5328,3556.0
2022-11-22 14:50:00,148.07,148.51,148.07,148.35,5178.0,147.4731,147.9113,147.4731,147.7519,5178.0
2022-11-22 14:55:00,148.38,148.51,148.31,148.45,4745.0,147.7818,147.9113,147.7121,147.8515,4745.0
2022-11-22 15:00:00,148.43,148.57,148.43,148.55,3335.0,147.8316,147.971,147.8316,147.9511,3335.0
2022-11-22 15:05:00,148.56,148.58,148.4,148.42,6224.0,147.9611,147.981,147.8017,147.8217,6224.0
2022-11-22 15:10:00,148.5,148.58,148.44,148.5,2729.0,147.9013,147.981,147.8416,147.9013,2729.0
2022-11-22 15:15:00,148.46,148.54,148.19,148.33,5172.0,147.8615,147.9412,147.5926,147.732,5172.0
2022-11-22 15:20:00,148.36,148.36,148.18,148.2,2376.0,147.7619,147.7619,147.5826,147.6025,2376.0
2022-11-22 15:25:00,148.25,148.52,148.21,148.52,5387.0,147.6523,147.9213,147.6125,147.9213,5387.0
2022-11-22 15:30:00,148.52,148.52,148.41,148.49,5496.0,147.9213,147.9213,147.8117,147.8914,5496.0
2022-11-22 15:35:00,148.42,148.5,148.34,148.49,9658.0,147.8217,147.9013,147.742,147.8914,9658.0
2022-11-22 15:40:00,148.43,148.43,148.04,148.08,5148.0,147.8316,147.8316,147.4432,147.483,5148.0
2022-11-22 15:45:00,148.06,148.28,148.04,148.08,11843.0,147.4631,147.6822,147.4432,147.483,11843.0
2022-11-22 15:50:00,148.14,148.25,147.97,147.97,16851.0,147.5428,147.6523,147.3735,147.3735,16851.0
2022-11-22 15:55:00,147.95,148.02,147.72,147.75,69455.0,147.3535,147.4233,147.1245,147.1544,69455.0
2022-11-23 09:30:00,147.51,148.5,147.08,148.13,6669.0,146.9153,147.9013,146.4871,147.5328,6669.0
2022-11-23 09:35:00,148.3,148.77,148.06,148.77,1801.0,147.7021,148.1702,147.4631,148.1702,1801.0
2022-11-23 09:40:00,148.72,149.5,148.67,149.31,7119.0,148.1204,148.8973,148.0706,148.7081,7119.0
2022-11-23 09:45:00,149.6,149.89,149.34,149.88,4715.0,148.9969,149.2857,148.7379,149.2758,4715.0
2022-11-23 09:50:00,149.78,149.88,149.57,149.65,4976.0,149.1762,149.2758,148.967,149.0467,4976.0
2022-11-23 09:55:00,149.52,149.52,148.92,148.93,5151.0,148.9172,148.9172,148.3196,148.3296,5151.0
2022-11-23 10:00:00,149.19,149.44,148.92,149.17,16422.0,148.5885,148.8375,148.3196,148.5686,16422.0
2022-11-23 10:05:00,149.21,149.26,148.73,148.74,5520.0,148.6085,148.6583,148.1304,148.1404,5520.0
2022-11-23 10:10:00,148.62,148.81,148.21,148.21,2878.0,148.0208,148.2101,147.6125,147.6125,2878.0
2022-11-23 10:15:00,148.05,148.05,147.19,147.25,4983.0,147.4531,147.4531,146.5966,146.6564,4983.0
2022-11-23 10:20:00,147.24,147.44,147.09,147.27,5115.0,146.6464,146.8456,146.497,146.6763,5115.0
2022-11-23 10:25:00,147.26,147.3,146.81,147.3,3967.0,146.6663,146.7062,146.2181,146.7062,3967.0
2022-11-23 10:30:00,147.4,147.6,147.34,147.35,2618.0,146.8058,147.005,146.746,146.756,2618.0
2022-11-23 10:35:00,147.36,147.36,147.14,147.34,5387.0,146.7659,146.7659,146.5468,146.746,5387.0
2022-11-23 10:40:00,147.28,147.71,147.25,147.52,4558.0,146.6862,147.1145,146.6564,146.9253,4558.0
2022-11-23 10:45:00,147.39,147.39,147.14,147.27,3619.0,146.7958,146.7958,146.5468,146.6763,3619.0
2022-11-23 10:50:00,147.16,147.3,147.14,147.25,1100.0,146.5667,146.7062,146.5468,146.6564,1100.0
2022-11-23 10:55:00,147.16,147.25,146.67,146.71,18575.0,146.5667,146.6564,146.0787,146.1185,18575.0
2022-11-23 11:00:00,146.74,146.74,146.43,146.6,2528.0,146.1484,146.1484,145.8397,146.009,2528.0
2022-11-23 11:05:00,146.59,146.91,146.59,146.88,9777.0,145.999,146.3177,145.999,146.2879,9777.0
2022-11-23 11:10:00,146.87,146.87,146.57,146.63,2462.0,146.2779,146.2779,145.9791,146.0389,2462.0
2022-11-23 11:15:00,146.65,146.73,146.42,146.49,2770.0,146.0588,146.1385,145.8297,145.8994,2770.0
2022-11-23 11:20:00,146.55,146.55,146.36,146.45,3209.0,145.9592,145.9592,145.77,145.8596,3209.0
2022-11-23 11:25:00,146.42,146.46,146.07,146.42,2872.0,145.8297,145.8696,145.4811,145.8297,2872.0
2022-11-23 11:30:00,146.36,146.45,146.27,146.45,3262.0,145.77,145.8596,145.6803,145.8596,3262.0
2022-11-23 11:35:00,146.49,146.55,146.36,146.55,3307.0,145.8994,145.9592,145.77,145.9592,3307.0
2022-11-23 11:40:00,146.47,146.49,146.45,146.46,600.0,145.8795,145.8994,145.8596,145.8696,600.0
2022-11-23 11:45:00,146.42,146.43,146.19,146.2,3644.0,145.8297,145.8397,145.6006,145.6106,3644.0
2022-11-23 11:50:00,146.04,146.11,145.7,145.76,1726.0,145.4512,145.521,145.1126,145.1724,1726.0
2022-11-23 11:55:00,145.67,145.67,145.43,145.62,4735.0,145.0827,145.0827,144.8437,145.0329,4735.0
2022-11-23 12:00:00,145.65,145.91,145.64,145.75,2740.0,145.0628,145.3218,145.0529,145.1624,2740.0
2022-11-23 12:05:00,145.76,145.8,145.68,145.8,1875.0,145.1724,145.2122,145.0927,145.2122,1875.0
2022-11-23 12:10:00,145.73,146.03,145.73,146.01,2174.0,145.1425,145.4413,145.1425,145.4214,2174.0
2022-11-23 12:15:00,145.9,146.1,145.9,146.03,2731.0,145.3118,145.511,145.3118,145.4413,2731.0
2022-11-23 12:20:00,145.97,146.04,145.76,145.77,2321.0,145.3815,145.4512,145.1724,145.1823,2321.0
2022-11-23 12:25:00,145.78,145.78,145.71,145.76,1925.0,145.1923,145.1923,145.1226,145.1724,1925.0
2022-11-23 12:30:00,145.76,145.8,145.62,145.65,2320.0,145.1724,145.2122,145.0329,145.0628,2320.0
2022-11-23 12:35:00,145.61,145.8,145.61,145.8,1218.0,145.023,145.2122,145.023,145.2122,1218.0
2022-11-23 12:40:00,145.7,145.75,145.6,145.73,2681.0,145.1126,145.1624,145.013,145.1425,2681.0
2022-11-23 12:45:00,145.76,145.89,145.7,145.88,2275.0,145.1724,145.3019,145.1126,145.2919,2275.0
2022-11-23 12:50:00,145.97,145.97,145.54,145.54,2350.0,145.3815,145.3815,144.9533,144.9533,2350.0
2022-11-23 12:55:00,145.54,145.6,145.27,145.54,2200.0,144.9533,145.013,144.6844,144.9533,2200.0
2022-11-23 13:00:00,145.44,145.81,145.44,145.81,1532.0,144.8537,145.2222,144.8537,145.2222,1532.0
2022-11-23 13:05:00,145.83,145.86,145.75,145.81,2294.0,145.2421,145.272,145.1624,145.2222,2294.0
2022-11-23 13:10:00,145.85,145.94,145.72,145.81,3050.0,145.262,145.3517,145.1325,145.2222,3050.0
2022-11-23 13:15:00,145.83,145.88,145.81,145.83,1828.0,145.2421,145.2919,145.2222,145.2421,1828.0
2022-11-23 13:20:00,145.87,145.93,145.81,145.93,3876.0,145.2819,145.3417,145.2222,145.3417,3876.0
2022-11-23 13:25:00,145.9,146.0,145.88,145.88,1812.0,145.3118,145.4114,145.2919,145.2919,1812.0
2022-11-23 13:30:00,145.93,146.03,145.93,146.02,800.0,145.3417,145.4413,145.3417,145.4313,800.0
2022-11-23 13:35:00,146.08,146.08,145.93,145.99,1898.0,145.4911,145.4911,145.3417,145.4015,1898.0
2022-11-23 13:40:00,146.0,146.0,145.75,145.97,4133.0,145.4114,145.4114,145.1624,145.3815,4133.0
2022-11-23 13:45:00,145.96,146.04,145.96,145.97,400.0,145.3716,145.4512,145.3716,145.3815,400.0
2022-11-23 13:50:00,145.91,145.94,145.8,145.86,2798.0,145.3218,145.3517,145.2122,145.272,2798.0
2022-11-23 13:55:00,145.86,145.97,145.86,145.88,1846.0,145.272,145.3815,145.272,145.2919,1846.0
2022-11-23 14:00:00,145.87,146.49,145.72,146.44,5898.0,145.2819,145.8994,145.1325,145.8496,5898.0
2022-11-23 14:05:00,146.52,146.52,146.22,146.4,1658.0,145.9293,145.9293,145.6305,145.8098,1658.0
2022-11-23 14:10:00,146.25,146.33,146.04,146.33,2895.0,145.6604,145.7401,145.4512,145.7401,2895.0
2022-11-23 14:15:00,146.39,146.49,146.23,146.24,2054.0,145.7998,145.8994,145.6405,145.6504,2054.0
2022-11-23 14:20:00,146.14,146.37,145.99,146.34,900.0,145.5508,145.7799,145.4015,145.75,900.0
2022-11-23 14:25:00,146.37,146.52,146.33,146.33,1600.0,145.7799,145.9293,145.7401,145.7401,1600.0
2022-11-23 14:30:00,146.29,146.29,145.99,146.04,2902.0,145.7002,145.7002,145.4015,145.4512,2902.0
2022-11-23 14:35:00,145.95,146.09,145.86,145.96,1936.0,145.3616,145.501,145.272,145.3716,1936.0
2022-11-23 14:40:00,146.04,146.16,145.94,146.13,2456.0,145.4512,145.5708,145.3517,145.5409,2456.0
2022-11-23 14:45:00,146.11,146.39,146.08,146.31,2674.0,145.521,145.7998,145.4911,145.7202,2674.0
2022-11-23 14:50:00,146.33,146.5,146.25,146.25,1570.0,145.7401,145.9094,145.6604,145.6604,1570.0
2022-11-23 14:55:00,146.28,146.43,146.23,146.3,2005.0,145.6903,145.8397,145.6405,145.7102,2005.0
2022-11-23 15:00:00,146.3,146.48,146.21,146.44,2789.0,145.7102,145.8895,145.6206,145.8496,2789.0
2022-11-23 15:05:00,146.41,146.54,146.32,146.54,3305.0,145.8198,145.9492,145.7301,145.9492,3305.0
2022-11-23 15:10:00,146.5,146.53,146.4,146.47,3041.0,145.9094,145.9393,145.8098,145.8795,3041.0
2022-11-23 15:15:00,146.49,146.61,146.4,146.55,3500.0,145.8994,146.019,145.8098,145.9592,3500.0
2022-11-23 15:20:00,146.59,146.59,146.34,146.49,4432.0,145.999,145.999,145.75,145.8994,4432.0
2022-11-23 15:25:00,146.47,146.51,146.33,146.33,3123.0,145.8795,145.9194,145.7401,145.7401,3123.0
2022-11-23 15:30:00,146.35,146.36,146.2,146.25,3966.0,145.76,145.77,145.6106,145.6604,3966.0
2022-11-23 15:35:00,146.23,146.33,146.2,146.28,4506.0,145.6405,145.7401,145.6106,145.6903,4506.0
2022-11-23 15:40:00,146.3,146.33,146.25,146.27,3961.0,145.7102,145.7401,145.6604,145.6803,3961.0
2022-11-23 15:45:00,146.25,146.25,146.01,146.09,4900.0,145.6604,145.6604,145.4214,145.501,4900.0
2022-11-23 15:50:00,146.1,146.11,145.96,145.97,14131.0,145.511,145.521,145.3716,145.3815,14131.0
2022-11-23 15:55:00,145.97,146.19,145.76,146.19,32769.0,145.3815,145.6006,145.1724,145.6006,32769.0
2022-11-25 09:30:00,146.93,147.52,146.47,146.86,8564.0,146.3377,146.9253,145.8795,146.2679,8564.0
2022-11-25 09:35:00,146.7,147.62,146.7,147.52,3313.0,146.1086,147.0249,146.1086,146.9253,3313.0
2022-11-25 09:40:00,147.79,147.86,147.6,147.84,1350.0,147.1942,147.2639,147.005,147.244,1350.0
2022-11-25 09:45:00,147.8,148.04,147.8,147.91,1888.0,147.2042,147.4432,147.2042,147.3137,1888.0
2022-11-25 09:50:00,148.15,148.41,148.07,148.2,1283.0,147.5527,147.8117,147.4731,147.6025,1283.0
2022-11-25 09:55:00,148.13,148.25,148.02,148.08,3393.0,147.5328,147.6523,147.4233,147.483,3393.0
2022-11-25 10:00:00,147.9,148.35,147.9,148.35,2901.0,147.3037,147.7519,147.3037,147.7519,2901.0
2022-11-25 10:05:00,148.4,148.57,148.34,148.56,1569.0,147.8017,147.971,147.742,147.9611,1569.0
2022-11-25 10:10:00,148.48,148.69,148.44,148.44,1831.0,147.8814,148.0906,147.8416,147.8416,1831.0
2022-11-25 10:15:00,148.38,148.51,148.37,148.5,1235.0,147.7818,147.9113,147.7719,147.9013,1235.0
2022-11-25 10:20:00,148.48,148.48,148.21,148.24,4685.0,147.8814,147.8814,147.6125,147.6424,4685.0
2022-11-25 10:25:00,148.22,148.36,148.16,148.25,1735.0,147.6225,147.7619,147.5627,147.6523,1735.0
2022-11-25 10:30:00,148.3,148.3,148.1,148.11,911.0,147.7021,147.7021,147.5029,147.5129,911.0
2022-11-25 10:35:00,148.19,148.31,148.04,148.21,2646.0,147.5926,147.7121,147.4432,147.6125,2646.0
2022-11-25 10:40:00,148.25,148.31,148.23,148.27,1100.0,147.6523,147.7121,147.6324,147.6723,1100.0
2022-11-25 10:45:00,148.22,148.36,148.12,148.31,2701.0,147.6225,147.7619,147.5229,147.7121,2701.0
2022-11-25 10:50:00,148.27,148.36,148.16,148.2,7176.0,147.6723,147.7619,147.5627,147.6025,7176.0
2022-11-25 10:55:00,148.22,148.31,148.19,148.31,1092.0,147.6225,147.7121,147.5926,147.7121,1092.0
2022-11-25 11:00:00,148.24,148.32,148.07,148.31,3358.0,147.6424,147.7221,147.4731,147.7121,3358.0
2022-11-25 11:05:00,148.36,148.46,148.28,148.43,7998.0,147.7619,147.8615,147.6822,147.8316,7998.0
2022-11-25 11:10:00,148.45,148.45,148.39,148.45,943.0,147.8515,147.8515,147.7918,147.8515,943.0
2022-11-25 11:15:00,148.46,148.93,148.46,148.93,1300.0,147.8615,148.3296,147.8615,148.3296,1300.0
2022-11-25 11:20:00,148.99,149.02,148.8,148.89,2484.0,148.3894,148.4192,148.2001,148.2898,2484.0
2022-11-25 11:25:00,148.87,148.87,148.64,148.73,2029.0,148.2698,148.2698,148.0408,148.1304,2029.0
2022-11-25 11:30:00,148.68,148.68,148.55,148.67,4121.0,148.0806,148.0806,147.9511,148.0706,4121.0
2022-11-25 11:35:00,148.78,148.78,148.66,148.72,700.0,148.1802,148.1802,148.0607,148.1204,700.0
2022-11-25 11:40:00,148.67,149.05,148.61,149.05,6733.0,148.0706,148.4491,148.0109,148.4491,6733.0
2022-11-25 11:45:00,149.05,149.19,148.8,148.8,2014.0,148.4491,148.5885,148.2001,148.2001,2014.0
2022-11-25 11:50:00,148.79,148.88,148.75,148.88,801.0,148.1902,148.2798,148.1503,148.2798,801.0
2022-11-25 11:55:00,148.84,148.9,148.75,148.87,1507.0,148.24,148.2997,148.1503,148.2698,1507.0
2022-11-25 12:00:00,148.97,149.09,148.87,149.05,2435.0,148.3694,148.489,148.2698,148.4491,2435.0
2022-11-25 12:05:00,149.06,149.16,149.04,149.04,1600.0,148.4591,148.5587,148.4392,148.4392,1600.0
2022-11-25 12:10:00,149.06,149.07,148.89,148.89,1110.0,148.4591,148.469,148.2898,148.2898,1110.0
2022-11-25 12:15:00,148.83,148.87,148.63,148.74,1204.0,148.23,148.2698,148.0308,148.1404,1204.0
2022-11-25 12:20:00,148.75,148.83,148.73,148.81,1324.0,148.1503,148.23,148.1304,148.2101,1324.0
2022-11-25 12:25:00,148.84,148.84,148.61,148.63,1200.0,148.24,148.24,148.0109,148.0308,1200.0
2022-11-25 12:30:00,148.65,148.65,148.35,148.42,2398.0,148.0507,148.0507,147.7519,147.8217,2398.0
2022-11-25 12:35:00,148.42,148.61,148.39,148.5,5972.0,147.8217,148.0109,147.7918,147.9013,5972.0
2022-11-25 12:40:00,148.41,148.41,148.18,148.18,2888.0,147.8117,147.8117,147.5826,147.5826,2888.0
2022-11-25 12:45:00,148.22,148.22,148.09,148.14,4051.0,147.6225,147.6225,147.493,147.5428,4051.0
2022-11-25 12:50:00,148.17,148.49,148.17,148.37,6441.0,147.5727,147.8914,147.5727,147.7719,6441.0
2022-11-25 12:55:00,148.34,148.5,148.23,148.49,9098.0,147.742,147.9013,147.6324,147.8914,9098.0
2022-11-28 09:30:00,148.58,149.22,147.68,149.17,31077.0,147.981,148.6184,147.0846,148.5686,31077.0
2022-11-28 09:35:00,149.48,150.55,149.46,150.0,9156.0,148.8774,149.9431,148.8575,149.3953,9156.0
2022-11-28 09:40:00,149.89,149.89,149.07,149.14,2601.0,149.2857,149.2857,148.469,148.5388,2601.0
2022-11-28 09:45:00,149.12,149.41,148.33,148.33,28422.0,148.5188,148.8077,147.732,147.732,28422.0
2022-11-28 09:50:00,148.42,148.6,147.59,147.59,2162.0,147.8217,148.0009,146.995,146.995,2162.0
2022-11-28 09:55:00,147.09,147.77,147.09,147.3,2440.0,146.497,147.1743,146.497,146.7062,2440.0
2022-11-28 10:00:00,147.31,147.31,146.98,147.26,2523.0,146.7161,146.7161,146.3875,146.6663,2523.0
2022-11-28 10:05:00,147.12,147.22,146.74,146.79,2053.0,146.5269,146.6265,146.1484,146.1982,2053.0
2022-11-28 10:10:00,146.9,147.12,146.84,146.84,2358.0,146.3078,146.5269,146.248,146.248,2358.0
2022-11-28 10:15:00,146.92,147.16,146.89,147.06,1240.0,146.3277,146.5667,146.2978,146.4671,1240.0
2022-11-28 10:20:00,147.04,147.27,146.57,146.98,5063.0,146.4472,146.6763,145.9791,146.3875,5063.0
2022-11-28 10:25:00,146.89,147.09,146.8,146.97,1300.0,146.2978,146.497,146.2082,146.3775,1300.0
2022-11-28 10:30:00,146.89,147.18,146.89,147.18,1457.0,146.2978,146.5867,146.2978,146.5867,1457.0
2022-11-28 10:35:00,146.98,147.14,146.96,147.06,1709.0,146.3875,146.5468,146.3675,146.4671,1709.0
2022-11-28 10:40:00,146.9,147.0,146.85,146.89,1960.0,146.3078,146.4074,146.258,146.2978,1960.0
2022-11-28 10:45:00,146.8,146.92,146.34,146.34,1606.0,146.2082,146.3277,145.75,145.75,1606.0
2022-11-28 10:50:00,146.37,146.37,146.17,146.18,2600.0,145.7799,145.7799,145.5807,145.5907,2600.0
2022-11-28 10:55:00,146.18,146.54,146.18,146.46,2500.0,145.5907,145.9492,145.5907,145.8696,2500.0
2022-11-28 11:00:00,146.41,146.5,146.36,146.5,1520.0,145.8198,145.9094,145.77,145.9094,1520.0
2022-11-28 11:05:00,146.46,146.64,146.46,146.62,2962.0,145.8696,146.0488,145.8696,146.0289,2962.0
2022-11-28 11:10:00,146.64,146.71,146.6,146.69,1275.0,146.0488,146.1185,146.009,146.0986,1275.0
2022-11-28 11:15:00,146.72,146.83,146.57,146.57,1874.0,146.1285,146.2381,145.9791,145.9791,1874.0
2022-11-28 11:20:00,146.62,146.62,146.23,146.27,925.0,146.0289,146.0289,145.6405,145.6803,925.0
2022-11-28 11:25:00,146.21,146.43,146.21,146.4,1661.0,145.6206,145.8397,145.6206,145.8098,1661.0
2022-11-28 11:30:00,146.39,146.39,146.14,146.14,2364.0,145.7998,145.7998,145.5508,145.5508,2364.0
2022-11-28 11:35:00,146.31,146.31,146.3,146.31,100.0,145.7202,145.7202,145.7102,145.7202,100.0
2022-11-28 11:40:00,146.3,146.6,146.29,146.56,3060.0,145.7102,146.009,145.7002,145.9692,3060.0
2022-11-28 11:45:00,146.5,146.62,146.46,146.49,917.0,145.9094,146.0289,145.8696,145.8994,917.0
2022-11-28 11:50:00,146.48,146.53,146.35,146.35,1629.0,145.8895,145.9393,145.76,145.76,1629.0
2022-11-28 11:55:00,146.32,146.32,146.16,146.29,1829.0,145.7301,145.7301,145.5708,145.7002,1829.0
2022-11-28 12:00:00,146.3,146.39,145.83,146.05,3911.0,145.7102,145.7998,145.2421,145.4612,3911.0
2022-11-28 12:05:00,146.07,146.3,145.89,145.9,1750.0,145.4811,145.7102,145.3019,145.3118,1750.0
2022-11-28 12:10:00,145.89,146.06,145.88,146.02,1237.0,145.3019,145.4712,145.2919,145.4313,1237.0
2022-11-28 12:15:00,146.05,146.42,146.05,146.33,1725.0,145.4612,145.8297,145.4612,145.7401,1725.0
2022-11-28 12:20:00,146.35,146.35,146.29,146.29,1201.0,145.76,145.76,145.7002,145.7002,1201.0
2022-11-28 12:25:00,146.31,146.36,146.27,146.27,1462.0,145.7202,145.77,145.6803,145.6803,1462.0
2022-11-28 12:30:00,146.28,146.32,146.25,146.27,700.0,145.6903,145.7301,145.6604,145.6803,700.0
2022-11-28 12:35:00,146.3,146.42,146.3,146.37,4026.0,145.7102,145.8297,145.7102,145.7799,4026.0
2022-11-28 12:40:00,146.37,146.4,146.23,146.3,3873.0,145.7799,145.8098,145.6405,145.7102,3873.0
2022-11-28 12:45:00,146.28,146.46,146.25,146.25,3314.0,145.6903,145.8696,145.6604,145.6604,3314.0
2022-11-28 12:50:00,146.23,146.23,145.8,145.8,2700.0,145.6405,145.6405,145.2122,145.2122,2700.0
2022-11-28 12:55:00,145.81,145.97,145.81,145.81,5951.0,145.2222,145.3815,145.2222,145.2222,5951.0
2022-11-28 13:00:00,145.87,145.87,145.79,145.79,1100.0,145.2819,145.2819,145.2023,145.2023,1100.0
2022-11-28 13:05:00,145.85,145.85,145.75,145.78,2131.0,145.262,145.262,145.1624,145.1923,2131.0
2022-11-28 13:10:00,145.8,145.85,145.57,145.75,8256.0,145.2122,145.262,144.9831,145.1624,8256.0
2022-11-28 13:15:00,145.86,145.9,145.86,145.9,200.0,145.272,145.3118,145.272,145.3118,200.0
2022-11-28 13:20:00,146.06,146.06,145.9,145.95,600.0,145.4712,145.4712,145.3118,145.3616,600.0
2022-11-28 13:25:00,145.95,145.97,145.79,145.79,1400.0,145.3616,145.3815,145.2023,145.2023,1400.0
2022-11-28 13:30:00,145.76,145.78,145.66,145.71,1264.0,145.1724,145.1923,145.0728,145.1226,1264.0
2022-11-28 13:35:00,145.71,145.81,145.69,145.81,3308.0,145.1226,145.2222,145.1027,145.2222,3308.0
2022-11-28 13:40:00,145.77,145.8,145.57,145.57,1949.0,145.1823,145.2122,144.9831,144.9831,1949.0
2022-11-28 13:45:00,145.55,145.61,145.45,145.49,3510.0,144.9632,145.023,144.8636,144.9035,3510.0
2022-11-28 13:50:00,145.44,145.44,145.28,145.36,1641.0,144.8537,144.8537,144.6943,144.774,1641.0
2022-11-28 13:55:00,145.26,145.26,145.03,145.08,762.0,144.6744,144.6744,144.4453,144.4951,762.0
2022-11-28 14:00:00,145.09,145.09,144.8,144.8,2140.0,144.5051,144.5051,144.2162,144.2162,2140.0
2022-11-28 14:05:00,144.88,144.9,144.78,144.85,1300.0,144.2959,144.3158,144.1963,144.266,1300.0
2022-11-28 14:10:00,144.82,144.82,144.62,144.69,6292.0,144.2362,144.2362,144.037,144.1067,6292.0
2022-11-28 14:15:00,144.66,144.87,144.62,144.75,4676.0,144.0768,144.286,144.037,144.1664,4676.0
2022-11-28 14:20:00,144.74,144.74,144.6,144.61,1200.0,144.1565,144.1565,144.0171,144.027,1200.0
2022-11-28 14:25:00,144.61,144.64,144.55,144.55,1647.0,144.027,144.0569,143.9673,143.9673,1647.0
2022-11-28 14:30:00,144.56,144.56,144.27,144.29,18400.0,143.9772,143.9772,143.6884,143.7083,18400.0
2022-11-28 14:35:00,144.22,144.32,144.15,144.22,2320.0,143.6386,143.7382,143.5689,143.6386,2320.0
2022-11-28 14:40:00,144.23,144.29,144.18,144.28,1707.0,143.6485,143.7083,143.5987,143.6983,1707.0
2022-11-28 14:45:00,144.32,144.32,144.19,144.23,3518.0,143.7382,143.7382,143.6087,143.6485,3518.0
2022-11-28 14:50:00,144.22,144.26,144.06,144.12,2613.0,143.6386,143.6784,143.4792,143.539,2613.0
2022-11-28 14:55:00,144.09,144.13,143.92,143.94,4017.0,143.5091,143.5489,143.3398,143.3597,4017.0
2022-11-28 15:00:00,143.94,143.95,143.75,143.89,4339.0,143.3597,143.3697,143.1705,143.3099,4339.0
2022-11-28 15:05:00,143.92,143.92,143.81,143.81,2609.0,143.3398,143.3398,143.2302,143.2302,2609.0
2022-11-28 15:10:00,143.8,143.8,143.44,143.5,17262.0,143.2203,143.2203,142.8617,142.9215,17262.0
2022-11-28 15:15:00,143.47,143.48,143.2,143.23,13501.0,142.8916,142.9016,142.6227,142.6526,13501.0
2022-11-28 15:20:00,143.25,143.27,142.87,142.87,13156.0,142.6725,142.6924,142.294,142.294,13156.0
2022-11-28 15:25:00,142.89,142.96,142.79,142.83,8776.0,142.3139,142.3837,142.2144,142.2542,8776.0
2022-11-28 15:30:00,142.81,142.92,142.72,142.84,10728.0,142.2343,142.3438,142.1446,142.2641,10728.0
2022-11-28 15:35:00,142.86,143.31,142.79,143.3,21583.0,142.2841,142.7323,142.2144,142.7223,21583.0
2022-11-28 15:40:00,143.25,143.28,143.04,143.23,17049.0,142.6725,142.7024,142.4633,142.6526,17049.0
2022-11-28 15:45:00,143.26,143.28,142.9,142.92,19148.0,142.6825,142.7024,142.3239,142.3438,19148.0
2022-11-28 15:50:00,142.85,143.25,142.85,143.11,20243.0,142.2741,142.6725,142.2741,142.5331,20243.0
2022-11-28 15:55:00,143.12,143.65,143.09,143.58,52734.0,142.543,143.0709,142.5131,143.0012,52734.0
2022-11-29 09:30:00,144.03,144.15,143.1,143.62,10781.0,143.4494,143.5689,142.5231,143.041,10781.0
2022-11-29 09:35:00,143.61,144.29,143.61,144.0,1400.0,143.031,143.7083,143.031,143.4195,1400.0
2022-11-29 09:40:00,144.36,144.37,143.67,143.81,1423.0,143.778,143.788,143.0908,143.2302,1423.0
2022-11-29 09:45:00,143.59,143.81,143.52,143.71,2407.0,143.0111,143.2302,142.9414,143.1306,2407.0
2022-11-29 09:50:00,143.6,143.66,143.45,143.58,1330.0,143.0211,143.0808,142.8717,143.0012,1330.0
2022-11-29 09:55:00,143.57,143.59,143.42,143.59,1666.0,142.9912,143.0111,142.8418,143.0111,1666.0
2022-11-29 10:00:00,143.54,143.71,143.54,143.57,1600.0,142.9613,143.1306,142.9613,142.9912,1600.0
2022-11-29 10:05:00,143.75,144.32,143.72,144.24,3008.0,143.1705,143.7382,143.1406,143.6585,3008.0
2022-11-29 10:10:00,144.23,144.44,144.11,144.33,5475.0,143.6485,143.8577,143.529,143.7481,5475.0
2022-11-29 10:15:00,144.55,144.85,144.54,144.84,4296.0,143.9673,144.266,143.9573,144.2561,4296.0
2022-11-29 10:20:00,144.9,144.9,144.72,144.84,1545.0,144.3158,144.3158,144.1366,144.2561,1545.0
2022-11-29 10:25:00,144.91,145.08,144.84,145.08,1924.0,144.3258,144.4951,144.2561,144.4951,1924.0
2022-11-29 10:30:00,145.1,145.17,144.93,145.07,2463.0,144.515,144.5848,144.3457,144.4852,2463.0
2022-11-29 10:35:00,145.06,145.06,144.83,144.84,2210.0,144.4752,144.4752,144.2461,144.2561,2210.0
2022-11-29 10:40:00,144.84,144.85,144.6,144.63,838.0,144.2561,144.266,144.0171,144.0469,838.0
2022-11-29 10:45:00,144.61,144.66,144.43,144.49,3510.0,144.027,144.0768,143.8477,143.9075,3510.0
2022-11-29 10:50:00,144.49,144.49,144.15,144.16,1700.0,143.9075,143.9075,143.5689,143.5788,1700.0
2022-11-29 10:55:00,144.23,144.38,144.04,144.05,4102.0,143.6485,143.7979,143.4593,143.4693,4102.0
2022-11-29 11:00:00,144.05,144.26,143.97,144.09,6109.0,143.4693,143.6784,143.3896,143.5091,6109.0
2022-11-29 11:05:00,144.02,144.06,143.83,143.83,1929.0,143.4394,143.4792,143.2502,143.2502,1929.0
2022-11-29 11:10:00,143.85,143.86,143.73,143.74,613.0,143.2701,143.28,143.1506,143.1605,613.0
2022-11-29 11:15:00,143.78,144.01,143.74,143.74,5634.0,143.2004,143.4294,143.1605,143.1605,5634.0
2022-11-29 11:20:00,143.74,143.97,143.74,143.97,1920.0,143.1605,143.3896,143.1605,143.3896,1920.0
2022-11-29 11:25:00,143.99,144.12,143.83,143.92,3086.0,143.4095,143.539,143.2502,143.3398,3086.0
2022-11-29 11:30:00,143.91,144.4,143.91,144.4,1361.0,143.3298,143.8179,143.3298,143.8179,1361.0
2022-11-29 11:35:00,144.4,144.42,144.3,144.38,1500.0,143.8179,143.8378,143.7183,143.7979,1500.0
2022-11-29 11:40:00,144.5,144.54,144.46,144.49,1040.0,143.9175,143.9573,143.8776,143.9075,1040.0
2022-11-29 11:45:00,144.44,144.54,144.44,144.53,1267.0,143.8577,143.9573,143.8577,143.9473,1267.0
2022-11-29 11:50:00,144.55,144.62,144.41,144.62,1309.0,143.9673,144.037,143.8278,144.037,1309.0
2022-11-29 11:55:00,144.66,144.68,144.6,144.66,1100.0,144.0768,144.0967,144.0171,144.0768,1100.0
2022-11-29 12:00:00,144.71,144.99,144.4,144.64,29846.0,144.1266,144.4055,143.8179,144.0569,29846.0
2022-11-29 12:05:00,144.64,144.85,144.64,144.81,734.0,144.0569,144.266,144.0569,144.2262,734.0
2022-11-29 12:10:00,144.78,144.78,144.43,144.46,1525.0,144.1963,144.1963,143.8477,143.8776,1525.0
2022-11-29 12:15:00,144.48,144.48,144.29,144.48,1130.0,143.8975,143.8975,143.7083,143.8975,1130.0
2022-11-29 12:20:00,144.52,144.52,144.2,144.21,1500.0,143.9374,143.9374,143.6187,143.6286,1500.0
2022-11-29 12:25:00,144.28,144.28,144.22,144.28,500.0,143.6983,143.6983,143.6386,143.6983,500.0
2022-11-29 12:30:00,144.33,144.45,144.32,144.38,1845.0,143.7481,143.8677,143.7382,143.7979,1845.0
2022-11-29 12:35:00,144.43,144.54,144.23,144.5,2102.0,143.8477,143.9573,143.6485,143.9175,2102.0
2022-11-29 12:40:00,144.5,144.64,144.47,144.64,1613.0,143.9175,144.0569,143.8876,144.0569,1613.0
2022-11-29 12:45:00,144.62,144.62,144.34,144.44,2325.0,144.037,144.037,143.7581,143.8577,2325.0
2022-11-29 12:50:00,144.48,144.48,144.18,144.18,1800.0,143.8975,143.8975,143.5987,143.5987,1800.0
2022-11-29 12:55:00,144.12,144.33,144.12,144.33,1790.0,143.539,143.7481,143.539,143.7481,1790.0
2022-11-29 13:00:00,144.33,144.57,144.33,144.38,1000.0,143.7481,143.9872,143.7481,143.7979,1000.0
2022-11-29 13:05:00,144.55,144.67,144.46,144.46,1456.0,143.9673,144.0868,143.8776,143.8776,1456.0
2022-11-29 13:10:00,144.53,144.63,144.45,144.63,1204.0,143.9473,144.0469,143.8677,144.0469,1204.0
2022-11-29 13:15:00,144.56,144.58,144.37,144.51,2118.0,143.9772,143.9971,143.788,143.9274,2118.0
2022-11-29 13:20:00,144.49,144.56,144.46,144.48,2188.0,143.9075,143.9772,143.8776,143.8975,2188.0
2022-11-29 13:25:00,144.49,144.51,144.31,144.31,2677.0,143.9075,143.9274,143.7282,143.7282,2677.0
2022-11-29 13:30:00,144.4,144.64,144.32,144.63,1487.0,143.8179,144.0569,143.7382,144.0469,1487.0
2022-11-29 13:35:00,144.57,144.64,144.49,144.62,1625.0,143.9872,144.0569,143.9075,144.037,1625.0
2022-11-29 13:40:00,144.62,144.62,144.48,144.52,2743.0,144.037,144.037,143.8975,143.9374,2743.0
2022-11-29 13:45:00,144.56,144.59,144.43,144.43,2000.0,143.9772,144.0071,143.8477,143.8477,2000.0
2022-11-29 13:50:00,144.38,144.43,144.35,144.36,1423.0,143.7979,143.8477,143.7681,143.778,1423.0
2022-11-29 13:55:00,144.44,144.5,144.4,144.5,3368.0,143.8577,143.9175,143.8179,143.9175,3368.0
2022-11-29 14:00:00,144.72,144.84,144.71,144.8,1031.0,144.1366,144.2561,144.1266,144.2162,1031.0
2022-11-29 14:05:00,144.87,144.96,144.8,144.86,2324.0,144.286,144.3756,144.2162,144.276,2324.0
2022-11-29 14:10:00,144.87,144.91,144.75,144.75,3443.0,144.286,144.3258,144.1664,144.1664,3443.0
2022-11-29 14:15:00,144.78,144.79,144.69,144.7,1612.0,144.1963,144.2063,144.1067,144.1167,1612.0
2022-11-29 14:20:00,144.72,144.73,144.51,144.51,2775.0,144.1366,144.1465,143.9274,143.9274,2775.0
2022-11-29 14:25:00,144.5,144.64,144.43,144.53,2507.0,143.9175,144.0569,143.8477,143.9473,2507.0
2022-11-29 14:30:00,144.56,144.56,144.43,144.52,1300.0,143.9772,143.9772,143.8477,143.9374,1300.0
2022-11-29 14:35:00,144.47,144.55,144.22,144.33,1943.0,143.8876,143.9673,143.6386,143.7481,1943.0
2022-11-29 14:40:00,144.36,144.36,144.25,144.28,1300.0,143.778,143.778,143.6685,143.6983,1300.0
2022-11-29 14:45:00,144.32,144.44,144.32,144.44,2366.0,143.7382,143.8577,143.7382,143.8577,2366.0
2022-11-29 14:50:00,144.45,144.62,144.45,144.53,3303.0,143.8677,144.037,143.8677,143.9473,3303.0
2022-11-29 14:55:00,144.53,144.81,144.53,144.76,5885.0,143.9473,144.2262,143.9473,144.1764,5885.0
2022-11-29 15:00:00,144.75,144.76,144.63,144.66,1365.0,144.1664,144.1764,144.0469,144.0768,1365.0
2022-11-29 15:05:00,144.74,144.87,144.7,144.87,3182.0,144.1565,144.286,144.1167,144.286,3182.0
2022-11-29 15:10:00,144.83,144.83,144.69,144.74,5171.0,144.2461,144.2461,144.1067,144.1565,5171.0
2022-11-29 15:15:00,144.72,144.78,144.64,144.64,2764.0,144.1366,144.1963,144.0569,144.0569,2764.0
2022-11-29 15:20:00,144.77,144.84,144.6,144.62,4277.0,144.1864,144.2561,144.0171,144.037,4277.0
2022-11-29 15:25:00,144.62,144.72,144.58,144.64,2700.0,144.037,144.1366,143.9971,144.0569,2700.0
2022-11-29 15:30:00,144.62,144.81,144.56,144.74,4327.0,144.037,144.2262,143.9772,144.1565,4327.0
2022-11-29 15:35:00,144.78,144.79,144.61,144.66,5464.0,144.1963,144.2063,144.027,144.0768,5464.0
2022-11-29 15:40:00,144.66,144.81,144.66,144.7,4585.0,144.0768,144.2262,144.0768,144.1167,4585.0
2022-11-29 15:45:00,144.68,144.74,144.58,144.74,4787.0,144.0967,144.1565,143.9971,144.1565,4787.0
2022-11-29 15:50:00,144.77,144.84,144.55,144.66,12009.0,144.1864,144.2561,143.9673,144.0768,12009.0
2022-11-29 15:55:00,144.71,144.8,144.47,144.52,27886.0,144.1266,144.2162,143.8876,143.9374,27886.0
2022-11-30 09:30:00,144.4,145.45,144.17,145.37,8984.0,143.8179,144.8636,143.5888,144.7839,8984.0
2022-11-30 09:35:00,145.45,145.45,144.77,144.77,2371.0,144.8636,144.8636,144.1864,144.1864,2371.0
2022-11-30 09:40:00,144.62,145.26,144.47,145.07,11337.0,144.037,144.6744,143.8876,144.4852,11337.0
2022-11-30 09:45:00,145.06,145.35,144.79,144.79,14112.0,144.4752,144.764,144.2063,144.2063,14112.0
2022-11-30 09:50:00,144.74,145.38,144.73,145.38,5740.0,144.1565,144.7939,144.1465,144.7939,5740.0
2022-11-30 09:55:00,145.39,145.95,145.39,145.92,4496.0,144.8039,145.3616,144.8039,145.3317,4496.0
2022-11-30 10:00:00,146.13,147.28,146.0,147.28,22451.0,145.5409,146.6862,145.4114,146.6862,22451.0
2022-11-30 10:05:00,147.18,147.36,146.45,146.45,6188.0,146.5867,146.7659,145.8596,145.8596,6188.0
2022-11-30 10:10:00,146.56,146.56,146.35,146.36,2927.0,145.9692,145.9692,145.76,145.77,2927.0
2022-11-30 10:15:00,146.46,146.47,145.97,146.19,1800.0,145.8696,145.8795,145.3815,145.6006,1800.0
2022-11-30 10:20:00,145.82,145.82,145.64,145.65,700.0,145.2321,145.2321,145.0529,145.0628,700.0
2022-11-30 10:25:00,145.68,145.96,145.65,145.89,1232.0,145.0927,145.3716,145.0628,145.3019,1232.0
2022-11-30 10:30:00,146.03,146.88,146.03,146.84,5529.0,145.4413,146.2879,145.4413,146.248,5529.0
2022-11-30 10:35:00,146.83,146.86,146.5,146.68,6304.0,146.2381,146.2679,145.9094,146.0887,6304.0
2022-11-30 10:40:00,146.8,146.81,146.54,146.76,1700.0,146.2082,146.2181,145.9492,146.1683,1700.0
2022-11-30 10:45:00,146.61,146.62,146.38,146.38,5269.0,146.019,146.0289,145.7899,145.7899,5269.0
2022-11-30 10:50:00,146.36,146.46,146.28,146.33,1841.0,145.77,145.8696,145.6903,145.7401,1841.0
2022-11-30 10:55:00,146.52,146.63,146.46,146.49,6100.0,145.9293,146.0389,145.8696,145.8994,6100.0
2022-11-30 11:00:00,146.56,146.58,146.13,146.22,5410.0,145.9692,145.9891,145.5409,145.6305,5410.0
2022-11-30 11:05:00,146.12,146.34,146.1,146.32,16978.0,145.5309,145.75,145.511,145.7301,16978.0
2022-11-30 11:10:00,146.52,146.59,146.43,146.59,1246.0,145.9293,145.999,145.8397,145.999,1246.0
2022-11-30 11:15:00,146.71,146.9,146.7,146.79,3153.0,146.1185,146.3078,146.1086,146.1982,3153.0
2022-11-30 11:20:00,146.83,146.9,146.79,146.9,543.0,146.2381,146.3078,146.1982,146.3078,543.0
2022-11-30 11:25:00,146.87,146.97,146.8,146.8,2318.0,146.2779,146.3775,146.2082,146.2082,2318.0
2022-11-30 11:30:00,146.8,146.87,146.58,146.76,1988.0,146.2082,146.2779,145.9891,146.1683,1988.0
2022-11-30 11:35:00,146.72,146.73,146.49,146.49,514.0,146.1285,146.1385,145.8994,145.8994,514.0
2022-11-30 11:40:00,146.47,146.53,146.4,146.5,2679.0,145.8795,145.9393,145.8098,145.9094,2679.0
2022-11-30 11:45:00,146.5,146.52,146.31,146.31,1439.0,145.9094,145.9293,145.7202,145.7202,1439.0
2022-11-30 11:50:00,146.26,146.26,145.77,145.79,2398.0,145.6704,145.6704,145.1823,145.2023,2398.0
2022-11-30 11:55:00,145.81,145.87,145.64,145.68,1755.0,145.2222,145.2819,145.0529,145.0927,1755.0
2022-11-30 12:00:00,145.75,145.75,145.59,145.59,600.0,145.1624,145.1624,145.0031,145.0031,600.0
2022-11-30 12:05:00,145.63,145.64,145.33,145.34,1489.0,145.0429,145.0529,144.7441,144.7541,1489.0
2022-11-30 12:10:00,145.34,145.51,145.33,145.45,1665.0,144.7541,144.9234,144.7441,144.8636,1665.0
2022-11-30 12:15:00,145.27,145.28,144.93,144.93,2709.0,144.6844,144.6943,144.3457,144.3457,2709.0
2022-11-30 12:20:00,144.86,145.07,144.79,145.07,2376.0,144.276,144.4852,144.2063,144.4852,2376.0
2022-11-30 12:25:00,145.07,145.21,145.06,145.21,800.0,144.4852,144.6246,144.4752,144.6246,800.0
2022-11-30 12:30:00,145.11,145.18,144.97,145.05,1900.0,144.525,144.5947,144.3856,144.4652,1900.0
2022-11-30 12:35:00,145.03,145.03,144.9,144.9,1004.0,144.4453,144.4453,144.3158,144.3158,1004.0
2022-11-30 12:40:00,144.85,145.23,144.85,145.19,1800.0,144.266,144.6445,144.266,144.6047,1800.0
2022-11-30 12:45:00,145.25,145.25,144.96,144.96,1000.0,144.6644,144.6644,144.3756,144.3756,1000.0
2022-11-30 12:50:00,145.03,145.06,144.94,144.97,1700.0,144.4453,144.4752,144.3557,144.3856,1700.0
2022-11-30 12:55:00,145.03,145.04,144.95,145.01,1551.0,144.4453,144.4553,144.3656,144.4254,1551.0
2022-11-30 13:00:00,144.97,145.07,144.9,145.04,1600.0,144.3856,144.4852,144.3158,144.4553,1600.0
2022-11-30 13:05:00,145.04,145.44,145.04,145.44,2855.0,144.4553,144.8537,144.4553,144.8537,2855.0
2022-11-30 13:10:00,145.49,145.53,145.42,145.49,4615.0,144.9035,144.9433,144.8337,144.9035,4615.0
2022-11-30 13:15:00,145.59,145.81,145.5,145.6,3394.0,145.0031,145.2222,144.9134,145.013,3394.0
2022-11-30 13:20:00,145.44,145.45,145.38,145.44,612.0,144.8537,144.8636,144.7939,144.8537,612.0
2022-11-30 13:25:00,145.4,145.46,145.29,145.39,2100.0,144.8138,144.8736,144.7043,144.8039,2100.0
2022-11-30 13:30:00,145.34,146.2,145.0,145.64,3423.0,144.7541,145.6106,144.4154,145.0529,3423.0
2022-11-30 13:35:00,145.74,146.56,145.73,146.31,3487.0,145.1525,145.9692,145.1425,145.7202,3487.0
2022-11-30 13:40:00,146.36,146.46,145.98,146.26,2938.0,145.77,145.8696,145.3915,145.6704,2938.0
2022-11-30 13:45:00,146.41,146.41,145.72,146.05,2506.0,145.8198,145.8198,145.1325,145.4612,2506.0
2022-11-30 13:50:00,146.05,146.16,145.94,146.16,892.0,145.4612,145.5708,145.3517,145.5708,892.0
2022-11-30 13:55:00,146.23,146.67,146.23,146.67,1701.0,145.6405,146.0787,145.6405,146.0787,1701.0
2022-11-30 14:00:00,146.65,146.92,146.65,146.92,3624.0,146.0588,146.3277,146.0588,146.3277,3624.0
2022-11-30 14:05:00,146.94,147.2,146.94,147.02,3820.0,146.3476,146.6066,146.3476,146.4273,3820.0
2022-11-30 14:10:00,147.21,147.39,147.15,147.25,1762.0,146.6165,146.7958,146.5568,146.6564,1762.0
2022-11-30 14:15:00,147.25,147.62,147.13,147.62,3227.0,146.6564,147.0249,146.5369,147.0249,3227.0
2022-11-30 14:20:00,147.68,147.81,147.58,147.72,2005.0,147.0846,147.2141,146.985,147.1245,2005.0
2022-11-30 14:25:00,147.7,147.94,147.7,147.87,2921.0,147.1046,147.3436,147.1046,147.2739,2921.0
2022-11-30 14:30:00,147.85,147.85,147.66,147.83,1779.0,147.254,147.254,147.0647,147.234,1779.0
2022-11-30 14:35:00,147.89,147.89,147.63,147.68,2901.0,147.2938,147.2938,147.0348,147.0846,2901.0
2022-11-30 14:40:00,147.66,147.83,147.58,147.6,2839.0,147.0647,147.234,146.985,147.005,2839.0
2022-11-30 14:45:00,147.64,147.79,147.64,147.79,2332.0,147.0448,147.1942,147.0448,147.1942,2332.0
2022-11-30 14:50:00,147.88,147.92,147.65,147.65,2494.0,147.2838,147.3237,147.0548,147.0548,2494.0
2022-11-30 14:55:00,147.77,147.82,147.73,147.73,1556.0,147.1743,147.2241,147.1344,147.1344,1556.0
2022-11-30 15:00:00,147.8,148.14,147.69,148.14,4950.0,147.2042,147.5428,147.0946,147.5428,4950.0
2022-11-30 15:05:00,148.11,148.27,148.11,148.17,4718.0,147.5129,147.6723,147.5129,147.5727,4718.0
2022-11-30 15:10:00,148.21,148.21,148.08,148.19,3314.0,147.6125,147.6125,147.483,147.5926,3314.0
2022-11-30 15:15:00,148.17,148.52,148.17,148.52,5986.0,147.5727,147.9213,147.5727,147.9213,5986.0
2022-11-30 15:20:00,148.49,148.81,148.43,148.74,12767.0,147.8914,148.2101,147.8316,148.1404,12767.0
2022-11-30 15:25:00,148.75,148.79,148.7,148.7,4917.0,148.1503,148.1902,148.1005,148.1005,4917.0
2022-11-30 15:30:00,148.69,148.88,148.63,148.88,6524.0,148.0906,148.2798,148.0308,148.2798,6524.0
2022-11-30 15:35:00,148.88,149.2,148.88,149.02,6877.0,148.2798,148.5985,148.2798,148.4192,6877.0
2022-11-30 15:40:00,148.98,149.02,148.92,148.92,6273.0,148.3794,148.4192,148.3196,148.3196,6273.0
2022-11-30 15:45:00,148.95,149.24,148.92,149.16,11427.0,148.3495,148.6383,148.3196,148.5587,11427.0
2022-11-30 15:50:00,149.19,150.0,149.15,149.97,56843.0,148.5885,149.3953,148.5487,149.3654,56843.0
2022-11-30 15:55:00,150.0,150.17,149.43,149.83,95312.0,149.3953,149.5646,148.8276,149.226,95312.0
2022-12-01 09:30:00,150.5,151.67,150.5,151.66,24145.0,149.8933,151.0586,149.8933,151.0486,24145.0
2022-12-01 09:35:00,151.24,152.44,150.98,152.25,17051.0,150.6303,151.8254,150.3713,151.6362,17051.0
2022-12-01 09:40:00,152.24,152.37,151.69,151.87,16757.0,151.6263,151.7557,151.0785,151.2577,16757.0
2022-12-01 09:45:00,151.96,152.92,151.9,152.84,37384.0,151.3474,152.3035,151.2876,152.2238,37384.0
2022-12-01 09:50:00,152.81,152.99,152.23,152.77,20885.0,152.194,152.3732,151.6163,152.1541,20885.0
2022-12-01 09:55:00,152.77,153.02,152.43,152.66,10498.0,152.1541,152.4031,151.8155,152.0446,10498.0
2022-12-01 10:00:00,152.71,153.0,152.41,152.61,7837.0,152.0944,152.3832,151.7956,151.9948,7837.0
2022-12-01 10:05:00,152.65,152.79,152.27,152.43,7455.0,152.0346,152.174,151.6561,151.8155,7455.0
2022-12-01 10:10:00,152.39,152.64,150.98,151.09,12315.0,151.7756,152.0246,150.3713,150.4809,12315.0
2022-12-01 10:15:00,151.15,151.47,151.1,151.46,4727.0,150.5406,150.8594,150.4908,150.8494,4727.0
2022-12-01 10:20:00,151.37,151.47,150.84,150.84,3295.0,150.7598,150.8594,150.2319,150.2319,3295.0
2022-12-01 10:25:00,150.93,151.52,150.93,151.13,5145.0,150.3215,150.9092,150.3215,150.5207,5145.0
2022-12-01 10:30:00,151.19,151.2,150.63,150.77,2302.0,150.5805,150.5904,150.0227,150.1622,2302.0
2022-12-01 10:35:00,150.66,151.07,150.66,150.97,2607.0,150.0526,150.461,150.0526,150.3614,2607.0
2022-12-01 10:40:00,150.92,151.09,150.44,150.44,6560.0,150.3116,150.4809,149.8335,149.8335,6560.0
2022-12-01 10:45:00,150.56,150.56,150.42,150.43,2600.0,149.953,149.953,149.8136,149.8236,2600.0
2022-12-01 10:50:00,150.42,150.65,150.22,150.22,6818.0,149.8136,150.0427,149.6144,149.6144,6818.0
2022-12-01 10:55:00,150.01,150.01,149.85,150.01,4717.0,149.4052,149.4052,149.2459,149.4052,4717.0
2022-12-01 11:00:00,149.92,149.97,149.79,149.79,3620.0,149.3156,149.3654,149.1861,149.1861,3620.0
2022-12-01 11:05:00,149.78,149.84,149.6,149.7,2300.0,149.1762,149.2359,148.9969,149.0965,2300.0
2022-12-01 11:10:00,149.73,149.85,149.45,149.49,6024.0,149.1264,149.2459,148.8475,148.8873,6024.0
2022-12-01 11:15:00,149.65,149.65,149.3,149.55,3064.0,149.0467,149.0467,148.6981,148.9471,3064.0
2022-12-01 11:20:00,149.69,149.98,149.69,149.98,2305.0,149.0865,149.3754,149.0865,149.3754,2305.0
2022-12-01 11:25:00,150.0,150.07,149.98,150.06,2513.0,149.3953,149.465,149.3754,149.455,2513.0
2022-12-01 11:30:00,150.17,150.21,149.78,149.86,3111.0,149.5646,149.6044,149.1762,149.2558,3111.0
2022-12-01 11:35:00,149.8,149.89,149.57,149.61,1876.0,149.1961,149.2857,148.967,149.0069,1876.0
2022-12-01 11:40:00,149.61,149.61,149.61,149.61,0.0,149.0069,149.0069,149.0069,149.0069,0.0
2022-12-01 11:45:00,149.65,149.7,149.59,149.62,1970.0,149.0467,149.0965,148.9869,149.0168,1970.0
2022-12-01 11:50:00,149.63,150.29,149.56,150.29,4499.0,149.0268,149.6841,148.9571,149.6841,4499.0
2022-12-01 11:55:00,150.22,150.62,150.14,150.59,3040.0,149.6144,150.0128,149.5347,149.9829,3040.0
2022-12-01 12:00:00,150.71,151.36,150.69,151.25,9210.0,150.1024,150.7498,150.0825,150.6402,9210.0
2022-12-01 12:05:00,151.18,151.21,150.53,150.65,15445.0,150.5705,150.6004,149.9231,150.0427,15445.0
2022-12-01 12:10:00,150.56,150.87,150.5,150.86,4022.0,149.953,150.2618,149.8933,150.2518,4022.0
2022-12-01 12:15:00,150.96,151.31,150.9,150.9,8013.0,150.3514,150.7,150.2917,150.2917,8013.0
2022-12-01 12:20:00,150.88,151.29,150.79,151.13,3097.0,150.2717,150.6801,150.1821,150.5207,3097.0
2022-12-01 12:25:00,151.3,151.56,151.3,151.54,2536.0,150.69,150.949,150.69,150.9291,2536.0
2022-12-01 12:30:00,151.57,151.85,151.57,151.78,6509.0,150.959,151.2378,150.959,151.1681,6509.0
2022-12-01 12:35:00,151.82,151.96,151.71,151.86,2935.0,151.2079,151.3474,151.0984,151.2478,2935.0
2022-12-01 12:40:00,151.89,151.94,151.8,151.8,2434.0,151.2777,151.3275,151.188,151.188,2434.0
2022-12-01 12:45:00,151.89,151.97,151.47,151.69,5148.0,151.2777,151.3573,150.8594,151.0785,5148.0
2022-12-01 12:50:00,151.66,151.89,151.64,151.85,6678.0,151.0486,151.2777,151.0287,151.2378,6678.0
2022-12-01 12:55:00,151.89,151.9,151.7,151.81,6972.0,151.2777,151.2876,151.0884,151.198,6972.0
2022-12-01 13:00:00,151.86,152.12,151.68,151.69,5302.0,151.2478,151.5067,151.0685,151.0785,5302.0
2022-12-01 13:05:00,151.63,151.83,151.63,151.83,3589.0,151.0187,151.2179,151.0187,151.2179,3589.0
2022-12-01 13:10:00,151.83,151.87,151.77,151.86,3382.0,151.2179,151.2577,151.1581,151.2478,3382.0
2022-12-01 13:15:00,151.91,151.97,151.5,151.5,3209.0,151.2976,151.3573,150.8892,150.8892,3209.0
2022-12-01 13:20:00,151.53,151.97,151.52,151.97,4768.0,150.9191,151.3573,150.9092,151.3573,4768.0
2022-12-01 13:25:00,151.96,151.99,151.85,151.92,3407.0,151.3474,151.3773,151.2378,151.3075,3407.0
2022-12-01 13:30:00,151.88,152.01,151.65,151.73,3362.0,151.2677,151.3972,151.0386,151.1183,3362.0
2022-12-01 13:35:00,151.74,151.89,151.74,151.84,5656.0,151.1283,151.2777,151.1283,151.2279,5656.0
2022-12-01 13:40:00,151.86,151.91,151.64,151.83,11905.0,151.2478,151.2976,151.0287,151.2179,11905.0
2022-12-01 13:45:00,151.68,151.9,151.53,151.61,14334.0,151.0685,151.2876,150.9191,150.9988,14334.0
2022-12-01 13:50:00,151.58,151.66,151.38,151.53,8847.0,150.9689,151.0486,150.7697,150.9191,8847.0
2022-12-01 13:55:00,151.4,151.53,151.24,151.53,6165.0,150.7896,150.9191,150.6303,150.9191,6165.0
2022-12-01 14:00:00,151.41,151.51,151.3,151.3,4685.0,150.7996,150.8992,150.69,150.69,4685.0
2022-12-01 14:05:00,151.34,151.48,151.34,151.39,8057.0,150.7299,150.8693,150.7299,150.7797,8057.0
2022-12-01 14:10:00,151.48,151.53,151.38,151.52,2004.0,150.8693,150.9191,150.7697,150.9092,2004.0
2022-12-01 14:15:00,151.52,151.71,151.52,151.7,1200.0,150.9092,151.0984,150.9092,151.0884,1200.0
2022-12-01 14:20:00,151.71,151.74,151.28,151.34,9659.0,151.0984,151.1283,150.6701,150.7299,9659.0
2022-12-01 14:25:00,151.41,151.91,151.35,151.83,7021.0,150.7996,151.2976,150.7398,151.2179,7021.0
2022-12-01 14:30:00,151.9,151.9,151.67,151.7,4418.0,151.2876,151.2876,151.0586,151.0884,4418.0
2022-12-01 14:35:00,151.74,151.74,151.5,151.5,2934.0,151.1283,151.1283,150.8892,150.8892,2934.0
2022-12-01 14:40:00,151.47,151.6,151.45,151.52,2896.0,150.8594,150.9888,150.8394,150.9092,2896.0
2022-12-01 14:45:00,151.44,151.44,151.29,151.42,2778.0,150.8295,150.8295,150.6801,150.8096,2778.0
2022-12-01 14:50:00,151.5,151.6,151.49,151.5,800.0,150.8892,150.9888,150.8793,150.8892,800.0
2022-12-01 14:55:00,151.55,151.65,151.49,151.63,1452.0,150.939,151.0386,150.8793,151.0187,1452.0
2022-12-01 15:00:00,151.67,151.96,151.66,151.9,18194.0,151.0586,151.3474,151.0486,151.2876,18194.0
2022-12-01 15:05:00,151.91,152.42,151.82,152.4,7565.0,151.2976,151.8055,151.2079,151.7856,7565.0
2022-12-01 15:10:00,152.48,152.48,152.08,152.14,5668.0,151.8653,151.8653,151.4669,151.5267,5668.0
2022-12-01 15:15:00,152.1,152.2,151.93,152.01,4019.0,151.4868,151.5864,151.3175,151.3972,4019.0
2022-12-01 15:20:00,152.0,152.07,151.47,151.5,7137.0,151.3872,151.4569,150.8594,150.8892,7137.0
2022-12-01 15:25:00,151.47,151.56,151.3,151.44,5029.0,150.8594,150.949,150.69,150.8295,5029.0
2022-12-01 15:30:00,151.52,151.58,151.42,151.58,1983.0,150.9092,150.9689,150.8096,150.9689,1983.0
2022-12-01 15:35:00,151.56,151.58,151.53,151.56,1721.0,150.949,150.9689,150.9191,150.949,1721.0
2022-12-01 15:40:00,151.55,151.76,151.48,151.76,4524.0,150.939,151.1482,150.8693,151.1482,4524.0
2022-12-01 15:45:00,151.75,151.77,151.5,151.52,5075.0,151.1382,151.1581,150.8892,150.9092,5075.0
2022-12-01 15:50:00,151.54,151.67,151.5,151.55,9086.0,150.9291,151.0586,150.8892,150.939,9086.0
2022-12-01 15:55:00,151.51,151.76,151.49,151.64,31251.0,150.8992,151.1482,150.8793,151.0287,31251.0
2022-12-02 09:30:00,150.66,152.49,150.38,151.94,14304.0,150.0526,151.8752,149.7738,151.3275,14304.0
2022-12-02 09:35:00,151.87,152.6,151.87,152.58,2986.0,151.2577,151.9848,151.2577,151.9649,2986.0
2022-12-02 09:40:00,152.59,152.6,151.94,152.09,6435.0,151.9748,151.9848,151.3275,151.4769,6435.0
2022-12-02 09:45:00,151.78,151.81,151.34,151.58,2000.0,151.1681,151.198,150.7299,150.9689,2000.0
2022-12-02 09:50:00,151.57,151.86,151.41,151.86,7319.0,150.959,151.2478,150.7996,151.2478,7319.0
2022-12-02 09:55:00,151.87,152.23,151.87,152.03,7782.0,151.2577,151.6163,151.2577,151.4171,7782.0
2022-12-02 10:00:00,152.03,152.43,151.7,151.92,3642.0,151.4171,151.8155,151.0884,151.3075,3642.0
2022-12-02 10:05:00,152.0,152.47,151.7,152.47,2063.0,151.3872,151.8553,151.0884,151.8553,2063.0
2022-12-02 10:10:00,152.35,152.88,152.35,152.75,1103.0,151.7358,152.2637,151.7358,152.1342,1103.0
2022-12-02 10:15:00,152.78,152.81,152.22,152.22,4400.0,152.1641,152.194,151.6063,151.6063,4400.0
2022-12-02 10:20:00,151.98,152.0,151.56,151.66,3403.0,151.3673,151.3872,150.949,151.0486,3403.0
2022-12-02 10:25:00,151.45,151.51,151.21,151.4,4589.0,150.8394,150.8992,150.6004,150.7896,4589.0
2022-12-02 10:30:00,151.32,151.97,151.3,151.97,4089.0,150.71,151.3573,150.69,151.3573,4089.0
2022-12-02 10:35:00,151.85,152.06,151.81,152.06,777.0,151.2378,151.447,151.198,151.447,777.0
2022-12-02 10:40:00,152.0,152.23,151.99,152.16,600.0,151.3872,151.6163,151.3773,151.5466,600.0
2022-12-02 10:45:00,152.15,152.38,152.1,152.38,1802.0,151.5366,151.7657,151.4868,151.7657,1802.0
2022-12-02 10:50:00,152.27,152.59,152.18,152.47,3528.0,151.6561,151.9748,151.5665,151.8553,3528.0
2022-12-02 10:55:00,152.5,152.77,152.5,152.77,1094.0,151.8852,152.1541,151.8852,152.1541,1094.0
2022-12-02 11:00:00,152.5,152.63,152.45,152.55,916.0,151.8852,152.0147,151.8354,151.935,916.0
2022-12-02 11:05:00,152.66,152.9,152.64,152.9,1452.0,152.0446,152.2836,152.0246,152.2836,1452.0
2022-12-02 11:10:00,152.85,153.01,152.75,152.84,6501.0,152.2338,152.3931,152.1342,152.2238,6501.0
2022-12-02 11:15:00,152.92,153.06,152.87,152.87,2248.0,152.3035,152.4429,152.2537,152.2537,2248.0
2022-12-02 11:20:00,152.96,153.41,152.96,153.37,3200.0,152.3434,152.7915,152.3434,152.7517,3200.0
2022-12-02 11:25:00,153.35,153.6,153.35,153.39,6183.0,152.7318,152.9808,152.7318,152.7716,6183.0
2022-12-02 11:30:00,153.38,153.68,153.37,153.67,2800.0,152.7617,153.0604,152.7517,153.0505,2800.0
2022-12-02 11:35:00,153.67,153.89,153.64,153.86,1291.0,153.0505,153.2696,153.0206,153.2397,1291.0
2022-12-02 11:40:00,153.79,153.94,153.59,153.67,2347.0,153.17,153.3194,152.9708,153.0505,2347.0
2022-12-02 11:45:00,153.62,153.84,153.62,153.81,2141.0,153.0007,153.2198,153.0007,153.1899,2141.0
2022-12-02 11:50:00,153.69,153.8,153.67,153.74,1673.0,153.0704,153.18,153.0505,153.1202,1673.0
2022-12-02 11:55:00,153.8,153.96,153.77,153.84,1955.0,153.18,153.3393,153.1501,153.2198,1955.0
2022-12-02 12:00:00,153.79,154.16,153.74,154.08,2409.0,153.17,153.5385,153.1202,153.4588,2409.0
2022-12-02 12:05:00,154.17,154.27,154.08,154.25,1551.0,153.5485,153.6481,153.4588,153.6282,1551.0
2022-12-02 12:10:00,154.34,154.34,154.12,154.31,3721.0,153.7178,153.7178,153.4987,153.6879,3721.0
2022-12-02 12:15:00,154.3,154.44,154.19,154.36,3612.0,153.6779,153.8174,153.5684,153.7377,3612.0
2022-12-02 12:20:00,154.34,154.57,154.34,154.41,3010.0,153.7178,153.9469,153.7178,153.7875,3010.0
2022-12-02 12:25:00,154.44,154.44,154.27,154.43,2405.0,153.8174,153.8174,153.6481,153.8074,2405.0
2022-12-02 12:30:00,154.47,154.48,154.25,154.35,2216.0,153.8473,153.8572,153.6282,153.7277,2216.0
2022-12-02 12:35:00,154.28,154.3,154.0,154.03,3190.0,153.658,153.6779,153.3792,153.409,3190.0
2022-12-02 12:40:00,153.92,154.14,153.91,154.02,3649.0,153.2995,153.5186,153.2895,153.3991,3649.0
2022-12-02 12:45:00,153.94,154.03,153.79,153.97,9200.0,153.3194,153.409,153.17,153.3493,9200.0
2022-12-02 12:50:00,153.9,154.24,153.89,154.23,5480.0,153.2796,153.6182,153.2696,153.6082,5480.0
2022-12-02 12:55:00,154.22,154.39,154.21,154.25,5278.0,153.5983,153.7676,153.5883,153.6282,5278.0
2022-12-02 13:00:00,154.2,154.42,154.2,154.21,3101.0,153.5784,153.7975,153.5784,153.5883,3101.0
2022-12-02 13:05:00,154.18,154.3,154.16,154.23,1900.0,153.5584,153.6779,153.5385,153.6082,1900.0
2022-12-02 13:10:00,154.21,154.47,154.21,154.47,1320.0,153.5883,153.8473,153.5883,153.8473,1320.0
2022-12-02 13:15:00,154.47,154.65,154.36,154.36,6278.0,153.8473,154.0265,153.7377,153.7377,6278.0
2022-12-02 13:20:00,154.3,154.3,153.96,153.99,1267.0,153.6779,153.6779,153.3393,153.3692,1267.0
2022-12-02 13:25:00,154.01,154.01,153.56,153.65,4620.0,153.3891,153.3891,152.9409,153.0306,4620.0
2022-12-02 13:30:00,153.68,153.68,153.55,153.59,1645.0,153.0604,153.0604,152.931,152.9708,1645.0
2022-12-02 13:35:00,153.47,153.54,153.33,153.45,2000.0,152.8513,152.921,152.7119,152.8314,2000.0
2022-12-02 13:40:00,153.44,153.68,153.44,153.65,1725.0,152.8214,153.0604,152.8214,153.0306,1725.0
2022-12-02 13:45:00,153.64,153.74,153.59,153.59,3028.0,153.0206,153.1202,152.9708,152.9708,3028.0
2022-12-02 13:50:00,153.55,153.79,153.53,153.72,2449.0,152.931,153.17,152.9111,153.1003,2449.0
2022-12-02 13:55:00,153.74,153.83,153.56,153.76,2023.0,153.1202,153.2098,152.9409,153.1401,2023.0
2022-12-02 14:00:00,153.9,153.97,153.85,153.95,1800.0,153.2796,153.3493,153.2298,153.3294,1800.0
2022-12-02 14:05:00,153.91,153.92,153.53,153.61,3256.0,153.2895,153.2995,152.9111,152.9907,3256.0
2022-12-02 14:10:00,153.6,153.69,153.52,153.69,2069.0,152.9808,153.0704,152.9011,153.0704,2069.0
2022-12-02 14:15:00,153.72,154.0,153.72,153.97,2004.0,153.1003,153.3792,153.1003,153.3493,2004.0
2022-12-02 14:20:00,153.97,154.02,153.95,153.96,1990.0,153.3493,153.3991,153.3294,153.3393,1990.0
2022-12-02 14:25:00,153.96,154.05,153.91,153.94,2000.0,153.3393,153.429,153.2895,153.3194,2000.0
2022-12-02 14:30:00,153.94,154.03,153.93,153.97,2558.0,153.3194,153.409,153.3094,153.3493,2558.0
2022-12-02 14:35:00,153.96,153.96,153.74,153.86,2804.0,153.3393,153.3393,153.1202,153.2397,2804.0
2022-12-02 14:40:00,153.9,153.9,153.65,153.76,3227.0,153.2796,153.2796,153.0306,153.1401,3227.0
2022-12-02 14:45:00,153.81,154.06,153.8,153.92,4894.0,153.1899,153.4389,153.18,153.2995,4894.0
2022-12-02 14:50:00,153.99,154.05,153.82,154.01,7754.0,153.3692,153.429,153.1999,153.3891,7754.0
2022-12-02 14:55:00,154.05,154.05,153.93,153.99,7221.0,153.429,153.429,153.3094,153.3692,7221.0
2022-12-02 15:00:00,154.08,154.08,153.89,154.02,9468.0,153.4588,153.4588,153.2696,153.3991,9468.0
2022-12-02 15:05:00,154.03,154.06,153.82,154.0,5489.0,153.409,153.4389,153.1999,153.3792,5489.0
2022-12-02 15:10:00,154.0,154.12,153.83,153.98,7337.0,153.3792,153.4987,153.2098,153.3592,7337.0
2022-12-02 15:15:00,153.94,154.09,153.86,153.92,11226.0,153.3194,153.4688,153.2397,153.2995,11226.0
2022-12-02 15:20:00,153.9,154.0,153.67,153.68,3615.0,153.2796,153.3792,153.0505,153.0604,3615.0
2022-12-02 15:25:00,153.73,153.73,153.43,153.44,3507.0,153.1102,153.1102,152.8115,152.8214,3507.0
2022-12-02 15:30:00,153.49,153.56,153.31,153.39,3751.0,152.8712,152.9409,152.6919,152.7716,3751.0
2022-12-02 15:35:00,153.29,153.31,152.93,152.94,11019.0,152.672,152.6919,152.3135,152.3234,11019.0
2022-12-02 15:40:00,152.96,153.0,152.84,152.97,3843.0,152.3434,152.3832,152.2238,152.3533,3843.0
2022-12-02 15:45:00,152.95,152.95,152.7,152.73,3693.0,152.3334,152.3334,152.0844,152.1143,3693.0
2022-12-02 15:50:00,152.75,153.03,152.7,152.92,6063.0,152.1342,152.4131,152.0844,152.3035,6063.0
2022-12-02 15:55:00,152.97,153.13,152.93,153.07,21985.0,152.3533,152.5127,152.3135,152.4529,21985.0
2022-12-05 09:30:00,151.84,152.26,151.42,151.72,9430.0,151.2279,151.6462,150.8096,151.1083,9430.0
2022-12-05 09:35:00,151.87,152.34,151.63,151.87,1960.0,151.2577,151.7259,151.0187,151.2577,1960.0
2022-12-05 09:40:00,152.28,152.28,151.64,151.81,1694.0,151.6661,151.6661,151.0287,151.198,1694.0
2022-12-05 09:45:00,151.36,151.48,150.95,151.21,7981.0,150.7498,150.8693,150.3415,150.6004,7981.0
2022-12-05 09:50:00,151.09,151.1,150.81,150.88,1895.0,150.4809,150.4908,150.202,150.2717,1895.0
2022-12-05 09:55:00,150.9,150.9,149.84,149.84,9445.0,150.2917,150.2917,149.2359,149.2359,9445.0
2022-12-05 10:00:00,149.84,150.02,149.53,149.78,8556.0,149.2359,149.4152,148.9272,149.1762,8556.0
2022-12-05 10:05:00,149.75,149.93,149.72,149.83,3600.0,149.1463,149.3256,149.1164,149.226,3600.0
2022-12-05 10:10:00,149.88,150.08,149.75,149.91,5062.0,149.2758,149.475,149.1463,149.3056,5062.0
2022-12-05 10:15:00,149.8,150.02,149.79,149.82,1410.0,149.1961,149.4152,149.1861,149.216,1410.0
2022-12-05 10:20:00,149.88,150.02,149.68,149.88,2006.0,149.2758,149.4152,149.0766,149.2758,2006.0
2022-12-05 10:25:00,149.99,150.14,149.72,149.72,3489.0,149.3853,149.5347,149.1164,149.1164,3489.0
2022-12-05 10:30:00,149.7,149.84,149.67,149.79,3613.0,149.0965,149.2359,149.0666,149.1861,3613.0
2022-12-05 10:35:00,149.9,150.02,149.62,149.72,8382.0,149.2957,149.4152,149.0168,149.1164,8382.0
2022-12-05 10:40:00,149.69,149.9,149.68,149.68,5347.0,149.0865,149.2957,149.0766,149.0766,5347.0
2022-12-05 10:45:00,149.68,149.75,149.52,149.7,1300.0,149.0766,149.1463,148.9172,149.0965,1300.0
2022-12-05 10:50:00,149.7,149.7,149.14,149.4,8572.0,149.0965,149.0965,148.5388,148.7977,8572.0
2022-12-05 10:55:00,149.52,149.55,149.44,149.53,8207.0,148.9172,148.9471,148.8375,148.9272,8207.0
2022-12-05 11:00:00,149.51,149.91,149.46,149.71,9548.0,148.9073,149.3056,148.8575,149.1065,9548.0
2022-12-05 11:05:00,149.93,150.02,149.66,149.66,6863.0,149.3256,149.4152,149.0567,149.0567,6863.0
2022-12-05 11:10:00,149.78,149.9,149.64,149.64,7646.0,149.1762,149.2957,149.0367,149.0367,7646.0
2022-12-05 11:15:00,149.59,149.59,149.01,149.15,12169.0,148.9869,148.9869,148.4093,148.5487,12169.0
2022-12-05 11:20:00,149.37,149.46,149.28,149.46,2910.0,148.7678,148.8575,148.6782,148.8575,2910.0
2022-12-05 11:25:00,149.38,149.46,149.35,149.4,2908.0,148.7778,148.8575,148.7479,148.7977,2908.0
2022-12-05 11:30:00,149.38,149.47,149.25,149.26,6483.0,148.7778,148.8674,148.6483,148.6583,6483.0
2022-12-05 11:35:00,149.26,149.39,149.24,149.31,8221.0,148.6583,148.7877,148.6383,148.7081,8221.0
2022-12-05 11:40:00,149.36,149.64,149.3,149.64,6045.0,148.7579,149.0367,148.6981,149.0367,6045.0
2022-12-05 11:45:00,149.68,149.92,149.68,149.69,4841.0,149.0766,149.3156,149.0766,149.0865,4841.0
2022-12-05 11:50:00,149.65,149.77,149.58,149.66,2200.0,149.0467,149.1662,148.977,149.0567,2200.0
2022-12-05 11:55:00,149.58,149.59,149.28,149.28,5821.0,148.977,148.9869,148.6782,148.6782,5821.0
2022-12-05 12:00:00,149.28,149.43,149.2,149.43,1000.0,148.6782,148.8276,148.5985,148.8276,1000.0
2022-12-05 12:05:00,149.37,149.9,149.36,149.9,1649.0,148.7678,149.2957,148.7579,149.2957,1649.0
2022-12-05 12:10:00,150.0,150.34,149.96,150.34,2881.0,149.3953,149.7339,149.3554,149.7339,2881.0
2022-12-05 12:15:00,150.34,150.43,150.31,150.41,3100.0,149.7339,149.8236,149.704,149.8036,3100.0
2022-12-05 12:20:00,150.46,150.89,150.42,150.62,2882.0,149.8534,150.2817,149.8136,150.0128,2882.0
2022-12-05 12:25:00,150.59,150.66,150.51,150.61,2777.0,149.9829,150.0526,149.9032,150.0028,2777.0
2022-12-05 12:30:00,150.59,150.81,150.2,150.46,5150.0,149.9829,150.202,149.5945,149.8534,5150.0
2022-12-05 12:35:00,150.35,150.58,150.31,150.41,1706.0,149.7439,149.9729,149.704,149.8036,1706.0
2022-12-05 12:40:00,150.53,150.85,150.53,150.76,1957.0,149.9231,150.2419,149.9231,150.1522,1957.0
2022-12-05 12:45:00,150.87,151.06,150.86,150.86,3375.0,150.2618,150.451,150.2518,150.2518,3375.0
2022-12-05 12:50:00,150.88,150.97,150.59,150.59,1427.0,150.2717,150.3614,149.9829,149.9829,1427.0
2022-12-05 12:55:00,150.59,150.73,150.55,150.72,1200.0,149.9829,150.1223,149.9431,150.1124,1200.0
2022-12-05 13:00:00,150.71,150.84,150.64,150.74,5157.0,150.1024,150.2319,150.0327,150.1323,5157.0
2022-12-05 13:05:00,150.7,150.72,150.49,150.52,1307.0,150.0925,150.1124,149.8833,149.9132,1307.0
2022-12-05 13:10:00,150.55,150.65,150.51,150.65,1402.0,149.9431,150.0427,149.9032,150.0427,1402.0
2022-12-05 13:15:00,150.76,150.76,150.5,150.53,6042.0,150.1522,150.1522,149.8933,149.9231,6042.0
2022-12-05 13:20:00,150.52,150.52,149.94,150.06,6322.0,149.9132,149.9132,149.3355,149.455,6322.0
2022-12-05 13:25:00,150.19,150.19,149.94,149.96,1437.0,149.5845,149.5845,149.3355,149.3554,1437.0
2022-12-05 13:30:00,150.18,150.31,150.06,150.31,1498.0,149.5746,149.704,149.455,149.704,1498.0
2022-12-05 13:35:00,150.31,150.38,150.27,150.38,1858.0,149.704,149.7738,149.6642,149.7738,1858.0
2022-12-05 13:40:00,150.4,150.54,150.2,150.27,2142.0,149.7937,149.9331,149.5945,149.6642,2142.0
2022-12-05 13:45:00,150.22,150.39,150.22,150.39,1633.0,149.6144,149.7837,149.6144,149.7837,1633.0
2022-12-05 13:50:00,150.38,150.51,150.37,150.5,800.0,149.7738,149.9032,149.7638,149.8933,800.0
2022-12-05 13:55:00,150.48,150.51,150.01,150.01,12906.0,149.8733,149.9032,149.4052,149.4052,12906.0
2022-12-05 14:00:00,150.06,150.06,149.88,149.95,1621.0,149.455,149.455,149.2758,149.3455,1621.0
2022-12-05 14:05:00,149.94,149.98,149.75,149.75,5380.0,149.3355,149.3754,149.1463,149.1463,5380.0
2022-12-05 14:10:00,149.76,150.16,149.71,150.16,4035.0,149.1563,149.5546,149.1065,149.5546,4035.0
2022-12-05 14:15:00,150.11,150.11,149.97,150.08,2847.0,149.5048,149.5048,149.3654,149.475,2847.0
2022-12-05 14:20:00,150.11,150.16,149.91,150.05,1599.0,149.5048,149.5546,149.3056,149.4451,1599.0
2022-12-05 14:25:00,149.94,149.94,149.77,149.89,1854.0,149.3355,149.3355,149.1662,149.2857,1854.0
2022-12-05 14:30:00,149.72,149.81,149.72,149.81,200.0,149.1164,149.206,149.1164,149.206,200.0
2022-12-05 14:35:00,149.97,150.0,149.9,149.94,4079.0,149.3654,149.3953,149.2957,149.3355,4079.0
2022-12-05 14:40:00,149.85,149.85,149.62,149.64,2152.0,149.2459,149.2459,149.0168,149.0367,2152.0
2022-12-05 14:45:00,149.71,149.85,149.7,149.85,2088.0,149.1065,149.2459,149.0965,149.2459,2088.0
2022-12-05 14:50:00,149.9,150.01,149.87,149.94,1934.0,149.2957,149.4052,149.2658,149.3355,1934.0
2022-12-05 14:55:00,150.02,150.26,149.94,150.2,2850.0,149.4152,149.6542,149.3355,149.5945,2850.0
2022-12-05 15:00:00,150.26,150.26,150.15,150.22,769.0,149.6542,149.6542,149.5447,149.6144,769.0
2022-12-05 15:05:00,150.28,150.55,150.24,150.45,4469.0,149.6742,149.9431,149.6343,149.8435,4469.0
2022-12-05 15:10:00,150.43,150.63,150.34,150.63,1349.0,149.8236,150.0227,149.7339,150.0227,1349.0
2022-12-05 15:15:00,150.66,150.67,150.51,150.51,4044.0,150.0526,150.0626,149.9032,149.9032,4044.0
2022-12-05 15:20:00,150.61,150.78,150.58,150.75,3288.0,150.0028,150.1721,149.9729,150.1423,3288.0
2022-12-05 15:25:00,150.74,150.77,150.64,150.7,7738.0,150.1323,150.1622,150.0327,150.0925,7738.0
2022-12-05 15:30:00,150.71,151.08,150.71,150.86,4352.0,150.1024,150.4709,150.1024,150.2518,4352.0
2022-12-05 15:35:00,150.88,151.07,150.83,150.92,6884.0,150.2717,150.461,150.2219,150.3116,6884.0
2022-12-05 15:40:00,150.92,151.09,150.89,151.04,10872.0,150.3116,150.4809,150.2817,150.4311,10872.0
2022-12-05 15:45:00,151.08,151.26,151.0,151.12,9914.0,150.4709,150.6502,150.3913,150.5108,9914.0
2022-12-05 15:50:00,151.17,151.17,151.01,151.13,12766.0,150.5606,150.5606,150.4012,150.5207,12766.0
2022-12-05 15:55:00,151.14,151.27,150.78,150.81,51476.0,150.5307,150.6602,150.1721,150.202,51476.0
2022-12-06 09:30:00,151.23,151.83,150.86,151.52,7320.0,150.6203,151.2179,150.2518,150.9092,7320.0
2022-12-06 09:35:00,151.61,151.63,151.6,151.63,400.0,150.9988,151.0187,150.9888,151.0187,400.0
2022-12-06 09:40:00,151.61,151.65,151.06,151.14,3159.0,150.9988,151.0386,150.451,150.5307,3159.0
2022-12-06 09:45:00,151.08,151.43,151.03,151.43,1400.0,150.4709,150.8195,150.4211,150.8195,1400.0
2022-12-06 09:50:00,151.3,151.48,151.28,151.36,500.0,150.69,150.8693,150.6701,150.7498,500.0
2022-12-06 09:55:00,151.52,151.56,151.19,151.19,3010.0,150.9092,150.949,150.5805,150.5805,3010.0
2022-12-06 10:00:00,151.09,151.42,151.08,151.19,2690.0,150.4809,150.8096,150.4709,150.5805,2690.0
2022-12-06 10:05:00,151.25,151.44,151.11,151.41,2212.0,150.6402,150.8295,150.5008,150.7996,2212.0
2022-12-06 10:10:00,151.38,151.6,151.36,151.56,3453.0,150.7697,150.9888,150.7498,150.949,3453.0
2022-12-06 10:15:00,151.61,152.0,151.6,152.0,7353.0,150.9988,151.3872,150.9888,151.3872,7353.0
2022-12-06 10:20:00,151.94,152.18,151.86,151.95,1175.0,151.3275,151.5665,151.2478,151.3374,1175.0
2022-12-06 10:25:00,151.93,151.93,151.29,151.29,2134.0,151.3175,151.3175,150.6801,150.6801,2134.0
2022-12-06 10:30:00,151.34,151.34,150.75,150.93,4390.0,150.7299,150.7299,150.1423,150.3215,4390.0
2022-12-06 10:35:00,150.77,150.97,150.57,150.57,2014.0,150.1622,150.3614,149.963,149.963,2014.0
2022-12-06 10:40:00,150.55,150.72,150.4,150.72,1512.0,149.9431,150.1124,149.7937,150.1124,1512.0
2022-12-06 10:45:00,151.05,151.09,151.0,151.0,1516.0,150.4411,150.4809,150.3913,150.3913,1516.0
2022-12-06 10:50:00,150.93,151.09,150.9,150.91,866.0,150.3215,150.4809,150.2917,150.3016,866.0
2022-12-06 10:55:00,150.74,150.88,150.72,150.88,1561.0,150.1323,150.2717,150.1124,150.2717,1561.0
2022-12-06 11:00:00,150.86,151.05,150.76,150.99,1124.0,150.2518,150.4411,150.1522,150.3813,1124.0
2022-12-06 11:05:00,150.99,151.02,150.8,150.84,1483.0,150.3813,150.4112,150.1921,150.2319,1483.0
2022-12-06 11:10:00,150.85,150.95,150.6,150.6,1960.0,150.2419,150.3415,149.9929,149.9929,1960.0
2022-12-06 11:15:00,150.54,150.54,150.3,150.36,1000.0,149.9331,149.9331,149.6941,149.7538,1000.0
2022-12-06 11:20:00,150.39,150.61,150.38,150.57,1110.0,149.7837,150.0028,149.7738,149.963,1110.0
2022-12-06 11:25:00,150.62,150.64,150.56,150.59,502.0,150.0128,150.0327,149.953,149.9829,502.0
2022-12-06 11:30:00,150.68,150.89,150.68,150.89,500.0,150.0725,150.2817,150.0725,150.2817,500.0
2022-12-06 11:35:00,150.87,150.87,150.71,150.76,997.0,150.2618,150.2618,150.1024,150.1522,997.0
2022-12-06 11:40:00,150.74,150.82,150.72,150.75,600.0,150.1323,150.212,150.1124,150.1423,600.0
2022-12-06 11:45:00,150.88,150.95,150.86,150.93,1017.0,150.2717,150.3415,150.2518,150.3215,1017.0
2022-12-06 11:50:00,150.86,150.92,150.64,150.8,7630.0,150.2518,150.3116,150.0327,150.1921,7630.0
2022-12-06 11:55:00,150.74,150.9,150.69,150.77,6638.0,150.1323,150.2917,150.0825,150.1622,6638.0
2022-12-06 12:00:00,150.75,150.9,150.71,150.84,4903.0,150.1423,150.2917,150.1024,150.2319,4903.0
2022-12-06 12:05:00,150.81,150.89,150.77,150.77,1303.0,150.202,150.2817,150.1622,150.1622,1303.0
2022-12-06 12:10:00,150.75,150.75,150.61,150.63,2619.0,150.1423,150.1423,150.0028,150.0227,2619.0
2022-12-06 12:15:00,150.55,150.55,150.01,150.06,1386.0,149.9431,149.9431,149.4052,149.455,1386.0
2022-12-06 12:20:00,150.18,150.25,150.17,150.25,500.0,149.5746,149.6443,149.5646,149.6443,500.0
2022-12-06 12:25:00,150.14,150.18,150.12,150.13,907.0,149.5347,149.5746,149.5148,149.5248,907.0
2022-12-06 12:30:00,150.11,150.11,150.03,150.1,771.0,149.5048,149.5048,149.4252,149.4949,771.0
2022-12-06 12:35:00,150.1,150.1,150.1,150.1,200.0,149.4949,149.4949,149.4949,149.4949,200.0
2022-12-06 12:40:00,150.15,150.31,150.07,150.31,2484.0,149.5447,149.704,149.465,149.704,2484.0
2022-12-06 12:45:00,150.42,150.52,150.37,150.37,613.0,149.8136,149.9132,149.7638,149.7638,613.0
2022-12-06 12:50:00,150.4,150.4,150.33,150.38,925.0,149.7937,149.7937,149.724,149.7738,925.0
2022-12-06 12:55:00,150.34,150.34,150.21,150.21,2238.0,149.7339,149.7339,149.6044,149.6044,2238.0
2022-12-06 13:00:00,150.25,150.28,149.84,149.85,2297.0,149.6443,149.6742,149.2359,149.2459,2297.0
2022-12-06 13:05:00,149.84,149.84,149.66,149.7,1802.0,149.2359,149.2359,149.0567,149.0965,1802.0
2022-12-06 13:10:00,149.64,149.78,149.63,149.74,1600.0,149.0367,149.1762,149.0268,149.1363,1600.0
2022-12-06 13:15:00,149.68,149.71,149.53,149.56,1017.0,149.0766,149.1065,148.9272,148.9571,1017.0
2022-12-06 13:20:00,149.56,149.56,149.39,149.39,1420.0,148.9571,148.9571,148.7877,148.7877,1420.0
2022-12-06 13:25:00,149.43,149.43,149.32,149.39,1442.0,148.8276,148.8276,148.718,148.7877,1442.0
2022-12-06 13:30:00,149.38,149.43,149.35,149.43,613.0,148.7778,148.8276,148.7479,148.8276,613.0
2022-12-06 13:35:00,149.37,149.46,149.24,149.46,3736.0,148.7678,148.8575,148.6383,148.8575,3736.0
2022-12-06 13:40:00,149.48,149.7,149.48,149.64,1736.0,148.8774,149.0965,148.8774,149.0367,1736.0
2022-12-06 13:45:00,149.59,149.65,149.46,149.48,1015.0,148.9869,149.0467,148.8575,148.8774,1015.0
2022-12-06 13:50:00,149.48,149.48,149.26,149.26,1307.0,148.8774,148.8774,148.6583,148.6583,1307.0
2022-12-06 13:55:00,149.26,149.4,149.22,149.4,1195.0,148.6583,148.7977,148.6184,148.7977,1195.0
2022-12-06 14:00:00,149.38,149.38,149.22,149.27,2163.0,148.7778,148.7778,148.6184,148.6682,2163.0
2022-12-06 14:05:00,149.23,149.23,149.1,149.16,2545.0,148.6284,148.6284,148.4989,148.5587,2545.0
2022-12-06 14:10:00,149.15,149.15,149.03,149.06,1539.0,148.5487,148.5487,148.4292,148.4591,1539.0
2022-12-06 14:15:00,149.0,149.24,148.97,149.18,1407.0,148.3993,148.6383,148.3694,148.5786,1407.0
2022-12-06 14:20:00,149.16,149.29,149.1,149.29,1200.0,148.5587,148.6881,148.4989,148.6881,1200.0
2022-12-06 14:25:00,149.27,149.27,149.12,149.16,1509.0,148.6682,148.6682,148.5188,148.5587,1509.0
2022-12-06 14:30:00,149.15,149.18,149.08,149.18,1934.0,148.5487,148.5786,148.479,148.5786,1934.0
2022-12-06 14:35:00,149.16,149.2,149.04,149.19,2671.0,148.5587,148.5985,148.4392,148.5885,2671.0
2022-12-06 14:40:00,149.29,149.41,149.29,149.41,1801.0,148.6881,148.8077,148.6881,148.8077,1801.0
2022-12-06 14:45:00,149.39,149.41,149.33,149.36,1151.0,148.7877,148.8077,148.728,148.7579,1151.0
2022-12-06 14:50:00,149.32,149.5,149.27,149.49,1700.0,148.718,148.8973,148.6682,148.8873,1700.0
2022-12-06 14:55:00,149.5,149.61,149.49,149.49,1700.0,148.8973,149.0069,148.8873,148.8873,1700.0
2022-12-06 15:00:00,149.52,149.67,149.52,149.6,2792.0,148.9172,149.0666,148.9172,148.9969,2792.0
2022-12-06 15:05:00,149.61,149.66,149.56,149.63,1652.0,149.0069,149.0567,148.9571,149.0268,1652.0
2022-12-06 15:10:00,149.6,149.6,149.4,149.4,1883.0,148.9969,148.9969,148.7977,148.7977,1883.0
2022-12-06 15:15:00,149.43,149.52,149.27,149.33,2840.0,148.8276,148.9172,148.6682,148.728,2840.0
2022-12-06 15:20:00,149.33,149.54,149.28,149.43,1112.0,148.728,148.9371,148.6782,148.8276,1112.0
2022-12-06 15:25:00,149.49,149.49,149.14,149.22,2478.0,148.8873,148.8873,148.5388,148.6184,2478.0
2022-12-06 15:30:00,149.22,149.59,149.21,149.44,2442.0,148.6184,148.9869,148.6085,148.8375,2442.0
2022-12-06 15:35:00,149.44,149.5,149.27,149.31,6349.0,148.8375,148.8973,148.6682,148.7081,6349.0
2022-12-06 15:40:00,149.34,149.43,149.1,149.35,11818.0,148.7379,148.8276,148.4989,148.7479,11818.0
2022-12-06 15:45:00,149.37,149.49,149.3,149.46,16155.0,148.7678,148.8873,148.6981,148.8575,16155.0
2022-12-06 15:50:00,149.4,149.48,149.23,149.34,32289.0,148.7977,148.8774,148.6284,148.7379,32289.0
2022-12-06 15:55:00,149.32,149.66,149.32,149.64,17361.0,148.718,149.0567,148.718,149.0367,17361.0
2022-12-07 09:30:00,149.29,149.98,148.96,149.9,13614.0,148.6881,149.3754,148.3595,149.2957,13614.0
2022-12-07 09:35:00,150.38,150.9,150.18,150.27,2209.0,149.7738,150.2917,149.5746,149.6642,2209.0
2022-12-07 09:40:00,150.4,150.41,149.65,149.66,2957.0,149.7937,149.8036,149.0467,149.0567,2957.0
2022-12-07 09:45:00,149.65,149.8,149.26,149.26,3722.0,149.0467,149.1961,148.6583,148.6583,3722.0
2022-12-07 09:50:00,149.41,149.68,149.29,149.59,4223.0,148.8077,149.0766,148.6881,148.9869,4223.0
2022-12-07 09:55:00,149.58,149.86,149.51,149.67,3829.0,148.977,149.2558,148.9073,149.0666,3829.0
2022-12-07 10:00:00,149.69,149.77,149.32,149.77,3145.0,149.0865,149.1662,148.718,149.1662,3145.0
2022-12-07 10:05:00,149.87,149.87,149.37,149.37,700.0,149.2658,149.2658,148.7678,148.7678,700.0
2022-12-07 10:10:00,149.24,149.52,148.98,149.19,2157.0,148.6383,148.9172,148.3794,148.5885,2157.0
2022-12-07 10:15:00,149.41,149.51,149.11,149.11,1018.0,148.8077,148.9073,148.5089,148.5089,1018.0
2022-12-07 10:20:00,149.32,149.49,149.08,149.49,1715.0,148.718,148.8873,148.479,148.8873,1715.0
2022-12-07 10:25:00,149.45,149.74,149.32,149.74,1131.0,148.8475,149.1363,148.718,149.1363,1131.0
2022-12-07 10:30:00,150.16,150.2,150.08,150.08,1723.0,149.5546,149.5945,149.475,149.475,1723.0
2022-12-07 10:35:00,150.01,150.11,149.91,150.01,1405.0,149.4052,149.5048,149.3056,149.4052,1405.0
2022-12-07 10:40:00,150.06,150.18,149.97,150.18,2376.0,149.455,149.5746,149.3654,149.5746,2376.0
2022-12-07 10:45:00,150.16,150.31,150.11,150.28,5228.0,149.5546,149.704,149.5048,149.6742,5228.0
2022-12-07 10:50:00,150.22,150.53,150.2,150.37,2516.0,149.6144,149.9231,149.5945,149.7638,2516.0
2022-12-07 10:55:00,150.35,150.46,150.33,150.36,2800.0,149.7439,149.8534,149.724,149.7538,2800.0
2022-12-07 11:00:00,150.37,150.46,150.24,150.28,2055.0,149.7638,149.8534,149.6343,149.6742,2055.0
2022-12-07 11:05:00,150.29,150.31,150.01,150.01,4651.0,149.6841,149.704,149.4052,149.4052,4651.0
2022-12-07 11:10:00,149.92,150.05,149.92,149.95,1909.0,149.3156,149.4451,149.3156,149.3455,1909.0
2022-12-07 11:15:00,150.01,150.21,150.0,150.15,1654.0,149.4052,149.6044,149.3953,149.5447,1654.0
2022-12-07 11:20:00,150.11,150.12,149.8,149.8,1000.0,149.5048,149.5148,149.1961,149.1961,1000.0
2022-12-07 11:25:00,149.7,149.89,149.7,149.89,2128.0,149.0965,149.2857,149.0965,149.2857,2128.0
2022-12-07 11:30:00,149.87,150.02,149.82,149.82,1904.0,149.2658,149.4152,149.216,149.216,1904.0
2022-12-07 11:35:00,149.86,150.04,149.86,149.94,1412.0,149.2558,149.4351,149.2558,149.3355,1412.0
2022-12-07 11:40:00,150.0,150.0,149.84,149.89,1402.0,149.3953,149.3953,149.2359,149.2857,1402.0
2022-12-07 11:45:00,149.86,149.91,149.82,149.82,506.0,149.2558,149.3056,149.216,149.216,506.0
2022-12-07 11:50:00,149.8,149.81,149.66,149.66,1000.0,149.1961,149.206,149.0567,149.0567,1000.0
2022-12-07 11:55:00,149.6,149.82,149.49,149.76,1861.0,148.9969,149.216,148.8873,149.1563,1861.0
2022-12-07 12:00:00,149.68,149.8,149.62,149.63,900.0,149.0766,149.1961,149.0168,149.0268,900.0
2022-12-07 12:05:00,149.5,149.66,149.45,149.66,6661.0,148.8973,149.0567,148.8475,149.0567,6661.0
2022-12-07 12:10:00,149.62,149.65,149.43,149.57,3561.0,149.0168,149.0467,148.8276,148.967,3561.0
2022-12-07 12:15:00,149.66,149.77,149.62,149.62,1740.0,149.0567,149.1662,149.0168,149.0168,1740.0
2022-12-07 12:20:00,149.71,149.71,149.49,149.49,1049.0,149.1065,149.1065,148.8873,148.8873,1049.0
2022-12-07 12:25:00,149.56,149.59,149.49,149.49,1150.0,148.9571,148.9869,148.8873,148.8873,1150.0
2022-12-07 12:30:00,149.55,149.55,149.48,149.53,1501.0,148.9471,148.9471,148.8774,148.9272,1501.0
2022-12-07 12:35:00,149.58,149.58,149.46,149.47,2814.0,148.977,148.977,148.8575,148.8674,2814.0
2022-12-07 12:40:00,149.53,149.61,149.53,149.61,1610.0,148.9272,149.0069,148.9272,149.0069,1610.0
2022-12-07 12:45:00,149.47,149.77,149.47,149.72,2454.0,148.8674,149.1662,148.8674,149.1164,2454.0
2022-12-07 12:50:00,149.68,149.68,149.53,149.55,1300.0,149.0766,149.0766,148.9272,148.9471,1300.0
2022-12-07 12:55:00,149.61,149.62,149.22,149.28,4394.0,149.0069,149.0168,148.6184,148.6782,4394.0
2022-12-07 13:00:00,149.28,149.28,148.9,148.9,2208.0,148.6782,148.6782,148.2997,148.2997,2208.0
2022-12-07 13:05:00,148.74,148.9,148.65,148.83,5470.0,148.1404,148.2997,148.0507,148.23,5470.0
2022-12-07 13:10:00,148.9,149.03,148.8,149.03,4647.0,148.2997,148.4292,148.2001,148.4292,4647.0
2022-12-07 13:15:00,149.02,149.22,148.97,149.21,3415.0,148.4192,148.6184,148.3694,148.6085,3415.0
2022-12-07 13:20:00,149.24,149.24,149.01,149.14,1865.0,148.6383,148.6383,148.4093,148.5388,1865.0
2022-12-07 13:25:00,149.06,149.15,148.98,149.15,918.0,148.4591,148.5487,148.3794,148.5487,918.0
2022-12-07 13:30:00,149.2,149.43,149.19,149.34,1663.0,148.5985,148.8276,148.5885,148.7379,1663.0
2022-12-07 13:35:00,149.39,149.39,149.3,149.39,2188.0,148.7877,148.7877,148.6981,148.7877,2188.0
2022-12-07 13:40:00,149.39,149.56,149.37,149.56,1934.0,148.7877,148.9571,148.7678,148.9571,1934.0
2022-12-07 13:45:00,149.69,149.72,149.62,149.68,1203.0,149.0865,149.1164,149.0168,149.0766,1203.0
2022-12-07 13:50:00,149.64,149.64,149.36,149.42,10058.0,149.0367,149.0367,148.7579,148.8176,10058.0
2022-12-07 13:55:00,149.38,149.38,149.19,149.21,1569.0,148.7778,148.7778,148.5885,148.6085,1569.0
2022-12-07 14:00:00,149.31,149.32,148.9,148.9,750.0,148.7081,148.718,148.2997,148.2997,750.0
2022-12-07 14:05:00,149.02,149.08,148.99,148.99,683.0,148.4192,148.479,148.3894,148.3894,683.0
2022-12-07 14:10:00,148.91,149.11,148.91,149.11,1250.0,148.3097,148.5089,148.3097,148.5089,1250.0
2022-12-07 14:15:00,149.08,149.13,149.07,149.12,1171.0,148.479,148.5288,148.469,148.5188,1171.0
2022-12-07 14:20:00,149.05,149.05,148.73,148.82,3396.0,148.4491,148.4491,148.1304,148.22,3396.0
2022-12-07 14:25:00,148.9,149.11,148.9,149.11,3079.0,148.2997,148.5089,148.2997,148.5089,3079.0
2022-12-07 14:30:00,149.06,149.38,149.01,149.38,1107.0,148.4591,148.7778,148.4093,148.7778,1107.0
2022-12-07 14:35:00,149.44,149.45,149.4,149.45,624.0,148.8375,148.8475,148.7977,148.8475,624.0
2022-12-07 14:40:00,149.38,149.64,149.31,149.64,2348.0,148.7778,149.0367,148.7081,149.0367,2348.0
2022-12-07 14:45:00,149.54,149.59,149.42,149.43,1669.0,148.9371,148.9869,148.8176,148.8276,1669.0
2022-12-07 14:50:00,149.33,149.44,149.28,149.28,928.0,148.728,148.8375,148.6782,148.6782,928.0
2022-12-07 14:55:00,149.24,149.28,149.07,149.28,4572.0,148.6383,148.6782,148.469,148.6782,4572.0
2022-12-07 15:00:00,149.38,149.44,149.18,149.18,2334.0,148.7778,148.8375,148.5786,148.5786,2334.0
2022-12-07 15:05:00,149.26,149.27,148.7,148.7,6902.0,148.6583,148.6682,148.1005,148.1005,6902.0
2022-12-07 15:10:00,148.7,148.77,148.66,148.72,2874.0,148.1005,148.1702,148.0607,148.1204,2874.0
2022-12-07 15:15:00,148.72,148.73,148.53,148.53,4317.0,148.1204,148.1304,147.9312,147.9312,4317.0
2022-12-07 15:20:00,148.52,148.53,148.37,148.53,2329.0,147.9213,147.9312,147.7719,147.9312,2329.0
2022-12-07 15:25:00,148.64,148.65,148.5,148.65,2846.0,148.0408,148.0507,147.9013,148.0507,2846.0
2022-12-07 15:30:00,148.6,148.81,148.58,148.67,13370.0,148.0009,148.2101,147.981,148.0706,13370.0
2022-12-07 15:35:00,148.7,148.74,148.62,148.64,3840.0,148.1005,148.1404,148.0208,148.0408,3840.0
2022-12-07 15:40:00,148.69,148.74,148.31,148.48,5814.0,148.0906,148.1404,147.7121,147.8814,5814.0
2022-12-07 15:45:00,148.46,148.5,148.26,148.38,12000.0,147.8615,147.9013,147.6623,147.7818,12000.0
2022-12-07 15:50:00,148.31,148.4,148.08,148.37,25014.0,147.7121,147.8017,147.483,147.7719,25014.0
2022-12-07 15:55:00,148.27,148.47,148.21,148.28,52179.0,147.6723,147.8715,147.6125,147.6822,52179.0
2022-12-08 09:30:00,150.07,150.14,148.97,149.55,9835.0,149.465,149.5347,148.3694,148.9471,9835.0
2022-12-08 09:35:00,149.4,150.14,149.4,150.09,2050.0,148.7977,149.5347,148.7977,149.4849,2050.0
2022-12-08 09:40:00,150.25,150.28,149.84,149.87,5115.0,149.6443,149.6742,149.2359,149.2658,5115.0
2022-12-08 09:45:00,149.85,150.56,149.82,149.99,3237.0,149.2459,149.953,149.216,149.3853,3237.0
2022-12-08 09:50:00,149.96,150.24,149.96,150.08,3930.0,149.3554,149.6343,149.3554,149.475,3930.0
2022-12-08 09:55:00,150.13,150.23,149.95,150.06,4877.0,149.5248,149.6244,149.3455,149.455,4877.0
2022-12-08 10:00:00,150.51,150.6,150.38,150.6,2506.0,149.9032,149.9929,149.7738,149.9929,2506.0
2022-12-08 10:05:00,150.72,151.0,150.72,150.99,3654.0,150.1124,150.3913,150.1124,150.3813,3654.0
2022-12-08 10:10:00,150.92,151.26,150.51,150.91,4263.0,150.3116,150.6502,149.9032,150.3016,4263.0
2022-12-08 10:15:00,150.84,150.92,150.77,150.91,1835.0,150.2319,150.3116,150.1622,150.3016,1835.0
2022-12-08 10:20:00,150.92,151.41,150.92,151.3,3116.0,150.3116,150.7996,150.3116,150.69,3116.0
2022-12-08 10:25:00,151.3,151.37,151.3,151.33,1000.0,150.69,150.7598,150.69,150.7199,1000.0
2022-12-08 10:30:00,151.32,151.33,150.91,151.14,3120.0,150.71,150.7199,150.3016,150.5307,3120.0
2022-12-08 10:35:00,151.16,151.33,151.08,151.33,5050.0,150.5506,150.7199,150.4709,150.7199,5050.0
2022-12-08 10:40:00,151.34,151.34,151.01,151.12,1200.0,150.7299,150.7299,150.4012,150.5108,1200.0
2022-12-08 10:45:00,151.09,151.29,151.09,151.29,1700.0,150.4809,150.6801,150.4809,150.6801,1700.0
2022-12-08 10:50:00,151.31,151.34,151.24,151.33,600.0,150.7,150.7299,150.6303,150.7199,600.0
2022-12-08 10:55:00,151.32,151.32,151.08,151.08,1300.0,150.71,150.71,150.4709,150.4709,1300.0
2022-12-08 11:00:00,151.0,151.12,150.79,150.84,6135.0,150.3913,150.5108,150.1821,150.2319,6135.0
2022-12-08 11:05:00,150.86,150.86,150.41,150.52,4127.0,150.2518,150.2518,149.8036,149.9132,4127.0
2022-12-08 11:10:00,150.5,150.65,150.34,150.59,4996.0,149.8933,150.0427,149.7339,149.9829,4996.0
2022-12-08 11:15:00,150.51,150.59,150.28,150.39,5544.0,149.9032,149.9829,149.6742,149.7837,5544.0
2022-12-08 11:20:00,150.39,150.57,150.37,150.57,2290.0,149.7837,149.963,149.7638,149.963,2290.0
2022-12-08 11:25:00,150.42,150.98,150.41,150.94,3775.0,149.8136,150.3713,149.8036,150.3315,3775.0
2022-12-08 11:30:00,151.09,151.19,150.81,150.99,2510.0,150.4809,150.5805,150.202,150.3813,2510.0
2022-12-08 11:35:00,150.95,151.19,150.9,151.19,3277.0,150.3415,150.5805,150.2917,150.5805,3277.0
2022-12-08 11:40:00,151.11,151.2,151.1,151.18,3909.0,150.5008,150.5904,150.4908,150.5705,3909.0
2022-12-08 11:45:00,151.19,151.48,151.19,151.4,2743.0,150.5805,150.8693,150.5805,150.7896,2743.0
2022-12-08 11:50:00,151.35,151.35,151.14,151.14,1912.0,150.7398,150.7398,150.5307,150.5307,1912.0
2022-12-08 11:55:00,151.18,151.22,151.12,151.12,1805.0,150.5705,150.6104,150.5108,150.5108,1805.0
2022-12-08 12:00:00,151.04,151.19,150.95,150.95,2255.0,150.4311,150.5805,150.3415,150.3415,2255.0
2022-12-08 12:05:00,150.97,151.2,150.97,151.2,1094.0,150.3614,150.5904,150.3614,150.5904,1094.0
2022-12-08 12:10:00,151.35,151.37,151.2,151.2,1771.0,150.7398,150.7598,150.5904,150.5904,1771.0
2022-12-08 12:15:00,151.22,151.3,151.21,151.29,720.0,150.6104,150.69,150.6004,150.6801,720.0
2022-12-08 12:20:00,151.26,151.31,151.11,151.26,2279.0,150.6502,150.7,150.5008,150.6502,2279.0
2022-12-08 12:25:00,151.22,151.36,151.16,151.18,1499.0,150.6104,150.7498,150.5506,150.5705,1499.0
2022-12-08 12:30:00,151.15,151.19,150.92,150.92,4546.0,150.5406,150.5805,150.3116,150.3116,4546.0
2022-12-08 12:35:00,150.83,150.92,150.8,150.83,1180.0,150.2219,150.3116,150.1921,150.2219,1180.0
2022-12-08 12:40:00,150.87,151.01,150.83,150.84,3230.0,150.2618,150.4012,150.2219,150.2319,3230.0
2022-12-08 12:45:00,150.85,150.85,150.71,150.74,2511.0,150.2419,150.2419,150.1024,150.1323,2511.0
2022-12-08 12:50:00,150.81,150.97,150.81,150.86,3846.0,150.202,150.3614,150.202,150.2518,3846.0
2022-12-08 12:55:00,150.85,150.93,150.82,150.93,1200.0,150.2419,150.3215,150.212,150.3215,1200.0
2022-12-08 13:00:00,150.92,151.1,150.91,151.07,2407.0,150.3116,150.4908,150.3016,150.461,2407.0
2022-12-08 13:05:00,150.98,151.11,150.98,151.11,2204.0,150.3713,150.5008,150.3713,150.5008,2204.0
2022-12-08 13:10:00,151.12,151.12,150.86,150.87,2539.0,150.5108,150.5108,150.2518,150.2618,2539.0
2022-12-08 13:15:00,150.92,151.1,150.85,151.1,2952.0,150.3116,150.4908,150.2419,150.4908,2952.0
2022-12-08 13:20:00,150.98,151.09,150.89,151.09,1731.0,150.3713,150.4809,150.2817,150.4809,1731.0
2022-12-08 13:25:00,151.1,151.2,151.1,151.19,3954.0,150.4908,150.5904,150.4908,150.5805,3954.0
2022-12-08 13:30:00,151.23,151.3,151.17,151.24,2795.0,150.6203,150.69,150.5606,150.6303,2795.0
2022-12-08 13:35:00,151.17,151.37,151.15,151.37,3757.0,150.5606,150.7598,150.5406,150.7598,3757.0
2022-12-08 13:40:00,151.37,151.54,151.36,151.54,2181.0,150.7598,150.9291,150.7498,150.9291,2181.0
2022-12-08 13:45:00,151.41,151.56,151.38,151.41,4485.0,150.7996,150.949,150.7697,150.7996,4485.0
2022-12-08 13:50:00,151.48,151.48,151.4,151.4,1000.0,150.8693,150.8693,150.7896,150.7896,1000.0
2022-12-08 13:55:00,151.43,151.43,151.19,151.27,2066.0,150.8195,150.8195,150.5805,150.6602,2066.0
2022-12-08 14:00:00,151.18,151.22,150.75,150.75,3186.0,150.5705,150.6104,150.1423,150.1423,3186.0
2022-12-08 14:05:00,150.62,150.79,150.53,150.79,3027.0,150.0128,150.1821,149.9231,150.1821,3027.0
2022-12-08 14:10:00,150.81,150.81,150.64,150.69,2050.0,150.202,150.202,150.0327,150.0825,2050.0
2022-12-08 14:15:00,150.74,150.89,150.69,150.84,4418.0,150.1323,150.2817,150.0825,150.2319,4418.0
2022-12-08 14:20:00,150.94,151.01,150.89,150.96,1264.0,150.3315,150.4012,150.2817,150.3514,1264.0
2022-12-08 14:25:00,151.02,151.02,150.78,150.83,2078.0,150.4112,150.4112,150.1721,150.2219,2078.0
2022-12-08 14:30:00,150.77,150.77,150.62,150.62,927.0,150.1622,150.1622,150.0128,150.0128,927.0
2022-12-08 14:35:00,150.64,150.86,150.55,150.84,3149.0,150.0327,150.2518,149.9431,150.2319,3149.0
2022-12-08 14:40:00,150.87,150.93,150.82,150.85,1428.0,150.2618,150.3215,150.212,150.2419,1428.0
2022-12-08 14:45:00,150.85,150.93,150.72,150.72,1985.0,150.2419,150.3215,150.1124,150.1124,1985.0
2022-12-08 14:50:00,150.7,150.77,150.31,150.77,9037.0,150.0925,150.1622,149.704,150.1622,9037.0
2022-12-08 14:55:00,150.75,150.82,150.64,150.71,1895.0,150.1423,150.212,150.0327,150.1024,1895.0
2022-12-08 15:00:00,150.72,150.72,150.6,150.63,1102.0,150.1124,150.1124,149.9929,150.0227,1102.0
2022-12-08 15:05:00,150.58,150.7,150.5,150.7,3305.0,149.9729,150.0925,149.8933,150.0925,3305.0
2022-12-08 15:10:00,150.65,150.76,150.64,150.71,3230.0,150.0427,150.1522,150.0327,150.1024,3230.0
2022-12-08 15:15:00,150.73,150.83,150.73,150.77,1685.0,150.1223,150.2219,150.1223,150.1622,1685.0
2022-12-08 15:20:00,150.75,150.84,150.7,150.84,3101.0,150.1423,150.2319,150.0925,150.2319,3101.0
2022-12-08 15:25:00,150.83,151.0,150.83,150.99,3307.0,150.2219,150.3913,150.2219,150.3813,3307.0
2022-12-08 15:30:00,150.94,151.06,150.92,150.99,2981.0,150.3315,150.451,150.3116,150.3813,2981.0
2022-12-08 15:35:00,150.94,150.95,150.83,150.83,3002.0,150.3315,150.3415,150.2219,150.2219,3002.0
2022-12-08 15:40:00,150.87,150.9,150.8,150.8,7212.0,150.2618,150.2917,150.1921,150.1921,7212.0
2022-12-08 15:45:00,150.76,150.77,150.43,150.52,6945.0,150.1522,150.1622,149.8236,149.9132,6945.0
2022-12-08 15:50:00,150.55,150.55,150.25,150.27,23222.0,149.9431,149.9431,149.6443,149.6642,23222.0
2022-12-08 15:55:00,150.32,150.61,150.3,150.33,59959.0,149.714,150.0028,149.6941,149.724,59959.0
2022-12-09 09:30:00,150.49,151.08,149.69,151.08,11620.0,149.8833,150.4709,149.0865,150.4709,11620.0
2022-12-09 09:35:00,150.74,150.75,150.31,150.6,3810.0,150.1323,150.1423,149.704,149.9929,3810.0
2022-12-09 09:40:00,150.59,150.59,150.15,150.24,3886.0,149.9829,149.9829,149.5447,149.6343,3886.0
2022-12-09 09:45:00,150.11,150.48,150.0,150.11,6622.0,149.5048,149.8733,149.3953,149.5048,6622.0
2022-12-09 09:50:00,149.99,150.47,149.92,150.47,2864.0,149.3853,149.8634,149.3156,149.8634,2864.0
2022-12-09 09:55:00,150.47,150.6,150.31,150.6,3147.0,149.8634,149.9929,149.704,149.9929,3147.0
2022-12-09 10:00:00,150.6,151.33,150.38,150.83,14980.0,149.9929,150.7199,149.7738,150.2219,14980.0
2022-12-09 10:05:00,150.8,151.24,150.53,151.08,10829.0,150.1921,150.6303,149.9231,150.4709,10829.0
2022-12-09 10:10:00,150.88,151.01,150.68,150.93,880.0,150.2717,150.4012,150.0725,150.3215,880.0
2022-12-09 10:15:00,150.93,151.26,150.87,151.26,1307.0,150.3215,150.6502,150.2618,150.6502,1307.0
2022-12-09 10:20:00,151.09,151.13,151.09,151.13,400.0,150.4809,150.5207,150.4809,150.5207,400.0
2022-12-09 10:25:00,151.32,151.4,151.24,151.4,1469.0,150.71,150.7896,150.6303,150.7896,1469.0
2022-12-09 10:30:00,151.62,151.67,151.32,151.33,3469.0,151.0088,151.0586,150.71,150.7199,3469.0
2022-12-09 10:35:00,151.19,151.35,151.1,151.19,2378.0,150.5805,150.7398,150.4908,150.5805,2378.0
2022-12-09 10:40:00,151.17,151.17,150.66,150.79,2432.0,150.5606,150.5606,150.0526,150.1821,2432.0
2022-12-09 10:45:00,150.74,150.74,150.37,150.6,4129.0,150.1323,150.1323,149.7638,149.9929,4129.0
2022-12-09 10:50:00,150.51,150.86,150.49,150.86,2691.0,149.9032,150.2518,149.8833,150.2518,2691.0
2022-12-09 10:55:00,150.81,150.88,150.64,150.84,3936.0,150.202,150.2717,150.0327,150.2319,3936.0
2022-12-09 11:00:00,150.9,151.16,150.88,151.16,1129.0,150.2917,150.5506,150.2717,150.5506,1129.0
2022-12-09 11:05:00,151.0,151.04,150.62,150.62,2245.0,150.3913,150.4311,150.0128,150.0128,2245.0
2022-12-09 11:10:00,150.61,150.68,150.43,150.68,4697.0,150.0028,150.0725,149.8236,150.0725,4697.0
2022-12-09 11:15:00,150.6,150.8,150.6,150.63,2200.0,149.9929,150.1921,149.9929,150.0227,2200.0
2022-12-09 11:20:00,150.66,150.72,150.59,150.59,2503.0,150.0526,150.1124,149.9829,149.9829,2503.0
2022-12-09 11:25:00,150.64,150.74,150.48,150.55,3008.0,150.0327,150.1323,149.8733,149.9431,3008.0
2022-12-09 11:30:00,150.55,150.68,150.5,150.59,3902.0,149.9431,150.0725,149.8933,149.9829,3902.0
2022-12-09 11:35:00,150.59,150.67,150.5,150.57,9871.0,149.9829,150.0626,149.8933,149.963,9871.0
2022-12-09 11:40:00,150.52,150.53,150.0,150.3,28716.0,149.9132,149.9231,149.3953,149.6941,28716.0
2022-12-09 11:45:00,150.36,150.52,150.36,150.46,1700.0,149.7538,149.9132,149.7538,149.8534,1700.0
2022-12-09 11:50:00,150.49,150.62,150.48,150.52,2898.0,149.8833,150.0128,149.8733,149.9132,2898.0
2022-12-09 11:55:00,150.5,150.59,150.5,150.55,2613.0,149.8933,149.9829,149.8933,149.9431,2613.0
2022-12-09 12:00:00,150.51,150.64,150.46,150.5,3700.0,149.9032,150.0327,149.8534,149.8933,3700.0
2022-12-09 12:05:00,150.46,150.55,150.46,150.49,1649.0,149.8534,149.9431,149.8534,149.8833,1649.0
2022-12-09 12:10:00,150.55,150.69,150.4,150.45,17527.0,149.9431,150.0825,149.7937,149.8435,17527.0
2022-12-09 12:15:00,150.42,150.5,150.33,150.47,2800.0,149.8136,149.8933,149.724,149.8634,2800.0
2022-12-09 12:20:00,150.47,150.47,150.21,150.22,9310.0,149.8634,149.8634,149.6044,149.6144,9310.0
2022-12-09 12:25:00,150.27,150.46,150.2,150.38,5055.0,149.6642,149.8534,149.5945,149.7738,5055.0
2022-12-09 12:30:00,150.38,150.48,150.35,150.44,2250.0,149.7738,149.8733,149.7439,149.8335,2250.0
2022-12-09 12:35:00,150.44,150.57,150.43,150.51,2000.0,149.8335,149.963,149.8236,149.9032,2000.0
2022-12-09 12:40:00,150.49,150.56,150.3,150.35,4840.0,149.8833,149.953,149.6941,149.7439,4840.0
2022-12-09 12:45:00,150.35,150.42,150.02,150.02,3310.0,149.7439,149.8136,149.4152,149.4152,3310.0
2022-12-09 12:50:00,150.02,150.05,149.86,149.86,3610.0,149.4152,149.4451,149.2558,149.2558,3610.0
2022-12-09 12:55:00,149.91,149.95,149.51,149.51,1957.0,149.3056,149.3455,148.9073,148.9073,1957.0
2022-12-09 13:00:00,149.33,149.37,149.13,149.22,5956.0,148.728,148.7678,148.5288,148.6184,5956.0
2022-12-09 13:05:00,149.19,149.24,149.14,149.19,954.0,148.5885,148.6383,148.5388,148.5885,954.0
2022-12-09 13:10:00,149.13,149.33,149.13,149.33,1757.0,148.5288,148.728,148.5288,148.728,1757.0
2022-12-09 13:15:00,149.3,149.59,149.29,149.53,2606.0,148.6981,148.9869,148.6881,148.9272,2606.0
2022-12-09 13:20:00,149.45,149.5,149.25,149.32,3500.0,148.8475,148.8973,148.6483,148.718,3500.0
2022-12-09 13:25:00,149.3,149.3,149.12,149.14,2053.0,148.6981,148.6981,148.5188,148.5388,2053.0
2022-12-09 13:30:00,149.07,149.31,149.02,149.28,3293.0,148.469,148.7081,148.4192,148.6782,3293.0
2022-12-09 13:35:00,149.21,149.27,149.07,149.17,2076.0,148.6085,148.6682,148.469,148.5686,2076.0
2022-12-09 13:40:00,149.17,149.18,148.99,149.09,2973.0,148.5686,148.5786,148.3894,148.489,2973.0
2022-12-09 13:45:00,149.06,149.08,148.98,149.08,1911.0,148.4591,148.479,148.3794,148.479,1911.0
2022-12-09 13:50:00,149.05,149.05,148.67,148.71,3216.0,148.4491,148.4491,148.0706,148.1105,3216.0
2022-12-09 13:55:00,148.75,148.77,148.55,148.68,3328.0,148.1503,148.1702,147.9511,148.0806,3328.0
2022-12-09 14:00:00,148.75,148.75,148.47,148.49,1616.0,148.1503,148.1503,147.8715,147.8914,1616.0
2022-12-09 14:05:00,148.39,148.42,148.23,148.36,2697.0,147.7918,147.8217,147.6324,147.7619,2697.0
2022-12-09 14:10:00,148.35,148.47,148.24,148.44,4334.0,147.7519,147.8715,147.6424,147.8416,4334.0
2022-12-09 14:15:00,148.47,148.94,148.47,148.77,8015.0,147.8715,148.3396,147.8715,148.1702,8015.0
2022-12-09 14:20:00,148.83,148.83,148.59,148.7,2856.0,148.23,148.23,147.991,148.1005,2856.0
2022-12-09 14:25:00,148.73,148.78,148.71,148.75,1938.0,148.1304,148.1802,148.1105,148.1503,1938.0
2022-12-09 14:30:00,148.67,148.91,148.59,148.86,3021.0,148.0706,148.3097,147.991,148.2599,3021.0
2022-12-09 14:35:00,148.91,148.95,148.85,148.89,2230.0,148.3097,148.3495,148.2499,148.2898,2230.0
2022-12-09 14:40:00,148.93,148.94,148.72,148.75,1691.0,148.3296,148.3396,148.1204,148.1503,1691.0
2022-12-09 14:45:00,148.75,149.09,148.71,149.09,3955.0,148.1503,148.489,148.1105,148.489,3955.0
2022-12-09 14:50:00,149.09,149.15,149.03,149.15,2453.0,148.489,148.5487,148.4292,148.5487,2453.0
2022-12-09 14:55:00,149.15,149.23,149.09,149.13,4121.0,148.5487,148.6284,148.489,148.5288,4121.0
2022-12-09 15:00:00,149.09,149.17,149.06,149.06,4410.0,148.489,148.5686,148.4591,148.4591,4410.0
2022-12-09 15:05:00,149.03,149.17,149.01,149.04,2500.0,148.4292,148.5686,148.4093,148.4392,2500.0
2022-12-09 15:10:00,149.0,149.14,148.94,149.09,5315.0,148.3993,148.5388,148.3396,148.489,5315.0
2022-12-09 15:15:00,149.13,149.13,148.99,149.0,4420.0,148.5288,148.5288,148.3894,148.3993,4420.0
2022-12-09 15:20:00,148.96,148.96,148.8,148.8,2200.0,148.3595,148.3595,148.2001,148.2001,2200.0
2022-12-09 15:25:00,148.78,148.83,148.67,148.67,6683.0,148.1802,148.23,148.0706,148.0706,6683.0
2022-12-09 15:30:00,148.63,148.63,148.42,148.43,6606.0,148.0308,148.0308,147.8217,147.8316,6606.0
2022-12-09 15:35:00,148.41,148.45,148.23,148.23,4549.0,147.8117,147.8515,147.6324,147.6324,4549.0
2022-12-09 15:40:00,148.25,148.4,148.19,148.27,6271.0,147.6523,147.8017,147.5926,147.6723,6271.0
2022-12-09 15:45:00,148.2,148.39,148.2,148.21,8685.0,147.6025,147.7918,147.6025,147.6125,8685.0
2022-12-09 15:50:00,148.18,148.2,148.06,148.13,19248.0,147.5826,147.6025,147.4631,147.5328,19248.0
2022-12-09 15:55:00,148.11,148.18,147.85,148.1,39060.0,147.5129,147.5826,147.254,147.5029,39060.0
2022-12-12 09:30:00,148.66,149.34,148.34,148.44,8687.0,148.0607,148.7379,147.742,147.8416,8687.0
2022-12-12 09:35:00,148.55,148.98,148.41,148.77,3772.0,147.9511,148.3794,147.8117,148.1702,3772.0
2022-12-12 09:40:00,148.65,148.82,148.46,148.73,2190.0,148.0507,148.22,147.8615,148.1304,2190.0
2022-12-12 09:45:00,148.83,149.02,148.7,149.0,3010.0,148.23,148.4192,148.1005,148.3993,3010.0
2022-12-12 09:50:00,149.0,149.06,148.75,148.89,1827.0,148.3993,148.4591,148.1503,148.2898,1827.0
2022-12-12 09:55:00,148.81,148.84,148.72,148.81,3425.0,148.2101,148.24,148.1204,148.2101,3425.0
2022-12-12 10:00:00,148.8,148.93,148.71,148.93,6331.0,148.2001,148.3296,148.1105,148.3296,6331.0
2022-12-12 10:05:00,148.93,149.35,148.93,149.3,4128.0,148.3296,148.7479,148.3296,148.6981,4128.0
2022-12-12 10:10:00,149.4,149.4,148.81,148.81,8194.0,148.7977,148.7977,148.2101,148.2101,8194.0
2022-12-12 10:15:00,148.88,148.88,148.54,148.76,2472.0,148.2798,148.2798,147.9412,148.1603,2472.0
2022-12-12 10:20:00,149.0,149.03,148.94,149.03,2899.0,148.3993,148.4292,148.3396,148.4292,2899.0
2022-12-12 10:25:00,149.04,149.11,148.96,149.1,1491.0,148.4392,148.5089,148.3595,148.4989,1491.0
2022-12-12 10:30:00,149.04,149.38,149.01,149.33,1200.0,148.4392,148.7778,148.4093,148.728,1200.0
2022-12-12 10:35:00,149.28,149.3,149.03,149.11,4347.0,148.6782,148.6981,148.4292,148.5089,4347.0
2022-12-12 10:40:00,149.09,149.56,149.09,149.56,7028.0,148.489,148.9571,148.489,148.9571,7028.0
2022-12-12 10:45:00,149.47,149.51,149.34,149.35,2975.0,148.8674,148.9073,148.7379,148.7479,2975.0
2022-12-12 10:50:00,149.3,149.42,149.18,149.19,800.0,148.6981,148.8176,148.5786,148.5885,800.0
2022-12-12 10:55:00,149.27,149.27,149.14,149.22,3421.0,148.6682,148.6682,148.5388,148.6184,3421.0
2022-12-12 11:00:00,149.19,149.23,149.09,149.21,2080.0,148.5885,148.6284,148.489,148.6085,2080.0
2022-12-12 11:05:00,149.21,149.58,149.21,149.49,4600.0,148.6085,148.977,148.6085,148.8873,4600.0
2022-12-12 11:10:00,149.22,149.22,149.15,149.16,400.0,148.6184,148.6184,148.5487,148.5587,400.0
2022-12-12 11:15:00,149.19,149.29,149.14,149.18,2000.0,148.5885,148.6881,148.5388,148.5786,2000.0
2022-12-12 11:20:00,149.25,149.7,149.25,149.7,1249.0,148.6483,149.0965,148.6483,149.0965,1249.0
2022-12-12 11:25:00,149.59,149.79,149.52,149.72,2116.0,148.9869,149.1861,148.9172,149.1164,2116.0
2022-12-12 11:30:00,149.82,149.82,149.65,149.72,2193.0,149.216,149.216,149.0467,149.1164,2193.0
2022-12-12 11:35:00,149.92,150.06,149.92,150.0,900.0,149.3156,149.455,149.3156,149.3953,900.0
2022-12-12 11:40:00,150.05,150.18,149.95,149.95,3149.0,149.4451,149.5746,149.3455,149.3455,3149.0
2022-12-12 11:45:00,150.0,150.05,149.96,150.0,1216.0,149.3953,149.4451,149.3554,149.3953,1216.0
2022-12-12 11:50:00,149.99,150.05,149.92,149.96,2005.0,149.3853,149.4451,149.3156,149.3554,2005.0
2022-12-12 11:55:00,150.07,150.18,150.06,150.18,650.0,149.465,149.5746,149.455,149.5746,650.0
2022-12-12 12:00:00,150.26,150.43,150.21,150.21,4323.0,149.6542,149.8236,149.6044,149.6044,4323.0
2022-12-12 12:05:00,150.18,150.18,150.05,150.12,1210.0,149.5746,149.5746,149.4451,149.5148,1210.0
2022-12-12 12:10:00,149.98,150.04,149.9,149.93,800.0,149.3754,149.4351,149.2957,149.3256,800.0
2022-12-12 12:15:00,149.86,150.03,149.86,149.88,2047.0,149.2558,149.4252,149.2558,149.2758,2047.0
2022-12-12 12:20:00,149.87,149.87,149.55,149.55,2074.0,149.2658,149.2658,148.9471,148.9471,2074.0
2022-12-12 12:25:00,149.54,149.73,149.54,149.72,700.0,148.9371,149.1264,148.9371,149.1164,700.0
2022-12-12 12:30:00,149.77,149.77,149.56,149.56,500.0,149.1662,149.1662,148.9571,148.9571,500.0
2022-12-12 12:35:00,149.65,149.71,149.61,149.61,819.0,149.0467,149.1065,149.0069,149.0069,819.0
2022-12-12 12:40:00,149.67,149.69,149.55,149.69,1222.0,149.0666,149.0865,148.9471,149.0865,1222.0
2022-12-12 12:45:00,149.7,149.72,149.67,149.72,1496.0,149.0965,149.1164,149.0666,149.1164,1496.0
2022-12-12 12:50:00,149.73,149.86,149.7,149.83,1960.0,149.1264,149.2558,149.0965,149.226,1960.0
2022-12-12 12:55:00,149.83,150.0,149.83,149.91,1888.0,149.226,149.3953,149.226,149.3056,1888.0
2022-12-12 13:00:00,149.89,149.94,149.35,149.35,2762.0,149.2857,149.3355,148.7479,148.7479,2762.0
2022-12-12 13:05:00,149.25,149.55,149.17,149.51,1488.0,148.6483,148.9471,148.5686,148.9073,1488.0
2022-12-12 13:10:00,149.43,149.43,149.09,149.09,1000.0,148.8276,148.8276,148.489,148.489,1000.0
2022-12-12 13:15:00,149.15,149.28,149.15,149.28,738.0,148.5487,148.6782,148.5487,148.6782,738.0
2022-12-12 13:20:00,149.28,149.28,149.03,149.03,1645.0,148.6782,148.6782,148.4292,148.4292,1645.0
2022-12-12 13:25:00,149.06,149.06,148.93,149.02,1700.0,148.4591,148.4591,148.3296,148.4192,1700.0
2022-12-12 13:30:00,149.03,149.2,149.02,149.16,2251.0,148.4292,148.5985,148.4192,148.5587,2251.0
2022-12-12 13:35:00,149.15,149.15,149.02,149.13,1802.0,148.5487,148.5487,148.4192,148.5288,1802.0
2022-12-12 13:40:00,149.17,149.26,149.14,149.17,2601.0,148.5686,148.6583,148.5388,148.5686,2601.0
2022-12-12 13:45:00,149.12,149.16,149.05,149.1,1677.0,148.5188,148.5587,148.4491,148.4989,1677.0
2022-12-12 13:50:00,149.1,149.11,149.0,149.02,1640.0,148.4989,148.5089,148.3993,148.4192,1640.0
2022-12-12 13:55:00,148.95,148.98,148.74,148.94,6213.0,148.3495,148.3794,148.1404,148.3396,6213.0
2022-12-12 14:00:00,149.04,149.37,149.04,149.11,4868.0,148.4392,148.7678,148.4392,148.5089,4868.0
2022-12-12 14:05:00,149.09,149.09,148.85,148.85,875.0,148.489,148.489,148.2499,148.2499,875.0
2022-12-12 14:10:00,148.86,148.88,148.79,148.86,1593.0,148.2599,148.2798,148.1902,148.2599,1593.0
2022-12-12 14:15:00,148.86,148.91,148.78,148.79,1254.0,148.2599,148.3097,148.1802,148.1902,1254.0
2022-12-12 14:20:00,148.77,148.77,148.57,148.6,1816.0,148.1702,148.1702,147.971,148.0009,1816.0
2022-12-12 14:25:00,148.58,148.75,148.57,148.69,1581.0,147.981,148.1503,147.971,148.0906,1581.0
2022-12-12 14:30:00,148.65,148.73,148.57,148.73,1781.0,148.0507,148.1304,147.971,148.1304,1781.0
2022-12-12 14:35:00,148.65,148.72,148.59,148.59,2456.0,148.0507,148.1204,147.991,147.991,2456.0
2022-12-12 14:40:00,148.65,148.81,148.63,148.81,1200.0,148.0507,148.2101,148.0308,148.2101,1200.0
2022-12-12 14:45:00,148.8,148.88,148.77,148.83,2166.0,148.2001,148.2798,148.1702,148.23,2166.0
2022-12-12 14:50:00,148.84,149.21,148.83,149.18,2092.0,148.24,148.6085,148.23,148.5786,2092.0
2022-12-12 14:55:00,149.23,149.33,149.19,149.21,5040.0,148.6284,148.728,148.5885,148.6085,5040.0
2022-12-12 15:00:00,149.21,149.28,149.21,149.23,1103.0,148.6085,148.6782,148.6085,148.6284,1103.0
2022-12-12 15:05:00,149.27,149.53,149.24,149.53,4279.0,148.6682,148.9272,148.6383,148.9272,4279.0
2022-12-12 15:10:00,149.56,149.68,149.42,149.42,3249.0,148.9571,149.0766,148.8176,148.8176,3249.0
2022-12-12 15:15:00,149.48,149.57,149.41,149.45,2460.0,148.8774,148.967,148.8077,148.8475,2460.0
2022-12-12 15:20:00,149.48,149.62,149.25,149.62,6279.0,148.8774,149.0168,148.6483,149.0168,6279.0
2022-12-12 15:25:00,149.59,149.68,149.51,149.64,5004.0,148.9869,149.0766,148.9073,149.0367,5004.0
2022-12-12 15:30:00,149.61,149.75,149.53,149.75,2968.0,149.0069,149.1463,148.9272,149.1463,2968.0
2022-12-12 15:35:00,149.72,149.99,149.72,149.98,4015.0,149.1164,149.3853,149.1164,149.3754,4015.0
2022-12-12 15:40:00,149.93,149.96,149.73,149.78,3316.0,149.3256,149.3554,149.1264,149.1762,3316.0
2022-12-12 15:45:00,149.77,149.87,149.7,149.84,7037.0,149.1662,149.2658,149.0965,149.2359,7037.0
2022-12-12 15:50:00,149.83,149.88,149.69,149.78,10105.0,149.226,149.2758,149.0865,149.1762,10105.0
2022-12-12 15:55:00,149.77,150.29,149.76,150.24,32140.0,149.1662,149.6841,149.1563,149.6343,32140.0
2022-12-13 09:30:00,154.88,155.0,153.94,154.0,10677.0,154.2556,154.3751,153.3194,153.3792,10677.0
2022-12-13 09:35:00,153.79,153.88,151.33,151.33,6762.0,153.17,153.2596,150.7199,150.7199,6762.0
2022-12-13 09:40:00,151.29,153.39,151.29,153.39,8160.0,150.6801,152.7716,150.6801,152.7716,8160.0
2022-12-13 09:45:00,153.17,153.48,152.87,153.05,8442.0,152.5525,152.8613,152.2537,152.433,8442.0
2022-12-13 09:50:00,153.13,154.36,153.13,154.12,4020.0,152.5127,153.7377,152.5127,153.4987,4020.0
2022-12-13 09:55:00,154.24,154.24,153.04,153.28,5077.0,153.6182,153.6182,152.423,152.6621,5077.0
2022-12-13 10:00:00,153.28,153.9,153.28,153.64,12531.0,152.6621,153.2796,152.6621,153.0206,12531.0
2022-12-13 10:05:00,153.66,154.55,153.62,154.27,10393.0,153.0405,153.9269,153.0007,153.6481,10393.0
2022-12-13 10:10:00,154.25,154.25,153.52,153.54,4950.0,153.6282,153.6282,152.9011,152.921,4950.0
2022-12-13 10:15:00,153.31,153.32,152.69,152.83,2904.0,152.6919,152.7019,152.0744,152.2139,2904.0
2022-12-13 10:20:00,152.74,152.74,152.4,152.62,3294.0,152.1242,152.1242,151.7856,152.0047,3294.0
2022-12-13 10:25:00,152.56,152.57,152.12,152.49,3500.0,151.945,151.9549,151.5067,151.8752,3500.0
2022-12-13 10:30:00,152.48,152.93,152.3,152.83,3693.0,151.8653,152.3135,151.686,152.2139,3693.0
2022-12-13 10:35:00,152.97,152.97,152.16,152.23,3499.0,152.3533,152.3533,151.5466,151.6163,3499.0
2022-12-13 10:40:00,152.09,152.67,151.89,152.67,4372.0,151.4769,152.0545,151.2777,152.0545,4372.0
2022-12-13 10:45:00,152.69,152.8,152.28,152.32,2362.0,152.0744,152.184,151.6661,151.7059,2362.0
2022-12-13 10:50:00,152.25,152.26,152.21,152.23,700.0,151.6362,151.6462,151.5964,151.6163,700.0
2022-12-13 10:55:00,152.15,152.23,151.88,152.03,2056.0,151.5366,151.6163,151.2677,151.4171,2056.0
2022-12-13 11:00:00,152.18,152.34,151.94,151.94,7886.0,151.5665,151.7259,151.3275,151.3275,7886.0
2022-12-13 11:05:00,151.96,152.15,151.81,151.95,7126.0,151.3474,151.5366,151.198,151.3374,7126.0
2022-12-13 11:10:00,152.06,152.58,152.06,152.45,11680.0,151.447,151.9649,151.447,151.8354,11680.0
2022-12-13 11:15:00,152.34,152.34,151.88,151.88,3111.0,151.7259,151.7259,151.2677,151.2677,3111.0
2022-12-13 11:20:00,151.96,152.04,151.82,152.03,8211.0,151.3474,151.4271,151.2079,151.4171,8211.0
2022-12-13 11:25:00,152.08,152.2,152.0,152.07,5989.0,151.4669,151.5864,151.3872,151.4569,5989.0
2022-12-13 11:30:00,152.06,152.58,152.06,152.55,2284.0,151.447,151.9649,151.447,151.935,2284.0
2022-12-13 11:35:00,152.56,152.62,152.24,152.24,29278.0,151.945,152.0047,151.6263,151.6263,29278.0
2022-12-13 11:40:00,152.27,152.62,152.19,152.62,1466.0,151.6561,152.0047,151.5765,152.0047,1466.0
2022-12-13 11:45:00,152.56,152.56,152.05,152.19,4158.0,151.945,151.945,151.437,151.5765,4158.0
2022-12-13 11:50:00,152.1,152.48,152.01,152.34,2504.0,151.4868,151.8653,151.3972,151.7259,2504.0
2022-12-13 11:55:00,152.21,152.4,152.12,152.28,6887.0,151.5964,151.7856,151.5067,151.6661,6887.0
2022-12-13 12:00:00,152.28,152.28,151.52,151.62,10504.0,151.6661,151.6661,150.9092,151.0088,10504.0
2022-12-13 12:05:00,151.62,151.72,151.45,151.45,7023.0,151.0088,151.1083,150.8394,150.8394,7023.0
2022-12-13 12:10:00,151.35,151.35,150.7,150.71,5126.0,150.7398,150.7398,150.0925,150.1024,5126.0
2022-12-13 12:15:00,150.64,150.73,150.37,150.48,8802.0,150.0327,150.1223,149.7638,149.8733,8802.0
2022-12-13 12:20:00,150.23,150.78,150.21,150.72,13268.0,149.6244,150.1721,149.6044,150.1124,13268.0
2022-12-13 12:25:00,150.79,151.09,150.77,150.96,1418.0,150.1821,150.4809,150.1622,150.3514,1418.0
2022-12-13 12:30:00,150.91,151.19,150.91,151.18,2586.0,150.3016,150.5805,150.3016,150.5705,2586.0
2022-12-13 12:35:00,151.05,151.36,151.05,151.31,2482.0,150.4411,150.7498,150.4411,150.7,2482.0
2022-12-13 12:40:00,151.41,151.69,151.19,151.69,5503.0,150.7996,151.0785,150.5805,151.0785,5503.0
2022-12-13 12:45:00,151.72,151.99,150.92,150.94,10605.0,151.1083,151.3773,150.3116,150.3315,10605.0
2022-12-13 12:50:00,151.03,151.04,150.89,150.98,800.0,150.4211,150.4311,150.2817,150.3713,800.0
2022-12-13 12:55:00,151.0,151.05,150.88,151.02,1939.0,150.3913,150.4411,150.2717,150.4112,1939.0
2022-12-13 13:00:00,151.15,151.4,151.15,151.34,1200.0,150.5406,150.7896,150.5406,150.7299,1200.0
2022-12-13 13:05:00,151.47,151.47,151.24,151.26,2289.0,150.8594,150.8594,150.6303,150.6502,2289.0
2022-12-13 13:10:00,151.32,151.46,151.32,151.46,3085.0,150.71,150.8494,150.71,150.8494,3085.0
2022-12-13 13:15:00,151.55,151.89,151.49,151.89,1100.0,150.939,151.2777,150.8793,151.2777,1100.0
2022-12-13 13:20:00,151.94,152.28,151.9,152.2,2148.0,151.3275,151.6661,151.2876,151.5864,2148.0
2022-12-13 13:25:00,152.15,152.2,151.9,151.91,2131.0,151.5366,151.5864,151.2876,151.2976,2131.0
2022-12-13 13:30:00,151.99,152.02,151.88,151.88,1294.0,151.3773,151.4071,151.2677,151.2677,1294.0
2022-12-13 13:35:00,151.85,152.01,151.82,151.94,6065.0,151.2378,151.3972,151.2079,151.3275,6065.0
2022-12-13 13:40:00,151.91,152.05,151.85,152.02,3516.0,151.2976,151.437,151.2378,151.4071,3516.0
2022-12-13 13:45:00,151.9,152.07,151.76,152.0,18697.0,151.2876,151.4569,151.1482,151.3872,18697.0
2022-12-13 13:50:00,151.87,151.98,151.61,151.61,9026.0,151.2577,151.3673,150.9988,150.9988,9026.0
2022-12-13 13:55:00,151.6,152.05,151.6,152.01,8194.0,150.9888,151.437,150.9888,151.3972,8194.0
2022-12-13 14:00:00,152.04,152.05,151.73,151.99,32732.0,151.4271,151.437,151.1183,151.3773,32732.0
2022-12-13 14:05:00,151.93,151.93,151.62,151.62,1442.0,151.3175,151.3175,151.0088,151.0088,1442.0
2022-12-13 14:10:00,151.71,151.92,151.66,151.75,2986.0,151.0984,151.3075,151.0486,151.1382,2986.0
2022-12-13 14:15:00,151.7,151.89,151.54,151.59,7688.0,151.0884,151.2777,150.9291,150.9789,7688.0
2022-12-13 14:20:00,151.59,151.66,151.56,151.66,1500.0,150.9789,151.0486,150.949,151.0486,1500.0
2022-12-13 14:25:00,151.71,151.74,151.53,151.62,5175.0,151.0984,151.1283,150.9191,151.0088,5175.0
2022-12-13 14:30:00,151.6,151.65,151.45,151.65,4376.0,150.9888,151.0386,150.8394,151.0386,4376.0
2022-12-13 14:35:00,151.55,152.02,151.55,152.0,4064.0,150.939,151.4071,150.939,151.3872,4064.0
2022-12-13 14:40:00,151.97,152.75,151.96,152.28,17736.0,151.3573,152.1342,151.3474,151.6661,17736.0
2022-12-13 14:45:00,152.19,152.4,152.19,152.36,4218.0,151.5765,151.7856,151.5765,151.7458,4218.0
2022-12-13 14:50:00,152.38,152.39,151.98,151.98,7655.0,151.7657,151.7756,151.3673,151.3673,7655.0
2022-12-13 14:55:00,151.95,152.42,151.94,152.26,9725.0,151.3374,151.8055,151.3275,151.6462,9725.0
2022-12-13 15:00:00,152.2,152.21,151.58,151.58,10320.0,151.5864,151.5964,150.9689,150.9689,10320.0
2022-12-13 15:05:00,151.74,151.94,151.73,151.86,4753.0,151.1283,151.3275,151.1183,151.2478,4753.0
2022-12-13 15:10:00,151.93,152.03,151.86,151.88,4583.0,151.3175,151.4171,151.2478,151.2677,4583.0
2022-12-13 15:15:00,151.88,152.25,151.87,152.22,3010.0,151.2677,151.6362,151.2577,151.6063,3010.0
2022-12-13 15:20:00,152.16,152.4,152.11,152.4,6250.0,151.5466,151.7856,151.4968,151.7856,6250.0
2022-12-13 15:25:00,152.4,152.47,152.25,152.34,9428.0,151.7856,151.8553,151.6362,151.7259,9428.0
2022-12-13 15:30:00,152.4,152.73,152.36,152.73,26568.0,151.7856,152.1143,151.7458,152.1143,26568.0
2022-12-13 15:35:00,152.64,152.72,152.16,152.18,9430.0,152.0246,152.1043,151.5466,151.5665,9430.0
2022-12-13 15:40:00,152.12,152.25,152.0,152.17,10309.0,151.5067,151.6362,151.3872,151.5565,10309.0
2022-12-13 15:45:00,152.18,152.49,152.18,152.48,10077.0,151.5665,151.8752,151.5665,151.8653,10077.0
2022-12-13 15:50:00,152.52,152.96,152.52,152.87,23158.0,151.9051,152.3434,151.9051,152.2537,23158.0
2022-12-13 15:55:00,152.84,152.85,152.28,152.6,45720.0,152.2238,152.2338,151.6661,151.9848,45720.0
2022-12-14 09:30:00,153.56,154.36,152.76,154.1,18345.0,152.9409,153.7377,152.1442,153.4788,18345.0
2022-12-14 09:35:00,154.12,154.12,153.56,153.56,2652.0,153.4987,153.4987,152.9409,152.9409,2652.0
2022-12-14 09:40:00,153.5,153.59,153.17,153.44,1972.0,152.8812,152.9708,152.5525,152.8214,1972.0
2022-12-14 09:45:00,153.25,153.25,152.9,152.9,2587.0,152.6322,152.6322,152.2836,152.2836,2587.0
2022-12-14 09:50:00,153.22,153.79,153.22,153.79,3191.0,152.6023,153.17,152.6023,153.17,3191.0
2022-12-14 09:55:00,153.55,154.01,153.51,153.62,2155.0,152.931,153.3891,152.8911,153.0007,2155.0
2022-12-14 10:00:00,153.67,153.67,153.14,153.41,3233.0,153.0505,153.0505,152.5226,152.7915,3233.0
2022-12-14 10:05:00,153.24,153.59,153.19,153.44,4594.0,152.6222,152.9708,152.5724,152.8214,4594.0
2022-12-14 10:10:00,153.55,153.71,153.54,153.63,2964.0,152.931,153.0903,152.921,153.0106,2964.0
2022-12-14 10:15:00,153.56,153.58,153.25,153.25,3416.0,152.9409,152.9609,152.6322,152.6322,3416.0
2022-12-14 10:20:00,153.34,153.55,153.2,153.52,3707.0,152.7218,152.931,152.5824,152.9011,3707.0
2022-12-14 10:25:00,153.53,153.65,153.45,153.47,3313.0,152.9111,153.0306,152.8314,152.8513,3313.0
2022-12-14 10:30:00,153.42,153.79,153.42,153.75,9094.0,152.8015,153.17,152.8015,153.1302,9094.0
2022-12-14 10:35:00,153.85,154.26,153.84,153.87,6503.0,153.2298,153.6381,153.2198,153.2497,6503.0
2022-12-14 10:40:00,153.87,154.03,153.62,153.63,4009.0,153.2497,153.409,153.0007,153.0106,4009.0
2022-12-14 10:45:00,153.7,154.0,153.7,154.0,830.0,153.0804,153.3792,153.0804,153.3792,830.0
2022-12-14 10:50:00,154.0,154.06,153.91,154.06,2180.0,153.3792,153.4389,153.2895,153.4389,2180.0
2022-12-14 10:55:00,154.04,154.21,153.89,154.01,2825.0,153.419,153.5883,153.2696,153.3891,2825.0
2022-12-14 11:00:00,154.07,154.14,153.92,153.97,3550.0,153.4489,153.5186,153.2995,153.3493,3550.0
2022-12-14 11:05:00,153.92,153.92,153.84,153.91,910.0,153.2995,153.2995,153.2198,153.2895,910.0
2022-12-14 11:10:00,153.9,154.14,153.88,154.09,1620.0,153.2796,153.5186,153.2596,153.4688,1620.0
2022-12-14 11:15:00,154.16,154.16,153.99,154.05,4877.0,153.5385,153.5385,153.3692,153.429,4877.0
2022-12-14 11:20:00,154.16,154.16,153.91,153.93,2830.0,153.5385,153.5385,153.2895,153.3094,2830.0
2022-12-14 11:25:00,154.0,154.06,153.88,154.05,3629.0,153.3792,153.4389,153.2596,153.429,3629.0
2022-12-14 11:30:00,154.1,154.16,153.94,154.04,5125.0,153.4788,153.5385,153.3194,153.419,5125.0
2022-12-14 11:35:00,154.0,154.0,153.48,153.79,11371.0,153.3792,153.3792,152.8613,153.17,11371.0
2022-12-14 11:40:00,153.84,153.88,153.79,153.84,821.0,153.2198,153.2596,153.17,153.2198,821.0
2022-12-14 11:45:00,153.87,153.9,153.76,153.77,2612.0,153.2497,153.2796,153.1401,153.1501,2612.0
2022-12-14 11:50:00,153.81,153.81,153.58,153.58,724.0,153.1899,153.1899,152.9609,152.9609,724.0
2022-12-14 11:55:00,153.57,153.85,153.57,153.75,1572.0,152.9509,153.2298,152.9509,153.1302,1572.0
2022-12-14 12:00:00,153.69,153.83,153.64,153.83,1315.0,153.0704,153.2098,153.0206,153.2098,1315.0
2022-12-14 12:05:00,153.85,154.2,153.85,154.08,1480.0,153.2298,153.5784,153.2298,153.4588,1480.0
2022-12-14 12:10:00,154.12,154.17,153.99,153.99,2102.0,153.4987,153.5485,153.3692,153.3692,2102.0
2022-12-14 12:15:00,154.02,154.09,153.9,154.09,1805.0,153.3991,153.4688,153.2796,153.4688,1805.0
2022-12-14 12:20:00,154.04,154.14,153.94,154.05,1341.0,153.419,153.5186,153.3194,153.429,1341.0
2022-12-14 12:25:00,154.04,154.08,153.86,154.02,1270.0,153.419,153.4588,153.2397,153.3991,1270.0
2022-12-14 12:30:00,154.1,154.12,153.88,153.95,3199.0,153.4788,153.4987,153.2596,153.3294,3199.0
2022-12-14 12:35:00,154.03,154.15,153.9,154.08,2005.0,153.409,153.5286,153.2796,153.4588,2005.0
2022-12-14 12:40:00,154.2,154.33,154.2,154.33,666.0,153.5784,153.7078,153.5784,153.7078,666.0
2022-12-14 12:45:00,154.31,154.4,154.23,154.32,2057.0,153.6879,153.7775,153.6082,153.6979,2057.0
2022-12-14 12:50:00,154.3,154.33,154.03,154.03,2511.0,153.6779,153.7078,153.409,153.409,2511.0
2022-12-14 12:55:00,154.02,154.19,153.97,154.19,1128.0,153.3991,153.5684,153.3493,153.5684,1128.0
2022-12-14 13:00:00,154.19,154.28,154.09,154.28,2100.0,153.5684,153.658,153.4688,153.658,2100.0
2022-12-14 13:05:00,154.27,154.34,154.2,154.31,2689.0,153.6481,153.7178,153.5784,153.6879,2689.0
2022-12-14 13:10:00,154.33,154.41,154.29,154.36,1663.0,153.7078,153.7875,153.668,153.7377,1663.0
2022-12-14 13:15:00,154.34,154.38,154.2,154.2,1432.0,153.7178,153.7576,153.5784,153.5784,1432.0
2022-12-14 13:20:00,154.23,154.57,154.23,154.53,3301.0,153.6082,153.9469,153.6082,153.907,3301.0
2022-12-14 13:25:00,154.59,154.59,154.25,154.25,2474.0,153.9668,153.9668,153.6282,153.6282,2474.0
2022-12-14 13:30:00,154.2,154.3,154.17,154.25,2342.0,153.5784,153.6779,153.5485,153.6282,2342.0
2022-12-14 13:35:00,154.22,154.46,154.18,154.42,1593.0,153.5983,153.8373,153.5584,153.7975,1593.0
2022-12-14 13:40:00,154.35,154.45,154.31,154.31,1031.0,153.7277,153.8273,153.6879,153.6879,1031.0
2022-12-14 13:45:00,154.36,154.56,154.34,154.43,1858.0,153.7377,153.9369,153.7178,153.8074,1858.0
2022-12-14 13:50:00,154.36,154.5,154.28,154.5,1716.0,153.7377,153.8771,153.658,153.8771,1716.0
2022-12-14 13:55:00,154.65,154.8,154.64,154.76,1641.0,154.0265,154.1759,154.0166,154.1361,1641.0
2022-12-14 14:00:00,154.71,154.71,152.5,152.63,6564.0,154.0863,154.0863,151.8852,152.0147,6564.0
2022-12-14 14:05:00,152.78,152.97,151.84,151.97,6680.0,152.1641,152.3533,151.2279,151.3573,6680.0
2022-12-14 14:10:00,151.98,152.68,151.94,152.55,4852.0,151.3673,152.0645,151.3275,151.935,4852.0
2022-12-14 14:15:00,152.67,152.92,152.62,152.87,1680.0,152.0545,152.3035,152.0047,152.2537,1680.0
2022-12-14 14:20:00,152.96,152.96,152.92,152.92,300.0,152.3434,152.3434,152.3035,152.3035,300.0
2022-12-14 14:25:00,153.13,153.48,152.98,153.24,3522.0,152.5127,152.8613,152.3633,152.6222,3522.0
2022-12-14 14:30:00,153.12,153.48,152.0,152.42,5397.0,152.5027,152.8613,151.3872,151.8055,5397.0
2022-12-14 14:35:00,152.26,152.55,152.14,152.34,3635.0,151.6462,151.935,151.5267,151.7259,3635.0
2022-12-14 14:40:00,152.43,153.07,152.06,152.53,14391.0,151.8155,152.4529,151.447,151.9151,14391.0
2022-12-14 14:45:00,152.53,152.62,152.02,152.62,5150.0,151.9151,152.0047,151.4071,152.0047,5150.0
2022-12-14 14:50:00,152.59,152.7,151.78,152.09,5763.0,151.9748,152.0844,151.1681,151.4769,5763.0
2022-12-14 14:55:00,152.1,152.37,151.87,152.12,6464.0,151.4868,151.7557,151.2577,151.5067,6464.0
2022-12-14 15:00:00,152.4,152.68,151.69,152.41,15803.0,151.7856,152.0645,151.0785,151.7956,15803.0
2022-12-14 15:05:00,152.47,152.76,152.27,152.68,3566.0,151.8553,152.1442,151.6561,152.0645,3566.0
2022-12-14 15:10:00,152.78,153.65,152.78,153.09,4465.0,152.1641,153.0306,152.1641,152.4728,4465.0
2022-12-14 15:15:00,153.24,153.24,152.41,152.48,10043.0,152.6222,152.6222,151.7956,151.8653,10043.0
2022-12-14 15:20:00,152.53,152.65,152.07,152.26,12051.0,151.9151,152.0346,151.4569,151.6462,12051.0
2022-12-14 15:25:00,152.45,152.45,151.3,151.41,11317.0,151.8354,151.8354,150.69,150.7996,11317.0
2022-12-14 15:30:00,151.38,151.48,150.8,151.0,17130.0,150.7697,150.8693,150.1921,150.3913,17130.0
2022-12-14 15:35:00,151.0,151.17,150.84,151.14,9864.0,150.3913,150.5606,150.2319,150.5307,9864.0
2022-12-14 15:40:00,151.18,151.25,151.0,151.25,9627.0,150.5705,150.6402,150.3913,150.6402,9627.0
2022-12-14 15:45:00,151.2,151.6,151.05,151.6,10832.0,150.5904,150.9888,150.4411,150.9888,10832.0
2022-12-14 15:50:00,151.79,152.35,151.72,152.18,10906.0,151.1781,151.7358,151.1083,151.5665,10906.0
2022-12-14 15:55:00,152.07,152.15,151.67,152.01,111188.0,151.4569,151.5366,151.0586,151.3972,111188.0
2022-12-15 09:30:00,149.31,149.31,145.51,145.51,39424.0,148.7081,148.7081,144.9234,144.9234,39424.0
2022-12-15 09:35:00,145.69,146.05,144.07,146.05,30331.0,145.1027,145.4612,143.4892,145.4612,30331.0
2022-12-15 09:40:00,146.06,146.26,144.6,145.19,59126.0,145.4712,145.6704,144.0171,144.6047,59126.0
2022-12-15 09:45:00,145.48,146.41,145.48,146.37,30981.0,144.8935,145.8198,144.8935,145.7799,30981.0
2022-12-15 09:50:00,146.36,146.54,145.99,146.32,6139.0,145.77,145.9492,145.4015,145.7301,6139.0
2022-12-15 09:55:00,146.19,146.2,144.85,145.24,4321.0,145.6006,145.6106,144.266,144.6545,4321.0
2022-12-15 10:00:00,145.24,146.11,144.95,145.91,10660.0,144.6545,145.521,144.3656,145.3218,10660.0
2022-12-15 10:05:00,145.97,147.31,145.97,147.31,6588.0,145.3815,146.7161,145.3815,146.7161,6588.0
2022-12-15 10:10:00,147.31,147.62,147.25,147.56,6407.0,146.7161,147.0249,146.6564,146.9651,6407.0
2022-12-15 10:15:00,147.46,147.47,146.47,146.47,8159.0,146.8655,146.8755,145.8795,145.8795,8159.0
2022-12-15 10:20:00,146.6,146.66,145.44,145.66,29828.0,146.009,146.0687,144.8537,145.0728,29828.0
2022-12-15 10:25:00,145.78,146.97,145.78,146.85,8108.0,145.1923,146.3775,145.1923,146.258,8108.0
2022-12-15 10:30:00,146.86,146.97,146.5,146.72,3603.0,146.2679,146.3775,145.9094,146.1285,3603.0
2022-12-15 10:35:00,146.72,147.25,146.59,147.25,1532.0,146.1285,146.6564,145.999,146.6564,1532.0
2022-12-15 10:40:00,147.03,147.04,146.8,146.98,29072.0,146.4373,146.4472,146.2082,146.3875,29072.0
2022-12-15 10:45:00,147.1,147.14,146.18,146.19,4930.0,146.507,146.5468,145.5907,145.6006,4930.0
2022-12-15 10:50:00,146.04,146.19,145.84,146.19,3373.0,145.4512,145.6006,145.2521,145.6006,3373.0
2022-12-15 10:55:00,146.15,146.19,145.76,145.88,1541.0,145.5608,145.6006,145.1724,145.2919,1541.0
2022-12-15 11:00:00,145.92,146.07,145.87,145.87,2243.0,145.3317,145.4811,145.2819,145.2819,2243.0
2022-12-15 11:05:00,145.81,145.81,145.36,145.6,11602.0,145.2222,145.2222,144.774,145.013,11602.0
2022-12-15 11:10:00,145.56,145.62,145.22,145.22,1600.0,144.9732,145.0329,144.6346,144.6346,1600.0
2022-12-15 11:15:00,145.17,145.29,144.76,145.29,6607.0,144.5848,144.7043,144.1764,144.7043,6607.0
2022-12-15 11:20:00,145.12,145.21,144.83,144.84,2434.0,144.535,144.6246,144.2461,144.2561,2434.0
2022-12-15 11:25:00,144.94,145.1,144.67,144.83,30728.0,144.3557,144.515,144.0868,144.2461,30728.0
2022-12-15 11:30:00,144.81,144.93,144.71,144.84,4264.0,144.2262,144.3457,144.1266,144.2561,4264.0
2022-12-15 11:35:00,144.85,144.9,144.46,144.58,2828.0,144.266,144.3158,143.8776,143.9971,2828.0
2022-12-15 11:40:00,144.48,144.53,144.27,144.34,3916.0,143.8975,143.9473,143.6884,143.7581,3916.0
2022-12-15 11:45:00,144.41,144.5,144.14,144.44,4882.0,143.8278,143.9175,143.5589,143.8577,4882.0
2022-12-15 11:50:00,144.45,144.66,144.39,144.59,4363.0,143.8677,144.0768,143.8079,144.0071,4363.0
2022-12-15 11:55:00,144.71,144.71,144.54,144.63,5196.0,144.1266,144.1266,143.9573,144.0469,5196.0
2022-12-15 12:00:00,144.55,144.77,144.47,144.53,3240.0,143.9673,144.1864,143.8876,143.9473,3240.0
2022-12-15 12:05:00,144.58,144.58,144.32,144.47,5373.0,143.9971,143.9971,143.7382,143.8876,5373.0
2022-12-15 12:10:00,144.53,144.53,144.2,144.32,3900.0,143.9473,143.9473,143.6187,143.7382,3900.0
2022-12-15 12:15:00,144.28,144.57,144.18,144.57,18167.0,143.6983,143.9872,143.5987,143.9872,18167.0
2022-12-15 12:20:00,144.53,144.6,143.94,144.14,10487.0,143.9473,144.0171,143.3597,143.5589,10487.0
2022-12-15 12:25:00,144.05,145.12,144.04,145.12,7627.0,143.4693,144.535,143.4593,144.535,7627.0
2022-12-15 12:30:00,145.14,145.45,145.04,145.45,6061.0,144.5549,144.8636,144.4553,144.8636,6061.0
2022-12-15 12:35:00,145.52,145.57,145.15,145.29,3335.0,144.9333,144.9831,144.5648,144.7043,3335.0
2022-12-15 12:40:00,145.36,145.6,145.24,145.46,3508.0,144.774,145.013,144.6545,144.8736,3508.0
2022-12-15 12:45:00,145.6,145.77,145.43,145.46,2191.0,145.013,145.1823,144.8437,144.8736,2191.0
2022-12-15 12:50:00,145.47,145.55,145.38,145.38,2526.0,144.8835,144.9632,144.7939,144.7939,2526.0
2022-12-15 12:55:00,145.54,145.7,145.46,145.7,2436.0,144.9533,145.1126,144.8736,145.1126,2436.0
2022-12-15 13:00:00,145.69,145.69,145.35,145.43,2892.0,145.1027,145.1027,144.764,144.8437,2892.0
2022-12-15 13:05:00,145.5,145.5,144.83,144.86,2533.0,144.9134,144.9134,144.2461,144.276,2533.0
2022-12-15 13:10:00,144.87,145.11,144.87,145.09,4638.0,144.286,144.525,144.286,144.5051,4638.0
2022-12-15 13:15:00,145.09,145.1,145.0,145.1,3632.0,144.5051,144.515,144.4154,144.515,3632.0
2022-12-15 13:20:00,145.11,145.29,145.09,145.28,3965.0,144.525,144.7043,144.5051,144.6943,3965.0
2022-12-15 13:25:00,145.22,145.45,145.22,145.42,3417.0,144.6346,144.8636,144.6346,144.8337,3417.0
2022-12-15 13:30:00,145.42,145.52,145.24,145.35,4335.0,144.8337,144.9333,144.6545,144.764,4335.0
2022-12-15 13:35:00,145.34,145.4,145.17,145.35,3671.0,144.7541,144.8138,144.5848,144.764,3671.0
2022-12-15 13:40:00,145.31,145.42,145.0,145.0,2214.0,144.7242,144.8337,144.4154,144.4154,2214.0
2022-12-15 13:45:00,145.02,145.02,144.54,144.62,8984.0,144.4354,144.4354,143.9573,144.037,8984.0
2022-12-15 13:50:00,144.51,144.96,144.51,144.78,20382.0,143.9274,144.3756,143.9274,144.1963,20382.0
2022-12-15 13:55:00,144.83,145.07,144.79,145.07,3758.0,144.2461,144.4852,144.2063,144.4852,3758.0
2022-12-15 14:00:00,145.05,145.33,145.05,145.21,8356.0,144.4652,144.7441,144.4652,144.6246,8356.0
2022-12-15 14:05:00,145.13,145.14,144.83,144.83,3500.0,144.5449,144.5549,144.2461,144.2461,3500.0
2022-12-15 14:10:00,144.89,144.97,144.84,144.85,1400.0,144.3059,144.3856,144.2561,144.266,1400.0
2022-12-15 14:15:00,144.87,145.09,144.81,145.08,2650.0,144.286,144.5051,144.2262,144.4951,2650.0
2022-12-15 14:20:00,145.14,145.34,145.14,145.28,3110.0,144.5549,144.7541,144.5549,144.6943,3110.0
2022-12-15 14:25:00,145.24,145.74,145.24,145.74,4251.0,144.6545,145.1525,144.6545,145.1525,4251.0
2022-12-15 14:30:00,145.68,145.99,145.65,145.9,5148.0,145.0927,145.4015,145.0628,145.3118,5148.0
2022-12-15 14:35:00,145.92,146.28,145.75,146.25,7258.0,145.3317,145.6903,145.1624,145.6604,7258.0
2022-12-15 14:40:00,146.25,146.33,146.03,146.03,12867.0,145.6604,145.7401,145.4413,145.4413,12867.0
2022-12-15 14:45:00,146.13,146.13,145.51,145.55,4127.0,145.5409,145.5409,144.9234,144.9632,4127.0
2022-12-15 14:50:00,145.6,145.66,145.15,145.43,6225.0,145.013,145.0728,144.5648,144.8437,6225.0
2022-12-15 14:55:00,145.36,145.59,145.31,145.52,6232.0,144.774,145.0031,144.7242,144.9333,6232.0
2022-12-15 15:00:00,145.65,145.75,145.58,145.75,4378.0,145.0628,145.1624,144.9931,145.1624,4378.0
2022-12-15 15:05:00,145.76,145.88,145.58,145.83,6537.0,145.1724,145.2919,144.9931,145.2421,6537.0
2022-12-15 15:10:00,145.86,145.92,145.37,145.49,8026.0,145.272,145.3317,144.7839,144.9035,8026.0
2022-12-15 15:15:00,145.5,145.54,145.18,145.18,5855.0,144.9134,144.9533,144.5947,144.5947,5855.0
2022-12-15 15:20:00,145.24,145.41,145.06,145.19,6137.0,144.6545,144.8238,144.4752,144.6047,6137.0
2022-12-15 15:25:00,145.32,145.5,145.18,145.5,4902.0,144.7342,144.9134,144.5947,144.9134,4902.0
2022-12-15 15:30:00,145.47,145.59,145.35,145.52,11842.0,144.8835,145.0031,144.764,144.9333,11842.0
2022-12-15 15:35:00,145.49,145.53,144.95,145.09,11217.0,144.9035,144.9433,144.3656,144.5051,11217.0
2022-12-15 15:40:00,145.09,145.17,144.75,144.81,9874.0,144.5051,144.5848,144.1664,144.2262,9874.0
2022-12-15 15:45:00,144.76,144.81,144.51,144.64,17865.0,144.1764,144.2262,143.9274,144.0569,17865.0
2022-12-15 15:50:00,144.66,144.86,144.49,144.78,29679.0,144.0768,144.276,143.9075,144.1963,29679.0
2022-12-15 15:55:00,144.79,144.87,144.51,144.83,69374.0,144.2063,144.286,143.9274,144.2461,69374.0
2022-12-16 09:30:00,142.9,143.74,142.02,143.73,124485.0,142.3239,143.1605,141.4475,143.1506,124485.0
2022-12-16 09:35:00,143.78,144.0,142.96,143.34,2822.0,143.2004,143.4195,142.3837,142.7621,2822.0
2022-12-16 09:40:00,143.13,143.49,143.0,143.29,2656.0,142.553,142.9115,142.4235,142.7123,2656.0
2022-12-16 09:45:00,143.41,144.2,143.41,144.2,5115.0,142.8319,143.6187,142.8319,143.6187,5115.0
2022-12-16 09:50:00,144.16,144.18,143.45,143.5,2474.0,143.5788,143.5987,142.8717,142.9215,2474.0
2022-12-16 09:55:00,143.64,143.65,143.13,143.36,3367.0,143.0609,143.0709,142.553,142.7821,3367.0
2022-12-16 10:00:00,142.9,143.24,142.68,143.05,3024.0,142.3239,142.6625,142.1048,142.4733,3024.0
2022-12-16 10:05:00,143.14,143.58,143.14,143.18,7709.0,142.5629,143.0012,142.5629,142.6028,7709.0
2022-12-16 10:10:00,143.18,143.25,142.53,142.53,16330.0,142.6028,142.6725,141.9554,141.9554,16330.0
2022-12-16 10:15:00,142.55,142.87,142.36,142.79,5232.0,141.9753,142.294,141.7861,142.2144,5232.0
2022-12-16 10:20:00,142.83,143.0,142.45,142.69,21847.0,142.2542,142.4235,141.8757,142.1148,21847.0
2022-12-16 10:25:00,142.53,142.72,142.47,142.51,7955.0,141.9554,142.1446,141.8956,141.9355,7955.0
2022-12-16 10:30:00,142.5,142.56,142.03,142.14,5961.0,141.9255,141.9853,141.4574,141.567,5961.0
2022-12-16 10:35:00,142.14,142.44,142.07,142.44,8186.0,141.567,141.8658,141.4973,141.8658,8186.0
2022-12-16 10:40:00,142.51,142.79,142.39,142.59,7205.0,141.9355,142.2144,141.816,142.0152,7205.0
2022-12-16 10:45:00,142.6,142.62,142.25,142.47,10036.0,142.0251,142.045,141.6765,141.8956,10036.0
2022-12-16 10:50:00,142.41,142.41,142.12,142.12,2621.0,141.8359,141.8359,141.5471,141.5471,2621.0
2022-12-16 10:55:00,142.11,142.19,141.71,142.01,8339.0,141.5371,141.6168,141.1387,141.4375,8339.0
2022-12-16 11:00:00,142.25,142.25,142.0,142.0,5235.0,141.6765,141.6765,141.4275,141.4275,5235.0
2022-12-16 11:05:00,142.01,142.05,141.82,141.82,3199.0,141.4375,141.4773,141.2483,141.2483,3199.0
2022-12-16 11:10:00,141.9,142.69,141.82,142.69,6600.0,141.3279,142.1148,141.2483,142.1148,6600.0
2022-12-16 11:15:00,142.71,142.95,142.47,142.66,6199.0,142.1347,142.3737,141.8956,142.0849,6199.0
2022-12-16 11:20:00,142.7,142.86,142.67,142.67,4542.0,142.1247,142.2841,142.0948,142.0948,4542.0
2022-12-16 11:25:00,142.79,142.94,142.69,142.7,4233.0,142.2144,142.3637,142.1148,142.1247,4233.0
2022-12-16 11:30:00,142.8,143.06,142.72,142.92,3337.0,142.2243,142.4833,142.1446,142.3438,3337.0
2022-12-16 11:35:00,142.92,142.98,142.74,142.98,2200.0,142.3438,142.4036,142.1646,142.4036,2200.0
2022-12-16 11:40:00,142.99,143.04,142.87,142.92,4078.0,142.4135,142.4633,142.294,142.3438,4078.0
2022-12-16 11:45:00,142.99,142.99,142.56,142.56,5899.0,142.4135,142.4135,141.9853,141.9853,5899.0
2022-12-16 11:50:00,142.68,142.94,142.58,142.91,4876.0,142.1048,142.3637,142.0052,142.3339,4876.0
2022-12-16 11:55:00,142.91,143.01,142.78,142.84,2893.0,142.3339,142.4335,142.2044,142.2641,2893.0
2022-12-16 12:00:00,142.87,143.19,142.87,143.19,1762.0,142.294,142.6127,142.294,142.6127,1762.0
2022-12-16 12:05:00,143.24,143.24,143.04,143.04,1900.0,142.6625,142.6625,142.4633,142.4633,1900.0
2022-12-16 12:10:00,143.11,143.12,142.99,143.05,1099.0,142.5331,142.543,142.4135,142.4733,1099.0
2022-12-16 12:15:00,142.98,143.3,142.91,143.21,3469.0,142.4036,142.7223,142.3339,142.6327,3469.0
2022-12-16 12:20:00,143.22,143.3,143.03,143.28,2663.0,142.6426,142.7223,142.4534,142.7024,2663.0
2022-12-16 12:25:00,143.2,143.24,143.18,143.23,1102.0,142.6227,142.6625,142.6028,142.6526,1102.0
2022-12-16 12:30:00,143.19,143.19,142.99,143.04,2502.0,142.6127,142.6127,142.4135,142.4633,2502.0
2022-12-16 12:35:00,143.04,143.1,143.04,143.09,910.0,142.4633,142.5231,142.4633,142.5131,910.0
2022-12-16 12:40:00,143.01,143.01,142.45,142.47,3430.0,142.4335,142.4335,141.8757,141.8956,3430.0
2022-12-16 12:45:00,142.47,142.51,142.46,142.5,1305.0,141.8956,141.9355,141.8857,141.9255,1305.0
2022-12-16 12:50:00,142.73,142.73,142.48,142.5,1891.0,142.1546,142.1546,141.9056,141.9255,1891.0
2022-12-16 12:55:00,142.53,142.53,142.36,142.42,1500.0,141.9554,141.9554,141.7861,141.8458,1500.0
2022-12-16 13:00:00,142.53,142.54,142.37,142.39,4360.0,141.9554,141.9654,141.796,141.816,4360.0
2022-12-16 13:05:00,142.39,142.63,142.38,142.63,2119.0,141.816,142.055,141.806,142.055,2119.0
2022-12-16 13:10:00,142.75,142.75,142.64,142.65,594.0,142.1745,142.1745,142.065,142.0749,594.0
2022-12-16 13:15:00,142.67,142.79,142.63,142.67,1156.0,142.0948,142.2144,142.055,142.0948,1156.0
2022-12-16 13:20:00,142.55,142.64,142.55,142.63,518.0,141.9753,142.065,141.9753,142.055,518.0
2022-12-16 13:25:00,142.54,142.62,142.49,142.49,5025.0,141.9654,142.045,141.9156,141.9156,5025.0
2022-12-16 13:30:00,142.5,142.64,142.46,142.64,1368.0,141.9255,142.065,141.8857,142.065,1368.0
2022-12-16 13:35:00,142.67,142.86,142.67,142.72,3435.0,142.0948,142.2841,142.0948,142.1446,3435.0
2022-12-16 13:40:00,142.69,142.92,142.69,142.86,4345.0,142.1148,142.3438,142.1148,142.2841,4345.0
2022-12-16 13:45:00,142.87,142.98,142.81,142.94,1841.0,142.294,142.4036,142.2343,142.3637,1841.0
2022-12-16 13:50:00,142.91,142.91,142.83,142.87,1628.0,142.3339,142.3339,142.2542,142.294,1628.0
2022-12-16 13:55:00,142.96,143.0,142.9,142.93,2200.0,142.3837,142.4235,142.3239,142.3538,2200.0
2022-12-16 14:00:00,142.92,142.93,142.47,142.57,9956.0,142.3438,142.3538,141.8956,141.9952,9956.0
2022-12-16 14:05:00,142.55,142.87,142.55,142.86,7063.0,141.9753,142.294,141.9753,142.2841,7063.0
2022-12-16 14:10:00,142.8,142.94,142.66,142.79,5359.0,142.2243,142.3637,142.0849,142.2144,5359.0
2022-12-16 14:15:00,142.81,142.88,142.5,142.57,3310.0,142.2343,142.304,141.9255,141.9952,3310.0
2022-12-16 14:20:00,142.59,142.59,142.26,142.35,6718.0,142.0152,142.0152,141.6865,141.7761,6718.0
2022-12-16 14:25:00,142.29,142.3,142.04,142.16,11303.0,141.7164,141.7263,141.4674,141.5869,11303.0
2022-12-16 14:30:00,142.13,142.29,142.05,142.27,6755.0,141.557,141.7164,141.4773,141.6964,6755.0
2022-12-16 14:35:00,142.29,142.4,142.29,142.37,1257.0,141.7164,141.8259,141.7164,141.796,1257.0
2022-12-16 14:40:00,142.38,142.53,142.34,142.47,1019.0,141.806,141.9554,141.7662,141.8956,1019.0
2022-12-16 14:45:00,142.5,142.69,142.5,142.69,1930.0,141.9255,142.1148,141.9255,142.1148,1930.0
2022-12-16 14:50:00,142.69,142.75,142.6,142.75,2140.0,142.1148,142.1745,142.0251,142.1745,2140.0
2022-12-16 14:55:00,142.85,143.13,142.81,143.05,1204.0,142.2741,142.553,142.2343,142.4733,1204.0
2022-12-16 15:00:00,143.05,143.11,142.93,142.93,2129.0,142.4733,142.5331,142.3538,142.3538,2129.0
2022-12-16 15:05:00,142.92,142.92,142.66,142.67,2902.0,142.3438,142.3438,142.0849,142.0948,2902.0
2022-12-16 15:10:00,142.73,143.22,142.68,143.22,2284.0,142.1546,142.6426,142.1048,142.6426,2284.0
2022-12-16 15:15:00,143.17,143.33,143.05,143.05,4491.0,142.5928,142.7522,142.4733,142.4733,4491.0
2022-12-16 15:20:00,143.12,143.32,143.09,143.28,5462.0,142.543,142.7422,142.5131,142.7024,5462.0
2022-12-16 15:25:00,143.3,143.35,143.08,143.25,2746.0,142.7223,142.7721,142.5032,142.6725,2746.0
2022-12-16 15:30:00,143.24,143.5,143.24,143.45,4657.0,142.6625,142.9215,142.6625,142.8717,4657.0
2022-12-16 15:35:00,143.44,143.44,143.28,143.3,4079.0,142.8617,142.8617,142.7024,142.7223,4079.0
2022-12-16 15:40:00,143.24,143.46,143.24,143.28,4893.0,142.6625,142.8816,142.6625,142.7024,4893.0
2022-12-16 15:45:00,143.2,143.45,143.17,143.38,10422.0,142.6227,142.8717,142.5928,142.802,10422.0
2022-12-16 15:50:00,143.34,143.43,142.81,143.19,19645.0,142.7621,142.8518,142.2343,142.6127,19645.0
2022-12-16 15:55:00,143.2,143.39,143.04,143.27,85013.0,142.6227,142.8119,142.4633,142.6924,85013.0
2022-12-19 09:30:00,143.98,144.08,143.05,143.05,9402.0,143.3996,143.4992,142.4733,142.4733,9402.0
2022-12-19 09:35:00,143.26,143.87,143.26,143.63,3406.0,142.6825,143.29,142.6825,143.051,3406.0
2022-12-19 09:40:00,143.28,143.45,142.89,143.45,2290.0,142.7024,142.8717,142.3139,142.8717,2290.0
2022-12-19 09:45:00,143.4,143.4,142.45,142.68,4463.0,142.8219,142.8219,141.8757,142.1048,4463.0
2022-12-19 09:50:00,142.69,142.69,142.25,142.26,1000.0,142.1148,142.1148,141.6765,141.6865,1000.0
2022-12-19 09:55:00,142.22,142.44,142.0,142.44,21336.0,141.6466,141.8658,141.4275,141.8658,21336.0
2022-12-19 10:00:00,142.53,142.61,142.2,142.5,6278.0,141.9554,142.0351,141.6267,141.9255,6278.0
2022-12-19 10:05:00,142.23,142.43,142.19,142.3,8510.0,141.6566,141.8558,141.6168,141.7263,8510.0
2022-12-19 10:10:00,142.34,143.18,142.33,143.18,2296.0,141.7662,142.6028,141.7562,142.6028,2296.0
2022-12-19 10:15:00,143.05,143.06,142.89,142.89,1217.0,142.4733,142.4833,142.3139,142.3139,1217.0
2022-12-19 10:20:00,143.35,143.38,143.14,143.29,1210.0,142.7721,142.802,142.5629,142.7123,1210.0
2022-12-19 10:25:00,143.39,143.77,143.34,143.63,8345.0,142.8119,143.1904,142.7621,143.051,8345.0
2022-12-19 10:30:00,143.6,143.6,143.22,143.44,4486.0,143.0211,143.0211,142.6426,142.8617,4486.0
2022-12-19 10:35:00,143.35,143.46,143.05,143.08,3417.0,142.7721,142.8816,142.4733,142.5032,3417.0
2022-12-19 10:40:00,143.13,143.37,143.13,143.37,1300.0,142.553,142.792,142.553,142.792,1300.0
2022-12-19 10:45:00,143.43,143.7,143.43,143.7,6190.0,142.8518,143.1207,142.8518,143.1207,6190.0
2022-12-19 10:50:00,143.77,143.94,143.61,143.84,4009.0,143.1904,143.3597,143.031,143.2601,4009.0
2022-12-19 10:55:00,143.84,143.84,143.44,143.61,5201.0,143.2601,143.2601,142.8617,143.031,5201.0
2022-12-19 11:00:00,143.66,143.66,143.49,143.58,1907.0,143.0808,143.0808,142.9115,143.0012,1907.0
2022-12-19 11:05:00,143.71,143.78,143.54,143.69,1245.0,143.1306,143.2004,142.9613,143.1107,1245.0
2022-12-19 11:10:00,143.77,143.81,143.68,143.74,1653.0,143.1904,143.2302,143.1008,143.1605,1653.0
2022-12-19 11:15:00,143.74,143.9,143.73,143.82,2345.0,143.1605,143.3199,143.1506,143.2402,2345.0
2022-12-19 11:20:00,143.86,144.21,143.86,144.11,2784.0,143.28,143.6286,143.28,143.529,2784.0
2022-12-19 11:25:00,144.15,144.27,144.08,144.27,1426.0,143.5689,143.6884,143.4992,143.6884,1426.0
2022-12-19 11:30:00,144.2,144.26,143.95,144.07,3243.0,143.6187,143.6784,143.3697,143.4892,3243.0
2022-12-19 11:35:00,144.07,144.07,143.82,143.82,1120.0,143.4892,143.4892,143.2402,143.2402,1120.0
2022-12-19 11:40:00,143.77,143.89,143.64,143.84,2561.0,143.1904,143.3099,143.0609,143.2601,2561.0
2022-12-19 11:45:00,143.78,143.97,143.75,143.94,4887.0,143.2004,143.3896,143.1705,143.3597,4887.0
2022-12-19 11:50:00,143.94,144.12,143.87,144.07,4478.0,143.3597,143.539,143.29,143.4892,4478.0
2022-12-19 11:55:00,144.06,144.1,143.97,144.0,3808.0,143.4792,143.5191,143.3896,143.4195,3808.0
2022-12-19 12:00:00,144.0,144.24,143.99,144.14,5430.0,143.4195,143.6585,143.4095,143.5589,5430.0
2022-12-19 12:05:00,144.13,144.13,144.04,144.12,1100.0,143.5489,143.5489,143.4593,143.539,1100.0
2022-12-19 12:10:00,144.12,144.26,144.06,144.25,2353.0,143.539,143.6784,143.4792,143.6685,2353.0
2022-12-19 12:15:00,144.22,144.26,144.1,144.19,3415.0,143.6386,143.6784,143.5191,143.6087,3415.0
2022-12-19 12:20:00,144.21,144.23,144.04,144.04,1733.0,143.6286,143.6485,143.4593,143.4593,1733.0
2022-12-19 12:25:00,143.91,144.02,143.85,143.93,1815.0,143.3298,143.4394,143.2701,143.3498,1815.0
2022-12-19 12:30:00,143.88,143.88,143.71,143.71,1710.0,143.3,143.3,143.1306,143.1306,1710.0
2022-12-19 12:35:00,143.75,143.93,143.75,143.93,1610.0,143.1705,143.3498,143.1705,143.3498,1610.0
2022-12-19 12:40:00,144.0,144.04,143.81,143.81,1575.0,143.4195,143.4593,143.2302,143.2302,1575.0
2022-12-19 12:45:00,143.83,143.93,143.77,143.87,1974.0,143.2502,143.3498,143.1904,143.29,1974.0
2022-12-19 12:50:00,143.84,143.97,143.84,143.89,2068.0,143.2601,143.3896,143.2601,143.3099,2068.0
2022-12-19 12:55:00,143.88,143.91,143.81,143.86,2355.0,143.3,143.3298,143.2302,143.28,2355.0
2022-12-19 13:00:00,143.93,143.98,143.84,143.84,500.0,143.3498,143.3996,143.2601,143.2601,500.0
2022-12-19 13:05:00,143.92,144.01,143.92,143.97,1100.0,143.3398,143.4294,143.3398,143.3896,1100.0
2022-12-19 13:10:00,144.1,144.24,144.06,144.13,1614.0,143.5191,143.6585,143.4792,143.5489,1614.0
2022-12-19 13:15:00,144.12,144.25,144.07,144.15,2600.0,143.539,143.6685,143.4892,143.5689,2600.0
2022-12-19 13:20:00,144.29,144.33,144.21,144.32,3112.0,143.7083,143.7481,143.6286,143.7382,3112.0
2022-12-19 13:25:00,144.27,144.29,144.17,144.2,23220.0,143.6884,143.7083,143.5888,143.6187,23220.0
2022-12-19 13:30:00,144.09,144.09,143.99,143.99,500.0,143.5091,143.5091,143.4095,143.4095,500.0
2022-12-19 13:35:00,143.93,144.01,143.88,143.91,1643.0,143.3498,143.4294,143.3,143.3298,1643.0
2022-12-19 13:40:00,144.01,144.01,143.85,143.86,2520.0,143.4294,143.4294,143.2701,143.28,2520.0
2022-12-19 13:45:00,143.89,143.89,143.73,143.76,4366.0,143.3099,143.3099,143.1506,143.1804,4366.0
2022-12-19 13:50:00,143.7,143.77,143.55,143.57,2880.0,143.1207,143.1904,142.9713,142.9912,2880.0
2022-12-19 13:55:00,143.55,143.56,143.4,143.4,2718.0,142.9713,142.9812,142.8219,142.8219,2718.0
2022-12-19 14:00:00,143.39,143.39,142.86,142.9,5987.0,142.8119,142.8119,142.2841,142.3239,5987.0
2022-12-19 14:05:00,142.88,143.08,142.86,142.92,3088.0,142.304,142.5032,142.2841,142.3438,3088.0
2022-12-19 14:10:00,142.92,143.06,142.78,142.78,2334.0,142.3438,142.4833,142.2044,142.2044,2334.0
2022-12-19 14:15:00,142.78,142.78,142.49,142.51,3558.0,142.2044,142.2044,141.9156,141.9355,3558.0
2022-12-19 14:20:00,142.45,142.47,142.25,142.25,800.0,141.8757,141.8956,141.6765,141.6765,800.0
2022-12-19 14:25:00,142.29,142.29,142.19,142.19,696.0,141.7164,141.7164,141.6168,141.6168,696.0
2022-12-19 14:30:00,142.17,142.73,142.12,142.72,13989.0,141.5969,142.1546,141.5471,142.1446,13989.0
2022-12-19 14:35:00,142.55,142.58,142.3,142.38,2888.0,141.9753,142.0052,141.7263,141.806,2888.0
2022-12-19 14:40:00,142.04,142.04,142.0,142.04,300.0,141.4674,141.4674,141.4275,141.4674,300.0
2022-12-19 14:45:00,142.13,142.35,142.1,142.24,2637.0,141.557,141.7761,141.5271,141.6666,2637.0
2022-12-19 14:50:00,142.22,142.23,141.95,141.95,14047.0,141.6466,141.6566,141.3777,141.3777,14047.0
2022-12-19 14:55:00,141.94,142.04,141.79,141.85,4070.0,141.3678,141.4674,141.2184,141.2781,4070.0
2022-12-19 15:00:00,141.82,141.86,141.51,141.75,5470.0,141.2483,141.2881,140.9395,141.1785,5470.0
2022-12-19 15:05:00,141.67,141.86,141.67,141.86,1780.0,141.0989,141.2881,141.0989,141.2881,1780.0
2022-12-19 15:10:00,141.88,141.95,141.79,141.82,3067.0,141.308,141.3777,141.2184,141.2483,3067.0
2022-12-19 15:15:00,141.8,141.98,141.8,141.98,3140.0,141.2283,141.4076,141.2283,141.4076,3140.0
2022-12-19 15:20:00,142.02,142.19,141.82,141.97,8604.0,141.4475,141.6168,141.2483,141.3977,8604.0
2022-12-19 15:25:00,142.03,142.04,141.92,142.0,1400.0,141.4574,141.4674,141.3479,141.4275,1400.0
2022-12-19 15:30:00,141.94,142.17,141.93,142.04,6105.0,141.3678,141.5969,141.3578,141.4674,6105.0
2022-12-19 15:35:00,142.02,142.12,141.82,141.82,3595.0,141.4475,141.5471,141.2483,141.2483,3595.0
2022-12-19 15:40:00,141.8,141.88,141.68,141.88,4880.0,141.2283,141.308,141.1088,141.308,4880.0
2022-12-19 15:45:00,141.87,142.21,141.87,142.13,6660.0,141.2981,141.6367,141.2981,141.557,6660.0
2022-12-19 15:50:00,142.14,142.36,142.12,142.22,10221.0,141.567,141.7861,141.5471,141.6466,10221.0
2022-12-19 15:55:00,142.22,142.38,142.16,142.3,30146.0,141.6466,141.806,141.5869,141.7263,30146.0
2022-12-20 09:30:00,142.1,143.54,142.1,143.53,12125.0,141.5271,142.9613,141.5271,142.9514,12125.0
2022-12-20 09:35:00,143.34,144.24,143.28,143.97,12537.0,142.7621,143.6585,142.7024,143.3896,12537.0
2022-12-20 09:40:00,143.8,143.85,142.59,142.79,7294.0,143.2203,143.2701,142.0152,142.2144,7294.0
2022-12-20 09:45:00,142.83,143.25,142.83,143.25,4895.0,142.2542,142.6725,142.2542,142.6725,4895.0
2022-12-20 09:50:00,143.39,143.8,143.23,143.78,4471.0,142.8119,143.2203,142.6526,143.2004,4471.0
2022-12-20 09:55:00,143.85,144.33,143.81,144.19,2835.0,143.2701,143.7481,143.2302,143.6087,2835.0
2022-12-20 10:00:00,144.28,144.46,143.96,144.14,3798.0,143.6983,143.8776,143.3796,143.5589,3798.0
2022-12-20 10:05:00,144.34,144.61,144.25,144.6,5515.0,143.7581,144.027,143.6685,144.0171,5515.0
2022-12-20 10:10:00,144.6,145.04,144.54,145.04,4740.0,144.0171,144.4553,143.9573,144.4553,4740.0
2022-12-20 10:15:00,145.04,145.19,144.82,144.88,11543.0,144.4553,144.6047,144.2362,144.2959,11543.0
2022-12-20 10:20:00,144.8,144.8,144.35,144.35,5878.0,144.2162,144.2162,143.7681,143.7681,5878.0
2022-12-20 10:25:00,144.34,144.46,144.0,144.23,2892.0,143.7581,143.8776,143.4195,143.6485,2892.0
2022-12-20 10:30:00,144.34,144.45,144.26,144.42,2304.0,143.7581,143.8677,143.6784,143.8378,2304.0
2022-12-20 10:35:00,144.42,144.58,144.27,144.28,3741.0,143.8378,143.9971,143.6884,143.6983,3741.0
2022-12-20 10:40:00,144.34,144.5,144.24,144.5,2038.0,143.7581,143.9175,143.6585,143.9175,2038.0
2022-12-20 10:45:00,144.58,144.71,144.37,144.44,4085.0,143.9971,144.1266,143.788,143.8577,4085.0
2022-12-20 10:50:00,144.44,144.95,144.42,144.95,4147.0,143.8577,144.3656,143.8378,144.3656,4147.0
2022-12-20 10:55:00,144.95,145.01,144.6,144.63,4806.0,144.3656,144.4254,144.0171,144.0469,4806.0
2022-12-20 11:00:00,144.61,144.61,144.3,144.43,3814.0,144.027,144.027,143.7183,143.8477,3814.0
2022-12-20 11:05:00,144.43,144.43,144.23,144.29,3786.0,143.8477,143.8477,143.6485,143.7083,3786.0
2022-12-20 11:10:00,144.45,144.45,144.19,144.23,5143.0,143.8677,143.8677,143.6087,143.6485,5143.0
2022-12-20 11:15:00,144.18,144.22,143.63,143.63,4482.0,143.5987,143.6386,143.051,143.051,4482.0
2022-12-20 11:20:00,143.71,143.92,143.7,143.92,3449.0,143.1306,143.3398,143.1207,143.3398,3449.0
2022-12-20 11:25:00,143.95,144.06,143.73,143.75,4531.0,143.3697,143.4792,143.1506,143.1705,4531.0
2022-12-20 11:30:00,143.87,144.18,143.85,144.03,4079.0,143.29,143.5987,143.2701,143.4494,4079.0
2022-12-20 11:35:00,144.04,144.05,143.95,144.03,3474.0,143.4593,143.4693,143.3697,143.4494,3474.0
2022-12-20 11:40:00,144.1,144.39,144.06,144.06,2300.0,143.5191,143.8079,143.4792,143.4792,2300.0
2022-12-20 11:45:00,144.07,144.19,143.99,144.15,2049.0,143.4892,143.6087,143.4095,143.5689,2049.0
2022-12-20 11:50:00,144.15,144.26,144.08,144.26,1016.0,143.5689,143.6784,143.4992,143.6784,1016.0
2022-12-20 11:55:00,144.22,144.5,144.21,144.43,3706.0,143.6386,143.9175,143.6286,143.8477,3706.0
2022-12-20 12:00:00,144.42,144.51,144.42,144.5,900.0,143.8378,143.9274,143.8378,143.9175,900.0
2022-12-20 12:05:00,144.47,144.71,144.47,144.64,1439.0,143.8876,144.1266,143.8876,144.0569,1439.0
2022-12-20 12:10:00,144.56,144.56,144.18,144.26,6320.0,143.9772,143.9772,143.5987,143.6784,6320.0
2022-12-20 12:15:00,144.26,144.34,144.21,144.21,3863.0,143.6784,143.7581,143.6286,143.6286,3863.0
2022-12-20 12:20:00,144.24,144.5,144.22,144.43,2060.0,143.6585,143.9175,143.6386,143.8477,2060.0
2022-12-20 12:25:00,144.62,144.62,144.15,144.15,2399.0,144.037,144.037,143.5689,143.5689,2399.0
2022-12-20 12:30:00,144.15,144.22,144.02,144.02,4156.0,143.5689,143.6386,143.4394,143.4394,4156.0
2022-12-20 12:35:00,144.01,144.09,143.96,144.0,8283.0,143.4294,143.5091,143.3796,143.4195,8283.0
2022-12-20 12:40:00,144.0,144.46,143.99,144.33,4388.0,143.4195,143.8776,143.4095,143.7481,4388.0
2022-12-20 12:45:00,144.35,144.73,144.34,144.73,2585.0,143.7681,144.1465,143.7581,144.1465,2585.0
2022-12-20 12:50:00,144.73,145.0,144.65,144.93,6128.0,144.1465,144.4154,144.0669,144.3457,6128.0
2022-12-20 12:55:00,144.95,145.18,144.91,144.93,2092.0,144.3656,144.5947,144.3258,144.3457,2092.0
2022-12-20 13:00:00,144.97,145.04,144.74,144.76,6159.0,144.3856,144.4553,144.1565,144.1764,6159.0
2022-12-20 13:05:00,144.72,144.73,144.46,144.46,2864.0,144.1366,144.1465,143.8776,143.8776,2864.0
2022-12-20 13:10:00,144.37,144.37,144.27,144.3,2707.0,143.788,143.788,143.6884,143.7183,2707.0
2022-12-20 13:15:00,144.26,144.35,144.26,144.34,1623.0,143.6784,143.7681,143.6784,143.7581,1623.0
2022-12-20 13:20:00,144.34,144.43,144.27,144.42,4327.0,143.7581,143.8477,143.6884,143.8378,4327.0
2022-12-20 13:25:00,144.46,144.62,144.46,144.59,1100.0,143.8776,144.037,143.8776,144.0071,1100.0
2022-12-20 13:30:00,144.66,144.83,144.66,144.81,1500.0,144.0768,144.2461,144.0768,144.2262,1500.0
2022-12-20 13:35:00,144.85,145.04,144.8,144.99,5045.0,144.266,144.4553,144.2162,144.4055,5045.0
2022-12-20 13:40:00,145.01,145.21,144.98,145.06,4241.0,144.4254,144.6246,144.3955,144.4752,4241.0
2022-12-20 13:45:00,145.0,145.05,144.92,144.92,4268.0,144.4154,144.4652,144.3358,144.3358,4268.0
2022-12-20 13:50:00,144.93,144.93,144.72,144.83,2207.0,144.3457,144.3457,144.1366,144.2461,2207.0
2022-12-20 13:55:00,144.78,144.83,144.68,144.83,2074.0,144.1963,144.2461,144.0967,144.2461,2074.0
2022-12-20 14:00:00,144.77,144.82,144.62,144.81,3756.0,144.1864,144.2362,144.037,144.2262,3756.0
2022-12-20 14:05:00,144.82,144.99,144.73,144.97,4001.0,144.2362,144.4055,144.1465,144.3856,4001.0
2022-12-20 14:10:00,144.93,145.02,144.89,145.0,1700.0,144.3457,144.4354,144.3059,144.4154,1700.0
2022-12-20 14:15:00,144.93,144.93,144.5,144.5,4373.0,144.3457,144.3457,143.9175,143.9175,4373.0
2022-12-20 14:20:00,144.5,144.63,144.45,144.53,3975.0,143.9175,144.0469,143.8677,143.9473,3975.0
2022-12-20 14:25:00,144.52,144.57,144.44,144.48,800.0,143.9374,143.9872,143.8577,143.8975,800.0
2022-12-20 14:30:00,144.49,144.56,144.29,144.29,2888.0,143.9075,143.9772,143.7083,143.7083,2888.0
2022-12-20 14:35:00,144.28,144.31,144.09,144.31,3460.0,143.6983,143.7282,143.5091,143.7282,3460.0
2022-12-20 14:40:00,144.32,144.32,144.19,144.27,3138.0,143.7382,143.7382,143.6087,143.6884,3138.0
2022-12-20 14:45:00,144.22,144.3,144.19,144.3,1600.0,143.6386,143.7183,143.6087,143.7183,1600.0
2022-12-20 14:50:00,144.25,144.47,144.24,144.47,3953.0,143.6685,143.8876,143.6585,143.8876,3953.0
2022-12-20 14:55:00,144.44,144.44,144.15,144.2,7328.0,143.8577,143.8577,143.5689,143.6187,7328.0
2022-12-20 15:00:00,144.02,144.03,143.66,143.66,910.0,143.4394,143.4494,143.0808,143.0808,910.0
2022-12-20 15:05:00,143.75,143.76,143.6,143.75,5655.0,143.1705,143.1804,143.0211,143.1705,5655.0
2022-12-20 15:10:00,143.69,143.81,143.69,143.7,4297.0,143.1107,143.2302,143.1107,143.1207,4297.0
2022-12-20 15:15:00,143.76,143.76,143.62,143.62,7575.0,143.1804,143.1804,143.041,143.041,7575.0
2022-12-20 15:20:00,143.62,143.8,143.62,143.63,8578.0,143.041,143.2203,143.041,143.051,8578.0
2022-12-20 15:25:00,143.63,143.68,143.56,143.59,11547.0,143.051,143.1008,142.9812,143.0111,11547.0
2022-12-20 15:30:00,143.64,143.73,143.54,143.59,8849.0,143.0609,143.1506,142.9613,143.0111,8849.0
2022-12-20 15:35:00,143.63,143.66,143.44,143.54,13758.0,143.051,143.0808,142.8617,142.9613,13758.0
2022-12-20 15:40:00,143.5,143.65,143.48,143.58,6612.0,142.9215,143.0709,142.9016,143.0012,6612.0
2022-12-20 15:45:00,143.6,143.65,143.47,143.53,11096.0,143.0211,143.0709,142.8916,142.9514,11096.0
2022-12-20 15:50:00,143.44,143.49,143.03,143.03,17573.0,142.8617,142.9115,142.4534,142.4534,17573.0
2022-12-20 15:55:00,143.01,143.03,142.64,142.79,63197.0,142.4335,142.4534,142.065,142.2144,63197.0
2022-12-21 09:30:00,143.81,144.25,143.52,143.95,21541.0,143.2302,143.6685,142.9414,143.3697,21541.0
2022-12-21 09:35:00,143.86,144.02,143.5,144.02,9574.0,143.28,143.4394,142.9215,143.4394,9574.0
2022-12-21 09:40:00,143.86,144.69,143.8,144.53,10752.0,143.28,144.1067,143.2203,143.9473,10752.0
2022-12-21 09:45:00,144.41,144.73,144.26,144.43,10180.0,143.8278,144.1465,143.6784,143.8477,10180.0
2022-12-21 09:50:00,144.42,144.85,144.31,144.85,13707.0,143.8378,144.266,143.7282,144.266,13707.0
2022-12-21 09:55:00,144.48,144.75,144.39,144.58,2843.0,143.8975,144.1664,143.8079,143.9971,2843.0
2022-12-21 10:00:00,144.58,145.05,144.43,144.66,7278.0,143.9971,144.4652,143.8477,144.0768,7278.0
2022-12-21 10:05:00,144.69,144.78,144.64,144.68,1031.0,144.1067,144.1963,144.0569,144.0967,1031.0
2022-12-21 10:10:00,144.56,144.61,144.44,144.55,1167.0,143.9772,144.027,143.8577,143.9673,1167.0
2022-12-21 10:15:00,144.51,144.55,144.38,144.38,1740.0,143.9274,143.9673,143.7979,143.7979,1740.0
2022-12-21 10:20:00,144.35,144.57,144.35,144.47,2417.0,143.7681,143.9872,143.7681,143.8876,2417.0
2022-12-21 10:25:00,144.48,144.72,144.47,144.72,3213.0,143.8975,144.1366,143.8876,144.1366,3213.0
2022-12-21 10:30:00,144.84,145.23,144.77,145.22,2869.0,144.2561,144.6445,144.1864,144.6346,2869.0
2022-12-21 10:35:00,145.23,145.24,145.16,145.19,2256.0,144.6445,144.6545,144.5748,144.6047,2256.0
2022-12-21 10:40:00,145.19,145.33,145.1,145.15,2698.0,144.6047,144.7441,144.515,144.5648,2698.0
2022-12-21 10:45:00,145.06,145.07,144.96,145.03,700.0,144.4752,144.4852,144.3756,144.4453,700.0
2022-12-21 10:50:00,145.03,145.12,144.9,144.91,2151.0,144.4453,144.535,144.3158,144.3258,2151.0
2022-12-21 10:55:00,145.05,145.31,145.05,145.27,1070.0,144.4652,144.7242,144.4652,144.6844,1070.0
2022-12-21 11:00:00,145.32,145.51,145.32,145.51,1700.0,144.7342,144.9234,144.7342,144.9234,1700.0
2022-12-21 11:05:00,145.46,145.46,145.18,145.34,3230.0,144.8736,144.8736,144.5947,144.7541,3230.0
2022-12-21 11:10:00,145.3,145.42,145.2,145.42,1687.0,144.7142,144.8337,144.6146,144.8337,1687.0
2022-12-21 11:15:00,145.39,145.42,145.16,145.17,2375.0,144.8039,144.8337,144.5748,144.5848,2375.0
2022-12-21 11:20:00,145.28,145.28,144.95,145.06,3026.0,144.6943,144.6943,144.3656,144.4752,3026.0
2022-12-21 11:25:00,145.09,145.09,144.92,145.08,1280.0,144.5051,144.5051,144.3358,144.4951,1280.0
2022-12-21 11:30:00,145.06,145.06,144.95,145.05,1101.0,144.4752,144.4752,144.3656,144.4652,1101.0
2022-12-21 11:35:00,145.08,145.08,144.6,144.6,2492.0,144.4951,144.4951,144.0171,144.0171,2492.0
2022-12-21 11:40:00,144.56,144.57,144.35,144.57,3700.0,143.9772,143.9872,143.7681,143.9872,3700.0
2022-12-21 11:45:00,144.56,144.71,144.46,144.46,3877.0,143.9772,144.1266,143.8776,143.8776,3877.0
2022-12-21 11:50:00,144.54,144.77,144.43,144.72,4591.0,143.9573,144.1864,143.8477,144.1366,4591.0
2022-12-21 11:55:00,144.62,144.64,144.45,144.46,2639.0,144.037,144.0569,143.8677,143.8776,2639.0
2022-12-21 12:00:00,144.51,144.54,144.42,144.46,4650.0,143.9274,143.9573,143.8378,143.8776,4650.0
2022-12-21 12:05:00,144.54,144.73,144.54,144.57,2931.0,143.9573,144.1465,143.9573,143.9872,2931.0
2022-12-21 12:10:00,144.62,144.7,144.54,144.64,3235.0,144.037,144.1167,143.9573,144.0569,3235.0
2022-12-21 12:15:00,144.69,144.8,144.69,144.76,1200.0,144.1067,144.2162,144.1067,144.1764,1200.0
2022-12-21 12:20:00,144.72,144.72,144.56,144.61,3305.0,144.1366,144.1366,143.9772,144.027,3305.0
2022-12-21 12:25:00,144.53,144.54,144.28,144.43,2515.0,143.9473,143.9573,143.6983,143.8477,2515.0
2022-12-21 12:30:00,144.41,144.5,144.41,144.42,1367.0,143.8278,143.9175,143.8278,143.8378,1367.0
2022-12-21 12:35:00,144.43,144.5,144.36,144.36,5791.0,143.8477,143.9175,143.778,143.778,5791.0
2022-12-21 12:40:00,144.37,145.23,144.37,145.11,20616.0,143.788,144.6445,143.788,144.525,20616.0
2022-12-21 12:45:00,144.97,144.97,144.54,144.69,2011.0,144.3856,144.3856,143.9573,144.1067,2011.0
2022-12-21 12:50:00,144.69,144.75,144.56,144.75,1335.0,144.1067,144.1664,143.9772,144.1664,1335.0
2022-12-21 12:55:00,144.84,144.87,144.8,144.87,1000.0,144.2561,144.286,144.2162,144.286,1000.0
2022-12-21 13:00:00,144.89,145.14,144.86,145.14,1360.0,144.3059,144.5549,144.276,144.5549,1360.0
2022-12-21 13:05:00,145.1,145.25,145.1,145.24,1438.0,144.515,144.6644,144.515,144.6545,1438.0
2022-12-21 13:10:00,145.33,145.33,145.14,145.23,2179.0,144.7441,144.7441,144.5549,144.6445,2179.0
2022-12-21 13:15:00,145.15,145.18,145.03,145.03,3002.0,144.5648,144.5947,144.4453,144.4453,3002.0
2022-12-21 13:20:00,145.02,145.02,144.78,144.8,3605.0,144.4354,144.4354,144.1963,144.2162,3605.0
2022-12-21 13:25:00,144.8,144.9,144.8,144.83,2230.0,144.2162,144.3158,144.2162,144.2461,2230.0
2022-12-21 13:30:00,144.84,144.98,144.84,144.86,7776.0,144.2561,144.3955,144.2561,144.276,7776.0
2022-12-21 13:35:00,144.82,144.92,144.78,144.78,1958.0,144.2362,144.3358,144.1963,144.1963,1958.0
2022-12-21 13:40:00,144.79,144.8,144.69,144.72,1039.0,144.2063,144.2162,144.1067,144.1366,1039.0
2022-12-21 13:45:00,144.77,144.77,144.56,144.61,3734.0,144.1864,144.1864,143.9772,144.027,3734.0
2022-12-21 13:50:00,144.64,144.83,144.64,144.83,1601.0,144.0569,144.2461,144.0569,144.2461,1601.0
2022-12-21 13:55:00,144.8,144.87,144.78,144.78,1629.0,144.2162,144.286,144.1963,144.1963,1629.0
2022-12-21 14:00:00,144.78,145.2,144.77,145.2,11366.0,144.1963,144.6146,144.1864,144.6146,11366.0
2022-12-21 14:05:00,145.06,145.19,144.97,145.03,6101.0,144.4752,144.6047,144.3856,144.4453,6101.0
2022-12-21 14:10:00,144.97,144.99,144.91,144.94,927.0,144.3856,144.4055,144.3258,144.3557,927.0
2022-12-21 14:15:00,144.94,144.94,144.85,144.9,1118.0,144.3557,144.3557,144.266,144.3158,1118.0
2022-12-21 14:20:00,144.91,144.94,144.8,144.81,2600.0,144.3258,144.3557,144.2162,144.2262,2600.0
2022-12-21 14:25:00,144.77,144.9,144.74,144.74,2667.0,144.1864,144.3158,144.1565,144.1565,2667.0
2022-12-21 14:30:00,144.72,144.84,144.64,144.83,3347.0,144.1366,144.2561,144.0569,144.2461,3347.0
2022-12-21 14:35:00,144.82,144.82,144.64,144.65,1385.0,144.2362,144.2362,144.0569,144.0669,1385.0
2022-12-21 14:40:00,144.69,144.75,144.65,144.69,2000.0,144.1067,144.1664,144.0669,144.1067,2000.0
2022-12-21 14:45:00,144.7,144.7,144.51,144.52,800.0,144.1167,144.1167,143.9274,143.9374,800.0
2022-12-21 14:50:00,144.5,144.5,144.29,144.3,2045.0,143.9175,143.9175,143.7083,143.7183,2045.0
2022-12-21 14:55:00,144.34,144.48,144.22,144.48,3822.0,143.7581,143.8975,143.6386,143.8975,3822.0
2022-12-21 15:00:00,144.44,144.5,144.39,144.49,1400.0,143.8577,143.9175,143.8079,143.9075,1400.0
2022-12-21 15:05:00,144.48,144.48,144.38,144.39,1944.0,143.8975,143.8975,143.7979,143.8079,1944.0
2022-12-21 15:10:00,144.36,144.47,144.33,144.47,2947.0,143.778,143.8876,143.7481,143.8876,2947.0
2022-12-21 15:15:00,144.46,144.47,144.37,144.38,5356.0,143.8776,143.8876,143.788,143.7979,5356.0
2022-12-21 15:20:00,144.36,144.36,144.22,144.28,3228.0,143.778,143.778,143.6386,143.6983,3228.0
2022-12-21 15:25:00,144.3,144.38,144.26,144.28,3319.0,143.7183,143.7979,143.6784,143.6983,3319.0
2022-12-21 15:30:00,144.24,144.25,144.15,144.15,2043.0,143.6585,143.6685,143.5689,143.5689,2043.0
2022-12-21 15:35:00,144.15,144.29,144.15,144.25,3433.0,143.5689,143.7083,143.5689,143.6685,3433.0
2022-12-21 15:40:00,144.25,144.28,144.13,144.15,2810.0,143.6685,143.6983,143.5489,143.5689,2810.0
2022-12-21 15:45:00,144.19,144.37,144.19,144.35,6072.0,143.6087,143.788,143.6087,143.7681,6072.0
2022-12-21 15:50:00,144.35,144.4,144.1,144.16,12926.0,143.7681,143.8179,143.5191,143.5788,12926.0
2022-12-21 15:55:00,144.25,144.74,144.22,144.74,39882.0,143.6685,144.1565,143.6386,144.1565,39882.0
2022-12-22 09:30:00,143.38,143.97,142.83,142.88,8850.0,142.802,143.3896,142.2542,142.304,8850.0
2022-12-22 09:35:00,142.87,144.32,142.87,143.81,7520.0,142.294,143.7382,142.294,143.2302,7520.0
2022-12-22 09:40:00,144.03,144.05,143.4,143.54,3280.0,143.4494,143.4693,142.8219,142.9613,3280.0
2022-12-22 09:45:00,143.63,143.7,143.33,143.34,2790.0,143.051,143.1207,142.7522,142.7621,2790.0
2022-12-22 09:50:00,143.29,143.49,143.27,143.29,3396.0,142.7123,142.9115,142.6924,142.7123,3396.0
2022-12-22 09:55:00,143.41,143.5,143.14,143.23,2983.0,142.8319,142.9215,142.5629,142.6526,2983.0
2022-12-22 10:00:00,143.21,143.61,143.09,143.18,3696.0,142.6327,143.031,142.5131,142.6028,3696.0
2022-12-22 10:05:00,143.17,143.27,142.9,143.24,4133.0,142.5928,142.6924,142.3239,142.6625,4133.0
2022-12-22 10:10:00,143.2,143.32,142.89,143.31,5643.0,142.6227,142.7422,142.3139,142.7323,5643.0
2022-12-22 10:15:00,143.47,143.69,143.29,143.69,2740.0,142.8916,143.1107,142.7123,143.1107,2740.0
2022-12-22 10:20:00,143.7,143.7,143.3,143.3,2659.0,143.1207,143.1207,142.7223,142.7223,2659.0
2022-12-22 10:25:00,143.33,143.46,143.22,143.22,4245.0,142.7522,142.8816,142.6426,142.6426,4245.0
2022-12-22 10:30:00,143.19,143.32,143.11,143.32,900.0,142.6127,142.7422,142.5331,142.7422,900.0
2022-12-22 10:35:00,143.17,143.33,143.12,143.32,2150.0,142.5928,142.7522,142.543,142.7422,2150.0
2022-12-22 10:40:00,143.18,143.46,143.18,143.45,4818.0,142.6028,142.8816,142.6028,142.8717,4818.0
2022-12-22 10:45:00,143.44,143.79,143.27,143.63,2866.0,142.8617,143.2103,142.6924,143.051,2866.0
2022-12-22 10:50:00,143.92,143.92,143.7,143.76,1600.0,143.3398,143.3398,143.1207,143.1804,1600.0
2022-12-22 10:55:00,143.5,143.56,143.37,143.38,2148.0,142.9215,142.9812,142.792,142.802,2148.0
2022-12-22 11:00:00,143.5,143.87,143.45,143.83,1700.0,142.9215,143.29,142.8717,143.2502,1700.0
2022-12-22 11:05:00,143.65,143.71,143.44,143.44,4298.0,143.0709,143.1306,142.8617,142.8617,4298.0
2022-12-22 11:10:00,143.46,143.49,143.33,143.4,2016.0,142.8816,142.9115,142.7522,142.8219,2016.0
2022-12-22 11:15:00,143.58,143.9,143.56,143.65,3562.0,143.0012,143.3199,142.9812,143.0709,3562.0
2022-12-22 11:20:00,143.57,143.88,143.57,143.76,923.0,142.9912,143.3,142.9912,143.1804,923.0
2022-12-22 11:25:00,143.7,143.81,143.57,143.81,3800.0,143.1207,143.2302,142.9912,143.2302,3800.0
2022-12-22 11:30:00,143.68,143.68,143.47,143.47,1131.0,143.1008,143.1008,142.8916,142.8916,1131.0
2022-12-22 11:35:00,143.55,143.63,143.28,143.28,1304.0,142.9713,143.051,142.7024,142.7024,1304.0
2022-12-22 11:40:00,143.22,143.29,143.21,143.29,500.0,142.6426,142.7123,142.6327,142.7123,500.0
2022-12-22 11:45:00,143.24,143.24,143.02,143.06,2596.0,142.6625,142.6625,142.4434,142.4833,2596.0
2022-12-22 11:50:00,143.01,143.01,142.87,142.95,1483.0,142.4335,142.4335,142.294,142.3737,1483.0
2022-12-22 11:55:00,142.93,142.93,142.64,142.76,2482.0,142.3538,142.3538,142.065,142.1845,2482.0
2022-12-22 12:00:00,142.75,142.82,142.67,142.74,2032.0,142.1745,142.2442,142.0948,142.1646,2032.0
2022-12-22 12:05:00,142.7,142.7,142.48,142.55,1300.0,142.1247,142.1247,141.9056,141.9753,1300.0
2022-12-22 12:10:00,142.61,142.67,142.39,142.39,1400.0,142.0351,142.0948,141.816,141.816,1400.0
2022-12-22 12:15:00,142.41,142.47,142.36,142.42,3501.0,141.8359,141.8956,141.7861,141.8458,3501.0
2022-12-22 12:20:00,142.34,142.43,142.1,142.1,1020.0,141.7662,141.8558,141.5271,141.5271,1020.0
2022-12-22 12:25:00,142.14,142.14,141.7,141.7,1311.0,141.567,141.567,141.1287,141.1287,1311.0
2022-12-22 12:30:00,141.77,141.93,141.77,141.9,907.0,141.1985,141.3578,141.1985,141.3279,907.0
2022-12-22 12:35:00,141.88,141.88,141.67,141.72,1757.0,141.308,141.308,141.0989,141.1487,1757.0
2022-12-22 12:40:00,141.72,141.72,141.43,141.59,4165.0,141.1487,141.1487,140.8598,141.0192,4165.0
2022-12-22 12:45:00,141.61,141.69,141.5,141.59,4890.0,141.0391,141.1188,140.9296,141.0192,4890.0
2022-12-22 12:50:00,141.45,141.59,141.45,141.53,8900.0,140.8798,141.0192,140.8798,140.9594,8900.0
2022-12-22 12:55:00,141.48,141.48,141.32,141.42,2026.0,140.9096,140.9096,140.7503,140.8499,2026.0
2022-12-22 13:00:00,141.38,141.38,140.84,140.84,5121.0,140.81,140.81,140.2722,140.2722,5121.0
2022-12-22 13:05:00,140.77,140.89,140.74,140.74,2264.0,140.2025,140.322,140.1726,140.1726,2264.0
2022-12-22 13:10:00,140.83,141.02,140.83,140.98,1182.0,140.2623,140.4515,140.2623,140.4116,1182.0
2022-12-22 13:15:00,141.02,141.02,141.01,141.02,300.0,140.4515,140.4515,140.4415,140.4515,300.0
2022-12-22 13:20:00,140.9,140.9,140.84,140.87,1280.0,140.332,140.332,140.2722,140.3021,1280.0
2022-12-22 13:25:00,140.84,140.95,140.81,140.88,916.0,140.2722,140.3818,140.2423,140.3121,916.0
2022-12-22 13:30:00,140.82,140.83,140.54,140.64,2601.0,140.2523,140.2623,139.9734,140.073,2601.0
2022-12-22 13:35:00,140.64,140.7,140.63,140.63,1592.0,140.073,140.1328,140.0631,140.0631,1592.0
2022-12-22 13:40:00,140.65,140.68,140.56,140.6,2013.0,140.083,140.1129,139.9933,140.0332,2013.0
2022-12-22 13:45:00,140.68,140.81,140.67,140.67,1425.0,140.1129,140.2423,140.1029,140.1029,1425.0
2022-12-22 13:50:00,140.76,140.87,140.76,140.78,1034.0,140.1925,140.3021,140.1925,140.2125,1034.0
2022-12-22 13:55:00,140.77,140.77,140.59,140.67,1778.0,140.2025,140.2025,140.0232,140.1029,1778.0
2022-12-22 14:00:00,140.65,140.83,140.65,140.74,4284.0,140.083,140.2623,140.083,140.1726,4284.0
2022-12-22 14:05:00,140.68,140.68,140.42,140.42,8789.0,140.1129,140.1129,139.8539,139.8539,8789.0
2022-12-22 14:10:00,140.51,141.11,140.48,141.11,10422.0,139.9435,140.5411,139.9137,140.5411,10422.0
2022-12-22 14:15:00,141.08,141.1,140.91,141.01,2900.0,140.5112,140.5312,140.3419,140.4415,2900.0
2022-12-22 14:20:00,141.02,141.27,140.85,141.27,2891.0,140.4515,140.7005,140.2822,140.7005,2891.0
2022-12-22 14:25:00,141.29,141.7,141.28,141.7,3184.0,140.7204,141.1287,140.7104,141.1287,3184.0
2022-12-22 14:30:00,141.64,141.88,141.58,141.86,2948.0,141.069,141.308,141.0092,141.2881,2948.0
2022-12-22 14:35:00,141.73,141.75,141.51,141.57,4912.0,141.1586,141.1785,140.9395,140.9993,4912.0
2022-12-22 14:40:00,141.59,141.59,141.25,141.28,2750.0,141.0192,141.0192,140.6806,140.7104,2750.0
2022-12-22 14:45:00,141.43,141.81,141.43,141.77,2239.0,140.8598,141.2383,140.8598,141.1985,2239.0
2022-12-22 14:50:00,141.79,141.88,141.79,141.86,921.0,141.2184,141.308,141.2184,141.2881,921.0
2022-12-22 14:55:00,141.89,142.1,141.89,142.09,900.0,141.318,141.5271,141.318,141.5172,900.0
2022-12-22 15:00:00,142.13,142.18,142.0,142.04,2072.0,141.557,141.6068,141.4275,141.4674,2072.0
2022-12-22 15:05:00,142.02,142.32,141.78,142.25,6043.0,141.4475,141.7462,141.2084,141.6765,6043.0
2022-12-22 15:10:00,142.24,142.29,142.06,142.18,2633.0,141.6666,141.7164,141.4873,141.6068,2633.0
2022-12-22 15:15:00,142.29,142.64,142.27,142.64,5014.0,141.7164,142.065,141.6964,142.065,5014.0
2022-12-22 15:20:00,142.66,143.18,142.66,143.1,8771.0,142.0849,142.6028,142.0849,142.5231,8771.0
2022-12-22 15:25:00,143.03,143.18,142.91,143.18,7006.0,142.4534,142.6028,142.3339,142.6028,7006.0
2022-12-22 15:30:00,143.18,143.23,143.04,143.07,9862.0,142.6028,142.6526,142.4633,142.4932,9862.0
2022-12-22 15:35:00,142.98,142.98,142.58,142.58,7225.0,142.4036,142.4036,142.0052,142.0052,7225.0
2022-12-22 15:40:00,142.6,142.68,142.38,142.38,5909.0,142.0251,142.1048,141.806,141.806,5909.0
2022-12-22 15:45:00,142.36,142.54,142.27,142.52,8146.0,141.7861,141.9654,141.6964,141.9454,8146.0
2022-12-22 15:50:00,142.52,142.74,142.42,142.62,17359.0,141.9454,142.1646,141.8458,142.045,17359.0
2022-12-22 15:55:00,142.57,142.76,142.49,142.61,43840.0,141.9952,142.1845,141.9156,142.0351,43840.0
2022-12-23 09:30:00,142.71,143.63,142.71,142.81,7369.0,142.1347,143.051,142.1347,142.2343,7369.0
2022-12-23 09:35:00,142.9,142.9,141.98,141.98,1059.0,142.3239,142.3239,141.4076,141.4076,1059.0
2022-12-23 09:40:00,141.94,142.5,141.94,142.47,1901.0,141.3678,141.9255,141.3678,141.8956,1901.0
2022-12-23 09:45:00,142.5,142.5,142.02,142.12,2926.0,141.9255,141.9255,141.4475,141.5471,2926.0
2022-12-23 09:50:00,142.2,142.4,142.06,142.35,1178.0,141.6267,141.8259,141.4873,141.7761,1178.0
2022-12-23 09:55:00,142.17,142.24,142.17,142.24,690.0,141.5969,141.6666,141.5969,141.6666,690.0
2022-12-23 10:00:00,142.35,142.98,142.35,142.65,3007.0,141.7761,142.4036,141.7761,142.0749,3007.0
2022-12-23 10:05:00,142.6,142.7,142.19,142.7,2265.0,142.0251,142.1247,141.6168,142.1247,2265.0
2022-12-23 10:10:00,142.65,142.7,142.31,142.46,2120.0,142.0749,142.1247,141.7363,141.8857,2120.0
2022-12-23 10:15:00,142.43,143.16,142.43,143.16,1500.0,141.8558,142.5829,141.8558,142.5829,1500.0
2022-12-23 10:20:00,143.18,143.24,143.05,143.14,1487.0,142.6028,142.6625,142.4733,142.5629,1487.0
2022-12-23 10:25:00,143.25,143.26,143.03,143.03,1000.0,142.6725,142.6825,142.4534,142.4534,1000.0
2022-12-23 10:30:00,143.01,143.29,143.01,143.26,1786.0,142.4335,142.7123,142.4335,142.6825,1786.0
2022-12-23 10:35:00,143.25,143.51,143.2,143.51,3120.0,142.6725,142.9314,142.6227,142.9314,3120.0
2022-12-23 10:40:00,143.53,143.59,143.16,143.23,3454.0,142.9514,143.0111,142.5829,142.6526,3454.0
2022-12-23 10:45:00,143.15,143.26,142.99,143.05,3655.0,142.5729,142.6825,142.4135,142.4733,3655.0
2022-12-23 10:50:00,142.94,142.98,142.88,142.97,1420.0,142.3637,142.4036,142.304,142.3936,1420.0
2022-12-23 10:55:00,143.06,143.14,142.85,142.9,2342.0,142.4833,142.5629,142.2741,142.3239,2342.0
2022-12-23 11:00:00,142.86,142.89,142.75,142.76,1887.0,142.2841,142.3139,142.1745,142.1845,1887.0
2022-12-23 11:05:00,142.92,143.0,142.87,142.87,915.0,142.3438,142.4235,142.294,142.294,915.0
2022-12-23 11:10:00,142.88,143.05,142.87,143.05,1420.0,142.304,142.4733,142.294,142.4733,1420.0
2022-12-23 11:15:00,143.02,143.03,142.9,142.9,1100.0,142.4434,142.4534,142.3239,142.3239,1100.0
2022-12-23 11:20:00,142.87,143.05,142.85,143.01,2300.0,142.294,142.4733,142.2741,142.4335,2300.0
2022-12-23 11:25:00,142.97,143.09,142.97,143.09,268.0,142.3936,142.5131,142.3936,142.5131,268.0
2022-12-23 11:30:00,143.13,143.19,142.91,143.11,2374.0,142.553,142.6127,142.3339,142.5331,2374.0
2022-12-23 11:35:00,143.16,143.69,143.12,143.67,6417.0,142.5829,143.1107,142.543,143.0908,6417.0
2022-12-23 11:40:00,143.53,143.53,143.28,143.28,1476.0,142.9514,142.9514,142.7024,142.7024,1476.0
2022-12-23 11:45:00,143.24,143.24,143.14,143.15,300.0,142.6625,142.6625,142.5629,142.5729,300.0
2022-12-23 11:50:00,143.27,143.29,143.13,143.13,800.0,142.6924,142.7123,142.553,142.553,800.0
2022-12-23 11:55:00,143.15,143.25,143.07,143.25,811.0,142.5729,142.6725,142.4932,142.6725,811.0
2022-12-23 12:00:00,143.39,143.42,143.39,143.42,200.0,142.8119,142.8418,142.8119,142.8418,200.0
2022-12-23 12:05:00,143.42,143.44,143.23,143.24,1665.0,142.8418,142.8617,142.6526,142.6625,1665.0
2022-12-23 12:10:00,143.24,143.24,143.24,143.24,0.0,142.6625,142.6625,142.6625,142.6625,0.0
2022-12-23 12:15:00,143.3,143.52,143.3,143.52,903.0,142.7223,142.9414,142.7223,142.9414,903.0
2022-12-23 12:20:00,143.53,143.71,143.53,143.67,1400.0,142.9514,143.1306,142.9514,143.0908,1400.0
2022-12-23 12:25:00,143.7,143.74,143.66,143.74,612.0,143.1207,143.1605,143.0808,143.1605,612.0
2022-12-23 12:30:00,143.71,143.81,143.71,143.75,1840.0,143.1306,143.2302,143.1306,143.1705,1840.0
2022-12-23 12:35:00,143.86,143.92,143.79,143.79,1675.0,143.28,143.3398,143.2103,143.2103,1675.0
2022-12-23 12:40:00,143.69,143.69,143.47,143.61,801.0,143.1107,143.1107,142.8916,143.031,801.0
2022-12-23 12:45:00,143.59,143.67,143.42,143.42,1402.0,143.0111,143.0908,142.8418,142.8418,1402.0
2022-12-23 12:50:00,143.42,143.57,143.4,143.4,703.0,142.8418,142.9912,142.8219,142.8219,703.0
2022-12-23 12:55:00,143.4,143.4,143.35,143.35,300.0,142.8219,142.8219,142.7721,142.7721,300.0
2022-12-23 13:00:00,143.4,143.87,143.4,143.8,3620.0,142.8219,143.29,142.8219,143.2203,3620.0
2022-12-23 13:05:00,143.75,144.03,143.75,143.99,4300.0,143.1705,143.4494,143.1705,143.4095,4300.0
2022-12-23 13:10:00,143.93,143.99,143.66,143.75,4580.0,143.3498,143.4095,143.0808,143.1705,4580.0
2022-12-23 13:15:00,143.75,143.8,143.72,143.72,2256.0,143.1705,143.2203,143.1406,143.1406,2256.0
2022-12-23 13:20:00,143.8,143.8,143.79,143.79,200.0,143.2203,143.2203,143.2103,143.2103,200.0
2022-12-23 13:25:00,143.64,143.77,143.6,143.75,2205.0,143.0609,143.1904,143.0211,143.1705,2205.0
2022-12-23 13:30:00,143.81,143.81,143.69,143.77,650.0,143.2302,143.2302,143.1107,143.1904,650.0
2022-12-23 13:35:00,143.71,143.71,143.61,143.61,630.0,143.1306,143.1306,143.031,143.031,630.0
2022-12-23 13:40:00,143.62,143.62,143.54,143.55,477.0,143.041,143.041,142.9613,142.9713,477.0
2022-12-23 13:45:00,143.52,143.58,143.36,143.58,6862.0,142.9414,143.0012,142.7821,143.0012,6862.0
2022-12-23 13:50:00,143.57,143.7,143.55,143.7,2000.0,142.9912,143.1207,142.9713,143.1207,2000.0
2022-12-23 13:55:00,143.59,143.6,143.49,143.49,2499.0,143.0111,143.0211,142.9115,142.9115,2499.0
2022-12-23 14:00:00,143.49,143.57,143.41,143.42,1480.0,142.9115,142.9912,142.8319,142.8418,1480.0
2022-12-23 14:05:00,143.48,143.58,143.46,143.46,4583.0,142.9016,143.0012,142.8816,142.8816,4583.0
2022-12-23 14:10:00,143.51,143.54,143.4,143.46,2313.0,142.9314,142.9613,142.8219,142.8816,2313.0
2022-12-23 14:15:00,143.39,143.75,143.38,143.75,7076.0,142.8119,143.1705,142.802,143.1705,7076.0
2022-12-23 14:20:00,143.7,143.7,143.59,143.66,652.0,143.1207,143.1207,143.0111,143.0808,652.0
2022-12-23 14:25:00,143.72,143.74,143.71,143.74,300.0,143.1406,143.1605,143.1306,143.1605,300.0
2022-12-23 14:30:00,143.83,143.91,143.75,143.91,900.0,143.2502,143.3298,143.1705,143.3298,900.0
2022-12-23 14:35:00,143.94,143.95,143.81,143.88,1630.0,143.3597,143.3697,143.2302,143.3,1630.0
2022-12-23 14:40:00,143.8,143.83,143.74,143.76,1220.0,143.2203,143.2502,143.1605,143.1804,1220.0
2022-12-23 14:45:00,143.78,143.78,143.62,143.63,1707.0,143.2004,143.2004,143.041,143.051,1707.0
2022-12-23 14:50:00,143.64,143.72,143.55,143.61,7002.0,143.0609,143.1406,142.9713,143.031,7002.0
2022-12-23 14:55:00,143.62,143.72,143.61,143.72,5054.0,143.041,143.1406,143.031,143.1406,5054.0
2022-12-23 15:00:00,143.76,143.89,143.72,143.8,3294.0,143.1804,143.3099,143.1406,143.2203,3294.0
2022-12-23 15:05:00,143.7,143.73,143.65,143.73,2700.0,143.1207,143.1506,143.0709,143.1506,2700.0
2022-12-23 15:10:00,143.75,143.93,143.75,143.9,700.0,143.1705,143.3498,143.1705,143.3199,700.0
2022-12-23 15:15:00,143.97,144.13,143.97,144.01,2398.0,143.3896,143.5489,143.3896,143.4294,2398.0
2022-12-23 15:20:00,144.05,144.05,143.86,143.91,900.0,143.4693,143.4693,143.28,143.3298,900.0
2022-12-23 15:25:00,143.97,144.01,143.88,143.94,2096.0,143.3896,143.4294,143.3,143.3597,2096.0
2022-12-23 15:30:00,143.9,143.9,143.71,143.77,3026.0,143.3199,143.3199,143.1306,143.1904,3026.0
2022-12-23 15:35:00,143.83,143.84,143.72,143.84,2958.0,143.2502,143.2601,143.1406,143.2601,2958.0
2022-12-23 15:40:00,143.85,143.95,143.84,143.89,11933.0,143.2701,143.3697,143.2601,143.3099,11933.0
2022-12-23 15:45:00,143.92,144.17,143.84,144.17,12933.0,143.3398,143.5888,143.2601,143.5888,12933.0
2022-12-23 15:50:00,144.14,144.18,143.96,144.12,7741.0,143.5589,143.5987,143.3796,143.539,7741.0
2022-12-23 15:55:00,144.12,144.22,144.03,144.2,15127.0,143.539,143.6386,143.4494,143.6187,15127.0
2022-12-27 09:30:00,144.5,144.5,143.8,143.94,12876.0,143.9175,143.9175,143.2203,143.3597,12876.0
2022-12-27 09:35:00,143.8,143.99,143.51,143.79,2520.0,143.2203,143.4095,142.9314,143.2103,2520.0
2022-12-27 09:40:00,143.78,144.01,143.55,144.0,3588.0,143.2004,143.4294,142.9713,143.4195,3588.0
2022-12-27 09:45:00,143.82,143.88,143.69,143.86,1847.0,143.2402,143.3,143.1107,143.28,1847.0
2022-12-27 09:50:00,143.74,144.19,143.74,144.03,1894.0,143.1605,143.6087,143.1605,143.4494,1894.0
2022-12-27 09:55:00,144.23,144.46,144.22,144.31,3046.0,143.6485,143.8776,143.6386,143.7282,3046.0
2022-12-27 10:00:00,144.11,144.2,143.81,143.82,3363.0,143.529,143.6187,143.2302,143.2402,3363.0
2022-12-27 10:05:00,143.96,143.96,143.69,143.79,1686.0,143.3796,143.3796,143.1107,143.2103,1686.0
2022-12-27 10:10:00,143.92,144.29,143.77,144.29,2076.0,143.3398,143.7083,143.1904,143.7083,2076.0
2022-12-27 10:15:00,144.29,144.29,144.0,144.19,3824.0,143.7083,143.7083,143.4195,143.6087,3824.0
2022-12-27 10:20:00,144.34,144.7,144.26,144.6,4574.0,143.7581,144.1167,143.6784,144.0171,4574.0
2022-12-27 10:25:00,144.69,144.69,144.28,144.5,2219.0,144.1067,144.1067,143.6983,143.9175,2219.0
2022-12-27 10:30:00,144.5,144.5,144.45,144.46,875.0,143.9175,143.9175,143.8677,143.8776,875.0
2022-12-27 10:35:00,144.66,144.66,144.65,144.65,360.0,144.0768,144.0768,144.0669,144.0669,360.0
2022-12-27 10:40:00,144.59,144.59,144.45,144.46,1137.0,144.0071,144.0071,143.8677,143.8776,1137.0
2022-12-27 10:45:00,144.57,144.72,144.54,144.64,2264.0,143.9872,144.1366,143.9573,144.0569,2264.0
2022-12-27 10:50:00,144.58,144.96,144.57,144.8,2182.0,143.9971,144.3756,143.9872,144.2162,2182.0
2022-12-27 10:55:00,144.72,144.74,144.48,144.48,1921.0,144.1366,144.1565,143.8975,143.8975,1921.0
2022-12-27 11:00:00,144.47,144.67,144.47,144.67,800.0,143.8876,144.0868,143.8876,144.0868,800.0
2022-12-27 11:05:00,144.69,144.79,144.53,144.79,1304.0,144.1067,144.2063,143.9473,144.2063,1304.0
2022-12-27 11:10:00,144.84,144.94,144.82,144.82,1536.0,144.2561,144.3557,144.2362,144.2362,1536.0
2022-12-27 11:15:00,144.93,144.96,144.77,144.85,1800.0,144.3457,144.3756,144.1864,144.266,1800.0
2022-12-27 11:20:00,144.95,144.95,144.69,144.87,3611.0,144.3656,144.3656,144.1067,144.286,3611.0
2022-12-27 11:25:00,144.81,144.91,144.79,144.79,500.0,144.2262,144.3258,144.2063,144.2063,500.0
2022-12-27 11:30:00,144.96,145.19,144.86,144.86,2728.0,144.3756,144.6047,144.276,144.276,2728.0
2022-12-27 11:35:00,144.81,144.93,144.79,144.93,1110.0,144.2262,144.3457,144.2063,144.3457,1110.0
2022-12-27 11:40:00,144.97,145.02,144.78,144.78,1925.0,144.3856,144.4354,144.1963,144.1963,1925.0
2022-12-27 11:45:00,144.83,144.88,144.67,144.68,1514.0,144.2461,144.2959,144.0868,144.0967,1514.0
2022-12-27 11:50:00,144.63,144.72,144.61,144.61,603.0,144.0469,144.1366,144.027,144.027,603.0
2022-12-27 11:55:00,144.69,144.77,144.69,144.77,700.0,144.1067,144.1864,144.1067,144.1864,700.0
2022-12-27 12:00:00,144.87,144.94,144.87,144.87,800.0,144.286,144.3557,144.286,144.286,800.0
2022-12-27 12:05:00,145.08,145.32,145.08,145.27,3132.0,144.4951,144.7342,144.4951,144.6844,3132.0
2022-12-27 12:10:00,145.3,145.43,145.3,145.36,1300.0,144.7142,144.8437,144.7142,144.774,1300.0
2022-12-27 12:15:00,145.31,145.36,144.95,144.97,3748.0,144.7242,144.774,144.3656,144.3856,3748.0
2022-12-27 12:20:00,145.02,145.02,144.88,144.89,1550.0,144.4354,144.4354,144.2959,144.3059,1550.0
2022-12-27 12:25:00,144.83,144.9,144.82,144.9,400.0,144.2461,144.3158,144.2362,144.3158,400.0
2022-12-27 12:30:00,144.9,144.98,144.87,144.9,1100.0,144.3158,144.3955,144.286,144.3158,1100.0
2022-12-27 12:35:00,145.03,145.05,144.89,144.98,2912.0,144.4453,144.4652,144.3059,144.3955,2912.0
2022-12-27 12:40:00,144.89,144.89,144.61,144.61,2200.0,144.3059,144.3059,144.027,144.027,2200.0
2022-12-27 12:45:00,144.61,144.83,144.61,144.83,2175.0,144.027,144.2461,144.027,144.2461,2175.0
2022-12-27 12:50:00,144.84,144.9,144.77,144.77,1206.0,144.2561,144.3158,144.1864,144.1864,1206.0
2022-12-27 12:55:00,144.78,144.86,144.73,144.86,1540.0,144.1963,144.276,144.1465,144.276,1540.0
2022-12-27 13:00:00,144.86,144.97,144.8,144.8,3705.0,144.276,144.3856,144.2162,144.2162,3705.0
2022-12-27 13:05:00,144.84,144.97,144.83,144.88,400.0,144.2561,144.3856,144.2461,144.2959,400.0
2022-12-27 13:10:00,144.81,144.98,144.81,144.98,517.0,144.2262,144.3955,144.2262,144.3955,517.0
2022-12-27 13:15:00,144.84,144.86,144.62,144.7,3306.0,144.2561,144.276,144.037,144.1167,3306.0
2022-12-27 13:20:00,144.68,144.75,144.61,144.75,1415.0,144.0967,144.1664,144.027,144.1664,1415.0
2022-12-27 13:25:00,144.67,144.67,144.66,144.66,300.0,144.0868,144.0868,144.0768,144.0768,300.0
2022-12-27 13:30:00,144.63,144.66,144.59,144.59,1134.0,144.0469,144.0768,144.0071,144.0071,1134.0
2022-12-27 13:35:00,144.62,144.62,144.41,144.45,2752.0,144.037,144.037,143.8278,143.8677,2752.0
2022-12-27 13:40:00,144.49,144.49,144.3,144.33,4016.0,143.9075,143.9075,143.7183,143.7481,4016.0
2022-12-27 13:45:00,144.39,144.77,144.39,144.75,4144.0,143.8079,144.1864,143.8079,144.1664,4144.0
2022-12-27 13:50:00,144.58,144.7,144.55,144.61,1100.0,143.9971,144.1167,143.9673,144.027,1100.0
2022-12-27 13:55:00,144.49,144.58,144.29,144.3,2619.0,143.9075,143.9971,143.7083,143.7183,2619.0
2022-12-27 14:00:00,144.41,144.41,144.33,144.37,672.0,143.8278,143.8278,143.7481,143.788,672.0
2022-12-27 14:05:00,144.38,144.39,144.22,144.22,2832.0,143.7979,143.8079,143.6386,143.6386,2832.0
2022-12-27 14:10:00,144.27,144.31,144.2,144.21,1126.0,143.6884,143.7282,143.6187,143.6286,1126.0
2022-12-27 14:15:00,144.2,144.2,144.02,144.02,1496.0,143.6187,143.6187,143.4394,143.4394,1496.0
2022-12-27 14:20:00,143.88,143.92,143.8,143.86,3516.0,143.3,143.3398,143.2203,143.28,3516.0
2022-12-27 14:25:00,143.89,143.89,143.78,143.8,1313.0,143.3099,143.3099,143.2004,143.2203,1313.0
2022-12-27 14:30:00,143.7,143.77,143.7,143.76,1100.0,143.1207,143.1904,143.1207,143.1804,1100.0
2022-12-27 14:35:00,143.83,143.83,143.67,143.68,600.0,143.2502,143.2502,143.0908,143.1008,600.0
2022-12-27 14:40:00,143.64,143.64,143.3,143.31,3110.0,143.0609,143.0609,142.7223,142.7323,3110.0
2022-12-27 14:45:00,143.44,143.68,143.42,143.64,6273.0,142.8617,143.1008,142.8418,143.0609,6273.0
2022-12-27 14:50:00,143.72,143.84,143.66,143.68,1100.0,143.1406,143.2601,143.0808,143.1008,1100.0
2022-12-27 14:55:00,143.65,143.75,143.63,143.67,4483.0,143.0709,143.1705,143.051,143.0908,4483.0
2022-12-27 15:00:00,143.67,143.9,143.66,143.9,1953.0,143.0908,143.3199,143.0808,143.3199,1953.0
2022-12-27 15:05:00,143.88,144.05,143.88,144.05,1948.0,143.3,143.4693,143.3,143.4693,1948.0
2022-12-27 15:10:00,143.97,143.98,143.91,143.92,4484.0,143.3896,143.3996,143.3298,143.3398,4484.0
2022-12-27 15:15:00,143.95,143.99,143.82,143.82,3544.0,143.3697,143.4095,143.2402,143.2402,3544.0
2022-12-27 15:20:00,143.78,143.81,143.73,143.81,2021.0,143.2004,143.2302,143.1506,143.2302,2021.0
2022-12-27 15:25:00,143.77,143.82,143.73,143.82,9696.0,143.1904,143.2402,143.1506,143.2402,9696.0
2022-12-27 15:30:00,143.86,143.91,143.66,143.69,5554.0,143.28,143.3298,143.0808,143.1107,5554.0
2022-12-27 15:35:00,143.65,143.81,143.65,143.78,3716.0,143.0709,143.2302,143.0709,143.2004,3716.0
2022-12-27 15:40:00,143.78,143.92,143.78,143.89,7271.0,143.2004,143.3398,143.2004,143.3099,7271.0
2022-12-27 15:45:00,143.86,143.94,143.81,143.84,7179.0,143.28,143.3597,143.2302,143.2601,7179.0
2022-12-27 15:50:00,143.85,144.03,143.82,144.0,15847.0,143.2701,143.4494,143.2402,143.4195,15847.0
2022-12-27 15:55:00,143.99,144.03,143.81,144.0,31222.0,143.4095,143.4494,143.2302,143.4195,31222.0
2022-12-28 09:30:00,143.83,144.44,143.55,144.44,7240.0,143.2502,143.8577,142.9713,143.8577,7240.0
2022-12-28 09:35:00,144.63,144.79,144.63,144.79,200.0,144.0469,144.2063,144.0469,144.2063,200.0
2022-12-28 09:40:00,144.79,145.02,144.4,144.4,1902.0,144.2063,144.4354,143.8179,143.8179,1902.0
2022-12-28 09:45:00,144.62,144.63,144.28,144.28,3000.0,144.037,144.0469,143.6983,143.6983,3000.0
2022-12-28 09:50:00,144.44,144.48,143.33,143.42,5113.0,143.8577,143.8975,142.7522,142.8418,5113.0
2022-12-28 09:55:00,143.5,143.81,143.5,143.56,1757.0,142.9215,143.2302,142.9215,142.9812,1757.0
2022-12-28 10:00:00,143.55,143.67,143.42,143.52,5122.0,142.9713,143.0908,142.8418,142.9414,5122.0
2022-12-28 10:05:00,143.5,143.51,143.13,143.15,2578.0,142.9215,142.9314,142.553,142.5729,2578.0
2022-12-28 10:10:00,143.08,143.08,142.59,142.66,2808.0,142.5032,142.5032,142.0152,142.0849,2808.0
2022-12-28 10:15:00,142.64,142.86,142.6,142.79,2390.0,142.065,142.2841,142.0251,142.2144,2390.0
2022-12-28 10:20:00,142.63,142.76,142.59,142.76,1933.0,142.055,142.1845,142.0152,142.1845,1933.0
2022-12-28 10:25:00,142.75,142.75,141.79,142.18,9678.0,142.1745,142.1745,141.2184,141.6068,9678.0
2022-12-28 10:30:00,142.11,142.44,142.09,142.44,677.0,141.5371,141.8658,141.5172,141.8658,677.0
2022-12-28 10:35:00,142.32,142.38,141.99,142.12,2506.0,141.7462,141.806,141.4176,141.5471,2506.0
2022-12-28 10:40:00,142.11,142.23,142.02,142.2,2835.0,141.5371,141.6566,141.4475,141.6267,2835.0
2022-12-28 10:45:00,142.17,142.18,141.95,142.16,1270.0,141.5969,141.6068,141.3777,141.5869,1270.0
2022-12-28 10:50:00,142.12,142.13,141.89,141.93,3575.0,141.5471,141.557,141.318,141.3578,3575.0
2022-12-28 10:55:00,141.86,141.91,141.63,141.65,5627.0,141.2881,141.3379,141.059,141.0789,5627.0
2022-12-28 11:00:00,141.72,141.98,141.67,141.92,2467.0,141.1487,141.4076,141.0989,141.3479,2467.0
2022-12-28 11:05:00,141.88,141.88,141.53,141.59,2230.0,141.308,141.308,140.9594,141.0192,2230.0
2022-12-28 11:10:00,141.52,141.72,141.52,141.56,3951.0,140.9495,141.1487,140.9495,140.9893,3951.0
2022-12-28 11:15:00,141.65,141.73,141.47,141.73,3013.0,141.0789,141.1586,140.8997,141.1586,3013.0
2022-12-28 11:20:00,141.74,141.89,141.71,141.8,3833.0,141.1686,141.318,141.1387,141.2283,3833.0
2022-12-28 11:25:00,141.81,141.92,141.77,141.85,1849.0,141.2383,141.3479,141.1985,141.2781,1849.0
2022-12-28 11:30:00,141.8,141.93,141.8,141.89,1809.0,141.2283,141.3578,141.2283,141.318,1809.0
2022-12-28 11:35:00,141.93,141.93,141.79,141.84,1547.0,141.3578,141.3578,141.2184,141.2682,1547.0
2022-12-28 11:40:00,141.84,142.07,141.77,142.07,2657.0,141.2682,141.4973,141.1985,141.4973,2657.0
2022-12-28 11:45:00,142.09,142.09,141.95,141.95,2895.0,141.5172,141.5172,141.3777,141.3777,2895.0
2022-12-28 11:50:00,142.02,142.02,141.95,142.02,775.0,141.4475,141.4475,141.3777,141.4475,775.0
2022-12-28 11:55:00,141.94,141.94,141.76,141.76,646.0,141.3678,141.3678,141.1885,141.1885,646.0
2022-12-28 12:00:00,141.82,141.82,141.54,141.66,1588.0,141.2483,141.2483,140.9694,141.0889,1588.0
2022-12-28 12:05:00,141.54,141.57,141.38,141.38,4216.0,140.9694,140.9993,140.81,140.81,4216.0
2022-12-28 12:10:00,141.45,141.45,141.26,141.26,3611.0,140.8798,140.8798,140.6905,140.6905,3611.0
2022-12-28 12:15:00,141.21,141.23,141.04,141.09,5850.0,140.6407,140.6606,140.4714,140.5212,5850.0
2022-12-28 12:20:00,141.03,141.08,140.85,141.06,4023.0,140.4614,140.5112,140.2822,140.4913,4023.0
2022-12-28 12:25:00,141.01,141.02,140.99,141.0,400.0,140.4415,140.4515,140.4216,140.4316,400.0
2022-12-28 12:30:00,141.05,141.26,141.05,141.24,2138.0,140.4814,140.6905,140.4814,140.6706,2138.0
2022-12-28 12:35:00,141.31,141.4,141.31,141.35,1940.0,140.7403,140.83,140.7403,140.7802,1940.0
2022-12-28 12:40:00,141.32,141.37,141.3,141.37,1288.0,140.7503,140.8001,140.7304,140.8001,1288.0
2022-12-28 12:45:00,141.4,141.55,141.28,141.5,10768.0,140.83,140.9793,140.7104,140.9296,10768.0
2022-12-28 12:50:00,141.49,141.57,141.44,141.57,4000.0,140.9196,140.9993,140.8698,140.9993,4000.0
2022-12-28 12:55:00,141.7,141.86,141.53,141.8,3226.0,141.1287,141.2881,140.9594,141.2283,3226.0
2022-12-28 13:00:00,141.81,142.08,141.81,142.08,900.0,141.2383,141.5072,141.2383,141.5072,900.0
2022-12-28 13:05:00,142.04,142.22,141.99,142.22,2051.0,141.4674,141.6466,141.4176,141.6466,2051.0
2022-12-28 13:10:00,142.23,142.44,142.23,142.32,1300.0,141.6566,141.8658,141.6566,141.7462,1300.0
2022-12-28 13:15:00,142.42,142.42,142.41,142.42,800.0,141.8458,141.8458,141.8359,141.8458,800.0
2022-12-28 13:20:00,142.44,142.44,142.34,142.34,787.0,141.8658,141.8658,141.7662,141.7662,787.0
2022-12-28 13:25:00,142.34,142.37,142.34,142.37,267.0,141.7662,141.796,141.7662,141.796,267.0
2022-12-28 13:30:00,142.34,142.35,142.17,142.18,1468.0,141.7662,141.7761,141.5969,141.6068,1468.0
2022-12-28 13:35:00,142.1,142.15,141.96,141.98,4061.0,141.5271,141.5769,141.3877,141.4076,4061.0
2022-12-28 13:40:00,142.07,142.17,141.99,142.16,1095.0,141.4973,141.5969,141.4176,141.5869,1095.0
2022-12-28 13:45:00,142.22,142.3,142.21,142.21,1801.0,141.6466,141.7263,141.6367,141.6367,1801.0
2022-12-28 13:50:00,142.29,142.29,142.12,142.13,3762.0,141.7164,141.7164,141.5471,141.557,3762.0
2022-12-28 13:55:00,142.06,142.06,141.94,141.96,981.0,141.4873,141.4873,141.3678,141.3877,981.0
2022-12-28 14:00:00,141.89,141.9,141.89,141.89,450.0,141.318,141.3279,141.318,141.318,450.0
2022-12-28 14:05:00,141.84,141.84,141.53,141.53,3304.0,141.2682,141.2682,140.9594,140.9594,3304.0
2022-12-28 14:10:00,141.66,141.73,141.66,141.67,500.0,141.0889,141.1586,141.0889,141.0989,500.0
2022-12-28 14:15:00,141.6,141.6,141.42,141.6,1142.0,141.0291,141.0291,140.8499,141.0291,1142.0
2022-12-28 14:20:00,141.54,141.54,141.52,141.54,590.0,140.9694,140.9694,140.9495,140.9694,590.0
2022-12-28 14:25:00,141.59,141.68,141.44,141.63,3657.0,141.0192,141.1088,140.8698,141.059,3657.0
2022-12-28 14:30:00,141.65,141.9,141.65,141.83,1526.0,141.0789,141.3279,141.0789,141.2582,1526.0
2022-12-28 14:35:00,141.84,142.01,141.84,142.01,787.0,141.2682,141.4375,141.2682,141.4375,787.0
2022-12-28 14:40:00,142.09,142.26,142.06,142.25,1150.0,141.5172,141.6865,141.4873,141.6765,1150.0
2022-12-28 14:45:00,142.33,142.33,142.08,142.16,1235.0,141.7562,141.7562,141.5072,141.5869,1235.0
2022-12-28 14:50:00,142.13,142.13,142.06,142.07,587.0,141.557,141.557,141.4873,141.4973,587.0
2022-12-28 14:55:00,142.05,142.13,142.0,142.0,1410.0,141.4773,141.557,141.4275,141.4275,1410.0
2022-12-28 15:00:00,141.95,141.95,141.72,141.79,8545.0,141.3777,141.3777,141.1487,141.2184,8545.0
2022-12-28 15:05:00,141.67,141.76,141.6,141.61,1128.0,141.0989,141.1885,141.0291,141.0391,1128.0
2022-12-28 15:10:00,141.65,141.65,141.38,141.39,1595.0,141.0789,141.0789,140.81,140.82,1595.0
2022-12-28 15:15:00,141.39,141.48,141.39,141.46,821.0,140.82,140.9096,140.82,140.8897,821.0
2022-12-28 15:20:00,141.41,141.41,141.24,141.24,549.0,140.8399,140.8399,140.6706,140.6706,549.0
2022-12-28 15:25:00,141.3,141.43,141.29,141.37,2048.0,140.7304,140.8598,140.7204,140.8001,2048.0
2022-12-28 15:30:00,141.35,141.55,141.35,141.44,2080.0,140.7802,140.9793,140.7802,140.8698,2080.0
2022-12-28 15:35:00,141.44,141.54,141.32,141.38,3170.0,140.8698,140.9694,140.7503,140.81,3170.0
2022-12-28 15:40:00,141.34,141.35,141.05,141.06,8226.0,140.7702,140.7802,140.4814,140.4913,8226.0
2022-12-28 15:45:00,141.09,141.3,141.05,141.29,7358.0,140.5212,140.7304,140.4814,140.7204,7358.0
2022-12-28 15:50:00,141.2,141.22,141.06,141.17,6884.0,140.6308,140.6507,140.4913,140.6009,6884.0
2022-12-28 15:55:00,141.22,141.42,141.15,141.29,16461.0,140.6507,140.8499,140.581,140.7204,16461.0
2022-12-29 09:30:00,142.79,142.85,141.61,142.3,6057.0,142.2144,142.2741,141.0391,141.7263,6057.0
2022-12-29 09:35:00,142.26,142.43,142.17,142.17,1705.0,141.6865,141.8558,141.5969,141.5969,1705.0
2022-12-29 09:40:00,142.49,142.63,142.34,142.53,1728.0,141.9156,142.055,141.7662,141.9554,1728.0
2022-12-29 09:45:00,142.61,142.65,141.82,141.93,3288.0,142.0351,142.0749,141.2483,141.3578,3288.0
2022-12-29 09:50:00,141.97,141.97,141.66,141.84,1436.0,141.3977,141.3977,141.0889,141.2682,1436.0
2022-12-29 09:55:00,141.89,142.17,141.82,141.89,2801.0,141.318,141.5969,141.2483,141.318,2801.0
2022-12-29 10:00:00,142.03,142.03,141.95,141.95,1278.0,141.4574,141.4574,141.3777,141.3777,1278.0
2022-12-29 10:05:00,141.96,142.64,141.96,142.42,2300.0,141.3877,142.065,141.3877,141.8458,2300.0
2022-12-29 10:10:00,142.36,142.78,142.32,142.78,3066.0,141.7861,142.2044,141.7462,142.2044,3066.0
2022-12-29 10:15:00,142.94,142.95,142.64,142.68,3225.0,142.3637,142.3737,142.065,142.1048,3225.0
2022-12-29 10:20:00,142.74,142.76,142.51,142.64,3760.0,142.1646,142.1845,141.9355,142.065,3760.0
2022-12-29 10:25:00,142.64,142.64,142.4,142.41,1942.0,142.065,142.065,141.8259,141.8359,1942.0
2022-12-29 10:30:00,142.5,142.7,142.49,142.67,1000.0,141.9255,142.1247,141.9156,142.0948,1000.0
2022-12-29 10:35:00,142.71,142.71,142.5,142.61,735.0,142.1347,142.1347,141.9255,142.0351,735.0
2022-12-29 10:40:00,142.58,142.61,142.35,142.52,2200.0,142.0052,142.0351,141.7761,141.9454,2200.0
2022-12-29 10:45:00,142.39,142.64,142.26,142.27,4308.0,141.816,142.065,141.6865,141.6964,4308.0
2022-12-29 10:50:00,142.26,142.36,142.2,142.36,1192.0,141.6865,141.7861,141.6267,141.7861,1192.0
2022-12-29 10:55:00,142.42,142.42,142.16,142.16,4050.0,141.8458,141.8458,141.5869,141.5869,4050.0
2022-12-29 11:00:00,142.01,142.07,141.92,142.07,1495.0,141.4375,141.4973,141.3479,141.4973,1495.0
2022-12-29 11:05:00,141.99,142.1,141.92,142.02,1932.0,141.4176,141.5271,141.3479,141.4475,1932.0
2022-12-29 11:10:00,142.05,142.06,141.78,141.9,2569.0,141.4773,141.4873,141.2084,141.3279,2569.0
2022-12-29 11:15:00,141.85,141.92,141.73,141.73,4416.0,141.2781,141.3479,141.1586,141.1586,4416.0
2022-12-29 11:20:00,141.78,141.91,141.66,141.87,3372.0,141.2084,141.3379,141.0889,141.2981,3372.0
2022-12-29 11:25:00,141.96,142.24,141.96,142.1,4723.0,141.3877,141.6666,141.3877,141.5271,4723.0
2022-12-29 11:30:00,142.08,142.52,142.08,142.51,1908.0,141.5072,141.9454,141.5072,141.9355,1908.0
2022-12-29 11:35:00,142.46,142.5,142.34,142.34,3520.0,141.8857,141.9255,141.7662,141.7662,3520.0
2022-12-29 11:40:00,142.41,142.45,142.29,142.34,3979.0,141.8359,141.8757,141.7164,141.7662,3979.0
2022-12-29 11:45:00,142.21,142.4,142.21,142.3,6834.0,141.6367,141.8259,141.6367,141.7263,6834.0
2022-12-29 11:50:00,142.32,142.37,142.28,142.28,2053.0,141.7462,141.796,141.7064,141.7064,2053.0
2022-12-29 11:55:00,142.4,142.7,142.38,142.7,1821.0,141.8259,142.1247,141.806,142.1247,1821.0
2022-12-29 12:00:00,142.56,142.65,142.52,142.65,1260.0,141.9853,142.0749,141.9454,142.0749,1260.0
2022-12-29 12:05:00,142.68,142.76,142.67,142.68,1054.0,142.1048,142.1845,142.0948,142.1048,1054.0
2022-12-29 12:10:00,142.75,142.78,142.68,142.71,831.0,142.1745,142.2044,142.1048,142.1347,831.0
2022-12-29 12:15:00,142.58,142.7,142.58,142.7,505.0,142.0052,142.1247,142.0052,142.1247,505.0
2022-12-29 12:20:00,142.79,142.8,142.71,142.71,1597.0,142.2144,142.2243,142.1347,142.1347,1597.0
2022-12-29 12:25:00,142.81,142.81,142.59,142.66,1700.0,142.2343,142.2343,142.0152,142.0849,1700.0
2022-12-29 12:30:00,142.72,142.83,142.65,142.83,2121.0,142.1446,142.2542,142.0749,142.2542,2121.0
2022-12-29 12:35:00,142.78,142.9,142.78,142.9,983.0,142.2044,142.3239,142.2044,142.3239,983.0
2022-12-29 12:40:00,142.98,143.0,142.87,142.87,1174.0,142.4036,142.4235,142.294,142.294,1174.0
2022-12-29 12:45:00,142.99,143.03,142.71,142.75,4828.0,142.4135,142.4534,142.1347,142.1745,4828.0
2022-12-29 12:50:00,142.86,142.9,142.78,142.8,728.0,142.2841,142.3239,142.2044,142.2243,728.0
2022-12-29 12:55:00,142.82,143.02,142.77,142.99,1618.0,142.2442,142.4434,142.1944,142.4135,1618.0
2022-12-29 13:00:00,142.97,143.18,142.96,143.01,2573.0,142.3936,142.6028,142.3837,142.4335,2573.0
2022-12-29 13:05:00,143.06,143.1,142.96,142.96,3106.0,142.4833,142.5231,142.3837,142.3837,3106.0
2022-12-29 13:10:00,143.04,143.14,143.03,143.11,1667.0,142.4633,142.5629,142.4534,142.5331,1667.0
2022-12-29 13:15:00,143.06,143.11,142.91,142.96,2437.0,142.4833,142.5331,142.3339,142.3837,2437.0
2022-12-29 13:20:00,142.89,142.89,142.8,142.81,865.0,142.3139,142.3139,142.2243,142.2343,865.0
2022-12-29 13:25:00,142.73,142.78,142.58,142.66,5149.0,142.1546,142.2044,142.0052,142.0849,5149.0
2022-12-29 13:30:00,142.56,142.69,142.56,142.69,1314.0,141.9853,142.1148,141.9853,142.1148,1314.0
2022-12-29 13:35:00,142.79,142.94,142.66,142.93,2206.0,142.2144,142.3637,142.0849,142.3538,2206.0
2022-12-29 13:40:00,142.98,143.08,142.96,143.08,8932.0,142.4036,142.5032,142.3837,142.5032,8932.0
2022-12-29 13:45:00,143.13,143.13,143.13,143.13,556.0,142.553,142.553,142.553,142.553,556.0
2022-12-29 13:50:00,143.12,143.15,143.04,143.12,1771.0,142.543,142.5729,142.4633,142.543,1771.0
2022-12-29 13:55:00,143.05,143.08,142.98,143.08,2454.0,142.4733,142.5032,142.4036,142.5032,2454.0
2022-12-29 14:00:00,143.1,143.4,143.09,143.3,1600.0,142.5231,142.8219,142.5131,142.7223,1600.0
2022-12-29 14:05:00,143.39,143.4,143.12,143.16,2111.0,142.8119,142.8219,142.543,142.5829,2111.0
2022-12-29 14:10:00,143.16,143.2,143.06,143.2,1400.0,142.5829,142.6227,142.4833,142.6227,1400.0
2022-12-29 14:15:00,143.22,143.25,142.96,143.15,4520.0,142.6426,142.6725,142.3837,142.5729,4520.0
2022-12-29 14:20:00,143.17,143.25,143.17,143.25,700.0,142.5928,142.6725,142.5928,142.6725,700.0
2022-12-29 14:25:00,143.25,143.26,142.99,143.0,2776.0,142.6725,142.6825,142.4135,142.4235,2776.0
2022-12-29 14:30:00,142.91,143.03,142.89,142.94,1869.0,142.3339,142.4534,142.3139,142.3637,1869.0
2022-12-29 14:35:00,142.99,143.14,142.99,143.07,2448.0,142.4135,142.5629,142.4135,142.4932,2448.0
2022-12-29 14:40:00,143.05,143.15,143.05,143.1,2336.0,142.4733,142.5729,142.4733,142.5231,2336.0
2022-12-29 14:45:00,143.05,143.18,143.02,143.18,1458.0,142.4733,142.6028,142.4434,142.6028,1458.0
2022-12-29 14:50:00,143.1,143.13,143.01,143.05,1644.0,142.5231,142.553,142.4335,142.4733,1644.0
2022-12-29 14:55:00,143.04,143.09,142.88,142.89,3494.0,142.4633,142.5131,142.304,142.3139,3494.0
2022-12-29 15:00:00,142.88,142.92,142.69,142.75,3072.0,142.304,142.3438,142.1148,142.1745,3072.0
2022-12-29 15:05:00,142.84,142.85,142.64,142.68,2592.0,142.2641,142.2741,142.065,142.1048,2592.0
2022-12-29 15:10:00,142.6,142.6,142.48,142.51,3089.0,142.0251,142.0251,141.9056,141.9355,3089.0
2022-12-29 15:15:00,142.48,142.5,142.36,142.42,2923.0,141.9056,141.9255,141.7861,141.8458,2923.0
2022-12-29 15:20:00,142.35,142.53,142.28,142.48,3563.0,141.7761,141.9554,141.7064,141.9056,3563.0
2022-12-29 15:25:00,142.42,142.48,142.3,142.31,1820.0,141.8458,141.9056,141.7263,141.7363,1820.0
2022-12-29 15:30:00,142.28,142.46,142.28,142.44,5501.0,141.7064,141.8857,141.7064,141.8658,5501.0
2022-12-29 15:35:00,142.4,142.5,142.28,142.32,3583.0,141.8259,141.9255,141.7064,141.7462,3583.0
2022-12-29 15:40:00,142.31,142.31,142.18,142.25,6291.0,141.7363,141.7363,141.6068,141.6765,6291.0
2022-12-29 15:45:00,142.26,142.59,142.26,142.56,8137.0,141.6865,142.0152,141.6865,141.9853,8137.0
2022-12-29 15:50:00,142.61,142.87,142.53,142.74,9305.0,142.0351,142.294,141.9554,142.1646,9305.0
2022-12-29 15:55:00,142.66,142.7,142.5,142.7,41387.0,142.0849,142.1247,141.9255,142.1247,41387.0
2022-12-30 09:30:00,141.38,141.38,140.61,141.02,5312.0,140.8891,140.8891,140.1218,140.5303,5312.0
2022-12-30 09:35:00,141.03,141.46,141.03,141.28,1400.0,140.5403,140.9688,140.5403,140.7894,1400.0
2022-12-30 09:40:00,141.37,141.37,140.88,140.92,611.0,140.8791,140.8791,140.3908,140.4307,611.0
2022-12-30 09:45:00,141.03,141.03,140.43,140.43,876.0,140.5403,140.5403,139.9424,139.9424,876.0
2022-12-30 09:50:00,140.5,140.93,140.49,140.86,2067.0,140.0121,140.4406,140.0022,140.3709,2067.0
2022-12-30 09:55:00,140.75,141.1,140.75,140.85,1293.0,140.2613,140.6101,140.2613,140.3609,1293.0
2022-12-30 10:00:00,141.05,141.19,141.05,141.13,600.0,140.5602,140.6997,140.5602,140.64,600.0
2022-12-30 10:05:00,140.88,141.03,140.54,140.71,1999.0,140.3908,140.5403,140.052,140.2214,1999.0
2022-12-30 10:10:00,140.9,141.01,140.85,140.92,900.0,140.4108,140.5204,140.3609,140.4307,900.0
2022-12-30 10:15:00,140.85,141.07,140.85,140.99,2138.0,140.3609,140.5802,140.3609,140.5004,2138.0
2022-12-30 10:20:00,141.05,141.14,141.04,141.09,880.0,140.5602,140.6499,140.5503,140.6001,880.0
2022-12-30 10:25:00,141.14,141.14,141.03,141.09,2292.0,140.6499,140.6499,140.5403,140.6001,2292.0
2022-12-30 10:30:00,141.19,141.26,140.95,141.1,1598.0,140.6997,140.7695,140.4606,140.6101,1598.0
2022-12-30 10:35:00,140.98,141.17,140.98,141.17,689.0,140.4905,140.6798,140.4905,140.6798,689.0
2022-12-30 10:40:00,141.07,141.16,141.05,141.12,650.0,140.5802,140.6699,140.5602,140.63,650.0
2022-12-30 10:45:00,141.16,141.63,141.16,141.63,1711.0,140.6699,141.1382,140.6699,141.1382,1711.0
2022-12-30 10:50:00,141.54,141.54,141.23,141.23,802.0,141.0485,141.0485,140.7396,140.7396,802.0
2022-12-30 10:55:00,141.18,141.36,141.11,141.36,1458.0,140.6898,140.8692,140.62,140.8692,1458.0
2022-12-30 11:00:00,141.16,141.43,141.16,141.41,1559.0,140.6699,140.9389,140.6699,140.919,1559.0
2022-12-30 11:05:00,141.42,141.59,141.41,141.53,1186.0,140.9289,141.0984,140.919,141.0386,1186.0
2022-12-30 11:10:00,141.68,141.68,141.47,141.55,1155.0,141.188,141.188,140.9788,141.0585,1155.0
2022-12-30 11:15:00,141.57,141.57,141.39,141.4,500.0,141.0784,141.0784,140.8991,140.909,500.0
2022-12-30 11:20:00,141.35,141.35,141.2,141.21,1593.0,140.8592,140.8592,140.7097,140.7197,1593.0
2022-12-30 11:25:00,141.21,141.46,141.04,141.28,2555.0,140.7197,140.9688,140.5503,140.7894,2555.0
2022-12-30 11:30:00,141.23,141.29,141.23,141.29,200.0,140.7396,140.7994,140.7396,140.7994,200.0
2022-12-30 11:35:00,141.32,141.32,141.3,141.3,329.0,140.8293,140.8293,140.8094,140.8094,329.0
2022-12-30 11:40:00,141.28,141.28,141.17,141.17,241.0,140.7894,140.7894,140.6798,140.6798,241.0
2022-12-30 11:45:00,141.24,141.25,141.21,141.22,464.0,140.7496,140.7595,140.7197,140.7296,464.0
2022-12-30 11:50:00,141.31,141.56,141.31,141.54,2802.0,140.8193,141.0685,140.8193,141.0485,2802.0
2022-12-30 11:55:00,141.54,141.67,141.42,141.54,905.0,141.0485,141.1781,140.9289,141.0485,905.0
2022-12-30 12:00:00,141.59,141.6,141.51,141.51,300.0,141.0984,141.1083,141.0186,141.0186,300.0
2022-12-30 12:05:00,141.63,141.72,141.58,141.59,1603.0,141.1382,141.2279,141.0884,141.0984,1603.0
2022-12-30 12:10:00,141.73,141.77,141.59,141.59,701.0,141.2379,141.2777,141.0984,141.0984,701.0
2022-12-30 12:15:00,141.6,141.6,141.58,141.59,308.0,141.1083,141.1083,141.0884,141.0984,308.0
2022-12-30 12:20:00,141.6,141.7,141.56,141.65,2442.0,141.1083,141.208,141.0685,141.1581,2442.0
2022-12-30 12:25:00,141.68,141.71,141.58,141.69,900.0,141.188,141.2179,141.0884,141.198,900.0
2022-12-30 12:30:00,141.61,141.61,141.59,141.6,500.0,141.1183,141.1183,141.0984,141.1083,500.0
2022-12-30 12:35:00,141.63,141.75,141.59,141.59,1007.0,141.1382,141.2578,141.0984,141.0984,1007.0
2022-12-30 12:40:00,141.64,141.64,141.55,141.56,528.0,141.1482,141.1482,141.0585,141.0685,528.0
2022-12-30 12:45:00,141.57,141.64,141.57,141.61,700.0,141.0784,141.1482,141.0784,141.1183,700.0
2022-12-30 12:50:00,141.64,141.64,141.46,141.46,1152.0,141.1482,141.1482,140.9688,140.9688,1152.0
2022-12-30 12:55:00,141.44,141.59,141.44,141.59,1429.0,140.9489,141.0984,140.9489,141.0984,1429.0
2022-12-30 13:00:00,141.71,141.71,141.5,141.69,1404.0,141.2179,141.2179,141.0087,141.198,1404.0
2022-12-30 13:05:00,141.61,141.63,141.61,141.63,200.0,141.1183,141.1382,141.1183,141.1382,200.0
2022-12-30 13:10:00,141.5,141.56,141.5,141.55,426.0,141.0087,141.0685,141.0087,141.0585,426.0
2022-12-30 13:15:00,141.56,141.7,141.5,141.59,1677.0,141.0685,141.208,141.0087,141.0984,1677.0
2022-12-30 13:20:00,141.38,141.43,140.95,141.0,2244.0,140.8891,140.9389,140.4606,140.5104,2244.0
2022-12-30 13:25:00,140.98,141.34,140.9,141.22,3796.0,140.4905,140.8492,140.4108,140.7296,3796.0
2022-12-30 13:30:00,141.2,141.51,141.12,141.36,1928.0,140.7097,141.0186,140.63,140.8692,1928.0
2022-12-30 13:35:00,141.43,141.43,141.36,141.42,1050.0,140.9389,140.9389,140.8692,140.9289,1050.0
2022-12-30 13:40:00,141.3,141.43,141.19,141.32,2346.0,140.8094,140.9389,140.6997,140.8293,2346.0
2022-12-30 13:45:00,141.38,141.38,141.25,141.35,900.0,140.8891,140.8891,140.7595,140.8592,900.0
2022-12-30 13:50:00,141.41,141.41,141.2,141.31,1842.0,140.919,140.919,140.7097,140.8193,1842.0
2022-12-30 13:55:00,141.24,141.27,141.24,141.27,400.0,140.7496,140.7795,140.7496,140.7795,400.0
2022-12-30 14:00:00,141.28,141.33,141.12,141.26,2381.0,140.7894,140.8393,140.63,140.7695,2381.0
2022-12-30 14:05:00,141.19,141.19,140.92,140.92,1104.0,140.6997,140.6997,140.4307,140.4307,1104.0
2022-12-30 14:10:00,140.94,141.16,140.92,141.16,1922.0,140.4506,140.6699,140.4307,140.6699,1922.0
2022-12-30 14:15:00,141.11,141.21,141.1,141.21,1052.0,140.62,140.7197,140.6101,140.7197,1052.0
2022-12-30 14:20:00,141.15,141.24,141.06,141.16,2934.0,140.6599,140.7496,140.5702,140.6699,2934.0
2022-12-30 14:25:00,141.18,141.26,141.12,141.24,1800.0,140.6898,140.7695,140.63,140.7496,1800.0
2022-12-30 14:30:00,141.23,141.31,141.21,141.22,2075.0,140.7396,140.8193,140.7197,140.7296,2075.0
2022-12-30 14:35:00,141.27,141.27,141.05,141.12,1410.0,140.7795,140.7795,140.5602,140.63,1410.0
2022-12-30 14:40:00,141.12,141.15,141.02,141.15,1148.0,140.63,140.6599,140.5303,140.6599,1148.0
2022-12-30 14:45:00,141.04,141.08,140.99,141.03,1933.0,140.5503,140.5901,140.5004,140.5403,1933.0
2022-12-30 14:50:00,141.08,141.19,141.04,141.16,1794.0,140.5901,140.6997,140.5503,140.6699,1794.0
2022-12-30 14:55:00,141.12,141.16,141.04,141.11,3695.0,140.63,140.6699,140.5503,140.62,3695.0
2022-12-30 15:00:00,141.16,141.52,141.16,141.52,3759.0,140.6699,141.0286,140.6699,141.0286,3759.0
2022-12-30 15:05:00,141.44,141.6,141.42,141.57,2010.0,140.9489,141.1083,140.9289,141.0784,2010.0
2022-12-30 15:10:00,141.54,141.96,141.54,141.96,2317.0,141.0485,141.4671,141.0485,141.4671,2317.0
2022-12-30 15:15:00,141.93,142.17,141.92,142.08,2096.0,141.4372,141.6763,141.4272,141.5867,2096.0
2022-12-30 15:20:00,142.1,142.14,141.96,141.96,1506.0,141.6066,141.6464,141.4671,141.4671,1506.0
2022-12-30 15:25:00,141.94,141.99,141.87,141.94,3772.0,141.4471,141.497,141.3774,141.4471,3772.0
2022-12-30 15:30:00,141.94,142.29,141.94,142.28,3724.0,141.4471,141.7959,141.4471,141.786,3724.0
2022-12-30 15:35:00,142.28,142.33,142.12,142.21,1483.0,141.786,141.8358,141.6265,141.7162,1483.0
2022-12-30 15:40:00,142.21,142.43,142.21,142.34,2407.0,141.7162,141.9354,141.7162,141.8458,2407.0
2022-12-30 15:45:00,142.39,142.67,142.38,142.67,4365.0,141.8956,142.1746,141.8856,142.1746,4365.0
2022-12-30 15:50:00,142.65,142.96,142.63,142.93,9733.0,142.1547,142.4636,142.1347,142.4337,9733.0
2022-12-30 15:55:00,142.82,142.82,142.31,142.47,24648.0,142.3241,142.3241,141.8159,141.9753,24648.0
2023-01-03 09:30:00,142.86,143.33,141.54,141.99,20392.0,142.3639,142.8323,141.0485,141.497,20392.0
2023-01-03 09:35:00,141.99,142.36,141.95,142.0,5900.0,141.497,141.8657,141.4571,141.5069,5900.0
2023-01-03 09:40:00,142.29,142.63,142.19,142.33,23651.0,141.7959,142.1347,141.6963,141.8358,23651.0
2023-01-03 09:45:00,142.0,142.23,141.69,141.83,4781.0,141.5069,141.7361,141.198,141.3375,4781.0
2023-01-03 09:50:00,141.66,142.32,141.66,142.28,12719.0,141.1681,141.8258,141.1681,141.786,12719.0
2023-01-03 09:55:00,142.31,142.31,141.76,141.8,1605.0,141.8159,141.8159,141.2678,141.3076,1605.0
2023-01-03 10:00:00,142.29,142.42,142.19,142.25,1419.0,141.7959,141.9255,141.6963,141.7561,1419.0
2023-01-03 10:05:00,142.11,142.11,141.93,142.09,955.0,141.6166,141.6166,141.4372,141.5966,955.0
2023-01-03 10:10:00,142.0,142.0,141.79,141.94,2117.0,141.5069,141.5069,141.2977,141.4471,2117.0
2023-01-03 10:15:00,141.94,142.11,141.42,141.46,5869.0,141.4471,141.6166,140.9289,140.9688,5869.0
2023-01-03 10:20:00,141.57,141.76,141.57,141.64,1663.0,141.0784,141.2678,141.0784,141.1482,1663.0
2023-01-03 10:25:00,141.64,141.83,141.53,141.83,1099.0,141.1482,141.3375,141.0386,141.3375,1099.0
2023-01-03 10:30:00,141.79,141.9,141.63,141.81,1323.0,141.2977,141.4073,141.1382,141.3176,1323.0
2023-01-03 10:35:00,141.89,142.08,141.89,141.94,2000.0,141.3973,141.5867,141.3973,141.4471,2000.0
2023-01-03 10:40:00,141.89,142.11,141.89,142.1,1448.0,141.3973,141.6166,141.3973,141.6066,1448.0
2023-01-03 10:45:00,142.01,142.08,141.96,142.08,1841.0,141.5169,141.5867,141.4671,141.5867,1841.0
2023-01-03 10:50:00,142.12,142.22,141.98,141.99,1704.0,141.6265,141.7262,141.487,141.497,1704.0
2023-01-03 10:55:00,142.05,142.5,142.05,142.42,2537.0,141.5568,142.0052,141.5568,141.9255,2537.0
2023-01-03 11:00:00,142.48,142.5,142.3,142.32,3864.0,141.9853,142.0052,141.8059,141.8258,3864.0
2023-01-03 11:05:00,142.34,142.34,142.19,142.26,6735.0,141.8458,141.8458,141.6963,141.766,6735.0
2023-01-03 11:10:00,142.28,142.29,141.14,141.14,3998.0,141.786,141.7959,140.6499,140.6499,3998.0
2023-01-03 11:15:00,141.06,141.4,141.05,141.4,3717.0,140.5702,140.909,140.5602,140.909,3717.0
2023-01-03 11:20:00,141.43,141.71,141.43,141.65,4953.0,140.9389,141.2179,140.9389,141.1581,4953.0
2023-01-03 11:25:00,141.65,141.69,141.39,141.45,4392.0,141.1581,141.198,140.8991,140.9588,4392.0
2023-01-03 11:30:00,141.4,141.44,141.13,141.44,2070.0,140.909,140.9489,140.64,140.9489,2070.0
2023-01-03 11:35:00,141.24,141.33,141.16,141.23,2653.0,140.7496,140.8393,140.6699,140.7396,2653.0
2023-01-03 11:40:00,141.17,141.28,140.99,140.99,2189.0,140.6798,140.7894,140.5004,140.5004,2189.0
2023-01-03 11:45:00,140.84,141.03,140.77,140.99,6148.0,140.351,140.5403,140.2812,140.5004,6148.0
2023-01-03 11:50:00,140.92,140.98,140.75,140.98,3734.0,140.4307,140.4905,140.2613,140.4905,3734.0
2023-01-03 11:55:00,140.69,140.72,140.62,140.7,737.0,140.2015,140.2314,140.1317,140.2114,737.0
2023-01-03 12:00:00,140.68,140.87,140.63,140.78,3808.0,140.1915,140.3809,140.1417,140.2912,3808.0
2023-01-03 12:05:00,140.7,141.05,140.67,141.05,1700.0,140.2114,140.5602,140.1816,140.5602,1700.0
2023-01-03 12:10:00,140.91,141.09,140.91,141.04,900.0,140.4207,140.6001,140.4207,140.5503,900.0
2023-01-03 12:15:00,141.01,141.08,140.72,140.89,2258.0,140.5204,140.5901,140.2314,140.4008,2258.0
2023-01-03 12:20:00,140.82,141.02,140.73,140.89,3860.0,140.331,140.5303,140.2413,140.4008,3860.0
2023-01-03 12:25:00,140.86,140.98,140.81,140.95,2722.0,140.3709,140.4905,140.3211,140.4606,2722.0
2023-01-03 12:30:00,140.96,141.2,140.95,141.2,3913.0,140.4705,140.7097,140.4606,140.7097,3913.0
2023-01-03 12:35:00,141.13,141.13,141.03,141.06,701.0,140.64,140.64,140.5403,140.5702,701.0
2023-01-03 12:40:00,141.11,141.12,140.59,140.59,1473.0,140.62,140.63,140.1018,140.1018,1473.0
2023-01-03 12:45:00,140.56,140.59,140.18,140.18,1800.0,140.0719,140.1018,139.6933,139.6933,1800.0
2023-01-03 12:50:00,140.22,140.41,140.21,140.39,1600.0,139.7331,139.9225,139.7231,139.9025,1600.0
2023-01-03 12:55:00,140.33,140.65,140.33,140.64,2990.0,139.8427,140.1616,139.8427,140.1517,2990.0
2023-01-03 13:00:00,140.5,140.57,140.41,140.53,2506.0,140.0121,140.0819,139.9225,140.042,2506.0
2023-01-03 13:05:00,140.44,140.5,140.44,140.47,600.0,139.9524,140.0121,139.9524,139.9822,600.0
2023-01-03 13:10:00,140.47,140.53,140.33,140.42,2484.0,139.9822,140.042,139.8427,139.9324,2484.0
2023-01-03 13:15:00,140.4,140.62,140.29,140.62,3716.0,139.9125,140.1317,139.8029,140.1317,3716.0
2023-01-03 13:20:00,140.53,140.57,140.51,140.52,635.0,140.042,140.0819,140.0221,140.0321,635.0
2023-01-03 13:25:00,140.52,140.69,140.47,140.58,2773.0,140.0321,140.2015,139.9822,140.0919,2773.0
2023-01-03 13:30:00,140.48,140.55,140.3,140.52,3757.0,139.9922,140.062,139.8128,140.0321,3757.0
2023-01-03 13:35:00,140.56,140.58,140.23,140.23,2453.0,140.0719,140.0919,139.7431,139.7431,2453.0
2023-01-03 13:40:00,140.3,140.56,140.29,140.54,2598.0,139.8128,140.0719,139.8029,140.052,2598.0
2023-01-03 13:45:00,140.48,140.51,140.35,140.51,3391.0,139.9922,140.0221,139.8627,140.0221,3391.0
2023-01-03 13:50:00,140.57,140.84,140.53,140.82,3526.0,140.0819,140.351,140.042,140.331,3526.0
2023-01-03 13:55:00,140.84,141.0,140.8,140.96,1878.0,140.351,140.5104,140.3111,140.4705,1878.0
2023-01-03 14:00:00,140.95,140.96,140.62,140.62,2581.0,140.4606,140.4705,140.1317,140.1317,2581.0
2023-01-03 14:05:00,140.56,140.61,140.44,140.46,2827.0,140.0719,140.1218,139.9524,139.9723,2827.0
2023-01-03 14:10:00,140.46,140.5,140.31,140.33,4271.0,139.9723,140.0121,139.8228,139.8427,4271.0
2023-01-03 14:15:00,140.41,140.5,140.09,140.09,5753.0,139.9225,140.0121,139.6036,139.6036,5753.0
2023-01-03 14:20:00,140.09,140.2,139.85,140.05,8005.0,139.6036,139.7132,139.3644,139.5637,8005.0
2023-01-03 14:25:00,139.99,140.01,139.66,139.83,6525.0,139.5039,139.5238,139.1751,139.3445,6525.0
2023-01-03 14:30:00,139.73,139.74,139.35,139.43,21893.0,139.2448,139.2548,138.8661,138.9459,21893.0
2023-01-03 14:35:00,139.39,139.39,139.16,139.29,2647.0,138.906,138.906,138.6768,138.8063,2647.0
2023-01-03 14:40:00,139.29,139.63,139.29,139.55,4630.0,138.8063,139.1452,138.8063,139.0654,4630.0
2023-01-03 14:45:00,139.6,140.41,139.56,140.28,9281.0,139.1153,139.9225,139.0754,139.7929,9281.0
2023-01-03 14:50:00,140.28,140.29,139.86,139.9,3500.0,139.7929,139.8029,139.3744,139.4142,3500.0
2023-01-03 14:55:00,139.91,140.16,139.82,140.16,5042.0,139.4242,139.6733,139.3345,139.6733,5042.0
2023-01-03 15:00:00,140.19,140.39,140.13,140.24,3134.0,139.7032,139.9025,139.6434,139.753,3134.0
2023-01-03 15:05:00,140.28,140.32,140.07,140.07,3043.0,139.7929,139.8328,139.5836,139.5836,3043.0
2023-01-03 15:10:00,140.09,140.47,140.09,140.47,3331.0,139.6036,139.9822,139.6036,139.9822,3331.0
2023-01-03 15:15:00,140.52,140.56,140.39,140.39,11181.0,140.0321,140.0719,139.9025,139.9025,11181.0
2023-01-03 15:20:00,140.31,140.31,139.9,139.93,4253.0,139.8228,139.8228,139.4142,139.4441,4253.0
2023-01-03 15:25:00,139.92,140.15,139.92,140.15,2797.0,139.4342,139.6634,139.4342,139.6634,2797.0
2023-01-03 15:30:00,140.15,140.38,140.12,140.38,3064.0,139.6634,139.8926,139.6335,139.8926,3064.0
2023-01-03 15:35:00,140.28,140.37,140.1,140.12,7165.0,139.7929,139.8826,139.6135,139.6335,7165.0
2023-01-03 15:40:00,140.13,140.3,140.12,140.29,5363.0,139.6434,139.8128,139.6335,139.8029,5363.0
2023-01-03 15:45:00,140.28,140.45,140.26,140.35,6607.0,139.7929,139.9623,139.773,139.8627,6607.0
2023-01-03 15:50:00,140.42,140.82,140.41,140.79,11183.0,139.9324,140.331,139.9225,140.3011,11183.0
2023-01-03 15:55:00,140.74,140.79,140.55,140.55,35914.0,140.2513,140.3011,140.062,140.062,35914.0
2023-01-04 09:30:00,140.84,140.84,139.88,140.08,9948.0,140.351,140.351,139.3943,139.5936,9948.0
2023-01-04 09:35:00,140.04,140.48,139.84,139.97,4646.0,139.5537,139.9922,139.3544,139.484,4646.0
2023-01-04 09:40:00,140.05,140.65,140.05,140.34,5060.0,139.5637,140.1616,139.5637,139.8527,5060.0
2023-01-04 09:45:00,140.28,140.47,140.23,140.38,800.0,139.7929,139.9822,139.7431,139.8926,800.0
2023-01-04 09:50:00,140.59,141.01,140.59,140.84,1500.0,140.1018,140.5204,140.1018,140.351,1500.0
2023-01-04 09:55:00,140.87,140.97,140.69,140.94,3462.0,140.3809,140.4805,140.2015,140.4506,3462.0
2023-01-04 10:00:00,141.31,141.4,140.72,140.95,6817.0,140.8193,140.909,140.2314,140.4606,6817.0
2023-01-04 10:05:00,140.28,140.28,140.15,140.15,300.0,139.7929,139.7929,139.6634,139.6634,300.0
2023-01-04 10:10:00,140.06,140.06,139.78,139.89,802.0,139.5737,139.5737,139.2946,139.4043,802.0
2023-01-04 10:15:00,139.78,139.89,139.77,139.89,1209.0,139.2946,139.4043,139.2847,139.4043,1209.0
2023-01-04 10:20:00,139.69,139.8,139.68,139.79,6149.0,139.205,139.3146,139.195,139.3046,6149.0
2023-01-04 10:25:00,139.89,139.94,139.63,139.74,1698.0,139.4043,139.4541,139.1452,139.2548,1698.0
2023-01-04 10:30:00,139.75,139.94,139.52,139.56,1765.0,139.2647,139.4541,139.0355,139.0754,1765.0
2023-01-04 10:35:00,139.6,139.86,139.59,139.77,1040.0,139.1153,139.3744,139.1053,139.2847,1040.0
2023-01-04 10:40:00,139.58,139.88,139.58,139.8,1800.0,139.0953,139.3943,139.0953,139.3146,1800.0
2023-01-04 10:45:00,139.97,140.51,139.97,140.5,6627.0,139.484,140.0221,139.484,140.0121,6627.0
2023-01-04 10:50:00,140.42,140.68,140.33,140.33,3104.0,139.9324,140.1915,139.8427,139.8427,3104.0
2023-01-04 10:55:00,140.33,140.48,140.33,140.4,435.0,139.8427,139.9922,139.8427,139.9125,435.0
2023-01-04 11:00:00,140.49,140.56,140.29,140.37,1450.0,140.0022,140.0719,139.8029,139.8826,1450.0
2023-01-04 11:05:00,140.22,140.57,140.11,140.57,3802.0,139.7331,140.0819,139.6235,140.0819,3802.0
2023-01-04 11:10:00,140.47,140.69,140.47,140.69,1491.0,139.9822,140.2015,139.9822,140.2015,1491.0
2023-01-04 11:15:00,140.66,140.83,140.66,140.71,2035.0,140.1716,140.341,140.1716,140.2214,2035.0
2023-01-04 11:20:00,140.76,140.83,140.51,140.68,2410.0,140.2712,140.341,140.0221,140.1915,2410.0
2023-01-04 11:25:00,140.55,140.67,140.55,140.67,845.0,140.062,140.1816,140.062,140.1816,845.0
2023-01-04 11:30:00,140.66,141.07,140.66,140.97,1469.0,140.1716,140.5802,140.1716,140.4805,1469.0
2023-01-04 11:35:00,140.97,141.16,140.89,141.08,1825.0,140.4805,140.6699,140.4008,140.5901,1825.0
2023-01-04 11:40:00,141.11,141.12,140.93,140.94,3121.0,140.62,140.63,140.4406,140.4506,3121.0
2023-01-04 11:45:00,140.94,141.1,140.89,140.99,2987.0,140.4506,140.6101,140.4008,140.5004,2987.0
2023-01-04 11:50:00,141.0,141.14,140.98,141.14,3278.0,140.5104,140.6499,140.4905,140.6499,3278.0
2023-01-04 11:55:00,141.19,141.26,141.13,141.16,6192.0,140.6997,140.7695,140.64,140.6699,6192.0
2023-01-04 12:00:00,141.21,141.22,141.13,141.22,2303.0,140.7197,140.7296,140.64,140.7296,2303.0
2023-01-04 12:05:00,141.21,141.21,141.05,141.13,2623.0,140.7197,140.7197,140.5602,140.64,2623.0
2023-01-04 12:10:00,140.99,140.99,140.77,140.77,1050.0,140.5004,140.5004,140.2812,140.2812,1050.0
2023-01-04 12:15:00,140.78,140.78,140.64,140.77,1680.0,140.2912,140.2912,140.1517,140.2812,1680.0
2023-01-04 12:20:00,140.61,140.64,140.44,140.61,2787.0,140.1218,140.1517,139.9524,140.1218,2787.0
2023-01-04 12:25:00,140.55,140.62,140.5,140.52,500.0,140.062,140.1317,140.0121,140.0321,500.0
2023-01-04 12:30:00,140.52,140.67,140.51,140.67,1201.0,140.0321,140.1816,140.0221,140.1816,1201.0
2023-01-04 12:35:00,140.65,140.68,140.55,140.62,2562.0,140.1616,140.1915,140.062,140.1317,2562.0
2023-01-04 12:40:00,140.67,140.67,140.35,140.35,6390.0,140.1816,140.1816,139.8627,139.8627,6390.0
2023-01-04 12:45:00,140.3,140.37,140.23,140.31,3894.0,139.8128,139.8826,139.7431,139.8228,3894.0
2023-01-04 12:50:00,140.31,140.34,139.95,140.1,7404.0,139.8228,139.8527,139.4641,139.6135,7404.0
2023-01-04 12:55:00,140.05,140.06,139.84,139.98,4000.0,139.5637,139.5737,139.3544,139.4939,4000.0
2023-01-04 13:00:00,139.88,139.94,139.67,139.93,4187.0,139.3943,139.4541,139.185,139.4441,4187.0
2023-01-04 13:05:00,139.97,140.19,139.95,140.15,5225.0,139.484,139.7032,139.4641,139.6634,5225.0
2023-01-04 13:10:00,140.15,140.31,140.14,140.31,2202.0,139.6634,139.8228,139.6534,139.8228,2202.0
2023-01-04 13:15:00,140.39,140.56,140.39,140.46,2539.0,139.9025,140.0719,139.9025,139.9723,2539.0
2023-01-04 13:20:00,140.47,140.48,140.47,140.47,200.0,139.9822,139.9922,139.9822,139.9822,200.0
2023-01-04 13:25:00,140.52,140.53,140.36,140.37,3249.0,140.0321,140.042,139.8726,139.8826,3249.0
2023-01-04 13:30:00,140.42,140.42,140.23,140.33,5258.0,139.9324,139.9324,139.7431,139.8427,5258.0
2023-01-04 13:35:00,140.34,140.55,140.34,140.36,3691.0,139.8527,140.062,139.8527,139.8726,3691.0
2023-01-04 13:40:00,140.36,140.37,140.11,140.27,2117.0,139.8726,139.8826,139.6235,139.7829,2117.0
2023-01-04 13:45:00,140.26,140.49,140.21,140.44,4762.0,139.773,140.0022,139.7231,139.9524,4762.0
2023-01-04 13:50:00,140.49,140.49,140.39,140.44,2445.0,140.0022,140.0022,139.9025,139.9524,2445.0
2023-01-04 13:55:00,140.35,140.53,140.15,140.2,6502.0,139.8627,140.042,139.6634,139.7132,6502.0
2023-01-04 14:00:00,140.14,140.58,139.82,140.09,6642.0,139.6534,140.0919,139.3345,139.6036,6642.0
2023-01-04 14:05:00,140.17,140.47,140.0,140.0,6339.0,139.6833,139.9822,139.5139,139.5139,6339.0
2023-01-04 14:10:00,139.95,140.17,139.85,140.09,5473.0,139.4641,139.6833,139.3644,139.6036,5473.0
2023-01-04 14:15:00,140.14,140.66,140.11,140.6,6733.0,139.6534,140.1716,139.6235,140.1118,6733.0
2023-01-04 14:20:00,140.55,140.75,139.92,140.01,12786.0,140.062,140.2613,139.4342,139.5238,12786.0
2023-01-04 14:25:00,139.92,139.95,139.42,139.5,7908.0,139.4342,139.4641,138.9359,139.0156,7908.0
2023-01-04 14:30:00,139.42,139.79,139.32,139.74,6076.0,138.9359,139.3046,138.8362,139.2548,6076.0
2023-01-04 14:35:00,139.79,139.9,139.71,139.78,4565.0,139.3046,139.4142,139.2249,139.2946,4565.0
2023-01-04 14:40:00,139.88,140.04,139.67,139.88,4825.0,139.3943,139.5537,139.185,139.3943,4825.0
2023-01-04 14:45:00,139.87,139.88,139.63,139.66,2966.0,139.3843,139.3943,139.1452,139.1751,2966.0
2023-01-04 14:50:00,139.58,139.63,139.19,139.22,6072.0,139.0953,139.1452,138.7067,138.7366,6072.0
2023-01-04 14:55:00,139.26,139.68,139.24,139.68,8629.0,138.7764,139.195,138.7565,139.195,8629.0
2023-01-04 15:00:00,139.71,139.9,139.6,139.64,7516.0,139.2249,139.4142,139.1153,139.1551,7516.0
2023-01-04 15:05:00,139.63,139.7,139.28,139.32,7528.0,139.1452,139.2149,138.7964,138.8362,7528.0
2023-01-04 15:10:00,139.32,139.34,139.1,139.22,7197.0,138.8362,138.8562,138.617,138.7366,7197.0
2023-01-04 15:15:00,139.19,139.29,139.13,139.23,7269.0,138.7067,138.8063,138.6469,138.7466,7269.0
2023-01-04 15:20:00,139.32,139.38,138.8,138.87,8472.0,138.8362,138.896,138.318,138.3878,8472.0
2023-01-04 15:25:00,138.9,139.05,138.73,138.73,7107.0,138.4177,138.5672,138.2483,138.2483,7107.0
2023-01-04 15:30:00,138.69,138.75,138.35,138.53,44835.0,138.2084,138.2682,137.8696,138.049,44835.0
2023-01-04 15:35:00,138.57,138.57,138.17,138.27,11462.0,138.0888,138.0888,137.6902,137.7899,11462.0
2023-01-04 15:40:00,138.22,138.23,137.88,138.08,17767.0,137.7401,137.75,137.4012,137.6005,17767.0
2023-01-04 15:45:00,138.12,138.34,138.0,138.33,34583.0,137.6404,137.8596,137.5208,137.8497,34583.0
2023-01-04 15:50:00,138.34,138.43,138.27,138.4,31328.0,137.8596,137.9493,137.7899,137.9194,31328.0
2023-01-04 15:55:00,138.41,138.65,138.41,138.5,92321.0,137.9294,138.1686,137.9294,138.0191,92321.0
2023-01-05 09:30:00,138.0,139.46,137.95,139.05,15112.0,137.5208,138.9758,137.471,138.5672,15112.0
2023-01-05 09:35:00,139.21,139.24,138.49,138.72,9121.0,138.7266,138.7565,138.0091,138.2383,9121.0
2023-01-05 09:40:00,138.58,138.58,137.87,138.17,3133.0,138.0988,138.0988,137.3913,137.6902,3133.0
2023-01-05 09:45:00,138.15,138.2,137.64,137.79,4880.0,137.6703,137.7201,137.1621,137.3116,4880.0
2023-01-05 09:50:00,137.79,138.59,137.79,138.36,4664.0,137.3116,138.1088,137.3116,137.8796,4664.0
2023-01-05 09:55:00,138.38,138.76,138.16,138.74,5500.0,137.8995,138.2782,137.6803,138.2583,5500.0
2023-01-05 10:00:00,138.64,138.8,138.44,138.63,3802.0,138.1586,138.318,137.9593,138.1486,3802.0
2023-01-05 10:05:00,138.66,138.88,138.23,138.46,7736.0,138.1785,138.3978,137.75,137.9792,7736.0
2023-01-05 10:10:00,138.42,138.72,138.31,138.34,5944.0,137.9394,138.2383,137.8297,137.8596,5944.0
2023-01-05 10:15:00,138.34,138.34,137.83,137.9,3683.0,137.8596,137.8596,137.3514,137.4212,3683.0
2023-01-05 10:20:00,137.93,138.03,137.44,137.44,6481.0,137.4511,137.5507,136.9628,136.9628,6481.0
2023-01-05 10:25:00,137.33,137.59,137.32,137.59,9679.0,136.8531,137.1122,136.8432,137.1122,9679.0
2023-01-05 10:30:00,137.5,137.64,137.24,137.3,7501.0,137.0226,137.1621,136.7635,136.8233,7501.0
2023-01-05 10:35:00,137.3,137.52,137.08,137.52,13183.0,136.8233,137.0425,136.604,137.0425,13183.0
2023-01-05 10:40:00,137.53,137.59,137.23,137.53,2909.0,137.0525,137.1122,136.7535,137.0525,2909.0
2023-01-05 10:45:00,137.59,137.82,137.52,137.81,3205.0,137.1122,137.3414,137.0425,137.3315,3205.0
2023-01-05 10:50:00,137.8,137.8,137.23,137.23,1763.0,137.3215,137.3215,136.7535,136.7535,1763.0
2023-01-05 10:55:00,137.24,137.51,137.15,137.23,6518.0,136.7635,137.0325,136.6738,136.7535,6518.0
2023-01-05 11:00:00,137.21,137.3,137.18,137.29,1133.0,136.7336,136.8233,136.7037,136.8133,1133.0
2023-01-05 11:05:00,137.27,137.27,136.65,136.71,2510.0,136.7934,136.7934,136.1755,136.2353,2510.0
2023-01-05 11:10:00,136.59,136.95,136.58,136.71,6392.0,136.1157,136.4745,136.1058,136.2353,6392.0
2023-01-05 11:15:00,136.69,136.87,136.59,136.63,3203.0,136.2154,136.3947,136.1157,136.1556,3203.0
2023-01-05 11:20:00,136.61,136.61,136.24,136.24,2758.0,136.1356,136.1356,135.7669,135.7669,2758.0
2023-01-05 11:25:00,136.35,136.51,136.15,136.51,10144.0,135.8766,136.036,135.6772,136.036,10144.0
2023-01-05 11:30:00,136.52,136.6,136.44,136.54,2045.0,136.046,136.1257,135.9662,136.0659,2045.0
2023-01-05 11:35:00,136.61,136.71,136.44,136.44,3863.0,136.1356,136.2353,135.9662,135.9662,3863.0
2023-01-05 11:40:00,136.38,136.51,136.38,136.44,997.0,135.9064,136.036,135.9064,135.9662,997.0
2023-01-05 11:45:00,136.48,136.58,136.46,136.55,1561.0,136.0061,136.1058,135.9862,136.0759,1561.0
2023-01-05 11:50:00,136.42,136.44,136.32,136.4,809.0,135.9463,135.9662,135.8467,135.9264,809.0
2023-01-05 11:55:00,136.4,136.4,136.11,136.21,8602.0,135.9264,135.9264,135.6374,135.737,8602.0
2023-01-05 12:00:00,136.16,136.19,135.92,136.06,4370.0,135.6872,135.7171,135.448,135.5876,4370.0
2023-01-05 12:05:00,135.99,136.18,135.99,136.18,2328.0,135.5178,135.7071,135.5178,135.7071,2328.0
2023-01-05 12:10:00,136.09,136.12,136.0,136.11,8413.0,135.6175,135.6474,135.5278,135.6374,8413.0
2023-01-05 12:15:00,136.11,136.11,135.73,135.73,5650.0,135.6374,135.6374,135.2587,135.2587,5650.0
2023-01-05 12:20:00,135.74,136.18,135.74,136.12,3031.0,135.2687,135.7071,135.2687,135.6474,3031.0
2023-01-05 12:25:00,136.06,136.1,136.0,136.0,2555.0,135.5876,135.6274,135.5278,135.5278,2555.0
2023-01-05 12:30:00,136.07,136.54,136.07,136.49,59693.0,135.5975,136.0659,135.5975,136.0161,59693.0
2023-01-05 12:35:00,136.38,136.58,136.29,136.49,3793.0,135.9064,136.1058,135.8168,136.0161,3793.0
2023-01-05 12:40:00,136.6,136.79,136.46,136.79,1772.0,136.1257,136.315,135.9862,136.315,1772.0
2023-01-05 12:45:00,136.77,136.83,136.7,136.83,1676.0,136.2951,136.3549,136.2253,136.3549,1676.0
2023-01-05 12:50:00,136.75,136.79,136.33,136.34,7207.0,136.2752,136.315,135.8566,135.8666,7207.0
2023-01-05 12:55:00,136.39,136.39,136.27,136.27,1300.0,135.9164,135.9164,135.7968,135.7968,1300.0
2023-01-05 13:00:00,136.23,136.23,135.92,135.97,1608.0,135.757,135.757,135.448,135.4979,1608.0
2023-01-05 13:05:00,135.85,136.01,135.85,136.01,3452.0,135.3783,135.5377,135.3783,135.5377,3452.0
2023-01-05 13:10:00,135.83,136.01,135.76,135.76,2749.0,135.3584,135.5377,135.2886,135.2886,2749.0
2023-01-05 13:15:00,135.7,135.73,135.55,135.56,3429.0,135.2288,135.2587,135.0793,135.0893,3429.0
2023-01-05 13:20:00,135.57,136.29,135.57,136.26,6000.0,135.0993,135.8168,135.0993,135.7869,6000.0
2023-01-05 13:25:00,136.26,136.36,136.17,136.24,1445.0,135.7869,135.8865,135.6972,135.7669,1445.0
2023-01-05 13:30:00,136.17,136.35,136.17,136.34,2288.0,135.6972,135.8766,135.6972,135.8666,2288.0
2023-01-05 13:35:00,136.26,136.37,136.03,136.06,2316.0,135.7869,135.8965,135.5577,135.5876,2316.0
2023-01-05 13:40:00,136.1,136.15,135.75,135.75,1600.0,135.6274,135.6772,135.2786,135.2786,1600.0
2023-01-05 13:45:00,135.8,136.01,135.71,135.89,3064.0,135.3285,135.5377,135.2388,135.4181,3064.0
2023-01-05 13:50:00,135.84,135.96,135.79,135.81,700.0,135.3683,135.4879,135.3185,135.3384,700.0
2023-01-05 13:55:00,135.81,136.06,135.7,135.78,4584.0,135.3384,135.5876,135.2288,135.3085,4584.0
2023-01-05 14:00:00,135.77,136.08,135.77,135.93,18639.0,135.2986,135.6075,135.2986,135.458,18639.0
2023-01-05 14:05:00,135.91,135.98,135.84,135.87,3547.0,135.4381,135.5078,135.3683,135.3982,3547.0
2023-01-05 14:10:00,135.84,135.84,135.5,135.51,3514.0,135.3683,135.3683,135.0295,135.0395,3514.0
2023-01-05 14:15:00,135.48,135.56,135.44,135.55,3896.0,135.0096,135.0893,134.9697,135.0793,3896.0
2023-01-05 14:20:00,135.59,135.66,135.47,135.51,9509.0,135.1192,135.1889,134.9996,135.0395,9509.0
2023-01-05 14:25:00,135.47,135.54,135.22,135.23,4824.0,134.9996,135.0694,134.7505,134.7604,4824.0
2023-01-05 14:30:00,135.28,135.34,135.15,135.15,9041.0,134.8103,134.8701,134.6807,134.6807,9041.0
2023-01-05 14:35:00,135.18,135.62,135.17,135.51,10207.0,134.7106,135.1491,134.7006,135.0395,10207.0
2023-01-05 14:40:00,135.52,135.57,135.35,135.42,3651.0,135.0494,135.0993,134.88,134.9498,3651.0
2023-01-05 14:45:00,135.49,135.7,135.47,135.61,8142.0,135.0195,135.2288,134.9996,135.1391,8142.0
2023-01-05 14:50:00,135.61,135.63,135.54,135.58,4198.0,135.1391,135.1591,135.0694,135.1092,4198.0
2023-01-05 14:55:00,135.54,135.6,135.24,135.3,6675.0,135.0694,135.1292,134.7704,134.8302,6675.0
2023-01-05 15:00:00,135.29,135.29,134.93,134.98,7447.0,134.8202,134.8202,134.4615,134.5113,7447.0
2023-01-05 15:05:00,134.96,135.0,134.8,134.98,6270.0,134.4914,134.5312,134.3319,134.5113,6270.0
2023-01-05 15:10:00,134.96,134.96,134.76,134.86,7414.0,134.4914,134.4914,134.2921,134.3917,7414.0
2023-01-05 15:15:00,134.9,135.26,134.89,135.08,28894.0,134.4316,134.7903,134.4216,134.611,28894.0
2023-01-05 15:20:00,135.02,135.02,134.78,134.82,10754.0,134.5512,134.5512,134.312,134.3519,10754.0
2023-01-05 15:25:00,134.86,134.89,134.72,134.8,10532.0,134.3917,134.4216,134.2522,134.3319,10532.0
2023-01-05 15:30:00,134.77,134.88,134.61,134.84,10668.0,134.302,134.4117,134.1426,134.3718,10668.0
2023-01-05 15:35:00,134.86,135.14,134.86,135.05,12331.0,134.3917,134.6708,134.3917,134.5811,12331.0
2023-01-05 15:40:00,135.08,135.08,134.77,134.91,9715.0,134.611,134.611,134.302,134.4416,9715.0
2023-01-05 15:45:00,134.94,135.13,134.75,134.81,13911.0,134.4714,134.6608,134.2821,134.3419,13911.0
2023-01-05 15:50:00,134.85,135.2,134.79,135.13,23233.0,134.3818,134.7305,134.322,134.6608,23233.0
2023-01-05 15:55:00,135.12,135.57,135.12,135.57,65498.0,134.6508,135.0993,134.6508,135.0993,65498.0
2023-01-06 09:30:00,137.75,137.98,137.05,137.98,7618.0,137.2717,137.5009,136.5741,137.5009,7618.0
2023-01-06 09:35:00,138.01,138.01,137.34,137.36,1907.0,137.5308,137.5308,136.8631,136.883,1907.0
2023-01-06 09:40:00,137.52,137.72,137.4,137.42,4530.0,137.0425,137.2418,136.9229,136.9428,4530.0
2023-01-06 09:45:00,136.79,137.19,136.77,137.05,4009.0,136.315,136.7136,136.2951,136.5741,4009.0
2023-01-06 09:50:00,137.28,137.57,137.25,137.31,6972.0,136.8033,137.0923,136.7734,136.8332,6972.0
2023-01-06 09:55:00,137.28,137.47,137.21,137.43,1700.0,136.8033,136.9927,136.7336,136.9528,1700.0
2023-01-06 10:00:00,137.6,138.36,137.54,138.19,5473.0,137.1222,137.8796,137.0624,137.7102,5473.0
2023-01-06 10:05:00,138.19,138.8,138.18,138.75,4030.0,137.7102,138.318,137.7002,138.2682,4030.0
2023-01-06 10:10:00,138.71,139.08,138.71,138.94,2682.0,138.2284,138.5971,138.2284,138.4576,2682.0
2023-01-06 10:15:00,138.98,139.37,138.95,139.32,3334.0,138.4974,138.8861,138.4675,138.8362,3334.0
2023-01-06 10:20:00,139.39,139.45,139.15,139.25,2445.0,138.906,138.9658,138.6668,138.7665,2445.0
2023-01-06 10:25:00,139.18,139.25,138.94,139.06,4657.0,138.6967,138.7665,138.4576,138.5771,4657.0
2023-01-06 10:30:00,139.06,139.21,139.0,139.19,3981.0,138.5771,138.7266,138.5174,138.7067,3981.0
2023-01-06 10:35:00,139.05,139.42,139.05,139.37,5820.0,138.5672,138.9359,138.5672,138.8861,5820.0
2023-01-06 10:40:00,139.36,139.67,139.12,139.12,6680.0,138.8761,139.185,138.6369,138.6369,6680.0
2023-01-06 10:45:00,139.16,139.31,139.16,139.24,12052.0,138.6768,138.8263,138.6768,138.7565,12052.0
2023-01-06 10:50:00,139.24,139.5,139.24,139.42,10365.0,138.7565,139.0156,138.7565,138.9359,10365.0
2023-01-06 10:55:00,139.44,139.83,139.4,139.76,14481.0,138.9558,139.3445,138.916,139.2747,14481.0
2023-01-06 11:00:00,139.83,139.84,139.52,139.62,8089.0,139.3445,139.3544,139.0355,139.1352,8089.0
2023-01-06 11:05:00,139.58,139.7,139.45,139.47,3587.0,139.0953,139.2149,138.9658,138.9857,3587.0
2023-01-06 11:10:00,139.5,139.5,139.24,139.34,3776.0,139.0156,139.0156,138.7565,138.8562,3776.0
2023-01-06 11:15:00,139.28,139.46,139.18,139.19,4815.0,138.7964,138.9758,138.6967,138.7067,4815.0
2023-01-06 11:20:00,139.26,139.53,139.26,139.45,4617.0,138.7764,139.0455,138.7764,138.9658,4617.0
2023-01-06 11:25:00,139.46,139.69,139.24,139.61,8428.0,138.9758,139.205,138.7565,139.1252,8428.0
2023-01-06 11:30:00,139.65,139.66,139.49,139.5,3336.0,139.1651,139.1751,139.0056,139.0156,3336.0
2023-01-06 11:35:00,139.53,139.59,139.42,139.59,2200.0,139.0455,139.1053,138.9359,139.1053,2200.0
2023-01-06 11:40:00,139.62,139.86,139.53,139.86,5421.0,139.1352,139.3744,139.0455,139.3744,5421.0
2023-01-06 11:45:00,139.82,140.06,139.72,140.04,3654.0,139.3345,139.5737,139.2349,139.5537,3654.0
2023-01-06 11:50:00,139.97,140.25,139.95,140.03,6256.0,139.484,139.763,139.4641,139.5438,6256.0
2023-01-06 11:55:00,140.03,140.08,139.86,139.87,6744.0,139.5438,139.5936,139.3744,139.3843,6744.0
2023-01-06 12:00:00,139.77,139.81,139.62,139.81,6834.0,139.2847,139.3245,139.1352,139.3245,6834.0
2023-01-06 12:05:00,139.82,139.82,139.55,139.59,2500.0,139.3345,139.3345,139.0654,139.1053,2500.0
2023-01-06 12:10:00,139.59,139.6,139.06,139.09,3129.0,139.1053,139.1153,138.5771,138.607,3129.0
2023-01-06 12:15:00,139.11,139.22,139.11,139.22,1044.0,138.627,138.7366,138.627,138.7366,1044.0
2023-01-06 12:20:00,139.19,139.26,138.91,138.92,2574.0,138.7067,138.7764,138.4277,138.4376,2574.0
2023-01-06 12:25:00,138.89,139.03,138.88,138.96,1429.0,138.4077,138.5472,138.3978,138.4775,1429.0
2023-01-06 12:30:00,138.99,139.07,138.96,138.98,1707.0,138.5074,138.5871,138.4775,138.4974,1707.0
2023-01-06 12:35:00,139.05,139.18,139.03,139.13,2719.0,138.5672,138.6967,138.5472,138.6469,2719.0
2023-01-06 12:40:00,139.11,139.11,138.85,138.89,2268.0,138.627,138.627,138.3679,138.4077,2268.0
2023-01-06 12:45:00,138.9,139.23,138.9,139.22,2200.0,138.4177,138.7466,138.4177,138.7366,2200.0
2023-01-06 12:50:00,139.25,139.33,139.17,139.24,3098.0,138.7665,138.8462,138.6868,138.7565,3098.0
2023-01-06 12:55:00,139.22,139.43,139.22,139.34,3213.0,138.7366,138.9459,138.7366,138.8562,3213.0
2023-01-06 13:00:00,139.42,139.63,139.42,139.56,2510.0,138.9359,139.1452,138.9359,139.0754,2510.0
2023-01-06 13:05:00,139.53,139.72,139.52,139.69,2213.0,139.0455,139.2349,139.0355,139.205,2213.0
2023-01-06 13:10:00,139.68,139.68,139.53,139.59,3410.0,139.195,139.195,139.0455,139.1053,3410.0
2023-01-06 13:15:00,139.6,139.68,139.52,139.6,3319.0,139.1153,139.195,139.0355,139.1153,3319.0
2023-01-06 13:20:00,139.59,139.73,139.54,139.72,3274.0,139.1053,139.2448,139.0555,139.2349,3274.0
2023-01-06 13:25:00,139.69,139.83,139.59,139.59,3777.0,139.205,139.3445,139.1053,139.1053,3777.0
2023-01-06 13:30:00,139.65,139.68,139.51,139.63,3204.0,139.1651,139.195,139.0256,139.1452,3204.0
2023-01-06 13:35:00,139.7,139.8,139.63,139.74,2378.0,139.2149,139.3146,139.1452,139.2548,2378.0
2023-01-06 13:40:00,139.74,139.87,139.73,139.81,3272.0,139.2548,139.3843,139.2448,139.3245,3272.0
2023-01-06 13:45:00,139.82,139.82,139.65,139.71,6071.0,139.3345,139.3345,139.1651,139.2249,6071.0
2023-01-06 13:50:00,139.72,139.73,139.53,139.57,4768.0,139.2349,139.2448,139.0455,139.0854,4768.0
2023-01-06 13:55:00,139.56,139.97,139.53,139.97,2295.0,139.0754,139.484,139.0455,139.484,2295.0
2023-01-06 14:00:00,139.96,140.07,139.96,140.03,1800.0,139.474,139.5836,139.474,139.5438,1800.0
2023-01-06 14:05:00,140.03,140.04,139.92,139.98,1872.0,139.5438,139.5537,139.4342,139.4939,1872.0
2023-01-06 14:10:00,140.04,140.38,139.96,140.38,20881.0,139.5537,139.8926,139.474,139.8926,20881.0
2023-01-06 14:15:00,140.42,140.52,140.35,140.52,4100.0,139.9324,140.0321,139.8627,140.0321,4100.0
2023-01-06 14:20:00,140.56,140.62,140.45,140.6,2819.0,140.0719,140.1317,139.9623,140.1118,2819.0
2023-01-06 14:25:00,140.59,140.68,140.51,140.52,5265.0,140.1018,140.1915,140.0221,140.0321,5265.0
2023-01-06 14:30:00,140.51,140.54,140.33,140.33,5605.0,140.0221,140.052,139.8427,139.8427,5605.0
2023-01-06 14:35:00,140.33,140.46,140.31,140.46,4421.0,139.8427,139.9723,139.8228,139.9723,4421.0
2023-01-06 14:40:00,140.42,140.59,140.38,140.56,4415.0,139.9324,140.1018,139.8926,140.0719,4415.0
2023-01-06 14:45:00,140.53,140.61,140.28,140.58,4274.0,140.042,140.1218,139.7929,140.0919,4274.0
2023-01-06 14:50:00,140.58,140.83,140.57,140.83,7434.0,140.0919,140.341,140.0819,140.341,7434.0
2023-01-06 14:55:00,140.8,140.96,140.7,140.7,4459.0,140.3111,140.4705,140.2114,140.2114,4459.0
2023-01-06 15:00:00,140.69,140.83,140.69,140.8,3501.0,140.2015,140.341,140.2015,140.3111,3501.0
2023-01-06 15:05:00,140.76,140.78,140.6,140.61,4838.0,140.2712,140.2912,140.1118,140.1218,4838.0
2023-01-06 15:10:00,140.64,140.64,140.16,140.22,5988.0,140.1517,140.1517,139.6733,139.7331,5988.0
2023-01-06 15:15:00,140.22,140.26,139.86,139.86,4433.0,139.7331,139.773,139.3744,139.3744,4433.0
2023-01-06 15:20:00,139.82,139.82,139.63,139.8,7795.0,139.3345,139.3345,139.1452,139.3146,7795.0
2023-01-06 15:25:00,139.84,139.84,139.63,139.64,4352.0,139.3544,139.3544,139.1452,139.1551,4352.0
2023-01-06 15:30:00,139.64,139.87,139.61,139.81,4551.0,139.1551,139.3843,139.1252,139.3245,4551.0
2023-01-06 15:35:00,139.82,139.83,139.61,139.74,8078.0,139.3345,139.3445,139.1252,139.2548,8078.0
2023-01-06 15:40:00,139.75,139.98,139.75,139.98,5609.0,139.2647,139.4939,139.2647,139.4939,5609.0
2023-01-06 15:45:00,139.99,140.03,139.45,139.45,20902.0,139.5039,139.5438,138.9658,138.9658,20902.0
2023-01-06 15:50:00,139.4,139.53,139.14,139.34,35152.0,138.916,139.0455,138.6569,138.8562,35152.0
2023-01-06 15:55:00,139.35,139.38,139.1,139.11,55191.0,138.8661,138.896,138.617,138.627,55191.0
2023-01-09 09:30:00,139.49,139.92,138.91,138.91,9128.0,139.0056,139.4342,138.4277,138.4277,9128.0
2023-01-09 09:35:00,138.79,138.92,138.22,138.82,3191.0,138.3081,138.4376,137.7401,138.338,3191.0
2023-01-09 09:40:00,138.79,139.9,138.71,139.74,3140.0,138.3081,139.4142,138.2284,139.2548,3140.0
2023-01-09 09:45:00,139.76,139.98,139.6,139.61,2455.0,139.2747,139.4939,139.1153,139.1252,2455.0
2023-01-09 09:50:00,139.76,140.12,139.76,140.03,2877.0,139.2747,139.6335,139.2747,139.5438,2877.0
2023-01-09 09:55:00,140.03,140.27,139.99,140.12,2524.0,139.5438,139.7829,139.5039,139.6335,2524.0
2023-01-09 10:00:00,140.15,140.92,140.15,140.72,5031.0,139.6634,140.4307,139.6634,140.2314,5031.0
2023-01-09 10:05:00,140.7,140.92,140.67,140.84,2402.0,140.2114,140.4307,140.1816,140.351,2402.0
2023-01-09 10:10:00,140.79,140.79,140.43,140.43,1848.0,140.3011,140.3011,139.9424,139.9424,1848.0
2023-01-09 10:15:00,140.41,141.0,140.41,141.0,2455.0,139.9225,140.5104,139.9225,140.5104,2455.0
2023-01-09 10:20:00,141.11,141.11,140.67,140.68,4887.0,140.62,140.62,140.1816,140.1915,4887.0
2023-01-09 10:25:00,140.53,140.57,140.39,140.5,1506.0,140.042,140.0819,139.9025,140.0121,1506.0
2023-01-09 10:30:00,140.51,141.09,140.48,141.04,3020.0,140.0221,140.6001,139.9922,140.5503,3020.0
2023-01-09 10:35:00,140.93,141.14,140.91,141.14,1196.0,140.4406,140.6499,140.4207,140.6499,1196.0
2023-01-09 10:40:00,141.12,141.29,140.87,141.0,2457.0,140.63,140.7994,140.3809,140.5104,2457.0
2023-01-09 10:45:00,141.28,141.51,141.23,141.33,5648.0,140.7894,141.0186,140.7396,140.8393,5648.0
2023-01-09 10:50:00,141.44,141.58,141.4,141.58,5370.0,140.9489,141.0884,140.909,141.0884,5370.0
2023-01-09 10:55:00,141.64,141.65,141.33,141.47,2429.0,141.1482,141.1581,140.8393,140.9788,2429.0
2023-01-09 11:00:00,141.32,141.84,141.32,141.84,2752.0,140.8293,141.3475,140.8293,141.3475,2752.0
2023-01-09 11:05:00,141.84,142.02,141.71,141.95,6266.0,141.3475,141.5269,141.2179,141.4571,6266.0
2023-01-09 11:10:00,141.94,142.45,141.93,142.36,7195.0,141.4471,141.9554,141.4372,141.8657,7195.0
2023-01-09 11:15:00,142.42,142.77,142.38,142.43,5701.0,141.9255,142.2743,141.8856,141.9354,5701.0
2023-01-09 11:20:00,142.56,142.62,142.45,142.53,2975.0,142.065,142.1248,141.9554,142.0351,2975.0
2023-01-09 11:25:00,142.53,142.67,142.44,142.67,3406.0,142.0351,142.1746,141.9454,142.1746,3406.0
2023-01-09 11:30:00,142.63,142.66,142.28,142.28,4628.0,142.1347,142.1646,141.786,141.786,4628.0
2023-01-09 11:35:00,142.31,142.4,142.24,142.25,2071.0,141.8159,141.9055,141.7461,141.7561,2071.0
2023-01-09 11:40:00,142.3,142.67,142.22,142.64,3230.0,141.8059,142.1746,141.7262,142.1447,3230.0
2023-01-09 11:45:00,142.61,142.83,142.6,142.68,3016.0,142.1148,142.3341,142.1048,142.1846,3016.0
2023-01-09 11:50:00,142.81,142.97,142.77,142.94,2554.0,142.3141,142.4736,142.2743,142.4437,2554.0
2023-01-09 11:55:00,142.84,142.96,142.72,142.96,2915.0,142.344,142.4636,142.2244,142.4636,2915.0
2023-01-09 12:00:00,142.85,142.91,142.75,142.76,1901.0,142.354,142.4138,142.2543,142.2643,1901.0
2023-01-09 12:05:00,142.74,142.92,142.74,142.86,3216.0,142.2444,142.4237,142.2444,142.3639,3216.0
2023-01-09 12:10:00,142.92,142.94,142.63,142.73,2402.0,142.4237,142.4437,142.1347,142.2344,2402.0
2023-01-09 12:15:00,142.81,142.82,142.53,142.54,2605.0,142.3141,142.3241,142.0351,142.0451,2605.0
2023-01-09 12:20:00,142.56,142.63,142.48,142.56,1542.0,142.065,142.1347,141.9853,142.065,1542.0
2023-01-09 12:25:00,142.59,142.59,142.23,142.33,4849.0,142.0949,142.0949,141.7361,141.8358,4849.0
2023-01-09 12:30:00,142.29,142.36,142.27,142.27,1626.0,141.7959,141.8657,141.776,141.776,1626.0
2023-01-09 12:35:00,142.17,142.2,141.97,142.17,3178.0,141.6763,141.7062,141.477,141.6763,3178.0
2023-01-09 12:40:00,142.26,142.33,142.17,142.22,4133.0,141.766,141.8358,141.6763,141.7262,4133.0
2023-01-09 12:45:00,142.23,142.33,142.12,142.24,5630.0,141.7361,141.8358,141.6265,141.7461,5630.0
2023-01-09 12:50:00,142.3,142.4,142.24,142.31,10900.0,141.8059,141.9055,141.7461,141.8159,10900.0
2023-01-09 12:55:00,142.21,142.22,141.92,142.13,5761.0,141.7162,141.7262,141.4272,141.6365,5761.0
2023-01-09 13:00:00,142.05,142.11,141.78,141.78,2009.0,141.5568,141.6166,141.2877,141.2877,2009.0
2023-01-09 13:05:00,141.83,141.86,141.65,141.65,1501.0,141.3375,141.3674,141.1581,141.1581,1501.0
2023-01-09 13:10:00,141.68,141.89,141.56,141.81,2664.0,141.188,141.3973,141.0685,141.3176,2664.0
2023-01-09 13:15:00,141.82,141.9,141.79,141.9,500.0,141.3276,141.4073,141.2977,141.4073,500.0
2023-01-09 13:20:00,141.87,141.98,141.83,141.88,1607.0,141.3774,141.487,141.3375,141.3874,1607.0
2023-01-09 13:25:00,141.93,141.98,141.76,141.78,1500.0,141.4372,141.487,141.2678,141.2877,1500.0
2023-01-09 13:30:00,141.84,141.84,141.54,141.65,12977.0,141.3475,141.3475,141.0485,141.1581,12977.0
2023-01-09 13:35:00,141.54,141.58,141.24,141.46,3357.0,141.0485,141.0884,140.7496,140.9688,3357.0
2023-01-09 13:40:00,141.44,141.45,141.13,141.13,2809.0,140.9489,140.9588,140.64,140.64,2809.0
2023-01-09 13:45:00,141.31,141.34,141.05,141.34,2000.0,140.8193,140.8492,140.5602,140.8492,2000.0
2023-01-09 13:50:00,141.31,141.46,141.26,141.43,2065.0,140.8193,140.9688,140.7695,140.9389,2065.0
2023-01-09 13:55:00,141.36,141.49,141.33,141.47,1125.0,140.8692,140.9987,140.8393,140.9788,1125.0
2023-01-09 14:00:00,141.44,141.66,141.44,141.52,3197.0,140.9489,141.1681,140.9489,141.0286,3197.0
2023-01-09 14:05:00,141.46,141.46,141.06,141.18,1945.0,140.9688,140.9688,140.5702,140.6898,1945.0
2023-01-09 14:10:00,141.25,141.32,141.07,141.12,2080.0,140.7595,140.8293,140.5802,140.63,2080.0
2023-01-09 14:15:00,141.0,141.05,140.92,140.93,1994.0,140.5104,140.5602,140.4307,140.4406,1994.0
2023-01-09 14:20:00,140.95,140.99,140.91,140.99,1832.0,140.4606,140.5004,140.4207,140.5004,1832.0
2023-01-09 14:25:00,140.98,141.0,140.44,140.46,10818.0,140.4905,140.5104,139.9524,139.9723,10818.0
2023-01-09 14:30:00,140.41,140.52,140.29,140.38,5182.0,139.9225,140.0321,139.8029,139.8926,5182.0
2023-01-09 14:35:00,140.38,140.38,140.06,140.1,4645.0,139.8926,139.8926,139.5737,139.6135,4645.0
2023-01-09 14:40:00,140.09,140.15,139.91,140.0,17834.0,139.6036,139.6634,139.4242,139.5139,17834.0
2023-01-09 14:45:00,139.98,140.17,139.93,140.09,7974.0,139.4939,139.6833,139.4441,139.6036,7974.0
2023-01-09 14:50:00,140.03,140.07,139.93,139.98,7878.0,139.5438,139.5836,139.4441,139.4939,7878.0
2023-01-09 14:55:00,139.92,139.92,139.34,139.34,3537.0,139.4342,139.4342,138.8562,138.8562,3537.0
2023-01-09 15:00:00,139.41,139.63,139.12,139.2,17601.0,138.9259,139.1452,138.6369,138.7167,17601.0
2023-01-09 15:05:00,139.03,139.29,139.03,139.28,7009.0,138.5472,138.8063,138.5472,138.7964,7009.0
2023-01-09 15:10:00,139.24,139.34,138.55,138.55,10347.0,138.7565,138.8562,138.0689,138.0689,10347.0
2023-01-09 15:15:00,138.61,138.9,138.54,138.9,10948.0,138.1287,138.4177,138.0589,138.4177,10948.0
2023-01-09 15:20:00,138.9,139.08,138.82,138.82,6069.0,138.4177,138.5971,138.338,138.338,6069.0
2023-01-09 15:25:00,138.81,138.99,138.78,138.86,4932.0,138.328,138.5074,138.2981,138.3778,4932.0
2023-01-09 15:30:00,138.87,139.06,138.8,139.02,7528.0,138.3878,138.5771,138.318,138.5373,7528.0
2023-01-09 15:35:00,139.0,139.02,138.83,138.86,4846.0,138.5174,138.5373,138.3479,138.3778,4846.0
2023-01-09 15:40:00,138.83,138.99,138.77,138.99,6695.0,138.3479,138.5074,138.2881,138.5074,6695.0
2023-01-09 15:45:00,139.02,139.04,138.63,138.84,9653.0,138.5373,138.5572,138.1486,138.3579,9653.0
2023-01-09 15:50:00,138.96,139.09,138.84,139.03,20908.0,138.4775,138.607,138.3579,138.5472,20908.0
2023-01-09 15:55:00,139.03,139.03,138.53,138.66,48843.0,138.5472,138.5472,138.049,138.1785,48843.0
2023-01-10 09:30:00,138.01,139.63,138.01,139.63,9724.0,137.5308,139.1452,137.5308,139.1452,9724.0
2023-01-10 09:35:00,139.59,139.59,139.08,139.36,5700.0,139.1053,139.1053,138.5971,138.8761,5700.0
2023-01-10 09:40:00,139.37,139.37,138.79,138.94,3218.0,138.8861,138.8861,138.3081,138.4576,3218.0
2023-01-10 09:45:00,139.1,139.26,138.3,138.32,5378.0,138.617,138.7764,137.8198,137.8397,5378.0
2023-01-10 09:50:00,138.44,139.03,138.23,138.91,4216.0,137.9593,138.5472,137.75,138.4277,4216.0
2023-01-10 09:55:00,138.79,139.24,138.78,138.94,8439.0,138.3081,138.7565,138.2981,138.4576,8439.0
2023-01-10 10:00:00,138.92,139.02,138.34,138.51,4617.0,138.4376,138.5373,137.8596,138.0291,4617.0
2023-01-10 10:05:00,138.62,138.88,138.6,138.88,8922.0,138.1387,138.3978,138.1187,138.3978,8922.0
2023-01-10 10:10:00,138.88,138.98,138.7,138.85,12152.0,138.3978,138.4974,138.2184,138.3679,12152.0
2023-01-10 10:15:00,138.76,138.96,138.55,138.55,6152.0,138.2782,138.4775,138.0689,138.0689,6152.0
2023-01-10 10:20:00,138.65,138.66,138.38,138.66,3600.0,138.1686,138.1785,137.8995,138.1785,3600.0
2023-01-10 10:25:00,138.69,138.89,138.28,138.51,5844.0,138.2084,138.4077,137.7999,138.0291,5844.0
2023-01-10 10:30:00,138.44,138.53,138.26,138.36,4300.0,137.9593,138.049,137.7799,137.8796,4300.0
2023-01-10 10:35:00,138.45,138.59,138.45,138.59,3319.0,137.9693,138.1088,137.9693,138.1088,3319.0
2023-01-10 10:40:00,138.53,138.67,138.18,138.19,12605.0,138.049,138.1885,137.7002,137.7102,12605.0
2023-01-10 10:45:00,138.09,138.36,138.04,138.33,4755.0,137.6105,137.8796,137.5607,137.8497,4755.0
2023-01-10 10:50:00,138.35,138.61,138.35,138.61,8995.0,137.8696,138.1287,137.8696,138.1287,8995.0
2023-01-10 10:55:00,138.54,138.92,138.51,138.89,4603.0,138.0589,138.4376,138.0291,138.4077,4603.0
2023-01-10 11:00:00,138.87,138.87,138.56,138.74,7352.0,138.3878,138.3878,138.0789,138.2583,7352.0
2023-01-10 11:05:00,138.72,138.8,138.65,138.73,5325.0,138.2383,138.318,138.1686,138.2483,5325.0
2023-01-10 11:10:00,138.75,138.83,138.69,138.78,4047.0,138.2682,138.3479,138.2084,138.2981,4047.0
2023-01-10 11:15:00,138.78,138.86,138.63,138.73,2944.0,138.2981,138.3778,138.1486,138.2483,2944.0
2023-01-10 11:20:00,138.73,138.88,138.59,138.69,4457.0,138.2483,138.3978,138.1088,138.2084,4457.0
2023-01-10 11:25:00,138.69,138.7,138.39,138.46,3640.0,138.2084,138.2184,137.9095,137.9792,3640.0
2023-01-10 11:30:00,138.54,138.86,138.49,138.6,6884.0,138.0589,138.3778,138.0091,138.1187,6884.0
2023-01-10 11:35:00,138.71,138.91,138.71,138.77,2287.0,138.2284,138.4277,138.2284,138.2881,2287.0
2023-01-10 11:40:00,138.8,138.89,138.78,138.81,4408.0,138.318,138.4077,138.2981,138.328,4408.0
2023-01-10 11:45:00,138.77,138.83,138.62,138.83,3515.0,138.2881,138.3479,138.1387,138.3479,3515.0
2023-01-10 11:50:00,138.86,138.91,138.69,138.71,2767.0,138.3778,138.4277,138.2084,138.2284,2767.0
2023-01-10 11:55:00,138.83,138.92,138.7,138.7,2608.0,138.3479,138.4376,138.2184,138.2184,2608.0
2023-01-10 12:00:00,138.64,138.64,138.28,138.4,7212.0,138.1586,138.1586,137.7999,137.9194,7212.0
2023-01-10 12:05:00,138.49,138.49,138.39,138.42,605.0,138.0091,138.0091,137.9095,137.9394,605.0
2023-01-10 12:10:00,138.4,138.63,138.36,138.48,2322.0,137.9194,138.1486,137.8796,137.9992,2322.0
2023-01-10 12:15:00,138.4,138.48,138.19,138.19,500.0,137.9194,137.9992,137.7102,137.7102,500.0
2023-01-10 12:20:00,138.19,138.43,138.16,138.43,1988.0,137.7102,137.9493,137.6803,137.9493,1988.0
2023-01-10 12:25:00,138.44,138.49,138.3,138.3,2397.0,137.9593,138.0091,137.8198,137.8198,2397.0
2023-01-10 12:30:00,138.35,138.46,138.35,138.46,1409.0,137.8696,137.9792,137.8696,137.9792,1409.0
2023-01-10 12:35:00,138.44,138.84,138.43,138.82,4772.0,137.9593,138.3579,137.9493,138.338,4772.0
2023-01-10 12:40:00,138.83,138.84,138.67,138.69,4968.0,138.3479,138.3579,138.1885,138.2084,4968.0
2023-01-10 12:45:00,138.71,138.79,138.62,138.68,2273.0,138.2284,138.3081,138.1387,138.1985,2273.0
2023-01-10 12:50:00,138.75,138.81,138.69,138.69,1112.0,138.2682,138.328,138.2084,138.2084,1112.0
2023-01-10 12:55:00,138.73,138.78,138.68,138.73,1700.0,138.2483,138.2981,138.1985,138.2483,1700.0
2023-01-10 13:00:00,138.68,138.8,138.66,138.8,2292.0,138.1985,138.318,138.1785,138.318,2292.0
2023-01-10 13:05:00,138.79,138.79,138.71,138.75,2366.0,138.3081,138.3081,138.2284,138.2682,2366.0
2023-01-10 13:10:00,138.69,138.74,138.58,138.58,1010.0,138.2084,138.2583,138.0988,138.0988,1010.0
2023-01-10 13:15:00,138.55,138.56,138.42,138.53,2014.0,138.0689,138.0789,137.9394,138.049,2014.0
2023-01-10 13:20:00,138.48,138.62,138.46,138.46,1839.0,137.9992,138.1387,137.9792,137.9792,1839.0
2023-01-10 13:25:00,138.5,138.56,138.46,138.48,1517.0,138.0191,138.0789,137.9792,137.9992,1517.0
2023-01-10 13:30:00,138.53,138.62,138.52,138.58,2753.0,138.049,138.1387,138.039,138.0988,2753.0
2023-01-10 13:35:00,138.62,138.64,138.48,138.5,8530.0,138.1387,138.1586,137.9992,138.0191,8530.0
2023-01-10 13:40:00,138.49,138.58,138.46,138.5,3797.0,138.0091,138.0988,137.9792,138.0191,3797.0
2023-01-10 13:45:00,138.5,138.55,138.48,138.54,2148.0,138.0191,138.0689,137.9992,138.0589,2148.0
2023-01-10 13:50:00,138.51,138.56,138.5,138.56,2455.0,138.0291,138.0789,138.0191,138.0789,2455.0
2023-01-10 13:55:00,138.56,138.86,138.47,138.8,7281.0,138.0789,138.3778,137.9892,138.318,7281.0
2023-01-10 14:00:00,138.85,139.16,138.83,138.91,20535.0,138.3679,138.6768,138.3479,138.4277,20535.0
2023-01-10 14:05:00,138.91,139.19,138.79,139.19,7220.0,138.4277,138.7067,138.3081,138.7067,7220.0
2023-01-10 14:10:00,139.19,139.23,139.0,139.13,3565.0,138.7067,138.7466,138.5174,138.6469,3565.0
2023-01-10 14:15:00,139.22,139.25,139.01,139.21,6410.0,138.7366,138.7665,138.5273,138.7266,6410.0
2023-01-10 14:20:00,139.22,139.33,139.21,139.31,2700.0,138.7366,138.8462,138.7266,138.8263,2700.0
2023-01-10 14:25:00,139.27,139.33,139.1,139.28,3363.0,138.7864,138.8462,138.617,138.7964,3363.0
2023-01-10 14:30:00,139.31,139.32,139.14,139.14,3179.0,138.8263,138.8362,138.6569,138.6569,3179.0
2023-01-10 14:35:00,139.12,139.16,138.93,139.0,2815.0,138.6369,138.6768,138.4476,138.5174,2815.0
2023-01-10 14:40:00,139.05,139.05,138.92,138.92,2500.0,138.5672,138.5672,138.4376,138.4376,2500.0
2023-01-10 14:45:00,138.88,138.92,138.76,138.85,3200.0,138.3978,138.4376,138.2782,138.3679,3200.0
2023-01-10 14:50:00,138.92,138.92,138.72,138.83,2503.0,138.4376,138.4376,138.2383,138.3479,2503.0
2023-01-10 14:55:00,138.81,138.87,138.72,138.72,4256.0,138.328,138.3878,138.2383,138.2383,4256.0
2023-01-10 15:00:00,138.78,138.78,138.5,138.59,3551.0,138.2981,138.2981,138.0191,138.1088,3551.0
2023-01-10 15:05:00,138.61,138.67,138.45,138.52,7510.0,138.1287,138.1885,137.9693,138.039,7510.0
2023-01-10 15:10:00,138.52,138.61,138.43,138.55,4233.0,138.039,138.1287,137.9493,138.0689,4233.0
2023-01-10 15:15:00,138.53,138.75,138.5,138.75,5045.0,138.049,138.2682,138.0191,138.2682,5045.0
2023-01-10 15:20:00,138.72,138.73,138.46,138.6,6086.0,138.2383,138.2483,137.9792,138.1187,6086.0
2023-01-10 15:25:00,138.64,138.8,138.56,138.75,6589.0,138.1586,138.318,138.0789,138.2682,6589.0
2023-01-10 15:30:00,138.82,138.93,138.8,138.86,6786.0,138.338,138.4476,138.318,138.3778,6786.0
2023-01-10 15:35:00,138.86,138.99,138.85,138.9,10648.0,138.3778,138.5074,138.3679,138.4177,10648.0
2023-01-10 15:40:00,138.88,139.0,138.83,138.93,9850.0,138.3978,138.5174,138.3479,138.4476,9850.0
2023-01-10 15:45:00,138.96,139.16,138.93,139.0,17841.0,138.4775,138.6768,138.4476,138.5174,17841.0
2023-01-10 15:50:00,139.02,139.34,138.99,139.34,41082.0,138.5373,138.8562,138.5074,138.8562,41082.0
2023-01-10 15:55:00,139.34,139.54,139.22,139.53,78308.0,138.8562,139.0555,138.7366,139.0455,78308.0
2023-01-11 09:30:00,141.04,142.7,140.13,142.31,27188.0,140.5503,142.2045,139.6434,141.8159,27188.0
2023-01-11 09:35:00,142.31,142.57,142.11,142.52,4298.0,141.8159,142.075,141.6166,142.0251,4298.0
2023-01-11 09:40:00,142.58,142.92,142.43,142.89,5215.0,142.0849,142.4237,141.9354,142.3938,5215.0
2023-01-11 09:45:00,142.89,143.06,142.65,142.91,7289.0,142.3938,142.5633,142.1547,142.4138,7289.0
2023-01-11 09:50:00,142.72,142.97,142.69,142.69,2526.0,142.2244,142.4736,142.1945,142.1945,2526.0
2023-01-11 09:55:00,142.74,143.62,142.74,143.62,5581.0,142.2444,143.1213,142.2444,143.1213,5581.0
2023-01-11 10:00:00,143.67,143.67,142.88,142.88,2241.0,143.1711,143.1711,142.3839,142.3839,2241.0
2023-01-11 10:05:00,143.07,143.1,142.66,142.82,3598.0,142.5732,142.6031,142.1646,142.3241,3598.0
2023-01-11 10:10:00,142.6,142.61,142.3,142.35,3670.0,142.1048,142.1148,141.8059,141.8557,3670.0
2023-01-11 10:15:00,142.39,142.52,142.18,142.28,2773.0,141.8956,142.0251,141.6863,141.786,2773.0
2023-01-11 10:20:00,142.33,142.43,142.2,142.2,4889.0,141.8358,141.9354,141.7062,141.7062,4889.0
2023-01-11 10:25:00,142.31,142.66,142.26,142.39,4435.0,141.8159,142.1646,141.766,141.8956,4435.0
2023-01-11 10:30:00,142.27,142.38,142.04,142.04,5320.0,141.776,141.8856,141.5468,141.5468,5320.0
2023-01-11 10:35:00,142.07,142.07,141.83,142.02,4726.0,141.5767,141.5767,141.3375,141.5269,4726.0
2023-01-11 10:40:00,142.08,142.12,141.33,141.4,6789.0,141.5867,141.6265,140.8393,140.909,6789.0
2023-01-11 10:45:00,141.46,141.56,141.3,141.48,5333.0,140.9688,141.0685,140.8094,140.9887,5333.0
2023-01-11 10:50:00,141.49,141.72,140.94,140.94,11747.0,140.9987,141.2279,140.4506,140.4506,11747.0
2023-01-11 10:55:00,141.09,141.14,140.8,140.84,1873.0,140.6001,140.6499,140.3111,140.351,1873.0
2023-01-11 11:00:00,140.98,141.05,140.89,141.01,4698.0,140.4905,140.5602,140.4008,140.5204,4698.0
2023-01-11 11:05:00,141.0,141.21,140.84,140.86,4773.0,140.5104,140.7197,140.351,140.3709,4773.0
2023-01-11 11:10:00,140.84,141.06,140.79,141.0,3075.0,140.351,140.5702,140.3011,140.5104,3075.0
2023-01-11 11:15:00,140.97,141.16,140.97,141.07,2122.0,140.4805,140.6699,140.4805,140.5802,2122.0
2023-01-11 11:20:00,141.08,141.12,140.84,140.9,2759.0,140.5901,140.63,140.351,140.4108,2759.0
2023-01-11 11:25:00,140.91,140.93,140.69,140.74,2152.0,140.4207,140.4406,140.2015,140.2513,2152.0
2023-01-11 11:30:00,140.77,140.83,140.66,140.7,3091.0,140.2812,140.341,140.1716,140.2114,3091.0
2023-01-11 11:35:00,140.63,140.63,140.35,140.41,1378.0,140.1417,140.1417,139.8627,139.9225,1378.0
2023-01-11 11:40:00,140.43,140.84,140.39,140.84,7934.0,139.9424,140.351,139.9025,140.351,7934.0
2023-01-11 11:45:00,140.9,140.95,140.8,140.81,1528.0,140.4108,140.4606,140.3111,140.3211,1528.0
2023-01-11 11:50:00,140.77,141.12,140.77,141.04,2791.0,140.2812,140.63,140.2812,140.5503,2791.0
2023-01-11 11:55:00,141.09,141.16,141.02,141.06,9268.0,140.6001,140.6699,140.5303,140.5702,9268.0
2023-01-11 12:00:00,141.15,141.25,141.15,141.22,1251.0,140.6599,140.7595,140.6599,140.7296,1251.0
2023-01-11 12:05:00,141.18,141.21,141.07,141.17,3223.0,140.6898,140.7197,140.5802,140.6798,3223.0
2023-01-11 12:10:00,141.27,141.38,141.27,141.32,1706.0,140.7795,140.8891,140.7795,140.8293,1706.0
2023-01-11 12:15:00,141.32,141.33,141.07,141.07,1127.0,140.8293,140.8393,140.5802,140.5802,1127.0
2023-01-11 12:20:00,141.04,141.04,140.82,140.84,8958.0,140.5503,140.5503,140.331,140.351,8958.0
2023-01-11 12:25:00,140.71,140.8,140.7,140.8,887.0,140.2214,140.3111,140.2114,140.3111,887.0
2023-01-11 12:30:00,140.84,140.92,140.73,140.84,2187.0,140.351,140.4307,140.2413,140.351,2187.0
2023-01-11 12:35:00,140.8,140.9,140.75,140.89,2173.0,140.3111,140.4108,140.2613,140.4008,2173.0
2023-01-11 12:40:00,140.92,140.95,140.74,140.84,4405.0,140.4307,140.4606,140.2513,140.351,4405.0
2023-01-11 12:45:00,140.83,141.0,140.82,140.94,2100.0,140.341,140.5104,140.331,140.4506,2100.0
2023-01-11 12:50:00,140.97,140.99,140.83,140.83,2327.0,140.4805,140.5004,140.341,140.341,2327.0
2023-01-11 12:55:00,140.91,140.98,140.91,140.97,1150.0,140.4207,140.4905,140.4207,140.4805,1150.0
2023-01-11 13:00:00,140.98,141.17,140.97,141.17,4619.0,140.4905,140.6798,140.4805,140.6798,4619.0
2023-01-11 13:05:00,141.12,141.12,140.92,140.92,2562.0,140.63,140.63,140.4307,140.4307,2562.0
2023-01-11 13:10:00,141.02,141.04,140.8,140.93,3971.0,140.5303,140.5503,140.3111,140.4406,3971.0
2023-01-11 13:15:00,140.85,140.85,140.56,140.7,6686.0,140.3609,140.3609,140.0719,140.2114,6686.0
2023-01-11 13:20:00,140.67,140.72,140.64,140.65,837.0,140.1816,140.2314,140.1517,140.1616,837.0
2023-01-11 13:25:00,140.71,140.83,140.66,140.82,3326.0,140.2214,140.341,140.1716,140.331,3326.0
2023-01-11 13:30:00,140.98,140.98,140.8,140.81,5070.0,140.4905,140.4905,140.3111,140.3211,5070.0
2023-01-11 13:35:00,140.8,140.85,140.65,140.69,2834.0,140.3111,140.3609,140.1616,140.2015,2834.0
2023-01-11 13:40:00,140.7,140.72,140.47,140.53,3096.0,140.2114,140.2314,139.9822,140.042,3096.0
2023-01-11 13:45:00,140.46,140.91,140.34,140.66,10476.0,139.9723,140.4207,139.8527,140.1716,10476.0
2023-01-11 13:50:00,140.54,140.67,140.3,140.3,5803.0,140.052,140.1816,139.8128,139.8128,5803.0
2023-01-11 13:55:00,140.19,140.52,140.19,140.42,9463.0,139.7032,140.0321,139.7032,139.9324,9463.0
2023-01-11 14:00:00,140.43,140.48,140.28,140.28,2925.0,139.9424,139.9922,139.7929,139.7929,2925.0
2023-01-11 14:05:00,140.21,140.21,140.01,140.01,2655.0,139.7231,139.7231,139.5238,139.5238,2655.0
2023-01-11 14:10:00,140.1,140.11,139.96,140.0,2367.0,139.6135,139.6235,139.474,139.5139,2367.0
2023-01-11 14:15:00,140.0,140.07,139.98,139.99,2263.0,139.5139,139.5836,139.4939,139.5039,2263.0
2023-01-11 14:20:00,139.98,140.2,139.98,140.17,4202.0,139.4939,139.7132,139.4939,139.6833,4202.0
2023-01-11 14:25:00,140.2,140.29,140.14,140.2,4311.0,139.7132,139.8029,139.6534,139.7132,4311.0
2023-01-11 14:30:00,140.21,140.41,140.21,140.41,3092.0,139.7231,139.9225,139.7231,139.9225,3092.0
2023-01-11 14:35:00,140.42,140.65,140.42,140.6,3306.0,139.9324,140.1616,139.9324,140.1118,3306.0
2023-01-11 14:40:00,140.58,140.61,140.52,140.61,5076.0,140.0919,140.1218,140.0321,140.1218,5076.0
2023-01-11 14:45:00,140.62,140.78,140.62,140.67,2310.0,140.1317,140.2912,140.1317,140.1816,2310.0
2023-01-11 14:50:00,140.64,140.64,140.53,140.54,2531.0,140.1517,140.1517,140.042,140.052,2531.0
2023-01-11 14:55:00,140.57,140.61,140.4,140.52,8106.0,140.0819,140.1218,139.9125,140.0321,8106.0
2023-01-11 15:00:00,140.5,140.92,140.47,140.8,2472.0,140.0121,140.4307,139.9822,140.3111,2472.0
2023-01-11 15:05:00,140.85,140.87,140.75,140.81,3391.0,140.3609,140.3809,140.2613,140.3211,3391.0
2023-01-11 15:10:00,140.78,140.85,140.73,140.83,4779.0,140.2912,140.3609,140.2413,140.341,4779.0
2023-01-11 15:15:00,140.87,140.93,140.76,140.87,8974.0,140.3809,140.4406,140.2712,140.3809,8974.0
2023-01-11 15:20:00,140.84,141.06,140.84,141.0,3661.0,140.351,140.5702,140.351,140.5104,3661.0
2023-01-11 15:25:00,141.01,141.01,140.58,140.63,5472.0,140.5204,140.5204,140.0919,140.1417,5472.0
2023-01-11 15:30:00,140.62,140.75,140.58,140.71,6068.0,140.1317,140.2613,140.0919,140.2214,6068.0
2023-01-11 15:35:00,140.69,140.72,140.55,140.56,8196.0,140.2015,140.2314,140.062,140.0719,8196.0
2023-01-11 15:40:00,140.56,140.69,140.47,140.69,6576.0,140.0719,140.2015,139.9822,140.2015,6576.0
2023-01-11 15:45:00,140.67,140.69,140.43,140.55,9047.0,140.1816,140.2015,139.9424,140.062,9047.0
2023-01-11 15:50:00,140.55,140.73,140.49,140.73,24286.0,140.062,140.2413,140.0022,140.2413,24286.0
2023-01-11 15:55:00,140.71,140.77,140.54,140.67,43109.0,140.2214,140.2812,140.052,140.1816,43109.0
2023-01-12 09:30:00,141.55,141.99,141.2,141.39,7276.0,141.0585,141.497,140.7097,140.8991,7276.0
2023-01-12 09:35:00,141.64,141.98,141.31,141.9,3300.0,141.1482,141.487,140.8193,141.4073,3300.0
2023-01-12 09:40:00,141.99,141.99,141.25,141.87,4026.0,141.497,141.497,140.7595,141.3774,4026.0
2023-01-12 09:45:00,141.76,142.21,141.74,142.02,4852.0,141.2678,141.7162,141.2478,141.5269,4852.0
2023-01-12 09:50:00,142.16,142.29,141.91,142.08,2101.0,141.6664,141.7959,141.4172,141.5867,2101.0
2023-01-12 09:55:00,142.1,142.64,142.1,142.38,4945.0,141.6066,142.1447,141.6066,141.8856,4945.0
2023-01-12 10:00:00,142.56,142.98,142.56,142.84,4310.0,142.065,142.4835,142.065,142.344,4310.0
2023-01-12 10:05:00,142.87,143.19,142.87,143.19,3747.0,142.3739,142.6928,142.3739,142.6928,3747.0
2023-01-12 10:10:00,143.32,144.25,143.32,144.0,9784.0,142.8223,143.7491,142.8223,143.5,9784.0
2023-01-12 10:15:00,144.08,144.37,144.04,144.08,8749.0,143.5797,143.8687,143.5398,143.5797,8749.0
2023-01-12 10:20:00,144.06,144.12,143.77,143.9,2804.0,143.5598,143.6196,143.2708,143.4003,2804.0
2023-01-12 10:25:00,143.65,144.11,143.58,144.08,4931.0,143.1512,143.6096,143.0814,143.5797,4931.0
2023-01-12 10:30:00,144.08,144.34,143.88,144.34,2641.0,143.5797,143.8388,143.3804,143.8388,2641.0
2023-01-12 10:35:00,144.42,144.83,144.42,144.69,4297.0,143.9185,144.3271,143.9185,144.1876,4297.0
2023-01-12 10:40:00,144.74,144.75,143.98,144.12,8865.0,144.2374,144.2474,143.4801,143.6196,8865.0
2023-01-12 10:45:00,144.2,144.27,144.0,144.19,2798.0,143.6993,143.7691,143.5,143.6893,2798.0
2023-01-12 10:50:00,144.28,144.69,144.12,144.61,3504.0,143.779,144.1876,143.6196,144.1079,3504.0
2023-01-12 10:55:00,144.69,144.77,144.34,144.34,3000.0,144.1876,144.2673,143.8388,143.8388,3000.0
2023-01-12 11:00:00,144.43,144.44,144.0,144.34,3211.0,143.9285,143.9385,143.5,143.8388,3211.0
2023-01-12 11:05:00,144.43,144.81,144.43,144.63,8102.0,143.9285,144.3072,143.9285,144.1278,8102.0
2023-01-12 11:10:00,144.73,144.79,144.47,144.78,2773.0,144.2275,144.2872,143.9684,144.2773,2773.0
2023-01-12 11:15:00,144.92,145.12,144.88,145.02,5503.0,144.4168,144.6161,144.3769,144.5164,5503.0
2023-01-12 11:20:00,144.96,145.18,144.92,145.16,5216.0,144.4567,144.6759,144.4168,144.656,5216.0
2023-01-12 11:25:00,145.08,145.11,144.75,144.97,3088.0,144.5762,144.6061,144.2474,144.4666,3088.0
2023-01-12 11:30:00,144.87,144.87,144.26,144.4,4528.0,144.367,144.367,143.7591,143.8986,4528.0
2023-01-12 11:35:00,144.42,144.6,144.3,144.56,3365.0,143.9185,144.0979,143.7989,144.058,3365.0
2023-01-12 11:40:00,144.6,144.73,144.59,144.73,863.0,144.0979,144.2275,144.0879,144.2275,863.0
2023-01-12 11:45:00,144.79,144.91,144.52,144.57,4712.0,144.2872,144.4068,144.0182,144.068,4712.0
2023-01-12 11:50:00,144.58,144.62,144.58,144.6,1311.0,144.078,144.1178,144.078,144.0979,1311.0
2023-01-12 11:55:00,144.63,144.91,144.63,144.91,2535.0,144.1278,144.4068,144.1278,144.4068,2535.0
2023-01-12 12:00:00,144.86,145.12,144.86,145.1,1600.0,144.357,144.6161,144.357,144.5962,1600.0
2023-01-12 12:05:00,145.11,145.12,144.96,145.12,2434.0,144.6061,144.6161,144.4567,144.6161,2434.0
2023-01-12 12:10:00,145.15,145.19,145.04,145.07,4237.0,144.646,144.6859,144.5364,144.5663,4237.0
2023-01-12 12:15:00,145.09,145.33,145.07,145.33,4439.0,144.5862,144.8254,144.5663,144.8254,4439.0
2023-01-12 12:20:00,145.29,145.54,145.29,145.53,4104.0,144.7855,145.0346,144.7855,145.0247,4104.0
2023-01-12 12:25:00,145.53,145.83,145.53,145.78,10240.0,145.0247,145.3236,145.0247,145.2738,10240.0
2023-01-12 12:30:00,145.79,145.95,145.77,145.95,7642.0,145.2838,145.4432,145.2638,145.4432,7642.0
2023-01-12 12:35:00,145.97,146.06,145.67,145.67,2461.0,145.4631,145.5528,145.1642,145.1642,2461.0
2023-01-12 12:40:00,145.56,145.64,145.56,145.62,1713.0,145.0546,145.1343,145.0546,145.1144,1713.0
2023-01-12 12:45:00,145.67,145.86,145.67,145.84,3521.0,145.1642,145.3535,145.1642,145.3336,3521.0
2023-01-12 12:50:00,145.88,145.97,145.82,145.82,2600.0,145.3735,145.4631,145.3137,145.3137,2600.0
2023-01-12 12:55:00,145.91,145.97,145.83,145.9,1801.0,145.4034,145.4631,145.3236,145.3934,1801.0
2023-01-12 13:00:00,145.91,146.05,145.8,145.9,2523.0,145.4034,145.5429,145.2937,145.3934,2523.0
2023-01-12 13:05:00,145.91,146.0,145.76,145.79,3031.0,145.4034,145.493,145.2539,145.2838,3031.0
2023-01-12 13:10:00,145.75,145.99,145.7,145.95,3900.0,145.2439,145.4831,145.1941,145.4432,3900.0
2023-01-12 13:15:00,145.95,145.99,145.77,145.81,2972.0,145.4432,145.4831,145.2638,145.3037,2972.0
2023-01-12 13:20:00,145.7,145.7,145.49,145.49,1435.0,145.1941,145.1941,144.9848,144.9848,1435.0
2023-01-12 13:25:00,145.5,145.5,145.03,145.15,5209.0,144.9948,144.9948,144.5264,144.646,5209.0
2023-01-12 13:30:00,145.08,145.28,145.06,145.28,2455.0,144.5762,144.7755,144.5563,144.7755,2455.0
2023-01-12 13:35:00,145.38,145.6,145.31,145.6,2677.0,144.8752,145.0944,144.8054,145.0944,2677.0
2023-01-12 13:40:00,145.57,145.77,145.54,145.67,3357.0,145.0645,145.2638,145.0346,145.1642,3357.0
2023-01-12 13:45:00,145.71,145.89,145.71,145.84,1613.0,145.2041,145.3834,145.2041,145.3336,1613.0
2023-01-12 13:50:00,145.87,146.34,145.77,146.24,4346.0,145.3635,145.8319,145.2638,145.7322,4346.0
2023-01-12 13:55:00,146.23,146.43,146.22,146.22,5407.0,145.7222,145.9216,145.7123,145.7123,5407.0
2023-01-12 14:00:00,146.29,146.4,146.28,146.3,2910.0,145.782,145.8917,145.7721,145.792,2910.0
2023-01-12 14:05:00,146.37,146.37,146.2,146.24,5200.0,145.8618,145.8618,145.6923,145.7322,5200.0
2023-01-12 14:10:00,146.22,146.46,146.22,146.46,4700.0,145.7123,145.9514,145.7123,145.9514,4700.0
2023-01-12 14:15:00,146.41,146.56,146.41,146.51,1410.0,145.9016,146.0511,145.9016,146.0013,1410.0
2023-01-12 14:20:00,146.57,146.59,146.36,146.48,8604.0,146.0611,146.081,145.8518,145.9714,8604.0
2023-01-12 14:25:00,146.52,146.63,146.47,146.59,4356.0,146.0112,146.1209,145.9614,146.081,4356.0
2023-01-12 14:30:00,146.59,146.79,146.51,146.53,7605.0,146.081,146.2803,146.0013,146.0212,7605.0
2023-01-12 14:35:00,146.58,146.93,146.58,146.79,4722.0,146.071,146.4198,146.071,146.2803,4722.0
2023-01-12 14:40:00,146.83,146.97,146.69,146.69,8132.0,146.3202,146.4597,146.1806,146.1806,8132.0
2023-01-12 14:45:00,146.75,146.82,146.69,146.7,2871.0,146.2404,146.3102,146.1806,146.1906,2871.0
2023-01-12 14:50:00,146.74,146.74,146.36,146.44,4509.0,146.2305,146.2305,145.8518,145.9315,4509.0
2023-01-12 14:55:00,146.44,146.58,146.17,146.56,6767.0,145.9315,146.071,145.6625,146.0511,6767.0
2023-01-12 15:00:00,146.54,146.69,146.42,146.58,6730.0,146.0312,146.1806,145.9116,146.071,6730.0
2023-01-12 15:05:00,146.56,146.57,146.31,146.31,9494.0,146.0511,146.0611,145.802,145.802,9494.0
2023-01-12 15:10:00,146.27,146.27,146.12,146.16,5046.0,145.7621,145.7621,145.6126,145.6525,5046.0
2023-01-12 15:15:00,146.16,146.25,146.07,146.08,6800.0,145.6525,145.7422,145.5628,145.5728,6800.0
2023-01-12 15:20:00,146.11,146.27,145.91,146.02,15155.0,145.6027,145.7621,145.4034,145.513,15155.0
2023-01-12 15:25:00,146.0,146.31,145.97,146.31,4922.0,145.493,145.802,145.4631,145.802,4922.0
2023-01-12 15:30:00,146.32,146.47,146.31,146.47,8051.0,145.8119,145.9614,145.802,145.9614,8051.0
2023-01-12 15:35:00,146.49,146.73,146.39,146.68,13704.0,145.9813,146.2205,145.8817,146.1707,13704.0
2023-01-12 15:40:00,146.73,146.97,146.65,146.93,16552.0,146.2205,146.4597,146.1408,146.4198,16552.0
2023-01-12 15:45:00,146.93,147.04,146.78,147.02,30193.0,146.4198,146.5294,146.2703,146.5095,30193.0
2023-01-12 15:50:00,147.09,147.39,147.04,147.33,41466.0,146.5793,146.8782,146.5294,146.8184,41466.0
2023-01-12 15:55:00,147.4,147.98,147.31,147.86,139613.0,146.8882,147.4662,146.7985,147.3466,139613.0
2023-01-13 09:30:00,147.19,148.88,147.19,148.4,18188.0,146.6789,148.363,146.6789,147.8847,18188.0
2023-01-13 09:35:00,148.22,148.44,147.12,147.12,8393.0,147.7053,147.9246,146.6092,146.6092,8393.0
2023-01-13 09:40:00,147.19,147.51,147.09,147.33,5495.0,146.6789,146.9978,146.5793,146.8184,5495.0
2023-01-13 09:45:00,147.22,148.26,147.22,147.91,2490.0,146.7088,147.7452,146.7088,147.3964,2490.0
2023-01-13 09:50:00,147.91,148.1,147.66,147.76,3682.0,147.3964,147.5858,147.1473,147.2469,3682.0
2023-01-13 09:55:00,147.7,148.05,147.45,147.89,16646.0,147.1871,147.5359,146.938,147.3765,16646.0
2023-01-13 10:00:00,147.78,148.26,147.61,147.9,4266.0,147.2669,147.7452,147.0975,147.3864,4266.0
2023-01-13 10:05:00,147.98,148.03,147.74,147.74,1210.0,147.4662,147.516,147.227,147.227,1210.0
2023-01-13 10:10:00,147.86,148.07,147.84,148.05,1931.0,147.3466,147.5559,147.3267,147.5359,1931.0
2023-01-13 10:15:00,148.01,148.3,148.01,148.17,2270.0,147.4961,147.7851,147.4961,147.6555,2270.0
2023-01-13 10:20:00,148.24,148.56,148.06,148.48,2643.0,147.7253,148.0442,147.5459,147.9644,2643.0
2023-01-13 10:25:00,148.43,148.58,148.32,148.58,3985.0,147.9146,148.0641,147.805,148.0641,3985.0
2023-01-13 10:30:00,148.66,148.66,148.22,148.22,3708.0,148.1438,148.1438,147.7053,147.7053,3708.0
2023-01-13 10:35:00,148.28,148.29,148.14,148.18,5253.0,147.7651,147.7751,147.6256,147.6655,5253.0
2023-01-13 10:40:00,148.23,148.34,147.98,148.04,5339.0,147.7153,147.8249,147.4662,147.526,5339.0
2023-01-13 10:45:00,148.02,148.27,148.02,148.27,1835.0,147.506,147.7552,147.506,147.7552,1835.0
2023-01-13 10:50:00,148.22,148.27,148.05,148.1,3309.0,147.7053,147.7552,147.5359,147.5858,3309.0
2023-01-13 10:55:00,148.16,148.25,148.05,148.25,4556.0,147.6455,147.7352,147.5359,147.7352,4556.0
2023-01-13 11:00:00,148.36,148.46,148.16,148.38,5017.0,147.8448,147.9445,147.6455,147.8648,5017.0
2023-01-13 11:05:00,148.33,148.45,148.19,148.19,3655.0,147.815,147.9345,147.6754,147.6754,3655.0
2023-01-13 11:10:00,148.15,148.27,148.08,148.12,5224.0,147.6356,147.7552,147.5658,147.6057,5224.0
2023-01-13 11:15:00,148.17,148.18,147.99,148.17,3357.0,147.6555,147.6655,147.4761,147.6555,3357.0
2023-01-13 11:20:00,148.06,148.28,148.06,148.27,5896.0,147.5459,147.7651,147.5459,147.7552,5896.0
2023-01-13 11:25:00,148.28,148.29,148.12,148.16,5159.0,147.7651,147.7751,147.6057,147.6455,5159.0
2023-01-13 11:30:00,148.19,148.22,147.88,147.91,3339.0,147.6754,147.7053,147.3665,147.3964,3339.0
2023-01-13 11:35:00,147.99,148.0,147.76,147.78,3000.0,147.4761,147.4861,147.2469,147.2669,3000.0
2023-01-13 11:40:00,147.82,148.06,147.82,147.95,1918.0,147.3067,147.5459,147.3067,147.4363,1918.0
2023-01-13 11:45:00,147.93,147.93,147.67,147.82,2117.0,147.4163,147.4163,147.1572,147.3067,2117.0
2023-01-13 11:50:00,147.97,148.04,147.89,147.89,1241.0,147.4562,147.526,147.3765,147.3765,1241.0
2023-01-13 11:55:00,147.96,147.96,147.81,147.9,2613.0,147.4462,147.4462,147.2968,147.3864,2613.0
2023-01-13 12:00:00,147.79,147.88,147.65,147.65,2975.0,147.2768,147.3665,147.1373,147.1373,2975.0
2023-01-13 12:05:00,147.58,147.6,147.46,147.52,2398.0,147.0676,147.0875,146.948,147.0078,2398.0
2023-01-13 12:10:00,147.53,147.8,147.46,147.8,2264.0,147.0177,147.2868,146.948,147.2868,2264.0
2023-01-13 12:15:00,147.76,147.93,147.74,147.93,1336.0,147.2469,147.4163,147.227,147.4163,1336.0
2023-01-13 12:20:00,147.83,147.89,147.74,147.81,1817.0,147.3167,147.3765,147.227,147.2968,1817.0
2023-01-13 12:25:00,147.8,147.97,147.8,147.97,1937.0,147.2868,147.4562,147.2868,147.4562,1937.0
2023-01-13 12:30:00,147.93,147.98,147.46,147.46,3670.0,147.4163,147.4662,146.948,146.948,3670.0
2023-01-13 12:35:00,147.32,147.32,146.88,146.93,3940.0,146.8085,146.8085,146.37,146.4198,3940.0
2023-01-13 12:40:00,146.97,147.02,146.91,146.94,1300.0,146.4597,146.5095,146.3999,146.4298,1300.0
2023-01-13 12:45:00,146.94,147.06,146.67,146.68,4028.0,146.4298,146.5494,146.1607,146.1707,4028.0
2023-01-13 12:50:00,146.68,146.76,146.47,146.76,10592.0,146.1707,146.2504,145.9614,146.2504,10592.0
2023-01-13 12:55:00,146.83,146.83,146.59,146.65,1728.0,146.3202,146.3202,146.081,146.1408,1728.0
2023-01-13 13:00:00,146.67,147.03,146.67,147.03,2449.0,146.1607,146.5195,146.1607,146.5195,2449.0
2023-01-13 13:05:00,147.01,147.29,147.01,147.28,1600.0,146.4995,146.7786,146.4995,146.7686,1600.0
2023-01-13 13:10:00,147.26,147.36,147.19,147.36,2840.0,146.7487,146.8483,146.6789,146.8483,2840.0
2023-01-13 13:15:00,147.4,147.5,147.36,147.5,1650.0,146.8882,146.9878,146.8483,146.9878,1650.0
2023-01-13 13:20:00,147.38,147.61,147.38,147.61,1500.0,146.8683,147.0975,146.8683,147.0975,1500.0
2023-01-13 13:25:00,147.67,147.67,147.47,147.57,2546.0,147.1572,147.1572,146.9579,147.0576,2546.0
2023-01-13 13:30:00,147.64,147.72,147.53,147.61,2811.0,147.1273,147.2071,147.0177,147.0975,2811.0
2023-01-13 13:35:00,147.62,147.73,147.6,147.73,800.0,147.1074,147.217,147.0875,147.217,800.0
2023-01-13 13:40:00,147.78,148.07,147.75,148.0,2691.0,147.2669,147.5559,147.237,147.4861,2691.0
2023-01-13 13:45:00,147.98,148.15,147.87,148.11,3653.0,147.4662,147.6356,147.3566,147.5957,3653.0
2023-01-13 13:50:00,148.07,148.15,148.02,148.09,2635.0,147.5559,147.6356,147.506,147.5758,2635.0
2023-01-13 13:55:00,148.06,148.18,148.06,148.15,1788.0,147.5459,147.6655,147.5459,147.6356,1788.0
2023-01-13 14:00:00,148.19,148.31,148.03,148.09,4859.0,147.6754,147.795,147.516,147.5758,4859.0
2023-01-13 14:05:00,148.09,148.14,148.03,148.03,2258.0,147.5758,147.6256,147.516,147.516,2258.0
2023-01-13 14:10:00,148.01,148.22,148.01,148.13,1873.0,147.4961,147.7053,147.4961,147.6156,1873.0
2023-01-13 14:15:00,148.19,148.21,148.05,148.13,4222.0,147.6754,147.6954,147.5359,147.6156,4222.0
2023-01-13 14:20:00,148.17,148.2,148.12,148.17,1500.0,147.6555,147.6854,147.6057,147.6555,1500.0
2023-01-13 14:25:00,148.2,148.23,148.13,148.17,2991.0,147.6854,147.7153,147.6156,147.6555,2991.0
2023-01-13 14:30:00,148.22,148.35,148.21,148.28,2777.0,147.7053,147.8349,147.6954,147.7651,2777.0
2023-01-13 14:35:00,148.27,148.61,148.21,148.58,12184.0,147.7552,148.094,147.6954,148.0641,12184.0
2023-01-13 14:40:00,148.63,148.63,148.47,148.53,2530.0,148.1139,148.1139,147.9545,148.0143,2530.0
2023-01-13 14:45:00,148.53,148.67,148.34,148.63,4897.0,148.0143,148.1538,147.8249,148.1139,4897.0
2023-01-13 14:50:00,148.62,148.7,148.49,148.6,13653.0,148.1039,148.1837,147.9744,148.084,13653.0
2023-01-13 14:55:00,148.6,148.75,148.54,148.69,18433.0,148.084,148.2335,148.0242,148.1737,18433.0
2023-01-13 15:00:00,148.71,148.88,148.69,148.88,4277.0,148.1936,148.363,148.1737,148.363,4277.0
2023-01-13 15:05:00,148.83,148.86,148.74,148.81,3362.0,148.3132,148.3431,148.2235,148.2933,3362.0
2023-01-13 15:10:00,148.84,148.92,148.77,148.9,6256.0,148.3232,148.4029,148.2534,148.383,6256.0
2023-01-13 15:15:00,148.87,148.96,148.86,148.96,3511.0,148.3531,148.4428,148.3431,148.4428,3511.0
2023-01-13 15:20:00,148.96,149.09,148.91,148.91,8600.0,148.4428,148.5723,148.3929,148.3929,8600.0
2023-01-13 15:25:00,148.86,149.0,148.84,148.97,8712.0,148.3431,148.4826,148.3232,148.4527,8712.0
2023-01-13 15:30:00,148.99,149.06,148.98,149.03,5391.0,148.4727,148.5424,148.4627,148.5125,5391.0
2023-01-13 15:35:00,149.03,149.16,149.03,149.16,5217.0,148.5125,148.6421,148.5125,148.6421,5217.0
2023-01-13 15:40:00,149.14,149.17,149.04,149.04,7229.0,148.6221,148.652,148.5225,148.5225,7229.0
2023-01-13 15:45:00,149.03,149.03,148.58,148.75,14635.0,148.5125,148.5125,148.0641,148.2335,14635.0
2023-01-13 15:50:00,148.67,148.73,148.59,148.71,12282.0,148.1538,148.2136,148.0741,148.1936,12282.0
2023-01-13 15:55:00,148.74,148.84,148.46,148.46,36792.0,148.2235,148.3232,147.9445,147.9445,36792.0
2023-01-17 09:30:00,148.5,149.55,148.5,148.92,24482.0,147.9844,149.0307,147.9844,148.4029,24482.0
2023-01-17 09:35:00,149.2,149.86,149.17,149.58,4666.0,148.6819,149.3396,148.652,149.0606,4666.0
2023-01-17 09:40:00,149.67,149.82,148.97,149.51,9484.0,149.1503,149.2998,148.4527,148.9909,9484.0
2023-01-17 09:45:00,149.51,149.77,149.38,149.68,4086.0,148.9909,149.25,148.8613,149.1603,4086.0
2023-01-17 09:50:00,149.71,150.34,149.71,150.34,8336.0,149.1902,149.818,149.1902,149.818,8336.0
2023-01-17 09:55:00,150.23,150.33,149.83,150.11,11109.0,149.7084,149.808,149.3097,149.5888,11109.0
2023-01-17 10:00:00,150.03,150.28,149.74,149.75,9215.0,149.5091,149.7582,149.2201,149.23,9215.0
2023-01-17 10:05:00,149.75,149.75,149.24,149.36,8620.0,149.23,149.23,148.7218,148.8414,8620.0
2023-01-17 10:10:00,149.22,149.33,149.13,149.29,2657.0,148.7019,148.8115,148.6122,148.7716,2657.0
2023-01-17 10:15:00,149.28,149.42,149.18,149.18,2462.0,148.7617,148.9012,148.662,148.662,2462.0
2023-01-17 10:20:00,149.3,149.33,149.0,149.05,5165.0,148.7816,148.8115,148.4826,148.5325,5165.0
2023-01-17 10:25:00,148.97,149.28,148.97,149.28,1427.0,148.4527,148.7617,148.4527,148.7617,1427.0
2023-01-17 10:30:00,149.44,149.61,149.22,149.61,1802.0,148.9211,149.0905,148.7019,149.0905,1802.0
2023-01-17 10:35:00,149.56,149.68,149.55,149.56,2424.0,149.0407,149.1603,149.0307,149.0407,2424.0
2023-01-17 10:40:00,149.53,149.53,149.07,149.17,3587.0,149.0108,149.0108,148.5524,148.652,3587.0
2023-01-17 10:45:00,149.1,149.1,148.72,148.72,4937.0,148.5823,148.5823,148.2036,148.2036,4937.0
2023-01-17 10:50:00,148.79,148.98,148.56,148.89,14229.0,148.2734,148.4627,148.0442,148.373,14229.0
2023-01-17 10:55:00,148.83,149.23,148.8,149.23,2811.0,148.3132,148.7118,148.2833,148.7118,2811.0
2023-01-17 11:00:00,149.11,149.2,149.03,149.12,1711.0,148.5922,148.6819,148.5125,148.6022,1711.0
2023-01-17 11:05:00,149.14,149.32,148.96,149.32,3854.0,148.6221,148.8015,148.4428,148.8015,3854.0
2023-01-17 11:10:00,149.25,149.29,148.9,149.03,5419.0,148.7318,148.7716,148.383,148.5125,5419.0
2023-01-17 11:15:00,149.08,149.15,148.96,149.07,2271.0,148.5623,148.6321,148.4428,148.5524,2271.0
2023-01-17 11:20:00,149.11,149.27,148.98,149.27,3968.0,148.5922,148.7517,148.4627,148.7517,3968.0
2023-01-17 11:25:00,149.24,149.4,149.23,149.4,3091.0,148.7218,148.8812,148.7118,148.8812,3091.0
2023-01-17 11:30:00,149.3,149.48,149.3,149.48,4950.0,148.7816,148.961,148.7816,148.961,4950.0
2023-01-17 11:35:00,149.4,149.45,149.26,149.36,2154.0,148.8812,148.9311,148.7417,148.8414,2154.0
2023-01-17 11:40:00,149.39,149.39,148.88,148.89,7367.0,148.8713,148.8713,148.363,148.373,7367.0
2023-01-17 11:45:00,148.88,148.97,148.87,148.92,2860.0,148.363,148.4527,148.3531,148.4029,2860.0
2023-01-17 11:50:00,148.94,149.0,148.89,148.89,4506.0,148.4228,148.4826,148.373,148.373,4506.0
2023-01-17 11:55:00,148.92,149.05,148.89,148.92,1380.0,148.4029,148.5325,148.373,148.4029,1380.0
2023-01-17 12:00:00,148.88,149.04,148.87,149.01,1031.0,148.363,148.5225,148.3531,148.4926,1031.0
2023-01-17 12:05:00,149.0,149.12,148.99,149.06,5191.0,148.4826,148.6022,148.4727,148.5424,5191.0
2023-01-17 12:10:00,149.09,149.12,148.82,149.09,6390.0,148.5723,148.6022,148.3033,148.5723,6390.0
2023-01-17 12:15:00,149.07,149.12,148.98,148.98,5561.0,148.5524,148.6022,148.4627,148.4627,5561.0
2023-01-17 12:20:00,149.03,149.04,148.87,149.0,6433.0,148.5125,148.5225,148.3531,148.4826,6433.0
2023-01-17 12:25:00,149.0,149.0,148.81,148.91,2719.0,148.4826,148.4826,148.2933,148.3929,2719.0
2023-01-17 12:30:00,148.9,149.14,148.9,149.12,3472.0,148.383,148.6221,148.383,148.6022,3472.0
2023-01-17 12:35:00,149.14,149.22,149.14,149.2,4280.0,148.6221,148.7019,148.6221,148.6819,4280.0
2023-01-17 12:40:00,149.23,149.34,149.09,149.34,3640.0,148.7118,148.8214,148.5723,148.8214,3640.0
2023-01-17 12:45:00,149.23,149.38,149.23,149.32,1526.0,148.7118,148.8613,148.7118,148.8015,1526.0
2023-01-17 12:50:00,149.36,149.37,149.21,149.31,1742.0,148.8414,148.8513,148.6919,148.7916,1742.0
2023-01-17 12:55:00,149.27,149.27,149.1,149.18,1648.0,148.7517,148.7517,148.5823,148.662,1648.0
2023-01-17 13:00:00,149.13,149.2,149.05,149.14,3210.0,148.6122,148.6819,148.5325,148.6221,3210.0
2023-01-17 13:05:00,149.11,149.11,148.87,148.91,2803.0,148.5922,148.5922,148.3531,148.3929,2803.0
2023-01-17 13:10:00,148.86,148.95,148.85,148.95,2475.0,148.3431,148.4328,148.3331,148.4328,2475.0
2023-01-17 13:15:00,148.92,148.95,148.82,148.86,3091.0,148.4029,148.4328,148.3033,148.3431,3091.0
2023-01-17 13:20:00,148.86,148.92,148.8,148.8,2103.0,148.3431,148.4029,148.2833,148.2833,2103.0
2023-01-17 13:25:00,148.76,148.79,148.74,148.75,600.0,148.2435,148.2734,148.2235,148.2335,600.0
2023-01-17 13:30:00,148.79,148.79,148.71,148.71,1445.0,148.2734,148.2734,148.1936,148.1936,1445.0
2023-01-17 13:35:00,148.68,148.87,148.6,148.61,5960.0,148.1637,148.3531,148.084,148.094,5960.0
2023-01-17 13:40:00,148.45,148.51,148.39,148.46,1815.0,147.9345,147.9943,147.8747,147.9445,1815.0
2023-01-17 13:45:00,148.46,148.46,148.27,148.27,2665.0,147.9445,147.9445,147.7552,147.7552,2665.0
2023-01-17 13:50:00,148.23,148.23,148.04,148.09,3250.0,147.7153,147.7153,147.526,147.5758,3250.0
2023-01-17 13:55:00,148.08,148.15,148.0,148.09,2736.0,147.5658,147.6356,147.4861,147.5758,2736.0
2023-01-17 14:00:00,148.09,148.53,148.09,148.5,7334.0,147.5758,148.0143,147.5758,147.9844,7334.0
2023-01-17 14:05:00,148.48,148.55,148.42,148.51,1657.0,147.9644,148.0342,147.9046,147.9943,1657.0
2023-01-17 14:10:00,148.46,148.54,148.25,148.34,8540.0,147.9445,148.0242,147.7352,147.8249,8540.0
2023-01-17 14:15:00,148.32,148.32,147.98,148.1,5868.0,147.805,147.805,147.4662,147.5858,5868.0
2023-01-17 14:20:00,148.01,148.32,147.97,148.19,8025.0,147.4961,147.805,147.4562,147.6754,8025.0
2023-01-17 14:25:00,148.21,148.23,148.16,148.16,1021.0,147.6954,147.7153,147.6455,147.6455,1021.0
2023-01-17 14:30:00,148.22,148.49,148.17,148.48,2946.0,147.7053,147.9744,147.6555,147.9644,2946.0
2023-01-17 14:35:00,148.45,148.53,148.45,148.46,3059.0,147.9345,148.0143,147.9345,147.9445,3059.0
2023-01-17 14:40:00,148.44,148.51,148.4,148.4,2300.0,147.9246,147.9943,147.8847,147.8847,2300.0
2023-01-17 14:45:00,148.42,148.57,148.41,148.52,5311.0,147.9046,148.0541,147.8947,148.0043,5311.0
2023-01-17 14:50:00,148.58,148.58,148.41,148.41,2460.0,148.0641,148.0641,147.8947,147.8947,2460.0
2023-01-17 14:55:00,148.4,148.4,148.16,148.16,1522.0,147.8847,147.8847,147.6455,147.6455,1522.0
2023-01-17 15:00:00,148.18,148.37,148.16,148.37,2042.0,147.6655,147.8548,147.6455,147.8548,2042.0
2023-01-17 15:05:00,148.39,148.42,148.17,148.19,2543.0,147.8747,147.9046,147.6555,147.6754,2543.0
2023-01-17 15:10:00,148.14,148.23,148.1,148.19,4586.0,147.6256,147.7153,147.5858,147.6754,4586.0
2023-01-17 15:15:00,148.19,148.22,148.15,148.18,2253.0,147.6754,147.7053,147.6356,147.6655,2253.0
2023-01-17 15:20:00,148.15,148.15,148.05,148.05,2679.0,147.6356,147.6356,147.5359,147.5359,2679.0
2023-01-17 15:25:00,148.06,148.2,148.04,148.11,3149.0,147.5459,147.6854,147.526,147.5957,3149.0
2023-01-17 15:30:00,148.11,148.12,147.87,147.97,5214.0,147.5957,147.6057,147.3566,147.4562,5214.0
2023-01-17 15:35:00,147.93,148.14,147.91,148.13,4585.0,147.4163,147.6256,147.3964,147.6156,4585.0
2023-01-17 15:40:00,148.15,148.15,148.04,148.14,10278.0,147.6356,147.6356,147.526,147.6256,10278.0
2023-01-17 15:45:00,148.1,148.1,147.93,147.99,10331.0,147.5858,147.5858,147.4163,147.4761,10331.0
2023-01-17 15:50:00,147.98,148.1,147.87,147.92,18799.0,147.4662,147.5858,147.3566,147.4064,18799.0
2023-01-17 15:55:00,147.92,148.29,147.92,148.27,47652.0,147.4064,147.7751,147.4064,147.7552,47652.0
2023-01-18 09:30:00,148.78,150.5,148.54,149.03,12934.0,148.2634,149.9774,148.0242,148.5125,12934.0
2023-01-18 09:35:00,149.15,149.5,148.95,149.41,2527.0,148.6321,148.9809,148.4328,148.8912,2527.0
2023-01-18 09:40:00,149.39,149.97,149.39,149.57,2482.0,148.8713,149.4493,148.8713,149.0506,2482.0
2023-01-18 09:45:00,149.96,149.96,149.59,149.91,1296.0,149.4393,149.4393,149.0706,149.3895,1296.0
2023-01-18 09:50:00,149.75,150.16,149.75,150.16,2940.0,149.23,149.6386,149.23,149.6386,2940.0
2023-01-18 09:55:00,150.13,150.59,150.01,150.07,5239.0,149.6087,150.0671,149.4891,149.5489,5239.0
2023-01-18 10:00:00,150.26,150.26,149.46,149.46,6566.0,149.7383,149.7383,148.941,148.941,6566.0
2023-01-18 10:05:00,149.58,149.87,149.53,149.53,3564.0,149.0606,149.3496,149.0108,149.0108,3564.0
2023-01-18 10:10:00,149.51,149.51,148.95,148.98,5272.0,148.9909,148.9909,148.4328,148.4627,5272.0
2023-01-18 10:15:00,148.88,149.13,148.86,148.99,5395.0,148.363,148.6122,148.3431,148.4727,5395.0
2023-01-18 10:20:00,149.01,149.43,149.01,149.43,1551.0,148.4926,148.9111,148.4926,148.9111,1551.0
2023-01-18 10:25:00,149.37,149.37,149.18,149.28,1274.0,148.8513,148.8513,148.662,148.7617,1274.0
2023-01-18 10:30:00,149.28,149.28,149.03,149.11,1100.0,148.7617,148.7617,148.5125,148.5922,1100.0
2023-01-18 10:35:00,148.92,149.01,148.89,148.97,723.0,148.4029,148.4926,148.373,148.4527,723.0
2023-01-18 10:40:00,148.95,148.95,148.69,148.78,2021.0,148.4328,148.4328,148.1737,148.2634,2021.0
2023-01-18 10:45:00,148.89,149.13,148.88,149.04,1392.0,148.373,148.6122,148.363,148.5225,1392.0
2023-01-18 10:50:00,149.17,149.24,148.9,148.9,1757.0,148.652,148.7218,148.383,148.383,1757.0
2023-01-18 10:55:00,148.68,148.68,148.36,148.57,3710.0,148.1637,148.1637,147.8448,148.0541,3710.0
2023-01-18 11:00:00,148.61,148.67,148.3,148.3,1100.0,148.094,148.1538,147.7851,147.7851,1100.0
2023-01-18 11:05:00,148.03,148.03,147.75,147.89,1805.0,147.516,147.516,147.237,147.3765,1805.0
2023-01-18 11:10:00,147.82,147.87,147.62,147.62,2730.0,147.3067,147.3566,147.1074,147.1074,2730.0
2023-01-18 11:15:00,147.59,147.59,147.14,147.14,2604.0,147.0775,147.0775,146.6291,146.6291,2604.0
2023-01-18 11:20:00,147.14,147.14,147.0,147.0,1948.0,146.6291,146.6291,146.4896,146.4896,1948.0
2023-01-18 11:25:00,147.07,147.15,146.87,146.89,1705.0,146.5593,146.6391,146.36,146.38,1705.0
2023-01-18 11:30:00,146.72,146.72,146.34,146.49,812.0,146.2105,146.2105,145.8319,145.9813,812.0
2023-01-18 11:35:00,146.44,146.45,146.04,146.04,4639.0,145.9315,145.9415,145.5329,145.5329,4639.0
2023-01-18 11:40:00,145.93,145.96,145.42,145.42,2050.0,145.4233,145.4532,144.9151,144.9151,2050.0
2023-01-18 11:45:00,145.47,145.47,145.2,145.44,9923.0,144.9649,144.9649,144.6958,144.935,9923.0
2023-01-18 11:50:00,145.4,145.4,145.17,145.19,1312.0,144.8951,144.8951,144.6659,144.6859,1312.0
2023-01-18 11:55:00,145.15,145.65,145.15,145.65,2197.0,144.646,145.1443,144.646,145.1443,2197.0
2023-01-18 12:00:00,145.68,145.85,145.68,145.69,3287.0,145.1742,145.3436,145.1742,145.1841,3287.0
2023-01-18 12:05:00,145.7,145.77,145.58,145.59,2136.0,145.1941,145.2638,145.0745,145.0845,2136.0
2023-01-18 12:10:00,145.5,145.64,145.5,145.55,1000.0,144.9948,145.1343,144.9948,145.0446,1000.0
2023-01-18 12:15:00,145.57,145.57,144.91,144.92,4390.0,145.0645,145.0645,144.4068,144.4168,4390.0
2023-01-18 12:20:00,144.95,144.97,144.3,144.36,9294.0,144.4467,144.4666,143.7989,143.8587,9294.0
2023-01-18 12:25:00,144.36,144.36,143.87,143.94,10681.0,143.8587,143.8587,143.3704,143.4402,10681.0
2023-01-18 12:30:00,143.95,144.18,143.9,144.14,12021.0,143.4502,143.6794,143.4003,143.6395,12021.0
2023-01-18 12:35:00,144.18,144.3,144.14,144.3,2523.0,143.6794,143.7989,143.6395,143.7989,2523.0
2023-01-18 12:40:00,144.34,144.34,144.13,144.13,3636.0,143.8388,143.8388,143.6295,143.6295,3636.0
2023-01-18 12:45:00,144.09,144.16,144.05,144.16,1800.0,143.5897,143.6594,143.5498,143.6594,1800.0
2023-01-18 12:50:00,144.16,144.16,143.66,143.74,2457.0,143.6594,143.6594,143.1612,143.2409,2457.0
2023-01-18 12:55:00,143.7,143.84,143.7,143.84,1700.0,143.201,143.3405,143.201,143.3405,1700.0
2023-01-18 13:00:00,143.77,143.92,143.67,143.67,2606.0,143.2708,143.4203,143.1711,143.1711,2606.0
2023-01-18 13:05:00,143.68,143.9,143.55,143.55,4360.0,143.1811,143.4003,143.0516,143.0516,4360.0
2023-01-18 13:10:00,143.61,144.19,143.61,144.16,5746.0,143.1113,143.6893,143.1113,143.6594,5746.0
2023-01-18 13:15:00,144.14,144.16,143.93,144.0,3629.0,143.6395,143.6594,143.4302,143.5,3629.0
2023-01-18 13:20:00,143.88,143.88,143.66,143.68,823.0,143.3804,143.3804,143.1612,143.1811,823.0
2023-01-18 13:25:00,143.78,144.16,143.73,144.14,8409.0,143.2808,143.6594,143.2309,143.6395,8409.0
2023-01-18 13:30:00,144.11,144.53,144.11,144.28,10038.0,143.6096,144.0281,143.6096,143.779,10038.0
2023-01-18 13:35:00,144.26,144.42,144.26,144.32,3438.0,143.7591,143.9185,143.7591,143.8189,3438.0
2023-01-18 13:40:00,144.43,144.51,144.33,144.5,9261.0,143.9285,144.0082,143.8288,143.9983,9261.0
2023-01-18 13:45:00,144.48,144.66,144.29,144.42,4968.0,143.9783,144.1577,143.789,143.9185,4968.0
2023-01-18 13:50:00,144.28,144.4,144.23,144.24,1709.0,143.779,143.8986,143.7292,143.7392,1709.0
2023-01-18 13:55:00,144.02,144.02,143.87,143.93,1498.0,143.5199,143.5199,143.3704,143.4302,1498.0
2023-01-18 14:00:00,143.94,143.98,143.86,143.86,3143.0,143.4402,143.4801,143.3605,143.3605,3143.0
2023-01-18 14:05:00,143.81,143.83,143.66,143.81,3084.0,143.3106,143.3306,143.1612,143.3106,3084.0
2023-01-18 14:10:00,143.84,143.9,143.77,143.78,2417.0,143.3405,143.4003,143.2708,143.2808,2417.0
2023-01-18 14:15:00,143.8,143.8,143.59,143.64,2608.0,143.3007,143.3007,143.0914,143.1412,2608.0
2023-01-18 14:20:00,143.63,143.86,143.63,143.86,3009.0,143.1313,143.3605,143.1313,143.3605,3009.0
2023-01-18 14:25:00,143.92,144.18,143.82,144.18,7249.0,143.4203,143.6794,143.3206,143.6794,7249.0
2023-01-18 14:30:00,144.21,144.39,144.01,144.15,14275.0,143.7093,143.8886,143.51,143.6495,14275.0
2023-01-18 14:35:00,144.01,144.01,143.73,143.74,935.0,143.51,143.51,143.2309,143.2409,935.0
2023-01-18 14:40:00,143.66,143.72,143.61,143.72,1100.0,143.1612,143.221,143.1113,143.221,1100.0
2023-01-18 14:45:00,143.73,143.79,143.63,143.63,4247.0,143.2309,143.2907,143.1313,143.1313,4247.0
2023-01-18 14:50:00,143.62,143.81,143.57,143.81,1718.0,143.1213,143.3106,143.0715,143.3106,1718.0
2023-01-18 14:55:00,143.72,143.76,143.57,143.57,5121.0,143.221,143.2608,143.0715,143.0715,5121.0
2023-01-18 15:00:00,143.56,143.57,143.48,143.52,6328.0,143.0615,143.0715,142.9818,143.0217,6328.0
2023-01-18 15:05:00,143.49,143.74,143.48,143.74,1800.0,142.9918,143.2409,142.9818,143.2409,1800.0
2023-01-18 15:10:00,143.71,144.06,143.7,143.94,7604.0,143.211,143.5598,143.201,143.4402,7604.0
2023-01-18 15:15:00,144.05,144.05,143.91,143.97,3018.0,143.5498,143.5498,143.4103,143.4701,3018.0
2023-01-18 15:20:00,144.07,144.09,143.83,143.84,3592.0,143.5697,143.5897,143.3306,143.3405,3592.0
2023-01-18 15:25:00,143.78,143.86,143.6,143.6,4840.0,143.2808,143.3605,143.1014,143.1014,4840.0
2023-01-18 15:30:00,143.6,143.65,143.34,143.45,5754.0,143.1014,143.1512,142.8423,142.9519,5754.0
2023-01-18 15:35:00,143.45,143.83,143.45,143.8,9795.0,142.9519,143.3306,142.9519,143.3007,9795.0
2023-01-18 15:40:00,143.81,143.94,143.7,143.88,12135.0,143.3106,143.4402,143.201,143.3804,12135.0
2023-01-18 15:45:00,143.9,144.22,143.9,144.16,12186.0,143.4003,143.7192,143.4003,143.6594,12186.0
2023-01-18 15:50:00,144.12,144.44,144.07,144.36,19326.0,143.6196,143.9385,143.5697,143.8587,19326.0
2023-01-18 15:55:00,144.33,144.43,144.17,144.32,59107.0,143.8288,143.9285,143.6694,143.8189,59107.0
2023-01-19 09:30:00,143.13,143.5,143.1,143.2,8329.0,142.633,143.0017,142.6031,142.7028,8329.0
2023-01-19 09:35:00,143.16,143.64,143.09,143.64,2363.0,142.6629,143.1412,142.5931,143.1412,2363.0
2023-01-19 09:40:00,143.68,144.13,143.43,143.69,18550.0,143.1811,143.6295,142.932,143.1911,18550.0
2023-01-19 09:45:00,143.83,143.83,143.51,143.68,5844.0,143.3306,143.3306,143.0117,143.1811,5844.0
2023-01-19 09:50:00,143.61,143.93,143.51,143.59,5604.0,143.1113,143.4302,143.0117,143.0914,5604.0
2023-01-19 09:55:00,143.59,143.78,143.47,143.72,5784.0,143.0914,143.2808,142.9718,143.221,5784.0
2023-01-19 10:00:00,143.72,143.72,143.39,143.52,6154.0,143.221,143.221,142.8921,143.0217,6154.0
2023-01-19 10:05:00,143.47,143.86,143.47,143.55,8436.0,142.9718,143.3605,142.9718,143.0516,8436.0
2023-01-19 10:10:00,143.46,143.55,143.16,143.51,24330.0,142.9619,143.0516,142.6629,143.0117,24330.0
2023-01-19 10:15:00,143.5,144.31,143.46,144.18,5329.0,143.0017,143.8089,142.9619,143.6794,5329.0
2023-01-19 10:20:00,144.16,144.32,143.99,144.03,6853.0,143.6594,143.8189,143.49,143.5299,6853.0
2023-01-19 10:25:00,144.09,144.25,143.86,144.04,5516.0,143.5897,143.7491,143.3605,143.5398,5516.0
2023-01-19 10:30:00,143.96,143.96,143.47,143.61,5263.0,143.4601,143.4601,142.9718,143.1113,5263.0
2023-01-19 10:35:00,143.56,143.66,143.44,143.66,8379.0,143.0615,143.1612,142.9419,143.1612,8379.0
2023-01-19 10:40:00,143.76,143.76,143.62,143.66,5554.0,143.2608,143.2608,143.1213,143.1612,5554.0
2023-01-19 10:45:00,143.63,143.7,143.5,143.62,24895.0,143.1313,143.201,143.0017,143.1213,24895.0
2023-01-19 10:50:00,143.6,143.64,143.41,143.43,34688.0,143.1014,143.1412,142.912,142.932,34688.0
2023-01-19 10:55:00,143.43,143.8,143.43,143.61,9246.0,142.932,143.3007,142.932,143.1113,9246.0
2023-01-19 11:00:00,143.52,143.73,143.5,143.55,3558.0,143.0217,143.2309,143.0017,143.0516,3558.0
2023-01-19 11:05:00,143.57,143.6,143.4,143.44,4277.0,143.0715,143.1014,142.9021,142.9419,4277.0
2023-01-19 11:10:00,143.53,143.54,143.38,143.39,8167.0,143.0316,143.0416,142.8821,142.8921,8167.0
2023-01-19 11:15:00,143.46,143.6,143.29,143.4,13736.0,142.9619,143.1014,142.7925,142.9021,13736.0
2023-01-19 11:20:00,143.37,143.52,143.36,143.52,3934.0,142.8722,143.0217,142.8622,143.0217,3934.0
2023-01-19 11:25:00,143.52,143.83,143.47,143.69,3323.0,143.0217,143.3306,142.9718,143.1911,3323.0
2023-01-19 11:30:00,143.64,143.75,143.19,143.31,194875.0,143.1412,143.2509,142.6928,142.8124,194875.0
2023-01-19 11:35:00,143.33,143.63,143.07,143.63,5843.0,142.8323,143.1313,142.5732,143.1313,5843.0
2023-01-19 11:40:00,143.7,143.7,143.36,143.5,6492.0,143.201,143.201,142.8622,143.0017,6492.0
2023-01-19 11:45:00,143.49,143.54,143.4,143.52,3700.0,142.9918,143.0416,142.9021,143.0217,3700.0
2023-01-19 11:50:00,143.44,143.55,143.35,143.45,4200.0,142.9419,143.0516,142.8522,142.9519,4200.0
2023-01-19 11:55:00,143.53,143.58,143.06,143.12,17367.0,143.0316,143.0814,142.5633,142.623,17367.0
2023-01-19 12:00:00,143.11,143.4,142.43,142.45,5694.0,142.6131,142.9021,141.9354,141.9554,5694.0
2023-01-19 12:05:00,142.29,142.41,142.2,142.22,4521.0,141.7959,141.9155,141.7062,141.7262,4521.0
2023-01-19 12:10:00,142.22,142.52,142.18,142.5,4466.0,141.7262,142.0251,141.6863,142.0052,4466.0
2023-01-19 12:15:00,142.49,142.65,142.36,142.36,12636.0,141.9952,142.1547,141.8657,141.8657,12636.0
2023-01-19 12:20:00,142.18,142.57,142.18,142.57,7504.0,141.6863,142.075,141.6863,142.075,7504.0
2023-01-19 12:25:00,142.48,142.75,142.46,142.69,4580.0,141.9853,142.2543,141.9653,142.1945,4580.0
2023-01-19 12:30:00,142.69,142.83,142.49,142.83,4750.0,142.1945,142.3341,141.9952,142.3341,4750.0
2023-01-19 12:35:00,142.82,143.0,142.74,142.99,3197.0,142.3241,142.5035,142.2444,142.4935,3197.0
2023-01-19 12:40:00,142.9,142.9,142.58,142.61,1700.0,142.4038,142.4038,142.0849,142.1148,1700.0
2023-01-19 12:45:00,142.52,142.72,142.45,142.64,11973.0,142.0251,142.2244,141.9554,142.1447,11973.0
2023-01-19 12:50:00,142.66,142.66,142.57,142.58,1626.0,142.1646,142.1646,142.075,142.0849,1626.0
2023-01-19 12:55:00,142.57,142.88,142.53,142.86,4545.0,142.075,142.3839,142.0351,142.3639,4545.0
2023-01-19 13:00:00,142.93,143.21,142.89,143.1,3582.0,142.4337,142.7127,142.3938,142.6031,3582.0
2023-01-19 13:05:00,143.09,143.17,142.94,143.12,4270.0,142.5931,142.6729,142.4437,142.623,4270.0
2023-01-19 13:10:00,143.06,143.07,142.95,143.05,5152.0,142.5633,142.5732,142.4536,142.5533,5152.0
2023-01-19 13:15:00,142.95,143.23,142.95,143.22,4132.0,142.4536,142.7327,142.4536,142.7227,4132.0
2023-01-19 13:20:00,143.15,143.36,143.15,143.22,4907.0,142.6529,142.8622,142.6529,142.7227,4907.0
2023-01-19 13:25:00,143.21,143.21,142.97,143.02,3286.0,142.7127,142.7127,142.4736,142.5234,3286.0
2023-01-19 13:30:00,143.09,143.38,143.09,143.38,4129.0,142.5931,142.8821,142.5931,142.8821,4129.0
2023-01-19 13:35:00,143.38,143.61,143.38,143.61,3546.0,142.8821,143.1113,142.8821,143.1113,3546.0
2023-01-19 13:40:00,143.67,143.67,143.44,143.52,7579.0,143.1711,143.1711,142.9419,143.0217,7579.0
2023-01-19 13:45:00,143.52,143.55,143.16,143.16,7541.0,143.0217,143.0516,142.6629,142.6629,7541.0
2023-01-19 13:50:00,143.21,143.25,142.85,143.25,7056.0,142.7127,142.7526,142.354,142.7526,7056.0
2023-01-19 13:55:00,143.25,143.37,143.17,143.31,4101.0,142.7526,142.8722,142.6729,142.8124,4101.0
2023-01-19 14:00:00,143.37,143.47,143.33,143.42,7084.0,142.8722,142.9718,142.8323,142.922,7084.0
2023-01-19 14:05:00,143.38,143.41,143.17,143.38,6503.0,142.8821,142.912,142.6729,142.8821,6503.0
2023-01-19 14:10:00,143.38,143.6,143.36,143.59,5213.0,142.8821,143.1014,142.8622,143.0914,5213.0
2023-01-19 14:15:00,143.56,143.63,143.35,143.61,4322.0,143.0615,143.1313,142.8522,143.1113,4322.0
2023-01-19 14:20:00,143.57,143.83,143.56,143.83,5969.0,143.0715,143.3306,143.0615,143.3306,5969.0
2023-01-19 14:25:00,143.8,143.8,143.66,143.67,2239.0,143.3007,143.3007,143.1612,143.1711,2239.0
2023-01-19 14:30:00,143.66,143.8,143.55,143.8,3755.0,143.1612,143.3007,143.0516,143.3007,3755.0
2023-01-19 14:35:00,143.74,143.9,143.74,143.83,3335.0,143.2409,143.4003,143.2409,143.3306,3335.0
2023-01-19 14:40:00,143.73,143.74,143.6,143.66,2576.0,143.2309,143.2409,143.1014,143.1612,2576.0
2023-01-19 14:45:00,143.62,143.67,143.55,143.55,1784.0,143.1213,143.1711,143.0516,143.0516,1784.0
2023-01-19 14:50:00,143.43,143.47,143.28,143.32,4101.0,142.932,142.9718,142.7825,142.8223,4101.0
2023-01-19 14:55:00,143.31,143.59,143.31,143.5,6629.0,142.8124,143.0914,142.8124,143.0017,6629.0
2023-01-19 15:00:00,143.52,143.64,143.51,143.64,2801.0,143.0217,143.1412,143.0117,143.1412,2801.0
2023-01-19 15:05:00,143.59,143.6,143.37,143.37,5196.0,143.0914,143.1014,142.8722,142.8722,5196.0
2023-01-19 15:10:00,143.4,143.76,143.4,143.76,4725.0,142.9021,143.2608,142.9021,143.2608,4725.0
2023-01-19 15:15:00,143.73,143.76,143.5,143.55,4200.0,143.2309,143.2608,143.0017,143.0516,4200.0
2023-01-19 15:20:00,143.53,143.59,143.4,143.53,9483.0,143.0316,143.0914,142.9021,143.0316,9483.0
2023-01-19 15:25:00,143.5,143.6,143.46,143.52,8197.0,143.0017,143.1014,142.9619,143.0217,8197.0
2023-01-19 15:30:00,143.49,143.51,142.96,143.07,42123.0,142.9918,143.0117,142.4636,142.5732,42123.0
2023-01-19 15:35:00,143.11,143.41,143.1,143.34,16907.0,142.6131,142.912,142.6031,142.8423,16907.0
2023-01-19 15:40:00,143.34,143.41,143.32,143.41,14639.0,142.8423,142.912,142.8223,142.912,14639.0
2023-01-19 15:45:00,143.41,143.64,143.34,143.64,41852.0,142.912,143.1412,142.8423,143.1412,41852.0
2023-01-19 15:50:00,143.61,143.66,143.36,143.56,79497.0,143.1113,143.1612,142.8622,143.0615,79497.0
2023-01-19 15:55:00,143.56,143.64,142.88,143.49,227539.0,143.0615,143.1412,142.3839,142.9918,227539.0
2023-01-20 09:30:00,143.75,144.43,143.29,143.44,58986.0,143.2509,143.9285,142.7925,142.9419,58986.0
2023-01-20 09:35:00,143.44,143.81,143.35,143.81,5815.0,142.9419,143.3106,142.8522,143.3106,5815.0
2023-01-20 09:40:00,143.54,143.82,143.48,143.82,5244.0,143.0416,143.3206,142.9818,143.3206,5244.0
2023-01-20 09:45:00,143.7,143.7,143.41,143.42,3567.0,143.201,143.201,142.912,142.922,3567.0
2023-01-20 09:50:00,143.47,143.78,143.47,143.59,4003.0,142.9718,143.2808,142.9718,143.0914,4003.0
2023-01-20 09:55:00,143.44,143.88,143.36,143.6,5097.0,142.9419,143.3804,142.8622,143.1014,5097.0
2023-01-20 10:00:00,143.62,143.73,143.36,143.63,4861.0,143.1213,143.2309,142.8622,143.1313,4861.0
2023-01-20 10:05:00,143.57,144.01,143.57,143.81,1420.0,143.0715,143.51,143.0715,143.3106,1420.0
2023-01-20 10:10:00,143.83,143.92,143.67,143.67,5356.0,143.3306,143.4203,143.1711,143.1711,5356.0
2023-01-20 10:15:00,143.52,143.59,143.22,143.22,2997.0,143.0217,143.0914,142.7227,142.7227,2997.0
2023-01-20 10:20:00,143.24,143.6,143.24,143.6,8261.0,142.7426,143.1014,142.7426,143.1014,8261.0
2023-01-20 10:25:00,143.63,144.13,143.63,144.13,2200.0,143.1313,143.6295,143.1313,143.6295,2200.0
2023-01-20 10:30:00,144.03,144.25,143.95,144.25,4647.0,143.5299,143.7491,143.4502,143.7491,4647.0
2023-01-20 10:35:00,144.2,144.38,144.18,144.18,2896.0,143.6993,143.8787,143.6794,143.6794,2896.0
2023-01-20 10:40:00,144.17,144.24,144.11,144.18,4146.0,143.6694,143.7392,143.6096,143.6794,4146.0
2023-01-20 10:45:00,144.25,144.3,144.18,144.25,2620.0,143.7491,143.7989,143.6794,143.7491,2620.0
2023-01-20 10:50:00,144.3,144.53,144.28,144.47,5200.0,143.7989,144.0281,143.779,143.9684,5200.0
2023-01-20 10:55:00,144.43,144.51,144.3,144.46,4166.0,143.9285,144.0082,143.7989,143.9584,4166.0
2023-01-20 11:00:00,144.44,144.63,144.43,144.59,4128.0,143.9385,144.1278,143.9285,144.0879,4128.0
2023-01-20 11:05:00,144.55,144.61,144.51,144.52,2440.0,144.0481,144.1079,144.0082,144.0182,2440.0
2023-01-20 11:10:00,144.55,144.75,144.54,144.66,2778.0,144.0481,144.2474,144.0381,144.1577,2778.0
2023-01-20 11:15:00,144.73,144.73,144.32,144.39,2261.0,144.2275,144.2275,143.8189,143.8886,2261.0
2023-01-20 11:20:00,144.39,144.71,144.28,144.68,18300.0,143.8886,144.2075,143.779,144.1776,18300.0
2023-01-20 11:25:00,144.7,144.84,144.7,144.83,2726.0,144.1976,144.3371,144.1976,144.3271,2726.0
2023-01-20 11:30:00,144.87,144.87,144.6,144.61,1775.0,144.367,144.367,144.0979,144.1079,1775.0
2023-01-20 11:35:00,144.6,144.69,144.53,144.69,2737.0,144.0979,144.1876,144.0281,144.1876,2737.0
2023-01-20 11:40:00,144.58,144.89,144.57,144.89,1703.0,144.078,144.3869,144.068,144.3869,1703.0
2023-01-20 11:45:00,144.97,145.2,144.97,145.2,495.0,144.4666,144.6958,144.4666,144.6958,495.0
2023-01-20 11:50:00,145.23,145.26,144.9,144.93,2735.0,144.7257,144.7556,144.3969,144.4268,2735.0
2023-01-20 11:55:00,144.84,144.99,144.84,144.9,1630.0,144.3371,144.4866,144.3371,144.3969,1630.0
2023-01-20 12:00:00,144.97,144.97,144.94,144.94,200.0,144.4666,144.4666,144.4367,144.4367,200.0
2023-01-20 12:05:00,144.94,144.94,144.71,144.77,2217.0,144.4367,144.4367,144.2075,144.2673,2217.0
2023-01-20 12:10:00,144.71,144.92,144.68,144.87,1943.0,144.2075,144.4168,144.1776,144.367,1943.0
2023-01-20 12:15:00,144.86,144.94,144.83,144.94,1442.0,144.357,144.4367,144.3271,144.4367,1442.0
2023-01-20 12:20:00,144.94,145.03,144.94,144.96,890.0,144.4367,144.5264,144.4367,144.4567,890.0
2023-01-20 12:25:00,144.93,145.19,144.9,145.15,1974.0,144.4268,144.6859,144.3969,144.646,1974.0
2023-01-20 12:30:00,145.08,145.13,144.97,144.98,1437.0,144.5762,144.6261,144.4666,144.4766,1437.0
2023-01-20 12:35:00,145.0,145.03,144.93,144.99,1775.0,144.4965,144.5264,144.4268,144.4866,1775.0
2023-01-20 12:40:00,145.03,145.1,145.0,145.04,953.0,144.5264,144.5962,144.4965,144.5364,953.0
2023-01-20 12:45:00,144.96,144.99,144.71,144.71,25851.0,144.4567,144.4866,144.2075,144.2075,25851.0
2023-01-20 12:50:00,144.76,145.02,144.73,144.94,1799.0,144.2573,144.5164,144.2275,144.4367,1799.0
2023-01-20 12:55:00,144.92,145.0,144.88,145.0,1992.0,144.4168,144.4965,144.3769,144.4965,1992.0
2023-01-20 13:00:00,145.07,145.21,144.96,145.18,3913.0,144.5663,144.7058,144.4567,144.6759,3913.0
2023-01-20 13:05:00,145.18,145.21,145.05,145.05,1659.0,144.6759,144.7058,144.5463,144.5463,1659.0
2023-01-20 13:10:00,145.02,145.02,144.74,144.89,4172.0,144.5164,144.5164,144.2374,144.3869,4172.0
2023-01-20 13:15:00,144.92,144.94,144.39,144.39,5585.0,144.4168,144.4367,143.8886,143.8886,5585.0
2023-01-20 13:20:00,144.32,144.49,144.26,144.45,3325.0,143.8189,143.9883,143.7591,143.9484,3325.0
2023-01-20 13:25:00,144.43,144.45,144.21,144.34,3258.0,143.9285,143.9484,143.7093,143.8388,3258.0
2023-01-20 13:30:00,144.41,144.6,144.34,144.6,23893.0,143.9086,144.0979,143.8388,144.0979,23893.0
2023-01-20 13:35:00,144.64,145.05,144.64,144.98,2761.0,144.1378,144.5463,144.1378,144.4766,2761.0
2023-01-20 13:40:00,144.96,144.96,144.76,144.76,2052.0,144.4567,144.4567,144.2573,144.2573,2052.0
2023-01-20 13:45:00,144.73,144.87,144.58,144.87,4658.0,144.2275,144.367,144.078,144.367,4658.0
2023-01-20 13:50:00,144.97,144.97,144.8,144.9,8013.0,144.4666,144.4666,144.2972,144.3969,8013.0
2023-01-20 13:55:00,144.77,144.91,144.77,144.91,1649.0,144.2673,144.4068,144.2673,144.4068,1649.0
2023-01-20 14:00:00,144.95,145.01,144.86,144.97,5099.0,144.4467,144.5065,144.357,144.4666,5099.0
2023-01-20 14:05:00,145.02,145.34,145.02,145.28,7512.0,144.5164,144.8353,144.5164,144.7755,7512.0
2023-01-20 14:10:00,145.33,145.69,145.32,145.69,7931.0,144.8254,145.1841,144.8154,145.1841,7931.0
2023-01-20 14:15:00,145.65,145.65,145.35,145.35,5510.0,145.1443,145.1443,144.8453,144.8453,5510.0
2023-01-20 14:20:00,145.38,145.52,145.35,145.4,2073.0,144.8752,145.0147,144.8453,144.8951,2073.0
2023-01-20 14:25:00,145.4,145.59,145.33,145.54,6032.0,144.8951,145.0845,144.8254,145.0346,6032.0
2023-01-20 14:30:00,145.54,145.78,145.54,145.62,3965.0,145.0346,145.2738,145.0346,145.1144,3965.0
2023-01-20 14:35:00,145.62,145.62,145.33,145.34,6929.0,145.1144,145.1144,144.8254,144.8353,6929.0
2023-01-20 14:40:00,145.35,145.43,145.32,145.38,3597.0,144.8453,144.925,144.8154,144.8752,3597.0
2023-01-20 14:45:00,145.41,145.41,145.28,145.28,2940.0,144.9051,144.9051,144.7755,144.7755,2940.0
2023-01-20 14:50:00,145.27,145.27,145.18,145.26,2551.0,144.7656,144.7656,144.6759,144.7556,2551.0
2023-01-20 14:55:00,145.22,145.42,145.17,145.42,3117.0,144.7158,144.9151,144.6659,144.9151,3117.0
2023-01-20 15:00:00,145.45,145.77,145.45,145.71,4512.0,144.945,145.2638,144.945,145.2041,4512.0
2023-01-20 15:05:00,145.68,145.69,145.44,145.48,5900.0,145.1742,145.1841,144.935,144.9748,5900.0
2023-01-20 15:10:00,145.47,145.62,145.38,145.62,3412.0,144.9649,145.1144,144.8752,145.1144,3412.0
2023-01-20 15:15:00,145.63,145.75,145.59,145.74,3997.0,145.1243,145.2439,145.0845,145.2339,3997.0
2023-01-20 15:20:00,145.69,145.7,145.43,145.45,4878.0,145.1841,145.1941,144.925,144.945,4878.0
2023-01-20 15:25:00,145.46,145.53,145.32,145.49,9840.0,144.9549,145.0247,144.8154,144.9848,9840.0
2023-01-20 15:30:00,145.5,145.73,145.5,145.56,6767.0,144.9948,145.224,144.9948,145.0546,6767.0
2023-01-20 15:35:00,145.54,145.65,145.48,145.65,7173.0,145.0346,145.1443,144.9748,145.1443,7173.0
2023-01-20 15:40:00,145.65,145.97,145.59,145.96,12305.0,145.1443,145.4631,145.0845,145.4532,12305.0
2023-01-20 15:45:00,145.92,146.02,145.8,146.02,18392.0,145.4133,145.513,145.2937,145.513,18392.0
2023-01-20 15:50:00,145.98,146.28,145.98,146.21,26270.0,145.4731,145.7721,145.4731,145.7023,26270.0
2023-01-20 15:55:00,146.24,146.38,146.12,146.12,65213.0,145.7322,145.8717,145.6126,145.6126,65213.0
2023-01-23 09:30:00,147.44,147.87,147.0,147.75,10181.0,146.928,147.3566,146.4896,147.237,10181.0
2023-01-23 09:35:00,147.47,147.6,147.0,147.07,8257.0,146.9579,147.0875,146.4896,146.5593,8257.0
2023-01-23 09:40:00,147.17,147.96,147.01,147.35,9375.0,146.659,147.4462,146.4995,146.8384,9375.0
2023-01-23 09:45:00,147.75,147.75,147.56,147.71,570.0,147.237,147.237,147.0476,147.1971,570.0
2023-01-23 09:50:00,147.65,147.69,147.31,147.46,3220.0,147.1373,147.1772,146.7985,146.948,3220.0
2023-01-23 09:55:00,147.47,147.59,147.09,147.22,8553.0,146.9579,147.0775,146.5793,146.7088,8553.0
2023-01-23 10:00:00,147.37,147.91,147.24,147.25,2440.0,146.8583,147.3964,146.7287,146.7387,2440.0
2023-01-23 10:05:00,147.45,147.81,147.44,147.6,6208.0,146.938,147.2968,146.928,147.0875,6208.0
2023-01-23 10:10:00,147.6,147.91,147.39,147.84,2920.0,147.0875,147.3964,146.8782,147.3267,2920.0
2023-01-23 10:15:00,147.79,148.12,147.72,148.12,6247.0,147.2768,147.6057,147.2071,147.6057,6247.0
2023-01-23 10:20:00,148.13,148.29,147.98,148.28,1400.0,147.6156,147.7751,147.4662,147.7651,1400.0
2023-01-23 10:25:00,148.29,148.29,148.0,148.16,2920.0,147.7751,147.7751,147.4861,147.6455,2920.0
2023-01-23 10:30:00,148.29,148.3,148.05,148.13,2277.0,147.7751,147.7851,147.5359,147.6156,2277.0
2023-01-23 10:35:00,148.12,148.13,147.96,148.11,1925.0,147.6057,147.6156,147.4462,147.5957,1925.0
2023-01-23 10:40:00,148.11,148.3,148.09,148.3,3194.0,147.5957,147.7851,147.5758,147.7851,3194.0
2023-01-23 10:45:00,148.29,148.53,148.18,148.35,2918.0,147.7751,148.0143,147.6655,147.8349,2918.0
2023-01-23 10:50:00,148.4,148.63,148.35,148.63,3260.0,147.8847,148.1139,147.8349,148.1139,3260.0
2023-01-23 10:55:00,148.62,148.68,148.45,148.59,4916.0,148.1039,148.1637,147.9345,148.0741,4916.0
2023-01-23 11:00:00,148.62,148.97,148.55,148.87,1990.0,148.1039,148.4527,148.0342,148.3531,1990.0
2023-01-23 11:05:00,148.79,149.04,148.79,148.99,3075.0,148.2734,148.5225,148.2734,148.4727,3075.0
2023-01-23 11:10:00,148.97,149.07,148.83,148.83,3568.0,148.4527,148.5524,148.3132,148.3132,3568.0
2023-01-23 11:15:00,148.91,149.01,148.83,149.0,1434.0,148.3929,148.4926,148.3132,148.4826,1434.0
2023-01-23 11:20:00,149.07,149.26,149.0,149.0,3654.0,148.5524,148.7417,148.4826,148.4826,3654.0
2023-01-23 11:25:00,149.0,149.06,148.75,149.06,14932.0,148.4826,148.5424,148.2335,148.5424,14932.0
2023-01-23 11:30:00,149.01,149.01,148.77,148.78,5197.0,148.4926,148.4926,148.2534,148.2634,5197.0
2023-01-23 11:35:00,148.78,148.83,148.52,148.71,3788.0,148.2634,148.3132,148.0043,148.1936,3788.0
2023-01-23 11:40:00,148.71,148.72,148.55,148.72,2924.0,148.1936,148.2036,148.0342,148.2036,2924.0
2023-01-23 11:45:00,148.72,148.72,148.41,148.41,4048.0,148.2036,148.2036,147.8947,147.8947,4048.0
2023-01-23 11:50:00,148.42,148.42,148.21,148.25,3251.0,147.9046,147.9046,147.6954,147.7352,3251.0
2023-01-23 11:55:00,148.18,148.46,148.17,148.46,3131.0,147.6655,147.9445,147.6555,147.9445,3131.0
2023-01-23 12:00:00,148.28,148.53,148.27,148.53,2338.0,147.7651,148.0143,147.7552,148.0143,2338.0
2023-01-23 12:05:00,148.53,148.74,148.19,148.28,3777.0,148.0143,148.2235,147.6754,147.7651,3777.0
2023-01-23 12:10:00,148.19,148.35,148.17,148.34,2177.0,147.6754,147.8349,147.6555,147.8249,2177.0
2023-01-23 12:15:00,148.37,148.64,148.37,148.59,4548.0,147.8548,148.1239,147.8548,148.0741,4548.0
2023-01-23 12:20:00,148.65,148.78,148.59,148.74,3478.0,148.1338,148.2634,148.0741,148.2235,3478.0
2023-01-23 12:25:00,148.71,149.03,148.68,149.03,2478.0,148.1936,148.5125,148.1637,148.5125,2478.0
2023-01-23 12:30:00,148.92,148.98,148.64,148.81,6487.0,148.4029,148.4627,148.1239,148.2933,6487.0
2023-01-23 12:35:00,148.82,149.06,148.73,149.06,2838.0,148.3033,148.5424,148.2136,148.5424,2838.0
2023-01-23 12:40:00,149.0,149.06,148.9,148.98,2364.0,148.4826,148.5424,148.383,148.4627,2364.0
2023-01-23 12:45:00,148.92,149.07,148.92,148.94,4192.0,148.4029,148.5524,148.4029,148.4228,4192.0
2023-01-23 12:50:00,148.89,149.26,148.89,149.23,5091.0,148.373,148.7417,148.373,148.7118,5091.0
2023-01-23 12:55:00,149.23,149.23,149.0,149.2,3923.0,148.7118,148.7118,148.4826,148.6819,3923.0
2023-01-23 13:00:00,149.13,149.3,149.12,149.23,2334.0,148.6122,148.7816,148.6022,148.7118,2334.0
2023-01-23 13:05:00,149.25,149.32,149.08,149.32,4927.0,148.7318,148.8015,148.5623,148.8015,4927.0
2023-01-23 13:10:00,149.37,149.43,149.31,149.43,2603.0,148.8513,148.9111,148.7916,148.9111,2603.0
2023-01-23 13:15:00,149.39,149.53,149.37,149.5,2006.0,148.8713,149.0108,148.8513,148.9809,2006.0
2023-01-23 13:20:00,149.49,149.75,149.4,149.46,4370.0,148.9709,149.23,148.8812,148.941,4370.0
2023-01-23 13:25:00,149.4,149.57,149.38,149.44,2014.0,148.8812,149.0506,148.8613,148.9211,2014.0
2023-01-23 13:30:00,149.47,149.61,149.44,149.5,4350.0,148.951,149.0905,148.9211,148.9809,4350.0
2023-01-23 13:35:00,149.56,149.63,149.52,149.56,3041.0,149.0407,149.1104,149.0008,149.0407,3041.0
2023-01-23 13:40:00,149.61,149.65,149.48,149.58,3765.0,149.0905,149.1304,148.961,149.0606,3765.0
2023-01-23 13:45:00,149.59,149.78,149.58,149.78,2031.0,149.0706,149.2599,149.0606,149.2599,2031.0
2023-01-23 13:50:00,149.72,149.76,149.3,149.3,8499.0,149.2001,149.24,148.7816,148.7816,8499.0
2023-01-23 13:55:00,149.2,149.5,149.2,149.37,4060.0,148.6819,148.9809,148.6819,148.8513,4060.0
2023-01-23 14:00:00,149.33,149.37,149.16,149.27,2090.0,148.8115,148.8513,148.6421,148.7517,2090.0
2023-01-23 14:05:00,149.3,149.48,149.25,149.48,2239.0,148.7816,148.961,148.7318,148.961,2239.0
2023-01-23 14:10:00,149.42,149.43,149.3,149.31,3581.0,148.9012,148.9111,148.7816,148.7916,3581.0
2023-01-23 14:15:00,149.38,149.42,149.23,149.3,3884.0,148.8613,148.9012,148.7118,148.7816,3884.0
2023-01-23 14:20:00,149.25,149.26,149.13,149.21,1767.0,148.7318,148.7417,148.6122,148.6919,1767.0
2023-01-23 14:25:00,149.2,149.25,148.88,148.88,3452.0,148.6819,148.7318,148.363,148.363,3452.0
2023-01-23 14:30:00,148.92,149.07,148.85,148.97,2141.0,148.4029,148.5524,148.3331,148.4527,2141.0
2023-01-23 14:35:00,148.91,148.92,148.54,148.54,3432.0,148.3929,148.4029,148.0242,148.0242,3432.0
2023-01-23 14:40:00,148.51,148.92,148.48,148.9,4534.0,147.9943,148.4029,147.9644,148.383,4534.0
2023-01-23 14:45:00,148.84,148.91,148.64,148.67,6769.0,148.3232,148.3929,148.1239,148.1538,6769.0
2023-01-23 14:50:00,148.72,148.78,148.52,148.59,8738.0,148.2036,148.2634,148.0043,148.0741,8738.0
2023-01-23 14:55:00,148.69,148.91,148.69,148.79,6700.0,148.1737,148.3929,148.1737,148.2734,6700.0
2023-01-23 15:00:00,148.84,149.1,148.84,149.08,3721.0,148.3232,148.5823,148.3232,148.5623,3721.0
2023-01-23 15:05:00,149.07,149.09,148.86,148.9,8871.0,148.5524,148.5723,148.3431,148.383,8871.0
2023-01-23 15:10:00,148.79,149.16,148.79,149.14,3104.0,148.2734,148.6421,148.2734,148.6221,3104.0
2023-01-23 15:15:00,149.11,149.35,149.08,149.25,4845.0,148.5922,148.8314,148.5623,148.7318,4845.0
2023-01-23 15:20:00,149.21,149.37,149.16,149.31,4436.0,148.6919,148.8513,148.6421,148.7916,4436.0
2023-01-23 15:25:00,149.33,149.33,149.0,149.18,5158.0,148.8115,148.8115,148.4826,148.662,5158.0
2023-01-23 15:30:00,149.24,149.26,149.11,149.17,8870.0,148.7218,148.7417,148.5922,148.652,8870.0
2023-01-23 15:35:00,149.19,149.39,149.16,149.34,10067.0,148.672,148.8713,148.6421,148.8214,10067.0
2023-01-23 15:40:00,149.33,149.35,149.12,149.33,11077.0,148.8115,148.8314,148.6022,148.8115,11077.0
2023-01-23 15:45:00,149.35,149.39,149.3,149.36,15937.0,148.8314,148.8713,148.7816,148.8414,15937.0
2023-01-23 15:50:00,149.33,149.6,149.31,149.59,21475.0,148.8115,149.0805,148.7916,149.0706,21475.0
2023-01-23 15:55:00,149.6,149.7,149.48,149.54,51036.0,149.0805,149.1802,148.961,149.0208,51036.0
2023-01-24 09:30:00,148.83,150.0,148.28,148.43,2824.0,148.3132,149.4792,147.7651,147.9146,2824.0
2023-01-24 09:35:00,148.3,148.32,148.17,148.24,1333.0,147.7851,147.805,147.6555,147.7253,1333.0
2023-01-24 09:40:00,148.33,148.91,148.33,148.91,3030.0,147.815,148.3929,147.815,148.3929,3030.0
2023-01-24 09:45:00,148.84,149.55,148.77,149.55,4687.0,148.3232,149.0307,148.2534,149.0307,4687.0
2023-01-24 09:50:00,149.52,149.75,149.51,149.75,1200.0,149.0008,149.23,148.9909,149.23,1200.0
2023-01-24 09:55:00,149.67,149.72,148.9,149.0,6990.0,149.1503,149.2001,148.383,148.4826,6990.0
2023-01-24 10:00:00,149.06,149.18,149.06,149.18,1000.0,148.5424,148.662,148.5424,148.662,1000.0
2023-01-24 10:05:00,149.16,149.56,148.86,149.56,4665.0,148.6421,149.0407,148.3431,149.0407,4665.0
2023-01-24 10:10:00,149.63,149.87,149.62,149.78,2100.0,149.1104,149.3496,149.1005,149.2599,2100.0
2023-01-24 10:15:00,149.79,150.13,149.58,149.65,4819.0,149.2699,149.6087,149.0606,149.1304,4819.0
2023-01-24 10:20:00,149.49,150.09,149.36,150.09,18432.0,148.9709,149.5688,148.8414,149.5688,18432.0
2023-01-24 10:25:00,150.05,150.15,150.01,150.11,998.0,149.529,149.6286,149.4891,149.5888,998.0
2023-01-24 10:30:00,150.01,150.45,149.94,150.45,4244.0,149.4891,149.9276,149.4194,149.9276,4244.0
2023-01-24 10:35:00,150.46,150.48,150.24,150.46,2436.0,149.9376,149.9575,149.7183,149.9376,2436.0
2023-01-24 10:40:00,150.47,150.84,150.45,150.8,1860.0,149.9475,150.3162,149.9276,150.2764,1860.0
2023-01-24 10:45:00,150.81,151.09,150.74,150.89,2756.0,150.2863,150.5654,150.2166,150.3661,2756.0
2023-01-24 10:50:00,150.89,150.98,150.76,150.94,3454.0,150.3661,150.4558,150.2365,150.4159,3454.0
2023-01-24 10:55:00,151.11,151.6,151.1,151.47,4236.0,150.5853,151.0736,150.5753,150.9441,4236.0
2023-01-24 11:00:00,151.55,151.78,151.55,151.63,2535.0,151.0238,151.253,151.0238,151.1035,2535.0
2023-01-24 11:05:00,151.59,151.65,151.49,151.65,2784.0,151.0636,151.1234,150.964,151.1234,2784.0
2023-01-24 11:10:00,151.69,151.69,151.46,151.46,3905.0,151.1633,151.1633,150.9341,150.9341,3905.0
2023-01-24 11:15:00,151.46,151.7,151.41,151.68,19248.0,150.9341,151.1733,150.8843,151.1533,19248.0
2023-01-24 11:20:00,151.67,151.77,151.54,151.65,19663.0,151.1434,151.243,151.0138,151.1234,19663.0
2023-01-24 11:25:00,151.65,151.65,151.29,151.42,4005.0,151.1234,151.1234,150.7647,150.8942,4005.0
2023-01-24 11:30:00,151.36,151.53,151.06,151.53,6693.0,150.8344,151.0038,150.5355,151.0038,6693.0
2023-01-24 11:35:00,151.53,151.58,151.42,151.57,2676.0,151.0038,151.0537,150.8942,151.0437,2676.0
2023-01-24 11:40:00,151.62,151.64,151.47,151.64,5500.0,151.0935,151.1135,150.9441,151.1135,5500.0
2023-01-24 11:45:00,151.64,151.75,151.6,151.75,1595.0,151.1135,151.2231,151.0736,151.2231,1595.0
2023-01-24 11:50:00,151.79,151.87,151.77,151.86,1989.0,151.2629,151.3427,151.243,151.3327,1989.0
2023-01-24 11:55:00,151.91,151.91,151.72,151.85,1496.0,151.3825,151.3825,151.1932,151.3227,1496.0
2023-01-24 12:00:00,151.78,151.78,151.56,151.76,4097.0,151.253,151.253,151.0337,151.233,4097.0
2023-01-24 12:05:00,151.82,152.32,151.82,152.32,5275.0,151.2928,151.7911,151.2928,151.7911,5275.0
2023-01-24 12:10:00,152.27,152.3,152.17,152.24,2920.0,151.7413,151.7712,151.6416,151.7114,2920.0
2023-01-24 12:15:00,152.13,152.13,151.97,151.97,2097.0,151.6018,151.6018,151.4423,151.4423,2097.0
2023-01-24 12:20:00,152.0,152.11,151.92,152.11,2426.0,151.4722,151.5818,151.3925,151.5818,2426.0
2023-01-24 12:25:00,152.12,152.2,152.12,152.14,2005.0,151.5918,151.6715,151.5918,151.6117,2005.0
2023-01-24 12:30:00,152.13,152.15,152.09,152.09,1595.0,151.6018,151.6217,151.5619,151.5619,1595.0
2023-01-24 12:35:00,151.97,151.98,151.88,151.89,1727.0,151.4423,151.4523,151.3526,151.3626,1727.0
2023-01-24 12:40:00,151.83,151.96,151.61,151.65,8080.0,151.3028,151.4323,151.0836,151.1234,8080.0
2023-01-24 12:45:00,151.65,151.88,151.65,151.88,3100.0,151.1234,151.3526,151.1234,151.3526,3100.0
2023-01-24 12:50:00,151.86,151.93,151.84,151.87,2538.0,151.3327,151.4025,151.3128,151.3427,2538.0
2023-01-24 12:55:00,151.93,152.13,151.91,152.08,2632.0,151.4025,151.6018,151.3825,151.5519,2632.0
2023-01-24 13:00:00,152.06,152.09,151.71,151.71,3583.0,151.532,151.5619,151.1832,151.1832,3583.0
2023-01-24 13:05:00,151.67,151.9,151.65,151.9,1404.0,151.1434,151.3726,151.1234,151.3726,1404.0
2023-01-24 13:10:00,152.0,152.12,151.97,151.99,2219.0,151.4722,151.5918,151.4423,151.4622,2219.0
2023-01-24 13:15:00,151.99,152.12,151.99,152.01,1774.0,151.4622,151.5918,151.4622,151.4822,1774.0
2023-01-24 13:20:00,151.97,152.1,151.96,152.03,1336.0,151.4423,151.5719,151.4323,151.5021,1336.0
2023-01-24 13:25:00,152.05,152.15,151.97,152.09,5343.0,151.522,151.6217,151.4423,151.5619,5343.0
2023-01-24 13:30:00,152.12,152.25,152.05,152.25,2515.0,151.5918,151.7213,151.522,151.7213,2515.0
2023-01-24 13:35:00,152.22,152.3,152.03,152.3,2661.0,151.6914,151.7712,151.5021,151.7712,2661.0
2023-01-24 13:40:00,152.22,152.59,152.22,152.58,3124.0,151.6914,152.0602,151.6914,152.0502,3124.0
2023-01-24 13:45:00,152.64,152.77,152.64,152.69,1825.0,152.11,152.2395,152.11,152.1598,1825.0
2023-01-24 13:50:00,152.64,152.65,152.44,152.49,3444.0,152.11,152.12,151.9107,151.9605,3444.0
2023-01-24 13:55:00,152.45,152.51,152.17,152.4,5571.0,151.9206,151.9804,151.6416,151.8708,5571.0
2023-01-24 14:00:00,152.34,152.34,152.13,152.13,1845.0,151.811,151.811,151.6018,151.6018,1845.0
2023-01-24 14:05:00,152.14,152.33,152.1,152.3,3100.0,151.6117,151.8011,151.5719,151.7712,3100.0
2023-01-24 14:10:00,152.24,152.3,152.16,152.18,1901.0,151.7114,151.7712,151.6317,151.6516,1901.0
2023-01-24 14:15:00,152.22,152.35,152.18,152.27,2600.0,151.6914,151.821,151.6516,151.7413,2600.0
2023-01-24 14:20:00,152.32,152.46,152.24,152.39,3699.0,151.7911,151.9306,151.7114,151.8609,3699.0
2023-01-24 14:25:00,152.44,152.44,152.35,152.42,1463.0,151.9107,151.9107,151.821,151.8908,1463.0
2023-01-24 14:30:00,152.44,152.63,152.41,152.59,7898.0,151.9107,152.1,151.8808,152.0602,7898.0
2023-01-24 14:35:00,152.65,152.92,152.65,152.87,4657.0,152.12,152.389,152.12,152.3392,4657.0
2023-01-24 14:40:00,152.83,153.06,152.8,153.04,3933.0,152.2993,152.5285,152.2694,152.5086,3933.0
2023-01-24 14:45:00,153.0,153.17,152.99,153.14,2251.0,152.4687,152.6381,152.4588,152.6083,2251.0
2023-01-24 14:50:00,153.17,153.35,153.1,153.34,7416.0,152.6381,152.8175,152.5684,152.8076,7416.0
2023-01-24 14:55:00,153.35,153.51,153.35,153.42,3714.0,152.8175,152.977,152.8175,152.8873,3714.0
2023-01-24 15:00:00,153.44,153.57,153.34,153.39,8349.0,152.9072,153.0368,152.8076,152.8574,8349.0
2023-01-24 15:05:00,153.34,153.37,152.79,152.79,20565.0,152.8076,152.8375,152.2595,152.2595,20565.0
2023-01-24 15:10:00,152.65,152.8,152.4,152.4,5538.0,152.12,152.2694,151.8708,151.8708,5538.0
2023-01-24 15:15:00,152.41,152.5,152.28,152.48,6640.0,151.8808,151.9705,151.7512,151.9505,6640.0
2023-01-24 15:20:00,152.5,152.5,151.82,152.1,44096.0,151.9705,151.9705,151.2928,151.5719,44096.0
2023-01-24 15:25:00,152.1,152.1,151.76,152.01,5371.0,151.5719,151.5719,151.233,151.4822,5371.0
2023-01-24 15:30:00,151.97,152.04,151.72,151.72,6581.0,151.4423,151.5121,151.1932,151.1932,6581.0
2023-01-24 15:35:00,151.66,151.75,151.46,151.55,8057.0,151.1334,151.2231,150.9341,151.0238,8057.0
2023-01-24 15:40:00,151.49,151.49,151.04,151.24,20066.0,150.964,150.964,150.5155,150.7148,20066.0
2023-01-24 15:45:00,151.25,151.25,150.96,151.21,11683.0,150.7248,150.7248,150.4358,150.685,11683.0
2023-01-24 15:50:00,151.23,151.44,151.23,151.28,31467.0,150.7049,150.9142,150.7049,150.7547,31467.0
2023-01-24 15:55:00,151.31,151.63,151.27,151.51,43310.0,150.7846,151.1035,150.7447,150.9839,43310.0
2023-01-25 09:30:00,150.0,150.04,148.03,148.27,30414.0,149.4792,149.519,147.516,147.7552,30414.0
2023-01-25 09:35:00,147.77,148.46,147.14,147.33,23700.0,147.2569,147.9445,146.6291,146.8184,23700.0
2023-01-25 09:40:00,147.5,147.52,146.73,146.74,38657.0,146.9878,147.0078,146.2205,146.2305,38657.0
2023-01-25 09:45:00,146.74,146.92,145.64,145.92,12838.0,146.2305,146.4098,145.1343,145.4133,12838.0
2023-01-25 09:50:00,146.05,146.74,145.69,146.55,8816.0,145.5429,146.2305,145.1841,146.0411,8816.0
2023-01-25 09:55:00,146.62,147.23,146.56,146.78,13302.0,146.1109,146.7188,146.0511,146.2703,13302.0
2023-01-25 10:00:00,146.83,147.05,146.46,146.54,22803.0,146.3202,146.5394,145.9514,146.0312,22803.0
2023-01-25 10:05:00,146.65,147.2,146.63,146.87,8913.0,146.1408,146.6889,146.1209,146.36,8913.0
2023-01-25 10:10:00,146.84,146.85,146.48,146.53,5478.0,146.3301,146.3401,145.9714,146.0212,5478.0
2023-01-25 10:15:00,146.44,147.17,146.38,147.1,6050.0,145.9315,146.659,145.8717,146.5892,6050.0
2023-01-25 10:20:00,147.02,147.09,146.77,146.82,15232.0,146.5095,146.5793,146.2604,146.3102,15232.0
2023-01-25 10:25:00,146.97,147.94,146.97,147.94,7396.0,146.4597,147.4263,146.4597,147.4263,7396.0
2023-01-25 10:30:00,148.01,148.04,147.32,147.35,10765.0,147.4961,147.526,146.8085,146.8384,10765.0
2023-01-25 10:35:00,147.41,147.63,147.19,147.31,6850.0,146.8981,147.1174,146.6789,146.7985,6850.0
2023-01-25 10:40:00,147.27,147.9,147.27,147.86,5847.0,146.7586,147.3864,146.7586,147.3466,5847.0
2023-01-25 10:45:00,147.77,147.98,147.39,147.46,3741.0,147.2569,147.4662,146.8782,146.948,3741.0
2023-01-25 10:50:00,147.37,147.58,147.34,147.35,5949.0,146.8583,147.0676,146.8284,146.8384,5949.0
2023-01-25 10:55:00,147.35,147.59,147.25,147.59,3269.0,146.8384,147.0775,146.7387,147.0775,3269.0
2023-01-25 11:00:00,147.42,147.68,147.42,147.68,1104.0,146.9081,147.1672,146.9081,147.1672,1104.0
2023-01-25 11:05:00,147.68,147.78,147.54,147.72,3317.0,147.1672,147.2669,147.0277,147.2071,3317.0
2023-01-25 11:10:00,147.64,148.24,147.47,148.24,3198.0,147.1273,147.7253,146.9579,147.7253,3198.0
2023-01-25 11:15:00,148.21,148.21,147.79,148.08,7753.0,147.6954,147.6954,147.2768,147.5658,7753.0
2023-01-25 11:20:00,148.03,148.48,148.02,148.24,6048.0,147.516,147.9644,147.506,147.7253,6048.0
2023-01-25 11:25:00,148.28,148.61,148.22,148.61,4565.0,147.7651,148.094,147.7053,148.094,4565.0
2023-01-25 11:30:00,148.58,148.58,148.17,148.25,3284.0,148.0641,148.0641,147.6555,147.7352,3284.0
2023-01-25 11:35:00,148.28,148.47,148.27,148.41,3550.0,147.7651,147.9545,147.7552,147.8947,3550.0
2023-01-25 11:40:00,148.46,148.46,148.23,148.43,4502.0,147.9445,147.9445,147.7153,147.9146,4502.0
2023-01-25 11:45:00,148.43,148.6,148.35,148.59,4041.0,147.9146,148.084,147.8349,148.0741,4041.0
2023-01-25 11:50:00,148.66,149.0,148.63,148.89,2603.0,148.1438,148.4826,148.1139,148.373,2603.0
2023-01-25 11:55:00,148.98,149.02,148.79,148.92,5880.0,148.4627,148.5026,148.2734,148.4029,5880.0
2023-01-25 12:00:00,148.98,148.98,148.77,148.77,3360.0,148.4627,148.4627,148.2534,148.2534,3360.0
2023-01-25 12:05:00,148.76,148.85,148.54,148.6,8974.0,148.2435,148.3331,148.0242,148.084,8974.0
2023-01-25 12:10:00,148.6,148.61,148.52,148.55,1500.0,148.084,148.094,148.0043,148.0342,1500.0
2023-01-25 12:15:00,148.54,148.55,148.18,148.18,2200.0,148.0242,148.0342,147.6655,147.6655,2200.0
2023-01-25 12:20:00,148.14,148.15,147.59,147.68,12253.0,147.6256,147.6356,147.0775,147.1672,12253.0
2023-01-25 12:25:00,147.65,147.87,147.56,147.78,3345.0,147.1373,147.3566,147.0476,147.2669,3345.0
2023-01-25 12:30:00,147.83,148.06,147.83,148.06,2053.0,147.3167,147.5459,147.3167,147.5459,2053.0
2023-01-25 12:35:00,148.09,148.44,148.09,148.35,7321.0,147.5758,147.9246,147.5758,147.8349,7321.0
2023-01-25 12:40:00,148.33,148.44,148.24,148.37,2100.0,147.815,147.9246,147.7253,147.8548,2100.0
2023-01-25 12:45:00,148.4,148.4,148.17,148.23,11732.0,147.8847,147.8847,147.6555,147.7153,11732.0
2023-01-25 12:50:00,148.19,148.43,148.19,148.28,4164.0,147.6754,147.9146,147.6754,147.7651,4164.0
2023-01-25 12:55:00,148.36,148.43,148.29,148.43,3630.0,147.8448,147.9146,147.7751,147.9146,3630.0
2023-01-25 13:00:00,148.43,148.49,148.24,148.28,5599.0,147.9146,147.9744,147.7253,147.7651,5599.0
2023-01-25 13:05:00,148.38,148.58,148.38,148.41,5163.0,147.8648,148.0641,147.8648,147.8947,5163.0
2023-01-25 13:10:00,148.46,148.95,148.45,148.95,4501.0,147.9445,148.4328,147.9345,148.4328,4501.0
2023-01-25 13:15:00,149.0,149.22,148.99,148.99,1678.0,148.4826,148.7019,148.4727,148.4727,1678.0
2023-01-25 13:20:00,149.03,149.11,148.9,149.0,5914.0,148.5125,148.5922,148.383,148.4826,5914.0
2023-01-25 13:25:00,149.02,149.29,149.02,149.2,3343.0,148.5026,148.7716,148.5026,148.6819,3343.0
2023-01-25 13:30:00,149.27,149.33,148.97,148.99,4400.0,148.7517,148.8115,148.4527,148.4727,4400.0
2023-01-25 13:35:00,148.97,149.01,148.77,148.89,6259.0,148.4527,148.4926,148.2534,148.373,6259.0
2023-01-25 13:40:00,148.93,148.99,148.8,148.8,3643.0,148.4129,148.4727,148.2833,148.2833,3643.0
2023-01-25 13:45:00,148.8,149.1,148.8,149.1,1751.0,148.2833,148.5823,148.2833,148.5823,1751.0
2023-01-25 13:50:00,149.1,149.19,148.85,148.88,4000.0,148.5823,148.672,148.3331,148.363,4000.0
2023-01-25 13:55:00,148.89,148.91,148.86,148.89,1900.0,148.373,148.3929,148.3431,148.373,1900.0
2023-01-25 14:00:00,148.9,149.0,148.78,149.0,4833.0,148.383,148.4826,148.2634,148.4826,4833.0
2023-01-25 14:05:00,149.12,149.23,149.08,149.13,2700.0,148.6022,148.7118,148.5623,148.6122,2700.0
2023-01-25 14:10:00,149.14,149.31,149.14,149.31,1800.0,148.6221,148.7916,148.6221,148.7916,1800.0
2023-01-25 14:15:00,149.36,149.51,149.36,149.38,6553.0,148.8414,148.9909,148.8414,148.8613,6553.0
2023-01-25 14:20:00,149.33,149.33,148.74,148.81,7568.0,148.8115,148.8115,148.2235,148.2933,7568.0
2023-01-25 14:25:00,148.81,148.81,148.62,148.76,5212.0,148.2933,148.2933,148.1039,148.2435,5212.0
2023-01-25 14:30:00,148.71,148.87,148.63,148.63,2700.0,148.1936,148.3531,148.1139,148.1139,2700.0
2023-01-25 14:35:00,148.6,148.85,148.57,148.67,1150.0,148.084,148.3331,148.0541,148.1538,1150.0
2023-01-25 14:40:00,148.77,149.03,148.76,149.02,2721.0,148.2534,148.5125,148.2435,148.5026,2721.0
2023-01-25 14:45:00,149.03,149.12,148.97,149.07,3081.0,148.5125,148.6022,148.4527,148.5524,3081.0
2023-01-25 14:50:00,149.09,149.14,148.96,149.05,4140.0,148.5723,148.6221,148.4428,148.5325,4140.0
2023-01-25 14:55:00,149.02,149.15,149.02,149.11,3200.0,148.5026,148.6321,148.5026,148.5922,3200.0
2023-01-25 15:00:00,149.11,149.32,149.08,149.27,7243.0,148.5922,148.8015,148.5623,148.7517,7243.0
2023-01-25 15:05:00,149.27,149.44,149.25,149.44,2840.0,148.7517,148.9211,148.7318,148.9211,2840.0
2023-01-25 15:10:00,149.44,149.44,149.09,149.09,6432.0,148.9211,148.9211,148.5723,148.5723,6432.0
2023-01-25 15:15:00,149.13,149.15,148.97,149.06,4622.0,148.6122,148.6321,148.4527,148.5424,4622.0
2023-01-25 15:20:00,149.07,149.12,148.99,149.02,3552.0,148.5524,148.6022,148.4727,148.5026,3552.0
2023-01-25 15:25:00,149.05,149.05,148.9,148.95,6030.0,148.5325,148.5325,148.383,148.4328,6030.0
2023-01-25 15:30:00,148.93,148.93,148.65,148.79,14937.0,148.4129,148.4129,148.1338,148.2734,14937.0
2023-01-25 15:35:00,148.76,148.76,148.58,148.65,6136.0,148.2435,148.2435,148.0641,148.1338,6136.0
2023-01-25 15:40:00,148.64,148.81,148.63,148.81,6736.0,148.1239,148.2933,148.1139,148.2933,6736.0
2023-01-25 15:45:00,148.73,148.86,148.58,148.75,7216.0,148.2136,148.3431,148.0641,148.2335,7216.0
2023-01-25 15:50:00,148.7,148.7,148.26,148.45,18889.0,148.1837,148.1837,147.7452,147.9345,18889.0
2023-01-25 15:55:00,148.46,149.01,148.46,148.91,31195.0,147.9445,148.4926,147.9445,148.3929,31195.0
2023-01-26 09:30:00,149.65,149.91,148.0,148.02,15839.0,149.1304,149.3895,147.4861,147.506,15839.0
2023-01-26 09:35:00,148.29,148.44,147.94,148.42,4396.0,147.7751,147.9246,147.4263,147.9046,4396.0
2023-01-26 09:40:00,148.49,148.7,148.12,148.18,7532.0,147.9744,148.1837,147.6057,147.6655,7532.0
2023-01-26 09:45:00,148.18,148.71,148.01,148.01,6398.0,147.6655,148.1936,147.4961,147.4961,6398.0
2023-01-26 09:50:00,148.01,148.35,147.62,147.71,5091.0,147.4961,147.8349,147.1074,147.1971,5091.0
2023-01-26 09:55:00,147.64,148.06,147.58,147.71,2783.0,147.1273,147.5459,147.0676,147.1971,2783.0
2023-01-26 10:00:00,147.78,148.0,147.72,147.86,3637.0,147.2669,147.4861,147.2071,147.3466,3637.0
2023-01-26 10:05:00,147.77,147.88,147.41,147.47,4444.0,147.2569,147.3665,146.8981,146.9579,4444.0
2023-01-26 10:10:00,147.47,148.09,147.47,148.02,4617.0,146.9579,147.5758,146.9579,147.506,4617.0
2023-01-26 10:15:00,148.03,148.44,148.03,148.32,8295.0,147.516,147.9246,147.516,147.805,8295.0
2023-01-26 10:20:00,148.33,148.33,147.72,148.12,17613.0,147.815,147.815,147.2071,147.6057,17613.0
2023-01-26 10:25:00,148.12,148.12,147.75,148.06,5714.0,147.6057,147.6057,147.237,147.5459,5714.0
2023-01-26 10:30:00,148.03,148.26,147.92,148.26,2731.0,147.516,147.7452,147.4064,147.7452,2731.0
2023-01-26 10:35:00,148.26,148.29,147.99,148.0,5613.0,147.7452,147.7751,147.4761,147.4861,5613.0
2023-01-26 10:40:00,147.9,148.5,147.9,148.44,10383.0,147.3864,147.9844,147.3864,147.9246,10383.0
2023-01-26 10:45:00,148.43,148.59,148.14,148.59,10496.0,147.9146,148.0741,147.6256,148.0741,10496.0
2023-01-26 10:50:00,148.61,148.61,148.42,148.44,2540.0,148.094,148.094,147.9046,147.9246,2540.0
2023-01-26 10:55:00,148.34,148.4,148.13,148.15,4263.0,147.8249,147.8847,147.6156,147.6356,4263.0
2023-01-26 11:00:00,148.14,148.21,148.03,148.18,3600.0,147.6256,147.6954,147.516,147.6655,3600.0
2023-01-26 11:05:00,148.18,148.22,148.0,148.13,6575.0,147.6655,147.7053,147.4861,147.6156,6575.0
2023-01-26 11:10:00,148.06,148.46,148.05,148.38,2625.0,147.5459,147.9445,147.5359,147.8648,2625.0
2023-01-26 11:15:00,148.43,148.58,148.39,148.57,2796.0,147.9146,148.0641,147.8747,148.0541,2796.0
2023-01-26 11:20:00,148.58,148.58,148.2,148.28,4955.0,148.0641,148.0641,147.6854,147.7651,4955.0
2023-01-26 11:25:00,148.17,148.28,148.06,148.06,3000.0,147.6555,147.7651,147.5459,147.5459,3000.0
2023-01-26 11:30:00,148.12,148.14,147.75,147.78,2050.0,147.6057,147.6256,147.237,147.2669,2050.0
2023-01-26 11:35:00,147.78,148.16,147.66,148.06,3785.0,147.2669,147.6455,147.1473,147.5459,3785.0
2023-01-26 11:40:00,148.12,148.37,148.08,148.18,3804.0,147.6057,147.8548,147.5658,147.6655,3804.0
2023-01-26 11:45:00,148.25,148.26,148.05,148.25,3507.0,147.7352,147.7452,147.5359,147.7352,3507.0
2023-01-26 11:50:00,148.14,148.23,148.08,148.16,3246.0,147.6256,147.7153,147.5658,147.6455,3246.0
2023-01-26 11:55:00,148.12,148.22,147.99,148.22,2000.0,147.6057,147.7053,147.4761,147.7053,2000.0
2023-01-26 12:00:00,148.23,148.29,148.05,148.05,3099.0,147.7153,147.7751,147.5359,147.5359,3099.0
2023-01-26 12:05:00,148.02,148.32,148.01,148.19,4226.0,147.506,147.805,147.4961,147.6754,4226.0
2023-01-26 12:10:00,148.25,148.74,148.25,148.66,6717.0,147.7352,148.2235,147.7352,148.1438,6717.0
2023-01-26 12:15:00,148.65,148.65,148.47,148.55,9031.0,148.1338,148.1338,147.9545,148.0342,9031.0
2023-01-26 12:20:00,148.62,148.86,148.55,148.58,4986.0,148.1039,148.3431,148.0342,148.0641,4986.0
2023-01-26 12:25:00,148.58,149.05,148.54,148.99,3970.0,148.0641,148.5325,148.0242,148.4727,3970.0
2023-01-26 12:30:00,148.99,149.07,148.85,149.07,5000.0,148.4727,148.5524,148.3331,148.5524,5000.0
2023-01-26 12:35:00,149.07,149.25,149.07,149.25,3750.0,148.5524,148.7318,148.5524,148.7318,3750.0
2023-01-26 12:40:00,149.25,149.35,149.12,149.12,12156.0,148.7318,148.8314,148.6022,148.6022,12156.0
2023-01-26 12:45:00,149.24,149.48,149.15,149.48,8507.0,148.7218,148.961,148.6321,148.961,8507.0
2023-01-26 12:50:00,149.66,149.72,149.48,149.5,5713.0,149.1403,149.2001,148.961,148.9809,5713.0
2023-01-26 12:55:00,149.42,149.42,149.12,149.26,6303.0,148.9012,148.9012,148.6022,148.7417,6303.0
2023-01-26 13:00:00,149.25,149.37,149.15,149.26,4342.0,148.7318,148.8513,148.6321,148.7417,4342.0
2023-01-26 13:05:00,149.22,149.26,148.93,148.95,3224.0,148.7019,148.7417,148.4129,148.4328,3224.0
2023-01-26 13:10:00,148.95,149.13,148.82,148.82,5770.0,148.4328,148.6122,148.3033,148.3033,5770.0
2023-01-26 13:15:00,148.89,149.0,148.38,148.67,32202.0,148.373,148.4826,147.8648,148.1538,32202.0
2023-01-26 13:20:00,148.71,149.06,148.63,149.06,2563.0,148.1936,148.5424,148.1139,148.5424,2563.0
2023-01-26 13:25:00,149.06,149.16,148.99,149.16,2800.0,148.5424,148.6421,148.4727,148.6421,2800.0
2023-01-26 13:30:00,149.15,149.41,149.14,149.34,5438.0,148.6321,148.8912,148.6221,148.8214,5438.0
2023-01-26 13:35:00,149.33,149.53,149.28,149.47,2700.0,148.8115,149.0108,148.7617,148.951,2700.0
2023-01-26 13:40:00,149.43,149.65,149.43,149.65,4505.0,148.9111,149.1304,148.9111,149.1304,4505.0
2023-01-26 13:45:00,149.64,149.73,149.44,149.46,9975.0,149.1204,149.2101,148.9211,148.941,9975.0
2023-01-26 13:50:00,149.46,149.5,149.21,149.21,3052.0,148.941,148.9809,148.6919,148.6919,3052.0
2023-01-26 13:55:00,149.27,149.49,149.26,149.47,2890.0,148.7517,148.9709,148.7417,148.951,2890.0
2023-01-26 14:00:00,149.35,149.41,149.22,149.28,2761.0,148.8314,148.8912,148.7019,148.7617,2761.0
2023-01-26 14:05:00,149.28,149.4,149.28,149.4,2500.0,148.7617,148.8812,148.7617,148.8812,2500.0
2023-01-26 14:10:00,149.38,149.46,149.29,149.29,1305.0,148.8613,148.941,148.7716,148.7716,1305.0
2023-01-26 14:15:00,149.29,149.29,149.09,149.19,2500.0,148.7716,148.7716,148.5723,148.672,2500.0
2023-01-26 14:20:00,149.18,149.35,149.18,149.31,2000.0,148.662,148.8314,148.662,148.7916,2000.0
2023-01-26 14:25:00,149.3,149.3,148.96,149.05,3281.0,148.7816,148.7816,148.4428,148.5325,3281.0
2023-01-26 14:30:00,149.03,149.35,149.03,149.29,2332.0,148.5125,148.8314,148.5125,148.7716,2332.0
2023-01-26 14:35:00,149.28,149.38,149.19,149.19,2612.0,148.7617,148.8613,148.672,148.672,2612.0
2023-01-26 14:40:00,149.19,149.32,149.18,149.19,14844.0,148.672,148.8015,148.662,148.672,14844.0
2023-01-26 14:45:00,149.23,149.23,149.13,149.23,2487.0,148.7118,148.7118,148.6122,148.7118,2487.0
2023-01-26 14:50:00,149.09,149.22,149.09,149.14,2100.0,148.5723,148.7019,148.5723,148.6221,2100.0
2023-01-26 14:55:00,149.09,149.23,149.08,149.22,2557.0,148.5723,148.7118,148.5623,148.7019,2557.0
2023-01-26 15:00:00,149.22,149.25,149.12,149.2,9722.0,148.7019,148.7318,148.6022,148.6819,9722.0
2023-01-26 15:05:00,149.22,149.23,149.02,149.02,3220.0,148.7019,148.7118,148.5026,148.5026,3220.0
2023-01-26 15:10:00,149.04,149.13,149.02,149.03,1600.0,148.5225,148.6122,148.5026,148.5125,1600.0
2023-01-26 15:15:00,149.07,149.24,149.01,149.23,18791.0,148.5524,148.7218,148.4926,148.7118,18791.0
2023-01-26 15:20:00,149.2,149.49,149.2,149.31,6963.0,148.6819,148.9709,148.6819,148.7916,6963.0
2023-01-26 15:25:00,149.36,149.49,149.29,149.42,8923.0,148.8414,148.9709,148.7716,148.9012,8923.0
2023-01-26 15:30:00,149.37,149.64,149.32,149.51,4364.0,148.8513,149.1204,148.8015,148.9909,4364.0
2023-01-26 15:35:00,149.54,149.54,149.36,149.39,3419.0,149.0208,149.0208,148.8414,148.8713,3419.0
2023-01-26 15:40:00,149.41,149.45,149.38,149.41,3097.0,148.8912,148.9311,148.8613,148.8912,3097.0
2023-01-26 15:45:00,149.44,149.63,149.39,149.63,8270.0,148.9211,149.1104,148.8713,149.1104,8270.0
2023-01-26 15:50:00,149.78,149.84,149.71,149.8,16595.0,149.2599,149.3197,149.1902,149.2798,16595.0
2023-01-26 15:55:00,149.8,150.17,149.8,150.08,79493.0,149.2798,149.6486,149.2798,149.5589,79493.0
2023-01-27 09:30:00,149.72,150.26,149.5,150.0,10889.0,149.2001,149.7383,148.9809,149.4792,10889.0
2023-01-27 09:35:00,150.28,150.65,150.0,150.19,7006.0,149.7582,150.1269,149.4792,149.6685,7006.0
2023-01-27 09:40:00,150.19,150.5,149.73,149.78,10347.0,149.6685,149.9774,149.2101,149.2599,10347.0
2023-01-27 09:45:00,149.84,150.23,149.84,149.94,6091.0,149.3197,149.7084,149.3197,149.4194,6091.0
2023-01-27 09:50:00,150.06,150.43,150.06,150.12,2735.0,149.5389,149.9077,149.5389,149.5987,2735.0
2023-01-27 09:55:00,150.13,150.13,149.77,150.01,8489.0,149.6087,149.6087,149.25,149.4891,8489.0
2023-01-27 10:00:00,150.18,150.8,149.75,150.8,3271.0,149.6585,150.2764,149.23,150.2764,3271.0
2023-01-27 10:05:00,150.78,150.93,150.78,150.87,400.0,150.2564,150.4059,150.2564,150.3461,400.0
2023-01-27 10:10:00,150.82,150.95,150.82,150.95,1122.0,150.2963,150.4259,150.2963,150.4259,1122.0
2023-01-27 10:15:00,150.76,151.13,150.72,150.9,3571.0,150.2365,150.6052,150.1967,150.376,3571.0
2023-01-27 10:20:00,150.97,150.97,150.64,150.72,5450.0,150.4458,150.4458,150.1169,150.1967,5450.0
2023-01-27 10:25:00,150.69,150.86,150.48,150.74,5040.0,150.1668,150.3362,149.9575,150.2166,5040.0
2023-01-27 10:30:00,150.82,150.82,150.44,150.44,957.0,150.2963,150.2963,149.9176,149.9176,957.0
2023-01-27 10:35:00,149.98,150.11,149.88,150.08,2664.0,149.4592,149.5888,149.3596,149.5589,2664.0
2023-01-27 10:40:00,150.05,150.23,149.89,150.07,5041.0,149.529,149.7084,149.3695,149.5489,5041.0
2023-01-27 10:45:00,149.98,150.12,149.71,149.84,2910.0,149.4592,149.5987,149.1902,149.3197,2910.0
2023-01-27 10:50:00,149.8,149.8,149.42,149.49,5077.0,149.2798,149.2798,148.9012,148.9709,5077.0
2023-01-27 10:55:00,149.41,149.92,149.28,149.92,6437.0,148.8912,149.3994,148.7617,149.3994,6437.0
2023-01-27 11:00:00,149.78,149.82,149.57,149.58,1800.0,149.2599,149.2998,149.0506,149.0606,1800.0
2023-01-27 11:05:00,149.7,150.04,149.51,149.65,9459.0,149.1802,149.519,148.9909,149.1304,9459.0
2023-01-27 11:10:00,149.69,149.75,149.58,149.72,1075.0,149.1702,149.23,149.0606,149.2001,1075.0
2023-01-27 11:15:00,149.59,149.87,149.59,149.87,1276.0,149.0706,149.3496,149.0706,149.3496,1276.0
2023-01-27 11:20:00,149.92,150.07,149.92,150.01,1255.0,149.3994,149.5489,149.3994,149.4891,1255.0
2023-01-27 11:25:00,150.0,150.49,150.0,150.48,9819.0,149.4792,149.9675,149.4792,149.9575,9819.0
2023-01-27 11:30:00,150.4,150.64,150.19,150.34,10056.0,149.8778,150.1169,149.6685,149.818,10056.0
2023-01-27 11:35:00,150.34,150.37,150.25,150.25,1000.0,149.818,149.8479,149.7283,149.7283,1000.0
2023-01-27 11:40:00,150.21,150.21,149.93,150.13,4273.0,149.6884,149.6884,149.4094,149.6087,4273.0
2023-01-27 11:45:00,150.15,150.47,150.02,150.34,8668.0,149.6286,149.9475,149.4991,149.818,8668.0
2023-01-27 11:50:00,150.33,150.48,150.25,150.34,4500.0,149.808,149.9575,149.7283,149.818,4500.0
2023-01-27 11:55:00,150.25,150.35,150.19,150.19,2522.0,149.7283,149.8279,149.6685,149.6685,2522.0
2023-01-27 12:00:00,150.21,150.34,150.16,150.18,7471.0,149.6884,149.818,149.6386,149.6585,7471.0
2023-01-27 12:05:00,150.17,150.36,150.05,150.36,4802.0,149.6486,149.8379,149.529,149.8379,4802.0
2023-01-27 12:10:00,150.39,150.41,150.29,150.41,1062.0,149.8678,149.8877,149.7681,149.8877,1062.0
2023-01-27 12:15:00,150.42,150.57,150.42,150.52,1552.0,149.8977,150.0472,149.8977,149.9973,1552.0
2023-01-27 12:20:00,150.59,150.59,150.31,150.31,3500.0,150.0671,150.0671,149.7881,149.7881,3500.0
2023-01-27 12:25:00,150.3,150.3,149.98,150.04,1699.0,149.7781,149.7781,149.4592,149.519,1699.0
2023-01-27 12:30:00,149.97,150.19,149.97,150.16,2906.0,149.4493,149.6685,149.4493,149.6386,2906.0
2023-01-27 12:35:00,150.32,150.32,150.32,150.32,100.0,149.798,149.798,149.798,149.798,100.0
2023-01-27 12:40:00,150.34,150.41,150.28,150.28,1034.0,149.818,149.8877,149.7582,149.7582,1034.0
2023-01-27 12:45:00,150.29,150.5,150.29,150.5,400.0,149.7681,149.9774,149.7681,149.9774,400.0
2023-01-27 12:50:00,150.47,150.62,150.47,150.61,400.0,149.9475,150.097,149.9475,150.087,400.0
2023-01-27 12:55:00,150.53,150.68,150.47,150.68,1100.0,150.0073,150.1568,149.9475,150.1568,1100.0
2023-01-27 13:00:00,150.58,150.58,150.35,150.35,800.0,150.0571,150.0571,149.8279,149.8279,800.0
2023-01-27 13:05:00,150.32,150.32,150.27,150.31,700.0,149.798,149.798,149.7482,149.7881,700.0
2023-01-27 13:10:00,150.32,150.38,150.31,150.38,484.0,149.798,149.8578,149.7881,149.8578,484.0
2023-01-27 13:15:00,150.2,150.27,150.1,150.27,873.0,149.6785,149.7482,149.5788,149.7482,873.0
2023-01-27 13:20:00,150.28,150.3,150.08,150.08,700.0,149.7582,149.7781,149.5589,149.5589,700.0
2023-01-27 13:25:00,150.16,150.3,150.15,150.21,687.0,149.6386,149.7781,149.6286,149.6884,687.0
2023-01-27 13:30:00,150.18,150.19,150.12,150.19,300.0,149.6585,149.6685,149.5987,149.6685,300.0
2023-01-27 13:35:00,150.24,150.29,150.24,150.29,800.0,149.7183,149.7681,149.7183,149.7681,800.0
2023-01-27 13:40:00,150.27,150.3,150.13,150.25,2014.0,149.7482,149.7781,149.6087,149.7283,2014.0
2023-01-27 13:45:00,150.28,150.29,150.16,150.16,1342.0,149.7582,149.7681,149.6386,149.6386,1342.0
2023-01-27 13:50:00,150.16,150.16,150.1,150.15,700.0,149.6386,149.6386,149.5788,149.6286,700.0
2023-01-27 13:55:00,150.05,150.3,150.05,150.3,1940.0,149.529,149.7781,149.529,149.7781,1940.0
2023-01-27 14:00:00,150.39,150.53,150.39,150.46,1700.0,149.8678,150.0073,149.8678,149.9376,1700.0
2023-01-27 14:05:00,150.46,150.47,150.43,150.46,806.0,149.9376,149.9475,149.9077,149.9376,806.0
2023-01-27 14:10:00,150.46,150.46,150.31,150.34,3713.0,149.9376,149.9376,149.7881,149.818,3713.0
2023-01-27 14:15:00,150.4,150.54,150.36,150.54,3398.0,149.8778,150.0173,149.8379,150.0173,3398.0
2023-01-27 14:20:00,150.57,150.69,150.3,150.36,12808.0,150.0472,150.1668,149.7781,149.8379,12808.0
2023-01-27 14:25:00,150.34,150.38,150.3,150.3,2900.0,149.818,149.8578,149.7781,149.7781,2900.0
2023-01-27 14:30:00,150.31,150.64,150.31,150.6,4374.0,149.7881,150.1169,149.7881,150.0771,4374.0
2023-01-27 14:35:00,150.57,150.72,150.4,150.72,8747.0,150.0472,150.1967,149.8778,150.1967,8747.0
2023-01-27 14:40:00,150.61,150.85,150.6,150.85,1811.0,150.087,150.3262,150.0771,150.3262,1811.0
2023-01-27 14:45:00,150.99,151.08,150.88,151.04,1479.0,150.4657,150.5554,150.3561,150.5155,1479.0
2023-01-27 14:50:00,150.92,150.98,150.81,150.82,1586.0,150.396,150.4558,150.2863,150.2963,1586.0
2023-01-27 14:55:00,150.8,150.86,150.68,150.68,1444.0,150.2764,150.3362,150.1568,150.1568,1444.0
2023-01-27 15:00:00,150.77,150.77,150.35,150.6,5650.0,150.2465,150.2465,149.8279,150.0771,5650.0
2023-01-27 15:05:00,150.58,150.7,150.51,150.7,5535.0,150.0571,150.1767,149.9874,150.1767,5535.0
2023-01-27 15:10:00,150.62,150.74,150.21,150.26,10063.0,150.097,150.2166,149.6884,149.7383,10063.0
2023-01-27 15:15:00,150.24,150.4,150.17,150.32,5599.0,149.7183,149.8778,149.6486,149.798,5599.0
2023-01-27 15:20:00,150.29,150.3,150.01,150.27,7931.0,149.7681,149.7781,149.4891,149.7482,7931.0
2023-01-27 15:25:00,150.3,150.3,150.19,150.26,2696.0,149.7781,149.7781,149.6685,149.7383,2696.0
2023-01-27 15:30:00,150.31,150.4,150.24,150.38,6566.0,149.7881,149.8778,149.7183,149.8578,6566.0
2023-01-27 15:35:00,150.38,150.6,150.37,150.59,16782.0,149.8578,150.0771,149.8479,150.0671,16782.0
2023-01-27 15:40:00,150.6,150.65,150.26,150.26,29322.0,150.0771,150.1269,149.7383,149.7383,29322.0
2023-01-27 15:45:00,150.29,150.29,149.96,150.05,11172.0,149.7681,149.7681,149.4393,149.529,11172.0
2023-01-27 15:50:00,150.04,150.08,149.6,149.78,18605.0,149.519,149.5589,149.0805,149.2599,18605.0
2023-01-27 15:55:00,149.78,150.03,149.64,150.01,44036.0,149.2599,149.5091,149.1204,149.4891,44036.0
2023-01-30 09:30:00,149.53,149.8,148.42,148.97,18188.0,149.0108,149.2798,147.9046,148.4527,18188.0
2023-01-30 09:35:00,148.75,149.56,148.69,149.34,7212.0,148.2335,149.0407,148.1737,148.8214,7212.0
2023-01-30 09:40:00,149.4,149.69,149.19,149.54,4391.0,148.8812,149.1702,148.672,149.0208,4391.0
2023-01-30 09:45:00,149.69,149.77,149.41,149.71,6020.0,149.1702,149.25,148.8912,149.1902,6020.0
2023-01-30 09:50:00,149.72,149.99,149.44,149.62,3872.0,149.2001,149.4692,148.9211,149.1005,3872.0
2023-01-30 09:55:00,149.61,150.18,149.59,150.15,5100.0,149.0905,149.6585,149.0706,149.6286,5100.0
2023-01-30 10:00:00,150.08,150.28,149.97,150.18,1999.0,149.5589,149.7582,149.4493,149.6585,1999.0
2023-01-30 10:05:00,150.2,150.37,150.13,150.36,1115.0,149.6785,149.8479,149.6087,149.8379,1115.0
2023-01-30 10:10:00,150.43,151.07,150.43,151.04,7204.0,149.9077,150.5454,149.9077,150.5155,7204.0
2023-01-30 10:15:00,151.04,151.18,150.95,151.11,3108.0,150.5155,150.6551,150.4259,150.5853,3108.0
2023-01-30 10:20:00,151.12,151.12,150.68,150.88,4847.0,150.5953,150.5953,150.1568,150.3561,4847.0
2023-01-30 10:25:00,150.88,150.98,150.77,150.97,3949.0,150.3561,150.4558,150.2465,150.4458,3949.0
2023-01-30 10:30:00,150.95,151.0,150.86,150.86,1730.0,150.4259,150.4757,150.3362,150.3362,1730.0
2023-01-30 10:35:00,150.9,151.03,150.68,150.77,3111.0,150.376,150.5056,150.1568,150.2465,3111.0
2023-01-30 10:40:00,150.72,150.85,150.6,150.7,5101.0,150.1967,150.3262,150.0771,150.1767,5101.0
2023-01-30 10:45:00,150.58,150.67,150.22,150.5,6275.0,150.0571,150.1468,149.6984,149.9774,6275.0
2023-01-30 10:50:00,150.58,150.81,150.05,150.06,18106.0,150.0571,150.2863,149.529,149.5389,18106.0
2023-01-30 10:55:00,150.22,150.33,149.92,150.09,17359.0,149.6984,149.808,149.3994,149.5688,17359.0
2023-01-30 11:00:00,150.03,150.11,149.97,149.97,7873.0,149.5091,149.5888,149.4493,149.4493,7873.0
2023-01-30 11:05:00,150.05,150.05,149.63,149.99,5413.0,149.529,149.529,149.1104,149.4692,5413.0
2023-01-30 11:10:00,150.03,150.35,149.96,150.22,10554.0,149.5091,149.8279,149.4393,149.6984,10554.0
2023-01-30 11:15:00,150.22,150.38,150.02,150.03,4609.0,149.6984,149.8578,149.4991,149.5091,4609.0
2023-01-30 11:20:00,150.15,150.17,149.97,150.12,4120.0,149.6286,149.6486,149.4493,149.5987,4120.0
2023-01-30 11:25:00,150.03,150.19,149.98,150.16,7228.0,149.5091,149.6685,149.4592,149.6386,7228.0
2023-01-30 11:30:00,150.15,150.28,150.01,150.28,3068.0,149.6286,149.7582,149.4891,149.7582,3068.0
2023-01-30 11:35:00,150.24,150.24,150.0,150.12,1234.0,149.7183,149.7183,149.4792,149.5987,1234.0
2023-01-30 11:40:00,150.05,150.09,149.93,150.06,24023.0,149.529,149.5688,149.4094,149.5389,24023.0
2023-01-30 11:45:00,150.13,150.38,150.13,150.13,2900.0,149.6087,149.8578,149.6087,149.6087,2900.0
2023-01-30 11:50:00,150.13,150.2,149.94,150.0,4919.0,149.6087,149.6785,149.4194,149.4792,4919.0
2023-01-30 11:55:00,150.0,150.28,149.88,150.28,12584.0,149.4792,149.7582,149.3596,149.7582,12584.0
2023-01-30 12:00:00,150.07,150.18,149.98,150.03,2172.0,149.5489,149.6585,149.4592,149.5091,2172.0
2023-01-30 12:05:00,150.05,150.27,150.04,150.19,2401.0,149.529,149.7482,149.519,149.6685,2401.0
2023-01-30 12:10:00,150.19,150.52,150.19,150.47,3647.0,149.6685,149.9973,149.6685,149.9475,3647.0
2023-01-30 12:15:00,150.5,150.58,150.35,150.49,5917.0,149.9774,150.0571,149.8279,149.9675,5917.0
2023-01-30 12:20:00,150.38,150.57,150.33,150.52,3058.0,149.8578,150.0472,149.808,149.9973,3058.0
2023-01-30 12:25:00,150.52,150.77,150.41,150.77,2179.0,149.9973,150.2465,149.8877,150.2465,2179.0
2023-01-30 12:30:00,150.76,150.85,150.7,150.78,1225.0,150.2365,150.3262,150.1767,150.2564,1225.0
2023-01-30 12:35:00,150.77,150.77,150.41,150.42,4587.0,150.2465,150.2465,149.8877,149.8977,4587.0
2023-01-30 12:40:00,150.43,150.45,150.18,150.22,4561.0,149.9077,149.9276,149.6585,149.6984,4561.0
2023-01-30 12:45:00,150.11,150.19,149.98,150.15,1532.0,149.5888,149.6685,149.4592,149.6286,1532.0
2023-01-30 12:50:00,150.09,150.34,150.09,150.25,1200.0,149.5688,149.818,149.5688,149.7283,1200.0
2023-01-30 12:55:00,150.18,150.26,150.16,150.23,1435.0,149.6585,149.7383,149.6386,149.7084,1435.0
2023-01-30 13:00:00,150.09,150.21,150.01,150.21,1605.0,149.5688,149.6884,149.4891,149.6884,1605.0
2023-01-30 13:05:00,150.23,150.25,150.18,150.25,1000.0,149.7084,149.7283,149.6585,149.7283,1000.0
2023-01-30 13:10:00,150.26,150.3,150.15,150.28,2365.0,149.7383,149.7781,149.6286,149.7582,2365.0
2023-01-30 13:15:00,150.17,150.4,149.87,150.4,13857.0,149.6486,149.8778,149.3496,149.8778,13857.0
2023-01-30 13:20:00,150.41,150.42,150.27,150.33,1704.0,149.8877,149.8977,149.7482,149.808,1704.0
2023-01-30 13:25:00,150.36,150.41,150.11,150.27,4652.0,149.8379,149.8877,149.5888,149.7482,4652.0
2023-01-30 13:30:00,150.32,150.33,149.99,150.05,4665.0,149.798,149.808,149.4692,149.529,4665.0
2023-01-30 13:35:00,150.0,150.08,150.0,150.06,1535.0,149.4792,149.5589,149.4792,149.5389,1535.0
2023-01-30 13:40:00,150.09,150.13,149.99,150.13,2427.0,149.5688,149.6087,149.4692,149.6087,2427.0
2023-01-30 13:45:00,150.17,150.24,150.08,150.16,3825.0,149.6486,149.7183,149.5589,149.6386,3825.0
2023-01-30 13:50:00,150.22,150.24,150.04,150.05,930.0,149.6984,149.7183,149.519,149.529,930.0
2023-01-30 13:55:00,150.14,150.15,150.0,150.14,2051.0,149.6187,149.6286,149.4792,149.6187,2051.0
2023-01-30 14:00:00,150.13,150.15,150.1,150.11,800.0,149.6087,149.6286,149.5788,149.5888,800.0
2023-01-30 14:05:00,150.15,150.21,150.05,150.09,1952.0,149.6286,149.6884,149.529,149.5688,1952.0
2023-01-30 14:10:00,150.15,150.15,150.0,150.07,5304.0,149.6286,149.6286,149.4792,149.5489,5304.0
2023-01-30 14:15:00,150.05,150.12,150.0,150.03,4856.0,149.529,149.5987,149.4792,149.5091,4856.0
2023-01-30 14:20:00,150.06,150.21,149.77,149.78,3411.0,149.5389,149.6884,149.25,149.2599,3411.0
2023-01-30 14:25:00,149.81,149.81,149.66,149.75,4052.0,149.2898,149.2898,149.1403,149.23,4052.0
2023-01-30 14:30:00,149.77,149.87,149.68,149.73,11567.0,149.25,149.3496,149.1603,149.2101,11567.0
2023-01-30 14:35:00,149.77,149.99,149.71,149.81,10787.0,149.25,149.4692,149.1902,149.2898,10787.0
2023-01-30 14:40:00,149.81,149.91,149.64,149.8,4615.0,149.2898,149.3895,149.1204,149.2798,4615.0
2023-01-30 14:45:00,149.82,149.89,149.29,149.37,11184.0,149.2998,149.3695,148.7716,148.8513,11184.0
2023-01-30 14:50:00,149.31,149.35,149.24,149.29,1266.0,148.7916,148.8314,148.7218,148.7716,1266.0
2023-01-30 14:55:00,149.33,149.33,149.22,149.22,1950.0,148.8115,148.8115,148.7019,148.7019,1950.0
2023-01-30 15:00:00,149.34,149.5,149.28,149.5,2100.0,148.8214,148.9809,148.7617,148.9809,2100.0
2023-01-30 15:05:00,149.51,149.51,149.2,149.29,4245.0,148.9909,148.9909,148.6819,148.7716,4245.0
2023-01-30 15:10:00,149.36,149.42,149.32,149.32,2607.0,148.8414,148.9012,148.8015,148.8015,2607.0
2023-01-30 15:15:00,149.31,149.33,149.26,149.33,2541.0,148.7916,148.8115,148.7417,148.8115,2541.0
2023-01-30 15:20:00,149.35,149.41,149.06,149.3,13149.0,148.8314,148.8912,148.5424,148.7816,13149.0
2023-01-30 15:25:00,149.3,149.43,149.28,149.38,4328.0,148.7816,148.9111,148.7617,148.8613,4328.0
2023-01-30 15:30:00,149.44,149.48,149.28,149.47,3925.0,148.9211,148.961,148.7617,148.951,3925.0
2023-01-30 15:35:00,149.53,149.67,149.53,149.63,4255.0,149.0108,149.1503,149.0108,149.1104,4255.0
2023-01-30 15:40:00,149.63,149.67,149.53,149.63,6963.0,149.1104,149.1503,149.0108,149.1104,6963.0
2023-01-30 15:45:00,149.62,149.62,149.35,149.4,6912.0,149.1005,149.1005,148.8314,148.8812,6912.0
2023-01-30 15:50:00,149.39,149.55,149.31,149.44,17446.0,148.8713,149.0307,148.7916,148.9211,17446.0
2023-01-30 15:55:00,149.4,149.4,149.03,149.11,34439.0,148.8812,148.8812,148.5125,148.5922,34439.0
2023-01-31 09:30:00,149.43,149.71,149.0,149.11,13317.0,148.9111,149.1902,148.4826,148.5922,13317.0
2023-01-31 09:35:00,149.04,149.04,148.77,148.81,600.0,148.5225,148.5225,148.2534,148.2933,600.0
2023-01-31 09:40:00,149.19,150.0,149.14,149.84,12630.0,148.672,149.4792,148.6221,149.3197,12630.0
2023-01-31 09:45:00,149.88,150.01,149.74,149.88,1426.0,149.3596,149.4891,149.2201,149.3596,1426.0
2023-01-31 09:50:00,150.0,150.05,149.72,149.81,5791.0,149.4792,149.529,149.2001,149.2898,5791.0
2023-01-31 09:55:00,150.14,150.87,149.96,150.09,18856.0,149.6187,150.3461,149.4393,149.5688,18856.0
2023-01-31 10:00:00,150.08,150.11,149.82,150.1,1960.0,149.5589,149.5888,149.2998,149.5788,1960.0
2023-01-31 10:05:00,150.19,150.2,149.82,149.83,1994.0,149.6685,149.6785,149.2998,149.3097,1994.0
2023-01-31 10:10:00,149.71,149.98,149.59,149.98,1530.0,149.1902,149.4592,149.0706,149.4592,1530.0
2023-01-31 10:15:00,149.86,150.41,149.85,150.35,2737.0,149.3396,149.8877,149.3297,149.8279,2737.0
2023-01-31 10:20:00,150.27,150.41,150.13,150.35,2930.0,149.7482,149.8877,149.6087,149.8279,2930.0
2023-01-31 10:25:00,150.32,150.47,150.16,150.46,3483.0,149.798,149.9475,149.6386,149.9376,3483.0
2023-01-31 10:30:00,150.58,150.58,150.34,150.45,4930.0,150.0571,150.0571,149.818,149.9276,4930.0
2023-01-31 10:35:00,150.52,150.52,150.4,150.47,400.0,149.9973,149.9973,149.8778,149.9475,400.0
2023-01-31 10:40:00,150.54,150.67,150.54,150.67,1233.0,150.0173,150.1468,150.0173,150.1468,1233.0
2023-01-31 10:45:00,150.63,150.8,150.63,150.8,3500.0,150.107,150.2764,150.107,150.2764,3500.0
2023-01-31 10:50:00,150.75,150.88,150.6,150.62,3879.0,150.2266,150.3561,150.0771,150.097,3879.0
2023-01-31 10:55:00,150.72,150.82,150.69,150.8,1500.0,150.1967,150.2963,150.1668,150.2764,1500.0
2023-01-31 11:00:00,150.94,150.94,150.71,150.71,4284.0,150.4159,150.4159,150.1867,150.1867,4284.0
2023-01-31 11:05:00,150.71,151.06,150.71,150.87,6721.0,150.1867,150.5355,150.1867,150.3461,6721.0
2023-01-31 11:10:00,150.78,150.85,150.63,150.73,3350.0,150.2564,150.3262,150.107,150.2066,3350.0
2023-01-31 11:15:00,150.83,151.05,150.75,150.92,4648.0,150.3063,150.5255,150.2266,150.396,4648.0
2023-01-31 11:20:00,150.89,151.13,150.75,150.75,7837.0,150.3661,150.6052,150.2266,150.2266,7837.0
2023-01-31 11:25:00,150.73,151.08,150.73,151.02,6266.0,150.2066,150.5554,150.2066,150.4956,6266.0
2023-01-31 11:30:00,151.11,151.24,151.02,151.24,1441.0,150.5853,150.7148,150.4956,150.7148,1441.0
2023-01-31 11:35:00,151.16,151.34,151.05,151.27,3161.0,150.6351,150.8145,150.5255,150.7447,3161.0
2023-01-31 11:40:00,151.45,151.52,151.27,151.28,2400.0,150.9241,150.9939,150.7447,150.7547,2400.0
2023-01-31 11:45:00,151.3,151.46,151.27,151.27,2762.0,150.7746,150.9341,150.7447,150.7447,2762.0
2023-01-31 11:50:00,151.25,151.37,151.18,151.37,1000.0,150.7248,150.8444,150.6551,150.8444,1000.0
2023-01-31 11:55:00,151.28,151.28,151.12,151.12,2725.0,150.7547,150.7547,150.5953,150.5953,2725.0
2023-01-31 12:00:00,151.15,151.24,150.91,151.04,2831.0,150.6252,150.7148,150.386,150.5155,2831.0
2023-01-31 12:05:00,151.03,151.13,150.94,151.1,1500.0,150.5056,150.6052,150.4159,150.5753,1500.0
2023-01-31 12:10:00,151.16,151.2,150.82,150.82,3110.0,150.6351,150.675,150.2963,150.2963,3110.0
2023-01-31 12:15:00,150.83,151.2,150.82,151.2,2405.0,150.3063,150.675,150.2963,150.675,2405.0
2023-01-31 12:20:00,151.11,151.2,151.0,151.0,3013.0,150.5853,150.675,150.4757,150.4757,3013.0
2023-01-31 12:25:00,150.97,151.02,150.9,150.98,3020.0,150.4458,150.4956,150.376,150.4558,3020.0
2023-01-31 12:30:00,151.05,151.12,150.97,150.97,729.0,150.5255,150.5953,150.4458,150.4458,729.0
2023-01-31 12:35:00,151.03,151.19,150.96,151.19,2860.0,150.5056,150.665,150.4358,150.665,2860.0
2023-01-31 12:40:00,151.1,151.2,151.06,151.19,3127.0,150.5753,150.675,150.5355,150.665,3127.0
2023-01-31 12:45:00,151.21,151.22,150.95,151.07,3543.0,150.685,150.6949,150.4259,150.5454,3543.0
2023-01-31 12:50:00,151.03,151.03,150.81,150.83,2104.0,150.5056,150.5056,150.2863,150.3063,2104.0
2023-01-31 12:55:00,150.83,151.05,150.77,151.05,3652.0,150.3063,150.5255,150.2465,150.5255,3652.0
2023-01-31 13:00:00,151.03,151.31,151.02,151.31,1700.0,150.5056,150.7846,150.4956,150.7846,1700.0
2023-01-31 13:05:00,151.22,151.25,151.1,151.2,3397.0,150.6949,150.7248,150.5753,150.675,3397.0
2023-01-31 13:10:00,151.13,151.26,151.09,151.15,1940.0,150.6052,150.7348,150.5654,150.6252,1940.0
2023-01-31 13:15:00,151.28,151.38,151.12,151.33,3800.0,150.7547,150.8544,150.5953,150.8045,3800.0
2023-01-31 13:20:00,151.33,151.42,151.31,151.38,3937.0,150.8045,150.8942,150.7846,150.8544,3937.0
2023-01-31 13:25:00,151.39,151.45,151.16,151.3,7627.0,150.8643,150.9241,150.6351,150.7746,7627.0
2023-01-31 13:30:00,151.36,151.6,151.3,151.42,12382.0,150.8344,151.0736,150.7746,150.8942,12382.0
2023-01-31 13:35:00,151.46,151.46,151.24,151.39,7100.0,150.9341,150.9341,150.7148,150.8643,7100.0
2023-01-31 13:40:00,151.48,151.59,151.48,151.5,1537.0,150.954,151.0636,150.954,150.9739,1537.0
2023-01-31 13:45:00,151.54,151.63,151.51,151.53,3016.0,151.0138,151.1035,150.9839,151.0038,3016.0
2023-01-31 13:50:00,151.5,151.55,151.45,151.51,1750.0,150.9739,151.0238,150.9241,150.9839,1750.0
2023-01-31 13:55:00,151.5,151.56,151.46,151.51,3419.0,150.9739,151.0337,150.9341,150.9839,3419.0
2023-01-31 14:00:00,151.57,151.78,151.53,151.75,5946.0,151.0437,151.253,151.0038,151.2231,5946.0
2023-01-31 14:05:00,151.75,151.87,151.72,151.72,3264.0,151.2231,151.3427,151.1932,151.1932,3264.0
2023-01-31 14:10:00,151.63,151.74,151.51,151.67,3416.0,151.1035,151.2131,150.9839,151.1434,3416.0
2023-01-31 14:15:00,151.56,151.57,151.54,151.55,610.0,151.0337,151.0437,151.0138,151.0238,610.0
2023-01-31 14:20:00,151.51,151.58,151.49,151.58,2508.0,150.9839,151.0537,150.964,151.0537,2508.0
2023-01-31 14:25:00,151.53,151.88,151.52,151.86,7904.0,151.0038,151.3526,150.9939,151.3327,7904.0
2023-01-31 14:30:00,151.82,151.86,151.53,151.53,3975.0,151.2928,151.3327,151.0038,151.0038,3975.0
2023-01-31 14:35:00,151.6,151.6,151.48,151.53,2617.0,151.0736,151.0736,150.954,151.0038,2617.0
2023-01-31 14:40:00,151.53,151.65,151.52,151.64,2972.0,151.0038,151.1234,150.9939,151.1135,2972.0
2023-01-31 14:45:00,151.56,151.75,151.55,151.71,4029.0,151.0337,151.2231,151.0238,151.1832,4029.0
2023-01-31 14:50:00,151.71,151.83,151.71,151.75,1100.0,151.1832,151.3028,151.1832,151.2231,1100.0
2023-01-31 14:55:00,151.75,151.75,151.6,151.66,2550.0,151.2231,151.2231,151.0736,151.1334,2550.0
2023-01-31 15:00:00,151.65,151.68,151.44,151.44,6278.0,151.1234,151.1533,150.9142,150.9142,6278.0
2023-01-31 15:05:00,151.48,151.65,151.48,151.64,13325.0,150.954,151.1234,150.954,151.1135,13325.0
2023-01-31 15:10:00,151.59,151.59,151.43,151.46,3849.0,151.0636,151.0636,150.9042,150.9341,3849.0
2023-01-31 15:15:00,151.44,151.46,151.03,151.09,3277.0,150.9142,150.9341,150.5056,150.5654,3277.0
2023-01-31 15:20:00,151.12,151.35,151.11,151.3,5151.0,150.5953,150.8245,150.5853,150.7746,5151.0
2023-01-31 15:25:00,151.34,151.55,151.2,151.2,7209.0,150.8145,151.0238,150.675,150.675,7209.0
2023-01-31 15:30:00,151.2,151.57,151.16,151.49,7151.0,150.675,151.0437,150.6351,150.964,7151.0
2023-01-31 15:35:00,151.51,151.64,151.51,151.64,5185.0,150.9839,151.1135,150.9839,151.1135,5185.0
2023-01-31 15:40:00,151.61,151.76,151.61,151.75,5376.0,151.0836,151.233,151.0836,151.2231,5376.0
2023-01-31 15:45:00,151.74,151.86,151.6,151.6,9256.0,151.2131,151.3327,151.0736,151.0736,9256.0
2023-01-31 15:50:00,151.64,152.18,151.64,152.18,12685.0,151.1135,151.6516,151.1135,151.6516,12685.0
2023-01-31 15:55:00,152.17,152.24,152.08,152.21,27419.0,151.6416,151.7114,151.5519,151.6815,27419.0
2023-02-01 09:30:00,151.51,152.04,151.35,152.04,6725.0,150.9839,151.5121,150.8245,151.5121,6725.0
2023-02-01 09:35:00,151.53,151.73,151.31,151.73,3653.0,151.0038,151.2031,150.7846,151.2031,3653.0
2023-02-01 09:40:00,151.33,151.75,151.17,151.24,3734.0,150.8045,151.2231,150.6451,150.7148,3734.0
2023-02-01 09:45:00,151.18,151.91,150.95,151.5,4659.0,150.6551,151.3825,150.4259,150.9739,4659.0
2023-02-01 09:50:00,151.76,151.89,151.44,151.83,1375.0,151.233,151.3626,150.9142,151.3028,1375.0
2023-02-01 09:55:00,151.66,151.89,151.52,151.54,2585.0,151.1334,151.3626,150.9939,151.0138,2585.0
2023-02-01 10:00:00,151.54,151.91,151.06,151.71,2760.0,151.0138,151.3825,150.5355,151.1832,2760.0
2023-02-01 10:05:00,151.46,151.51,151.27,151.27,1576.0,150.9341,150.9839,150.7447,150.7447,1576.0
2023-02-01 10:10:00,151.51,151.67,151.31,151.67,3221.0,150.9839,151.1434,150.7846,151.1434,3221.0
2023-02-01 10:15:00,151.71,151.79,151.55,151.69,1892.0,151.1832,151.2629,151.0238,151.1633,1892.0
2023-02-01 10:20:00,151.73,151.85,151.5,151.72,2691.0,151.2031,151.3227,150.9739,151.1932,2691.0
2023-02-01 10:25:00,151.86,152.06,151.77,151.99,2810.0,151.3327,151.532,151.243,151.4622,2810.0
2023-02-01 10:30:00,151.87,152.06,151.82,152.03,1300.0,151.3427,151.532,151.2928,151.5021,1300.0
2023-02-01 10:35:00,151.93,152.01,151.81,151.87,1600.0,151.4025,151.4822,151.2829,151.3427,1600.0
2023-02-01 10:40:00,151.8,151.95,151.64,151.66,2000.0,151.2729,151.4224,151.1135,151.1334,2000.0
2023-02-01 10:45:00,151.66,151.87,151.54,151.54,2800.0,151.1334,151.3427,151.0138,151.0138,2800.0
2023-02-01 10:50:00,151.51,151.52,151.3,151.37,4342.0,150.9839,150.9939,150.7746,150.8444,4342.0
2023-02-01 10:55:00,151.35,151.52,151.26,151.4,1900.0,150.8245,150.9939,150.7348,150.8743,1900.0
2023-02-01 11:00:00,151.34,151.7,151.32,151.7,2000.0,150.8145,151.1733,150.7946,151.1733,2000.0
2023-02-01 11:05:00,151.69,151.79,151.61,151.64,2232.0,151.1633,151.2629,151.0836,151.1135,2232.0
2023-02-01 11:10:00,151.74,151.77,151.33,151.4,2464.0,151.2131,151.243,150.8045,150.8743,2464.0
2023-02-01 11:15:00,151.47,151.59,151.12,151.59,5288.0,150.9441,151.0636,150.5953,151.0636,5288.0
2023-02-01 11:20:00,151.59,151.9,151.59,151.77,1229.0,151.0636,151.3726,151.0636,151.243,1229.0
2023-02-01 11:25:00,151.65,151.9,151.57,151.81,3062.0,151.1234,151.3726,151.0437,151.2829,3062.0
2023-02-01 11:30:00,151.7,151.95,151.66,151.66,2040.0,151.1733,151.4224,151.1334,151.1334,2040.0
2023-02-01 11:35:00,151.66,151.66,151.51,151.65,929.0,151.1334,151.1334,150.9839,151.1234,929.0
2023-02-01 11:40:00,151.52,151.63,151.47,151.51,1829.0,150.9939,151.1035,150.9441,150.9839,1829.0
2023-02-01 11:45:00,151.47,151.64,151.37,151.45,4038.0,150.9441,151.1135,150.8444,150.9241,4038.0
2023-02-01 11:50:00,151.31,151.47,151.26,151.4,2971.0,150.7846,150.9441,150.7348,150.8743,2971.0
2023-02-01 11:55:00,151.4,151.57,150.87,150.92,18398.0,150.8743,151.0437,150.3461,150.396,18398.0
2023-02-01 12:00:00,150.85,151.25,150.85,151.17,5031.0,150.3262,150.7248,150.3262,150.6451,5031.0
2023-02-01 12:05:00,151.09,151.24,151.08,151.24,5370.0,150.5654,150.7148,150.5554,150.7148,5370.0
2023-02-01 12:10:00,151.22,151.46,151.07,151.39,2737.0,150.6949,150.9341,150.5454,150.8643,2737.0
2023-02-01 12:15:00,151.43,151.43,151.15,151.19,4960.0,150.9042,150.9042,150.6252,150.665,4960.0
2023-02-01 12:20:00,151.15,151.49,151.1,151.49,3177.0,150.6252,150.964,150.5753,150.964,3177.0
2023-02-01 12:25:00,151.32,151.48,151.28,151.47,2010.0,150.7946,150.954,150.7547,150.9441,2010.0
2023-02-01 12:30:00,151.56,151.56,151.39,151.5,2150.0,151.0337,151.0337,150.8643,150.9739,2150.0
2023-02-01 12:35:00,151.47,151.59,151.34,151.44,3131.0,150.9441,151.0636,150.8145,150.9142,3131.0
2023-02-01 12:40:00,151.43,151.59,151.42,151.58,1600.0,150.9042,151.0636,150.8942,151.0537,1600.0
2023-02-01 12:45:00,151.44,151.51,151.27,151.27,3576.0,150.9142,150.9839,150.7447,150.7447,3576.0
2023-02-01 12:50:00,151.28,151.41,151.17,151.39,1501.0,150.7547,150.8843,150.6451,150.8643,1501.0
2023-02-01 12:55:00,151.43,151.58,151.42,151.44,2878.0,150.9042,151.0537,150.8942,150.9142,2878.0
2023-02-01 13:00:00,151.44,151.5,151.36,151.38,1905.0,150.9142,150.9739,150.8344,150.8544,1905.0
2023-02-01 13:05:00,151.57,151.73,151.45,151.46,2539.0,151.0437,151.2031,150.9241,150.9341,2539.0
2023-02-01 13:10:00,151.53,151.59,151.45,151.59,1266.0,151.0038,151.0636,150.9241,151.0636,1266.0
2023-02-01 13:15:00,151.57,151.59,151.45,151.45,2260.0,151.0437,151.0636,150.9241,150.9241,2260.0
2023-02-01 13:20:00,151.57,151.64,151.47,151.64,2889.0,151.0437,151.1135,150.9441,151.1135,2889.0
2023-02-01 13:25:00,151.58,151.66,151.56,151.64,700.0,151.0537,151.1334,151.0337,151.1135,700.0
2023-02-01 13:30:00,151.72,151.81,151.63,151.79,3353.0,151.1932,151.2829,151.1035,151.2629,3353.0
2023-02-01 13:35:00,151.8,151.87,151.62,151.65,1987.0,151.2729,151.3427,151.0935,151.1234,1987.0
2023-02-01 13:40:00,151.78,151.78,151.64,151.68,1400.0,151.253,151.253,151.1135,151.1533,1400.0
2023-02-01 13:45:00,151.7,151.72,151.5,151.61,2284.0,151.1733,151.1932,150.9739,151.0836,2284.0
2023-02-01 13:50:00,151.62,151.71,151.53,151.64,2059.0,151.0935,151.1832,151.0038,151.1135,2059.0
2023-02-01 13:55:00,151.7,151.99,151.7,151.81,1547.0,151.1733,151.4622,151.1733,151.2829,1547.0
2023-02-01 14:00:00,151.71,151.78,151.15,151.74,1373.0,151.1832,151.253,150.6252,151.2131,1373.0
2023-02-01 14:05:00,151.69,152.18,151.65,152.06,4511.0,151.1633,151.6516,151.1234,151.532,4511.0
2023-02-01 14:10:00,152.02,152.02,151.62,151.69,2512.0,151.4921,151.4921,151.0935,151.1633,2512.0
2023-02-01 14:15:00,151.65,151.76,151.36,151.75,2088.0,151.1234,151.233,150.8344,151.2231,2088.0
2023-02-01 14:20:00,151.65,151.85,151.55,151.67,6118.0,151.1234,151.3227,151.0238,151.1434,6118.0
2023-02-01 14:25:00,151.67,151.9,151.67,151.88,2900.0,151.1434,151.3726,151.1434,151.3526,2900.0
2023-02-01 14:30:00,151.96,152.06,151.47,151.67,6484.0,151.4323,151.532,150.9441,151.1434,6484.0
2023-02-01 14:35:00,151.56,152.59,151.45,152.58,5853.0,151.0337,152.0602,150.9241,152.0502,5853.0
2023-02-01 14:40:00,152.72,153.05,152.44,153.0,6447.0,152.1897,152.5186,151.9107,152.4687,6447.0
2023-02-01 14:45:00,152.97,153.23,152.81,152.94,2745.0,152.4388,152.6979,152.2794,152.4089,2745.0
2023-02-01 14:50:00,153.06,153.45,152.89,153.25,5533.0,152.5285,152.9172,152.3591,152.7179,5533.0
2023-02-01 14:55:00,152.91,153.27,152.63,152.71,3157.0,152.3791,152.7378,152.1,152.1797,3157.0
2023-02-01 15:00:00,152.78,153.34,152.7,153.29,8410.0,152.2495,152.8076,152.1698,152.7577,8410.0
2023-02-01 15:05:00,153.32,153.67,153.32,153.58,5480.0,152.7876,153.1364,152.7876,153.0467,5480.0
2023-02-01 15:10:00,153.54,153.54,153.19,153.31,5543.0,153.0069,153.0069,152.6581,152.7777,5543.0
2023-02-01 15:15:00,153.09,153.32,152.97,153.16,3200.0,152.5584,152.7876,152.4388,152.6282,3200.0
2023-02-01 15:20:00,153.33,153.41,153.12,153.27,3679.0,152.7976,152.8773,152.5883,152.7378,3679.0
2023-02-01 15:25:00,153.41,153.67,153.32,153.67,2184.0,152.8773,153.1364,152.7876,153.1364,2184.0
2023-02-01 15:30:00,153.6,153.81,153.55,153.81,3402.0,153.0667,153.2759,153.0168,153.2759,3402.0
2023-02-01 15:35:00,153.82,154.38,153.82,154.22,6487.0,153.2859,153.8439,153.2859,153.6845,6487.0
2023-02-01 15:40:00,154.21,154.38,153.83,153.94,5907.0,153.6745,153.8439,153.2959,153.4055,5907.0
2023-02-01 15:45:00,153.94,154.01,153.49,153.57,9744.0,153.4055,153.4752,152.957,153.0368,9744.0
2023-02-01 15:50:00,153.42,153.42,152.82,152.88,7131.0,152.8873,152.8873,152.2894,152.3492,7131.0
2023-02-01 15:55:00,152.84,152.99,152.64,152.92,26595.0,152.3093,152.4588,152.11,152.389,26595.0
2023-02-02 09:30:00,153.59,154.21,152.53,152.53,12038.0,153.0567,153.6745,152.0004,152.0004,12038.0
2023-02-02 09:35:00,152.73,152.87,152.35,152.49,4344.0,152.1997,152.3392,151.821,151.9605,4344.0
2023-02-02 09:40:00,152.58,152.58,152.15,152.31,4225.0,152.0502,152.0502,151.6217,151.7811,4225.0
2023-02-02 09:45:00,152.2,152.77,152.0,152.42,6261.0,151.6715,152.2395,151.4722,151.8908,6261.0
2023-02-02 09:50:00,152.41,152.41,151.71,151.72,2903.0,151.8808,151.8808,151.1832,151.1932,2903.0
2023-02-02 09:55:00,151.74,151.8,151.02,151.02,3200.0,151.2131,151.2729,150.4956,150.4956,3200.0
2023-02-02 10:00:00,151.17,151.65,151.04,151.59,9534.0,150.6451,151.1234,150.5155,151.0636,9534.0
2023-02-02 10:05:00,151.47,151.58,151.05,151.09,4024.0,150.9441,151.0537,150.5255,150.5654,4024.0
2023-02-02 10:10:00,151.03,151.04,150.58,150.77,40763.0,150.5056,150.5155,150.0571,150.2465,40763.0
2023-02-02 10:15:00,150.78,151.13,150.77,150.99,3528.0,150.2564,150.6052,150.2465,150.4657,3528.0
2023-02-02 10:20:00,150.93,150.93,150.41,150.7,8355.0,150.4059,150.4059,149.8877,150.1767,8355.0
2023-02-02 10:25:00,150.69,150.8,150.64,150.75,3504.0,150.1668,150.2764,150.1169,150.2266,3504.0
2023-02-02 10:30:00,150.78,151.11,150.72,151.03,10346.0,150.2564,150.5853,150.1967,150.5056,10346.0
2023-02-02 10:35:00,151.03,151.27,151.03,151.24,8586.0,150.5056,150.7447,150.5056,150.7148,8586.0
2023-02-02 10:40:00,151.27,151.27,151.02,151.11,5513.0,150.7447,150.7447,150.4956,150.5853,5513.0
2023-02-02 10:45:00,151.03,151.19,151.03,151.14,4237.0,150.5056,150.665,150.5056,150.6152,4237.0
2023-02-02 10:50:00,151.15,151.51,151.09,151.32,6419.0,150.6252,150.9839,150.5654,150.7946,6419.0
2023-02-02 10:55:00,151.3,151.3,151.1,151.23,2000.0,150.7746,150.7746,150.5753,150.7049,2000.0
2023-02-02 11:00:00,151.17,151.54,151.08,151.54,3846.0,150.6451,151.0138,150.5554,151.0138,3846.0
2023-02-02 11:05:00,151.49,152.05,151.41,151.98,5042.0,150.964,151.522,150.8843,151.4523,5042.0
2023-02-02 11:10:00,152.01,152.11,151.78,151.79,3867.0,151.4822,151.5818,151.253,151.2629,3867.0
2023-02-02 11:15:00,151.73,151.74,151.49,151.54,3494.0,151.2031,151.2131,150.964,151.0138,3494.0
2023-02-02 11:20:00,151.49,151.6,151.41,151.55,3813.0,150.964,151.0736,150.8843,151.0238,3813.0
2023-02-02 11:25:00,151.55,151.86,151.54,151.71,6536.0,151.0238,151.3327,151.0138,151.1832,6536.0
2023-02-02 11:30:00,151.71,151.71,151.01,151.25,12756.0,151.1832,151.1832,150.4856,150.7248,12756.0
2023-02-02 11:35:00,151.22,151.42,151.17,151.24,3965.0,150.6949,150.8942,150.6451,150.7148,3965.0
2023-02-02 11:40:00,151.26,151.62,151.19,151.5,5820.0,150.7348,151.0935,150.665,150.9739,5820.0
2023-02-02 11:45:00,151.47,151.55,151.33,151.47,2744.0,150.9441,151.0238,150.8045,150.9441,2744.0
2023-02-02 11:50:00,151.47,151.5,151.25,151.25,4982.0,150.9441,150.9739,150.7248,150.7248,4982.0
2023-02-02 11:55:00,151.26,151.27,150.88,150.88,2226.0,150.7348,150.7447,150.3561,150.3561,2226.0
2023-02-02 12:00:00,150.88,150.88,150.53,150.58,5685.0,150.3561,150.3561,150.0073,150.0571,5685.0
2023-02-02 12:05:00,150.52,150.59,150.11,150.11,3024.0,149.9973,150.0671,149.5888,149.5888,3024.0
2023-02-02 12:10:00,150.16,150.71,150.13,150.57,38738.0,149.6386,150.1867,149.6087,150.0472,38738.0
2023-02-02 12:15:00,150.63,150.84,150.56,150.61,4665.0,150.107,150.3162,150.0372,150.087,4665.0
2023-02-02 12:20:00,150.61,150.76,150.45,150.75,14131.0,150.087,150.2365,149.9276,150.2266,14131.0
2023-02-02 12:25:00,150.74,150.79,150.54,150.71,6429.0,150.2166,150.2664,150.0173,150.1867,6429.0
2023-02-02 12:30:00,150.65,150.73,150.56,150.56,18516.0,150.1269,150.2066,150.0372,150.0372,18516.0
2023-02-02 12:35:00,150.56,150.66,150.5,150.63,3629.0,150.0372,150.1369,149.9774,150.107,3629.0
2023-02-02 12:40:00,150.62,150.63,150.43,150.59,3352.0,150.097,150.107,149.9077,150.0671,3352.0
2023-02-02 12:45:00,150.56,150.56,150.24,150.48,5353.0,150.0372,150.0372,149.7183,149.9575,5353.0
2023-02-02 12:50:00,150.44,150.85,150.44,150.85,4406.0,149.9176,150.3262,149.9176,150.3262,4406.0
2023-02-02 12:55:00,150.88,150.97,150.87,150.94,3102.0,150.3561,150.4458,150.3461,150.4159,3102.0
2023-02-02 13:00:00,150.95,151.13,150.93,151.13,3200.0,150.4259,150.6052,150.4059,150.6052,3200.0
2023-02-02 13:05:00,151.09,151.09,150.72,150.72,3954.0,150.5654,150.5654,150.1967,150.1967,3954.0
2023-02-02 13:10:00,150.77,151.14,150.77,150.98,3330.0,150.2465,150.6152,150.2465,150.4558,3330.0
2023-02-02 13:15:00,150.95,151.11,150.95,151.09,4228.0,150.4259,150.5853,150.4259,150.5654,4228.0
2023-02-02 13:20:00,151.1,151.1,150.95,151.08,2018.0,150.5753,150.5753,150.4259,150.5554,2018.0
2023-02-02 13:25:00,150.96,151.08,150.94,151.04,3414.0,150.4358,150.5554,150.4159,150.5155,3414.0
2023-02-02 13:30:00,151.02,151.19,151.02,151.08,3775.0,150.4956,150.665,150.4956,150.5554,3775.0
2023-02-02 13:35:00,151.1,151.1,150.93,150.93,1351.0,150.5753,150.5753,150.4059,150.4059,1351.0
2023-02-02 13:40:00,150.9,151.04,150.88,150.88,1600.0,150.376,150.5155,150.3561,150.3561,1600.0
2023-02-02 13:45:00,150.86,151.16,150.75,151.07,4182.0,150.3362,150.6351,150.2266,150.5454,4182.0
2023-02-02 13:50:00,151.08,151.09,150.81,150.93,2669.0,150.5554,150.5654,150.2863,150.4059,2669.0
2023-02-02 13:55:00,150.95,151.08,150.95,151.07,2387.0,150.4259,150.5554,150.4259,150.5454,2387.0
2023-02-02 14:00:00,151.09,151.17,150.78,150.78,2550.0,150.5654,150.6451,150.2564,150.2564,2550.0
2023-02-02 14:05:00,150.73,150.78,150.41,150.44,2148.0,150.2066,150.2564,149.8877,149.9176,2148.0
2023-02-02 14:10:00,150.31,150.4,149.71,149.8,5807.0,149.7881,149.8778,149.1902,149.2798,5807.0
2023-02-02 14:15:00,149.75,150.09,149.63,150.07,19313.0,149.23,149.5688,149.1104,149.5489,19313.0
2023-02-02 14:20:00,150.08,150.08,149.99,150.02,2085.0,149.5589,149.5589,149.4692,149.4991,2085.0
2023-02-02 14:25:00,150.11,150.13,149.67,149.67,1888.0,149.5888,149.6087,149.1503,149.1503,1888.0
2023-02-02 14:30:00,149.81,149.81,149.57,149.67,7399.0,149.2898,149.2898,149.0506,149.1503,7399.0
2023-02-02 14:35:00,149.78,149.99,149.54,149.84,15956.0,149.2599,149.4692,149.0208,149.3197,15956.0
2023-02-02 14:40:00,149.84,149.97,149.73,149.97,2525.0,149.3197,149.4493,149.2101,149.4493,2525.0
2023-02-02 14:45:00,149.94,150.05,149.8,150.03,18720.0,149.4194,149.529,149.2798,149.5091,18720.0
2023-02-02 14:50:00,150.05,150.21,149.79,149.92,5709.0,149.529,149.6884,149.2699,149.3994,5709.0
2023-02-02 14:55:00,149.86,149.86,149.57,149.69,6684.0,149.3396,149.3396,149.0506,149.1702,6684.0
2023-02-02 15:00:00,149.69,150.07,149.65,149.91,7855.0,149.1702,149.5489,149.1304,149.3895,7855.0
2023-02-02 15:05:00,149.92,150.38,149.91,150.08,5289.0,149.3994,149.8578,149.3895,149.5589,5289.0
2023-02-02 15:10:00,150.15,150.4,150.15,150.4,7349.0,149.6286,149.8778,149.6286,149.8778,7349.0
2023-02-02 15:15:00,150.4,150.59,150.36,150.58,5268.0,149.8778,150.0671,149.8379,150.0571,5268.0
2023-02-02 15:20:00,150.58,150.96,150.56,150.64,10179.0,150.0571,150.4358,150.0372,150.1169,10179.0
2023-02-02 15:25:00,150.66,150.9,150.66,150.83,4846.0,150.1369,150.376,150.1369,150.3063,4846.0
2023-02-02 15:30:00,150.86,151.19,150.85,151.19,4761.0,150.3362,150.665,150.3262,150.665,4761.0
2023-02-02 15:35:00,151.21,151.3,151.04,151.08,8501.0,150.685,150.7746,150.5155,150.5554,8501.0
2023-02-02 15:40:00,151.1,151.1,150.74,150.86,7528.0,150.5753,150.5753,150.2166,150.3362,7528.0
2023-02-02 15:45:00,150.82,151.06,150.82,150.87,8496.0,150.2963,150.5355,150.2963,150.3461,8496.0
2023-02-02 15:50:00,150.92,151.35,150.92,151.14,14933.0,150.396,150.8245,150.396,150.6152,14933.0
2023-02-02 15:55:00,151.15,151.77,151.13,151.71,44404.0,150.6252,151.243,150.6052,151.1832,44404.0
2023-02-03 09:30:00,150.81,151.91,150.4,151.78,9750.0,150.2863,151.3825,149.8778,151.253,9750.0
2023-02-03 09:35:00,151.59,151.8,151.43,151.8,3909.0,151.0636,151.2729,150.9042,151.2729,3909.0
2023-02-03 09:40:00,152.08,152.31,151.9,152.04,3557.0,151.5519,151.7811,151.3726,151.5121,3557.0
2023-02-03 09:45:00,152.03,152.25,151.74,151.76,3195.0,151.5021,151.7213,151.2131,151.233,3195.0
2023-02-03 09:50:00,151.81,151.81,150.99,151.46,5604.0,151.2829,151.2829,150.4657,150.9341,5604.0
2023-02-03 09:55:00,151.27,151.65,151.27,151.49,3234.0,150.7447,151.1234,150.7447,150.964,3234.0
2023-02-03 10:00:00,151.27,152.0,151.07,151.87,6549.0,150.7447,151.4722,150.5454,151.3427,6549.0
2023-02-03 10:05:00,151.96,151.96,151.63,151.71,3797.0,151.4323,151.4323,151.1035,151.1832,3797.0
2023-02-03 10:10:00,151.98,152.44,151.94,152.36,5341.0,151.4523,151.9107,151.4124,151.831,5341.0
2023-02-03 10:15:00,152.37,152.57,152.36,152.46,4050.0,151.8409,152.0402,151.831,151.9306,4050.0
2023-02-03 10:20:00,152.63,152.89,152.53,152.89,1224.0,152.1,152.3591,152.0004,152.3591,1224.0
2023-02-03 10:25:00,152.77,152.86,152.46,152.7,3909.0,152.2395,152.3292,151.9306,152.1698,3909.0
2023-02-03 10:30:00,152.74,152.87,152.66,152.74,2800.0,152.2096,152.3392,152.1299,152.2096,2800.0
2023-02-03 10:35:00,152.53,152.98,152.53,152.9,3990.0,152.0004,152.4488,152.0004,152.3691,3990.0
2023-02-03 10:40:00,152.88,153.09,152.85,153.09,2789.0,152.3492,152.5584,152.3193,152.5584,2789.0
2023-02-03 10:45:00,153.01,153.1,152.63,152.78,12400.0,152.4787,152.5684,152.1,152.2495,12400.0
2023-02-03 10:50:00,152.75,152.77,152.5,152.61,8406.0,152.2196,152.2395,151.9705,152.0801,8406.0
2023-02-03 10:55:00,152.55,152.97,152.54,152.86,4440.0,152.0203,152.4388,152.0103,152.3292,4440.0
2023-02-03 11:00:00,152.89,152.96,152.7,152.79,4823.0,152.3591,152.4289,152.1698,152.2595,4823.0
2023-02-03 11:05:00,152.73,152.75,152.51,152.63,4215.0,152.1997,152.2196,151.9804,152.1,4215.0
2023-02-03 11:10:00,152.74,153.53,152.74,153.53,7968.0,152.2096,152.9969,152.2096,152.9969,7968.0
2023-02-03 11:15:00,153.39,153.6,153.31,153.44,11376.0,152.8574,153.0667,152.7777,152.9072,11376.0
2023-02-03 11:20:00,153.45,153.65,153.27,153.38,5927.0,152.9172,153.1165,152.7378,152.8474,5927.0
2023-02-03 11:25:00,153.3,153.66,153.3,153.57,10426.0,152.7677,153.1264,152.7677,153.0368,10426.0
2023-02-03 11:30:00,153.58,153.58,153.29,153.4,3870.0,153.0467,153.0467,152.7577,152.8673,3870.0
2023-02-03 11:35:00,153.36,153.62,153.19,153.23,24746.0,152.8275,153.0866,152.6581,152.6979,24746.0
2023-02-03 11:40:00,153.22,153.75,153.15,153.6,6498.0,152.688,153.2161,152.6182,153.0667,6498.0
2023-02-03 11:45:00,153.66,153.66,153.13,153.13,3739.0,153.1264,153.1264,152.5983,152.5983,3739.0
2023-02-03 11:50:00,153.0,153.35,153.0,153.23,3840.0,152.4687,152.8175,152.4687,152.6979,3840.0
2023-02-03 11:55:00,153.21,153.24,152.81,152.98,4017.0,152.678,152.7079,152.2794,152.4488,4017.0
2023-02-03 12:00:00,152.9,153.03,152.87,153.03,1762.0,152.3691,152.4986,152.3392,152.4986,1762.0
2023-02-03 12:05:00,153.03,153.09,152.81,152.83,2130.0,152.4986,152.5584,152.2794,152.2993,2130.0
2023-02-03 12:10:00,152.83,152.91,152.74,152.81,5340.0,152.2993,152.3791,152.2096,152.2794,5340.0
2023-02-03 12:15:00,152.81,152.81,152.33,152.43,6294.0,152.2794,152.2794,151.8011,151.9007,6294.0
2023-02-03 12:20:00,152.42,152.73,152.4,152.68,3746.0,151.8908,152.1997,151.8708,152.1498,3746.0
2023-02-03 12:25:00,152.67,152.75,152.61,152.64,4186.0,152.1399,152.2196,152.0801,152.11,4186.0
2023-02-03 12:30:00,152.57,152.66,152.52,152.66,1403.0,152.0402,152.1299,151.9904,152.1299,1403.0
2023-02-03 12:35:00,152.7,152.8,152.7,152.76,4254.0,152.1698,152.2694,152.1698,152.2296,4254.0
2023-02-03 12:40:00,152.77,152.99,152.77,152.89,3541.0,152.2395,152.4588,152.2395,152.3591,3541.0
2023-02-03 12:45:00,152.95,152.95,152.61,152.64,1900.0,152.4189,152.4189,152.0801,152.11,1900.0
2023-02-03 12:50:00,152.56,152.56,152.35,152.52,5112.0,152.0303,152.0303,151.821,151.9904,5112.0
2023-02-03 12:55:00,152.49,152.57,151.76,151.86,5366.0,151.9605,152.0402,151.233,151.3327,5366.0
2023-02-03 13:00:00,151.82,152.04,151.77,151.94,11312.0,151.2928,151.5121,151.243,151.4124,11312.0
2023-02-03 13:05:00,152.0,152.0,151.61,151.72,7828.0,151.4722,151.4722,151.0836,151.1932,7828.0
2023-02-03 13:10:00,151.62,151.77,151.61,151.77,2940.0,151.0935,151.243,151.0836,151.243,2940.0
2023-02-03 13:15:00,151.83,151.87,151.59,151.64,6636.0,151.3028,151.3427,151.0636,151.1135,6636.0
2023-02-03 13:20:00,151.58,152.03,151.58,151.93,6766.0,151.0537,151.5021,151.0537,151.4025,6766.0
2023-02-03 13:25:00,151.95,152.04,151.81,151.87,3511.0,151.4224,151.5121,151.2829,151.3427,3511.0
2023-02-03 13:30:00,151.81,151.9,151.78,151.9,1974.0,151.2829,151.3726,151.253,151.3726,1974.0
2023-02-03 13:35:00,151.88,152.23,151.82,152.19,2729.0,151.3526,151.7014,151.2928,151.6616,2729.0
2023-02-03 13:40:00,152.19,152.25,151.89,151.89,2349.0,151.6616,151.7213,151.3626,151.3626,2349.0
2023-02-03 13:45:00,151.84,151.96,151.74,151.92,3315.0,151.3128,151.4323,151.2131,151.3925,3315.0
2023-02-03 13:50:00,151.92,152.05,151.92,152.01,1694.0,151.3925,151.522,151.3925,151.4822,1694.0
2023-02-03 13:55:00,151.94,152.06,151.91,151.97,3004.0,151.4124,151.532,151.3825,151.4423,3004.0
2023-02-03 14:00:00,151.85,152.11,151.85,151.94,3102.0,151.3227,151.5818,151.3227,151.4124,3102.0
2023-02-03 14:05:00,151.95,152.08,151.85,151.9,2619.0,151.4224,151.5519,151.3227,151.3726,2619.0
2023-02-03 14:10:00,151.9,152.03,151.81,152.02,2363.0,151.3726,151.5021,151.2829,151.4921,2363.0
2023-02-03 14:15:00,152.09,152.09,151.73,151.82,2001.0,151.5619,151.5619,151.2031,151.2928,2001.0
2023-02-03 14:20:00,151.89,151.89,151.6,151.67,2994.0,151.3626,151.3626,151.0736,151.1434,2994.0
2023-02-03 14:25:00,151.67,151.8,151.56,151.79,4366.0,151.1434,151.2729,151.0337,151.2629,4366.0
2023-02-03 14:30:00,151.73,151.76,151.52,151.74,5628.0,151.2031,151.233,150.9939,151.2131,5628.0
2023-02-03 14:35:00,151.68,152.0,151.67,151.98,2097.0,151.1533,151.4722,151.1434,151.4523,2097.0
2023-02-03 14:40:00,151.95,152.05,151.78,152.02,3643.0,151.4224,151.522,151.253,151.4921,3643.0
2023-02-03 14:45:00,152.02,152.02,151.91,152.01,1612.0,151.4921,151.4921,151.3825,151.4822,1612.0
2023-02-03 14:50:00,151.95,152.1,151.9,152.1,2260.0,151.4224,151.5719,151.3726,151.5719,2260.0
2023-02-03 14:55:00,152.09,152.16,151.85,151.94,3890.0,151.5619,151.6317,151.3227,151.4124,3890.0
2023-02-03 15:00:00,151.92,151.95,151.81,151.95,3722.0,151.3925,151.4224,151.2829,151.4224,3722.0
2023-02-03 15:05:00,151.91,152.11,151.87,152.1,3181.0,151.3825,151.5818,151.3427,151.5719,3181.0
2023-02-03 15:10:00,152.09,152.2,152.08,152.14,2400.0,151.5619,151.6715,151.5519,151.6117,2400.0
2023-02-03 15:15:00,152.13,152.29,152.07,152.25,4064.0,151.6018,151.7612,151.542,151.7213,4064.0
2023-02-03 15:20:00,152.26,152.31,152.02,152.11,2822.0,151.7313,151.7811,151.4921,151.5818,2822.0
2023-02-03 15:25:00,152.13,152.16,151.88,151.96,3908.0,151.6018,151.6317,151.3526,151.4323,3908.0
2023-02-03 15:30:00,151.97,152.21,151.97,152.03,5925.0,151.4423,151.6815,151.4423,151.5021,5925.0
2023-02-03 15:35:00,152.0,152.02,151.89,151.91,4388.0,151.4722,151.4921,151.3626,151.3825,4388.0
2023-02-03 15:40:00,151.91,152.05,151.87,151.93,4971.0,151.3825,151.522,151.3427,151.4025,4971.0
2023-02-03 15:45:00,151.91,151.94,151.73,151.79,12319.0,151.3825,151.4124,151.2031,151.2629,12319.0
2023-02-03 15:50:00,151.77,152.44,151.77,152.44,27041.0,151.243,151.9107,151.243,151.9107,27041.0
2023-02-03 15:55:00,152.4,152.45,152.32,152.44,55231.0,151.8708,151.9206,151.7911,151.9107,55231.0
2023-02-06 09:30:00,151.84,152.06,151.75,152.06,10223.0,151.3128,151.532,151.2231,151.532,10223.0
2023-02-06 09:35:00,152.05,152.2,151.78,152.2,3269.0,151.522,151.6715,151.253,151.6715,3269.0
2023-02-06 09:40:00,152.19,152.19,151.6,151.61,500.0,151.6616,151.6616,151.0736,151.0836,500.0
2023-02-06 09:45:00,151.86,152.09,151.43,152.09,3254.0,151.3327,151.5619,150.9042,151.5619,3254.0
2023-02-06 09:50:00,152.24,152.62,152.24,152.62,2003.0,151.7114,152.0901,151.7114,152.0901,2003.0
2023-02-06 09:55:00,152.6,152.6,151.94,152.06,5603.0,152.0701,152.0701,151.4124,151.532,5603.0
2023-02-06 10:00:00,151.81,152.09,151.72,151.95,4054.0,151.2829,151.5619,151.1932,151.4224,4054.0
2023-02-06 10:05:00,151.87,151.99,151.5,151.97,4817.0,151.3427,151.4622,150.9739,151.4423,4817.0
2023-02-06 10:10:00,151.92,151.95,151.6,151.84,4572.0,151.3925,151.4224,151.0736,151.3128,4572.0
2023-02-06 10:15:00,151.84,151.88,151.66,151.73,2400.0,151.3128,151.3526,151.1334,151.2031,2400.0
2023-02-06 10:20:00,151.89,152.29,151.89,152.23,8160.0,151.3626,151.7612,151.3626,151.7014,8160.0
2023-02-06 10:25:00,152.28,152.45,152.21,152.45,3133.0,151.7512,151.9206,151.6815,151.9206,3133.0
2023-02-06 10:30:00,152.37,152.65,152.29,152.53,10247.0,151.8409,152.12,151.7612,152.0004,10247.0
2023-02-06 10:35:00,152.43,152.56,152.26,152.48,8158.0,151.9007,152.0303,151.7313,151.9505,8158.0
2023-02-06 10:40:00,152.43,152.72,152.38,152.66,8018.0,151.9007,152.1897,151.8509,152.1299,8018.0
2023-02-06 10:45:00,152.66,152.66,152.18,152.19,39129.0,152.1299,152.1299,151.6516,151.6616,39129.0
2023-02-06 10:50:00,152.17,152.71,152.16,152.67,5044.0,151.6416,152.1797,151.6317,152.1399,5044.0
2023-02-06 10:55:00,152.59,152.93,152.58,152.91,7323.0,152.0602,152.399,152.0502,152.3791,7323.0
2023-02-06 11:00:00,152.87,153.06,152.86,152.97,6283.0,152.3392,152.5285,152.3292,152.4388,6283.0
2023-02-06 11:05:00,152.97,153.17,152.87,152.87,7737.0,152.4388,152.6381,152.3392,152.3392,7737.0
2023-02-06 11:10:00,152.94,153.09,152.91,153.09,7347.0,152.4089,152.5584,152.3791,152.5584,7347.0
2023-02-06 11:15:00,153.04,153.11,152.98,153.11,7106.0,152.5086,152.5784,152.4488,152.5784,7106.0
2023-02-06 11:20:00,153.16,153.17,152.98,152.98,5386.0,152.6282,152.6381,152.4488,152.4488,5386.0
2023-02-06 11:25:00,152.98,153.17,152.88,153.15,7022.0,152.4488,152.6381,152.3492,152.6182,7022.0
2023-02-06 11:30:00,153.23,153.37,152.94,152.94,3000.0,152.6979,152.8375,152.4089,152.4089,3000.0
2023-02-06 11:35:00,153.09,153.21,153.03,153.03,2905.0,152.5584,152.678,152.4986,152.4986,2905.0
2023-02-06 11:40:00,153.0,153.12,152.96,153.0,1700.0,152.4687,152.5883,152.4289,152.4687,1700.0
2023-02-06 11:45:00,153.01,153.1,152.9,152.97,2657.0,152.4787,152.5684,152.3691,152.4388,2657.0
2023-02-06 11:50:00,152.96,153.05,152.83,152.83,5990.0,152.4289,152.5186,152.2993,152.2993,5990.0
2023-02-06 11:55:00,152.74,152.8,152.5,152.56,5562.0,152.2096,152.2694,151.9705,152.0303,5562.0
2023-02-06 12:00:00,152.56,152.56,152.38,152.43,2583.0,152.0303,152.0303,151.8509,151.9007,2583.0
2023-02-06 12:05:00,152.47,152.58,152.4,152.52,5542.0,151.9406,152.0502,151.8708,151.9904,5542.0
2023-02-06 12:10:00,152.52,152.52,152.22,152.22,3100.0,151.9904,151.9904,151.6914,151.6914,3100.0
2023-02-06 12:15:00,152.22,152.26,151.88,151.91,6940.0,151.6914,151.7313,151.3526,151.3825,6940.0
2023-02-06 12:20:00,151.91,152.03,151.81,151.81,3842.0,151.3825,151.5021,151.2829,151.2829,3842.0
2023-02-06 12:25:00,151.84,151.87,151.59,151.64,2900.0,151.3128,151.3427,151.0636,151.1135,2900.0
2023-02-06 12:30:00,151.67,151.93,151.66,151.91,3618.0,151.1434,151.4025,151.1334,151.3825,3618.0
2023-02-06 12:35:00,151.78,152.11,151.78,152.09,2116.0,151.253,151.5818,151.253,151.5619,2116.0
2023-02-06 12:40:00,152.1,152.24,152.07,152.12,2341.0,151.5719,151.7114,151.542,151.5918,2341.0
2023-02-06 12:45:00,152.18,152.48,152.17,152.38,2237.0,151.6516,151.9505,151.6416,151.8509,2237.0
2023-02-06 12:50:00,152.24,152.35,152.24,152.26,2300.0,151.7114,151.821,151.7114,151.7313,2300.0
2023-02-06 12:55:00,152.26,152.27,151.81,151.81,4093.0,151.7313,151.7413,151.2829,151.2829,4093.0
2023-02-06 13:00:00,151.89,151.89,151.71,151.75,1500.0,151.3626,151.3626,151.1832,151.2231,1500.0
2023-02-06 13:05:00,151.81,151.87,151.73,151.87,3813.0,151.2829,151.3427,151.2031,151.3427,3813.0
2023-02-06 13:10:00,151.91,152.0,151.74,151.95,3016.0,151.3825,151.4722,151.2131,151.4224,3016.0
2023-02-06 13:15:00,152.01,152.11,151.96,152.02,1350.0,151.4822,151.5818,151.4323,151.4921,1350.0
2023-02-06 13:20:00,151.99,152.18,151.99,152.13,1700.0,151.4622,151.6516,151.4622,151.6018,1700.0
2023-02-06 13:25:00,152.07,152.13,152.0,152.11,2868.0,151.542,151.6018,151.4722,151.5818,2868.0
2023-02-06 13:30:00,152.08,152.34,152.07,152.34,1020.0,151.5519,151.811,151.542,151.811,1020.0
2023-02-06 13:35:00,152.27,152.34,152.09,152.12,2923.0,151.7413,151.811,151.5619,151.5918,2923.0
2023-02-06 13:40:00,152.2,152.36,152.14,152.28,9632.0,151.6715,151.831,151.6117,151.7512,9632.0
2023-02-06 13:45:00,152.29,152.37,152.24,152.24,2214.0,151.7612,151.8409,151.7114,151.7114,2214.0
2023-02-06 13:50:00,152.27,152.39,152.25,152.3,2219.0,151.7413,151.8609,151.7213,151.7712,2219.0
2023-02-06 13:55:00,152.37,152.48,152.32,152.32,2447.0,151.8409,151.9505,151.7911,151.7911,2447.0
2023-02-06 14:00:00,152.42,152.57,152.42,152.42,1200.0,151.8908,152.0402,151.8908,151.8908,1200.0
2023-02-06 14:05:00,152.43,152.5,152.35,152.38,1805.0,151.9007,151.9705,151.821,151.8509,1805.0
2023-02-06 14:10:00,152.24,152.34,152.11,152.25,2394.0,151.7114,151.811,151.5818,151.7213,2394.0
2023-02-06 14:15:00,152.33,152.5,152.33,152.45,1700.0,151.8011,151.9705,151.8011,151.9206,1700.0
2023-02-06 14:20:00,152.43,152.46,152.24,152.3,2091.0,151.9007,151.9306,151.7114,151.7712,2091.0
2023-02-06 14:25:00,152.3,152.33,152.23,152.31,2922.0,151.7712,151.8011,151.7014,151.7811,2922.0
2023-02-06 14:30:00,152.34,152.43,152.29,152.39,1908.0,151.811,151.9007,151.7612,151.8609,1908.0
2023-02-06 14:35:00,152.37,152.38,152.31,152.35,1200.0,151.8409,151.8509,151.7811,151.821,1200.0
2023-02-06 14:40:00,152.29,152.31,152.16,152.27,4552.0,151.7612,151.7811,151.6317,151.7413,4552.0
2023-02-06 14:45:00,152.25,152.34,152.25,152.32,1753.0,151.7213,151.811,151.7213,151.7911,1753.0
2023-02-06 14:50:00,152.31,152.37,152.18,152.36,3537.0,151.7811,151.8409,151.6516,151.831,3537.0
2023-02-06 14:55:00,152.47,152.48,152.27,152.34,2444.0,151.9406,151.9505,151.7413,151.811,2444.0
2023-02-06 15:00:00,152.34,152.42,152.32,152.34,600.0,151.811,151.8908,151.7911,151.811,600.0
2023-02-06 15:05:00,152.34,152.59,152.24,152.59,3932.0,151.811,152.0602,151.7114,152.0602,3932.0
2023-02-06 15:10:00,152.61,152.61,152.37,152.43,1700.0,152.0801,152.0801,151.8409,151.9007,1700.0
2023-02-06 15:15:00,152.39,152.44,152.25,152.4,5329.0,151.8609,151.9107,151.7213,151.8708,5329.0
2023-02-06 15:20:00,152.41,152.46,152.25,152.25,3552.0,151.8808,151.9306,151.7213,151.7213,3552.0
2023-02-06 15:25:00,152.25,152.35,152.25,152.34,17829.0,151.7213,151.821,151.7213,151.811,17829.0
2023-02-06 15:30:00,152.37,152.37,152.14,152.34,3648.0,151.8409,151.8409,151.6117,151.811,3648.0
2023-02-06 15:35:00,152.35,152.65,152.33,152.64,4766.0,151.821,152.12,151.8011,152.11,4766.0
2023-02-06 15:40:00,152.73,152.76,152.68,152.72,5064.0,152.1997,152.2296,152.1498,152.1897,5064.0
2023-02-06 15:45:00,152.71,152.72,152.38,152.39,11078.0,152.1797,152.1897,151.8509,151.8609,11078.0
2023-02-06 15:50:00,152.37,152.9,152.36,152.86,18745.0,151.8409,152.3691,151.831,152.3292,18745.0
2023-02-06 15:55:00,152.86,152.89,152.69,152.76,24107.0,152.3292,152.3591,152.1598,152.2296,24107.0
2023-02-07 09:30:00,152.35,152.61,152.1,152.1,8849.0,151.821,152.0801,151.5719,151.5719,8849.0
2023-02-07 09:35:00,152.11,152.11,151.72,151.75,1220.0,151.5818,151.5818,151.1932,151.2231,1220.0
2023-02-07 09:40:00,151.67,151.94,151.41,151.63,5652.0,151.1434,151.4124,150.8843,151.1035,5652.0
2023-02-07 09:45:00,151.75,152.2,151.75,151.92,370.0,151.2231,151.6715,151.2231,151.3925,370.0
2023-02-07 09:50:00,152.16,152.17,151.7,151.7,2076.0,151.6317,151.6416,151.1733,151.1733,2076.0
2023-02-07 09:55:00,152.16,152.49,152.11,152.41,4538.0,151.6317,151.9605,151.5818,151.8808,4538.0
2023-02-07 10:00:00,152.55,152.55,152.2,152.54,2956.0,152.0203,152.0203,151.6715,152.0103,2956.0
2023-02-07 10:05:00,152.44,152.52,152.37,152.38,1200.0,151.9107,151.9904,151.8409,151.8509,1200.0
2023-02-07 10:10:00,152.37,152.37,151.97,151.97,3200.0,151.8409,151.8409,151.4423,151.4423,3200.0
2023-02-07 10:15:00,152.11,152.11,151.55,151.92,6221.0,151.5818,151.5818,151.0238,151.3925,6221.0
2023-02-07 10:20:00,151.91,151.91,151.6,151.75,3411.0,151.3825,151.3825,151.0736,151.2231,3411.0
2023-02-07 10:25:00,151.75,151.79,151.51,151.66,5070.0,151.2231,151.2629,150.9839,151.1334,5070.0
2023-02-07 10:30:00,151.69,151.84,151.5,151.5,1660.0,151.1633,151.3128,150.9739,150.9739,1660.0
2023-02-07 10:35:00,151.43,151.49,151.23,151.34,4138.0,150.9042,150.964,150.7049,150.8145,4138.0
2023-02-07 10:40:00,151.25,151.33,150.81,150.91,8896.0,150.7248,150.8045,150.2863,150.386,8896.0
2023-02-07 10:45:00,150.81,150.96,150.81,150.89,2729.0,150.2863,150.4358,150.2863,150.3661,2729.0
2023-02-07 10:50:00,150.97,151.1,150.83,150.84,4218.0,150.4458,150.5753,150.3063,150.3162,4218.0
2023-02-07 10:55:00,150.77,150.85,150.53,150.67,1972.0,150.2465,150.3262,150.0073,150.1468,1972.0
2023-02-07 11:00:00,150.79,150.79,150.5,150.51,3675.0,150.2664,150.2664,149.9774,149.9874,3675.0
2023-02-07 11:05:00,150.53,150.87,150.53,150.87,5738.0,150.0073,150.3461,150.0073,150.3461,5738.0
2023-02-07 11:10:00,150.95,150.95,150.8,150.86,789.0,150.4259,150.4259,150.2764,150.3362,789.0
2023-02-07 11:15:00,150.81,150.93,150.8,150.8,1701.0,150.2863,150.4059,150.2764,150.2764,1701.0
2023-02-07 11:20:00,150.65,150.73,150.57,150.72,3448.0,150.1269,150.2066,150.0472,150.1967,3448.0
2023-02-07 11:25:00,150.72,150.92,150.72,150.92,4001.0,150.1967,150.396,150.1967,150.396,4001.0
2023-02-07 11:30:00,150.92,151.07,150.88,151.05,1839.0,150.396,150.5454,150.3561,150.5255,1839.0
2023-02-07 11:35:00,151.05,151.14,151.01,151.07,1500.0,150.5255,150.6152,150.4856,150.5454,1500.0
2023-02-07 11:40:00,151.03,151.04,150.94,150.94,1000.0,150.5056,150.5155,150.4159,150.4159,1000.0
2023-02-07 11:45:00,150.94,150.99,150.85,150.94,3330.0,150.4159,150.4657,150.3262,150.4159,3330.0
2023-02-07 11:50:00,151.02,151.15,150.9,150.9,2196.0,150.4956,150.6252,150.376,150.376,2196.0
2023-02-07 11:55:00,150.9,150.9,150.8,150.89,1425.0,150.376,150.376,150.2764,150.3661,1425.0
2023-02-07 12:00:00,150.95,151.06,150.95,151.06,1157.0,150.4259,150.5355,150.4259,150.5355,1157.0
2023-02-07 12:05:00,151.11,151.12,151.07,151.08,1646.0,150.5853,150.5953,150.5454,150.5554,1646.0
2023-02-07 12:10:00,151.08,151.44,151.08,151.44,1663.0,150.5554,150.9142,150.5554,150.9142,1663.0
2023-02-07 12:15:00,151.52,151.53,151.39,151.53,2445.0,150.9939,151.0038,150.8643,151.0038,2445.0
2023-02-07 12:20:00,151.53,151.6,151.41,151.6,1000.0,151.0038,151.0736,150.8843,151.0736,1000.0
2023-02-07 12:25:00,151.54,151.54,151.46,151.46,1400.0,151.0138,151.0138,150.9341,150.9341,1400.0
2023-02-07 12:30:00,151.53,151.56,151.46,151.47,4542.0,151.0038,151.0337,150.9341,150.9441,4542.0
2023-02-07 12:35:00,151.47,151.83,151.47,151.83,5207.0,150.9441,151.3028,150.9441,151.3028,5207.0
2023-02-07 12:40:00,152.0,152.35,151.98,152.27,4500.0,151.4722,151.821,151.4523,151.7413,4500.0
2023-02-07 12:45:00,152.28,152.55,152.12,152.37,11637.0,151.7512,152.0203,151.5918,151.8409,11637.0
2023-02-07 12:50:00,152.43,153.04,152.43,153.04,1902.0,151.9007,152.5086,151.9007,152.5086,1902.0
2023-02-07 12:55:00,153.07,153.24,153.0,153.21,2031.0,152.5385,152.7079,152.4687,152.678,2031.0
2023-02-07 13:00:00,153.21,153.25,152.95,152.97,18809.0,152.678,152.7179,152.4189,152.4388,18809.0
2023-02-07 13:05:00,153.11,153.15,152.89,153.01,5478.0,152.5784,152.6182,152.3591,152.4787,5478.0
2023-02-07 13:10:00,153.16,153.24,153.0,153.12,1492.0,152.6282,152.7079,152.4687,152.5883,1492.0
2023-02-07 13:15:00,152.99,152.99,152.58,152.68,2901.0,152.4588,152.4588,152.0502,152.1498,2901.0
2023-02-07 13:20:00,152.86,152.86,152.57,152.78,700.0,152.3292,152.3292,152.0402,152.2495,700.0
2023-02-07 13:25:00,152.53,152.55,151.85,151.86,1228.0,152.0004,152.0203,151.3227,151.3327,1228.0
2023-02-07 13:30:00,151.78,151.78,151.22,151.22,837.0,151.253,151.253,150.6949,150.6949,837.0
2023-02-07 13:35:00,151.05,151.5,151.01,151.23,1986.0,150.5255,150.9739,150.4856,150.7049,1986.0
2023-02-07 13:40:00,151.47,151.64,151.25,151.25,4326.0,150.9441,151.1135,150.7248,150.7248,4326.0
2023-02-07 13:45:00,151.23,151.23,150.87,150.88,696.0,150.7049,150.7049,150.3461,150.3561,696.0
2023-02-07 13:50:00,150.95,151.34,150.89,151.34,3469.0,150.4259,150.8145,150.3661,150.8145,3469.0
2023-02-07 13:55:00,151.23,151.23,151.14,151.14,200.0,150.7049,150.7049,150.6152,150.6152,200.0
2023-02-07 14:00:00,151.32,151.71,151.32,151.71,1181.0,150.7946,151.1832,150.7946,151.1832,1181.0
2023-02-07 14:05:00,151.71,152.25,151.68,152.25,1592.0,151.1832,151.7213,151.1533,151.7213,1592.0
2023-02-07 14:10:00,152.33,152.33,152.17,152.21,1017.0,151.8011,151.8011,151.6416,151.6815,1017.0
2023-02-07 14:15:00,152.37,152.5,152.37,152.46,1550.0,151.8409,151.9705,151.8409,151.9306,1550.0
2023-02-07 14:20:00,152.48,152.72,152.39,152.72,1690.0,151.9505,152.1897,151.8609,152.1897,1690.0
2023-02-07 14:25:00,152.76,152.79,152.63,152.65,1511.0,152.2296,152.2595,152.1,152.12,1511.0
2023-02-07 14:30:00,152.67,153.16,152.66,153.16,2215.0,152.1399,152.6282,152.1299,152.6282,2215.0
2023-02-07 14:35:00,153.16,153.23,153.03,153.23,5817.0,152.6282,152.6979,152.4986,152.6979,5817.0
2023-02-07 14:40:00,153.18,153.34,153.05,153.13,2688.0,152.6481,152.8076,152.5186,152.5983,2688.0
2023-02-07 14:45:00,153.17,153.36,153.16,153.17,2801.0,152.6381,152.8275,152.6282,152.6381,2801.0
2023-02-07 14:50:00,153.18,153.46,153.18,153.46,1887.0,152.6481,152.9271,152.6481,152.9271,1887.0
2023-02-07 14:55:00,153.35,153.49,153.35,153.39,4646.0,152.8175,152.957,152.8175,152.8574,4646.0
2023-02-07 15:00:00,153.43,153.78,153.38,153.39,3722.0,152.8972,153.246,152.8474,152.8574,3722.0
2023-02-07 15:05:00,153.31,153.48,153.15,153.15,9075.0,152.7777,152.9471,152.6182,152.6182,9075.0
2023-02-07 15:10:00,153.15,153.32,153.15,153.25,2711.0,152.6182,152.7876,152.6182,152.7179,2711.0
2023-02-07 15:15:00,153.32,153.58,153.31,153.54,2354.0,152.7876,153.0467,152.7777,153.0069,2354.0
2023-02-07 15:20:00,153.5,153.6,153.43,153.43,2997.0,152.967,153.0667,152.8972,152.8972,2997.0
2023-02-07 15:25:00,153.38,153.74,153.38,153.74,2587.0,152.8474,153.2062,152.8474,153.2062,2587.0
2023-02-07 15:30:00,153.73,153.79,153.53,153.59,3587.0,153.1962,153.256,152.9969,153.0567,3587.0
2023-02-07 15:35:00,153.56,153.71,153.39,153.7,4909.0,153.0268,153.1763,152.8574,153.1663,4909.0
2023-02-07 15:40:00,153.69,153.77,153.64,153.74,3987.0,153.1563,153.2361,153.1065,153.2062,3987.0
2023-02-07 15:45:00,153.67,153.81,153.66,153.81,6917.0,153.1364,153.2759,153.1264,153.2759,6917.0
2023-02-07 15:50:00,153.86,154.04,153.79,153.95,27214.0,153.3258,153.5051,153.256,153.4154,27214.0
2023-02-07 15:55:00,153.97,153.97,153.49,153.52,27206.0,153.4354,153.4354,152.957,152.9869,27206.0
2023-02-08 09:30:00,152.99,153.56,152.99,153.02,7293.0,152.4588,153.0268,152.4588,152.4887,7293.0
2023-02-08 09:35:00,153.03,153.03,153.03,153.03,100.0,152.4986,152.4986,152.4986,152.4986,100.0
2023-02-08 09:40:00,153.05,153.58,153.05,153.57,6843.0,152.5186,153.0467,152.5186,153.0368,6843.0
2023-02-08 09:45:00,153.84,153.89,153.4,153.53,6318.0,153.3058,153.3556,152.8673,152.9969,6318.0
2023-02-08 09:50:00,153.45,153.6,153.26,153.42,3050.0,152.9172,153.0667,152.7278,152.8873,3050.0
2023-02-08 09:55:00,153.5,154.25,153.5,154.22,11041.0,152.967,153.7144,152.967,153.6845,11041.0
2023-02-08 10:00:00,154.08,154.18,153.61,153.93,10900.0,153.545,153.6446,153.0766,153.3955,10900.0
2023-02-08 10:05:00,153.78,153.81,153.43,153.81,2342.0,153.246,153.2759,152.8972,153.2759,2342.0
2023-02-08 10:10:00,153.79,153.95,153.48,153.57,3316.0,153.256,153.4154,152.9471,153.0368,3316.0
2023-02-08 10:15:00,153.68,154.09,153.66,154.09,2705.0,153.1464,153.555,153.1264,153.555,2705.0
2023-02-08 10:20:00,154.01,154.09,153.77,153.84,5000.0,153.4752,153.555,153.2361,153.3058,5000.0
2023-02-08 10:25:00,153.86,153.86,153.62,153.72,6200.0,153.3258,153.3258,153.0866,153.1862,6200.0
2023-02-08 10:30:00,153.56,153.75,153.36,153.74,7776.0,153.0268,153.2161,152.8275,153.2062,7776.0
2023-02-08 10:35:00,153.65,153.87,153.57,153.87,7915.0,153.1165,153.3357,153.0368,153.3357,7915.0
2023-02-08 10:40:00,153.85,153.97,153.6,153.6,2756.0,153.3158,153.4354,153.0667,153.0667,2756.0
2023-02-08 10:45:00,153.56,153.61,153.0,153.13,9252.0,153.0268,153.0766,152.4687,152.5983,9252.0
2023-02-08 10:50:00,153.13,153.25,152.95,153.25,4771.0,152.5983,152.7179,152.4189,152.7179,4771.0
2023-02-08 10:55:00,153.21,153.75,153.21,153.74,2761.0,152.678,153.2161,152.678,153.2062,2761.0
2023-02-08 11:00:00,153.73,153.83,153.42,153.42,5500.0,153.1962,153.2959,152.8873,152.8873,5500.0
2023-02-08 11:05:00,153.44,153.74,153.41,153.57,32500.0,152.9072,153.2062,152.8773,153.0368,32500.0
2023-02-08 11:10:00,153.57,153.61,152.96,153.4,30965.0,153.0368,153.0766,152.4289,152.8673,30965.0
2023-02-08 11:15:00,153.31,153.5,153.18,153.5,1408.0,152.7777,152.967,152.6481,152.967,1408.0
2023-02-08 11:20:00,153.42,153.55,153.34,153.34,5514.0,152.8873,153.0168,152.8076,152.8076,5514.0
2023-02-08 11:25:00,153.38,153.57,153.13,153.53,6741.0,152.8474,153.0368,152.5983,152.9969,6741.0
2023-02-08 11:30:00,153.5,153.53,153.05,153.05,14315.0,152.967,152.9969,152.5186,152.5186,14315.0
2023-02-08 11:35:00,153.13,153.49,153.12,153.31,10727.0,152.5983,152.957,152.5883,152.7777,10727.0
2023-02-08 11:40:00,153.3,153.3,153.13,153.16,1458.0,152.7677,152.7677,152.5983,152.6282,1458.0
2023-02-08 11:45:00,153.16,153.29,153.07,153.19,13018.0,152.6282,152.7577,152.5385,152.6581,13018.0
2023-02-08 11:50:00,153.05,153.48,153.05,153.41,2966.0,152.5186,152.9471,152.5186,152.8773,2966.0
2023-02-08 11:55:00,153.39,153.53,153.33,153.4,17450.0,152.8574,152.9969,152.7976,152.8673,17450.0
2023-02-08 12:00:00,153.56,153.74,153.46,153.5,5512.0,153.0268,153.2062,152.9271,152.967,5512.0
2023-02-08 12:05:00,153.45,153.63,153.45,153.59,1800.0,152.9172,153.0966,152.9172,153.0567,1800.0
2023-02-08 12:10:00,153.63,153.72,153.55,153.55,2221.0,153.0966,153.1862,153.0168,153.0168,2221.0
2023-02-08 12:15:00,153.53,153.77,153.53,153.77,9689.0,152.9969,153.2361,152.9969,153.2361,9689.0
2023-02-08 12:20:00,153.77,154.03,153.76,153.99,2799.0,153.2361,153.4952,153.2261,153.4553,2799.0
2023-02-08 12:25:00,153.99,154.09,153.92,154.09,2725.0,153.4553,153.555,153.3855,153.555,2725.0
2023-02-08 12:30:00,154.09,154.1,153.82,153.91,16894.0,153.555,153.5649,153.2859,153.3756,16894.0
2023-02-08 12:35:00,153.86,154.05,153.85,154.05,8594.0,153.3258,153.5151,153.3158,153.5151,8594.0
2023-02-08 12:40:00,154.02,154.03,153.75,153.75,11974.0,153.4852,153.4952,153.2161,153.2161,11974.0
2023-02-08 12:45:00,153.86,154.22,153.8,154.22,3502.0,153.3258,153.6845,153.266,153.6845,3502.0
2023-02-08 12:50:00,154.3,154.46,154.13,154.15,3879.0,153.7642,153.9237,153.5948,153.6147,3879.0
2023-02-08 12:55:00,154.24,154.29,154.1,154.27,2901.0,153.7044,153.7543,153.5649,153.7343,2901.0
2023-02-08 13:00:00,154.3,154.37,154.27,154.31,2398.0,153.7642,153.834,153.7343,153.7742,2398.0
2023-02-08 13:05:00,154.34,154.35,154.19,154.27,1200.0,153.8041,153.8141,153.6546,153.7343,1200.0
2023-02-08 13:10:00,154.32,154.46,154.18,154.46,3158.0,153.7842,153.9237,153.6446,153.9237,3158.0
2023-02-08 13:15:00,154.48,154.63,154.41,154.41,3000.0,153.9436,154.0931,153.8738,153.8738,3000.0
2023-02-08 13:20:00,154.42,154.49,154.22,154.49,1439.0,153.8838,153.9536,153.6845,153.9536,1439.0
2023-02-08 13:25:00,154.39,154.42,154.24,154.34,1881.0,153.8539,153.8838,153.7044,153.8041,1881.0
2023-02-08 13:30:00,154.3,154.3,154.06,154.13,3848.0,153.7642,153.7642,153.5251,153.5948,3848.0
2023-02-08 13:35:00,154.01,154.25,154.0,154.0,1373.0,153.4752,153.7144,153.4653,153.4653,1373.0
2023-02-08 13:40:00,153.97,154.04,153.85,154.0,18768.0,153.4354,153.5051,153.3158,153.4653,18768.0
2023-02-08 13:45:00,153.91,153.93,153.65,153.72,4340.0,153.3756,153.3955,153.1165,153.1862,4340.0
2023-02-08 13:50:00,153.7,153.75,153.6,153.61,2520.0,153.1663,153.2161,153.0667,153.0766,2520.0
2023-02-08 13:55:00,153.66,153.67,153.51,153.61,4514.0,153.1264,153.1364,152.977,153.0766,4514.0
2023-02-08 14:00:00,153.54,153.57,153.27,153.5,2901.0,153.0069,153.0368,152.7378,152.967,2901.0
2023-02-08 14:05:00,153.48,153.51,153.09,153.09,2807.0,152.9471,152.977,152.5584,152.5584,2807.0
2023-02-08 14:10:00,153.22,153.24,152.81,153.1,22897.0,152.688,152.7079,152.2794,152.5684,22897.0
2023-02-08 14:15:00,153.16,153.3,153.15,153.22,1600.0,152.6282,152.7677,152.6182,152.688,1600.0
2023-02-08 14:20:00,153.15,153.15,152.94,152.94,900.0,152.6182,152.6182,152.4089,152.4089,900.0
2023-02-08 14:25:00,152.94,153.06,152.87,153.06,1780.0,152.4089,152.5285,152.3392,152.5285,1780.0
2023-02-08 14:30:00,153.05,153.15,152.97,153.05,2821.0,152.5186,152.6182,152.4388,152.5186,2821.0
2023-02-08 14:35:00,153.1,153.26,153.1,153.26,2201.0,152.5684,152.7278,152.5684,152.7278,2201.0
2023-02-08 14:40:00,153.23,153.23,152.92,152.92,1625.0,152.6979,152.6979,152.389,152.389,1625.0
2023-02-08 14:45:00,152.92,153.12,152.91,152.97,2472.0,152.389,152.5883,152.3791,152.4388,2472.0
2023-02-08 14:50:00,152.89,153.07,152.89,153.05,1395.0,152.3591,152.5385,152.3591,152.5186,1395.0
2023-02-08 14:55:00,153.09,153.21,153.08,153.14,3060.0,152.5584,152.678,152.5485,152.6083,3060.0
2023-02-08 15:00:00,153.13,153.15,152.78,152.78,2936.0,152.5983,152.6182,152.2495,152.2495,2936.0
2023-02-08 15:05:00,152.78,152.78,152.48,152.66,3309.0,152.2495,152.2495,151.9505,152.1299,3309.0
2023-02-08 15:10:00,152.67,152.67,152.36,152.36,2589.0,152.1399,152.1399,151.831,151.831,2589.0
2023-02-08 15:15:00,152.43,152.48,152.2,152.26,5790.0,151.9007,151.9505,151.6715,151.7313,5790.0
2023-02-08 15:20:00,152.21,152.37,152.19,152.34,12349.0,151.6815,151.8409,151.6616,151.811,12349.0
2023-02-08 15:25:00,152.38,152.44,152.28,152.28,7445.0,151.8509,151.9107,151.7512,151.7512,7445.0
2023-02-08 15:30:00,152.3,152.41,152.19,152.2,9481.0,151.7712,151.8808,151.6616,151.6715,9481.0
2023-02-08 15:35:00,152.24,152.57,152.21,152.56,13285.0,151.7114,152.0402,151.6815,152.0303,13285.0
2023-02-08 15:40:00,152.61,152.87,152.58,152.83,5724.0,152.0801,152.3392,152.0502,152.2993,5724.0
2023-02-08 15:45:00,152.8,152.81,152.45,152.5,15855.0,152.2694,152.2794,151.9206,151.9705,15855.0
2023-02-08 15:50:00,152.48,152.64,152.22,152.26,26209.0,151.9505,152.11,151.6914,151.7313,26209.0
2023-02-08 15:55:00,152.27,152.67,152.27,152.33,34945.0,151.7413,152.1399,151.7413,151.8011,34945.0
2023-02-09 09:30:00,153.22,153.86,153.18,153.32,8305.0,152.688,153.3258,152.6481,152.7876,8305.0
2023-02-09 09:35:00,152.88,153.18,152.88,153.03,758.0,152.3492,152.6481,152.3492,152.4986,758.0
2023-02-09 09:40:00,153.3,153.72,153.11,153.61,13091.0,152.7677,153.1862,152.5784,153.0766,13091.0
2023-02-09 09:45:00,153.64,154.0,153.3,153.44,15632.0,153.1065,153.4653,152.7677,152.9072,15632.0
2023-02-09 09:50:00,153.74,153.74,152.69,152.83,3700.0,153.2062,153.2062,152.1598,152.2993,3700.0
2023-02-09 09:55:00,153.07,153.07,152.4,152.53,2630.0,152.5385,152.5385,151.8708,152.0004,2630.0
2023-02-09 10:00:00,152.58,152.84,152.57,152.75,27816.0,152.0502,152.3093,152.0402,152.2196,27816.0
2023-02-09 10:05:00,152.76,152.87,152.57,152.86,7046.0,152.2296,152.3392,152.0402,152.3292,7046.0
2023-02-09 10:10:00,152.77,152.89,152.56,152.68,3880.0,152.2395,152.3591,152.0303,152.1498,3880.0
2023-02-09 10:15:00,152.67,152.81,152.31,152.33,169714.0,152.1399,152.2794,151.7811,151.8011,169714.0
2023-02-09 10:20:00,152.42,152.8,152.38,152.8,5104.0,151.8908,152.2694,151.8509,152.2694,5104.0
2023-02-09 10:25:00,152.68,152.75,152.31,152.57,4046.0,152.1498,152.2196,151.7811,152.0402,4046.0
2023-02-09 10:30:00,152.37,152.97,152.37,152.8,2100.0,151.8409,152.4388,151.8409,152.2694,2100.0
2023-02-09 10:35:00,152.78,152.81,152.68,152.78,1100.0,152.2495,152.2794,152.1498,152.2495,1100.0
2023-02-09 10:40:00,152.71,152.89,152.54,152.6,52677.0,152.1797,152.3591,152.0103,152.0701,52677.0
2023-02-09 10:45:00,152.54,152.83,152.54,152.62,3399.0,152.0103,152.2993,152.0103,152.0901,3399.0
2023-02-09 10:50:00,152.52,152.67,152.49,152.51,3388.0,151.9904,152.1399,151.9605,151.9804,3388.0
2023-02-09 10:55:00,152.51,152.59,152.4,152.44,5397.0,151.9804,152.0602,151.8708,151.9107,5397.0
2023-02-09 11:00:00,152.44,152.6,152.27,152.46,9725.0,151.9107,152.0701,151.7413,151.9306,9725.0
2023-02-09 11:05:00,152.47,152.56,152.26,152.45,8841.0,151.9406,152.0303,151.7313,151.9206,8841.0
2023-02-09 11:10:00,152.31,152.49,152.25,152.49,2206.0,151.7811,151.9605,151.7213,151.9605,2206.0
2023-02-09 11:15:00,152.31,152.4,151.95,151.95,34327.0,151.7811,151.8708,151.4224,151.4224,34327.0
2023-02-09 11:20:00,151.9,152.0,151.75,152.0,4519.0,151.3726,151.4722,151.2231,151.4722,4519.0
2023-02-09 11:25:00,152.05,152.36,152.05,152.36,1590.0,151.522,151.831,151.522,151.831,1590.0
2023-02-09 11:30:00,152.29,152.45,152.23,152.38,2161.0,151.7612,151.9206,151.7014,151.8509,2161.0
2023-02-09 11:35:00,152.44,152.55,152.27,152.55,4634.0,151.9107,152.0203,151.7413,152.0203,4634.0
2023-02-09 11:40:00,152.59,152.73,152.52,152.73,2938.0,152.0602,152.1997,151.9904,152.1997,2938.0
2023-02-09 11:45:00,152.62,152.77,152.43,152.48,2101.0,152.0901,152.2395,151.9007,151.9505,2101.0
2023-02-09 11:50:00,152.49,152.5,152.29,152.3,2151.0,151.9605,151.9705,151.7612,151.7712,2151.0
2023-02-09 11:55:00,152.31,152.57,152.29,152.44,3783.0,151.7811,152.0402,151.7612,151.9107,3783.0
2023-02-09 12:00:00,152.48,152.67,152.39,152.66,2257.0,151.9505,152.1399,151.8609,152.1299,2257.0
2023-02-09 12:05:00,152.65,152.65,152.46,152.5,1605.0,152.12,152.12,151.9306,151.9705,1605.0
2023-02-09 12:10:00,152.5,152.57,152.44,152.48,2780.0,151.9705,152.0402,151.9107,151.9505,2780.0
2023-02-09 12:15:00,152.53,152.53,152.16,152.26,5454.0,152.0004,152.0004,151.6317,151.7313,5454.0
2023-02-09 12:20:00,152.28,152.38,152.02,152.07,3129.0,151.7512,151.8509,151.4921,151.542,3129.0
2023-02-09 12:25:00,152.08,152.36,152.08,152.25,30311.0,151.5519,151.831,151.5519,151.7213,30311.0
2023-02-09 12:30:00,152.22,152.22,151.94,152.0,7216.0,151.6914,151.6914,151.4124,151.4722,7216.0
2023-02-09 12:35:00,152.0,152.05,151.82,151.97,11340.0,151.4722,151.522,151.2928,151.4423,11340.0
2023-02-09 12:40:00,151.98,152.07,151.84,151.92,6295.0,151.4523,151.542,151.3128,151.3925,6295.0
2023-02-09 12:45:00,151.9,152.0,151.85,151.87,6471.0,151.3726,151.4722,151.3227,151.3427,6471.0
2023-02-09 12:50:00,151.98,152.01,151.85,151.86,4748.0,151.4523,151.4822,151.3227,151.3327,4748.0
2023-02-09 12:55:00,151.92,152.13,151.91,151.98,4440.0,151.3925,151.6018,151.3825,151.4523,4440.0
2023-02-09 13:00:00,151.88,152.12,151.88,152.06,6863.0,151.3526,151.5918,151.3526,151.532,6863.0
2023-02-09 13:05:00,152.12,152.33,152.12,152.14,2400.0,151.5918,151.8011,151.5918,151.6117,2400.0
2023-02-09 13:10:00,152.26,152.29,151.77,151.92,11404.0,151.7313,151.7612,151.243,151.3925,11404.0
2023-02-09 13:15:00,151.98,152.39,151.93,152.36,8102.0,151.4523,151.8609,151.4025,151.831,8102.0
2023-02-09 13:20:00,152.27,152.28,152.2,152.25,5847.0,151.7413,151.7512,151.6715,151.7213,5847.0
2023-02-09 13:25:00,152.33,152.37,152.0,152.0,3250.0,151.8011,151.8409,151.4722,151.4722,3250.0
2023-02-09 13:30:00,151.96,152.37,151.95,152.21,3100.0,151.4323,151.8409,151.4224,151.6815,3100.0
2023-02-09 13:35:00,152.25,152.26,152.1,152.15,806.0,151.7213,151.7313,151.5719,151.6217,806.0
2023-02-09 13:40:00,152.02,152.09,151.92,152.03,2348.0,151.4921,151.5619,151.3925,151.5021,2348.0
2023-02-09 13:45:00,152.09,152.26,152.01,152.26,1817.0,151.5619,151.7313,151.4822,151.7313,1817.0
2023-02-09 13:50:00,152.29,152.42,152.21,152.42,2564.0,151.7612,151.8908,151.6815,151.8908,2564.0
2023-02-09 13:55:00,152.47,152.56,152.23,152.35,2350.0,151.9406,152.0303,151.7014,151.821,2350.0
2023-02-09 14:00:00,152.4,152.53,152.21,152.21,3683.0,151.8708,152.0004,151.6815,151.6815,3683.0
2023-02-09 14:05:00,152.31,152.43,152.17,152.25,9585.0,151.7811,151.9007,151.6416,151.7213,9585.0
2023-02-09 14:10:00,152.29,152.38,152.12,152.19,14978.0,151.7612,151.8509,151.5918,151.6616,14978.0
2023-02-09 14:15:00,152.19,152.23,151.97,152.08,3572.0,151.6616,151.7014,151.4423,151.5519,3572.0
2023-02-09 14:20:00,152.05,152.09,151.89,152.09,6679.0,151.522,151.5619,151.3626,151.5619,6679.0
2023-02-09 14:25:00,152.09,152.16,152.06,152.14,1938.0,151.5619,151.6317,151.532,151.6117,1938.0
2023-02-09 14:30:00,152.2,152.21,151.96,152.03,10762.0,151.6715,151.6815,151.4323,151.5021,10762.0
2023-02-09 14:35:00,152.04,152.19,152.01,152.19,6860.0,151.5121,151.6616,151.4822,151.6616,6860.0
2023-02-09 14:40:00,152.17,152.31,152.09,152.28,15079.0,151.6416,151.7811,151.5619,151.7512,15079.0
2023-02-09 14:45:00,152.32,152.35,152.11,152.34,3696.0,151.7911,151.821,151.5818,151.811,3696.0
2023-02-09 14:50:00,152.34,152.35,152.0,152.03,12592.0,151.811,151.821,151.4722,151.5021,12592.0
2023-02-09 14:55:00,152.04,152.25,152.04,152.18,3294.0,151.5121,151.7213,151.5121,151.6516,3294.0
2023-02-09 15:00:00,152.17,152.17,151.95,151.96,4801.0,151.6416,151.6416,151.4224,151.4323,4801.0
2023-02-09 15:05:00,151.96,152.25,151.94,152.25,3973.0,151.4323,151.7213,151.4124,151.7213,3973.0
2023-02-09 15:10:00,152.23,152.23,152.0,152.03,6022.0,151.7014,151.7014,151.4722,151.5021,6022.0
2023-02-09 15:15:00,151.98,152.16,151.9,152.0,21171.0,151.4523,151.6317,151.3726,151.4722,21171.0
2023-02-09 15:20:00,152.01,152.18,151.75,151.85,43113.0,151.4822,151.6516,151.2231,151.3227,43113.0
2023-02-09 15:25:00,151.79,152.11,151.79,151.95,26007.0,151.2629,151.5818,151.2629,151.4224,26007.0
2023-02-09 15:30:00,151.86,152.0,151.74,151.79,22445.0,151.3327,151.4722,151.2131,151.2629,22445.0
2023-02-09 15:35:00,151.78,152.05,151.75,152.05,13358.0,151.253,151.522,151.2231,151.522,13358.0
2023-02-09 15:40:00,152.05,152.17,151.77,152.14,13906.0,151.522,151.6416,151.243,151.6117,13906.0
2023-02-09 15:45:00,152.15,152.29,152.0,152.15,8775.0,151.6217,151.7612,151.4722,151.6217,8775.0
2023-02-09 15:50:00,152.19,152.57,152.18,152.47,20718.0,151.6616,152.0402,151.6516,151.9406,20718.0
2023-02-09 15:55:00,152.45,152.61,152.28,152.51,80819.0,151.9206,152.0801,151.7512,151.9804,80819.0
2023-02-10 09:30:00,152.39,152.39,151.47,151.9,7226.0,151.8609,151.8609,150.9441,151.3726,7226.0
2023-02-10 09:35:00,151.7,151.7,151.08,151.14,3238.0,151.1733,151.1733,150.5554,150.6152,3238.0
2023-02-10 09:40:00,151.03,151.45,150.53,150.54,3253.0,150.5056,150.9241,150.0073,150.0173,3253.0
2023-02-10 09:45:00,150.63,150.78,150.43,150.65,3248.0,150.107,150.2564,149.9077,150.1269,3248.0
2023-02-10 09:50:00,150.65,150.82,150.44,150.53,4873.0,150.1269,150.2963,149.9176,150.0073,4873.0
2023-02-10 09:55:00,150.43,150.69,150.35,150.69,5154.0,149.9077,150.1668,149.8279,150.1668,5154.0
2023-02-10 10:00:00,150.58,151.11,150.46,151.11,2542.0,150.0571,150.5853,149.9376,150.5853,2542.0
2023-02-10 10:05:00,151.46,152.0,151.4,151.83,2030.0,150.9341,151.4722,150.8743,151.3028,2030.0
2023-02-10 10:10:00,152.0,152.34,151.92,152.34,3348.0,151.4722,151.811,151.3925,151.811,3348.0
2023-02-10 10:15:00,152.46,152.72,152.27,152.62,3424.0,151.9306,152.1897,151.7413,152.0901,3424.0
2023-02-10 10:20:00,152.76,153.43,152.74,153.43,6323.0,152.2296,152.8972,152.2096,152.8972,6323.0
2023-02-10 10:25:00,153.44,153.77,153.15,153.56,16510.0,152.9072,153.2361,152.6182,153.0268,16510.0
2023-02-10 10:30:00,153.56,154.0,153.21,153.83,11379.0,153.0268,153.4653,152.678,153.2959,11379.0
2023-02-10 10:35:00,153.91,153.91,152.89,153.43,7370.0,153.3756,153.3756,152.3591,152.8972,7370.0
2023-02-10 10:40:00,153.28,153.31,153.01,153.09,4795.0,152.7478,152.7777,152.4787,152.5584,4795.0
2023-02-10 10:45:00,153.01,153.27,152.81,152.89,6034.0,152.4787,152.7378,152.2794,152.3591,6034.0
2023-02-10 10:50:00,152.81,152.81,152.44,152.46,2000.0,152.2794,152.2794,151.9107,151.9306,2000.0
2023-02-10 10:55:00,152.32,152.85,152.32,152.77,3518.0,151.7911,152.3193,151.7911,152.2395,3518.0
2023-02-10 11:00:00,152.85,153.2,152.85,153.18,5086.0,152.3193,152.668,152.3193,152.6481,5086.0
2023-02-10 11:05:00,153.18,153.28,153.09,153.28,2350.0,152.6481,152.7478,152.5584,152.7478,2350.0
2023-02-10 11:10:00,153.24,153.33,152.92,153.04,4844.0,152.7079,152.7976,152.389,152.5086,4844.0
2023-02-10 11:15:00,153.11,153.4,153.04,153.4,2395.0,152.5784,152.8673,152.5086,152.8673,2395.0
2023-02-10 11:20:00,153.28,153.36,153.2,153.26,3210.0,152.7478,152.8275,152.668,152.7278,3210.0
2023-02-10 11:25:00,153.25,153.34,153.14,153.34,1450.0,152.7179,152.8076,152.6083,152.8076,1450.0
2023-02-10 11:30:00,153.34,153.41,153.27,153.37,2659.0,152.8076,152.8773,152.7378,152.8375,2659.0
2023-02-10 11:35:00,153.37,153.77,153.37,153.44,4814.0,152.8375,153.2361,152.8375,152.9072,4814.0
2023-02-10 11:40:00,153.3,153.43,153.24,153.26,2820.0,152.7677,152.8972,152.7079,152.7278,2820.0
2023-02-10 11:45:00,153.28,153.28,153.14,153.17,1650.0,152.7478,152.7478,152.6083,152.6381,1650.0
2023-02-10 11:50:00,153.18,153.51,153.09,153.51,4503.0,152.6481,152.977,152.5584,152.977,4503.0
2023-02-10 11:55:00,153.37,153.43,153.18,153.22,3065.0,152.8375,152.8972,152.6481,152.688,3065.0
2023-02-10 12:00:00,153.21,153.24,152.66,152.69,4230.0,152.678,152.7079,152.1299,152.1598,4230.0
2023-02-10 12:05:00,152.78,152.92,152.64,152.74,3801.0,152.2495,152.389,152.11,152.2096,3801.0
2023-02-10 12:10:00,152.74,152.88,152.01,152.08,15628.0,152.2096,152.3492,151.4822,151.5519,15628.0
2023-02-10 12:15:00,152.03,152.05,151.59,151.9,14454.0,151.5021,151.522,151.0636,151.3726,14454.0
2023-02-10 12:20:00,151.99,151.99,151.68,151.68,3011.0,151.4622,151.4622,151.1533,151.1533,3011.0
2023-02-10 12:25:00,151.63,151.7,151.43,151.64,4542.0,151.1035,151.1733,150.9042,151.1135,4542.0
2023-02-10 12:30:00,151.64,152.39,151.63,152.17,9813.0,151.1135,151.8609,151.1035,151.6416,9813.0
2023-02-10 12:35:00,152.2,152.22,152.04,152.04,3174.0,151.6715,151.6914,151.5121,151.5121,3174.0
2023-02-10 12:40:00,152.03,152.33,152.03,152.18,8314.0,151.5021,151.8011,151.5021,151.6516,8314.0
2023-02-10 12:45:00,152.18,152.39,152.14,152.24,5655.0,151.6516,151.8609,151.6117,151.7114,5655.0
2023-02-10 12:50:00,152.2,152.5,152.2,152.46,3255.0,151.6715,151.9705,151.6715,151.9306,3255.0
2023-02-10 12:55:00,152.47,152.61,152.45,152.58,5200.0,151.9406,152.0801,151.9206,152.0502,5200.0
2023-02-10 13:00:00,152.69,152.71,152.49,152.49,3725.0,152.1598,152.1797,151.9605,151.9605,3725.0
2023-02-10 13:05:00,152.41,152.49,152.3,152.32,2177.0,151.8808,151.9605,151.7712,151.7911,2177.0
2023-02-10 13:10:00,152.28,152.35,152.21,152.21,4217.0,151.7512,151.821,151.6815,151.6815,4217.0
2023-02-10 13:15:00,152.28,152.37,152.23,152.32,5261.0,151.7512,151.8409,151.7014,151.7911,5261.0
2023-02-10 13:20:00,152.33,152.46,152.33,152.35,2424.0,151.8011,151.9306,151.8011,151.821,2424.0
2023-02-10 13:25:00,152.32,152.35,152.14,152.14,1592.0,151.7911,151.821,151.6117,151.6117,1592.0
2023-02-10 13:30:00,152.02,152.08,151.94,152.08,3312.0,151.4921,151.5519,151.4124,151.5519,3312.0
2023-02-10 13:35:00,152.02,152.17,152.02,152.14,5037.0,151.4921,151.6416,151.4921,151.6117,5037.0
2023-02-10 13:40:00,152.13,152.14,151.78,151.8,4007.0,151.6018,151.6117,151.253,151.2729,4007.0
2023-02-10 13:45:00,151.78,152.02,151.78,151.99,5125.0,151.253,151.4921,151.253,151.4622,5125.0
2023-02-10 13:50:00,152.02,152.02,151.87,151.96,1101.0,151.4921,151.4921,151.3427,151.4323,1101.0
2023-02-10 13:55:00,151.89,151.92,151.67,151.67,3977.0,151.3626,151.3925,151.1434,151.1434,3977.0
2023-02-10 14:00:00,151.67,151.72,151.57,151.57,1908.0,151.1434,151.1932,151.0437,151.0437,1908.0
2023-02-10 14:05:00,151.62,151.8,151.62,151.8,6040.0,151.0935,151.2729,151.0935,151.2729,6040.0
2023-02-10 14:10:00,151.84,151.97,151.78,151.96,2099.0,151.3128,151.4423,151.253,151.4323,2099.0
2023-02-10 14:15:00,152.01,152.06,151.97,152.02,2575.0,151.4822,151.532,151.4423,151.4921,2575.0
2023-02-10 14:20:00,152.01,152.06,151.83,151.84,2534.0,151.4822,151.532,151.3028,151.3128,2534.0
2023-02-10 14:25:00,151.83,151.84,151.55,151.76,11008.0,151.3028,151.3128,151.0238,151.233,11008.0
2023-02-10 14:30:00,151.73,151.96,151.73,151.81,17241.0,151.2031,151.4323,151.2031,151.2829,17241.0
2023-02-10 14:35:00,151.81,151.83,151.18,151.19,14207.0,151.2829,151.3028,150.6551,150.665,14207.0
2023-02-10 14:40:00,151.17,151.18,150.98,151.09,22413.0,150.6451,150.6551,150.4558,150.5654,22413.0
2023-02-10 14:45:00,151.09,151.16,150.95,151.06,12467.0,150.5654,150.6351,150.4259,150.5355,12467.0
2023-02-10 14:50:00,151.12,151.41,151.12,151.41,7260.0,150.5953,150.8843,150.5953,150.8843,7260.0
2023-02-10 14:55:00,151.45,151.47,151.15,151.26,3431.0,150.9241,150.9441,150.6252,150.7348,3431.0
2023-02-10 15:00:00,151.3,151.85,151.3,151.78,8133.0,150.7746,151.3227,150.7746,151.253,8133.0
2023-02-10 15:05:00,151.77,152.07,151.77,151.89,6960.0,151.243,151.542,151.243,151.3626,6960.0
2023-02-10 15:10:00,151.94,151.98,151.65,151.65,15883.0,151.4124,151.4523,151.1234,151.1234,15883.0
2023-02-10 15:15:00,151.55,151.83,151.54,151.81,8540.0,151.0238,151.3028,151.0138,151.2829,8540.0
2023-02-10 15:20:00,151.73,151.73,151.26,151.31,8086.0,151.2031,151.2031,150.7348,150.7846,8086.0
2023-02-10 15:25:00,151.31,151.55,151.25,151.48,10952.0,150.7846,151.0238,150.7248,150.954,10952.0
2023-02-10 15:30:00,151.5,151.53,151.32,151.32,10629.0,150.9739,151.0038,150.7946,150.7946,10629.0
2023-02-10 15:35:00,151.33,151.53,151.1,151.53,23855.0,150.8045,151.0038,150.5753,151.0038,23855.0
2023-02-10 15:40:00,151.56,151.56,151.21,151.28,11792.0,151.0337,151.0337,150.685,150.7547,11792.0
2023-02-10 15:45:00,151.28,151.53,151.27,151.53,20324.0,150.7547,151.0038,150.7447,151.0038,20324.0
2023-02-10 15:50:00,151.5,151.51,151.03,151.4,53154.0,150.9739,150.9839,150.5056,150.8743,53154.0
2023-02-10 15:55:00,151.41,151.6,151.06,151.26,99783.0,150.8843,151.0736,150.5355,150.7348,99783.0
2023-02-13 09:30:00,151.43,151.7,150.51,150.84,7157.0,150.9042,151.1733,149.9874,150.3162,7157.0
2023-02-13 09:35:00,150.95,151.94,150.78,151.93,4921.0,150.4259,151.4124,150.2564,151.4025,4921.0
2023-02-13 09:40:00,151.93,152.09,151.23,151.69,6135.0,151.4025,151.5619,150.7049,151.1633,6135.0
2023-02-13 09:45:00,151.69,151.84,151.31,151.49,3070.0,151.1633,151.3128,150.7846,150.964,3070.0
2023-02-13 09:50:00,151.55,151.82,151.45,151.75,3532.0,151.0238,151.2928,150.9241,151.2231,3532.0
2023-02-13 09:55:00,151.82,152.08,151.66,151.67,3200.0,151.2928,151.5519,151.1334,151.1434,3200.0
2023-02-13 10:00:00,151.7,151.86,151.48,151.76,11724.0,151.1733,151.3327,150.954,151.233,11724.0
2023-02-13 10:05:00,151.71,151.82,151.64,151.74,1727.0,151.1832,151.2928,151.1135,151.2131,1727.0
2023-02-13 10:10:00,151.77,152.22,151.76,152.22,4691.0,151.243,151.6914,151.233,151.6914,4691.0
2023-02-13 10:15:00,152.12,152.17,151.94,152.04,2603.0,151.5918,151.6416,151.4124,151.5121,2603.0
2023-02-13 10:20:00,152.07,152.29,152.07,152.18,2519.0,151.542,151.7612,151.542,151.6516,2519.0
2023-02-13 10:25:00,152.25,152.28,152.15,152.25,1000.0,151.7213,151.7512,151.6217,151.7213,1000.0
2023-02-13 10:30:00,152.25,152.26,152.02,152.24,2703.0,151.7213,151.7313,151.4921,151.7114,2703.0
2023-02-13 10:35:00,152.24,152.37,152.21,152.37,4270.0,151.7114,151.8409,151.6815,151.8409,4270.0
2023-02-13 10:40:00,152.39,152.56,152.36,152.49,1655.0,151.8609,152.0303,151.831,151.9605,1655.0
2023-02-13 10:45:00,152.53,152.58,152.4,152.55,2912.0,152.0004,152.0502,151.8708,152.0203,2912.0
2023-02-13 10:50:00,152.47,152.72,152.38,152.41,4097.0,151.9406,152.1897,151.8509,151.8808,4097.0
2023-02-13 10:55:00,152.43,152.64,152.42,152.6,3730.0,151.9007,152.11,151.8908,152.0701,3730.0
2023-02-13 11:00:00,152.59,152.78,152.58,152.68,2573.0,152.0602,152.2495,152.0502,152.1498,2573.0
2023-02-13 11:05:00,152.77,152.77,152.56,152.65,1000.0,152.2395,152.2395,152.0303,152.12,1000.0
2023-02-13 11:10:00,152.61,152.91,152.61,152.91,1818.0,152.0801,152.3791,152.0801,152.3791,1818.0
2023-02-13 11:15:00,152.88,153.24,152.87,153.24,3391.0,152.3492,152.7079,152.3392,152.7079,3391.0
2023-02-13 11:20:00,153.15,153.23,152.98,153.0,2600.0,152.6182,152.6979,152.4488,152.4687,2600.0
2023-02-13 11:25:00,152.99,153.14,152.93,153.14,1950.0,152.4588,152.6083,152.399,152.6083,1950.0
2023-02-13 11:30:00,153.03,153.03,152.72,152.82,3500.0,152.4986,152.4986,152.1897,152.2894,3500.0
2023-02-13 11:35:00,152.84,152.88,152.76,152.88,2900.0,152.3093,152.3492,152.2296,152.3492,2900.0
2023-02-13 11:40:00,152.94,153.2,152.94,153.19,2412.0,152.4089,152.668,152.4089,152.6581,2412.0
2023-02-13 11:45:00,153.19,153.19,152.98,153.11,3931.0,152.6581,152.6581,152.4488,152.5784,3931.0
2023-02-13 11:50:00,153.08,153.11,152.92,152.93,1700.0,152.5485,152.5784,152.389,152.399,1700.0
2023-02-13 11:55:00,152.88,153.12,152.86,153.12,1590.0,152.3492,152.5883,152.3292,152.5883,1590.0
2023-02-13 12:00:00,153.1,153.18,153.09,153.11,1735.0,152.5684,152.6481,152.5584,152.5784,1735.0
2023-02-13 12:05:00,153.06,153.14,153.06,153.14,900.0,152.5285,152.6083,152.5285,152.6083,900.0
2023-02-13 12:10:00,153.16,153.25,153.16,153.2,1627.0,152.6282,152.7179,152.6282,152.668,1627.0
2023-02-13 12:15:00,153.19,153.32,153.19,153.31,2425.0,152.6581,152.7876,152.6581,152.7777,2425.0
2023-02-13 12:20:00,153.28,153.4,153.26,153.38,6056.0,152.7478,152.8673,152.7278,152.8474,6056.0
2023-02-13 12:25:00,153.3,153.49,153.3,153.49,1533.0,152.7677,152.957,152.7677,152.957,1533.0
2023-02-13 12:30:00,153.5,153.59,153.4,153.59,4370.0,152.967,153.0567,152.8673,153.0567,4370.0
2023-02-13 12:35:00,153.55,153.87,153.55,153.83,4464.0,153.0168,153.3357,153.0168,153.2959,4464.0
2023-02-13 12:40:00,153.64,153.64,153.53,153.57,2890.0,153.1065,153.1065,152.9969,153.0368,2890.0
2023-02-13 12:45:00,153.6,153.95,153.59,153.75,4793.0,153.0667,153.4154,153.0567,153.2161,4793.0
2023-02-13 12:50:00,153.79,153.86,153.67,153.86,2082.0,153.256,153.3258,153.1364,153.3258,2082.0
2023-02-13 12:55:00,153.86,153.93,153.79,153.86,3010.0,153.3258,153.3955,153.256,153.3258,3010.0
2023-02-13 13:00:00,153.86,153.88,153.77,153.81,1726.0,153.3258,153.3457,153.2361,153.2759,1726.0
2023-02-13 13:05:00,153.76,153.83,153.65,153.75,2200.0,153.2261,153.2959,153.1165,153.2161,2200.0
2023-02-13 13:10:00,153.7,153.74,153.68,153.72,1800.0,153.1663,153.2062,153.1464,153.1862,1800.0
2023-02-13 13:15:00,153.81,154.03,153.78,154.03,3126.0,153.2759,153.4952,153.246,153.4952,3126.0
2023-02-13 13:20:00,154.1,154.17,153.98,153.98,2021.0,153.5649,153.6347,153.4453,153.4453,2021.0
2023-02-13 13:25:00,154.06,154.1,153.9,153.97,4606.0,153.5251,153.5649,153.3656,153.4354,4606.0
2023-02-13 13:30:00,153.97,154.16,153.97,154.0,1800.0,153.4354,153.6247,153.4354,153.4653,1800.0
2023-02-13 13:35:00,153.92,154.12,153.92,154.1,2774.0,153.3855,153.5848,153.3855,153.5649,2774.0
2023-02-13 13:40:00,154.11,154.14,153.88,153.96,4845.0,153.5749,153.6048,153.3457,153.4254,4845.0
2023-02-13 13:45:00,153.98,154.24,153.98,154.19,2558.0,153.4453,153.7044,153.4453,153.6546,2558.0
2023-02-13 13:50:00,154.1,154.17,154.08,154.17,1000.0,153.5649,153.6347,153.545,153.6347,1000.0
2023-02-13 13:55:00,154.24,154.29,154.2,154.23,1296.0,153.7044,153.7543,153.6646,153.6945,1296.0
2023-02-13 14:00:00,154.33,154.35,154.25,154.25,2052.0,153.7941,153.8141,153.7144,153.7144,2052.0
2023-02-13 14:05:00,154.27,154.27,153.93,154.01,4021.0,153.7343,153.7343,153.3955,153.4752,4021.0
2023-02-13 14:10:00,154.01,154.08,153.88,154.06,1100.0,153.4752,153.545,153.3457,153.5251,1100.0
2023-02-13 14:15:00,154.11,154.21,154.08,154.1,1605.0,153.5749,153.6745,153.545,153.5649,1605.0
2023-02-13 14:20:00,154.12,154.17,153.95,153.96,2240.0,153.5848,153.6347,153.4154,153.4254,2240.0
2023-02-13 14:25:00,153.94,154.02,153.78,153.88,3701.0,153.4055,153.4852,153.246,153.3457,3701.0
2023-02-13 14:30:00,153.96,153.96,153.78,153.94,3300.0,153.4254,153.4254,153.246,153.4055,3300.0
2023-02-13 14:35:00,153.94,154.07,153.85,154.01,4600.0,153.4055,153.535,153.3158,153.4752,4600.0
2023-02-13 14:40:00,153.96,154.16,153.96,153.98,3463.0,153.4254,153.6247,153.4254,153.4453,3463.0
2023-02-13 14:45:00,154.11,154.11,154.03,154.09,2397.0,153.5749,153.5749,153.4952,153.555,2397.0
2023-02-13 14:50:00,154.07,154.22,153.92,154.13,3358.0,153.535,153.6845,153.3855,153.5948,3358.0
2023-02-13 14:55:00,154.14,154.22,154.13,154.2,2400.0,153.6048,153.6845,153.5948,153.6646,2400.0
2023-02-13 15:00:00,154.16,154.16,153.84,153.93,4049.0,153.6247,153.6247,153.3058,153.3955,4049.0
2023-02-13 15:05:00,153.99,154.13,153.99,154.02,3040.0,153.4553,153.5948,153.4553,153.4852,3040.0
2023-02-13 15:10:00,154.02,154.09,153.98,154.0,2870.0,153.4852,153.555,153.4453,153.4653,2870.0
2023-02-13 15:15:00,154.01,154.03,153.91,154.03,3162.0,153.4752,153.4952,153.3756,153.4952,3162.0
2023-02-13 15:20:00,154.04,154.04,153.98,154.03,2109.0,153.5051,153.5051,153.4453,153.4952,2109.0
2023-02-13 15:25:00,154.03,154.09,153.88,153.88,3284.0,153.4952,153.555,153.3457,153.3457,3284.0
2023-02-13 15:30:00,153.93,154.02,153.83,153.9,3709.0,153.3955,153.4852,153.2959,153.3656,3709.0
2023-02-13 15:35:00,153.98,154.35,153.98,154.33,6324.0,153.4453,153.8141,153.4453,153.7941,6324.0
2023-02-13 15:40:00,154.35,154.46,154.34,154.34,4836.0,153.8141,153.9237,153.8041,153.8041,4836.0
2023-02-13 15:45:00,154.37,154.46,154.25,154.44,10078.0,153.834,153.9237,153.7144,153.9037,10078.0
2023-02-13 15:50:00,154.36,154.39,154.18,154.38,13935.0,153.824,153.8539,153.6446,153.8439,13935.0
2023-02-13 15:55:00,154.4,154.45,154.16,154.31,37898.0,153.8639,153.9137,153.6247,153.7742,37898.0
2023-02-14 09:30:00,153.73,153.73,152.7,152.89,9187.0,153.1962,153.1962,152.1698,152.3591,9187.0
2023-02-14 09:35:00,153.32,153.99,153.15,153.74,5041.0,152.7876,153.4553,152.6182,153.2062,5041.0
2023-02-14 09:40:00,153.7,154.0,153.7,154.0,1612.0,153.1663,153.4653,153.1663,153.4653,1612.0
2023-02-14 09:45:00,154.37,154.37,154.16,154.25,1679.0,153.834,153.834,153.6247,153.7144,1679.0
2023-02-14 09:50:00,154.25,154.29,153.9,154.1,2769.0,153.7144,153.7543,153.3656,153.5649,2769.0
2023-02-14 09:55:00,154.11,154.49,154.11,154.26,1306.0,153.5749,153.9536,153.5749,153.7244,1306.0
2023-02-14 10:00:00,154.47,154.6,154.34,154.47,1970.0,153.9336,154.0632,153.8041,153.9336,1970.0
2023-02-14 10:05:00,154.5,154.84,154.48,154.84,3774.0,153.9635,154.3023,153.9436,154.3023,3774.0
2023-02-14 10:10:00,154.84,155.48,154.66,155.33,24645.0,154.3023,154.9401,154.123,154.7906,24645.0
2023-02-14 10:15:00,155.43,155.54,155.33,155.38,3319.0,154.8903,154.9999,154.7906,154.8405,3319.0
2023-02-14 10:20:00,155.45,155.62,155.4,155.57,2576.0,154.9102,155.0796,154.8604,155.0298,2576.0
2023-02-14 10:25:00,155.48,155.49,154.36,154.42,7540.0,154.9401,154.9501,153.824,153.8838,7540.0
2023-02-14 10:30:00,154.43,154.66,154.2,154.66,3847.0,153.8938,154.123,153.6646,154.123,3847.0
2023-02-14 10:35:00,154.47,154.47,153.69,153.78,2366.0,153.9336,153.9336,153.1563,153.246,2366.0
2023-02-14 10:40:00,153.63,153.85,153.36,153.5,10011.0,153.0966,153.3158,152.8275,152.967,10011.0
2023-02-14 10:45:00,153.33,153.33,153.33,153.33,103.0,152.7976,152.7976,152.7976,152.7976,103.0
2023-02-14 10:50:00,153.38,153.38,153.19,153.19,626.0,152.8474,152.8474,152.6581,152.6581,626.0
2023-02-14 10:55:00,153.33,153.5,153.29,153.29,668.0,152.7976,152.967,152.7577,152.7577,668.0
2023-02-14 11:00:00,153.5,153.51,153.31,153.33,3462.0,152.967,152.977,152.7777,152.7976,3462.0
2023-02-14 11:05:00,153.23,153.27,153.02,153.02,4648.0,152.6979,152.7378,152.4887,152.4887,4648.0
2023-02-14 11:10:00,153.09,153.17,153.02,153.17,1495.0,152.5584,152.6381,152.4887,152.6381,1495.0
2023-02-14 11:15:00,153.16,153.43,153.15,153.43,830.0,152.6282,152.8972,152.6182,152.8972,830.0
2023-02-14 11:20:00,153.46,153.51,153.36,153.43,1449.0,152.9271,152.977,152.8275,152.8972,1449.0
2023-02-14 11:25:00,153.5,153.5,152.71,152.71,3589.0,152.967,152.967,152.1797,152.1797,3589.0
2023-02-14 11:30:00,152.63,152.63,152.22,152.34,11060.0,152.1,152.1,151.6914,151.811,11060.0
2023-02-14 11:35:00,152.52,152.83,152.52,152.8,1114.0,151.9904,152.2993,151.9904,152.2694,1114.0
2023-02-14 11:40:00,152.78,152.86,152.62,152.71,1662.0,152.2495,152.3292,152.0901,152.1797,1662.0
2023-02-14 11:45:00,152.86,152.97,152.77,152.84,1650.0,152.3292,152.4388,152.2395,152.3093,1650.0
2023-02-14 11:50:00,152.93,153.04,152.75,153.04,7107.0,152.399,152.5086,152.2196,152.5086,7107.0
2023-02-14 11:55:00,152.96,153.13,152.9,153.13,1507.0,152.4289,152.5983,152.3691,152.5983,1507.0
2023-02-14 12:00:00,153.25,153.38,153.18,153.38,2386.0,152.7179,152.8474,152.6481,152.8474,2386.0
2023-02-14 12:05:00,153.4,153.42,153.33,153.34,1522.0,152.8673,152.8873,152.7976,152.8076,1522.0
2023-02-14 12:10:00,153.35,153.37,153.16,153.32,4081.0,152.8175,152.8375,152.6282,152.7876,4081.0
2023-02-14 12:15:00,153.31,153.52,153.31,153.45,3761.0,152.7777,152.9869,152.7777,152.9172,3761.0
2023-02-14 12:20:00,153.54,153.71,153.52,153.53,760.0,153.0069,153.1763,152.9869,152.9969,760.0
2023-02-14 12:25:00,153.44,153.53,153.25,153.25,2465.0,152.9072,152.9969,152.7179,152.7179,2465.0
2023-02-14 12:30:00,153.27,153.63,153.27,153.62,1140.0,152.7378,153.0966,152.7378,153.0866,1140.0
2023-02-14 12:35:00,153.62,153.79,153.61,153.77,2436.0,153.0866,153.256,153.0766,153.2361,2436.0
2023-02-14 12:40:00,153.83,153.87,153.74,153.87,1254.0,153.2959,153.3357,153.2062,153.3357,1254.0
2023-02-14 12:45:00,153.73,153.91,153.73,153.91,1900.0,153.1962,153.3756,153.1962,153.3756,1900.0
2023-02-14 12:50:00,153.84,154.11,153.74,154.05,4100.0,153.3058,153.5749,153.2062,153.5151,4100.0
2023-02-14 12:55:00,154.0,154.14,153.91,154.1,5871.0,153.4653,153.6048,153.3756,153.5649,5871.0
2023-02-14 13:00:00,154.05,154.56,154.05,154.56,4416.0,153.5151,154.0233,153.5151,154.0233,4416.0
2023-02-14 13:05:00,154.51,154.51,154.45,154.45,400.0,153.9735,153.9735,153.9137,153.9137,400.0
2023-02-14 13:10:00,154.51,154.53,154.37,154.51,2650.0,153.9735,153.9934,153.834,153.9735,2650.0
2023-02-14 13:15:00,154.55,154.72,154.42,154.6,2662.0,154.0134,154.1828,153.8838,154.0632,2662.0
2023-02-14 13:20:00,154.6,154.7,154.25,154.3,9703.0,154.0632,154.1628,153.7144,153.7642,9703.0
2023-02-14 13:25:00,154.34,154.53,154.33,154.44,7470.0,153.8041,153.9934,153.7941,153.9037,7470.0
2023-02-14 13:30:00,154.5,154.65,154.47,154.52,4264.0,153.9635,154.113,153.9336,153.9835,4264.0
2023-02-14 13:35:00,154.58,154.62,154.48,154.55,15347.0,154.0433,154.0831,153.9436,154.0134,15347.0
2023-02-14 13:40:00,154.6,154.62,154.49,154.53,8613.0,154.0632,154.0831,153.9536,153.9934,8613.0
2023-02-14 13:45:00,154.46,154.62,154.22,154.22,10228.0,153.9237,154.0831,153.6845,153.6845,10228.0
2023-02-14 13:50:00,154.27,154.51,154.26,154.38,6053.0,153.7343,153.9735,153.7244,153.8439,6053.0
2023-02-14 13:55:00,154.22,154.34,154.16,154.17,1400.0,153.6845,153.8041,153.6247,153.6347,1400.0
2023-02-14 14:00:00,154.18,154.44,154.18,154.42,5072.0,153.6446,153.9037,153.6446,153.8838,5072.0
2023-02-14 14:05:00,154.4,154.41,154.09,154.31,11673.0,153.8639,153.8738,153.555,153.7742,11673.0
2023-02-14 14:10:00,154.39,154.48,154.25,154.41,8329.0,153.8539,153.9436,153.7144,153.8738,8329.0
2023-02-14 14:15:00,154.47,154.58,154.36,154.52,2477.0,153.9336,154.0433,153.824,153.9835,2477.0
2023-02-14 14:20:00,154.59,154.59,154.36,154.41,11990.0,154.0532,154.0532,153.824,153.8738,11990.0
2023-02-14 14:25:00,154.44,154.45,154.15,154.15,6014.0,153.9037,153.9137,153.6147,153.6147,6014.0
2023-02-14 14:30:00,154.26,154.63,154.26,154.63,3206.0,153.7244,154.0931,153.7244,154.0931,3206.0
2023-02-14 14:35:00,154.63,154.65,154.41,154.57,3479.0,154.0931,154.113,153.8738,154.0333,3479.0
2023-02-14 14:40:00,154.65,154.65,154.39,154.47,4152.0,154.113,154.113,153.8539,153.9336,4152.0
2023-02-14 14:45:00,154.41,154.45,154.27,154.28,8934.0,153.8738,153.9137,153.7343,153.7443,8934.0
2023-02-14 14:50:00,154.3,154.59,154.29,154.42,30560.0,153.7642,154.0532,153.7543,153.8838,30560.0
2023-02-14 14:55:00,154.45,154.53,154.23,154.27,21508.0,153.9137,153.9934,153.6945,153.7343,21508.0
2023-02-14 15:00:00,154.38,154.38,153.96,154.06,7300.0,153.8439,153.8439,153.4254,153.5251,7300.0
2023-02-14 15:05:00,154.08,154.32,154.08,154.13,6089.0,153.545,153.7842,153.545,153.5948,6089.0
2023-02-14 15:10:00,154.09,154.16,153.81,153.86,12319.0,153.555,153.6247,153.2759,153.3258,12319.0
2023-02-14 15:15:00,153.84,154.07,153.82,153.83,16172.0,153.3058,153.535,153.2859,153.2959,16172.0
2023-02-14 15:20:00,153.89,154.14,153.87,154.0,15556.0,153.3556,153.6048,153.3357,153.4653,15556.0
2023-02-14 15:25:00,154.09,154.26,153.99,154.26,8451.0,153.555,153.7244,153.4553,153.7244,8451.0
2023-02-14 15:30:00,154.23,154.23,153.86,154.09,11025.0,153.6945,153.6945,153.3258,153.555,11025.0
2023-02-14 15:35:00,154.12,154.18,154.03,154.17,3906.0,153.5848,153.6446,153.4952,153.6347,3906.0
2023-02-14 15:40:00,154.22,154.37,154.16,154.34,16815.0,153.6845,153.834,153.6247,153.8041,16815.0
2023-02-14 15:45:00,154.3,154.41,154.23,154.32,8098.0,153.7642,153.8738,153.6945,153.7842,8098.0
2023-02-14 15:50:00,154.27,154.34,154.18,154.34,20337.0,153.7343,153.8041,153.6446,153.8041,20337.0
2023-02-14 15:55:00,154.34,154.43,154.14,154.21,32622.0,153.8041,153.8938,153.6048,153.6745,32622.0
2023-02-15 09:30:00,153.25,153.25,152.51,153.12,7334.0,152.7179,152.7179,151.9804,152.5883,7334.0
2023-02-15 09:35:00,153.1,153.37,152.97,153.26,1473.0,152.5684,152.8375,152.4388,152.7278,1473.0
2023-02-15 09:40:00,153.37,153.37,153.1,153.11,1097.0,152.8375,152.8375,152.5684,152.5784,1097.0
2023-02-15 09:45:00,152.94,153.31,152.94,153.22,1400.0,152.4089,152.7777,152.4089,152.688,1400.0
2023-02-15 09:50:00,153.22,153.22,152.43,152.51,2900.0,152.688,152.688,151.9007,151.9804,2900.0
2023-02-15 09:55:00,152.53,152.56,152.45,152.56,800.0,152.0004,152.0303,151.9206,152.0303,800.0
2023-02-15 10:00:00,152.49,153.39,152.49,153.39,1900.0,151.9605,152.8574,151.9605,152.8574,1900.0
2023-02-15 10:05:00,153.28,153.28,152.94,153.2,1457.0,152.7478,152.7478,152.4089,152.668,1457.0
2023-02-15 10:10:00,153.15,153.35,152.98,153.29,891.0,152.6182,152.8175,152.4488,152.7577,891.0
2023-02-15 10:15:00,153.53,153.76,153.53,153.76,600.0,152.9969,153.2261,152.9969,153.2261,600.0
2023-02-15 10:20:00,153.89,153.89,153.65,153.7,1212.0,153.3556,153.3556,153.1165,153.1663,1212.0
2023-02-15 10:25:00,153.78,154.09,153.76,154.02,2552.0,153.246,153.555,153.2261,153.4852,2552.0
2023-02-15 10:30:00,153.98,154.46,153.9,154.46,1540.0,153.4453,153.9237,153.3656,153.9237,1540.0
2023-02-15 10:35:00,154.51,154.51,154.34,154.34,3983.0,153.9735,153.9735,153.8041,153.8041,3983.0
2023-02-15 10:40:00,154.32,154.57,154.32,154.41,3000.0,153.7842,154.0333,153.7842,153.8738,3000.0
2023-02-15 10:45:00,154.48,154.61,154.48,154.57,1107.0,153.9436,154.0731,153.9436,154.0333,1107.0
2023-02-15 10:50:00,154.55,155.05,154.54,154.92,4500.0,154.0134,154.5116,154.0034,154.3821,4500.0
2023-02-15 10:55:00,155.02,155.21,155.02,155.15,1300.0,154.4817,154.6711,154.4817,154.6113,1300.0
2023-02-15 11:00:00,155.23,155.23,154.73,154.92,6649.0,154.691,154.691,154.1927,154.3821,6649.0
2023-02-15 11:05:00,155.05,155.05,154.96,154.96,671.0,154.5116,154.5116,154.4219,154.4219,671.0
2023-02-15 11:10:00,155.09,155.41,155.08,155.39,2438.0,154.5515,154.8704,154.5415,154.8504,2438.0
2023-02-15 11:15:00,155.48,155.48,155.28,155.43,1351.0,154.9401,154.9401,154.7408,154.8903,1351.0
2023-02-15 11:20:00,155.42,155.42,155.29,155.34,2022.0,154.8803,154.8803,154.7508,154.8006,2022.0
2023-02-15 11:25:00,155.38,155.51,155.15,155.15,3808.0,154.8405,154.97,154.6113,154.6113,3808.0
2023-02-15 11:30:00,155.24,155.24,154.82,154.9,2105.0,154.701,154.701,154.2824,154.3621,2105.0
2023-02-15 11:35:00,154.87,154.92,154.66,154.91,3518.0,154.3322,154.3821,154.123,154.3721,3518.0
2023-02-15 11:40:00,154.85,154.87,154.74,154.84,1553.0,154.3123,154.3322,154.2027,154.3023,1553.0
2023-02-15 11:45:00,154.84,154.91,154.66,154.86,6194.0,154.3023,154.3721,154.123,154.3223,6194.0
2023-02-15 11:50:00,154.86,154.87,154.78,154.78,1719.0,154.3223,154.3322,154.2426,154.2426,1719.0
2023-02-15 11:55:00,154.73,154.88,154.64,154.65,3001.0,154.1927,154.3422,154.103,154.113,3001.0
2023-02-15 12:00:00,154.71,154.76,154.67,154.76,1292.0,154.1728,154.2226,154.1329,154.2226,1292.0
2023-02-15 12:05:00,154.88,154.88,154.65,154.78,1612.0,154.3422,154.3422,154.113,154.2426,1612.0
2023-02-15 12:10:00,154.78,154.79,154.53,154.53,913.0,154.2426,154.2525,153.9934,153.9934,913.0
2023-02-15 12:15:00,154.39,154.49,154.33,154.49,4404.0,153.8539,153.9536,153.7941,153.9536,4404.0
2023-02-15 12:20:00,154.48,154.51,154.21,154.37,3510.0,153.9436,153.9735,153.6745,153.834,3510.0
2023-02-15 12:25:00,154.42,154.53,154.3,154.38,2500.0,153.8838,153.9934,153.7642,153.8439,2500.0
2023-02-15 12:30:00,154.38,154.43,154.23,154.39,3200.0,153.8439,153.8938,153.6945,153.8539,3200.0
2023-02-15 12:35:00,154.46,154.53,154.27,154.53,8820.0,153.9237,153.9934,153.7343,153.9934,8820.0
2023-02-15 12:40:00,154.63,154.96,154.63,154.95,6265.0,154.0931,154.4219,154.0931,154.412,6265.0
2023-02-15 12:45:00,154.88,155.15,154.66,154.91,10672.0,154.3422,154.6113,154.123,154.3721,10672.0
2023-02-15 12:50:00,155.01,155.14,154.93,155.09,6288.0,154.4718,154.6013,154.392,154.5515,6288.0
2023-02-15 12:55:00,154.95,155.01,154.88,154.95,3017.0,154.412,154.4718,154.3422,154.412,3017.0
2023-02-15 13:00:00,155.01,155.16,154.85,155.16,10202.0,154.4718,154.6212,154.3123,154.6212,10202.0
2023-02-15 13:05:00,155.2,155.22,155.14,155.22,1700.0,154.6611,154.681,154.6013,154.681,1700.0
2023-02-15 13:10:00,155.28,155.4,155.28,155.35,9242.0,154.7408,154.8604,154.7408,154.8106,9242.0
2023-02-15 13:15:00,155.39,155.42,155.31,155.31,1979.0,154.8504,154.8803,154.7707,154.7707,1979.0
2023-02-15 13:20:00,155.31,155.38,155.3,155.38,335.0,154.7707,154.8405,154.7608,154.8405,335.0
2023-02-15 13:25:00,155.35,155.43,155.27,155.27,3376.0,154.8106,154.8903,154.7309,154.7309,3376.0
2023-02-15 13:30:00,155.29,155.31,155.13,155.15,3449.0,154.7508,154.7707,154.5913,154.6113,3449.0
2023-02-15 13:35:00,155.15,155.2,155.14,155.19,1643.0,154.6113,154.6611,154.6013,154.6511,1643.0
2023-02-15 13:40:00,155.19,155.64,155.18,155.64,8980.0,154.6511,155.0996,154.6412,155.0996,8980.0
2023-02-15 13:45:00,155.65,155.71,155.54,155.6,2322.0,155.1095,155.1693,154.9999,155.0597,2322.0
2023-02-15 13:50:00,155.51,155.7,155.47,155.7,2275.0,154.97,155.1594,154.9302,155.1594,2275.0
2023-02-15 13:55:00,155.61,155.72,155.61,155.72,1352.0,155.0697,155.1793,155.0697,155.1793,1352.0
2023-02-15 14:00:00,155.74,155.77,155.62,155.64,3815.0,155.1992,155.2291,155.0796,155.0996,3815.0
2023-02-15 14:05:00,155.65,155.99,155.65,155.99,6688.0,155.1095,155.4484,155.1095,155.4484,6688.0
2023-02-15 14:10:00,155.94,155.99,155.93,155.93,1178.0,155.3985,155.4484,155.3886,155.3886,1178.0
2023-02-15 14:15:00,155.99,156.04,155.92,155.97,19933.0,155.4484,155.4982,155.3786,155.4284,19933.0
2023-02-15 14:20:00,155.97,156.22,155.97,156.11,2659.0,155.4284,155.6776,155.4284,155.5679,2659.0
2023-02-15 14:25:00,156.18,156.2,156.0,156.2,3432.0,155.6377,155.6576,155.4583,155.6576,3432.0
2023-02-15 14:30:00,156.22,156.37,156.22,156.27,3862.0,155.6776,155.827,155.6776,155.7274,3862.0
2023-02-15 14:35:00,156.28,156.29,155.93,155.94,25747.0,155.7373,155.7473,155.3886,155.3985,25747.0
2023-02-15 14:40:00,155.9,155.94,155.81,155.85,3770.0,155.3587,155.3985,155.269,155.3088,3770.0
2023-02-15 14:45:00,155.92,156.01,155.86,155.88,6035.0,155.3786,155.4683,155.3188,155.3387,6035.0
2023-02-15 14:50:00,155.87,155.88,155.64,155.72,3330.0,155.3288,155.3387,155.0996,155.1793,3330.0
2023-02-15 14:55:00,155.66,155.7,155.58,155.61,1707.0,155.1195,155.1594,155.0398,155.0697,1707.0
2023-02-15 15:00:00,155.64,155.91,155.64,155.91,5359.0,155.0996,155.3686,155.0996,155.3686,5359.0
2023-02-15 15:05:00,155.94,156.0,155.88,155.99,5081.0,155.3985,155.4583,155.3387,155.4484,5081.0
2023-02-15 15:10:00,155.99,156.01,155.84,155.85,4640.0,155.4484,155.4683,155.2989,155.3088,4640.0
2023-02-15 15:15:00,155.84,155.92,155.7,155.77,5551.0,155.2989,155.3786,155.1594,155.2291,5551.0
2023-02-15 15:20:00,155.78,155.96,155.78,155.86,2512.0,155.2391,155.4185,155.2391,155.3188,2512.0
2023-02-15 15:25:00,155.88,156.02,155.88,155.96,7741.0,155.3387,155.4783,155.3387,155.4185,7741.0
2023-02-15 15:30:00,155.9,155.99,155.85,155.85,4902.0,155.3587,155.4484,155.3088,155.3088,4902.0
2023-02-15 15:35:00,155.9,155.96,155.85,155.96,3495.0,155.3587,155.4185,155.3088,155.4185,3495.0
2023-02-15 15:40:00,155.96,156.0,155.89,156.0,7588.0,155.4185,155.4583,155.3487,155.4583,7588.0
2023-02-15 15:45:00,155.96,156.03,155.91,156.03,12093.0,155.4185,155.4882,155.3686,155.4882,12093.0
2023-02-15 15:50:00,156.03,156.33,156.03,156.1,15143.0,155.4882,155.7872,155.4882,155.558,15143.0
2023-02-15 15:55:00,156.08,156.34,155.95,156.0,41181.0,155.538,155.7971,155.4085,155.4583,41181.0
2023-02-16 09:30:00,154.82,155.93,154.0,154.81,10446.0,154.2824,155.3886,153.4653,154.2725,10446.0
2023-02-16 09:35:00,154.88,155.18,154.76,155.17,5053.0,154.3422,154.6412,154.2226,154.6312,5053.0
2023-02-16 09:40:00,155.39,155.4,154.96,154.96,1164.0,154.8504,154.8604,154.4219,154.4219,1164.0
2023-02-16 09:45:00,155.2,155.57,155.13,155.42,1380.0,154.6611,155.0298,154.5913,154.8803,1380.0
2023-02-16 09:50:00,155.36,155.46,155.26,155.46,800.0,154.8205,154.9202,154.7209,154.9202,800.0
2023-02-16 09:55:00,155.43,155.8,155.02,155.15,7733.0,154.8903,155.259,154.4817,154.6113,7733.0
2023-02-16 10:00:00,155.0,155.99,155.0,155.65,7907.0,154.4618,155.4484,154.4618,155.1095,7907.0
2023-02-16 10:05:00,155.79,155.98,155.65,155.65,1992.0,155.2491,155.4384,155.1095,155.1095,1992.0
2023-02-16 10:10:00,155.68,155.87,155.68,155.82,1043.0,155.1394,155.3288,155.1394,155.2789,1043.0
2023-02-16 10:15:00,155.75,156.37,155.75,156.37,2595.0,155.2092,155.827,155.2092,155.827,2595.0
2023-02-16 10:20:00,156.49,156.56,156.06,156.06,3410.0,155.9466,156.0164,155.5181,155.5181,3410.0
2023-02-16 10:25:00,156.13,156.25,156.08,156.11,4046.0,155.5879,155.7075,155.538,155.5679,4046.0
2023-02-16 10:30:00,156.22,156.24,156.03,156.11,2706.0,155.6776,155.6975,155.4882,155.5679,2706.0
2023-02-16 10:35:00,156.18,156.36,156.12,156.27,6824.0,155.6377,155.8171,155.5779,155.7274,6824.0
2023-02-16 10:40:00,156.19,156.73,156.06,156.68,6834.0,155.6477,156.1858,155.5181,156.136,6834.0
2023-02-16 10:45:00,156.74,156.89,156.71,156.8,3637.0,156.1958,156.3452,156.1659,156.2555,3637.0
2023-02-16 10:50:00,156.96,157.01,156.74,156.96,9510.0,156.415,156.4648,156.1958,156.415,9510.0
2023-02-16 10:55:00,156.95,156.95,156.57,156.7,2300.0,156.405,156.405,156.0263,156.1559,2300.0
2023-02-16 11:00:00,156.66,156.84,156.61,156.67,3146.0,156.116,156.2954,156.0662,156.126,3146.0
2023-02-16 11:05:00,156.67,156.69,156.36,156.69,3002.0,156.126,156.1459,155.8171,156.1459,3002.0
2023-02-16 11:10:00,156.77,156.85,156.65,156.83,2429.0,156.2256,156.3054,156.1061,156.2854,2429.0
2023-02-16 11:15:00,156.79,157.19,156.79,157.19,7962.0,156.2456,156.6442,156.2456,156.6442,7962.0
2023-02-16 11:20:00,157.12,157.12,156.96,157.0,1323.0,156.5744,156.5744,156.415,156.4548,1323.0
2023-02-16 11:25:00,156.94,157.18,156.9,157.11,1772.0,156.3951,156.6342,156.3552,156.5645,1772.0
2023-02-16 11:30:00,157.14,157.44,157.14,157.2,4506.0,156.5944,156.8933,156.5944,156.6542,4506.0
2023-02-16 11:35:00,157.2,157.2,156.95,157.03,1400.0,156.6542,156.6542,156.405,156.4847,1400.0
2023-02-16 11:40:00,157.08,157.21,156.99,157.1,5561.0,156.5346,156.6641,156.4449,156.5545,5561.0
2023-02-16 11:45:00,157.15,157.5,157.15,157.36,7756.0,156.6043,156.9531,156.6043,156.8136,7756.0
2023-02-16 11:50:00,157.4,157.41,157.02,157.02,3920.0,156.8535,156.8634,156.4748,156.4748,3920.0
2023-02-16 11:55:00,157.23,157.37,157.23,157.37,200.0,156.6841,156.8236,156.6841,156.8236,200.0
2023-02-16 12:00:00,157.31,157.36,157.28,157.35,800.0,156.7638,156.8136,156.7339,156.8036,800.0
2023-02-16 12:05:00,157.5,157.68,157.48,157.62,1567.0,156.9531,157.1325,156.9332,157.0727,1567.0
2023-02-16 12:10:00,157.66,157.84,157.66,157.82,1178.0,157.1126,157.2919,157.1126,157.272,1178.0
2023-02-16 12:15:00,157.88,158.0,157.68,157.68,4000.0,157.3318,157.4514,157.1325,157.1325,4000.0
2023-02-16 12:20:00,157.65,158.03,157.63,158.03,2987.0,157.1026,157.4813,157.0827,157.4813,2987.0
2023-02-16 12:25:00,158.04,158.1,157.86,157.97,3209.0,157.4912,157.551,157.3119,157.4215,3209.0
2023-02-16 12:30:00,158.03,158.43,157.99,158.43,7681.0,157.4813,157.8799,157.4414,157.8799,7681.0
2023-02-16 12:35:00,158.43,158.46,158.16,158.18,4668.0,157.8799,157.9098,157.6108,157.6308,4668.0
2023-02-16 12:40:00,158.16,158.23,158.06,158.23,2578.0,157.6108,157.6806,157.5112,157.6806,2578.0
2023-02-16 12:45:00,158.29,158.45,158.25,158.45,1429.0,157.7404,157.8998,157.7005,157.8998,1429.0
2023-02-16 12:50:00,158.42,158.48,158.18,158.19,3420.0,157.8699,157.9297,157.6308,157.6407,3420.0
2023-02-16 12:55:00,158.18,158.26,158.18,158.24,1159.0,157.6308,157.7105,157.6308,157.6905,1159.0
2023-02-16 13:00:00,158.28,158.55,158.25,158.25,3945.0,157.7304,157.9995,157.7005,157.7005,3945.0
2023-02-16 13:05:00,158.46,158.48,158.44,158.47,900.0,157.9098,157.9297,157.8898,157.9197,900.0
2023-02-16 13:10:00,158.41,158.41,158.09,158.15,2821.0,157.86,157.86,157.5411,157.6009,2821.0
2023-02-16 13:15:00,158.15,158.25,158.11,158.21,2300.0,157.6009,157.7005,157.561,157.6606,2300.0
2023-02-16 13:20:00,158.31,158.31,157.87,158.0,3105.0,157.7603,157.7603,157.3218,157.4514,3105.0
2023-02-16 13:25:00,158.12,158.12,157.95,157.97,1807.0,157.571,157.571,157.4016,157.4215,1807.0
2023-02-16 13:30:00,158.0,158.16,157.94,158.06,2732.0,157.4514,157.6108,157.3916,157.5112,2732.0
2023-02-16 13:35:00,158.12,158.21,157.96,158.02,5200.0,157.571,157.6606,157.4115,157.4713,5200.0
2023-02-16 13:40:00,157.95,158.05,157.95,158.05,600.0,157.4016,157.5012,157.4016,157.5012,600.0
2023-02-16 13:45:00,158.08,158.21,157.98,158.21,1323.0,157.5311,157.6606,157.4314,157.6606,1323.0
2023-02-16 13:50:00,158.25,158.25,158.02,158.17,3078.0,157.7005,157.7005,157.4713,157.6208,3078.0
2023-02-16 13:55:00,158.22,158.22,158.08,158.15,1918.0,157.6706,157.6706,157.5311,157.6009,1918.0
2023-02-16 14:00:00,158.19,158.22,158.01,158.07,2698.0,157.6407,157.6706,157.4613,157.5211,2698.0
2023-02-16 14:05:00,158.09,158.09,157.82,157.85,4365.0,157.5411,157.5411,157.272,157.3019,4365.0
2023-02-16 14:10:00,157.74,157.81,157.55,157.75,8835.0,157.1923,157.262,157.0029,157.2022,8835.0
2023-02-16 14:15:00,157.72,157.73,157.57,157.57,1109.0,157.1723,157.1823,157.0229,157.0229,1109.0
2023-02-16 14:20:00,157.56,157.57,157.24,157.35,5606.0,157.0129,157.0229,156.694,156.8036,5606.0
2023-02-16 14:25:00,157.38,157.67,157.36,157.63,5659.0,156.8335,157.1225,156.8136,157.0827,5659.0
2023-02-16 14:30:00,157.59,157.67,157.51,157.59,2335.0,157.0428,157.1225,156.9631,157.0428,2335.0
2023-02-16 14:35:00,157.6,157.63,157.51,157.51,2384.0,157.0528,157.0827,156.9631,156.9631,2384.0
2023-02-16 14:40:00,157.5,157.5,157.18,157.29,4602.0,156.9531,156.9531,156.6342,156.7438,4602.0
2023-02-16 14:45:00,157.35,157.39,157.21,157.21,3792.0,156.8036,156.8435,156.6641,156.6641,3792.0
2023-02-16 14:50:00,157.21,157.21,157.06,157.12,2730.0,156.6641,156.6641,156.5146,156.5744,2730.0
2023-02-16 14:55:00,157.13,157.25,156.99,157.01,17487.0,156.5844,156.704,156.4449,156.4648,17487.0
2023-02-16 15:00:00,156.95,156.95,156.66,156.66,2125.0,156.405,156.405,156.116,156.116,2125.0
2023-02-16 15:05:00,156.61,156.65,156.16,156.2,8809.0,156.0662,156.1061,155.6178,155.6576,8809.0
2023-02-16 15:10:00,156.17,156.43,156.16,156.26,6790.0,155.6277,155.8868,155.6178,155.7174,6790.0
2023-02-16 15:15:00,156.23,156.23,155.94,155.97,6300.0,155.6875,155.6875,155.3985,155.4284,6300.0
2023-02-16 15:20:00,156.0,156.03,155.84,155.99,13411.0,155.4583,155.4882,155.2989,155.4484,13411.0
2023-02-16 15:25:00,155.96,156.12,155.96,155.96,3825.0,155.4185,155.5779,155.4185,155.4185,3825.0
2023-02-16 15:30:00,155.94,155.95,155.69,155.71,6940.0,155.3985,155.4085,155.1494,155.1693,6940.0
2023-02-16 15:35:00,155.74,156.03,155.74,155.92,4507.0,155.1992,155.4882,155.1992,155.3786,4507.0
2023-02-16 15:40:00,155.9,156.12,155.7,156.09,6400.0,155.3587,155.5779,155.1594,155.548,6400.0
2023-02-16 15:45:00,156.12,156.13,155.78,156.13,8723.0,155.5779,155.5879,155.2391,155.5879,8723.0
2023-02-16 15:50:00,156.18,156.21,155.8,155.8,19164.0,155.6377,155.6676,155.259,155.259,19164.0
2023-02-16 15:55:00,155.82,155.84,155.35,155.36,66942.0,155.2789,155.2989,154.8106,154.8205,66942.0
2023-02-17 09:30:00,154.93,156.16,154.93,156.16,17372.0,154.392,155.6178,154.392,155.6178,17372.0
2023-02-17 09:35:00,156.34,156.36,156.08,156.2,1100.0,155.7971,155.8171,155.538,155.6576,1100.0
2023-02-17 09:40:00,156.09,156.09,155.53,155.56,3939.0,155.548,155.548,154.99,155.0198,3939.0
2023-02-17 09:45:00,155.41,155.93,155.41,155.93,2259.0,154.8704,155.3886,154.8704,155.3886,2259.0
2023-02-17 09:50:00,155.78,155.78,155.41,155.41,2534.0,155.2391,155.2391,154.8704,154.8704,2534.0
2023-02-17 09:55:00,155.37,155.37,154.73,154.87,3985.0,154.8305,154.8305,154.1927,154.3322,3985.0
2023-02-17 10:00:00,154.92,155.88,154.92,155.78,5634.0,154.3821,155.3387,154.3821,155.2391,5634.0
2023-02-17 10:05:00,155.88,156.15,155.88,156.02,3394.0,155.3387,155.6078,155.3387,155.4783,3394.0
2023-02-17 10:10:00,155.95,156.29,155.85,156.29,3303.0,155.4085,155.7473,155.3088,155.7473,3303.0
2023-02-17 10:15:00,156.33,156.66,156.16,156.61,2788.0,155.7872,156.116,155.6178,156.0662,2788.0
2023-02-17 10:20:00,156.75,156.94,156.45,156.48,3819.0,156.2057,156.3951,155.9068,155.9367,3819.0
2023-02-17 10:25:00,156.45,156.69,156.37,156.58,4432.0,155.9068,156.1459,155.827,156.0363,4432.0
2023-02-17 10:30:00,156.57,156.86,156.57,156.86,2113.0,156.0263,156.3153,156.0263,156.3153,2113.0
2023-02-17 10:35:00,156.94,157.06,156.65,156.87,8302.0,156.3951,156.5146,156.1061,156.3253,8302.0
2023-02-17 10:40:00,156.84,156.87,156.53,156.74,3990.0,156.2954,156.3253,155.9865,156.1958,3990.0
2023-02-17 10:45:00,156.88,156.9,156.6,156.7,5299.0,156.3353,156.3552,156.0562,156.1559,5299.0
2023-02-17 10:50:00,156.65,156.67,156.47,156.67,2308.0,156.1061,156.126,155.9267,156.126,2308.0
2023-02-17 10:55:00,156.57,156.66,156.54,156.66,1150.0,156.0263,156.116,155.9964,156.116,1150.0
2023-02-17 11:00:00,156.71,156.76,156.41,156.41,2831.0,156.1659,156.2157,155.8669,155.8669,2831.0
2023-02-17 11:05:00,156.55,156.59,156.37,156.37,3973.0,156.0064,156.0463,155.827,155.827,3973.0
2023-02-17 11:10:00,156.38,156.74,156.38,156.65,3803.0,155.837,156.1958,155.837,156.1061,3803.0
2023-02-17 11:15:00,156.73,156.73,156.41,156.43,8784.0,156.1858,156.1858,155.8669,155.8868,8784.0
2023-02-17 11:20:00,156.31,156.31,155.85,155.86,3000.0,155.7672,155.7672,155.3088,155.3188,3000.0
2023-02-17 11:25:00,155.86,155.96,155.73,155.77,2011.0,155.3188,155.4185,155.1893,155.2291,2011.0
2023-02-17 11:30:00,155.58,155.98,155.58,155.98,3388.0,155.0398,155.4384,155.0398,155.4384,3388.0
2023-02-17 11:35:00,156.06,156.13,155.98,156.12,1907.0,155.5181,155.5879,155.4384,155.5779,1907.0
2023-02-17 11:40:00,156.16,156.29,156.07,156.28,6942.0,155.6178,155.7473,155.5281,155.7373,6942.0
2023-02-17 11:45:00,156.26,156.36,156.21,156.28,10250.0,155.7174,155.8171,155.6676,155.7373,10250.0
2023-02-17 11:50:00,156.22,156.26,156.04,156.1,1993.0,155.6776,155.7174,155.4982,155.558,1993.0
2023-02-17 11:55:00,156.02,156.1,155.85,156.03,3216.0,155.4783,155.558,155.3088,155.4882,3216.0
2023-02-17 12:00:00,156.16,156.31,156.12,156.13,2023.0,155.6178,155.7672,155.5779,155.5879,2023.0
2023-02-17 12:05:00,156.16,156.28,156.05,156.17,8364.0,155.6178,155.7373,155.5081,155.6277,8364.0
2023-02-17 12:10:00,156.25,156.3,156.02,156.02,3300.0,155.7075,155.7573,155.4783,155.4783,3300.0
2023-02-17 12:15:00,156.04,156.05,155.99,156.0,1400.0,155.4982,155.5081,155.4484,155.4583,1400.0
2023-02-17 12:20:00,155.9,156.12,155.83,156.12,3060.0,155.3587,155.5779,155.2889,155.5779,3060.0
2023-02-17 12:25:00,156.09,156.1,155.69,155.81,5869.0,155.548,155.558,155.1494,155.269,5869.0
2023-02-17 12:30:00,155.74,155.79,155.6,155.61,3318.0,155.1992,155.2491,155.0597,155.0697,3318.0
2023-02-17 12:35:00,155.64,155.75,155.59,155.61,2111.0,155.0996,155.2092,155.0497,155.0697,2111.0
2023-02-17 12:40:00,155.64,155.64,155.39,155.55,2984.0,155.0996,155.0996,154.8504,155.0099,2984.0
2023-02-17 12:45:00,155.53,155.54,155.3,155.3,3497.0,154.99,154.9999,154.7608,154.7608,3497.0
2023-02-17 12:50:00,155.26,155.31,154.97,155.01,5993.0,154.7209,154.7707,154.4319,154.4718,5993.0
2023-02-17 12:55:00,155.02,155.26,155.02,155.26,3772.0,154.4817,154.7209,154.4817,154.7209,3772.0
2023-02-17 13:00:00,155.28,155.51,155.19,155.5,4168.0,154.7408,154.97,154.6511,154.9601,4168.0
2023-02-17 13:05:00,155.55,155.72,155.42,155.69,5039.0,155.0099,155.1793,154.8803,155.1494,5039.0
2023-02-17 13:10:00,155.71,156.11,155.71,156.03,3709.0,155.1693,155.5679,155.1693,155.4882,3709.0
2023-02-17 13:15:00,156.05,156.14,155.87,156.03,9665.0,155.5081,155.5978,155.3288,155.4882,9665.0
2023-02-17 13:20:00,155.98,156.04,155.94,155.94,2909.0,155.4384,155.4982,155.3985,155.3985,2909.0
2023-02-17 13:25:00,155.91,156.02,155.87,156.02,2100.0,155.3686,155.4783,155.3288,155.4783,2100.0
2023-02-17 13:30:00,155.98,156.03,155.87,156.0,6099.0,155.4384,155.4882,155.3288,155.4583,6099.0
2023-02-17 13:35:00,155.94,155.98,155.79,155.83,3150.0,155.3985,155.4384,155.2491,155.2889,3150.0
2023-02-17 13:40:00,155.79,155.96,155.79,155.87,2207.0,155.2491,155.4185,155.2491,155.3288,2207.0
2023-02-17 13:45:00,155.86,156.0,155.86,155.92,2710.0,155.3188,155.4583,155.3188,155.3786,2710.0
2023-02-17 13:50:00,155.87,155.9,155.64,155.65,10395.0,155.3288,155.3587,155.0996,155.1095,10395.0
2023-02-17 13:55:00,155.66,155.7,155.57,155.66,3130.0,155.1195,155.1594,155.0298,155.1195,3130.0
2023-02-17 14:00:00,155.71,155.72,155.56,155.58,4399.0,155.1693,155.1793,155.0198,155.0398,4399.0
2023-02-17 14:05:00,155.58,155.66,155.53,155.53,3264.0,155.0398,155.1195,154.99,154.99,3264.0
2023-02-17 14:10:00,155.5,155.55,155.32,155.34,5497.0,154.9601,155.0099,154.7807,154.8006,5497.0
2023-02-17 14:15:00,155.29,155.37,155.2,155.28,5061.0,154.7508,154.8305,154.6611,154.7408,5061.0
2023-02-17 14:20:00,155.28,155.52,155.27,155.4,14352.0,154.7408,154.98,154.7309,154.8604,14352.0
2023-02-17 14:25:00,155.47,155.69,155.32,155.41,19551.0,154.9302,155.1494,154.7807,154.8704,19551.0
2023-02-17 14:30:00,155.42,155.51,155.39,155.44,5413.0,154.8803,154.97,154.8504,154.9003,5413.0
2023-02-17 14:35:00,155.46,155.47,155.35,155.42,3868.0,154.9202,154.9302,154.8106,154.8803,3868.0
2023-02-17 14:40:00,155.39,155.39,155.23,155.23,5484.0,154.8504,154.8504,154.691,154.691,5484.0
2023-02-17 14:45:00,155.16,155.36,155.13,155.33,3998.0,154.6212,154.8205,154.5913,154.7906,3998.0
2023-02-17 14:50:00,155.37,155.43,155.28,155.31,4135.0,154.8305,154.8903,154.7408,154.7707,4135.0
2023-02-17 14:55:00,155.31,155.4,155.26,155.4,5715.0,154.7707,154.8604,154.7209,154.8604,5715.0
2023-02-17 15:00:00,155.38,155.39,155.17,155.17,6830.0,154.8405,154.8504,154.6312,154.6312,6830.0
2023-02-17 15:05:00,155.06,155.29,155.06,155.29,4577.0,154.5216,154.7508,154.5216,154.7508,4577.0
2023-02-17 15:10:00,155.28,155.28,155.09,155.11,3252.0,154.7408,154.7408,154.5515,154.5714,3252.0
2023-02-17 15:15:00,155.14,155.29,155.14,155.22,5033.0,154.6013,154.7508,154.6013,154.681,5033.0
2023-02-17 15:20:00,155.2,155.24,155.07,155.23,4522.0,154.6611,154.701,154.5316,154.691,4522.0
2023-02-17 15:25:00,155.23,155.34,155.12,155.16,6957.0,154.691,154.8006,154.5814,154.6212,6957.0
2023-02-17 15:30:00,155.19,155.34,154.9,155.27,13148.0,154.6511,154.8006,154.3621,154.7309,13148.0
2023-02-17 15:35:00,155.34,155.42,155.04,155.11,12435.0,154.8006,154.8803,154.5017,154.5714,12435.0
2023-02-17 15:40:00,155.11,155.11,154.92,154.93,14352.0,154.5714,154.5714,154.3821,154.392,14352.0
2023-02-17 15:45:00,154.9,154.99,154.83,154.86,14525.0,154.3621,154.4518,154.2924,154.3223,14525.0
2023-02-17 15:50:00,154.91,155.19,154.86,154.86,27729.0,154.3721,154.6511,154.3223,154.3223,27729.0
2023-02-17 15:55:00,154.94,155.12,154.8,154.91,52362.0,154.402,154.5814,154.2625,154.3721,52362.0
2023-02-21 09:30:00,153.96,154.13,152.69,153.72,23079.0,153.4254,153.5948,152.1598,153.1862,23079.0
2023-02-21 09:35:00,154.03,154.08,153.82,154.08,1887.0,153.4952,153.545,153.2859,153.545,1887.0
2023-02-21 09:40:00,154.44,154.64,154.18,154.19,1920.0,153.9037,154.103,153.6446,153.6546,1920.0
2023-02-21 09:45:00,153.93,154.33,153.73,153.97,1774.0,153.3955,153.7941,153.1962,153.4354,1774.0
2023-02-21 09:50:00,153.78,154.07,153.78,153.9,1700.0,153.246,153.535,153.246,153.3656,1700.0
2023-02-21 09:55:00,153.94,153.95,153.45,153.76,3183.0,153.4055,153.4154,152.9172,153.2261,3183.0
2023-02-21 10:00:00,153.65,153.67,152.38,152.44,15168.0,153.1165,153.1364,151.8509,151.9107,15168.0
2023-02-21 10:05:00,152.52,152.58,151.77,151.92,12082.0,151.9904,152.0502,151.243,151.3925,12082.0
2023-02-21 10:10:00,151.85,151.86,151.44,151.49,11177.0,151.3227,151.3327,150.9142,150.964,11177.0
2023-02-21 10:15:00,151.37,151.62,151.09,151.09,13003.0,150.8444,151.0935,150.5654,150.5654,13003.0
2023-02-21 10:20:00,151.04,151.35,151.02,151.1,6800.0,150.5155,150.8245,150.4956,150.5753,6800.0
2023-02-21 10:25:00,151.12,151.12,150.74,150.88,8134.0,150.5953,150.5953,150.2166,150.3561,8134.0
2023-02-21 10:30:00,150.86,150.95,150.68,150.68,6881.0,150.3362,150.4259,150.1568,150.1568,6881.0
2023-02-21 10:35:00,150.69,150.89,150.51,150.65,13488.0,150.1668,150.3661,149.9874,150.1269,13488.0
2023-02-21 10:40:00,150.65,151.06,150.64,150.91,18296.0,150.1269,150.5355,150.1169,150.386,18296.0
2023-02-21 10:45:00,150.84,150.87,150.59,150.71,12578.0,150.3162,150.3461,150.0671,150.1867,12578.0
2023-02-21 10:50:00,150.74,151.23,150.71,150.98,9709.0,150.2166,150.7049,150.1867,150.4558,9709.0
2023-02-21 10:55:00,150.97,150.97,150.54,150.61,4325.0,150.4458,150.4458,150.0173,150.087,4325.0
2023-02-21 11:00:00,150.64,150.9,150.64,150.72,3620.0,150.1169,150.376,150.1169,150.1967,3620.0
2023-02-21 11:05:00,150.66,150.96,150.63,150.84,7478.0,150.1369,150.4358,150.107,150.3162,7478.0
2023-02-21 11:10:00,150.86,151.15,150.66,151.15,8530.0,150.3362,150.6252,150.1369,150.6252,8530.0
2023-02-21 11:15:00,151.14,151.14,150.83,150.83,3647.0,150.6152,150.6152,150.3063,150.3063,3647.0
2023-02-21 11:20:00,150.83,150.89,150.43,150.43,2850.0,150.3063,150.3661,149.9077,149.9077,2850.0
2023-02-21 11:25:00,150.47,150.61,150.21,150.29,5444.0,149.9475,150.087,149.6884,149.7681,5444.0
2023-02-21 11:30:00,150.31,150.6,150.31,150.36,3973.0,149.7881,150.0771,149.7881,149.8379,3973.0
2023-02-21 11:35:00,150.44,150.73,150.44,150.6,2654.0,149.9176,150.2066,149.9176,150.0771,2654.0
2023-02-21 11:40:00,150.57,150.62,150.52,150.55,2200.0,150.0472,150.097,149.9973,150.0272,2200.0
2023-02-21 11:45:00,150.6,150.82,150.6,150.78,2535.0,150.0771,150.2963,150.0771,150.2564,2535.0
2023-02-21 11:50:00,150.73,150.77,150.23,150.25,3351.0,150.2066,150.2465,149.7084,149.7283,3351.0
2023-02-21 11:55:00,150.26,150.45,150.24,150.26,4902.0,149.7383,149.9276,149.7183,149.7383,4902.0
2023-02-21 12:00:00,150.23,150.31,150.22,150.22,1514.0,149.7084,149.7881,149.6984,149.6984,1514.0
2023-02-21 12:05:00,150.23,150.31,149.88,149.91,4600.0,149.7084,149.7881,149.3596,149.3895,4600.0
2023-02-21 12:10:00,149.91,150.36,149.91,150.2,3761.0,149.3895,149.8379,149.3895,149.6785,3761.0
2023-02-21 12:15:00,150.16,150.46,149.98,150.46,6556.0,149.6386,149.9376,149.4592,149.9376,6556.0
2023-02-21 12:20:00,150.4,150.4,150.07,150.23,2954.0,149.8778,149.8778,149.5489,149.7084,2954.0
2023-02-21 12:25:00,150.16,150.17,149.97,149.98,1780.0,149.6386,149.6486,149.4493,149.4592,1780.0
2023-02-21 12:30:00,150.03,150.03,149.75,149.91,4666.0,149.5091,149.5091,149.23,149.3895,4666.0
2023-02-21 12:35:00,150.0,150.0,149.77,149.82,2325.0,149.4792,149.4792,149.25,149.2998,2325.0
2023-02-21 12:40:00,149.87,149.98,149.78,149.82,3180.0,149.3496,149.4592,149.2599,149.2998,3180.0
2023-02-21 12:45:00,149.87,149.88,149.48,149.74,7021.0,149.3496,149.3596,148.961,149.2201,7021.0
2023-02-21 12:50:00,149.8,149.89,149.76,149.89,2193.0,149.2798,149.3695,149.24,149.3695,2193.0
2023-02-21 12:55:00,149.83,149.92,149.78,149.92,3101.0,149.3097,149.3994,149.2599,149.3994,3101.0
2023-02-21 13:00:00,149.92,150.13,149.91,150.02,4205.0,149.3994,149.6087,149.3895,149.4991,4205.0
2023-02-21 13:05:00,150.04,150.16,150.04,150.07,2400.0,149.519,149.6386,149.519,149.5489,2400.0
2023-02-21 13:10:00,150.05,150.05,149.66,149.86,5168.0,149.529,149.529,149.1403,149.3396,5168.0
2023-02-21 13:15:00,149.77,149.87,149.66,149.85,3001.0,149.25,149.3496,149.1403,149.3297,3001.0
2023-02-21 13:20:00,149.84,150.06,149.84,149.96,2220.0,149.3197,149.5389,149.3197,149.4393,2220.0
2023-02-21 13:25:00,149.92,149.93,149.51,149.59,5953.0,149.3994,149.4094,148.9909,149.0706,5953.0
2023-02-21 13:30:00,149.52,149.52,149.36,149.4,3756.0,149.0008,149.0008,148.8414,148.8812,3756.0
2023-02-21 13:35:00,149.4,149.42,149.12,149.12,5236.0,148.8812,148.9012,148.6022,148.6022,5236.0
2023-02-21 13:40:00,149.1,149.12,148.91,149.03,6744.0,148.5823,148.6022,148.3929,148.5125,6744.0
2023-02-21 13:45:00,149.07,149.31,149.07,149.19,2866.0,148.5524,148.7916,148.5524,148.672,2866.0
2023-02-21 13:50:00,149.2,149.64,149.13,149.42,4239.0,148.6819,149.1204,148.6122,148.9012,4239.0
2023-02-21 13:55:00,149.49,149.52,149.16,149.25,5433.0,148.9709,149.0008,148.6421,148.7318,5433.0
2023-02-21 14:00:00,149.22,149.23,149.13,149.16,2446.0,148.7019,148.7118,148.6122,148.6421,2446.0
2023-02-21 14:05:00,149.19,149.24,149.13,149.21,741.0,148.672,148.7218,148.6122,148.6919,741.0
2023-02-21 14:10:00,149.11,149.11,148.94,148.94,5247.0,148.5922,148.5922,148.4228,148.4228,5247.0
2023-02-21 14:15:00,149.04,149.07,148.7,148.7,3826.0,148.5225,148.5524,148.1837,148.1837,3826.0
2023-02-21 14:20:00,148.67,148.71,148.44,148.53,7439.0,148.1538,148.1936,147.9246,148.0143,7439.0
2023-02-21 14:25:00,148.6,149.27,148.6,149.27,25254.0,148.084,148.7517,148.084,148.7517,25254.0
2023-02-21 14:30:00,149.29,149.36,149.15,149.36,1837.0,148.7716,148.8414,148.6321,148.8414,1837.0
2023-02-21 14:35:00,149.44,149.44,149.25,149.28,2054.0,148.9211,148.9211,148.7318,148.7617,2054.0
2023-02-21 14:40:00,149.3,149.43,149.2,149.2,8207.0,148.7816,148.9111,148.6819,148.6819,8207.0
2023-02-21 14:45:00,149.28,149.33,149.13,149.15,4994.0,148.7617,148.8115,148.6122,148.6321,4994.0
2023-02-21 14:50:00,149.14,149.29,149.07,149.28,10986.0,148.6221,148.7716,148.5524,148.7617,10986.0
2023-02-21 14:55:00,149.31,149.31,149.01,149.09,8777.0,148.7916,148.7916,148.4926,148.5723,8777.0
2023-02-21 15:00:00,149.09,149.25,148.93,149.24,6416.0,148.5723,148.7318,148.4129,148.7218,6416.0
2023-02-21 15:05:00,149.28,149.32,149.18,149.25,3375.0,148.7617,148.8015,148.662,148.7318,3375.0
2023-02-21 15:10:00,149.29,149.42,149.19,149.38,5177.0,148.7716,148.9012,148.672,148.8613,5177.0
2023-02-21 15:15:00,149.38,149.45,149.23,149.42,5627.0,148.8613,148.9311,148.7118,148.9012,5627.0
2023-02-21 15:20:00,149.36,149.38,149.16,149.19,8431.0,148.8414,148.8613,148.6421,148.672,8431.0
2023-02-21 15:25:00,149.19,149.37,149.1,149.15,7643.0,148.672,148.8513,148.5823,148.6321,7643.0
2023-02-21 15:30:00,149.18,149.29,149.09,149.09,13230.0,148.662,148.7716,148.5723,148.5723,13230.0
2023-02-21 15:35:00,149.1,149.1,148.96,148.98,10095.0,148.5823,148.5823,148.4428,148.4627,10095.0
2023-02-21 15:40:00,149.04,149.11,148.89,149.02,11551.0,148.5225,148.5922,148.373,148.5026,11551.0
2023-02-21 15:45:00,149.04,149.06,148.72,148.72,19501.0,148.5225,148.5424,148.2036,148.2036,19501.0
2023-02-21 15:50:00,148.74,148.77,148.38,148.55,27001.0,148.2235,148.2534,147.8648,148.0342,27001.0
2023-02-21 15:55:00,148.55,148.7,148.15,148.7,68336.0,148.0342,148.1837,147.6356,148.1837,68336.0
2023-02-22 09:30:00,149.16,149.59,149.11,149.59,9093.0,148.6421,149.0706,148.5922,149.0706,9093.0
2023-02-22 09:35:00,149.72,149.83,149.26,149.32,6635.0,149.2001,149.3097,148.7417,148.8015,6635.0
2023-02-22 09:40:00,149.16,149.47,148.66,149.47,12051.0,148.6421,148.951,148.1438,148.951,12051.0
2023-02-22 09:45:00,149.64,149.64,148.95,149.15,9761.0,149.1204,149.1204,148.4328,148.6321,9761.0
2023-02-22 09:50:00,149.15,149.28,148.78,148.96,6338.0,148.6321,148.7617,148.2634,148.4428,6338.0
2023-02-22 09:55:00,148.89,149.13,148.8,149.0,5607.0,148.373,148.6122,148.2833,148.4826,5607.0
2023-02-22 10:00:00,148.93,149.21,148.8,149.19,11424.0,148.4129,148.6919,148.2833,148.672,11424.0
2023-02-22 10:05:00,149.14,149.14,148.83,148.95,2000.0,148.6221,148.6221,148.3132,148.4328,2000.0
2023-02-22 10:10:00,148.92,148.92,148.09,148.63,10420.0,148.4029,148.4029,147.5758,148.1139,10420.0
2023-02-22 10:15:00,148.58,148.89,148.54,148.71,3618.0,148.0641,148.373,148.0242,148.1936,3618.0
2023-02-22 10:20:00,148.71,149.04,148.53,148.97,4048.0,148.1936,148.5225,148.0143,148.4527,4048.0
2023-02-22 10:25:00,148.93,149.12,148.53,148.53,2913.0,148.4129,148.6022,148.0143,148.0143,2913.0
2023-02-22 10:30:00,148.44,148.54,147.71,147.71,10635.0,147.9246,148.0242,147.1971,147.1971,10635.0
2023-02-22 10:35:00,147.81,148.2,147.79,148.1,3839.0,147.2968,147.6854,147.2768,147.5858,3839.0
2023-02-22 10:40:00,148.12,148.4,148.11,148.23,1404.0,147.6057,147.8847,147.5957,147.7153,1404.0
2023-02-22 10:45:00,148.23,148.37,148.14,148.21,2100.0,147.7153,147.8548,147.6256,147.6954,2100.0
2023-02-22 10:50:00,148.19,148.56,148.18,148.52,8150.0,147.6754,148.0442,147.6655,148.0043,8150.0
2023-02-22 10:55:00,148.59,148.66,148.47,148.6,3092.0,148.0741,148.1438,147.9545,148.084,3092.0
2023-02-22 11:00:00,148.58,148.9,148.58,148.75,4134.0,148.0641,148.383,148.0641,148.2335,4134.0
2023-02-22 11:05:00,148.83,148.99,148.78,148.87,7321.0,148.3132,148.4727,148.2634,148.3531,7321.0
2023-02-22 11:10:00,148.81,149.0,148.57,148.59,13421.0,148.2933,148.4826,148.0541,148.0741,13421.0
2023-02-22 11:15:00,148.62,148.89,148.62,148.85,3997.0,148.1039,148.373,148.1039,148.3331,3997.0
2023-02-22 11:20:00,148.83,149.11,148.79,149.03,7748.0,148.3132,148.5922,148.2734,148.5125,7748.0
2023-02-22 11:25:00,149.03,149.08,148.68,148.89,10712.0,148.5125,148.5623,148.1637,148.373,10712.0
2023-02-22 11:30:00,148.8,148.96,148.73,148.96,4538.0,148.2833,148.4428,148.2136,148.4428,4538.0
2023-02-22 11:35:00,148.98,149.04,148.65,148.66,5631.0,148.4627,148.5225,148.1338,148.1438,5631.0
2023-02-22 11:40:00,148.7,148.79,148.54,148.56,6721.0,148.1837,148.2734,148.0242,148.0442,6721.0
2023-02-22 11:45:00,148.59,148.69,148.35,148.36,22029.0,148.0741,148.1737,147.8349,147.8448,22029.0
2023-02-22 11:50:00,148.41,148.73,148.39,148.6,4513.0,147.8947,148.2136,147.8747,148.084,4513.0
2023-02-22 11:55:00,148.56,148.61,148.37,148.42,3296.0,148.0442,148.094,147.8548,147.9046,3296.0
2023-02-22 12:00:00,148.49,148.62,148.17,148.17,7731.0,147.9744,148.1039,147.6555,147.6555,7731.0
2023-02-22 12:05:00,148.22,148.76,148.22,148.72,3300.0,147.7053,148.2435,147.7053,148.2036,3300.0
2023-02-22 12:10:00,148.63,148.66,148.43,148.54,2746.0,148.1139,148.1438,147.9146,148.0242,2746.0
2023-02-22 12:15:00,148.64,148.86,148.64,148.86,1988.0,148.1239,148.3431,148.1239,148.3431,1988.0
2023-02-22 12:20:00,148.98,149.01,148.82,148.91,3608.0,148.4627,148.4926,148.3033,148.3929,3608.0
2023-02-22 12:25:00,148.96,149.01,148.89,148.89,1283.0,148.4428,148.4926,148.373,148.373,1283.0
2023-02-22 12:30:00,148.91,149.05,148.9,148.94,13114.0,148.3929,148.5325,148.383,148.4228,13114.0
2023-02-22 12:35:00,148.92,149.06,148.87,148.92,12194.0,148.4029,148.5424,148.3531,148.4029,12194.0
2023-02-22 12:40:00,148.94,149.33,148.94,149.33,18004.0,148.4228,148.8115,148.4228,148.8115,18004.0
2023-02-22 12:45:00,149.32,149.34,149.03,149.07,2785.0,148.8015,148.8214,148.5125,148.5524,2785.0
2023-02-22 12:50:00,149.12,149.28,149.08,149.17,1438.0,148.6022,148.7617,148.5623,148.652,1438.0
2023-02-22 12:55:00,149.16,149.36,149.13,149.34,3065.0,148.6421,148.8414,148.6122,148.8214,3065.0
2023-02-22 13:00:00,149.31,149.41,148.98,149.04,19027.0,148.7916,148.8912,148.4627,148.5225,19027.0
2023-02-22 13:05:00,149.05,149.16,149.04,149.1,4412.0,148.5325,148.6421,148.5225,148.5823,4412.0
2023-02-22 13:10:00,149.1,149.45,149.1,149.45,3471.0,148.5823,148.9311,148.5823,148.9311,3471.0
2023-02-22 13:15:00,149.46,149.66,149.46,149.59,17271.0,148.941,149.1403,148.941,149.0706,17271.0
2023-02-22 13:20:00,149.58,149.83,149.42,149.83,16217.0,149.0606,149.3097,148.9012,149.3097,16217.0
2023-02-22 13:25:00,149.86,149.96,149.84,149.86,8490.0,149.3396,149.4393,149.3197,149.3396,8490.0
2023-02-22 13:30:00,149.9,149.9,149.62,149.64,5112.0,149.3795,149.3795,149.1005,149.1204,5112.0
2023-02-22 13:35:00,149.66,149.84,149.39,149.84,23113.0,149.1403,149.3197,148.8713,149.3197,23113.0
2023-02-22 13:40:00,149.98,149.98,149.67,149.67,1000.0,149.4592,149.4592,149.1503,149.1503,1000.0
2023-02-22 13:45:00,149.48,149.69,149.48,149.49,5657.0,148.961,149.1702,148.961,148.9709,5657.0
2023-02-22 13:50:00,149.52,149.53,149.36,149.36,4624.0,149.0008,149.0108,148.8414,148.8414,4624.0
2023-02-22 13:55:00,149.4,149.47,149.37,149.43,4646.0,148.8812,148.951,148.8513,148.9111,4646.0
2023-02-22 14:00:00,149.46,149.64,148.91,149.4,8920.0,148.941,149.1204,148.3929,148.8812,8920.0
2023-02-22 14:05:00,149.33,149.66,148.99,149.19,15335.0,148.8115,149.1403,148.4727,148.672,15335.0
2023-02-22 14:10:00,149.27,149.41,148.66,148.8,7170.0,148.7517,148.8912,148.1438,148.2833,7170.0
2023-02-22 14:15:00,148.72,149.01,148.44,149.0,5686.0,148.2036,148.4926,147.9246,148.4826,5686.0
2023-02-22 14:20:00,149.0,149.0,148.63,148.66,6131.0,148.4826,148.4826,148.1139,148.1438,6131.0
2023-02-22 14:25:00,148.75,148.81,148.61,148.66,3462.0,148.2335,148.2933,148.094,148.1438,3462.0
2023-02-22 14:30:00,148.65,148.75,148.42,148.52,4814.0,148.1338,148.2335,147.9046,148.0043,4814.0
2023-02-22 14:35:00,148.55,148.55,148.29,148.41,4515.0,148.0342,148.0342,147.7751,147.8947,4515.0
2023-02-22 14:40:00,148.27,148.28,147.98,148.18,6253.0,147.7552,147.7651,147.4662,147.6655,6253.0
2023-02-22 14:45:00,148.1,148.23,147.97,148.15,7633.0,147.5858,147.7153,147.4562,147.6356,7633.0
2023-02-22 14:50:00,148.09,148.09,147.76,147.78,8389.0,147.5758,147.5758,147.2469,147.2669,8389.0
2023-02-22 14:55:00,147.66,147.83,147.54,147.67,6009.0,147.1473,147.3167,147.0277,147.1572,6009.0
2023-02-22 15:00:00,147.61,147.72,147.41,147.51,7142.0,147.0975,147.2071,146.8981,146.9978,7142.0
2023-02-22 15:05:00,147.5,147.67,147.43,147.67,6035.0,146.9878,147.1572,146.9181,147.1572,6035.0
2023-02-22 15:10:00,147.7,147.88,147.68,147.88,11057.0,147.1871,147.3665,147.1672,147.3665,11057.0
2023-02-22 15:15:00,147.84,147.93,147.75,147.76,4865.0,147.3267,147.4163,147.237,147.2469,4865.0
2023-02-22 15:20:00,147.77,147.85,147.51,147.78,7878.0,147.2569,147.3366,146.9978,147.2669,7878.0
2023-02-22 15:25:00,147.78,147.8,147.42,147.44,6080.0,147.2669,147.2868,146.9081,146.928,6080.0
2023-02-22 15:30:00,147.48,147.59,147.42,147.56,9487.0,146.9679,147.0775,146.9081,147.0476,9487.0
2023-02-22 15:35:00,147.53,147.61,147.33,147.35,18162.0,147.0177,147.0975,146.8184,146.8384,18162.0
2023-02-22 15:40:00,147.33,147.76,147.33,147.76,12964.0,146.8184,147.2469,146.8184,147.2469,12964.0
2023-02-22 15:45:00,147.73,147.76,147.53,147.65,18305.0,147.217,147.2469,147.0177,147.1373,18305.0
2023-02-22 15:50:00,147.67,148.17,147.4,148.16,33173.0,147.1572,147.6555,146.8882,147.6455,33173.0
2023-02-22 15:55:00,148.13,148.55,148.04,148.55,73396.0,147.6156,148.0342,147.526,148.0342,73396.0
2023-02-23 09:30:00,160.0,166.68,159.45,164.69,218862.0,159.4444,166.1012,158.8963,164.1181,218862.0
2023-02-23 09:35:00,165.0,165.59,162.96,164.6,49683.0,164.4271,165.015,162.3942,164.0285,49683.0
2023-02-23 09:40:00,164.67,165.78,164.67,165.02,24327.0,164.0982,165.2044,164.0982,164.447,24327.0
2023-02-23 09:45:00,164.87,164.87,163.47,163.47,24811.0,164.2975,164.2975,162.9024,162.9024,24811.0
2023-02-23 09:50:00,163.31,164.15,162.7,163.1,20727.0,162.7429,163.58,162.1351,162.5337,20727.0
2023-02-23 09:55:00,162.94,163.61,162.5,163.61,37681.0,162.3742,163.0419,161.9358,163.0419,37681.0
2023-02-23 10:00:00,163.63,165.28,163.49,164.73,61970.0,163.0618,164.7061,162.9223,164.158,61970.0
2023-02-23 10:05:00,164.66,165.26,164.64,165.18,47421.0,164.0883,164.6862,164.0683,164.6064,47421.0
2023-02-23 10:10:00,165.3,168.75,165.23,167.79,25872.0,164.726,168.164,164.6563,167.2074,25872.0
2023-02-23 10:15:00,167.81,167.82,165.48,165.51,49819.0,167.2273,167.2373,164.9054,164.9353,49819.0
2023-02-23 10:20:00,165.65,166.21,165.5,165.66,40406.0,165.0748,165.6329,164.9253,165.0848,40406.0
2023-02-23 10:25:00,165.65,165.83,165.18,165.52,48162.0,165.0748,165.2542,164.6064,164.9453,48162.0
2023-02-23 10:30:00,165.53,165.54,164.78,165.02,44417.0,164.9552,164.9652,164.2078,164.447,44417.0
2023-02-23 10:35:00,165.14,165.21,163.74,163.92,32274.0,164.5666,164.6363,163.1714,163.3508,32274.0
2023-02-23 10:40:00,164.17,164.17,163.24,163.58,23061.0,163.6,163.6,162.6732,163.012,23061.0
2023-02-23 10:45:00,163.44,163.78,162.27,162.27,24489.0,162.8725,163.2113,161.7065,161.7065,24489.0
2023-02-23 10:50:00,162.35,162.59,161.36,161.92,62263.0,161.7863,162.0254,160.7997,161.3578,62263.0
2023-02-23 10:55:00,161.96,162.04,161.35,161.67,32972.0,161.3976,161.4773,160.7897,161.1086,32972.0
2023-02-23 11:00:00,161.77,162.97,161.51,162.89,26622.0,161.2083,162.4041,160.9492,162.3244,26622.0
2023-02-23 11:05:00,162.9,163.1,161.71,162.06,16939.0,162.3344,162.5337,161.1485,161.4973,16939.0
2023-02-23 11:10:00,162.32,163.0,162.14,162.89,8875.0,161.7564,162.434,161.577,162.3244,8875.0
2023-02-23 11:15:00,162.89,163.22,162.75,163.1,12670.0,162.3244,162.6533,162.1849,162.5337,12670.0
2023-02-23 11:20:00,163.17,163.17,162.06,162.15,7965.0,162.6034,162.6034,161.4973,161.587,7965.0
2023-02-23 11:25:00,162.17,162.57,161.95,162.2,6661.0,161.6069,162.0055,161.3877,161.6368,6661.0
2023-02-23 11:30:00,162.13,162.47,161.93,162.29,10533.0,161.567,161.9059,161.3677,161.7265,10533.0
2023-02-23 11:35:00,162.5,162.7,162.16,162.34,6464.0,161.9358,162.1351,161.5969,161.7763,6464.0
2023-02-23 11:40:00,162.37,162.54,162.03,162.54,6353.0,161.8062,161.9756,161.4674,161.9756,6353.0
2023-02-23 11:45:00,162.46,162.86,162.45,162.72,9373.0,161.8959,162.2945,161.8859,162.155,9373.0
2023-02-23 11:50:00,162.71,162.83,162.1,162.18,8900.0,162.145,162.2646,161.5371,161.6169,8900.0
2023-02-23 11:55:00,162.1,162.37,161.46,161.57,15732.0,161.5371,161.8062,160.8994,161.009,15732.0
2023-02-23 12:00:00,161.58,161.58,160.36,160.73,17659.0,161.0189,161.0189,159.8032,160.1719,17659.0
2023-02-23 12:05:00,160.84,160.91,160.42,160.45,15181.0,160.2815,160.3513,159.863,159.8929,15181.0
2023-02-23 12:10:00,160.57,160.57,159.89,160.01,8670.0,160.0125,160.0125,159.3348,159.4544,8670.0
2023-02-23 12:15:00,160.06,160.97,160.01,160.09,12719.0,159.5042,160.4111,159.4544,159.5341,12719.0
2023-02-23 12:20:00,160.11,160.11,159.32,159.77,12059.0,159.5541,159.5541,158.7668,159.2152,12059.0
2023-02-23 12:25:00,159.72,160.02,159.17,159.74,11058.0,159.1654,159.4644,158.6173,159.1853,11058.0
2023-02-23 12:30:00,159.75,160.47,159.75,160.25,23934.0,159.1953,159.9128,159.1953,159.6936,23934.0
2023-02-23 12:35:00,160.28,160.59,159.95,160.0,19463.0,159.7235,160.0324,159.3946,159.4444,19463.0
2023-02-23 12:40:00,160.0,160.15,159.33,160.14,13091.0,159.4444,159.5939,158.7768,159.5839,13091.0
2023-02-23 12:45:00,160.14,160.5,160.0,160.09,14644.0,159.5839,159.9427,159.4444,159.5341,14644.0
2023-02-23 12:50:00,160.13,160.52,160.12,160.42,11012.0,159.574,159.9626,159.564,159.863,11012.0
2023-02-23 12:55:00,160.37,160.42,160.08,160.22,4811.0,159.8131,159.863,159.5242,159.6637,4811.0
2023-02-23 13:00:00,160.18,160.5,159.69,160.1,8860.0,159.6238,159.9427,159.1355,159.5441,8860.0
2023-02-23 13:05:00,160.13,160.16,159.7,159.74,6359.0,159.574,159.6039,159.1455,159.1853,6359.0
2023-02-23 13:10:00,159.7,159.82,159.07,159.31,13022.0,159.1455,159.2651,158.5177,158.7568,13022.0
2023-02-23 13:15:00,159.33,159.56,159.07,159.17,16289.0,158.7768,159.006,158.5177,158.6173,16289.0
2023-02-23 13:20:00,159.21,159.74,159.14,159.37,13581.0,158.6572,159.1853,158.5874,158.8166,13581.0
2023-02-23 13:25:00,159.36,159.4,159.11,159.26,4833.0,158.8067,158.8465,158.5575,158.707,4833.0
2023-02-23 13:30:00,159.26,159.52,159.16,159.23,7688.0,158.707,158.9661,158.6073,158.6771,7688.0
2023-02-23 13:35:00,159.15,159.3,158.79,159.01,11712.0,158.5974,158.7469,158.2386,158.4579,11712.0
2023-02-23 13:40:00,159.02,159.66,158.95,159.58,18727.0,158.4678,159.1056,158.3981,159.0259,18727.0
2023-02-23 13:45:00,159.58,159.76,159.45,159.71,12468.0,159.0259,159.2053,158.8963,159.1554,12468.0
2023-02-23 13:50:00,159.68,160.04,159.35,159.72,12209.0,159.1255,159.4843,158.7967,159.1654,12209.0
2023-02-23 13:55:00,159.63,159.74,159.26,159.26,9544.0,159.0757,159.1853,158.707,158.707,9544.0
2023-02-23 14:00:00,159.34,159.55,159.08,159.16,9962.0,158.7867,158.996,158.5276,158.6073,9962.0
2023-02-23 14:05:00,159.12,159.12,158.47,158.69,8760.0,158.5675,158.5675,157.9197,158.139,8760.0
2023-02-23 14:10:00,158.63,158.9,158.22,158.75,21356.0,158.0792,158.3483,157.6706,158.1988,21356.0
2023-02-23 14:15:00,158.86,159.06,158.65,158.75,8818.0,158.3084,158.5077,158.0991,158.1988,8818.0
2023-02-23 14:20:00,158.82,159.4,158.66,159.32,52896.0,158.2685,158.8465,158.1091,158.7668,52896.0
2023-02-23 14:25:00,159.34,159.88,159.19,159.28,16375.0,158.7867,159.3248,158.6372,158.7269,16375.0
2023-02-23 14:30:00,159.25,159.25,158.67,158.93,22782.0,158.697,158.697,158.1191,158.3781,22782.0
2023-02-23 14:35:00,158.95,159.62,158.87,159.06,16850.0,158.3981,159.0658,158.3184,158.5077,16850.0
2023-02-23 14:40:00,158.94,159.07,158.46,158.61,15149.0,158.3881,158.5177,157.9098,158.0593,15149.0
2023-02-23 14:45:00,158.62,159.6,158.62,159.15,12142.0,158.0692,159.0458,158.0692,158.5974,12142.0
2023-02-23 14:50:00,159.08,159.52,159.01,159.29,36686.0,158.5276,158.9661,158.4579,158.7369,36686.0
2023-02-23 14:55:00,159.27,159.4,158.81,159.03,20392.0,158.717,158.8465,158.2586,158.4778,20392.0
2023-02-23 15:00:00,159.1,159.67,159.1,159.56,12199.0,158.5476,159.1156,158.5476,159.006,12199.0
2023-02-23 15:05:00,159.51,159.63,159.15,159.15,22186.0,158.9561,159.0757,158.5974,158.5974,22186.0
2023-02-23 15:10:00,159.35,159.57,159.27,159.44,15079.0,158.7967,159.0159,158.717,158.8864,15079.0
2023-02-23 15:15:00,159.43,159.59,159.15,159.15,11013.0,158.8764,159.0359,158.5974,158.5974,11013.0
2023-02-23 15:20:00,159.21,159.45,159.09,159.2,14899.0,158.6572,158.8963,158.5376,158.6472,14899.0
2023-02-23 15:25:00,159.18,159.21,158.63,158.64,15189.0,158.6273,158.6572,158.0792,158.0892,15189.0
2023-02-23 15:30:00,158.75,159.15,158.43,159.09,17623.0,158.1988,158.5974,157.8799,158.5376,17623.0
2023-02-23 15:35:00,159.13,159.13,158.7,158.93,8486.0,158.5775,158.5775,158.1489,158.3781,8486.0
2023-02-23 15:40:00,158.86,159.23,158.72,159.11,15052.0,158.3084,158.6771,158.1689,158.5575,15052.0
2023-02-23 15:45:00,159.1,159.1,158.56,158.73,12487.0,158.5476,158.5476,158.0094,158.1788,12487.0
2023-02-23 15:50:00,158.82,159.42,158.72,159.17,41910.0,158.2685,158.8664,158.1689,158.6173,41910.0
2023-02-23 15:55:00,159.2,159.62,159.13,159.62,94252.0,158.6472,159.0658,158.5775,159.0658,94252.0
2023-02-24 09:30:00,158.21,159.3,157.12,158.57,49741.0,157.6606,158.7469,156.5744,158.0194,49741.0
2023-02-24 09:35:00,158.58,159.85,158.08,159.58,103830.0,158.0294,159.295,157.5311,159.0259,103830.0
2023-02-24 09:40:00,159.61,159.94,157.61,157.65,23799.0,159.0558,159.3846,157.0627,157.1026,23799.0
2023-02-24 09:45:00,157.71,158.75,157.48,157.98,24058.0,157.1624,158.1988,156.9332,157.4314,24058.0
2023-02-24 09:50:00,157.86,158.65,157.86,158.65,7663.0,157.3119,158.0991,157.3119,158.0991,7663.0
2023-02-24 09:55:00,158.58,158.69,158.36,158.69,3531.0,158.0294,158.139,157.8101,158.139,3531.0
2023-02-24 10:00:00,158.59,158.59,157.9,158.19,16619.0,158.0393,158.0393,157.3517,157.6407,16619.0
2023-02-24 10:05:00,158.16,158.8,158.16,158.41,6151.0,157.6108,158.2486,157.6108,157.86,6151.0
2023-02-24 10:10:00,158.52,158.53,158.11,158.15,15251.0,157.9696,157.9795,157.561,157.6009,15251.0
2023-02-24 10:15:00,158.07,158.23,157.7,157.99,10167.0,157.5211,157.6806,157.1524,157.4414,10167.0
2023-02-24 10:20:00,157.95,158.22,157.86,157.86,5577.0,157.4016,157.6706,157.3119,157.3119,5577.0
2023-02-24 10:25:00,157.82,158.24,157.44,157.99,9762.0,157.272,157.6905,156.8933,157.4414,9762.0
2023-02-24 10:30:00,157.99,158.24,157.42,158.01,21115.0,157.4414,157.6905,156.8734,157.4613,21115.0
2023-02-24 10:35:00,157.87,157.99,157.29,157.54,11286.0,157.3218,157.4414,156.7438,156.993,11286.0
2023-02-24 10:40:00,157.49,157.49,157.12,157.22,3787.0,156.9431,156.9431,156.5744,156.6741,3787.0
2023-02-24 10:45:00,157.28,157.65,157.28,157.65,5245.0,156.7339,157.1026,156.7339,157.1026,5245.0
2023-02-24 10:50:00,157.61,158.25,157.59,158.11,8417.0,157.0627,157.7005,157.0428,157.561,8417.0
2023-02-24 10:55:00,158.01,158.18,157.77,157.89,13239.0,157.4613,157.6308,157.2222,157.3418,13239.0
2023-02-24 11:00:00,158.0,158.32,157.89,158.27,5837.0,157.4514,157.7703,157.3418,157.7204,5837.0
2023-02-24 11:05:00,158.32,158.7,158.32,158.7,4670.0,157.7703,158.1489,157.7703,158.1489,4670.0
2023-02-24 11:10:00,158.66,158.92,158.66,158.83,7826.0,158.1091,158.3682,158.1091,158.2785,7826.0
2023-02-24 11:15:00,158.84,159.44,158.84,159.44,8347.0,158.2885,158.8864,158.2885,158.8864,8347.0
2023-02-24 11:20:00,159.44,159.86,159.44,159.78,20206.0,158.8864,159.3049,158.8864,159.2252,20206.0
2023-02-24 11:25:00,159.83,160.58,159.83,160.51,27942.0,159.275,160.0224,159.275,159.9527,27942.0
2023-02-24 11:30:00,160.51,160.61,159.7,159.71,19233.0,159.9527,160.0523,159.1455,159.1554,19233.0
2023-02-24 11:35:00,159.64,160.24,159.59,160.24,9833.0,159.0857,159.6836,159.0359,159.6836,9833.0
2023-02-24 11:40:00,160.25,161.48,160.25,161.39,25488.0,159.6936,160.9193,159.6936,160.8296,25488.0
2023-02-24 11:45:00,161.36,161.8,161.36,161.56,22264.0,160.7997,161.2382,160.7997,160.999,22264.0
2023-02-24 11:50:00,161.64,163.12,161.53,161.53,25661.0,161.0787,162.5536,160.9691,160.9691,25661.0
2023-02-24 11:55:00,161.47,161.93,161.47,161.51,10286.0,160.9093,161.3677,160.9093,160.9492,10286.0
2023-02-24 12:00:00,161.67,161.79,161.23,161.35,7523.0,161.1086,161.2282,160.6702,160.7897,7523.0
2023-02-24 12:05:00,161.23,161.43,161.01,161.37,4225.0,160.6702,160.8695,160.4509,160.8097,4225.0
2023-02-24 12:10:00,161.24,161.47,161.08,161.43,4130.0,160.6801,160.9093,160.5207,160.8695,4130.0
2023-02-24 12:15:00,161.52,161.52,160.89,160.98,3402.0,160.9592,160.9592,160.3313,160.421,3402.0
2023-02-24 12:20:00,160.95,160.97,160.79,160.86,4169.0,160.3911,160.4111,160.2317,160.3014,4169.0
2023-02-24 12:25:00,160.95,160.95,160.54,160.86,3251.0,160.3911,160.3911,159.9826,160.3014,3251.0
2023-02-24 12:30:00,160.91,160.93,160.45,160.45,3907.0,160.3513,160.3712,159.8929,159.8929,3907.0
2023-02-24 12:35:00,160.44,160.48,160.15,160.37,2868.0,159.8829,159.9228,159.5939,159.8131,2868.0
2023-02-24 12:40:00,160.28,160.8,160.28,160.72,2800.0,159.7235,160.2417,159.7235,160.1619,2800.0
2023-02-24 12:45:00,160.64,160.71,160.33,160.6,5464.0,160.0822,160.152,159.7733,160.0423,5464.0
2023-02-24 12:50:00,160.62,160.76,160.56,160.67,2264.0,160.0623,160.2018,160.0025,160.1121,2264.0
2023-02-24 12:55:00,160.61,160.73,160.5,160.71,5031.0,160.0523,160.1719,159.9427,160.152,5031.0
2023-02-24 13:00:00,160.67,160.81,160.52,160.74,5870.0,160.1121,160.2516,159.9626,160.1819,5870.0
2023-02-24 13:05:00,160.67,160.85,160.63,160.67,3314.0,160.1121,160.2915,160.0722,160.1121,3314.0
2023-02-24 13:10:00,160.67,161.01,160.67,160.91,4297.0,160.1121,160.4509,160.1121,160.3513,4297.0
2023-02-24 13:15:00,160.95,161.21,160.94,161.21,6897.0,160.3911,160.6502,160.3812,160.6502,6897.0
2023-02-24 13:20:00,161.25,161.68,161.1,161.51,6225.0,160.6901,161.1186,160.5406,160.9492,6225.0
2023-02-24 13:25:00,161.54,161.92,161.38,161.42,5944.0,160.9791,161.3578,160.8196,160.8595,5944.0
2023-02-24 13:30:00,161.45,161.71,161.34,161.4,19545.0,160.8894,161.1485,160.7798,160.8396,19545.0
2023-02-24 13:35:00,161.54,161.99,161.31,161.41,26585.0,160.9791,161.4275,160.7499,160.8495,26585.0
2023-02-24 13:40:00,161.53,161.53,161.16,161.37,4093.0,160.9691,160.9691,160.6004,160.8097,4093.0
2023-02-24 13:45:00,161.43,162.33,161.35,162.27,9857.0,160.8695,161.7663,160.7897,161.7065,9857.0
2023-02-24 13:50:00,162.27,162.76,162.1,162.52,16093.0,161.7065,162.1948,161.5371,161.9557,16093.0
2023-02-24 13:55:00,162.22,162.31,161.69,161.72,6554.0,161.6567,161.7464,161.1286,161.1585,6554.0
2023-02-24 14:00:00,161.51,161.68,161.3,161.38,7057.0,160.9492,161.1186,160.7399,160.8196,7057.0
2023-02-24 14:05:00,161.25,161.68,161.19,161.38,3836.0,160.6901,161.1186,160.6303,160.8196,3836.0
2023-02-24 14:10:00,161.33,161.34,161.12,161.27,2059.0,160.7698,160.7798,160.5605,160.71,2059.0
2023-02-24 14:15:00,161.33,161.58,161.32,161.46,3372.0,160.7698,161.0189,160.7598,160.8994,3372.0
2023-02-24 14:20:00,161.43,161.59,161.31,161.53,4846.0,160.8695,161.0289,160.7499,160.9691,4846.0
2023-02-24 14:25:00,161.58,161.76,161.55,161.55,2203.0,161.0189,161.1983,160.989,160.989,2203.0
2023-02-24 14:30:00,161.55,161.86,161.41,161.82,2929.0,160.989,161.298,160.8495,161.2581,2929.0
2023-02-24 14:35:00,161.62,161.8,161.57,161.65,3300.0,161.0588,161.2382,161.009,161.0887,3300.0
2023-02-24 14:40:00,161.6,161.62,161.3,161.57,3499.0,161.0389,161.0588,160.7399,161.009,3499.0
2023-02-24 14:45:00,161.53,161.68,161.42,161.46,5959.0,160.9691,161.1186,160.8595,160.8994,5959.0
2023-02-24 14:50:00,161.5,161.63,161.46,161.52,4777.0,160.9392,161.0688,160.8994,160.9592,4777.0
2023-02-24 14:55:00,161.52,161.64,161.38,161.48,5426.0,160.9592,161.0787,160.8196,160.9193,5426.0
2023-02-24 15:00:00,161.52,161.7,161.18,161.18,4010.0,160.9592,161.1385,160.6203,160.6203,4010.0
2023-02-24 15:05:00,161.23,161.57,161.19,161.57,5449.0,160.6702,161.009,160.6303,161.009,5449.0
2023-02-24 15:10:00,161.52,161.61,161.36,161.44,6886.0,160.9592,161.0488,160.7997,160.8794,6886.0
2023-02-24 15:15:00,161.45,161.45,161.15,161.42,5042.0,160.8894,160.8894,160.5904,160.8595,5042.0
2023-02-24 15:20:00,161.45,161.56,161.24,161.35,4872.0,160.8894,160.999,160.6801,160.7897,4872.0
2023-02-24 15:25:00,161.3,161.57,161.2,161.47,5386.0,160.7399,161.009,160.6403,160.9093,5386.0
2023-02-24 15:30:00,161.57,161.57,160.86,160.87,7658.0,161.009,161.009,160.3014,160.3114,7658.0
2023-02-24 15:35:00,160.9,161.09,160.78,160.97,6855.0,160.3413,160.5306,160.2217,160.4111,6855.0
2023-02-24 15:40:00,160.93,160.97,160.67,160.81,7485.0,160.3712,160.4111,160.1121,160.2516,7485.0
2023-02-24 15:45:00,160.8,160.82,160.37,160.37,12687.0,160.2417,160.2616,159.8131,159.8131,12687.0
2023-02-24 15:50:00,160.46,160.47,160.04,160.45,23340.0,159.9028,159.9128,159.4843,159.8929,23340.0
2023-02-24 15:55:00,160.52,160.79,160.37,160.79,65710.0,159.9626,160.2317,159.8131,160.2317,65710.0
2023-02-27 09:30:00,162.44,162.81,161.6,161.6,21290.0,161.876,162.2447,161.0389,161.0389,21290.0
2023-02-27 09:35:00,161.81,162.02,161.26,161.26,5838.0,161.2481,161.4574,160.7001,160.7001,5838.0
2023-02-27 09:40:00,161.31,161.39,160.86,160.86,4164.0,160.7499,160.8296,160.3014,160.3014,4164.0
2023-02-27 09:45:00,160.95,161.8,160.94,161.6,6079.0,160.3911,161.2382,160.3812,161.0389,6079.0
2023-02-27 09:50:00,161.7,162.37,161.7,162.37,2300.0,161.1385,161.8062,161.1385,161.8062,2300.0
2023-02-27 09:55:00,162.36,162.64,162.35,162.62,4607.0,161.7962,162.0753,161.7863,162.0553,4607.0
2023-02-27 10:00:00,162.62,162.81,162.39,162.72,5416.0,162.0553,162.2447,161.8261,162.155,5416.0
2023-02-27 10:05:00,162.73,163.1,162.73,163.09,3600.0,162.165,162.5337,162.165,162.5237,3600.0
2023-02-27 10:10:00,163.17,163.66,163.02,163.54,2967.0,162.6034,163.0917,162.4539,162.9721,2967.0
2023-02-27 10:15:00,163.42,163.58,163.31,163.43,4451.0,162.8526,163.012,162.7429,162.8625,4451.0
2023-02-27 10:20:00,163.52,164.13,163.46,163.98,42941.0,162.9522,163.5601,162.8924,163.4106,42941.0
2023-02-27 10:25:00,164.06,164.3,164.02,164.19,3490.0,163.4903,163.7295,163.4505,163.6199,3490.0
2023-02-27 10:30:00,164.19,164.79,164.19,164.52,9895.0,163.6199,164.2178,163.6199,163.9487,9895.0
2023-02-27 10:35:00,164.45,164.45,163.8,163.86,3330.0,163.879,163.879,163.2312,163.291,3330.0
2023-02-27 10:40:00,163.71,163.81,163.49,163.81,5064.0,163.1415,163.2412,162.9223,163.2412,5064.0
2023-02-27 10:45:00,163.91,163.92,163.75,163.76,1524.0,163.3409,163.3508,163.1814,163.1914,1524.0
2023-02-27 10:50:00,163.72,163.72,162.86,162.92,7323.0,163.1515,163.1515,162.2945,162.3543,7323.0
2023-02-27 10:55:00,162.87,163.44,162.76,163.28,5767.0,162.3045,162.8725,162.1948,162.713,5767.0
2023-02-27 11:00:00,163.35,163.41,163.1,163.1,2102.0,162.7828,162.8426,162.5337,162.5337,2102.0
2023-02-27 11:05:00,163.06,163.31,163.01,163.22,3429.0,162.4938,162.7429,162.444,162.6533,3429.0
2023-02-27 11:10:00,163.16,163.5,163.16,163.37,4581.0,162.5935,162.9323,162.5935,162.8027,4581.0
2023-02-27 11:15:00,163.28,163.28,163.1,163.11,938.0,162.713,162.713,162.5337,162.5436,938.0
2023-02-27 11:20:00,163.05,163.21,162.96,162.99,3658.0,162.4838,162.6433,162.3942,162.424,3658.0
2023-02-27 11:25:00,162.96,163.21,162.84,163.12,1360.0,162.3942,162.6433,162.2746,162.5536,1360.0
2023-02-27 11:30:00,163.23,163.23,162.93,162.95,14030.0,162.6632,162.6632,162.3643,162.3842,14030.0
2023-02-27 11:35:00,163.05,163.36,163.05,163.23,605.0,162.4838,162.7928,162.4838,162.6632,605.0
2023-02-27 11:40:00,163.34,163.56,163.27,163.53,2923.0,162.7728,162.9921,162.7031,162.9622,2923.0
2023-02-27 11:45:00,163.5,163.52,163.2,163.27,3613.0,162.9323,162.9522,162.6333,162.7031,3613.0
2023-02-27 11:50:00,163.08,163.08,162.81,162.82,4925.0,162.5137,162.5137,162.2447,162.2546,4925.0
2023-02-27 11:55:00,162.8,162.81,162.51,162.57,9544.0,162.2347,162.2447,161.9457,162.0055,9544.0
2023-02-27 12:00:00,162.48,162.65,162.39,162.39,3164.0,161.9158,162.0852,161.8261,161.8261,3164.0
2023-02-27 12:05:00,162.23,162.47,162.23,162.46,2423.0,161.6667,161.9059,161.6667,161.8959,2423.0
2023-02-27 12:10:00,162.46,162.77,162.46,162.75,4805.0,161.8959,162.2048,161.8959,162.1849,4805.0
2023-02-27 12:15:00,162.73,162.92,162.67,162.89,1126.0,162.165,162.3543,162.1052,162.3244,1126.0
2023-02-27 12:20:00,162.9,162.9,162.59,162.87,2971.0,162.3344,162.3344,162.0254,162.3045,2971.0
2023-02-27 12:25:00,162.93,163.05,162.75,162.8,3181.0,162.3643,162.4838,162.1849,162.2347,3181.0
2023-02-27 12:30:00,162.89,163.12,162.67,162.8,9651.0,162.3244,162.5536,162.1052,162.2347,9651.0
2023-02-27 12:35:00,162.77,162.85,162.59,162.59,3693.0,162.2048,162.2845,162.0254,162.0254,3693.0
2023-02-27 12:40:00,162.63,162.9,162.63,162.9,1254.0,162.0653,162.3344,162.0653,162.3344,1254.0
2023-02-27 12:45:00,162.83,163.02,162.83,162.98,812.0,162.2646,162.4539,162.2646,162.4141,812.0
2023-02-27 12:50:00,163.07,163.07,162.73,162.73,1030.0,162.5038,162.5038,162.165,162.165,1030.0
2023-02-27 12:55:00,162.81,162.99,162.81,162.94,1541.0,162.2447,162.424,162.2447,162.3742,1541.0
2023-02-27 13:00:00,163.04,163.08,162.95,163.01,625.0,162.4739,162.5137,162.3842,162.444,625.0
2023-02-27 13:05:00,162.95,162.95,162.63,162.7,7813.0,162.3842,162.3842,162.0653,162.1351,7813.0
2023-02-27 13:10:00,162.71,162.79,162.66,162.79,3526.0,162.145,162.2247,162.0952,162.2247,3526.0
2023-02-27 13:15:00,162.81,162.88,162.7,162.7,3360.0,162.2447,162.3144,162.1351,162.1351,3360.0
2023-02-27 13:20:00,162.8,162.91,162.58,162.59,2948.0,162.2347,162.3443,162.0155,162.0254,2948.0
2023-02-27 13:25:00,162.68,162.9,162.68,162.81,1750.0,162.1151,162.3344,162.1151,162.2447,1750.0
2023-02-27 13:30:00,162.93,162.99,162.93,162.99,373.0,162.3643,162.424,162.3643,162.424,373.0
2023-02-27 13:35:00,163.0,163.0,162.87,162.89,3222.0,162.434,162.434,162.3045,162.3244,3222.0
2023-02-27 13:40:00,162.87,162.88,162.73,162.79,2102.0,162.3045,162.3144,162.165,162.2247,2102.0
2023-02-27 13:45:00,162.73,162.84,162.69,162.79,1701.0,162.165,162.2746,162.1251,162.2247,1701.0
2023-02-27 13:50:00,162.75,163.01,162.71,163.0,6127.0,162.1849,162.444,162.145,162.434,6127.0
2023-02-27 13:55:00,163.07,163.18,162.99,163.15,2927.0,162.5038,162.6134,162.424,162.5835,2927.0
2023-02-27 14:00:00,163.17,163.18,163.03,163.08,2201.0,162.6034,162.6134,162.4639,162.5137,2201.0
2023-02-27 14:05:00,163.12,163.18,163.05,163.08,1540.0,162.5536,162.6134,162.4838,162.5137,1540.0
2023-02-27 14:10:00,163.09,163.1,162.95,163.01,2535.0,162.5237,162.5337,162.3842,162.444,2535.0
2023-02-27 14:15:00,162.9,162.9,162.74,162.88,3031.0,162.3344,162.3344,162.1749,162.3144,3031.0
2023-02-27 14:20:00,162.9,162.9,162.72,162.76,1658.0,162.3344,162.3344,162.155,162.1948,1658.0
2023-02-27 14:25:00,162.78,162.92,162.77,162.86,3051.0,162.2148,162.3543,162.2048,162.2945,3051.0
2023-02-27 14:30:00,162.82,162.9,162.71,162.77,5884.0,162.2546,162.3344,162.145,162.2048,5884.0
2023-02-27 14:35:00,162.76,162.82,162.74,162.75,3604.0,162.1948,162.2546,162.1749,162.1849,3604.0
2023-02-27 14:40:00,162.75,162.85,162.56,162.74,5794.0,162.1849,162.2845,161.9955,162.1749,5794.0
2023-02-27 14:45:00,162.75,162.79,162.61,162.79,3508.0,162.1849,162.2247,162.0454,162.2247,3508.0
2023-02-27 14:50:00,162.76,162.86,162.69,162.86,3635.0,162.1948,162.2945,162.1251,162.2945,3635.0
2023-02-27 14:55:00,162.82,162.82,162.65,162.72,4894.0,162.2546,162.2546,162.0852,162.155,4894.0
2023-02-27 15:00:00,162.69,162.8,162.64,162.73,4794.0,162.1251,162.2347,162.0753,162.165,4794.0
2023-02-27 15:05:00,162.74,162.92,162.58,162.92,5517.0,162.1749,162.3543,162.0155,162.3543,5517.0
2023-02-27 15:10:00,162.94,163.04,162.81,162.85,5770.0,162.3742,162.4739,162.2447,162.2845,5770.0
2023-02-27 15:15:00,162.79,162.8,162.6,162.76,4814.0,162.2247,162.2347,162.0354,162.1948,4814.0
2023-02-27 15:20:00,162.75,162.81,162.64,162.78,2653.0,162.1849,162.2447,162.0753,162.2148,2653.0
2023-02-27 15:25:00,162.74,162.79,162.62,162.65,5783.0,162.1749,162.2247,162.0553,162.0852,5783.0
2023-02-27 15:30:00,162.65,162.66,162.38,162.39,6301.0,162.0852,162.0952,161.8162,161.8261,6301.0
2023-02-27 15:35:00,162.38,162.38,161.9,161.9,3683.0,161.8162,161.8162,161.3378,161.3378,3683.0
2023-02-27 15:40:00,161.93,162.26,161.89,162.16,5036.0,161.3677,161.6966,161.3279,161.5969,5036.0
2023-02-27 15:45:00,162.18,162.37,162.18,162.2,8716.0,161.6169,161.8062,161.6169,161.6368,8716.0
2023-02-27 15:50:00,162.21,162.9,162.21,162.72,21053.0,161.6468,162.3344,161.6468,162.155,21053.0
2023-02-27 15:55:00,162.75,162.92,162.48,162.9,48633.0,162.1849,162.3543,161.9158,162.3344,48633.0
2023-02-28 09:30:00,162.91,163.14,161.46,161.75,17912.0,162.3443,162.5735,160.8994,161.1884,17912.0
2023-02-28 09:35:00,161.75,162.14,161.56,162.14,10451.0,161.1884,161.577,160.999,161.577,10451.0
2023-02-28 09:40:00,162.05,162.52,161.72,161.77,5958.0,161.4873,161.9557,161.1585,161.2083,5958.0
2023-02-28 09:45:00,162.13,163.57,162.13,163.03,4955.0,161.567,163.002,161.567,162.4639,4955.0
2023-02-28 09:50:00,163.19,163.32,162.8,163.04,5382.0,162.6234,162.7529,162.2347,162.4739,5382.0
2023-02-28 09:55:00,163.12,163.12,162.83,162.9,2696.0,162.5536,162.5536,162.2646,162.3344,2696.0
2023-02-28 10:00:00,162.72,163.1,162.52,163.1,4337.0,162.155,162.5337,161.9557,162.5337,4337.0
2023-02-28 10:05:00,163.14,163.23,162.73,162.73,5976.0,162.5735,162.6632,162.165,162.165,5976.0
2023-02-28 10:10:00,162.63,162.94,162.37,162.62,10460.0,162.0653,162.3742,161.8062,162.0553,10460.0
2023-02-28 10:15:00,162.75,163.11,162.74,163.05,18094.0,162.1849,162.5436,162.1749,162.4838,18094.0
2023-02-28 10:20:00,163.05,163.05,162.68,163.0,6866.0,162.4838,162.4838,162.1151,162.434,6866.0
2023-02-28 10:25:00,162.93,163.08,162.48,162.74,10226.0,162.3643,162.5137,161.9158,162.1749,10226.0
2023-02-28 10:30:00,162.79,163.36,162.75,163.25,3815.0,162.2247,162.7928,162.1849,162.6831,3815.0
2023-02-28 10:35:00,163.37,163.51,162.99,163.0,3008.0,162.8027,162.9422,162.424,162.434,3008.0
2023-02-28 10:40:00,162.9,163.25,162.88,162.97,3567.0,162.3344,162.6831,162.3144,162.4041,3567.0
2023-02-28 10:45:00,162.95,163.18,162.92,163.01,3714.0,162.3842,162.6134,162.3543,162.444,3714.0
2023-02-28 10:50:00,162.95,163.25,162.81,163.25,2620.0,162.3842,162.6831,162.2447,162.6831,2620.0
2023-02-28 10:55:00,163.22,163.56,163.22,163.31,6217.0,162.6533,162.9921,162.6533,162.7429,6217.0
2023-02-28 11:00:00,163.31,163.45,163.26,163.35,2749.0,162.7429,162.8825,162.6931,162.7828,2749.0
2023-02-28 11:05:00,163.44,163.44,162.97,163.27,5441.0,162.8725,162.8725,162.4041,162.7031,5441.0
2023-02-28 11:10:00,163.34,163.34,163.01,163.25,4402.0,162.7728,162.7728,162.444,162.6831,4402.0
2023-02-28 11:15:00,163.25,164.01,163.2,163.83,12567.0,162.6831,163.4405,162.6333,163.2611,12567.0
2023-02-28 11:20:00,163.87,163.98,163.43,163.43,12642.0,163.301,163.4106,162.8625,162.8625,12642.0
2023-02-28 11:25:00,163.37,163.74,163.32,163.32,5111.0,162.8027,163.1714,162.7529,162.7529,5111.0
2023-02-28 11:30:00,163.31,163.54,163.1,163.1,3447.0,162.7429,162.9721,162.5337,162.5337,3447.0
2023-02-28 11:35:00,162.82,163.06,162.82,163.01,2676.0,162.2546,162.4938,162.2546,162.444,2676.0
2023-02-28 11:40:00,163.0,163.24,162.81,162.92,11214.0,162.434,162.6732,162.2447,162.3543,11214.0
2023-02-28 11:45:00,162.9,163.21,162.81,163.16,7025.0,162.3344,162.6433,162.2447,162.5935,7025.0
2023-02-28 11:50:00,163.11,163.11,162.83,162.84,2454.0,162.5436,162.5436,162.2646,162.2746,2454.0
2023-02-28 11:55:00,162.94,163.11,162.89,162.91,3513.0,162.3742,162.5436,162.3244,162.3443,3513.0
2023-02-28 12:00:00,162.86,163.05,162.86,163.04,1420.0,162.2945,162.4838,162.2945,162.4739,1420.0
2023-02-28 12:05:00,163.09,163.18,162.97,162.99,2994.0,162.5237,162.6134,162.4041,162.424,2994.0
2023-02-28 12:10:00,162.94,163.11,162.81,163.08,4710.0,162.3742,162.5436,162.2447,162.5137,4710.0
2023-02-28 12:15:00,163.08,163.33,163.08,163.33,2863.0,162.5137,162.7629,162.5137,162.7629,2863.0
2023-02-28 12:20:00,163.37,163.41,163.24,163.26,4082.0,162.8027,162.8426,162.6732,162.6931,4082.0
2023-02-28 12:25:00,163.28,163.35,163.1,163.14,4357.0,162.713,162.7828,162.5337,162.5735,4357.0
2023-02-28 12:30:00,163.2,163.55,163.19,163.52,4723.0,162.6333,162.9821,162.6234,162.9522,4723.0
2023-02-28 12:35:00,163.48,163.65,163.35,163.54,5861.0,162.9123,163.0818,162.7828,162.9721,5861.0
2023-02-28 12:40:00,163.47,163.56,163.42,163.49,4335.0,162.9024,162.9921,162.8526,162.9223,4335.0
2023-02-28 12:45:00,163.5,163.53,163.41,163.47,1880.0,162.9323,162.9622,162.8426,162.9024,1880.0
2023-02-28 12:50:00,163.48,163.53,163.32,163.45,3664.0,162.9123,162.9622,162.7529,162.8825,3664.0
2023-02-28 12:55:00,163.44,163.48,163.28,163.28,3922.0,162.8725,162.9123,162.713,162.713,3922.0
2023-02-28 13:00:00,163.3,163.46,163.23,163.31,4264.0,162.733,162.8924,162.6632,162.7429,4264.0
2023-02-28 13:05:00,163.35,163.35,163.18,163.18,2018.0,162.7828,162.7828,162.6134,162.6134,2018.0
2023-02-28 13:10:00,163.17,163.18,163.1,163.11,1400.0,162.6034,162.6134,162.5337,162.5436,1400.0
2023-02-28 13:15:00,163.06,163.11,162.62,162.7,5691.0,162.4938,162.5436,162.0553,162.1351,5691.0
2023-02-28 13:20:00,162.72,162.72,162.62,162.65,2509.0,162.155,162.155,162.0553,162.0852,2509.0
2023-02-28 13:25:00,162.65,162.74,162.5,162.71,4495.0,162.0852,162.1749,161.9358,162.145,4495.0
2023-02-28 13:30:00,162.79,163.07,162.79,162.89,10232.0,162.2247,162.5038,162.2247,162.3244,10232.0
2023-02-28 13:35:00,162.79,162.99,162.79,162.99,2525.0,162.2247,162.424,162.2247,162.424,2525.0
2023-02-28 13:40:00,162.99,163.12,162.97,162.97,6157.0,162.424,162.5536,162.4041,162.4041,6157.0
2023-02-28 13:45:00,162.81,162.86,162.5,162.69,5520.0,162.2447,162.2945,161.9358,162.1251,5520.0
2023-02-28 13:50:00,162.66,162.75,162.59,162.64,4839.0,162.0952,162.1849,162.0254,162.0753,4839.0
2023-02-28 13:55:00,162.65,162.73,162.53,162.6,3708.0,162.0852,162.165,161.9656,162.0354,3708.0
2023-02-28 14:00:00,162.67,162.72,162.52,162.52,2747.0,162.1052,162.155,161.9557,161.9557,2747.0
2023-02-28 14:05:00,162.51,162.51,162.23,162.44,2982.0,161.9457,161.9457,161.6667,161.876,2982.0
2023-02-28 14:10:00,162.4,162.62,162.4,162.48,5109.0,161.8361,162.0553,161.8361,161.9158,5109.0
2023-02-28 14:15:00,162.46,162.84,162.44,162.6,10876.0,161.8959,162.2746,161.876,162.0354,10876.0
2023-02-28 14:20:00,162.56,162.8,162.56,162.73,2456.0,161.9955,162.2347,161.9955,162.165,2456.0
2023-02-28 14:25:00,162.79,162.79,162.44,162.44,2693.0,162.2247,162.2247,161.876,161.876,2693.0
2023-02-28 14:30:00,162.54,162.6,162.39,162.6,4252.0,161.9756,162.0354,161.8261,162.0354,4252.0
2023-02-28 14:35:00,162.52,162.59,162.46,162.56,1460.0,161.9557,162.0254,161.8959,161.9955,1460.0
2023-02-28 14:40:00,162.5,162.5,162.31,162.41,3389.0,161.9358,161.9358,161.7464,161.8461,3389.0
2023-02-28 14:45:00,162.42,162.69,162.41,162.5,2406.0,161.856,162.1251,161.8461,161.9358,2406.0
2023-02-28 14:50:00,162.52,162.52,162.22,162.22,2561.0,161.9557,161.9557,161.6567,161.6567,2561.0
2023-02-28 14:55:00,162.17,162.23,162.1,162.13,3271.0,161.6069,161.6667,161.5371,161.567,3271.0
2023-02-28 15:00:00,162.1,162.15,161.77,161.79,4112.0,161.5371,161.587,161.2083,161.2282,4112.0
2023-02-28 15:05:00,161.8,161.88,161.65,161.77,5777.0,161.2382,161.3179,161.0887,161.2083,5777.0
2023-02-28 15:10:00,161.84,161.92,161.78,161.89,4813.0,161.278,161.3578,161.2183,161.3279,4813.0
2023-02-28 15:15:00,161.89,161.91,161.58,161.63,2261.0,161.3279,161.3478,161.0189,161.0688,2261.0
2023-02-28 15:20:00,161.58,161.68,161.41,161.48,3891.0,161.0189,161.1186,160.8495,160.9193,3891.0
2023-02-28 15:25:00,161.57,161.64,161.54,161.57,4155.0,161.009,161.0787,160.9791,161.009,4155.0
2023-02-28 15:30:00,161.54,161.67,161.41,161.44,6204.0,160.9791,161.1086,160.8495,160.8794,6204.0
2023-02-28 15:35:00,161.41,161.48,161.32,161.45,9077.0,160.8495,160.9193,160.7598,160.8894,9077.0
2023-02-28 15:40:00,161.43,161.48,161.38,161.47,5365.0,160.8695,160.9193,160.8196,160.9093,5365.0
2023-02-28 15:45:00,161.45,161.55,161.29,161.34,16327.0,160.8894,160.989,160.73,160.7798,16327.0
2023-02-28 15:50:00,161.39,161.88,161.35,161.79,20429.0,160.8296,161.3179,160.7897,161.2282,20429.0
2023-02-28 15:55:00,161.79,161.89,161.36,161.41,65824.0,161.2282,161.3279,160.7997,160.8495,65824.0
2023-03-01 09:30:00,161.92,161.94,161.4,161.87,17586.0,161.3578,161.3777,160.8396,161.3079,17586.0
2023-03-01 09:35:00,161.88,162.94,161.87,162.7,5183.0,161.3179,162.3742,161.3079,162.1351,5183.0
2023-03-01 09:40:00,162.63,162.81,162.57,162.75,1931.0,162.0653,162.2447,162.0055,162.1849,1931.0
2023-03-01 09:45:00,162.76,163.38,162.76,163.21,4828.0,162.1948,162.8127,162.1948,162.6433,4828.0
2023-03-01 09:50:00,163.25,163.35,162.79,162.97,2650.0,162.6831,162.7828,162.2247,162.4041,2650.0
2023-03-01 09:55:00,163.1,163.32,162.67,162.67,3651.0,162.5337,162.7529,162.1052,162.1052,3651.0
2023-03-01 10:00:00,162.78,162.78,162.41,162.51,608.0,162.2148,162.2148,161.8461,161.9457,608.0
2023-03-01 10:05:00,162.63,162.63,162.19,162.28,2323.0,162.0653,162.0653,161.6268,161.7165,2323.0
2023-03-01 10:10:00,161.87,161.87,161.81,161.81,203.0,161.3079,161.3079,161.2481,161.2481,203.0
2023-03-01 10:15:00,161.79,162.01,161.5,161.87,2426.0,161.2282,161.4475,160.9392,161.3079,2426.0
2023-03-01 10:20:00,161.9,162.21,161.89,162.06,3818.0,161.3378,161.6468,161.3279,161.4973,3818.0
2023-03-01 10:25:00,162.08,162.11,161.74,162.01,3339.0,161.5172,161.5471,161.1784,161.4475,3339.0
2023-03-01 10:30:00,161.88,161.88,161.37,161.8,4330.0,161.3179,161.3179,160.8097,161.2382,4330.0
2023-03-01 10:35:00,161.71,162.2,161.71,162.08,1831.0,161.1485,161.6368,161.1485,161.5172,1831.0
2023-03-01 10:40:00,162.11,162.34,162.08,162.13,1652.0,161.5471,161.7763,161.5172,161.567,1652.0
2023-03-01 10:45:00,162.2,162.65,162.15,162.58,6320.0,161.6368,162.0852,161.587,162.0155,6320.0
2023-03-01 10:50:00,162.5,162.87,162.5,162.87,3274.0,161.9358,162.3045,161.9358,162.3045,3274.0
2023-03-01 10:55:00,162.89,163.35,162.84,163.23,4489.0,162.3244,162.7828,162.2746,162.6632,4489.0
2023-03-01 11:00:00,163.07,163.1,162.8,162.8,4385.0,162.5038,162.5337,162.2347,162.2347,4385.0
2023-03-01 11:05:00,162.79,162.85,162.47,162.63,5054.0,162.2247,162.2845,161.9059,162.0653,5054.0
2023-03-01 11:10:00,162.5,162.63,162.26,162.41,6683.0,161.9358,162.0653,161.6966,161.8461,6683.0
2023-03-01 11:15:00,162.45,162.47,161.59,161.59,4353.0,161.8859,161.9059,161.0289,161.0289,4353.0
2023-03-01 11:20:00,161.6,161.66,161.42,161.44,6298.0,161.0389,161.0987,160.8595,160.8794,6298.0
2023-03-01 11:25:00,161.41,161.71,161.41,161.52,8354.0,160.8495,161.1485,160.8495,160.9592,8354.0
2023-03-01 11:30:00,161.42,161.62,161.41,161.61,5190.0,160.8595,161.0588,160.8495,161.0488,5190.0
2023-03-01 11:35:00,161.67,161.78,161.24,161.24,4577.0,161.1086,161.2183,160.6801,160.6801,4577.0
2023-03-01 11:40:00,161.3,161.31,161.0,161.31,24436.0,160.7399,160.7499,160.441,160.7499,24436.0
2023-03-01 11:45:00,161.32,161.54,161.21,161.4,9196.0,160.7598,160.9791,160.6502,160.8396,9196.0
2023-03-01 11:50:00,161.42,161.43,161.03,161.03,4851.0,160.8595,160.8695,160.4709,160.4709,4851.0
2023-03-01 11:55:00,161.04,161.46,161.04,161.24,2850.0,160.4808,160.8994,160.4808,160.6801,2850.0
2023-03-01 12:00:00,161.28,161.28,160.86,160.88,5375.0,160.72,160.72,160.3014,160.3214,5375.0
2023-03-01 12:05:00,160.88,161.08,160.8,161.01,7234.0,160.3214,160.5207,160.2417,160.4509,7234.0
2023-03-01 12:10:00,160.99,161.04,160.65,160.67,4860.0,160.431,160.4808,160.0922,160.1121,4860.0
2023-03-01 12:15:00,160.74,160.97,160.68,160.97,6489.0,160.1819,160.4111,160.1221,160.4111,6489.0
2023-03-01 12:20:00,161.18,161.34,161.18,161.25,600.0,160.6203,160.7798,160.6203,160.6901,600.0
2023-03-01 12:25:00,161.27,161.48,161.26,161.4,1038.0,160.71,160.9193,160.7001,160.8396,1038.0
2023-03-01 12:30:00,161.41,161.41,161.21,161.28,1341.0,160.8495,160.8495,160.6502,160.72,1341.0
2023-03-01 12:35:00,161.21,161.42,161.21,161.36,1732.0,160.6502,160.8595,160.6502,160.7997,1732.0
2023-03-01 12:40:00,161.37,161.38,161.34,161.34,700.0,160.8097,160.8196,160.7798,160.7798,700.0
2023-03-01 12:45:00,161.43,161.47,161.22,161.26,3573.0,160.8695,160.9093,160.6602,160.7001,3573.0
2023-03-01 12:50:00,161.31,161.33,161.3,161.3,1346.0,160.7499,160.7698,160.7399,160.7399,1346.0
2023-03-01 12:55:00,161.26,161.27,160.59,160.6,9055.0,160.7001,160.71,160.0324,160.0423,9055.0
2023-03-01 13:00:00,160.61,160.73,160.39,160.39,4250.0,160.0523,160.1719,159.8331,159.8331,4250.0
2023-03-01 13:05:00,160.41,160.51,160.36,160.42,4179.0,159.853,159.9527,159.8032,159.863,4179.0
2023-03-01 13:10:00,160.41,160.76,160.23,160.75,2301.0,159.853,160.2018,159.6736,160.1918,2301.0
2023-03-01 13:15:00,160.8,160.8,160.47,160.47,4078.0,160.2417,160.2417,159.9128,159.9128,4078.0
2023-03-01 13:20:00,160.5,160.52,160.25,160.28,3137.0,159.9427,159.9626,159.6936,159.7235,3137.0
2023-03-01 13:25:00,160.28,160.35,160.23,160.27,2042.0,159.7235,159.7932,159.6736,159.7135,2042.0
2023-03-01 13:30:00,160.16,160.18,160.01,160.01,4013.0,159.6039,159.6238,159.4544,159.4544,4013.0
2023-03-01 13:35:00,160.05,160.28,160.04,160.28,3300.0,159.4943,159.7235,159.4843,159.7235,3300.0
2023-03-01 13:40:00,160.22,160.25,160.15,160.19,5287.0,159.6637,159.6936,159.5939,159.6338,5287.0
2023-03-01 13:45:00,160.15,160.15,160.01,160.09,2529.0,159.5939,159.5939,159.4544,159.5341,2529.0
2023-03-01 13:50:00,160.16,160.16,159.98,160.0,1819.0,159.6039,159.6039,159.4245,159.4444,1819.0
2023-03-01 13:55:00,159.99,160.33,159.89,160.28,6735.0,159.4345,159.7733,159.3348,159.7235,6735.0
2023-03-01 14:00:00,160.29,160.34,160.04,160.19,4740.0,159.7334,159.7833,159.4843,159.6338,4740.0
2023-03-01 14:05:00,160.19,160.26,160.1,160.22,2823.0,159.6338,159.7035,159.5441,159.6637,2823.0
2023-03-01 14:10:00,160.24,160.26,160.03,160.07,5710.0,159.6836,159.7035,159.4743,159.5142,5710.0
2023-03-01 14:15:00,160.08,160.08,159.88,159.88,2833.0,159.5242,159.5242,159.3248,159.3248,2833.0
2023-03-01 14:20:00,159.89,159.93,159.72,159.84,1506.0,159.3348,159.3747,159.1654,159.285,1506.0
2023-03-01 14:25:00,159.93,160.0,159.85,159.94,1425.0,159.3747,159.4444,159.295,159.3846,1425.0
2023-03-01 14:30:00,159.88,159.93,159.77,159.9,3778.0,159.3248,159.3747,159.2152,159.3448,3778.0
2023-03-01 14:35:00,159.88,159.93,159.62,159.62,6523.0,159.3248,159.3747,159.0658,159.0658,6523.0
2023-03-01 14:40:00,159.7,159.7,159.39,159.6,5538.0,159.1455,159.1455,158.8366,159.0458,5538.0
2023-03-01 14:45:00,159.49,159.59,159.46,159.52,4560.0,158.9362,159.0359,158.9063,158.9661,4560.0
2023-03-01 14:50:00,159.52,159.54,159.39,159.5,4858.0,158.9661,158.986,158.8366,158.9462,4858.0
2023-03-01 14:55:00,159.53,159.6,159.37,159.4,11013.0,158.9761,159.0458,158.8166,158.8465,11013.0
2023-03-01 15:00:00,159.43,159.59,159.43,159.47,6434.0,158.8764,159.0359,158.8764,158.9163,6434.0
2023-03-01 15:05:00,159.45,159.57,159.44,159.5,5747.0,158.8963,159.0159,158.8864,158.9462,5747.0
2023-03-01 15:10:00,159.54,159.67,159.54,159.63,8592.0,158.986,159.1156,158.986,159.0757,8592.0
2023-03-01 15:15:00,159.68,159.84,159.6,159.72,11618.0,159.1255,159.285,159.0458,159.1654,11618.0
2023-03-01 15:20:00,159.73,159.77,159.4,159.51,8258.0,159.1754,159.2152,158.8465,158.9561,8258.0
2023-03-01 15:25:00,159.51,159.56,159.33,159.43,7638.0,158.9561,159.006,158.7768,158.8764,7638.0
2023-03-01 15:30:00,159.41,159.52,159.36,159.47,14713.0,158.8565,158.9661,158.8067,158.9163,14713.0
2023-03-01 15:35:00,159.48,159.53,159.3,159.32,15318.0,158.9262,158.9761,158.7469,158.7668,15318.0
2023-03-01 15:40:00,159.31,159.68,159.27,159.67,16004.0,158.7568,159.1255,158.717,159.1156,16004.0
2023-03-01 15:45:00,159.65,159.8,159.45,159.49,16961.0,159.0956,159.2451,158.8963,158.9362,16961.0
2023-03-01 15:50:00,159.45,159.54,159.3,159.43,21352.0,158.8963,158.986,158.7469,158.8764,21352.0
2023-03-01 15:55:00,159.44,159.69,158.99,159.65,111877.0,158.8864,159.1355,158.4379,159.0956,111877.0
2023-03-02 09:30:00,158.85,159.18,158.49,159.18,7663.0,158.2984,158.6273,157.9397,158.6273,7663.0
2023-03-02 09:35:00,159.12,159.33,157.97,158.33,6296.0,158.5675,158.7768,157.4215,157.7802,6296.0
2023-03-02 09:40:00,158.52,158.54,158.33,158.36,1900.0,157.9696,157.9895,157.7802,157.8101,1900.0
2023-03-02 09:45:00,158.43,158.77,158.15,158.77,2252.0,157.8799,158.2187,157.6009,158.2187,2252.0
2023-03-02 09:50:00,158.66,159.45,158.62,159.28,3513.0,158.1091,158.8963,158.0692,158.7269,3513.0
2023-03-02 09:55:00,159.27,159.82,159.11,159.71,5279.0,158.717,159.2651,158.5575,159.1554,5279.0
2023-03-02 10:00:00,159.7,160.03,159.63,159.81,15519.0,159.1455,159.4743,159.0757,159.2551,15519.0
2023-03-02 10:05:00,159.85,159.86,159.27,159.44,2550.0,159.295,159.3049,158.717,158.8864,2550.0
2023-03-02 10:10:00,159.36,159.36,158.32,158.61,17574.0,158.8067,158.8067,157.7703,158.0593,17574.0
2023-03-02 10:15:00,158.56,158.65,158.1,158.65,10898.0,158.0094,158.0991,157.551,158.0991,10898.0
2023-03-02 10:20:00,158.65,159.11,158.47,159.11,5520.0,158.0991,158.5575,157.9197,158.5575,5520.0
2023-03-02 10:25:00,159.05,159.59,159.04,159.59,2953.0,158.4977,159.0359,158.4878,159.0359,2953.0
2023-03-02 10:30:00,159.56,160.1,159.55,160.06,2291.0,159.006,159.5441,158.996,159.5042,2291.0
2023-03-02 10:35:00,160.09,160.49,160.09,160.24,9717.0,159.5341,159.9327,159.5341,159.6836,9717.0
2023-03-02 10:40:00,160.16,160.17,160.07,160.17,1316.0,159.6039,159.6138,159.5142,159.6138,1316.0
2023-03-02 10:45:00,159.93,160.11,159.66,159.72,3976.0,159.3747,159.5541,159.1056,159.1654,3976.0
2023-03-02 10:50:00,159.63,159.97,159.5,159.59,10157.0,159.0757,159.4145,158.9462,159.0359,10157.0
2023-03-02 10:55:00,159.56,159.6,159.5,159.5,1120.0,159.006,159.0458,158.9462,158.9462,1120.0
2023-03-02 11:00:00,159.64,159.87,159.42,159.61,13528.0,159.0857,159.3149,158.8664,159.0558,13528.0
2023-03-02 11:05:00,159.66,159.98,159.52,159.97,8152.0,159.1056,159.4245,158.9661,159.4145,8152.0
2023-03-02 11:10:00,159.93,159.98,159.63,159.74,7230.0,159.3747,159.4245,159.0757,159.1853,7230.0
2023-03-02 11:15:00,159.67,160.0,159.67,159.81,3973.0,159.1156,159.4444,159.1156,159.2551,3973.0
2023-03-02 11:20:00,159.81,159.86,159.58,159.58,1652.0,159.2551,159.3049,159.0259,159.0259,1652.0
2023-03-02 11:25:00,159.53,159.8,159.49,159.65,1720.0,158.9761,159.2451,158.9362,159.0956,1720.0
2023-03-02 11:30:00,159.61,159.9,159.61,159.9,2065.0,159.0558,159.3448,159.0558,159.3448,2065.0
2023-03-02 11:35:00,159.86,159.86,159.64,159.68,2773.0,159.3049,159.3049,159.0857,159.1255,2773.0
2023-03-02 11:40:00,159.73,159.93,159.73,159.84,2496.0,159.1754,159.3747,159.1754,159.285,2496.0
2023-03-02 11:45:00,159.84,160.11,159.8,160.07,2410.0,159.285,159.5541,159.2451,159.5142,2410.0
2023-03-02 11:50:00,160.19,160.33,159.87,159.96,3438.0,159.6338,159.7733,159.3149,159.4046,3438.0
2023-03-02 11:55:00,159.98,160.08,159.98,160.03,700.0,159.4245,159.5242,159.4245,159.4743,700.0
2023-03-02 12:00:00,160.13,160.13,160.1,160.1,554.0,159.574,159.574,159.5441,159.5441,554.0
2023-03-02 12:05:00,160.11,160.17,159.93,160.17,1700.0,159.5541,159.6138,159.3747,159.6138,1700.0
2023-03-02 12:10:00,160.05,160.17,159.98,160.12,3003.0,159.4943,159.6138,159.4245,159.564,3003.0
2023-03-02 12:15:00,160.17,160.23,159.96,159.97,2300.0,159.6138,159.6736,159.4046,159.4145,2300.0
2023-03-02 12:20:00,160.07,160.14,159.97,160.1,1823.0,159.5142,159.5839,159.4145,159.5441,1823.0
2023-03-02 12:25:00,160.14,160.25,160.14,160.19,700.0,159.5839,159.6936,159.5839,159.6338,700.0
2023-03-02 12:30:00,160.23,160.47,160.23,160.47,2906.0,159.6736,159.9128,159.6736,159.9128,2906.0
2023-03-02 12:35:00,160.46,160.46,160.26,160.26,1421.0,159.9028,159.9028,159.7035,159.7035,1421.0
2023-03-02 12:40:00,160.35,160.35,159.92,159.92,1515.0,159.7932,159.7932,159.3647,159.3647,1515.0
2023-03-02 12:45:00,160.01,160.15,160.01,160.04,2173.0,159.4544,159.5939,159.4544,159.4843,2173.0
2023-03-02 12:50:00,160.06,160.33,160.06,160.25,2300.0,159.5042,159.7733,159.5042,159.6936,2300.0
2023-03-02 12:55:00,160.25,160.34,160.24,160.34,1780.0,159.6936,159.7833,159.6836,159.7833,1780.0
2023-03-02 13:00:00,160.33,160.5,160.3,160.47,2615.0,159.7733,159.9427,159.7434,159.9128,2615.0
2023-03-02 13:05:00,160.42,160.65,160.38,160.63,7209.0,159.863,160.0922,159.8231,160.0722,7209.0
2023-03-02 13:10:00,160.64,160.68,160.58,160.68,2140.0,160.0822,160.1221,160.0224,160.1221,2140.0
2023-03-02 13:15:00,160.59,160.61,160.3,160.45,2201.0,160.0324,160.0523,159.7434,159.8929,2201.0
2023-03-02 13:20:00,160.28,160.28,160.05,160.05,726.0,159.7235,159.7235,159.4943,159.4943,726.0
2023-03-02 13:25:00,160.05,160.26,160.0,160.0,4944.0,159.4943,159.7035,159.4444,159.4444,4944.0
2023-03-02 13:30:00,160.09,160.09,159.85,159.85,1592.0,159.5341,159.5341,159.295,159.295,1592.0
2023-03-02 13:35:00,159.92,160.55,159.92,160.32,10807.0,159.3647,159.9925,159.3647,159.7633,10807.0
2023-03-02 13:40:00,160.47,160.55,160.19,160.2,1427.0,159.9128,159.9925,159.6338,159.6437,1427.0
2023-03-02 13:45:00,160.18,160.26,160.13,160.19,1009.0,159.6238,159.7035,159.574,159.6338,1009.0
2023-03-02 13:50:00,160.18,160.18,160.01,160.01,2515.0,159.6238,159.6238,159.4544,159.4544,2515.0
2023-03-02 13:55:00,160.09,160.37,160.08,160.31,2431.0,159.5341,159.8131,159.5242,159.7534,2431.0
2023-03-02 14:00:00,160.41,160.75,160.41,160.61,5340.0,159.853,160.1918,159.853,160.0523,5340.0
2023-03-02 14:05:00,160.53,160.54,160.48,160.48,1601.0,159.9726,159.9826,159.9228,159.9228,1601.0
2023-03-02 14:10:00,160.43,160.43,160.19,160.3,1795.0,159.8729,159.8729,159.6338,159.7434,1795.0
2023-03-02 14:15:00,160.3,160.39,160.29,160.34,1650.0,159.7434,159.8331,159.7334,159.7833,1650.0
2023-03-02 14:20:00,160.35,160.4,160.11,160.17,2678.0,159.7932,159.843,159.5541,159.6138,2678.0
2023-03-02 14:25:00,160.18,160.22,160.08,160.19,2239.0,159.6238,159.6637,159.5242,159.6338,2239.0
2023-03-02 14:30:00,160.31,160.31,160.0,160.0,2772.0,159.7534,159.7534,159.4444,159.4444,2772.0
2023-03-02 14:35:00,159.99,160.04,159.67,159.74,9628.0,159.4345,159.4843,159.1156,159.1853,9628.0
2023-03-02 14:40:00,159.75,159.78,159.65,159.76,3002.0,159.1953,159.2252,159.0956,159.2053,3002.0
2023-03-02 14:45:00,159.71,159.79,159.68,159.72,3025.0,159.1554,159.2352,159.1255,159.1654,3025.0
2023-03-02 14:50:00,159.78,159.89,159.72,159.72,2502.0,159.2252,159.3348,159.1654,159.1654,2502.0
2023-03-02 14:55:00,159.73,159.78,159.62,159.73,2521.0,159.1754,159.2252,159.0658,159.1754,2521.0
2023-03-02 15:00:00,159.8,159.99,159.8,159.86,1721.0,159.2451,159.4345,159.2451,159.3049,1721.0
2023-03-02 15:05:00,159.96,160.03,159.74,159.74,5140.0,159.4046,159.4743,159.1853,159.1853,5140.0
2023-03-02 15:10:00,159.81,160.11,159.81,159.98,2531.0,159.2551,159.5541,159.2551,159.4245,2531.0
2023-03-02 15:15:00,160.09,160.15,159.91,159.91,3117.0,159.5341,159.5939,159.3547,159.3547,3117.0
2023-03-02 15:20:00,159.91,160.09,159.85,160.03,2060.0,159.3547,159.5341,159.295,159.4743,2060.0
2023-03-02 15:25:00,160.08,160.25,160.06,160.15,3450.0,159.5242,159.6936,159.5042,159.5939,3450.0
2023-03-02 15:30:00,160.14,160.24,160.08,160.21,6525.0,159.5839,159.6836,159.5242,159.6537,6525.0
2023-03-02 15:35:00,160.24,160.38,160.17,160.25,8604.0,159.6836,159.8231,159.6138,159.6936,8604.0
2023-03-02 15:40:00,160.27,160.27,160.1,160.1,7754.0,159.7135,159.7135,159.5441,159.5441,7754.0
2023-03-02 15:45:00,160.11,160.13,159.96,160.07,9386.0,159.5541,159.574,159.4046,159.5142,9386.0
2023-03-02 15:50:00,160.06,160.06,159.73,159.82,17214.0,159.5042,159.5042,159.1754,159.2651,17214.0
2023-03-02 15:55:00,159.81,160.05,159.81,160.05,43283.0,159.2551,159.4943,159.2551,159.4943,43283.0
2023-03-03 09:30:00,162.57,162.57,161.15,161.55,25677.0,162.0055,162.0055,160.5904,160.989,25677.0
2023-03-03 09:35:00,161.29,161.8,160.68,160.77,11906.0,160.73,161.2382,160.1221,160.2118,11906.0
2023-03-03 09:40:00,160.34,160.55,160.31,160.37,2300.0,159.7833,159.9925,159.7534,159.8131,2300.0
2023-03-03 09:45:00,160.57,160.82,160.42,160.55,7034.0,160.0125,160.2616,159.863,159.9925,7034.0
2023-03-03 09:50:00,160.66,160.97,160.53,160.97,4953.0,160.1021,160.4111,159.9726,160.4111,4953.0
2023-03-03 09:55:00,160.93,161.29,160.8,161.29,3210.0,160.3712,160.73,160.2417,160.73,3210.0
2023-03-03 10:00:00,161.11,161.26,160.65,160.91,4250.0,160.5506,160.7001,160.0922,160.3513,4250.0
2023-03-03 10:05:00,160.9,160.9,160.6,160.61,2588.0,160.3413,160.3413,160.0423,160.0523,2588.0
2023-03-03 10:10:00,160.67,160.85,160.44,160.84,5081.0,160.1121,160.2915,159.8829,160.2815,5081.0
2023-03-03 10:15:00,160.87,161.1,160.71,161.04,2920.0,160.3114,160.5406,160.152,160.4808,2920.0
2023-03-03 10:20:00,161.04,161.28,161.02,161.13,2008.0,160.4808,160.72,160.4609,160.5705,2008.0
2023-03-03 10:25:00,161.26,161.38,161.15,161.31,2022.0,160.7001,160.8196,160.5904,160.7499,2022.0
2023-03-03 10:30:00,161.21,161.8,161.21,161.47,30790.0,160.6502,161.2382,160.6502,160.9093,30790.0
2023-03-03 10:35:00,161.39,161.39,161.19,161.21,1130.0,160.8296,160.8296,160.6303,160.6502,1130.0
2023-03-03 10:40:00,161.16,161.16,160.73,160.96,2045.0,160.6004,160.6004,160.1719,160.4011,2045.0
2023-03-03 10:45:00,160.97,161.3,160.87,160.97,4067.0,160.4111,160.7399,160.3114,160.4111,4067.0
2023-03-03 10:50:00,160.94,161.24,160.91,160.92,13059.0,160.3812,160.6801,160.3513,160.3612,13059.0
2023-03-03 10:55:00,160.93,161.43,160.92,161.32,3227.0,160.3712,160.8695,160.3612,160.7598,3227.0
2023-03-03 11:00:00,161.47,161.5,161.25,161.38,7880.0,160.9093,160.9392,160.6901,160.8196,7880.0
2023-03-03 11:05:00,161.4,161.44,161.18,161.24,3481.0,160.8396,160.8794,160.6203,160.6801,3481.0
2023-03-03 11:10:00,161.2,161.23,161.02,161.15,2804.0,160.6403,160.6702,160.4609,160.5904,2804.0
2023-03-03 11:15:00,161.18,161.28,161.11,161.2,1846.0,160.6203,160.72,160.5506,160.6403,1846.0
2023-03-03 11:20:00,161.2,161.4,161.07,161.2,24435.0,160.6403,160.8396,160.5107,160.6403,24435.0
2023-03-03 11:25:00,161.28,161.71,161.28,161.51,11026.0,160.72,161.1485,160.72,160.9492,11026.0
2023-03-03 11:30:00,161.56,161.57,161.29,161.3,6025.0,160.999,161.009,160.73,160.7399,6025.0
2023-03-03 11:35:00,161.35,161.62,161.34,161.39,2817.0,160.7897,161.0588,160.7798,160.8296,2817.0
2023-03-03 11:40:00,161.36,161.38,161.25,161.37,2800.0,160.7997,160.8196,160.6901,160.8097,2800.0
2023-03-03 11:45:00,161.36,161.65,161.35,161.37,2150.0,160.7997,161.0887,160.7897,160.8097,2150.0
2023-03-03 11:50:00,161.38,161.38,161.23,161.34,4784.0,160.8196,160.8196,160.6702,160.7798,4784.0
2023-03-03 11:55:00,161.34,161.58,161.31,161.58,2121.0,160.7798,161.0189,160.7499,161.0189,2121.0
2023-03-03 12:00:00,161.58,161.71,161.5,161.57,2434.0,161.0189,161.1485,160.9392,161.009,2434.0
2023-03-03 12:05:00,161.61,161.76,161.54,161.7,2402.0,161.0488,161.1983,160.9791,161.1385,2402.0
2023-03-03 12:10:00,161.73,161.9,161.73,161.87,701.0,161.1684,161.3378,161.1684,161.3079,701.0
2023-03-03 12:15:00,161.87,161.87,161.49,161.5,2424.0,161.3079,161.3079,160.9293,160.9392,2424.0
2023-03-03 12:20:00,161.5,161.58,161.42,161.42,2406.0,160.9392,161.0189,160.8595,160.8595,2406.0
2023-03-03 12:25:00,161.4,161.71,161.35,161.63,2808.0,160.8396,161.1485,160.7897,161.0688,2808.0
2023-03-03 12:30:00,161.66,161.89,161.65,161.88,1355.0,161.0987,161.3279,161.0887,161.3179,1355.0
2023-03-03 12:35:00,161.8,161.84,161.77,161.83,1124.0,161.2382,161.278,161.2083,161.2681,1124.0
2023-03-03 12:40:00,161.82,161.85,161.71,161.77,2277.0,161.2581,161.288,161.1485,161.2083,2277.0
2023-03-03 12:45:00,161.78,162.1,161.77,162.09,3542.0,161.2183,161.5371,161.2083,161.5272,3542.0
2023-03-03 12:50:00,162.13,162.16,162.08,162.16,1445.0,161.567,161.5969,161.5172,161.5969,1445.0
2023-03-03 12:55:00,162.22,162.25,162.17,162.17,1056.0,161.6567,161.6866,161.6069,161.6069,1056.0
2023-03-03 13:00:00,162.18,162.38,162.17,162.38,1141.0,161.6169,161.8162,161.6069,161.8162,1141.0
2023-03-03 13:05:00,162.43,162.44,162.26,162.32,2311.0,161.866,161.876,161.6966,161.7564,2311.0
2023-03-03 13:10:00,162.34,162.45,162.31,162.4,4065.0,161.7763,161.8859,161.7464,161.8361,4065.0
2023-03-03 13:15:00,162.35,162.53,162.31,162.53,2812.0,161.7863,161.9656,161.7464,161.9656,2812.0
2023-03-03 13:20:00,162.62,162.65,162.58,162.65,800.0,162.0553,162.0852,162.0155,162.0852,800.0
2023-03-03 13:25:00,162.7,162.82,162.7,162.77,3868.0,162.1351,162.2546,162.1351,162.2048,3868.0
2023-03-03 13:30:00,162.86,162.92,162.86,162.88,1210.0,162.2945,162.3543,162.2945,162.3144,1210.0
2023-03-03 13:35:00,162.85,163.03,162.8,163.03,3259.0,162.2845,162.4639,162.2347,162.4639,3259.0
2023-03-03 13:40:00,163.05,163.15,163.05,163.12,2353.0,162.4838,162.5835,162.4838,162.5536,2353.0
2023-03-03 13:45:00,163.06,163.14,163.0,163.06,1878.0,162.4938,162.5735,162.434,162.4938,1878.0
2023-03-03 13:50:00,163.11,163.12,162.77,162.77,1778.0,162.5436,162.5536,162.2048,162.2048,1778.0
2023-03-03 13:55:00,162.72,162.93,162.7,162.92,3042.0,162.155,162.3643,162.1351,162.3543,3042.0
2023-03-03 14:00:00,162.93,162.93,162.74,162.83,3038.0,162.3643,162.3643,162.1749,162.2646,3038.0
2023-03-03 14:05:00,162.81,162.95,162.77,162.84,2423.0,162.2447,162.3842,162.2048,162.2746,2423.0
2023-03-03 14:10:00,162.88,163.03,162.81,162.89,6539.0,162.3144,162.4639,162.2447,162.3244,6539.0
2023-03-03 14:15:00,162.93,163.04,162.89,162.93,1556.0,162.3643,162.4739,162.3244,162.3643,1556.0
2023-03-03 14:20:00,162.93,162.94,162.78,162.8,967.0,162.3643,162.3742,162.2148,162.2347,967.0
2023-03-03 14:25:00,162.83,163.04,162.8,163.0,1661.0,162.2646,162.4739,162.2347,162.434,1661.0
2023-03-03 14:30:00,163.09,163.19,163.02,163.07,2828.0,162.5237,162.6234,162.4539,162.5038,2828.0
2023-03-03 14:35:00,163.1,163.19,162.92,163.19,4070.0,162.5337,162.6234,162.3543,162.6234,4070.0
2023-03-03 14:40:00,163.18,163.29,163.09,163.24,3137.0,162.6134,162.723,162.5237,162.6732,3137.0
2023-03-03 14:45:00,163.2,163.32,163.15,163.23,4693.0,162.6333,162.7529,162.5835,162.6632,4693.0
2023-03-03 14:50:00,163.26,163.3,163.19,163.3,900.0,162.6931,162.733,162.6234,162.733,900.0
2023-03-03 14:55:00,163.31,163.38,163.18,163.35,5737.0,162.7429,162.8127,162.6134,162.7828,5737.0
2023-03-03 15:00:00,163.38,163.61,163.34,163.59,2689.0,162.8127,163.0419,162.7728,163.022,2689.0
2023-03-03 15:05:00,163.59,163.73,163.54,163.65,4312.0,163.022,163.1615,162.9721,163.0818,4312.0
2023-03-03 15:10:00,163.63,163.83,163.62,163.8,4297.0,163.0618,163.2611,163.0519,163.2312,4297.0
2023-03-03 15:15:00,163.75,163.79,163.57,163.6,4689.0,163.1814,163.2213,163.002,163.0319,4689.0
2023-03-03 15:20:00,163.68,163.69,163.57,163.57,3896.0,163.1117,163.1216,163.002,163.002,3896.0
2023-03-03 15:25:00,163.6,163.72,163.55,163.55,5343.0,163.0319,163.1515,162.9821,162.9821,5343.0
2023-03-03 15:30:00,163.58,163.66,163.47,163.62,5238.0,163.012,163.0917,162.9024,163.0519,5238.0
2023-03-03 15:35:00,163.58,163.59,163.39,163.44,8355.0,163.012,163.022,162.8227,162.8725,8355.0
2023-03-03 15:40:00,163.45,163.46,163.31,163.39,8512.0,162.8825,162.8924,162.7429,162.8227,8512.0
2023-03-03 15:45:00,163.41,163.41,163.05,163.09,14002.0,162.8426,162.8426,162.4838,162.5237,14002.0
2023-03-03 15:50:00,163.08,163.35,163.01,163.35,23014.0,162.5137,162.7828,162.444,162.7828,23014.0
2023-03-03 15:55:00,163.38,163.48,163.06,163.12,43619.0,162.8127,162.9123,162.4938,162.5536,43619.0
2023-03-06 09:30:00,162.44,163.3,160.85,162.95,52476.0,161.876,162.733,160.2915,162.3842,52476.0
2023-03-06 09:35:00,162.83,163.24,162.83,163.08,4119.0,162.2646,162.6732,162.2646,162.5137,4119.0
2023-03-06 09:40:00,163.09,163.63,163.09,163.38,3153.0,162.5237,163.0618,162.5237,162.8127,3153.0
2023-03-06 09:45:00,163.48,163.48,163.06,163.3,1583.0,162.9123,162.9123,162.4938,162.733,1583.0
2023-03-06 09:50:00,163.3,163.83,162.66,163.75,35593.0,162.733,163.2611,162.0952,163.1814,35593.0
2023-03-06 09:55:00,163.78,164.06,163.57,163.91,12733.0,163.2113,163.4903,163.002,163.3409,12733.0
2023-03-06 10:00:00,163.85,163.85,163.36,163.62,2604.0,163.2811,163.2811,162.7928,163.0519,2604.0
2023-03-06 10:05:00,163.78,164.0,163.43,163.84,14899.0,163.2113,163.4305,162.8625,163.2711,14899.0
2023-03-06 10:10:00,163.82,163.92,163.56,163.89,2923.0,163.2512,163.3508,162.9921,163.3209,2923.0
2023-03-06 10:15:00,163.77,163.88,163.61,163.61,4326.0,163.2013,163.311,163.0419,163.0419,4326.0
2023-03-06 10:20:00,163.61,163.64,163.42,163.6,3322.0,163.0419,163.0718,162.8526,163.0319,3322.0
2023-03-06 10:25:00,163.56,163.72,163.39,163.72,5646.0,162.9921,163.1515,162.8227,163.1515,5646.0
2023-03-06 10:30:00,163.8,163.89,163.61,163.77,4794.0,163.2312,163.3209,163.0419,163.2013,4794.0
2023-03-06 10:35:00,163.74,163.76,163.59,163.62,3453.0,163.1714,163.1914,163.022,163.0519,3453.0
2023-03-06 10:40:00,163.58,164.06,163.5,164.0,7128.0,163.012,163.4903,162.9323,163.4305,7128.0
2023-03-06 10:45:00,164.06,164.18,163.97,164.18,8774.0,163.4903,163.6099,163.4006,163.6099,8774.0
2023-03-06 10:50:00,164.2,164.63,164.19,164.46,11925.0,163.6298,164.0584,163.6199,163.8889,11925.0
2023-03-06 10:55:00,164.4,164.52,164.28,164.35,6430.0,163.8292,163.9487,163.7096,163.7793,6430.0
2023-03-06 11:00:00,164.33,164.82,164.28,164.81,6692.0,163.7594,164.2477,163.7096,164.2377,6692.0
2023-03-06 11:05:00,164.8,164.89,164.6,164.65,6524.0,164.2278,164.3175,164.0285,164.0783,6524.0
2023-03-06 11:10:00,164.69,164.71,164.41,164.57,5295.0,164.1181,164.1381,163.8391,163.9986,5295.0
2023-03-06 11:15:00,164.6,164.61,164.23,164.35,2641.0,164.0285,164.0384,163.6597,163.7793,2641.0
2023-03-06 11:20:00,164.35,164.58,164.32,164.37,8338.0,163.7793,164.0085,163.7494,163.7993,8338.0
2023-03-06 11:25:00,164.37,164.37,163.9,163.94,3233.0,163.7993,163.7993,163.3309,163.3708,3233.0
2023-03-06 11:30:00,164.0,164.07,163.75,164.03,3919.0,163.4305,163.5003,163.1814,163.4604,3919.0
2023-03-06 11:35:00,164.04,164.05,163.77,164.05,4786.0,163.4704,163.4804,163.2013,163.4804,4786.0
2023-03-06 11:40:00,164.12,164.12,163.83,164.06,4391.0,163.5501,163.5501,163.2611,163.4903,4391.0
2023-03-06 11:45:00,164.11,164.11,163.8,163.81,1669.0,163.5402,163.5402,163.2312,163.2412,1669.0
2023-03-06 11:50:00,163.76,163.79,163.52,163.79,2310.0,163.1914,163.2213,162.9522,163.2213,2310.0
2023-03-06 11:55:00,163.84,164.19,163.84,164.19,2263.0,163.2711,163.6199,163.2711,163.6199,2263.0
2023-03-06 12:00:00,164.12,164.2,164.0,164.11,2402.0,163.5501,163.6298,163.4305,163.5402,2402.0
2023-03-06 12:05:00,164.19,164.24,164.05,164.24,3441.0,163.6199,163.6697,163.4804,163.6697,3441.0
2023-03-06 12:10:00,164.28,164.35,164.15,164.24,3363.0,163.7096,163.7793,163.58,163.6697,3363.0
2023-03-06 12:15:00,164.24,164.26,164.02,164.08,3635.0,163.6697,163.6896,163.4505,163.5103,3635.0
2023-03-06 12:20:00,164.15,164.5,164.15,164.31,4398.0,163.58,163.9288,163.58,163.7395,4398.0
2023-03-06 12:25:00,164.31,164.31,164.08,164.09,1431.0,163.7395,163.7395,163.5103,163.5202,1431.0
2023-03-06 12:30:00,164.03,164.08,163.89,163.89,4949.0,163.4604,163.5103,163.3209,163.3209,4949.0
2023-03-06 12:35:00,163.81,164.0,163.8,163.97,2800.0,163.2412,163.4305,163.2312,163.4006,2800.0
2023-03-06 12:40:00,163.97,164.06,163.91,163.99,3666.0,163.4006,163.4903,163.3409,163.4206,3666.0
2023-03-06 12:45:00,164.01,164.02,163.81,163.84,3841.0,163.4405,163.4505,163.2412,163.2711,3841.0
2023-03-06 12:50:00,163.69,163.69,163.46,163.63,2248.0,163.1216,163.1216,162.8924,163.0618,2248.0
2023-03-06 12:55:00,163.58,163.9,163.53,163.76,1521.0,163.012,163.3309,162.9622,163.1914,1521.0
2023-03-06 13:00:00,163.7,163.81,163.69,163.7,2664.0,163.1316,163.2412,163.1216,163.1316,2664.0
2023-03-06 13:05:00,163.75,163.79,163.65,163.71,2488.0,163.1814,163.2213,163.0818,163.1415,2488.0
2023-03-06 13:10:00,163.71,163.79,163.62,163.78,800.0,163.1415,163.2213,163.0519,163.2113,800.0
2023-03-06 13:15:00,163.78,163.9,163.74,163.86,2567.0,163.2113,163.3309,163.1714,163.291,2567.0
2023-03-06 13:20:00,163.85,163.85,163.66,163.71,7005.0,163.2811,163.2811,163.0917,163.1415,7005.0
2023-03-06 13:25:00,163.77,163.77,163.53,163.58,3695.0,163.2013,163.2013,162.9622,163.012,3695.0
2023-03-06 13:30:00,163.53,163.53,163.16,163.35,24914.0,162.9622,162.9622,162.5935,162.7828,24914.0
2023-03-06 13:35:00,163.39,163.45,163.27,163.36,3385.0,162.8227,162.8825,162.7031,162.7928,3385.0
2023-03-06 13:40:00,163.25,163.29,163.17,163.23,1986.0,162.6831,162.723,162.6034,162.6632,1986.0
2023-03-06 13:45:00,163.22,163.24,163.0,163.24,2138.0,162.6533,162.6732,162.434,162.6732,2138.0
2023-03-06 13:50:00,163.18,163.29,163.14,163.21,1313.0,162.6134,162.723,162.5735,162.6433,1313.0
2023-03-06 13:55:00,163.24,163.25,163.14,163.14,1819.0,162.6732,162.6831,162.5735,162.5735,1819.0
2023-03-06 14:00:00,163.21,163.3,163.11,163.3,1962.0,162.6433,162.733,162.5436,162.733,1962.0
2023-03-06 14:05:00,163.15,163.35,163.15,163.35,1895.0,162.5835,162.7828,162.5835,162.7828,1895.0
2023-03-06 14:10:00,163.37,163.48,163.31,163.36,2039.0,162.8027,162.9123,162.7429,162.7928,2039.0
2023-03-06 14:15:00,163.36,163.41,163.02,163.21,7665.0,162.7928,162.8426,162.4539,162.6433,7665.0
2023-03-06 14:20:00,163.15,163.15,162.95,163.13,800.0,162.5835,162.5835,162.3842,162.5636,800.0
2023-03-06 14:25:00,163.13,163.3,163.13,163.3,1743.0,162.5636,162.733,162.5636,162.733,1743.0
2023-03-06 14:30:00,163.33,163.51,163.29,163.39,2920.0,162.7629,162.9422,162.723,162.8227,2920.0
2023-03-06 14:35:00,163.37,163.38,163.19,163.31,1544.0,162.8027,162.8127,162.6234,162.7429,1544.0
2023-03-06 14:40:00,163.35,163.48,163.33,163.48,2446.0,162.7828,162.9123,162.7629,162.9123,2446.0
2023-03-06 14:45:00,163.48,163.5,163.33,163.33,8308.0,162.9123,162.9323,162.7629,162.7629,8308.0
2023-03-06 14:50:00,163.38,163.43,163.3,163.42,2737.0,162.8127,162.8625,162.733,162.8526,2737.0
2023-03-06 14:55:00,163.46,163.56,163.44,163.56,2042.0,162.8924,162.9921,162.8725,162.9921,2042.0
2023-03-06 15:00:00,163.55,163.65,163.26,163.27,6331.0,162.9821,163.0818,162.6931,162.7031,6331.0
2023-03-06 15:05:00,163.32,163.44,163.29,163.44,1810.0,162.7529,162.8725,162.723,162.8725,1810.0
2023-03-06 15:10:00,163.41,163.59,163.35,163.36,3666.0,162.8426,163.022,162.7828,162.7928,3666.0
2023-03-06 15:15:00,163.41,163.44,163.25,163.29,3546.0,162.8426,162.8725,162.6831,162.723,3546.0
2023-03-06 15:20:00,163.33,163.33,163.09,163.16,3216.0,162.7629,162.7629,162.5237,162.5935,3216.0
2023-03-06 15:25:00,163.18,163.26,163.17,163.22,3273.0,162.6134,162.6931,162.6034,162.6533,3273.0
2023-03-06 15:30:00,163.2,163.42,163.09,163.14,8377.0,162.6333,162.8526,162.5237,162.5735,8377.0
2023-03-06 15:35:00,163.11,163.24,163.1,163.24,4922.0,162.5436,162.6732,162.5337,162.6732,4922.0
2023-03-06 15:40:00,163.23,163.55,163.16,163.55,12097.0,162.6632,162.9821,162.5935,162.9821,12097.0
2023-03-06 15:45:00,163.53,163.64,163.48,163.53,8573.0,162.9622,163.0718,162.9123,162.9622,8573.0
2023-03-06 15:50:00,163.5,163.7,163.5,163.66,13137.0,162.9323,163.1316,162.9323,163.0917,13137.0
2023-03-06 15:55:00,163.69,163.69,163.35,163.38,26717.0,163.1216,163.1216,162.7828,162.8127,26717.0
2023-03-07 09:30:00,163.7,163.7,163.0,163.68,18353.0,163.1316,163.1316,162.434,163.1117,18353.0
2023-03-07 09:35:00,163.61,164.36,163.6,164.36,2233.0,163.0419,163.7893,163.0319,163.7893,2233.0
2023-03-07 09:40:00,164.57,164.57,164.16,164.23,2007.0,163.9986,163.9986,163.59,163.6597,2007.0
2023-03-07 09:45:00,164.28,164.65,164.26,164.26,2590.0,163.7096,164.0783,163.6896,163.6896,2590.0
2023-03-07 09:50:00,164.3,164.46,163.92,164.19,11939.0,163.7295,163.8889,163.3508,163.6199,11939.0
2023-03-07 09:55:00,164.33,164.43,163.76,164.07,9885.0,163.7594,163.859,163.1914,163.5003,9885.0
2023-03-07 10:00:00,163.96,163.96,163.02,163.41,3460.0,163.3907,163.3907,162.4539,162.8426,3460.0
2023-03-07 10:05:00,163.28,163.28,162.72,162.72,2730.0,162.713,162.713,162.155,162.155,2730.0
2023-03-07 10:10:00,162.82,163.04,162.51,162.86,3615.0,162.2546,162.4739,161.9457,162.2945,3615.0
2023-03-07 10:15:00,162.82,163.2,162.78,163.14,2680.0,162.2546,162.6333,162.2148,162.5735,2680.0
2023-03-07 10:20:00,163.24,163.93,163.18,163.75,2771.0,162.6732,163.3608,162.6134,163.1814,2771.0
2023-03-07 10:25:00,163.61,163.61,163.1,163.39,20315.0,163.0419,163.0419,162.5337,162.8227,20315.0
2023-03-07 10:30:00,163.42,164.17,163.42,163.87,6446.0,162.8526,163.6,162.8526,163.301,6446.0
2023-03-07 10:35:00,163.82,163.99,163.63,163.63,963.0,163.2512,163.4206,163.0618,163.0618,963.0
2023-03-07 10:40:00,163.64,163.64,163.4,163.4,1603.0,163.0718,163.0718,162.8326,162.8326,1603.0
2023-03-07 10:45:00,163.56,163.83,163.56,163.82,1341.0,162.9921,163.2611,162.9921,163.2512,1341.0
2023-03-07 10:50:00,163.82,163.84,163.38,163.48,1783.0,163.2512,163.2711,162.8127,162.9123,1783.0
2023-03-07 10:55:00,163.61,163.7,163.13,163.14,4105.0,163.0419,163.1316,162.5636,162.5735,4105.0
2023-03-07 11:00:00,163.02,163.25,162.99,163.25,1592.0,162.4539,162.6831,162.424,162.6831,1592.0
2023-03-07 11:05:00,163.38,163.4,162.64,162.79,3002.0,162.8127,162.8326,162.0753,162.2247,3002.0
2023-03-07 11:10:00,162.89,163.03,162.68,162.68,1749.0,162.3244,162.4639,162.1151,162.1151,1749.0
2023-03-07 11:15:00,162.62,162.76,162.5,162.5,814.0,162.0553,162.1948,161.9358,161.9358,814.0
2023-03-07 11:20:00,162.51,162.62,162.39,162.62,1315.0,161.9457,162.0553,161.8261,162.0553,1315.0
2023-03-07 11:25:00,162.46,162.62,162.16,162.16,2522.0,161.8959,162.0553,161.5969,161.5969,2522.0
2023-03-07 11:30:00,162.32,162.38,162.24,162.33,716.0,161.7564,161.8162,161.6767,161.7663,716.0
2023-03-07 11:35:00,162.45,162.8,162.38,162.79,1844.0,161.8859,162.2347,161.8162,162.2247,1844.0
2023-03-07 11:40:00,162.78,162.97,162.55,162.97,1477.0,162.2148,162.4041,161.9856,162.4041,1477.0
2023-03-07 11:45:00,162.84,163.18,162.8,163.09,1505.0,162.2746,162.6134,162.2347,162.5237,1505.0
2023-03-07 11:50:00,163.18,163.18,162.91,162.93,2214.0,162.6134,162.6134,162.3443,162.3643,2214.0
2023-03-07 11:55:00,162.77,162.9,162.77,162.9,1476.0,162.2048,162.3344,162.2048,162.3344,1476.0
2023-03-07 12:00:00,162.66,162.91,162.66,162.66,2283.0,162.0952,162.3443,162.0952,162.0952,2283.0
2023-03-07 12:05:00,162.7,162.8,162.59,162.8,1481.0,162.1351,162.2347,162.0254,162.2347,1481.0
2023-03-07 12:10:00,162.66,162.75,162.6,162.6,827.0,162.0952,162.1849,162.0354,162.0354,827.0
2023-03-07 12:15:00,162.64,162.89,162.54,162.89,2070.0,162.0753,162.3244,161.9756,162.3244,2070.0
2023-03-07 12:20:00,162.93,163.4,162.88,163.3,8799.0,162.3643,162.8326,162.3144,162.733,8799.0
2023-03-07 12:25:00,163.43,163.63,163.35,163.35,4909.0,162.8625,163.0618,162.7828,162.7828,4909.0
2023-03-07 12:30:00,163.24,163.41,163.19,163.26,1776.0,162.6732,162.8426,162.6234,162.6931,1776.0
2023-03-07 12:35:00,163.24,163.24,162.96,163.0,2575.0,162.6732,162.6732,162.3942,162.434,2575.0
2023-03-07 12:40:00,162.98,163.05,162.82,162.85,1983.0,162.4141,162.4838,162.2546,162.2845,1983.0
2023-03-07 12:45:00,162.96,163.06,162.84,163.06,1120.0,162.3942,162.4938,162.2746,162.4938,1120.0
2023-03-07 12:50:00,162.9,162.93,162.81,162.81,915.0,162.3344,162.3643,162.2447,162.2447,915.0
2023-03-07 12:55:00,162.66,162.72,162.58,162.58,2192.0,162.0952,162.155,162.0155,162.0155,2192.0
2023-03-07 13:00:00,162.58,162.73,162.51,162.65,2873.0,162.0155,162.165,161.9457,162.0852,2873.0
2023-03-07 13:05:00,162.59,162.59,162.43,162.56,1604.0,162.0254,162.0254,161.866,161.9955,1604.0
2023-03-07 13:10:00,162.65,162.7,162.57,162.7,1665.0,162.0852,162.1351,162.0055,162.1351,1665.0
2023-03-07 13:15:00,162.58,162.7,162.58,162.64,3005.0,162.0155,162.1351,162.0155,162.0753,3005.0
2023-03-07 13:20:00,162.6,162.74,162.58,162.74,1886.0,162.0354,162.1749,162.0155,162.1749,1886.0
2023-03-07 13:25:00,162.83,162.89,162.77,162.85,952.0,162.2646,162.3244,162.2048,162.2845,952.0
2023-03-07 13:30:00,162.96,163.08,162.71,162.71,2600.0,162.3942,162.5137,162.145,162.145,2600.0
2023-03-07 13:35:00,162.6,162.8,162.58,162.67,1979.0,162.0354,162.2347,162.0155,162.1052,1979.0
2023-03-07 13:40:00,162.71,162.71,162.52,162.66,2107.0,162.145,162.145,161.9557,162.0952,2107.0
2023-03-07 13:45:00,162.67,162.86,162.66,162.69,1700.0,162.1052,162.2945,162.0952,162.1251,1700.0
2023-03-07 13:50:00,162.63,162.63,162.56,162.56,1127.0,162.0653,162.0653,161.9955,161.9955,1127.0
2023-03-07 13:55:00,162.6,162.79,162.6,162.65,1366.0,162.0354,162.2247,162.0354,162.0852,1366.0
2023-03-07 14:00:00,162.78,162.92,162.73,162.88,3583.0,162.2148,162.3543,162.165,162.3144,3583.0
2023-03-07 14:05:00,162.87,162.87,162.63,162.74,5517.0,162.3045,162.3045,162.0653,162.1749,5517.0
2023-03-07 14:10:00,162.64,162.89,162.63,162.89,1781.0,162.0753,162.3244,162.0653,162.3244,1781.0
2023-03-07 14:15:00,162.89,163.02,162.74,162.97,2700.0,162.3244,162.4539,162.1749,162.4041,2700.0
2023-03-07 14:20:00,163.04,163.04,162.76,162.76,1674.0,162.4739,162.4739,162.1948,162.1948,1674.0
2023-03-07 14:25:00,162.81,162.84,162.77,162.83,1489.0,162.2447,162.2746,162.2048,162.2646,1489.0
2023-03-07 14:30:00,162.81,162.81,162.69,162.73,1950.0,162.2447,162.2447,162.1251,162.165,1950.0
2023-03-07 14:35:00,162.77,162.77,162.67,162.72,1280.0,162.2048,162.2048,162.1052,162.155,1280.0
2023-03-07 14:40:00,162.67,162.73,162.66,162.73,1343.0,162.1052,162.165,162.0952,162.165,1343.0
2023-03-07 14:45:00,162.67,162.93,162.64,162.93,3655.0,162.1052,162.3643,162.0753,162.3643,3655.0
2023-03-07 14:50:00,162.87,162.89,162.76,162.83,3546.0,162.3045,162.3244,162.1948,162.2646,3546.0
2023-03-07 14:55:00,162.81,162.85,162.75,162.76,1513.0,162.2447,162.2845,162.1849,162.1948,1513.0
2023-03-07 15:00:00,162.77,163.0,162.77,162.84,3623.0,162.2048,162.434,162.2048,162.2746,3623.0
2023-03-07 15:05:00,162.87,163.03,162.87,162.97,2519.0,162.3045,162.4639,162.3045,162.4041,2519.0
2023-03-07 15:10:00,163.03,163.17,163.03,163.17,5845.0,162.4639,162.6034,162.4639,162.6034,5845.0
2023-03-07 15:15:00,163.21,163.47,163.2,163.47,5797.0,162.6433,162.9024,162.6333,162.9024,5797.0
2023-03-07 15:20:00,163.5,163.57,163.38,163.43,4887.0,162.9323,163.002,162.8127,162.8625,4887.0
2023-03-07 15:25:00,163.36,163.37,163.12,163.13,4156.0,162.7928,162.8027,162.5536,162.5636,4156.0
2023-03-07 15:30:00,163.15,163.46,163.14,163.46,1691.0,162.5835,162.8924,162.5735,162.8924,1691.0
2023-03-07 15:35:00,163.45,163.68,163.44,163.45,7982.0,162.8825,163.1117,162.8725,162.8825,7982.0
2023-03-07 15:40:00,163.46,163.52,163.39,163.4,9453.0,162.8924,162.9522,162.8227,162.8326,9453.0
2023-03-07 15:45:00,163.33,163.33,163.07,163.13,5906.0,162.7629,162.7629,162.5038,162.5636,5906.0
2023-03-07 15:50:00,163.15,163.16,162.97,163.09,12934.0,162.5835,162.5935,162.4041,162.5237,12934.0
2023-03-07 15:55:00,163.09,163.17,162.89,162.98,37471.0,162.5237,162.6034,162.3244,162.4141,37471.0
2023-03-08 09:30:00,162.75,162.75,161.69,161.7,21782.0,162.1849,162.1849,161.1286,161.1385,21782.0
2023-03-08 09:35:00,161.83,162.64,161.64,161.64,4057.0,161.2681,162.0753,161.0787,161.0787,4057.0
2023-03-08 09:40:00,161.66,162.03,161.08,161.08,5304.0,161.0987,161.4674,160.5207,160.5207,5304.0
2023-03-08 09:45:00,161.22,162.17,161.01,161.97,5883.0,160.6602,161.6069,160.4509,161.4076,5883.0
2023-03-08 09:50:00,162.14,162.59,162.14,162.5,3159.0,161.577,162.0254,161.577,161.9358,3159.0
2023-03-08 09:55:00,162.52,162.71,162.4,162.63,2051.0,161.9557,162.145,161.8361,162.0653,2051.0
2023-03-08 10:00:00,162.7,162.99,161.83,162.99,6343.0,162.1351,162.424,161.2681,162.424,6343.0
2023-03-08 10:05:00,163.0,163.35,162.89,163.34,2515.0,162.434,162.7828,162.3244,162.7728,2515.0
2023-03-08 10:10:00,163.19,163.39,162.99,163.05,2825.0,162.6234,162.8227,162.424,162.4838,2825.0
2023-03-08 10:15:00,163.1,163.28,163.04,163.04,10314.0,162.5337,162.713,162.4739,162.4739,10314.0
2023-03-08 10:20:00,162.89,163.57,162.56,163.56,11967.0,162.3244,163.002,161.9955,162.9921,11967.0
2023-03-08 10:25:00,163.55,163.66,162.94,163.0,2717.0,162.9821,163.0917,162.3742,162.434,2717.0
2023-03-08 10:30:00,162.97,163.55,162.95,163.43,1550.0,162.4041,162.9821,162.3842,162.8625,1550.0
2023-03-08 10:35:00,163.58,163.59,163.19,163.26,3054.0,163.012,163.022,162.6234,162.6931,3054.0
2023-03-08 10:40:00,163.25,163.31,163.0,163.0,14574.0,162.6831,162.7429,162.434,162.434,14574.0
2023-03-08 10:45:00,163.06,163.07,162.33,162.33,4900.0,162.4938,162.5038,161.7663,161.7663,4900.0
2023-03-08 10:50:00,162.28,162.37,162.15,162.28,6669.0,161.7165,161.8062,161.587,161.7165,6669.0
2023-03-08 10:55:00,162.12,162.3,162.03,162.18,3564.0,161.5571,161.7364,161.4674,161.6169,3564.0
2023-03-08 11:00:00,162.23,162.32,162.04,162.05,3800.0,161.6667,161.7564,161.4773,161.4873,3800.0
2023-03-08 11:05:00,162.05,162.49,162.04,162.42,2710.0,161.4873,161.9258,161.4773,161.856,2710.0
2023-03-08 11:10:00,162.47,162.64,162.28,162.44,2532.0,161.9059,162.0753,161.7165,161.876,2532.0
2023-03-08 11:15:00,162.24,162.37,162.11,162.14,2592.0,161.6767,161.8062,161.5471,161.577,2592.0
2023-03-08 11:20:00,162.23,162.55,162.03,162.46,3358.0,161.6667,161.9856,161.4674,161.8959,3358.0
2023-03-08 11:25:00,162.42,162.69,161.92,161.94,7490.0,161.856,162.1251,161.3578,161.3777,7490.0
2023-03-08 11:30:00,162.07,162.23,161.99,162.07,3466.0,161.5072,161.6667,161.4275,161.5072,3466.0
2023-03-08 11:35:00,161.82,161.86,161.65,161.72,7961.0,161.2581,161.298,161.0887,161.1585,7961.0
2023-03-08 11:40:00,161.77,161.99,161.76,161.84,9284.0,161.2083,161.4275,161.1983,161.278,9284.0
2023-03-08 11:45:00,161.8,162.17,161.71,162.04,8168.0,161.2382,161.6069,161.1485,161.4773,8168.0
2023-03-08 11:50:00,162.06,162.23,161.95,162.23,8545.0,161.4973,161.6667,161.3877,161.6667,8545.0
2023-03-08 11:55:00,162.24,162.6,162.23,162.6,2614.0,161.6767,162.0354,161.6667,162.0354,2614.0
2023-03-08 12:00:00,162.53,162.82,162.53,162.63,3942.0,161.9656,162.2546,161.9656,162.0653,3942.0
2023-03-08 12:05:00,162.72,162.72,162.47,162.47,739.0,162.155,162.155,161.9059,161.9059,739.0
2023-03-08 12:10:00,162.28,162.32,162.2,162.2,1153.0,161.7165,161.7564,161.6368,161.6368,1153.0
2023-03-08 12:15:00,162.14,162.23,162.03,162.23,3213.0,161.577,161.6667,161.4674,161.6667,3213.0
2023-03-08 12:20:00,162.14,162.14,161.97,161.98,1544.0,161.577,161.577,161.4076,161.4176,1544.0
2023-03-08 12:25:00,162.05,162.05,161.61,161.78,2765.0,161.4873,161.4873,161.0488,161.2183,2765.0
2023-03-08 12:30:00,161.83,161.84,161.47,161.57,1596.0,161.2681,161.278,160.9093,161.009,1596.0
2023-03-08 12:35:00,161.7,161.71,161.47,161.51,749.0,161.1385,161.1485,160.9093,160.9492,749.0
2023-03-08 12:40:00,161.48,161.54,161.46,161.46,1096.0,160.9193,160.9791,160.8994,160.8994,1096.0
2023-03-08 12:45:00,161.49,161.57,161.43,161.51,2186.0,160.9293,161.009,160.8695,160.9492,2186.0
2023-03-08 12:50:00,161.4,161.58,161.4,161.58,623.0,160.8396,161.0189,160.8396,161.0189,623.0
2023-03-08 12:55:00,161.63,161.69,161.47,161.69,720.0,161.0688,161.1286,160.9093,161.1286,720.0
2023-03-08 13:00:00,161.68,161.76,161.44,161.61,2614.0,161.1186,161.1983,160.8794,161.0488,2614.0
2023-03-08 13:05:00,161.57,161.57,161.57,161.57,100.0,161.009,161.009,161.009,161.009,100.0
2023-03-08 13:10:00,161.5,161.61,161.44,161.6,603.0,160.9392,161.0488,160.8794,161.0389,603.0
2023-03-08 13:15:00,161.52,161.52,161.3,161.36,1312.0,160.9592,160.9592,160.7399,160.7997,1312.0
2023-03-08 13:20:00,161.4,161.52,161.32,161.35,2009.0,160.8396,160.9592,160.7598,160.7897,2009.0
2023-03-08 13:25:00,161.3,161.37,161.2,161.3,1039.0,160.7399,160.8097,160.6403,160.7399,1039.0
2023-03-08 13:30:00,161.37,161.43,161.23,161.23,3228.0,160.8097,160.8695,160.6702,160.6702,3228.0
2023-03-08 13:35:00,161.23,161.31,161.15,161.2,1435.0,160.6702,160.7499,160.5904,160.6403,1435.0
2023-03-08 13:40:00,161.17,161.25,160.98,160.98,3118.0,160.6104,160.6901,160.421,160.421,3118.0
2023-03-08 13:45:00,161.03,161.3,161.0,161.22,5339.0,160.4709,160.7399,160.441,160.6602,5339.0
2023-03-08 13:50:00,161.16,161.37,161.14,161.37,1500.0,160.6004,160.8097,160.5805,160.8097,1500.0
2023-03-08 13:55:00,161.5,161.73,161.5,161.73,2555.0,160.9392,161.1684,160.9392,161.1684,2555.0
2023-03-08 14:00:00,161.82,161.86,161.74,161.86,1984.0,161.2581,161.298,161.1784,161.298,1984.0
2023-03-08 14:05:00,161.78,161.86,161.78,161.78,1171.0,161.2183,161.298,161.2183,161.2183,1171.0
2023-03-08 14:10:00,161.84,162.14,161.83,162.01,15175.0,161.278,161.577,161.2681,161.4475,15175.0
2023-03-08 14:15:00,161.95,161.95,161.84,161.84,634.0,161.3877,161.3877,161.278,161.278,634.0
2023-03-08 14:20:00,161.98,161.99,161.8,161.9,5464.0,161.4176,161.4275,161.2382,161.3378,5464.0
2023-03-08 14:25:00,161.76,161.78,161.67,161.72,3142.0,161.1983,161.2183,161.1086,161.1585,3142.0
2023-03-08 14:30:00,161.68,161.72,161.53,161.71,8494.0,161.1186,161.1585,160.9691,161.1485,8494.0
2023-03-08 14:35:00,161.81,161.82,161.77,161.79,824.0,161.2481,161.2581,161.2083,161.2282,824.0
2023-03-08 14:40:00,161.81,162.01,161.8,161.84,7247.0,161.2481,161.4475,161.2382,161.278,7247.0
2023-03-08 14:45:00,161.81,161.9,161.79,161.84,13019.0,161.2481,161.3378,161.2282,161.278,13019.0
2023-03-08 14:50:00,161.84,161.85,161.7,161.77,36360.0,161.278,161.288,161.1385,161.2083,36360.0
2023-03-08 14:55:00,161.77,162.0,161.67,161.97,36164.0,161.2083,161.4375,161.1086,161.4076,36164.0
2023-03-08 15:00:00,161.94,162.12,161.94,162.1,1339.0,161.3777,161.5571,161.3777,161.5371,1339.0
2023-03-08 15:05:00,162.06,162.12,162.05,162.09,1520.0,161.4973,161.5571,161.4873,161.5272,1520.0
2023-03-08 15:10:00,162.1,162.1,161.99,161.99,1524.0,161.5371,161.5371,161.4275,161.4275,1524.0
2023-03-08 15:15:00,162.01,162.07,161.92,161.93,1802.0,161.4475,161.5072,161.3578,161.3677,1802.0
2023-03-08 15:20:00,161.96,162.02,161.94,162.0,3665.0,161.3976,161.4574,161.3777,161.4375,3665.0
2023-03-08 15:25:00,162.0,162.05,161.83,162.05,2722.0,161.4375,161.4873,161.2681,161.4873,2722.0
2023-03-08 15:30:00,162.1,162.33,162.09,162.25,3524.0,161.5371,161.7663,161.5272,161.6866,3524.0
2023-03-08 15:35:00,162.22,162.55,162.21,162.5,2517.0,161.6567,161.9856,161.6468,161.9358,2517.0
2023-03-08 15:40:00,162.53,162.59,162.48,162.57,3117.0,161.9656,162.0254,161.9158,162.0055,3117.0
2023-03-08 15:45:00,162.59,162.74,162.52,162.52,15002.0,162.0254,162.1749,161.9557,161.9557,15002.0
2023-03-08 15:50:00,162.38,162.67,162.35,162.59,22136.0,161.8162,162.1052,161.7863,162.0254,22136.0
2023-03-08 15:55:00,162.58,162.63,162.39,162.41,55578.0,162.0155,162.0653,161.8261,161.8461,55578.0
2023-03-09 09:30:00,163.2,163.3,162.97,162.97,7248.0,162.6333,162.733,162.4041,162.4041,7248.0
2023-03-09 09:35:00,163.41,164.18,163.41,163.89,16087.0,162.8426,163.6099,162.8426,163.3209,16087.0
2023-03-09 09:40:00,163.69,163.85,163.4,163.41,805.0,163.1216,163.2811,162.8326,162.8426,805.0
2023-03-09 09:45:00,163.8,164.28,163.8,164.22,6482.0,163.2312,163.7096,163.2312,163.6498,6482.0
2023-03-09 09:50:00,164.23,164.23,163.72,163.72,4177.0,163.6597,163.6597,163.1515,163.1515,4177.0
2023-03-09 09:55:00,163.67,163.85,163.54,163.61,1828.0,163.1017,163.2811,162.9721,163.0419,1828.0
2023-03-09 10:00:00,163.65,163.75,163.54,163.58,2597.0,163.0818,163.1814,162.9721,163.012,2597.0
2023-03-09 10:05:00,163.63,163.93,163.23,163.23,4793.0,163.0618,163.3608,162.6632,162.6632,4793.0
2023-03-09 10:10:00,163.43,163.46,163.09,163.28,2086.0,162.8625,162.8924,162.5237,162.713,2086.0
2023-03-09 10:15:00,163.38,163.38,162.84,163.22,1912.0,162.8127,162.8127,162.2746,162.6533,1912.0
2023-03-09 10:20:00,162.97,163.07,162.95,162.95,1152.0,162.4041,162.5038,162.3842,162.3842,1152.0
2023-03-09 10:25:00,162.88,162.94,162.83,162.94,483.0,162.3144,162.3742,162.2646,162.3742,483.0
2023-03-09 10:30:00,163.19,163.26,163.04,163.25,1400.0,162.6234,162.6931,162.4739,162.6831,1400.0
2023-03-09 10:35:00,163.39,163.75,163.39,163.75,1508.0,162.8227,163.1814,162.8227,163.1814,1508.0
2023-03-09 10:40:00,163.85,163.89,163.68,163.89,1908.0,163.2811,163.3209,163.1117,163.3209,1908.0
2023-03-09 10:45:00,163.83,163.99,163.75,163.91,2814.0,163.2611,163.4206,163.1814,163.3409,2814.0
2023-03-09 10:50:00,163.9,163.94,163.82,163.94,1856.0,163.3309,163.3708,163.2512,163.3708,1856.0
2023-03-09 10:55:00,163.91,163.99,163.75,163.99,2940.0,163.3409,163.4206,163.1814,163.4206,2940.0
2023-03-09 11:00:00,163.91,164.0,163.74,163.83,4147.0,163.3409,163.4305,163.1714,163.2611,4147.0
2023-03-09 11:05:00,163.83,163.83,163.55,163.78,2646.0,163.2611,163.2611,162.9821,163.2113,2646.0
2023-03-09 11:10:00,163.76,163.76,163.44,163.74,4774.0,163.1914,163.1914,162.8725,163.1714,4774.0
2023-03-09 11:15:00,163.75,163.75,163.48,163.6,4253.0,163.1814,163.1814,162.9123,163.0319,4253.0
2023-03-09 11:20:00,163.66,163.79,163.63,163.74,1922.0,163.0917,163.2213,163.0618,163.1714,1922.0
2023-03-09 11:25:00,163.69,163.78,163.59,163.59,1528.0,163.1216,163.2113,163.022,163.022,1528.0
2023-03-09 11:30:00,163.64,163.76,163.45,163.52,3259.0,163.0718,163.1914,162.8825,162.9522,3259.0
2023-03-09 11:35:00,163.44,163.52,163.44,163.46,800.0,162.8725,162.9522,162.8725,162.8924,800.0
2023-03-09 11:40:00,163.57,163.57,163.12,163.13,3210.0,163.002,163.002,162.5536,162.5636,3210.0
2023-03-09 11:45:00,163.2,163.2,162.9,162.91,2633.0,162.6333,162.6333,162.3344,162.3443,2633.0
2023-03-09 11:50:00,162.83,163.08,162.83,162.92,2235.0,162.2646,162.5137,162.2646,162.3543,2235.0
2023-03-09 11:55:00,162.83,162.89,162.65,162.72,3824.0,162.2646,162.3244,162.0852,162.155,3824.0
2023-03-09 12:00:00,162.85,162.85,162.22,162.41,8878.0,162.2845,162.2845,161.6567,161.8461,8878.0
2023-03-09 12:05:00,162.41,162.58,162.34,162.34,1125.0,161.8461,162.0155,161.7763,161.7763,1125.0
2023-03-09 12:10:00,162.28,162.33,162.14,162.17,7103.0,161.7165,161.7663,161.577,161.6069,7103.0
2023-03-09 12:15:00,162.09,162.42,162.09,162.4,4800.0,161.5272,161.856,161.5272,161.8361,4800.0
2023-03-09 12:20:00,162.32,162.56,162.3,162.5,1900.0,161.7564,161.9955,161.7364,161.9358,1900.0
2023-03-09 12:25:00,162.47,162.7,162.41,162.69,800.0,161.9059,162.1351,161.8461,162.1251,800.0
2023-03-09 12:30:00,162.7,162.9,162.7,162.9,1409.0,162.1351,162.3344,162.1351,162.3344,1409.0
2023-03-09 12:35:00,162.85,162.98,162.77,162.89,2038.0,162.2845,162.4141,162.2048,162.3244,2038.0
2023-03-09 12:40:00,162.81,162.87,162.62,162.69,3008.0,162.2447,162.3045,162.0553,162.1251,3008.0
2023-03-09 12:45:00,162.75,162.75,162.37,162.52,4518.0,162.1849,162.1849,161.8062,161.9557,4518.0
2023-03-09 12:50:00,162.53,162.55,162.5,162.55,600.0,161.9656,161.9856,161.9358,161.9856,600.0
2023-03-09 12:55:00,162.39,162.7,162.39,162.55,698.0,161.8261,162.1351,161.8261,161.9856,698.0
2023-03-09 13:00:00,162.45,162.67,162.43,162.58,1296.0,161.8859,162.1052,161.866,162.0155,1296.0
2023-03-09 13:05:00,162.63,162.68,162.61,162.66,1366.0,162.0653,162.1151,162.0454,162.0952,1366.0
2023-03-09 13:10:00,162.59,162.63,162.49,162.61,1201.0,162.0254,162.0653,161.9258,162.0454,1201.0
2023-03-09 13:15:00,162.61,162.67,162.47,162.47,2165.0,162.0454,162.1052,161.9059,161.9059,2165.0
2023-03-09 13:20:00,162.55,162.7,162.21,162.21,1250.0,161.9856,162.1351,161.6468,161.6468,1250.0
2023-03-09 13:25:00,162.28,162.28,162.01,162.19,2203.0,161.7165,161.7165,161.4475,161.6268,2203.0
2023-03-09 13:30:00,162.1,162.27,162.04,162.2,7041.0,161.5371,161.7065,161.4773,161.6368,7041.0
2023-03-09 13:35:00,162.29,162.36,161.75,161.75,3439.0,161.7265,161.7962,161.1884,161.1884,3439.0
2023-03-09 13:40:00,161.63,162.11,161.63,162.1,1920.0,161.0688,161.5471,161.0688,161.5371,1920.0
2023-03-09 13:45:00,162.03,162.03,161.58,161.59,1436.0,161.4674,161.4674,161.0189,161.0289,1436.0
2023-03-09 13:50:00,161.59,161.8,161.56,161.68,2740.0,161.0289,161.2382,160.999,161.1186,2740.0
2023-03-09 13:55:00,161.59,161.64,161.51,161.58,1400.0,161.0289,161.0787,160.9492,161.0189,1400.0
2023-03-09 14:00:00,161.65,161.65,161.15,161.15,3175.0,161.0887,161.0887,160.5904,160.5904,3175.0
2023-03-09 14:05:00,161.24,161.26,161.09,161.09,1687.0,160.6801,160.7001,160.5306,160.5306,1687.0
2023-03-09 14:10:00,161.02,161.32,160.95,161.32,1200.0,160.4609,160.7598,160.3911,160.7598,1200.0
2023-03-09 14:15:00,161.4,161.45,161.26,161.37,1515.0,160.8396,160.8894,160.7001,160.8097,1515.0
2023-03-09 14:20:00,161.47,161.62,161.24,161.62,1638.0,160.9093,161.0588,160.6801,161.0588,1638.0
2023-03-09 14:25:00,161.78,161.9,161.56,161.56,1100.0,161.2183,161.3378,160.999,160.999,1100.0
2023-03-09 14:30:00,161.6,161.6,161.36,161.44,1400.0,161.0389,161.0389,160.7997,160.8794,1400.0
2023-03-09 14:35:00,161.38,161.65,161.38,161.44,2587.0,160.8196,161.0887,160.8196,160.8794,2587.0
2023-03-09 14:40:00,161.47,161.79,161.47,161.58,2621.0,160.9093,161.2282,160.9093,161.0189,2621.0
2023-03-09 14:45:00,161.75,161.79,161.47,161.56,1742.0,161.1884,161.2282,160.9093,160.999,1742.0
2023-03-09 14:50:00,161.5,161.5,161.18,161.28,1966.0,160.9392,160.9392,160.6203,160.72,1966.0
2023-03-09 14:55:00,161.2,161.2,161.0,161.0,1000.0,160.6403,160.6403,160.441,160.441,1000.0
2023-03-09 15:00:00,161.05,161.14,160.85,160.85,2606.0,160.4908,160.5805,160.2915,160.2915,2606.0
2023-03-09 15:05:00,160.66,160.72,160.58,160.68,2275.0,160.1021,160.1619,160.0224,160.1221,2275.0
2023-03-09 15:10:00,160.54,160.94,160.49,160.71,13536.0,159.9826,160.3812,159.9327,160.152,13536.0
2023-03-09 15:15:00,160.63,160.63,159.92,159.92,2641.0,160.0722,160.0722,159.3647,159.3647,2641.0
2023-03-09 15:20:00,159.86,160.12,159.62,159.9,6659.0,159.3049,159.564,159.0658,159.3448,6659.0
2023-03-09 15:25:00,159.8,160.32,159.77,160.09,3164.0,159.2451,159.7633,159.2152,159.5341,3164.0
2023-03-09 15:30:00,160.03,160.46,159.93,160.42,7110.0,159.4743,159.9028,159.3747,159.863,7110.0
2023-03-09 15:35:00,160.42,160.62,160.13,160.61,5168.0,159.863,160.0623,159.574,160.0523,5168.0
2023-03-09 15:40:00,160.49,160.6,160.44,160.5,5507.0,159.9327,160.0423,159.8829,159.9427,5507.0
2023-03-09 15:45:00,160.49,160.5,160.08,160.3,10106.0,159.9327,159.9427,159.5242,159.7434,10106.0
2023-03-09 15:50:00,160.26,160.72,160.2,160.64,15077.0,159.7035,160.1619,159.6437,160.0822,15077.0
2023-03-09 15:55:00,160.66,160.7,160.17,160.56,52786.0,160.1021,160.142,159.6138,160.0025,52786.0
2023-03-10 09:30:00,160.18,160.36,159.0,159.0,7795.0,159.6238,159.8032,158.4479,158.4479,7795.0
2023-03-10 09:35:00,159.22,159.76,158.85,159.0,5867.0,158.6671,159.2053,158.2984,158.4479,5867.0
2023-03-10 09:40:00,159.12,159.16,158.9,159.05,1719.0,158.5675,158.6073,158.3483,158.4977,1719.0
2023-03-10 09:45:00,159.21,159.23,158.6,158.92,3106.0,158.6572,158.6771,158.0493,158.3682,3106.0
2023-03-10 09:50:00,158.96,159.98,158.77,159.18,4285.0,158.408,159.4245,158.2187,158.6273,4285.0
2023-03-10 09:55:00,159.38,159.7,158.43,158.43,11581.0,158.8266,159.1455,157.8799,157.8799,11581.0
2023-03-10 10:00:00,158.76,159.05,158.52,158.66,1780.0,158.2087,158.4977,157.9696,158.1091,1780.0
2023-03-10 10:05:00,158.96,159.26,158.6,158.93,2656.0,158.408,158.707,158.0493,158.3781,2656.0
2023-03-10 10:10:00,158.8,158.99,158.34,158.34,2314.0,158.2486,158.4379,157.7902,157.7902,2314.0
2023-03-10 10:15:00,158.33,158.42,157.81,157.81,4018.0,157.7802,157.8699,157.262,157.262,4018.0
2023-03-10 10:20:00,157.87,158.21,157.69,158.01,3168.0,157.3218,157.6606,157.1425,157.4613,3168.0
2023-03-10 10:25:00,158.21,158.21,157.8,157.8,2008.0,157.6606,157.6606,157.2521,157.2521,2008.0
2023-03-10 10:30:00,158.13,158.51,158.05,158.33,1700.0,157.5809,157.9596,157.5012,157.7802,1700.0
2023-03-10 10:35:00,158.51,158.6,158.28,158.37,2280.0,157.9596,158.0493,157.7304,157.8201,2280.0
2023-03-10 10:40:00,158.59,158.59,158.03,158.13,1138.0,158.0393,158.0393,157.4813,157.5809,1138.0
2023-03-10 10:45:00,158.14,158.27,157.96,158.19,2470.0,157.5909,157.7204,157.4115,157.6407,2470.0
2023-03-10 10:50:00,158.05,158.34,158.01,158.27,2940.0,157.5012,157.7902,157.4613,157.7204,2940.0
2023-03-10 10:55:00,158.58,159.11,158.58,159.11,2639.0,158.0294,158.5575,158.0294,158.5575,2639.0
2023-03-10 11:00:00,159.2,159.2,158.53,158.75,4234.0,158.6472,158.6472,157.9795,158.1988,4234.0
2023-03-10 11:05:00,158.85,158.9,158.66,158.66,1205.0,158.2984,158.3483,158.1091,158.1091,1205.0
2023-03-10 11:10:00,158.84,158.91,158.6,158.74,2193.0,158.2885,158.3582,158.0493,158.1888,2193.0
2023-03-10 11:15:00,158.65,158.92,158.59,158.82,1636.0,158.0991,158.3682,158.0393,158.2685,1636.0
2023-03-10 11:20:00,158.85,159.19,158.85,159.19,2322.0,158.2984,158.6372,158.2984,158.6372,2322.0
2023-03-10 11:25:00,159.06,159.54,158.97,159.37,26350.0,158.5077,158.986,158.418,158.8166,26350.0
2023-03-10 11:30:00,159.54,159.7,159.35,159.7,2503.0,158.986,159.1455,158.7967,159.1455,2503.0
2023-03-10 11:35:00,159.77,159.77,159.32,159.32,3291.0,159.2152,159.2152,158.7668,158.7668,3291.0
2023-03-10 11:40:00,159.45,159.46,159.18,159.21,1688.0,158.8963,158.9063,158.6273,158.6572,1688.0
2023-03-10 11:45:00,159.07,159.07,158.65,158.72,2550.0,158.5177,158.5177,158.0991,158.1689,2550.0
2023-03-10 11:50:00,158.66,158.66,158.36,158.44,3626.0,158.1091,158.1091,157.8101,157.8898,3626.0
2023-03-10 11:55:00,158.24,158.28,157.95,157.95,1822.0,157.6905,157.7304,157.4016,157.4016,1822.0
2023-03-10 12:00:00,158.12,158.18,157.66,157.66,1804.0,157.571,157.6308,157.1126,157.1126,1804.0
2023-03-10 12:05:00,157.54,157.54,156.67,156.81,8114.0,156.993,156.993,156.126,156.2655,8114.0
2023-03-10 12:10:00,156.85,157.3,156.85,157.23,2510.0,156.3054,156.7538,156.3054,156.6841,2510.0
2023-03-10 12:15:00,157.34,157.39,157.2,157.2,1200.0,156.7937,156.8435,156.6542,156.6542,1200.0
2023-03-10 12:20:00,157.29,157.29,157.02,157.03,524.0,156.7438,156.7438,156.4748,156.4847,524.0
2023-03-10 12:25:00,157.06,157.35,156.97,157.35,3949.0,156.5146,156.8036,156.425,156.8036,3949.0
2023-03-10 12:30:00,157.47,157.78,157.11,157.62,18542.0,156.9232,157.2321,156.5645,157.0727,18542.0
2023-03-10 12:35:00,157.6,157.95,157.6,157.79,2406.0,157.0528,157.4016,157.0528,157.2421,2406.0
2023-03-10 12:40:00,157.72,157.73,157.38,157.38,2052.0,157.1723,157.1823,156.8335,156.8335,2052.0
2023-03-10 12:45:00,157.24,157.33,157.09,157.24,1901.0,156.694,156.7837,156.5445,156.694,1901.0
2023-03-10 12:50:00,157.23,157.23,156.78,156.95,2688.0,156.6841,156.6841,156.2356,156.405,2688.0
2023-03-10 12:55:00,156.83,156.83,156.43,156.53,4293.0,156.2854,156.2854,155.8868,155.9865,4293.0
2023-03-10 13:00:00,156.61,156.88,156.51,156.81,3030.0,156.0662,156.3353,155.9666,156.2655,3030.0
2023-03-10 13:05:00,156.92,156.95,156.82,156.89,3360.0,156.3751,156.405,156.2755,156.3452,3360.0
2023-03-10 13:10:00,156.87,157.0,156.75,156.91,7106.0,156.3253,156.4548,156.2057,156.3652,7106.0
2023-03-10 13:15:00,156.91,156.91,156.65,156.81,8057.0,156.3652,156.3652,156.1061,156.2655,8057.0
2023-03-10 13:20:00,156.81,156.98,156.77,156.88,14156.0,156.2655,156.4349,156.2256,156.3353,14156.0
2023-03-10 13:25:00,156.84,156.87,156.34,156.42,17218.0,156.2954,156.3253,155.7971,155.8769,17218.0
2023-03-10 13:30:00,156.31,156.62,156.19,156.55,16272.0,155.7672,156.0762,155.6477,156.0064,16272.0
2023-03-10 13:35:00,156.47,156.59,156.18,156.19,12334.0,155.9267,156.0463,155.6377,155.6477,12334.0
2023-03-10 13:40:00,156.25,156.25,156.05,156.22,6793.0,155.7075,155.7075,155.5081,155.6776,6793.0
2023-03-10 13:45:00,156.25,156.41,155.99,156.4,47580.0,155.7075,155.8669,155.4484,155.8569,47580.0
2023-03-10 13:50:00,156.3,156.54,156.2,156.45,26529.0,155.7573,155.9964,155.6576,155.9068,26529.0
2023-03-10 13:55:00,156.37,156.8,156.26,156.71,17142.0,155.827,156.2555,155.7174,156.1659,17142.0
2023-03-10 14:00:00,156.81,157.32,156.8,157.07,22829.0,156.2655,156.7737,156.2555,156.5246,22829.0
2023-03-10 14:05:00,157.07,157.7,156.94,157.7,9330.0,156.5246,157.1524,156.3951,157.1524,9330.0
2023-03-10 14:10:00,157.75,158.02,157.27,157.27,8501.0,157.2022,157.4713,156.7239,156.7239,8501.0
2023-03-10 14:15:00,157.39,157.39,156.91,157.17,11746.0,156.8435,156.8435,156.3652,156.6243,11746.0
2023-03-10 14:20:00,157.25,157.35,156.96,157.0,10757.0,156.704,156.8036,156.415,156.4548,10757.0
2023-03-10 14:25:00,157.05,157.14,156.92,157.02,21237.0,156.5047,156.5944,156.3751,156.4748,21237.0
2023-03-10 14:30:00,157.07,157.65,157.07,157.56,12877.0,156.5246,157.1026,156.5246,157.0129,12877.0
2023-03-10 14:35:00,157.57,158.0,157.54,157.62,12558.0,157.0229,157.4514,156.993,157.0727,12558.0
2023-03-10 14:40:00,157.7,157.87,157.5,157.58,21892.0,157.1524,157.3218,156.9531,157.0328,21892.0
2023-03-10 14:45:00,157.58,158.04,157.53,158.0,12910.0,157.0328,157.4912,156.983,157.4514,12910.0
2023-03-10 14:50:00,157.93,158.14,157.73,158.01,13963.0,157.3816,157.5909,157.1823,157.4613,13963.0
2023-03-10 14:55:00,158.09,158.27,157.64,157.68,9073.0,157.5411,157.7204,157.0926,157.1325,9073.0
2023-03-10 15:00:00,157.77,158.0,157.59,158.0,14929.0,157.2222,157.4514,157.0428,157.4514,14929.0
2023-03-10 15:05:00,158.08,158.08,157.59,158.02,23214.0,157.5311,157.5311,157.0428,157.4713,23214.0
2023-03-10 15:10:00,158.11,158.11,157.56,157.77,37808.0,157.561,157.561,157.0129,157.2222,37808.0
2023-03-10 15:15:00,157.73,157.93,157.47,157.55,31290.0,157.1823,157.3816,156.9232,157.0029,31290.0
2023-03-10 15:20:00,157.53,157.6,157.19,157.3,25931.0,156.983,157.0528,156.6442,156.7538,25931.0
2023-03-10 15:25:00,157.3,157.67,157.29,157.64,14010.0,156.7538,157.1225,156.7438,157.0926,14010.0
2023-03-10 15:30:00,157.57,157.58,157.09,157.09,21393.0,157.0229,157.0328,156.5445,156.5445,21393.0
2023-03-10 15:35:00,157.09,157.13,156.55,156.57,15297.0,156.5445,156.5844,156.0064,156.0263,15297.0
2023-03-10 15:40:00,156.58,156.64,156.08,156.23,59987.0,156.0363,156.0961,155.538,155.6875,59987.0
2023-03-10 15:45:00,156.23,156.48,156.08,156.47,38148.0,155.6875,155.9367,155.538,155.9267,38148.0
2023-03-10 15:50:00,156.43,157.17,156.31,156.87,93582.0,155.8868,156.6243,155.7672,156.3253,93582.0
2023-03-10 15:55:00,156.87,157.48,156.55,157.4,236454.0,156.3253,156.9332,156.0064,156.8535,236454.0
2023-03-13 09:30:00,155.27,155.99,154.85,155.77,17543.0,154.7309,155.4484,154.3123,155.2291,17543.0
2023-03-13 09:35:00,155.49,155.84,154.96,155.42,5685.0,154.9501,155.2989,154.4219,154.8803,5685.0
2023-03-13 09:40:00,155.81,156.11,155.36,155.42,3187.0,155.269,155.5679,154.8205,154.8803,3187.0
2023-03-13 09:45:00,155.56,157.28,155.55,157.15,12394.0,155.0198,156.7339,155.0099,156.6043,12394.0
2023-03-13 09:50:00,157.24,157.83,156.79,157.03,6843.0,156.694,157.282,156.2456,156.4847,6843.0
2023-03-13 09:55:00,156.61,157.0,156.3,156.93,12612.0,156.0662,156.4548,155.7573,156.3851,12612.0
2023-03-13 10:00:00,156.57,156.81,156.07,156.52,4072.0,156.0263,156.2655,155.5281,155.9765,4072.0
2023-03-13 10:05:00,156.52,156.62,155.88,156.18,10943.0,155.9765,156.0762,155.3387,155.6377,10943.0
2023-03-13 10:10:00,156.4,156.74,156.26,156.74,9566.0,155.8569,156.1958,155.7174,156.1958,9566.0
2023-03-13 10:15:00,156.62,156.62,155.98,156.22,10480.0,156.0762,156.0762,155.4384,155.6776,10480.0
2023-03-13 10:20:00,156.05,156.61,155.97,156.26,4642.0,155.5081,156.0662,155.4284,155.7174,4642.0
2023-03-13 10:25:00,156.22,156.3,155.83,155.83,2975.0,155.6776,155.7573,155.2889,155.2889,2975.0
2023-03-13 10:30:00,155.76,156.7,155.43,156.7,3820.0,155.2192,156.1559,154.8903,156.1559,3820.0
2023-03-13 10:35:00,156.91,157.18,156.44,156.76,6410.0,156.3652,156.6342,155.8968,156.2157,6410.0
2023-03-13 10:40:00,156.92,157.0,156.25,157.0,3173.0,156.3751,156.4548,155.7075,156.4548,3173.0
2023-03-13 10:45:00,157.0,157.18,156.71,156.92,2398.0,156.4548,156.6342,156.1659,156.3751,2398.0
2023-03-13 10:50:00,156.94,156.94,156.0,156.28,7765.0,156.3951,156.3951,155.4583,155.7373,7765.0
2023-03-13 10:55:00,156.17,157.71,156.17,157.46,7142.0,155.6277,157.1624,155.6277,156.9133,7142.0
2023-03-13 11:00:00,157.42,157.73,156.94,156.94,5603.0,156.8734,157.1823,156.3951,156.3951,5603.0
2023-03-13 11:05:00,156.94,157.23,156.6,156.74,3598.0,156.3951,156.6841,156.0562,156.1958,3598.0
2023-03-13 11:10:00,156.62,157.12,156.62,156.69,1529.0,156.0762,156.5744,156.0762,156.1459,1529.0
2023-03-13 11:15:00,156.59,157.0,156.59,156.74,4622.0,156.0463,156.4548,156.0463,156.1958,4622.0
2023-03-13 11:20:00,156.85,157.05,156.4,156.41,2260.0,156.3054,156.5047,155.8569,155.8669,2260.0
2023-03-13 11:25:00,156.3,157.0,156.3,156.89,3519.0,155.7573,156.4548,155.7573,156.3452,3519.0
2023-03-13 11:30:00,156.98,157.04,156.54,156.75,5245.0,156.4349,156.4947,155.9964,156.2057,5245.0
2023-03-13 11:35:00,156.63,156.63,156.13,156.5,9176.0,156.0861,156.0861,155.5879,155.9566,9176.0
2023-03-13 11:40:00,156.69,157.06,156.56,157.06,3422.0,156.1459,156.5146,156.0164,156.5146,3422.0
2023-03-13 11:45:00,156.84,157.49,156.61,157.49,5332.0,156.2954,156.9431,156.0662,156.9431,5332.0
2023-03-13 11:50:00,157.49,157.49,156.76,156.76,1726.0,156.9431,156.9431,156.2157,156.2157,1726.0
2023-03-13 11:55:00,156.57,157.2,156.4,157.2,3616.0,156.0263,156.6542,155.8569,156.6542,3616.0
2023-03-13 12:00:00,157.47,157.66,157.0,157.16,4272.0,156.9232,157.1126,156.4548,156.6143,4272.0
2023-03-13 12:05:00,157.09,157.41,157.09,157.24,1416.0,156.5445,156.8634,156.5445,156.694,1416.0
2023-03-13 12:10:00,157.31,157.34,156.87,157.13,4553.0,156.7638,156.7937,156.3253,156.5844,4553.0
2023-03-13 12:15:00,157.04,157.31,156.89,157.03,2408.0,156.4947,156.7638,156.3452,156.4847,2408.0
2023-03-13 12:20:00,156.92,157.07,156.64,156.64,4928.0,156.3751,156.5246,156.0961,156.0961,4928.0
2023-03-13 12:25:00,156.75,157.0,156.7,156.83,3357.0,156.2057,156.4548,156.1559,156.2854,3357.0
2023-03-13 12:30:00,156.8,156.8,156.4,156.5,4126.0,156.2555,156.2555,155.8569,155.9566,4126.0
2023-03-13 12:35:00,156.54,156.94,156.21,156.68,4711.0,155.9964,156.3951,155.6676,156.136,4711.0
2023-03-13 12:40:00,156.57,157.16,156.57,157.01,4489.0,156.0263,156.6143,156.0263,156.4648,4489.0
2023-03-13 12:45:00,156.85,157.09,156.3,156.37,8272.0,156.3054,156.5445,155.7573,155.827,8272.0
2023-03-13 12:50:00,156.39,156.86,156.28,156.48,5579.0,155.847,156.3153,155.7373,155.9367,5579.0
2023-03-13 12:55:00,156.57,156.83,156.36,156.38,2532.0,156.0263,156.2854,155.8171,155.837,2532.0
2023-03-13 13:00:00,156.64,156.76,156.06,156.59,6875.0,156.0961,156.2157,155.5181,156.0463,6875.0
2023-03-13 13:05:00,156.74,156.86,156.4,156.85,5295.0,156.1958,156.3153,155.8569,156.3054,5295.0
2023-03-13 13:10:00,156.83,157.21,156.72,157.2,4127.0,156.2854,156.6641,156.1758,156.6542,4127.0
2023-03-13 13:15:00,157.1,157.37,156.78,157.12,3501.0,156.5545,156.8236,156.2356,156.5744,3501.0
2023-03-13 13:20:00,157.16,157.22,156.9,156.97,1784.0,156.6143,156.6741,156.3552,156.425,1784.0
2023-03-13 13:25:00,156.86,157.13,156.84,156.98,2691.0,156.3153,156.5844,156.2954,156.4349,2691.0
2023-03-13 13:30:00,157.05,157.09,156.72,156.84,2324.0,156.5047,156.5445,156.1758,156.2954,2324.0
2023-03-13 13:35:00,156.74,157.71,156.72,157.49,2636.0,156.1958,157.1624,156.1758,156.9431,2636.0
2023-03-13 13:40:00,157.69,157.69,157.27,157.62,3263.0,157.1425,157.1425,156.7239,157.0727,3263.0
2023-03-13 13:45:00,157.63,157.63,157.27,157.5,2886.0,157.0827,157.0827,156.7239,156.9531,2886.0
2023-03-13 13:50:00,157.43,157.92,157.41,157.64,9177.0,156.8834,157.3717,156.8634,157.0926,9177.0
2023-03-13 13:55:00,157.58,157.96,157.53,157.53,6718.0,157.0328,157.4115,156.983,156.983,6718.0
2023-03-13 14:00:00,157.67,157.76,157.3,157.58,4216.0,157.1225,157.2122,156.7538,157.0328,4216.0
2023-03-13 14:05:00,157.48,157.65,157.45,157.45,1309.0,156.9332,157.1026,156.9033,156.9033,1309.0
2023-03-13 14:10:00,157.54,157.77,157.33,157.44,2572.0,156.993,157.2222,156.7837,156.8933,2572.0
2023-03-13 14:15:00,157.69,157.69,157.39,157.48,2230.0,157.1425,157.1425,156.8435,156.9332,2230.0
2023-03-13 14:20:00,157.42,157.58,157.34,157.54,2123.0,156.8734,157.0328,156.7937,156.993,2123.0
2023-03-13 14:25:00,157.64,157.64,157.08,157.29,3961.0,157.0926,157.0926,156.5346,156.7438,3961.0
2023-03-13 14:30:00,157.57,157.96,157.48,157.83,4308.0,157.0229,157.4115,156.9332,157.282,4308.0
2023-03-13 14:35:00,157.73,157.73,156.91,157.05,3598.0,157.1823,157.1823,156.3652,156.5047,3598.0
2023-03-13 14:40:00,157.09,157.27,156.88,156.97,43915.0,156.5445,156.7239,156.3353,156.425,43915.0
2023-03-13 14:45:00,156.97,157.14,156.93,157.11,4536.0,156.425,156.5944,156.3851,156.5645,4536.0
2023-03-13 14:50:00,157.07,157.21,156.75,156.83,2893.0,156.5246,156.6641,156.2057,156.2854,2893.0
2023-03-13 14:55:00,156.93,157.0,156.79,156.88,8905.0,156.3851,156.4548,156.2456,156.3353,8905.0
2023-03-13 15:00:00,156.98,157.02,156.4,156.52,4297.0,156.4349,156.4748,155.8569,155.9765,4297.0
2023-03-13 15:05:00,156.42,156.9,156.42,156.63,4784.0,155.8769,156.3552,155.8769,156.0861,4784.0
2023-03-13 15:10:00,156.56,157.0,156.56,156.99,4799.0,156.0164,156.4548,156.0164,156.4449,4799.0
2023-03-13 15:15:00,157.08,157.08,156.51,156.65,3198.0,156.5346,156.5346,155.9666,156.1061,3198.0
2023-03-13 15:20:00,156.65,156.65,156.19,156.2,5193.0,156.1061,156.1061,155.6477,155.6576,5193.0
2023-03-13 15:25:00,156.14,156.33,155.97,156.23,7302.0,155.5978,155.7872,155.4284,155.6875,7302.0
2023-03-13 15:30:00,156.15,156.69,156.14,156.69,5088.0,155.6078,156.1459,155.5978,156.1459,5088.0
2023-03-13 15:35:00,156.58,156.72,156.39,156.45,9686.0,156.0363,156.1758,155.847,155.9068,9686.0
2023-03-13 15:40:00,156.49,156.8,156.26,156.35,9162.0,155.9466,156.2555,155.7174,155.8071,9162.0
2023-03-13 15:45:00,156.36,156.43,156.04,156.04,9051.0,155.8171,155.8868,155.4982,155.4982,9051.0
2023-03-13 15:50:00,156.04,156.12,155.71,155.83,15528.0,155.4982,155.5779,155.1693,155.2889,15528.0
2023-03-13 15:55:00,155.88,155.93,155.51,155.89,53422.0,155.3387,155.3886,154.97,155.3487,53422.0
2023-03-14 09:30:00,159.17,159.83,158.59,159.09,14213.0,158.6173,159.275,158.0393,158.5376,14213.0
2023-03-14 09:35:00,159.17,159.46,158.82,158.83,2578.0,158.6173,158.9063,158.2685,158.2785,2578.0
2023-03-14 09:40:00,158.91,160.06,158.91,159.57,2393.0,158.3582,159.5042,158.3582,159.0159,2393.0
2023-03-14 09:45:00,159.58,160.37,159.25,159.81,4600.0,159.0259,159.8131,158.697,159.2551,4600.0
2023-03-14 09:50:00,159.77,159.77,159.09,159.24,4225.0,159.2152,159.2152,158.5376,158.6871,4225.0
2023-03-14 09:55:00,159.28,160.06,159.2,160.06,14009.0,158.7269,159.5042,158.6472,159.5042,14009.0
2023-03-14 10:00:00,160.06,160.28,159.75,160.28,3300.0,159.5042,159.7235,159.1953,159.7235,3300.0
2023-03-14 10:05:00,160.16,160.28,159.79,159.86,2839.0,159.6039,159.7235,159.2352,159.3049,2839.0
2023-03-14 10:10:00,159.85,159.94,159.19,159.91,2806.0,159.295,159.3846,158.6372,159.3547,2806.0
2023-03-14 10:15:00,160.15,160.25,159.91,160.1,1736.0,159.5939,159.6936,159.3547,159.5441,1736.0
2023-03-14 10:20:00,160.11,160.66,160.1,160.62,5889.0,159.5541,160.1021,159.5441,160.0623,5889.0
2023-03-14 10:25:00,160.62,160.68,160.48,160.52,4693.0,160.0623,160.1221,159.9228,159.9626,4693.0
2023-03-14 10:30:00,160.52,160.77,160.51,160.62,7564.0,159.9626,160.2118,159.9527,160.0623,7564.0
2023-03-14 10:35:00,160.66,160.92,160.65,160.7,4652.0,160.1021,160.3612,160.0922,160.142,4652.0
2023-03-14 10:40:00,160.58,160.85,160.56,160.78,7903.0,160.0224,160.2915,160.0025,160.2217,7903.0
2023-03-14 10:45:00,160.68,160.91,160.61,160.89,5010.0,160.1221,160.3513,160.0523,160.3313,5010.0
2023-03-14 10:50:00,160.81,161.03,160.64,160.65,5953.0,160.2516,160.4709,160.0822,160.0922,5953.0
2023-03-14 10:55:00,160.73,160.78,160.35,160.44,15623.0,160.1719,160.2217,159.7932,159.8829,15623.0
2023-03-14 11:00:00,160.55,160.82,160.15,160.53,13937.0,159.9925,160.2616,159.5939,159.9726,13937.0
2023-03-14 11:05:00,160.52,160.82,160.52,160.82,3441.0,159.9626,160.2616,159.9626,160.2616,3441.0
2023-03-14 11:10:00,160.74,160.98,160.72,160.9,1438.0,160.1819,160.421,160.1619,160.3413,1438.0
2023-03-14 11:15:00,160.99,161.12,160.9,160.92,3487.0,160.431,160.5605,160.3413,160.3612,3487.0
2023-03-14 11:20:00,160.85,160.97,160.73,160.88,1800.0,160.2915,160.4111,160.1719,160.3214,1800.0
2023-03-14 11:25:00,160.95,161.0,160.47,160.72,3181.0,160.3911,160.441,159.9128,160.1619,3181.0
2023-03-14 11:30:00,160.72,161.01,160.72,160.86,4003.0,160.1619,160.4509,160.1619,160.3014,4003.0
2023-03-14 11:35:00,160.92,161.02,160.83,160.94,1716.0,160.3612,160.4609,160.2715,160.3812,1716.0
2023-03-14 11:40:00,161.03,161.06,160.62,160.81,1954.0,160.4709,160.5008,160.0623,160.2516,1954.0
2023-03-14 11:45:00,160.7,160.75,160.32,160.32,11064.0,160.142,160.1918,159.7633,159.7633,11064.0
2023-03-14 11:50:00,160.56,160.66,160.28,160.47,4454.0,160.0025,160.1021,159.7235,159.9128,4454.0
2023-03-14 11:55:00,160.51,160.56,160.23,160.46,3708.0,159.9527,160.0025,159.6736,159.9028,3708.0
2023-03-14 12:00:00,160.4,160.63,160.37,160.37,1053.0,159.843,160.0722,159.8131,159.8131,1053.0
2023-03-14 12:05:00,160.32,160.45,160.18,160.42,4437.0,159.7633,159.8929,159.6238,159.863,4437.0
2023-03-14 12:10:00,160.37,160.44,160.21,160.39,6151.0,159.8131,159.8829,159.6537,159.8331,6151.0
2023-03-14 12:15:00,160.58,160.65,160.49,160.61,1313.0,160.0224,160.0922,159.9327,160.0523,1313.0
2023-03-14 12:20:00,160.46,160.57,160.42,160.42,1429.0,159.9028,160.0125,159.863,159.863,1429.0
2023-03-14 12:25:00,160.35,160.5,160.3,160.5,5710.0,159.7932,159.9427,159.7434,159.9427,5710.0
2023-03-14 12:30:00,160.38,160.53,160.37,160.4,2036.0,159.8231,159.9726,159.8131,159.843,2036.0
2023-03-14 12:35:00,160.48,160.64,160.48,160.54,700.0,159.9228,160.0822,159.9228,159.9826,700.0
2023-03-14 12:40:00,160.44,160.49,160.32,160.45,4343.0,159.8829,159.9327,159.7633,159.8929,4343.0
2023-03-14 12:45:00,160.45,160.65,160.31,160.56,2200.0,159.8929,160.0922,159.7534,160.0025,2200.0
2023-03-14 12:50:00,160.54,160.54,160.08,160.17,2266.0,159.9826,159.9826,159.5242,159.6138,2266.0
2023-03-14 12:55:00,160.02,160.02,159.71,159.71,1293.0,159.4644,159.4644,159.1554,159.1554,1293.0
2023-03-14 13:00:00,159.51,159.88,159.25,159.4,2983.0,158.9561,159.3248,158.697,158.8465,2983.0
2023-03-14 13:05:00,159.4,159.44,159.21,159.38,2200.0,158.8465,158.8864,158.6572,158.8266,2200.0
2023-03-14 13:10:00,159.33,159.62,159.27,159.38,5829.0,158.7768,159.0658,158.717,158.8266,5829.0
2023-03-14 13:15:00,159.46,159.49,158.9,159.23,7982.0,158.9063,158.9362,158.3483,158.6771,7982.0
2023-03-14 13:20:00,159.19,159.38,158.83,159.12,2650.0,158.6372,158.8266,158.2785,158.5675,2650.0
2023-03-14 13:25:00,159.08,159.31,159.05,159.05,9815.0,158.5276,158.7568,158.4977,158.4977,9815.0
2023-03-14 13:30:00,158.93,159.05,158.74,158.77,4779.0,158.3781,158.4977,158.1888,158.2187,4779.0
2023-03-14 13:35:00,158.75,158.88,158.75,158.82,1100.0,158.1988,158.3283,158.1988,158.2685,1100.0
2023-03-14 13:40:00,158.97,158.97,158.23,158.23,1739.0,158.418,158.418,157.6806,157.6806,1739.0
2023-03-14 13:45:00,158.05,158.25,158.04,158.25,1734.0,157.5012,157.7005,157.4912,157.7005,1734.0
2023-03-14 13:50:00,158.27,158.46,158.17,158.42,4209.0,157.7204,157.9098,157.6208,157.8699,4209.0
2023-03-14 13:55:00,158.44,158.52,158.29,158.43,2550.0,157.8898,157.9696,157.7404,157.8799,2550.0
2023-03-14 14:00:00,158.44,158.44,158.14,158.23,3921.0,157.8898,157.8898,157.5909,157.6806,3921.0
2023-03-14 14:05:00,158.24,158.29,158.01,158.12,2109.0,157.6905,157.7404,157.4613,157.571,2109.0
2023-03-14 14:10:00,158.23,158.36,158.13,158.36,2299.0,157.6806,157.8101,157.5809,157.8101,2299.0
2023-03-14 14:15:00,158.25,158.31,158.07,158.24,4458.0,157.7005,157.7603,157.5211,157.6905,4458.0
2023-03-14 14:20:00,158.24,158.35,158.1,158.34,2703.0,157.6905,157.8002,157.551,157.7902,2703.0
2023-03-14 14:25:00,158.42,158.59,158.41,158.59,2923.0,157.8699,158.0393,157.86,158.0393,2923.0
2023-03-14 14:30:00,158.42,158.71,158.38,158.47,3649.0,157.8699,158.1589,157.8301,157.9197,3649.0
2023-03-14 14:35:00,158.63,158.75,158.45,158.72,3404.0,158.0792,158.1988,157.8998,158.1689,3404.0
2023-03-14 14:40:00,158.66,158.83,158.45,158.81,3401.0,158.1091,158.2785,157.8998,158.2586,3401.0
2023-03-14 14:45:00,158.81,159.08,158.63,158.88,4481.0,158.2586,158.5276,158.0792,158.3283,4481.0
2023-03-14 14:50:00,158.77,158.9,158.65,158.69,13747.0,158.2187,158.3483,158.0991,158.139,13747.0
2023-03-14 14:55:00,158.71,158.76,158.4,158.41,9616.0,158.1589,158.2087,157.85,157.86,9616.0
2023-03-14 15:00:00,158.3,158.48,158.26,158.4,2540.0,157.7503,157.9297,157.7105,157.85,2540.0
2023-03-14 15:05:00,158.34,158.41,157.85,157.85,3861.0,157.7902,157.86,157.3019,157.3019,3861.0
2023-03-14 15:10:00,157.68,157.83,157.55,157.77,4337.0,157.1325,157.282,157.0029,157.2222,4337.0
2023-03-14 15:15:00,157.77,158.26,157.75,158.26,4914.0,157.2222,157.7105,157.2022,157.7105,4914.0
2023-03-14 15:20:00,158.33,158.33,157.87,157.91,5504.0,157.7802,157.7802,157.3218,157.3617,5504.0
2023-03-14 15:25:00,158.04,158.36,157.95,158.33,6736.0,157.4912,157.8101,157.4016,157.7802,6736.0
2023-03-14 15:30:00,158.27,158.5,158.13,158.5,6901.0,157.7204,157.9496,157.5809,157.9496,6901.0
2023-03-14 15:35:00,158.61,158.98,158.61,158.74,3936.0,158.0593,158.428,158.0593,158.1888,3936.0
2023-03-14 15:40:00,158.68,158.94,158.61,158.94,5999.0,158.129,158.3881,158.0593,158.3881,5999.0
2023-03-14 15:45:00,158.97,159.29,158.95,159.15,16284.0,158.418,158.7369,158.3981,158.5974,16284.0
2023-03-14 15:50:00,159.28,159.45,159.05,159.12,17170.0,158.7269,158.8963,158.4977,158.5675,17170.0
2023-03-14 15:55:00,159.15,159.86,159.09,159.83,42052.0,158.5974,159.3049,158.5376,159.275,42052.0
2023-03-15 09:30:00,157.23,158.56,156.39,157.02,30687.0,156.6841,158.0094,155.847,156.4748,30687.0
2023-03-15 09:35:00,157.05,157.88,156.95,157.88,17189.0,156.5047,157.3318,156.405,157.3318,17189.0
2023-03-15 09:40:00,157.87,158.51,157.31,157.31,6192.0,157.3218,157.9596,156.7638,156.7638,6192.0
2023-03-15 09:45:00,157.69,157.83,156.95,157.05,2423.0,157.1425,157.282,156.405,156.5047,2423.0
2023-03-15 09:50:00,157.06,157.3,156.2,156.2,5197.0,156.5146,156.7538,155.6576,155.6576,5197.0
2023-03-15 09:55:00,156.0,156.0,155.22,155.68,5227.0,155.4583,155.4583,154.681,155.1394,5227.0
2023-03-15 10:00:00,155.63,156.11,155.58,155.86,9261.0,155.0896,155.5679,155.0398,155.3188,9261.0
2023-03-15 10:05:00,156.13,156.13,155.52,155.52,6245.0,155.5879,155.5879,154.98,154.98,6245.0
2023-03-15 10:10:00,155.57,155.81,154.86,154.97,7904.0,155.0298,155.269,154.3223,154.4319,7904.0
2023-03-15 10:15:00,155.1,155.88,155.05,155.71,4021.0,154.5614,155.3387,154.5116,155.1693,4021.0
2023-03-15 10:20:00,155.9,156.0,155.09,155.09,6989.0,155.3587,155.4583,154.5515,154.5515,6989.0
2023-03-15 10:25:00,155.22,155.48,154.92,155.29,9089.0,154.681,154.9401,154.3821,154.7508,9089.0
2023-03-15 10:30:00,155.29,155.57,155.19,155.22,7525.0,154.7508,155.0298,154.6511,154.681,7525.0
2023-03-15 10:35:00,155.11,155.66,155.03,155.2,5486.0,154.5714,155.1195,154.4917,154.6611,5486.0
2023-03-15 10:40:00,155.16,155.33,154.92,155.03,9524.0,154.6212,154.7906,154.3821,154.4917,9524.0
2023-03-15 10:45:00,154.94,155.15,154.69,154.78,12738.0,154.402,154.6113,154.1529,154.2426,12738.0
2023-03-15 10:50:00,154.69,155.05,154.58,154.79,7916.0,154.1529,154.5116,154.0433,154.2525,7916.0
2023-03-15 10:55:00,154.75,155.48,154.56,155.27,17348.0,154.2127,154.9401,154.0233,154.7309,17348.0
2023-03-15 11:00:00,155.25,155.39,154.94,155.32,7308.0,154.7109,154.8504,154.402,154.7807,7308.0
2023-03-15 11:05:00,155.25,155.84,155.21,155.71,7582.0,154.7109,155.2989,154.6711,155.1693,7582.0
2023-03-15 11:10:00,155.66,155.98,155.66,155.97,7565.0,155.1195,155.4384,155.1195,155.4284,7565.0
2023-03-15 11:15:00,156.01,156.13,155.77,155.93,4300.0,155.4683,155.5879,155.2291,155.3886,4300.0
2023-03-15 11:20:00,155.98,156.02,155.54,155.74,5250.0,155.4384,155.4783,154.9999,155.1992,5250.0
2023-03-15 11:25:00,155.75,155.97,155.64,155.81,4997.0,155.2092,155.4284,155.0996,155.269,4997.0
2023-03-15 11:30:00,155.72,155.73,155.28,155.36,3830.0,155.1793,155.1893,154.7408,154.8205,3830.0
2023-03-15 11:35:00,155.09,155.18,154.94,154.97,4764.0,154.5515,154.6412,154.402,154.4319,4764.0
2023-03-15 11:40:00,154.91,155.28,154.83,154.95,4204.0,154.3721,154.7408,154.2924,154.412,4204.0
2023-03-15 11:45:00,155.12,155.45,154.93,155.02,6211.0,154.5814,154.9102,154.392,154.4817,6211.0
2023-03-15 11:50:00,155.0,155.01,154.63,154.92,10909.0,154.4618,154.4718,154.0931,154.3821,10909.0
2023-03-15 11:55:00,154.89,154.89,154.49,154.49,8540.0,154.3522,154.3522,153.9536,153.9536,8540.0
2023-03-15 12:00:00,154.59,154.91,154.42,154.54,17664.0,154.0532,154.3721,153.8838,154.0034,17664.0
2023-03-15 12:05:00,154.53,154.63,153.82,153.82,7570.0,153.9934,154.0931,153.2859,153.2859,7570.0
2023-03-15 12:10:00,153.73,153.95,153.69,153.77,11153.0,153.1962,153.4154,153.1563,153.2361,11153.0
2023-03-15 12:15:00,153.77,154.13,153.63,153.94,6846.0,153.2361,153.5948,153.0966,153.4055,6846.0
2023-03-15 12:20:00,153.9,154.19,153.77,153.77,6938.0,153.3656,153.6546,153.2361,153.2361,6938.0
2023-03-15 12:25:00,153.73,154.0,153.65,153.95,7277.0,153.1962,153.4653,153.1165,153.4154,7277.0
2023-03-15 12:30:00,153.89,154.15,153.49,153.56,5160.0,153.3556,153.6147,152.957,153.0268,5160.0
2023-03-15 12:35:00,153.54,153.54,153.19,153.44,4446.0,153.0069,153.0069,152.6581,152.9072,4446.0
2023-03-15 12:40:00,153.29,153.29,152.61,152.62,4257.0,152.7577,152.7577,152.0801,152.0901,4257.0
2023-03-15 12:45:00,152.62,152.87,152.39,152.65,5932.0,152.0901,152.3392,151.8609,152.12,5932.0
2023-03-15 12:50:00,152.57,152.59,152.23,152.31,2161.0,152.0402,152.0602,151.7014,151.7811,2161.0
2023-03-15 12:55:00,152.25,152.33,152.03,152.3,5462.0,151.7213,151.8011,151.5021,151.7712,5462.0
2023-03-15 13:00:00,152.16,152.16,151.7,151.74,7010.0,151.6317,151.6317,151.1733,151.2131,7010.0
2023-03-15 13:05:00,151.82,152.47,151.82,152.28,7739.0,151.2928,151.9406,151.2928,151.7512,7739.0
2023-03-15 13:10:00,152.4,152.6,152.39,152.59,4667.0,151.8708,152.0701,151.8609,152.0602,4667.0
2023-03-15 13:15:00,152.72,153.02,152.46,152.87,4821.0,152.1897,152.4887,151.9306,152.3392,4821.0
2023-03-15 13:20:00,153.09,153.09,152.86,152.91,3386.0,152.5584,152.5584,152.3292,152.3791,3386.0
2023-03-15 13:25:00,152.84,153.0,152.44,152.55,6334.0,152.3093,152.4687,151.9107,152.0203,6334.0
2023-03-15 13:30:00,152.53,152.54,152.22,152.38,7079.0,152.0004,152.0103,151.6914,151.8509,7079.0
2023-03-15 13:35:00,152.47,152.54,152.23,152.32,7078.0,151.9406,152.0103,151.7014,151.7911,7078.0
2023-03-15 13:40:00,152.36,152.4,152.06,152.08,1712.0,151.831,151.8708,151.532,151.5519,1712.0
2023-03-15 13:45:00,152.16,152.21,151.91,152.12,5327.0,151.6317,151.6815,151.3825,151.5918,5327.0
2023-03-15 13:50:00,152.09,152.65,152.09,152.65,8204.0,151.5619,152.12,151.5619,152.12,8204.0
2023-03-15 13:55:00,152.57,152.77,152.22,152.36,6563.0,152.0402,152.2395,151.6914,151.831,6563.0
2023-03-15 14:00:00,152.44,152.44,151.99,152.12,2498.0,151.9107,151.9107,151.4622,151.5918,2498.0
2023-03-15 14:05:00,152.21,152.34,151.98,152.09,8474.0,151.6815,151.811,151.4523,151.5619,8474.0
2023-03-15 14:10:00,152.16,152.38,152.08,152.18,4112.0,151.6317,151.8509,151.5519,151.6516,4112.0
2023-03-15 14:15:00,152.17,153.09,152.06,152.94,48219.0,151.6416,152.5584,151.532,152.4089,48219.0
2023-03-15 14:20:00,152.94,154.0,152.93,154.0,3383.0,152.4089,153.4653,152.399,153.4653,3383.0
2023-03-15 14:25:00,154.15,154.87,154.07,154.44,9836.0,153.6147,154.3322,153.535,153.9037,9836.0
2023-03-15 14:30:00,154.53,154.8,154.08,154.22,6817.0,153.9934,154.2625,153.545,153.6845,6817.0
2023-03-15 14:35:00,154.09,154.49,153.9,154.28,14203.0,153.555,153.9536,153.3656,153.7443,14203.0
2023-03-15 14:40:00,154.22,154.79,154.21,154.4,7503.0,153.6845,154.2525,153.6745,153.8639,7503.0
2023-03-15 14:45:00,154.34,154.52,154.19,154.22,5226.0,153.8041,153.9835,153.6546,153.6845,5226.0
2023-03-15 14:50:00,154.28,154.72,154.01,154.55,7172.0,153.7443,154.1828,153.4752,154.0134,7172.0
2023-03-15 14:55:00,154.47,154.59,154.13,154.36,7337.0,153.9336,154.0532,153.5948,153.824,7337.0
2023-03-15 15:00:00,154.46,154.73,154.25,154.51,10046.0,153.9237,154.1927,153.7144,153.9735,10046.0
2023-03-15 15:05:00,154.57,154.9,154.32,154.34,6633.0,154.0333,154.3621,153.7842,153.8041,6633.0
2023-03-15 15:10:00,154.39,154.82,154.33,154.53,5645.0,153.8539,154.2824,153.7941,153.9934,5645.0
2023-03-15 15:15:00,154.69,154.85,154.58,154.62,6936.0,154.1529,154.3123,154.0433,154.0831,6936.0
2023-03-15 15:20:00,154.52,155.04,154.4,154.91,5194.0,153.9835,154.5017,153.8639,154.3721,5194.0
2023-03-15 15:25:00,154.99,155.07,154.79,154.82,12001.0,154.4518,154.5316,154.2525,154.2824,12001.0
2023-03-15 15:30:00,154.81,154.92,154.5,154.5,11001.0,154.2725,154.3821,153.9635,153.9635,11001.0
2023-03-15 15:35:00,154.63,154.84,154.43,154.81,10232.0,154.0931,154.3023,153.8938,154.2725,10232.0
2023-03-15 15:40:00,154.81,154.86,154.21,154.46,12216.0,154.2725,154.3223,153.6745,153.9237,12216.0
2023-03-15 15:45:00,154.4,154.5,154.25,154.31,9614.0,153.8639,153.9635,153.7144,153.7742,9614.0
2023-03-15 15:50:00,154.22,154.38,154.09,154.28,32751.0,153.6845,153.8439,153.555,153.7443,32751.0
2023-03-15 15:55:00,154.3,155.4,154.3,155.4,78876.0,153.7642,154.8604,153.7642,154.8604,78876.0
2023-03-16 09:30:00,153.76,154.42,152.89,154.32,12421.0,153.2261,153.8838,152.3591,153.7842,12421.0
2023-03-16 09:35:00,153.8,154.4,153.7,154.1,3862.0,153.266,153.8639,153.1663,153.5649,3862.0
2023-03-16 09:40:00,154.26,154.49,153.83,154.07,5340.0,153.7244,153.9536,153.2959,153.535,5340.0
2023-03-16 09:45:00,154.06,154.18,153.36,153.36,2908.0,153.5251,153.6446,152.8275,152.8275,2908.0
2023-03-16 09:50:00,153.42,153.57,153.04,153.42,3295.0,152.8873,153.0368,152.5086,152.8873,3295.0
2023-03-16 09:55:00,153.49,153.9,153.45,153.89,507.0,152.957,153.3656,152.9172,153.3556,507.0
2023-03-16 10:00:00,153.95,154.01,153.88,153.88,1532.0,153.4154,153.4752,153.3457,153.3457,1532.0
2023-03-16 10:05:00,153.94,153.95,152.9,152.9,2969.0,153.4055,153.4154,152.3691,152.3691,2969.0
2023-03-16 10:10:00,152.82,152.82,152.31,152.38,2332.0,152.2894,152.2894,151.7811,151.8509,2332.0
2023-03-16 10:15:00,152.49,152.62,152.05,152.2,10880.0,151.9605,152.0901,151.522,151.6715,10880.0
2023-03-16 10:20:00,152.25,152.65,152.0,152.6,5224.0,151.7213,152.12,151.4722,152.0701,5224.0
2023-03-16 10:25:00,152.6,152.81,152.6,152.81,1201.0,152.0701,152.2794,152.0701,152.2794,1201.0
2023-03-16 10:30:00,152.92,153.43,152.88,153.22,3700.0,152.389,152.8972,152.3492,152.688,3700.0
2023-03-16 10:35:00,153.19,153.73,153.19,153.66,3251.0,152.6581,153.1962,152.6581,153.1264,3251.0
2023-03-16 10:40:00,153.57,153.69,153.33,153.63,19058.0,153.0368,153.1563,152.7976,153.0966,19058.0
2023-03-16 10:45:00,153.71,154.73,153.71,154.69,4577.0,153.1763,154.1927,153.1763,154.1529,4577.0
2023-03-16 10:50:00,154.7,155.33,154.56,155.33,5141.0,154.1628,154.7906,154.0233,154.7906,5141.0
2023-03-16 10:55:00,155.49,155.5,155.16,155.21,4289.0,154.9501,154.9601,154.6212,154.6711,4289.0
2023-03-16 11:00:00,155.29,155.59,155.08,155.53,6281.0,154.7508,155.0497,154.5415,154.99,6281.0
2023-03-16 11:05:00,155.51,156.08,155.45,155.96,7286.0,154.97,155.538,154.9102,155.4185,7286.0
2023-03-16 11:10:00,156.09,156.09,155.61,155.61,10048.0,155.548,155.548,155.0697,155.0697,10048.0
2023-03-16 11:15:00,155.57,155.72,155.48,155.56,1929.0,155.0298,155.1793,154.9401,155.0198,1929.0
2023-03-16 11:20:00,155.69,155.77,155.57,155.7,1387.0,155.1494,155.2291,155.0298,155.1594,1387.0
2023-03-16 11:25:00,155.79,156.1,155.79,156.05,4123.0,155.2491,155.558,155.2491,155.5081,4123.0
2023-03-16 11:30:00,156.12,156.14,155.73,156.03,7284.0,155.5779,155.5978,155.1893,155.4882,7284.0
2023-03-16 11:35:00,156.09,156.13,155.84,155.99,4909.0,155.548,155.5879,155.2989,155.4484,4909.0
2023-03-16 11:40:00,155.92,156.44,155.85,156.21,3400.0,155.3786,155.8968,155.3088,155.6676,3400.0
2023-03-16 11:45:00,156.21,156.47,156.03,156.45,3916.0,155.6676,155.9267,155.4882,155.9068,3916.0
2023-03-16 11:50:00,156.42,156.73,156.41,156.73,782.0,155.8769,156.1858,155.8669,156.1858,782.0
2023-03-16 11:55:00,156.76,157.1,156.69,157.01,7372.0,156.2157,156.5545,156.1459,156.4648,7372.0
2023-03-16 12:00:00,156.99,157.06,156.65,156.84,3840.0,156.4449,156.5146,156.1061,156.2954,3840.0
2023-03-16 12:05:00,156.81,156.85,156.52,156.58,6273.0,156.2655,156.3054,155.9765,156.0363,6273.0
2023-03-16 12:10:00,156.51,156.51,155.94,155.95,2128.0,155.9666,155.9666,155.3985,155.4085,2128.0
2023-03-16 12:15:00,156.02,156.5,156.02,156.44,2146.0,155.4783,155.9566,155.4783,155.8968,2146.0
2023-03-16 12:20:00,156.61,156.66,156.39,156.52,3566.0,156.0662,156.116,155.847,155.9765,3566.0
2023-03-16 12:25:00,156.46,156.61,156.42,156.55,2063.0,155.9167,156.0662,155.8769,156.0064,2063.0
2023-03-16 12:30:00,156.61,156.69,156.48,156.49,1100.0,156.0662,156.1459,155.9367,155.9466,1100.0
2023-03-16 12:35:00,156.45,156.62,156.36,156.62,4239.0,155.9068,156.0762,155.8171,156.0762,4239.0
2023-03-16 12:40:00,156.57,156.58,156.46,156.56,2262.0,156.0263,156.0363,155.9167,156.0164,2262.0
2023-03-16 12:45:00,156.61,156.83,156.47,156.83,1806.0,156.0662,156.2854,155.9267,156.2854,1806.0
2023-03-16 12:50:00,156.94,157.42,156.86,156.98,3312.0,156.3951,156.8734,156.3153,156.4349,3312.0
2023-03-16 12:55:00,157.07,157.31,157.07,157.23,750.0,156.5246,156.7638,156.5246,156.6841,750.0
2023-03-16 13:00:00,157.5,157.78,157.43,157.78,3100.0,156.9531,157.2321,156.8834,157.2321,3100.0
2023-03-16 13:05:00,157.77,157.93,157.66,157.85,5502.0,157.2222,157.3816,157.1126,157.3019,5502.0
2023-03-16 13:10:00,157.9,158.06,157.68,157.68,4614.0,157.3517,157.5112,157.1325,157.1325,4614.0
2023-03-16 13:15:00,157.61,157.61,157.18,157.27,1732.0,157.0627,157.0627,156.6342,156.7239,1732.0
2023-03-16 13:20:00,157.33,157.51,157.06,157.28,10096.0,156.7837,156.9631,156.5146,156.7339,10096.0
2023-03-16 13:25:00,157.29,157.31,157.13,157.16,2137.0,156.7438,156.7638,156.5844,156.6143,2137.0
2023-03-16 13:30:00,157.18,157.22,156.81,156.99,3801.0,156.6342,156.6741,156.2655,156.4449,3801.0
2023-03-16 13:35:00,156.99,157.01,156.82,156.94,2300.0,156.4449,156.4648,156.2755,156.3951,2300.0
2023-03-16 13:40:00,157.02,157.2,156.89,157.0,2812.0,156.4748,156.6542,156.3452,156.4548,2812.0
2023-03-16 13:45:00,156.97,157.09,156.86,157.07,2646.0,156.425,156.5445,156.3153,156.5246,2646.0
2023-03-16 13:50:00,157.05,157.19,156.85,157.03,3587.0,156.5047,156.6442,156.3054,156.4847,3587.0
2023-03-16 13:55:00,156.99,157.07,156.89,156.96,2794.0,156.4449,156.5246,156.3452,156.415,2794.0
2023-03-16 14:00:00,156.87,156.88,156.64,156.68,2571.0,156.3253,156.3353,156.0961,156.136,2571.0
2023-03-16 14:05:00,156.72,156.72,156.45,156.72,2827.0,156.1758,156.1758,155.9068,156.1758,2827.0
2023-03-16 14:10:00,156.7,156.7,156.29,156.39,3139.0,156.1559,156.1559,155.7473,155.847,3139.0
2023-03-16 14:15:00,156.44,156.56,156.29,156.56,3641.0,155.8968,156.0164,155.7473,156.0164,3641.0
2023-03-16 14:20:00,156.55,156.7,156.53,156.62,4583.0,156.0064,156.1559,155.9865,156.0762,4583.0
2023-03-16 14:25:00,156.54,156.7,156.42,156.7,3142.0,155.9964,156.1559,155.8769,156.1559,3142.0
2023-03-16 14:30:00,156.58,156.64,156.19,156.2,1862.0,156.0363,156.0961,155.6477,155.6576,1862.0
2023-03-16 14:35:00,156.32,156.74,156.31,156.58,4244.0,155.7772,156.1958,155.7672,156.0363,4244.0
2023-03-16 14:40:00,156.64,156.75,156.51,156.7,3099.0,156.0961,156.2057,155.9666,156.1559,3099.0
2023-03-16 14:45:00,156.67,156.75,156.5,156.58,1419.0,156.126,156.2057,155.9566,156.0363,1419.0
2023-03-16 14:50:00,156.54,156.66,156.5,156.57,2605.0,155.9964,156.116,155.9566,156.0263,2605.0
2023-03-16 14:55:00,156.57,156.75,156.51,156.62,4174.0,156.0263,156.2057,155.9666,156.0762,4174.0
2023-03-16 15:00:00,156.62,156.74,156.43,156.48,3725.0,156.0762,156.1958,155.8868,155.9367,3725.0
2023-03-16 15:05:00,156.5,156.66,156.5,156.52,2900.0,155.9566,156.116,155.9566,155.9765,2900.0
2023-03-16 15:10:00,156.59,156.71,156.58,156.63,4412.0,156.0463,156.1659,156.0363,156.0861,4412.0
2023-03-16 15:15:00,156.57,156.78,156.57,156.74,2640.0,156.0263,156.2356,156.0263,156.1958,2640.0
2023-03-16 15:20:00,156.73,157.23,156.73,157.21,7197.0,156.1858,156.6841,156.1858,156.6641,7197.0
2023-03-16 15:25:00,157.12,157.22,156.89,156.99,5129.0,156.5744,156.6741,156.3452,156.4449,5129.0
2023-03-16 15:30:00,157.02,157.06,156.74,156.88,6439.0,156.4748,156.5146,156.1958,156.3353,6439.0
2023-03-16 15:35:00,156.85,156.88,156.64,156.83,6842.0,156.3054,156.3353,156.0961,156.2854,6842.0
2023-03-16 15:40:00,156.83,157.29,156.83,157.24,11232.0,156.2854,156.7438,156.2854,156.694,11232.0
2023-03-16 15:45:00,157.27,157.33,156.94,157.06,17406.0,156.7239,156.7837,156.3951,156.5146,17406.0
2023-03-16 15:50:00,157.09,157.18,156.84,156.86,22137.0,156.5445,156.6342,156.2954,156.3153,22137.0
2023-03-16 15:55:00,156.86,157.29,156.79,157.26,80025.0,156.3153,156.7438,156.2456,156.7139,80025.0
2023-03-17 09:30:00,157.48,157.8,155.19,156.19,152334.0,156.9332,157.2521,154.6511,155.6477,152334.0
2023-03-17 09:35:00,156.06,157.36,156.06,156.65,4271.0,155.5181,156.8136,155.5181,156.1061,4271.0
2023-03-17 09:40:00,156.59,156.83,156.24,156.52,8433.0,156.0463,156.2854,155.6975,155.9765,8433.0
2023-03-17 09:45:00,156.5,156.5,155.71,155.73,6702.0,155.9566,155.9566,155.1693,155.1893,6702.0
2023-03-17 09:50:00,155.73,156.51,155.35,156.51,9354.0,155.1893,155.9666,154.8106,155.9666,9354.0
2023-03-17 09:55:00,156.39,156.52,155.81,155.84,6010.0,155.847,155.9765,155.269,155.2989,6010.0
2023-03-17 10:00:00,156.02,156.65,156.02,156.53,3304.0,155.4783,156.1061,155.4783,155.9865,3304.0
2023-03-17 10:05:00,156.53,156.53,155.71,156.02,9873.0,155.9865,155.9865,155.1693,155.4783,9873.0
2023-03-17 10:10:00,155.72,155.72,155.13,155.42,12570.0,155.1793,155.1793,154.5913,154.8803,12570.0
2023-03-17 10:15:00,155.53,155.54,154.52,154.52,2323.0,154.99,154.9999,153.9835,153.9835,2323.0
2023-03-17 10:20:00,154.67,154.91,154.59,154.59,2218.0,154.1329,154.3721,154.0532,154.0532,2218.0
2023-03-17 10:25:00,154.4,154.54,154.1,154.43,3083.0,153.8639,154.0034,153.5649,153.8938,3083.0
2023-03-17 10:30:00,154.32,154.39,153.65,153.8,5201.0,153.7842,153.8539,153.1165,153.266,5201.0
2023-03-17 10:35:00,153.69,153.86,153.59,153.73,7849.0,153.1563,153.3258,153.0567,153.1962,7849.0
2023-03-17 10:40:00,153.77,153.86,153.16,153.17,3640.0,153.2361,153.3258,152.6282,152.6381,3640.0
2023-03-17 10:45:00,153.06,153.78,152.89,153.78,6018.0,152.5285,153.246,152.3591,153.246,6018.0
2023-03-17 10:50:00,153.78,154.01,153.68,153.99,4037.0,153.246,153.4752,153.1464,153.4553,4037.0
2023-03-17 10:55:00,153.95,154.05,153.82,154.05,7586.0,153.4154,153.5151,153.2859,153.5151,7586.0
2023-03-17 11:00:00,153.91,153.97,153.63,153.91,4627.0,153.3756,153.4354,153.0966,153.3756,4627.0
2023-03-17 11:05:00,153.92,154.71,153.91,154.65,9298.0,153.3855,154.1728,153.3756,154.113,9298.0
2023-03-17 11:10:00,154.45,154.63,154.27,154.59,4256.0,153.9137,154.0931,153.7343,154.0532,4256.0
2023-03-17 11:15:00,154.72,155.37,154.72,154.88,9063.0,154.1828,154.8305,154.1828,154.3422,9063.0
2023-03-17 11:20:00,154.78,154.8,154.3,154.35,1983.0,154.2426,154.2625,153.7642,153.8141,1983.0
2023-03-17 11:25:00,154.19,154.54,154.04,154.5,4591.0,153.6546,154.0034,153.5051,153.9635,4591.0
2023-03-17 11:30:00,154.43,154.66,154.37,154.58,5267.0,153.8938,154.123,153.834,154.0433,5267.0
2023-03-17 11:35:00,154.68,154.7,153.98,153.98,4954.0,154.1429,154.1628,153.4453,153.4453,4954.0
2023-03-17 11:40:00,153.87,154.1,153.8,154.1,3646.0,153.3357,153.5649,153.266,153.5649,3646.0
2023-03-17 11:45:00,154.16,154.61,154.1,154.58,14823.0,153.6247,154.0731,153.5649,154.0433,14823.0
2023-03-17 11:50:00,154.52,154.78,154.49,154.58,7242.0,153.9835,154.2426,153.9536,154.0433,7242.0
2023-03-17 11:55:00,154.56,154.94,154.5,154.94,12711.0,154.0233,154.402,153.9635,154.402,12711.0
2023-03-17 12:00:00,155.1,155.19,154.87,155.13,6462.0,154.5614,154.6511,154.3322,154.5913,6462.0
2023-03-17 12:05:00,155.08,155.55,154.91,155.48,5929.0,154.5415,155.0099,154.3721,154.9401,5929.0
2023-03-17 12:10:00,155.53,155.53,155.28,155.28,5625.0,154.99,154.99,154.7408,154.7408,5625.0
2023-03-17 12:15:00,155.19,155.5,155.19,155.49,3380.0,154.6511,154.9601,154.6511,154.9501,3380.0
2023-03-17 12:20:00,155.46,155.46,154.98,154.99,1593.0,154.9202,154.9202,154.4419,154.4518,1593.0
2023-03-17 12:25:00,155.0,155.3,154.97,155.19,5633.0,154.4618,154.7608,154.4319,154.6511,5633.0
2023-03-17 12:30:00,155.13,155.46,154.86,154.86,3013.0,154.5913,154.9202,154.3223,154.3223,3013.0
2023-03-17 12:35:00,154.9,155.03,154.87,154.87,2671.0,154.3621,154.4917,154.3322,154.3322,2671.0
2023-03-17 12:40:00,154.95,154.96,154.79,154.95,2075.0,154.412,154.4219,154.2525,154.412,2075.0
2023-03-17 12:45:00,154.88,155.06,154.79,154.93,2335.0,154.3422,154.5216,154.2525,154.392,2335.0
2023-03-17 12:50:00,154.97,155.08,154.9,154.93,1662.0,154.4319,154.5415,154.3621,154.392,1662.0
2023-03-17 12:55:00,154.91,155.08,154.83,154.83,1365.0,154.3721,154.5415,154.2924,154.2924,1365.0
2023-03-17 13:00:00,154.85,154.86,154.75,154.84,2246.0,154.3123,154.3223,154.2127,154.3023,2246.0
2023-03-17 13:05:00,154.84,155.07,154.83,155.07,2785.0,154.3023,154.5316,154.2924,154.5316,2785.0
2023-03-17 13:10:00,154.99,155.01,154.73,154.82,3641.0,154.4518,154.4718,154.1927,154.2824,3641.0
2023-03-17 13:15:00,154.83,154.91,154.57,154.76,6584.0,154.2924,154.3721,154.0333,154.2226,6584.0
2023-03-17 13:20:00,154.79,155.12,154.79,154.86,3300.0,154.2525,154.5814,154.2525,154.3223,3300.0
2023-03-17 13:25:00,154.85,154.85,154.67,154.82,2295.0,154.3123,154.3123,154.1329,154.2824,2295.0
2023-03-17 13:30:00,154.8,154.94,154.61,154.62,3675.0,154.2625,154.402,154.0731,154.0831,3675.0
2023-03-17 13:35:00,154.59,154.73,154.43,154.67,4493.0,154.0532,154.1927,153.8938,154.1329,4493.0
2023-03-17 13:40:00,154.67,154.67,154.2,154.56,7712.0,154.1329,154.1329,153.6646,154.0233,7712.0
2023-03-17 13:45:00,154.47,154.88,154.31,154.87,5891.0,153.9336,154.3422,153.7742,154.3322,5891.0
2023-03-17 13:50:00,154.94,154.95,154.64,154.72,2900.0,154.402,154.412,154.103,154.1828,2900.0
2023-03-17 13:55:00,154.64,154.89,154.48,154.89,2748.0,154.103,154.3522,153.9436,154.3522,2748.0
2023-03-17 14:00:00,154.83,154.89,154.52,154.52,6803.0,154.2924,154.3522,153.9835,153.9835,6803.0
2023-03-17 14:05:00,154.55,154.55,154.22,154.53,3841.0,154.0134,154.0134,153.6845,153.9934,3841.0
2023-03-17 14:10:00,154.51,154.53,154.2,154.26,2659.0,153.9735,153.9934,153.6646,153.7244,2659.0
2023-03-17 14:15:00,154.26,154.59,154.21,154.41,13725.0,153.7244,154.0532,153.6745,153.8738,13725.0
2023-03-17 14:20:00,154.48,154.52,153.99,154.04,1900.0,153.9436,153.9835,153.4553,153.5051,1900.0
2023-03-17 14:25:00,153.97,154.29,153.89,154.18,4264.0,153.4354,153.7543,153.3556,153.6446,4264.0
2023-03-17 14:30:00,154.14,154.65,154.09,154.64,6475.0,153.6048,154.113,153.555,154.103,6475.0
2023-03-17 14:35:00,154.58,154.64,154.15,154.19,3959.0,154.0433,154.103,153.6147,153.6546,3959.0
2023-03-17 14:40:00,154.21,154.42,154.11,154.26,3818.0,153.6745,153.8838,153.5749,153.7244,3818.0
2023-03-17 14:45:00,154.31,154.37,154.16,154.26,4435.0,153.7742,153.834,153.6247,153.7244,4435.0
2023-03-17 14:50:00,154.26,154.67,154.11,154.61,3004.0,153.7244,154.1329,153.5749,154.0731,3004.0
2023-03-17 14:55:00,154.67,154.83,154.6,154.65,7861.0,154.1329,154.2924,154.0632,154.113,7861.0
2023-03-17 15:00:00,154.67,154.78,154.45,154.78,2439.0,154.1329,154.2426,153.9137,154.2426,2439.0
2023-03-17 15:05:00,154.7,154.79,154.5,154.58,5804.0,154.1628,154.2525,153.9635,154.0433,5804.0
2023-03-17 15:10:00,154.53,154.91,154.43,154.86,5494.0,153.9934,154.3721,153.8938,154.3223,5494.0
2023-03-17 15:15:00,154.84,155.0,154.71,154.85,7363.0,154.3023,154.4618,154.1728,154.3123,7363.0
2023-03-17 15:20:00,154.84,154.86,154.56,154.86,9454.0,154.3023,154.3223,154.0233,154.3223,9454.0
2023-03-17 15:25:00,154.87,155.04,154.86,154.97,22219.0,154.3322,154.5017,154.3223,154.4319,22219.0
2023-03-17 15:30:00,154.87,154.9,154.49,154.74,14509.0,154.3322,154.3621,153.9536,154.2027,14509.0
2023-03-17 15:35:00,154.63,154.86,154.56,154.83,11227.0,154.0931,154.3223,154.0233,154.2924,11227.0
2023-03-17 15:40:00,154.83,155.0,154.76,154.98,14356.0,154.2924,154.4618,154.2226,154.4419,14356.0
2023-03-17 15:45:00,154.99,154.99,154.59,154.83,18032.0,154.4518,154.4518,154.0532,154.2924,18032.0
2023-03-17 15:50:00,154.8,155.12,154.79,154.96,41574.0,154.2625,154.5814,154.2525,154.4219,41574.0
2023-03-17 15:55:00,154.96,155.09,154.5,155.05,105657.0,154.4219,154.5515,153.9635,154.5116,105657.0
2023-03-20 09:30:00,155.79,156.65,155.3,156.28,10465.0,155.2491,156.1061,154.7608,155.7373,10465.0
2023-03-20 09:35:00,155.75,155.8,155.26,155.63,3502.0,155.2092,155.259,154.7209,155.0896,3502.0
2023-03-20 09:40:00,155.53,156.08,155.53,156.0,2500.0,154.99,155.538,154.99,155.4583,2500.0
2023-03-20 09:45:00,156.19,156.28,155.84,156.22,3556.0,155.6477,155.7373,155.2989,155.6776,3556.0
2023-03-20 09:50:00,156.34,156.75,156.34,156.48,1490.0,155.7971,156.2057,155.7971,155.9367,1490.0
2023-03-20 09:55:00,156.22,156.68,156.21,156.43,2131.0,155.6776,156.136,155.6676,155.8868,2131.0
2023-03-20 10:00:00,156.61,156.72,156.47,156.67,4366.0,156.0662,156.1758,155.9267,156.126,4366.0
2023-03-20 10:05:00,156.64,156.83,156.22,156.22,6336.0,156.0961,156.2854,155.6776,155.6776,6336.0
2023-03-20 10:10:00,156.29,156.5,156.16,156.42,2622.0,155.7473,155.9566,155.6178,155.8769,2622.0
2023-03-20 10:15:00,156.43,156.8,156.42,156.42,4624.0,155.8868,156.2555,155.8769,155.8769,4624.0
2023-03-20 10:20:00,156.45,157.5,156.45,157.36,2430.0,155.9068,156.9531,155.9068,156.8136,2430.0
2023-03-20 10:25:00,157.43,157.56,157.25,157.56,3215.0,156.8834,157.0129,156.704,157.0129,3215.0
2023-03-20 10:30:00,157.52,157.62,157.44,157.56,2012.0,156.973,157.0727,156.8933,157.0129,2012.0
2023-03-20 10:35:00,157.56,157.74,157.33,157.52,4704.0,157.0129,157.1923,156.7837,156.973,4704.0
2023-03-20 10:40:00,157.4,157.52,157.29,157.32,4216.0,156.8535,156.973,156.7438,156.7737,4216.0
2023-03-20 10:45:00,157.18,157.81,157.18,157.8,6056.0,156.6342,157.262,156.6342,157.2521,6056.0
2023-03-20 10:50:00,157.82,158.01,157.69,157.75,6773.0,157.272,157.4613,157.1425,157.2022,6773.0
2023-03-20 10:55:00,157.86,158.15,157.67,158.04,4145.0,157.3119,157.6009,157.1225,157.4912,4145.0
2023-03-20 11:00:00,158.06,158.44,158.06,158.3,3942.0,157.5112,157.8898,157.5112,157.7503,3942.0
2023-03-20 11:05:00,158.24,158.3,158.0,158.0,4224.0,157.6905,157.7503,157.4514,157.4514,4224.0
2023-03-20 11:10:00,158.0,158.0,157.49,157.73,5281.0,157.4514,157.4514,156.9431,157.1823,5281.0
2023-03-20 11:15:00,157.73,157.73,157.4,157.5,2169.0,157.1823,157.1823,156.8535,156.9531,2169.0
2023-03-20 11:20:00,157.56,157.84,157.53,157.77,4888.0,157.0129,157.2919,156.983,157.2222,4888.0
2023-03-20 11:25:00,157.81,158.15,157.81,158.09,5003.0,157.262,157.6009,157.262,157.5411,5003.0
2023-03-20 11:30:00,158.02,158.11,157.82,157.89,6139.0,157.4713,157.561,157.272,157.3418,6139.0
2023-03-20 11:35:00,157.86,157.92,157.7,157.72,2101.0,157.3119,157.3717,157.1524,157.1723,2101.0
2023-03-20 11:40:00,157.7,157.92,157.63,157.8,3365.0,157.1524,157.3717,157.0827,157.2521,3365.0
2023-03-20 11:45:00,157.83,157.99,157.7,157.99,3869.0,157.282,157.4414,157.1524,157.4414,3869.0
2023-03-20 11:50:00,157.97,158.03,157.57,157.66,8702.0,157.4215,157.4813,157.0229,157.1126,8702.0
2023-03-20 11:55:00,157.67,157.77,157.49,157.55,8674.0,157.1225,157.2222,156.9431,157.0029,8674.0
2023-03-20 12:00:00,157.55,157.68,157.42,157.67,8272.0,157.0029,157.1325,156.8734,157.1225,8272.0
2023-03-20 12:05:00,157.63,157.64,157.05,157.06,7383.0,157.0827,157.0926,156.5047,156.5146,7383.0
2023-03-20 12:10:00,156.91,157.05,156.59,156.76,5613.0,156.3652,156.5047,156.0463,156.2157,5613.0
2023-03-20 12:15:00,156.84,157.03,156.82,156.99,3859.0,156.2954,156.4847,156.2755,156.4449,3859.0
2023-03-20 12:20:00,157.09,157.38,157.01,157.22,6505.0,156.5445,156.8335,156.4648,156.6741,6505.0
2023-03-20 12:25:00,157.14,157.56,157.08,157.56,3750.0,156.5944,157.0129,156.5346,157.0129,3750.0
2023-03-20 12:30:00,157.56,157.59,157.4,157.51,7759.0,157.0129,157.0428,156.8535,156.9631,7759.0
2023-03-20 12:35:00,157.46,157.69,157.4,157.59,6121.0,156.9133,157.1425,156.8535,157.0428,6121.0
2023-03-20 12:40:00,157.59,157.71,157.4,157.5,12613.0,157.0428,157.1624,156.8535,156.9531,12613.0
2023-03-20 12:45:00,157.43,157.44,157.25,157.37,4406.0,156.8834,156.8933,156.704,156.8236,4406.0
2023-03-20 12:50:00,157.47,157.68,157.47,157.58,2121.0,156.9232,157.1325,156.9232,157.0328,2121.0
2023-03-20 12:55:00,157.65,157.88,157.65,157.84,3503.0,157.1026,157.3318,157.1026,157.2919,3503.0
2023-03-20 13:00:00,157.77,157.77,157.56,157.61,10925.0,157.2222,157.2222,157.0129,157.0627,10925.0
2023-03-20 13:05:00,157.62,157.91,157.62,157.7,7467.0,157.0727,157.3617,157.0727,157.1524,7467.0
2023-03-20 13:10:00,157.65,157.71,157.6,157.62,5752.0,157.1026,157.1624,157.0528,157.0727,5752.0
2023-03-20 13:15:00,157.67,157.87,157.66,157.84,2539.0,157.1225,157.3218,157.1126,157.2919,2539.0
2023-03-20 13:20:00,157.81,157.81,157.64,157.72,7830.0,157.262,157.262,157.0926,157.1723,7830.0
2023-03-20 13:25:00,157.73,158.03,157.73,157.77,7459.0,157.1823,157.4813,157.1823,157.2222,7459.0
2023-03-20 13:30:00,157.82,157.92,157.74,157.74,3000.0,157.272,157.3717,157.1923,157.1923,3000.0
2023-03-20 13:35:00,157.68,157.72,157.41,157.66,5013.0,157.1325,157.1723,156.8634,157.1126,5013.0
2023-03-20 13:40:00,157.7,157.77,157.56,157.61,4303.0,157.1524,157.2222,157.0129,157.0627,4303.0
2023-03-20 13:45:00,157.64,157.64,157.41,157.52,2912.0,157.0926,157.0926,156.8634,156.973,2912.0
2023-03-20 13:50:00,157.46,157.47,157.02,157.08,2029.0,156.9133,156.9232,156.4748,156.5346,2029.0
2023-03-20 13:55:00,157.04,157.21,156.92,157.03,9812.0,156.4947,156.6641,156.3751,156.4847,9812.0
2023-03-20 14:00:00,157.05,157.05,156.75,156.75,10164.0,156.5047,156.5047,156.2057,156.2057,10164.0
2023-03-20 14:05:00,156.81,156.83,156.7,156.83,1835.0,156.2655,156.2854,156.1559,156.2854,1835.0
2023-03-20 14:10:00,156.79,156.89,156.79,156.79,4386.0,156.2456,156.3452,156.2456,156.2456,4386.0
2023-03-20 14:15:00,156.85,156.97,156.76,156.93,9128.0,156.3054,156.425,156.2157,156.3851,9128.0
2023-03-20 14:20:00,157.02,157.14,156.9,156.91,14093.0,156.4748,156.5944,156.3552,156.3652,14093.0
2023-03-20 14:25:00,156.91,157.26,156.82,157.22,7390.0,156.3652,156.7139,156.2755,156.6741,7390.0
2023-03-20 14:30:00,157.22,157.22,156.68,156.7,3862.0,156.6741,156.6741,156.136,156.1559,3862.0
2023-03-20 14:35:00,156.69,156.71,156.43,156.67,15316.0,156.1459,156.1659,155.8868,156.126,15316.0
2023-03-20 14:40:00,156.69,156.75,156.59,156.65,3474.0,156.1459,156.2057,156.0463,156.1061,3474.0
2023-03-20 14:45:00,156.63,156.84,156.63,156.8,3305.0,156.0861,156.2954,156.0861,156.2555,3305.0
2023-03-20 14:50:00,156.83,157.06,156.83,156.96,4839.0,156.2854,156.5146,156.2854,156.415,4839.0
2023-03-20 14:55:00,156.98,157.1,156.95,157.03,3159.0,156.4349,156.5545,156.405,156.4847,3159.0
2023-03-20 15:00:00,156.98,157.12,156.9,157.09,2150.0,156.4349,156.5744,156.3552,156.5445,2150.0
2023-03-20 15:05:00,157.06,157.19,156.96,156.98,6594.0,156.5146,156.6442,156.415,156.4349,6594.0
2023-03-20 15:10:00,157.02,157.14,157.0,157.14,6873.0,156.4748,156.5944,156.4548,156.5944,6873.0
2023-03-20 15:15:00,157.13,157.21,157.02,157.21,6225.0,156.5844,156.6641,156.4748,156.6641,6225.0
2023-03-20 15:20:00,157.2,157.23,157.03,157.19,7004.0,156.6542,156.6841,156.4847,156.6442,7004.0
2023-03-20 15:25:00,157.22,157.39,157.2,157.3,5326.0,156.6741,156.8435,156.6542,156.7538,5326.0
2023-03-20 15:30:00,157.29,157.58,157.24,157.47,8955.0,156.7438,157.0328,156.694,156.9232,8955.0
2023-03-20 15:35:00,157.42,157.53,157.38,157.5,4793.0,156.8734,156.983,156.8335,156.9531,4793.0
2023-03-20 15:40:00,157.49,157.51,157.37,157.37,11067.0,156.9431,156.9631,156.8236,156.8236,11067.0
2023-03-20 15:45:00,157.34,157.47,157.25,157.3,17199.0,156.7937,156.9232,156.704,156.7538,17199.0
2023-03-20 15:50:00,157.32,157.64,157.29,157.61,25017.0,156.7737,157.0926,156.7438,157.0627,25017.0
2023-03-20 15:55:00,157.61,157.61,157.2,157.31,53609.0,157.0627,157.0627,156.6542,156.7638,53609.0
2023-03-21 09:30:00,159.86,160.95,158.44,160.52,9914.0,159.3049,160.3911,157.8898,159.9626,9914.0
2023-03-21 09:35:00,160.19,160.95,160.19,160.95,3078.0,159.6338,160.3911,159.6338,160.3911,3078.0
2023-03-21 09:40:00,160.83,160.88,160.51,160.6,3792.0,160.2715,160.3214,159.9527,160.0423,3792.0
2023-03-21 09:45:00,160.67,161.05,160.19,160.33,15339.0,160.1121,160.4908,159.6338,159.7733,15339.0
2023-03-21 09:50:00,160.3,160.3,159.89,160.0,1300.0,159.7434,159.7434,159.3348,159.4444,1300.0
2023-03-21 09:55:00,160.09,160.62,160.08,160.46,8498.0,159.5341,160.0623,159.5242,159.9028,8498.0
2023-03-21 10:00:00,160.55,161.02,160.46,160.82,5907.0,159.9925,160.4609,159.9028,160.2616,5907.0
2023-03-21 10:05:00,160.82,161.16,160.59,161.14,4348.0,160.2616,160.6004,160.0324,160.5805,4348.0
2023-03-21 10:10:00,161.25,161.65,161.04,161.06,7518.0,160.6901,161.0887,160.4808,160.5008,7518.0
2023-03-21 10:15:00,160.96,161.06,160.79,161.05,7699.0,160.4011,160.5008,160.2317,160.4908,7699.0
2023-03-21 10:20:00,160.9,161.02,160.7,160.9,8278.0,160.3413,160.4609,160.142,160.3413,8278.0
2023-03-21 10:25:00,160.92,161.04,160.71,160.97,6956.0,160.3612,160.4808,160.152,160.4111,6956.0
2023-03-21 10:30:00,160.92,161.17,160.81,161.17,9610.0,160.3612,160.6104,160.2516,160.6104,9610.0
2023-03-21 10:35:00,161.19,161.3,160.76,161.29,7009.0,160.6303,160.7399,160.2018,160.73,7009.0
2023-03-21 10:40:00,161.3,161.48,161.15,161.3,6632.0,160.7399,160.9193,160.5904,160.7399,6632.0
2023-03-21 10:45:00,161.31,161.87,161.31,161.72,5713.0,160.7499,161.3079,160.7499,161.1585,5713.0
2023-03-21 10:50:00,161.67,161.76,161.21,161.22,3729.0,161.1086,161.1983,160.6502,160.6602,3729.0
2023-03-21 10:55:00,161.17,161.17,160.67,160.73,8155.0,160.6104,160.6104,160.1121,160.1719,8155.0
2023-03-21 11:00:00,160.71,160.71,160.43,160.45,2966.0,160.152,160.152,159.8729,159.8929,2966.0
2023-03-21 11:05:00,160.53,160.92,160.46,160.83,9358.0,159.9726,160.3612,159.9028,160.2715,9358.0
2023-03-21 11:10:00,160.84,160.99,160.84,160.89,3428.0,160.2815,160.431,160.2815,160.3313,3428.0
2023-03-21 11:15:00,160.78,161.08,160.66,160.79,4260.0,160.2217,160.5207,160.1021,160.2317,4260.0
2023-03-21 11:20:00,160.86,160.86,160.72,160.82,1400.0,160.3014,160.3014,160.1619,160.2616,1400.0
2023-03-21 11:25:00,160.85,160.86,160.6,160.68,3406.0,160.2915,160.3014,160.0423,160.1221,3406.0
2023-03-21 11:30:00,160.79,160.91,160.68,160.81,3826.0,160.2317,160.3513,160.1221,160.2516,3826.0
2023-03-21 11:35:00,160.73,160.92,160.73,160.75,3449.0,160.1719,160.3612,160.1719,160.1918,3449.0
2023-03-21 11:40:00,160.68,160.74,160.52,160.65,4038.0,160.1221,160.1819,159.9626,160.0922,4038.0
2023-03-21 11:45:00,160.53,160.53,160.43,160.45,1200.0,159.9726,159.9726,159.8729,159.8929,1200.0
2023-03-21 11:50:00,160.53,160.73,160.52,160.6,3597.0,159.9726,160.1719,159.9626,160.0423,3597.0
2023-03-21 11:55:00,160.58,160.58,160.32,160.32,3622.0,160.0224,160.0224,159.7633,159.7633,3622.0
2023-03-21 12:00:00,160.32,160.4,160.13,160.35,2283.0,159.7633,159.843,159.574,159.7932,2283.0
2023-03-21 12:05:00,160.33,160.45,160.32,160.45,2965.0,159.7733,159.8929,159.7633,159.8929,2965.0
2023-03-21 12:10:00,160.48,160.52,160.4,160.5,1959.0,159.9228,159.9626,159.843,159.9427,1959.0
2023-03-21 12:15:00,160.46,160.53,160.27,160.28,2426.0,159.9028,159.9726,159.7135,159.7235,2426.0
2023-03-21 12:20:00,160.31,160.31,160.0,160.0,1451.0,159.7534,159.7534,159.4444,159.4444,1451.0
2023-03-21 12:25:00,159.97,160.44,159.97,160.44,6592.0,159.4145,159.8829,159.4145,159.8829,6592.0
2023-03-21 12:30:00,160.34,160.48,160.31,160.48,3762.0,159.7833,159.9228,159.7534,159.9228,3762.0
2023-03-21 12:35:00,160.31,160.37,160.19,160.2,1650.0,159.7534,159.8131,159.6338,159.6437,1650.0
2023-03-21 12:40:00,160.26,160.45,160.2,160.45,1631.0,159.7035,159.8929,159.6437,159.8929,1631.0
2023-03-21 12:45:00,160.48,160.58,160.34,160.47,1666.0,159.9228,160.0224,159.7833,159.9128,1666.0
2023-03-21 12:50:00,160.6,160.65,160.42,160.52,4510.0,160.0423,160.0922,159.863,159.9626,4510.0
2023-03-21 12:55:00,160.28,160.4,160.2,160.2,1644.0,159.7235,159.843,159.6437,159.6437,1644.0
2023-03-21 13:00:00,160.19,160.2,160.01,160.01,1200.0,159.6338,159.6437,159.4544,159.4544,1200.0
2023-03-21 13:05:00,160.03,160.15,159.99,160.06,2428.0,159.4743,159.5939,159.4345,159.5042,2428.0
2023-03-21 13:10:00,160.06,160.18,160.06,160.13,2209.0,159.5042,159.6238,159.5042,159.574,2209.0
2023-03-21 13:15:00,160.13,160.26,160.12,160.2,2782.0,159.574,159.7035,159.564,159.6437,2782.0
2023-03-21 13:20:00,160.18,160.23,160.15,160.23,1705.0,159.6238,159.6736,159.5939,159.6736,1705.0
2023-03-21 13:25:00,160.23,160.26,159.97,160.02,7056.0,159.6736,159.7035,159.4145,159.4644,7056.0
2023-03-21 13:30:00,160.07,160.48,160.05,160.4,8355.0,159.5142,159.9228,159.4943,159.843,8355.0
2023-03-21 13:35:00,160.4,160.52,160.34,160.34,5342.0,159.843,159.9626,159.7833,159.7833,5342.0
2023-03-21 13:40:00,160.31,160.5,160.23,160.44,4312.0,159.7534,159.9427,159.6736,159.8829,4312.0
2023-03-21 13:45:00,160.41,160.69,160.4,160.5,5905.0,159.853,160.132,159.843,159.9427,5905.0
2023-03-21 13:50:00,160.49,160.53,160.42,160.49,2953.0,159.9327,159.9726,159.863,159.9327,2953.0
2023-03-21 13:55:00,160.54,160.54,160.25,160.28,5882.0,159.9826,159.9826,159.6936,159.7235,5882.0
2023-03-21 14:00:00,160.41,160.56,160.35,160.56,3280.0,159.853,160.0025,159.7932,160.0025,3280.0
2023-03-21 14:05:00,160.54,160.59,160.3,160.3,2271.0,159.9826,160.0324,159.7434,159.7434,2271.0
2023-03-21 14:10:00,160.35,160.59,160.31,160.59,3646.0,159.7932,160.0324,159.7534,160.0324,3646.0
2023-03-21 14:15:00,160.4,160.63,160.4,160.51,1941.0,159.843,160.0722,159.843,159.9527,1941.0
2023-03-21 14:20:00,160.56,160.66,160.56,160.61,4517.0,160.0025,160.1021,160.0025,160.0523,4517.0
2023-03-21 14:25:00,160.64,160.71,160.59,160.61,2697.0,160.0822,160.152,160.0324,160.0523,2697.0
2023-03-21 14:30:00,160.7,160.87,160.7,160.87,3932.0,160.142,160.3114,160.142,160.3114,3932.0
2023-03-21 14:35:00,160.9,161.07,160.83,160.83,4947.0,160.3413,160.5107,160.2715,160.2715,4947.0
2023-03-21 14:40:00,160.91,161.33,160.9,161.33,3675.0,160.3513,160.7698,160.3413,160.7698,3675.0
2023-03-21 14:45:00,161.26,161.41,161.23,161.27,2340.0,160.7001,160.8495,160.6702,160.71,2340.0
2023-03-21 14:50:00,161.28,161.28,161.03,161.09,3978.0,160.72,160.72,160.4709,160.5306,3978.0
2023-03-21 14:55:00,161.12,161.18,161.02,161.12,2802.0,160.5605,160.6203,160.4609,160.5605,2802.0
2023-03-21 15:00:00,161.16,161.32,161.16,161.25,1155.0,160.6004,160.7598,160.6004,160.6901,1155.0
2023-03-21 15:05:00,161.25,161.33,161.25,161.3,2455.0,160.6901,160.7698,160.6901,160.7399,2455.0
2023-03-21 15:10:00,161.35,161.5,161.29,161.43,5641.0,160.7897,160.9392,160.73,160.8695,5641.0
2023-03-21 15:15:00,161.47,161.6,161.47,161.52,4746.0,160.9093,161.0389,160.9093,160.9592,4746.0
2023-03-21 15:20:00,161.56,161.56,161.12,161.13,6516.0,160.999,160.999,160.5605,160.5705,6516.0
2023-03-21 15:25:00,161.12,161.24,160.97,161.24,6240.0,160.5605,160.6801,160.4111,160.6801,6240.0
2023-03-21 15:30:00,161.27,161.42,161.27,161.27,7420.0,160.71,160.8595,160.71,160.71,7420.0
2023-03-21 15:35:00,161.25,161.65,161.24,161.65,8004.0,160.6901,161.0887,160.6801,161.0887,8004.0
2023-03-21 15:40:00,161.63,162.05,161.62,162.05,10081.0,161.0688,161.4873,161.0588,161.4873,10081.0
2023-03-21 15:45:00,162.1,162.12,161.67,161.8,9006.0,161.5371,161.5571,161.1086,161.2382,9006.0
2023-03-21 15:50:00,161.73,161.8,161.43,161.72,22856.0,161.1684,161.2382,160.8695,161.1585,22856.0
2023-03-21 15:55:00,161.74,161.83,161.48,161.64,49309.0,161.1784,161.2681,160.9193,161.0787,49309.0
2023-03-22 09:30:00,160.96,162.27,160.96,161.62,9982.0,160.4011,161.7065,160.4011,161.0588,9982.0
2023-03-22 09:35:00,161.45,162.04,161.45,162.03,2946.0,160.8894,161.4773,160.8894,161.4674,2946.0
2023-03-22 09:40:00,161.78,162.04,161.25,161.46,3215.0,161.2183,161.4773,160.6901,160.8994,3215.0
2023-03-22 09:45:00,161.69,161.69,160.9,161.12,3690.0,161.1286,161.1286,160.3413,160.5605,3690.0
2023-03-22 09:50:00,161.32,161.74,161.32,161.74,3248.0,160.7598,161.1784,160.7598,161.1784,3248.0
2023-03-22 09:55:00,161.56,162.25,161.55,162.04,3008.0,160.999,161.6866,160.989,161.4773,3008.0
2023-03-22 10:00:00,161.88,162.02,161.76,161.76,1416.0,161.3179,161.4574,161.1983,161.1983,1416.0
2023-03-22 10:05:00,161.88,162.03,161.7,161.71,3749.0,161.3179,161.4674,161.1385,161.1485,3749.0
2023-03-22 10:10:00,161.89,161.89,161.51,161.75,2718.0,161.3279,161.3279,160.9492,161.1884,2718.0
2023-03-22 10:15:00,161.81,162.04,161.81,161.99,1550.0,161.2481,161.4773,161.2481,161.4275,1550.0
2023-03-22 10:20:00,162.12,162.15,161.97,161.97,2214.0,161.5571,161.587,161.4076,161.4076,2214.0
2023-03-22 10:25:00,161.98,162.31,161.87,162.3,4045.0,161.4176,161.7464,161.3079,161.7364,4045.0
2023-03-22 10:30:00,162.33,162.43,162.24,162.34,9124.0,161.7663,161.866,161.6767,161.7763,9124.0
2023-03-22 10:35:00,162.34,162.51,162.16,162.4,14791.0,161.7763,161.9457,161.5969,161.8361,14791.0
2023-03-22 10:40:00,162.4,162.42,162.06,162.25,9628.0,161.8361,161.856,161.4973,161.6866,9628.0
2023-03-22 10:45:00,162.25,162.42,162.25,162.39,5088.0,161.6866,161.856,161.6866,161.8261,5088.0
2023-03-22 10:50:00,162.46,162.52,162.22,162.43,10217.0,161.8959,161.9557,161.6567,161.866,10217.0
2023-03-22 10:55:00,162.42,162.7,162.39,162.5,6130.0,161.856,162.1351,161.8261,161.9358,6130.0
2023-03-22 11:00:00,162.62,162.62,162.45,162.47,1725.0,162.0553,162.0553,161.8859,161.9059,1725.0
2023-03-22 11:05:00,162.53,162.62,162.31,162.37,4195.0,161.9656,162.0553,161.7464,161.8062,4195.0
2023-03-22 11:10:00,162.34,162.42,162.19,162.26,3718.0,161.7763,161.856,161.6268,161.6966,3718.0
2023-03-22 11:15:00,162.18,162.31,162.11,162.24,5416.0,161.6169,161.7464,161.5471,161.6767,5416.0
2023-03-22 11:20:00,162.28,162.42,162.21,162.22,3278.0,161.7165,161.856,161.6468,161.6567,3278.0
2023-03-22 11:25:00,162.34,162.41,162.22,162.22,3053.0,161.7763,161.8461,161.6567,161.6567,3053.0
2023-03-22 11:30:00,162.19,162.4,162.19,162.27,3135.0,161.6268,161.8361,161.6268,161.7065,3135.0
2023-03-22 11:35:00,162.18,162.19,161.97,162.06,4753.0,161.6169,161.6268,161.4076,161.4973,4753.0
2023-03-22 11:40:00,162.05,162.1,161.91,162.03,1600.0,161.4873,161.5371,161.3478,161.4674,1600.0
2023-03-22 11:45:00,162.06,162.3,162.02,162.03,4011.0,161.4973,161.7364,161.4574,161.4674,4011.0
2023-03-22 11:50:00,162.07,162.11,162.03,162.06,1264.0,161.5072,161.5471,161.4674,161.4973,1264.0
2023-03-22 11:55:00,162.11,162.26,162.11,162.2,3139.0,161.5471,161.6966,161.5471,161.6368,3139.0
2023-03-22 12:00:00,162.19,162.19,162.04,162.1,795.0,161.6268,161.6268,161.4773,161.5371,795.0
2023-03-22 12:05:00,162.11,162.11,161.87,161.94,2082.0,161.5471,161.5471,161.3079,161.3777,2082.0
2023-03-22 12:10:00,161.88,161.88,161.81,161.85,954.0,161.3179,161.3179,161.2481,161.288,954.0
2023-03-22 12:15:00,161.89,161.89,161.4,161.4,4682.0,161.3279,161.3279,160.8396,160.8396,4682.0
2023-03-22 12:20:00,161.4,161.57,161.32,161.53,2724.0,160.8396,161.009,160.7598,160.9691,2724.0
2023-03-22 12:25:00,161.49,161.49,161.15,161.4,3507.0,160.9293,160.9293,160.5904,160.8396,3507.0
2023-03-22 12:30:00,161.41,161.6,161.41,161.5,1629.0,160.8495,161.0389,160.8495,160.9392,1629.0
2023-03-22 12:35:00,161.6,161.67,161.55,161.65,1036.0,161.0389,161.1086,160.989,161.0887,1036.0
2023-03-22 12:40:00,161.73,161.9,161.72,161.9,1639.0,161.1684,161.3378,161.1585,161.3378,1639.0
2023-03-22 12:45:00,161.92,161.98,161.87,161.92,2002.0,161.3578,161.4176,161.3079,161.3578,2002.0
2023-03-22 12:50:00,161.91,161.96,161.81,161.86,2593.0,161.3478,161.3976,161.2481,161.298,2593.0
2023-03-22 12:55:00,161.9,161.9,161.66,161.67,704.0,161.3378,161.3378,161.0987,161.1086,704.0
2023-03-22 13:00:00,161.71,161.74,161.25,161.25,1232.0,161.1485,161.1784,160.6901,160.6901,1232.0
2023-03-22 13:05:00,161.28,161.41,161.28,161.31,1239.0,160.72,160.8495,160.72,160.7499,1239.0
2023-03-22 13:10:00,161.35,161.49,161.35,161.49,1574.0,160.7897,160.9293,160.7897,160.9293,1574.0
2023-03-22 13:15:00,161.4,161.55,161.4,161.49,1920.0,160.8396,160.989,160.8396,160.9293,1920.0
2023-03-22 13:20:00,161.58,161.6,161.52,161.52,1432.0,161.0189,161.0389,160.9592,160.9592,1432.0
2023-03-22 13:25:00,161.53,161.53,161.45,161.49,734.0,160.9691,160.9691,160.8894,160.9293,734.0
2023-03-22 13:30:00,161.49,161.6,161.48,161.52,1492.0,160.9293,161.0389,160.9193,160.9592,1492.0
2023-03-22 13:35:00,161.58,161.61,161.05,161.3,6714.0,161.0189,161.0488,160.4908,160.7399,6714.0
2023-03-22 13:40:00,161.19,161.37,161.19,161.33,739.0,160.6303,160.8097,160.6303,160.7698,739.0
2023-03-22 13:45:00,161.41,161.41,161.15,161.18,1520.0,160.8495,160.8495,160.5904,160.6203,1520.0
2023-03-22 13:50:00,161.16,161.17,161.09,161.15,855.0,160.6004,160.6104,160.5306,160.5904,855.0
2023-03-22 13:55:00,161.25,161.4,161.1,161.1,3443.0,160.6901,160.8396,160.5406,160.5406,3443.0
2023-03-22 14:00:00,161.41,162.18,161.37,162.18,2498.0,160.8495,161.6169,160.8097,161.6169,2498.0
2023-03-22 14:05:00,162.5,162.67,162.07,162.16,11333.0,161.9358,162.1052,161.5072,161.5969,11333.0
2023-03-22 14:10:00,162.22,162.44,161.76,162.13,4300.0,161.6567,161.876,161.1983,161.567,4300.0
2023-03-22 14:15:00,162.12,162.56,162.01,162.44,4521.0,161.5571,161.9955,161.4475,161.876,4521.0
2023-03-22 14:20:00,162.36,162.36,161.96,162.1,2429.0,161.7962,161.7962,161.3976,161.5371,2429.0
2023-03-22 14:25:00,162.08,162.24,161.91,161.91,2806.0,161.5172,161.6767,161.3478,161.3478,2806.0
2023-03-22 14:30:00,162.1,162.42,161.93,162.11,2156.0,161.5371,161.856,161.3677,161.5471,2156.0
2023-03-22 14:35:00,162.0,162.17,161.2,161.84,3939.0,161.4375,161.6069,160.6403,161.278,3939.0
2023-03-22 14:40:00,162.14,162.98,162.12,162.66,4299.0,161.577,162.4141,161.5571,162.0952,4299.0
2023-03-22 14:45:00,162.62,163.33,162.54,163.03,3661.0,162.0553,162.7629,161.9756,162.4639,3661.0
2023-03-22 14:50:00,163.03,163.1,162.72,162.76,6776.0,162.4639,162.5337,162.155,162.1948,6776.0
2023-03-22 14:55:00,162.86,162.94,161.92,161.98,6350.0,162.2945,162.3742,161.3578,161.4176,6350.0
2023-03-22 15:00:00,161.86,162.1,160.9,160.93,5755.0,161.298,161.5371,160.3413,160.3712,5755.0
2023-03-22 15:05:00,161.0,161.08,160.42,160.42,2942.0,160.441,160.5207,159.863,159.863,2942.0
2023-03-22 15:10:00,160.69,160.9,160.53,160.81,5466.0,160.132,160.3413,159.9726,160.2516,5466.0
2023-03-22 15:15:00,160.93,161.48,160.93,161.28,3880.0,160.3712,160.9193,160.3712,160.72,3880.0
2023-03-22 15:20:00,161.27,162.08,161.27,161.53,4087.0,160.71,161.5172,160.71,160.9691,4087.0
2023-03-22 15:25:00,161.55,161.74,161.27,161.69,2014.0,160.989,161.1784,160.71,161.1286,2014.0
2023-03-22 15:30:00,161.76,161.8,160.9,160.91,4370.0,161.1983,161.2382,160.3413,160.3513,4370.0
2023-03-22 15:35:00,160.91,161.01,160.41,160.52,4674.0,160.3513,160.4509,159.853,159.9626,4674.0
2023-03-22 15:40:00,160.58,160.76,160.21,160.22,10005.0,160.0224,160.2018,159.6537,159.6637,10005.0
2023-03-22 15:45:00,160.14,160.22,159.63,159.8,7868.0,159.5839,159.6637,159.0757,159.2451,7868.0
2023-03-22 15:50:00,159.78,159.78,158.98,159.11,11917.0,159.2252,159.2252,158.428,158.5575,11917.0
2023-03-22 15:55:00,159.08,159.13,158.5,158.5,66917.0,158.5276,158.5775,157.9496,157.9496,66917.0
2023-03-23 09:30:00,158.83,160.91,158.66,160.91,19466.0,158.2785,160.3513,158.1091,160.3513,19466.0
2023-03-23 09:35:00,160.95,161.0,160.46,160.46,1942.0,160.3911,160.441,159.9028,159.9028,1942.0
2023-03-23 09:40:00,160.2,160.55,160.07,160.24,5830.0,159.6437,159.9925,159.5142,159.6836,5830.0
2023-03-23 09:45:00,160.41,160.6,160.01,160.41,4568.0,159.853,160.0423,159.4544,159.853,4568.0
2023-03-23 09:50:00,160.45,160.49,160.07,160.36,2213.0,159.8929,159.9327,159.5142,159.8032,2213.0
2023-03-23 09:55:00,160.13,160.13,159.6,159.71,900.0,159.574,159.574,159.0458,159.1554,900.0
2023-03-23 10:00:00,159.81,159.99,159.65,159.78,11437.0,159.2551,159.4345,159.0956,159.2252,11437.0
2023-03-23 10:05:00,159.69,160.15,159.61,160.11,3672.0,159.1355,159.5939,159.0558,159.5541,3672.0
2023-03-23 10:10:00,160.21,160.46,159.99,159.99,2754.0,159.6537,159.9028,159.4345,159.4345,2754.0
2023-03-23 10:15:00,160.11,160.54,159.94,160.11,5173.0,159.5541,159.9826,159.3846,159.5541,5173.0
2023-03-23 10:20:00,160.02,160.02,159.54,159.88,3076.0,159.4644,159.4644,158.986,159.3248,3076.0
2023-03-23 10:25:00,159.93,160.13,159.91,159.93,1325.0,159.3747,159.574,159.3547,159.3747,1325.0
2023-03-23 10:30:00,160.06,160.11,159.73,159.78,910.0,159.5042,159.5541,159.1754,159.2252,910.0
2023-03-23 10:35:00,159.92,160.05,159.84,160.02,554.0,159.3647,159.4943,159.285,159.4644,554.0
2023-03-23 10:40:00,159.99,160.34,159.99,160.27,3874.0,159.4345,159.7833,159.4345,159.7135,3874.0
2023-03-23 10:45:00,160.41,160.56,160.27,160.4,2392.0,159.853,160.0025,159.7135,159.843,2392.0
2023-03-23 10:50:00,160.45,160.72,160.45,160.72,1086.0,159.8929,160.1619,159.8929,160.1619,1086.0
2023-03-23 10:55:00,160.8,161.24,160.66,161.16,11537.0,160.2417,160.6801,160.1021,160.6004,11537.0
2023-03-23 11:00:00,161.18,161.39,160.91,160.91,4511.0,160.6203,160.8296,160.3513,160.3513,4511.0
2023-03-23 11:05:00,160.98,161.43,160.98,161.36,3737.0,160.421,160.8695,160.421,160.7997,3737.0
2023-03-23 11:10:00,161.34,161.51,161.24,161.42,1536.0,160.7798,160.9492,160.6801,160.8595,1536.0
2023-03-23 11:15:00,161.42,161.49,161.13,161.13,23482.0,160.8595,160.9293,160.5705,160.5705,23482.0
2023-03-23 11:20:00,161.18,161.57,161.18,161.57,3925.0,160.6203,161.009,160.6203,161.009,3925.0
2023-03-23 11:25:00,161.55,161.6,161.35,161.35,4053.0,160.989,161.0389,160.7897,160.7897,4053.0
2023-03-23 11:30:00,161.51,161.56,161.36,161.56,4560.0,160.9492,160.999,160.7997,160.999,4560.0
2023-03-23 11:35:00,161.44,161.84,161.37,161.55,3507.0,160.8794,161.278,160.8097,160.989,3507.0
2023-03-23 11:40:00,161.62,161.62,161.12,161.27,1345.0,161.0588,161.0588,160.5605,160.71,1345.0
2023-03-23 11:45:00,161.27,161.45,161.27,161.43,2464.0,160.71,160.8894,160.71,160.8695,2464.0
2023-03-23 11:50:00,161.5,161.71,161.49,161.56,3907.0,160.9392,161.1485,160.9293,160.999,3907.0
2023-03-23 11:55:00,161.53,161.81,161.45,161.5,9379.0,160.9691,161.2481,160.8894,160.9392,9379.0
2023-03-23 12:00:00,161.36,161.58,161.34,161.42,3046.0,160.7997,161.0189,160.7798,160.8595,3046.0
2023-03-23 12:05:00,161.4,161.4,161.25,161.31,1919.0,160.8396,160.8396,160.6901,160.7499,1919.0
2023-03-23 12:10:00,161.41,161.55,161.15,161.18,18742.0,160.8495,160.989,160.5904,160.6203,18742.0
2023-03-23 12:15:00,161.14,161.35,160.94,161.35,3911.0,160.5805,160.7897,160.3812,160.7897,3911.0
2023-03-23 12:20:00,161.24,161.26,161.01,161.14,4464.0,160.6801,160.7001,160.4509,160.5805,4464.0
2023-03-23 12:25:00,161.1,161.35,161.03,161.17,5699.0,160.5406,160.7897,160.4709,160.6104,5699.0
2023-03-23 12:30:00,161.17,161.25,161.02,161.07,3758.0,160.6104,160.6901,160.4609,160.5107,3758.0
2023-03-23 12:35:00,161.02,161.04,160.37,160.58,25327.0,160.4609,160.4808,159.8131,160.0224,25327.0
2023-03-23 12:40:00,160.41,160.41,160.14,160.38,11776.0,159.853,159.853,159.5839,159.8231,11776.0
2023-03-23 12:45:00,160.36,160.36,160.0,160.2,1100.0,159.8032,159.8032,159.4444,159.6437,1100.0
2023-03-23 12:50:00,160.11,160.11,159.88,159.88,660.0,159.5541,159.5541,159.3248,159.3248,660.0
2023-03-23 12:55:00,159.79,159.8,159.5,159.64,7198.0,159.2352,159.2451,158.9462,159.0857,7198.0
2023-03-23 13:00:00,159.65,159.66,159.5,159.56,1227.0,159.0956,159.1056,158.9462,159.006,1227.0
2023-03-23 13:05:00,159.62,159.92,159.23,159.25,11434.0,159.0658,159.3647,158.6771,158.697,11434.0
2023-03-23 13:10:00,159.24,159.24,159.0,159.07,1700.0,158.6871,158.6871,158.4479,158.5177,1700.0
2023-03-23 13:15:00,158.94,158.96,158.94,158.95,400.0,158.3881,158.408,158.3881,158.3981,400.0
2023-03-23 13:20:00,159.08,159.18,159.01,159.08,3068.0,158.5276,158.6273,158.4579,158.5276,3068.0
2023-03-23 13:25:00,158.98,159.09,158.54,158.93,2804.0,158.428,158.5376,157.9895,158.3781,2804.0
2023-03-23 13:30:00,158.87,159.11,158.86,159.1,1480.0,158.3184,158.5575,158.3084,158.5476,1480.0
2023-03-23 13:35:00,158.84,159.22,158.82,159.18,2240.0,158.2885,158.6671,158.2685,158.6273,2240.0
2023-03-23 13:40:00,159.16,159.33,159.1,159.33,1311.0,158.6073,158.7768,158.5476,158.7768,1311.0
2023-03-23 13:45:00,159.23,159.23,158.83,158.85,1300.0,158.6771,158.6771,158.2785,158.2984,1300.0
2023-03-23 13:50:00,158.94,159.2,158.84,159.04,2576.0,158.3881,158.6472,158.2885,158.4878,2576.0
2023-03-23 13:55:00,159.02,159.03,158.83,158.88,2150.0,158.4678,158.4778,158.2785,158.3283,2150.0
2023-03-23 14:00:00,159.01,159.1,158.67,158.67,2758.0,158.4579,158.5476,158.1191,158.1191,2758.0
2023-03-23 14:05:00,158.8,159.07,158.8,158.93,3826.0,158.2486,158.5177,158.2486,158.3781,3826.0
2023-03-23 14:10:00,158.99,159.09,158.88,159.07,2436.0,158.4379,158.5376,158.3283,158.5177,2436.0
2023-03-23 14:15:00,158.98,159.35,158.98,159.2,3977.0,158.428,158.7967,158.428,158.6472,3977.0
2023-03-23 14:20:00,159.11,159.12,158.71,158.76,3929.0,158.5575,158.5675,158.1589,158.2087,3929.0
2023-03-23 14:25:00,158.77,158.77,158.34,158.34,4320.0,158.2187,158.2187,157.7902,157.7902,4320.0
2023-03-23 14:30:00,158.24,158.63,157.95,158.12,5859.0,157.6905,158.0792,157.4016,157.571,5859.0
2023-03-23 14:35:00,158.21,158.4,158.05,158.05,5037.0,157.6606,157.85,157.5012,157.5012,5037.0
2023-03-23 14:40:00,157.96,157.97,157.47,157.47,4919.0,157.4115,157.4215,156.9232,156.9232,4919.0
2023-03-23 14:45:00,157.6,158.04,157.47,157.78,4617.0,157.0528,157.4912,156.9232,157.2321,4617.0
2023-03-23 14:50:00,157.58,157.98,157.47,157.56,5735.0,157.0328,157.4314,156.9232,157.0129,5735.0
2023-03-23 14:55:00,157.58,158.16,157.33,158.16,6421.0,157.0328,157.6108,156.7837,157.6108,6421.0
2023-03-23 15:00:00,158.23,159.39,158.16,158.91,11269.0,157.6806,158.8366,157.6108,158.3582,11269.0
2023-03-23 15:05:00,158.57,158.81,158.33,158.76,3779.0,158.0194,158.2586,157.7802,158.2087,3779.0
2023-03-23 15:10:00,158.91,158.93,158.4,158.69,6087.0,158.3582,158.3781,157.85,158.139,6087.0
2023-03-23 15:15:00,158.71,158.71,157.89,158.08,10317.0,158.1589,158.1589,157.3418,157.5311,10317.0
2023-03-23 15:20:00,157.79,157.96,157.26,157.93,8161.0,157.2421,157.4115,156.7139,157.3816,8161.0
2023-03-23 15:25:00,157.86,158.06,157.74,157.91,4991.0,157.3119,157.5112,157.1923,157.3617,4991.0
2023-03-23 15:30:00,157.76,158.03,157.54,158.02,5894.0,157.2122,157.4813,156.993,157.4713,5894.0
2023-03-23 15:35:00,158.03,158.41,157.96,158.07,6459.0,157.4813,157.86,157.4115,157.5211,6459.0
2023-03-23 15:40:00,158.06,158.54,158.05,158.51,15219.0,157.5112,157.9895,157.5012,157.9596,15219.0
2023-03-23 15:45:00,158.5,159.13,158.5,158.92,24178.0,157.9496,158.5775,157.9496,158.3682,24178.0
2023-03-23 15:50:00,158.99,159.58,158.85,159.21,18422.0,158.4379,159.0259,158.2984,158.6572,18422.0
2023-03-23 15:55:00,159.23,159.27,158.85,158.85,49618.0,158.6771,158.717,158.2984,158.2984,49618.0
2023-03-24 09:30:00,156.98,157.64,155.77,156.7,12329.0,156.4349,157.0926,155.2291,156.1559,12329.0
2023-03-24 09:35:00,156.7,156.93,156.15,156.92,3325.0,156.1559,156.3851,155.6078,156.3751,3325.0
2023-03-24 09:40:00,156.8,156.94,156.17,156.49,2000.0,156.2555,156.3951,155.6277,155.9466,2000.0
2023-03-24 09:45:00,156.15,156.46,154.86,155.47,5797.0,155.6078,155.9167,154.3223,154.9302,5797.0
2023-03-24 09:50:00,155.66,156.34,155.57,156.31,5514.0,155.1195,155.7971,155.0298,155.7672,5514.0
2023-03-24 09:55:00,156.43,156.88,156.32,156.63,3060.0,155.8868,156.3353,155.7772,156.0861,3060.0
2023-03-24 10:00:00,156.82,157.07,156.61,156.8,3250.0,156.2755,156.5246,156.0662,156.2555,3250.0
2023-03-24 10:05:00,157.07,157.61,157.07,157.19,5897.0,156.5246,157.0627,156.5246,156.6442,5897.0
2023-03-24 10:10:00,157.33,157.77,157.11,157.56,8894.0,156.7837,157.2222,156.5645,157.0129,8894.0
2023-03-24 10:15:00,157.48,157.49,156.68,156.68,2132.0,156.9332,156.9431,156.136,156.136,2132.0
2023-03-24 10:20:00,156.82,157.15,156.67,157.15,2890.0,156.2755,156.6043,156.126,156.6043,2890.0
2023-03-24 10:25:00,157.55,158.35,157.43,158.35,3312.0,157.0029,157.8002,156.8834,157.8002,3312.0
2023-03-24 10:30:00,158.48,158.97,158.01,158.18,7762.0,157.9297,158.418,157.4613,157.6308,7762.0
2023-03-24 10:35:00,158.01,158.27,157.84,158.06,11098.0,157.4613,157.7204,157.2919,157.5112,11098.0
2023-03-24 10:40:00,157.94,158.05,157.67,157.82,5478.0,157.3916,157.5012,157.1225,157.272,5478.0
2023-03-24 10:45:00,157.95,158.0,157.25,157.25,7623.0,157.4016,157.4514,156.704,156.704,7623.0
2023-03-24 10:50:00,157.19,157.38,157.09,157.37,2482.0,156.6442,156.8335,156.5445,156.8236,2482.0
2023-03-24 10:55:00,157.48,157.62,157.34,157.59,3477.0,156.9332,157.0727,156.7937,157.0428,3477.0
2023-03-24 11:00:00,157.61,157.61,157.24,157.24,4441.0,157.0627,157.0627,156.694,156.694,4441.0
2023-03-24 11:05:00,157.16,157.16,156.47,156.49,2232.0,156.6143,156.6143,155.9267,155.9466,2232.0
2023-03-24 11:10:00,156.4,156.6,156.2,156.55,4682.0,155.8569,156.0562,155.6576,156.0064,4682.0
2023-03-24 11:15:00,156.62,157.04,156.62,156.99,7040.0,156.0762,156.4947,156.0762,156.4449,7040.0
2023-03-24 11:20:00,157.06,157.27,156.96,157.23,7797.0,156.5146,156.7239,156.415,156.6841,7797.0
2023-03-24 11:25:00,157.27,157.61,157.27,157.61,8070.0,156.7239,157.0627,156.7239,157.0627,8070.0
2023-03-24 11:30:00,157.61,158.0,157.36,157.99,9881.0,157.0627,157.4514,156.8136,157.4414,9881.0
2023-03-24 11:35:00,158.0,158.48,158.0,158.15,9489.0,157.4514,157.9297,157.4514,157.6009,9489.0
2023-03-24 11:40:00,158.21,158.65,158.19,158.65,9043.0,157.6606,158.0991,157.6407,158.0991,9043.0
2023-03-24 11:45:00,158.68,159.58,158.59,159.0,10304.0,158.129,159.0259,158.0393,158.4479,10304.0
2023-03-24 11:50:00,158.86,158.86,158.62,158.86,5240.0,158.3084,158.3084,158.0692,158.3084,5240.0
2023-03-24 11:55:00,159.07,159.24,158.85,158.98,5903.0,158.5177,158.6871,158.2984,158.428,5903.0
2023-03-24 12:00:00,159.07,159.62,159.07,159.11,11604.0,158.5177,159.0658,158.5177,158.5575,11604.0
2023-03-24 12:05:00,159.06,159.36,159.06,159.16,4108.0,158.5077,158.8067,158.5077,158.6073,4108.0
2023-03-24 12:10:00,159.21,159.29,159.13,159.23,2960.0,158.6572,158.7369,158.5775,158.6771,2960.0
2023-03-24 12:15:00,159.32,159.33,158.97,159.14,7949.0,158.7668,158.7768,158.418,158.5874,7949.0
2023-03-24 12:20:00,159.16,159.66,159.16,159.61,10521.0,158.6073,159.1056,158.6073,159.0558,10521.0
2023-03-24 12:25:00,159.58,159.61,159.2,159.21,5210.0,159.0259,159.0558,158.6472,158.6572,5210.0
2023-03-24 12:30:00,159.3,159.71,159.29,159.66,9108.0,158.7469,159.1554,158.7369,159.1056,9108.0
2023-03-24 12:35:00,159.73,160.01,159.66,159.84,8551.0,159.1754,159.4544,159.1056,159.285,8551.0
2023-03-24 12:40:00,159.86,160.34,159.81,160.3,17688.0,159.3049,159.7833,159.2551,159.7434,17688.0
2023-03-24 12:45:00,160.24,160.75,160.16,160.55,16641.0,159.6836,160.1918,159.6039,159.9925,16641.0
2023-03-24 12:50:00,160.62,160.87,160.55,160.74,8159.0,160.0623,160.3114,159.9925,160.1819,8159.0
2023-03-24 12:55:00,160.74,161.08,160.73,160.8,9279.0,160.1819,160.5207,160.1719,160.2417,9279.0
2023-03-24 13:00:00,160.77,161.3,160.77,161.22,12283.0,160.2118,160.7399,160.2118,160.6602,12283.0
2023-03-24 13:05:00,161.27,161.37,160.72,160.89,17298.0,160.71,160.8097,160.1619,160.3313,17298.0
2023-03-24 13:10:00,160.86,160.94,160.18,160.67,8730.0,160.3014,160.3812,159.6238,160.1121,8730.0
2023-03-24 13:15:00,160.71,160.8,160.04,160.26,3776.0,160.152,160.2417,159.4843,159.7035,3776.0
2023-03-24 13:20:00,160.14,160.64,160.09,160.19,8085.0,159.5839,160.0822,159.5341,159.6338,8085.0
2023-03-24 13:25:00,160.34,160.84,160.3,160.76,6644.0,159.7833,160.2815,159.7434,160.2018,6644.0
2023-03-24 13:30:00,160.77,160.93,160.56,160.6,6947.0,160.2118,160.3712,160.0025,160.0423,6947.0
2023-03-24 13:35:00,160.42,160.89,160.42,160.71,6986.0,159.863,160.3313,159.863,160.152,6986.0
2023-03-24 13:40:00,160.8,160.92,160.44,160.65,4462.0,160.2417,160.3612,159.8829,160.0922,4462.0
2023-03-24 13:45:00,160.72,160.72,160.22,160.38,5204.0,160.1619,160.1619,159.6637,159.8231,5204.0
2023-03-24 13:50:00,160.38,160.41,160.11,160.33,3351.0,159.8231,159.853,159.5541,159.7733,3351.0
2023-03-24 13:55:00,160.32,160.81,160.31,160.72,4867.0,159.7633,160.2516,159.7534,160.1619,4867.0
2023-03-24 14:00:00,160.83,160.91,160.63,160.74,5395.0,160.2715,160.3513,160.0722,160.1819,5395.0
2023-03-24 14:05:00,160.82,160.85,160.44,160.83,5784.0,160.2616,160.2915,159.8829,160.2715,5784.0
2023-03-24 14:10:00,160.85,161.0,160.62,160.97,7317.0,160.2915,160.441,160.0623,160.4111,7317.0
2023-03-24 14:15:00,160.96,161.36,160.87,160.98,14125.0,160.4011,160.7997,160.3114,160.421,14125.0
2023-03-24 14:20:00,160.89,161.04,160.82,160.92,13845.0,160.3313,160.4808,160.2616,160.3612,13845.0
2023-03-24 14:25:00,160.82,160.85,160.61,160.75,8621.0,160.2616,160.2915,160.0523,160.1918,8621.0
2023-03-24 14:30:00,160.66,160.89,160.46,160.89,8508.0,160.1021,160.3313,159.9028,160.3313,8508.0
2023-03-24 14:35:00,160.98,161.08,160.75,160.89,10774.0,160.421,160.5207,160.1918,160.3313,10774.0
2023-03-24 14:40:00,160.89,161.25,160.74,161.25,9373.0,160.3313,160.6901,160.1819,160.6901,9373.0
2023-03-24 14:45:00,161.2,161.3,160.79,161.21,5594.0,160.6403,160.7399,160.2317,160.6502,5594.0
2023-03-24 14:50:00,161.1,161.5,160.97,161.5,11838.0,160.5406,160.9392,160.4111,160.9392,11838.0
2023-03-24 14:55:00,161.4,161.42,160.85,161.02,7775.0,160.8396,160.8595,160.2915,160.4609,7775.0
2023-03-24 15:00:00,160.95,161.15,160.83,161.03,8183.0,160.3911,160.5904,160.2715,160.4709,8183.0
2023-03-24 15:05:00,161.03,161.23,160.82,161.1,7871.0,160.4709,160.6702,160.2616,160.5406,7871.0
2023-03-24 15:10:00,161.18,161.44,161.13,161.19,11506.0,160.6203,160.8794,160.5705,160.6303,11506.0
2023-03-24 15:15:00,161.1,161.67,161.1,161.63,8914.0,160.5406,161.1086,160.5406,161.0688,8914.0
2023-03-24 15:20:00,161.64,161.85,161.51,161.66,6434.0,161.0787,161.288,160.9492,161.0987,6434.0
2023-03-24 15:25:00,161.54,161.69,161.45,161.63,14381.0,160.9791,161.1286,160.8894,161.0688,14381.0
2023-03-24 15:30:00,161.58,161.76,161.32,161.32,11207.0,161.0189,161.1983,160.7598,160.7598,11207.0
2023-03-24 15:35:00,161.4,161.66,161.29,161.44,16421.0,160.8396,161.0987,160.73,160.8794,16421.0
2023-03-24 15:40:00,161.56,161.7,161.41,161.48,12468.0,160.999,161.1385,160.8495,160.9193,12468.0
2023-03-24 15:45:00,161.55,161.63,160.94,161.01,24298.0,160.989,161.0688,160.3812,160.4509,24298.0
2023-03-24 15:50:00,160.93,161.06,160.58,160.58,27039.0,160.3712,160.5008,160.0224,160.0224,27039.0
2023-03-24 15:55:00,160.63,161.01,160.58,160.86,74278.0,160.0722,160.4509,160.0224,160.3014,74278.0
2023-03-27 09:30:00,162.7,162.89,161.98,162.49,26844.0,162.1351,162.3244,161.4176,161.9258,26844.0
2023-03-27 09:35:00,162.47,162.68,162.13,162.28,6473.0,161.9059,162.1151,161.567,161.7165,6473.0
2023-03-27 09:40:00,162.05,162.36,162.0,162.25,3194.0,161.4873,161.7962,161.4375,161.6866,3194.0
2023-03-27 09:45:00,162.42,162.48,162.11,162.25,2319.0,161.856,161.9158,161.5471,161.6866,2319.0
2023-03-27 09:50:00,162.16,162.43,161.63,162.14,15731.0,161.5969,161.866,161.0688,161.577,15731.0
2023-03-27 09:55:00,162.43,162.66,162.0,162.06,2430.0,161.866,162.0952,161.4375,161.4973,2430.0
2023-03-27 10:00:00,162.0,162.14,161.7,161.74,1821.0,161.4375,161.577,161.1385,161.1784,1821.0
2023-03-27 10:05:00,161.74,161.74,161.05,161.08,2050.0,161.1784,161.1784,160.4908,160.5207,2050.0
2023-03-27 10:10:00,161.18,161.54,160.91,161.15,7917.0,160.6203,160.9791,160.3513,160.5904,7917.0
2023-03-27 10:15:00,161.27,161.54,160.96,161.06,3001.0,160.71,160.9791,160.4011,160.5008,3001.0
2023-03-27 10:20:00,161.15,161.53,161.13,161.21,4286.0,160.5904,160.9691,160.5705,160.6502,4286.0
2023-03-27 10:25:00,161.35,161.45,161.15,161.42,2630.0,160.7897,160.8894,160.5904,160.8595,2630.0
2023-03-27 10:30:00,161.35,161.54,161.23,161.54,3773.0,160.7897,160.9791,160.6702,160.9791,3773.0
2023-03-27 10:35:00,161.42,161.82,161.42,161.75,5204.0,160.8595,161.2581,160.8595,161.1884,5204.0
2023-03-27 10:40:00,161.86,161.98,161.59,161.64,4213.0,161.298,161.4176,161.0289,161.0787,4213.0
2023-03-27 10:45:00,161.57,161.86,161.42,161.44,5884.0,161.009,161.298,160.8595,160.8794,5884.0
2023-03-27 10:50:00,161.47,161.55,161.25,161.53,17288.0,160.9093,160.989,160.6901,160.9691,17288.0
2023-03-27 10:55:00,161.52,161.69,161.4,161.4,5018.0,160.9592,161.1286,160.8396,160.8396,5018.0
2023-03-27 11:00:00,161.43,161.43,160.77,160.87,6823.0,160.8695,160.8695,160.2118,160.3114,6823.0
2023-03-27 11:05:00,160.78,160.92,160.68,160.72,3007.0,160.2217,160.3612,160.1221,160.1619,3007.0
2023-03-27 11:10:00,160.74,160.74,160.61,160.61,4715.0,160.1819,160.1819,160.0523,160.0523,4715.0
2023-03-27 11:15:00,160.63,160.63,160.29,160.34,7493.0,160.0722,160.0722,159.7334,159.7833,7493.0
2023-03-27 11:20:00,160.34,160.57,160.3,160.39,11329.0,159.7833,160.0125,159.7434,159.8331,11329.0
2023-03-27 11:25:00,160.43,161.01,160.43,161.01,5492.0,159.8729,160.4509,159.8729,160.4509,5492.0
2023-03-27 11:30:00,161.07,161.47,161.07,161.43,4251.0,160.5107,160.9093,160.5107,160.8695,4251.0
2023-03-27 11:35:00,161.49,161.7,161.48,161.66,3309.0,160.9293,161.1385,160.9193,161.0987,3309.0
2023-03-27 11:40:00,161.69,161.83,161.65,161.83,5450.0,161.1286,161.2681,161.0887,161.2681,5450.0
2023-03-27 11:45:00,161.88,161.88,161.42,161.84,4145.0,161.3179,161.3179,160.8595,161.278,4145.0
2023-03-27 11:50:00,161.81,161.9,161.42,161.5,2638.0,161.2481,161.3378,160.8595,160.9392,2638.0
2023-03-27 11:55:00,161.48,161.74,161.34,161.73,2477.0,160.9193,161.1784,160.7798,161.1684,2477.0
2023-03-27 12:00:00,161.74,161.98,161.7,161.93,2400.0,161.1784,161.4176,161.1385,161.3677,2400.0
2023-03-27 12:05:00,161.88,161.88,161.28,161.41,2919.0,161.3179,161.3179,160.72,160.8495,2919.0
2023-03-27 12:10:00,161.51,161.67,161.48,161.64,1861.0,160.9492,161.1086,160.9193,161.0787,1861.0
2023-03-27 12:15:00,161.61,161.88,161.53,161.81,3712.0,161.0488,161.3179,160.9691,161.2481,3712.0
2023-03-27 12:20:00,161.97,161.97,161.81,161.85,1870.0,161.4076,161.4076,161.2481,161.288,1870.0
2023-03-27 12:25:00,161.94,161.94,161.62,161.88,1764.0,161.3777,161.3777,161.0588,161.3179,1764.0
2023-03-27 12:30:00,161.91,162.04,161.82,162.04,4071.0,161.3478,161.4773,161.2581,161.4773,4071.0
2023-03-27 12:35:00,162.08,162.21,161.98,162.2,2428.0,161.5172,161.6468,161.4176,161.6368,2428.0
2023-03-27 12:40:00,162.2,162.21,162.04,162.04,3901.0,161.6368,161.6468,161.4773,161.4773,3901.0
2023-03-27 12:45:00,162.13,162.15,161.81,162.01,3517.0,161.567,161.587,161.2481,161.4475,3517.0
2023-03-27 12:50:00,161.94,162.02,161.78,161.78,2017.0,161.3777,161.4574,161.2183,161.2183,2017.0
2023-03-27 12:55:00,161.95,162.08,161.84,162.08,3764.0,161.3877,161.5172,161.278,161.5172,3764.0
2023-03-27 13:00:00,162.09,162.25,161.88,162.25,10764.0,161.5272,161.6866,161.3179,161.6866,10764.0
2023-03-27 13:05:00,162.22,162.22,162.02,162.05,5000.0,161.6567,161.6567,161.4574,161.4873,5000.0
2023-03-27 13:10:00,162.1,162.65,162.1,162.65,5190.0,161.5371,162.0852,161.5371,162.0852,5190.0
2023-03-27 13:15:00,162.64,162.78,162.6,162.66,2572.0,162.0753,162.2148,162.0354,162.0952,2572.0
2023-03-27 13:20:00,162.74,163.09,162.68,162.92,6804.0,162.1749,162.5237,162.1151,162.3543,6804.0
2023-03-27 13:25:00,162.93,163.24,162.83,163.24,9659.0,162.3643,162.6732,162.2646,162.6732,9659.0
2023-03-27 13:30:00,163.28,163.38,163.16,163.22,5680.0,162.713,162.8127,162.5935,162.6533,5680.0
2023-03-27 13:35:00,163.3,163.57,163.21,163.51,3529.0,162.733,163.002,162.6433,162.9422,3529.0
2023-03-27 13:40:00,163.56,163.71,163.44,163.55,3107.0,162.9921,163.1415,162.8725,162.9821,3107.0
2023-03-27 13:45:00,163.62,163.62,163.28,163.28,3308.0,163.0519,163.0519,162.713,162.713,3308.0
2023-03-27 13:50:00,163.27,163.44,163.16,163.16,4298.0,162.7031,162.8725,162.5935,162.5935,4298.0
2023-03-27 13:55:00,163.29,163.33,163.12,163.27,3054.0,162.723,162.7629,162.5536,162.7031,3054.0
2023-03-27 14:00:00,163.27,163.27,163.06,163.18,3005.0,162.7031,162.7031,162.4938,162.6134,3005.0
2023-03-27 14:05:00,163.23,163.24,163.07,163.15,2006.0,162.6632,162.6732,162.5038,162.5835,2006.0
2023-03-27 14:10:00,163.19,163.24,163.11,163.19,2106.0,162.6234,162.6732,162.5436,162.6234,2106.0
2023-03-27 14:15:00,163.18,163.23,163.04,163.05,3399.0,162.6134,162.6632,162.4739,162.4838,3399.0
2023-03-27 14:20:00,163.05,163.32,162.98,163.21,4854.0,162.4838,162.7529,162.4141,162.6433,4854.0
2023-03-27 14:25:00,163.28,163.46,163.23,163.44,4509.0,162.713,162.8924,162.6632,162.8725,4509.0
2023-03-27 14:30:00,163.45,163.56,163.34,163.38,3405.0,162.8825,162.9921,162.7728,162.8127,3405.0
2023-03-27 14:35:00,163.45,163.59,163.44,163.45,1937.0,162.8825,163.022,162.8725,162.8825,1937.0
2023-03-27 14:40:00,163.38,163.42,163.17,163.28,4363.0,162.8127,162.8526,162.6034,162.713,4363.0
2023-03-27 14:45:00,163.28,163.38,163.04,163.09,2916.0,162.713,162.8127,162.4739,162.5237,2916.0
2023-03-27 14:50:00,162.99,163.14,162.94,163.14,2732.0,162.424,162.5735,162.3742,162.5735,2732.0
2023-03-27 14:55:00,163.06,163.31,162.99,163.31,3468.0,162.4938,162.7429,162.424,162.7429,3468.0
2023-03-27 15:00:00,163.24,163.42,163.11,163.17,4030.0,162.6732,162.8526,162.5436,162.6034,4030.0
2023-03-27 15:05:00,163.06,163.06,162.87,162.87,600.0,162.4938,162.4938,162.3045,162.3045,600.0
2023-03-27 15:10:00,162.86,162.86,162.67,162.86,2973.0,162.2945,162.2945,162.1052,162.2945,2973.0
2023-03-27 15:15:00,162.77,162.92,162.74,162.81,3810.0,162.2048,162.3543,162.1749,162.2447,3810.0
2023-03-27 15:20:00,162.88,162.93,162.76,162.91,4221.0,162.3144,162.3643,162.1948,162.3443,4221.0
2023-03-27 15:25:00,162.91,163.01,162.79,162.83,5504.0,162.3443,162.444,162.2247,162.2646,5504.0
2023-03-27 15:30:00,162.93,163.09,162.84,162.9,9955.0,162.3643,162.5237,162.2746,162.3344,9955.0
2023-03-27 15:35:00,162.89,162.99,162.46,162.54,5424.0,162.3244,162.424,161.8959,161.9756,5424.0
2023-03-27 15:40:00,162.57,162.67,162.5,162.57,8399.0,162.0055,162.1052,161.9358,162.0055,8399.0
2023-03-27 15:45:00,162.56,162.57,162.28,162.52,10046.0,161.9955,162.0055,161.7165,161.9557,10046.0
2023-03-27 15:50:00,162.52,162.77,162.3,162.68,15042.0,161.9557,162.2048,161.7364,162.1151,15042.0
2023-03-27 15:55:00,162.68,162.7,162.22,162.57,50757.0,162.1151,162.1351,161.6567,162.0055,50757.0
2023-03-28 09:30:00,162.85,163.89,162.25,163.84,30432.0,162.2845,163.3209,161.6866,163.2711,30432.0
2023-03-28 09:35:00,164.08,164.47,163.89,164.33,7670.0,163.5103,163.8989,163.3209,163.7594,7670.0
2023-03-28 09:40:00,164.36,164.67,164.09,164.22,9334.0,163.7893,164.0982,163.5202,163.6498,9334.0
2023-03-28 09:45:00,164.32,164.59,163.76,164.08,7459.0,163.7494,164.0185,163.1914,163.5103,7459.0
2023-03-28 09:50:00,164.12,164.21,163.04,163.75,6353.0,163.5501,163.6398,162.4739,163.1814,6353.0
2023-03-28 09:55:00,163.77,163.77,163.32,163.34,5080.0,163.2013,163.2013,162.7529,162.7728,5080.0
2023-03-28 10:00:00,163.26,163.46,162.91,163.31,12089.0,162.6931,162.8924,162.3443,162.7429,12089.0
2023-03-28 10:05:00,163.26,163.79,163.02,163.79,7483.0,162.6931,163.2213,162.4539,163.2213,7483.0
2023-03-28 10:10:00,163.72,164.0,163.59,163.78,16376.0,163.1515,163.4305,163.022,163.2113,16376.0
2023-03-28 10:15:00,163.78,163.78,163.5,163.57,6427.0,163.2113,163.2113,162.9323,163.002,6427.0
2023-03-28 10:20:00,163.57,163.57,163.05,163.42,16774.0,163.002,163.002,162.4838,162.8526,16774.0
2023-03-28 10:25:00,163.39,163.39,162.72,163.07,11443.0,162.8227,162.8227,162.155,162.5038,11443.0
2023-03-28 10:30:00,163.15,163.15,162.57,162.57,4122.0,162.5835,162.5835,162.0055,162.0055,4122.0
2023-03-28 10:35:00,162.66,162.98,162.56,162.9,4578.0,162.0952,162.4141,161.9955,162.3344,4578.0
2023-03-28 10:40:00,162.81,162.89,162.77,162.89,1340.0,162.2447,162.3244,162.2048,162.3244,1340.0
2023-03-28 10:45:00,162.92,163.17,162.82,162.86,12008.0,162.3543,162.6034,162.2546,162.2945,12008.0
2023-03-28 10:50:00,163.0,163.02,162.92,162.93,2212.0,162.434,162.4539,162.3543,162.3643,2212.0
2023-03-28 10:55:00,162.85,162.85,162.68,162.75,3088.0,162.2845,162.2845,162.1151,162.1849,3088.0
2023-03-28 11:00:00,162.84,163.06,162.59,162.79,5100.0,162.2746,162.4938,162.0254,162.2247,5100.0
2023-03-28 11:05:00,162.73,162.96,162.54,162.55,3658.0,162.165,162.3942,161.9756,161.9856,3658.0
2023-03-28 11:10:00,162.65,162.74,162.59,162.73,1974.0,162.0852,162.1749,162.0254,162.165,1974.0
2023-03-28 11:15:00,162.74,162.95,162.66,162.82,5296.0,162.1749,162.3842,162.0952,162.2546,5296.0
2023-03-28 11:20:00,162.81,162.93,162.65,162.72,3937.0,162.2447,162.3643,162.0852,162.155,3937.0
2023-03-28 11:25:00,162.8,162.87,162.75,162.86,4954.0,162.2347,162.3045,162.1849,162.2945,4954.0
2023-03-28 11:30:00,162.86,162.93,162.75,162.79,8413.0,162.2945,162.3643,162.1849,162.2247,8413.0
2023-03-28 11:35:00,162.78,163.0,162.75,162.96,6095.0,162.2148,162.434,162.1849,162.3942,6095.0
2023-03-28 11:40:00,162.96,163.11,162.93,163.08,3088.0,162.3942,162.5436,162.3643,162.5137,3088.0
2023-03-28 11:45:00,163.09,163.18,163.08,163.11,2319.0,162.5237,162.6134,162.5137,162.5436,2319.0
2023-03-28 11:50:00,163.03,163.24,163.03,163.24,2813.0,162.4639,162.6732,162.4639,162.6732,2813.0
2023-03-28 11:55:00,163.28,163.28,163.16,163.23,1757.0,162.713,162.713,162.5935,162.6632,1757.0
2023-03-28 12:00:00,163.3,163.37,163.08,163.08,4286.0,162.733,162.8027,162.5137,162.5137,4286.0
2023-03-28 12:05:00,163.16,163.41,163.16,163.35,7212.0,162.5935,162.8426,162.5935,162.7828,7212.0
2023-03-28 12:10:00,163.35,163.57,163.3,163.57,3651.0,162.7828,163.002,162.733,163.002,3651.0
2023-03-28 12:15:00,163.59,163.59,163.26,163.33,5465.0,163.022,163.022,162.6931,162.7629,5465.0
2023-03-28 12:20:00,163.36,163.65,163.31,163.46,4268.0,162.7928,163.0818,162.7429,162.8924,4268.0
2023-03-28 12:25:00,163.44,163.44,163.23,163.43,3884.0,162.8725,162.8725,162.6632,162.8625,3884.0
2023-03-28 12:30:00,163.48,163.48,163.25,163.42,4945.0,162.9123,162.9123,162.6831,162.8526,4945.0
2023-03-28 12:35:00,163.44,163.53,163.39,163.47,2496.0,162.8725,162.9622,162.8227,162.9024,2496.0
2023-03-28 12:40:00,163.57,163.57,163.44,163.44,2829.0,163.002,163.002,162.8725,162.8725,2829.0
2023-03-28 12:45:00,163.42,163.53,163.26,163.41,4813.0,162.8526,162.9622,162.6931,162.8426,4813.0
2023-03-28 12:50:00,163.43,163.43,163.17,163.24,3066.0,162.8625,162.8625,162.6034,162.6732,3066.0
2023-03-28 12:55:00,163.19,163.29,162.99,163.21,6572.0,162.6234,162.723,162.424,162.6433,6572.0
2023-03-28 13:00:00,163.3,163.36,163.13,163.29,4277.0,162.733,162.7928,162.5636,162.723,4277.0
2023-03-28 13:05:00,163.29,163.37,163.01,163.08,3799.0,162.723,162.8027,162.444,162.5137,3799.0
2023-03-28 13:10:00,163.08,163.27,163.01,163.01,4481.0,162.5137,162.7031,162.444,162.444,4481.0
2023-03-28 13:15:00,163.01,163.17,162.89,163.17,2862.0,162.444,162.6034,162.3244,162.6034,2862.0
2023-03-28 13:20:00,163.07,163.17,163.04,163.14,2682.0,162.5038,162.6034,162.4739,162.5735,2682.0
2023-03-28 13:25:00,163.0,163.17,162.98,163.11,5469.0,162.434,162.6034,162.4141,162.5436,5469.0
2023-03-28 13:30:00,163.04,163.07,162.83,162.83,3063.0,162.4739,162.5038,162.2646,162.2646,3063.0
2023-03-28 13:35:00,162.73,162.77,162.63,162.76,711.0,162.165,162.2048,162.0653,162.1948,711.0
2023-03-28 13:40:00,162.75,162.86,162.75,162.75,900.0,162.1849,162.2945,162.1849,162.1849,900.0
2023-03-28 13:45:00,162.64,162.75,162.45,162.49,3223.0,162.0753,162.1849,161.8859,161.9258,3223.0
2023-03-28 13:50:00,162.46,162.64,162.4,162.63,1901.0,161.8959,162.0753,161.8361,162.0653,1901.0
2023-03-28 13:55:00,162.7,162.7,162.45,162.45,1693.0,162.1351,162.1351,161.8859,161.8859,1693.0
2023-03-28 14:00:00,162.59,162.8,162.59,162.75,2186.0,162.0254,162.2347,162.0254,162.1849,2186.0
2023-03-28 14:05:00,162.75,162.84,162.5,162.5,3427.0,162.1849,162.2746,161.9358,161.9358,3427.0
2023-03-28 14:10:00,162.49,162.58,162.49,162.56,718.0,161.9258,162.0155,161.9258,161.9955,718.0
2023-03-28 14:15:00,162.64,162.78,162.55,162.71,5489.0,162.0753,162.2148,161.9856,162.145,5489.0
2023-03-28 14:20:00,162.77,162.77,162.47,162.47,5241.0,162.2048,162.2048,161.9059,161.9059,5241.0
2023-03-28 14:25:00,162.59,162.72,162.59,162.72,391.0,162.0254,162.155,162.0254,162.155,391.0
2023-03-28 14:30:00,162.81,162.84,162.67,162.76,5941.0,162.2447,162.2746,162.1052,162.1948,5941.0
2023-03-28 14:35:00,162.83,163.01,162.83,163.01,8217.0,162.2646,162.444,162.2646,162.444,8217.0
2023-03-28 14:40:00,163.0,163.1,162.99,163.1,2885.0,162.434,162.5337,162.424,162.5337,2885.0
2023-03-28 14:45:00,163.16,163.29,163.09,163.09,3837.0,162.5935,162.723,162.5237,162.5237,3837.0
2023-03-28 14:50:00,163.13,163.21,163.07,163.1,3194.0,162.5636,162.6433,162.5038,162.5337,3194.0
2023-03-28 14:55:00,163.11,163.17,162.91,163.1,4904.0,162.5436,162.6034,162.3443,162.5337,4904.0
2023-03-28 15:00:00,163.09,163.22,163.04,163.06,4659.0,162.5237,162.6533,162.4739,162.4938,4659.0
2023-03-28 15:05:00,163.09,163.16,163.0,163.04,5914.0,162.5237,162.5935,162.434,162.4739,5914.0
2023-03-28 15:10:00,163.05,163.05,162.86,162.94,4617.0,162.4838,162.4838,162.2945,162.3742,4617.0
2023-03-28 15:15:00,162.99,163.05,162.62,162.63,5329.0,162.424,162.4838,162.0553,162.0653,5329.0
2023-03-28 15:20:00,162.78,162.86,162.54,162.7,8766.0,162.2148,162.2945,161.9756,162.1351,8766.0
2023-03-28 15:25:00,162.77,162.78,162.57,162.71,6269.0,162.2048,162.2148,162.0055,162.145,6269.0
2023-03-28 15:30:00,162.64,162.86,162.63,162.84,6761.0,162.0753,162.2945,162.0653,162.2746,6761.0
2023-03-28 15:35:00,162.91,163.0,162.58,162.77,8321.0,162.3443,162.434,162.0155,162.2048,8321.0
2023-03-28 15:40:00,162.78,163.23,162.78,163.11,13469.0,162.2148,162.6632,162.2148,162.5436,13469.0
2023-03-28 15:45:00,163.04,163.18,162.91,162.94,22654.0,162.4739,162.6134,162.3443,162.3742,22654.0
2023-03-28 15:50:00,163.03,163.28,162.93,163.18,22485.0,162.4639,162.713,162.3643,162.6134,22485.0
2023-03-28 15:55:00,163.21,163.3,163.0,163.25,50549.0,162.6433,162.733,162.434,162.6831,50549.0
2023-03-29 09:30:00,164.95,164.99,163.72,163.72,12787.0,164.3772,164.4171,163.1515,163.1515,12787.0
2023-03-29 09:35:00,164.79,164.94,164.06,164.81,5547.0,164.2178,164.3673,163.4903,164.2377,5547.0
2023-03-29 09:40:00,165.0,165.31,164.81,165.28,8555.0,164.4271,164.736,164.2377,164.7061,8555.0
2023-03-29 09:45:00,165.12,165.21,164.85,165.0,4098.0,164.5467,164.6363,164.2776,164.4271,4098.0
2023-03-29 09:50:00,164.98,165.3,164.98,164.98,935.0,164.4071,164.726,164.4071,164.4071,935.0
2023-03-29 09:55:00,164.98,165.05,164.8,164.8,547.0,164.4071,164.4769,164.2278,164.2278,547.0
2023-03-29 10:00:00,164.73,164.89,164.63,164.89,3948.0,164.158,164.3175,164.0584,164.3175,3948.0
2023-03-29 10:05:00,164.82,164.82,164.37,164.37,3487.0,164.2477,164.2477,163.7993,163.7993,3487.0
2023-03-29 10:10:00,164.26,164.26,163.9,164.19,1441.0,163.6896,163.6896,163.3309,163.6199,1441.0
2023-03-29 10:15:00,164.23,164.73,164.23,164.73,1367.0,163.6597,164.158,163.6597,164.158,1367.0
2023-03-29 10:20:00,164.68,164.74,164.55,164.57,1385.0,164.1082,164.168,163.9786,163.9986,1385.0
2023-03-29 10:25:00,164.49,164.49,164.27,164.42,1200.0,163.9188,163.9188,163.6996,163.8491,1200.0
2023-03-29 10:30:00,164.51,165.0,164.47,164.69,4472.0,163.9388,164.4271,163.8989,164.1181,4472.0
2023-03-29 10:35:00,164.67,164.75,164.62,164.71,2252.0,164.0982,164.1779,164.0484,164.1381,2252.0
2023-03-29 10:40:00,164.52,164.54,164.22,164.22,4730.0,163.9487,163.9687,163.6498,163.6498,4730.0
2023-03-29 10:45:00,164.15,164.21,164.12,164.21,952.0,163.58,163.6398,163.5501,163.6398,952.0
2023-03-29 10:50:00,164.21,164.34,164.15,164.16,2180.0,163.6398,163.7694,163.58,163.59,2180.0
2023-03-29 10:55:00,164.16,164.26,163.92,163.94,3188.0,163.59,163.6896,163.3508,163.3708,3188.0
2023-03-29 11:00:00,163.94,164.2,163.94,164.1,3516.0,163.3708,163.6298,163.3708,163.5302,3516.0
2023-03-29 11:05:00,164.09,164.13,163.97,164.02,2905.0,163.5202,163.5601,163.4006,163.4505,2905.0
2023-03-29 11:10:00,163.95,164.39,163.85,164.24,15243.0,163.3807,163.8192,163.2811,163.6697,15243.0
2023-03-29 11:15:00,164.14,164.36,164.0,164.0,4078.0,163.5701,163.7893,163.4305,163.4305,4078.0
2023-03-29 11:20:00,164.12,164.36,164.11,164.25,3727.0,163.5501,163.7893,163.5402,163.6797,3727.0
2023-03-29 11:25:00,164.16,164.16,164.07,164.16,1796.0,163.59,163.59,163.5003,163.59,1796.0
2023-03-29 11:30:00,164.06,164.19,163.99,164.15,3476.0,163.4903,163.6199,163.4206,163.58,3476.0
2023-03-29 11:35:00,164.21,164.36,164.2,164.28,2110.0,163.6398,163.7893,163.6298,163.7096,2110.0
2023-03-29 11:40:00,164.33,164.38,164.27,164.31,1998.0,163.7594,163.8092,163.6996,163.7395,1998.0
2023-03-29 11:45:00,164.31,164.48,164.31,164.34,2292.0,163.7395,163.9089,163.7395,163.7694,2292.0
2023-03-29 11:50:00,164.3,164.56,164.3,164.46,1744.0,163.7295,163.9886,163.7295,163.8889,1744.0
2023-03-29 11:55:00,164.6,164.81,164.5,164.81,6139.0,164.0285,164.2377,163.9288,164.2377,6139.0
2023-03-29 12:00:00,164.92,164.93,164.76,164.81,4231.0,164.3473,164.3573,164.1879,164.2377,4231.0
2023-03-29 12:05:00,164.82,164.88,164.64,164.65,3483.0,164.2477,164.3075,164.0683,164.0783,3483.0
2023-03-29 12:10:00,164.8,164.83,164.71,164.8,1010.0,164.2278,164.2577,164.1381,164.2278,1010.0
2023-03-29 12:15:00,164.81,165.12,164.74,165.12,8357.0,164.2377,164.5467,164.168,164.5467,8357.0
2023-03-29 12:20:00,165.12,165.25,165.11,165.19,3757.0,164.5467,164.6762,164.5367,164.6164,3757.0
2023-03-29 12:25:00,165.14,165.3,165.13,165.27,4853.0,164.5666,164.726,164.5566,164.6961,4853.0
2023-03-29 12:30:00,165.32,165.44,164.99,164.99,7059.0,164.746,164.8655,164.4171,164.4171,7059.0
2023-03-29 12:35:00,164.79,164.93,164.79,164.91,938.0,164.2178,164.3573,164.2178,164.3374,938.0
2023-03-29 12:40:00,164.9,164.91,164.85,164.91,916.0,164.3274,164.3374,164.2776,164.3374,916.0
2023-03-29 12:45:00,164.86,164.88,164.7,164.71,2071.0,164.2876,164.3075,164.1281,164.1381,2071.0
2023-03-29 12:50:00,164.66,164.76,164.66,164.75,1150.0,164.0883,164.1879,164.0883,164.1779,1150.0
2023-03-29 12:55:00,164.82,164.95,164.72,164.72,900.0,164.2477,164.3772,164.148,164.148,900.0
2023-03-29 13:00:00,164.66,164.76,164.66,164.75,951.0,164.0883,164.1879,164.0883,164.1779,951.0
2023-03-29 13:05:00,164.83,165.01,164.83,164.95,1604.0,164.2577,164.437,164.2577,164.3772,1604.0
2023-03-29 13:10:00,164.88,164.88,164.82,164.82,884.0,164.3075,164.3075,164.2477,164.2477,884.0
2023-03-29 13:15:00,164.86,164.92,164.86,164.89,900.0,164.2876,164.3473,164.2876,164.3175,900.0
2023-03-29 13:20:00,164.83,164.85,164.76,164.84,1187.0,164.2577,164.2776,164.1879,164.2676,1187.0
2023-03-29 13:25:00,164.91,164.93,164.87,164.92,1564.0,164.3374,164.3573,164.2975,164.3473,1564.0
2023-03-29 13:30:00,164.89,164.91,164.75,164.78,2052.0,164.3175,164.3374,164.1779,164.2078,2052.0
2023-03-29 13:35:00,164.75,164.75,164.5,164.58,2556.0,164.1779,164.1779,163.9288,164.0085,2556.0
2023-03-29 13:40:00,164.69,164.77,164.58,164.66,1221.0,164.1181,164.1979,164.0085,164.0883,1221.0
2023-03-29 13:45:00,164.59,164.68,164.59,164.68,825.0,164.0185,164.1082,164.0185,164.1082,825.0
2023-03-29 13:50:00,164.73,164.73,164.66,164.67,1171.0,164.158,164.158,164.0883,164.0982,1171.0
2023-03-29 13:55:00,164.66,164.66,164.41,164.41,9664.0,164.0883,164.0883,163.8391,163.8391,9664.0
2023-03-29 14:00:00,164.5,164.5,164.4,164.41,1300.0,163.9288,163.9288,163.8292,163.8391,1300.0
2023-03-29 14:05:00,164.49,164.59,164.38,164.59,1560.0,163.9188,164.0185,163.8092,164.0185,1560.0
2023-03-29 14:10:00,164.63,164.65,164.36,164.42,2300.0,164.0584,164.0783,163.7893,163.8491,2300.0
2023-03-29 14:15:00,164.43,164.44,164.32,164.42,1228.0,163.859,163.869,163.7494,163.8491,1228.0
2023-03-29 14:20:00,164.39,164.44,164.3,164.3,5096.0,163.8192,163.869,163.7295,163.7295,5096.0
2023-03-29 14:25:00,164.28,164.33,164.24,164.33,900.0,163.7096,163.7594,163.6697,163.7594,900.0
2023-03-29 14:30:00,164.41,164.49,164.37,164.49,1893.0,163.8391,163.9188,163.7993,163.9188,1893.0
2023-03-29 14:35:00,164.48,164.58,164.48,164.58,825.0,163.9089,164.0085,163.9089,164.0085,825.0
2023-03-29 14:40:00,164.61,164.67,164.56,164.64,3149.0,164.0384,164.0982,163.9886,164.0683,3149.0
2023-03-29 14:45:00,164.68,165.01,164.66,164.97,4052.0,164.1082,164.437,164.0883,164.3972,4052.0
2023-03-29 14:50:00,164.98,165.28,164.83,165.28,7135.0,164.4071,164.7061,164.2577,164.7061,7135.0
2023-03-29 14:55:00,165.23,165.33,165.16,165.32,3670.0,164.6563,164.7559,164.5865,164.746,3670.0
2023-03-29 15:00:00,165.27,165.32,164.99,165.11,5063.0,164.6961,164.746,164.4171,164.5367,5063.0
2023-03-29 15:05:00,165.02,165.2,165.02,165.2,3126.0,164.447,164.6264,164.447,164.6264,3126.0
2023-03-29 15:10:00,165.23,165.23,165.07,165.13,3091.0,164.6563,164.6563,164.4968,164.5566,3091.0
2023-03-29 15:15:00,165.13,165.43,165.12,165.43,3164.0,164.5566,164.8556,164.5467,164.8556,3164.0
2023-03-29 15:20:00,165.39,165.43,165.24,165.3,6230.0,164.8157,164.8556,164.6662,164.726,6230.0
2023-03-29 15:25:00,165.3,165.37,165.18,165.24,8386.0,164.726,164.7958,164.6064,164.6662,8386.0
2023-03-29 15:30:00,165.14,165.14,164.9,164.91,7228.0,164.5666,164.5666,164.3274,164.3374,7228.0
2023-03-29 15:35:00,164.78,164.88,164.71,164.87,6223.0,164.2078,164.3075,164.1381,164.2975,6223.0
2023-03-29 15:40:00,164.87,165.14,164.87,165.12,2860.0,164.2975,164.5666,164.2975,164.5467,2860.0
2023-03-29 15:45:00,165.09,165.43,165.08,165.43,7298.0,164.5168,164.8556,164.5068,164.8556,7298.0
2023-03-29 15:50:00,165.38,165.48,165.22,165.37,16154.0,164.8058,164.9054,164.6463,164.7958,16154.0
2023-03-29 15:55:00,165.34,165.5,165.26,165.46,25061.0,164.7659,164.9253,164.6862,164.8855,25061.0
2023-03-30 09:30:00,166.85,166.85,165.48,165.83,10707.0,166.2706,166.2706,164.9054,165.2542,10707.0
2023-03-30 09:35:00,165.69,166.55,165.69,166.21,1863.0,165.1147,165.9717,165.1147,165.6329,1863.0
2023-03-30 09:40:00,166.21,166.66,166.15,166.48,10435.0,165.6329,166.0813,165.5731,165.9019,10435.0
2023-03-30 09:45:00,166.5,167.22,166.46,167.11,10486.0,165.9219,166.6394,165.882,166.5297,10486.0
2023-03-30 09:50:00,167.11,167.22,166.84,167.03,10268.0,166.5297,166.6394,166.2607,166.45,10268.0
2023-03-30 09:55:00,167.05,167.22,166.85,167.0,10623.0,166.47,166.6394,166.2706,166.4201,10623.0
2023-03-30 10:00:00,167.04,167.21,166.11,166.25,4019.0,166.46,166.6294,165.5332,165.6727,4019.0
2023-03-30 10:05:00,166.13,166.13,165.82,165.99,4133.0,165.5531,165.5531,165.2442,165.4136,4133.0
2023-03-30 10:10:00,166.0,166.26,165.88,166.01,5245.0,165.4236,165.6827,165.304,165.4336,5245.0
2023-03-30 10:15:00,166.0,166.16,165.91,166.14,11214.0,165.4236,165.583,165.3339,165.5631,11214.0
2023-03-30 10:20:00,166.18,166.19,165.59,165.77,9351.0,165.603,165.6129,165.015,165.1944,9351.0
2023-03-30 10:25:00,165.77,165.94,165.66,165.82,5075.0,165.1944,165.3638,165.0848,165.2442,5075.0
2023-03-30 10:30:00,165.8,166.26,165.71,165.88,28586.0,165.2243,165.6827,165.1346,165.304,28586.0
2023-03-30 10:35:00,165.87,166.09,165.64,166.07,3487.0,165.294,165.5133,165.0648,165.4934,3487.0
2023-03-30 10:40:00,166.07,166.64,166.07,166.64,2647.0,165.4934,166.0614,165.4934,166.0614,2647.0
2023-03-30 10:45:00,166.65,166.77,166.48,166.48,5006.0,166.0713,166.1909,165.9019,165.9019,5006.0
2023-03-30 10:50:00,166.5,166.61,166.39,166.47,1745.0,165.9219,166.0315,165.8122,165.892,1745.0
2023-03-30 10:55:00,166.54,166.54,166.15,166.22,4467.0,165.9617,165.9617,165.5731,165.6428,4467.0
2023-03-30 11:00:00,166.33,166.33,166.18,166.27,1755.0,165.7525,165.7525,165.603,165.6927,1755.0
2023-03-30 11:05:00,166.35,166.43,166.23,166.23,1810.0,165.7724,165.8521,165.6528,165.6528,1810.0
2023-03-30 11:10:00,166.21,166.3,165.67,165.94,8540.0,165.6329,165.7226,165.0947,165.3638,8540.0
2023-03-30 11:15:00,165.86,165.94,165.86,165.91,1501.0,165.2841,165.3638,165.2841,165.3339,1501.0
2023-03-30 11:20:00,166.0,166.21,166.0,166.14,3647.0,165.4236,165.6329,165.4236,165.5631,3647.0
2023-03-30 11:25:00,166.11,166.23,166.0,166.02,3980.0,165.5332,165.6528,165.4236,165.4435,3980.0
2023-03-30 11:30:00,166.11,166.16,165.87,166.09,4320.0,165.5332,165.583,165.294,165.5133,4320.0
2023-03-30 11:35:00,166.08,166.11,165.85,165.87,2488.0,165.5033,165.5332,165.2741,165.294,2488.0
2023-03-30 11:40:00,165.92,166.23,165.91,166.17,3107.0,165.3439,165.6528,165.3339,165.593,3107.0
2023-03-30 11:45:00,166.14,166.14,165.8,165.83,4264.0,165.5631,165.5631,165.2243,165.2542,4264.0
2023-03-30 11:50:00,165.85,166.08,165.85,166.05,3370.0,165.2741,165.5033,165.2741,165.4734,3370.0
2023-03-30 11:55:00,166.07,166.19,165.87,165.87,3647.0,165.4934,165.6129,165.294,165.294,3647.0
2023-03-30 12:00:00,165.83,165.83,165.55,165.7,2065.0,165.2542,165.2542,164.9752,165.1246,2065.0
2023-03-30 12:05:00,165.72,165.91,165.72,165.86,3071.0,165.1446,165.3339,165.1446,165.2841,3071.0
2023-03-30 12:10:00,165.79,165.87,165.73,165.79,1399.0,165.2143,165.294,165.1545,165.2143,1399.0
2023-03-30 12:15:00,165.75,165.82,165.65,165.81,4879.0,165.1745,165.2442,165.0748,165.2343,4879.0
2023-03-30 12:20:00,165.73,165.84,165.73,165.81,915.0,165.1545,165.2642,165.1545,165.2343,915.0
2023-03-30 12:25:00,165.85,165.98,165.83,165.93,2006.0,165.2741,165.4037,165.2542,165.3538,2006.0
2023-03-30 12:30:00,165.88,165.97,165.76,165.77,2143.0,165.304,165.3937,165.1844,165.1944,2143.0
2023-03-30 12:35:00,165.7,165.8,165.64,165.65,1428.0,165.1246,165.2243,165.0648,165.0748,1428.0
2023-03-30 12:40:00,165.64,165.8,165.63,165.74,1201.0,165.0648,165.2243,165.0549,165.1645,1201.0
2023-03-30 12:45:00,165.72,165.8,165.64,165.71,1378.0,165.1446,165.2243,165.0648,165.1346,1378.0
2023-03-30 12:50:00,165.72,165.82,165.68,165.79,3207.0,165.1446,165.2442,165.1047,165.2143,3207.0
2023-03-30 12:55:00,165.85,165.86,165.69,165.69,1718.0,165.2741,165.2841,165.1147,165.1147,1718.0
2023-03-30 13:00:00,165.82,166.04,165.82,166.03,705.0,165.2442,165.4635,165.2442,165.4535,705.0
2023-03-30 13:05:00,165.95,166.06,165.92,165.92,2199.0,165.3738,165.4834,165.3439,165.3439,2199.0
2023-03-30 13:10:00,165.94,166.11,165.85,166.11,2197.0,165.3638,165.5332,165.2741,165.5332,2197.0
2023-03-30 13:15:00,166.08,166.09,165.92,165.92,1432.0,165.5033,165.5133,165.3439,165.3439,1432.0
2023-03-30 13:20:00,166.0,166.02,165.87,166.0,5347.0,165.4236,165.4435,165.294,165.4236,5347.0
2023-03-30 13:25:00,165.97,166.06,165.97,166.03,2171.0,165.3937,165.4834,165.3937,165.4535,2171.0
2023-03-30 13:30:00,165.95,165.96,165.76,165.82,3316.0,165.3738,165.3837,165.1844,165.2442,3316.0
2023-03-30 13:35:00,165.77,165.88,165.71,165.81,2238.0,165.1944,165.304,165.1346,165.2343,2238.0
2023-03-30 13:40:00,165.81,165.9,165.73,165.9,2000.0,165.2343,165.3239,165.1545,165.3239,2000.0
2023-03-30 13:45:00,165.85,165.89,165.73,165.89,1244.0,165.2741,165.314,165.1545,165.314,1244.0
2023-03-30 13:50:00,165.9,166.01,165.89,165.94,1311.0,165.3239,165.4336,165.314,165.3638,1311.0
2023-03-30 13:55:00,165.91,165.94,165.79,165.94,4033.0,165.3339,165.3638,165.2143,165.3638,4033.0
2023-03-30 14:00:00,165.93,166.29,165.93,166.28,2600.0,165.3538,165.7126,165.3538,165.7026,2600.0
2023-03-30 14:05:00,166.34,166.49,166.33,166.48,3907.0,165.7624,165.9119,165.7525,165.9019,3907.0
2023-03-30 14:10:00,166.44,166.48,166.32,166.4,4868.0,165.8621,165.9019,165.7425,165.8222,4868.0
2023-03-30 14:15:00,166.44,166.56,166.43,166.52,3686.0,165.8621,165.9817,165.8521,165.9418,3686.0
2023-03-30 14:20:00,166.53,166.74,166.49,166.51,8171.0,165.9518,166.161,165.9119,165.9318,8171.0
2023-03-30 14:25:00,166.5,166.54,166.41,166.41,1493.0,165.9219,165.9617,165.8322,165.8322,1493.0
2023-03-30 14:30:00,166.38,166.54,166.38,166.54,1406.0,165.8023,165.9617,165.8023,165.9617,1406.0
2023-03-30 14:35:00,166.6,166.6,166.2,166.42,3796.0,166.0215,166.0215,165.6229,165.8421,3796.0
2023-03-30 14:40:00,166.42,166.42,166.34,166.37,1200.0,165.8421,165.8421,165.7624,165.7923,1200.0
2023-03-30 14:45:00,166.36,166.47,166.26,166.47,2421.0,165.7823,165.892,165.6827,165.892,2421.0
2023-03-30 14:50:00,166.54,166.6,166.47,166.52,3404.0,165.9617,166.0215,165.892,165.9418,3404.0
2023-03-30 14:55:00,166.56,166.64,166.48,166.63,2187.0,165.9817,166.0614,165.9019,166.0514,2187.0
2023-03-30 15:00:00,166.63,166.63,166.44,166.49,2057.0,166.0514,166.0514,165.8621,165.9119,2057.0
2023-03-30 15:05:00,166.47,166.59,166.25,166.32,5978.0,165.892,166.0115,165.6727,165.7425,5978.0
2023-03-30 15:10:00,166.32,166.59,166.32,166.59,2709.0,165.7425,166.0115,165.7425,166.0115,2709.0
2023-03-30 15:15:00,166.46,166.5,166.43,166.5,2624.0,165.882,165.9219,165.8521,165.9219,2624.0
2023-03-30 15:20:00,166.55,166.56,166.44,166.54,3121.0,165.9717,165.9817,165.8621,165.9617,3121.0
2023-03-30 15:25:00,166.55,166.6,166.4,166.4,2871.0,165.9717,166.0215,165.8222,165.8222,2871.0
2023-03-30 15:30:00,166.4,166.52,166.34,166.34,5534.0,165.8222,165.9418,165.7624,165.7624,5534.0
2023-03-30 15:35:00,166.34,166.47,166.25,166.25,4077.0,165.7624,165.892,165.6727,165.6727,4077.0
2023-03-30 15:40:00,166.3,166.3,166.14,166.2,5910.0,165.7226,165.7226,165.5631,165.6229,5910.0
2023-03-30 15:45:00,166.17,166.19,165.99,166.1,6434.0,165.593,165.6129,165.4136,165.5233,6434.0
2023-03-30 15:50:00,166.1,166.3,166.1,166.28,10893.0,165.5233,165.7226,165.5233,165.7026,10893.0
2023-03-30 15:55:00,166.29,166.62,166.29,166.53,37510.0,165.7126,166.0414,165.7126,165.9518,37510.0
2023-03-31 09:30:00,167.0,167.37,166.77,166.77,13723.0,166.4201,166.7888,166.1909,166.1909,13723.0
2023-03-31 09:35:00,167.08,167.2,166.76,167.0,4005.0,166.4998,166.6194,166.181,166.4201,4005.0
2023-03-31 09:40:00,166.88,167.73,166.87,167.62,7250.0,166.3005,167.1476,166.2906,167.038,7250.0
2023-03-31 09:45:00,167.54,167.73,167.23,167.55,2541.0,166.9583,167.1476,166.6493,166.9682,2541.0
2023-03-31 09:50:00,167.56,167.56,167.25,167.28,2103.0,166.9782,166.9782,166.6693,166.6992,2103.0
2023-03-31 09:55:00,167.36,167.38,166.77,166.77,2258.0,166.7789,166.7988,166.1909,166.1909,2258.0
2023-03-31 10:00:00,166.71,167.07,166.71,166.94,5164.0,166.1311,166.4899,166.1311,166.3603,5164.0
2023-03-31 10:05:00,166.92,166.93,166.45,166.45,2569.0,166.3404,166.3504,165.872,165.872,2569.0
2023-03-31 10:10:00,166.4,166.57,166.26,166.47,4796.0,165.8222,165.9916,165.6827,165.892,4796.0
2023-03-31 10:15:00,166.49,166.54,166.27,166.37,2053.0,165.9119,165.9617,165.6927,165.7923,2053.0
2023-03-31 10:20:00,166.28,166.55,166.16,166.54,4976.0,165.7026,165.9717,165.583,165.9617,4976.0
2023-03-31 10:25:00,166.55,166.97,166.55,166.76,3783.0,165.9717,166.3902,165.9717,166.181,3783.0
2023-03-31 10:30:00,166.63,167.04,166.58,166.79,5249.0,166.0514,166.46,166.0016,166.2109,5249.0
2023-03-31 10:35:00,166.85,167.09,166.61,166.92,7557.0,166.2706,166.5098,166.0315,166.3404,7557.0
2023-03-31 10:40:00,166.97,167.21,166.82,167.04,3215.0,166.3902,166.6294,166.2408,166.46,3215.0
2023-03-31 10:45:00,167.02,167.57,167.02,167.57,4986.0,166.4401,166.9881,166.4401,166.9881,4986.0
2023-03-31 10:50:00,167.49,167.52,166.96,167.07,7220.0,166.9084,166.9383,166.3803,166.4899,7220.0
2023-03-31 10:55:00,166.97,167.19,166.91,167.17,1986.0,166.3902,166.6095,166.3304,166.5895,1986.0
2023-03-31 11:00:00,167.14,167.25,167.05,167.11,3221.0,166.5596,166.6693,166.47,166.5297,3221.0
2023-03-31 11:05:00,167.23,167.27,166.99,167.02,1666.0,166.6493,166.6892,166.4102,166.4401,1666.0
2023-03-31 11:10:00,167.02,167.14,167.02,167.14,1569.0,166.4401,166.5596,166.4401,166.5596,1569.0
2023-03-31 11:15:00,167.19,167.31,167.19,167.27,2060.0,166.6095,166.729,166.6095,166.6892,2060.0
2023-03-31 11:20:00,167.28,167.58,167.27,167.58,2881.0,166.6992,166.9981,166.6892,166.9981,2881.0
2023-03-31 11:25:00,167.42,167.42,166.96,166.96,4172.0,166.8387,166.8387,166.3803,166.3803,4172.0
2023-03-31 11:30:00,167.0,167.2,166.76,167.2,8656.0,166.4201,166.6194,166.181,166.6194,8656.0
2023-03-31 11:35:00,167.14,167.14,166.93,166.98,610.0,166.5596,166.5596,166.3504,166.4002,610.0
2023-03-31 11:40:00,166.89,167.08,166.89,167.08,5156.0,166.3105,166.4998,166.3105,166.4998,5156.0
2023-03-31 11:45:00,167.1,167.16,167.04,167.13,3220.0,166.5198,166.5796,166.46,166.5497,3220.0
2023-03-31 11:50:00,167.22,167.27,167.0,167.1,1590.0,166.6394,166.6892,166.4201,166.5198,1590.0
2023-03-31 11:55:00,167.03,167.09,166.89,167.05,9599.0,166.45,166.5098,166.3105,166.47,9599.0
2023-03-31 12:00:00,167.03,167.16,166.91,167.16,2332.0,166.45,166.5796,166.3304,166.5796,2332.0
2023-03-31 12:05:00,167.09,167.51,167.08,167.51,2518.0,166.5098,166.9284,166.4998,166.9284,2518.0
2023-03-31 12:10:00,167.61,167.73,167.49,167.49,2346.0,167.028,167.1476,166.9084,166.9084,2346.0
2023-03-31 12:15:00,167.46,167.62,167.45,167.62,2051.0,166.8785,167.038,166.8686,167.038,2051.0
2023-03-31 12:20:00,167.64,167.64,167.42,167.59,2100.0,167.0579,167.0579,166.8387,167.0081,2100.0
2023-03-31 12:25:00,167.42,167.42,166.96,167.19,3169.0,166.8387,166.8387,166.3803,166.6095,3169.0
2023-03-31 12:30:00,167.19,167.25,166.56,166.69,11369.0,166.6095,166.6693,165.9817,166.1112,11369.0
2023-03-31 12:35:00,166.7,166.76,166.5,166.63,6522.0,166.1212,166.181,165.9219,166.0514,6522.0
2023-03-31 12:40:00,166.59,166.75,166.37,166.7,13242.0,166.0115,166.171,165.7923,166.1212,13242.0
2023-03-31 12:45:00,166.62,166.84,166.62,166.68,1635.0,166.0414,166.2607,166.0414,166.1012,1635.0
2023-03-31 12:50:00,166.68,166.76,166.68,166.76,830.0,166.1012,166.181,166.1012,166.181,830.0
2023-03-31 12:55:00,166.69,166.91,166.68,166.89,6927.0,166.1112,166.3304,166.1012,166.3105,6927.0
2023-03-31 13:00:00,166.68,166.75,166.62,166.75,1209.0,166.1012,166.171,166.0414,166.171,1209.0
2023-03-31 13:05:00,166.78,166.92,166.77,166.92,1869.0,166.2009,166.3404,166.1909,166.3404,1869.0
2023-03-31 13:10:00,166.72,166.72,166.64,166.65,300.0,166.1411,166.1411,166.0614,166.0713,300.0
2023-03-31 13:15:00,166.66,166.66,166.54,166.54,1751.0,166.0813,166.0813,165.9617,165.9617,1751.0
2023-03-31 13:20:00,166.57,166.57,166.37,166.45,1196.0,165.9916,165.9916,165.7923,165.872,1196.0
2023-03-31 13:25:00,166.46,166.48,166.21,166.22,2186.0,165.882,165.9019,165.6329,165.6428,2186.0
2023-03-31 13:30:00,166.2,166.22,166.12,166.16,3386.0,165.6229,165.6428,165.5432,165.583,3386.0
2023-03-31 13:35:00,166.15,166.16,166.05,166.09,5688.0,165.5731,165.583,165.4734,165.5133,5688.0
2023-03-31 13:40:00,166.09,166.16,165.89,165.91,3859.0,165.5133,165.583,165.314,165.3339,3859.0
2023-03-31 13:45:00,165.88,165.94,165.82,165.89,3989.0,165.304,165.3638,165.2442,165.314,3989.0
2023-03-31 13:50:00,165.9,166.16,165.9,166.03,2870.0,165.3239,165.583,165.3239,165.4535,2870.0
2023-03-31 13:55:00,165.88,165.99,165.86,165.97,2631.0,165.304,165.4136,165.2841,165.3937,2631.0
2023-03-31 14:00:00,165.92,165.93,165.61,165.61,4870.0,165.3439,165.3538,165.035,165.035,4870.0
2023-03-31 14:05:00,165.61,166.12,165.61,165.95,4548.0,165.035,165.5432,165.035,165.3738,4548.0
2023-03-31 14:10:00,165.97,166.13,165.97,165.99,1949.0,165.3937,165.5531,165.3937,165.4136,1949.0
2023-03-31 14:15:00,165.96,166.05,165.9,166.02,2073.0,165.3837,165.4734,165.3239,165.4435,2073.0
2023-03-31 14:20:00,165.99,165.99,165.75,165.76,1498.0,165.4136,165.4136,165.1745,165.1844,1498.0
2023-03-31 14:25:00,165.77,165.8,165.62,165.78,3545.0,165.1944,165.2243,165.0449,165.2044,3545.0
2023-03-31 14:30:00,165.74,165.74,165.63,165.65,1755.0,165.1645,165.1645,165.0549,165.0748,1755.0
2023-03-31 14:35:00,165.73,165.84,165.56,165.64,5082.0,165.1545,165.2642,164.9851,165.0648,5082.0
2023-03-31 14:40:00,165.67,165.9,165.66,165.9,1595.0,165.0947,165.3239,165.0848,165.3239,1595.0
2023-03-31 14:45:00,165.95,166.17,165.91,165.97,3430.0,165.3738,165.593,165.3339,165.3937,3430.0
2023-03-31 14:50:00,165.93,166.09,165.72,165.75,19995.0,165.3538,165.5133,165.1446,165.1745,19995.0
2023-03-31 14:55:00,165.75,165.98,165.74,165.75,6746.0,165.1745,165.4037,165.1645,165.1745,6746.0
2023-03-31 15:00:00,165.75,166.38,165.73,166.29,4319.0,165.1745,165.8023,165.1545,165.7126,4319.0
2023-03-31 15:05:00,166.23,166.23,166.04,166.07,2916.0,165.6528,165.6528,165.4635,165.4934,2916.0
2023-03-31 15:10:00,166.13,166.23,166.05,166.19,3754.0,165.5531,165.6528,165.4734,165.6129,3754.0
2023-03-31 15:15:00,166.21,166.37,166.21,166.37,3071.0,165.6329,165.7923,165.6329,165.7923,3071.0
2023-03-31 15:20:00,166.41,166.5,166.37,166.46,2533.0,165.8322,165.9219,165.7923,165.882,2533.0
2023-03-31 15:25:00,166.49,166.6,166.43,166.5,5248.0,165.9119,166.0215,165.8521,165.9219,5248.0
2023-03-31 15:30:00,166.52,166.6,166.25,166.34,6125.0,165.9418,166.0215,165.6727,165.7624,6125.0
2023-03-31 15:35:00,166.28,166.36,166.05,166.18,4905.0,165.7026,165.7823,165.4734,165.603,4905.0
2023-03-31 15:40:00,166.13,166.21,166.11,166.11,4046.0,165.5531,165.6329,165.5332,165.5332,4046.0
2023-03-31 15:45:00,166.11,166.21,165.9,166.18,14029.0,165.5332,165.6329,165.3239,165.603,14029.0
2023-03-31 15:50:00,166.21,166.45,166.09,166.45,8603.0,165.6329,165.872,165.5133,165.872,8603.0
2023-03-31 15:55:00,166.48,166.92,166.48,166.59,63465.0,165.9019,166.3404,165.9019,166.0115,63465.0
2023-04-03 09:30:00,166.88,167.49,166.31,166.61,21991.0,166.3005,166.9084,165.7325,166.0315,21991.0
2023-04-03 09:35:00,166.67,166.92,166.43,166.72,1489.0,166.0913,166.3404,165.8521,166.1411,1489.0
2023-04-03 09:40:00,166.65,167.16,166.26,166.72,7471.0,166.0713,166.5796,165.6827,166.1411,7471.0
2023-04-03 09:45:00,166.8,166.88,166.8,166.87,705.0,166.2208,166.3005,166.2208,166.2906,705.0
2023-04-03 09:50:00,166.71,167.22,166.55,166.71,3522.0,166.1311,166.6394,165.9717,166.1311,3522.0
2023-04-03 09:55:00,166.63,166.94,166.61,166.74,1695.0,166.0514,166.3603,166.0315,166.161,1695.0
2023-04-03 10:00:00,166.64,166.8,166.6,166.64,2673.0,166.0614,166.2208,166.0215,166.0614,2673.0
2023-04-03 10:05:00,166.6,166.66,166.3,166.59,2712.0,166.0215,166.0813,165.7226,166.0115,2712.0
2023-04-03 10:10:00,166.58,166.58,165.96,166.49,14294.0,166.0016,166.0016,165.3837,165.9119,14294.0
2023-04-03 10:15:00,166.49,166.49,166.13,166.32,2293.0,165.9119,165.9119,165.5531,165.7425,2293.0
2023-04-03 10:20:00,166.36,166.36,166.05,166.19,4145.0,165.7823,165.7823,165.4734,165.6129,4145.0
2023-04-03 10:25:00,166.19,166.27,165.72,165.99,8461.0,165.6129,165.6927,165.1446,165.4136,8461.0
2023-04-03 10:30:00,166.0,166.09,165.66,165.85,8953.0,165.4236,165.5133,165.0848,165.2741,8953.0
2023-04-03 10:35:00,165.81,165.9,165.0,165.01,4199.0,165.2343,165.3239,164.4271,164.437,4199.0
2023-04-03 10:40:00,165.0,165.16,164.83,164.85,7870.0,164.4271,164.5865,164.2577,164.2776,7870.0
2023-04-03 10:45:00,164.9,164.93,164.58,164.58,4474.0,164.3274,164.3573,164.0085,164.0085,4474.0
2023-04-03 10:50:00,164.55,164.57,164.2,164.2,4840.0,163.9786,163.9986,163.6298,163.6298,4840.0
2023-04-03 10:55:00,164.3,164.44,164.09,164.09,4030.0,163.7295,163.869,163.5202,163.5202,4030.0
2023-04-03 11:00:00,164.04,164.22,163.92,163.96,3218.0,163.4704,163.6498,163.3508,163.3907,3218.0
2023-04-03 11:05:00,164.0,164.22,163.93,164.21,5175.0,163.4305,163.6498,163.3608,163.6398,5175.0
2023-04-03 11:10:00,164.22,164.47,164.22,164.37,5450.0,163.6498,163.8989,163.6498,163.7993,5450.0
2023-04-03 11:15:00,164.42,165.26,164.41,165.26,11010.0,163.8491,164.6862,163.8391,164.6862,11010.0
2023-04-03 11:20:00,165.26,165.34,164.98,165.0,7499.0,164.6862,164.7659,164.4071,164.4271,7499.0
2023-04-03 11:25:00,165.08,165.49,165.08,165.49,6955.0,164.5068,164.9154,164.5068,164.9154,6955.0
2023-04-03 11:30:00,165.49,165.72,165.4,165.71,1250.0,164.9154,165.1446,164.8257,165.1346,1250.0
2023-04-03 11:35:00,165.64,165.71,165.42,165.62,3448.0,165.0648,165.1346,164.8456,165.0449,3448.0
2023-04-03 11:40:00,165.64,165.75,165.51,165.51,600.0,165.0648,165.1745,164.9353,164.9353,600.0
2023-04-03 11:45:00,165.51,165.52,165.36,165.44,3758.0,164.9353,164.9453,164.7858,164.8655,3758.0
2023-04-03 11:50:00,165.4,165.47,165.12,165.47,8885.0,164.8257,164.8954,164.5467,164.8954,8885.0
2023-04-03 11:55:00,165.43,165.85,165.42,165.85,3732.0,164.8556,165.2741,164.8456,165.2741,3732.0
2023-04-03 12:00:00,165.78,166.11,165.74,166.11,2100.0,165.2044,165.5332,165.1645,165.5332,2100.0
2023-04-03 12:05:00,166.01,166.5,165.98,166.47,6349.0,165.4336,165.9219,165.4037,165.892,6349.0
2023-04-03 12:10:00,166.45,166.53,166.37,166.53,720.0,165.872,165.9518,165.7923,165.9518,720.0
2023-04-03 12:15:00,166.43,166.46,166.31,166.37,1523.0,165.8521,165.882,165.7325,165.7923,1523.0
2023-04-03 12:20:00,166.41,166.41,166.16,166.34,3199.0,165.8322,165.8322,165.583,165.7624,3199.0
2023-04-03 12:25:00,166.34,166.55,166.33,166.37,2049.0,165.7624,165.9717,165.7525,165.7923,2049.0
2023-04-03 12:30:00,166.26,166.39,166.24,166.39,1356.0,165.6827,165.8122,165.6628,165.8122,1356.0
2023-04-03 12:35:00,166.36,166.44,166.31,166.31,845.0,165.7823,165.8621,165.7325,165.7325,845.0
2023-04-03 12:40:00,166.34,166.51,166.32,166.49,1402.0,165.7624,165.9318,165.7425,165.9119,1402.0
2023-04-03 12:45:00,166.43,166.43,166.43,166.43,200.0,165.8521,165.8521,165.8521,165.8521,200.0
2023-04-03 12:50:00,166.36,166.36,166.24,166.27,836.0,165.7823,165.7823,165.6628,165.6927,836.0
2023-04-03 12:55:00,166.04,166.05,165.4,165.58,18752.0,165.4635,165.4734,164.8257,165.0051,18752.0
2023-04-03 13:00:00,165.59,165.59,165.4,165.5,5152.0,165.015,165.015,164.8257,164.9253,5152.0
2023-04-03 13:05:00,165.47,165.62,165.4,165.57,4341.0,164.8954,165.0449,164.8257,164.9951,4341.0
2023-04-03 13:10:00,165.63,165.69,165.5,165.52,3652.0,165.0549,165.1147,164.9253,164.9453,3652.0
2023-04-03 13:15:00,165.57,166.23,165.57,166.21,2509.0,164.9951,165.6528,164.9951,165.6329,2509.0
2023-04-03 13:20:00,166.08,166.09,165.91,165.92,1563.0,165.5033,165.5133,165.3339,165.3439,1563.0
2023-04-03 13:25:00,165.96,165.96,165.74,165.74,1012.0,165.3837,165.3837,165.1645,165.1645,1012.0
2023-04-03 13:30:00,165.78,165.78,165.68,165.68,724.0,165.2044,165.2044,165.1047,165.1047,724.0
2023-04-03 13:35:00,165.73,165.73,165.52,165.52,1300.0,165.1545,165.1545,164.9453,164.9453,1300.0
2023-04-03 13:40:00,165.5,165.5,165.3,165.43,1406.0,164.9253,164.9253,164.726,164.8556,1406.0
2023-04-03 13:45:00,165.36,165.56,165.36,165.56,800.0,164.7858,164.9851,164.7858,164.9851,800.0
2023-04-03 13:50:00,165.6,165.6,165.32,165.32,1359.0,165.025,165.025,164.746,164.746,1359.0
2023-04-03 13:55:00,165.36,165.54,165.35,165.49,1333.0,164.7858,164.9652,164.7759,164.9154,1333.0
2023-04-03 14:00:00,165.44,165.47,165.3,165.36,3294.0,164.8655,164.8954,164.726,164.7858,3294.0
2023-04-03 14:05:00,165.33,165.54,165.33,165.48,925.0,164.7559,164.9652,164.7559,164.9054,925.0
2023-04-03 14:10:00,165.4,165.63,165.39,165.63,1300.0,164.8257,165.0549,164.8157,165.0549,1300.0
2023-04-03 14:15:00,165.61,165.61,165.39,165.43,1447.0,165.035,165.035,164.8157,164.8556,1447.0
2023-04-03 14:20:00,165.4,165.53,165.33,165.5,1232.0,164.8257,164.9552,164.7559,164.9253,1232.0
2023-04-03 14:25:00,165.55,165.83,165.54,165.83,2163.0,164.9752,165.2542,164.9652,165.2542,2163.0
2023-04-03 14:30:00,165.67,165.8,165.67,165.8,550.0,165.0947,165.2243,165.0947,165.2243,550.0
2023-04-03 14:35:00,165.75,165.85,165.7,165.85,6161.0,165.1745,165.2741,165.1246,165.2741,6161.0
2023-04-03 14:40:00,165.86,165.88,165.7,165.86,4882.0,165.2841,165.304,165.1246,165.2841,4882.0
2023-04-03 14:45:00,165.82,166.14,165.82,165.95,6059.0,165.2442,165.5631,165.2442,165.3738,6059.0
2023-04-03 14:50:00,165.94,165.94,165.93,165.93,211.0,165.3638,165.3638,165.3538,165.3538,211.0
2023-04-03 14:55:00,165.86,165.9,165.78,165.78,1397.0,165.2841,165.3239,165.2044,165.2044,1397.0
2023-04-03 15:00:00,165.94,166.12,165.81,166.04,2149.0,165.3638,165.5432,165.2343,165.4635,2149.0
2023-04-03 15:05:00,166.07,166.13,165.82,165.9,1100.0,165.4934,165.5531,165.2442,165.3239,1100.0
2023-04-03 15:10:00,165.86,165.97,165.85,165.97,1262.0,165.2841,165.3937,165.2741,165.3937,1262.0
2023-04-03 15:15:00,165.93,165.99,165.89,165.93,2605.0,165.3538,165.4136,165.314,165.3538,2605.0
2023-04-03 15:20:00,165.97,166.05,165.88,165.98,7439.0,165.3937,165.4734,165.304,165.4037,7439.0
2023-04-03 15:25:00,166.01,166.07,165.92,166.01,4729.0,165.4336,165.4934,165.3439,165.4336,4729.0
2023-04-03 15:30:00,165.99,166.11,165.91,165.92,4036.0,165.4136,165.5332,165.3339,165.3439,4036.0
2023-04-03 15:35:00,165.95,166.1,165.92,165.94,4658.0,165.3738,165.5233,165.3439,165.3638,4658.0
2023-04-03 15:40:00,165.9,165.9,165.69,165.83,7240.0,165.3239,165.3239,165.1147,165.2542,7240.0
2023-04-03 15:45:00,165.83,165.83,165.62,165.73,8282.0,165.2542,165.2542,165.0449,165.1545,8282.0
2023-04-03 15:50:00,165.65,165.68,165.41,165.46,9838.0,165.0748,165.1047,164.8356,164.8855,9838.0
2023-04-03 15:55:00,165.46,165.88,165.45,165.77,25594.0,164.8855,165.304,164.8755,165.1944,25594.0
2023-04-04 09:30:00,166.35,166.89,165.64,165.67,27527.0,165.7724,166.3105,165.0648,165.0947,27527.0
2023-04-04 09:35:00,165.82,166.74,165.82,166.72,3687.0,165.2442,166.161,165.2442,166.1411,3687.0
2023-04-04 09:40:00,166.57,166.79,166.32,166.33,6414.0,165.9916,166.2109,165.7425,165.7525,6414.0
2023-04-04 09:45:00,166.3,166.7,166.29,166.5,8570.0,165.7226,166.1212,165.7126,165.9219,8570.0
2023-04-04 09:50:00,166.5,166.5,165.9,166.04,6088.0,165.9219,165.9219,165.3239,165.4635,6088.0
2023-04-04 09:55:00,165.88,166.55,165.88,166.01,5614.0,165.304,165.9717,165.304,165.4336,5614.0
2023-04-04 10:00:00,165.69,166.43,165.69,166.25,3576.0,165.1147,165.8521,165.1147,165.6727,3576.0
2023-04-04 10:05:00,166.24,166.36,165.73,165.83,6117.0,165.6628,165.7823,165.1545,165.2542,6117.0
2023-04-04 10:10:00,165.67,165.85,165.21,165.23,4268.0,165.0947,165.2741,164.6363,164.6563,4268.0
2023-04-04 10:15:00,165.23,165.38,164.96,164.96,2210.0,164.6563,164.8058,164.3872,164.3872,2210.0
2023-04-04 10:20:00,164.98,165.07,164.03,164.22,5389.0,164.4071,164.4968,163.4604,163.6498,5389.0
2023-04-04 10:25:00,164.31,164.45,164.13,164.29,3895.0,163.7395,163.879,163.5601,163.7195,3895.0
2023-04-04 10:30:00,164.18,164.58,164.18,164.33,3979.0,163.6099,164.0085,163.6099,163.7594,3979.0
2023-04-04 10:35:00,164.39,164.4,163.54,163.6,5300.0,163.8192,163.8292,162.9721,163.0319,5300.0
2023-04-04 10:40:00,163.6,163.92,163.28,163.35,10395.0,163.0319,163.3508,162.713,162.7828,10395.0
2023-04-04 10:45:00,163.35,163.37,163.16,163.18,8482.0,162.7828,162.8027,162.5935,162.6134,8482.0
2023-04-04 10:50:00,163.18,163.22,163.09,163.13,3740.0,162.6134,162.6533,162.5237,162.5636,3740.0
2023-04-04 10:55:00,163.19,163.27,162.84,162.84,5600.0,162.6234,162.7031,162.2746,162.2746,5600.0
2023-04-04 11:00:00,162.85,163.06,162.8,163.02,2759.0,162.2845,162.4938,162.2347,162.4539,2759.0
2023-04-04 11:05:00,163.03,163.18,163.02,163.17,2463.0,162.4639,162.6134,162.4539,162.6034,2463.0
2023-04-04 11:10:00,163.21,163.23,163.02,163.22,3310.0,162.6433,162.6632,162.4539,162.6533,3310.0
2023-04-04 11:15:00,163.13,163.13,162.89,162.89,3875.0,162.5636,162.5636,162.3244,162.3244,3875.0
2023-04-04 11:20:00,163.04,163.36,163.04,163.3,2935.0,162.4739,162.7928,162.4739,162.733,2935.0
2023-04-04 11:25:00,163.36,163.63,163.26,163.63,3872.0,162.7928,163.0618,162.6931,163.0618,3872.0
2023-04-04 11:30:00,163.62,163.62,163.29,163.32,3642.0,163.0519,163.0519,162.723,162.7529,3642.0
2023-04-04 11:35:00,163.08,163.28,163.02,163.17,1045.0,162.5137,162.713,162.4539,162.6034,1045.0
2023-04-04 11:40:00,163.03,163.2,163.0,163.01,3093.0,162.4639,162.6333,162.434,162.444,3093.0
2023-04-04 11:45:00,163.12,163.2,162.88,162.99,3464.0,162.5536,162.6333,162.3144,162.424,3464.0
2023-04-04 11:50:00,162.73,162.73,162.38,162.39,8725.0,162.165,162.165,161.8162,161.8261,8725.0
2023-04-04 11:55:00,162.38,162.67,162.29,162.49,6537.0,161.8162,162.1052,161.7265,161.9258,6537.0
2023-04-04 12:00:00,162.56,162.71,162.46,162.61,2081.0,161.9955,162.145,161.8959,162.0454,2081.0
2023-04-04 12:05:00,162.54,162.58,161.89,161.91,4118.0,161.9756,162.0155,161.3279,161.3478,4118.0
2023-04-04 12:10:00,161.91,162.25,161.91,162.25,3618.0,161.3478,161.6866,161.3478,161.6866,3618.0
2023-04-04 12:15:00,162.23,162.36,162.23,162.3,1179.0,161.6667,161.7962,161.6667,161.7364,1179.0
2023-04-04 12:20:00,162.25,162.3,162.06,162.15,27501.0,161.6866,161.7364,161.4973,161.587,27501.0
2023-04-04 12:25:00,162.15,162.43,162.06,162.43,3671.0,161.587,161.866,161.4973,161.866,3671.0
2023-04-04 12:30:00,162.51,162.51,162.4,162.49,2986.0,161.9457,161.9457,161.8361,161.9258,2986.0
2023-04-04 12:35:00,162.51,162.56,162.28,162.56,1865.0,161.9457,161.9955,161.7165,161.9955,1865.0
2023-04-04 12:40:00,162.6,162.74,162.58,162.58,2007.0,162.0354,162.1749,162.0155,162.0155,2007.0
2023-04-04 12:45:00,162.67,162.74,162.59,162.6,2070.0,162.1052,162.1749,162.0254,162.0354,2070.0
2023-04-04 12:50:00,162.62,162.62,162.45,162.56,1500.0,162.0553,162.0553,161.8859,161.9955,1500.0
2023-04-04 12:55:00,162.5,162.74,162.5,162.71,1493.0,161.9358,162.1749,161.9358,162.145,1493.0
2023-04-04 13:00:00,162.63,162.78,162.45,162.78,6558.0,162.0653,162.2148,161.8859,162.2148,6558.0
2023-04-04 13:05:00,162.86,162.96,162.84,162.95,1312.0,162.2945,162.3942,162.2746,162.3842,1312.0
2023-04-04 13:10:00,162.94,162.96,162.84,162.93,5123.0,162.3742,162.3942,162.2746,162.3643,5123.0
2023-04-04 13:15:00,163.06,163.11,162.96,162.98,4175.0,162.4938,162.5436,162.3942,162.4141,4175.0
2023-04-04 13:20:00,163.07,163.32,163.06,163.32,1606.0,162.5038,162.7529,162.4938,162.7529,1606.0
2023-04-04 13:25:00,163.35,163.38,163.31,163.32,1207.0,162.7828,162.8127,162.7429,162.7529,1207.0
2023-04-04 13:30:00,163.38,163.53,163.38,163.46,3614.0,162.8127,162.9622,162.8127,162.8924,3614.0
2023-04-04 13:35:00,163.49,163.64,163.49,163.52,2339.0,162.9223,163.0718,162.9223,162.9522,2339.0
2023-04-04 13:40:00,163.5,163.55,163.11,163.19,2856.0,162.9323,162.9821,162.5436,162.6234,2856.0
2023-04-04 13:45:00,163.17,163.19,163.0,163.16,2966.0,162.6034,162.6234,162.434,162.5935,2966.0
2023-04-04 13:50:00,163.22,163.26,163.07,163.26,14924.0,162.6533,162.6931,162.5038,162.6931,14924.0
2023-04-04 13:55:00,163.35,163.38,163.24,163.24,1660.0,162.7828,162.8127,162.6732,162.6732,1660.0
2023-04-04 14:00:00,163.09,163.31,163.03,163.25,1382.0,162.5237,162.7429,162.4639,162.6831,1382.0
2023-04-04 14:05:00,163.38,163.38,163.12,163.27,4512.0,162.8127,162.8127,162.5536,162.7031,4512.0
2023-04-04 14:10:00,163.29,163.55,163.29,163.55,2430.0,162.723,162.9821,162.723,162.9821,2430.0
2023-04-04 14:15:00,163.57,163.57,163.28,163.29,2278.0,163.002,163.002,162.713,162.723,2278.0
2023-04-04 14:20:00,163.28,163.28,163.09,163.13,3457.0,162.713,162.713,162.5237,162.5636,3457.0
2023-04-04 14:25:00,163.15,163.18,162.9,162.9,2525.0,162.5835,162.6134,162.3344,162.3344,2525.0
2023-04-04 14:30:00,162.89,162.9,162.8,162.85,3119.0,162.3244,162.3344,162.2347,162.2845,3119.0
2023-04-04 14:35:00,162.82,163.06,162.78,163.06,1767.0,162.2546,162.4938,162.2148,162.4938,1767.0
2023-04-04 14:40:00,163.15,163.29,163.1,163.29,4094.0,162.5835,162.723,162.5337,162.723,4094.0
2023-04-04 14:45:00,163.31,163.45,163.21,163.36,6119.0,162.7429,162.8825,162.6433,162.7928,6119.0
2023-04-04 14:50:00,163.44,163.55,163.38,163.44,3149.0,162.8725,162.9821,162.8127,162.8725,3149.0
2023-04-04 14:55:00,163.43,163.47,163.17,163.18,4473.0,162.8625,162.9024,162.6034,162.6134,4473.0
2023-04-04 15:00:00,163.11,163.23,163.07,163.2,3106.0,162.5436,162.6632,162.5038,162.6333,3106.0
2023-04-04 15:05:00,163.21,163.3,163.07,163.21,4513.0,162.6433,162.733,162.5038,162.6433,4513.0
2023-04-04 15:10:00,163.15,163.15,162.91,162.98,2179.0,162.5835,162.5835,162.3443,162.4141,2179.0
2023-04-04 15:15:00,163.03,163.2,163.0,163.14,5352.0,162.4639,162.6333,162.434,162.5735,5352.0
2023-04-04 15:20:00,163.14,163.14,162.84,162.84,5353.0,162.5735,162.5735,162.2746,162.2746,5353.0
2023-04-04 15:25:00,162.9,162.95,162.77,162.81,7986.0,162.3344,162.3842,162.2048,162.2447,7986.0
2023-04-04 15:30:00,162.81,162.85,162.39,162.39,4832.0,162.2447,162.2845,161.8261,161.8261,4832.0
2023-04-04 15:35:00,162.45,162.59,162.38,162.55,10646.0,161.8859,162.0254,161.8162,161.9856,10646.0
2023-04-04 15:40:00,162.45,162.66,162.44,162.47,6592.0,161.8859,162.0952,161.876,161.9059,6592.0
2023-04-04 15:45:00,162.43,162.49,162.17,162.42,23668.0,161.866,161.9258,161.6069,161.856,23668.0
2023-04-04 15:50:00,162.5,162.85,162.49,162.73,18698.0,161.9358,162.2845,161.9258,162.165,18698.0
2023-04-04 15:55:00,162.75,162.84,162.58,162.65,53410.0,162.1849,162.2746,162.0155,162.0852,53410.0
2023-04-05 09:30:00,161.64,161.83,160.68,161.35,11423.0,161.0787,161.2681,160.1221,160.7897,11423.0
2023-04-05 09:35:00,161.27,161.55,160.87,161.55,9872.0,160.71,160.989,160.3114,160.989,9872.0
2023-04-05 09:40:00,161.62,161.67,161.18,161.42,7467.0,161.0588,161.1086,160.6203,160.8595,7467.0
2023-04-05 09:45:00,161.15,161.74,161.15,161.67,2676.0,160.5904,161.1784,160.5904,161.1086,2676.0
2023-04-05 09:50:00,161.65,161.67,161.28,161.28,2800.0,161.0887,161.1086,160.72,160.72,2800.0
2023-04-05 09:55:00,161.31,161.52,161.15,161.52,2936.0,160.7499,160.9592,160.5904,160.9592,2936.0
2023-04-05 10:00:00,161.34,161.34,160.0,160.0,5822.0,160.7798,160.7798,159.4444,159.4444,5822.0
2023-04-05 10:05:00,160.04,160.41,160.0,160.34,7609.0,159.4843,159.853,159.4444,159.7833,7609.0
2023-04-05 10:10:00,160.4,160.56,160.22,160.22,29024.0,159.843,160.0025,159.6637,159.6637,29024.0
2023-04-05 10:15:00,160.22,160.24,159.33,159.33,29291.0,159.6637,159.6836,158.7768,158.7768,29291.0
2023-04-05 10:20:00,159.43,160.28,159.41,160.2,10325.0,158.8764,159.7235,158.8565,159.6437,10325.0
2023-04-05 10:25:00,160.13,160.13,159.16,159.3,5538.0,159.574,159.574,158.6073,158.7469,5538.0
2023-04-05 10:30:00,159.27,159.97,159.27,159.93,7997.0,158.717,159.4145,158.717,159.3747,7997.0
2023-04-05 10:35:00,159.99,160.16,159.99,160.09,3843.0,159.4345,159.6039,159.4345,159.5341,3843.0
2023-04-05 10:40:00,160.01,160.05,159.75,159.81,9424.0,159.4544,159.4943,159.1953,159.2551,9424.0
2023-04-05 10:45:00,159.81,159.81,159.37,159.67,13918.0,159.2551,159.2551,158.8166,159.1156,13918.0
2023-04-05 10:50:00,159.76,159.92,159.63,159.9,4080.0,159.2053,159.3647,159.0757,159.3448,4080.0
2023-04-05 10:55:00,159.99,159.99,159.42,159.42,3766.0,159.4345,159.4345,158.8664,158.8664,3766.0
2023-04-05 11:00:00,159.45,159.78,159.3,159.58,3847.0,158.8963,159.2252,158.7469,159.0259,3847.0
2023-04-05 11:05:00,159.55,159.63,159.49,159.57,2994.0,158.996,159.0757,158.9362,159.0159,2994.0
2023-04-05 11:10:00,159.66,159.87,159.65,159.67,8054.0,159.1056,159.3149,159.0956,159.1156,8054.0
2023-04-05 11:15:00,159.68,159.68,159.12,159.12,2848.0,159.1255,159.1255,158.5675,158.5675,2848.0
2023-04-05 11:20:00,159.18,159.42,159.18,159.18,2543.0,158.6273,158.8664,158.6273,158.6273,2543.0
2023-04-05 11:25:00,159.11,159.24,158.86,158.91,8389.0,158.5575,158.6871,158.3084,158.3582,8389.0
2023-04-05 11:30:00,158.99,159.49,158.99,159.49,2908.0,158.4379,158.9362,158.4379,158.9362,2908.0
2023-04-05 11:35:00,159.59,159.69,159.37,159.37,2317.0,159.0359,159.1355,158.8166,158.8166,2317.0
2023-04-05 11:40:00,159.45,159.66,159.38,159.39,3473.0,158.8963,159.1056,158.8266,158.8366,3473.0
2023-04-05 11:45:00,159.45,159.59,159.33,159.33,4473.0,158.8963,159.0359,158.7768,158.7768,4473.0
2023-04-05 11:50:00,159.33,159.37,159.22,159.23,5387.0,158.7768,158.8166,158.6671,158.6771,5387.0
2023-04-05 11:55:00,159.2,159.2,158.88,159.1,5575.0,158.6472,158.6472,158.3283,158.5476,5575.0
2023-04-05 12:00:00,159.13,159.26,158.9,159.24,7130.0,158.5775,158.707,158.3483,158.6871,7130.0
2023-04-05 12:05:00,159.25,159.27,158.85,158.85,18628.0,158.697,158.717,158.2984,158.2984,18628.0
2023-04-05 12:10:00,158.91,159.03,158.9,158.94,1198.0,158.3582,158.4778,158.3483,158.3881,1198.0
2023-04-05 12:15:00,158.94,158.94,158.69,158.82,2901.0,158.3881,158.3881,158.139,158.2685,2901.0
2023-04-05 12:20:00,158.93,159.04,158.86,158.87,3123.0,158.3781,158.4878,158.3084,158.3184,3123.0
2023-04-05 12:25:00,158.78,158.82,158.29,158.62,4335.0,158.2287,158.2685,157.7404,158.0692,4335.0
2023-04-05 12:30:00,158.6,158.6,158.24,158.24,3145.0,158.0493,158.0493,157.6905,157.6905,3145.0
2023-04-05 12:35:00,158.32,158.54,158.3,158.31,2437.0,157.7703,157.9895,157.7503,157.7603,2437.0
2023-04-05 12:40:00,158.09,158.11,157.95,157.98,5753.0,157.5411,157.561,157.4016,157.4314,5753.0
2023-04-05 12:45:00,158.06,158.27,158.0,158.03,3665.0,157.5112,157.7204,157.4514,157.4813,3665.0
2023-04-05 12:50:00,157.99,158.12,157.94,158.07,5455.0,157.4414,157.571,157.3916,157.5211,5455.0
2023-04-05 12:55:00,157.98,158.07,157.97,158.0,5955.0,157.4314,157.5211,157.4215,157.4514,5955.0
2023-04-05 13:00:00,158.05,158.11,157.91,158.09,6461.0,157.5012,157.561,157.3617,157.5411,6461.0
2023-04-05 13:05:00,158.13,158.64,158.13,158.4,12803.0,157.5809,158.0892,157.5809,157.85,12803.0
2023-04-05 13:10:00,158.4,158.73,158.39,158.52,5417.0,157.85,158.1788,157.84,157.9696,5417.0
2023-04-05 13:15:00,158.65,158.96,158.65,158.9,4044.0,158.0991,158.408,158.0991,158.3483,4044.0
2023-04-05 13:20:00,158.96,159.13,158.84,159.13,1640.0,158.408,158.5775,158.2885,158.5775,1640.0
2023-04-05 13:25:00,159.28,159.8,159.08,159.23,17734.0,158.7269,159.2451,158.5276,158.6771,17734.0
2023-04-05 13:30:00,159.28,159.28,158.94,158.95,2363.0,158.7269,158.7269,158.3881,158.3981,2363.0
2023-04-05 13:35:00,158.87,158.87,158.64,158.69,2161.0,158.3184,158.3184,158.0892,158.139,2161.0
2023-04-05 13:40:00,158.62,159.1,158.62,159.06,13791.0,158.0692,158.5476,158.0692,158.5077,13791.0
2023-04-05 13:45:00,159.04,159.22,158.84,159.0,25531.0,158.4878,158.6671,158.2885,158.4479,25531.0
2023-04-05 13:50:00,159.02,159.23,159.02,159.11,3300.0,158.4678,158.6771,158.4678,158.5575,3300.0
2023-04-05 13:55:00,159.09,159.51,159.09,159.5,4480.0,158.5376,158.9561,158.5376,158.9462,4480.0
2023-04-05 14:00:00,159.53,159.83,159.52,159.76,5047.0,158.9761,159.275,158.9661,159.2053,5047.0
2023-04-05 14:05:00,159.7,159.74,159.42,159.52,3231.0,159.1455,159.1853,158.8664,158.9661,3231.0
2023-04-05 14:10:00,159.43,159.43,159.11,159.26,800.0,158.8764,158.8764,158.5575,158.707,800.0
2023-04-05 14:15:00,159.32,159.45,159.29,159.32,901.0,158.7668,158.8963,158.7369,158.7668,901.0
2023-04-05 14:20:00,159.26,159.27,159.06,159.19,2917.0,158.707,158.717,158.5077,158.6372,2917.0
2023-04-05 14:25:00,159.2,159.66,159.2,159.54,4643.0,158.6472,159.1056,158.6472,158.986,4643.0
2023-04-05 14:30:00,159.55,159.68,159.53,159.62,4490.0,158.996,159.1255,158.9761,159.0658,4490.0
2023-04-05 14:35:00,159.6,159.8,159.6,159.67,4605.0,159.0458,159.2451,159.0458,159.1156,4605.0
2023-04-05 14:40:00,159.73,159.73,159.5,159.54,4832.0,159.1754,159.1754,158.9462,158.986,4832.0
2023-04-05 14:45:00,159.54,159.65,159.39,159.39,4205.0,158.986,159.0956,158.8366,158.8366,4205.0
2023-04-05 14:50:00,159.38,159.56,159.37,159.56,5066.0,158.8266,159.006,158.8166,159.006,5066.0
2023-04-05 14:55:00,159.5,159.64,159.5,159.53,5355.0,158.9462,159.0857,158.9462,158.9761,5355.0
2023-04-05 15:00:00,159.5,159.62,159.41,159.42,6469.0,158.9462,159.0658,158.8565,158.8664,6469.0
2023-04-05 15:05:00,159.49,159.63,159.47,159.47,9275.0,158.9362,159.0757,158.9163,158.9163,9275.0
2023-04-05 15:10:00,159.3,159.61,159.19,159.59,16526.0,158.7469,159.0558,158.6372,159.0359,16526.0
2023-04-05 15:15:00,159.53,159.83,159.5,159.79,8861.0,158.9761,159.275,158.9462,159.2352,8861.0
2023-04-05 15:20:00,159.75,159.79,159.62,159.68,8345.0,159.1953,159.2352,159.0658,159.1255,8345.0
2023-04-05 15:25:00,159.7,159.88,159.7,159.82,7955.0,159.1455,159.3248,159.1455,159.2651,7955.0
2023-04-05 15:30:00,159.85,159.99,159.82,159.93,7099.0,159.295,159.4345,159.2651,159.3747,7099.0
2023-04-05 15:35:00,159.93,160.07,159.77,159.78,14864.0,159.3747,159.5142,159.2152,159.2252,14864.0
2023-04-05 15:40:00,159.8,159.95,159.61,159.93,8127.0,159.2451,159.3946,159.0558,159.3747,8127.0
2023-04-05 15:45:00,159.92,159.92,159.66,159.66,9742.0,159.3647,159.3647,159.1056,159.1056,9742.0
2023-04-05 15:50:00,159.68,159.82,159.63,159.77,16710.0,159.1255,159.2651,159.0757,159.2152,16710.0
2023-04-05 15:55:00,159.77,159.91,159.69,159.91,66847.0,159.2152,159.3547,159.1355,159.3547,66847.0
2023-04-06 09:30:00,159.21,160.41,159.21,159.35,12492.0,158.7369,159.9334,158.7369,158.8765,12492.0
2023-04-06 09:35:00,159.14,159.9,159.07,159.9,1000.0,158.6671,159.4249,158.5974,159.4249,1000.0
2023-04-06 09:40:00,159.93,159.94,159.41,159.75,2178.0,159.4548,159.4648,158.9363,159.2753,2178.0
2023-04-06 09:45:00,159.95,160.35,159.95,160.21,4731.0,159.4747,159.8736,159.4747,159.734,4731.0
2023-04-06 09:50:00,160.21,160.28,159.63,159.79,14782.0,159.734,159.8038,159.1557,159.3152,14782.0
2023-04-06 09:55:00,159.8,160.12,159.56,160.0,2057.0,159.3252,159.6442,159.0859,159.5246,2057.0
2023-04-06 10:00:00,159.74,160.0,159.73,159.99,2800.0,159.2654,159.5246,159.2554,159.5146,2800.0
2023-04-06 10:05:00,160.03,160.49,160.03,160.37,9031.0,159.5545,160.0131,159.5545,159.8935,9031.0
2023-04-06 10:10:00,160.37,160.66,160.31,160.62,7184.0,159.8935,160.1826,159.8337,160.1427,7184.0
2023-04-06 10:15:00,160.54,161.11,160.54,161.11,9693.0,160.063,160.6313,160.063,160.6313,9693.0
2023-04-06 10:20:00,161.08,161.08,160.71,160.76,5960.0,160.6014,160.6014,160.2325,160.2823,5960.0
2023-04-06 10:25:00,160.76,161.01,160.76,160.94,4258.0,160.2823,160.5316,160.2823,160.4618,4258.0
2023-04-06 10:30:00,160.86,160.92,160.78,160.8,959.0,160.382,160.4419,160.3023,160.3222,959.0
2023-04-06 10:35:00,160.8,160.86,160.13,160.16,2800.0,160.3222,160.382,159.6542,159.6841,2800.0
2023-04-06 10:40:00,159.87,159.87,159.43,159.75,2688.0,159.395,159.395,158.9563,159.2753,2688.0
2023-04-06 10:45:00,159.71,160.18,159.65,160.12,3171.0,159.2355,159.7041,159.1756,159.6442,3171.0
2023-04-06 10:50:00,160.05,160.07,159.84,160.01,1300.0,159.5744,159.5944,159.3651,159.5346,1300.0
2023-04-06 10:55:00,160.03,160.11,159.79,160.05,1102.0,159.5545,159.6343,159.3152,159.5744,1102.0
2023-04-06 11:00:00,160.11,160.23,159.98,160.11,1100.0,159.6343,159.7539,159.5046,159.6343,1100.0
2023-04-06 11:05:00,160.15,160.34,160.14,160.34,1320.0,159.6741,159.8636,159.6642,159.8636,1320.0
2023-04-06 11:10:00,160.34,160.48,160.26,160.26,2165.0,159.8636,160.0032,159.7838,159.7838,2165.0
2023-04-06 11:15:00,160.19,160.39,160.15,160.23,2357.0,159.714,159.9134,159.6741,159.7539,2357.0
2023-04-06 11:20:00,160.13,160.19,159.97,160.02,1420.0,159.6542,159.714,159.4947,159.5445,1420.0
2023-04-06 11:25:00,160.02,160.08,159.95,159.95,2077.0,159.5445,159.6044,159.4747,159.4747,2077.0
2023-04-06 11:30:00,159.89,160.07,159.86,160.0,1839.0,159.4149,159.5944,159.385,159.5246,1839.0
2023-04-06 11:35:00,160.02,160.07,159.87,159.96,1998.0,159.5445,159.5944,159.395,159.4847,1998.0
2023-04-06 11:40:00,159.88,160.14,159.87,160.13,4765.0,159.4049,159.6642,159.395,159.6542,4765.0
2023-04-06 11:45:00,160.23,160.45,160.15,160.39,1730.0,159.7539,159.9733,159.6741,159.9134,1730.0
2023-04-06 11:50:00,160.31,160.31,160.14,160.25,1100.0,159.8337,159.8337,159.6642,159.7738,1100.0
2023-04-06 11:55:00,160.19,160.51,160.19,160.26,2605.0,159.714,160.0331,159.714,159.7838,2605.0
2023-04-06 12:00:00,160.44,160.54,160.35,160.42,1347.0,159.9633,160.063,159.8736,159.9433,1347.0
2023-04-06 12:05:00,160.42,160.55,160.3,160.47,1742.0,159.9433,160.073,159.8237,159.9932,1742.0
2023-04-06 12:10:00,160.48,160.48,160.35,160.35,1718.0,160.0032,160.0032,159.8736,159.8736,1718.0
2023-04-06 12:15:00,160.39,160.5,160.3,160.42,3131.0,159.9134,160.0231,159.8237,159.9433,3131.0
2023-04-06 12:20:00,160.39,160.42,160.34,160.38,815.0,159.9134,159.9433,159.8636,159.9035,815.0
2023-04-06 12:25:00,160.33,160.33,160.19,160.2,1250.0,159.8536,159.8536,159.714,159.724,1250.0
2023-04-06 12:30:00,160.27,160.71,160.27,160.71,4209.0,159.7938,160.2325,159.7938,160.2325,4209.0
2023-04-06 12:35:00,160.49,160.61,160.44,160.52,1100.0,160.0131,160.1328,159.9633,160.043,1100.0
2023-04-06 12:40:00,160.52,160.67,160.52,160.54,2968.0,160.043,160.1926,160.043,160.063,2968.0
2023-04-06 12:45:00,160.51,160.61,160.33,160.33,3103.0,160.0331,160.1328,159.8536,159.8536,3103.0
2023-04-06 12:50:00,160.28,160.53,160.28,160.47,1637.0,159.8038,160.053,159.8038,159.9932,1637.0
2023-04-06 12:55:00,160.41,160.47,160.38,160.38,1500.0,159.9334,159.9932,159.9035,159.9035,1500.0
2023-04-06 13:00:00,160.4,160.47,160.35,160.35,2475.0,159.9234,159.9932,159.8736,159.8736,2475.0
2023-04-06 13:05:00,160.32,160.4,160.22,160.28,5280.0,159.8436,159.9234,159.7439,159.8038,5280.0
2023-04-06 13:10:00,160.27,160.29,160.0,160.03,3607.0,159.7938,159.8137,159.5246,159.5545,3607.0
2023-04-06 13:15:00,160.09,160.24,160.09,160.12,4052.0,159.6143,159.7639,159.6143,159.6442,4052.0
2023-04-06 13:20:00,160.19,160.27,160.1,160.1,2845.0,159.714,159.7938,159.6243,159.6243,2845.0
2023-04-06 13:25:00,160.15,160.2,159.95,159.95,1235.0,159.6741,159.724,159.4747,159.4747,1235.0
2023-04-06 13:30:00,160.03,160.05,159.88,159.93,6431.0,159.5545,159.5744,159.4049,159.4548,6431.0
2023-04-06 13:35:00,159.95,160.04,159.89,159.92,10074.0,159.4747,159.5645,159.4149,159.4448,10074.0
2023-04-06 13:40:00,159.85,159.97,159.83,159.83,1200.0,159.375,159.4947,159.3551,159.3551,1200.0
2023-04-06 13:45:00,159.79,159.82,159.49,159.49,1811.0,159.3152,159.3451,159.0161,159.0161,1811.0
2023-04-06 13:50:00,159.46,159.58,159.36,159.52,7163.0,158.9862,159.1058,158.8865,159.046,7163.0
2023-04-06 13:55:00,159.49,159.51,159.26,159.31,1951.0,159.0161,159.036,158.7868,158.8366,1951.0
2023-04-06 14:00:00,159.27,159.37,159.27,159.37,400.0,158.7968,158.8965,158.7968,158.8965,400.0
2023-04-06 14:05:00,159.38,159.78,159.37,159.78,3100.0,158.9064,159.3052,158.8965,159.3052,3100.0
2023-04-06 14:10:00,159.71,159.73,159.62,159.64,1052.0,159.2355,159.2554,159.1457,159.1657,1052.0
2023-04-06 14:15:00,159.68,159.82,159.65,159.82,1300.0,159.2055,159.3451,159.1756,159.3451,1300.0
2023-04-06 14:20:00,159.77,160.09,159.75,160.06,1700.0,159.2953,159.6143,159.2753,159.5844,1700.0
2023-04-06 14:25:00,160.03,160.2,160.03,160.19,1503.0,159.5545,159.724,159.5545,159.714,1503.0
2023-04-06 14:30:00,160.2,160.29,160.15,160.18,2977.0,159.724,159.8137,159.6741,159.7041,2977.0
2023-04-06 14:35:00,160.11,160.11,160.01,160.03,1259.0,159.6343,159.6343,159.5346,159.5545,1259.0
2023-04-06 14:40:00,159.89,160.08,159.89,160.04,1956.0,159.4149,159.6044,159.4149,159.5645,1956.0
2023-04-06 14:45:00,160.05,160.18,159.97,159.98,7100.0,159.5744,159.7041,159.4947,159.5046,7100.0
2023-04-06 14:50:00,160.05,160.06,159.92,159.96,1000.0,159.5744,159.5844,159.4448,159.4847,1000.0
2023-04-06 14:55:00,159.91,160.08,159.9,160.03,25613.0,159.4349,159.6044,159.4249,159.5545,25613.0
2023-04-06 15:00:00,160.02,160.1,159.91,159.95,2900.0,159.5445,159.6243,159.4349,159.4747,2900.0
2023-04-06 15:05:00,160.0,160.03,159.98,160.0,875.0,159.5246,159.5545,159.5046,159.5246,875.0
2023-04-06 15:10:00,160.08,160.11,159.89,159.89,2123.0,159.6044,159.6343,159.4149,159.4149,2123.0
2023-04-06 15:15:00,159.93,159.93,159.78,159.86,2887.0,159.4548,159.4548,159.3052,159.385,2887.0
2023-04-06 15:20:00,159.86,159.98,159.64,159.66,3125.0,159.385,159.5046,159.1657,159.1856,3125.0
2023-04-06 15:25:00,159.66,159.85,159.62,159.74,2912.0,159.1856,159.375,159.1457,159.2654,2912.0
2023-04-06 15:30:00,159.75,159.75,159.62,159.67,3052.0,159.2753,159.2753,159.1457,159.1956,3052.0
2023-04-06 15:35:00,159.66,159.89,159.66,159.77,3283.0,159.1856,159.4149,159.1856,159.2953,3283.0
2023-04-06 15:40:00,159.76,159.76,159.64,159.68,2400.0,159.2853,159.2853,159.1657,159.2055,2400.0
2023-04-06 15:45:00,159.69,159.73,159.59,159.73,3584.0,159.2155,159.2554,159.1158,159.2554,3584.0
2023-04-06 15:50:00,159.71,159.75,159.57,159.64,15839.0,159.2355,159.2753,159.0959,159.1657,15839.0
2023-04-06 15:55:00,159.59,159.59,159.08,159.18,72933.0,159.1158,159.1158,158.6073,158.707,72933.0
2023-04-10 09:30:00,158.33,159.23,158.18,158.87,15455.0,157.8596,158.7569,157.71,158.3979,15455.0
2023-04-10 09:35:00,158.95,159.89,158.87,159.89,5239.0,158.4777,159.4149,158.3979,159.4149,5239.0
2023-04-10 09:40:00,160.0,160.15,159.82,160.15,5054.0,159.5246,159.6741,159.3451,159.6741,5054.0
2023-04-10 09:45:00,159.97,160.16,159.9,159.9,8060.0,159.4947,159.6841,159.4249,159.4249,8060.0
2023-04-10 09:50:00,159.87,160.22,159.79,160.14,4654.0,159.395,159.7439,159.3152,159.6642,4654.0
2023-04-10 09:55:00,160.24,160.24,159.7,159.71,2027.0,159.7639,159.7639,159.2255,159.2355,2027.0
2023-04-10 10:00:00,159.61,160.17,159.53,160.12,9128.0,159.1357,159.6941,159.056,159.6442,9128.0
2023-04-10 10:05:00,160.12,160.25,159.94,160.2,3376.0,159.6442,159.7738,159.4648,159.724,3376.0
2023-04-10 10:10:00,160.14,160.37,160.03,160.25,15005.0,159.6642,159.8935,159.5545,159.7738,15005.0
2023-04-10 10:15:00,160.34,160.37,160.02,160.05,4090.0,159.8636,159.8935,159.5445,159.5744,4090.0
2023-04-10 10:20:00,159.98,160.19,159.86,160.06,17222.0,159.5046,159.714,159.385,159.5844,17222.0
2023-04-10 10:25:00,160.01,160.07,159.9,160.0,4005.0,159.5346,159.5944,159.4249,159.5246,4005.0
2023-04-10 10:30:00,160.13,160.41,160.08,160.41,4915.0,159.6542,159.9334,159.6044,159.9334,4915.0
2023-04-10 10:35:00,160.42,160.69,160.37,160.37,8467.0,159.9433,160.2125,159.8935,159.8935,8467.0
2023-04-10 10:40:00,160.32,160.33,160.11,160.25,5686.0,159.8436,159.8536,159.6343,159.7738,5686.0
2023-04-10 10:45:00,160.17,160.17,159.95,160.06,5838.0,159.6941,159.6941,159.4747,159.5844,5838.0
2023-04-10 10:50:00,160.09,160.28,160.06,160.17,6667.0,159.6143,159.8038,159.5844,159.6941,6667.0
2023-04-10 10:55:00,160.22,160.54,160.07,160.07,3150.0,159.7439,160.063,159.5944,159.5944,3150.0
2023-04-10 11:00:00,160.12,160.37,160.11,160.15,4759.0,159.6442,159.8935,159.6343,159.6741,4759.0
2023-04-10 11:05:00,160.15,160.28,160.14,160.19,2933.0,159.6741,159.8038,159.6642,159.714,2933.0
2023-04-10 11:10:00,160.14,160.3,160.03,160.08,4100.0,159.6642,159.8237,159.5545,159.6044,4100.0
2023-04-10 11:15:00,160.14,160.2,160.09,160.15,2190.0,159.6642,159.724,159.6143,159.6741,2190.0
2023-04-10 11:20:00,160.15,160.21,160.07,160.15,7046.0,159.6741,159.734,159.5944,159.6741,7046.0
2023-04-10 11:25:00,160.15,160.61,160.11,160.61,9090.0,159.6741,160.1328,159.6343,160.1328,9090.0
2023-04-10 11:30:00,160.53,160.53,160.31,160.4,4238.0,160.053,160.053,159.8337,159.9234,4238.0
2023-04-10 11:35:00,160.41,160.48,160.36,160.42,6294.0,159.9334,160.0032,159.8835,159.9433,6294.0
2023-04-10 11:40:00,160.46,160.66,160.46,160.47,2365.0,159.9832,160.1826,159.9832,159.9932,2365.0
2023-04-10 11:45:00,160.39,160.39,160.2,160.26,5004.0,159.9134,159.9134,159.724,159.7838,5004.0
2023-04-10 11:50:00,160.2,160.27,160.13,160.25,4555.0,159.724,159.7938,159.6542,159.7738,4555.0
2023-04-10 11:55:00,160.19,160.19,160.01,160.1,4691.0,159.714,159.714,159.5346,159.6243,4691.0
2023-04-10 12:00:00,160.07,160.26,160.07,160.08,3597.0,159.5944,159.7838,159.5944,159.6044,3597.0
2023-04-10 12:05:00,160.08,160.12,159.93,159.98,3692.0,159.6044,159.6442,159.4548,159.5046,3692.0
2023-04-10 12:10:00,160.0,160.01,159.94,159.94,780.0,159.5246,159.5346,159.4648,159.4648,780.0
2023-04-10 12:15:00,160.02,160.2,159.87,159.87,9390.0,159.5445,159.724,159.395,159.395,9390.0
2023-04-10 12:20:00,159.99,160.14,159.98,160.12,4998.0,159.5146,159.6642,159.5046,159.6442,4998.0
2023-04-10 12:25:00,160.13,160.27,160.07,160.18,4185.0,159.6542,159.7938,159.5944,159.7041,4185.0
2023-04-10 12:30:00,160.26,160.31,160.11,160.12,3182.0,159.7838,159.8337,159.6343,159.6442,3182.0
2023-04-10 12:35:00,160.21,160.58,160.21,160.52,4423.0,159.734,160.1029,159.734,160.043,4423.0
2023-04-10 12:40:00,160.44,160.51,160.4,160.5,2175.0,159.9633,160.0331,159.9234,160.0231,2175.0
2023-04-10 12:45:00,160.51,160.61,160.43,160.46,3813.0,160.0331,160.1328,159.9533,159.9832,3813.0
2023-04-10 12:50:00,160.53,160.61,160.47,160.61,2011.0,160.053,160.1328,159.9932,160.1328,2011.0
2023-04-10 12:55:00,160.57,160.78,160.53,160.78,4770.0,160.0929,160.3023,160.053,160.3023,4770.0
2023-04-10 13:00:00,160.75,160.85,160.71,160.82,3898.0,160.2724,160.3721,160.2325,160.3422,3898.0
2023-04-10 13:05:00,160.92,161.28,160.92,161.2,2250.0,160.4419,160.8008,160.4419,160.721,2250.0
2023-04-10 13:10:00,161.28,161.43,161.23,161.41,2500.0,160.8008,160.9503,160.7509,160.9304,2500.0
2023-04-10 13:15:00,161.43,161.73,161.38,161.47,7863.0,160.9503,161.2494,160.9005,160.9902,7863.0
2023-04-10 13:20:00,161.38,161.48,161.24,161.24,1425.0,160.9005,161.0002,160.7609,160.7609,1425.0
2023-04-10 13:25:00,161.22,161.4,161.22,161.4,1075.0,160.741,160.9204,160.741,160.9204,1075.0
2023-04-10 13:30:00,161.38,161.41,161.04,161.04,2291.0,160.9005,160.9304,160.5615,160.5615,2291.0
2023-04-10 13:35:00,161.0,161.1,160.92,161.05,2407.0,160.5216,160.6213,160.4419,160.5715,2407.0
2023-04-10 13:40:00,161.06,161.13,161.0,161.08,4530.0,160.5814,160.6512,160.5216,160.6014,4530.0
2023-04-10 13:45:00,161.08,161.28,161.08,161.21,4775.0,160.6014,160.8008,160.6014,160.731,4775.0
2023-04-10 13:50:00,161.17,161.17,160.95,160.99,2100.0,160.6911,160.6911,160.4718,160.5116,2100.0
2023-04-10 13:55:00,160.97,161.0,160.9,161.0,1425.0,160.4917,160.5216,160.4219,160.5216,1425.0
2023-04-10 14:00:00,160.95,161.02,160.9,161.0,4545.0,160.4718,160.5416,160.4219,160.5216,4545.0
2023-04-10 14:05:00,161.0,161.26,160.99,161.0,5015.0,160.5216,160.7808,160.5116,160.5216,5015.0
2023-04-10 14:10:00,160.97,161.23,160.96,161.09,3883.0,160.4917,160.7509,160.4817,160.6114,3883.0
2023-04-10 14:15:00,161.13,161.34,161.1,161.13,13887.0,160.6512,160.8606,160.6213,160.6512,13887.0
2023-04-10 14:20:00,161.14,161.14,160.94,160.94,1610.0,160.6612,160.6612,160.4618,160.4618,1610.0
2023-04-10 14:25:00,160.94,161.02,160.9,161.02,2574.0,160.4618,160.5416,160.4219,160.5416,2574.0
2023-04-10 14:30:00,161.05,161.11,160.91,160.98,2679.0,160.5715,160.6313,160.4319,160.5017,2679.0
2023-04-10 14:35:00,160.96,161.11,160.95,161.09,2533.0,160.4817,160.6313,160.4718,160.6114,2533.0
2023-04-10 14:40:00,160.98,161.07,160.93,161.07,2682.0,160.5017,160.5914,160.4518,160.5914,2682.0
2023-04-10 14:45:00,161.02,161.09,160.98,161.05,3995.0,160.5416,160.6114,160.5017,160.5715,3995.0
2023-04-10 14:50:00,160.97,161.12,160.94,161.07,2325.0,160.4917,160.6413,160.4618,160.5914,2325.0
2023-04-10 14:55:00,161.13,161.29,161.09,161.28,2215.0,160.6512,160.8108,160.6114,160.8008,2215.0
2023-04-10 15:00:00,161.25,161.29,161.07,161.22,5660.0,160.7709,160.8108,160.5914,160.741,5660.0
2023-04-10 15:05:00,161.21,161.26,161.13,161.2,2593.0,160.731,160.7808,160.6512,160.721,2593.0
2023-04-10 15:10:00,161.25,161.25,161.02,161.23,4298.0,160.7709,160.7709,160.5416,160.7509,4298.0
2023-04-10 15:15:00,161.07,161.2,161.04,161.06,2500.0,160.5914,160.721,160.5615,160.5814,2500.0
2023-04-10 15:20:00,161.05,161.1,160.99,160.99,1806.0,160.5715,160.6213,160.5116,160.5116,1806.0
2023-04-10 15:25:00,160.99,161.26,160.99,161.13,6122.0,160.5116,160.7808,160.5116,160.6512,6122.0
2023-04-10 15:30:00,161.18,161.31,161.13,161.13,7123.0,160.7011,160.8307,160.6512,160.6512,7123.0
2023-04-10 15:35:00,161.07,161.13,160.96,161.08,5830.0,160.5914,160.6512,160.4817,160.6014,5830.0
2023-04-10 15:40:00,161.05,161.1,160.91,161.03,9128.0,160.5715,160.6213,160.4319,160.5515,9128.0
2023-04-10 15:45:00,161.0,161.12,160.95,161.05,11936.0,160.5216,160.6413,160.4718,160.5715,11936.0
2023-04-10 15:50:00,161.08,161.18,160.88,160.88,15821.0,160.6014,160.7011,160.402,160.402,15821.0
2023-04-10 15:55:00,160.88,161.55,160.85,161.53,61270.0,160.402,161.07,160.3721,161.05,61270.0
2023-04-11 09:30:00,161.64,162.26,161.64,162.02,6690.0,161.1597,161.7779,161.1597,161.5386,6690.0
2023-04-11 09:35:00,162.06,162.41,161.75,162.34,1775.0,161.5785,161.9274,161.2694,161.8576,1775.0
2023-04-11 09:40:00,162.2,162.34,161.95,161.95,1408.0,161.7181,161.8576,161.4688,161.4688,1408.0
2023-04-11 09:45:00,162.17,162.32,161.92,162.12,2059.0,161.6881,161.8377,161.4389,161.6383,2059.0
2023-04-11 09:50:00,161.85,162.3,161.85,162.3,1841.0,161.3691,161.8178,161.3691,161.8178,1841.0
2023-04-11 09:55:00,161.96,161.97,161.67,161.67,3929.0,161.4788,161.4887,161.1896,161.1896,3929.0
2023-04-11 10:00:00,161.65,161.9,161.64,161.9,9006.0,161.1697,161.4189,161.1597,161.4189,9006.0
2023-04-11 10:05:00,162.03,162.24,161.98,162.13,2251.0,161.5486,161.7579,161.4987,161.6483,2251.0
2023-04-11 10:10:00,162.06,162.25,161.94,162.25,1946.0,161.5785,161.7679,161.4588,161.7679,1946.0
2023-04-11 10:15:00,162.14,162.5,162.07,162.5,13969.0,161.6582,162.0172,161.5884,162.0172,13969.0
2023-04-11 10:20:00,162.48,162.7,162.39,162.7,2700.0,161.9972,162.2166,161.9075,162.2166,2700.0
2023-04-11 10:25:00,162.63,162.63,162.39,162.39,1800.0,162.1468,162.1468,161.9075,161.9075,1800.0
2023-04-11 10:30:00,162.44,162.49,162.36,162.37,3302.0,161.9573,162.0072,161.8776,161.8875,3302.0
2023-04-11 10:35:00,162.29,162.34,162.0,162.18,4410.0,161.8078,161.8576,161.5186,161.6981,4410.0
2023-04-11 10:40:00,162.24,162.41,162.24,162.28,1200.0,161.7579,161.9274,161.7579,161.7978,1200.0
2023-04-11 10:45:00,162.3,162.43,161.99,162.43,9400.0,161.8178,161.9474,161.5087,161.9474,9400.0
2023-04-11 10:50:00,162.5,162.53,162.39,162.46,1782.0,162.0172,162.0471,161.9075,161.9773,1782.0
2023-04-11 10:55:00,162.47,162.71,162.39,162.67,1500.0,161.9873,162.2265,161.9075,162.1867,1500.0
2023-04-11 11:00:00,162.81,163.08,162.66,162.66,4314.0,162.3262,162.5954,162.1767,162.1767,4314.0
2023-04-11 11:05:00,162.68,162.84,162.61,162.73,4378.0,162.1966,162.3562,162.1268,162.2465,4378.0
2023-04-11 11:10:00,162.73,162.88,162.67,162.72,2684.0,162.2465,162.396,162.1867,162.2365,2684.0
2023-04-11 11:15:00,162.75,162.83,162.67,162.73,5415.0,162.2664,162.3462,162.1867,162.2465,5415.0
2023-04-11 11:20:00,162.78,163.09,162.75,163.05,1889.0,162.2963,162.6054,162.2664,162.5655,1889.0
2023-04-11 11:25:00,163.1,163.1,162.8,163.02,5121.0,162.6154,162.6154,162.3163,162.5356,5121.0
2023-04-11 11:30:00,162.89,163.09,162.86,162.93,2400.0,162.406,162.6054,162.3761,162.4459,2400.0
2023-04-11 11:35:00,162.94,163.03,162.83,162.91,5532.0,162.4559,162.5456,162.3462,162.4259,5532.0
2023-04-11 11:40:00,162.83,163.17,162.75,163.06,5673.0,162.3462,162.6852,162.2664,162.5755,5673.0
2023-04-11 11:45:00,163.13,163.22,163.1,163.22,1841.0,162.6453,162.735,162.6154,162.735,1841.0
2023-04-11 11:50:00,163.27,163.37,162.96,163.0,5734.0,162.7849,162.8846,162.4758,162.5157,5734.0
2023-04-11 11:55:00,163.0,163.24,163.0,163.24,1709.0,162.5157,162.755,162.5157,162.755,1709.0
2023-04-11 12:00:00,163.1,163.21,163.0,163.15,3004.0,162.6154,162.7251,162.5157,162.6652,3004.0
2023-04-11 12:05:00,163.15,163.15,162.72,162.98,3489.0,162.6652,162.6652,162.2365,162.4957,3489.0
2023-04-11 12:10:00,162.98,163.11,162.93,162.95,4248.0,162.4957,162.6253,162.4459,162.4658,4248.0
2023-04-11 12:15:00,162.91,162.94,162.79,162.8,2400.0,162.4259,162.4559,162.3063,162.3163,2400.0
2023-04-11 12:20:00,162.97,163.06,162.92,162.92,701.0,162.4858,162.5755,162.4359,162.4359,701.0
2023-04-11 12:25:00,162.86,162.92,162.69,162.89,3022.0,162.3761,162.4359,162.2066,162.406,3022.0
2023-04-11 12:30:00,162.9,163.04,162.9,162.93,1725.0,162.416,162.5556,162.416,162.4459,1725.0
2023-04-11 12:35:00,162.93,162.93,162.68,162.76,2649.0,162.4459,162.4459,162.1966,162.2764,2649.0
2023-04-11 12:40:00,162.74,162.98,162.73,162.88,17802.0,162.2564,162.4957,162.2465,162.396,17802.0
2023-04-11 12:45:00,162.89,163.15,162.88,162.93,4115.0,162.406,162.6652,162.396,162.4459,4115.0
2023-04-11 12:50:00,162.9,163.02,162.86,163.02,1925.0,162.416,162.5356,162.3761,162.5356,1925.0
2023-04-11 12:55:00,162.95,162.97,162.8,162.88,3900.0,162.4658,162.4858,162.3163,162.396,3900.0
2023-04-11 13:00:00,162.88,163.04,162.88,162.89,2336.0,162.396,162.5556,162.396,162.406,2336.0
2023-04-11 13:05:00,162.92,163.1,162.9,162.94,2802.0,162.4359,162.6154,162.416,162.4559,2802.0
2023-04-11 13:10:00,162.94,163.03,162.52,162.53,23096.0,162.4559,162.5456,162.0371,162.0471,23096.0
2023-04-11 13:15:00,162.52,162.75,162.52,162.67,1366.0,162.0371,162.2664,162.0371,162.1867,1366.0
2023-04-11 13:20:00,162.78,162.78,162.5,162.62,4057.0,162.2963,162.2963,162.0172,162.1368,4057.0
2023-04-11 13:25:00,162.46,162.48,162.35,162.47,700.0,161.9773,161.9972,161.8676,161.9873,700.0
2023-04-11 13:30:00,162.44,162.83,162.41,162.77,9784.0,161.9573,162.3462,161.9274,162.2864,9784.0
2023-04-11 13:35:00,162.74,162.84,162.68,162.77,3015.0,162.2564,162.3562,162.1966,162.2864,3015.0
2023-04-11 13:40:00,162.8,162.87,162.73,162.74,3402.0,162.3163,162.3861,162.2465,162.2564,3402.0
2023-04-11 13:45:00,162.81,162.86,162.72,162.81,1600.0,162.3262,162.3761,162.2365,162.3262,1600.0
2023-04-11 13:50:00,162.85,162.85,162.73,162.8,1421.0,162.3661,162.3661,162.2465,162.3163,1421.0
2023-04-11 13:55:00,162.83,162.85,162.79,162.82,1806.0,162.3462,162.3661,162.3063,162.3362,1806.0
2023-04-11 14:00:00,162.81,162.84,162.77,162.77,1925.0,162.3262,162.3562,162.2864,162.2864,1925.0
2023-04-11 14:05:00,162.77,162.87,162.77,162.84,3149.0,162.2864,162.3861,162.2864,162.3562,3149.0
2023-04-11 14:10:00,162.84,162.92,162.7,162.85,4175.0,162.3562,162.4359,162.2166,162.3661,4175.0
2023-04-11 14:15:00,162.83,163.04,162.83,163.03,2524.0,162.3462,162.5556,162.3462,162.5456,2524.0
2023-04-11 14:20:00,163.06,163.06,162.73,162.73,2900.0,162.5755,162.5755,162.2465,162.2465,2900.0
2023-04-11 14:25:00,162.72,163.0,162.72,162.97,2823.0,162.2365,162.5157,162.2365,162.4858,2823.0
2023-04-11 14:30:00,163.01,163.07,162.81,162.91,5416.0,162.5256,162.5855,162.3262,162.4259,5416.0
2023-04-11 14:35:00,162.97,163.03,162.9,162.99,3204.0,162.4858,162.5456,162.416,162.5057,3204.0
2023-04-11 14:40:00,162.97,163.05,162.97,163.02,2400.0,162.4858,162.5655,162.4858,162.5356,2400.0
2023-04-11 14:45:00,162.98,163.13,162.97,163.06,4800.0,162.4957,162.6453,162.4858,162.5755,4800.0
2023-04-11 14:50:00,163.08,163.17,162.93,162.94,5711.0,162.5954,162.6852,162.4459,162.4559,5711.0
2023-04-11 14:55:00,162.92,163.1,162.87,163.05,2620.0,162.4359,162.6154,162.3861,162.5655,2620.0
2023-04-11 15:00:00,163.04,163.09,162.96,163.08,4333.0,162.5556,162.6054,162.4758,162.5954,4333.0
2023-04-11 15:05:00,163.05,163.34,163.01,163.31,7066.0,162.5655,162.8547,162.5256,162.8248,7066.0
2023-04-11 15:10:00,163.25,163.37,163.03,163.37,5156.0,162.7649,162.8846,162.5456,162.8846,5156.0
2023-04-11 15:15:00,163.32,163.36,163.22,163.29,24804.0,162.8347,162.8746,162.735,162.8048,24804.0
2023-04-11 15:20:00,163.22,163.43,163.07,163.41,3714.0,162.735,162.9444,162.5855,162.9245,3714.0
2023-04-11 15:25:00,163.41,163.49,163.24,163.47,6835.0,162.9245,163.0042,162.755,162.9843,6835.0
2023-04-11 15:30:00,163.48,163.64,163.47,163.61,3905.0,162.9942,163.1538,162.9843,163.1239,3905.0
2023-04-11 15:35:00,163.61,163.75,163.56,163.65,6763.0,163.1239,163.2634,163.074,163.1637,6763.0
2023-04-11 15:40:00,163.63,163.66,163.48,163.55,10496.0,163.1438,163.1737,162.9942,163.064,10496.0
2023-04-11 15:45:00,163.51,163.52,163.29,163.41,10353.0,163.0242,163.0341,162.8048,162.9245,10353.0
2023-04-11 15:50:00,163.38,163.67,163.27,163.67,20842.0,162.8945,163.1837,162.7849,163.1837,20842.0
2023-04-11 15:55:00,163.68,163.81,163.6,163.73,65286.0,163.1937,163.3233,163.1139,163.2435,65286.0
2023-04-12 09:30:00,164.98,165.22,164.4,165.04,17358.0,164.4898,164.7291,163.9115,164.5496,17358.0
2023-04-12 09:35:00,165.1,165.1,164.74,164.89,3366.0,164.6094,164.6094,164.2505,164.4001,3366.0
2023-04-12 09:40:00,165.01,165.31,164.8,165.12,2620.0,164.5197,164.8188,164.3103,164.6294,2620.0
2023-04-12 09:45:00,165.1,165.18,164.33,165.04,12695.0,164.6094,164.6892,163.8417,164.5496,12695.0
2023-04-12 09:50:00,165.03,165.03,164.51,164.91,17249.0,164.5396,164.5396,164.0212,164.42,17249.0
2023-04-12 09:55:00,165.0,165.23,164.9,165.04,8473.0,164.5097,164.7391,164.41,164.5496,8473.0
2023-04-12 10:00:00,165.0,165.52,164.81,165.52,8696.0,164.5097,165.0282,164.3203,165.0282,8696.0
2023-04-12 10:05:00,165.58,165.9,165.57,165.9,5589.0,165.088,165.4071,165.078,165.4071,5589.0
2023-04-12 10:10:00,166.03,166.27,165.78,165.85,7353.0,165.5367,165.776,165.2874,165.3572,7353.0
2023-04-12 10:15:00,165.85,165.97,165.71,165.8,8711.0,165.3572,165.4769,165.2176,165.3074,8711.0
2023-04-12 10:20:00,165.89,166.32,165.89,166.19,6658.0,165.3971,165.8258,165.3971,165.6962,6658.0
2023-04-12 10:25:00,166.14,166.6,165.91,166.19,14538.0,165.6463,166.105,165.417,165.6962,14538.0
2023-04-12 10:30:00,166.26,166.27,165.99,166.03,4565.0,165.766,165.776,165.4968,165.5367,4565.0
2023-04-12 10:35:00,166.03,166.03,165.64,165.94,3479.0,165.5367,165.5367,165.1478,165.4469,3479.0
2023-04-12 10:40:00,166.11,166.26,165.98,165.98,2484.0,165.6164,165.766,165.4868,165.4868,2484.0
2023-04-12 10:45:00,165.97,166.4,165.97,166.22,3895.0,165.4769,165.9056,165.4769,165.7261,3895.0
2023-04-12 10:50:00,166.2,166.33,166.06,166.14,7796.0,165.7062,165.8358,165.5666,165.6463,7796.0
2023-04-12 10:55:00,166.11,166.21,166.03,166.13,4393.0,165.6164,165.7161,165.5367,165.6364,4393.0
2023-04-12 11:00:00,166.06,166.17,165.89,165.89,4250.0,165.5666,165.6763,165.3971,165.3971,4250.0
2023-04-12 11:05:00,165.82,165.82,165.56,165.69,2328.0,165.3273,165.3273,165.0681,165.1977,2328.0
2023-04-12 11:10:00,165.63,165.65,165.3,165.42,6460.0,165.1379,165.1578,164.8088,164.9285,6460.0
2023-04-12 11:15:00,165.46,165.5,165.34,165.46,7615.0,164.9684,165.0082,164.8487,164.9684,7615.0
2023-04-12 11:20:00,165.45,165.76,165.42,165.65,13079.0,164.9584,165.2675,164.9285,165.1578,13079.0
2023-04-12 11:25:00,165.66,165.87,165.57,165.82,8774.0,165.1678,165.3771,165.078,165.3273,8774.0
2023-04-12 11:30:00,165.83,165.83,165.4,165.4,4423.0,165.3373,165.3373,164.9085,164.9085,4423.0
2023-04-12 11:35:00,165.39,165.59,165.2,165.26,5354.0,164.8986,165.098,164.7091,164.769,5354.0
2023-04-12 11:40:00,165.18,165.43,165.11,165.43,3577.0,164.6892,164.9385,164.6194,164.9385,3577.0
2023-04-12 11:45:00,165.47,165.54,165.33,165.47,5000.0,164.9783,165.0481,164.8388,164.9783,5000.0
2023-04-12 11:50:00,165.46,165.52,165.36,165.47,5865.0,164.9684,165.0282,164.8687,164.9783,5865.0
2023-04-12 11:55:00,165.49,165.66,165.49,165.56,2312.0,164.9983,165.1678,164.9983,165.0681,2312.0
2023-04-12 12:00:00,165.61,165.67,165.49,165.53,4305.0,165.1179,165.1777,164.9983,165.0382,4305.0
2023-04-12 12:05:00,165.5,165.61,165.45,165.61,2166.0,165.0082,165.1179,164.9584,165.1179,2166.0
2023-04-12 12:10:00,165.57,165.67,165.53,165.56,2100.0,165.078,165.1777,165.0382,165.0681,2100.0
2023-04-12 12:15:00,165.53,165.72,165.51,165.51,1368.0,165.0382,165.2276,165.0182,165.0182,1368.0
2023-04-12 12:20:00,165.49,165.57,165.49,165.52,1143.0,164.9983,165.078,164.9983,165.0282,1143.0
2023-04-12 12:25:00,165.58,165.68,165.47,165.48,3125.0,165.088,165.1877,164.9783,164.9883,3125.0
2023-04-12 12:30:00,165.53,165.59,165.51,165.51,600.0,165.0382,165.098,165.0182,165.0182,600.0
2023-04-12 12:35:00,165.61,165.68,165.53,165.59,1820.0,165.1179,165.1877,165.0382,165.098,1820.0
2023-04-12 12:40:00,165.54,165.65,165.49,165.59,2022.0,165.0481,165.1578,164.9983,165.098,2022.0
2023-04-12 12:45:00,165.61,165.66,165.6,165.61,800.0,165.1179,165.1678,165.108,165.1179,800.0
2023-04-12 12:50:00,165.62,165.72,165.58,165.7,1525.0,165.1279,165.2276,165.088,165.2077,1525.0
2023-04-12 12:55:00,165.71,165.72,165.59,165.63,1409.0,165.2176,165.2276,165.098,165.1379,1409.0
2023-04-12 13:00:00,165.6,165.6,165.52,165.59,1800.0,165.108,165.108,165.0282,165.098,1800.0
2023-04-12 13:05:00,165.63,165.67,165.62,165.67,1711.0,165.1379,165.1777,165.1279,165.1777,1711.0
2023-04-12 13:10:00,165.7,165.74,165.58,165.67,5526.0,165.2077,165.2475,165.088,165.1777,5526.0
2023-04-12 13:15:00,165.65,165.66,165.47,165.59,8780.0,165.1578,165.1678,164.9783,165.098,8780.0
2023-04-12 13:20:00,165.54,165.59,165.49,165.55,2117.0,165.0481,165.098,164.9983,165.0581,2117.0
2023-04-12 13:25:00,165.6,165.75,165.6,165.66,6469.0,165.108,165.2575,165.108,165.1678,6469.0
2023-04-12 13:30:00,165.67,165.74,165.59,165.7,3334.0,165.1777,165.2475,165.098,165.2077,3334.0
2023-04-12 13:35:00,165.7,165.73,165.58,165.62,5577.0,165.2077,165.2376,165.088,165.1279,5577.0
2023-04-12 13:40:00,165.56,165.64,165.52,165.59,4300.0,165.0681,165.1478,165.0282,165.098,4300.0
2023-04-12 13:45:00,165.54,165.61,165.51,165.55,3407.0,165.0481,165.1179,165.0182,165.0581,3407.0
2023-04-12 13:50:00,165.53,165.65,165.53,165.55,5282.0,165.0382,165.1578,165.0382,165.0581,5282.0
2023-04-12 13:55:00,165.54,165.61,165.51,165.6,1692.0,165.0481,165.1179,165.0182,165.108,1692.0
2023-04-12 14:00:00,165.62,165.76,165.55,165.72,4645.0,165.1279,165.2675,165.0581,165.2276,4645.0
2023-04-12 14:05:00,165.68,166.03,165.68,165.87,1430.0,165.1877,165.5367,165.1877,165.3771,1430.0
2023-04-12 14:10:00,165.88,166.17,165.83,166.17,2133.0,165.3871,165.6763,165.3373,165.6763,2133.0
2023-04-12 14:15:00,166.32,166.32,166.21,166.29,2625.0,165.8258,165.8258,165.7161,165.7959,2625.0
2023-04-12 14:20:00,166.38,166.39,166.26,166.27,1329.0,165.8856,165.8956,165.766,165.776,1329.0
2023-04-12 14:25:00,166.27,166.27,165.38,165.56,9023.0,165.776,165.776,164.8886,165.0681,9023.0
2023-04-12 14:30:00,165.55,165.55,165.29,165.29,2500.0,165.0581,165.0581,164.7989,164.7989,2500.0
2023-04-12 14:35:00,165.23,165.28,165.08,165.08,2500.0,164.7391,164.7889,164.5895,164.5895,2500.0
2023-04-12 14:40:00,165.09,165.16,165.08,165.15,900.0,164.5995,164.6693,164.5895,164.6593,900.0
2023-04-12 14:45:00,165.23,165.28,165.12,165.12,1001.0,164.7391,164.7889,164.6294,164.6294,1001.0
2023-04-12 14:50:00,164.97,165.04,164.95,165.04,1127.0,164.4798,164.5496,164.4599,164.5496,1127.0
2023-04-12 14:55:00,165.03,165.25,165.03,165.03,2456.0,164.5396,164.759,164.5396,164.5396,2456.0
2023-04-12 15:00:00,165.06,165.18,164.9,164.96,8211.0,164.5696,164.6892,164.41,164.4699,8211.0
2023-04-12 15:05:00,164.97,165.17,164.93,165.08,5067.0,164.4798,164.6792,164.4399,164.5895,5067.0
2023-04-12 15:10:00,165.09,165.09,164.8,164.8,1806.0,164.5995,164.5995,164.3103,164.3103,1806.0
2023-04-12 15:15:00,164.8,164.8,164.65,164.71,4366.0,164.3103,164.3103,164.1608,164.2206,4366.0
2023-04-12 15:20:00,164.69,164.87,164.65,164.76,4670.0,164.2007,164.3801,164.1608,164.2704,4670.0
2023-04-12 15:25:00,164.8,165.02,164.77,165.01,6712.0,164.3103,164.5297,164.2804,164.5197,6712.0
2023-04-12 15:30:00,165.02,165.16,164.94,165.04,12288.0,164.5297,164.6693,164.4499,164.5496,12288.0
2023-04-12 15:35:00,165.04,165.24,165.04,165.15,7639.0,164.5496,164.749,164.5496,164.6593,7639.0
2023-04-12 15:40:00,165.17,165.27,165.13,165.19,8117.0,164.6792,164.7789,164.6393,164.6992,8117.0
2023-04-12 15:45:00,165.19,165.5,165.19,165.35,9430.0,164.6992,165.0082,164.6992,164.8587,9430.0
2023-04-12 15:50:00,165.37,165.53,165.22,165.41,11523.0,164.8786,165.0382,164.7291,164.9185,11523.0
2023-04-12 15:55:00,165.43,165.45,164.96,165.06,79307.0,164.9385,164.9584,164.4699,164.5696,79307.0
2023-04-13 09:30:00,165.26,165.96,165.26,165.96,12494.0,164.769,165.4669,164.769,165.4669,12494.0
2023-04-13 09:35:00,165.94,165.94,165.11,165.12,2896.0,165.4469,165.4469,164.6194,164.6294,2896.0
2023-04-13 09:40:00,165.15,166.01,165.12,165.78,6628.0,164.6593,165.5167,164.6294,165.2874,6628.0
2023-04-13 09:45:00,165.73,165.73,164.86,164.93,1512.0,165.2376,165.2376,164.3701,164.4399,1512.0
2023-04-13 09:50:00,164.82,164.82,163.57,163.57,4614.0,164.3303,164.3303,163.084,163.084,4614.0
2023-04-13 09:55:00,163.43,163.9,163.16,163.16,7871.0,162.9444,163.413,162.6752,162.6752,7871.0
2023-04-13 10:00:00,163.26,163.55,163.26,163.49,530.0,162.7749,163.064,162.7749,163.0042,530.0
2023-04-13 10:05:00,163.5,163.69,163.42,163.69,1907.0,163.0142,163.2036,162.9344,163.2036,1907.0
2023-04-13 10:10:00,163.66,163.96,163.62,163.96,1838.0,163.1737,163.4728,163.1338,163.4728,1838.0
2023-04-13 10:15:00,164.07,164.32,164.03,164.16,4114.0,163.5825,163.8318,163.5426,163.6722,4114.0
2023-04-13 10:20:00,164.12,164.13,163.94,164.13,3082.0,163.6323,163.6423,163.4529,163.6423,3082.0
2023-04-13 10:25:00,164.3,164.4,164.21,164.4,877.0,163.8118,163.9115,163.7221,163.9115,877.0
2023-04-13 10:30:00,164.21,164.22,163.99,164.17,1722.0,163.7221,163.7321,163.5027,163.6822,1722.0
2023-04-13 10:35:00,164.19,164.2,163.99,164.02,2891.0,163.7021,163.7121,163.5027,163.5326,2891.0
2023-04-13 10:40:00,163.72,163.73,163.53,163.59,1545.0,163.2335,163.2435,163.0441,163.1039,1545.0
2023-04-13 10:45:00,163.3,163.3,163.06,163.17,942.0,162.8148,162.8148,162.5755,162.6852,942.0
2023-04-13 10:50:00,163.19,163.37,163.19,163.37,2342.0,162.7051,162.8846,162.7051,162.8846,2342.0
2023-04-13 10:55:00,163.31,163.41,162.98,162.98,1200.0,162.8248,162.9245,162.4957,162.4957,1200.0
2023-04-13 11:00:00,162.96,163.25,162.96,163.24,8984.0,162.4758,162.7649,162.4758,162.755,8984.0
2023-04-13 11:05:00,163.14,163.35,163.03,163.13,2325.0,162.6553,162.8646,162.5456,162.6453,2325.0
2023-04-13 11:10:00,163.05,163.37,163.03,163.22,2752.0,162.5655,162.8846,162.5456,162.735,2752.0
2023-04-13 11:15:00,163.08,163.4,163.08,163.4,2751.0,162.5954,162.9145,162.5954,162.9145,2751.0
2023-04-13 11:20:00,163.44,163.47,163.25,163.4,1735.0,162.9544,162.9843,162.7649,162.9145,1735.0
2023-04-13 11:25:00,163.45,163.59,163.31,163.42,2855.0,162.9643,163.1039,162.8248,162.9344,2855.0
2023-04-13 11:30:00,163.39,163.49,163.14,163.14,2836.0,162.9045,163.0042,162.6553,162.6553,2836.0
2023-04-13 11:35:00,163.11,163.19,163.05,163.17,1750.0,162.6253,162.7051,162.5655,162.6852,1750.0
2023-04-13 11:40:00,163.15,163.17,163.13,163.13,500.0,162.6652,162.6852,162.6453,162.6453,500.0
2023-04-13 11:45:00,163.14,163.33,163.12,163.25,1247.0,162.6553,162.8447,162.6353,162.7649,1247.0
2023-04-13 11:50:00,163.19,163.3,163.14,163.3,600.0,162.7051,162.8148,162.6553,162.8148,600.0
2023-04-13 11:55:00,163.2,163.51,163.2,163.51,1450.0,162.7151,163.0242,162.7151,163.0242,1450.0
2023-04-13 12:00:00,163.7,163.89,163.67,163.84,1800.0,163.2136,163.403,163.1837,163.3532,1800.0
2023-04-13 12:05:00,163.71,164.0,163.71,163.89,3035.0,163.2236,163.5127,163.2236,163.403,3035.0
2023-04-13 12:10:00,163.89,163.92,163.7,163.7,924.0,163.403,163.4329,163.2136,163.2136,924.0
2023-04-13 12:15:00,163.78,163.8,163.74,163.75,475.0,163.2934,163.3133,163.2535,163.2634,475.0
2023-04-13 12:20:00,163.9,163.92,163.81,163.92,1210.0,163.413,163.4329,163.3233,163.4329,1210.0
2023-04-13 12:25:00,163.82,163.91,163.68,163.91,2791.0,163.3332,163.423,163.1937,163.423,2791.0
2023-04-13 12:30:00,164.0,164.05,163.9,164.04,3610.0,163.5127,163.5626,163.413,163.5526,3610.0
2023-04-13 12:35:00,164.05,164.05,163.81,163.81,1712.0,163.5626,163.5626,163.3233,163.3233,1712.0
2023-04-13 12:40:00,163.77,163.8,163.64,163.8,1650.0,163.2834,163.3133,163.1538,163.3133,1650.0
2023-04-13 12:45:00,163.76,163.94,163.73,163.94,1039.0,163.2734,163.4529,163.2435,163.4529,1039.0
2023-04-13 12:50:00,163.97,164.1,163.97,164.04,900.0,163.4828,163.6124,163.4828,163.5526,900.0
2023-04-13 12:55:00,164.05,164.39,164.04,164.25,6008.0,163.5626,163.9015,163.5526,163.762,6008.0
2023-04-13 13:00:00,164.27,164.33,164.18,164.33,3801.0,163.7819,163.8417,163.6922,163.8417,3801.0
2023-04-13 13:05:00,164.32,164.57,164.26,164.51,2561.0,163.8318,164.081,163.7719,164.0212,2561.0
2023-04-13 13:10:00,164.63,164.78,164.56,164.56,2367.0,164.1408,164.2904,164.071,164.071,2367.0
2023-04-13 13:15:00,164.59,164.64,164.56,164.64,400.0,164.101,164.1508,164.071,164.1508,400.0
2023-04-13 13:20:00,164.68,164.79,164.5,164.6,4933.0,164.1907,164.3004,164.0112,164.1109,4933.0
2023-04-13 13:25:00,164.53,164.53,164.41,164.41,750.0,164.0411,164.0411,163.9215,163.9215,750.0
2023-04-13 13:30:00,164.31,164.46,164.27,164.35,1728.0,163.8218,163.9713,163.7819,163.8617,1728.0
2023-04-13 13:35:00,164.41,164.56,164.4,164.49,4219.0,163.9215,164.071,163.9115,164.0012,4219.0
2023-04-13 13:40:00,164.51,164.69,164.49,164.61,1611.0,164.0212,164.2007,164.0012,164.1209,1611.0
2023-04-13 13:45:00,164.68,164.9,164.64,164.9,2263.0,164.1907,164.41,164.1508,164.41,2263.0
2023-04-13 13:50:00,164.94,165.09,164.92,165.09,1800.0,164.4499,164.5995,164.43,164.5995,1800.0
2023-04-13 13:55:00,165.04,165.25,165.04,165.25,2065.0,164.5496,164.759,164.5496,164.759,2065.0
2023-04-13 14:00:00,165.16,165.67,165.16,165.47,12365.0,164.6693,165.1777,164.6693,164.9783,12365.0
2023-04-13 14:05:00,165.47,165.49,165.34,165.37,2800.0,164.9783,164.9983,164.8487,164.8786,2800.0
2023-04-13 14:10:00,165.33,165.42,165.33,165.42,4575.0,164.8388,164.9285,164.8388,164.9285,4575.0
2023-04-13 14:15:00,165.41,165.41,165.11,165.29,10425.0,164.9185,164.9185,164.6194,164.7989,10425.0
2023-04-13 14:20:00,165.28,165.39,165.28,165.36,727.0,164.7889,164.8986,164.7889,164.8687,727.0
2023-04-13 14:25:00,165.44,165.47,165.38,165.47,926.0,164.9484,164.9783,164.8886,164.9783,926.0
2023-04-13 14:30:00,165.51,165.57,165.47,165.47,1600.0,165.0182,165.078,164.9783,164.9783,1600.0
2023-04-13 14:35:00,165.43,165.49,165.37,165.47,1278.0,164.9385,164.9983,164.8786,164.9783,1278.0
2023-04-13 14:40:00,165.47,165.54,165.4,165.54,3636.0,164.9783,165.0481,164.9085,165.0481,3636.0
2023-04-13 14:45:00,165.51,165.62,165.47,165.49,3002.0,165.0182,165.1279,164.9783,164.9983,3002.0
2023-04-13 14:50:00,165.55,165.55,165.45,165.47,1230.0,165.0581,165.0581,164.9584,164.9783,1230.0
2023-04-13 14:55:00,165.46,165.48,165.31,165.38,1900.0,164.9684,164.9883,164.8188,164.8886,1900.0
2023-04-13 15:00:00,165.49,165.5,165.32,165.33,1525.0,164.9983,165.0082,164.8288,164.8388,1525.0
2023-04-13 15:05:00,165.37,165.39,165.21,165.21,2507.0,164.8786,164.8986,164.7191,164.7191,2507.0
2023-04-13 15:10:00,165.26,165.35,165.22,165.28,3127.0,164.769,164.8587,164.7291,164.7889,3127.0
2023-04-13 15:15:00,165.22,165.26,165.03,165.08,1657.0,164.7291,164.769,164.5396,164.5895,1657.0
2023-04-13 15:20:00,165.08,165.25,165.08,165.12,2637.0,164.5895,164.759,164.5895,164.6294,2637.0
2023-04-13 15:25:00,165.12,165.2,165.07,165.2,2785.0,164.6294,164.7091,164.5795,164.7091,2785.0
2023-04-13 15:30:00,165.19,165.21,165.11,165.16,2020.0,164.6992,164.7191,164.6194,164.6693,2020.0
2023-04-13 15:35:00,165.1,165.12,165.06,165.08,2917.0,164.6094,164.6294,164.5696,164.5895,2917.0
2023-04-13 15:40:00,165.08,165.1,164.94,164.95,4678.0,164.5895,164.6094,164.4499,164.4599,4678.0
2023-04-13 15:45:00,165.01,165.02,164.62,164.64,6611.0,164.5197,164.5297,164.1309,164.1508,6611.0
2023-04-13 15:50:00,164.55,164.97,164.44,164.95,14817.0,164.0611,164.4798,163.9514,164.4599,14817.0
2023-04-13 15:55:00,164.92,165.05,164.64,165.04,42836.0,164.43,164.5596,164.1508,164.5496,42836.0
2023-04-14 09:30:00,164.87,166.31,164.55,165.88,13218.0,164.3801,165.8158,164.0611,165.3871,13218.0
2023-04-14 09:35:00,165.99,166.0,165.64,165.71,1809.0,165.4968,165.5068,165.1478,165.2176,1809.0
2023-04-14 09:40:00,165.71,166.01,165.67,166.0,724.0,165.2176,165.5167,165.1777,165.5068,724.0
2023-04-14 09:45:00,166.01,166.15,166.0,166.15,851.0,165.5167,165.6563,165.5068,165.6563,851.0
2023-04-14 09:50:00,166.15,166.3,165.97,165.98,4584.0,165.6563,165.8059,165.4769,165.4868,4584.0
2023-04-14 09:55:00,166.06,166.21,165.97,166.21,1895.0,165.5666,165.7161,165.4769,165.7161,1895.0
2023-04-14 10:00:00,166.03,166.49,165.96,166.41,1618.0,165.5367,165.9953,165.4669,165.9155,1618.0
2023-04-14 10:05:00,166.31,166.38,165.7,166.07,1838.0,165.8158,165.8856,165.2077,165.5766,1838.0
2023-04-14 10:10:00,166.36,166.36,166.2,166.29,2039.0,165.8657,165.8657,165.7062,165.7959,2039.0
2023-04-14 10:15:00,166.15,166.24,165.8,166.06,3610.0,165.6563,165.746,165.3074,165.5666,3610.0
2023-04-14 10:20:00,166.03,166.03,165.56,165.75,2052.0,165.5367,165.5367,165.0681,165.2575,2052.0
2023-04-14 10:25:00,165.87,165.87,165.68,165.81,752.0,165.3771,165.3771,165.1877,165.3173,752.0
2023-04-14 10:30:00,165.97,166.09,165.9,166.09,947.0,165.4769,165.5965,165.4071,165.5965,947.0
2023-04-14 10:35:00,165.9,166.25,165.86,166.25,1360.0,165.4071,165.756,165.3672,165.756,1360.0
2023-04-14 10:40:00,166.31,166.34,166.08,166.23,2609.0,165.8158,165.8458,165.5865,165.7361,2609.0
2023-04-14 10:45:00,166.61,166.69,166.43,166.69,1692.0,166.1149,166.1947,165.9355,166.1947,1692.0
2023-04-14 10:50:00,166.48,166.49,166.3,166.39,600.0,165.9853,165.9953,165.8059,165.8956,600.0
2023-04-14 10:55:00,166.29,166.47,166.29,166.39,1100.0,165.7959,165.9754,165.7959,165.8956,1100.0
2023-04-14 11:00:00,166.27,166.27,166.07,166.08,327.0,165.776,165.776,165.5766,165.5865,327.0
2023-04-14 11:05:00,166.09,166.17,166.03,166.04,776.0,165.5965,165.6763,165.5367,165.5466,776.0
2023-04-14 11:10:00,166.09,166.09,165.64,165.65,1000.0,165.5965,165.5965,165.1478,165.1578,1000.0
2023-04-14 11:15:00,165.52,165.71,165.42,165.69,1927.0,165.0282,165.2176,164.9285,165.1977,1927.0
2023-04-14 11:20:00,165.74,165.74,165.3,165.3,9451.0,165.2475,165.2475,164.8088,164.8088,9451.0
2023-04-14 11:25:00,165.24,165.29,165.01,165.29,3103.0,164.749,164.7989,164.5197,164.7989,3103.0
2023-04-14 11:30:00,165.34,165.59,165.34,165.59,1348.0,164.8487,165.098,164.8487,165.098,1348.0
2023-04-14 11:35:00,165.64,165.67,165.5,165.5,800.0,165.1478,165.1777,165.0082,165.0082,800.0
2023-04-14 11:40:00,165.49,165.59,165.47,165.47,2406.0,164.9983,165.098,164.9783,164.9783,2406.0
2023-04-14 11:45:00,165.65,165.77,165.59,165.59,1700.0,165.1578,165.2774,165.098,165.098,1700.0
2023-04-14 11:50:00,165.59,165.67,165.5,165.56,1302.0,165.098,165.1777,165.0082,165.0681,1302.0
2023-04-14 11:55:00,165.59,165.86,165.58,165.81,3718.0,165.098,165.3672,165.088,165.3173,3718.0
2023-04-14 12:00:00,165.8,165.8,165.72,165.72,553.0,165.3074,165.3074,165.2276,165.2276,553.0
2023-04-14 12:05:00,165.66,165.75,165.54,165.63,1169.0,165.1678,165.2575,165.0481,165.1379,1169.0
2023-04-14 12:10:00,165.71,165.75,165.66,165.66,919.0,165.2176,165.2575,165.1678,165.1678,919.0
2023-04-14 12:15:00,165.66,165.68,165.6,165.65,1505.0,165.1678,165.1877,165.108,165.1578,1505.0
2023-04-14 12:20:00,165.62,165.72,165.59,165.72,839.0,165.1279,165.2276,165.098,165.2276,839.0
2023-04-14 12:25:00,165.6,165.6,165.45,165.45,1435.0,165.108,165.108,164.9584,164.9584,1435.0
2023-04-14 12:30:00,165.4,165.55,165.37,165.55,3603.0,164.9085,165.0581,164.8786,165.0581,3603.0
2023-04-14 12:35:00,165.5,165.57,165.48,165.54,3560.0,165.0082,165.078,164.9883,165.0481,3560.0
2023-04-14 12:40:00,165.52,165.67,165.5,165.5,2526.0,165.0282,165.1777,165.0082,165.0082,2526.0
2023-04-14 12:45:00,165.49,165.52,165.31,165.52,4186.0,164.9983,165.0282,164.8188,165.0282,4186.0
2023-04-14 12:50:00,165.38,165.5,165.31,165.5,4600.0,164.8886,165.0082,164.8188,165.0082,4600.0
2023-04-14 12:55:00,165.47,165.51,165.33,165.38,3216.0,164.9783,165.0182,164.8388,164.8886,3216.0
2023-04-14 13:00:00,165.46,165.64,165.46,165.63,1706.0,164.9684,165.1478,164.9684,165.1379,1706.0
2023-04-14 13:05:00,165.66,165.67,165.44,165.61,2633.0,165.1678,165.1777,164.9484,165.1179,2633.0
2023-04-14 13:10:00,165.58,165.58,165.5,165.56,822.0,165.088,165.088,165.0082,165.0681,822.0
2023-04-14 13:15:00,165.5,165.64,165.41,165.6,1621.0,165.0082,165.1478,164.9185,165.108,1621.0
2023-04-14 13:20:00,165.49,165.58,165.45,165.58,5707.0,164.9983,165.088,164.9584,165.088,5707.0
2023-04-14 13:25:00,165.49,165.5,165.3,165.3,3413.0,164.9983,165.0082,164.8088,164.8088,3413.0
2023-04-14 13:30:00,165.37,165.37,165.23,165.28,2666.0,164.8786,164.8786,164.7391,164.7889,2666.0
2023-04-14 13:35:00,165.25,165.34,165.18,165.28,2856.0,164.759,164.8487,164.6892,164.7889,2856.0
2023-04-14 13:40:00,165.35,165.57,165.31,165.44,4854.0,164.8587,165.078,164.8188,164.9484,4854.0
2023-04-14 13:45:00,165.39,165.58,165.31,165.58,3131.0,164.8986,165.088,164.8188,165.088,3131.0
2023-04-14 13:50:00,165.5,165.5,165.39,165.48,500.0,165.0082,165.0082,164.8986,164.9883,500.0
2023-04-14 13:55:00,165.5,165.57,165.39,165.49,3500.0,165.0082,165.078,164.8986,164.9983,3500.0
2023-04-14 14:00:00,165.53,165.58,165.36,165.45,3210.0,165.0382,165.088,164.8687,164.9584,3210.0
2023-04-14 14:05:00,165.43,165.61,165.41,165.56,1100.0,164.9385,165.1179,164.9185,165.0681,1100.0
2023-04-14 14:10:00,165.62,165.74,165.6,165.74,2439.0,165.1279,165.2475,165.108,165.2475,2439.0
2023-04-14 14:15:00,165.75,165.8,165.68,165.76,3734.0,165.2575,165.3074,165.1877,165.2675,3734.0
2023-04-14 14:20:00,165.71,165.81,165.7,165.7,1250.0,165.2176,165.3173,165.2077,165.2077,1250.0
2023-04-14 14:25:00,165.75,165.93,165.74,165.92,2475.0,165.2575,165.437,165.2475,165.427,2475.0
2023-04-14 14:30:00,165.93,166.07,165.71,165.72,3930.0,165.437,165.5766,165.2176,165.2276,3930.0
2023-04-14 14:35:00,165.69,165.88,165.69,165.84,2953.0,165.1977,165.3871,165.1977,165.3472,2953.0
2023-04-14 14:40:00,165.81,165.81,165.64,165.68,1600.0,165.3173,165.3173,165.1478,165.1877,1600.0
2023-04-14 14:45:00,165.66,165.69,165.57,165.69,1700.0,165.1678,165.1977,165.078,165.1977,1700.0
2023-04-14 14:50:00,165.59,165.62,165.39,165.39,1971.0,165.098,165.1279,164.8986,164.8986,1971.0
2023-04-14 14:55:00,165.38,165.38,165.34,165.35,820.0,164.8886,164.8886,164.8487,164.8587,820.0
2023-04-14 15:00:00,165.31,165.37,165.28,165.3,1261.0,164.8188,164.8786,164.7889,164.8088,1261.0
2023-04-14 15:05:00,165.25,165.31,165.19,165.24,1200.0,164.759,164.8188,164.6992,164.749,1200.0
2023-04-14 15:10:00,165.26,165.37,165.25,165.25,3452.0,164.769,164.8786,164.759,164.759,3452.0
2023-04-14 15:15:00,165.27,165.28,164.98,165.21,3564.0,164.7789,164.7889,164.4898,164.7191,3564.0
2023-04-14 15:20:00,165.18,165.43,165.13,165.38,2563.0,164.6892,164.9385,164.6393,164.8886,2563.0
2023-04-14 15:25:00,165.5,165.57,165.49,165.55,1890.0,165.0082,165.078,164.9983,165.0581,1890.0
2023-04-14 15:30:00,165.5,165.54,165.46,165.53,2280.0,165.0082,165.0481,164.9684,165.0382,2280.0
2023-04-14 15:35:00,165.61,165.65,165.52,165.65,3603.0,165.1179,165.1578,165.0282,165.1578,3603.0
2023-04-14 15:40:00,165.78,165.82,165.61,165.81,6180.0,165.2874,165.3273,165.1179,165.3173,6180.0
2023-04-14 15:45:00,165.81,165.95,165.78,165.9,4883.0,165.3173,165.4569,165.2874,165.4071,4883.0
2023-04-14 15:50:00,165.9,165.95,165.74,165.88,11999.0,165.4071,165.4569,165.2475,165.3871,11999.0
2023-04-14 15:55:00,165.87,166.21,165.84,165.98,22426.0,165.3771,165.7161,165.3472,165.4868,22426.0
2023-04-17 09:30:00,166.19,166.87,165.96,166.77,9991.0,165.6962,166.3742,165.4669,166.2745,9991.0
2023-04-17 09:35:00,166.34,166.35,166.34,166.34,100.0,165.8458,165.8557,165.8458,165.8458,100.0
2023-04-17 09:40:00,166.36,166.76,166.25,166.76,4132.0,165.8657,166.2645,165.756,166.2645,4132.0
2023-04-17 09:45:00,166.9,167.2,166.84,166.91,4244.0,166.4041,166.7032,166.3443,166.4141,4244.0
2023-04-17 09:50:00,166.94,167.17,166.93,167.17,1401.0,166.444,166.6733,166.434,166.6733,1401.0
2023-04-17 09:55:00,167.14,167.45,167.05,167.05,2148.0,166.6434,166.9525,166.5536,166.5536,2148.0
2023-04-17 10:00:00,167.18,167.18,166.97,167.12,500.0,166.6833,166.6833,166.4739,166.6234,500.0
2023-04-17 10:05:00,167.12,167.26,167.03,167.26,2282.0,166.6234,166.763,166.5337,166.763,2282.0
2023-04-17 10:10:00,167.25,167.3,167.06,167.06,1836.0,166.753,166.8029,166.5636,166.5636,1836.0
2023-04-17 10:15:00,167.16,167.2,167.0,167.0,1578.0,166.6633,166.7032,166.5038,166.5038,1578.0
2023-04-17 10:20:00,167.05,167.16,167.02,167.11,1756.0,166.5536,166.6633,166.5237,166.6135,1756.0
2023-04-17 10:25:00,167.02,167.31,167.01,167.26,2786.0,166.5237,166.8129,166.5138,166.763,2786.0
2023-04-17 10:30:00,167.3,167.31,167.1,167.11,1192.0,166.8029,166.8129,166.6035,166.6135,1192.0
2023-04-17 10:35:00,167.21,167.26,166.55,166.73,2932.0,166.7132,166.763,166.0551,166.2346,2932.0
2023-04-17 10:40:00,166.75,166.78,166.64,166.78,2111.0,166.2545,166.2844,166.1449,166.2844,2111.0
2023-04-17 10:45:00,166.84,166.84,166.37,166.71,6923.0,166.3443,166.3443,165.8757,166.2147,6923.0
2023-04-17 10:50:00,166.76,166.83,166.57,166.57,1675.0,166.2645,166.3343,166.0751,166.0751,1675.0
2023-04-17 10:55:00,166.58,166.58,166.09,166.36,3504.0,166.085,166.085,165.5965,165.8657,3504.0
2023-04-17 11:00:00,166.37,166.44,166.27,166.27,2919.0,165.8757,165.9455,165.776,165.776,2919.0
2023-04-17 11:05:00,166.39,166.48,166.38,166.4,503.0,165.8956,165.9853,165.8856,165.9056,503.0
2023-04-17 11:10:00,166.43,166.43,166.21,166.23,1322.0,165.9355,165.9355,165.7161,165.7361,1322.0
2023-04-17 11:15:00,166.31,166.76,166.24,166.7,5179.0,165.8158,166.2645,165.746,166.2047,5179.0
2023-04-17 11:20:00,166.64,166.67,166.47,166.59,2273.0,166.1449,166.1748,165.9754,166.095,2273.0
2023-04-17 11:25:00,166.64,166.69,166.41,166.49,2656.0,166.1449,166.1947,165.9155,165.9953,2656.0
2023-04-17 11:30:00,166.36,166.44,166.36,166.44,1829.0,165.8657,165.9455,165.8657,165.9455,1829.0
2023-04-17 11:35:00,166.48,166.48,166.27,166.29,1638.0,165.9853,165.9853,165.776,165.7959,1638.0
2023-04-17 11:40:00,166.32,166.55,166.31,166.53,2506.0,165.8258,166.0551,165.8158,166.0352,2506.0
2023-04-17 11:45:00,166.54,166.63,166.5,166.56,2000.0,166.0452,166.1349,166.0053,166.0651,2000.0
2023-04-17 11:50:00,166.53,166.54,166.47,166.52,521.0,166.0352,166.0452,165.9754,166.0252,521.0
2023-04-17 11:55:00,166.57,166.6,166.48,166.53,1801.0,166.0751,166.105,165.9853,166.0352,1801.0
2023-04-17 12:00:00,166.6,166.61,166.56,166.61,1200.0,166.105,166.1149,166.0651,166.1149,1200.0
2023-04-17 12:05:00,166.56,166.56,166.47,166.52,1145.0,166.0651,166.0651,165.9754,166.0252,1145.0
2023-04-17 12:10:00,166.52,166.67,166.43,166.43,5250.0,166.0252,166.1748,165.9355,165.9355,5250.0
2023-04-17 12:15:00,166.5,166.5,166.37,166.39,1527.0,166.0053,166.0053,165.8757,165.8956,1527.0
2023-04-17 12:20:00,166.47,166.47,166.23,166.24,1645.0,165.9754,165.9754,165.7361,165.746,1645.0
2023-04-17 12:25:00,166.28,166.34,166.21,166.21,1399.0,165.7859,165.8458,165.7161,165.7161,1399.0
2023-04-17 12:30:00,166.16,166.16,166.14,166.15,1020.0,165.6663,165.6663,165.6463,165.6563,1020.0
2023-04-17 12:35:00,166.15,166.24,166.14,166.16,3187.0,165.6563,165.746,165.6463,165.6663,3187.0
2023-04-17 12:40:00,166.2,166.28,166.15,166.28,886.0,165.7062,165.7859,165.6563,165.7859,886.0
2023-04-17 12:45:00,166.17,166.24,166.12,166.24,800.0,165.6763,165.746,165.6264,165.746,800.0
2023-04-17 12:50:00,166.22,166.35,166.21,166.29,2007.0,165.7261,165.8557,165.7161,165.7959,2007.0
2023-04-17 12:55:00,166.31,166.33,166.24,166.31,1171.0,165.8158,165.8358,165.746,165.8158,1171.0
2023-04-17 13:00:00,166.32,166.33,166.26,166.29,936.0,165.8258,165.8358,165.766,165.7959,936.0
2023-04-17 13:05:00,166.34,166.34,166.22,166.22,718.0,165.8458,165.8458,165.7261,165.7261,718.0
2023-04-17 13:10:00,166.25,166.37,166.23,166.36,2210.0,165.756,165.8757,165.7361,165.8657,2210.0
2023-04-17 13:15:00,166.38,166.54,166.36,166.44,1231.0,165.8856,166.0452,165.8657,165.9455,1231.0
2023-04-17 13:20:00,166.47,166.47,166.27,166.28,747.0,165.9754,165.9754,165.776,165.7859,747.0
2023-04-17 13:25:00,166.31,166.32,166.29,166.29,402.0,165.8158,165.8258,165.7959,165.7959,402.0
2023-04-17 13:30:00,166.36,166.38,166.34,166.38,572.0,165.8657,165.8856,165.8458,165.8856,572.0
2023-04-17 13:35:00,166.34,166.34,166.29,166.29,514.0,165.8458,165.8458,165.7959,165.7959,514.0
2023-04-17 13:40:00,166.34,166.35,166.16,166.18,2001.0,165.8458,165.8557,165.6663,165.6862,2001.0
2023-04-17 13:45:00,166.21,166.25,166.2,166.23,920.0,165.7161,165.756,165.7062,165.7361,920.0
2023-04-17 13:50:00,166.19,166.22,166.0,166.01,1102.0,165.6962,165.7261,165.5068,165.5167,1102.0
2023-04-17 13:55:00,166.03,166.04,165.97,166.0,1511.0,165.5367,165.5466,165.4769,165.5068,1511.0
2023-04-17 14:00:00,165.99,165.99,165.82,165.82,1350.0,165.4968,165.4968,165.3273,165.3273,1350.0
2023-04-17 14:05:00,165.89,166.06,165.89,166.04,1635.0,165.3971,165.5666,165.3971,165.5466,1635.0
2023-04-17 14:10:00,165.97,166.06,165.96,165.96,2529.0,165.4769,165.5666,165.4669,165.4669,2529.0
2023-04-17 14:15:00,165.99,166.0,165.89,165.95,1640.0,165.4968,165.5068,165.3971,165.4569,1640.0
2023-04-17 14:20:00,166.03,166.03,165.93,165.93,416.0,165.5367,165.5367,165.437,165.437,416.0
2023-04-17 14:25:00,165.87,165.96,165.81,165.93,700.0,165.3771,165.4669,165.3173,165.437,700.0
2023-04-17 14:30:00,165.95,166.07,165.94,166.03,3512.0,165.4569,165.5766,165.4469,165.5367,3512.0
2023-04-17 14:35:00,166.02,166.07,166.02,166.04,820.0,165.5267,165.5766,165.5267,165.5466,820.0
2023-04-17 14:40:00,166.05,166.39,166.05,166.38,1516.0,165.5566,165.8956,165.5566,165.8856,1516.0
2023-04-17 14:45:00,166.34,166.38,166.29,166.35,700.0,165.8458,165.8856,165.7959,165.8557,700.0
2023-04-17 14:50:00,166.33,166.52,166.33,166.51,2662.0,165.8358,166.0252,165.8358,166.0152,2662.0
2023-04-17 14:55:00,166.44,166.54,166.41,166.49,1981.0,165.9455,166.0452,165.9155,165.9953,1981.0
2023-04-17 15:00:00,166.54,166.73,166.54,166.67,838.0,166.0452,166.2346,166.0452,166.1748,838.0
2023-04-17 15:05:00,166.67,166.73,166.62,166.72,1992.0,166.1748,166.2346,166.1249,166.2246,1992.0
2023-04-17 15:10:00,166.71,166.72,166.62,166.7,1900.0,166.2147,166.2246,166.1249,166.2047,1900.0
2023-04-17 15:15:00,166.71,166.83,166.71,166.75,4335.0,166.2147,166.3343,166.2147,166.2545,4335.0
2023-04-17 15:20:00,166.74,166.81,166.65,166.76,2190.0,166.2446,166.3144,166.1548,166.2645,2190.0
2023-04-17 15:25:00,166.71,166.76,166.71,166.75,1301.0,166.2147,166.2645,166.2147,166.2545,1301.0
2023-04-17 15:30:00,166.72,166.79,166.64,166.79,2139.0,166.2246,166.2944,166.1449,166.2944,2139.0
2023-04-17 15:35:00,166.76,166.81,166.71,166.71,4775.0,166.2645,166.3144,166.2147,166.2147,4775.0
2023-04-17 15:40:00,166.73,166.73,166.54,166.67,2023.0,166.2346,166.2346,166.0452,166.1748,2023.0
2023-04-17 15:45:00,166.64,166.64,166.44,166.6,3532.0,166.1449,166.1449,165.9455,166.105,3532.0
2023-04-17 15:50:00,166.57,166.69,166.49,166.66,8208.0,166.0751,166.1947,165.9953,166.1648,8208.0
2023-04-17 15:55:00,166.66,166.99,166.65,166.86,34277.0,166.1648,166.4938,166.1548,166.3642,34277.0
2023-04-18 09:30:00,167.35,167.75,166.77,167.63,11892.0,166.8528,167.2516,166.2745,167.1319,11892.0
2023-04-18 09:35:00,167.96,168.06,167.89,167.94,900.0,167.4609,167.5606,167.3911,167.441,900.0
2023-04-18 09:40:00,168.0,168.22,168.0,168.18,2172.0,167.5008,167.7202,167.5008,167.6803,2172.0
2023-04-18 09:45:00,168.12,168.13,167.77,167.85,2480.0,167.6205,167.6304,167.2715,167.3513,2480.0
2023-04-18 09:50:00,167.66,167.72,167.47,167.53,915.0,167.1618,167.2217,166.9724,167.0322,915.0
2023-04-18 09:55:00,167.52,167.53,167.38,167.38,513.0,167.0222,167.0322,166.8827,166.8827,513.0
2023-04-18 10:00:00,167.47,167.58,167.46,167.49,1320.0,166.9724,167.0821,166.9624,166.9923,1320.0
2023-04-18 10:05:00,167.6,167.81,167.57,167.81,1200.0,167.102,167.3114,167.0721,167.3114,1200.0
2023-04-18 10:10:00,167.64,167.9,167.57,167.9,1671.0,167.1419,167.4011,167.0721,167.4011,1671.0
2023-04-18 10:15:00,167.97,168.14,167.9,168.07,4247.0,167.4709,167.6404,167.4011,167.5706,4247.0
2023-04-18 10:20:00,168.0,168.3,167.95,168.09,19858.0,167.5008,167.7999,167.451,167.5906,19858.0
2023-04-18 10:25:00,168.1,168.27,167.67,167.68,2769.0,167.6005,167.77,167.1718,167.1818,2769.0
2023-04-18 10:30:00,167.53,167.72,167.53,167.57,3127.0,167.0322,167.2217,167.0322,167.0721,3127.0
2023-04-18 10:35:00,167.55,167.65,167.4,167.41,6522.0,167.0522,167.1519,166.9026,166.9126,6522.0
2023-04-18 10:40:00,167.5,167.6,167.41,167.46,5749.0,167.0023,167.102,166.9126,166.9624,5749.0
2023-04-18 10:45:00,167.53,167.82,167.53,167.77,1694.0,167.0322,167.3214,167.0322,167.2715,1694.0
2023-04-18 10:50:00,167.72,167.82,167.61,167.75,1311.0,167.2217,167.3214,167.112,167.2516,1311.0
2023-04-18 10:55:00,167.69,167.82,167.65,167.82,1470.0,167.1917,167.3214,167.1519,167.3214,1470.0
2023-04-18 11:00:00,167.86,167.99,167.7,167.73,2469.0,167.3612,167.4908,167.2017,167.2316,2469.0
2023-04-18 11:05:00,167.7,167.7,167.25,167.25,1250.0,167.2017,167.2017,166.753,166.753,1250.0
2023-04-18 11:10:00,167.24,167.31,167.2,167.27,1100.0,166.7431,166.8129,166.7032,166.773,1100.0
2023-04-18 11:15:00,167.37,167.39,167.29,167.29,1538.0,166.8727,166.8926,166.7929,166.7929,1538.0
2023-04-18 11:20:00,167.34,167.49,167.34,167.49,1583.0,166.8428,166.9923,166.8428,166.9923,1583.0
2023-04-18 11:25:00,167.58,167.58,167.48,167.54,526.0,167.0821,167.0821,166.9824,167.0422,526.0
2023-04-18 11:30:00,167.55,167.69,167.54,167.69,700.0,167.0522,167.1917,167.0422,167.1917,700.0
2023-04-18 11:35:00,167.67,167.8,167.22,167.22,3247.0,167.1718,167.3014,166.7231,166.7231,3247.0
2023-04-18 11:40:00,167.31,167.48,167.31,167.47,920.0,166.8129,166.9824,166.8129,166.9724,920.0
2023-04-18 11:45:00,167.46,167.47,167.23,167.39,2715.0,166.9624,166.9724,166.7331,166.8926,2715.0
2023-04-18 11:50:00,167.34,167.35,167.17,167.26,609.0,166.8428,166.8528,166.6733,166.763,609.0
2023-04-18 11:55:00,167.14,167.19,167.08,167.17,1154.0,166.6434,166.6932,166.5836,166.6733,1154.0
2023-04-18 12:00:00,167.18,167.35,167.18,167.3,1349.0,166.6833,166.8528,166.6833,166.8029,1349.0
2023-04-18 12:05:00,167.25,167.35,167.2,167.35,1901.0,166.753,166.8528,166.7032,166.8528,1901.0
2023-04-18 12:10:00,167.37,167.6,167.36,167.52,1891.0,166.8727,167.102,166.8627,167.0222,1891.0
2023-04-18 12:15:00,167.51,167.55,167.41,167.44,2403.0,167.0123,167.0522,166.9126,166.9425,2403.0
2023-04-18 12:20:00,167.44,167.63,167.44,167.62,1517.0,166.9425,167.1319,166.9425,167.1219,1517.0
2023-04-18 12:25:00,167.55,167.55,167.44,167.49,1540.0,167.0522,167.0522,166.9425,166.9923,1540.0
2023-04-18 12:30:00,167.54,167.55,167.34,167.34,2416.0,167.0422,167.0522,166.8428,166.8428,2416.0
2023-04-18 12:35:00,167.34,167.38,167.29,167.3,2145.0,166.8428,166.8827,166.7929,166.8029,2145.0
2023-04-18 12:40:00,167.27,167.36,167.24,167.36,1599.0,166.773,166.8627,166.7431,166.8627,1599.0
2023-04-18 12:45:00,167.41,167.53,167.41,167.51,931.0,166.9126,167.0322,166.9126,167.0123,931.0
2023-04-18 12:50:00,167.43,167.46,167.28,167.32,6502.0,166.9325,166.9624,166.783,166.8228,6502.0
2023-04-18 12:55:00,167.32,167.32,167.14,167.16,2700.0,166.8228,166.8228,166.6434,166.6633,2700.0
2023-04-18 13:00:00,167.16,167.25,167.15,167.23,6984.0,166.6633,166.753,166.6533,166.7331,6984.0
2023-04-18 13:05:00,167.22,167.67,167.22,167.66,6480.0,166.7231,167.1718,166.7231,167.1618,6480.0
2023-04-18 13:10:00,167.64,167.69,167.52,167.53,6276.0,167.1419,167.1917,167.0222,167.0322,6276.0
2023-04-18 13:15:00,167.53,167.54,167.48,167.53,2229.0,167.0322,167.0422,166.9824,167.0322,2229.0
2023-04-18 13:20:00,167.53,167.53,167.37,167.47,1320.0,167.0322,167.0322,166.8727,166.9724,1320.0
2023-04-18 13:25:00,167.49,167.52,167.44,167.49,1149.0,166.9923,167.0222,166.9425,166.9923,1149.0
2023-04-18 13:30:00,167.53,167.54,167.51,167.52,700.0,167.0322,167.0422,167.0123,167.0222,700.0
2023-04-18 13:35:00,167.52,167.67,167.51,167.67,1152.0,167.0222,167.1718,167.0123,167.1718,1152.0
2023-04-18 13:40:00,167.7,167.77,167.61,167.7,6381.0,167.2017,167.2715,167.112,167.2017,6381.0
2023-04-18 13:45:00,167.71,167.76,167.67,167.72,500.0,167.2117,167.2615,167.1718,167.2217,500.0
2023-04-18 13:50:00,167.77,167.78,167.7,167.7,1020.0,167.2715,167.2815,167.2017,167.2017,1020.0
2023-04-18 13:55:00,167.73,167.81,167.61,167.72,9437.0,167.2316,167.3114,167.112,167.2217,9437.0
2023-04-18 14:00:00,167.76,167.86,167.73,167.86,1317.0,167.2615,167.3612,167.2316,167.3612,1317.0
2023-04-18 14:05:00,167.86,167.86,167.65,167.7,1193.0,167.3612,167.3612,167.1519,167.2017,1193.0
2023-04-18 14:10:00,167.74,167.84,167.69,167.71,4125.0,167.2416,167.3413,167.1917,167.2117,4125.0
2023-04-18 14:15:00,167.75,167.76,167.64,167.71,4658.0,167.2516,167.2615,167.1419,167.2117,4658.0
2023-04-18 14:20:00,167.78,167.95,167.78,167.95,720.0,167.2815,167.451,167.2815,167.451,720.0
2023-04-18 14:25:00,168.05,168.07,168.02,168.03,1330.0,167.5507,167.5706,167.5208,167.5307,1330.0
2023-04-18 14:30:00,168.06,168.06,167.87,167.93,1251.0,167.5606,167.5606,167.3712,167.431,1251.0
2023-04-18 14:35:00,167.97,168.0,167.93,167.98,2931.0,167.4709,167.5008,167.431,167.4809,2931.0
2023-04-18 14:40:00,167.98,167.98,167.79,167.82,1153.0,167.4809,167.4809,167.2914,167.3214,1153.0
2023-04-18 14:45:00,167.8,167.8,167.47,167.53,13602.0,167.3014,167.3014,166.9724,167.0322,13602.0
2023-04-18 14:50:00,167.58,167.66,167.48,167.66,657.0,167.0821,167.1618,166.9824,167.1618,657.0
2023-04-18 14:55:00,167.67,167.8,167.67,167.77,1829.0,167.1718,167.3014,167.1718,167.2715,1829.0
2023-04-18 15:00:00,167.81,167.87,167.81,167.86,655.0,167.3114,167.3712,167.3114,167.3612,655.0
2023-04-18 15:05:00,167.91,168.01,167.91,167.97,3375.0,167.4111,167.5108,167.4111,167.4709,3375.0
2023-04-18 15:10:00,168.0,168.08,168.0,168.06,1100.0,167.5008,167.5806,167.5008,167.5606,1100.0
2023-04-18 15:15:00,168.04,168.07,167.95,168.07,1056.0,167.5407,167.5706,167.451,167.5706,1056.0
2023-04-18 15:20:00,168.08,168.13,167.9,167.9,3748.0,167.5806,167.6304,167.4011,167.4011,3748.0
2023-04-18 15:25:00,167.89,168.0,167.78,168.0,2191.0,167.3911,167.5008,167.2815,167.5008,2191.0
2023-04-18 15:30:00,167.96,167.96,167.87,167.91,1990.0,167.4609,167.4609,167.3712,167.4111,1990.0
2023-04-18 15:35:00,167.93,167.94,167.85,167.93,2918.0,167.431,167.441,167.3513,167.431,2918.0
2023-04-18 15:40:00,167.9,167.94,167.69,167.69,4672.0,167.4011,167.441,167.1917,167.1917,4672.0
2023-04-18 15:45:00,167.7,167.79,167.59,167.74,6503.0,167.2017,167.2914,167.092,167.2416,6503.0
2023-04-18 15:50:00,167.79,167.83,167.55,167.58,8018.0,167.2914,167.3313,167.0522,167.0821,8018.0
2023-04-18 15:55:00,167.58,167.97,167.58,167.8,34657.0,167.0821,167.4709,167.0821,167.3014,34657.0
2023-04-19 09:30:00,166.67,167.69,166.67,167.22,7183.0,166.1748,167.1917,166.1748,166.7231,7183.0
2023-04-19 09:35:00,167.34,167.46,167.06,167.06,790.0,166.8428,166.9624,166.5636,166.5636,790.0
2023-04-19 09:40:00,167.2,167.41,166.94,167.09,5533.0,166.7032,166.9126,166.444,166.5935,5533.0
2023-04-19 09:45:00,167.02,167.18,166.85,166.93,2613.0,166.5237,166.6833,166.3542,166.434,2613.0
2023-04-19 09:50:00,166.94,167.2,166.84,166.88,2022.0,166.444,166.7032,166.3443,166.3841,2022.0
2023-04-19 09:55:00,166.8,166.8,166.55,166.64,993.0,166.3044,166.3044,166.0551,166.1449,993.0
2023-04-19 10:00:00,166.64,166.64,166.38,166.58,1744.0,166.1449,166.1449,165.8856,166.085,1744.0
2023-04-19 10:05:00,166.53,166.81,166.53,166.73,800.0,166.0352,166.3144,166.0352,166.2346,800.0
2023-04-19 10:10:00,166.71,166.71,166.54,166.6,7756.0,166.2147,166.2147,166.0452,166.105,7756.0
2023-04-19 10:15:00,166.55,166.55,166.36,166.37,2645.0,166.0551,166.0551,165.8657,165.8757,2645.0
2023-04-19 10:20:00,166.41,166.57,166.39,166.49,928.0,165.9155,166.0751,165.8956,165.9953,928.0
2023-04-19 10:25:00,166.47,166.62,166.47,166.59,940.0,165.9754,166.1249,165.9754,166.095,940.0
2023-04-19 10:30:00,166.6,166.66,166.51,166.66,951.0,166.105,166.1648,166.0152,166.1648,951.0
2023-04-19 10:35:00,166.62,166.62,166.48,166.53,893.0,166.1249,166.1249,165.9853,166.0352,893.0
2023-04-19 10:40:00,166.53,166.68,166.47,166.67,1400.0,166.0352,166.1847,165.9754,166.1748,1400.0
2023-04-19 10:45:00,166.7,166.7,166.29,166.37,2919.0,166.2047,166.2047,165.7959,165.8757,2919.0
2023-04-19 10:50:00,166.3,166.43,166.3,166.35,768.0,165.8059,165.9355,165.8059,165.8557,768.0
2023-04-19 10:55:00,166.23,166.25,166.22,166.25,738.0,165.7361,165.756,165.7261,165.756,738.0
2023-04-19 11:00:00,166.27,166.28,165.97,166.07,4267.0,165.776,165.7859,165.4769,165.5766,4267.0
2023-04-19 11:05:00,166.1,166.22,165.92,165.92,900.0,165.6065,165.7261,165.427,165.427,900.0
2023-04-19 11:10:00,165.97,165.98,165.83,165.83,1557.0,165.4769,165.4868,165.3373,165.3373,1557.0
2023-04-19 11:15:00,165.83,165.86,165.58,165.7,3774.0,165.3373,165.3672,165.088,165.2077,3774.0
2023-04-19 11:20:00,165.76,165.91,165.68,165.91,3052.0,165.2675,165.417,165.1877,165.417,3052.0
2023-04-19 11:25:00,165.86,165.86,165.81,165.81,975.0,165.3672,165.3672,165.3173,165.3173,975.0
2023-04-19 11:30:00,165.72,165.73,165.72,165.72,100.0,165.2276,165.2376,165.2276,165.2276,100.0
2023-04-19 11:35:00,165.6,165.73,165.56,165.64,1100.0,165.108,165.2376,165.0681,165.1478,1100.0
2023-04-19 11:40:00,165.67,165.72,165.6,165.6,1688.0,165.1777,165.2276,165.108,165.108,1688.0
2023-04-19 11:45:00,165.54,165.67,165.54,165.67,1450.0,165.0481,165.1777,165.0481,165.1777,1450.0
2023-04-19 11:50:00,165.69,165.76,165.61,165.68,2135.0,165.1977,165.2675,165.1179,165.1877,2135.0
2023-04-19 11:55:00,165.72,165.75,165.56,165.68,6834.0,165.2276,165.2575,165.0681,165.1877,6834.0
2023-04-19 12:00:00,165.71,165.73,165.43,165.55,5018.0,165.2176,165.2376,164.9385,165.0581,5018.0
2023-04-19 12:05:00,165.5,165.55,165.35,165.35,1819.0,165.0082,165.0581,164.8587,164.8587,1819.0
2023-04-19 12:10:00,165.42,165.42,165.32,165.35,790.0,164.9285,164.9285,164.8288,164.8587,790.0
2023-04-19 12:15:00,165.35,165.45,165.3,165.43,1590.0,164.8587,164.9584,164.8088,164.9385,1590.0
2023-04-19 12:20:00,165.41,165.41,165.31,165.34,868.0,164.9185,164.9185,164.8188,164.8487,868.0
2023-04-19 12:25:00,165.35,165.54,165.35,165.52,1760.0,164.8587,165.0481,164.8587,165.0282,1760.0
2023-04-19 12:30:00,165.56,165.56,165.48,165.5,3917.0,165.0681,165.0681,164.9883,165.0082,3917.0
2023-04-19 12:35:00,165.5,165.66,165.5,165.62,1110.0,165.0082,165.1678,165.0082,165.1279,1110.0
2023-04-19 12:40:00,165.67,165.75,165.67,165.71,1814.0,165.1777,165.2575,165.1777,165.2176,1814.0
2023-04-19 12:45:00,165.75,165.75,165.72,165.72,963.0,165.2575,165.2575,165.2276,165.2276,963.0
2023-04-19 12:50:00,165.69,166.23,165.6,166.2,8631.0,165.1977,165.7361,165.108,165.7062,8631.0
2023-04-19 12:55:00,166.25,166.34,166.22,166.22,3112.0,165.756,165.8458,165.7261,165.7261,3112.0
2023-04-19 13:00:00,166.28,166.28,166.15,166.25,3208.0,165.7859,165.7859,165.6563,165.756,3208.0
2023-04-19 13:05:00,166.21,166.3,166.11,166.11,816.0,165.7161,165.8059,165.6164,165.6164,816.0
2023-04-19 13:10:00,166.11,166.12,166.05,166.08,835.0,165.6164,165.6264,165.5566,165.5865,835.0
2023-04-19 13:15:00,165.96,166.09,165.93,165.93,737.0,165.4669,165.5965,165.437,165.437,737.0
2023-04-19 13:20:00,165.9,166.01,165.89,166.01,444.0,165.4071,165.5167,165.3971,165.5167,444.0
2023-04-19 13:25:00,166.0,166.13,165.99,166.13,717.0,165.5068,165.6364,165.4968,165.6364,717.0
2023-04-19 13:30:00,166.18,166.23,166.17,166.18,437.0,165.6862,165.7361,165.6763,165.6862,437.0
2023-04-19 13:35:00,166.22,166.27,166.15,166.15,1079.0,165.7261,165.776,165.6563,165.6563,1079.0
2023-04-19 13:40:00,166.26,166.36,166.26,166.36,700.0,165.766,165.8657,165.766,165.8657,700.0
2023-04-19 13:45:00,166.43,166.43,166.35,166.36,1169.0,165.9355,165.9355,165.8557,165.8657,1169.0
2023-04-19 13:50:00,166.42,166.63,166.4,166.63,1364.0,165.9255,166.1349,165.9056,166.1349,1364.0
2023-04-19 13:55:00,166.6,166.64,166.51,166.54,1300.0,166.105,166.1449,166.0152,166.0452,1300.0
2023-04-19 14:00:00,166.61,166.83,166.55,166.56,2800.0,166.1149,166.3343,166.0551,166.0651,2800.0
2023-04-19 14:05:00,166.53,166.63,166.49,166.49,700.0,166.0352,166.1349,165.9953,165.9953,700.0
2023-04-19 14:10:00,166.56,166.56,166.37,166.37,1100.0,166.0651,166.0651,165.8757,165.8757,1100.0
2023-04-19 14:15:00,166.39,166.45,166.38,166.45,724.0,165.8956,165.9554,165.8856,165.9554,724.0
2023-04-19 14:20:00,166.43,166.47,166.37,166.37,502.0,165.9355,165.9754,165.8757,165.8757,502.0
2023-04-19 14:25:00,166.38,166.41,166.35,166.41,500.0,165.8856,165.9155,165.8557,165.9155,500.0
2023-04-19 14:30:00,166.37,166.49,166.18,166.18,2432.0,165.8757,165.9953,165.6862,165.6862,2432.0
2023-04-19 14:35:00,166.28,166.28,166.17,166.2,1049.0,165.7859,165.7859,165.6763,165.7062,1049.0
2023-04-19 14:40:00,166.24,166.25,166.2,166.21,969.0,165.746,165.756,165.7062,165.7161,969.0
2023-04-19 14:45:00,166.19,166.21,166.17,166.21,400.0,165.6962,165.7161,165.6763,165.7161,400.0
2023-04-19 14:50:00,166.16,166.16,166.09,166.16,1018.0,165.6663,165.6663,165.5965,165.6663,1018.0
2023-04-19 14:55:00,166.21,166.44,166.21,166.39,1550.0,165.7161,165.9455,165.7161,165.8956,1550.0
2023-04-19 15:00:00,166.39,166.39,166.36,166.38,1248.0,165.8956,165.8956,165.8657,165.8856,1248.0
2023-04-19 15:05:00,166.54,166.6,166.52,166.58,1900.0,166.0452,166.105,166.0252,166.085,1900.0
2023-04-19 15:10:00,166.58,166.65,166.51,166.51,1002.0,166.085,166.1548,166.0152,166.0152,1002.0
2023-04-19 15:15:00,166.53,166.53,166.29,166.29,714.0,166.0352,166.0352,165.7959,165.7959,714.0
2023-04-19 15:20:00,166.27,166.37,166.27,166.31,2124.0,165.776,165.8757,165.776,165.8158,2124.0
2023-04-19 15:25:00,166.31,166.41,166.26,166.34,3517.0,165.8158,165.9155,165.766,165.8458,3517.0
2023-04-19 15:30:00,166.28,166.4,166.26,166.29,2771.0,165.7859,165.9056,165.766,165.7959,2771.0
2023-04-19 15:35:00,166.31,166.32,166.23,166.31,3805.0,165.8158,165.8258,165.7361,165.8158,3805.0
2023-04-19 15:40:00,166.31,166.36,165.98,165.98,2113.0,165.8158,165.8657,165.4868,165.4868,2113.0
2023-04-19 15:45:00,165.84,165.85,165.72,165.85,2219.0,165.3472,165.3572,165.2276,165.3572,2219.0
2023-04-19 15:50:00,165.9,166.1,165.89,166.05,8823.0,165.4071,165.6065,165.3971,165.5566,8823.0
2023-04-19 15:55:00,166.08,166.15,165.85,165.98,17751.0,165.5865,165.6563,165.3572,165.4868,17751.0
2023-04-20 09:30:00,165.0,165.65,164.26,165.65,10665.0,164.5097,165.1578,163.7719,165.1578,10665.0
2023-04-20 09:35:00,165.72,165.77,164.93,165.35,2266.0,165.2276,165.2774,164.4399,164.8587,2266.0
2023-04-20 09:40:00,165.03,165.17,165.01,165.13,1225.0,164.5396,164.6792,164.5197,164.6393,1225.0
2023-04-20 09:45:00,165.06,165.39,164.87,165.39,1834.0,164.5696,164.8986,164.3801,164.8986,1834.0
2023-04-20 09:50:00,165.34,165.67,165.34,165.67,400.0,164.8487,165.1777,164.8487,165.1777,400.0
2023-04-20 09:55:00,165.47,165.61,165.25,165.58,1327.0,164.9783,165.1179,164.759,165.088,1327.0
2023-04-20 10:00:00,165.84,166.05,165.73,165.86,2125.0,165.3472,165.5566,165.2376,165.3672,2125.0
2023-04-20 10:05:00,165.69,165.85,165.55,165.76,1964.0,165.1977,165.3572,165.0581,165.2675,1964.0
2023-04-20 10:10:00,165.96,166.42,165.92,166.41,4157.0,165.4669,165.9255,165.427,165.9155,4157.0
2023-04-20 10:15:00,166.41,166.63,166.19,166.57,8416.0,165.9155,166.1349,165.6962,166.0751,8416.0
2023-04-20 10:20:00,166.69,166.82,166.68,166.82,2017.0,166.1947,166.3243,166.1847,166.3243,2017.0
2023-04-20 10:25:00,166.92,167.17,166.83,167.14,4208.0,166.424,166.6733,166.3343,166.6434,4208.0
2023-04-20 10:30:00,167.03,167.23,166.89,167.09,3142.0,166.5337,166.7331,166.3941,166.5935,3142.0
2023-04-20 10:35:00,167.08,167.38,167.08,167.14,3246.0,166.5836,166.8827,166.5836,166.6434,3246.0
2023-04-20 10:40:00,167.19,167.46,167.12,167.4,3414.0,166.6932,166.9624,166.6234,166.9026,3414.0
2023-04-20 10:45:00,167.33,167.44,167.26,167.26,2589.0,166.8328,166.9425,166.763,166.763,2589.0
2023-04-20 10:50:00,167.26,167.46,167.15,167.17,3513.0,166.763,166.9624,166.6533,166.6733,3513.0
2023-04-20 10:55:00,167.22,167.55,167.22,167.5,602.0,166.7231,167.0522,166.7231,167.0023,602.0
2023-04-20 11:00:00,167.55,167.7,167.5,167.6,1396.0,167.0522,167.2017,167.0023,167.102,1396.0
2023-04-20 11:05:00,167.42,167.71,167.42,167.71,700.0,166.9225,167.2117,166.9225,167.2117,700.0
2023-04-20 11:10:00,167.71,167.75,167.61,167.69,2445.0,167.2117,167.2516,167.112,167.1917,2445.0
2023-04-20 11:15:00,167.57,167.59,167.54,167.54,310.0,167.0721,167.092,167.0422,167.0422,310.0
2023-04-20 11:20:00,167.37,167.42,167.2,167.37,3043.0,166.8727,166.9225,166.7032,166.8727,3043.0
2023-04-20 11:25:00,167.41,167.47,167.25,167.27,3243.0,166.9126,166.9724,166.753,166.773,3243.0
2023-04-20 11:30:00,167.27,167.27,167.16,167.19,1916.0,166.773,166.773,166.6633,166.6932,1916.0
2023-04-20 11:35:00,167.25,167.32,167.24,167.31,2984.0,166.753,166.8228,166.7431,166.8129,2984.0
2023-04-20 11:40:00,167.32,167.45,167.32,167.41,1000.0,166.8228,166.9525,166.8228,166.9126,1000.0
2023-04-20 11:45:00,167.33,167.33,167.19,167.22,513.0,166.8328,166.8328,166.6932,166.7231,513.0
2023-04-20 11:50:00,167.22,167.26,167.15,167.24,800.0,166.7231,166.763,166.6533,166.7431,800.0
2023-04-20 11:55:00,167.28,167.28,167.18,167.18,749.0,166.783,166.783,166.6833,166.6833,749.0
2023-04-20 12:00:00,167.24,167.3,167.22,167.3,1109.0,166.7431,166.8029,166.7231,166.8029,1109.0
2023-04-20 12:05:00,167.28,167.6,167.28,167.6,2639.0,166.783,167.102,166.783,167.102,2639.0
2023-04-20 12:10:00,167.61,167.61,167.49,167.56,583.0,167.112,167.112,166.9923,167.0621,583.0
2023-04-20 12:15:00,167.63,167.69,167.58,167.69,865.0,167.1319,167.1917,167.0821,167.1917,865.0
2023-04-20 12:20:00,167.62,167.62,167.61,167.62,100.0,167.1219,167.1219,167.112,167.1219,100.0
2023-04-20 12:25:00,167.67,167.72,167.57,167.68,1015.0,167.1718,167.2217,167.0721,167.1818,1015.0
2023-04-20 12:30:00,167.74,167.94,167.73,167.94,1487.0,167.2416,167.441,167.2316,167.441,1487.0
2023-04-20 12:35:00,167.82,167.86,167.77,167.77,1012.0,167.3214,167.3612,167.2715,167.2715,1012.0
2023-04-20 12:40:00,167.87,168.05,167.86,167.93,3354.0,167.3712,167.5507,167.3612,167.431,3354.0
2023-04-20 12:45:00,167.99,167.99,167.72,167.75,2032.0,167.4908,167.4908,167.2217,167.2516,2032.0
2023-04-20 12:50:00,167.71,167.71,167.64,167.64,209.0,167.2117,167.2117,167.1419,167.1419,209.0
2023-04-20 12:55:00,167.63,167.79,167.55,167.79,900.0,167.1319,167.2914,167.0522,167.2914,900.0
2023-04-20 13:00:00,167.78,168.01,167.78,168.01,514.0,167.2815,167.5108,167.2815,167.5108,514.0
2023-04-20 13:05:00,168.02,168.09,167.98,168.02,741.0,167.5208,167.5906,167.4809,167.5208,741.0
2023-04-20 13:10:00,168.09,168.09,167.96,168.0,1724.0,167.5906,167.5906,167.4609,167.5008,1724.0
2023-04-20 13:15:00,168.01,168.03,167.97,168.03,910.0,167.5108,167.5307,167.4709,167.5307,910.0
2023-04-20 13:20:00,167.97,168.05,167.94,168.05,600.0,167.4709,167.5507,167.441,167.5507,600.0
2023-04-20 13:25:00,168.05,168.05,167.97,167.98,3428.0,167.5507,167.5507,167.4709,167.4809,3428.0
2023-04-20 13:30:00,167.97,168.07,167.9,167.97,2093.0,167.4709,167.5706,167.4011,167.4709,2093.0
2023-04-20 13:35:00,167.98,167.98,167.61,167.61,903.0,167.4809,167.4809,167.112,167.112,903.0
2023-04-20 13:40:00,167.64,167.65,167.6,167.65,700.0,167.1419,167.1519,167.102,167.1519,700.0
2023-04-20 13:45:00,167.63,167.71,167.61,167.64,813.0,167.1319,167.2117,167.112,167.1419,813.0
2023-04-20 13:50:00,167.64,167.75,167.63,167.63,1087.0,167.1419,167.2516,167.1319,167.1319,1087.0
2023-04-20 13:55:00,167.64,167.7,167.45,167.7,2369.0,167.1419,167.2017,166.9525,167.2017,2369.0
2023-04-20 14:00:00,167.56,167.7,167.48,167.48,1750.0,167.0621,167.2017,166.9824,166.9824,1750.0
2023-04-20 14:05:00,167.59,167.61,167.41,167.46,1200.0,167.092,167.112,166.9126,166.9624,1200.0
2023-04-20 14:10:00,167.54,167.64,167.44,167.5,3343.0,167.0422,167.1419,166.9425,167.0023,3343.0
2023-04-20 14:15:00,167.5,167.6,167.47,167.55,1845.0,167.0023,167.102,166.9724,167.0522,1845.0
2023-04-20 14:20:00,167.55,167.66,167.55,167.59,3520.0,167.0522,167.1618,167.0522,167.092,3520.0
2023-04-20 14:25:00,167.6,167.63,167.55,167.55,1555.0,167.102,167.1319,167.0522,167.0522,1555.0
2023-04-20 14:30:00,167.56,167.56,167.27,167.27,1550.0,167.0621,167.0621,166.773,166.773,1550.0
2023-04-20 14:35:00,167.25,167.25,167.01,167.01,1774.0,166.753,166.753,166.5138,166.5138,1774.0
2023-04-20 14:40:00,167.02,167.08,166.89,167.08,2722.0,166.5237,166.5836,166.3941,166.5836,2722.0
2023-04-20 14:45:00,167.04,167.24,167.0,167.06,4320.0,166.5437,166.7431,166.5038,166.5636,4320.0
2023-04-20 14:50:00,167.1,167.27,167.1,167.18,2706.0,166.6035,166.773,166.6035,166.6833,2706.0
2023-04-20 14:55:00,167.14,167.26,167.14,167.25,1808.0,166.6434,166.763,166.6434,166.753,1808.0
2023-04-20 15:00:00,167.27,167.36,167.18,167.18,3100.0,166.773,166.8627,166.6833,166.6833,3100.0
2023-04-20 15:05:00,167.18,167.2,167.05,167.06,1452.0,166.6833,166.7032,166.5536,166.5636,1452.0
2023-04-20 15:10:00,167.08,167.1,166.96,167.01,4131.0,166.5836,166.6035,166.4639,166.5138,4131.0
2023-04-20 15:15:00,167.03,167.18,166.88,167.15,2527.0,166.5337,166.6833,166.3841,166.6533,2527.0
2023-04-20 15:20:00,167.13,167.33,166.92,167.21,4416.0,166.6334,166.8328,166.424,166.7132,4416.0
2023-04-20 15:25:00,167.32,167.34,167.0,167.06,2899.0,166.8228,166.8428,166.5038,166.5636,2899.0
2023-04-20 15:30:00,167.14,167.39,167.14,167.33,5832.0,166.6434,166.8926,166.6434,166.8328,5832.0
2023-04-20 15:35:00,167.32,167.33,167.15,167.2,2571.0,166.8228,166.8328,166.6533,166.7032,2571.0
2023-04-20 15:40:00,167.24,167.31,167.15,167.19,5173.0,166.7431,166.8129,166.6533,166.6932,5173.0
2023-04-20 15:45:00,167.19,167.41,167.12,167.41,5087.0,166.6932,166.9126,166.6234,166.9126,5087.0
2023-04-20 15:50:00,167.33,167.42,167.2,167.22,11667.0,166.8328,166.9225,166.7032,166.7231,11667.0
2023-04-20 15:55:00,167.29,167.55,167.21,167.3,27550.0,166.7929,167.0522,166.7132,166.8029,27550.0
2023-04-21 09:30:00,167.17,167.24,167.03,167.13,22648.0,166.6733,166.7431,166.5337,166.6334,22648.0
2023-04-21 09:35:00,166.74,166.86,166.44,166.79,1500.0,166.2446,166.3642,165.9455,166.2944,1500.0
2023-04-21 09:40:00,166.62,166.76,166.62,166.76,200.0,166.1249,166.2645,166.1249,166.2645,200.0
2023-04-21 09:45:00,166.63,166.94,166.63,166.94,800.0,166.1349,166.444,166.1349,166.444,800.0
2023-04-21 09:50:00,167.0,167.05,166.9,166.96,1012.0,166.5038,166.5536,166.4041,166.4639,1012.0
2023-04-21 09:55:00,167.06,167.06,166.56,166.8,1100.0,166.5636,166.5636,166.0651,166.3044,1100.0
2023-04-21 10:00:00,166.75,166.94,166.66,166.89,3071.0,166.2545,166.444,166.1648,166.3941,3071.0
2023-04-21 10:05:00,166.9,166.94,166.47,166.61,2563.0,166.4041,166.444,165.9754,166.1149,2563.0
2023-04-21 10:10:00,166.7,166.89,166.64,166.78,2400.0,166.2047,166.3941,166.1449,166.2844,2400.0
2023-04-21 10:15:00,166.68,167.09,166.68,167.01,1159.0,166.1847,166.5935,166.1847,166.5138,1159.0
2023-04-21 10:20:00,167.15,167.15,166.9,166.9,621.0,166.6533,166.6533,166.4041,166.4041,621.0
2023-04-21 10:25:00,166.94,167.04,166.82,166.99,1784.0,166.444,166.5437,166.3243,166.4938,1784.0
2023-04-21 10:30:00,166.89,166.98,166.76,166.76,1098.0,166.3941,166.4839,166.2645,166.2645,1098.0
2023-04-21 10:35:00,166.67,166.68,166.07,166.07,1370.0,166.1748,166.1847,165.5766,165.5766,1370.0
2023-04-21 10:40:00,166.11,166.18,165.41,165.43,2408.0,165.6164,165.6862,164.9185,164.9385,2408.0
2023-04-21 10:45:00,165.47,165.73,165.29,165.69,7965.0,164.9783,165.2376,164.7989,165.1977,7965.0
2023-04-21 10:50:00,165.82,165.82,165.65,165.65,800.0,165.3273,165.3273,165.1578,165.1578,800.0
2023-04-21 10:55:00,165.72,165.89,165.66,165.68,1404.0,165.2276,165.3971,165.1678,165.1877,1404.0
2023-04-21 11:00:00,165.76,166.06,165.72,166.06,1475.0,165.2675,165.5666,165.2276,165.5666,1475.0
2023-04-21 11:05:00,165.99,166.05,165.89,165.9,1837.0,165.4968,165.5566,165.3971,165.4071,1837.0
2023-04-21 11:10:00,165.83,165.83,165.69,165.69,500.0,165.3373,165.3373,165.1977,165.1977,500.0
2023-04-21 11:15:00,165.52,165.67,165.47,165.67,1100.0,165.0282,165.1777,164.9783,165.1777,1100.0
2023-04-21 11:20:00,165.69,165.81,165.68,165.73,1444.0,165.1977,165.3173,165.1877,165.2376,1444.0
2023-04-21 11:25:00,165.77,165.79,165.56,165.78,1658.0,165.2774,165.2974,165.0681,165.2874,1658.0
2023-04-21 11:30:00,165.74,165.74,165.51,165.72,7960.0,165.2475,165.2475,165.0182,165.2276,7960.0
2023-04-21 11:35:00,165.82,165.82,165.41,165.48,1027.0,165.3273,165.3273,164.9185,164.9883,1027.0
2023-04-21 11:40:00,165.51,165.58,165.45,165.56,1899.0,165.0182,165.088,164.9584,165.0681,1899.0
2023-04-21 11:45:00,165.55,165.56,165.33,165.39,2664.0,165.0581,165.0681,164.8388,164.8986,2664.0
2023-04-21 11:50:00,165.29,165.55,165.28,165.55,2381.0,164.7989,165.0581,164.7889,165.0581,2381.0
2023-04-21 11:55:00,165.58,165.99,165.58,165.93,3649.0,165.088,165.4968,165.088,165.437,3649.0
2023-04-21 12:00:00,165.89,165.9,165.81,165.9,2473.0,165.3971,165.4071,165.3173,165.4071,2473.0
2023-04-21 12:05:00,165.94,166.05,165.92,165.97,1420.0,165.4469,165.5566,165.427,165.4769,1420.0
2023-04-21 12:10:00,165.98,166.17,165.97,166.14,2620.0,165.4868,165.6763,165.4769,165.6463,2620.0
2023-04-21 12:15:00,166.09,166.1,166.09,166.09,100.0,165.5965,165.6065,165.5965,165.5965,100.0
2023-04-21 12:20:00,166.18,166.49,165.96,166.44,5010.0,165.6862,165.9953,165.4669,165.9455,5010.0
2023-04-21 12:25:00,166.44,166.54,166.42,166.45,1826.0,165.9455,166.0452,165.9255,165.9554,1826.0
2023-04-21 12:30:00,166.45,166.45,166.13,166.4,4246.0,165.9554,165.9554,165.6364,165.9056,4246.0
2023-04-21 12:35:00,166.43,166.45,166.31,166.37,3641.0,165.9355,165.9554,165.8158,165.8757,3641.0
2023-04-21 12:40:00,166.37,166.47,166.36,166.47,1737.0,165.8757,165.9754,165.8657,165.9754,1737.0
2023-04-21 12:45:00,166.44,166.44,166.26,166.27,1163.0,165.9455,165.9455,165.766,165.776,1163.0
2023-04-21 12:50:00,166.27,166.44,166.23,166.34,2229.0,165.776,165.9455,165.7361,165.8458,2229.0
2023-04-21 12:55:00,166.33,166.58,166.32,166.53,1605.0,165.8358,166.085,165.8258,166.0352,1605.0
2023-04-21 13:00:00,166.58,166.63,166.33,166.36,1100.0,166.085,166.1349,165.8358,165.8657,1100.0
2023-04-21 13:05:00,166.29,166.43,166.27,166.43,1411.0,165.7959,165.9355,165.776,165.9355,1411.0
2023-04-21 13:10:00,166.44,166.5,166.27,166.27,1214.0,165.9455,166.0053,165.776,165.776,1214.0
2023-04-21 13:15:00,166.27,166.3,166.0,166.04,1285.0,165.776,165.8059,165.5068,165.5466,1285.0
2023-04-21 13:20:00,166.01,166.01,165.86,165.88,2000.0,165.5167,165.5167,165.3672,165.3871,2000.0
2023-04-21 13:25:00,165.85,165.9,165.68,165.83,6067.0,165.3572,165.4071,165.1877,165.3373,6067.0
2023-04-21 13:30:00,165.84,165.95,165.8,165.84,3612.0,165.3472,165.4569,165.3074,165.3472,3612.0
2023-04-21 13:35:00,165.86,166.05,165.86,165.98,18365.0,165.3672,165.5566,165.3672,165.4868,18365.0
2023-04-21 13:40:00,166.01,166.07,165.9,165.94,7664.0,165.5167,165.5766,165.4071,165.4469,7664.0
2023-04-21 13:45:00,165.95,166.02,165.82,165.89,3139.0,165.4569,165.5267,165.3273,165.3971,3139.0
2023-04-21 13:50:00,165.91,165.99,165.83,165.83,1437.0,165.417,165.4968,165.3373,165.3373,1437.0
2023-04-21 13:55:00,165.91,166.16,165.72,165.9,8921.0,165.417,165.6663,165.2276,165.4071,8921.0
2023-04-21 14:00:00,165.91,166.03,165.87,165.87,2411.0,165.417,165.5367,165.3771,165.3771,2411.0
2023-04-21 14:05:00,165.86,165.97,165.8,165.92,2056.0,165.3672,165.4769,165.3074,165.427,2056.0
2023-04-21 14:10:00,165.89,165.96,165.85,165.86,2199.0,165.3971,165.4669,165.3572,165.3672,2199.0
2023-04-21 14:15:00,165.83,165.88,165.6,165.6,1906.0,165.3373,165.3871,165.108,165.108,1906.0
2023-04-21 14:20:00,165.64,165.71,165.54,165.7,2925.0,165.1478,165.2176,165.0481,165.2077,2925.0
2023-04-21 14:25:00,165.64,165.92,165.64,165.9,2032.0,165.1478,165.427,165.1478,165.4071,2032.0
2023-04-21 14:30:00,165.97,166.0,165.76,165.8,1293.0,165.4769,165.5068,165.2675,165.3074,1293.0
2023-04-21 14:35:00,165.75,165.75,165.57,165.67,1568.0,165.2575,165.2575,165.078,165.1777,1568.0
2023-04-21 14:40:00,165.68,165.71,165.59,165.59,2285.0,165.1877,165.2176,165.098,165.098,2285.0
2023-04-21 14:45:00,165.58,165.66,165.42,165.45,1600.0,165.088,165.1678,164.9285,164.9584,1600.0
2023-04-21 14:50:00,165.5,165.54,165.41,165.42,1600.0,165.0082,165.0481,164.9185,164.9285,1600.0
2023-04-21 14:55:00,165.41,165.57,165.4,165.56,1300.0,164.9185,165.078,164.9085,165.0681,1300.0
2023-04-21 15:00:00,165.51,165.57,165.45,165.45,1942.0,165.0182,165.078,164.9584,164.9584,1942.0
2023-04-21 15:05:00,165.43,165.51,165.22,165.42,3597.0,164.9385,165.0182,164.7291,164.9285,3597.0
2023-04-21 15:10:00,165.3,165.32,165.26,165.26,1325.0,164.8088,164.8288,164.769,164.769,1325.0
2023-04-21 15:15:00,165.28,165.35,165.25,165.35,2114.0,164.7889,164.8587,164.759,164.8587,2114.0
2023-04-21 15:20:00,165.33,165.46,165.32,165.32,1700.0,164.8388,164.9684,164.8288,164.8288,1700.0
2023-04-21 15:25:00,165.38,165.58,165.36,165.57,5218.0,164.8886,165.088,164.8687,165.078,5218.0
2023-04-21 15:30:00,165.58,165.79,165.57,165.78,1800.0,165.088,165.2974,165.078,165.2874,1800.0
2023-04-21 15:35:00,165.76,165.8,165.69,165.74,3228.0,165.2675,165.3074,165.1977,165.2475,3228.0
2023-04-21 15:40:00,165.73,165.73,165.38,165.38,4218.0,165.2376,165.2376,164.8886,164.8886,4218.0
2023-04-21 15:45:00,165.33,165.59,165.33,165.51,5947.0,164.8388,165.098,164.8388,165.0182,5947.0
2023-04-21 15:50:00,165.55,165.72,165.53,165.72,11062.0,165.0581,165.2276,165.0382,165.2276,11062.0
2023-04-21 15:55:00,165.74,165.87,165.62,165.87,34345.0,165.2475,165.3771,165.1279,165.3771,34345.0
2023-04-24 09:30:00,166.78,167.23,166.72,167.0,11364.0,166.2844,166.7331,166.2246,166.5038,11364.0
2023-04-24 09:35:00,166.49,166.91,166.49,166.91,1293.0,165.9953,166.4141,165.9953,166.4141,1293.0
2023-04-24 09:40:00,167.05,167.28,166.85,167.28,2855.0,166.5536,166.783,166.3542,166.783,2855.0
2023-04-24 09:45:00,167.32,167.57,167.32,167.42,6783.0,166.8228,167.0721,166.8228,166.9225,6783.0
2023-04-24 09:50:00,167.06,167.41,167.02,167.22,2953.0,166.5636,166.9126,166.5237,166.7231,2953.0
2023-04-24 09:55:00,167.41,167.97,167.41,167.97,2690.0,166.9126,167.4709,166.9126,167.4709,2690.0
2023-04-24 10:00:00,168.0,168.36,168.0,168.27,8783.0,167.5008,167.8597,167.5008,167.77,8783.0
2023-04-24 10:05:00,168.4,168.4,168.18,168.31,2552.0,167.8996,167.8996,167.6803,167.8099,2552.0
2023-04-24 10:10:00,168.35,168.85,168.35,168.84,946.0,167.8498,168.3483,167.8498,168.3383,946.0
2023-04-24 10:15:00,168.85,168.85,168.7,168.77,1788.0,168.3483,168.3483,168.1987,168.2685,1788.0
2023-04-24 10:20:00,168.75,169.03,168.75,169.03,4581.0,168.2486,168.5278,168.2486,168.5278,4581.0
2023-04-24 10:25:00,169.04,169.04,168.93,169.0,1448.0,168.5377,168.5377,168.4281,168.4978,1448.0
2023-04-24 10:30:00,169.02,169.11,168.96,169.01,1212.0,168.5178,168.6075,168.458,168.5078,1212.0
2023-04-24 10:35:00,168.95,168.95,168.61,168.61,2984.0,168.448,168.448,168.109,168.109,2984.0
2023-04-24 10:40:00,168.7,168.75,168.2,168.24,2405.0,168.1987,168.2486,167.7002,167.7401,2405.0
2023-04-24 10:45:00,168.35,168.44,168.2,168.2,2048.0,167.8498,167.9395,167.7002,167.7002,2048.0
2023-04-24 10:50:00,168.22,168.23,167.99,168.08,900.0,167.7202,167.7301,167.4908,167.5806,900.0
2023-04-24 10:55:00,168.1,168.1,167.94,168.01,898.0,167.6005,167.6005,167.441,167.5108,898.0
2023-04-24 11:00:00,167.91,167.93,167.84,167.84,802.0,167.4111,167.431,167.3413,167.3413,802.0
2023-04-24 11:05:00,167.94,167.96,167.67,167.77,2696.0,167.441,167.4609,167.1718,167.2715,2696.0
2023-04-24 11:10:00,167.71,167.71,167.7,167.71,1700.0,167.2117,167.2117,167.2017,167.2117,1700.0
2023-04-24 11:15:00,167.66,167.74,167.66,167.74,837.0,167.1618,167.2416,167.1618,167.2416,837.0
2023-04-24 11:20:00,167.74,167.89,167.74,167.89,863.0,167.2416,167.3911,167.2416,167.3911,863.0
2023-04-24 11:25:00,168.03,168.11,168.03,168.04,400.0,167.5307,167.6105,167.5307,167.5407,400.0
2023-04-24 11:30:00,167.99,168.24,167.99,168.16,723.0,167.4908,167.7401,167.4908,167.6603,723.0
2023-04-24 11:35:00,168.25,168.29,168.17,168.26,1222.0,167.7501,167.79,167.6703,167.76,1222.0
2023-04-24 11:40:00,168.24,168.24,167.98,168.12,1193.0,167.7401,167.7401,167.4809,167.6205,1193.0
2023-04-24 11:45:00,168.2,168.25,168.17,168.24,1115.0,167.7002,167.7501,167.6703,167.7401,1115.0
2023-04-24 11:50:00,168.15,168.16,168.08,168.15,300.0,167.6504,167.6603,167.5806,167.6504,300.0
2023-04-24 11:55:00,167.93,168.01,167.89,167.9,1448.0,167.431,167.5108,167.3911,167.4011,1448.0
2023-04-24 12:00:00,167.86,168.1,167.85,168.1,1427.0,167.3612,167.6005,167.3513,167.6005,1427.0
2023-04-24 12:05:00,168.1,168.1,167.81,167.88,1126.0,167.6005,167.6005,167.3114,167.3812,1126.0
2023-04-24 12:10:00,167.7,167.76,167.69,167.76,207.0,167.2017,167.2615,167.1917,167.2615,207.0
2023-04-24 12:15:00,167.66,167.66,167.52,167.65,416.0,167.1618,167.1618,167.0222,167.1519,416.0
2023-04-24 12:20:00,167.57,167.77,167.57,167.67,809.0,167.0721,167.2715,167.0721,167.1718,809.0
2023-04-24 12:25:00,167.72,167.73,167.54,167.59,700.0,167.2217,167.2316,167.0422,167.092,700.0
2023-04-24 12:30:00,167.61,167.61,167.61,167.61,100.0,167.112,167.112,167.112,167.112,100.0
2023-04-24 12:35:00,167.52,167.63,167.52,167.63,800.0,167.0222,167.1319,167.0222,167.1319,800.0
2023-04-24 12:40:00,167.66,167.76,167.61,167.61,856.0,167.1618,167.2615,167.112,167.112,856.0
2023-04-24 12:45:00,167.61,167.62,167.5,167.5,2172.0,167.112,167.1219,167.0023,167.0023,2172.0
2023-04-24 12:50:00,167.55,167.59,167.41,167.59,3000.0,167.0522,167.092,166.9126,167.092,3000.0
2023-04-24 12:55:00,167.63,167.76,167.63,167.75,488.0,167.1319,167.2615,167.1319,167.2516,488.0
2023-04-24 13:00:00,167.75,167.75,167.44,167.45,1574.0,167.2516,167.2516,166.9425,166.9525,1574.0
2023-04-24 13:05:00,167.36,167.37,167.26,167.26,699.0,166.8627,166.8727,166.763,166.763,699.0
2023-04-24 13:10:00,167.37,167.65,167.32,167.58,1410.0,166.8727,167.1519,166.8228,167.0821,1410.0
2023-04-24 13:15:00,167.57,167.61,167.46,167.47,681.0,167.0721,167.112,166.9624,166.9724,681.0
2023-04-24 13:20:00,167.42,167.64,167.36,167.58,5611.0,166.9225,167.1419,166.8627,167.0821,5611.0
2023-04-24 13:25:00,167.68,167.8,167.68,167.8,1231.0,167.1818,167.3014,167.1818,167.3014,1231.0
2023-04-24 13:30:00,167.8,167.86,167.8,167.81,848.0,167.3014,167.3612,167.3014,167.3114,848.0
2023-04-24 13:35:00,167.79,167.94,167.65,167.85,3626.0,167.2914,167.441,167.1519,167.3513,3626.0
2023-04-24 13:40:00,167.92,168.04,167.9,168.0,6359.0,167.4211,167.5407,167.4011,167.5008,6359.0
2023-04-24 13:45:00,168.09,168.29,168.01,168.29,2231.0,167.5906,167.79,167.5108,167.79,2231.0
2023-04-24 13:50:00,168.34,168.34,168.24,168.28,316.0,167.8398,167.8398,167.7401,167.78,316.0
2023-04-24 13:55:00,168.3,168.37,168.26,168.26,1061.0,167.7999,167.8697,167.76,167.76,1061.0
2023-04-24 14:00:00,168.29,168.38,168.29,168.38,246.0,167.79,167.8797,167.79,167.8797,246.0
2023-04-24 14:05:00,168.34,168.35,168.11,168.12,3552.0,167.8398,167.8498,167.6105,167.6205,3552.0
2023-04-24 14:10:00,168.03,168.21,168.03,168.15,2141.0,167.5307,167.7102,167.5307,167.6504,2141.0
2023-04-24 14:15:00,168.1,168.29,168.07,168.29,1600.0,167.6005,167.79,167.5706,167.79,1600.0
2023-04-24 14:20:00,168.13,168.13,168.08,168.08,1200.0,167.6304,167.6304,167.5806,167.5806,1200.0
2023-04-24 14:25:00,168.09,168.27,168.05,168.27,3125.0,167.5906,167.77,167.5507,167.77,3125.0
2023-04-24 14:30:00,168.27,168.36,168.2,168.32,3126.0,167.77,167.8597,167.7002,167.8199,3126.0
2023-04-24 14:35:00,168.28,168.28,168.06,168.12,1102.0,167.78,167.78,167.5606,167.6205,1102.0
2023-04-24 14:40:00,168.1,168.36,168.1,168.36,727.0,167.6005,167.8597,167.6005,167.8597,727.0
2023-04-24 14:45:00,168.36,168.52,168.36,168.51,2638.0,167.8597,168.0193,167.8597,168.0093,2638.0
2023-04-24 14:50:00,168.52,168.58,168.44,168.47,3156.0,168.0193,168.0791,167.9395,167.9694,3156.0
2023-04-24 14:55:00,168.47,168.51,168.41,168.46,3662.0,167.9694,168.0093,167.9096,167.9595,3662.0
2023-04-24 15:00:00,168.49,168.72,168.49,168.64,3829.0,167.9894,168.2187,167.9894,168.1389,3829.0
2023-04-24 15:05:00,168.65,168.67,168.46,168.48,3281.0,168.1489,168.1688,167.9595,167.9794,3281.0
2023-04-24 15:10:00,168.52,168.65,168.52,168.65,2423.0,168.0193,168.1489,168.0193,168.1489,2423.0
2023-04-24 15:15:00,168.77,168.77,168.52,168.58,2503.0,168.2685,168.2685,168.0193,168.0791,2503.0
2023-04-24 15:20:00,168.58,168.61,168.51,168.51,2227.0,168.0791,168.109,168.0093,168.0093,2227.0
2023-04-24 15:25:00,168.53,168.62,168.51,168.57,4229.0,168.0292,168.119,168.0093,168.0691,4229.0
2023-04-24 15:30:00,168.55,168.84,168.55,168.7,5599.0,168.0492,168.3383,168.0492,168.1987,5599.0
2023-04-24 15:35:00,168.66,168.72,168.52,168.71,3060.0,168.1589,168.2187,168.0193,168.2087,3060.0
2023-04-24 15:40:00,168.68,168.78,168.56,168.65,5795.0,168.1788,168.2785,168.0592,168.1489,5795.0
2023-04-24 15:45:00,168.62,168.67,168.38,168.42,13373.0,168.119,168.1688,167.8797,167.9196,13373.0
2023-04-24 15:50:00,168.43,168.47,168.17,168.17,20045.0,167.9295,167.9694,167.6703,167.6703,20045.0
2023-04-24 15:55:00,168.17,168.45,168.06,168.3,40484.0,167.6703,167.9495,167.5606,167.7999,40484.0
2023-04-25 09:30:00,166.59,167.33,166.54,166.57,26390.0,166.095,166.8328,166.0452,166.0751,26390.0
2023-04-25 09:35:00,166.47,166.89,166.26,166.5,12485.0,165.9754,166.3941,165.766,166.0053,12485.0
2023-04-25 09:40:00,166.53,166.78,166.43,166.43,1325.0,166.0352,166.2844,165.9355,165.9355,1325.0
2023-04-25 09:45:00,166.51,166.64,166.34,166.63,2318.0,166.0152,166.1449,165.8458,166.1349,2318.0
2023-04-25 09:50:00,166.69,167.16,166.59,167.16,2554.0,166.1947,166.6633,166.095,166.6633,2554.0
2023-04-25 09:55:00,167.21,167.29,166.99,167.15,1700.0,166.7132,166.7929,166.4938,166.6533,1700.0
2023-04-25 10:00:00,167.19,167.67,167.19,167.44,2436.0,166.6932,167.1718,166.6932,166.9425,2436.0
2023-04-25 10:05:00,167.55,167.72,167.5,167.5,2100.0,167.0522,167.2217,167.0023,167.0023,2100.0
2023-04-25 10:10:00,167.46,167.53,167.29,167.5,3200.0,166.9624,167.0322,166.7929,167.0023,3200.0
2023-04-25 10:15:00,167.26,167.4,167.26,167.37,800.0,166.763,166.9026,166.763,166.8727,800.0
2023-04-25 10:20:00,167.36,167.57,167.21,167.47,2000.0,166.8627,167.0721,166.7132,166.9724,2000.0
2023-04-25 10:25:00,167.51,167.52,167.27,167.28,2038.0,167.0123,167.0222,166.773,166.783,2038.0
2023-04-25 10:30:00,167.28,167.33,167.07,167.25,3869.0,166.783,166.8328,166.5736,166.753,3869.0
2023-04-25 10:35:00,167.24,167.24,167.13,167.18,964.0,166.7431,166.7431,166.6334,166.6833,964.0
2023-04-25 10:40:00,167.25,167.56,167.25,167.41,9193.0,166.753,167.0621,166.753,166.9126,9193.0
2023-04-25 10:45:00,167.48,167.62,167.48,167.57,3864.0,166.9824,167.1219,166.9824,167.0721,3864.0
2023-04-25 10:50:00,167.62,167.69,167.5,167.59,3300.0,167.1219,167.1917,167.0023,167.092,3300.0
2023-04-25 10:55:00,167.66,167.95,167.66,167.95,1795.0,167.1618,167.451,167.1618,167.451,1795.0
2023-04-25 11:00:00,167.84,168.08,167.84,167.92,2299.0,167.3413,167.5806,167.3413,167.4211,2299.0
2023-04-25 11:05:00,167.83,167.9,167.82,167.86,700.0,167.3313,167.4011,167.3214,167.3612,700.0
2023-04-25 11:10:00,167.89,167.89,167.85,167.86,300.0,167.3911,167.3911,167.3513,167.3612,300.0
2023-04-25 11:15:00,167.82,167.94,167.82,167.92,701.0,167.3214,167.441,167.3214,167.4211,701.0
2023-04-25 11:20:00,167.89,167.92,167.57,167.57,2571.0,167.3911,167.4211,167.0721,167.0721,2571.0
2023-04-25 11:25:00,167.65,167.79,167.64,167.7,1321.0,167.1519,167.2914,167.1419,167.2017,1321.0
2023-04-25 11:30:00,167.77,167.77,167.45,167.57,2210.0,167.2715,167.2715,166.9525,167.0721,2210.0
2023-04-25 11:35:00,167.5,167.56,167.38,167.39,5906.0,167.0023,167.0621,166.8827,166.8926,5906.0
2023-04-25 11:40:00,167.33,167.43,167.24,167.43,1752.0,166.8328,166.9325,166.7431,166.9325,1752.0
2023-04-25 11:45:00,167.46,167.46,167.35,167.35,787.0,166.9624,166.9624,166.8528,166.8528,787.0
2023-04-25 11:50:00,167.42,167.42,167.27,167.34,2302.0,166.9225,166.9225,166.773,166.8428,2302.0
2023-04-25 11:55:00,167.4,167.41,167.25,167.39,2548.0,166.9026,166.9126,166.753,166.8926,2548.0
2023-04-25 12:00:00,167.4,167.4,167.19,167.26,2991.0,166.9026,166.9026,166.6932,166.763,2991.0
2023-04-25 12:05:00,167.18,167.35,167.17,167.34,1102.0,166.6833,166.8528,166.6733,166.8428,1102.0
2023-04-25 12:10:00,167.3,167.5,167.24,167.43,3422.0,166.8029,167.0023,166.7431,166.9325,3422.0
2023-04-25 12:15:00,167.45,167.56,167.39,167.55,5211.0,166.9525,167.0621,166.8926,167.0522,5211.0
2023-04-25 12:20:00,167.6,167.79,167.6,167.77,2412.0,167.102,167.2914,167.102,167.2715,2412.0
2023-04-25 12:25:00,167.75,167.85,167.72,167.72,1340.0,167.2516,167.3513,167.2217,167.2217,1340.0
2023-04-25 12:30:00,167.78,167.86,167.73,167.82,2270.0,167.2815,167.3612,167.2316,167.3214,2270.0
2023-04-25 12:35:00,167.86,168.0,167.59,167.6,13607.0,167.3612,167.5008,167.092,167.102,13607.0
2023-04-25 12:40:00,167.75,167.9,167.69,167.8,5196.0,167.2516,167.4011,167.1917,167.3014,5196.0
2023-04-25 12:45:00,167.7,167.75,167.5,167.52,1964.0,167.2017,167.2516,167.0023,167.0222,1964.0
2023-04-25 12:50:00,167.44,167.53,167.24,167.29,6216.0,166.9425,167.0322,166.7431,166.7929,6216.0
2023-04-25 12:55:00,167.29,167.49,167.29,167.43,3169.0,166.7929,166.9923,166.7929,166.9325,3169.0
2023-04-25 13:00:00,167.39,167.5,167.3,167.48,2620.0,166.8926,167.0023,166.8029,166.9824,2620.0
2023-04-25 13:05:00,167.49,167.5,167.19,167.29,6827.0,166.9923,167.0023,166.6932,166.7929,6827.0
2023-04-25 13:10:00,167.34,167.47,167.34,167.41,6619.0,166.8428,166.9724,166.8428,166.9126,6619.0
2023-04-25 13:15:00,167.32,167.32,166.98,167.07,2010.0,166.8228,166.8228,166.4839,166.5736,2010.0
2023-04-25 13:20:00,167.04,167.07,166.83,166.91,3953.0,166.5437,166.5736,166.3343,166.4141,3953.0
2023-04-25 13:25:00,166.85,167.09,166.82,167.07,2635.0,166.3542,166.5935,166.3243,166.5736,2635.0
2023-04-25 13:30:00,167.08,167.22,166.94,167.2,3735.0,166.5836,166.7231,166.444,166.7032,3735.0
2023-04-25 13:35:00,167.21,167.37,167.2,167.37,1772.0,166.7132,166.8727,166.7032,166.8727,1772.0
2023-04-25 13:40:00,167.31,167.49,167.31,167.49,2045.0,166.8129,166.9923,166.8129,166.9923,2045.0
2023-04-25 13:45:00,167.49,167.53,167.23,167.37,5367.0,166.9923,167.0322,166.7331,166.8727,5367.0
2023-04-25 13:50:00,167.28,167.28,167.21,167.23,700.0,166.783,166.783,166.7132,166.7331,700.0
2023-04-25 13:55:00,167.32,167.33,167.24,167.24,2626.0,166.8228,166.8328,166.7431,166.7431,2626.0
2023-04-25 14:00:00,167.26,167.26,167.08,167.08,1517.0,166.763,166.763,166.5836,166.5836,1517.0
2023-04-25 14:05:00,167.23,167.29,167.13,167.13,1501.0,166.7331,166.7929,166.6334,166.6334,1501.0
2023-04-25 14:10:00,167.21,167.29,167.19,167.27,2300.0,166.7132,166.7929,166.6932,166.773,2300.0
2023-04-25 14:15:00,167.27,167.29,167.12,167.12,1914.0,166.773,166.7929,166.6234,166.6234,1914.0
2023-04-25 14:20:00,167.21,167.21,167.13,167.17,600.0,166.7132,166.7132,166.6334,166.6733,600.0
2023-04-25 14:25:00,167.18,167.28,167.16,167.28,2479.0,166.6833,166.783,166.6633,166.783,2479.0
2023-04-25 14:30:00,167.31,167.31,167.22,167.22,892.0,166.8129,166.8129,166.7231,166.7231,892.0
2023-04-25 14:35:00,167.3,167.47,167.23,167.47,3667.0,166.8029,166.9724,166.7331,166.9724,3667.0
2023-04-25 14:40:00,167.42,167.43,167.09,167.09,4470.0,166.9225,166.9325,166.5935,166.5935,4470.0
2023-04-25 14:45:00,167.18,167.25,167.04,167.1,2562.0,166.6833,166.753,166.5437,166.6035,2562.0
2023-04-25 14:50:00,167.14,167.2,167.11,167.13,3052.0,166.6434,166.7032,166.6135,166.6334,3052.0
2023-04-25 14:55:00,167.06,167.06,166.83,166.83,2369.0,166.5636,166.5636,166.3343,166.3343,2369.0
2023-04-25 15:00:00,166.8,166.94,166.8,166.87,1991.0,166.3044,166.444,166.3044,166.3742,1991.0
2023-04-25 15:05:00,166.92,167.2,166.92,167.16,3223.0,166.424,166.7032,166.424,166.6633,3223.0
2023-04-25 15:10:00,167.2,167.3,167.14,167.22,4689.0,166.7032,166.8029,166.6434,166.7231,4689.0
2023-04-25 15:15:00,167.29,167.38,167.27,167.34,3479.0,166.7929,166.8827,166.773,166.8428,3479.0
2023-04-25 15:20:00,167.38,167.55,167.38,167.49,4271.0,166.8827,167.0522,166.8827,166.9923,4271.0
2023-04-25 15:25:00,167.49,167.49,167.35,167.41,4308.0,166.9923,166.9923,166.8528,166.9126,4308.0
2023-04-25 15:30:00,167.41,167.44,167.18,167.21,3019.0,166.9126,166.9425,166.6833,166.7132,3019.0
2023-04-25 15:35:00,167.22,167.25,167.13,167.22,1962.0,166.7231,166.753,166.6334,166.7231,1962.0
2023-04-25 15:40:00,167.25,167.32,167.2,167.24,5127.0,166.753,166.8228,166.7032,166.7431,5127.0
2023-04-25 15:45:00,167.27,167.39,167.01,167.01,20545.0,166.773,166.8926,166.5138,166.5138,20545.0
2023-04-25 15:50:00,167.05,167.2,166.94,167.11,8877.0,166.5536,166.7032,166.444,166.6135,8877.0
2023-04-25 15:55:00,167.06,167.27,167.06,167.23,33300.0,166.5636,166.773,166.5636,166.7331,33300.0
2023-04-26 09:30:00,166.0,167.22,166.0,167.02,10677.0,165.5068,166.7231,165.5068,166.5237,10677.0
2023-04-26 09:35:00,167.03,167.14,166.79,167.0,1734.0,166.5337,166.6434,166.2944,166.5038,1734.0
2023-04-26 09:40:00,166.83,167.01,166.82,166.94,3099.0,166.3343,166.5138,166.3243,166.444,3099.0
2023-04-26 09:45:00,166.86,166.86,166.34,166.42,2625.0,166.3642,166.3642,165.8458,165.9255,2625.0
2023-04-26 09:50:00,166.35,166.52,166.0,166.25,2448.0,165.8557,166.0252,165.5068,165.756,2448.0
2023-04-26 09:55:00,166.23,166.23,165.98,166.08,4106.0,165.7361,165.7361,165.4868,165.5865,4106.0
2023-04-26 10:00:00,165.97,166.29,165.79,166.23,3041.0,165.4769,165.7959,165.2974,165.7361,3041.0
2023-04-26 10:05:00,166.27,166.38,165.91,165.91,2216.0,165.776,165.8856,165.417,165.417,2216.0
2023-04-26 10:10:00,165.95,166.1,165.84,165.84,2632.0,165.4569,165.6065,165.3472,165.3472,2632.0
2023-04-26 10:15:00,165.82,166.06,165.65,165.69,3395.0,165.3273,165.5666,165.1578,165.1977,3395.0
2023-04-26 10:20:00,165.68,165.86,165.59,165.61,3848.0,165.1877,165.3672,165.098,165.1179,3848.0
2023-04-26 10:25:00,165.53,165.54,165.33,165.46,1985.0,165.0382,165.0481,164.8388,164.9684,1985.0
2023-04-26 10:30:00,165.54,165.64,165.32,165.47,6439.0,165.0481,165.1478,164.8288,164.9783,6439.0
2023-04-26 10:35:00,165.35,165.52,165.22,165.25,4222.0,164.8587,165.0282,164.7291,164.759,4222.0
2023-04-26 10:40:00,165.14,165.28,165.14,165.14,720.0,164.6493,164.7889,164.6493,164.6493,720.0
2023-04-26 10:45:00,165.2,165.24,164.85,164.87,3653.0,164.7091,164.749,164.3602,164.3801,3653.0
2023-04-26 10:50:00,164.84,165.12,164.71,164.86,4635.0,164.3502,164.6294,164.2206,164.3701,4635.0
2023-04-26 10:55:00,164.89,165.05,164.8,165.04,2852.0,164.4001,164.5596,164.3103,164.5496,2852.0
2023-04-26 11:00:00,165.15,165.43,165.14,165.34,2659.0,164.6593,164.9385,164.6493,164.8487,2659.0
2023-04-26 11:05:00,165.59,166.08,165.5,166.05,2427.0,165.098,165.5865,165.0082,165.5566,2427.0
2023-04-26 11:10:00,166.06,166.48,166.06,166.47,911.0,165.5666,165.9853,165.5666,165.9754,911.0
2023-04-26 11:15:00,166.55,166.57,165.88,165.88,14623.0,166.0551,166.0751,165.3871,165.3871,14623.0
2023-04-26 11:20:00,165.87,166.04,165.77,165.8,5214.0,165.3771,165.5466,165.2774,165.3074,5214.0
2023-04-26 11:25:00,165.67,165.87,165.59,165.74,3550.0,165.1777,165.3771,165.098,165.2475,3550.0
2023-04-26 11:30:00,165.8,165.87,165.72,165.83,2000.0,165.3074,165.3771,165.2276,165.3373,2000.0
2023-04-26 11:35:00,165.68,165.68,165.31,165.5,2152.0,165.1877,165.1877,164.8188,165.0082,2152.0
2023-04-26 11:40:00,165.66,165.81,165.59,165.8,1152.0,165.1678,165.3173,165.098,165.3074,1152.0
2023-04-26 11:45:00,165.71,165.92,165.62,165.68,2505.0,165.2176,165.427,165.1279,165.1877,2505.0
2023-04-26 11:50:00,165.67,165.83,165.61,165.78,2465.0,165.1777,165.3373,165.1179,165.2874,2465.0
2023-04-26 11:55:00,165.79,165.81,165.62,165.69,1923.0,165.2974,165.3173,165.1279,165.1977,1923.0
2023-04-26 12:00:00,165.82,165.87,165.63,165.63,2148.0,165.3273,165.3771,165.1379,165.1379,2148.0
2023-04-26 12:05:00,165.69,165.78,165.57,165.65,2203.0,165.1977,165.2874,165.078,165.1578,2203.0
2023-04-26 12:10:00,165.73,165.85,165.67,165.83,1717.0,165.2376,165.3572,165.1777,165.3373,1717.0
2023-04-26 12:15:00,165.95,165.95,165.67,165.67,2166.0,165.4569,165.4569,165.1777,165.1777,2166.0
2023-04-26 12:20:00,165.64,165.78,165.64,165.76,1100.0,165.1478,165.2874,165.1478,165.2675,1100.0
2023-04-26 12:25:00,165.78,165.8,165.65,165.65,2214.0,165.2874,165.3074,165.1578,165.1578,2214.0
2023-04-26 12:30:00,165.7,165.89,165.7,165.82,2350.0,165.2077,165.3971,165.2077,165.3273,2350.0
2023-04-26 12:35:00,165.8,166.06,165.8,166.06,1215.0,165.3074,165.5666,165.3074,165.5666,1215.0
2023-04-26 12:40:00,165.99,166.0,165.95,165.98,1370.0,165.4968,165.5068,165.4569,165.4868,1370.0
2023-04-26 12:45:00,165.99,166.04,165.9,166.0,1854.0,165.4968,165.5466,165.4071,165.5068,1854.0
2023-04-26 12:50:00,166.03,166.03,165.96,165.98,566.0,165.5367,165.5367,165.4669,165.4868,566.0
2023-04-26 12:55:00,166.04,166.04,165.86,165.91,5910.0,165.5466,165.5466,165.3672,165.417,5910.0
2023-04-26 13:00:00,165.88,166.2,165.85,166.2,6355.0,165.3871,165.7062,165.3572,165.7062,6355.0
2023-04-26 13:05:00,166.15,166.15,165.66,165.7,2321.0,165.6563,165.6563,165.1678,165.2077,2321.0
2023-04-26 13:10:00,165.7,165.78,165.56,165.78,2180.0,165.2077,165.2874,165.0681,165.2874,2180.0
2023-04-26 13:15:00,165.75,165.76,165.33,165.34,2247.0,165.2575,165.2675,164.8388,164.8487,2247.0
2023-04-26 13:20:00,165.34,165.43,165.14,165.43,2885.0,164.8487,164.9385,164.6493,164.9385,2885.0
2023-04-26 13:25:00,165.3,165.35,165.21,165.33,1900.0,164.8088,164.8587,164.7191,164.8388,1900.0
2023-04-26 13:30:00,165.46,165.47,165.28,165.36,3568.0,164.9684,164.9783,164.7889,164.8687,3568.0
2023-04-26 13:35:00,165.47,165.5,165.36,165.41,1993.0,164.9783,165.0082,164.8687,164.9185,1993.0
2023-04-26 13:40:00,165.42,165.55,165.36,165.47,1206.0,164.9285,165.0581,164.8687,164.9783,1206.0
2023-04-26 13:45:00,165.44,165.44,165.29,165.29,2715.0,164.9484,164.9484,164.7989,164.7989,2715.0
2023-04-26 13:50:00,165.25,165.31,165.04,165.28,1683.0,164.759,164.8188,164.5496,164.7889,1683.0
2023-04-26 13:55:00,165.36,165.36,165.07,165.07,711.0,164.8687,164.8687,164.5795,164.5795,711.0
2023-04-26 14:00:00,165.12,165.12,165.0,165.07,1300.0,164.6294,164.6294,164.5097,164.5795,1300.0
2023-04-26 14:05:00,165.04,165.04,164.58,164.89,9312.0,164.5496,164.5496,164.091,164.4001,9312.0
2023-04-26 14:10:00,164.84,164.99,164.84,164.99,1752.0,164.3502,164.4998,164.3502,164.4998,1752.0
2023-04-26 14:15:00,165.05,165.05,164.85,165.01,1238.0,164.5596,164.5596,164.3602,164.5197,1238.0
2023-04-26 14:20:00,165.07,165.14,164.94,165.08,1560.0,164.5795,164.6493,164.4499,164.5895,1560.0
2023-04-26 14:25:00,165.16,165.18,165.07,165.12,1400.0,164.6693,164.6892,164.5795,164.6294,1400.0
2023-04-26 14:30:00,165.03,165.06,164.94,165.04,2421.0,164.5396,164.5696,164.4499,164.5496,2421.0
2023-04-26 14:35:00,164.87,164.94,164.67,164.83,3485.0,164.3801,164.4499,164.1807,164.3402,3485.0
2023-04-26 14:40:00,164.76,164.76,164.32,164.32,1900.0,164.2704,164.2704,163.8318,163.8318,1900.0
2023-04-26 14:45:00,164.32,164.32,164.09,164.09,1266.0,163.8318,163.8318,163.6024,163.6024,1266.0
2023-04-26 14:50:00,164.1,164.22,164.0,164.22,2599.0,163.6124,163.7321,163.5127,163.7321,2599.0
2023-04-26 14:55:00,164.18,164.33,164.17,164.24,1939.0,163.6922,163.8417,163.6822,163.752,1939.0
2023-04-26 15:00:00,164.17,164.21,164.09,164.1,1851.0,163.6822,163.7221,163.6024,163.6124,1851.0
2023-04-26 15:05:00,164.18,164.25,164.01,164.07,5007.0,163.6922,163.762,163.5227,163.5825,5007.0
2023-04-26 15:10:00,164.13,164.39,164.13,164.19,2056.0,163.6423,163.9015,163.6423,163.7021,2056.0
2023-04-26 15:15:00,164.1,164.13,164.01,164.08,2283.0,163.6124,163.6423,163.5227,163.5925,2283.0
2023-04-26 15:20:00,164.03,164.09,163.89,163.95,3301.0,163.5426,163.6024,163.403,163.4629,3301.0
2023-04-26 15:25:00,163.92,164.03,163.85,163.85,2100.0,163.4329,163.5426,163.3632,163.3632,2100.0
2023-04-26 15:30:00,163.92,164.01,163.56,163.56,7871.0,163.4329,163.5227,163.074,163.074,7871.0
2023-04-26 15:35:00,163.56,163.7,163.5,163.67,5138.0,163.074,163.2136,163.0142,163.1837,5138.0
2023-04-26 15:40:00,163.7,163.7,163.48,163.48,5774.0,163.2136,163.2136,162.9942,162.9942,5774.0
2023-04-26 15:45:00,163.5,163.67,163.47,163.61,6039.0,163.0142,163.1837,162.9843,163.1239,6039.0
2023-04-26 15:50:00,163.58,163.87,163.5,163.87,13409.0,163.094,163.3831,163.0142,163.3831,13409.0
2023-04-26 15:55:00,163.98,164.18,163.95,164.08,31159.0,163.4928,163.6922,163.4629,163.5925,31159.0
2023-04-27 09:30:00,165.44,166.98,165.18,166.98,14118.0,164.9484,166.4839,164.6892,166.4839,14118.0
2023-04-27 09:35:00,166.88,167.3,166.57,167.07,5461.0,166.3841,166.8029,166.0751,166.5736,5461.0
2023-04-27 09:40:00,167.19,167.37,166.55,166.97,4161.0,166.6932,166.8727,166.0551,166.4739,4161.0
2023-04-27 09:45:00,166.63,166.79,166.46,166.72,2248.0,166.1349,166.2944,165.9654,166.2246,2248.0
2023-04-27 09:50:00,166.83,166.83,166.19,166.37,5911.0,166.3343,166.3343,165.6962,165.8757,5911.0
2023-04-27 09:55:00,166.3,166.3,166.11,166.18,1122.0,165.8059,165.8059,165.6164,165.6862,1122.0
2023-04-27 10:00:00,166.08,166.08,165.34,165.58,5687.0,165.5865,165.5865,164.8487,165.088,5687.0
2023-04-27 10:05:00,165.48,165.48,164.94,165.03,11840.0,164.9883,164.9883,164.4499,164.5396,11840.0
2023-04-27 10:10:00,165.22,165.84,165.12,165.84,6345.0,164.7291,165.3472,164.6294,165.3472,6345.0
2023-04-27 10:15:00,165.74,165.87,165.46,165.87,5616.0,165.2475,165.3771,164.9684,165.3771,5616.0
2023-04-27 10:20:00,165.86,166.27,165.79,166.03,3078.0,165.3672,165.776,165.2974,165.5367,3078.0
2023-04-27 10:25:00,165.94,166.04,165.68,165.88,5298.0,165.4469,165.5466,165.1877,165.3871,5298.0
2023-04-27 10:30:00,166.06,166.15,165.61,165.68,3206.0,165.5666,165.6563,165.1179,165.1877,3206.0
2023-04-27 10:35:00,165.59,166.04,165.55,165.97,2998.0,165.098,165.5466,165.0581,165.4769,2998.0
2023-04-27 10:40:00,165.97,165.97,165.12,165.12,9659.0,165.4769,165.4769,164.6294,164.6294,9659.0
2023-04-27 10:45:00,165.22,166.0,165.21,166.0,2889.0,164.7291,165.5068,164.7191,165.5068,2889.0
2023-04-27 10:50:00,166.07,166.21,165.81,166.13,2971.0,165.5766,165.7161,165.3173,165.6364,2971.0
2023-04-27 10:55:00,166.05,166.09,165.72,166.08,3043.0,165.5566,165.5965,165.2276,165.5865,3043.0
2023-04-27 11:00:00,166.16,166.16,165.87,166.06,4128.0,165.6663,165.6663,165.3771,165.5666,4128.0
2023-04-27 11:05:00,165.96,166.08,165.83,165.86,2578.0,165.4669,165.5865,165.3373,165.3672,2578.0
2023-04-27 11:10:00,165.98,166.08,165.85,166.08,3450.0,165.4868,165.5865,165.3572,165.5865,3450.0
2023-04-27 11:15:00,166.11,166.32,165.99,166.32,1783.0,165.6164,165.8258,165.4968,165.8258,1783.0
2023-04-27 11:20:00,166.34,166.47,166.24,166.43,1104.0,165.8458,165.9754,165.746,165.9355,1104.0
2023-04-27 11:25:00,166.72,166.88,166.58,166.59,4348.0,166.2246,166.3841,166.085,166.095,4348.0
2023-04-27 11:30:00,166.53,167.0,166.53,166.65,3836.0,166.0352,166.5038,166.0352,166.1548,3836.0
2023-04-27 11:35:00,166.56,166.57,166.37,166.48,1695.0,166.0651,166.0751,165.8757,165.9853,1695.0
2023-04-27 11:40:00,166.52,166.8,166.51,166.76,1000.0,166.0252,166.3044,166.0152,166.2645,1000.0
2023-04-27 11:45:00,166.86,167.08,166.85,167.08,2520.0,166.3642,166.5836,166.3542,166.5836,2520.0
2023-04-27 11:50:00,167.16,167.3,166.85,167.02,3350.0,166.6633,166.8029,166.3542,166.5237,3350.0
2023-04-27 11:55:00,166.97,167.34,166.97,167.16,2039.0,166.4739,166.8428,166.4739,166.6633,2039.0
2023-04-27 12:00:00,167.34,167.69,167.33,167.54,4154.0,166.8428,167.1917,166.8328,167.0422,4154.0
2023-04-27 12:05:00,167.52,167.66,167.41,167.41,6389.0,167.0222,167.1618,166.9126,166.9126,6389.0
2023-04-27 12:10:00,167.41,167.49,167.31,167.31,2668.0,166.9126,166.9923,166.8129,166.8129,2668.0
2023-04-27 12:15:00,167.42,167.66,167.41,167.66,1331.0,166.9225,167.1618,166.9126,167.1618,1331.0
2023-04-27 12:20:00,167.59,167.87,167.57,167.87,4024.0,167.092,167.3712,167.0721,167.3712,4024.0
2023-04-27 12:25:00,167.9,167.9,167.56,167.66,2233.0,167.4011,167.4011,167.0621,167.1618,2233.0
2023-04-27 12:30:00,167.62,167.69,167.51,167.69,3464.0,167.1219,167.1917,167.0123,167.1917,3464.0
2023-04-27 12:35:00,167.75,167.76,167.63,167.66,1000.0,167.2516,167.2615,167.1319,167.1618,1000.0
2023-04-27 12:40:00,167.64,167.84,167.51,167.79,3198.0,167.1419,167.3413,167.0123,167.2914,3198.0
2023-04-27 12:45:00,167.74,167.74,167.57,167.64,1701.0,167.2416,167.2416,167.0721,167.1419,1701.0
2023-04-27 12:50:00,167.7,167.89,167.67,167.71,2248.0,167.2017,167.3911,167.1718,167.2117,2248.0
2023-04-27 12:55:00,167.61,167.76,167.61,167.69,2265.0,167.112,167.2615,167.112,167.1917,2265.0
2023-04-27 13:00:00,167.75,167.92,167.75,167.87,3617.0,167.2516,167.4211,167.2516,167.3712,3617.0
2023-04-27 13:05:00,167.87,167.91,167.71,167.91,1380.0,167.3712,167.4111,167.2117,167.4111,1380.0
2023-04-27 13:10:00,167.85,168.05,167.81,167.86,12181.0,167.3513,167.5507,167.3114,167.3612,12181.0
2023-04-27 13:15:00,167.83,168.18,167.83,168.03,1461.0,167.3313,167.6803,167.3313,167.5307,1461.0
2023-04-27 13:20:00,168.02,168.18,168.02,168.13,1100.0,167.5208,167.6803,167.5208,167.6304,1100.0
2023-04-27 13:25:00,168.1,168.12,167.88,168.01,4053.0,167.6005,167.6205,167.3812,167.5108,4053.0
2023-04-27 13:30:00,168.05,168.21,167.99,168.17,3586.0,167.5507,167.7102,167.4908,167.6703,3586.0
2023-04-27 13:35:00,168.19,168.39,168.14,168.39,8554.0,167.6903,167.8897,167.6404,167.8897,8554.0
2023-04-27 13:40:00,168.45,168.51,168.36,168.49,4329.0,167.9495,168.0093,167.8597,167.9894,4329.0
2023-04-27 13:45:00,168.53,168.75,168.44,168.57,3354.0,168.0292,168.2486,167.9395,168.0691,3354.0
2023-04-27 13:50:00,168.59,168.71,168.57,168.59,2086.0,168.0891,168.2087,168.0691,168.0891,2086.0
2023-04-27 13:55:00,168.65,168.68,168.56,168.64,1653.0,168.1489,168.1788,168.0592,168.1389,1653.0
2023-04-27 14:00:00,168.61,168.79,168.59,168.79,1824.0,168.109,168.2885,168.0891,168.2885,1824.0
2023-04-27 14:05:00,168.75,168.75,168.54,168.62,3426.0,168.2486,168.2486,168.0392,168.119,3426.0
2023-04-27 14:10:00,168.62,169.0,168.61,168.99,2211.0,168.119,168.4978,168.109,168.4879,2211.0
2023-04-27 14:15:00,168.9,168.99,168.84,168.96,2007.0,168.3981,168.4879,168.3383,168.458,2007.0
2023-04-27 14:20:00,168.94,168.97,168.58,168.85,7968.0,168.438,168.4679,168.0791,168.3483,7968.0
2023-04-27 14:25:00,168.81,168.81,168.38,168.39,10755.0,168.3084,168.3084,167.8797,167.8897,10755.0
2023-04-27 14:30:00,168.39,168.63,168.38,168.55,12103.0,167.8897,168.1289,167.8797,168.0492,12103.0
2023-04-27 14:35:00,168.51,168.56,168.22,168.43,12874.0,168.0093,168.0592,167.7202,167.9295,12874.0
2023-04-27 14:40:00,168.54,168.72,168.51,168.66,2725.0,168.0392,168.2187,168.0093,168.1589,2725.0
2023-04-27 14:45:00,168.66,168.97,168.6,168.97,4426.0,168.1589,168.4679,168.099,168.4679,4426.0
2023-04-27 14:50:00,169.0,169.22,168.97,169.15,9109.0,168.4978,168.7172,168.4679,168.6474,9109.0
2023-04-27 14:55:00,169.19,169.26,169.15,169.25,1318.0,168.6873,168.7571,168.6474,168.7471,1318.0
2023-04-27 15:00:00,169.37,169.37,169.1,169.16,5866.0,168.8667,168.8667,168.5976,168.6574,5866.0
2023-04-27 15:05:00,169.16,169.16,168.91,169.09,6259.0,168.6574,168.6574,168.4081,168.5876,6259.0
2023-04-27 15:10:00,169.02,169.06,168.82,168.86,3300.0,168.5178,168.5577,168.3184,168.3583,3300.0
2023-04-27 15:15:00,168.88,169.08,168.88,169.02,2985.0,168.3782,168.5776,168.3782,168.5178,2985.0
2023-04-27 15:20:00,169.02,169.14,168.96,169.06,5015.0,168.5178,168.6374,168.458,168.5577,5015.0
2023-04-27 15:25:00,169.01,169.01,168.65,168.81,12511.0,168.5078,168.5078,168.1489,168.3084,12511.0
2023-04-27 15:30:00,168.93,169.02,168.85,168.99,7473.0,168.4281,168.5178,168.3483,168.4879,7473.0
2023-04-27 15:35:00,168.93,169.19,168.92,168.98,6744.0,168.4281,168.6873,168.4181,168.4779,6744.0
2023-04-27 15:40:00,168.98,169.27,168.98,169.18,4362.0,168.4779,168.767,168.4779,168.6773,4362.0
2023-04-27 15:45:00,169.2,169.38,169.14,169.22,9548.0,168.6973,168.8767,168.6374,168.7172,9548.0
2023-04-27 15:50:00,169.21,169.29,169.09,169.09,18125.0,168.7072,168.787,168.5876,168.5876,18125.0
2023-04-27 15:55:00,169.06,169.28,168.8,168.96,46123.0,168.5577,168.777,168.2984,168.458,46123.0
2023-04-28 09:30:00,169.07,169.99,169.01,169.92,16692.0,168.5676,169.4849,168.5078,169.4151,16692.0
2023-04-28 09:35:00,169.94,170.0,169.5,169.93,6340.0,169.4351,169.4949,168.9964,169.4251,6340.0
2023-04-28 09:40:00,169.86,169.93,169.52,169.52,2579.0,169.3553,169.4251,169.0163,169.0163,2579.0
2023-04-28 09:45:00,169.59,169.94,169.58,169.63,1966.0,169.0861,169.4351,169.0761,169.126,1966.0
2023-04-28 09:50:00,169.59,169.64,169.39,169.58,4598.0,169.0861,169.1359,168.8867,169.0761,4598.0
2023-04-28 09:55:00,169.7,169.85,168.77,168.77,21164.0,169.1958,169.3453,168.2685,168.2685,21164.0
2023-04-28 10:00:00,169.03,169.58,168.82,169.58,923.0,168.5278,169.0761,168.3184,169.0761,923.0
2023-04-28 10:05:00,169.8,170.24,169.8,170.0,2584.0,169.2955,169.7342,169.2955,169.4949,2584.0
2023-04-28 10:10:00,170.08,170.56,170.07,170.29,28516.0,169.5746,170.0532,169.5647,169.784,28516.0
2023-04-28 10:15:00,170.35,170.74,170.25,170.6,13477.0,169.8438,170.2327,169.7441,170.0931,13477.0
2023-04-28 10:20:00,170.68,170.82,170.31,170.4,2322.0,170.1729,170.3124,169.804,169.8937,2322.0
2023-04-28 10:25:00,170.38,170.42,170.33,170.42,1127.0,169.8737,169.9136,169.8239,169.9136,1127.0
2023-04-28 10:30:00,170.33,170.46,170.12,170.19,3413.0,169.8239,169.9535,169.6145,169.6843,3413.0
2023-04-28 10:35:00,170.29,170.29,169.4,169.6,5783.0,169.784,169.784,168.8967,169.0961,5783.0
2023-04-28 10:40:00,169.7,169.7,169.57,169.6,788.0,169.1958,169.1958,169.0662,169.0961,788.0
2023-04-28 10:45:00,169.62,169.94,169.62,169.94,2107.0,169.116,169.4351,169.116,169.4351,2107.0
2023-04-28 10:50:00,169.93,169.93,169.64,169.64,1238.0,169.4251,169.4251,169.1359,169.1359,1238.0
2023-04-28 10:55:00,169.55,169.55,168.88,169.04,3376.0,169.0462,169.0462,168.3782,168.5377,3376.0
2023-04-28 11:00:00,169.03,169.03,168.65,168.71,702.0,168.5278,168.5278,168.1489,168.2087,702.0
2023-04-28 11:05:00,168.89,169.5,168.89,169.5,1477.0,168.3882,168.9964,168.3882,168.9964,1477.0
2023-04-28 11:10:00,169.42,169.64,169.42,169.6,837.0,168.9166,169.1359,168.9166,169.0961,837.0
2023-04-28 11:15:00,169.59,169.77,169.58,169.73,850.0,169.0861,169.2656,169.0761,169.2257,850.0
2023-04-28 11:20:00,169.83,169.96,169.82,169.91,2184.0,169.3254,169.455,169.3154,169.4051,2184.0
2023-04-28 11:25:00,169.91,170.08,169.91,170.07,1190.0,169.4051,169.5746,169.4051,169.5647,1190.0
2023-04-28 11:30:00,170.04,170.13,169.96,169.96,745.0,169.5348,169.6245,169.455,169.455,745.0
2023-04-28 11:35:00,169.82,169.94,169.82,169.91,760.0,169.3154,169.4351,169.3154,169.4051,760.0
2023-04-28 11:40:00,169.91,169.96,169.85,169.93,1175.0,169.4051,169.455,169.3453,169.4251,1175.0
2023-04-28 11:45:00,169.83,169.92,169.77,169.92,2693.0,169.3254,169.4151,169.2656,169.4151,2693.0
2023-04-28 11:50:00,169.92,169.92,169.92,169.92,0.0,169.4151,169.4151,169.4151,169.4151,0.0
2023-04-28 11:55:00,169.77,170.07,169.77,169.97,1744.0,169.2656,169.5647,169.2656,169.465,1744.0
2023-04-28 12:00:00,170.03,170.03,169.83,169.85,1318.0,169.5248,169.5248,169.3254,169.3453,1318.0
2023-04-28 12:05:00,169.88,169.88,169.77,169.77,400.0,169.3752,169.3752,169.2656,169.2656,400.0
2023-04-28 12:10:00,169.91,169.92,169.81,169.92,500.0,169.4051,169.4151,169.3054,169.4151,500.0
2023-04-28 12:15:00,169.85,170.01,169.85,170.01,3743.0,169.3453,169.5048,169.3453,169.5048,3743.0
2023-04-28 12:20:00,170.0,170.17,169.94,170.13,6624.0,169.4949,169.6644,169.4351,169.6245,6624.0
2023-04-28 12:25:00,169.93,169.99,169.89,169.92,2215.0,169.4251,169.4849,169.3852,169.4151,2215.0
2023-04-28 12:30:00,169.92,169.95,169.81,169.95,600.0,169.4151,169.445,169.3054,169.445,600.0
2023-04-28 12:35:00,169.89,169.98,169.89,169.93,1210.0,169.3852,169.4749,169.3852,169.4251,1210.0
2023-04-28 12:40:00,169.97,170.11,169.97,170.11,804.0,169.465,169.6046,169.465,169.6046,804.0
2023-04-28 12:45:00,170.16,170.16,170.0,170.09,2072.0,169.6544,169.6544,169.4949,169.5846,2072.0
2023-04-28 12:50:00,170.03,170.12,170.0,170.12,3703.0,169.5248,169.6145,169.4949,169.6145,3703.0
2023-04-28 12:55:00,170.12,170.4,170.12,170.33,1974.0,169.6145,169.8937,169.6145,169.8239,1974.0
2023-04-28 13:00:00,170.45,170.45,170.14,170.14,1953.0,169.9435,169.9435,169.6345,169.6345,1953.0
2023-04-28 13:05:00,170.28,170.31,170.24,170.25,924.0,169.774,169.804,169.7342,169.7441,924.0
2023-04-28 13:10:00,170.26,170.4,170.26,170.26,1049.0,169.7541,169.8937,169.7541,169.7541,1049.0
2023-04-28 13:15:00,170.28,170.28,170.05,170.05,800.0,169.774,169.774,169.5447,169.5447,800.0
2023-04-28 13:20:00,170.18,170.33,170.18,170.21,1002.0,169.6743,169.8239,169.6743,169.7043,1002.0
2023-04-28 13:25:00,170.22,170.24,170.04,170.09,1085.0,169.7142,169.7342,169.5348,169.5846,1085.0
2023-04-28 13:30:00,170.23,170.25,170.11,170.11,1103.0,169.7242,169.7441,169.6046,169.6046,1103.0
2023-04-28 13:35:00,170.17,170.24,170.01,170.2,800.0,169.6644,169.7342,169.5048,169.6943,800.0
2023-04-28 13:40:00,170.22,170.22,170.02,170.13,2089.0,169.7142,169.7142,169.5148,169.6245,2089.0
2023-04-28 13:45:00,170.06,170.11,170.0,170.02,1551.0,169.5547,169.6046,169.4949,169.5148,1551.0
2023-04-28 13:50:00,169.99,170.01,169.83,169.83,1433.0,169.4849,169.5048,169.3254,169.3254,1433.0
2023-04-28 13:55:00,169.8,169.8,169.61,169.71,2489.0,169.2955,169.2955,169.106,169.2057,2489.0
2023-04-28 14:00:00,169.77,170.09,169.77,170.09,2574.0,169.2656,169.5846,169.2656,169.5846,2574.0
2023-04-28 14:05:00,170.0,170.01,169.8,169.87,6326.0,169.4949,169.5048,169.2955,169.3653,6326.0
2023-04-28 14:10:00,169.77,169.77,169.51,169.64,2142.0,169.2656,169.2656,169.0063,169.1359,2142.0
2023-04-28 14:15:00,169.64,169.9,169.64,169.84,1609.0,169.1359,169.3952,169.1359,169.3354,1609.0
2023-04-28 14:20:00,169.82,169.89,169.67,169.68,1556.0,169.3154,169.3852,169.1659,169.1758,1556.0
2023-04-28 14:25:00,169.61,169.61,169.33,169.44,2658.0,169.106,169.106,168.8269,168.9365,2658.0
2023-04-28 14:30:00,169.47,169.73,169.44,169.73,4150.0,168.9665,169.2257,168.9365,169.2257,4150.0
2023-04-28 14:35:00,169.6,169.6,169.35,169.47,1638.0,169.0961,169.0961,168.8468,168.9665,1638.0
2023-04-28 14:40:00,169.33,169.52,169.24,169.26,1312.0,168.8269,169.0163,168.7371,168.7571,1312.0
2023-04-28 14:45:00,169.23,169.24,169.02,169.16,2110.0,168.7272,168.7371,168.5178,168.6574,2110.0
2023-04-28 14:50:00,169.26,169.34,169.16,169.16,1757.0,168.7571,168.8368,168.6574,168.6574,1757.0
2023-04-28 14:55:00,169.22,169.45,169.22,169.4,1067.0,168.7172,168.9465,168.7172,168.8967,1067.0
2023-04-28 15:00:00,169.63,169.71,169.54,169.55,1366.0,169.126,169.2057,169.0362,169.0462,1366.0
2023-04-28 15:05:00,169.66,169.72,169.66,169.69,1796.0,169.1559,169.2157,169.1559,169.1858,1796.0
2023-04-28 15:10:00,169.66,169.84,169.66,169.75,1400.0,169.1559,169.3354,169.1559,169.2456,1400.0
2023-04-28 15:15:00,169.74,169.96,169.74,169.88,3476.0,169.2356,169.455,169.2356,169.3752,3476.0
2023-04-28 15:20:00,169.87,169.87,169.67,169.67,1401.0,169.3653,169.3653,169.1659,169.1659,1401.0
2023-04-28 15:25:00,169.68,169.68,169.54,169.59,1025.0,169.1758,169.1758,169.0362,169.0861,1025.0
2023-04-28 15:30:00,169.66,169.93,169.59,169.66,4781.0,169.1559,169.4251,169.0861,169.1559,4781.0
2023-04-28 15:35:00,169.57,169.74,169.56,169.64,3019.0,169.0662,169.2356,169.0562,169.1359,3019.0
2023-04-28 15:40:00,169.67,169.88,169.65,169.77,4943.0,169.1659,169.3752,169.1459,169.2656,4943.0
2023-04-28 15:45:00,169.76,169.8,169.53,169.65,5220.0,169.2556,169.2955,169.0263,169.1459,5220.0
2023-04-28 15:50:00,169.62,169.73,169.33,169.44,12831.0,169.116,169.2257,168.8269,168.9365,12831.0
2023-04-28 15:55:00,169.49,169.73,169.42,169.69,32204.0,168.9864,169.2257,168.9166,169.1858,32204.0
2023-05-01 09:30:00,169.77,170.29,169.06,170.12,12255.0,169.2656,169.784,168.5577,169.6145,12255.0
2023-05-01 09:35:00,169.84,170.5,169.52,170.47,1000.0,169.3354,169.9934,169.0163,169.9635,1000.0
2023-05-01 09:40:00,171.0,171.23,170.84,171.03,3380.0,170.4919,170.7212,170.3324,170.5218,3380.0
2023-05-01 09:45:00,170.7,170.7,170.56,170.6,613.0,170.1928,170.1928,170.0532,170.0931,613.0
2023-05-01 09:50:00,170.31,170.69,170.21,170.26,2378.0,169.804,170.1828,169.7043,169.7541,2378.0
2023-05-01 09:55:00,170.36,170.73,170.28,170.7,2990.0,169.8538,170.2227,169.774,170.1928,2990.0
2023-05-01 10:00:00,170.28,170.92,170.28,170.92,1290.0,169.774,170.4121,169.774,170.4121,1290.0
2023-05-01 10:05:00,170.93,171.0,170.6,170.63,5762.0,170.4221,170.4919,170.0931,170.123,5762.0
2023-05-01 10:10:00,170.83,171.0,170.76,170.97,4472.0,170.3224,170.4919,170.2526,170.462,4472.0
2023-05-01 10:15:00,171.1,171.51,171.08,171.36,8905.0,170.5916,171.0004,170.5717,170.8508,8905.0
2023-05-01 10:20:00,171.25,171.34,170.98,171.23,4057.0,170.7412,170.8309,170.472,170.7212,4057.0
2023-05-01 10:25:00,171.25,171.34,170.98,170.98,2462.0,170.7412,170.8309,170.472,170.472,2462.0
2023-05-01 10:30:00,171.03,171.03,170.89,170.91,800.0,170.5218,170.5218,170.3822,170.4022,800.0
2023-05-01 10:35:00,170.84,171.32,170.84,171.27,1977.0,170.3324,170.811,170.3324,170.7611,1977.0
2023-05-01 10:40:00,171.28,171.56,171.18,171.56,862.0,170.7711,171.0502,170.6714,171.0502,862.0
2023-05-01 10:45:00,171.54,171.94,171.54,171.94,1118.0,171.0303,171.4291,171.0303,171.4291,1118.0
2023-05-01 10:50:00,171.88,171.88,171.41,171.51,3573.0,171.3693,171.3693,170.9007,171.0004,3573.0
2023-05-01 10:55:00,171.51,171.78,171.51,171.77,3412.0,171.0004,171.2696,171.0004,171.2596,3412.0
2023-05-01 11:00:00,171.65,171.8,171.26,171.27,2294.0,171.14,171.2895,170.7511,170.7611,2294.0
2023-05-01 11:05:00,171.24,171.4,171.07,171.13,1300.0,170.7312,170.8907,170.5617,170.6215,1300.0
2023-05-01 11:10:00,171.13,171.24,171.09,171.16,4271.0,170.6215,170.7312,170.5816,170.6514,4271.0
2023-05-01 11:15:00,171.09,171.25,171.06,171.25,2170.0,170.5816,170.7412,170.5517,170.7412,2170.0
2023-05-01 11:20:00,171.24,171.34,170.84,170.84,3345.0,170.7312,170.8309,170.3324,170.3324,3345.0
2023-05-01 11:25:00,170.84,171.07,170.82,170.9,2916.0,170.3324,170.5617,170.3124,170.3922,2916.0
2023-05-01 11:30:00,170.95,170.96,170.9,170.95,1450.0,170.4421,170.452,170.3922,170.4421,1450.0
2023-05-01 11:35:00,170.88,170.99,170.83,170.84,1841.0,170.3723,170.4819,170.3224,170.3324,1841.0
2023-05-01 11:40:00,170.83,170.83,170.57,170.71,1620.0,170.3224,170.3224,170.0632,170.2028,1620.0
2023-05-01 11:45:00,170.78,170.9,170.78,170.8,2674.0,170.2726,170.3922,170.2726,170.2925,2674.0
2023-05-01 11:50:00,170.8,170.81,170.26,170.4,6474.0,170.2925,170.3025,169.7541,169.8937,6474.0
2023-05-01 11:55:00,170.35,170.44,170.21,170.37,7509.0,169.8438,169.9336,169.7043,169.8638,7509.0
2023-05-01 12:00:00,170.5,170.51,170.34,170.34,3550.0,169.9934,170.0034,169.8339,169.8339,3550.0
2023-05-01 12:05:00,170.26,170.58,170.26,170.54,2491.0,169.7541,170.0732,169.7541,170.0333,2491.0
2023-05-01 12:10:00,170.57,170.62,170.47,170.47,1958.0,170.0632,170.113,169.9635,169.9635,1958.0
2023-05-01 12:15:00,170.57,170.75,170.5,170.5,800.0,170.0632,170.2426,169.9934,169.9934,800.0
2023-05-01 12:20:00,170.47,170.47,170.31,170.4,1465.0,169.9635,169.9635,169.804,169.8937,1465.0
2023-05-01 12:25:00,170.39,170.4,170.1,170.18,7202.0,169.8837,169.8937,169.5946,169.6743,7202.0
2023-05-01 12:30:00,170.17,170.51,170.04,170.45,16827.0,169.6644,170.0034,169.5348,169.9435,16827.0
2023-05-01 12:35:00,170.37,170.41,170.15,170.2,3028.0,169.8638,169.9037,169.6444,169.6943,3028.0
2023-05-01 12:40:00,170.28,170.37,170.05,170.08,4481.0,169.774,169.8638,169.5447,169.5746,4481.0
2023-05-01 12:45:00,170.0,170.0,169.5,169.67,17825.0,169.4949,169.4949,168.9964,169.1659,17825.0
2023-05-01 12:50:00,169.66,170.13,169.54,170.13,4795.0,169.1559,169.6245,169.0362,169.6245,4795.0
2023-05-01 12:55:00,170.14,170.14,169.85,169.85,4708.0,169.6345,169.6345,169.3453,169.3453,4708.0
2023-05-01 13:00:00,169.94,170.19,169.88,170.17,4291.0,169.4351,169.6843,169.3752,169.6644,4291.0
2023-05-01 13:05:00,170.15,170.21,170.12,170.17,892.0,169.6444,169.7043,169.6145,169.6644,892.0
2023-05-01 13:10:00,170.04,170.26,170.03,170.2,1881.0,169.5348,169.7541,169.5248,169.6943,1881.0
2023-05-01 13:15:00,170.1,170.22,170.03,170.17,4499.0,169.5946,169.7142,169.5248,169.6644,4499.0
2023-05-01 13:20:00,170.17,170.17,170.12,170.13,1235.0,169.6644,169.6644,169.6145,169.6245,1235.0
2023-05-01 13:25:00,170.05,170.05,169.88,169.97,2303.0,169.5447,169.5447,169.3752,169.465,2303.0
2023-05-01 13:30:00,169.96,170.04,169.85,170.02,7496.0,169.455,169.5348,169.3453,169.5148,7496.0
2023-05-01 13:35:00,170.06,170.31,169.9,169.91,10466.0,169.5547,169.804,169.3952,169.4051,10466.0
2023-05-01 13:40:00,169.97,170.12,169.95,170.06,2468.0,169.465,169.6145,169.445,169.5547,2468.0
2023-05-01 13:45:00,170.09,170.2,169.99,170.16,1434.0,169.5846,169.6943,169.4849,169.6544,1434.0
2023-05-01 13:50:00,170.05,170.12,169.98,170.01,2774.0,169.5447,169.6145,169.4749,169.5048,2774.0
2023-05-01 13:55:00,170.0,170.06,169.95,170.02,1522.0,169.4949,169.5547,169.445,169.5148,1522.0
2023-05-01 14:00:00,170.06,170.11,170.02,170.02,2876.0,169.5547,169.6046,169.5148,169.5148,2876.0
2023-05-01 14:05:00,170.04,170.07,169.91,169.99,2725.0,169.5348,169.5647,169.4051,169.4849,2725.0
2023-05-01 14:10:00,169.96,169.96,169.75,169.75,2204.0,169.455,169.455,169.2456,169.2456,2204.0
2023-05-01 14:15:00,169.75,170.01,169.75,170.01,5170.0,169.2456,169.5048,169.2456,169.5048,5170.0
2023-05-01 14:20:00,170.01,170.03,169.88,169.92,2078.0,169.5048,169.5248,169.3752,169.4151,2078.0
2023-05-01 14:25:00,169.92,169.98,169.91,169.91,1050.0,169.4151,169.4749,169.4051,169.4051,1050.0
2023-05-01 14:30:00,169.93,170.12,169.68,169.68,4247.0,169.4251,169.6145,169.1758,169.1758,4247.0
2023-05-01 14:35:00,169.62,169.62,169.42,169.49,3680.0,169.116,169.116,168.9166,168.9864,3680.0
2023-05-01 14:40:00,169.49,169.74,169.48,169.71,3693.0,168.9864,169.2356,168.9764,169.2057,3693.0
2023-05-01 14:45:00,169.72,169.76,169.64,169.64,2336.0,169.2157,169.2556,169.1359,169.1359,2336.0
2023-05-01 14:50:00,169.7,169.74,169.56,169.73,3664.0,169.1958,169.2356,169.0562,169.2257,3664.0
2023-05-01 14:55:00,169.61,169.66,169.6,169.64,2373.0,169.106,169.1559,169.0961,169.1359,2373.0
2023-05-01 15:00:00,169.73,169.95,169.62,169.65,2847.0,169.2257,169.445,169.116,169.1459,2847.0
2023-05-01 15:05:00,169.6,169.7,169.49,169.5,4405.0,169.0961,169.1958,168.9864,168.9964,4405.0
2023-05-01 15:10:00,169.47,169.47,169.3,169.32,5866.0,168.9665,168.9665,168.797,168.8169,5866.0
2023-05-01 15:15:00,169.34,169.34,169.23,169.26,4664.0,168.8368,168.8368,168.7272,168.7571,4664.0
2023-05-01 15:20:00,169.29,169.5,169.13,169.16,9599.0,168.787,168.9964,168.6275,168.6574,9599.0
2023-05-01 15:25:00,169.17,169.2,169.04,169.14,9310.0,168.6673,168.6973,168.5377,168.6374,9310.0
2023-05-01 15:30:00,169.13,169.25,169.08,169.11,11068.0,168.6275,168.7471,168.5776,168.6075,11068.0
2023-05-01 15:35:00,169.12,169.12,168.81,168.81,8725.0,168.6175,168.6175,168.3084,168.3084,8725.0
2023-05-01 15:40:00,168.75,168.87,168.73,168.8,8108.0,168.2486,168.3682,168.2287,168.2984,8108.0
2023-05-01 15:45:00,168.84,169.07,168.81,168.94,11371.0,168.3383,168.5676,168.3084,168.438,11371.0
2023-05-01 15:50:00,168.97,169.16,168.89,169.02,21364.0,168.4679,168.6574,168.3882,168.5178,21364.0
2023-05-01 15:55:00,168.98,169.28,168.84,169.18,39838.0,168.4779,168.777,168.3383,168.6773,39838.0
2023-05-02 09:30:00,168.45,168.5,167.36,167.39,17027.0,167.9495,167.9993,166.8627,166.8926,17027.0
2023-05-02 09:35:00,167.43,167.9,167.39,167.86,3604.0,166.9325,167.4011,166.8926,167.3612,3604.0
2023-05-02 09:40:00,167.71,168.15,167.57,167.65,3276.0,167.2117,167.6504,167.0721,167.1519,3276.0
2023-05-02 09:45:00,167.65,167.94,167.5,167.65,4425.0,167.1519,167.441,167.0023,167.1519,4425.0
2023-05-02 09:50:00,167.68,167.68,167.44,167.48,1195.0,167.1818,167.1818,166.9425,166.9824,1195.0
2023-05-02 09:55:00,167.61,167.99,167.61,167.93,1326.0,167.112,167.4908,167.112,167.431,1326.0
2023-05-02 10:00:00,167.92,168.25,167.8,167.82,22305.0,167.4211,167.7501,167.3014,167.3214,22305.0
2023-05-02 10:05:00,167.82,168.01,167.5,167.59,3262.0,167.3214,167.5108,167.0023,167.092,3262.0
2023-05-02 10:10:00,167.81,167.81,166.85,166.86,6276.0,167.3114,167.3114,166.3542,166.3642,6276.0
2023-05-02 10:15:00,166.99,167.28,166.97,167.22,7296.0,166.4938,166.783,166.4739,166.7231,7296.0
2023-05-02 10:20:00,167.22,167.48,166.85,166.85,3727.0,166.7231,166.9824,166.3542,166.3542,3727.0
2023-05-02 10:25:00,166.88,166.88,165.88,166.4,25111.0,166.3841,166.3841,165.3871,165.9056,25111.0
2023-05-02 10:30:00,166.24,166.29,165.78,165.83,6526.0,165.746,165.7959,165.2874,165.3373,6526.0
2023-05-02 10:35:00,165.84,166.05,165.48,165.79,4624.0,165.3472,165.5566,164.9883,165.2974,4624.0
2023-05-02 10:40:00,165.91,166.11,165.83,165.84,2182.0,165.417,165.6164,165.3373,165.3472,2182.0
2023-05-02 10:45:00,165.93,166.04,165.54,165.96,4997.0,165.437,165.5466,165.0481,165.4669,4997.0
2023-05-02 10:50:00,166.12,166.12,165.38,165.57,5258.0,165.6264,165.6264,164.8886,165.078,5258.0
2023-05-02 10:55:00,165.46,165.55,165.24,165.27,2708.0,164.9684,165.0581,164.749,164.7789,2708.0
2023-05-02 11:00:00,165.34,165.55,164.99,165.55,5207.0,164.8487,165.0581,164.4998,165.0581,5207.0
2023-05-02 11:05:00,165.49,165.75,165.4,165.57,8794.0,164.9983,165.2575,164.9085,165.078,8794.0
2023-05-02 11:10:00,165.75,165.95,165.55,165.68,6978.0,165.2575,165.4569,165.0581,165.1877,6978.0
2023-05-02 11:15:00,165.72,165.96,165.64,165.64,5054.0,165.2276,165.4669,165.1478,165.1478,5054.0
2023-05-02 11:20:00,165.75,165.82,165.45,165.63,2249.0,165.2575,165.3273,164.9584,165.1379,2249.0
2023-05-02 11:25:00,165.51,165.63,165.24,165.62,2710.0,165.0182,165.1379,164.749,165.1279,2710.0
2023-05-02 11:30:00,165.61,165.62,165.18,165.4,6868.0,165.1179,165.1279,164.6892,164.9085,6868.0
2023-05-02 11:35:00,165.36,165.52,165.36,165.46,2047.0,164.8687,165.0282,164.8687,164.9684,2047.0
2023-05-02 11:40:00,165.51,165.56,165.31,165.31,5484.0,165.0182,165.0681,164.8188,164.8188,5484.0
2023-05-02 11:45:00,165.4,165.61,165.37,165.61,5571.0,164.9085,165.1179,164.8786,165.1179,5571.0
2023-05-02 11:50:00,165.64,165.76,165.32,165.41,4677.0,165.1478,165.2675,164.8288,164.9185,4677.0
2023-05-02 11:55:00,165.53,165.61,165.41,165.57,2300.0,165.0382,165.1179,164.9185,165.078,2300.0
2023-05-02 12:00:00,165.69,165.7,165.15,165.15,4615.0,165.1977,165.2077,164.6593,164.6593,4615.0
2023-05-02 12:05:00,165.21,165.43,165.07,165.26,3965.0,164.7191,164.9385,164.5795,164.769,3965.0
2023-05-02 12:10:00,165.22,165.39,165.13,165.39,5959.0,164.7291,164.8986,164.6393,164.8986,5959.0
2023-05-02 12:15:00,165.33,165.45,165.31,165.38,4670.0,164.8388,164.9584,164.8188,164.8886,4670.0
2023-05-02 12:20:00,165.34,165.45,165.25,165.45,7599.0,164.8487,164.9584,164.759,164.9584,7599.0
2023-05-02 12:25:00,165.46,165.54,165.46,165.48,1970.0,164.9684,165.0481,164.9684,164.9883,1970.0
2023-05-02 12:30:00,165.39,165.54,165.34,165.34,5406.0,164.8986,165.0481,164.8487,164.8487,5406.0
2023-05-02 12:35:00,165.44,165.77,165.39,165.64,4795.0,164.9484,165.2774,164.8986,165.1478,4795.0
2023-05-02 12:40:00,165.62,165.73,165.57,165.73,3067.0,165.1279,165.2376,165.078,165.2376,3067.0
2023-05-02 12:45:00,165.77,165.87,165.74,165.87,4972.0,165.2774,165.3771,165.2475,165.3771,4972.0
2023-05-02 12:50:00,165.96,166.1,165.93,165.93,2507.0,165.4669,165.6065,165.437,165.437,2507.0
2023-05-02 12:55:00,165.99,166.05,165.75,166.04,6305.0,165.4968,165.5566,165.2575,165.5466,6305.0
2023-05-02 13:00:00,166.03,166.42,166.03,166.42,1204.0,165.5367,165.9255,165.5367,165.9255,1204.0
2023-05-02 13:05:00,166.49,166.61,166.37,166.61,1012.0,165.9953,166.1149,165.8757,166.1149,1012.0
2023-05-02 13:10:00,166.61,166.75,166.61,166.63,2423.0,166.1149,166.2545,166.1149,166.1349,2423.0
2023-05-02 13:15:00,166.67,166.78,166.59,166.6,1722.0,166.1748,166.2844,166.095,166.105,1722.0
2023-05-02 13:20:00,166.65,166.73,166.51,166.7,1621.0,166.1548,166.2346,166.0152,166.2047,1621.0
2023-05-02 13:25:00,166.78,166.94,166.78,166.86,600.0,166.2844,166.444,166.2844,166.3642,600.0
2023-05-02 13:30:00,166.88,166.88,166.62,166.62,2706.0,166.3841,166.3841,166.1249,166.1249,2706.0
2023-05-02 13:35:00,166.71,167.07,166.71,167.07,3314.0,166.2147,166.5736,166.2147,166.5736,3314.0
2023-05-02 13:40:00,167.09,167.13,166.94,167.13,1300.0,166.5935,166.6334,166.444,166.6334,1300.0
2023-05-02 13:45:00,167.14,167.21,166.93,167.12,1805.0,166.6434,166.7132,166.434,166.6234,1805.0
2023-05-02 13:50:00,167.13,167.24,167.08,167.12,800.0,166.6334,166.7431,166.5836,166.6234,800.0
2023-05-02 13:55:00,167.21,167.21,166.88,166.9,4363.0,166.7132,166.7132,166.3841,166.4041,4363.0
2023-05-02 14:00:00,166.9,166.9,166.62,166.72,1977.0,166.4041,166.4041,166.1249,166.2246,1977.0
2023-05-02 14:05:00,166.81,166.89,166.78,166.84,1300.0,166.3144,166.3941,166.2844,166.3443,1300.0
2023-05-02 14:10:00,166.87,166.87,166.53,166.56,2627.0,166.3742,166.3742,166.0352,166.0651,2627.0
2023-05-02 14:15:00,166.66,167.01,166.64,167.01,4924.0,166.1648,166.5138,166.1449,166.5138,4924.0
2023-05-02 14:20:00,167.09,167.09,166.82,166.93,5175.0,166.5935,166.5935,166.3243,166.434,5175.0
2023-05-02 14:25:00,166.96,166.98,166.71,166.84,1777.0,166.4639,166.4839,166.2147,166.3443,1777.0
2023-05-02 14:30:00,166.95,167.07,166.85,166.93,2666.0,166.4539,166.5736,166.3542,166.434,2666.0
2023-05-02 14:35:00,166.92,167.26,166.92,167.26,1244.0,166.424,166.763,166.424,166.763,1244.0
2023-05-02 14:40:00,167.17,167.17,166.95,167.09,1369.0,166.6733,166.6733,166.4539,166.5935,1369.0
2023-05-02 14:45:00,167.13,167.32,167.13,167.28,1765.0,166.6334,166.8228,166.6334,166.783,1765.0
2023-05-02 14:50:00,167.27,167.37,167.15,167.2,4537.0,166.773,166.8727,166.6533,166.7032,4537.0
2023-05-02 14:55:00,167.21,167.3,166.94,167.09,9725.0,166.7132,166.8029,166.444,166.5935,9725.0
2023-05-02 15:00:00,167.09,167.34,167.09,167.2,3357.0,166.5935,166.8428,166.5935,166.7032,3357.0
2023-05-02 15:05:00,167.28,167.61,167.28,167.54,1500.0,166.783,167.112,166.783,167.0422,1500.0
2023-05-02 15:10:00,167.66,167.75,167.65,167.67,2610.0,167.1618,167.2516,167.1519,167.1718,2610.0
2023-05-02 15:15:00,167.74,167.81,167.42,167.81,3249.0,167.2416,167.3114,166.9225,167.3114,3249.0
2023-05-02 15:20:00,167.92,168.02,167.85,167.89,2047.0,167.4211,167.5208,167.3513,167.3911,2047.0
2023-05-02 15:25:00,167.96,168.2,167.93,167.96,2683.0,167.4609,167.7002,167.431,167.4609,2683.0
2023-05-02 15:30:00,168.04,168.04,167.61,167.68,3349.0,167.5407,167.5407,167.112,167.1818,3349.0
2023-05-02 15:35:00,167.71,167.89,167.6,167.78,4978.0,167.2117,167.3911,167.102,167.2815,4978.0
2023-05-02 15:40:00,167.8,167.82,167.65,167.8,3123.0,167.3014,167.3214,167.1519,167.3014,3123.0
2023-05-02 15:45:00,167.77,167.79,167.56,167.58,4756.0,167.2715,167.2914,167.0621,167.0821,4756.0
2023-05-02 15:50:00,167.58,168.18,167.58,168.15,7118.0,167.0821,167.6803,167.0821,167.6504,7118.0
2023-05-02 15:55:00,168.19,168.3,168.08,168.12,25986.0,167.6903,167.7999,167.5806,167.6205,25986.0
2023-05-03 09:30:00,168.93,170.54,168.78,170.54,10335.0,168.4281,170.0333,168.2785,170.0333,10335.0
2023-05-03 09:35:00,169.94,170.11,169.48,169.73,6422.0,169.4351,169.6046,168.9764,169.2257,6422.0
2023-05-03 09:40:00,169.85,170.07,169.51,169.53,3766.0,169.3453,169.5647,169.0063,169.0263,3766.0
2023-05-03 09:45:00,169.56,169.75,169.35,169.69,4895.0,169.0562,169.2456,168.8468,169.1858,4895.0
2023-05-03 09:50:00,169.82,170.13,169.71,169.96,2682.0,169.3154,169.6245,169.2057,169.455,2682.0
2023-05-03 09:55:00,170.1,170.31,169.91,169.91,1301.0,169.5946,169.804,169.4051,169.4051,1301.0
2023-05-03 10:00:00,170.21,170.21,169.84,169.84,5022.0,169.7043,169.7043,169.3354,169.3354,5022.0
2023-05-03 10:05:00,169.92,170.05,169.63,169.66,3285.0,169.4151,169.5447,169.126,169.1559,3285.0
2023-05-03 10:10:00,169.86,170.1,169.49,169.68,2291.0,169.3553,169.5946,168.9864,169.1758,2291.0
2023-05-03 10:15:00,169.62,169.85,169.57,169.62,1839.0,169.116,169.3453,169.0662,169.116,1839.0
2023-05-03 10:20:00,169.54,169.71,169.43,169.71,2844.0,169.0362,169.2057,168.9266,169.2057,2844.0
2023-05-03 10:25:00,169.76,169.99,169.59,169.74,3291.0,169.2556,169.4849,169.0861,169.2356,3291.0
2023-05-03 10:30:00,169.75,169.97,169.59,169.96,2977.0,169.2456,169.465,169.0861,169.455,2977.0
2023-05-03 10:35:00,170.05,170.15,169.64,169.69,3035.0,169.5447,169.6444,169.1359,169.1858,3035.0
2023-05-03 10:40:00,169.8,169.8,169.44,169.44,3727.0,169.2955,169.2955,168.9365,168.9365,3727.0
2023-05-03 10:45:00,169.52,169.53,169.13,169.49,2737.0,169.0163,169.0263,168.6275,168.9864,2737.0
2023-05-03 10:50:00,169.66,169.72,169.54,169.57,2200.0,169.1559,169.2157,169.0362,169.0662,2200.0
2023-05-03 10:55:00,169.61,169.99,169.6,169.99,1839.0,169.106,169.4849,169.0961,169.4849,1839.0
2023-05-03 11:00:00,170.06,170.16,169.84,169.84,3994.0,169.5547,169.6544,169.3354,169.3354,3994.0
2023-05-03 11:05:00,169.86,169.93,169.67,169.79,4606.0,169.3553,169.4251,169.1659,169.2855,4606.0
2023-05-03 11:10:00,169.74,170.08,169.74,169.86,5770.0,169.2356,169.5746,169.2356,169.3553,5770.0
2023-05-03 11:15:00,169.85,170.17,169.85,170.05,2293.0,169.3453,169.6644,169.3453,169.5447,2293.0
2023-05-03 11:20:00,169.99,170.01,169.84,170.01,1066.0,169.4849,169.5048,169.3354,169.5048,1066.0
2023-05-03 11:25:00,170.09,170.14,169.71,169.71,2492.0,169.5846,169.6345,169.2057,169.2057,2492.0
2023-05-03 11:30:00,169.76,170.0,169.76,169.99,1688.0,169.2556,169.4949,169.2556,169.4849,1688.0
2023-05-03 11:35:00,170.06,170.16,169.89,169.99,4561.0,169.5547,169.6544,169.3852,169.4849,4561.0
2023-05-03 11:40:00,170.06,170.17,169.63,169.7,33875.0,169.5547,169.6644,169.126,169.1958,33875.0
2023-05-03 11:45:00,169.79,169.9,169.67,169.84,3409.0,169.2855,169.3952,169.1659,169.3354,3409.0
2023-05-03 11:50:00,169.9,169.99,169.81,169.88,2006.0,169.3952,169.4849,169.3054,169.3752,2006.0
2023-05-03 11:55:00,169.92,170.14,169.92,170.09,964.0,169.4151,169.6345,169.4151,169.5846,964.0
2023-05-03 12:00:00,170.09,170.21,170.0,170.21,2467.0,169.5846,169.7043,169.4949,169.7043,2467.0
2023-05-03 12:05:00,170.22,170.27,170.05,170.17,4014.0,169.7142,169.7641,169.5447,169.6644,4014.0
2023-05-03 12:10:00,170.17,170.27,170.15,170.2,2161.0,169.6644,169.7641,169.6444,169.6943,2161.0
2023-05-03 12:15:00,170.14,170.25,170.13,170.14,731.0,169.6345,169.7441,169.6245,169.6345,731.0
2023-05-03 12:20:00,170.06,170.24,170.02,170.21,3495.0,169.5547,169.7342,169.5148,169.7043,3495.0
2023-05-03 12:25:00,170.35,170.35,170.1,170.28,2632.0,169.8438,169.8438,169.5946,169.774,2632.0
2023-05-03 12:30:00,170.2,170.22,170.02,170.02,1216.0,169.6943,169.7142,169.5148,169.5148,1216.0
2023-05-03 12:35:00,170.02,170.04,169.93,169.95,935.0,169.5148,169.5348,169.4251,169.445,935.0
2023-05-03 12:40:00,170.08,170.1,169.97,170.08,1136.0,169.5746,169.5946,169.465,169.5746,1136.0
2023-05-03 12:45:00,170.0,170.02,169.91,170.02,1004.0,169.4949,169.5148,169.4051,169.5148,1004.0
2023-05-03 12:50:00,170.01,170.12,169.96,170.12,2819.0,169.5048,169.6145,169.455,169.6145,2819.0
2023-05-03 12:55:00,170.05,170.38,170.05,170.38,1509.0,169.5447,169.8737,169.5447,169.8737,1509.0
2023-05-03 13:00:00,170.43,170.51,170.33,170.41,2633.0,169.9236,170.0034,169.8239,169.9037,2633.0
2023-05-03 13:05:00,170.4,170.4,170.33,170.39,1621.0,169.8937,169.8937,169.8239,169.8837,1621.0
2023-05-03 13:10:00,170.31,170.45,170.27,170.42,2494.0,169.804,169.9435,169.7641,169.9136,2494.0
2023-05-03 13:15:00,170.41,170.53,170.27,170.53,3067.0,169.9037,170.0233,169.7641,170.0233,3067.0
2023-05-03 13:20:00,170.54,170.7,170.42,170.69,6299.0,170.0333,170.1928,169.9136,170.1828,6299.0
2023-05-03 13:25:00,170.66,170.95,170.64,170.89,5357.0,170.1529,170.4421,170.133,170.3822,5357.0
2023-05-03 13:30:00,170.9,170.96,170.58,170.58,13391.0,170.3922,170.452,170.0732,170.0732,13391.0
2023-05-03 13:35:00,170.56,170.57,170.17,170.27,2544.0,170.0532,170.0632,169.6644,169.7641,2544.0
2023-05-03 13:40:00,170.21,170.3,170.21,170.25,1415.0,169.7043,169.794,169.7043,169.7441,1415.0
2023-05-03 13:45:00,170.19,170.19,169.65,169.65,12590.0,169.6843,169.6843,169.1459,169.1459,12590.0
2023-05-03 13:50:00,169.63,169.68,169.19,169.38,5393.0,169.126,169.1758,168.6873,168.8767,5393.0
2023-05-03 13:55:00,169.39,169.68,169.39,169.68,809.0,168.8867,169.1758,168.8867,169.1758,809.0
2023-05-03 14:00:00,169.31,170.02,169.09,169.54,2511.0,168.8069,169.5148,168.5876,169.0362,2511.0
2023-05-03 14:05:00,169.57,170.16,169.29,169.73,5006.0,169.0662,169.6544,168.787,169.2257,5006.0
2023-05-03 14:10:00,169.57,169.79,169.35,169.45,8941.0,169.0662,169.2855,168.8468,168.9465,8941.0
2023-05-03 14:15:00,169.6,169.78,169.46,169.58,2768.0,169.0961,169.2755,168.9565,169.0761,2768.0
2023-05-03 14:20:00,169.58,170.15,169.56,170.14,5477.0,169.0761,169.6444,169.0562,169.6345,5477.0
2023-05-03 14:25:00,170.23,170.67,169.89,170.0,8448.0,169.7242,170.1629,169.3852,169.4949,8448.0
2023-05-03 14:30:00,170.07,170.24,169.7,169.74,8212.0,169.5647,169.7342,169.1958,169.2356,8212.0
2023-05-03 14:35:00,169.56,170.05,168.65,169.72,19516.0,169.0562,169.5447,168.1489,169.2157,19516.0
2023-05-03 14:40:00,169.86,170.61,169.69,169.8,7944.0,169.3553,170.1031,169.1858,169.2955,7944.0
2023-05-03 14:45:00,169.85,170.37,169.85,170.23,4009.0,169.3453,169.8638,169.3453,169.7242,4009.0
2023-05-03 14:50:00,170.21,170.21,169.58,170.04,15685.0,169.7043,169.7043,169.0761,169.5348,15685.0
2023-05-03 14:55:00,170.2,170.73,169.91,170.73,5631.0,169.6943,170.2227,169.4051,170.2227,5631.0
2023-05-03 15:00:00,170.63,170.81,170.34,170.53,8013.0,170.123,170.3025,169.8339,170.0233,8013.0
2023-05-03 15:05:00,170.59,170.91,169.62,169.78,6502.0,170.0831,170.4022,169.116,169.2755,6502.0
2023-05-03 15:10:00,169.52,169.66,169.21,169.43,5286.0,169.0163,169.1559,168.7072,168.9266,5286.0
2023-05-03 15:15:00,169.22,169.73,169.07,169.65,4879.0,168.7172,169.2257,168.5676,169.1459,4879.0
2023-05-03 15:20:00,169.54,169.62,168.84,169.3,11320.0,169.0362,169.116,168.3383,168.797,11320.0
2023-05-03 15:25:00,169.42,169.75,169.19,169.31,3799.0,168.9166,169.2456,168.6873,168.8069,3799.0
2023-05-03 15:30:00,169.11,169.25,168.77,169.02,4977.0,168.6075,168.7471,168.2685,168.5178,4977.0
2023-05-03 15:35:00,169.08,169.22,168.98,169.07,5666.0,168.5776,168.7172,168.4779,168.5676,5666.0
2023-05-03 15:40:00,169.03,169.03,168.81,168.88,7971.0,168.5278,168.5278,168.3084,168.3782,7971.0
2023-05-03 15:45:00,168.89,169.03,168.61,168.71,16805.0,168.3882,168.5278,168.109,168.2087,16805.0
2023-05-03 15:50:00,168.69,168.87,168.3,168.5,22983.0,168.1888,168.3682,167.7999,167.9993,22983.0
2023-05-03 15:55:00,168.37,168.58,168.21,168.21,39204.0,167.8697,168.0791,167.7102,167.7102,39204.0
2023-05-04 09:30:00,167.61,169.13,166.68,167.61,35097.0,167.112,168.6275,166.1847,167.112,35097.0
2023-05-04 09:35:00,167.93,168.05,164.5,164.77,9992.0,167.431,167.5507,164.0112,164.2804,9992.0
2023-05-04 09:40:00,164.64,164.94,162.66,163.6,31730.0,164.1508,164.4499,162.1767,163.1139,31730.0
2023-05-04 09:45:00,163.75,163.97,161.36,161.51,20314.0,163.2634,163.4828,160.8805,161.0301,20314.0
2023-05-04 09:50:00,161.75,162.77,160.6,162.77,33058.0,161.2694,162.2864,160.1228,162.2864,33058.0
2023-05-04 09:55:00,162.68,168.52,162.68,168.52,42319.0,162.1966,168.0193,162.1966,168.0193,42319.0
2023-05-04 10:00:00,168.53,169.47,166.04,166.53,24162.0,168.0292,168.9665,165.5466,166.0352,24162.0
2023-05-04 10:05:00,166.66,166.72,165.14,165.84,7498.0,166.1648,166.2246,164.6493,165.3472,7498.0
2023-05-04 10:10:00,165.63,166.11,165.63,166.1,4165.0,165.1379,165.6164,165.1379,165.6065,4165.0
2023-05-04 10:15:00,165.77,165.77,163.93,164.45,11358.0,165.2774,165.2774,163.4429,163.9614,11358.0
2023-05-04 10:20:00,164.62,164.84,163.48,163.82,5068.0,164.1309,164.3502,162.9942,163.3332,5068.0
2023-05-04 10:25:00,163.82,165.22,163.82,165.03,15232.0,163.3332,164.7291,163.3332,164.5396,15232.0
2023-05-04 10:30:00,165.23,165.98,164.9,165.03,5890.0,164.7391,165.4868,164.41,164.5396,5890.0
2023-05-04 10:35:00,165.06,166.99,165.05,166.99,11674.0,164.5696,166.4938,164.5596,166.4938,11674.0
2023-05-04 10:40:00,166.82,168.21,166.77,168.06,18991.0,166.3243,167.7102,166.2745,167.5606,18991.0
2023-05-04 10:45:00,168.06,168.3,166.59,166.59,10203.0,167.5606,167.7999,166.095,166.095,10203.0
2023-05-04 10:50:00,166.59,166.59,165.88,165.93,2909.0,166.095,166.095,165.3871,165.437,2909.0
2023-05-04 10:55:00,166.17,166.18,165.41,165.43,6560.0,165.6763,165.6862,164.9185,164.9385,6560.0
2023-05-04 11:00:00,165.37,165.76,165.37,165.45,1483.0,164.8786,165.2675,164.8786,164.9584,1483.0
2023-05-04 11:05:00,165.48,166.41,165.31,166.11,3531.0,164.9883,165.9155,164.8188,165.6164,3531.0
2023-05-04 11:10:00,166.22,166.22,165.82,166.1,5620.0,165.7261,165.7261,165.3273,165.6065,5620.0
2023-05-04 11:15:00,166.15,166.15,165.74,165.75,1848.0,165.6563,165.6563,165.2475,165.2575,1848.0
2023-05-04 11:20:00,165.83,165.83,165.25,165.26,2420.0,165.3373,165.3373,164.759,164.769,2420.0
2023-05-04 11:25:00,165.27,166.34,165.26,166.05,11212.0,164.7789,165.8458,164.769,165.5566,11212.0
2023-05-04 11:30:00,165.88,165.88,165.11,165.5,3663.0,165.3871,165.3871,164.6194,165.0082,3663.0
2023-05-04 11:35:00,165.5,165.5,164.81,165.22,3068.0,165.0082,165.0082,164.3203,164.7291,3068.0
2023-05-04 11:40:00,165.31,165.31,164.89,165.05,4114.0,164.8188,164.8188,164.4001,164.5596,4114.0
2023-05-04 11:45:00,165.03,165.03,164.86,164.99,1450.0,164.5396,164.5396,164.3701,164.4998,1450.0
2023-05-04 11:50:00,164.85,165.17,164.81,165.03,5019.0,164.3602,164.6792,164.3203,164.5396,5019.0
2023-05-04 11:55:00,164.92,165.18,164.92,165.14,2200.0,164.43,164.6892,164.43,164.6493,2200.0
2023-05-04 12:00:00,164.95,164.96,164.44,164.44,2676.0,164.4599,164.4699,163.9514,163.9514,2676.0
2023-05-04 12:05:00,164.54,164.68,163.95,164.11,5419.0,164.0511,164.1907,163.4629,163.6224,5419.0
2023-05-04 12:10:00,164.09,164.16,163.52,164.16,3900.0,163.6024,163.6722,163.0341,163.6722,3900.0
2023-05-04 12:15:00,164.34,164.86,164.26,164.59,4244.0,163.8517,164.3701,163.7719,164.101,4244.0
2023-05-04 12:20:00,164.52,164.78,164.36,164.78,1182.0,164.0312,164.2904,163.8716,164.2904,1182.0
2023-05-04 12:25:00,164.62,165.09,164.32,165.07,10098.0,164.1309,164.5995,163.8318,164.5795,10098.0
2023-05-04 12:30:00,165.15,165.19,164.78,164.94,3225.0,164.6593,164.6992,164.2904,164.4499,3225.0
2023-05-04 12:35:00,164.78,164.81,164.26,164.62,5490.0,164.2904,164.3203,163.7719,164.1309,5490.0
2023-05-04 12:40:00,164.6,164.96,164.6,164.77,2647.0,164.1109,164.4699,164.1109,164.2804,2647.0
2023-05-04 12:45:00,164.77,165.18,164.63,165.18,9604.0,164.2804,164.6892,164.1408,164.6892,9604.0
2023-05-04 12:50:00,165.32,167.11,165.17,167.05,19300.0,164.8288,166.6135,164.6792,166.5536,19300.0
2023-05-04 12:55:00,167.09,167.73,167.09,167.27,11451.0,166.5935,167.2316,166.5935,166.773,11451.0
2023-05-04 13:00:00,167.42,167.49,166.58,167.29,7173.0,166.9225,166.9923,166.085,166.7929,7173.0
2023-05-04 13:05:00,167.27,167.27,167.01,167.15,1200.0,166.773,166.773,166.5138,166.6533,1200.0
2023-05-04 13:10:00,167.16,167.21,166.74,167.1,4530.0,166.6633,166.7132,166.2446,166.6035,4530.0
2023-05-04 13:15:00,167.21,167.43,167.1,167.1,3473.0,166.7132,166.9325,166.6035,166.6035,3473.0
2023-05-04 13:20:00,167.01,167.61,167.01,167.58,4036.0,166.5138,167.112,166.5138,167.0821,4036.0
2023-05-04 13:25:00,167.84,168.12,167.42,167.52,5200.0,167.3413,167.6205,166.9225,167.0222,5200.0
2023-05-04 13:30:00,167.54,167.65,167.46,167.56,900.0,167.0422,167.1519,166.9624,167.0621,900.0
2023-05-04 13:35:00,167.46,167.6,167.26,167.58,3065.0,166.9624,167.102,166.763,167.0821,3065.0
2023-05-04 13:40:00,167.43,167.73,167.26,167.73,6743.0,166.9325,167.2316,166.763,167.2316,6743.0
2023-05-04 13:45:00,167.56,167.62,167.12,167.2,2312.0,167.0621,167.1219,166.6234,166.7032,2312.0
2023-05-04 13:50:00,167.21,167.44,166.97,167.37,5974.0,166.7132,166.9425,166.4739,166.8727,5974.0
2023-05-04 13:55:00,167.38,167.64,167.38,167.51,3593.0,166.8827,167.1419,166.8827,167.0123,3593.0
2023-05-04 14:00:00,167.41,167.41,166.64,166.7,9985.0,166.9126,166.9126,166.1449,166.2047,9985.0
2023-05-04 14:05:00,166.96,167.05,166.74,166.87,4686.0,166.4639,166.5536,166.2446,166.3742,4686.0
2023-05-04 14:10:00,167.06,167.06,166.75,166.98,2426.0,166.5636,166.5636,166.2545,166.4839,2426.0
2023-05-04 14:15:00,167.01,167.01,166.47,166.47,3141.0,166.5138,166.5138,165.9754,165.9754,3141.0
2023-05-04 14:20:00,166.6,166.65,166.07,166.19,6844.0,166.105,166.1548,165.5766,165.6962,6844.0
2023-05-04 14:25:00,166.25,166.25,165.93,166.02,3742.0,165.756,165.756,165.437,165.5267,3742.0
2023-05-04 14:30:00,166.0,166.0,165.41,165.42,5911.0,165.5068,165.5068,164.9185,164.9285,5911.0
2023-05-04 14:35:00,165.5,165.75,165.39,165.39,6077.0,165.0082,165.2575,164.8986,164.8986,6077.0
2023-05-04 14:40:00,165.39,165.88,165.39,165.56,4698.0,164.8986,165.3871,164.8986,165.0681,4698.0
2023-05-04 14:45:00,165.47,165.84,165.47,165.56,5607.0,164.9783,165.3472,164.9783,165.0681,5607.0
2023-05-04 14:50:00,165.53,165.92,165.53,165.85,5392.0,165.0382,165.427,165.0382,165.3572,5392.0
2023-05-04 14:55:00,165.88,166.09,165.78,166.06,5391.0,165.3871,165.5965,165.2874,165.5666,5391.0
2023-05-04 15:00:00,166.22,166.36,165.78,166.04,4986.0,165.7261,165.8657,165.2874,165.5466,4986.0
2023-05-04 15:05:00,165.97,166.39,165.95,166.28,2903.0,165.4769,165.8956,165.4569,165.7859,2903.0
2023-05-04 15:10:00,166.19,166.19,165.55,165.61,4586.0,165.6962,165.6962,165.0581,165.1179,4586.0
2023-05-04 15:15:00,165.51,165.58,165.02,165.06,5507.0,165.0182,165.088,164.5297,164.5696,5507.0
2023-05-04 15:20:00,165.13,165.5,165.04,165.47,8476.0,164.6393,165.0082,164.5496,164.9783,8476.0
2023-05-04 15:25:00,165.44,165.56,165.12,165.56,9523.0,164.9484,165.0681,164.6294,165.0681,9523.0
2023-05-04 15:30:00,165.48,165.81,165.45,165.59,10265.0,164.9883,165.3173,164.9584,165.098,10265.0
2023-05-04 15:35:00,165.61,165.65,165.39,165.45,7027.0,165.1179,165.1578,164.8986,164.9584,7027.0
2023-05-04 15:40:00,165.49,165.6,165.13,165.19,12654.0,164.9983,165.108,164.6393,164.6992,12654.0
2023-05-04 15:45:00,165.11,165.27,164.87,165.22,16074.0,164.6194,164.7789,164.3801,164.7291,16074.0
2023-05-04 15:50:00,165.16,165.29,164.91,164.91,28132.0,164.6693,164.7989,164.42,164.42,28132.0
2023-05-04 15:55:00,164.95,165.42,164.82,165.35,58530.0,164.4599,164.9285,164.3303,164.8587,58530.0
2023-05-05 09:30:00,167.8,170.52,167.8,169.18,15470.0,167.3014,170.0133,167.3014,168.6773,15470.0
2023-05-05 09:35:00,169.18,169.71,168.51,168.95,6801.0,168.6773,169.2057,168.0093,168.448,6801.0
2023-05-05 09:40:00,169.24,169.86,168.89,169.09,10106.0,168.7371,169.3553,168.3882,168.5876,10106.0
2023-05-05 09:45:00,169.13,169.72,168.87,169.32,3570.0,168.6275,169.2157,168.3682,168.8169,3570.0
2023-05-05 09:50:00,169.49,170.15,169.1,169.7,25546.0,168.9864,169.6444,168.5976,169.1958,25546.0
2023-05-05 09:55:00,169.69,169.77,169.33,169.45,5573.0,169.1858,169.2656,168.8269,168.9465,5573.0
2023-05-05 10:00:00,169.66,169.66,169.16,169.49,1630.0,169.1559,169.1559,168.6574,168.9864,1630.0
2023-05-05 10:05:00,169.45,169.88,169.44,169.78,5878.0,168.9465,169.3752,168.9365,169.2755,5878.0
2023-05-05 10:10:00,169.8,169.8,169.03,169.27,3649.0,169.2955,169.2955,168.5278,168.767,3649.0
2023-05-05 10:15:00,169.27,169.38,168.85,168.85,11479.0,168.767,168.8767,168.3483,168.3483,11479.0
2023-05-05 10:20:00,168.91,169.13,168.45,168.45,2741.0,168.4081,168.6275,167.9495,167.9495,2741.0
2023-05-05 10:25:00,168.59,168.8,168.51,168.72,4116.0,168.0891,168.2984,168.0093,168.2187,4116.0
2023-05-05 10:30:00,168.72,168.85,168.57,168.81,5408.0,168.2187,168.3483,168.0691,168.3084,5408.0
2023-05-05 10:35:00,168.68,168.83,168.57,168.83,1531.0,168.1788,168.3284,168.0691,168.3284,1531.0
2023-05-05 10:40:00,168.81,169.17,168.69,169.17,3065.0,168.3084,168.6673,168.1888,168.6673,3065.0
2023-05-05 10:45:00,169.11,169.25,168.96,169.09,3046.0,168.6075,168.7471,168.458,168.5876,3046.0
2023-05-05 10:50:00,169.1,169.1,168.91,168.93,3630.0,168.5976,168.5976,168.4081,168.4281,3630.0
2023-05-05 10:55:00,168.92,169.09,168.86,168.94,3115.0,168.4181,168.5876,168.3583,168.438,3115.0
2023-05-05 11:00:00,168.92,168.95,168.76,168.87,1451.0,168.4181,168.448,168.2586,168.3682,1451.0
2023-05-05 11:05:00,168.7,168.72,168.31,168.31,2081.0,168.1987,168.2187,167.8099,167.8099,2081.0
2023-05-05 11:10:00,168.22,168.77,168.14,168.77,1899.0,167.7202,168.2685,167.6404,168.2685,1899.0
2023-05-05 11:15:00,168.67,168.74,168.38,168.45,3671.0,168.1688,168.2386,167.8797,167.9495,3671.0
2023-05-05 11:20:00,168.68,168.98,168.57,168.97,3691.0,168.1788,168.4779,168.0691,168.4679,3691.0
2023-05-05 11:25:00,168.79,169.44,168.79,169.38,30734.0,168.2885,168.9365,168.2885,168.8767,30734.0
2023-05-05 11:30:00,169.38,169.52,169.24,169.48,3406.0,168.8767,169.0163,168.7371,168.9764,3406.0
2023-05-05 11:35:00,169.52,169.55,169.25,169.33,4976.0,169.0163,169.0462,168.7471,168.8269,4976.0
2023-05-05 11:40:00,169.29,169.29,169.04,169.04,1308.0,168.787,168.787,168.5377,168.5377,1308.0
2023-05-05 11:45:00,168.92,168.93,168.79,168.79,860.0,168.4181,168.4281,168.2885,168.2885,860.0
2023-05-05 11:50:00,168.81,168.88,168.49,168.63,2486.0,168.3084,168.3782,167.9894,168.1289,2486.0
2023-05-05 11:55:00,168.48,168.5,168.31,168.5,1370.0,167.9794,167.9993,167.8099,167.9993,1370.0
2023-05-05 12:00:00,168.67,168.79,168.53,168.56,1327.0,168.1688,168.2885,168.0292,168.0592,1327.0
2023-05-05 12:05:00,168.45,168.61,168.4,168.58,964.0,167.9495,168.109,167.8996,168.0791,964.0
2023-05-05 12:10:00,168.59,168.78,168.5,168.5,1921.0,168.0891,168.2785,167.9993,167.9993,1921.0
2023-05-05 12:15:00,168.43,168.5,168.3,168.35,2101.0,167.9295,167.9993,167.7999,167.8498,2101.0
2023-05-05 12:20:00,168.42,168.5,168.3,168.43,1472.0,167.9196,167.9993,167.7999,167.9295,1472.0
2023-05-05 12:25:00,168.44,168.5,168.17,168.17,3543.0,167.9395,167.9993,167.6703,167.6703,3543.0
2023-05-05 12:30:00,168.28,168.63,168.28,168.62,2456.0,167.78,168.1289,167.78,168.119,2456.0
2023-05-05 12:35:00,168.77,168.77,168.45,168.45,1588.0,168.2685,168.2685,167.9495,167.9495,1588.0
2023-05-05 12:40:00,168.59,168.65,168.44,168.44,1075.0,168.0891,168.1489,167.9395,167.9395,1075.0
2023-05-05 12:45:00,168.47,168.47,168.15,168.17,1200.0,167.9694,167.9694,167.6504,167.6703,1200.0
2023-05-05 12:50:00,168.38,168.54,168.33,168.54,834.0,167.8797,168.0392,167.8298,168.0392,834.0
2023-05-05 12:55:00,168.57,168.96,168.53,168.96,2602.0,168.0691,168.458,168.0292,168.458,2602.0
2023-05-05 13:00:00,168.95,169.21,168.95,169.13,1311.0,168.448,168.7072,168.448,168.6275,1311.0
2023-05-05 13:05:00,169.11,169.21,169.06,169.09,1301.0,168.6075,168.7072,168.5577,168.5876,1301.0
2023-05-05 13:10:00,169.02,169.08,168.91,168.96,1500.0,168.5178,168.5776,168.4081,168.458,1500.0
2023-05-05 13:15:00,168.94,168.94,168.8,168.84,1200.0,168.438,168.438,168.2984,168.3383,1200.0
2023-05-05 13:20:00,168.9,169.11,168.89,169.11,2008.0,168.3981,168.6075,168.3882,168.6075,2008.0
2023-05-05 13:25:00,169.19,169.36,169.16,169.36,1809.0,168.6873,168.8568,168.6574,168.8568,1809.0
2023-05-05 13:30:00,169.38,169.66,169.34,169.53,2202.0,168.8767,169.1559,168.8368,169.0263,2202.0
2023-05-05 13:35:00,169.61,170.03,169.61,170.03,3808.0,169.106,169.5248,169.106,169.5248,3808.0
2023-05-05 13:40:00,170.09,170.12,169.99,170.0,2361.0,169.5846,169.6145,169.4849,169.4949,2361.0
2023-05-05 13:45:00,169.99,170.26,169.99,170.2,2314.0,169.4849,169.7541,169.4849,169.6943,2314.0
2023-05-05 13:50:00,170.26,170.28,170.05,170.05,3664.0,169.7541,169.774,169.5447,169.5447,3664.0
2023-05-05 13:55:00,170.1,170.41,170.1,170.41,4509.0,169.5946,169.9037,169.5946,169.9037,4509.0
2023-05-05 14:00:00,170.47,170.53,170.44,170.47,1200.0,169.9635,170.0233,169.9336,169.9635,1200.0
2023-05-05 14:05:00,170.54,170.62,170.41,170.5,2939.0,170.0333,170.113,169.9037,169.9934,2939.0
2023-05-05 14:10:00,170.48,170.6,170.37,170.51,5321.0,169.9735,170.0931,169.8638,170.0034,5321.0
2023-05-05 14:15:00,170.5,170.54,170.37,170.41,2835.0,169.9934,170.0333,169.8638,169.9037,2835.0
2023-05-05 14:20:00,170.41,170.63,170.36,170.6,1933.0,169.9037,170.123,169.8538,170.0931,1933.0
2023-05-05 14:25:00,170.61,170.67,170.43,170.52,8693.0,170.1031,170.1629,169.9236,170.0133,8693.0
2023-05-05 14:30:00,170.58,170.69,170.5,170.5,3306.0,170.0732,170.1828,169.9934,169.9934,3306.0
2023-05-05 14:35:00,170.5,170.78,170.49,170.62,4749.0,169.9934,170.2726,169.9834,170.113,4749.0
2023-05-05 14:40:00,170.6,170.64,170.54,170.63,2533.0,170.0931,170.133,170.0333,170.123,2533.0
2023-05-05 14:45:00,170.6,170.68,170.54,170.55,4161.0,170.0931,170.1729,170.0333,170.0432,4161.0
2023-05-05 14:50:00,170.55,170.89,170.5,170.78,5501.0,170.0432,170.3822,169.9934,170.2726,5501.0
2023-05-05 14:55:00,170.83,171.04,170.52,170.52,16186.0,170.3224,170.5318,170.0133,170.0133,16186.0
2023-05-05 15:00:00,170.49,170.68,170.44,170.59,5963.0,169.9834,170.1729,169.9336,170.0831,5963.0
2023-05-05 15:05:00,170.58,170.89,170.52,170.82,10958.0,170.0732,170.3822,170.0133,170.3124,10958.0
2023-05-05 15:10:00,170.86,171.22,170.81,171.06,7025.0,170.3523,170.7113,170.3025,170.5517,7025.0
2023-05-05 15:15:00,171.08,171.54,171.03,171.31,15501.0,170.5717,171.0303,170.5218,170.801,15501.0
2023-05-05 15:20:00,171.32,171.45,171.0,171.04,12696.0,170.811,170.9406,170.4919,170.5318,12696.0
2023-05-05 15:25:00,171.05,171.33,170.99,171.2,3011.0,170.5418,170.8209,170.4819,170.6913,3011.0
2023-05-05 15:30:00,171.21,171.32,170.9,171.04,6007.0,170.7013,170.811,170.3922,170.5318,6007.0
2023-05-05 15:35:00,171.05,171.41,171.04,171.14,9804.0,170.5418,170.9007,170.5318,170.6315,9804.0
2023-05-05 15:40:00,171.15,171.18,170.91,171.1,8844.0,170.6415,170.6714,170.4022,170.5916,8844.0
2023-05-05 15:45:00,171.09,171.19,170.95,171.15,12721.0,170.5816,170.6813,170.4421,170.6415,12721.0
2023-05-05 15:50:00,171.13,171.13,170.87,170.91,17334.0,170.6215,170.6215,170.3623,170.4022,17334.0
2023-05-05 15:55:00,170.96,171.19,170.84,171.19,48680.0,170.452,170.6813,170.3324,170.6813,48680.0
2023-05-08 09:30:00,171.0,171.0,170.33,170.34,19534.0,170.4919,170.4919,169.8239,169.8339,19534.0
2023-05-08 09:35:00,170.63,171.27,170.62,170.99,12938.0,170.123,170.7611,170.113,170.4819,12938.0
2023-05-08 09:40:00,170.76,171.33,170.28,171.12,17840.0,170.2526,170.8209,169.774,170.6115,17840.0
2023-05-08 09:45:00,170.79,170.79,169.83,169.83,1858.0,170.2825,170.2825,169.3254,169.3254,1858.0
2023-05-08 09:50:00,169.76,170.25,169.69,170.04,5205.0,169.2556,169.7441,169.1858,169.5348,5205.0
2023-05-08 09:55:00,170.21,170.51,170.03,170.3,5641.0,169.7043,170.0034,169.5248,169.794,5641.0
2023-05-08 10:00:00,170.3,170.49,170.12,170.41,7981.0,169.794,169.9834,169.6145,169.9037,7981.0
2023-05-08 10:05:00,170.41,170.58,169.96,169.96,5261.0,169.9037,170.0732,169.455,169.455,5261.0
2023-05-08 10:10:00,169.88,170.85,169.8,170.3,13073.0,169.3752,170.3424,169.2955,169.794,13073.0
2023-05-08 10:15:00,170.25,170.28,169.95,170.09,4159.0,169.7441,169.774,169.445,169.5846,4159.0
2023-05-08 10:20:00,170.22,170.22,169.9,170.14,2569.0,169.7142,169.7142,169.3952,169.6345,2569.0
2023-05-08 10:25:00,169.89,170.2,169.71,169.71,1992.0,169.3852,169.6943,169.2057,169.2057,1992.0
2023-05-08 10:30:00,169.84,170.07,169.76,169.85,7113.0,169.3354,169.5647,169.2556,169.3453,7113.0
2023-05-08 10:35:00,169.62,169.84,169.55,169.56,1536.0,169.116,169.3354,169.0462,169.0562,1536.0
2023-05-08 10:40:00,169.66,169.76,169.48,169.58,4558.0,169.1559,169.2556,168.9764,169.0761,4558.0
2023-05-08 10:45:00,169.55,169.83,169.52,169.75,4994.0,169.0462,169.3254,169.0163,169.2456,4994.0
2023-05-08 10:50:00,169.83,169.83,169.24,169.24,7367.0,169.3254,169.3254,168.7371,168.7371,7367.0
2023-05-08 10:55:00,169.3,169.46,169.15,169.26,3136.0,168.797,168.9565,168.6474,168.7571,3136.0
2023-05-08 11:00:00,169.27,169.27,169.13,169.24,852.0,168.767,168.767,168.6275,168.7371,852.0
2023-05-08 11:05:00,169.25,169.33,168.97,168.97,3027.0,168.7471,168.8269,168.4679,168.4679,3027.0
2023-05-08 11:10:00,169.05,169.35,169.04,169.19,2896.0,168.5477,168.8468,168.5377,168.6873,2896.0
2023-05-08 11:15:00,168.94,169.48,168.94,169.48,5971.0,168.438,168.9764,168.438,168.9764,5971.0
2023-05-08 11:20:00,169.38,169.48,169.15,169.27,2448.0,168.8767,168.9764,168.6474,168.767,2448.0
2023-05-08 11:25:00,169.17,169.17,168.93,168.97,762.0,168.6673,168.6673,168.4281,168.4679,762.0
2023-05-08 11:30:00,168.97,168.97,168.79,168.81,800.0,168.4679,168.4679,168.2885,168.3084,800.0
2023-05-08 11:35:00,168.78,168.81,168.63,168.65,3066.0,168.2785,168.3084,168.1289,168.1489,3066.0
2023-05-08 11:40:00,168.6,168.7,168.39,168.63,10831.0,168.099,168.1987,167.8897,168.1289,10831.0
2023-05-08 11:45:00,168.7,168.75,168.65,168.65,500.0,168.1987,168.2486,168.1489,168.1489,500.0
2023-05-08 11:50:00,168.61,168.79,168.61,168.75,1251.0,168.109,168.2885,168.109,168.2486,1251.0
2023-05-08 11:55:00,168.72,168.88,168.72,168.88,696.0,168.2187,168.3782,168.2187,168.3782,696.0
2023-05-08 12:00:00,168.89,168.96,168.84,168.84,602.0,168.3882,168.458,168.3383,168.3383,602.0
2023-05-08 12:05:00,168.87,168.88,168.78,168.78,4216.0,168.3682,168.3782,168.2785,168.2785,4216.0
2023-05-08 12:10:00,168.73,168.79,168.53,168.7,2480.0,168.2287,168.2885,168.0292,168.1987,2480.0
2023-05-08 12:15:00,168.68,168.89,168.67,168.89,1340.0,168.1788,168.3882,168.1688,168.3882,1340.0
2023-05-08 12:20:00,168.73,168.85,168.73,168.85,2346.0,168.2287,168.3483,168.2287,168.3483,2346.0
2023-05-08 12:25:00,168.99,168.99,168.8,168.86,820.0,168.4879,168.4879,168.2984,168.3583,820.0
2023-05-08 12:30:00,168.9,169.09,168.86,169.03,3539.0,168.3981,168.5876,168.3583,168.5278,3539.0
2023-05-08 12:35:00,169.11,169.34,169.05,169.25,3891.0,168.6075,168.8368,168.5477,168.7471,3891.0
2023-05-08 12:40:00,169.19,169.44,169.19,169.38,4205.0,168.6873,168.9365,168.6873,168.8767,4205.0
2023-05-08 12:45:00,169.27,169.31,169.16,169.26,2370.0,168.767,168.8069,168.6574,168.7571,2370.0
2023-05-08 12:50:00,169.14,169.42,169.14,169.42,723.0,168.6374,168.9166,168.6374,168.9166,723.0
2023-05-08 12:55:00,169.39,169.59,169.31,169.59,1478.0,168.8867,169.0861,168.8069,169.0861,1478.0
2023-05-08 13:00:00,169.62,169.77,169.62,169.74,1900.0,169.116,169.2656,169.116,169.2356,1900.0
2023-05-08 13:05:00,169.65,169.74,169.64,169.74,300.0,169.1459,169.2356,169.1359,169.2356,300.0
2023-05-08 13:10:00,169.73,169.77,169.7,169.71,1480.0,169.2257,169.2656,169.1958,169.2057,1480.0
2023-05-08 13:15:00,169.7,169.7,169.39,169.39,1528.0,169.1958,169.1958,168.8867,168.8867,1528.0
2023-05-08 13:20:00,169.47,169.48,169.19,169.23,1920.0,168.9665,168.9764,168.6873,168.7272,1920.0
2023-05-08 13:25:00,169.3,169.44,169.3,169.34,1569.0,168.797,168.9365,168.797,168.8368,1569.0
2023-05-08 13:30:00,169.39,169.56,169.34,169.48,6670.0,168.8867,169.0562,168.8368,168.9764,6670.0
2023-05-08 13:35:00,169.53,169.53,169.3,169.3,3336.0,169.0263,169.0263,168.797,168.797,3336.0
2023-05-08 13:40:00,169.3,169.42,169.26,169.34,3004.0,168.797,168.9166,168.7571,168.8368,3004.0
2023-05-08 13:45:00,169.37,169.42,169.19,169.29,1971.0,168.8667,168.9166,168.6873,168.787,1971.0
2023-05-08 13:50:00,169.22,169.34,169.22,169.34,700.0,168.7172,168.8368,168.7172,168.8368,700.0
2023-05-08 13:55:00,169.39,169.4,169.25,169.33,3029.0,168.8867,168.8967,168.7471,168.8269,3029.0
2023-05-08 14:00:00,169.37,169.41,169.24,169.24,3321.0,168.8667,168.9066,168.7371,168.7371,3321.0
2023-05-08 14:05:00,169.12,169.12,168.5,168.88,3012.0,168.6175,168.6175,167.9993,168.3782,3012.0
2023-05-08 14:10:00,168.8,168.87,168.75,168.75,1473.0,168.2984,168.3682,168.2486,168.2486,1473.0
2023-05-08 14:15:00,168.79,168.99,168.79,168.94,1627.0,168.2885,168.4879,168.2885,168.438,1627.0
2023-05-08 14:20:00,169.08,169.4,169.07,169.3,1747.0,168.5776,168.8967,168.5676,168.797,1747.0
2023-05-08 14:25:00,169.27,169.32,169.2,169.28,962.0,168.767,168.8169,168.6973,168.777,962.0
2023-05-08 14:30:00,169.31,169.5,169.27,169.49,2690.0,168.8069,168.9964,168.767,168.9864,2690.0
2023-05-08 14:35:00,169.44,169.51,169.32,169.44,2735.0,168.9365,169.0063,168.8169,168.9365,2735.0
2023-05-08 14:40:00,169.28,169.34,168.98,169.03,3811.0,168.777,168.8368,168.4779,168.5278,3811.0
2023-05-08 14:45:00,169.1,169.14,169.0,169.07,4454.0,168.5976,168.6374,168.4978,168.5676,4454.0
2023-05-08 14:50:00,169.09,169.22,168.98,168.98,2684.0,168.5876,168.7172,168.4779,168.4779,2684.0
2023-05-08 14:55:00,168.97,169.04,168.94,168.95,4221.0,168.4679,168.5377,168.438,168.448,4221.0
2023-05-08 15:00:00,169.0,169.06,168.85,168.98,2886.0,168.4978,168.5577,168.3483,168.4779,2886.0
2023-05-08 15:05:00,168.87,168.97,168.57,168.66,18200.0,168.3682,168.4679,168.0691,168.1589,18200.0
2023-05-08 15:10:00,168.56,168.68,168.18,168.25,19031.0,168.0592,168.1788,167.6803,167.7501,19031.0
2023-05-08 15:15:00,168.23,168.73,168.23,168.72,8126.0,167.7301,168.2287,167.7301,168.2187,8126.0
2023-05-08 15:20:00,168.65,168.75,168.44,168.58,3470.0,168.1489,168.2486,167.9395,168.0791,3470.0
2023-05-08 15:25:00,168.59,168.6,168.39,168.47,2549.0,168.0891,168.099,167.8897,167.9694,2549.0
2023-05-08 15:30:00,168.42,168.68,168.42,168.67,3041.0,167.9196,168.1788,167.9196,168.1688,3041.0
2023-05-08 15:35:00,168.72,168.97,168.69,168.86,1917.0,168.2187,168.4679,168.1888,168.3583,1917.0
2023-05-08 15:40:00,168.85,168.99,168.85,168.94,6293.0,168.3483,168.4879,168.3483,168.438,6293.0
2023-05-08 15:45:00,168.95,169.07,168.89,169.0,4342.0,168.448,168.5676,168.3882,168.4978,4342.0
2023-05-08 15:50:00,169.03,169.17,168.75,168.78,11406.0,168.5278,168.6673,168.2486,168.2785,11406.0
2023-05-08 15:55:00,168.81,169.03,168.68,168.96,18952.0,168.3084,168.5278,168.1788,168.458,18952.0
2023-05-09 09:30:00,168.86,168.86,168.35,168.35,10459.0,168.3583,168.3583,167.8498,167.8498,10459.0
2023-05-09 09:35:00,168.06,168.92,168.01,168.69,1142.0,167.5606,168.4181,167.5108,168.1888,1142.0
2023-05-09 09:40:00,168.41,169.47,168.4,169.25,4600.0,167.9096,168.9665,167.8996,168.7471,4600.0
2023-05-09 09:45:00,169.47,169.47,168.45,168.45,1200.0,168.9665,168.9665,167.9495,167.9495,1200.0
2023-05-09 09:50:00,168.7,168.77,168.69,168.77,400.0,168.1987,168.2685,168.1888,168.2685,400.0
2023-05-09 09:55:00,168.78,169.56,168.77,169.51,4366.0,168.2785,169.0562,168.2685,169.0063,4366.0
2023-05-09 10:00:00,169.43,169.85,169.31,169.71,6400.0,168.9266,169.3453,168.8069,169.2057,6400.0
2023-05-09 10:05:00,169.72,170.04,169.45,169.46,4798.0,169.2157,169.5348,168.9465,168.9565,4798.0
2023-05-09 10:10:00,169.37,169.52,169.3,169.46,2873.0,168.8667,169.0163,168.797,168.9565,2873.0
2023-05-09 10:15:00,169.13,169.51,168.71,169.39,4317.0,168.6275,169.0063,168.2087,168.8867,4317.0
2023-05-09 10:20:00,169.5,169.5,169.19,169.21,1837.0,168.9964,168.9964,168.6873,168.7072,1837.0
2023-05-09 10:25:00,168.99,169.69,168.99,169.53,2959.0,168.4879,169.1858,168.4879,169.0263,2959.0
2023-05-09 10:30:00,169.42,169.6,169.16,169.16,2816.0,168.9166,169.0961,168.6574,168.6574,2816.0
2023-05-09 10:35:00,169.19,169.4,169.18,169.31,1300.0,168.6873,168.8967,168.6773,168.8069,1300.0
2023-05-09 10:40:00,169.43,169.68,169.42,169.57,1874.0,168.9266,169.1758,168.9166,169.0662,1874.0
2023-05-09 10:45:00,169.55,169.55,169.31,169.46,1600.0,169.0462,169.0462,168.8069,168.9565,1600.0
2023-05-09 10:50:00,169.38,169.87,169.31,169.87,3383.0,168.8767,169.3653,168.8069,169.3653,3383.0
2023-05-09 10:55:00,169.78,169.99,169.69,169.84,2437.0,169.2755,169.4849,169.1858,169.3354,2437.0
2023-05-09 11:00:00,169.87,170.02,169.87,169.99,848.0,169.3653,169.5148,169.3653,169.4849,848.0
2023-05-09 11:05:00,170.02,170.31,170.01,170.14,3669.0,169.5148,169.804,169.5048,169.6345,3669.0
2023-05-09 11:10:00,170.12,170.12,169.85,169.95,822.0,169.6145,169.6145,169.3453,169.445,822.0
2023-05-09 11:15:00,170.02,170.44,169.99,170.4,1630.0,169.5148,169.9336,169.4849,169.8937,1630.0
2023-05-09 11:20:00,170.39,170.67,170.31,170.45,6394.0,169.8837,170.1629,169.804,169.9435,6394.0
2023-05-09 11:25:00,170.43,170.44,170.22,170.44,2156.0,169.9236,169.9336,169.7142,169.9336,2156.0
2023-05-09 11:30:00,170.53,170.95,170.52,170.94,2062.0,170.0233,170.4421,170.0133,170.4321,2062.0
2023-05-09 11:35:00,170.99,171.09,170.81,170.95,6337.0,170.4819,170.5816,170.3025,170.4421,6337.0
2023-05-09 11:40:00,170.87,170.89,170.73,170.74,546.0,170.3623,170.3822,170.2227,170.2327,546.0
2023-05-09 11:45:00,170.74,170.78,170.57,170.57,500.0,170.2327,170.2726,170.0632,170.0632,500.0
2023-05-09 11:50:00,170.53,170.53,170.3,170.4,2352.0,170.0233,170.0233,169.794,169.8937,2352.0
2023-05-09 11:55:00,170.33,170.35,170.24,170.24,800.0,169.8239,169.8438,169.7342,169.7342,800.0
2023-05-09 12:00:00,170.24,170.24,170.21,170.21,500.0,169.7342,169.7342,169.7043,169.7043,500.0
2023-05-09 12:05:00,170.32,170.52,170.24,170.27,2548.0,169.8139,170.0133,169.7342,169.7641,2548.0
2023-05-09 12:10:00,170.05,170.2,170.0,170.19,1192.0,169.5447,169.6943,169.4949,169.6843,1192.0
2023-05-09 12:15:00,170.0,170.14,169.95,170.09,3418.0,169.4949,169.6345,169.445,169.5846,3418.0
2023-05-09 12:20:00,170.08,170.18,170.06,170.06,2000.0,169.5746,169.6743,169.5547,169.5547,2000.0
2023-05-09 12:25:00,169.99,170.08,169.98,170.02,1100.0,169.4849,169.5746,169.4749,169.5148,1100.0
2023-05-09 12:30:00,170.11,170.11,169.88,169.97,2348.0,169.6046,169.6046,169.3752,169.465,2348.0
2023-05-09 12:35:00,169.93,169.93,169.67,169.67,2010.0,169.4251,169.4251,169.1659,169.1659,2010.0
2023-05-09 12:40:00,169.66,169.91,169.6,169.88,3941.0,169.1559,169.4051,169.0961,169.3752,3941.0
2023-05-09 12:45:00,169.91,169.91,169.85,169.91,700.0,169.4051,169.4051,169.3453,169.4051,700.0
2023-05-09 12:50:00,169.93,170.03,169.92,170.0,1214.0,169.4251,169.5248,169.4151,169.4949,1214.0
2023-05-09 12:55:00,169.99,170.27,169.99,170.19,3000.0,169.4849,169.7641,169.4849,169.6843,3000.0
2023-05-09 13:00:00,170.24,170.24,169.89,169.89,4699.0,169.7342,169.7342,169.3852,169.3852,4699.0
2023-05-09 13:05:00,169.94,170.01,169.91,169.97,1235.0,169.4351,169.5048,169.4051,169.465,1235.0
2023-05-09 13:10:00,169.87,169.94,169.86,169.89,1233.0,169.3653,169.4351,169.3553,169.3852,1233.0
2023-05-09 13:15:00,169.89,169.89,169.86,169.87,677.0,169.3852,169.3852,169.3553,169.3653,677.0
2023-05-09 13:20:00,169.98,170.14,169.96,169.97,2331.0,169.4749,169.6345,169.455,169.465,2331.0
2023-05-09 13:25:00,169.95,169.95,169.74,169.77,4918.0,169.445,169.445,169.2356,169.2656,4918.0
2023-05-09 13:30:00,169.74,170.08,169.72,170.08,3494.0,169.2356,169.5746,169.2157,169.5746,3494.0
2023-05-09 13:35:00,170.02,170.07,169.77,169.86,3907.0,169.5148,169.5647,169.2656,169.3553,3907.0
2023-05-09 13:40:00,169.87,169.87,169.7,169.71,1426.0,169.3653,169.3653,169.1958,169.2057,1426.0
2023-05-09 13:45:00,169.73,169.75,169.69,169.69,1823.0,169.2257,169.2456,169.1858,169.1858,1823.0
2023-05-09 13:50:00,169.59,169.81,169.51,169.81,1714.0,169.0861,169.3054,169.0063,169.3054,1714.0
2023-05-09 13:55:00,169.89,170.02,169.89,169.93,1100.0,169.3852,169.5148,169.3852,169.4251,1100.0
2023-05-09 14:00:00,170.0,170.01,169.93,170.01,1138.0,169.4949,169.5048,169.4251,169.5048,1138.0
2023-05-09 14:05:00,170.03,170.11,170.0,170.1,3505.0,169.5248,169.6046,169.4949,169.5946,3505.0
2023-05-09 14:10:00,170.14,170.14,170.07,170.13,990.0,169.6345,169.6345,169.5647,169.6245,990.0
2023-05-09 14:15:00,170.12,170.3,170.11,170.17,2400.0,169.6145,169.794,169.6046,169.6644,2400.0
2023-05-09 14:20:00,170.19,170.27,170.12,170.13,2004.0,169.6843,169.7641,169.6145,169.6245,2004.0
2023-05-09 14:25:00,170.13,170.13,169.88,169.96,3716.0,169.6245,169.6245,169.3752,169.455,3716.0
2023-05-09 14:30:00,170.0,170.0,169.89,169.89,1205.0,169.4949,169.4949,169.3852,169.3852,1205.0
2023-05-09 14:35:00,169.93,169.93,169.63,169.63,1904.0,169.4251,169.4251,169.126,169.126,1904.0
2023-05-09 14:40:00,169.61,169.94,169.59,169.94,4079.0,169.106,169.4351,169.0861,169.4351,4079.0
2023-05-09 14:45:00,169.96,170.17,169.96,170.14,2801.0,169.455,169.6644,169.455,169.6345,2801.0
2023-05-09 14:50:00,170.13,170.13,169.79,169.79,8100.0,169.6245,169.6245,169.2855,169.2855,8100.0
2023-05-09 14:55:00,169.75,170.31,169.75,170.24,5056.0,169.2456,169.804,169.2456,169.7342,5056.0
2023-05-09 15:00:00,170.31,170.63,170.31,170.57,2972.0,169.804,170.123,169.804,170.0632,2972.0
2023-05-09 15:05:00,170.74,171.08,170.62,171.08,11229.0,170.2327,170.5717,170.113,170.5717,11229.0
2023-05-09 15:10:00,171.01,171.13,170.9,171.0,11121.0,170.5019,170.6215,170.3922,170.4919,11121.0
2023-05-09 15:15:00,170.99,171.1,170.94,171.05,7160.0,170.4819,170.5916,170.4321,170.5418,7160.0
2023-05-09 15:20:00,171.1,171.22,171.06,171.18,2870.0,170.5916,170.7113,170.5517,170.6714,2870.0
2023-05-09 15:25:00,171.27,171.38,171.18,171.31,3985.0,170.7611,170.8708,170.6714,170.801,3985.0
2023-05-09 15:30:00,171.34,171.44,171.26,171.37,6613.0,170.8309,170.9306,170.7511,170.8608,6613.0
2023-05-09 15:35:00,171.37,171.4,171.05,171.12,9448.0,170.8608,170.8907,170.5418,170.6115,9448.0
2023-05-09 15:40:00,171.13,171.13,170.69,170.91,24727.0,170.6215,170.6215,170.1828,170.4022,24727.0
2023-05-09 15:45:00,170.91,171.15,170.79,171.11,26287.0,170.4022,170.6415,170.2825,170.6016,26287.0
2023-05-09 15:50:00,171.12,171.14,170.95,171.04,20606.0,170.6115,170.6315,170.4421,170.5318,20606.0
2023-05-09 15:55:00,171.05,171.2,170.8,171.05,50048.0,170.5418,170.6913,170.2925,170.5418,50048.0
2023-05-10 09:30:00,172.18,172.83,172.18,172.73,10521.0,171.6684,172.3165,171.6684,172.2168,10521.0
2023-05-10 09:35:00,172.47,172.47,171.79,171.91,3050.0,171.9575,171.9575,171.2796,171.3992,3050.0
2023-05-10 09:40:00,171.71,171.77,171.19,171.47,6698.0,171.1998,171.2596,170.6813,170.9605,6698.0
2023-05-10 09:45:00,171.42,171.63,170.87,171.07,10966.0,170.9107,171.12,170.3623,170.5617,10966.0
2023-05-10 09:50:00,171.12,171.3,170.76,170.85,18800.0,170.6115,170.791,170.2526,170.3424,18800.0
2023-05-10 09:55:00,170.79,170.8,170.55,170.8,15016.0,170.2825,170.2925,170.0432,170.2925,15016.0
2023-05-10 10:00:00,170.8,171.71,170.8,171.66,3691.0,170.2925,171.1998,170.2925,171.1499,3691.0
2023-05-10 10:05:00,171.47,172.28,171.47,171.89,7182.0,170.9605,171.7681,170.9605,171.3793,7182.0
2023-05-10 10:10:00,171.81,171.94,170.96,171.12,3010.0,171.2995,171.4291,170.452,170.6115,3010.0
2023-05-10 10:15:00,171.11,171.2,170.75,170.75,7915.0,170.6016,170.6913,170.2426,170.2426,7915.0
2023-05-10 10:20:00,170.86,171.21,170.86,171.21,3716.0,170.3523,170.7013,170.3523,170.7013,3716.0
2023-05-10 10:25:00,171.15,171.3,171.13,171.16,1502.0,170.6415,170.791,170.6215,170.6514,1502.0
2023-05-10 10:30:00,171.24,171.56,171.18,171.19,1536.0,170.7312,171.0502,170.6714,170.6813,1536.0
2023-05-10 10:35:00,171.17,171.27,170.95,171.01,4492.0,170.6614,170.7611,170.4421,170.5019,4492.0
2023-05-10 10:40:00,171.09,171.26,170.96,171.03,3316.0,170.5816,170.7511,170.452,170.5218,3316.0
2023-05-10 10:45:00,170.94,171.19,170.73,171.16,5699.0,170.4321,170.6813,170.2227,170.6514,5699.0
2023-05-10 10:50:00,171.1,171.32,170.97,171.25,2920.0,170.5916,170.811,170.462,170.7412,2920.0
2023-05-10 10:55:00,171.19,171.23,171.08,171.13,1850.0,170.6813,170.7212,170.5717,170.6215,1850.0
2023-05-10 11:00:00,171.22,171.3,171.19,171.23,2359.0,170.7113,170.791,170.6813,170.7212,2359.0
2023-05-10 11:05:00,171.28,171.38,171.17,171.38,2281.0,170.7711,170.8708,170.6614,170.8708,2281.0
2023-05-10 11:10:00,171.26,171.32,171.17,171.17,1300.0,170.7511,170.811,170.6614,170.6614,1300.0
2023-05-10 11:15:00,171.21,171.35,171.2,171.32,2637.0,170.7013,170.8409,170.6913,170.811,2637.0
2023-05-10 11:20:00,171.31,171.42,171.22,171.29,1244.0,170.801,170.9107,170.7113,170.781,1244.0
2023-05-10 11:25:00,171.22,171.23,171.14,171.16,602.0,170.7113,170.7212,170.6315,170.6514,602.0
2023-05-10 11:30:00,171.15,171.31,171.1,171.28,1804.0,170.6415,170.801,170.5916,170.7711,1804.0
2023-05-10 11:35:00,171.25,171.28,171.14,171.19,1014.0,170.7412,170.7711,170.6315,170.6813,1014.0
2023-05-10 11:40:00,171.13,171.29,171.07,171.08,3096.0,170.6215,170.781,170.5617,170.5717,3096.0
2023-05-10 11:45:00,171.08,171.08,170.88,170.93,8669.0,170.5717,170.5717,170.3723,170.4221,8669.0
2023-05-10 11:50:00,170.93,171.1,170.86,170.86,9050.0,170.4221,170.5916,170.3523,170.3523,9050.0
2023-05-10 11:55:00,170.85,170.98,170.76,170.93,5428.0,170.3424,170.472,170.2526,170.4221,5428.0
2023-05-10 12:00:00,171.0,171.03,170.84,171.0,3037.0,170.4919,170.5218,170.3324,170.4919,3037.0
2023-05-10 12:05:00,171.0,171.05,170.9,170.97,3204.0,170.4919,170.5418,170.3922,170.462,3204.0
2023-05-10 12:10:00,170.97,171.11,170.91,171.0,5467.0,170.462,170.6016,170.4022,170.4919,5467.0
2023-05-10 12:15:00,171.0,171.11,170.97,171.06,2614.0,170.4919,170.6016,170.462,170.5517,2614.0
2023-05-10 12:20:00,171.06,171.13,170.98,171.13,2231.0,170.5517,170.6215,170.472,170.6215,2231.0
2023-05-10 12:25:00,171.08,171.26,171.07,171.24,13079.0,170.5717,170.7511,170.5617,170.7312,13079.0
2023-05-10 12:30:00,171.13,171.13,170.9,170.97,5178.0,170.6215,170.6215,170.3922,170.462,5178.0
2023-05-10 12:35:00,170.91,171.12,170.88,170.98,5192.0,170.4022,170.6115,170.3723,170.472,5192.0
2023-05-10 12:40:00,171.05,171.07,170.9,170.91,924.0,170.5418,170.5617,170.3922,170.4022,924.0
2023-05-10 12:45:00,170.93,171.06,170.85,170.86,2044.0,170.4221,170.5517,170.3424,170.3523,2044.0
2023-05-10 12:50:00,170.8,171.11,170.8,171.11,3381.0,170.2925,170.6016,170.2925,170.6016,3381.0
2023-05-10 12:55:00,171.15,171.17,170.9,171.02,1564.0,170.6415,170.6614,170.3922,170.5118,1564.0
2023-05-10 13:00:00,171.05,171.05,170.92,170.96,902.0,170.5418,170.5418,170.4121,170.452,902.0
2023-05-10 13:05:00,170.89,171.05,170.8,170.8,1168.0,170.3822,170.5418,170.2925,170.2925,1168.0
2023-05-10 13:10:00,170.74,170.74,170.54,170.66,1105.0,170.2327,170.2327,170.0333,170.1529,1105.0
2023-05-10 13:15:00,170.5,170.74,170.49,170.62,1600.0,169.9934,170.2327,169.9834,170.113,1600.0
2023-05-10 13:20:00,170.48,170.48,170.14,170.18,1496.0,169.9735,169.9735,169.6345,169.6743,1496.0
2023-05-10 13:25:00,170.15,170.15,169.72,169.89,3474.0,169.6444,169.6444,169.2157,169.3852,3474.0
2023-05-10 13:30:00,169.82,170.06,169.73,169.9,1824.0,169.3154,169.5547,169.2257,169.3952,1824.0
2023-05-10 13:35:00,169.99,169.99,169.7,169.7,3287.0,169.4849,169.4849,169.1958,169.1958,3287.0
2023-05-10 13:40:00,169.7,169.92,169.7,169.92,900.0,169.1958,169.4151,169.1958,169.4151,900.0
2023-05-10 13:45:00,169.97,170.18,169.96,170.14,1911.0,169.465,169.6743,169.455,169.6345,1911.0
2023-05-10 13:50:00,170.2,170.25,170.05,170.25,1702.0,169.6943,169.7441,169.5447,169.7441,1702.0
2023-05-10 13:55:00,170.32,170.47,170.31,170.41,2074.0,169.8139,169.9635,169.804,169.9037,2074.0
2023-05-10 14:00:00,170.52,170.56,170.42,170.48,1789.0,170.0133,170.0532,169.9136,169.9735,1789.0
2023-05-10 14:05:00,170.42,170.52,170.42,170.52,949.0,169.9136,170.0133,169.9136,170.0133,949.0
2023-05-10 14:10:00,170.57,170.64,170.4,170.46,2337.0,170.0632,170.133,169.8937,169.9535,2337.0
2023-05-10 14:15:00,170.5,170.57,170.47,170.51,1072.0,169.9934,170.0632,169.9635,170.0034,1072.0
2023-05-10 14:20:00,170.5,170.72,170.46,170.48,1801.0,169.9934,170.2127,169.9535,169.9735,1801.0
2023-05-10 14:25:00,170.44,170.73,170.44,170.64,1741.0,169.9336,170.2227,169.9336,170.133,1741.0
2023-05-10 14:30:00,170.72,170.92,170.72,170.89,1111.0,170.2127,170.4121,170.2127,170.3822,1111.0
2023-05-10 14:35:00,170.96,171.07,170.89,170.99,13382.0,170.452,170.5617,170.3822,170.4819,13382.0
2023-05-10 14:40:00,170.94,171.12,170.93,171.05,2220.0,170.4321,170.6115,170.4221,170.5418,2220.0
2023-05-10 14:45:00,171.09,171.09,170.87,170.87,1138.0,170.5816,170.5816,170.3623,170.3623,1138.0
2023-05-10 14:50:00,170.84,170.93,170.84,170.89,2000.0,170.3324,170.4221,170.3324,170.3822,2000.0
2023-05-10 14:55:00,170.94,171.0,170.84,170.92,5827.0,170.4321,170.4919,170.3324,170.4121,5827.0
2023-05-10 15:00:00,170.91,170.93,170.8,170.88,3263.0,170.4022,170.4221,170.2925,170.3723,3263.0
2023-05-10 15:05:00,170.99,171.04,170.87,171.0,4935.0,170.4819,170.5318,170.3623,170.4919,4935.0
2023-05-10 15:10:00,171.04,171.06,170.64,170.65,5743.0,170.5318,170.5517,170.133,170.1429,5743.0
2023-05-10 15:15:00,170.64,170.9,170.64,170.88,1636.0,170.133,170.3922,170.133,170.3723,1636.0
2023-05-10 15:20:00,170.94,171.03,170.91,171.0,5976.0,170.4321,170.5218,170.4022,170.4919,5976.0
2023-05-10 15:25:00,171.01,171.22,170.9,170.91,5361.0,170.5019,170.7113,170.3922,170.4022,5361.0
2023-05-10 15:30:00,170.95,171.3,170.91,171.2,6818.0,170.4421,170.791,170.4022,170.6913,6818.0
2023-05-10 15:35:00,171.19,171.37,171.17,171.32,3893.0,170.6813,170.8608,170.6614,170.811,3893.0
2023-05-10 15:40:00,171.34,171.46,171.3,171.32,4022.0,170.8309,170.9505,170.791,170.811,4022.0
2023-05-10 15:45:00,171.28,171.62,171.27,171.52,17244.0,170.7711,171.1101,170.7611,171.0104,17244.0
2023-05-10 15:50:00,171.46,171.46,171.19,171.3,11650.0,170.9505,170.9505,170.6813,170.791,11650.0
2023-05-10 15:55:00,171.33,171.49,171.13,171.44,56445.0,170.8209,170.9804,170.6215,170.9306,56445.0
2023-05-11 09:30:00,169.56,171.0,169.56,170.67,16818.0,169.0562,170.4919,169.0562,170.1629,16818.0
2023-05-11 09:35:00,170.15,170.75,169.89,170.75,5116.0,169.6444,170.2426,169.3852,170.2426,5116.0
2023-05-11 09:40:00,170.64,170.84,170.27,170.28,5984.0,170.133,170.3324,169.7641,169.774,5984.0
2023-05-11 09:45:00,170.41,170.41,169.62,170.06,7984.0,169.9037,169.9037,169.116,169.5547,7984.0
2023-05-11 09:50:00,169.95,169.95,169.27,169.59,9229.0,169.445,169.445,168.767,169.0861,9229.0
2023-05-11 09:55:00,169.7,170.11,169.25,169.46,12838.0,169.1958,169.6046,168.7471,168.9565,12838.0
2023-05-11 10:00:00,169.46,169.62,169.26,169.44,5590.0,168.9565,169.116,168.7571,168.9365,5590.0
2023-05-11 10:05:00,169.42,169.87,169.38,169.86,8339.0,168.9166,169.3653,168.8767,169.3553,8339.0
2023-05-11 10:10:00,169.97,170.31,169.76,170.31,2866.0,169.465,169.804,169.2556,169.804,2866.0
2023-05-11 10:15:00,170.12,170.54,170.1,170.25,3340.0,169.6145,170.0333,169.5946,169.7441,3340.0
2023-05-11 10:20:00,170.3,170.63,170.15,170.63,3946.0,169.794,170.123,169.6444,170.123,3946.0
2023-05-11 10:25:00,170.8,171.1,170.66,170.82,11647.0,170.2925,170.5916,170.1529,170.3124,11647.0
2023-05-11 10:30:00,170.78,170.89,170.49,170.65,2999.0,170.2726,170.3822,169.9834,170.1429,2999.0
2023-05-11 10:35:00,170.65,170.83,170.62,170.7,5190.0,170.1429,170.3224,170.113,170.1928,5190.0
2023-05-11 10:40:00,170.79,170.82,170.49,170.77,3595.0,170.2825,170.3124,169.9834,170.2626,3595.0
2023-05-11 10:45:00,170.68,171.41,170.66,171.18,5056.0,170.1729,170.9007,170.1529,170.6714,5056.0
2023-05-11 10:50:00,171.16,171.35,170.9,171.26,1975.0,170.6514,170.8409,170.3922,170.7511,1975.0
2023-05-11 10:55:00,171.1,171.18,170.88,171.08,3413.0,170.5916,170.6714,170.3723,170.5717,3413.0
2023-05-11 11:00:00,171.15,171.16,170.8,170.87,2585.0,170.6415,170.6514,170.2925,170.3623,2585.0
2023-05-11 11:05:00,170.85,171.11,170.76,171.01,5616.0,170.3424,170.6016,170.2526,170.5019,5616.0
2023-05-11 11:10:00,170.88,171.01,170.8,170.94,1127.0,170.3723,170.5019,170.2925,170.4321,1127.0
2023-05-11 11:15:00,171.01,171.13,170.96,171.0,8406.0,170.5019,170.6215,170.452,170.4919,8406.0
2023-05-11 11:20:00,170.93,171.15,170.93,171.08,3254.0,170.4221,170.6415,170.4221,170.5717,3254.0
2023-05-11 11:25:00,171.06,171.07,170.93,171.03,1217.0,170.5517,170.5617,170.4221,170.5218,1217.0
2023-05-11 11:30:00,171.11,171.19,171.07,171.09,2407.0,170.6016,170.6813,170.5617,170.5816,2407.0
2023-05-11 11:35:00,171.15,171.15,170.85,170.96,837.0,170.6415,170.6415,170.3424,170.452,837.0
2023-05-11 11:40:00,171.15,171.2,171.12,171.12,5826.0,170.6415,170.6913,170.6115,170.6115,5826.0
2023-05-11 11:45:00,171.15,171.18,171.05,171.06,2605.0,170.6415,170.6714,170.5418,170.5517,2605.0
2023-05-11 11:50:00,171.18,171.25,171.05,171.09,3146.0,170.6714,170.7412,170.5418,170.5816,3146.0
2023-05-11 11:55:00,171.09,171.22,171.04,171.2,3251.0,170.5816,170.7113,170.5318,170.6913,3251.0
2023-05-11 12:00:00,171.25,171.38,171.02,171.09,3831.0,170.7412,170.8708,170.5118,170.5816,3831.0
2023-05-11 12:05:00,171.09,171.36,171.09,171.22,4049.0,170.5816,170.8508,170.5816,170.7113,4049.0
2023-05-11 12:10:00,171.22,171.26,171.12,171.17,6805.0,170.7113,170.7511,170.6115,170.6614,6805.0
2023-05-11 12:15:00,171.16,171.18,170.98,171.16,4890.0,170.6514,170.6714,170.472,170.6514,4890.0
2023-05-11 12:20:00,171.16,171.3,171.1,171.25,3289.0,170.6514,170.791,170.5916,170.7412,3289.0
2023-05-11 12:25:00,171.26,171.29,171.0,171.15,2325.0,170.7511,170.781,170.4919,170.6415,2325.0
2023-05-11 12:30:00,171.18,171.19,171.1,171.14,1423.0,170.6714,170.6813,170.5916,170.6315,1423.0
2023-05-11 12:35:00,171.2,171.2,171.09,171.14,1190.0,170.6913,170.6913,170.5816,170.6315,1190.0
2023-05-11 12:40:00,171.12,171.15,171.07,171.15,940.0,170.6115,170.6415,170.5617,170.6415,940.0
2023-05-11 12:45:00,171.11,171.2,171.08,171.16,3400.0,170.6016,170.6913,170.5717,170.6514,3400.0
2023-05-11 12:50:00,171.12,171.18,171.04,171.04,2477.0,170.6115,170.6714,170.5318,170.5318,2477.0
2023-05-11 12:55:00,171.04,171.1,171.02,171.1,607.0,170.5318,170.5916,170.5118,170.5916,607.0
2023-05-11 13:00:00,171.1,171.12,171.0,171.08,1027.0,170.5916,170.6115,170.4919,170.5717,1027.0
2023-05-11 13:05:00,171.07,171.08,170.94,170.94,1124.0,170.5617,170.5717,170.4321,170.4321,1124.0
2023-05-11 13:10:00,170.96,171.03,170.76,170.83,1823.0,170.452,170.5218,170.2526,170.3224,1823.0
2023-05-11 13:15:00,170.78,170.9,170.76,170.77,800.0,170.2726,170.3922,170.2526,170.2626,800.0
2023-05-11 13:20:00,170.84,170.84,170.37,170.44,1005.0,170.3324,170.3324,169.8638,169.9336,1005.0
2023-05-11 13:25:00,170.47,170.52,170.39,170.45,5248.0,169.9635,170.0133,169.8837,169.9435,5248.0
2023-05-11 13:30:00,170.46,170.6,170.38,170.57,2431.0,169.9535,170.0931,169.8737,170.0632,2431.0
2023-05-11 13:35:00,170.55,170.84,170.54,170.84,1439.0,170.0432,170.3324,170.0333,170.3324,1439.0
2023-05-11 13:40:00,170.84,170.84,170.64,170.67,5674.0,170.3324,170.3324,170.133,170.1629,5674.0
2023-05-11 13:45:00,170.68,170.76,170.5,170.54,12664.0,170.1729,170.2526,169.9934,170.0333,12664.0
2023-05-11 13:50:00,170.54,171.06,170.54,171.06,5243.0,170.0333,170.5517,170.0333,170.5517,5243.0
2023-05-11 13:55:00,170.93,171.14,170.9,171.14,3555.0,170.4221,170.6315,170.3922,170.6315,3555.0
2023-05-11 14:00:00,171.14,171.14,170.91,170.94,1605.0,170.6315,170.6315,170.4022,170.4321,1605.0
2023-05-11 14:05:00,171.0,171.14,170.96,170.96,2668.0,170.4919,170.6315,170.452,170.452,2668.0
2023-05-11 14:10:00,171.06,171.06,170.91,170.96,875.0,170.5517,170.5517,170.4022,170.452,875.0
2023-05-11 14:15:00,170.9,170.9,170.79,170.79,789.0,170.3922,170.3922,170.2825,170.2825,789.0
2023-05-11 14:20:00,170.72,170.98,170.72,170.98,1276.0,170.2127,170.472,170.2127,170.472,1276.0
2023-05-11 14:25:00,171.0,171.05,171.0,171.04,1566.0,170.4919,170.5418,170.4919,170.5318,1566.0
2023-05-11 14:30:00,171.05,171.12,170.97,171.1,4308.0,170.5418,170.6115,170.462,170.5916,4308.0
2023-05-11 14:35:00,171.06,171.2,170.95,171.03,4882.0,170.5517,170.6913,170.4421,170.5218,4882.0
2023-05-11 14:40:00,171.14,171.28,171.08,171.14,22940.0,170.6315,170.7711,170.5717,170.6315,22940.0
2023-05-11 14:45:00,171.16,171.21,171.01,171.16,2075.0,170.6514,170.7013,170.5019,170.6514,2075.0
2023-05-11 14:50:00,171.16,171.2,170.99,171.04,1708.0,170.6514,170.6913,170.4819,170.5318,1708.0
2023-05-11 14:55:00,171.16,171.19,171.08,171.16,1604.0,170.6514,170.6813,170.5717,170.6514,1604.0
2023-05-11 15:00:00,171.16,171.23,171.11,171.23,3661.0,170.6514,170.7212,170.6016,170.7212,3661.0
2023-05-11 15:05:00,171.17,171.37,171.07,171.36,2800.0,170.6614,170.8608,170.5617,170.8508,2800.0
2023-05-11 15:10:00,171.35,171.5,171.29,171.5,3750.0,170.8409,170.9904,170.781,170.9904,3750.0
2023-05-11 15:15:00,171.5,171.5,171.28,171.34,3514.0,170.9904,170.9904,170.7711,170.8309,3514.0
2023-05-11 15:20:00,171.29,171.4,171.18,171.2,8277.0,170.781,170.8907,170.6714,170.6913,8277.0
2023-05-11 15:25:00,171.24,171.28,171.16,171.2,2086.0,170.7312,170.7711,170.6514,170.6913,2086.0
2023-05-11 15:30:00,171.15,171.34,171.09,171.15,5239.0,170.6415,170.8309,170.5816,170.6415,5239.0
2023-05-11 15:35:00,171.2,171.2,171.0,171.01,1200.0,170.6913,170.6913,170.4919,170.5019,1200.0
2023-05-11 15:40:00,171.05,171.07,170.95,171.0,3024.0,170.5418,170.5617,170.4421,170.4919,3024.0
2023-05-11 15:45:00,171.06,171.21,171.0,171.18,6366.0,170.5517,170.7013,170.4919,170.6714,6366.0
2023-05-11 15:50:00,171.14,171.48,170.98,171.48,12689.0,170.6315,170.9705,170.472,170.9705,12689.0
2023-05-11 15:55:00,171.49,171.77,171.45,171.46,42642.0,170.9804,171.2596,170.9406,170.9505,42642.0
2023-05-12 09:30:00,172.5,173.79,172.07,173.5,16435.0,171.9874,173.2736,171.5587,172.9845,16435.0
2023-05-12 09:35:00,173.66,174.42,173.45,174.42,10110.0,173.144,173.9017,172.9346,173.9017,10110.0
2023-05-12 09:40:00,174.17,175.68,174.17,175.47,18029.0,173.6525,175.158,173.6525,174.9486,18029.0
2023-05-12 09:45:00,175.58,175.86,174.87,175.15,22231.0,175.0583,175.3375,174.3504,174.6296,22231.0
2023-05-12 09:50:00,175.25,176.3,175.25,176.04,20581.0,174.7293,175.7762,174.7293,175.5169,20581.0
2023-05-12 09:55:00,176.29,176.29,175.35,175.35,6507.0,175.7662,175.7662,174.829,174.829,6507.0
2023-05-12 10:00:00,175.36,175.36,174.43,174.59,7190.0,174.839,174.839,173.9117,174.0712,7190.0
2023-05-12 10:05:00,174.81,174.81,174.31,174.48,4910.0,174.2906,174.2906,173.7921,173.9616,4910.0
2023-05-12 10:10:00,174.57,174.99,174.39,174.85,9670.0,174.0513,174.4701,173.8718,174.3305,9670.0
2023-05-12 10:15:00,174.78,175.19,174.75,174.83,16599.0,174.2607,174.6695,174.2308,174.3105,16599.0
2023-05-12 10:20:00,174.94,175.2,174.87,175.2,3749.0,174.4202,174.6794,174.3504,174.6794,3749.0
2023-05-12 10:25:00,175.1,175.1,174.82,174.82,2635.0,174.5797,174.5797,174.3006,174.3006,2635.0
2023-05-12 10:30:00,174.76,174.82,174.36,174.4,6283.0,174.2407,174.3006,173.8419,173.8818,6283.0
2023-05-12 10:35:00,174.38,174.85,174.23,174.71,3007.0,173.8619,174.3305,173.7123,174.1909,3007.0
2023-05-12 10:40:00,174.81,175.12,174.74,175.12,7383.0,174.2906,174.5997,174.2208,174.5997,7383.0
2023-05-12 10:45:00,175.15,175.15,174.82,175.0,9646.0,174.6296,174.6296,174.3006,174.48,9646.0
2023-05-12 10:50:00,175.01,175.06,174.17,174.27,2200.0,174.49,174.5398,173.6525,173.7522,2200.0
2023-05-12 10:55:00,174.39,174.88,174.32,174.55,15857.0,173.8718,174.3604,173.802,174.0314,15857.0
2023-05-12 11:00:00,174.52,174.89,174.3,174.89,4067.0,174.0014,174.3703,173.7821,174.3703,4067.0
2023-05-12 11:05:00,174.9,175.07,174.75,174.88,2557.0,174.3803,174.5498,174.2308,174.3604,2557.0
2023-05-12 11:10:00,174.92,175.01,174.56,174.56,3672.0,174.4003,174.49,174.0413,174.0413,3672.0
2023-05-12 11:15:00,174.56,174.71,174.22,174.22,4796.0,174.0413,174.1909,173.7023,173.7023,4796.0
2023-05-12 11:20:00,174.29,174.81,174.29,174.53,8398.0,173.7721,174.2906,173.7721,174.0114,8398.0
2023-05-12 11:25:00,174.67,174.93,174.65,174.74,5511.0,174.151,174.4102,174.1311,174.2208,5511.0
2023-05-12 11:30:00,174.77,174.86,174.57,174.58,4481.0,174.2507,174.3404,174.0513,174.0613,4481.0
2023-05-12 11:35:00,174.64,174.94,174.57,174.57,3042.0,174.1211,174.4202,174.0513,174.0513,3042.0
2023-05-12 11:40:00,174.55,174.59,174.1,174.1,4150.0,174.0314,174.0712,173.5827,173.5827,4150.0
2023-05-12 11:45:00,174.16,174.45,174.16,174.42,2524.0,173.6425,173.9317,173.6425,173.9017,2524.0
2023-05-12 11:50:00,174.52,174.65,174.27,174.38,5282.0,174.0014,174.1311,173.7522,173.8619,5282.0
2023-05-12 11:55:00,174.5,174.8,174.4,174.64,3542.0,173.9815,174.2806,173.8818,174.1211,3542.0
2023-05-12 12:00:00,174.72,174.73,174.3,174.3,1910.0,174.2009,174.2108,173.7821,173.7821,1910.0
2023-05-12 12:05:00,174.3,174.33,174.2,174.23,2095.0,173.7821,173.812,173.6824,173.7123,2095.0
2023-05-12 12:10:00,174.19,174.19,173.95,173.95,1278.0,173.6724,173.6724,173.4331,173.4331,1278.0
2023-05-12 12:15:00,174.0,174.06,173.94,173.99,5216.0,173.483,173.5428,173.4232,173.473,5216.0
2023-05-12 12:20:00,173.91,173.91,173.6,173.8,6882.0,173.3933,173.3933,173.0842,173.2836,6882.0
2023-05-12 12:25:00,173.84,173.92,173.75,173.91,1465.0,173.3235,173.4032,173.2337,173.3933,1465.0
2023-05-12 12:30:00,173.84,173.91,173.8,173.8,1500.0,173.3235,173.3933,173.2836,173.2836,1500.0
2023-05-12 12:35:00,173.83,173.83,173.64,173.76,1008.0,173.3135,173.3135,173.1241,173.2437,1008.0
2023-05-12 12:40:00,173.69,173.7,173.43,173.43,1552.0,173.1739,173.1839,172.9147,172.9147,1552.0
2023-05-12 12:45:00,173.4,173.4,173.26,173.33,1000.0,172.8848,172.8848,172.7452,172.815,1000.0
2023-05-12 12:50:00,173.47,173.77,173.47,173.58,5531.0,172.9546,173.2537,172.9546,173.0642,5531.0
2023-05-12 12:55:00,173.62,173.9,173.62,173.76,5730.0,173.1041,173.3833,173.1041,173.2437,5730.0
2023-05-12 13:00:00,173.76,173.79,173.52,173.53,10045.0,173.2437,173.2736,173.0044,173.0144,10045.0
2023-05-12 13:05:00,173.36,173.56,173.3,173.36,3232.0,172.8449,173.0443,172.7851,172.8449,3232.0
2023-05-12 13:10:00,173.34,173.44,173.34,173.4,300.0,172.825,172.9247,172.825,172.8848,300.0
2023-05-12 13:15:00,173.41,173.41,173.13,173.16,3887.0,172.8947,172.8947,172.6156,172.6455,3887.0
2023-05-12 13:20:00,173.18,173.6,173.18,173.49,6352.0,172.6654,173.0842,172.6654,172.9745,6352.0
2023-05-12 13:25:00,173.57,173.57,173.26,173.28,1253.0,173.0543,173.0543,172.7452,172.7651,1253.0
2023-05-12 13:30:00,173.31,173.41,173.23,173.25,1904.0,172.795,172.8947,172.7153,172.7352,1904.0
2023-05-12 13:35:00,173.2,173.2,172.86,172.98,10775.0,172.6854,172.6854,172.3464,172.466,10775.0
2023-05-12 13:40:00,172.93,173.04,172.93,173.0,14398.0,172.4162,172.5258,172.4162,172.486,14398.0
2023-05-12 13:45:00,173.0,173.05,172.91,172.96,8130.0,172.486,172.5358,172.3962,172.4461,8130.0
2023-05-12 13:50:00,173.0,173.0,172.85,172.96,2300.0,172.486,172.486,172.3364,172.4461,2300.0
2023-05-12 13:55:00,172.94,172.99,172.75,172.76,3058.0,172.4261,172.476,172.2367,172.2467,3058.0
2023-05-12 14:00:00,172.71,172.73,172.54,172.7,3889.0,172.1968,172.2168,172.0273,172.1869,3889.0
2023-05-12 14:05:00,172.72,172.82,171.54,172.23,37631.0,172.2068,172.3065,171.0303,171.7183,37631.0
2023-05-12 14:10:00,172.32,172.44,172.0,172.0,3217.0,171.808,171.9276,171.4889,171.4889,3217.0
2023-05-12 14:15:00,171.98,172.02,171.95,171.95,1400.0,171.469,171.5089,171.4391,171.4391,1400.0
2023-05-12 14:20:00,171.94,172.29,171.87,172.28,2118.0,171.4291,171.7781,171.3593,171.7681,2118.0
2023-05-12 14:25:00,172.32,172.7,172.32,172.59,1464.0,171.808,172.1869,171.808,172.0772,1464.0
2023-05-12 14:30:00,172.62,172.62,172.31,172.44,1908.0,172.1071,172.1071,171.798,171.9276,1908.0
2023-05-12 14:35:00,172.48,172.48,172.31,172.31,1514.0,171.9675,171.9675,171.798,171.798,1514.0
2023-05-12 14:40:00,172.44,172.78,172.44,172.67,800.0,171.9276,172.2666,171.9276,172.1569,800.0
2023-05-12 14:45:00,172.8,172.83,172.67,172.67,1747.0,172.2866,172.3165,172.1569,172.1569,1747.0
2023-05-12 14:50:00,172.83,173.12,172.82,173.07,969.0,172.3165,172.6056,172.3065,172.5558,969.0
2023-05-12 14:55:00,173.17,173.18,173.12,173.16,1094.0,172.6555,172.6654,172.6056,172.6455,1094.0
2023-05-12 15:00:00,173.09,173.17,172.94,173.12,1903.0,172.5757,172.6555,172.4261,172.6056,1903.0
2023-05-12 15:05:00,173.06,173.15,172.94,172.95,2999.0,172.5458,172.6355,172.4261,172.4361,2999.0
2023-05-12 15:10:00,173.02,173.02,172.88,172.88,1473.0,172.5059,172.5059,172.3663,172.3663,1473.0
2023-05-12 15:15:00,172.95,173.12,172.86,173.06,3090.0,172.4361,172.6056,172.3464,172.5458,3090.0
2023-05-12 15:20:00,173.27,173.28,173.15,173.24,2546.0,172.7552,172.7651,172.6355,172.7252,2546.0
2023-05-12 15:25:00,173.2,173.37,173.09,173.36,2802.0,172.6854,172.8549,172.5757,172.8449,2802.0
2023-05-12 15:30:00,173.39,173.53,173.35,173.53,1705.0,172.8748,173.0144,172.8349,173.0144,1705.0
2023-05-12 15:35:00,173.56,173.65,173.3,173.41,2963.0,173.0443,173.134,172.7851,172.8947,2963.0
2023-05-12 15:40:00,173.49,173.51,173.36,173.38,5266.0,172.9745,172.9944,172.8449,172.8648,5266.0
2023-05-12 15:45:00,173.39,173.68,173.39,173.57,4980.0,172.8748,173.1639,172.8748,173.0543,4980.0
2023-05-12 15:50:00,173.67,174.03,173.59,173.97,20234.0,173.154,173.5129,173.0742,173.4531,20234.0
2023-05-12 15:55:00,174.06,174.12,173.7,173.8,31548.0,173.5428,173.6026,173.1839,173.2836,31548.0
2023-05-15 09:30:00,173.5,173.83,173.25,173.34,14359.0,172.9845,173.3135,172.7352,172.825,14359.0
2023-05-15 09:35:00,173.33,173.69,173.03,173.53,5878.0,172.815,173.1739,172.5159,173.0144,5878.0
2023-05-15 09:40:00,173.71,173.85,173.42,173.67,6126.0,173.1939,173.3334,172.9047,173.154,6126.0
2023-05-15 09:45:00,173.61,173.83,173.52,173.75,3651.0,173.0942,173.3135,173.0044,173.2337,3651.0
2023-05-15 09:50:00,173.77,173.81,173.38,173.5,1921.0,173.2537,173.2936,172.8648,172.9845,1921.0
2023-05-15 09:55:00,173.49,173.73,173.47,173.73,2060.0,172.9745,173.2138,172.9546,173.2138,2060.0
2023-05-15 10:00:00,173.7,173.73,173.47,173.59,2602.0,173.1839,173.2138,172.9546,173.0742,2602.0
2023-05-15 10:05:00,173.6,173.71,173.36,173.48,7366.0,173.0842,173.1939,172.8449,172.9645,7366.0
2023-05-15 10:10:00,173.45,173.62,173.42,173.58,7249.0,172.9346,173.1041,172.9047,173.0642,7249.0
2023-05-15 10:15:00,173.56,173.72,173.44,173.46,2508.0,173.0443,173.2038,172.9247,172.9446,2508.0
2023-05-15 10:20:00,173.5,173.53,173.23,173.39,3909.0,172.9845,173.0144,172.7153,172.8748,3909.0
2023-05-15 10:25:00,173.42,173.6,173.41,173.56,2300.0,172.9047,173.0842,172.8947,173.0443,2300.0
2023-05-15 10:30:00,173.55,174.16,173.55,174.16,11550.0,173.0343,173.6425,173.0343,173.6425,11550.0
2023-05-15 10:35:00,174.17,174.17,173.8,173.8,2544.0,173.6525,173.6525,173.2836,173.2836,2544.0
2023-05-15 10:40:00,173.86,173.93,173.76,173.8,3866.0,173.3434,173.4132,173.2437,173.2836,3866.0
2023-05-15 10:45:00,173.84,174.02,173.67,173.68,8809.0,173.3235,173.5029,173.154,173.1639,8809.0
2023-05-15 10:50:00,173.68,173.76,173.48,173.63,4308.0,173.1639,173.2437,172.9645,173.1141,4308.0
2023-05-15 10:55:00,173.72,173.76,173.31,173.37,4881.0,173.2038,173.2437,172.795,172.8549,4881.0
2023-05-15 11:00:00,173.39,173.61,173.3,173.61,4499.0,172.8748,173.0942,172.7851,173.0942,4499.0
2023-05-15 11:05:00,173.52,173.59,173.35,173.36,1804.0,173.0044,173.0742,172.8349,172.8449,1804.0
2023-05-15 11:10:00,173.47,173.54,173.39,173.5,3266.0,172.9546,173.0244,172.8748,172.9845,3266.0
2023-05-15 11:15:00,173.47,173.59,173.24,173.53,4267.0,172.9546,173.0742,172.7252,173.0144,4267.0
2023-05-15 11:20:00,173.46,173.52,173.36,173.45,1195.0,172.9446,173.0044,172.8449,172.9346,1195.0
2023-05-15 11:25:00,173.46,173.58,173.43,173.44,2179.0,172.9446,173.0642,172.9147,172.9247,2179.0
2023-05-15 11:30:00,173.48,173.6,173.23,173.36,1603.0,172.9645,173.0842,172.7153,172.8449,1603.0
2023-05-15 11:35:00,173.22,173.22,173.01,173.01,1616.0,172.7053,172.7053,172.4959,172.4959,1616.0
2023-05-15 11:40:00,173.0,173.04,172.86,172.88,4619.0,172.486,172.5258,172.3464,172.3663,4619.0
2023-05-15 11:45:00,172.93,173.39,172.93,173.33,1074.0,172.4162,172.8748,172.4162,172.815,1074.0
2023-05-15 11:50:00,173.38,173.44,173.21,173.23,1823.0,172.8648,172.9247,172.6953,172.7153,1823.0
2023-05-15 11:55:00,173.24,173.28,173.24,173.24,880.0,172.7252,172.7651,172.7252,172.7252,880.0
2023-05-15 12:00:00,173.15,173.22,173.09,173.15,1800.0,172.6355,172.7053,172.5757,172.6355,1800.0
2023-05-15 12:05:00,173.15,173.47,173.14,173.42,1282.0,172.6355,172.9546,172.6255,172.9047,1282.0
2023-05-15 12:10:00,173.44,173.74,173.44,173.65,4345.0,172.9247,173.2238,172.9247,173.134,4345.0
2023-05-15 12:15:00,173.63,173.86,173.63,173.76,976.0,173.1141,173.3434,173.1141,173.2437,976.0
2023-05-15 12:20:00,173.81,173.81,173.47,173.59,4691.0,173.2936,173.2936,172.9546,173.0742,4691.0
2023-05-15 12:25:00,173.52,173.73,173.52,173.72,1703.0,173.0044,173.2138,173.0044,173.2038,1703.0
2023-05-15 12:30:00,173.64,174.02,173.61,174.02,8900.0,173.1241,173.5029,173.0942,173.5029,8900.0
2023-05-15 12:35:00,174.09,174.16,173.87,173.99,1736.0,173.5727,173.6425,173.3534,173.473,1736.0
2023-05-15 12:40:00,173.97,174.1,173.78,173.9,1102.0,173.4531,173.5827,173.2636,173.3833,1102.0
2023-05-15 12:45:00,173.9,174.29,173.89,174.28,1488.0,173.3833,173.7721,173.3733,173.7622,1488.0
2023-05-15 12:50:00,174.46,174.6,174.42,174.42,1580.0,173.9416,174.0812,173.9017,173.9017,1580.0
2023-05-15 12:55:00,174.27,174.64,174.26,174.64,2083.0,173.7522,174.1211,173.7422,174.1211,2083.0
2023-05-15 13:00:00,174.66,174.66,174.57,174.59,810.0,174.141,174.141,174.0513,174.0712,810.0
2023-05-15 13:05:00,174.47,174.9,174.46,174.9,5417.0,173.9516,174.3803,173.9416,174.3803,5417.0
2023-05-15 13:10:00,174.95,175.05,174.9,174.95,2942.0,174.4302,174.5299,174.3803,174.4302,2942.0
2023-05-15 13:15:00,174.96,175.05,174.85,174.93,3089.0,174.4401,174.5299,174.3305,174.4102,3089.0
2023-05-15 13:20:00,174.92,175.07,174.88,175.03,6307.0,174.4003,174.5498,174.3604,174.5099,6307.0
2023-05-15 13:25:00,175.0,175.01,174.77,174.81,2005.0,174.48,174.49,174.2507,174.2906,2005.0
2023-05-15 13:30:00,174.72,174.73,174.43,174.45,3000.0,174.2009,174.2108,173.9117,173.9317,3000.0
2023-05-15 13:35:00,174.4,174.44,174.33,174.44,2432.0,173.8818,173.9217,173.812,173.9217,2432.0
2023-05-15 13:40:00,174.33,174.33,174.06,174.06,1200.0,173.812,173.812,173.5428,173.5428,1200.0
2023-05-15 13:45:00,174.04,174.13,174.04,174.09,610.0,173.5229,173.6126,173.5229,173.5727,610.0
2023-05-15 13:50:00,174.14,174.19,174.09,174.15,2965.0,173.6226,173.6724,173.5727,173.6325,2965.0
2023-05-15 13:55:00,174.18,174.29,174.17,174.28,805.0,173.6625,173.7721,173.6525,173.7622,805.0
2023-05-15 14:00:00,174.29,174.35,174.2,174.2,1292.0,173.7721,173.832,173.6824,173.6824,1292.0
2023-05-15 14:05:00,174.19,174.6,174.19,174.56,2809.0,173.6724,174.0812,173.6724,174.0413,2809.0
2023-05-15 14:10:00,174.58,174.58,174.38,174.41,1267.0,174.0613,174.0613,173.8619,173.8918,1267.0
2023-05-15 14:15:00,174.43,174.51,174.23,174.28,3501.0,173.9117,173.9915,173.7123,173.7622,3501.0
2023-05-15 14:20:00,174.43,174.45,174.29,174.32,1730.0,173.9117,173.9317,173.7721,173.802,1730.0
2023-05-15 14:25:00,174.32,174.42,174.25,174.26,995.0,173.802,173.9017,173.7322,173.7422,995.0
2023-05-15 14:30:00,174.29,174.31,174.13,174.28,3245.0,173.7721,173.7921,173.6126,173.7622,3245.0
2023-05-15 14:35:00,174.25,174.36,174.24,174.26,2171.0,173.7322,173.8419,173.7223,173.7422,2171.0
2023-05-15 14:40:00,174.3,174.42,174.29,174.35,2790.0,173.7821,173.9017,173.7721,173.832,2790.0
2023-05-15 14:45:00,174.34,174.43,174.32,174.37,1381.0,173.822,173.9117,173.802,173.8519,1381.0
2023-05-15 14:50:00,174.33,174.34,174.27,174.28,700.0,173.812,173.822,173.7522,173.7622,700.0
2023-05-15 14:55:00,174.31,174.43,174.3,174.4,3718.0,173.7921,173.9117,173.7821,173.8818,3718.0
2023-05-15 15:00:00,174.44,174.57,174.43,174.57,1223.0,173.9217,174.0513,173.9117,174.0513,1223.0
2023-05-15 15:05:00,174.52,174.52,174.47,174.47,944.0,174.0014,174.0014,173.9516,173.9516,944.0
2023-05-15 15:10:00,174.39,174.43,174.1,174.2,7849.0,173.8718,173.9117,173.5827,173.6824,7849.0
2023-05-15 15:15:00,174.2,174.4,174.19,174.3,2852.0,173.6824,173.8818,173.6724,173.7821,2852.0
2023-05-15 15:20:00,174.31,174.47,174.25,174.47,2181.0,173.7921,173.9516,173.7322,173.9516,2181.0
2023-05-15 15:25:00,174.45,174.49,174.32,174.36,1100.0,173.9317,173.9715,173.802,173.8419,1100.0
2023-05-15 15:30:00,174.32,174.43,174.29,174.39,2509.0,173.802,173.9117,173.7721,173.8718,2509.0
2023-05-15 15:35:00,174.34,174.5,174.3,174.5,3155.0,173.822,173.9815,173.7821,173.9815,3155.0
2023-05-15 15:40:00,174.48,174.6,174.44,174.56,3499.0,173.9616,174.0812,173.9217,174.0413,3499.0
2023-05-15 15:45:00,174.6,174.68,174.5,174.64,6468.0,174.0812,174.161,173.9815,174.1211,6468.0
2023-05-15 15:50:00,174.63,174.72,174.54,174.56,8864.0,174.1111,174.2009,174.0214,174.0413,8864.0
2023-05-15 15:55:00,174.53,174.84,174.46,174.84,41351.0,174.0114,174.3205,173.9416,174.3205,41351.0
2023-05-16 09:30:00,173.53,173.94,173.0,173.22,12987.0,173.0144,173.4232,172.486,172.7053,12987.0
2023-05-16 09:35:00,172.72,172.96,172.49,172.49,2600.0,172.2068,172.4461,171.9775,171.9775,2600.0
2023-05-16 09:40:00,172.43,172.89,172.43,172.75,3917.0,171.9177,172.3763,171.9177,172.2367,3917.0
2023-05-16 09:45:00,172.75,172.77,172.16,172.3,3178.0,172.2367,172.2566,171.6485,171.788,3178.0
2023-05-16 09:50:00,172.26,172.27,171.64,171.86,5690.0,171.7482,171.7581,171.13,171.3494,5690.0
2023-05-16 09:55:00,171.91,172.05,171.64,171.96,8262.0,171.3992,171.5388,171.13,171.4491,8262.0
2023-05-16 10:00:00,171.98,171.98,171.48,171.63,5966.0,171.469,171.469,170.9705,171.12,5966.0
2023-05-16 10:05:00,171.69,171.69,170.98,171.07,8149.0,171.1799,171.1799,170.472,170.5617,8149.0
2023-05-16 10:10:00,170.97,171.35,170.74,171.08,34700.0,170.462,170.8409,170.2327,170.5717,34700.0
2023-05-16 10:15:00,170.99,171.66,170.92,171.24,9564.0,170.4819,171.1499,170.4121,170.7312,9564.0
2023-05-16 10:20:00,171.18,171.29,170.93,171.28,8092.0,170.6714,170.781,170.4221,170.7711,8092.0
2023-05-16 10:25:00,171.31,171.36,171.0,171.17,6502.0,170.801,170.8508,170.4919,170.6614,6502.0
2023-05-16 10:30:00,171.26,171.34,170.91,171.11,7928.0,170.7511,170.8309,170.4022,170.6016,7928.0
2023-05-16 10:35:00,171.12,171.18,170.8,171.1,13777.0,170.6115,170.6714,170.2925,170.5916,13777.0
2023-05-16 10:40:00,171.0,171.22,170.94,171.12,4100.0,170.4919,170.7113,170.4321,170.6115,4100.0
2023-05-16 10:45:00,171.13,171.24,171.0,171.12,5145.0,170.6215,170.7312,170.4919,170.6115,5145.0
2023-05-16 10:50:00,170.98,171.07,170.85,170.89,13452.0,170.472,170.5617,170.3424,170.3822,13452.0
2023-05-16 10:55:00,170.81,170.93,170.23,170.27,12895.0,170.3025,170.4221,169.7242,169.7641,12895.0
2023-05-16 11:00:00,170.32,170.51,170.15,170.28,5485.0,169.8139,170.0034,169.6444,169.774,5485.0
2023-05-16 11:05:00,170.37,170.48,170.27,170.39,4736.0,169.8638,169.9735,169.7641,169.8837,4736.0
2023-05-16 11:10:00,170.29,170.49,170.21,170.31,7602.0,169.784,169.9834,169.7043,169.804,7602.0
2023-05-16 11:15:00,170.28,170.38,169.9,169.95,13064.0,169.774,169.8737,169.3952,169.445,13064.0
2023-05-16 11:20:00,169.98,170.07,169.7,169.99,3670.0,169.4749,169.5647,169.1958,169.4849,3670.0
2023-05-16 11:25:00,170.01,170.07,169.78,170.07,4608.0,169.5048,169.5647,169.2755,169.5647,4608.0
2023-05-16 11:30:00,170.13,170.16,169.76,169.9,3729.0,169.6245,169.6544,169.2556,169.3952,3729.0
2023-05-16 11:35:00,169.99,169.99,169.55,169.56,2133.0,169.4849,169.4849,169.0462,169.0562,2133.0
2023-05-16 11:40:00,169.58,169.58,169.3,169.41,3560.0,169.0761,169.0761,168.797,168.9066,3560.0
2023-05-16 11:45:00,169.44,169.58,169.35,169.47,2582.0,168.9365,169.0761,168.8468,168.9665,2582.0
2023-05-16 11:50:00,169.56,169.78,169.46,169.56,3314.0,169.0562,169.2755,168.9565,169.0562,3314.0
2023-05-16 11:55:00,169.62,169.81,169.43,169.74,2757.0,169.116,169.3054,168.9266,169.2356,2757.0
2023-05-16 12:00:00,169.8,169.98,169.77,169.98,1975.0,169.2955,169.4749,169.2656,169.4749,1975.0
2023-05-16 12:05:00,170.09,170.17,169.79,169.79,3064.0,169.5846,169.6644,169.2855,169.2855,3064.0
2023-05-16 12:10:00,169.84,169.97,169.79,169.93,1222.0,169.3354,169.465,169.2855,169.4251,1222.0
2023-05-16 12:15:00,170.05,170.17,170.05,170.13,1405.0,169.5447,169.6644,169.5447,169.6245,1405.0
2023-05-16 12:20:00,170.22,170.3,170.0,170.02,1909.0,169.7142,169.794,169.4949,169.5148,1909.0
2023-05-16 12:25:00,170.03,170.03,169.77,169.84,3024.0,169.5248,169.5248,169.2656,169.3354,3024.0
2023-05-16 12:30:00,169.84,169.98,169.61,169.95,4496.0,169.3354,169.4749,169.106,169.445,4496.0
2023-05-16 12:35:00,170.06,170.19,169.94,170.1,8100.0,169.5547,169.6843,169.4351,169.5946,8100.0
2023-05-16 12:40:00,170.1,170.1,169.68,169.76,19453.0,169.5946,169.5946,169.1758,169.2556,19453.0
2023-05-16 12:45:00,169.74,169.78,169.52,169.73,2246.0,169.2356,169.2755,169.0163,169.2257,2246.0
2023-05-16 12:50:00,169.64,170.04,169.64,170.03,4264.0,169.1359,169.5348,169.1359,169.5248,4264.0
2023-05-16 12:55:00,170.0,170.05,169.69,169.71,3486.0,169.4949,169.5447,169.1858,169.2057,3486.0
2023-05-16 13:00:00,169.77,170.08,169.76,169.89,3565.0,169.2656,169.5746,169.2556,169.3852,3565.0
2023-05-16 13:05:00,169.81,169.95,169.81,169.88,500.0,169.3054,169.445,169.3054,169.3752,500.0
2023-05-16 13:10:00,169.94,169.98,169.77,169.96,6389.0,169.4351,169.4749,169.2656,169.455,6389.0
2023-05-16 13:15:00,170.03,170.13,169.83,169.87,2341.0,169.5248,169.6245,169.3254,169.3653,2341.0
2023-05-16 13:20:00,169.87,169.97,169.77,169.9,3708.0,169.3653,169.465,169.2656,169.3952,3708.0
2023-05-16 13:25:00,169.94,169.96,169.79,169.8,2312.0,169.4351,169.455,169.2855,169.2955,2312.0
2023-05-16 13:30:00,169.81,169.89,169.66,169.83,5344.0,169.3054,169.3852,169.1559,169.3254,5344.0
2023-05-16 13:35:00,169.82,169.97,169.68,169.81,3853.0,169.3154,169.465,169.1758,169.3054,3853.0
2023-05-16 13:40:00,169.77,169.88,169.69,169.7,3175.0,169.2656,169.3752,169.1858,169.1958,3175.0
2023-05-16 13:45:00,169.7,169.83,169.59,169.83,3813.0,169.1958,169.3254,169.0861,169.3254,3813.0
2023-05-16 13:50:00,169.84,170.04,169.8,170.04,800.0,169.3354,169.5348,169.2955,169.5348,800.0
2023-05-16 13:55:00,169.98,170.04,169.85,169.91,3289.0,169.4749,169.5348,169.3453,169.4051,3289.0
2023-05-16 14:00:00,169.89,169.98,169.67,169.7,2180.0,169.3852,169.4749,169.1659,169.1958,2180.0
2023-05-16 14:05:00,169.71,169.77,169.62,169.73,1826.0,169.2057,169.2656,169.116,169.2257,1826.0
2023-05-16 14:10:00,169.7,169.74,169.69,169.72,1112.0,169.1958,169.2356,169.1858,169.2157,1112.0
2023-05-16 14:15:00,169.67,169.68,169.41,169.57,4218.0,169.1659,169.1758,168.9066,169.0662,4218.0
2023-05-16 14:20:00,169.63,169.64,169.51,169.64,1201.0,169.126,169.1359,169.0063,169.1359,1201.0
2023-05-16 14:25:00,169.67,169.75,169.62,169.64,1600.0,169.1659,169.2456,169.116,169.1359,1600.0
2023-05-16 14:30:00,169.64,169.87,169.54,169.84,2504.0,169.1359,169.3653,169.0362,169.3354,2504.0
2023-05-16 14:35:00,169.91,170.13,169.9,170.06,3700.0,169.4051,169.6245,169.3952,169.5547,3700.0
2023-05-16 14:40:00,170.07,170.12,170.01,170.03,1934.0,169.5647,169.6145,169.5048,169.5248,1934.0
2023-05-16 14:45:00,170.08,170.34,170.03,170.31,7793.0,169.5746,169.8339,169.5248,169.804,7793.0
2023-05-16 14:50:00,170.31,170.49,170.26,170.27,8938.0,169.804,169.9834,169.7541,169.7641,8938.0
2023-05-16 14:55:00,170.27,170.43,170.17,170.22,3901.0,169.7641,169.9236,169.6644,169.7142,3901.0
2023-05-16 15:00:00,170.23,170.38,170.2,170.38,925.0,169.7242,169.8737,169.6943,169.8737,925.0
2023-05-16 15:05:00,170.34,170.38,170.18,170.2,4781.0,169.8339,169.8737,169.6743,169.6943,4781.0
2023-05-16 15:10:00,170.18,170.18,170.04,170.09,5082.0,169.6743,169.6743,169.5348,169.5846,5082.0
2023-05-16 15:15:00,170.07,170.15,170.03,170.08,2997.0,169.5647,169.6444,169.5248,169.5746,2997.0
2023-05-16 15:20:00,170.09,170.19,170.02,170.18,6440.0,169.5846,169.6843,169.5148,169.6743,6440.0
2023-05-16 15:25:00,170.19,170.45,170.18,170.4,2996.0,169.6843,169.9435,169.6743,169.8937,2996.0
2023-05-16 15:30:00,170.4,170.58,170.39,170.54,1712.0,169.8937,170.0732,169.8837,170.0333,1712.0
2023-05-16 15:35:00,170.54,170.54,170.12,170.12,6868.0,170.0333,170.0333,169.6145,169.6145,6868.0
2023-05-16 15:40:00,170.18,170.22,169.84,169.93,7049.0,169.6743,169.7142,169.3354,169.4251,7049.0
2023-05-16 15:45:00,169.91,170.08,169.75,169.91,12568.0,169.4051,169.5746,169.2456,169.4051,12568.0
2023-05-16 15:50:00,169.91,169.98,169.77,169.77,14460.0,169.4051,169.4749,169.2656,169.2656,14460.0
2023-05-16 15:55:00,169.77,169.86,169.54,169.71,47890.0,169.2656,169.3553,169.0362,169.2057,47890.0
2023-05-17 09:30:00,170.86,171.17,170.71,170.83,14019.0,170.3523,170.6614,170.2028,170.3224,14019.0
2023-05-17 09:35:00,170.68,170.72,170.32,170.37,1302.0,170.1729,170.2127,169.8139,169.8638,1302.0
2023-05-17 09:40:00,170.31,170.32,170.15,170.22,1021.0,169.804,169.8139,169.6444,169.7142,1021.0
2023-05-17 09:45:00,170.29,170.34,169.78,169.79,3541.0,169.784,169.8339,169.2755,169.2855,3541.0
2023-05-17 09:50:00,169.72,169.72,169.44,169.47,1236.0,169.2157,169.2157,168.9365,168.9665,1236.0
2023-05-17 09:55:00,169.5,169.5,168.76,169.22,7311.0,168.9964,168.9964,168.2586,168.7172,7311.0
2023-05-17 10:00:00,169.04,169.22,168.82,169.18,6696.0,168.5377,168.7172,168.3184,168.6773,6696.0
2023-05-17 10:05:00,169.18,169.58,169.17,169.37,4203.0,168.6773,169.0761,168.6673,168.8667,4203.0
2023-05-17 10:10:00,169.38,169.38,169.27,169.34,600.0,168.8767,168.8767,168.767,168.8368,600.0
2023-05-17 10:15:00,169.31,169.52,169.31,169.5,3009.0,168.8069,169.0163,168.8069,168.9964,3009.0
2023-05-17 10:20:00,169.53,169.53,169.49,169.5,1072.0,169.0263,169.0263,168.9864,168.9964,1072.0
2023-05-17 10:25:00,169.51,169.88,169.51,169.88,600.0,169.0063,169.3752,169.0063,169.3752,600.0
2023-05-17 10:30:00,169.83,169.83,169.51,169.52,2609.0,169.3254,169.3254,169.0063,169.0163,2609.0
2023-05-17 10:35:00,169.56,169.89,169.42,169.74,8918.0,169.0562,169.3852,168.9166,169.2356,8918.0
2023-05-17 10:40:00,169.74,170.0,169.73,169.97,5804.0,169.2356,169.4949,169.2257,169.465,5804.0
2023-05-17 10:45:00,169.83,169.86,169.49,169.49,944.0,169.3254,169.3553,168.9864,168.9864,944.0
2023-05-17 10:50:00,169.66,169.76,169.66,169.75,500.0,169.1559,169.2556,169.1559,169.2456,500.0
2023-05-17 10:55:00,169.8,170.04,169.8,170.01,1000.0,169.2955,169.5348,169.2955,169.5048,1000.0
2023-05-17 11:00:00,170.0,170.07,169.75,170.03,4823.0,169.4949,169.5647,169.2456,169.5248,4823.0
2023-05-17 11:05:00,170.03,170.03,169.74,169.74,1849.0,169.5248,169.5248,169.2356,169.2356,1849.0
2023-05-17 11:10:00,169.74,169.74,168.86,168.96,7133.0,169.2356,169.2356,168.3583,168.458,7133.0
2023-05-17 11:15:00,168.96,169.34,168.88,168.96,21008.0,168.458,168.8368,168.3782,168.458,21008.0
2023-05-17 11:20:00,168.96,168.96,168.18,168.28,12921.0,168.458,168.458,167.6803,167.78,12921.0
2023-05-17 11:25:00,168.36,168.58,168.27,168.33,17438.0,167.8597,168.0791,167.77,167.8298,17438.0
2023-05-17 11:30:00,168.36,168.69,168.28,168.42,8320.0,167.8597,168.1888,167.78,167.9196,8320.0
2023-05-17 11:35:00,168.49,168.62,168.45,168.46,8615.0,167.9894,168.119,167.9495,167.9595,8615.0
2023-05-17 11:40:00,168.46,169.13,168.45,169.13,4701.0,167.9595,168.6275,167.9495,168.6275,4701.0
2023-05-17 11:45:00,169.26,169.28,168.96,168.96,1877.0,168.7571,168.777,168.458,168.458,1877.0
2023-05-17 11:50:00,169.04,169.04,168.51,168.52,8702.0,168.5377,168.5377,168.0093,168.0193,8702.0
2023-05-17 11:55:00,168.6,168.6,168.32,168.44,13424.0,168.099,168.099,167.8199,167.9395,13424.0
2023-05-17 12:00:00,168.62,168.95,168.62,168.88,4271.0,168.119,168.448,168.119,168.3782,4271.0
2023-05-17 12:05:00,169.0,169.02,168.81,168.91,2415.0,168.4978,168.5178,168.3084,168.4081,2415.0
2023-05-17 12:10:00,169.18,169.21,168.97,169.1,1350.0,168.6773,168.7072,168.4679,168.5976,1350.0
2023-05-17 12:15:00,169.03,169.17,169.03,169.12,1379.0,168.5278,168.6673,168.5278,168.6175,1379.0
2023-05-17 12:20:00,169.15,169.22,169.02,169.02,5543.0,168.6474,168.7172,168.5178,168.5178,5543.0
2023-05-17 12:25:00,169.03,169.38,169.03,169.38,2026.0,168.5278,168.8767,168.5278,168.8767,2026.0
2023-05-17 12:30:00,169.41,169.69,169.41,169.64,2733.0,168.9066,169.1858,168.9066,169.1359,2733.0
2023-05-17 12:35:00,169.65,169.76,169.52,169.6,3888.0,169.1459,169.2556,169.0163,169.0961,3888.0
2023-05-17 12:40:00,169.62,169.67,169.44,169.46,8521.0,169.116,169.1659,168.9365,168.9565,8521.0
2023-05-17 12:45:00,169.45,169.58,169.44,169.52,6394.0,168.9465,169.0761,168.9365,169.0163,6394.0
2023-05-17 12:50:00,169.52,169.52,169.27,169.33,2593.0,169.0163,169.0163,168.767,168.8269,2593.0
2023-05-17 12:55:00,169.32,169.4,169.22,169.25,11298.0,168.8169,168.8967,168.7172,168.7471,11298.0
2023-05-17 13:00:00,169.32,169.43,169.19,169.19,3800.0,168.8169,168.9266,168.6873,168.6873,3800.0
2023-05-17 13:05:00,169.22,169.43,169.22,169.34,2301.0,168.7172,168.9266,168.7172,168.8368,2301.0
2023-05-17 13:10:00,169.25,169.56,169.21,169.35,5151.0,168.7471,169.0562,168.7072,168.8468,5151.0
2023-05-17 13:15:00,169.43,169.43,169.35,169.35,1324.0,168.9266,168.9266,168.8468,168.8468,1324.0
2023-05-17 13:20:00,169.32,169.41,169.3,169.4,1115.0,168.8169,168.9066,168.797,168.8967,1115.0
2023-05-17 13:25:00,169.42,169.53,169.36,169.44,3818.0,168.9166,169.0263,168.8568,168.9365,3818.0
2023-05-17 13:30:00,169.51,169.6,169.43,169.6,2851.0,169.0063,169.0961,168.9266,169.0961,2851.0
2023-05-17 13:35:00,169.66,169.81,169.56,169.81,1955.0,169.1559,169.3054,169.0562,169.3054,1955.0
2023-05-17 13:40:00,169.82,169.98,169.82,169.91,4018.0,169.3154,169.4749,169.3154,169.4051,4018.0
2023-05-17 13:45:00,169.88,169.89,169.81,169.88,1327.0,169.3752,169.3852,169.3054,169.3752,1327.0
2023-05-17 13:50:00,169.89,169.99,169.84,169.99,5519.0,169.3852,169.4849,169.3354,169.4849,5519.0
2023-05-17 13:55:00,169.93,170.09,169.84,170.03,3839.0,169.4251,169.5846,169.3354,169.5248,3839.0
2023-05-17 14:00:00,170.03,170.07,169.8,169.83,5153.0,169.5248,169.5647,169.2955,169.3254,5153.0
2023-05-17 14:05:00,169.86,169.92,169.66,169.8,2647.0,169.3553,169.4151,169.1559,169.2955,2647.0
2023-05-17 14:10:00,169.84,170.05,169.74,169.99,5950.0,169.3354,169.5447,169.2356,169.4849,5950.0
2023-05-17 14:15:00,169.96,170.0,169.69,169.88,10024.0,169.455,169.4949,169.1858,169.3752,10024.0
2023-05-17 14:20:00,169.78,169.89,169.78,169.85,1426.0,169.2755,169.3852,169.2755,169.3453,1426.0
2023-05-17 14:25:00,169.81,169.81,169.66,169.77,4276.0,169.3054,169.3054,169.1559,169.2656,4276.0
2023-05-17 14:30:00,169.8,169.8,169.61,169.67,6889.0,169.2955,169.2955,169.106,169.1659,6889.0
2023-05-17 14:35:00,169.77,170.01,169.77,169.94,4170.0,169.2656,169.5048,169.2656,169.4351,4170.0
2023-05-17 14:40:00,169.94,170.03,169.9,169.9,3567.0,169.4351,169.5248,169.3952,169.3952,3567.0
2023-05-17 14:45:00,169.84,170.0,169.84,169.84,3490.0,169.3354,169.4949,169.3354,169.3354,3490.0
2023-05-17 14:50:00,169.84,169.87,169.67,169.82,2950.0,169.3354,169.3653,169.1659,169.3154,2950.0
2023-05-17 14:55:00,169.82,169.82,169.67,169.7,3616.0,169.3154,169.3154,169.1659,169.1958,3616.0
2023-05-17 15:00:00,169.7,169.92,169.69,169.92,4477.0,169.1958,169.4151,169.1858,169.4151,4477.0
2023-05-17 15:05:00,169.95,169.95,169.86,169.89,1634.0,169.445,169.445,169.3553,169.3852,1634.0
2023-05-17 15:10:00,169.87,169.99,169.85,169.98,6686.0,169.3653,169.4849,169.3453,169.4749,6686.0
2023-05-17 15:15:00,169.96,170.31,169.95,169.97,10305.0,169.455,169.804,169.445,169.465,10305.0
2023-05-17 15:20:00,170.0,170.03,169.74,169.74,6612.0,169.4949,169.5248,169.2356,169.2356,6612.0
2023-05-17 15:25:00,169.69,169.8,169.53,169.65,4933.0,169.1858,169.2955,169.0263,169.1459,4933.0
2023-05-17 15:30:00,169.61,169.7,169.36,169.43,4455.0,169.106,169.1958,168.8568,168.9266,4455.0
2023-05-17 15:35:00,169.43,169.53,169.31,169.38,10762.0,168.9266,169.0263,168.8069,168.8767,10762.0
2023-05-17 15:40:00,169.38,169.6,169.29,169.35,8131.0,168.8767,169.0961,168.787,168.8468,8131.0
2023-05-17 15:45:00,169.34,169.68,169.22,169.62,20050.0,168.8368,169.1758,168.7172,169.116,20050.0
2023-05-17 15:50:00,169.6,169.86,169.49,169.86,19643.0,169.0961,169.3553,168.9864,169.3553,19643.0
2023-05-17 15:55:00,169.9,169.99,169.7,169.75,61969.0,169.3952,169.4849,169.1958,169.2456,61969.0
2023-05-18 09:30:00,169.27,169.27,168.73,168.75,7701.0,168.767,168.767,168.2287,168.2486,7701.0
2023-05-18 09:35:00,169.21,169.21,168.5,168.59,2200.0,168.7072,168.7072,167.9993,168.0891,2200.0
2023-05-18 09:40:00,168.8,168.86,168.54,168.54,1551.0,168.2984,168.3583,168.0392,168.0392,1551.0
2023-05-18 09:45:00,168.65,168.86,168.1,168.23,9542.0,168.1489,168.3583,167.6005,167.7301,9542.0
2023-05-18 09:50:00,168.13,168.51,168.13,168.44,971.0,167.6304,168.0093,167.6304,167.9395,971.0
2023-05-18 09:55:00,168.41,168.92,168.41,168.76,5281.0,167.9096,168.4181,167.9096,168.2586,5281.0
2023-05-18 10:00:00,168.93,169.18,168.92,169.18,1470.0,168.4281,168.6773,168.4181,168.6773,1470.0
2023-05-18 10:05:00,169.11,169.5,169.11,169.5,1044.0,168.6075,168.9964,168.6075,168.9964,1044.0
2023-05-18 10:10:00,169.52,169.72,169.47,169.53,4194.0,169.0163,169.2157,168.9665,169.0263,4194.0
2023-05-18 10:15:00,169.43,170.0,169.39,169.73,8104.0,168.9266,169.4949,168.8867,169.2257,8104.0
2023-05-18 10:20:00,169.88,170.05,169.85,169.96,1600.0,169.3752,169.5447,169.3453,169.455,1600.0
2023-05-18 10:25:00,169.84,169.95,169.39,169.39,4154.0,169.3354,169.445,168.8867,168.8867,4154.0
2023-05-18 10:30:00,169.39,169.67,169.33,169.65,29295.0,168.8867,169.1659,168.8269,169.1459,29295.0
2023-05-18 10:35:00,169.63,170.01,169.59,169.92,5617.0,169.126,169.5048,169.0861,169.4151,5617.0
2023-05-18 10:40:00,169.86,169.86,169.3,169.33,10419.0,169.3553,169.3553,168.797,168.8269,10419.0
2023-05-18 10:45:00,169.38,169.78,169.33,169.78,9867.0,168.8767,169.2755,168.8269,169.2755,9867.0
2023-05-18 10:50:00,169.79,170.09,169.78,170.0,3967.0,169.2855,169.5846,169.2755,169.4949,3967.0
2023-05-18 10:55:00,170.0,170.05,169.85,170.03,2607.0,169.4949,169.5447,169.3453,169.5248,2607.0
2023-05-18 11:00:00,170.08,170.48,170.08,170.17,17242.0,169.5746,169.9735,169.5746,169.6644,17242.0
2023-05-18 11:05:00,170.2,170.68,170.07,170.44,8825.0,169.6943,170.1729,169.5647,169.9336,8825.0
2023-05-18 11:10:00,170.56,170.63,169.99,170.08,4640.0,170.0532,170.123,169.4849,169.5746,4640.0
2023-05-18 11:15:00,170.13,170.33,170.13,170.22,3326.0,169.6245,169.8239,169.6245,169.7142,3326.0
2023-05-18 11:20:00,170.25,170.31,170.01,170.07,3179.0,169.7441,169.804,169.5048,169.5647,3179.0
2023-05-18 11:25:00,169.93,169.93,169.84,169.87,619.0,169.4251,169.4251,169.3354,169.3653,619.0
2023-05-18 11:30:00,169.92,169.92,169.64,169.65,1394.0,169.4151,169.4151,169.1359,169.1459,1394.0
2023-05-18 11:35:00,169.56,169.78,169.49,169.73,1558.0,169.0562,169.2755,168.9864,169.2257,1558.0
2023-05-18 11:40:00,169.59,169.74,169.51,169.66,1398.0,169.0861,169.2356,169.0063,169.1559,1398.0
2023-05-18 11:45:00,169.73,170.18,169.73,170.13,1400.0,169.2257,169.6743,169.2257,169.6245,1400.0
2023-05-18 11:50:00,170.16,170.26,170.08,170.19,2415.0,169.6544,169.7541,169.5746,169.6843,2415.0
2023-05-18 11:55:00,170.3,170.32,169.6,169.78,3233.0,169.794,169.8139,169.0961,169.2755,3233.0
2023-05-18 12:00:00,169.74,169.84,169.53,169.53,4410.0,169.2356,169.3354,169.0263,169.0263,4410.0
2023-05-18 12:05:00,169.49,169.69,169.29,169.62,6357.0,168.9864,169.1858,168.787,169.116,6357.0
2023-05-18 12:10:00,169.69,169.97,169.68,169.69,2059.0,169.1858,169.465,169.1758,169.1858,2059.0
2023-05-18 12:15:00,169.67,169.7,169.48,169.7,3377.0,169.1659,169.1958,168.9764,169.1958,3377.0
2023-05-18 12:20:00,169.71,169.75,169.55,169.75,2837.0,169.2057,169.2456,169.0462,169.2456,2837.0
2023-05-18 12:25:00,169.62,169.62,169.35,169.35,1813.0,169.116,169.116,168.8468,168.8468,1813.0
2023-05-18 12:30:00,169.45,169.59,169.38,169.49,1800.0,168.9465,169.0861,168.8767,168.9864,1800.0
2023-05-18 12:35:00,169.52,169.65,169.38,169.38,1213.0,169.0163,169.1459,168.8767,168.8767,1213.0
2023-05-18 12:40:00,169.36,169.52,169.33,169.45,1457.0,168.8568,169.0163,168.8269,168.9465,1457.0
2023-05-18 12:45:00,169.46,169.52,169.4,169.42,700.0,168.9565,169.0163,168.8967,168.9166,700.0
2023-05-18 12:50:00,169.4,169.56,169.32,169.56,1100.0,168.8967,169.0562,168.8169,169.0562,1100.0
2023-05-18 12:55:00,169.51,169.54,169.23,169.54,1720.0,169.0063,169.0362,168.7272,169.0362,1720.0
2023-05-18 13:00:00,169.52,169.62,169.51,169.54,600.0,169.0163,169.116,169.0063,169.0362,600.0
2023-05-18 13:05:00,169.41,169.47,169.39,169.4,400.0,168.9066,168.9665,168.8867,168.8967,400.0
2023-05-18 13:10:00,169.46,169.46,169.13,169.13,2342.0,168.9565,168.9565,168.6275,168.6275,2342.0
2023-05-18 13:15:00,169.13,169.35,169.06,169.34,1600.0,168.6275,168.8468,168.5577,168.8368,1600.0
2023-05-18 13:20:00,169.3,169.46,169.3,169.45,1920.0,168.797,168.9565,168.797,168.9465,1920.0
2023-05-18 13:25:00,169.4,169.53,168.93,169.04,8662.0,168.8967,169.0263,168.4281,168.5377,8662.0
2023-05-18 13:30:00,168.93,169.34,168.93,169.34,1162.0,168.4281,168.8368,168.4281,168.8368,1162.0
2023-05-18 13:35:00,169.27,169.49,169.24,169.49,5758.0,168.767,168.9864,168.7371,168.9864,5758.0
2023-05-18 13:40:00,169.49,169.56,169.48,169.51,869.0,168.9864,169.0562,168.9764,169.0063,869.0
2023-05-18 13:45:00,169.43,169.77,169.39,169.67,2219.0,168.9266,169.2656,168.8867,169.1659,2219.0
2023-05-18 13:50:00,169.74,169.74,169.57,169.57,1141.0,169.2356,169.2356,169.0662,169.0662,1141.0
2023-05-18 13:55:00,169.53,169.58,169.45,169.51,1600.0,169.0263,169.0761,168.9465,169.0063,1600.0
2023-05-18 14:00:00,169.59,169.69,169.5,169.5,615.0,169.0861,169.1858,168.9964,168.9964,615.0
2023-05-18 14:05:00,169.52,169.52,169.4,169.42,3975.0,169.0163,169.0163,168.8967,168.9166,3975.0
2023-05-18 14:10:00,169.37,169.68,169.37,169.64,6675.0,168.8667,169.1758,168.8667,169.1359,6675.0
2023-05-18 14:15:00,169.54,169.83,169.52,169.83,2304.0,169.0362,169.3254,169.0163,169.3254,2304.0
2023-05-18 14:20:00,169.91,170.05,169.84,170.03,1100.0,169.4051,169.5447,169.3354,169.5248,1100.0
2023-05-18 14:25:00,170.09,170.18,170.07,170.11,1598.0,169.5846,169.6743,169.5647,169.6046,1598.0
2023-05-18 14:30:00,170.12,170.33,170.12,170.24,4403.0,169.6145,169.8239,169.6145,169.7342,4403.0
2023-05-18 14:35:00,170.26,170.41,170.14,170.33,7415.0,169.7541,169.9037,169.6345,169.8239,7415.0
2023-05-18 14:40:00,170.29,170.5,170.23,170.5,1358.0,169.784,169.9934,169.7242,169.9934,1358.0
2023-05-18 14:45:00,170.53,170.82,170.47,170.82,4123.0,170.0233,170.3124,169.9635,170.3124,4123.0
2023-05-18 14:50:00,170.83,170.93,170.76,170.84,2080.0,170.3224,170.4221,170.2526,170.3324,2080.0
2023-05-18 14:55:00,170.91,170.98,170.85,170.93,1300.0,170.4022,170.472,170.3424,170.4221,1300.0
2023-05-18 15:00:00,171.0,171.13,170.9,170.94,3314.0,170.4919,170.6215,170.3922,170.4321,3314.0
2023-05-18 15:05:00,170.9,171.21,170.9,171.2,1385.0,170.3922,170.7013,170.3922,170.6913,1385.0
2023-05-18 15:10:00,171.25,171.31,171.21,171.31,3474.0,170.7412,170.801,170.7013,170.801,3474.0
2023-05-18 15:15:00,171.41,171.85,171.4,171.85,6604.0,170.9007,171.3394,170.8907,171.3394,6604.0
2023-05-18 15:20:00,171.83,171.84,171.64,171.64,2884.0,171.3194,171.3294,171.13,171.13,2884.0
2023-05-18 15:25:00,171.61,171.75,171.58,171.67,4600.0,171.1001,171.2397,171.0702,171.1599,4600.0
2023-05-18 15:30:00,171.71,171.86,171.63,171.82,9203.0,171.1998,171.3494,171.12,171.3095,9203.0
2023-05-18 15:35:00,171.84,172.14,171.75,172.13,8050.0,171.3294,171.6285,171.2397,171.6185,8050.0
2023-05-18 15:40:00,172.12,172.13,171.98,172.08,8239.0,171.6086,171.6185,171.469,171.5687,8239.0
2023-05-18 15:45:00,172.12,172.47,171.97,172.47,14729.0,171.6086,171.9575,171.459,171.9575,14729.0
2023-05-18 15:50:00,172.25,172.5,172.04,172.41,29891.0,171.7382,171.9874,171.5288,171.8977,29891.0
2023-05-18 15:55:00,172.35,172.43,171.9,171.93,50119.0,171.8379,171.9177,171.3892,171.4191,50119.0
2023-05-19 09:30:00,172.76,172.94,172.72,172.72,20308.0,172.2467,172.4261,172.2068,172.2068,20308.0
2023-05-19 09:35:00,172.68,172.96,172.68,172.74,300.0,172.1669,172.4461,172.1669,172.2267,300.0
2023-05-19 09:40:00,172.39,172.81,172.02,172.81,1933.0,171.8778,172.2965,171.5089,172.2965,1933.0
2023-05-19 09:45:00,172.84,173.82,172.84,173.81,5940.0,172.3264,173.3035,172.3264,173.2936,5940.0
2023-05-19 09:50:00,173.69,174.03,173.68,174.01,964.0,173.1739,173.5129,173.1639,173.493,964.0
2023-05-19 09:55:00,173.93,173.94,173.8,173.86,2737.0,173.4132,173.4232,173.2836,173.3434,2737.0
2023-05-19 10:00:00,173.99,173.99,173.61,173.75,3143.0,173.473,173.473,173.0942,173.2337,3143.0
2023-05-19 10:05:00,173.68,173.92,173.68,173.78,1813.0,173.1639,173.4032,173.1639,173.2636,1813.0
2023-05-19 10:10:00,173.66,173.68,173.46,173.5,2600.0,173.144,173.1639,172.9446,172.9845,2600.0
2023-05-19 10:15:00,173.46,173.46,173.04,173.2,814.0,172.9446,172.9446,172.5258,172.6854,814.0
2023-05-19 10:20:00,173.06,173.07,172.79,172.79,771.0,172.5458,172.5558,172.2766,172.2766,771.0
2023-05-19 10:25:00,172.87,173.0,172.82,172.82,1354.0,172.3563,172.486,172.3065,172.3065,1354.0
2023-05-19 10:30:00,172.75,172.84,172.73,172.78,2635.0,172.2367,172.3264,172.2168,172.2666,2635.0
2023-05-19 10:35:00,172.73,172.94,172.5,172.66,6437.0,172.2168,172.4261,171.9874,172.147,6437.0
2023-05-19 10:40:00,172.82,172.83,172.81,172.81,304.0,172.3065,172.3165,172.2965,172.2965,304.0
2023-05-19 10:45:00,172.83,173.25,172.82,173.2,3859.0,172.3165,172.7352,172.3065,172.6854,3859.0
2023-05-19 10:50:00,173.17,173.39,173.17,173.27,1041.0,172.6555,172.8748,172.6555,172.7552,1041.0
2023-05-19 10:55:00,173.26,173.26,172.75,172.88,2778.0,172.7452,172.7452,172.2367,172.3663,2778.0
2023-05-19 11:00:00,172.68,173.06,172.68,173.0,2400.0,172.1669,172.5458,172.1669,172.486,2400.0
2023-05-19 11:05:00,172.87,172.87,171.87,171.88,5986.0,172.3563,172.3563,171.3593,171.3693,5986.0
2023-05-19 11:10:00,172.05,172.22,171.89,171.98,2272.0,171.5388,171.7083,171.3793,171.469,2272.0
2023-05-19 11:15:00,171.63,171.97,171.61,171.61,4374.0,171.12,171.459,171.1001,171.1001,4374.0
2023-05-19 11:20:00,171.84,171.84,171.7,171.83,645.0,171.3294,171.3294,171.1898,171.3194,645.0
2023-05-19 11:25:00,171.54,171.59,171.18,171.18,1804.0,171.0303,171.0802,170.6714,170.6714,1804.0
2023-05-19 11:30:00,171.1,171.23,171.05,171.23,1056.0,170.5916,170.7212,170.5418,170.7212,1056.0
2023-05-19 11:35:00,171.06,171.06,170.63,170.64,1096.0,170.5517,170.5517,170.123,170.133,1096.0
2023-05-19 11:40:00,170.7,170.88,170.68,170.8,1800.0,170.1928,170.3723,170.1729,170.2925,1800.0
2023-05-19 11:45:00,170.95,171.47,170.95,171.33,4476.0,170.4421,170.9605,170.4421,170.8209,4476.0
2023-05-19 11:50:00,171.27,171.31,171.13,171.14,9214.0,170.7611,170.801,170.6215,170.6315,9214.0
2023-05-19 11:55:00,171.09,171.42,171.08,171.21,5056.0,170.5816,170.9107,170.5717,170.7013,5056.0
2023-05-19 12:00:00,171.29,171.54,171.18,171.33,3650.0,170.781,171.0303,170.6714,170.8209,3650.0
2023-05-19 12:05:00,171.45,171.45,171.17,171.28,4141.0,170.9406,170.9406,170.6614,170.7711,4141.0
2023-05-19 12:10:00,171.22,171.38,171.13,171.34,1280.0,170.7113,170.8708,170.6215,170.8309,1280.0
2023-05-19 12:15:00,171.19,171.45,171.1,171.45,1442.0,170.6813,170.9406,170.5916,170.9406,1442.0
2023-05-19 12:20:00,171.35,171.54,171.35,171.45,1730.0,170.8409,171.0303,170.8409,170.9406,1730.0
2023-05-19 12:25:00,171.45,171.45,171.45,171.45,100.0,170.9406,170.9406,170.9406,170.9406,100.0
2023-05-19 12:30:00,171.28,171.29,171.05,171.18,3927.0,170.7711,170.781,170.5418,170.6714,3927.0
2023-05-19 12:35:00,171.25,171.46,171.23,171.45,1267.0,170.7412,170.9505,170.7212,170.9406,1267.0
2023-05-19 12:40:00,171.59,171.67,171.49,171.67,1598.0,171.0802,171.1599,170.9804,171.1599,1598.0
2023-05-19 12:45:00,171.64,171.81,171.64,171.81,1801.0,171.13,171.2995,171.13,171.2995,1801.0
2023-05-19 12:50:00,171.87,172.03,171.87,172.0,1920.0,171.3593,171.5188,171.3593,171.4889,1920.0
2023-05-19 12:55:00,172.07,172.07,171.77,171.97,4241.0,171.5587,171.5587,171.2596,171.459,4241.0
2023-05-19 13:00:00,171.98,172.0,171.86,171.92,2250.0,171.469,171.4889,171.3494,171.4092,2250.0
2023-05-19 13:05:00,171.92,171.95,171.62,171.72,2047.0,171.4092,171.4391,171.1101,171.2098,2047.0
2023-05-19 13:10:00,171.69,171.69,171.39,171.39,1910.0,171.1799,171.1799,170.8807,170.8807,1910.0
2023-05-19 13:15:00,171.51,171.62,171.45,171.62,2000.0,171.0004,171.1101,170.9406,171.1101,2000.0
2023-05-19 13:20:00,171.51,171.52,171.37,171.52,1525.0,171.0004,171.0104,170.8608,171.0104,1525.0
2023-05-19 13:25:00,171.47,171.56,171.33,171.47,1461.0,170.9605,171.0502,170.8209,170.9605,1461.0
2023-05-19 13:30:00,171.52,171.52,171.39,171.39,500.0,171.0104,171.0104,170.8807,170.8807,500.0
2023-05-19 13:35:00,171.48,171.54,171.34,171.49,1730.0,170.9705,171.0303,170.8309,170.9804,1730.0
2023-05-19 13:40:00,171.41,171.47,171.09,171.18,10773.0,170.9007,170.9605,170.5816,170.6714,10773.0
2023-05-19 13:45:00,171.04,171.11,170.79,170.86,2901.0,170.5318,170.6016,170.2825,170.3523,2901.0
2023-05-19 13:50:00,170.95,171.09,170.95,171.02,1179.0,170.4421,170.5816,170.4421,170.5118,1179.0
2023-05-19 13:55:00,171.08,171.23,171.02,171.1,1958.0,170.5717,170.7212,170.5118,170.5916,1958.0
2023-05-19 14:00:00,171.12,171.24,171.03,171.1,4491.0,170.6115,170.7312,170.5218,170.5916,4491.0
2023-05-19 14:05:00,171.16,171.3,171.16,171.3,802.0,170.6514,170.791,170.6514,170.791,802.0
2023-05-19 14:10:00,171.22,171.22,171.09,171.13,2731.0,170.7113,170.7113,170.5816,170.6215,2731.0
2023-05-19 14:15:00,171.1,171.37,171.09,171.37,3794.0,170.5916,170.8608,170.5816,170.8608,3794.0
2023-05-19 14:20:00,171.47,171.59,171.45,171.53,1316.0,170.9605,171.0802,170.9406,171.0203,1316.0
2023-05-19 14:25:00,171.49,171.49,171.32,171.32,1867.0,170.9804,170.9804,170.811,170.811,1867.0
2023-05-19 14:30:00,171.26,171.26,171.2,171.22,1000.0,170.7511,170.7511,170.6913,170.7113,1000.0
2023-05-19 14:35:00,171.26,171.36,171.22,171.36,1327.0,170.7511,170.8508,170.7113,170.8508,1327.0
2023-05-19 14:40:00,171.39,171.5,171.29,171.5,1360.0,170.8807,170.9904,170.781,170.9904,1360.0
2023-05-19 14:45:00,171.44,171.47,171.35,171.41,4006.0,170.9306,170.9605,170.8409,170.9007,4006.0
2023-05-19 14:50:00,171.52,171.76,171.51,171.64,3472.0,171.0104,171.2496,171.0004,171.13,3472.0
2023-05-19 14:55:00,171.79,171.79,171.69,171.74,1089.0,171.2796,171.2796,171.1799,171.2297,1089.0
2023-05-19 15:00:00,171.78,171.79,171.64,171.64,1236.0,171.2696,171.2796,171.13,171.13,1236.0
2023-05-19 15:05:00,171.72,171.73,171.6,171.64,2127.0,171.2098,171.2197,171.0901,171.13,2127.0
2023-05-19 15:10:00,171.69,171.88,171.68,171.8,2804.0,171.1799,171.3693,171.1699,171.2895,2804.0
2023-05-19 15:15:00,171.76,171.76,171.64,171.66,2520.0,171.2496,171.2496,171.13,171.1499,2520.0
2023-05-19 15:20:00,171.63,171.85,171.6,171.84,4487.0,171.12,171.3394,171.0901,171.3294,4487.0
2023-05-19 15:25:00,171.84,171.84,171.71,171.76,2441.0,171.3294,171.3294,171.1998,171.2496,2441.0
2023-05-19 15:30:00,171.8,171.93,171.73,171.88,3962.0,171.2895,171.4191,171.2197,171.3693,3962.0
2023-05-19 15:35:00,171.93,172.05,171.92,172.0,6003.0,171.4191,171.5388,171.4092,171.4889,6003.0
2023-05-19 15:40:00,172.0,172.09,172.0,172.03,7637.0,171.4889,171.5787,171.4889,171.5188,7637.0
2023-05-19 15:45:00,172.06,172.07,171.94,172.03,9560.0,171.5488,171.5587,171.4291,171.5188,9560.0
2023-05-19 15:50:00,171.99,172.06,171.77,172.03,23481.0,171.479,171.5488,171.2596,171.5188,23481.0
2023-05-19 15:55:00,172.06,172.07,171.69,171.72,44569.0,171.5488,171.5587,171.1799,171.2098,44569.0
2023-05-22 09:30:00,172.13,172.98,171.79,172.98,8986.0,171.6185,172.466,171.2796,172.466,8986.0
2023-05-22 09:35:00,173.15,173.99,172.77,173.72,7148.0,172.6355,173.473,172.2566,173.2038,7148.0
2023-05-22 09:40:00,174.02,174.21,173.23,173.23,4345.0,173.5029,173.6924,172.7153,172.7153,4345.0
2023-05-22 09:45:00,173.1,173.1,172.78,172.84,5263.0,172.5857,172.5857,172.2666,172.3264,5263.0
2023-05-22 09:50:00,172.81,172.81,172.37,172.37,1908.0,172.2965,172.2965,171.8578,171.8578,1908.0
2023-05-22 09:55:00,172.29,172.43,172.01,172.29,2685.0,171.7781,171.9177,171.4989,171.7781,2685.0
2023-05-22 10:00:00,171.94,172.45,171.88,172.29,12781.0,171.4291,171.9376,171.3693,171.7781,12781.0
2023-05-22 10:05:00,172.39,172.39,171.58,171.64,4984.0,171.8778,171.8778,171.0702,171.13,4984.0
2023-05-22 10:10:00,171.88,172.63,171.88,172.63,5705.0,171.3693,172.1171,171.3693,172.1171,5705.0
2023-05-22 10:15:00,172.6,172.97,172.48,172.84,2260.0,172.0872,172.4561,171.9675,172.3264,2260.0
2023-05-22 10:20:00,172.77,172.79,172.69,172.79,1431.0,172.2566,172.2766,172.1769,172.2766,1431.0
2023-05-22 10:25:00,172.77,172.81,172.54,172.77,18000.0,172.2566,172.2965,172.0273,172.2566,18000.0
2023-05-22 10:30:00,172.77,172.82,172.49,172.49,2416.0,172.2566,172.3065,171.9775,171.9775,2416.0
2023-05-22 10:35:00,172.46,172.61,172.19,172.34,2486.0,171.9476,172.0971,171.6784,171.8279,2486.0
2023-05-22 10:40:00,172.31,172.33,172.05,172.11,2392.0,171.798,171.818,171.5388,171.5986,2392.0
2023-05-22 10:45:00,172.16,172.16,172.0,172.13,2179.0,171.6485,171.6485,171.4889,171.6185,2179.0
2023-05-22 10:50:00,171.98,172.09,171.81,171.93,4396.0,171.469,171.5787,171.2995,171.4191,4396.0
2023-05-22 10:55:00,171.89,172.28,171.82,172.22,8174.0,171.3793,171.7681,171.3095,171.7083,8174.0
2023-05-22 11:00:00,172.22,172.46,172.19,172.33,3200.0,171.7083,171.9476,171.6784,171.818,3200.0
2023-05-22 11:05:00,172.25,172.37,172.25,172.37,700.0,171.7382,171.8578,171.7382,171.8578,700.0
2023-05-22 11:10:00,172.33,172.33,172.1,172.1,1603.0,171.818,171.818,171.5886,171.5886,1603.0
2023-05-22 11:15:00,172.12,172.27,171.97,171.99,2412.0,171.6086,171.7581,171.459,171.479,2412.0
2023-05-22 11:20:00,171.99,172.15,171.92,172.0,3606.0,171.479,171.6385,171.4092,171.4889,3606.0
2023-05-22 11:25:00,172.0,172.08,172.0,172.05,1500.0,171.4889,171.5687,171.4889,171.5388,1500.0
2023-05-22 11:30:00,171.99,172.12,171.98,171.98,3311.0,171.479,171.6086,171.469,171.469,3311.0
2023-05-22 11:35:00,171.94,171.97,171.74,171.74,1861.0,171.4291,171.459,171.2297,171.2297,1861.0
2023-05-22 11:40:00,171.67,171.79,171.65,171.69,800.0,171.1599,171.2796,171.14,171.1799,800.0
2023-05-22 11:45:00,171.63,171.77,171.52,171.75,2057.0,171.12,171.2596,171.0104,171.2397,2057.0
2023-05-22 11:50:00,171.76,172.08,171.76,172.08,3888.0,171.2496,171.5687,171.2496,171.5687,3888.0
2023-05-22 11:55:00,172.14,172.16,171.88,171.88,8163.0,171.6285,171.6485,171.3693,171.3693,8163.0
2023-05-22 12:00:00,171.89,171.97,171.75,171.89,9930.0,171.3793,171.459,171.2397,171.3793,9930.0
2023-05-22 12:05:00,171.93,172.32,171.85,172.0,15584.0,171.4191,171.808,171.3394,171.4889,15584.0
2023-05-22 12:10:00,171.92,172.01,171.62,171.62,2868.0,171.4092,171.4989,171.1101,171.1101,2868.0
2023-05-22 12:15:00,171.83,172.01,171.83,171.99,3142.0,171.3194,171.4989,171.3194,171.479,3142.0
2023-05-22 12:20:00,171.92,171.94,171.81,171.81,1765.0,171.4092,171.4291,171.2995,171.2995,1765.0
2023-05-22 12:25:00,171.71,171.71,171.45,171.62,2961.0,171.1998,171.1998,170.9406,171.1101,2961.0
2023-05-22 12:30:00,171.64,171.67,171.44,171.5,3592.0,171.13,171.1599,170.9306,170.9904,3592.0
2023-05-22 12:35:00,171.53,171.58,171.33,171.34,3264.0,171.0203,171.0702,170.8209,170.8309,3264.0
2023-05-22 12:40:00,171.27,171.39,171.25,171.25,10279.0,170.7611,170.8807,170.7412,170.7412,10279.0
2023-05-22 12:45:00,171.25,171.43,171.25,171.39,4568.0,170.7412,170.9206,170.7412,170.8807,4568.0
2023-05-22 12:50:00,171.36,171.41,171.3,171.36,4469.0,170.8508,170.9007,170.791,170.8508,4469.0
2023-05-22 12:55:00,171.35,171.43,171.22,171.29,1800.0,170.8409,170.9206,170.7113,170.781,1800.0
2023-05-22 13:00:00,171.34,171.46,171.33,171.33,3711.0,170.8309,170.9505,170.8209,170.8209,3711.0
2023-05-22 13:05:00,171.34,171.36,171.26,171.26,1831.0,170.8309,170.8508,170.7511,170.7511,1831.0
2023-05-22 13:10:00,171.34,171.37,170.97,171.02,6976.0,170.8309,170.8608,170.462,170.5118,6976.0
2023-05-22 13:15:00,170.81,171.25,170.78,171.25,3150.0,170.3025,170.7412,170.2726,170.7412,3150.0
2023-05-22 13:20:00,171.31,171.54,171.26,171.39,3612.0,170.801,171.0303,170.7511,170.8807,3612.0
2023-05-22 13:25:00,171.5,171.51,171.25,171.45,2503.0,170.9904,171.0004,170.7412,170.9406,2503.0
2023-05-22 13:30:00,171.44,171.55,171.31,171.55,15481.0,170.9306,171.0403,170.801,171.0403,15481.0
2023-05-22 13:35:00,171.47,171.51,171.37,171.42,1004.0,170.9605,171.0004,170.8608,170.9107,1004.0
2023-05-22 13:40:00,171.5,171.51,171.3,171.37,2201.0,170.9904,171.0004,170.791,170.8608,2201.0
2023-05-22 13:45:00,171.37,171.4,171.27,171.38,900.0,170.8608,170.8907,170.7611,170.8708,900.0
2023-05-22 13:50:00,171.43,171.58,171.39,171.49,4350.0,170.9206,171.0702,170.8807,170.9804,4350.0
2023-05-22 13:55:00,171.5,171.63,171.37,171.53,1700.0,170.9904,171.12,170.8608,171.0203,1700.0
2023-05-22 14:00:00,171.45,171.5,171.31,171.5,2094.0,170.9406,170.9904,170.801,170.9904,2094.0
2023-05-22 14:05:00,171.46,171.51,171.36,171.36,1172.0,170.9505,171.0004,170.8508,170.8508,1172.0
2023-05-22 14:10:00,171.41,171.41,171.22,171.22,1000.0,170.9007,170.9007,170.7113,170.7113,1000.0
2023-05-22 14:15:00,171.28,171.45,171.24,171.41,2119.0,170.7711,170.9406,170.7312,170.9007,2119.0
2023-05-22 14:20:00,171.39,171.43,171.35,171.42,1737.0,170.8807,170.9206,170.8409,170.9107,1737.0
2023-05-22 14:25:00,171.36,171.49,171.34,171.49,2604.0,170.8508,170.9804,170.8309,170.9804,2604.0
2023-05-22 14:30:00,171.46,171.55,171.31,171.48,5965.0,170.9505,171.0403,170.801,170.9705,5965.0
2023-05-22 14:35:00,171.46,171.48,171.27,171.27,2921.0,170.9505,170.9705,170.7611,170.7611,2921.0
2023-05-22 14:40:00,171.25,171.31,171.19,171.29,2771.0,170.7412,170.801,170.6813,170.781,2771.0
2023-05-22 14:45:00,171.27,171.4,171.21,171.4,1981.0,170.7611,170.8907,170.7013,170.8907,1981.0
2023-05-22 14:50:00,171.43,171.58,171.43,171.48,2810.0,170.9206,171.0702,170.9206,170.9705,2810.0
2023-05-22 14:55:00,171.49,171.5,171.31,171.48,3210.0,170.9804,170.9904,170.801,170.9705,3210.0
2023-05-22 15:00:00,171.5,171.73,171.5,171.73,1700.0,170.9904,171.2197,170.9904,171.2197,1700.0
2023-05-22 15:05:00,171.74,171.86,171.74,171.79,4266.0,171.2297,171.3494,171.2297,171.2796,4266.0
2023-05-22 15:10:00,171.77,171.9,171.71,171.73,2939.0,171.2596,171.3892,171.1998,171.2197,2939.0
2023-05-22 15:15:00,171.68,171.69,171.55,171.59,1965.0,171.1699,171.1799,171.0403,171.0802,1965.0
2023-05-22 15:20:00,171.61,171.61,171.43,171.44,2895.0,171.1001,171.1001,170.9206,170.9306,2895.0
2023-05-22 15:25:00,171.5,171.54,171.4,171.45,4806.0,170.9904,171.0303,170.8907,170.9406,4806.0
2023-05-22 15:30:00,171.37,171.37,171.1,171.17,7913.0,170.8608,170.8608,170.5916,170.6614,7913.0
2023-05-22 15:35:00,171.22,171.27,171.15,171.21,10226.0,170.7113,170.7611,170.6415,170.7013,10226.0
2023-05-22 15:40:00,171.27,171.27,171.04,171.12,9572.0,170.7611,170.7611,170.5318,170.6115,9572.0
2023-05-22 15:45:00,171.16,171.34,171.14,171.26,10322.0,170.6514,170.8309,170.6315,170.7511,10322.0
2023-05-22 15:50:00,171.31,171.38,170.96,171.15,15544.0,170.801,170.8708,170.452,170.6415,15544.0
2023-05-22 15:55:00,171.14,171.26,170.94,170.98,50908.0,170.6315,170.7511,170.4321,170.472,50908.0
2023-05-23 09:30:00,169.18,170.13,169.0,169.38,19843.0,168.6773,169.6245,168.4978,168.8767,19843.0
2023-05-23 09:35:00,169.3,169.3,168.38,168.61,9465.0,168.797,168.797,167.8797,168.109,9465.0
2023-05-23 09:40:00,168.6,168.7,168.3,168.54,6265.0,168.099,168.1987,167.7999,168.0392,6265.0
2023-05-23 09:45:00,168.7,168.85,168.36,168.84,5759.0,168.1987,168.3483,167.8597,168.3383,5759.0
2023-05-23 09:50:00,168.93,169.25,168.7,168.71,4668.0,168.4281,168.7471,168.1987,168.2087,4668.0
2023-05-23 09:55:00,168.74,168.74,168.3,168.47,10215.0,168.2386,168.2386,167.7999,167.9694,10215.0
2023-05-23 10:00:00,168.54,168.8,168.44,168.56,2883.0,168.0392,168.2984,167.9395,168.0592,2883.0
2023-05-23 10:05:00,168.36,168.43,168.17,168.17,8082.0,167.8597,167.9295,167.6703,167.6703,8082.0
2023-05-23 10:10:00,168.21,168.49,168.17,168.24,3083.0,167.7102,167.9894,167.6703,167.7401,3083.0
2023-05-23 10:15:00,168.18,168.4,167.98,168.4,6203.0,167.6803,167.8996,167.4809,167.8996,6203.0
2023-05-23 10:20:00,168.29,168.43,168.17,168.43,2216.0,167.79,167.9295,167.6703,167.9295,2216.0
2023-05-23 10:25:00,168.45,168.6,168.39,168.39,1720.0,167.9495,168.099,167.8897,167.8897,1720.0
2023-05-23 10:30:00,168.44,168.65,168.18,168.56,29349.0,167.9395,168.1489,167.6803,168.0592,29349.0
2023-05-23 10:35:00,168.56,168.63,168.35,168.63,6354.0,168.0592,168.1289,167.8498,168.1289,6354.0
2023-05-23 10:40:00,168.6,168.6,168.17,168.28,26422.0,168.099,168.099,167.6703,167.78,26422.0
2023-05-23 10:45:00,168.14,168.54,167.99,168.47,29058.0,167.6404,168.0392,167.4908,167.9694,29058.0
2023-05-23 10:50:00,168.2,168.42,168.07,168.25,13132.0,167.7002,167.9196,167.5706,167.7501,13132.0
2023-05-23 10:55:00,168.25,168.29,168.07,168.14,21327.0,167.7501,167.79,167.5706,167.6404,21327.0
2023-05-23 11:00:00,168.17,168.29,168.08,168.25,3814.0,167.6703,167.79,167.5806,167.7501,3814.0
2023-05-23 11:05:00,168.25,168.41,168.23,168.25,6505.0,167.7501,167.9096,167.7301,167.7501,6505.0
2023-05-23 11:10:00,168.21,168.48,168.15,168.44,5887.0,167.7102,167.9794,167.6504,167.9395,5887.0
2023-05-23 11:15:00,168.31,168.34,168.08,168.08,1443.0,167.8099,167.8398,167.5806,167.5806,1443.0
2023-05-23 11:20:00,168.11,168.23,167.97,168.18,33809.0,167.6105,167.7301,167.4709,167.6803,33809.0
2023-05-23 11:25:00,168.24,168.34,168.13,168.2,7250.0,167.7401,167.8398,167.6304,167.7002,7250.0
2023-05-23 11:30:00,168.21,168.45,168.21,168.33,11075.0,167.7102,167.9495,167.7102,167.8298,11075.0
2023-05-23 11:35:00,168.19,168.39,168.16,168.34,3154.0,167.6903,167.8897,167.6603,167.8398,3154.0
2023-05-23 11:40:00,168.46,168.64,168.32,168.54,15345.0,167.9595,168.1389,167.8199,168.0392,15345.0
2023-05-23 11:45:00,168.59,168.72,168.59,168.72,1761.0,168.0891,168.2187,168.0891,168.2187,1761.0
2023-05-23 11:50:00,168.64,168.64,168.46,168.55,4063.0,168.1389,168.1389,167.9595,168.0492,4063.0
2023-05-23 11:55:00,168.56,168.63,168.32,168.44,9725.0,168.0592,168.1289,167.8199,167.9395,9725.0
2023-05-23 12:00:00,168.47,168.63,168.43,168.44,1641.0,167.9694,168.1289,167.9295,167.9395,1641.0
2023-05-23 12:05:00,168.36,168.36,168.2,168.35,4080.0,167.8597,167.8597,167.7002,167.8498,4080.0
2023-05-23 12:10:00,168.36,168.6,168.27,168.51,5460.0,167.8597,168.099,167.77,168.0093,5460.0
2023-05-23 12:15:00,168.43,168.54,168.34,168.35,21612.0,167.9295,168.0392,167.8398,167.8498,21612.0
2023-05-23 12:20:00,168.44,168.55,168.36,168.51,4210.0,167.9395,168.0492,167.8597,168.0093,4210.0
2023-05-23 12:25:00,168.42,168.6,168.39,168.42,13259.0,167.9196,168.099,167.8897,167.9196,13259.0
2023-05-23 12:30:00,168.48,168.68,168.4,168.49,6285.0,167.9794,168.1788,167.8996,167.9894,6285.0
2023-05-23 12:35:00,168.53,168.54,168.22,168.26,4860.0,168.0292,168.0392,167.7202,167.76,4860.0
2023-05-23 12:40:00,168.18,168.3,167.95,168.11,3348.0,167.6803,167.7999,167.451,167.6105,3348.0
2023-05-23 12:45:00,168.17,168.53,168.16,168.5,25854.0,167.6703,168.0292,167.6603,167.9993,25854.0
2023-05-23 12:50:00,168.53,168.55,168.42,168.51,10724.0,168.0292,168.0492,167.9196,168.0093,10724.0
2023-05-23 12:55:00,168.54,168.55,168.38,168.49,4992.0,168.0392,168.0492,167.8797,167.9894,4992.0
2023-05-23 13:00:00,168.5,168.68,168.5,168.52,2358.0,167.9993,168.1788,167.9993,168.0193,2358.0
2023-05-23 13:05:00,168.42,168.59,168.34,168.59,1880.0,167.9196,168.0891,167.8398,168.0891,1880.0
2023-05-23 13:10:00,168.58,168.58,168.4,168.49,4890.0,168.0791,168.0791,167.8996,167.9894,4890.0
2023-05-23 13:15:00,168.5,168.7,168.4,168.7,7321.0,167.9993,168.1987,167.8996,168.1987,7321.0
2023-05-23 13:20:00,168.64,168.64,168.38,168.45,1970.0,168.1389,168.1389,167.8797,167.9495,1970.0
2023-05-23 13:25:00,168.38,168.38,168.0,168.18,4919.0,167.8797,167.8797,167.5008,167.6803,4919.0
2023-05-23 13:30:00,168.22,168.27,168.06,168.18,23096.0,167.7202,167.77,167.5606,167.6803,23096.0
2023-05-23 13:35:00,168.08,168.21,167.83,167.84,3659.0,167.5806,167.7102,167.3313,167.3413,3659.0
2023-05-23 13:40:00,167.95,168.05,167.92,167.93,2927.0,167.451,167.5507,167.4211,167.431,2927.0
2023-05-23 13:45:00,167.96,168.01,167.7,167.74,3000.0,167.4609,167.5108,167.2017,167.2416,3000.0
2023-05-23 13:50:00,167.7,167.79,167.66,167.78,2013.0,167.2017,167.2914,167.1618,167.2815,2013.0
2023-05-23 13:55:00,167.74,167.83,167.52,167.53,3672.0,167.2416,167.3313,167.0222,167.0322,3672.0
2023-05-23 14:00:00,167.67,167.84,167.63,167.81,1934.0,167.1718,167.3413,167.1319,167.3114,1934.0
2023-05-23 14:05:00,167.83,168.0,167.74,167.75,2304.0,167.3313,167.5008,167.2416,167.2516,2304.0
2023-05-23 14:10:00,167.63,167.69,167.4,167.4,2235.0,167.1319,167.1917,166.9026,166.9026,2235.0
2023-05-23 14:15:00,167.34,167.51,167.16,167.25,2680.0,166.8428,167.0123,166.6633,166.753,2680.0
2023-05-23 14:20:00,167.14,167.15,166.49,166.5,3724.0,166.6434,166.6533,165.9953,166.0053,3724.0
2023-05-23 14:25:00,166.42,166.66,166.3,166.49,3032.0,165.9255,166.1648,165.8059,165.9953,3032.0
2023-05-23 14:30:00,166.3,166.64,166.29,166.49,2800.0,165.8059,166.1449,165.7959,165.9953,2800.0
2023-05-23 14:35:00,166.5,166.51,166.0,166.15,8548.0,166.0053,166.0152,165.5068,165.6563,8548.0
2023-05-23 14:40:00,166.09,166.3,166.04,166.26,3685.0,165.5965,165.8059,165.5466,165.766,3685.0
2023-05-23 14:45:00,166.25,166.31,166.03,166.13,5492.0,165.756,165.8158,165.5367,165.6364,5492.0
2023-05-23 14:50:00,166.14,166.34,166.14,166.28,4126.0,165.6463,165.8458,165.6463,165.7859,4126.0
2023-05-23 14:55:00,166.24,166.39,166.21,166.39,7768.0,165.746,165.8956,165.7161,165.8956,7768.0
2023-05-23 15:00:00,166.37,166.38,166.06,166.09,4241.0,165.8757,165.8856,165.5666,165.5965,4241.0
2023-05-23 15:05:00,166.1,166.16,165.86,165.93,5884.0,165.6065,165.6663,165.3672,165.437,5884.0
2023-05-23 15:10:00,166.02,166.09,165.89,166.09,5025.0,165.5267,165.5965,165.3971,165.5965,5025.0
2023-05-23 15:15:00,166.11,166.11,165.57,165.58,3002.0,165.6164,165.6164,165.078,165.088,3002.0
2023-05-23 15:20:00,165.51,165.88,165.51,165.86,8285.0,165.0182,165.3871,165.0182,165.3672,8285.0
2023-05-23 15:25:00,165.93,166.07,165.86,166.04,5038.0,165.437,165.5766,165.3672,165.5466,5038.0
2023-05-23 15:30:00,166.08,166.44,166.08,166.34,22275.0,165.5865,165.9455,165.5865,165.8458,22275.0
2023-05-23 15:35:00,166.31,166.46,166.16,166.21,7687.0,165.8158,165.9654,165.6663,165.7161,7687.0
2023-05-23 15:40:00,166.18,166.45,166.06,166.43,11021.0,165.6862,165.9554,165.5666,165.9355,11021.0
2023-05-23 15:45:00,166.46,166.54,166.4,166.54,11699.0,165.9654,166.0452,165.9056,166.0452,11699.0
2023-05-23 15:50:00,166.53,166.54,166.24,166.37,22353.0,166.0352,166.0452,165.746,165.8757,22353.0
2023-05-23 15:55:00,166.37,166.73,166.37,166.62,57723.0,165.8757,166.2346,165.8757,166.1249,57723.0
2023-05-24 09:30:00,169.07,169.07,166.7,167.24,27732.0,168.5676,168.5676,166.2047,166.7431,27732.0
2023-05-24 09:35:00,167.01,167.11,166.27,166.78,4196.0,166.5138,166.6135,165.776,166.2844,4196.0
2023-05-24 09:40:00,166.75,167.38,166.74,167.38,4880.0,166.2545,166.8827,166.2446,166.8827,4880.0
2023-05-24 09:45:00,166.98,167.4,166.92,167.3,4438.0,166.4839,166.9026,166.424,166.8029,4438.0
2023-05-24 09:50:00,167.27,167.27,166.51,166.63,4940.0,166.773,166.773,166.0152,166.1349,4940.0
2023-05-24 09:55:00,166.63,166.77,165.7,165.7,7034.0,166.1349,166.2745,165.2077,165.2077,7034.0
2023-05-24 10:00:00,165.72,166.31,165.64,166.18,25353.0,165.2276,165.8158,165.1478,165.6862,25353.0
2023-05-24 10:05:00,166.21,166.34,166.05,166.34,2999.0,165.7161,165.8458,165.5566,165.8458,2999.0
2023-05-24 10:10:00,166.16,166.39,166.02,166.39,3752.0,165.6663,165.8956,165.5267,165.8956,3752.0
2023-05-24 10:15:00,166.41,166.69,166.13,166.52,3704.0,165.9155,166.1947,165.6364,166.0252,3704.0
2023-05-24 10:20:00,166.65,166.75,166.23,166.23,9701.0,166.1548,166.2545,165.7361,165.7361,9701.0
2023-05-24 10:25:00,165.92,166.11,165.84,165.9,2247.0,165.427,165.6164,165.3472,165.4071,2247.0
2023-05-24 10:30:00,166.06,166.36,165.98,166.11,4375.0,165.5666,165.8657,165.4868,165.6164,4375.0
2023-05-24 10:35:00,166.21,166.49,166.15,166.49,1600.0,165.7161,165.9953,165.6563,165.9953,1600.0
2023-05-24 10:40:00,166.44,167.02,166.35,166.89,2572.0,165.9455,166.5237,165.8557,166.3941,2572.0
2023-05-24 10:45:00,166.8,167.0,166.64,166.64,5920.0,166.3044,166.5038,166.1449,166.1449,5920.0
2023-05-24 10:50:00,166.64,166.92,166.47,166.92,2163.0,166.1449,166.424,165.9754,166.424,2163.0
2023-05-24 10:55:00,167.03,167.03,166.72,166.72,2777.0,166.5337,166.5337,166.2246,166.2246,2777.0
2023-05-24 11:00:00,166.57,166.62,166.45,166.49,1235.0,166.0751,166.1249,165.9554,165.9953,1235.0
2023-05-24 11:05:00,166.5,166.52,166.25,166.33,2003.0,166.0053,166.0252,165.756,165.8358,2003.0
2023-05-24 11:10:00,166.38,166.7,166.38,166.43,1618.0,165.8856,166.2047,165.8856,165.9355,1618.0
2023-05-24 11:15:00,166.41,166.57,166.41,166.57,3022.0,165.9155,166.0751,165.9155,166.0751,3022.0
2023-05-24 11:20:00,166.51,166.8,166.51,166.8,510.0,166.0152,166.3044,166.0152,166.3044,510.0
2023-05-24 11:25:00,167.0,167.11,166.72,166.72,2979.0,166.5038,166.6135,166.2246,166.2246,2979.0
2023-05-24 11:30:00,166.53,166.55,166.33,166.44,1108.0,166.0352,166.0551,165.8358,165.9455,1108.0
2023-05-24 11:35:00,166.31,166.56,166.3,166.56,2336.0,165.8158,166.0651,165.8059,166.0651,2336.0
2023-05-24 11:40:00,166.55,166.59,166.24,166.24,2935.0,166.0551,166.095,165.746,165.746,2935.0
2023-05-24 11:45:00,166.3,166.41,166.2,166.3,3630.0,165.8059,165.9155,165.7062,165.8059,3630.0
2023-05-24 11:50:00,166.35,166.48,166.32,166.38,2700.0,165.8557,165.9853,165.8258,165.8856,2700.0
2023-05-24 11:55:00,166.45,166.53,166.39,166.39,2708.0,165.9554,166.0352,165.8956,165.8956,2708.0
2023-05-24 12:00:00,166.47,166.62,166.47,166.56,1101.0,165.9754,166.1249,165.9754,166.0651,1101.0
2023-05-24 12:05:00,166.54,166.65,166.53,166.61,1211.0,166.0452,166.1548,166.0352,166.1149,1211.0
2023-05-24 12:10:00,166.46,166.46,166.27,166.27,712.0,165.9654,165.9654,165.776,165.776,712.0
2023-05-24 12:15:00,166.09,166.38,166.09,166.31,1658.0,165.5965,165.8856,165.5965,165.8158,1658.0
2023-05-24 12:20:00,166.26,166.3,166.23,166.3,1025.0,165.766,165.8059,165.7361,165.8059,1025.0
2023-05-24 12:25:00,166.31,166.31,166.17,166.27,500.0,165.8158,165.8158,165.6763,165.776,500.0
2023-05-24 12:30:00,166.29,166.52,166.22,166.52,2233.0,165.7959,166.0252,165.7261,166.0252,2233.0
2023-05-24 12:35:00,166.36,166.42,166.32,166.34,1608.0,165.8657,165.9255,165.8258,165.8458,1608.0
2023-05-24 12:40:00,166.36,166.41,166.25,166.25,801.0,165.8657,165.9155,165.756,165.756,801.0
2023-05-24 12:45:00,166.33,166.33,166.24,166.32,800.0,165.8358,165.8358,165.746,165.8258,800.0
2023-05-24 12:50:00,166.34,166.47,166.34,166.43,2215.0,165.8458,165.9754,165.8458,165.9355,2215.0
2023-05-24 12:55:00,166.47,166.47,166.37,166.37,650.0,165.9754,165.9754,165.8757,165.8757,650.0
2023-05-24 13:00:00,166.35,166.38,166.12,166.13,1691.0,165.8557,165.8856,165.6264,165.6364,1691.0
2023-05-24 13:05:00,166.15,166.15,166.0,166.03,1400.0,165.6563,165.6563,165.5068,165.5367,1400.0
2023-05-24 13:10:00,166.03,166.05,165.81,165.81,1212.0,165.5367,165.5566,165.3173,165.3173,1212.0
2023-05-24 13:15:00,165.88,166.1,165.88,166.09,3500.0,165.3871,165.6065,165.3871,165.5965,3500.0
2023-05-24 13:20:00,166.09,166.31,166.09,166.09,2339.0,165.5965,165.8158,165.5965,165.5965,2339.0
2023-05-24 13:25:00,166.03,166.15,165.97,166.14,806.0,165.5367,165.6563,165.4769,165.6463,806.0
2023-05-24 13:30:00,166.18,166.41,166.12,166.38,1252.0,165.6862,165.9155,165.6264,165.8856,1252.0
2023-05-24 13:35:00,166.41,166.48,166.3,166.3,881.0,165.9155,165.9853,165.8059,165.8059,881.0
2023-05-24 13:40:00,166.49,166.63,166.49,166.61,780.0,165.9953,166.1349,165.9953,166.1149,780.0
2023-05-24 13:45:00,166.72,166.73,166.46,166.48,2264.0,166.2246,166.2346,165.9654,165.9853,2264.0
2023-05-24 13:50:00,166.51,166.64,166.39,166.61,2670.0,166.0152,166.1449,165.8956,166.1149,2670.0
2023-05-24 13:55:00,166.59,166.6,166.48,166.57,856.0,166.095,166.105,165.9853,166.0751,856.0
2023-05-24 14:00:00,166.62,166.78,166.53,166.53,1694.0,166.1249,166.2844,166.0352,166.0352,1694.0
2023-05-24 14:05:00,166.57,166.67,166.43,166.43,984.0,166.0751,166.1748,165.9355,165.9355,984.0
2023-05-24 14:10:00,166.4,166.4,166.4,166.4,100.0,165.9056,165.9056,165.9056,165.9056,100.0
2023-05-24 14:15:00,166.52,166.61,166.38,166.61,659.0,166.0252,166.1149,165.8856,166.1149,659.0
2023-05-24 14:20:00,166.51,166.51,166.28,166.29,3240.0,166.0152,166.0152,165.7859,165.7959,3240.0
2023-05-24 14:25:00,166.34,166.34,166.17,166.22,613.0,165.8458,165.8458,165.6763,165.7261,613.0
2023-05-24 14:30:00,166.15,166.48,166.14,166.34,4150.0,165.6563,165.9853,165.6463,165.8458,4150.0
2023-05-24 14:35:00,166.42,166.66,166.42,166.66,712.0,165.9255,166.1648,165.9255,166.1648,712.0
2023-05-24 14:40:00,166.71,166.71,166.54,166.54,3088.0,166.2147,166.2147,166.0452,166.0452,3088.0
2023-05-24 14:45:00,166.55,166.72,166.55,166.63,2418.0,166.0551,166.2246,166.0551,166.1349,2418.0
2023-05-24 14:50:00,166.7,166.74,166.43,166.44,7734.0,166.2047,166.2446,165.9355,165.9455,7734.0
2023-05-24 14:55:00,166.4,166.4,166.19,166.35,1877.0,165.9056,165.9056,165.6962,165.8557,1877.0
2023-05-24 15:00:00,166.3,166.3,166.26,166.26,709.0,165.8059,165.8059,165.766,165.766,709.0
2023-05-24 15:05:00,166.34,166.67,166.3,166.67,3604.0,165.8458,166.1748,165.8059,166.1748,3604.0
2023-05-24 15:10:00,166.6,166.8,166.54,166.8,1795.0,166.105,166.3044,166.0452,166.3044,1795.0
2023-05-24 15:15:00,166.75,167.11,166.75,167.05,6878.0,166.2545,166.6135,166.2545,166.5536,6878.0
2023-05-24 15:20:00,167.06,167.43,167.06,167.41,7430.0,166.5636,166.9325,166.5636,166.9126,7430.0
2023-05-24 15:25:00,167.33,167.46,167.2,167.2,5213.0,166.8328,166.9624,166.7032,166.7032,5213.0
2023-05-24 15:30:00,167.27,167.51,167.2,167.35,8220.0,166.773,167.0123,166.7032,166.8528,8220.0
2023-05-24 15:35:00,167.34,167.34,166.88,166.96,4661.0,166.8428,166.8428,166.3841,166.4639,4661.0
2023-05-24 15:40:00,167.0,167.14,166.83,166.87,7008.0,166.5038,166.6434,166.3343,166.3742,7008.0
2023-05-24 15:45:00,166.87,166.94,166.62,166.82,6966.0,166.3742,166.444,166.1249,166.3243,6966.0
2023-05-24 15:50:00,166.75,166.77,166.31,166.57,18287.0,166.2545,166.2745,165.8158,166.0751,18287.0
2023-05-24 15:55:00,166.54,166.76,166.37,166.59,38653.0,166.0452,166.2645,165.8757,166.095,38653.0
2023-05-25 09:30:00,167.11,167.4,166.59,167.4,9573.0,166.6135,166.9026,166.095,166.9026,9573.0
2023-05-25 09:35:00,167.32,167.89,167.12,167.74,4200.0,166.8228,167.3911,166.6234,167.2416,4200.0
2023-05-25 09:40:00,167.46,167.73,167.34,167.73,1309.0,166.9624,167.2316,166.8428,167.2316,1309.0
2023-05-25 09:45:00,167.62,168.43,167.61,167.76,8158.0,167.1219,167.9295,167.112,167.2615,8158.0
2023-05-25 09:50:00,167.76,167.91,167.62,167.65,1000.0,167.2615,167.4111,167.1219,167.1519,1000.0
2023-05-25 09:55:00,167.95,168.33,167.9,168.14,1173.0,167.451,167.8298,167.4011,167.6404,1173.0
2023-05-25 10:00:00,168.15,168.39,168.12,168.24,921.0,167.6504,167.8897,167.6205,167.7401,921.0
2023-05-25 10:05:00,168.33,168.33,167.65,167.65,5660.0,167.8298,167.8298,167.1519,167.1519,5660.0
2023-05-25 10:10:00,167.63,167.95,167.57,167.74,2913.0,167.1319,167.451,167.0721,167.2416,2913.0
2023-05-25 10:15:00,167.63,168.04,167.61,167.84,3030.0,167.1319,167.5407,167.112,167.3413,3030.0
2023-05-25 10:20:00,167.67,167.77,167.65,167.77,1516.0,167.1718,167.2715,167.1519,167.2715,1516.0
2023-05-25 10:25:00,167.87,168.21,167.81,168.13,3061.0,167.3712,167.7102,167.3114,167.6304,3061.0
2023-05-25 10:30:00,168.21,168.21,167.93,168.11,1525.0,167.7102,167.7102,167.431,167.6105,1525.0
2023-05-25 10:35:00,167.98,168.51,167.98,168.5,5083.0,167.4809,168.0093,167.4809,167.9993,5083.0
2023-05-25 10:40:00,168.63,168.98,168.63,168.92,1532.0,168.1289,168.4779,168.1289,168.4181,1532.0
2023-05-25 10:45:00,169.0,169.2,168.7,168.81,2952.0,168.4978,168.6973,168.1987,168.3084,2952.0
2023-05-25 10:50:00,168.8,168.97,168.64,168.65,1218.0,168.2984,168.4679,168.1389,168.1489,1218.0
2023-05-25 10:55:00,168.66,168.88,168.56,168.88,3307.0,168.1589,168.3782,168.0592,168.3782,3307.0
2023-05-25 11:00:00,168.78,168.89,168.61,168.73,2000.0,168.2785,168.3882,168.109,168.2287,2000.0
2023-05-25 11:05:00,168.83,168.87,168.83,168.87,719.0,168.3284,168.3682,168.3284,168.3682,719.0
2023-05-25 11:10:00,168.92,169.13,168.91,169.03,3286.0,168.4181,168.6275,168.4081,168.5278,3286.0
2023-05-25 11:15:00,169.05,169.05,168.65,168.88,3036.0,168.5477,168.5477,168.1489,168.3782,3036.0
2023-05-25 11:20:00,168.86,168.86,168.69,168.7,1500.0,168.3583,168.3583,168.1888,168.1987,1500.0
2023-05-25 11:25:00,168.7,168.77,168.55,168.7,2268.0,168.1987,168.2685,168.0492,168.1987,2268.0
2023-05-25 11:30:00,168.47,168.49,168.29,168.46,3101.0,167.9694,167.9894,167.79,167.9595,3101.0
2023-05-25 11:35:00,168.45,168.59,168.45,168.52,2501.0,167.9495,168.0891,167.9495,168.0193,2501.0
2023-05-25 11:40:00,168.52,168.87,168.47,168.87,1373.0,168.0193,168.3682,167.9694,168.3682,1373.0
2023-05-25 11:45:00,168.99,168.99,168.83,168.99,1001.0,168.4879,168.4879,168.3284,168.4879,1001.0
2023-05-25 11:50:00,168.97,169.36,168.89,169.32,5437.0,168.4679,168.8568,168.3882,168.8169,5437.0
2023-05-25 11:55:00,169.37,169.74,169.33,169.74,1915.0,168.8667,169.2356,168.8269,169.2356,1915.0
2023-05-25 12:00:00,169.78,170.43,169.76,170.43,10692.0,169.2755,169.9236,169.2556,169.9236,10692.0
2023-05-25 12:05:00,170.45,170.45,170.12,170.27,9100.0,169.9435,169.9435,169.6145,169.7641,9100.0
2023-05-25 12:10:00,170.27,170.56,170.27,170.49,6925.0,169.7641,170.0532,169.7641,169.9834,6925.0
2023-05-25 12:15:00,170.53,170.68,170.51,170.68,4488.0,170.0233,170.1729,170.0034,170.1729,4488.0
2023-05-25 12:20:00,170.69,170.93,170.39,170.79,13523.0,170.1828,170.4221,169.8837,170.2825,13523.0
2023-05-25 12:25:00,170.8,170.94,170.69,170.88,7724.0,170.2925,170.4321,170.1828,170.3723,7724.0
2023-05-25 12:30:00,170.93,170.96,170.74,170.76,12320.0,170.4221,170.452,170.2327,170.2526,12320.0
2023-05-25 12:35:00,170.81,171.04,170.63,170.84,6661.0,170.3025,170.5318,170.123,170.3324,6661.0
2023-05-25 12:40:00,170.88,170.99,170.88,170.89,4395.0,170.3723,170.4819,170.3723,170.3822,4395.0
2023-05-25 12:45:00,170.89,170.89,170.72,170.77,3974.0,170.3822,170.3822,170.2127,170.2626,3974.0
2023-05-25 12:50:00,170.77,171.01,170.77,170.97,5575.0,170.2626,170.5019,170.2626,170.462,5575.0
2023-05-25 12:55:00,171.02,171.27,170.83,170.84,4043.0,170.5118,170.7611,170.3224,170.3324,4043.0
2023-05-25 13:00:00,170.96,170.99,170.7,170.78,3995.0,170.452,170.4819,170.1928,170.2726,3995.0
2023-05-25 13:05:00,170.81,171.17,170.76,171.13,4648.0,170.3025,170.6614,170.2526,170.6215,4648.0
2023-05-25 13:10:00,171.18,171.31,171.1,171.1,4419.0,170.6714,170.801,170.5916,170.5916,4419.0
2023-05-25 13:15:00,171.16,171.26,171.1,171.1,6598.0,170.6514,170.7511,170.5916,170.5916,6598.0
2023-05-25 13:20:00,171.12,171.54,171.11,171.54,5338.0,170.6115,171.0303,170.6016,171.0303,5338.0
2023-05-25 13:25:00,171.57,171.84,171.48,171.73,3864.0,171.0602,171.3294,170.9705,171.2197,3864.0
2023-05-25 13:30:00,171.77,171.78,171.53,171.63,6501.0,171.2596,171.2696,171.0203,171.12,6501.0
2023-05-25 13:35:00,171.58,171.64,171.47,171.61,3269.0,171.0702,171.13,170.9605,171.1001,3269.0
2023-05-25 13:40:00,171.65,171.72,171.61,171.63,3710.0,171.14,171.2098,171.1001,171.12,3710.0
2023-05-25 13:45:00,171.66,171.71,171.59,171.59,3805.0,171.1499,171.1998,171.0802,171.0802,3805.0
2023-05-25 13:50:00,171.61,171.83,171.6,171.68,7228.0,171.1001,171.3194,171.0901,171.1699,7228.0
2023-05-25 13:55:00,171.62,171.93,171.57,171.91,5334.0,171.1101,171.4191,171.0602,171.3992,5334.0
2023-05-25 14:00:00,171.94,172.17,171.69,171.81,14929.0,171.4291,171.6584,171.1799,171.2995,14929.0
2023-05-25 14:05:00,171.81,171.83,171.62,171.68,2850.0,171.2995,171.3194,171.1101,171.1699,2850.0
2023-05-25 14:10:00,171.65,171.68,171.36,171.56,11016.0,171.14,171.1699,170.8508,171.0502,11016.0
2023-05-25 14:15:00,171.64,172.0,171.63,171.93,3087.0,171.13,171.4889,171.12,171.4191,3087.0
2023-05-25 14:20:00,171.89,172.0,171.8,171.87,8087.0,171.3793,171.4889,171.2895,171.3593,8087.0
2023-05-25 14:25:00,171.86,172.0,171.8,171.95,6264.0,171.3494,171.4889,171.2895,171.4391,6264.0
2023-05-25 14:30:00,171.95,172.03,171.51,171.64,14384.0,171.4391,171.5188,171.0004,171.13,14384.0
2023-05-25 14:35:00,171.64,171.65,171.45,171.54,2670.0,171.13,171.14,170.9406,171.0303,2670.0
2023-05-25 14:40:00,171.5,171.66,171.5,171.63,4072.0,170.9904,171.1499,170.9904,171.12,4072.0
2023-05-25 14:45:00,171.61,171.82,171.58,171.62,5388.0,171.1001,171.3095,171.0702,171.1101,5388.0
2023-05-25 14:50:00,171.63,171.63,171.41,171.62,5345.0,171.12,171.12,170.9007,171.1101,5345.0
2023-05-25 14:55:00,171.61,171.77,171.61,171.72,4437.0,171.1001,171.2596,171.1001,171.2098,4437.0
2023-05-25 15:00:00,171.83,171.87,171.75,171.79,5392.0,171.3194,171.3593,171.2397,171.2796,5392.0
2023-05-25 15:05:00,171.78,172.03,171.75,171.97,13845.0,171.2696,171.5188,171.2397,171.459,13845.0
2023-05-25 15:10:00,172.0,172.07,171.74,171.74,15634.0,171.4889,171.5587,171.2297,171.2297,15634.0
2023-05-25 15:15:00,171.8,171.94,171.56,171.94,2584.0,171.2895,171.4291,171.0502,171.4291,2584.0
2023-05-25 15:20:00,172.0,172.04,171.91,172.0,6316.0,171.4889,171.5288,171.3992,171.4889,6316.0
2023-05-25 15:25:00,171.97,172.18,171.91,172.18,12375.0,171.459,171.6684,171.3992,171.6684,12375.0
2023-05-25 15:30:00,172.25,172.68,172.2,172.43,10117.0,171.7382,172.1669,171.6883,171.9177,10117.0
2023-05-25 15:35:00,172.46,172.52,172.31,172.43,6137.0,171.9476,172.0074,171.798,171.9177,6137.0
2023-05-25 15:40:00,172.53,172.92,172.53,172.8,7055.0,172.0174,172.4062,172.0174,172.2866,7055.0
2023-05-25 15:45:00,172.76,172.94,172.76,172.81,14082.0,172.2467,172.4261,172.2467,172.2965,14082.0
2023-05-25 15:50:00,172.83,173.04,172.65,172.74,34219.0,172.3165,172.5258,172.137,172.2267,34219.0
2023-05-25 15:55:00,172.79,172.97,172.69,172.87,65634.0,172.2766,172.4561,172.1769,172.3563,65634.0
2023-05-26 09:30:00,173.2,174.3,173.2,174.21,13582.0,172.6854,173.7821,172.6854,173.6924,13582.0
2023-05-26 09:35:00,174.25,174.48,173.96,174.48,4691.0,173.7322,173.9616,173.4431,173.9616,4691.0
2023-05-26 09:40:00,174.5,175.11,174.5,175.0,8971.0,173.9815,174.5897,173.9815,174.48,8971.0
2023-05-26 09:45:00,175.38,175.46,174.97,174.97,5051.0,174.8589,174.9387,174.4501,174.4501,5051.0
2023-05-26 09:50:00,174.83,175.07,174.66,174.84,3320.0,174.3105,174.5498,174.141,174.3205,3320.0
2023-05-26 09:55:00,174.8,174.92,174.63,174.78,6133.0,174.2806,174.4003,174.1111,174.2607,6133.0
2023-05-26 10:00:00,174.87,175.02,174.49,174.84,9623.0,174.3504,174.5,173.9715,174.3205,9623.0
2023-05-26 10:05:00,174.92,175.46,174.92,175.46,3461.0,174.4003,174.9387,174.4003,174.9387,3461.0
2023-05-26 10:10:00,175.24,175.34,174.97,175.05,3788.0,174.7193,174.819,174.4501,174.5299,3788.0
2023-05-26 10:15:00,175.17,175.55,175.14,175.55,1253.0,174.6495,175.0284,174.6196,175.0284,1253.0
2023-05-26 10:20:00,175.64,175.93,175.45,175.93,4255.0,175.1181,175.4073,174.9287,175.4073,4255.0
2023-05-26 10:25:00,176.0,176.33,175.87,176.27,4809.0,175.477,175.8061,175.3474,175.7462,4809.0
2023-05-26 10:30:00,176.33,176.35,175.91,175.96,7177.0,175.8061,175.826,175.3873,175.4372,7177.0
2023-05-26 10:35:00,175.96,176.07,175.76,175.86,9008.0,175.4372,175.5468,175.2378,175.3375,9008.0
2023-05-26 10:40:00,175.86,176.0,175.28,175.28,9908.0,175.3375,175.477,174.7592,174.7592,9908.0
2023-05-26 10:45:00,175.36,175.36,174.86,175.21,18472.0,174.839,174.839,174.3404,174.6894,18472.0
2023-05-26 10:50:00,175.23,175.23,174.63,174.81,3897.0,174.7093,174.7093,174.1111,174.2906,3897.0
2023-05-26 10:55:00,174.8,174.99,174.59,174.68,8180.0,174.2806,174.4701,174.0712,174.161,8180.0
2023-05-26 11:00:00,174.84,174.94,174.25,174.25,4886.0,174.3205,174.4202,173.7322,173.7322,4886.0
2023-05-26 11:05:00,174.22,174.3,173.93,174.16,4623.0,173.7023,173.7821,173.4132,173.6425,4623.0
2023-05-26 11:10:00,174.13,174.13,173.73,173.88,1643.0,173.6126,173.6126,173.2138,173.3633,1643.0
2023-05-26 11:15:00,173.85,173.85,173.36,173.55,3100.0,173.3334,173.3334,172.8449,173.0343,3100.0
2023-05-26 11:20:00,173.54,173.92,173.48,173.55,6073.0,173.0244,173.4032,172.9645,173.0343,6073.0
2023-05-26 11:25:00,173.5,173.54,173.33,173.48,4676.0,172.9845,173.0244,172.815,172.9645,4676.0
2023-05-26 11:30:00,173.47,173.49,173.08,173.31,3166.0,172.9546,172.9745,172.5657,172.795,3166.0
2023-05-26 11:35:00,173.28,173.48,173.28,173.47,2953.0,172.7651,172.9645,172.7651,172.9546,2953.0
2023-05-26 11:40:00,173.52,173.82,173.52,173.6,4524.0,173.0044,173.3035,173.0044,173.0842,4524.0
2023-05-26 11:45:00,173.68,173.68,173.5,173.63,1576.0,173.1639,173.1639,172.9845,173.1141,1576.0
2023-05-26 11:50:00,173.72,173.72,173.46,173.47,5585.0,173.2038,173.2038,172.9446,172.9546,5585.0
2023-05-26 11:55:00,173.58,173.63,173.4,173.58,3711.0,173.0642,173.1141,172.8848,173.0642,3711.0
2023-05-26 12:00:00,173.47,173.74,173.46,173.74,1415.0,172.9546,173.2238,172.9446,173.2238,1415.0
2023-05-26 12:05:00,173.79,173.79,173.54,173.54,1369.0,173.2736,173.2736,173.0244,173.0244,1369.0
2023-05-26 12:10:00,173.62,173.67,173.44,173.44,1371.0,173.1041,173.154,172.9247,172.9247,1371.0
2023-05-26 12:15:00,173.43,173.51,173.39,173.48,1559.0,172.9147,172.9944,172.8748,172.9645,1559.0
2023-05-26 12:20:00,173.56,173.75,173.56,173.72,2837.0,173.0443,173.2337,173.0443,173.2038,2837.0
2023-05-26 12:25:00,173.83,174.11,173.83,173.97,3874.0,173.3135,173.5927,173.3135,173.4531,3874.0
2023-05-26 12:30:00,174.03,174.13,174.03,174.13,400.0,173.5129,173.6126,173.5129,173.6126,400.0
2023-05-26 12:35:00,173.97,173.97,173.85,173.85,2286.0,173.4531,173.4531,173.3334,173.3334,2286.0
2023-05-26 12:40:00,173.87,173.87,173.77,173.77,810.0,173.3534,173.3534,173.2537,173.2537,810.0
2023-05-26 12:45:00,173.8,173.8,173.55,173.62,1100.0,173.2836,173.2836,173.0343,173.1041,1100.0
2023-05-26 12:50:00,173.69,173.69,173.41,173.55,5569.0,173.1739,173.1739,172.8947,173.0343,5569.0
2023-05-26 12:55:00,173.55,173.57,173.41,173.49,1780.0,173.0343,173.0543,172.8947,172.9745,1780.0
2023-05-26 13:00:00,173.49,173.56,173.4,173.46,2822.0,172.9745,173.0443,172.8848,172.9446,2822.0
2023-05-26 13:05:00,173.43,173.75,173.42,173.71,3669.0,172.9147,173.2337,172.9047,173.1939,3669.0
2023-05-26 13:10:00,173.65,173.89,173.65,173.89,945.0,173.134,173.3733,173.134,173.3733,945.0
2023-05-26 13:15:00,173.88,174.06,173.68,174.06,5263.0,173.3633,173.5428,173.1639,173.5428,5263.0
2023-05-26 13:20:00,174.12,174.17,173.91,174.0,3257.0,173.6026,173.6525,173.3933,173.483,3257.0
2023-05-26 13:25:00,174.0,174.07,173.91,174.0,2221.0,173.483,173.5528,173.3933,173.483,2221.0
2023-05-26 13:30:00,174.02,174.17,173.98,174.16,4658.0,173.5029,173.6525,173.4631,173.6425,4658.0
2023-05-26 13:35:00,174.17,174.17,173.97,174.03,2410.0,173.6525,173.6525,173.4531,173.5129,2410.0
2023-05-26 13:40:00,174.02,174.04,173.94,174.04,8831.0,173.5029,173.5229,173.4232,173.5229,8831.0
2023-05-26 13:45:00,174.02,174.1,173.96,174.09,4466.0,173.5029,173.5827,173.4431,173.5727,4466.0
2023-05-26 13:50:00,174.12,174.15,174.11,174.13,900.0,173.6026,173.6325,173.5927,173.6126,900.0
2023-05-26 13:55:00,174.07,174.17,174.02,174.17,4448.0,173.5528,173.6525,173.5029,173.6525,4448.0
2023-05-26 14:00:00,174.18,174.18,173.98,174.02,4443.0,173.6625,173.6625,173.4631,173.5029,4443.0
2023-05-26 14:05:00,173.97,174.03,173.95,174.0,6544.0,173.4531,173.5129,173.4331,173.483,6544.0
2023-05-26 14:10:00,174.02,174.1,174.01,174.08,2322.0,173.5029,173.5827,173.493,173.5628,2322.0
2023-05-26 14:15:00,174.07,174.25,174.06,174.18,5494.0,173.5528,173.7322,173.5428,173.6625,5494.0
2023-05-26 14:20:00,174.2,174.24,174.11,174.12,1800.0,173.6824,173.7223,173.5927,173.6026,1800.0
2023-05-26 14:25:00,174.13,174.22,174.1,174.16,3100.0,173.6126,173.7023,173.5827,173.6425,3100.0
2023-05-26 14:30:00,174.17,174.23,174.1,174.17,4266.0,173.6525,173.7123,173.5827,173.6525,4266.0
2023-05-26 14:35:00,174.17,174.42,174.12,174.41,8644.0,173.6525,173.9017,173.6026,173.8918,8644.0
2023-05-26 14:40:00,174.41,174.47,174.38,174.47,3783.0,173.8918,173.9516,173.8619,173.9516,3783.0
2023-05-26 14:45:00,174.5,174.59,174.34,174.45,8184.0,173.9815,174.0712,173.822,173.9317,8184.0
2023-05-26 14:50:00,174.46,174.49,174.21,174.21,3143.0,173.9416,173.9715,173.6924,173.6924,3143.0
2023-05-26 14:55:00,174.21,174.35,174.14,174.21,4116.0,173.6924,173.832,173.6226,173.6924,4116.0
2023-05-26 15:00:00,174.21,174.29,174.21,174.24,1754.0,173.6924,173.7721,173.6924,173.7223,1754.0
2023-05-26 15:05:00,174.18,174.2,174.12,174.15,2979.0,173.6625,173.6824,173.6026,173.6325,2979.0
2023-05-26 15:10:00,174.15,174.26,174.11,174.23,4437.0,173.6325,173.7422,173.5927,173.7123,4437.0
2023-05-26 15:15:00,174.21,174.25,174.18,174.18,1321.0,173.6924,173.7322,173.6625,173.6625,1321.0
2023-05-26 15:20:00,174.15,174.23,174.11,174.21,15679.0,173.6325,173.7123,173.5927,173.6924,15679.0
2023-05-26 15:25:00,174.19,174.29,174.03,174.03,9324.0,173.6724,173.7721,173.5129,173.5129,9324.0
2023-05-26 15:30:00,174.03,174.25,174.03,174.22,4797.0,173.5129,173.7322,173.5129,173.7023,4797.0
2023-05-26 15:35:00,174.2,174.21,173.92,174.0,9977.0,173.6824,173.6924,173.4032,173.483,9977.0
2023-05-26 15:40:00,174.02,174.14,173.98,174.05,6745.0,173.5029,173.6226,173.4631,173.5328,6745.0
2023-05-26 15:45:00,174.05,174.35,174.04,174.25,9015.0,173.5328,173.832,173.5229,173.7322,9015.0
2023-05-26 15:50:00,174.22,174.22,173.92,174.15,34360.0,173.7023,173.7023,173.4032,173.6325,34360.0
2023-05-26 15:55:00,174.19,174.29,173.96,174.02,56071.0,173.6724,173.7721,173.4431,173.5029,56071.0
2023-05-30 09:30:00,175.67,179.08,175.67,179.06,55226.0,175.148,178.5479,175.148,178.528,55226.0
2023-05-30 09:35:00,179.06,179.06,176.76,177.22,31195.0,178.528,178.528,176.2348,176.6934,31195.0
2023-05-30 09:40:00,178.17,179.63,177.42,178.73,31548.0,177.6406,179.0963,176.8928,178.1989,31548.0
2023-05-30 09:45:00,178.45,179.85,178.45,179.22,63610.0,177.9198,179.3156,177.9198,178.6875,63610.0
2023-05-30 09:50:00,179.22,179.55,178.83,179.02,8388.0,178.6875,179.0165,178.2986,178.4881,8388.0
2023-05-30 09:55:00,179.23,179.75,178.9,179.38,40434.0,178.6975,179.2159,178.3684,178.847,40434.0
2023-05-30 10:00:00,179.46,179.74,178.05,178.39,14417.0,178.9268,179.2059,177.521,177.8599,14417.0
2023-05-30 10:05:00,178.53,178.54,177.58,178.21,30409.0,177.9995,178.0095,177.0524,177.6805,30409.0
2023-05-30 10:10:00,178.22,178.36,177.4,178.31,16421.0,177.6905,177.83,176.8729,177.7802,16421.0
2023-05-30 10:15:00,178.19,179.0,178.19,179.0,10297.0,177.6605,178.4681,177.6605,178.4681,10297.0
2023-05-30 10:20:00,179.0,179.25,178.31,178.6,14182.0,178.4681,178.7174,177.7802,178.0693,14182.0
2023-05-30 10:25:00,178.5,178.62,177.98,178.35,7310.0,177.9696,178.0893,177.4512,177.8201,7310.0
2023-05-30 10:30:00,178.28,178.31,177.34,177.59,6488.0,177.7503,177.7802,176.8131,177.0623,6488.0
2023-05-30 10:35:00,177.65,178.35,177.65,178.35,13288.0,177.1221,177.8201,177.1221,177.8201,13288.0
2023-05-30 10:40:00,178.36,178.74,177.9,178.16,20977.0,177.83,178.2089,177.3714,177.6306,20977.0
2023-05-30 10:45:00,178.25,178.85,178.25,178.79,14126.0,177.7204,178.3186,177.7204,178.2588,14126.0
2023-05-30 10:50:00,178.68,179.07,178.25,179.03,59386.0,178.1491,178.5379,177.7204,178.498,59386.0
2023-05-30 10:55:00,179.0,179.1,178.76,178.92,17510.0,178.4681,178.5678,178.2288,178.3884,17510.0
2023-05-30 11:00:00,178.85,179.07,178.77,178.77,4239.0,178.3186,178.5379,178.2388,178.2388,4239.0
2023-05-30 11:05:00,178.73,178.99,178.73,178.98,5867.0,178.1989,178.4582,178.1989,178.4482,5867.0
2023-05-30 11:10:00,178.89,178.94,178.51,178.83,5610.0,178.3585,178.4083,177.9796,178.2986,5610.0
2023-05-30 11:15:00,178.83,178.83,178.26,178.26,3460.0,178.2986,178.2986,177.7303,177.7303,3460.0
2023-05-30 11:20:00,178.22,178.39,178.01,178.39,3150.0,177.6905,177.8599,177.4811,177.8599,3150.0
2023-05-30 11:25:00,178.4,178.56,178.28,178.52,3608.0,177.8699,178.0294,177.7503,177.9896,3608.0
2023-05-30 11:30:00,178.62,178.74,178.47,178.49,6103.0,178.0893,178.2089,177.9397,177.9597,6103.0
2023-05-30 11:35:00,178.58,178.83,178.58,178.8,3505.0,178.0494,178.2986,178.0494,178.2687,3505.0
2023-05-30 11:40:00,178.84,178.86,178.72,178.83,27099.0,178.3086,178.3286,178.189,178.2986,27099.0
2023-05-30 11:45:00,178.87,178.94,178.72,178.92,3832.0,178.3385,178.4083,178.189,178.3884,3832.0
2023-05-30 11:50:00,178.84,178.92,178.69,178.91,22899.0,178.3086,178.3884,178.1591,178.3784,22899.0
2023-05-30 11:55:00,178.99,178.99,178.88,178.89,750.0,178.4582,178.4582,178.3485,178.3585,750.0
2023-05-30 12:00:00,178.93,179.0,178.89,178.89,2343.0,178.3983,178.4681,178.3585,178.3585,2343.0
2023-05-30 12:05:00,178.84,178.98,178.84,178.91,4877.0,178.3086,178.4482,178.3086,178.3784,4877.0
2023-05-30 12:10:00,178.88,179.19,178.8,179.19,8303.0,178.3485,178.6576,178.2687,178.6576,8303.0
2023-05-30 12:15:00,179.19,179.35,179.11,179.19,4981.0,178.6576,178.8171,178.5778,178.6576,4981.0
2023-05-30 12:20:00,179.18,179.18,179.0,179.15,2385.0,178.6476,178.6476,178.4681,178.6177,2385.0
2023-05-30 12:25:00,179.2,179.3,179.16,179.27,3911.0,178.6675,178.7672,178.6277,178.7373,3911.0
2023-05-30 12:30:00,179.31,179.34,178.94,178.94,4724.0,178.7772,178.8071,178.4083,178.4083,4724.0
2023-05-30 12:35:00,179.13,179.13,178.75,178.82,5576.0,178.5977,178.5977,178.2189,178.2887,5576.0
2023-05-30 12:40:00,178.84,179.33,178.82,179.33,6138.0,178.3086,178.7972,178.2887,178.7972,6138.0
2023-05-30 12:45:00,179.28,179.46,179.21,179.46,8679.0,178.7473,178.9268,178.6775,178.9268,8679.0
2023-05-30 12:50:00,179.62,179.69,179.45,179.53,3930.0,179.0863,179.1561,178.9168,178.9966,3930.0
2023-05-30 12:55:00,179.44,179.48,179.32,179.35,4728.0,178.9068,178.9467,178.7872,178.8171,4728.0
2023-05-30 13:00:00,179.35,179.4,179.25,179.28,4319.0,178.8171,178.8669,178.7174,178.7473,4319.0
2023-05-30 13:05:00,179.36,179.75,179.3,179.75,5805.0,178.8271,179.2159,178.7672,179.2159,5805.0
2023-05-30 13:10:00,179.8,179.85,179.67,179.77,7598.0,179.2658,179.3156,179.1361,179.2358,7598.0
2023-05-30 13:15:00,179.76,179.88,179.6,179.74,9086.0,179.2259,179.3455,179.0664,179.2059,9086.0
2023-05-30 13:20:00,179.7,179.86,179.66,179.8,5865.0,179.1661,179.3256,179.1262,179.2658,5865.0
2023-05-30 13:25:00,179.84,179.84,179.51,179.64,7718.0,179.3056,179.3056,178.9766,179.1062,7718.0
2023-05-30 13:30:00,179.64,179.64,179.01,179.64,4303.0,179.1062,179.1062,178.4781,179.1062,4303.0
2023-05-30 13:35:00,179.5,179.91,179.5,179.87,12802.0,178.9666,179.3754,178.9666,179.3356,12802.0
2023-05-30 13:40:00,179.87,179.94,179.71,179.93,10594.0,179.3356,179.4053,179.176,179.3954,10594.0
2023-05-30 13:45:00,179.92,180.3,179.88,180.24,14092.0,179.3854,179.7643,179.3455,179.7045,14092.0
2023-05-30 13:50:00,180.23,180.29,179.83,179.89,8241.0,179.6945,179.7543,179.2957,179.3555,8241.0
2023-05-30 13:55:00,179.89,180.15,179.64,179.96,22072.0,179.3555,179.6147,179.1062,179.4253,22072.0
2023-05-30 14:00:00,179.89,179.89,179.57,179.74,6281.0,179.3555,179.3555,179.0364,179.2059,6281.0
2023-05-30 14:05:00,179.74,179.87,179.69,179.87,8408.0,179.2059,179.3356,179.1561,179.3356,8408.0
2023-05-30 14:10:00,179.72,180.08,179.69,180.05,10991.0,179.186,179.5449,179.1561,179.515,10991.0
2023-05-30 14:15:00,180.0,180.09,180.0,180.09,1473.0,179.4652,179.5549,179.4652,179.5549,1473.0
2023-05-30 14:20:00,180.1,180.1,179.96,179.98,3580.0,179.5649,179.5649,179.4253,179.4452,3580.0
2023-05-30 14:25:00,180.05,180.49,179.98,180.39,5218.0,179.515,179.9537,179.4452,179.854,5218.0
2023-05-30 14:30:00,180.48,180.71,180.41,180.6,8178.0,179.9437,180.1731,179.8739,180.0634,8178.0
2023-05-30 14:35:00,180.69,181.12,180.64,181.12,7447.0,180.1531,180.5818,180.1033,180.5818,7447.0
2023-05-30 14:40:00,181.17,181.22,180.84,181.02,7661.0,180.6317,180.6815,180.3027,180.4821,7661.0
2023-05-30 14:45:00,181.07,181.07,180.78,180.79,2424.0,180.532,180.532,180.2428,180.2528,2424.0
2023-05-30 14:50:00,180.76,180.93,180.7,180.87,5096.0,180.2229,180.3924,180.1631,180.3326,5096.0
2023-05-30 14:55:00,180.9,181.16,180.89,181.02,17737.0,180.3625,180.6217,180.3525,180.4821,17737.0
2023-05-30 15:00:00,180.97,181.11,180.93,181.09,22102.0,180.4323,180.5719,180.3924,180.5519,22102.0
2023-05-30 15:05:00,181.07,181.11,180.58,180.84,70489.0,180.532,180.5719,180.0434,180.3027,70489.0
2023-05-30 15:10:00,180.81,181.24,180.81,181.06,6919.0,180.2728,180.7015,180.2728,180.522,6919.0
2023-05-30 15:15:00,181.16,181.46,181.15,181.3,5201.0,180.6217,180.9208,180.6117,180.7613,5201.0
2023-05-30 15:20:00,181.38,181.53,181.37,181.45,9169.0,180.8411,180.9906,180.8311,180.9109,9169.0
2023-05-30 15:25:00,181.51,181.83,181.48,181.64,16014.0,180.9707,181.2897,180.9408,181.1003,16014.0
2023-05-30 15:30:00,181.68,181.72,181.45,181.6,10777.0,181.1402,181.1801,180.9109,181.0604,10777.0
2023-05-30 15:35:00,181.55,181.59,181.22,181.27,7526.0,181.0106,181.0504,180.6815,180.7314,7526.0
2023-05-30 15:40:00,181.28,181.7,181.09,181.62,21306.0,180.7414,181.1601,180.5519,181.0804,21306.0
2023-05-30 15:45:00,181.63,181.66,181.43,181.57,17121.0,181.0903,181.1202,180.8909,181.0305,17121.0
2023-05-30 15:50:00,181.62,181.62,181.21,181.23,28143.0,181.0804,181.0804,180.6716,180.6915,28143.0
2023-05-30 15:55:00,181.22,181.41,181.12,181.21,61645.0,180.6815,180.871,180.5818,180.6716,61645.0
2023-05-31 09:30:00,178.79,180.29,178.79,180.09,24473.0,178.2588,179.7543,178.2588,179.5549,24473.0
2023-05-31 09:35:00,179.9,180.86,179.89,180.56,5091.0,179.3655,180.3226,179.3555,180.0235,5091.0
2023-05-31 09:40:00,180.52,180.66,180.17,180.66,11606.0,179.9836,180.1232,179.6347,180.1232,11606.0
2023-05-31 09:45:00,180.6,180.6,179.62,179.85,49294.0,180.0634,180.0634,179.0863,179.3156,49294.0
2023-05-31 09:50:00,179.84,180.2,179.37,179.5,4523.0,179.3056,179.6646,178.837,178.9666,4523.0
2023-05-31 09:55:00,179.6,180.11,179.38,180.1,4396.0,179.0664,179.5748,178.847,179.5649,4396.0
2023-05-31 10:00:00,179.96,179.96,179.59,179.74,14294.0,179.4253,179.4253,179.0564,179.2059,14294.0
2023-05-31 10:05:00,179.72,179.81,179.39,179.39,2491.0,179.186,179.2757,178.857,178.857,2491.0
2023-05-31 10:10:00,179.41,179.48,179.15,179.16,4844.0,178.8769,178.9467,178.6177,178.6277,4844.0
2023-05-31 10:15:00,179.17,179.43,179.04,179.24,3282.0,178.6376,178.8969,178.508,178.7074,3282.0
2023-05-31 10:20:00,179.19,179.35,179.12,179.14,3573.0,178.6576,178.8171,178.5878,178.6077,3573.0
2023-05-31 10:25:00,179.12,179.25,178.9,178.95,4244.0,178.5878,178.7174,178.3684,178.4183,4244.0
2023-05-31 10:30:00,178.9,179.0,178.43,178.43,15438.0,178.3684,178.4681,177.8998,177.8998,15438.0
2023-05-31 10:35:00,178.34,178.72,178.17,178.59,9428.0,177.8101,178.189,177.6406,178.0594,9428.0
2023-05-31 10:40:00,178.47,178.58,178.12,178.43,5373.0,177.9397,178.0494,177.5907,177.8998,5373.0
2023-05-31 10:45:00,178.44,178.53,178.23,178.23,3750.0,177.9098,177.9995,177.7004,177.7004,3750.0
2023-05-31 10:50:00,178.17,178.25,177.94,178.1,2788.0,177.6406,177.7204,177.4113,177.5708,2788.0
2023-05-31 10:55:00,178.15,178.3,177.92,177.93,4565.0,177.6207,177.7702,177.3913,177.4013,4565.0
2023-05-31 11:00:00,177.88,177.88,177.56,177.74,2891.0,177.3515,177.3515,177.0324,177.2119,2891.0
2023-05-31 11:05:00,177.7,177.7,177.46,177.47,3662.0,177.172,177.172,176.9327,176.9427,3662.0
2023-05-31 11:10:00,177.44,177.44,177.06,177.06,1922.0,176.9128,176.9128,176.5339,176.5339,1922.0
2023-05-31 11:15:00,177.05,177.23,176.98,177.23,2633.0,176.5239,176.7034,176.4541,176.7034,2633.0
2023-05-31 11:20:00,177.23,177.46,177.1,177.15,3133.0,176.7034,176.9327,176.5738,176.6236,3133.0
2023-05-31 11:25:00,177.15,177.15,176.8,176.88,3496.0,176.6236,176.6236,176.2747,176.3544,3496.0
2023-05-31 11:30:00,176.93,177.26,176.92,177.26,2898.0,176.4043,176.7333,176.3943,176.7333,2898.0
2023-05-31 11:35:00,177.22,177.23,176.85,176.86,1237.0,176.6934,176.7034,176.3245,176.3345,1237.0
2023-05-31 11:40:00,176.8,177.09,176.65,177.09,3464.0,176.2747,176.5638,176.1251,176.5638,3464.0
2023-05-31 11:45:00,177.13,177.16,177.06,177.16,1000.0,176.6037,176.6336,176.5339,176.6336,1000.0
2023-05-31 11:50:00,177.1,177.48,177.0,177.48,3872.0,176.5738,176.9527,176.4741,176.9527,3872.0
2023-05-31 11:55:00,177.54,177.68,177.31,177.38,6312.0,177.0125,177.1521,176.7832,176.8529,6312.0
2023-05-31 12:00:00,177.37,177.65,177.37,177.62,2088.0,176.843,177.1221,176.843,177.0922,2088.0
2023-05-31 12:05:00,177.62,177.69,177.5,177.68,924.0,177.0922,177.162,176.9726,177.1521,924.0
2023-05-31 12:10:00,177.67,177.91,177.61,177.91,14744.0,177.1421,177.3814,177.0823,177.3814,14744.0
2023-05-31 12:15:00,177.91,178.16,177.88,177.92,1828.0,177.3814,177.6306,177.3515,177.3913,1828.0
2023-05-31 12:20:00,177.87,177.87,177.72,177.72,1980.0,177.3415,177.3415,177.1919,177.1919,1980.0
2023-05-31 12:25:00,177.72,177.82,177.6,177.76,2743.0,177.1919,177.2916,177.0723,177.2318,2743.0
2023-05-31 12:30:00,177.73,177.74,177.66,177.72,2633.0,177.2019,177.2119,177.1321,177.1919,2633.0
2023-05-31 12:35:00,177.72,177.77,177.66,177.68,2102.0,177.1919,177.2418,177.1321,177.1521,2102.0
2023-05-31 12:40:00,177.7,177.81,177.66,177.76,5613.0,177.172,177.2817,177.1321,177.2318,5613.0
2023-05-31 12:45:00,177.76,177.94,177.66,177.9,5394.0,177.2318,177.4113,177.1321,177.3714,5394.0
2023-05-31 12:50:00,177.85,177.85,177.64,177.68,3009.0,177.3216,177.3216,177.1122,177.1521,3009.0
2023-05-31 12:55:00,177.68,177.77,177.65,177.74,1800.0,177.1521,177.2418,177.1221,177.2119,1800.0
2023-05-31 13:00:00,177.68,177.84,177.68,177.77,1420.0,177.1521,177.3116,177.1521,177.2418,1420.0
2023-05-31 13:05:00,177.86,177.89,177.79,177.79,1419.0,177.3315,177.3614,177.2617,177.2617,1419.0
2023-05-31 13:10:00,177.9,177.9,177.52,177.52,2394.0,177.3714,177.3714,176.9925,176.9925,2394.0
2023-05-31 13:15:00,177.53,177.71,177.53,177.66,5774.0,177.0025,177.182,177.0025,177.1321,5774.0
2023-05-31 13:20:00,177.66,177.88,177.65,177.75,3601.0,177.1321,177.3515,177.1221,177.2218,3601.0
2023-05-31 13:25:00,177.84,178.15,177.79,178.15,6958.0,177.3116,177.6207,177.2617,177.6207,6958.0
2023-05-31 13:30:00,178.2,178.24,178.14,178.19,1813.0,177.6705,177.7104,177.6107,177.6605,1813.0
2023-05-31 13:35:00,178.3,178.3,178.0,178.16,3485.0,177.7702,177.7702,177.4711,177.6306,3485.0
2023-05-31 13:40:00,178.27,178.27,178.08,178.17,1360.0,177.7403,177.7403,177.5509,177.6406,1360.0
2023-05-31 13:45:00,178.21,178.34,178.18,178.31,3348.0,177.6805,177.8101,177.6506,177.7802,3348.0
2023-05-31 13:50:00,178.34,178.6,178.34,178.58,6667.0,177.8101,178.0693,177.8101,178.0494,6667.0
2023-05-31 13:55:00,178.58,178.63,178.18,178.29,6423.0,178.0494,178.0992,177.6506,177.7602,6423.0
2023-05-31 14:00:00,178.3,178.38,178.21,178.38,4858.0,177.7702,177.85,177.6805,177.85,4858.0
2023-05-31 14:05:00,178.39,178.39,178.0,178.13,5248.0,177.8599,177.8599,177.4711,177.6007,5248.0
2023-05-31 14:10:00,178.17,178.42,178.13,178.25,12543.0,177.6406,177.8899,177.6007,177.7204,12543.0
2023-05-31 14:15:00,178.34,178.34,177.76,177.76,6048.0,177.8101,177.8101,177.2318,177.2318,6048.0
2023-05-31 14:20:00,177.83,178.0,177.83,177.98,3511.0,177.3016,177.4711,177.3016,177.4512,3511.0
2023-05-31 14:25:00,177.95,177.99,177.88,177.93,2713.0,177.4213,177.4611,177.3515,177.4013,2713.0
2023-05-31 14:30:00,177.87,177.88,177.66,177.72,1154.0,177.3415,177.3515,177.1321,177.1919,1154.0
2023-05-31 14:35:00,177.69,177.79,177.69,177.71,1452.0,177.162,177.2617,177.162,177.182,1452.0
2023-05-31 14:40:00,177.71,177.71,177.53,177.56,2396.0,177.182,177.182,177.0025,177.0324,2396.0
2023-05-31 14:45:00,177.51,177.54,177.15,177.22,3377.0,176.9826,177.0125,176.6236,176.6934,3377.0
2023-05-31 14:50:00,177.19,177.19,176.86,176.87,2296.0,176.6635,176.6635,176.3345,176.3445,2296.0
2023-05-31 14:55:00,176.93,177.07,176.79,176.79,4895.0,176.4043,176.5439,176.2647,176.2647,4895.0
2023-05-31 15:00:00,176.85,176.92,176.6,176.68,2042.0,176.3245,176.3943,176.0753,176.155,2042.0
2023-05-31 15:05:00,176.72,176.74,176.59,176.72,2826.0,176.1949,176.2149,176.0653,176.1949,2826.0
2023-05-31 15:10:00,176.72,176.88,176.65,176.88,2094.0,176.1949,176.3544,176.1251,176.3544,2094.0
2023-05-31 15:15:00,176.81,176.88,176.76,176.8,1400.0,176.2846,176.3544,176.2348,176.2747,1400.0
2023-05-31 15:20:00,176.78,177.01,176.71,176.99,4180.0,176.2547,176.484,176.1849,176.4641,4180.0
2023-05-31 15:25:00,176.94,176.98,176.85,176.85,5240.0,176.4143,176.4541,176.3245,176.3245,5240.0
2023-05-31 15:30:00,176.85,177.15,176.76,177.15,6822.0,176.3245,176.6236,176.2348,176.6236,6822.0
2023-05-31 15:35:00,177.13,177.39,177.13,177.29,8962.0,176.6037,176.8629,176.6037,176.7632,8962.0
2023-05-31 15:40:00,177.36,177.65,177.26,177.6,8876.0,176.833,177.1221,176.7333,177.0723,8876.0
2023-05-31 15:45:00,177.7,177.7,177.42,177.51,13093.0,177.172,177.172,176.8928,176.9826,13093.0
2023-05-31 15:50:00,177.6,177.88,177.28,177.48,22803.0,177.0723,177.3515,176.7532,176.9527,22803.0
2023-05-31 15:55:00,177.53,177.92,177.41,177.61,83247.0,177.0025,177.3913,176.8829,177.0823,83247.0
2023-06-01 09:30:00,177.0,177.86,176.18,176.19,15984.0,176.4741,177.3315,175.6565,175.6665,15984.0
2023-06-01 09:35:00,176.44,177.03,176.22,177.01,12959.0,175.9157,176.504,175.6964,176.484,12959.0
2023-06-01 09:40:00,176.74,176.78,176.03,176.19,4353.0,176.2149,176.2547,175.507,175.6665,4353.0
2023-06-01 09:45:00,176.19,176.24,175.97,176.05,8431.0,175.6665,175.7163,175.4471,175.5269,8431.0
2023-06-01 09:50:00,175.94,176.17,175.92,176.03,2051.0,175.4172,175.6465,175.3973,175.507,2051.0
2023-06-01 09:55:00,175.99,176.25,175.96,175.96,2686.0,175.4671,175.7263,175.4372,175.4372,2686.0
2023-06-01 10:00:00,175.82,175.99,175.73,175.87,11030.0,175.2976,175.4671,175.2079,175.3474,11030.0
2023-06-01 10:05:00,175.87,175.98,175.27,175.52,12428.0,175.3474,175.4571,174.7492,174.9985,12428.0
2023-06-01 10:10:00,175.47,175.56,175.29,175.29,2300.0,174.9486,175.0384,174.7692,174.7692,2300.0
2023-06-01 10:15:00,175.51,175.99,175.39,175.6,4221.0,174.9885,175.4671,174.8689,175.0782,4221.0
2023-06-01 10:20:00,175.67,175.77,175.43,175.65,3814.0,175.148,175.2477,174.9087,175.1281,3814.0
2023-06-01 10:25:00,175.51,175.57,175.22,175.56,3100.0,174.9885,175.0483,174.6994,175.0384,3100.0
2023-06-01 10:30:00,175.42,175.67,175.33,175.67,2101.0,174.8988,175.148,174.809,175.148,2101.0
2023-06-01 10:35:00,175.59,175.66,175.5,175.64,1836.0,175.0683,175.1381,174.9785,175.1181,1836.0
2023-06-01 10:40:00,175.66,175.8,175.44,175.58,15082.0,175.1381,175.2776,174.9187,175.0583,15082.0
2023-06-01 10:45:00,175.69,176.09,175.6,175.84,25660.0,175.168,175.5668,175.0782,175.3175,25660.0
2023-06-01 10:50:00,175.91,176.25,175.89,176.24,6636.0,175.3873,175.7263,175.3674,175.7163,6636.0
2023-06-01 10:55:00,176.24,176.54,176.24,176.38,2237.0,175.7163,176.0154,175.7163,175.8559,2237.0
2023-06-01 11:00:00,176.36,176.49,176.28,176.4,1414.0,175.836,175.9656,175.7562,175.8759,1414.0
2023-06-01 11:05:00,176.31,176.96,176.31,176.95,2583.0,175.7861,176.4342,175.7861,176.4242,2583.0
2023-06-01 11:10:00,176.96,177.0,176.74,176.74,3416.0,176.4342,176.4741,176.2149,176.2149,3416.0
2023-06-01 11:15:00,176.84,177.03,176.83,177.02,1768.0,176.3146,176.504,176.3046,176.494,1768.0
2023-06-01 11:20:00,176.98,177.03,176.83,176.95,2212.0,176.4541,176.504,176.3046,176.4242,2212.0
2023-06-01 11:25:00,176.92,177.07,176.86,176.88,6738.0,176.3943,176.5439,176.3345,176.3544,6738.0
2023-06-01 11:30:00,176.88,177.35,176.81,177.35,5543.0,176.3544,176.823,176.2846,176.823,5543.0
2023-06-01 11:35:00,177.34,177.64,177.31,177.48,1918.0,176.8131,177.1122,176.7832,176.9527,1918.0
2023-06-01 11:40:00,177.43,177.73,177.34,177.53,4183.0,176.9028,177.2019,176.8131,177.0025,4183.0
2023-06-01 11:45:00,177.6,177.72,177.6,177.69,1018.0,177.0723,177.1919,177.0723,177.162,1018.0
2023-06-01 11:50:00,177.67,177.86,177.67,177.78,1365.0,177.1421,177.3315,177.1421,177.2518,1365.0
2023-06-01 11:55:00,177.73,177.87,177.5,177.5,1200.0,177.2019,177.3415,176.9726,176.9726,1200.0
2023-06-01 12:00:00,177.46,177.64,177.46,177.6,2322.0,176.9327,177.1122,176.9327,177.0723,2322.0
2023-06-01 12:05:00,177.39,177.42,177.1,177.13,11846.0,176.8629,176.8928,176.5738,176.6037,11846.0
2023-06-01 12:10:00,177.2,177.32,176.87,177.0,2205.0,176.6735,176.7931,176.3445,176.4741,2205.0
2023-06-01 12:15:00,177.07,177.07,176.59,177.07,3802.0,176.5439,176.5439,176.0653,176.5439,3802.0
2023-06-01 12:20:00,177.14,177.15,177.04,177.06,600.0,176.6137,176.6236,176.514,176.5339,600.0
2023-06-01 12:25:00,176.99,177.15,176.99,177.14,1528.0,176.4641,176.6236,176.4641,176.6137,1528.0
2023-06-01 12:30:00,177.14,177.16,176.99,177.0,1835.0,176.6137,176.6336,176.4641,176.4741,1835.0
2023-06-01 12:35:00,177.08,177.14,177.0,177.0,2018.0,176.5538,176.6137,176.4741,176.4741,2018.0
2023-06-01 12:40:00,176.87,177.04,176.74,177.04,2873.0,176.3445,176.514,176.2149,176.514,2873.0
2023-06-01 12:45:00,176.93,177.01,176.85,176.98,3500.0,176.4043,176.484,176.3245,176.4541,3500.0
2023-06-01 12:50:00,176.9,176.98,176.6,176.6,3863.0,176.3744,176.4541,176.0753,176.0753,3863.0
2023-06-01 12:55:00,176.6,176.91,176.52,176.91,2367.0,176.0753,176.3843,175.9955,176.3843,2367.0
2023-06-01 13:00:00,176.99,176.99,176.91,176.97,2048.0,176.4641,176.4641,176.3843,176.4442,2048.0
2023-06-01 13:05:00,176.95,176.97,176.64,176.64,2429.0,176.4242,176.4442,176.1151,176.1151,2429.0
2023-06-01 13:10:00,176.68,176.83,176.67,176.83,2027.0,176.155,176.3046,176.1451,176.3046,2027.0
2023-06-01 13:15:00,176.91,177.12,176.91,177.12,3495.0,176.3843,176.5937,176.3843,176.5937,3495.0
2023-06-01 13:20:00,177.18,177.21,176.85,176.93,4034.0,176.6535,176.6835,176.3245,176.4043,4034.0
2023-06-01 13:25:00,176.95,176.98,176.72,176.73,1400.0,176.4242,176.4541,176.1949,176.2049,1400.0
2023-06-01 13:30:00,176.76,176.76,176.53,176.55,2366.0,176.2348,176.2348,176.0055,176.0254,2366.0
2023-06-01 13:35:00,176.54,176.65,176.44,176.62,3905.0,176.0154,176.1251,175.9157,176.0952,3905.0
2023-06-01 13:40:00,176.51,176.69,176.5,176.63,3363.0,175.9855,176.165,175.9756,176.1052,3363.0
2023-06-01 13:45:00,176.63,176.7,176.43,176.7,5501.0,176.1052,176.175,175.9058,176.175,5501.0
2023-06-01 13:50:00,176.78,176.83,176.56,176.56,3358.0,176.2547,176.3046,176.0354,176.0354,3358.0
2023-06-01 13:55:00,176.59,176.64,176.33,176.54,4105.0,176.0653,176.1151,175.8061,176.0154,4105.0
2023-06-01 14:00:00,176.62,176.62,176.54,176.61,925.0,176.0952,176.0952,176.0154,176.0852,925.0
2023-06-01 14:05:00,176.62,176.67,176.52,176.52,5277.0,176.0952,176.1451,175.9955,175.9955,5277.0
2023-06-01 14:10:00,176.59,176.63,176.5,176.56,3008.0,176.0653,176.1052,175.9756,176.0354,3008.0
2023-06-01 14:15:00,176.52,176.54,176.05,176.05,3794.0,175.9955,176.0154,175.5269,175.5269,3794.0
2023-06-01 14:20:00,176.14,176.27,176.0,176.22,7080.0,175.6166,175.7462,175.477,175.6964,7080.0
2023-06-01 14:25:00,176.17,176.32,176.14,176.32,4892.0,175.6465,175.7961,175.6166,175.7961,4892.0
2023-06-01 14:30:00,176.35,176.85,176.35,176.53,12030.0,175.826,176.3245,175.826,176.0055,12030.0
2023-06-01 14:35:00,176.61,176.61,176.2,176.2,5559.0,176.0852,176.0852,175.6765,175.6765,5559.0
2023-06-01 14:40:00,176.19,176.46,176.18,176.42,4201.0,175.6665,175.9357,175.6565,175.8958,4201.0
2023-06-01 14:45:00,176.42,176.67,176.42,176.57,8606.0,175.8958,176.1451,175.8958,176.0454,8606.0
2023-06-01 14:50:00,176.59,176.59,176.38,176.54,5725.0,176.0653,176.0653,175.8559,176.0154,5725.0
2023-06-01 14:55:00,176.59,176.76,176.59,176.71,3465.0,176.0653,176.2348,176.0653,176.1849,3465.0
2023-06-01 15:00:00,176.68,176.8,176.6,176.77,5652.0,176.155,176.2747,176.0753,176.2448,5652.0
2023-06-01 15:05:00,176.78,176.83,176.68,176.83,5299.0,176.2547,176.3046,176.155,176.3046,5299.0
2023-06-01 15:10:00,176.79,176.96,176.76,176.78,5890.0,176.2647,176.4342,176.2348,176.2547,5890.0
2023-06-01 15:15:00,176.76,176.85,176.64,176.67,4781.0,176.2348,176.3245,176.1151,176.1451,4781.0
2023-06-01 15:20:00,176.68,176.81,176.62,176.67,5957.0,176.155,176.2846,176.0952,176.1451,5957.0
2023-06-01 15:25:00,176.65,176.79,176.54,176.55,6231.0,176.1251,176.2647,176.0154,176.0254,6231.0
2023-06-01 15:30:00,176.56,176.57,176.28,176.28,12508.0,176.0354,176.0454,175.7562,175.7562,12508.0
2023-06-01 15:35:00,176.27,176.27,175.93,176.11,6419.0,175.7462,175.7462,175.4073,175.5867,6419.0
2023-06-01 15:40:00,176.11,176.3,176.11,176.29,10682.0,175.5867,175.7762,175.5867,175.7662,10682.0
2023-06-01 15:45:00,176.31,176.32,176.11,176.32,17046.0,175.7861,175.7961,175.5867,175.7961,17046.0
2023-06-01 15:50:00,176.21,176.27,175.79,175.95,31707.0,175.6864,175.7462,175.2677,175.4272,31707.0
2023-06-01 15:55:00,175.94,176.05,175.69,176.05,83192.0,175.4172,175.5269,175.168,175.5269,83192.0
2023-06-02 09:30:00,176.59,177.21,176.55,177.21,13107.0,176.0653,176.6835,176.0254,176.6835,13107.0
2023-06-02 09:35:00,177.31,177.74,177.31,177.42,5634.0,176.7832,177.2119,176.7832,176.8928,5634.0
2023-06-02 09:40:00,177.54,177.79,177.3,177.78,1121.0,177.0125,177.2617,176.7732,177.2518,1121.0
2023-06-02 09:45:00,177.92,178.45,177.75,178.22,4876.0,177.3913,177.9198,177.2218,177.6905,4876.0
2023-06-02 09:50:00,178.38,178.55,178.01,178.55,2872.0,177.85,178.0195,177.4811,178.0195,2872.0
2023-06-02 09:55:00,178.41,178.63,178.26,178.27,2070.0,177.8799,178.0992,177.7303,177.7403,2070.0
2023-06-02 10:00:00,178.23,178.47,177.83,178.37,3130.0,177.7004,177.9397,177.3016,177.84,3130.0
2023-06-02 10:05:00,178.52,179.26,178.52,179.12,3109.0,177.9896,178.7274,177.9896,178.5878,3109.0
2023-06-02 10:10:00,179.21,179.44,178.9,179.37,3972.0,178.6775,178.9068,178.3684,178.837,3972.0
2023-06-02 10:15:00,179.48,179.78,179.27,179.48,5828.0,178.9467,179.2458,178.7373,178.9467,5828.0
2023-06-02 10:20:00,179.49,179.65,179.3,179.4,4326.0,178.9567,179.1162,178.7672,178.8669,4326.0
2023-06-02 10:25:00,179.39,179.61,179.3,179.54,2666.0,178.857,179.0763,178.7672,179.0065,2666.0
2023-06-02 10:30:00,179.57,179.57,179.39,179.55,1955.0,179.0364,179.0364,178.857,179.0165,1955.0
2023-06-02 10:35:00,179.6,179.69,179.47,179.67,3410.0,179.0664,179.1561,178.9367,179.1361,3410.0
2023-06-02 10:40:00,179.61,179.69,179.53,179.66,1222.0,179.0763,179.1561,178.9966,179.1262,1222.0
2023-06-02 10:45:00,179.75,180.15,179.75,180.02,3481.0,179.2159,179.6147,179.2159,179.4851,3481.0
2023-06-02 10:50:00,179.96,180.15,179.73,179.73,3002.0,179.4253,179.6147,179.196,179.196,3002.0
2023-06-02 10:55:00,179.61,179.82,179.61,179.75,1648.0,179.0763,179.2857,179.0763,179.2159,1648.0
2023-06-02 11:00:00,179.82,180.41,179.74,180.25,6830.0,179.2857,179.8739,179.2059,179.7144,6830.0
2023-06-02 11:05:00,180.16,180.2,180.03,180.2,1947.0,179.6247,179.6646,179.4951,179.6646,1947.0
2023-06-02 11:10:00,180.19,180.21,180.1,180.21,1167.0,179.6546,179.6745,179.5649,179.6745,1167.0
2023-06-02 11:15:00,180.16,180.2,180.04,180.2,1187.0,179.6247,179.6646,179.505,179.6646,1187.0
2023-06-02 11:20:00,180.18,180.27,180.09,180.09,3932.0,179.6446,179.7344,179.5549,179.5549,3932.0
2023-06-02 11:25:00,180.04,180.24,180.0,180.24,1449.0,179.505,179.7045,179.4652,179.7045,1449.0
2023-06-02 11:30:00,180.04,180.07,179.65,179.65,11930.0,179.505,179.535,179.1162,179.1162,11930.0
2023-06-02 11:35:00,179.67,179.67,179.46,179.53,1619.0,179.1361,179.1361,178.9268,178.9966,1619.0
2023-06-02 11:40:00,179.56,179.74,179.51,179.56,1600.0,179.0265,179.2059,178.9766,179.0265,1600.0
2023-06-02 11:45:00,179.45,179.5,179.19,179.19,2226.0,178.9168,178.9666,178.6576,178.6576,2226.0
2023-06-02 11:50:00,179.19,179.43,179.1,179.43,2567.0,178.6576,178.8969,178.5678,178.8969,2567.0
2023-06-02 11:55:00,179.5,179.51,178.96,178.97,16181.0,178.9666,178.9766,178.4283,178.4382,16181.0
2023-06-02 12:00:00,178.99,179.05,178.86,178.98,1965.0,178.4582,178.518,178.3286,178.4482,1965.0
2023-06-02 12:05:00,178.94,179.17,178.93,179.09,2948.0,178.4083,178.6376,178.3983,178.5579,2948.0
2023-06-02 12:10:00,179.08,179.17,179.0,179.17,1362.0,178.5479,178.6376,178.4681,178.6376,1362.0
2023-06-02 12:15:00,179.0,179.0,178.79,178.92,1379.0,178.4681,178.4681,178.2588,178.3884,1379.0
2023-06-02 12:20:00,178.96,178.96,178.88,178.89,312.0,178.4283,178.4283,178.3485,178.3585,312.0
2023-06-02 12:25:00,179.05,179.07,179.0,179.05,1211.0,178.518,178.5379,178.4681,178.518,1211.0
2023-06-02 12:30:00,179.02,179.17,178.93,179.03,6343.0,178.4881,178.6376,178.3983,178.498,6343.0
2023-06-02 12:35:00,178.95,179.02,178.95,178.95,400.0,178.4183,178.4881,178.4183,178.4183,400.0
2023-06-02 12:40:00,178.95,178.95,178.71,178.83,1008.0,178.4183,178.4183,178.179,178.2986,1008.0
2023-06-02 12:45:00,178.83,179.1,178.76,178.95,3856.0,178.2986,178.5678,178.2288,178.4183,3856.0
2023-06-02 12:50:00,178.98,179.11,178.91,179.0,1355.0,178.4482,178.5778,178.3784,178.4681,1355.0
2023-06-02 12:55:00,179.03,179.19,178.95,179.13,8970.0,178.498,178.6576,178.4183,178.5977,8970.0
2023-06-02 13:00:00,179.13,179.15,178.98,179.1,6929.0,178.5977,178.6177,178.4482,178.5678,6929.0
2023-06-02 13:05:00,179.03,179.09,178.96,179.0,2377.0,178.498,178.5579,178.4283,178.4681,2377.0
2023-06-02 13:10:00,178.95,178.95,178.5,178.78,4301.0,178.4183,178.4183,177.9696,178.2488,4301.0
2023-06-02 13:15:00,178.81,179.12,178.81,179.09,1933.0,178.2787,178.5878,178.2787,178.5579,1933.0
2023-06-02 13:20:00,179.04,179.23,179.04,179.18,2061.0,178.508,178.6975,178.508,178.6476,2061.0
2023-06-02 13:25:00,179.17,179.18,178.55,178.63,13704.0,178.6376,178.6476,178.0195,178.0992,13704.0
2023-06-02 13:30:00,178.63,178.69,178.1,178.11,6771.0,178.0992,178.1591,177.5708,177.5808,6771.0
2023-06-02 13:35:00,178.13,178.13,177.85,177.88,9783.0,177.6007,177.6007,177.3216,177.3515,9783.0
2023-06-02 13:40:00,177.84,177.86,177.47,177.83,12293.0,177.3116,177.3315,176.9427,177.3016,12293.0
2023-06-02 13:45:00,177.83,178.31,177.62,178.31,22570.0,177.3016,177.7802,177.0922,177.7802,22570.0
2023-06-02 13:50:00,178.4,179.15,178.4,179.15,5084.0,177.8699,178.6177,177.8699,178.6177,5084.0
2023-06-02 13:55:00,179.03,179.35,179.03,179.19,1251.0,178.498,178.8171,178.498,178.6576,1251.0
2023-06-02 14:00:00,179.2,179.24,179.15,179.24,1255.0,178.6675,178.7074,178.6177,178.7074,1255.0
2023-06-02 14:05:00,179.17,179.37,179.17,179.37,2167.0,178.6376,178.837,178.6376,178.837,2167.0
2023-06-02 14:10:00,179.37,179.55,179.19,179.22,2058.0,178.837,179.0165,178.6576,178.6875,2058.0
2023-06-02 14:15:00,179.25,179.31,179.04,179.05,1373.0,178.7174,178.7772,178.508,178.518,1373.0
2023-06-02 14:20:00,179.08,179.21,179.02,179.21,1004.0,178.5479,178.6775,178.4881,178.6775,1004.0
2023-06-02 14:25:00,179.21,179.27,179.0,179.19,3033.0,178.6775,178.7373,178.4681,178.6576,3033.0
2023-06-02 14:30:00,179.24,179.44,179.16,179.33,1693.0,178.7074,178.9068,178.6277,178.7972,1693.0
2023-06-02 14:35:00,179.33,179.33,179.21,179.25,2012.0,178.7972,178.7972,178.6775,178.7174,2012.0
2023-06-02 14:40:00,179.2,179.25,179.14,179.2,1001.0,178.6675,178.7174,178.6077,178.6675,1001.0
2023-06-02 14:45:00,179.19,179.33,179.19,179.23,3034.0,178.6576,178.7972,178.6576,178.6975,3034.0
2023-06-02 14:50:00,179.23,179.37,179.18,179.29,3486.0,178.6975,178.837,178.6476,178.7573,3486.0
2023-06-02 14:55:00,179.33,179.56,179.33,179.56,2895.0,178.7972,179.0265,178.7972,179.0265,2895.0
2023-06-02 15:00:00,179.57,179.94,179.57,179.78,8077.0,179.0364,179.4053,179.0364,179.2458,8077.0
2023-06-02 15:05:00,179.78,179.92,179.72,179.72,4658.0,179.2458,179.3854,179.186,179.186,4658.0
2023-06-02 15:10:00,179.72,179.78,179.6,179.66,3428.0,179.186,179.2458,179.0664,179.1262,3428.0
2023-06-02 15:15:00,179.75,179.87,179.63,179.63,2491.0,179.2159,179.3356,179.0963,179.0963,2491.0
2023-06-02 15:20:00,179.64,179.64,179.45,179.48,1200.0,179.1062,179.1062,178.9168,178.9467,1200.0
2023-06-02 15:25:00,179.49,179.54,179.42,179.43,4373.0,178.9567,179.0065,178.8869,178.8969,4373.0
2023-06-02 15:30:00,179.46,179.76,179.44,179.61,5049.0,178.9268,179.2259,178.9068,179.0763,5049.0
2023-06-02 15:35:00,179.62,179.75,179.54,179.63,4085.0,179.0863,179.2159,179.0065,179.0963,4085.0
2023-06-02 15:40:00,179.84,179.86,179.6,179.67,7980.0,179.3056,179.3256,179.0664,179.1361,7980.0
2023-06-02 15:45:00,179.63,179.96,179.6,179.93,11141.0,179.0963,179.4253,179.0664,179.3954,11141.0
2023-06-02 15:50:00,179.86,180.04,179.78,179.96,20259.0,179.3256,179.505,179.2458,179.4253,20259.0
2023-06-02 15:55:00,179.98,180.23,179.98,180.12,44222.0,179.4452,179.6945,179.4452,179.5848,44222.0
2023-06-05 09:30:00,180.08,180.58,179.14,179.65,18054.0,179.5449,180.0434,178.6077,179.1162,18054.0
2023-06-05 09:35:00,179.77,180.04,179.53,180.04,1700.0,179.2358,179.505,178.9966,179.505,1700.0
2023-06-05 09:40:00,180.0,180.07,179.69,179.83,2202.0,179.4652,179.535,179.1561,179.2957,2202.0
2023-06-05 09:45:00,179.56,179.65,179.14,179.36,3355.0,179.0265,179.1162,178.6077,178.8271,3355.0
2023-06-05 09:50:00,179.81,179.82,179.33,179.63,350.0,179.2757,179.2857,178.7972,179.0963,350.0
2023-06-05 09:55:00,179.56,180.0,178.51,179.49,6146.0,179.0265,179.4652,177.9796,178.9567,6146.0
2023-06-05 10:00:00,179.08,179.74,178.5,178.5,5624.0,178.5479,179.2059,177.9696,177.9696,5624.0
2023-06-05 10:05:00,178.12,178.32,177.86,178.2,2842.0,177.5907,177.7902,177.3315,177.6705,2842.0
2023-06-05 10:10:00,178.13,178.25,177.1,177.2,12560.0,177.6007,177.7204,176.5738,176.6735,12560.0
2023-06-05 10:15:00,177.2,177.26,176.5,176.5,11221.0,176.6735,176.7333,175.9756,175.9756,11221.0
2023-06-05 10:20:00,176.55,177.38,176.5,177.17,11047.0,176.0254,176.8529,175.9756,176.6436,11047.0
2023-06-05 10:25:00,177.19,177.65,177.19,177.51,4857.0,176.6635,177.1221,176.6635,176.9826,4857.0
2023-06-05 10:30:00,177.45,177.83,177.45,177.66,4389.0,176.9227,177.3016,176.9227,177.1321,4389.0
2023-06-05 10:35:00,177.63,177.92,177.36,177.75,3210.0,177.1022,177.3913,176.833,177.2218,3210.0
2023-06-05 10:40:00,177.67,177.67,177.49,177.55,2100.0,177.1421,177.1421,176.9626,177.0224,2100.0
2023-06-05 10:45:00,177.55,178.3,177.36,178.3,16536.0,177.0224,177.7702,176.833,177.7702,16536.0
2023-06-05 10:50:00,178.92,178.94,178.73,178.76,800.0,178.3884,178.4083,178.1989,178.2288,800.0
2023-06-05 10:55:00,178.75,178.95,178.56,178.88,2750.0,178.2189,178.4183,178.0294,178.3485,2750.0
2023-06-05 11:00:00,178.98,179.59,178.98,179.51,6053.0,178.4482,179.0564,178.4482,178.9766,6053.0
2023-06-05 11:05:00,179.53,179.85,179.51,179.6,1426.0,178.9966,179.3156,178.9766,179.0664,1426.0
2023-06-05 11:10:00,179.52,179.61,179.26,179.26,7027.0,178.9866,179.0763,178.7274,178.7274,7027.0
2023-06-05 11:15:00,179.36,179.36,178.99,179.05,1703.0,178.8271,178.8271,178.4582,178.518,1703.0
2023-06-05 11:20:00,178.91,179.07,178.73,178.73,5257.0,178.3784,178.5379,178.1989,178.1989,5257.0
2023-06-05 11:25:00,178.63,178.92,178.53,178.92,11820.0,178.0992,178.3884,177.9995,178.3884,11820.0
2023-06-05 11:30:00,178.86,178.99,178.78,178.78,2281.0,178.3286,178.4582,178.2488,178.2488,2281.0
2023-06-05 11:35:00,178.8,178.81,178.66,178.66,455.0,178.2687,178.2787,178.1291,178.1291,455.0
2023-06-05 11:40:00,178.62,179.04,178.62,178.98,1632.0,178.0893,178.508,178.0893,178.4482,1632.0
2023-06-05 11:45:00,179.09,179.29,179.09,179.28,2800.0,178.5579,178.7573,178.5579,178.7473,2800.0
2023-06-05 11:50:00,179.28,179.36,179.14,179.36,3900.0,178.7473,178.8271,178.6077,178.8271,3900.0
2023-06-05 11:55:00,179.37,179.46,179.07,179.15,2732.0,178.837,178.9268,178.5379,178.6177,2732.0
2023-06-05 12:00:00,179.15,179.15,178.87,178.87,1233.0,178.6177,178.6177,178.3385,178.3385,1233.0
2023-06-05 12:05:00,178.89,179.15,178.88,179.15,1900.0,178.3585,178.6177,178.3485,178.6177,1900.0
2023-06-05 12:10:00,179.07,179.21,179.04,179.21,1651.0,178.5379,178.6775,178.508,178.6775,1651.0
2023-06-05 12:15:00,179.13,179.13,178.98,179.02,3054.0,178.5977,178.5977,178.4482,178.4881,3054.0
2023-06-05 12:20:00,178.96,179.51,178.91,179.51,2510.0,178.4283,178.9766,178.3784,178.9766,2510.0
2023-06-05 12:25:00,179.36,179.36,179.21,179.36,1620.0,178.8271,178.8271,178.6775,178.8271,1620.0
2023-06-05 12:30:00,179.28,179.32,178.94,178.94,2161.0,178.7473,178.7872,178.4083,178.4083,2161.0
2023-06-05 12:35:00,178.98,179.08,178.87,178.87,3201.0,178.4482,178.5479,178.3385,178.3385,3201.0
2023-06-05 12:40:00,178.91,178.95,178.87,178.89,1211.0,178.3784,178.4183,178.3385,178.3585,1211.0
2023-06-05 12:45:00,178.93,179.01,178.9,178.98,1458.0,178.3983,178.4781,178.3684,178.4482,1458.0
2023-06-05 12:50:00,179.04,179.04,178.8,178.86,5039.0,178.508,178.508,178.2687,178.3286,5039.0
2023-06-05 12:55:00,178.89,178.89,178.77,178.83,2533.0,178.3585,178.3585,178.2388,178.2986,2533.0
2023-06-05 13:00:00,178.9,178.95,178.82,178.95,629.0,178.3684,178.4183,178.2887,178.4183,629.0
2023-06-05 13:05:00,178.84,178.89,178.74,178.74,1466.0,178.3086,178.3585,178.2089,178.2089,1466.0
2023-06-05 13:10:00,178.81,178.81,178.66,178.68,1071.0,178.2787,178.2787,178.1291,178.1491,1071.0
2023-06-05 13:15:00,178.64,178.66,178.46,178.57,1790.0,178.1092,178.1291,177.9297,178.0394,1790.0
2023-06-05 13:20:00,178.5,178.5,178.47,178.47,749.0,177.9696,177.9696,177.9397,177.9397,749.0
2023-06-05 13:25:00,178.46,178.51,178.37,178.51,2365.0,177.9297,177.9796,177.84,177.9796,2365.0
2023-06-05 13:30:00,178.46,178.46,178.31,178.31,1587.0,177.9297,177.9297,177.7802,177.7802,1587.0
2023-06-05 13:35:00,178.31,178.35,178.21,178.35,2717.0,177.7802,177.8201,177.6805,177.8201,2717.0
2023-06-05 13:40:00,178.4,178.57,178.4,178.57,710.0,177.8699,178.0394,177.8699,178.0394,710.0
2023-06-05 13:45:00,178.55,178.86,178.55,178.86,1500.0,178.0195,178.3286,178.0195,178.3286,1500.0
2023-06-05 13:50:00,178.84,179.11,178.83,179.06,1647.0,178.3086,178.5778,178.2986,178.528,1647.0
2023-06-05 13:55:00,179.0,179.23,179.0,179.23,866.0,178.4681,178.6975,178.4681,178.6975,866.0
2023-06-05 14:00:00,179.13,179.13,178.95,178.96,2474.0,178.5977,178.5977,178.4183,178.4283,2474.0
2023-06-05 14:05:00,179.0,179.01,178.77,178.78,300.0,178.4681,178.4781,178.2388,178.2488,300.0
2023-06-05 14:10:00,178.86,179.04,178.79,179.03,2724.0,178.3286,178.508,178.2588,178.498,2724.0
2023-06-05 14:15:00,179.06,179.16,179.02,179.04,1551.0,178.528,178.6277,178.4881,178.508,1551.0
2023-06-05 14:20:00,179.01,179.01,178.88,178.89,725.0,178.4781,178.4781,178.3485,178.3585,725.0
2023-06-05 14:25:00,178.89,179.02,178.74,178.88,3822.0,178.3585,178.4881,178.2089,178.3485,3822.0
2023-06-05 14:30:00,178.91,178.92,178.32,178.4,5733.0,178.3784,178.3884,177.7902,177.8699,5733.0
2023-06-05 14:35:00,178.35,178.54,178.18,178.19,1677.0,177.8201,178.0095,177.6506,177.6605,1677.0
2023-06-05 14:40:00,178.1,178.22,178.08,178.22,2222.0,177.5708,177.6905,177.5509,177.6905,2222.0
2023-06-05 14:45:00,178.21,178.21,178.04,178.06,1102.0,177.6805,177.6805,177.511,177.5309,1102.0
2023-06-05 14:50:00,178.03,178.28,177.86,178.28,2755.0,177.501,177.7503,177.3315,177.7503,2755.0
2023-06-05 14:55:00,178.31,178.42,178.3,178.38,2261.0,177.7802,177.8899,177.7702,177.85,2261.0
2023-06-05 15:00:00,178.34,178.41,178.15,178.2,2330.0,177.8101,177.8799,177.6207,177.6705,2330.0
2023-06-05 15:05:00,178.21,178.34,178.07,178.25,1530.0,177.6805,177.8101,177.5409,177.7204,1530.0
2023-06-05 15:10:00,178.19,178.77,178.18,178.77,5683.0,177.6605,178.2388,177.6506,178.2388,5683.0
2023-06-05 15:15:00,178.71,178.71,178.6,178.67,1604.0,178.179,178.179,178.0693,178.1391,1604.0
2023-06-05 15:20:00,178.71,178.78,178.67,178.78,934.0,178.179,178.2488,178.1391,178.2488,934.0
2023-06-05 15:25:00,178.74,178.74,178.66,178.71,1247.0,178.2089,178.2089,178.1291,178.179,1247.0
2023-06-05 15:30:00,178.63,178.85,178.58,178.74,3450.0,178.0992,178.3186,178.0494,178.2089,3450.0
2023-06-05 15:35:00,178.76,178.98,178.61,178.98,3956.0,178.2288,178.4482,178.0793,178.4482,3956.0
2023-06-05 15:40:00,178.95,179.0,178.92,178.92,1825.0,178.4183,178.4681,178.3884,178.3884,1825.0
2023-06-05 15:45:00,178.94,179.06,178.81,178.95,6385.0,178.4083,178.528,178.2787,178.4183,6385.0
2023-06-05 15:50:00,179.06,179.31,178.99,179.2,8501.0,178.528,178.7772,178.4582,178.6675,8501.0
2023-06-05 15:55:00,179.18,179.31,179.06,179.23,22121.0,178.6476,178.7772,178.528,178.6975,22121.0
2023-06-06 09:30:00,178.52,179.35,178.52,179.35,11646.0,177.9896,178.8171,177.9896,178.8171,11646.0
2023-06-06 09:35:00,179.28,179.29,178.89,178.91,2349.0,178.7473,178.7573,178.3585,178.3784,2349.0
2023-06-06 09:40:00,179.03,179.6,179.02,179.36,1065.0,178.498,179.0664,178.4881,178.8271,1065.0
2023-06-06 09:45:00,179.34,179.34,178.99,179.23,900.0,178.8071,178.8071,178.4582,178.6975,900.0
2023-06-06 09:50:00,179.39,179.45,179.1,179.1,1900.0,178.857,178.9168,178.5678,178.5678,1900.0
2023-06-06 09:55:00,179.15,179.42,179.11,179.41,2549.0,178.6177,178.8869,178.5778,178.8769,2549.0
2023-06-06 10:00:00,179.65,179.96,179.46,179.87,1716.0,179.1162,179.4253,178.9268,179.3356,1716.0
2023-06-06 10:05:00,180.0,180.29,179.98,180.28,3926.0,179.4652,179.7543,179.4452,179.7443,3926.0
2023-06-06 10:10:00,180.28,180.34,179.98,179.99,1900.0,179.7443,179.8042,179.4452,179.4552,1900.0
2023-06-06 10:15:00,180.05,180.13,180.0,180.02,1821.0,179.515,179.5948,179.4652,179.4851,1821.0
2023-06-06 10:20:00,180.02,180.02,179.54,179.78,2431.0,179.4851,179.4851,179.0065,179.2458,2431.0
2023-06-06 10:25:00,179.7,179.73,179.2,179.42,6866.0,179.1661,179.196,178.6675,178.8869,6866.0
2023-06-06 10:30:00,179.42,179.65,179.27,179.27,7994.0,178.8869,179.1162,178.7373,178.7373,7994.0
2023-06-06 10:35:00,179.22,179.52,179.1,179.48,4449.0,178.6875,178.9866,178.5678,178.9467,4449.0
2023-06-06 10:40:00,179.47,179.5,179.35,179.37,2584.0,178.9367,178.9666,178.8171,178.837,2584.0
2023-06-06 10:45:00,179.42,179.55,179.31,179.5,22831.0,178.8869,179.0165,178.7772,178.9666,22831.0
2023-06-06 10:50:00,179.58,179.73,179.58,179.7,24528.0,179.0464,179.196,179.0464,179.1661,24528.0
2023-06-06 10:55:00,179.65,180.21,179.65,180.21,6270.0,179.1162,179.6745,179.1162,179.6745,6270.0
2023-06-06 11:00:00,180.31,180.62,180.17,180.61,3877.0,179.7742,180.0833,179.6347,180.0734,3877.0
2023-06-06 11:05:00,180.62,180.77,180.49,180.49,2698.0,180.0833,180.2329,179.9537,179.9537,2698.0
2023-06-06 11:10:00,180.42,180.43,180.05,180.09,2283.0,179.8839,179.8939,179.515,179.5549,2283.0
2023-06-06 11:15:00,180.07,180.55,180.07,180.55,700.0,179.535,180.0135,179.535,180.0135,700.0
2023-06-06 11:20:00,180.4,180.4,180.13,180.19,902.0,179.864,179.864,179.5948,179.6546,902.0
2023-06-06 11:25:00,180.04,180.18,179.91,180.04,2960.0,179.505,179.6446,179.3754,179.505,2960.0
2023-06-06 11:30:00,180.09,180.26,179.96,180.08,3610.0,179.5549,179.7244,179.4253,179.5449,3610.0
2023-06-06 11:35:00,180.09,180.37,180.09,180.19,2700.0,179.5549,179.8341,179.5549,179.6546,2700.0
2023-06-06 11:40:00,180.15,180.15,179.63,179.7,6587.0,179.6147,179.6147,179.0963,179.1661,6587.0
2023-06-06 11:45:00,179.78,180.23,179.64,180.15,1709.0,179.2458,179.6945,179.1062,179.6147,1709.0
2023-06-06 11:50:00,180.29,180.32,180.08,180.08,1804.0,179.7543,179.7842,179.5449,179.5449,1804.0
2023-06-06 11:55:00,180.04,180.36,180.04,180.34,1260.0,179.505,179.8241,179.505,179.8042,1260.0
2023-06-06 12:00:00,180.46,180.48,180.46,180.48,300.0,179.9238,179.9437,179.9238,179.9437,300.0
2023-06-06 12:05:00,180.31,180.33,180.07,180.21,1260.0,179.7742,179.7942,179.535,179.6745,1260.0
2023-06-06 12:10:00,180.2,180.2,180.1,180.1,425.0,179.6646,179.6646,179.5649,179.5649,425.0
2023-06-06 12:15:00,180.23,180.38,180.12,180.28,1480.0,179.6945,179.844,179.5848,179.7443,1480.0
2023-06-06 12:20:00,180.34,180.58,180.34,180.49,1013.0,179.8042,180.0434,179.8042,179.9537,1013.0
2023-06-06 12:25:00,180.54,180.66,180.24,180.24,5178.0,180.0036,180.1232,179.7045,179.7045,5178.0
2023-06-06 12:30:00,180.34,180.44,180.13,180.41,3918.0,179.8042,179.9039,179.5948,179.8739,3918.0
2023-06-06 12:35:00,180.46,180.46,180.24,180.37,2167.0,179.9238,179.9238,179.7045,179.8341,2167.0
2023-06-06 12:40:00,180.25,180.38,180.23,180.26,1566.0,179.7144,179.844,179.6945,179.7244,1566.0
2023-06-06 12:45:00,180.32,180.4,180.08,180.09,1999.0,179.7842,179.864,179.5449,179.5549,1999.0
2023-06-06 12:50:00,180.1,180.25,179.89,180.15,1601.0,179.5649,179.7144,179.3555,179.6147,1601.0
2023-06-06 12:55:00,180.08,180.08,179.7,179.7,1772.0,179.5449,179.5449,179.1661,179.1661,1772.0
2023-06-06 13:00:00,179.77,179.85,179.67,179.85,1367.0,179.2358,179.3156,179.1361,179.3156,1367.0
2023-06-06 13:05:00,179.85,180.06,179.85,180.06,799.0,179.3156,179.525,179.3156,179.525,799.0
2023-06-06 13:10:00,180.06,180.22,179.99,180.22,1100.0,179.525,179.6845,179.4552,179.6845,1100.0
2023-06-06 13:15:00,180.35,180.37,179.98,180.05,800.0,179.8141,179.8341,179.4452,179.515,800.0
2023-06-06 13:20:00,180.01,180.1,179.75,179.77,1306.0,179.4751,179.5649,179.2159,179.2358,1306.0
2023-06-06 13:25:00,179.86,179.97,179.86,179.96,400.0,179.3256,179.4353,179.3256,179.4253,400.0
2023-06-06 13:30:00,179.86,179.91,179.69,179.75,1325.0,179.3256,179.3754,179.1561,179.2159,1325.0
2023-06-06 13:35:00,179.8,180.28,179.79,180.28,3415.0,179.2658,179.7443,179.2558,179.7443,3415.0
2023-06-06 13:40:00,180.3,180.31,180.07,180.13,948.0,179.7643,179.7742,179.535,179.5948,948.0
2023-06-06 13:45:00,180.11,180.13,179.92,179.96,1939.0,179.5748,179.5948,179.3854,179.4253,1939.0
2023-06-06 13:50:00,180.09,180.22,180.07,180.12,1335.0,179.5549,179.6845,179.535,179.5848,1335.0
2023-06-06 13:55:00,180.05,180.18,180.0,180.18,1900.0,179.515,179.6446,179.4652,179.6446,1900.0
2023-06-06 14:00:00,180.1,180.61,179.99,180.61,8293.0,179.5649,180.0734,179.4552,180.0734,8293.0
2023-06-06 14:05:00,180.66,181.06,180.63,181.03,10576.0,180.1232,180.522,180.0933,180.4921,10576.0
2023-06-06 14:10:00,181.0,181.3,180.8,181.3,4576.0,180.4622,180.7613,180.2628,180.7613,4576.0
2023-06-06 14:15:00,181.27,181.27,180.99,180.99,9255.0,180.7314,180.7314,180.4522,180.4522,9255.0
2023-06-06 14:20:00,180.92,181.06,180.8,181.06,1200.0,180.3824,180.522,180.2628,180.522,1200.0
2023-06-06 14:25:00,181.08,181.27,181.01,181.25,4099.0,180.542,180.7314,180.4722,180.7114,4099.0
2023-06-06 14:30:00,181.2,181.2,181.09,181.14,1637.0,180.6616,180.6616,180.5519,180.6018,1637.0
2023-06-06 14:35:00,181.06,181.22,181.01,181.22,2344.0,180.522,180.6815,180.4722,180.6815,2344.0
2023-06-06 14:40:00,181.15,181.51,181.15,181.5,3379.0,180.6117,180.9707,180.6117,180.9607,3379.0
2023-06-06 14:45:00,181.54,181.61,181.5,181.5,2614.0,181.0006,181.0704,180.9607,180.9607,2614.0
2023-06-06 14:50:00,181.52,181.79,181.52,181.77,2852.0,180.9806,181.2498,180.9806,181.2299,2852.0
2023-06-06 14:55:00,181.84,181.89,181.79,181.89,2646.0,181.2997,181.3495,181.2498,181.3495,2646.0
2023-06-06 15:00:00,181.88,181.94,181.75,181.87,4109.0,181.3396,181.3994,181.21,181.3296,4109.0
2023-06-06 15:05:00,181.88,181.94,181.71,181.78,4519.0,181.3396,181.3994,181.1701,181.2399,4519.0
2023-06-06 15:10:00,181.78,182.07,181.78,181.92,6839.0,181.2399,181.529,181.2399,181.3795,6839.0
2023-06-06 15:15:00,181.94,182.08,181.94,182.03,4220.0,181.3994,181.539,181.3994,181.4891,4220.0
2023-06-06 15:20:00,182.0,182.08,181.76,181.87,3568.0,181.4592,181.539,181.2199,181.3296,3568.0
2023-06-06 15:25:00,181.82,181.85,181.79,181.84,1200.0,181.2798,181.3097,181.2498,181.2997,1200.0
2023-06-06 15:30:00,181.81,181.87,181.59,181.72,7066.0,181.2698,181.3296,181.0504,181.1801,7066.0
2023-06-06 15:35:00,181.62,181.62,181.4,181.4,3039.0,181.0804,181.0804,180.861,180.861,3039.0
2023-06-06 15:40:00,181.48,181.77,181.31,181.77,4244.0,180.9408,181.2299,180.7713,181.2299,4244.0
2023-06-06 15:45:00,181.81,181.94,181.72,181.74,10212.0,181.2698,181.3994,181.1801,181.2,10212.0
2023-06-06 15:50:00,181.76,181.85,181.69,181.74,10008.0,181.2199,181.3097,181.1501,181.2,10008.0
2023-06-06 15:55:00,181.75,181.93,181.54,181.59,30601.0,181.21,181.3894,181.0006,181.0504,30601.0
2023-06-07 09:30:00,181.46,181.99,181.46,181.74,10792.0,180.9208,181.4493,180.9208,181.2,10792.0
2023-06-07 09:35:00,181.85,182.54,181.67,182.53,2803.0,181.3097,181.9976,181.1302,181.9876,2803.0
2023-06-07 09:40:00,182.48,183.89,182.33,183.88,18676.0,181.9378,183.3436,181.7882,183.3336,18676.0
2023-06-07 09:45:00,183.71,183.78,183.04,183.41,3224.0,183.1641,183.2339,182.4961,182.865,3224.0
2023-06-07 09:50:00,183.53,184.19,183.53,183.96,8085.0,182.9847,183.6427,182.9847,183.4134,8085.0
2023-06-07 09:55:00,184.04,184.32,184.04,184.27,1722.0,183.4932,183.7723,183.4932,183.7225,1722.0
2023-06-07 10:00:00,184.31,184.43,183.95,184.14,7094.0,183.7624,183.882,183.4034,183.5929,7094.0
2023-06-07 10:05:00,184.14,184.4,184.02,184.4,4577.0,183.5929,183.8521,183.4732,183.8521,4577.0
2023-06-07 10:10:00,184.5,184.58,184.03,184.03,3925.0,183.9518,184.0316,183.4832,183.4832,3925.0
2023-06-07 10:15:00,183.99,184.3,183.81,184.08,2010.0,183.4433,183.7524,183.2638,183.533,2010.0
2023-06-07 10:20:00,183.98,184.1,183.62,184.05,4123.0,183.4333,183.553,183.0744,183.5031,4123.0
2023-06-07 10:25:00,183.98,183.98,183.33,183.57,9003.0,183.4333,183.4333,182.7853,183.0246,9003.0
2023-06-07 10:30:00,183.68,183.68,183.12,183.31,4910.0,183.1342,183.1342,182.5759,182.7653,4910.0
2023-06-07 10:35:00,183.31,183.63,183.08,183.08,3573.0,182.7653,183.0844,182.536,182.536,3573.0
2023-06-07 10:40:00,183.13,183.25,182.86,182.9,3349.0,182.5859,182.7055,182.3167,182.3565,3349.0
2023-06-07 10:45:00,183.0,183.42,183.0,183.42,1019.0,182.4562,182.875,182.4562,182.875,1019.0
2023-06-07 10:50:00,183.34,183.78,183.28,183.78,2930.0,182.7952,183.2339,182.7354,183.2339,2930.0
2023-06-07 10:55:00,183.89,184.24,183.88,184.24,4756.0,183.3436,183.6926,183.3336,183.6926,4756.0
2023-06-07 11:00:00,184.3,184.45,184.25,184.31,4425.0,183.7524,183.9019,183.7025,183.7624,4425.0
2023-06-07 11:05:00,184.32,184.32,184.23,184.25,425.0,183.7723,183.7723,183.6826,183.7025,425.0
2023-06-07 11:10:00,184.25,184.26,184.13,184.2,1116.0,183.7025,183.7125,183.5829,183.6527,1116.0
2023-06-07 11:15:00,184.17,184.51,184.12,184.25,8383.0,183.6228,183.9618,183.5729,183.7025,8383.0
2023-06-07 11:20:00,184.17,184.32,184.13,184.26,2254.0,183.6228,183.7723,183.5829,183.7125,2254.0
2023-06-07 11:25:00,184.24,184.73,184.24,184.6,559.0,183.6926,184.1811,183.6926,184.0515,559.0
2023-06-07 11:30:00,184.67,184.71,184.5,184.56,5321.0,184.1213,184.1612,183.9518,184.0116,5321.0
2023-06-07 11:35:00,184.47,184.57,184.3,184.31,1202.0,183.9219,184.0216,183.7524,183.7624,1202.0
2023-06-07 11:40:00,184.31,184.31,183.96,183.97,735.0,183.7624,183.7624,183.4134,183.4234,735.0
2023-06-07 11:45:00,183.98,184.06,183.75,183.83,8415.0,183.4333,183.5131,183.204,183.2838,8415.0
2023-06-07 11:50:00,183.86,183.93,183.75,183.76,2612.0,183.3137,183.3835,183.204,183.214,2612.0
2023-06-07 11:55:00,183.63,183.63,183.16,183.21,1737.0,183.0844,183.0844,182.6158,182.6656,1737.0
2023-06-07 12:00:00,183.26,183.27,183.02,183.15,3948.0,182.7155,182.7254,182.4762,182.6058,3948.0
2023-06-07 12:05:00,183.29,183.29,183.19,183.19,1204.0,182.7454,182.7454,182.6457,182.6457,1204.0
2023-06-07 12:10:00,183.09,183.26,183.06,183.26,4772.0,182.546,182.7155,182.5161,182.7155,4772.0
2023-06-07 12:15:00,183.34,183.34,182.98,182.98,3206.0,182.7952,182.7952,182.4363,182.4363,3206.0
2023-06-07 12:20:00,182.86,183.01,182.86,183.01,1302.0,182.3167,182.4662,182.3167,182.4662,1302.0
2023-06-07 12:25:00,182.97,183.07,182.92,183.02,4324.0,182.4263,182.526,182.3765,182.4762,4324.0
2023-06-07 12:30:00,183.02,183.29,182.95,183.06,3987.0,182.4762,182.7454,182.4064,182.5161,3987.0
2023-06-07 12:35:00,183.09,183.31,183.01,183.2,2952.0,182.546,182.7653,182.4662,182.6557,2952.0
2023-06-07 12:40:00,183.11,183.25,183.0,183.11,2735.0,182.5659,182.7055,182.4562,182.5659,2735.0
2023-06-07 12:45:00,183.03,183.37,183.03,183.11,9034.0,182.4862,182.8252,182.4862,182.5659,9034.0
2023-06-07 12:50:00,183.02,183.05,182.74,182.74,9499.0,182.4762,182.5061,182.197,182.197,9499.0
2023-06-07 12:55:00,182.72,182.87,182.69,182.87,3325.0,182.1771,182.3266,182.1472,182.3266,3325.0
2023-06-07 13:00:00,182.96,183.12,182.88,183.11,4249.0,182.4164,182.5759,182.3366,182.5659,4249.0
2023-06-07 13:05:00,183.05,183.12,182.94,183.11,3143.0,182.5061,182.5759,182.3964,182.5659,3143.0
2023-06-07 13:10:00,183.15,183.49,183.02,183.02,3636.0,182.6058,182.9448,182.4762,182.4762,3636.0
2023-06-07 13:15:00,182.9,183.24,182.89,183.03,3653.0,182.3565,182.6955,182.3466,182.4862,3653.0
2023-06-07 13:20:00,182.84,182.95,182.81,182.95,500.0,182.2967,182.4064,182.2668,182.4064,500.0
2023-06-07 13:25:00,183.03,183.54,183.02,183.41,4628.0,182.4862,182.9946,182.4762,182.865,4628.0
2023-06-07 13:30:00,183.36,183.4,183.22,183.37,5049.0,182.8152,182.8551,182.6756,182.8252,5049.0
2023-06-07 13:35:00,183.41,183.52,183.38,183.45,7728.0,182.865,182.9747,182.8351,182.9049,7728.0
2023-06-07 13:40:00,183.49,183.49,183.33,183.45,16750.0,182.9448,182.9448,182.7853,182.9049,16750.0
2023-06-07 13:45:00,183.45,183.6,183.24,183.47,5906.0,182.9049,183.0545,182.6955,182.9249,5906.0
2023-06-07 13:50:00,183.38,183.56,183.33,183.33,7239.0,182.8351,183.0146,182.7853,182.7853,7239.0
2023-06-07 13:55:00,183.25,183.26,183.07,183.17,1725.0,182.7055,182.7155,182.526,182.6257,1725.0
2023-06-07 14:00:00,183.19,183.44,183.09,183.44,1538.0,182.6457,182.8949,182.546,182.8949,1538.0
2023-06-07 14:05:00,183.51,183.59,183.45,183.5,1600.0,182.9647,183.0445,182.9049,182.9548,1600.0
2023-06-07 14:10:00,183.49,183.64,183.39,183.43,5197.0,182.9448,183.0943,182.8451,182.885,5197.0
2023-06-07 14:15:00,183.49,183.56,183.49,183.56,2083.0,182.9448,183.0146,182.9448,183.0146,2083.0
2023-06-07 14:20:00,183.56,183.6,183.46,183.54,2358.0,183.0146,183.0545,182.9149,182.9946,2358.0
2023-06-07 14:25:00,183.56,183.58,183.37,183.37,3546.0,183.0146,183.0345,182.8252,182.8252,3546.0
2023-06-07 14:30:00,183.38,183.38,183.04,183.25,6358.0,182.8351,182.8351,182.4961,182.7055,6358.0
2023-06-07 14:35:00,183.3,183.62,183.25,183.53,8823.0,182.7554,183.0744,182.7055,182.9847,8823.0
2023-06-07 14:40:00,183.38,183.44,183.24,183.31,3054.0,182.8351,182.8949,182.6955,182.7653,3054.0
2023-06-07 14:45:00,183.27,183.27,183.08,183.24,5906.0,182.7254,182.7254,182.536,182.6955,5906.0
2023-06-07 14:50:00,183.22,183.36,183.08,183.36,4157.0,182.6756,182.8152,182.536,182.8152,4157.0
2023-06-07 14:55:00,183.32,183.37,183.09,183.09,3191.0,182.7753,182.8252,182.546,182.546,3191.0
2023-06-07 15:00:00,183.06,183.36,183.06,183.3,3327.0,182.5161,182.8152,182.5161,182.7554,3327.0
2023-06-07 15:05:00,183.32,183.36,183.32,183.34,600.0,182.7753,182.8152,182.7753,182.7952,600.0
2023-06-07 15:10:00,183.28,183.35,183.13,183.17,3795.0,182.7354,182.8052,182.5859,182.6257,3795.0
2023-06-07 15:15:00,183.27,183.45,183.27,183.35,5845.0,182.7254,182.9049,182.7254,182.8052,5845.0
2023-06-07 15:20:00,183.35,183.54,183.3,183.37,2023.0,182.8052,182.9946,182.7554,182.8252,2023.0
2023-06-07 15:25:00,183.36,183.43,183.26,183.42,2254.0,182.8152,182.885,182.7155,182.875,2254.0
2023-06-07 15:30:00,183.5,183.64,183.43,183.55,5027.0,182.9548,183.0943,182.885,183.0046,5027.0
2023-06-07 15:35:00,183.54,183.67,183.48,183.63,5570.0,182.9946,183.1243,182.9348,183.0844,5570.0
2023-06-07 15:40:00,183.58,183.68,183.49,183.53,5777.0,183.0345,183.1342,182.9448,182.9847,5777.0
2023-06-07 15:45:00,183.56,183.68,183.5,183.61,11126.0,183.0146,183.1342,182.9548,183.0644,11126.0
2023-06-07 15:50:00,183.64,184.01,183.63,183.75,15728.0,183.0943,183.4632,183.0844,183.204,15728.0
2023-06-07 15:55:00,183.81,183.99,183.72,183.93,35252.0,183.2638,183.4433,183.1741,183.3835,35252.0
2023-06-08 09:30:00,183.12,183.95,183.12,183.7,8110.0,182.5759,183.4034,182.5759,183.1542,8110.0
2023-06-08 09:35:00,183.59,183.59,182.75,183.19,1478.0,183.0445,183.0445,182.207,182.6457,1478.0
2023-06-08 09:40:00,183.03,183.7,183.03,183.23,3547.0,182.4862,183.1542,182.4862,182.6856,3547.0
2023-06-08 09:45:00,183.36,183.36,182.47,182.48,3079.0,182.8152,182.8152,181.9278,181.9378,3079.0
2023-06-08 09:50:00,182.52,182.65,181.76,182.04,4468.0,181.9777,182.1073,181.2199,181.4991,4468.0
2023-06-08 09:55:00,181.87,182.4,181.69,182.22,4286.0,181.3296,181.858,181.1501,181.6786,4286.0
2023-06-08 10:00:00,182.24,182.7,182.22,182.48,4312.0,181.6985,182.1571,181.6786,181.9378,4312.0
2023-06-08 10:05:00,182.47,182.84,182.31,182.51,2372.0,181.9278,182.2967,181.7683,181.9677,2372.0
2023-06-08 10:10:00,182.48,182.63,182.35,182.59,3994.0,181.9378,182.0873,181.8082,182.0475,3994.0
2023-06-08 10:15:00,182.67,182.84,182.67,182.74,1789.0,182.1272,182.2967,182.1272,182.197,1789.0
2023-06-08 10:20:00,182.75,183.19,182.75,183.01,3213.0,182.207,182.6457,182.207,182.4662,3213.0
2023-06-08 10:25:00,183.01,183.01,182.71,182.94,3232.0,182.4662,182.4662,182.1671,182.3964,3232.0
2023-06-08 10:30:00,182.9,183.23,182.7,183.06,6402.0,182.3565,182.6856,182.1571,182.5161,6402.0
2023-06-08 10:35:00,183.03,183.04,182.72,182.72,1300.0,182.4862,182.4961,182.1771,182.1771,1300.0
2023-06-08 10:40:00,182.8,182.89,182.77,182.82,2000.0,182.2568,182.3466,182.2269,182.2768,2000.0
2023-06-08 10:45:00,182.86,182.91,182.72,182.87,3330.0,182.3167,182.3665,182.1771,182.3266,3330.0
2023-06-08 10:50:00,182.9,182.9,182.7,182.81,1556.0,182.3565,182.3565,182.1571,182.2668,1556.0
2023-06-08 10:55:00,182.84,183.04,182.8,182.85,1626.0,182.2967,182.4961,182.2568,182.3067,1626.0
2023-06-08 11:00:00,182.86,182.97,182.65,182.97,3182.0,182.3167,182.4263,182.1073,182.4263,3182.0
2023-06-08 11:05:00,182.88,182.95,182.68,182.7,4171.0,182.3366,182.4064,182.1372,182.1571,4171.0
2023-06-08 11:10:00,182.68,182.94,182.68,182.79,2183.0,182.1372,182.3964,182.1372,182.2469,2183.0
2023-06-08 11:15:00,182.73,182.8,182.65,182.74,4562.0,182.1871,182.2568,182.1073,182.197,4562.0
2023-06-08 11:20:00,182.68,182.68,182.36,182.49,3240.0,182.1372,182.1372,181.8182,181.9478,3240.0
2023-06-08 11:25:00,182.56,182.78,182.48,182.66,3330.0,182.0176,182.2369,181.9378,182.1173,3330.0
2023-06-08 11:30:00,182.72,182.78,182.38,182.52,2658.0,182.1771,182.2369,181.8381,181.9777,2658.0
2023-06-08 11:35:00,182.46,182.69,182.46,182.69,1722.0,181.9179,182.1472,181.9179,182.1472,1722.0
2023-06-08 11:40:00,182.74,182.85,182.69,182.76,2372.0,182.197,182.3067,182.1472,182.217,2372.0
2023-06-08 11:45:00,182.69,182.75,182.51,182.75,2042.0,182.1472,182.207,181.9677,182.207,2042.0
2023-06-08 11:50:00,182.88,182.96,182.76,182.76,1003.0,182.3366,182.4164,182.217,182.217,1003.0
2023-06-08 11:55:00,183.0,183.1,182.88,182.88,3734.0,182.4562,182.556,182.3366,182.3366,3734.0
2023-06-08 12:00:00,182.82,183.05,182.74,182.96,1508.0,182.2768,182.5061,182.197,182.4164,1508.0
2023-06-08 12:05:00,182.94,183.07,182.8,182.82,2101.0,182.3964,182.526,182.2568,182.2768,2101.0
2023-06-08 12:10:00,182.75,182.8,182.61,182.61,2191.0,182.207,182.2568,182.0674,182.0674,2191.0
2023-06-08 12:15:00,182.67,182.72,182.41,182.56,3067.0,182.1272,182.1771,181.868,182.0176,3067.0
2023-06-08 12:20:00,182.55,182.72,182.5,182.65,2674.0,182.0076,182.1771,181.9577,182.1073,2674.0
2023-06-08 12:25:00,182.72,182.96,182.53,182.96,8540.0,182.1771,182.4164,181.9876,182.4164,8540.0
2023-06-08 12:30:00,182.98,183.13,182.91,183.13,1300.0,182.4363,182.5859,182.3665,182.5859,1300.0
2023-06-08 12:35:00,182.92,182.92,182.71,182.71,913.0,182.3765,182.3765,182.1671,182.1671,913.0
2023-06-08 12:40:00,182.49,182.71,182.49,182.71,1114.0,181.9478,182.1671,181.9478,182.1671,1114.0
2023-06-08 12:45:00,182.73,182.79,182.43,182.43,1996.0,182.1871,182.2469,181.8879,181.8879,1996.0
2023-06-08 12:50:00,182.42,182.58,182.41,182.47,1669.0,181.878,182.0375,181.868,181.9278,1669.0
2023-06-08 12:55:00,182.59,182.62,182.48,182.53,1118.0,182.0475,182.0774,181.9378,181.9876,1118.0
2023-06-08 13:00:00,182.57,182.74,182.55,182.64,1576.0,182.0275,182.197,182.0076,182.0973,1576.0
2023-06-08 13:05:00,182.56,182.65,182.56,182.61,1400.0,182.0176,182.1073,182.0176,182.0674,1400.0
2023-06-08 13:10:00,182.55,182.55,182.52,182.52,200.0,182.0076,182.0076,181.9777,181.9777,200.0
2023-06-08 13:15:00,182.6,182.76,182.6,182.74,3037.0,182.0574,182.217,182.0574,182.197,3037.0
2023-06-08 13:20:00,182.8,182.8,182.48,182.56,2221.0,182.2568,182.2568,181.9378,182.0176,2221.0
2023-06-08 13:25:00,182.64,182.67,182.51,182.51,1390.0,182.0973,182.1272,181.9677,181.9677,1390.0
2023-06-08 13:30:00,182.53,182.53,182.5,182.52,558.0,181.9876,181.9876,181.9577,181.9777,558.0
2023-06-08 13:35:00,182.46,182.55,182.42,182.47,1304.0,181.9179,182.0076,181.878,181.9278,1304.0
2023-06-08 13:40:00,182.47,182.58,182.45,182.53,1097.0,181.9278,182.0375,181.9079,181.9876,1097.0
2023-06-08 13:45:00,182.42,182.49,182.37,182.41,1653.0,181.878,181.9478,181.8281,181.868,1653.0
2023-06-08 13:50:00,182.46,182.69,182.43,182.59,5799.0,181.9179,182.1472,181.8879,182.0475,5799.0
2023-06-08 13:55:00,182.57,182.62,182.5,182.62,924.0,182.0275,182.0774,181.9577,182.0774,924.0
2023-06-08 14:00:00,182.73,182.73,182.52,182.58,855.0,182.1871,182.1871,181.9777,182.0375,855.0
2023-06-08 14:05:00,182.63,182.69,182.45,182.45,811.0,182.0873,182.1472,181.9079,181.9079,811.0
2023-06-08 14:10:00,182.52,182.59,182.45,182.51,1897.0,181.9777,182.0475,181.9079,181.9677,1897.0
2023-06-08 14:15:00,182.55,182.77,182.54,182.77,1661.0,182.0076,182.2269,181.9976,182.2269,1661.0
2023-06-08 14:20:00,182.84,183.04,182.84,183.03,975.0,182.2967,182.4961,182.2967,182.4862,975.0
2023-06-08 14:25:00,183.11,183.12,182.98,183.11,1723.0,182.5659,182.5759,182.4363,182.5659,1723.0
2023-06-08 14:30:00,183.08,183.48,183.08,183.48,1804.0,182.536,182.9348,182.536,182.9348,1804.0
2023-06-08 14:35:00,183.48,183.89,183.48,183.83,6979.0,182.9348,183.3436,182.9348,183.2838,6979.0
2023-06-08 14:40:00,183.83,183.83,183.51,183.6,4861.0,183.2838,183.2838,182.9647,183.0545,4861.0
2023-06-08 14:45:00,183.64,183.64,183.36,183.36,1025.0,183.0943,183.0943,182.8152,182.8152,1025.0
2023-06-08 14:50:00,183.35,183.63,183.34,183.63,2339.0,182.8052,183.0844,182.7952,183.0844,2339.0
2023-06-08 14:55:00,183.62,183.62,183.45,183.5,3753.0,183.0744,183.0744,182.9049,182.9548,3753.0
2023-06-08 15:00:00,183.51,183.53,183.41,183.41,1712.0,182.9647,182.9847,182.865,182.865,1712.0
2023-06-08 15:05:00,183.41,183.72,183.41,183.54,2087.0,182.865,183.1741,182.865,182.9946,2087.0
2023-06-08 15:10:00,183.52,183.52,183.27,183.27,3041.0,182.9747,182.9747,182.7254,182.7254,3041.0
2023-06-08 15:15:00,183.21,183.32,183.13,183.26,2535.0,182.6656,182.7753,182.5859,182.7155,2535.0
2023-06-08 15:20:00,183.29,183.45,183.29,183.45,1369.0,182.7454,182.9049,182.7454,182.9049,1369.0
2023-06-08 15:25:00,183.42,183.54,183.41,183.5,2677.0,182.875,182.9946,182.865,182.9548,2677.0
2023-06-08 15:30:00,183.45,183.52,183.41,183.44,2458.0,182.9049,182.9747,182.865,182.8949,2458.0
2023-06-08 15:35:00,183.39,183.43,183.31,183.31,3125.0,182.8451,182.885,182.7653,182.7653,3125.0
2023-06-08 15:40:00,183.31,183.43,183.29,183.34,3524.0,182.7653,182.885,182.7454,182.7952,3524.0
2023-06-08 15:45:00,183.37,183.55,183.22,183.52,4946.0,182.8252,183.0046,182.6756,182.9747,4946.0
2023-06-08 15:50:00,183.73,183.73,183.3,183.38,8152.0,183.1841,183.1841,182.7554,182.8351,8152.0
2023-06-08 15:55:00,183.34,183.49,183.3,183.38,27583.0,182.7952,182.9448,182.7554,182.8351,27583.0
2023-06-09 09:30:00,182.99,183.37,182.65,183.14,11646.0,182.4463,182.8252,182.1073,182.5958,11646.0
2023-06-09 09:35:00,182.8,183.1,182.5,183.1,966.0,182.2568,182.556,181.9577,182.556,966.0
2023-06-09 09:40:00,183.23,183.52,183.05,183.52,2132.0,182.6856,182.9747,182.5061,182.9747,2132.0
2023-06-09 09:45:00,183.51,183.56,183.23,183.3,2210.0,182.9647,183.0146,182.6856,182.7554,2210.0
2023-06-09 09:50:00,183.46,183.52,183.28,183.28,500.0,182.9149,182.9747,182.7354,182.7354,500.0
2023-06-09 09:55:00,183.33,183.57,183.04,183.04,1600.0,182.7853,183.0246,182.4961,182.4961,1600.0
2023-06-09 10:00:00,183.13,183.28,183.01,183.21,3050.0,182.5859,182.7354,182.4662,182.6656,3050.0
2023-06-09 10:05:00,183.37,183.37,183.09,183.19,1300.0,182.8252,182.8252,182.546,182.6457,1300.0
2023-06-09 10:10:00,183.32,183.32,182.9,182.95,1609.0,182.7753,182.7753,182.3565,182.4064,1609.0
2023-06-09 10:15:00,182.86,182.99,182.84,182.92,500.0,182.3167,182.4463,182.2967,182.3765,500.0
2023-06-09 10:20:00,182.88,182.88,182.55,182.55,1017.0,182.3366,182.3366,182.0076,182.0076,1017.0
2023-06-09 10:25:00,182.51,182.81,182.51,182.71,1077.0,181.9677,182.2668,181.9677,182.1671,1077.0
2023-06-09 10:30:00,182.78,182.87,182.53,182.57,1932.0,182.2369,182.3266,181.9876,182.0275,1932.0
2023-06-09 10:35:00,182.44,182.54,182.36,182.53,2404.0,181.8979,181.9976,181.8182,181.9876,2404.0
2023-06-09 10:40:00,182.57,182.71,182.42,182.71,1396.0,182.0275,182.1671,181.878,182.1671,1396.0
2023-06-09 10:45:00,182.71,183.07,182.71,182.95,6088.0,182.1671,182.526,182.1671,182.4064,6088.0
2023-06-09 10:50:00,182.94,183.17,182.84,183.17,1602.0,182.3964,182.6257,182.2967,182.6257,1602.0
2023-06-09 10:55:00,183.04,183.22,183.04,183.21,1084.0,182.4961,182.6756,182.4961,182.6656,1084.0
2023-06-09 11:00:00,183.14,183.14,183.06,183.07,401.0,182.5958,182.5958,182.5161,182.526,401.0
2023-06-09 11:05:00,183.09,183.11,182.9,182.9,1537.0,182.546,182.5659,182.3565,182.3565,1537.0
2023-06-09 11:10:00,182.85,182.89,182.76,182.76,1315.0,182.3067,182.3466,182.217,182.217,1315.0
2023-06-09 11:15:00,182.89,182.89,182.63,182.63,1150.0,182.3466,182.3466,182.0873,182.0873,1150.0
2023-06-09 11:20:00,182.63,182.7,182.41,182.41,1645.0,182.0873,182.1571,181.868,181.868,1645.0
2023-06-09 11:25:00,182.2,182.2,181.92,182.1,2155.0,181.6586,181.6586,181.3795,181.5589,2155.0
2023-06-09 11:30:00,181.96,181.96,181.7,181.85,1400.0,181.4193,181.4193,181.1601,181.3097,1400.0
2023-06-09 11:35:00,181.98,182.14,181.98,182.11,963.0,181.4393,181.5988,181.4393,181.5689,963.0
2023-06-09 11:40:00,182.29,182.3,182.28,182.28,400.0,181.7484,181.7583,181.7384,181.7384,400.0
2023-06-09 11:45:00,182.43,182.65,182.42,182.45,1328.0,181.8879,182.1073,181.878,181.9079,1328.0
2023-06-09 11:50:00,182.29,182.29,182.29,182.29,100.0,181.7484,181.7484,181.7484,181.7484,100.0
2023-06-09 11:55:00,182.28,182.28,182.13,182.13,500.0,181.7384,181.7384,181.5888,181.5888,500.0
2023-06-09 12:00:00,182.07,182.11,181.97,182.11,2439.0,181.529,181.5689,181.4293,181.5689,2439.0
2023-06-09 12:05:00,182.43,182.43,182.18,182.25,700.0,181.8879,181.8879,181.6387,181.7085,700.0
2023-06-09 12:10:00,182.25,182.3,182.05,182.3,884.0,181.7085,181.7583,181.5091,181.7583,884.0
2023-06-09 12:15:00,182.35,182.4,182.34,182.4,670.0,181.8082,181.858,181.7982,181.858,670.0
2023-06-09 12:20:00,182.42,182.43,182.24,182.31,1805.0,181.878,181.8879,181.6985,181.7683,1805.0
2023-06-09 12:25:00,182.38,182.38,182.27,182.36,1011.0,181.8381,181.8381,181.7284,181.8182,1011.0
2023-06-09 12:30:00,182.5,182.52,182.5,182.52,751.0,181.9577,181.9777,181.9577,181.9777,751.0
2023-06-09 12:35:00,182.39,182.43,182.37,182.42,800.0,181.8481,181.8879,181.8281,181.878,800.0
2023-06-09 12:40:00,182.53,182.53,182.37,182.48,535.0,181.9876,181.9876,181.8281,181.9378,535.0
2023-06-09 12:45:00,182.44,182.48,182.41,182.45,434.0,181.8979,181.9378,181.868,181.9079,434.0
2023-06-09 12:50:00,182.51,182.67,182.51,182.67,1289.0,181.9677,182.1272,181.9677,182.1272,1289.0
2023-06-09 12:55:00,182.61,182.66,182.56,182.6,800.0,182.0674,182.1173,182.0176,182.0574,800.0
2023-06-09 13:00:00,182.57,182.57,182.54,182.54,300.0,182.0275,182.0275,181.9976,181.9976,300.0
2023-06-09 13:05:00,182.66,182.85,182.65,182.83,631.0,182.1173,182.3067,182.1073,182.2868,631.0
2023-06-09 13:10:00,182.76,182.82,182.76,182.82,200.0,182.217,182.2768,182.217,182.2768,200.0
2023-06-09 13:15:00,182.85,182.85,182.65,182.65,891.0,182.3067,182.3067,182.1073,182.1073,891.0
2023-06-09 13:20:00,182.68,182.79,182.66,182.79,717.0,182.1372,182.2469,182.1173,182.2469,717.0
2023-06-09 13:25:00,182.7,182.81,182.69,182.81,539.0,182.1571,182.2668,182.1472,182.2668,539.0
2023-06-09 13:30:00,182.8,182.8,182.79,182.79,401.0,182.2568,182.2568,182.2469,182.2469,401.0
2023-06-09 13:35:00,182.8,182.89,182.78,182.78,443.0,182.2568,182.3466,182.2369,182.2369,443.0
2023-06-09 13:40:00,182.75,183.0,182.75,182.86,1820.0,182.207,182.4562,182.207,182.3167,1820.0
2023-06-09 13:45:00,182.96,182.96,182.86,182.87,290.0,182.4164,182.4164,182.3167,182.3266,290.0
2023-06-09 13:50:00,182.77,183.0,182.77,183.0,1556.0,182.2269,182.4562,182.2269,182.4562,1556.0
2023-06-09 13:55:00,182.95,182.96,182.88,182.96,802.0,182.4064,182.4164,182.3366,182.4164,802.0
2023-06-09 14:00:00,183.0,183.0,182.78,182.83,613.0,182.4562,182.4562,182.2369,182.2868,613.0
2023-06-09 14:05:00,182.84,182.99,182.84,182.95,600.0,182.2967,182.4463,182.2967,182.4064,600.0
2023-06-09 14:10:00,182.89,182.93,182.79,182.83,1501.0,182.3466,182.3865,182.2469,182.2868,1501.0
2023-06-09 14:15:00,182.75,182.91,182.73,182.91,2175.0,182.207,182.3665,182.1871,182.3665,2175.0
2023-06-09 14:20:00,182.91,182.99,182.91,182.92,1227.0,182.3665,182.4463,182.3665,182.3765,1227.0
2023-06-09 14:25:00,182.96,183.04,182.85,182.91,11100.0,182.4164,182.4961,182.3067,182.3665,11100.0
2023-06-09 14:30:00,182.96,182.96,182.87,182.93,887.0,182.4164,182.4164,182.3266,182.3865,887.0
2023-06-09 14:35:00,182.93,182.96,182.85,182.87,1006.0,182.3865,182.4164,182.3067,182.3266,1006.0
2023-06-09 14:40:00,182.84,182.91,182.8,182.84,605.0,182.2967,182.3665,182.2568,182.2967,605.0
2023-06-09 14:45:00,182.79,182.86,182.7,182.7,1303.0,182.2469,182.3167,182.1571,182.1571,1303.0
2023-06-09 14:50:00,182.64,182.7,182.57,182.57,1941.0,182.0973,182.1571,182.0275,182.0275,1941.0
2023-06-09 14:55:00,182.55,182.71,182.55,182.71,1524.0,182.0076,182.1671,182.0076,182.1671,1524.0
2023-06-09 15:00:00,182.72,182.87,182.7,182.87,1606.0,182.1771,182.3266,182.1571,182.3266,1606.0
2023-06-09 15:05:00,182.87,182.87,182.66,182.69,1651.0,182.3266,182.3266,182.1173,182.1472,1651.0
2023-06-09 15:10:00,182.63,182.69,182.61,182.69,1101.0,182.0873,182.1472,182.0674,182.1472,1101.0
2023-06-09 15:15:00,182.76,182.8,182.76,182.8,421.0,182.217,182.2568,182.217,182.2568,421.0
2023-06-09 15:20:00,182.88,182.88,182.79,182.8,1240.0,182.3366,182.3366,182.2469,182.2568,1240.0
2023-06-09 15:25:00,182.76,182.81,182.73,182.77,2055.0,182.217,182.2668,182.1871,182.2269,2055.0
2023-06-09 15:30:00,182.82,182.86,182.66,182.72,2180.0,182.2768,182.3167,182.1173,182.1771,2180.0
2023-06-09 15:35:00,182.72,182.72,182.52,182.63,3473.0,182.1771,182.1771,181.9777,182.0873,3473.0
2023-06-09 15:40:00,182.78,182.89,182.68,182.84,4085.0,182.2369,182.3466,182.1372,182.2967,4085.0
2023-06-09 15:45:00,182.77,182.91,182.77,182.8,4071.0,182.2269,182.3665,182.2269,182.2568,4071.0
2023-06-09 15:50:00,182.73,182.87,182.68,182.77,6699.0,182.1871,182.3266,182.1372,182.2269,6699.0
2023-06-09 15:55:00,182.75,182.88,182.64,182.83,16951.0,182.207,182.3366,182.0973,182.2868,16951.0
2023-06-12 09:30:00,183.19,183.51,183.19,183.32,6742.0,182.6457,182.9647,182.6457,182.7753,6742.0
2023-06-12 09:35:00,183.86,183.87,182.15,182.5,4269.0,183.3137,183.3237,181.6088,181.9577,4269.0
2023-06-12 09:40:00,182.92,183.63,182.92,183.63,1561.0,182.3765,183.0844,182.3765,183.0844,1561.0
2023-06-12 09:45:00,183.34,183.35,183.11,183.35,3342.0,182.7952,182.8052,182.5659,182.8052,3342.0
2023-06-12 09:50:00,183.32,183.69,183.32,183.48,4562.0,182.7753,183.1442,182.7753,182.9348,4562.0
2023-06-12 09:55:00,183.72,183.99,183.59,183.98,1824.0,183.1741,183.4433,183.0445,183.4333,1824.0
2023-06-12 10:00:00,183.76,183.78,183.47,183.6,4642.0,183.214,183.2339,182.9249,183.0545,4642.0
2023-06-12 10:05:00,183.51,183.54,183.22,183.23,1064.0,182.9647,182.9946,182.6756,182.6856,1064.0
2023-06-12 10:10:00,183.46,183.47,183.46,183.46,406.0,182.9149,182.9249,182.9149,182.9149,406.0
2023-06-12 10:15:00,183.4,183.51,183.38,183.51,1010.0,182.8551,182.9647,182.8351,182.9647,1010.0
2023-06-12 10:20:00,183.5,183.5,182.99,182.99,11213.0,182.9548,182.9548,182.4463,182.4463,11213.0
2023-06-12 10:25:00,182.98,183.19,182.92,183.19,2000.0,182.4363,182.6457,182.3765,182.6457,2000.0
2023-06-12 10:30:00,183.14,183.16,183.02,183.03,1428.0,182.5958,182.6158,182.4762,182.4862,1428.0
2023-06-12 10:35:00,183.02,183.02,182.94,182.94,600.0,182.4762,182.4762,182.3964,182.3964,600.0
2023-06-12 10:40:00,183.01,183.09,182.95,182.99,1680.0,182.4662,182.546,182.4064,182.4463,1680.0
2023-06-12 10:45:00,182.91,183.03,182.67,182.75,6166.0,182.3665,182.4862,182.1272,182.207,6166.0
2023-06-12 10:50:00,182.53,182.81,182.52,182.72,7435.0,181.9876,182.2668,181.9777,182.1771,7435.0
2023-06-12 10:55:00,182.8,183.42,182.79,183.42,2273.0,182.2568,182.875,182.2469,182.875,2273.0
2023-06-12 11:00:00,183.4,183.43,183.3,183.31,1779.0,182.8551,182.885,182.7554,182.7653,1779.0
2023-06-12 11:05:00,183.37,183.72,183.37,183.6,2235.0,182.8252,183.1741,182.8252,183.0545,2235.0
2023-06-12 11:10:00,183.58,183.64,183.52,183.64,750.0,183.0345,183.0943,182.9747,183.0943,750.0
2023-06-12 11:15:00,183.55,183.87,183.55,183.79,3643.0,183.0046,183.3237,183.0046,183.2439,3643.0
2023-06-12 11:20:00,183.78,184.14,183.78,184.14,2964.0,183.2339,183.5929,183.2339,183.5929,2964.0
2023-06-12 11:25:00,184.19,184.38,183.98,184.08,4818.0,183.6427,183.8321,183.4333,183.533,4818.0
2023-06-12 11:30:00,184.17,184.23,184.14,184.15,2323.0,183.6228,183.6826,183.5929,183.6028,2323.0
2023-06-12 11:35:00,184.22,184.22,184.1,184.11,3036.0,183.6726,183.6726,183.553,183.563,3036.0
2023-06-12 11:40:00,184.16,184.16,184.1,184.1,400.0,183.6128,183.6128,183.553,183.553,400.0
2023-06-12 11:45:00,184.09,184.1,183.95,184.0,2372.0,183.543,183.553,183.4034,183.4533,2372.0
2023-06-12 11:50:00,184.0,184.22,184.0,184.22,2428.0,183.4533,183.6726,183.4533,183.6726,2428.0
2023-06-12 11:55:00,184.2,184.45,184.2,184.45,2501.0,183.6527,183.9019,183.6527,183.9019,2501.0
2023-06-12 12:00:00,184.52,184.52,184.36,184.36,1735.0,183.9717,183.9717,183.8122,183.8122,1735.0
2023-06-12 12:05:00,184.36,184.47,184.35,184.44,1157.0,183.8122,183.9219,183.8022,183.892,1157.0
2023-06-12 12:10:00,184.44,184.52,184.43,184.52,810.0,183.892,183.9717,183.882,183.9717,810.0
2023-06-12 12:15:00,184.52,184.55,184.39,184.51,3728.0,183.9717,184.0016,183.8421,183.9618,3728.0
2023-06-12 12:20:00,184.43,184.45,184.35,184.36,1000.0,183.882,183.9019,183.8022,183.8122,1000.0
2023-06-12 12:25:00,184.35,184.44,184.3,184.36,3153.0,183.8022,183.892,183.7524,183.8122,3153.0
2023-06-12 12:30:00,184.36,184.36,184.22,184.23,2525.0,183.8122,183.8122,183.6726,183.6826,2525.0
2023-06-12 12:35:00,184.25,184.62,184.24,184.59,4229.0,183.7025,184.0714,183.6926,184.0415,4229.0
2023-06-12 12:40:00,184.59,184.65,184.58,184.64,900.0,184.0415,184.1013,184.0316,184.0914,900.0
2023-06-12 12:45:00,184.65,184.67,184.51,184.61,1389.0,184.1013,184.1213,183.9618,184.0615,1389.0
2023-06-12 12:50:00,184.59,184.88,184.58,184.88,2954.0,184.0415,184.3307,184.0316,184.3307,2954.0
2023-06-12 12:55:00,184.9,185.27,184.9,185.19,10952.0,184.3506,184.7195,184.3506,184.6397,10952.0
2023-06-12 13:00:00,185.22,185.38,185.07,185.23,20503.0,184.6697,184.8292,184.5201,184.6796,20503.0
2023-06-12 13:05:00,185.23,185.31,185.07,185.25,3532.0,184.6796,184.7594,184.5201,184.6996,3532.0
2023-06-12 13:10:00,185.27,185.54,185.26,185.44,3475.0,184.7195,184.9887,184.7095,184.889,3475.0
2023-06-12 13:15:00,185.52,185.8,185.42,185.8,3216.0,184.9688,185.2479,184.8691,185.2479,3216.0
2023-06-12 13:20:00,185.71,185.88,185.5,185.6,11005.0,185.1582,185.3277,184.9488,185.0485,11005.0
2023-06-12 13:25:00,185.6,185.6,185.43,185.44,2146.0,185.0485,185.0485,184.879,184.889,2146.0
2023-06-12 13:30:00,185.42,185.59,185.39,185.42,3179.0,184.8691,185.0386,184.8391,184.8691,3179.0
2023-06-12 13:35:00,185.4,185.62,185.2,185.58,6544.0,184.8491,185.0685,184.6497,185.0286,6544.0
2023-06-12 13:40:00,185.58,185.85,185.56,185.81,4355.0,185.0286,185.2978,185.0086,185.2579,4355.0
2023-06-12 13:45:00,185.79,185.99,185.66,185.72,20061.0,185.238,185.4374,185.1083,185.1682,20061.0
2023-06-12 13:50:00,185.57,185.71,185.57,185.62,3451.0,185.0186,185.1582,185.0186,185.0685,3451.0
2023-06-12 13:55:00,185.58,185.66,185.43,185.44,1048.0,185.0286,185.1083,184.879,184.889,1048.0
2023-06-12 14:00:00,185.45,185.46,185.38,185.45,2016.0,184.899,184.9089,184.8292,184.899,2016.0
2023-06-12 14:05:00,185.45,185.93,185.45,185.93,2014.0,184.899,185.3775,184.899,185.3775,2014.0
2023-06-12 14:10:00,185.94,185.94,185.74,185.81,3371.0,185.3875,185.3875,185.1881,185.2579,3371.0
2023-06-12 14:15:00,185.75,185.75,185.49,185.49,1707.0,185.1981,185.1981,184.9389,184.9389,1707.0
2023-06-12 14:20:00,185.48,185.48,185.37,185.38,2162.0,184.9289,184.9289,184.8192,184.8292,2162.0
2023-06-12 14:25:00,185.24,185.32,185.15,185.17,1790.0,184.6896,184.7694,184.5999,184.6198,1790.0
2023-06-12 14:30:00,185.17,185.24,185.13,185.19,5982.0,184.6198,184.6896,184.5799,184.6397,5982.0
2023-06-12 14:35:00,185.19,185.19,185.08,185.08,1954.0,184.6397,184.6397,184.5301,184.5301,1954.0
2023-06-12 14:40:00,185.14,185.38,185.09,185.38,7343.0,184.5899,184.8292,184.54,184.8292,7343.0
2023-06-12 14:45:00,185.38,185.38,185.16,185.16,4316.0,184.8292,184.8292,184.6098,184.6098,4316.0
2023-06-12 14:50:00,185.26,185.4,185.25,185.25,2292.0,184.7095,184.8491,184.6996,184.6996,2292.0
2023-06-12 14:55:00,185.19,185.25,184.99,185.25,3487.0,184.6397,184.6996,184.4403,184.6996,3487.0
2023-06-12 15:00:00,185.3,185.77,185.3,185.73,1959.0,184.7494,185.218,184.7494,185.1781,1959.0
2023-06-12 15:05:00,185.76,185.8,185.68,185.71,2423.0,185.208,185.2479,185.1283,185.1582,2423.0
2023-06-12 15:10:00,185.79,186.41,185.79,186.41,7046.0,185.238,185.8561,185.238,185.8561,7046.0
2023-06-12 15:15:00,186.48,186.49,186.17,186.18,2947.0,185.9259,185.9359,185.6168,185.6268,2947.0
2023-06-12 15:20:00,186.08,186.1,185.94,185.94,1597.0,185.5271,185.547,185.3875,185.3875,1597.0
2023-06-12 15:25:00,185.98,186.01,185.73,185.78,3562.0,185.4274,185.4573,185.1781,185.228,3562.0
2023-06-12 15:30:00,185.79,185.86,185.54,185.58,6044.0,185.238,185.3078,184.9887,185.0286,6044.0
2023-06-12 15:35:00,185.56,185.63,185.46,185.61,5287.0,185.0086,185.0784,184.9089,185.0585,5287.0
2023-06-12 15:40:00,185.58,185.64,185.24,185.25,3048.0,185.0286,185.0884,184.6896,184.6996,3048.0
2023-06-12 15:45:00,185.21,185.21,184.99,185.18,17193.0,184.6597,184.6597,184.4403,184.6298,17193.0
2023-06-12 15:50:00,185.23,185.6,185.2,185.53,16909.0,184.6796,185.0485,184.6497,184.9787,16909.0
2023-06-12 15:55:00,185.53,185.57,185.21,185.38,25550.0,184.9787,185.0186,184.6597,184.8292,25550.0
2023-06-13 09:30:00,185.25,185.79,184.24,184.83,14657.0,184.6996,185.238,183.6926,184.2808,14657.0
2023-06-13 09:35:00,185.17,185.46,185.01,185.46,9974.0,184.6198,184.9089,184.4603,184.9089,9974.0
2023-06-13 09:40:00,185.54,186.14,185.26,185.9,9220.0,184.9887,185.5869,184.7095,185.3476,9220.0
2023-06-13 09:45:00,185.74,185.9,185.28,185.43,4693.0,185.1881,185.3476,184.7295,184.879,4693.0
2023-06-13 09:50:00,185.47,185.54,185.16,185.16,11778.0,184.9189,184.9887,184.6098,184.6098,11778.0
2023-06-13 09:55:00,184.73,184.92,184.65,184.65,3142.0,184.1811,184.3705,184.1013,184.1013,3142.0
2023-06-13 10:00:00,184.65,184.81,184.53,184.68,4917.0,184.1013,184.2609,183.9817,184.1313,4917.0
2023-06-13 10:05:00,184.83,185.2,184.83,185.08,3179.0,184.2808,184.6497,184.2808,184.5301,3179.0
2023-06-13 10:10:00,185.12,185.22,184.61,184.86,7388.0,184.57,184.6697,184.0615,184.3107,7388.0
2023-06-13 10:15:00,185.04,185.04,184.56,184.66,6612.0,184.4902,184.4902,184.0116,184.1113,6612.0
2023-06-13 10:20:00,184.73,185.54,184.73,185.54,2866.0,184.1811,184.9887,184.1811,184.9887,2866.0
2023-06-13 10:25:00,185.56,186.02,185.56,185.91,3064.0,185.0086,185.4673,185.0086,185.3576,3064.0
2023-06-13 10:30:00,186.09,186.12,185.67,185.67,2766.0,185.5371,185.567,185.1183,185.1183,2766.0
2023-06-13 10:35:00,185.65,185.65,185.46,185.53,1905.0,185.0984,185.0984,184.9089,184.9787,1905.0
2023-06-13 10:40:00,185.47,185.47,185.4,185.43,800.0,184.9189,184.9189,184.8491,184.879,800.0
2023-06-13 10:45:00,185.47,185.66,185.28,185.52,4159.0,184.9189,185.1083,184.7295,184.9688,4159.0
2023-06-13 10:50:00,185.59,185.6,185.26,185.27,3184.0,185.0386,185.0485,184.7095,184.7195,3184.0
2023-06-13 10:55:00,185.2,185.53,185.2,185.48,2525.0,184.6497,184.9787,184.6497,184.9289,2525.0
2023-06-13 11:00:00,185.54,185.88,185.54,185.77,2442.0,184.9887,185.3277,184.9887,185.218,2442.0
2023-06-13 11:05:00,185.71,185.74,185.51,185.65,3427.0,185.1582,185.1881,184.9588,185.0984,3427.0
2023-06-13 11:10:00,185.71,185.96,185.71,185.96,1903.0,185.1582,185.4075,185.1582,185.4075,1903.0
2023-06-13 11:15:00,185.89,185.9,185.49,185.67,1600.0,185.3377,185.3476,184.9389,185.1183,1600.0
2023-06-13 11:20:00,185.6,185.86,185.6,185.65,1831.0,185.0485,185.3078,185.0485,185.0984,1831.0
2023-06-13 11:25:00,185.61,185.61,185.46,185.46,729.0,185.0585,185.0585,184.9089,184.9089,729.0
2023-06-13 11:30:00,185.61,185.61,185.39,185.45,2075.0,185.0585,185.0585,184.8391,184.899,2075.0
2023-06-13 11:35:00,185.53,185.53,185.05,185.15,1687.0,184.9787,184.9787,184.5002,184.5999,1687.0
2023-06-13 11:40:00,185.13,185.37,185.09,185.18,5437.0,184.5799,184.8192,184.54,184.6298,5437.0
2023-06-13 11:45:00,185.41,185.41,185.16,185.3,1682.0,184.8591,184.8591,184.6098,184.7494,1682.0
2023-06-13 11:50:00,185.3,185.55,185.29,185.55,4696.0,184.7494,184.9987,184.7394,184.9987,4696.0
2023-06-13 11:55:00,185.64,185.87,185.55,185.67,4050.0,185.0884,185.3177,184.9987,185.1183,4050.0
2023-06-13 12:00:00,185.51,185.57,185.4,185.49,3111.0,184.9588,185.0186,184.8491,184.9389,3111.0
2023-06-13 12:05:00,185.41,185.66,185.22,185.4,3000.0,184.8591,185.1083,184.6697,184.8491,3000.0
2023-06-13 12:10:00,185.47,185.63,185.47,185.63,570.0,184.9189,185.0784,184.9189,185.0784,570.0
2023-06-13 12:15:00,185.5,185.72,185.49,185.72,1711.0,184.9488,185.1682,184.9389,185.1682,1711.0
2023-06-13 12:20:00,185.75,185.79,185.66,185.76,1135.0,185.1981,185.238,185.1083,185.208,1135.0
2023-06-13 12:25:00,185.67,185.67,185.6,185.62,1150.0,185.1183,185.1183,185.0485,185.0685,1150.0
2023-06-13 12:30:00,185.51,185.56,185.42,185.5,2400.0,184.9588,185.0086,184.8691,184.9488,2400.0
2023-06-13 12:35:00,185.44,185.44,185.11,185.11,1913.0,184.889,184.889,184.56,184.56,1913.0
2023-06-13 12:40:00,185.27,185.34,185.11,185.2,7517.0,184.7195,184.7893,184.56,184.6497,7517.0
2023-06-13 12:45:00,185.21,185.24,184.83,184.84,8063.0,184.6597,184.6896,184.2808,184.2908,8063.0
2023-06-13 12:50:00,184.9,185.04,184.66,184.84,8761.0,184.3506,184.4902,184.1113,184.2908,8761.0
2023-06-13 12:55:00,184.82,184.82,184.61,184.62,2946.0,184.2708,184.2708,184.0615,184.0714,2946.0
2023-06-13 13:00:00,184.55,184.55,184.37,184.37,1002.0,184.0016,184.0016,183.8222,183.8222,1002.0
2023-06-13 13:05:00,184.45,184.45,184.25,184.25,1402.0,183.9019,183.9019,183.7025,183.7025,1402.0
2023-06-13 13:10:00,184.37,184.51,184.37,184.47,1042.0,183.8222,183.9618,183.8222,183.9219,1042.0
2023-06-13 13:15:00,184.47,184.71,184.47,184.54,4048.0,183.9219,184.1612,183.9219,183.9917,4048.0
2023-06-13 13:20:00,184.58,184.97,184.51,184.93,3112.0,184.0316,184.4204,183.9618,184.3805,3112.0
2023-06-13 13:25:00,184.95,185.25,184.85,185.13,2531.0,184.4005,184.6996,184.3008,184.5799,2531.0
2023-06-13 13:30:00,185.2,185.25,185.16,185.16,937.0,184.6497,184.6996,184.6098,184.6098,937.0
2023-06-13 13:35:00,185.06,185.13,185.04,185.09,1545.0,184.5101,184.5799,184.4902,184.54,1545.0
2023-06-13 13:40:00,185.13,185.21,184.94,185.21,2221.0,184.5799,184.6597,184.3905,184.6597,2221.0
2023-06-13 13:45:00,185.16,185.22,185.11,185.2,1915.0,184.6098,184.6697,184.56,184.6497,1915.0
2023-06-13 13:50:00,185.12,185.15,185.05,185.06,2140.0,184.57,184.5999,184.5002,184.5101,2140.0
2023-06-13 13:55:00,184.95,185.15,184.88,185.1,3142.0,184.4005,184.5999,184.3307,184.55,3142.0
2023-06-13 14:00:00,185.12,185.22,184.85,185.13,7384.0,184.57,184.6697,184.3008,184.5799,7384.0
2023-06-13 14:05:00,185.17,185.26,185.1,185.21,1532.0,184.6198,184.7095,184.55,184.6597,1532.0
2023-06-13 14:10:00,185.2,185.22,185.04,185.19,2947.0,184.6497,184.6697,184.4902,184.6397,2947.0
2023-06-13 14:15:00,185.07,185.16,184.97,185.12,3688.0,184.5201,184.6098,184.4204,184.57,3688.0
2023-06-13 14:20:00,185.01,185.02,184.84,184.84,767.0,184.4603,184.4702,184.2908,184.2908,767.0
2023-06-13 14:25:00,184.77,184.82,184.3,184.48,2543.0,184.221,184.2708,183.7524,183.9319,2543.0
2023-06-13 14:30:00,184.5,184.62,184.45,184.54,2973.0,183.9518,184.0714,183.9019,183.9917,2973.0
2023-06-13 14:35:00,184.58,184.75,184.45,184.75,9891.0,184.0316,184.2011,183.9019,184.2011,9891.0
2023-06-13 14:40:00,184.66,184.66,184.42,184.45,1417.0,184.1113,184.1113,183.872,183.9019,1417.0
2023-06-13 14:45:00,184.44,184.61,184.44,184.52,1400.0,183.892,184.0615,183.892,183.9717,1400.0
2023-06-13 14:50:00,184.46,184.8,184.46,184.64,2942.0,183.9119,184.2509,183.9119,184.0914,2942.0
2023-06-13 14:55:00,184.63,184.83,184.63,184.76,1988.0,184.0814,184.2808,184.0814,184.211,1988.0
2023-06-13 15:00:00,184.86,184.98,184.86,184.9,1756.0,184.3107,184.4304,184.3107,184.3506,1756.0
2023-06-13 15:05:00,184.97,185.2,184.97,185.12,2815.0,184.4204,184.6497,184.4204,184.57,2815.0
2023-06-13 15:10:00,185.06,185.14,185.05,185.13,1000.0,184.5101,184.5899,184.5002,184.5799,1000.0
2023-06-13 15:15:00,185.17,185.17,185.0,185.01,1712.0,184.6198,184.6198,184.4503,184.4603,1712.0
2023-06-13 15:20:00,184.96,185.13,184.91,185.0,1931.0,184.4104,184.5799,184.3606,184.4503,1931.0
2023-06-13 15:25:00,184.96,185.08,184.93,184.94,2016.0,184.4104,184.5301,184.3805,184.3905,2016.0
2023-06-13 15:30:00,184.99,185.12,184.93,184.97,2996.0,184.4403,184.57,184.3805,184.4204,2996.0
2023-06-13 15:35:00,185.02,185.18,185.01,185.18,2239.0,184.4702,184.6298,184.4603,184.6298,2239.0
2023-06-13 15:40:00,185.18,185.43,185.18,185.28,5725.0,184.6298,184.879,184.6298,184.7295,5725.0
2023-06-13 15:45:00,185.23,185.27,185.13,185.13,3827.0,184.6796,184.7195,184.5799,184.5799,3827.0
2023-06-13 15:50:00,185.17,185.19,184.67,184.78,13890.0,184.6198,184.6397,184.1213,184.231,13890.0
2023-06-13 15:55:00,184.84,185.12,184.72,185.0,51370.0,184.2908,184.57,184.1711,184.4503,51370.0
2023-06-14 09:30:00,184.98,185.38,183.64,183.98,11862.0,184.4304,184.8292,183.0943,183.4333,11862.0
2023-06-14 09:35:00,184.08,184.4,183.67,184.36,3718.0,183.533,183.8521,183.1243,183.8122,3718.0
2023-06-14 09:40:00,184.28,184.76,184.05,184.76,2820.0,183.7324,184.211,183.5031,184.211,2820.0
2023-06-14 09:45:00,184.65,185.5,184.65,184.87,3850.0,184.1013,184.9488,184.1013,184.3207,3850.0
2023-06-14 09:50:00,185.04,185.48,184.91,185.25,15839.0,184.4902,184.9289,184.3606,184.6996,15839.0
2023-06-14 09:55:00,185.43,185.45,184.83,185.23,6505.0,184.879,184.899,184.2808,184.6796,6505.0
2023-06-14 10:00:00,185.19,185.45,185.04,185.3,6786.0,184.6397,184.899,184.4902,184.7494,6786.0
2023-06-14 10:05:00,185.36,185.55,185.32,185.51,3142.0,184.8092,184.9987,184.7694,184.9588,3142.0
2023-06-14 10:10:00,185.43,185.58,185.24,185.43,4062.0,184.879,185.0286,184.6896,184.879,4062.0
2023-06-14 10:15:00,185.42,185.73,185.38,185.38,3427.0,184.8691,185.1781,184.8292,184.8292,3427.0
2023-06-14 10:20:00,185.36,185.64,185.29,185.6,2269.0,184.8092,185.0884,184.7394,185.0485,2269.0
2023-06-14 10:25:00,185.46,185.63,185.31,185.45,2743.0,184.9089,185.0784,184.7594,184.899,2743.0
2023-06-14 10:30:00,185.41,185.53,185.21,185.22,4177.0,184.8591,184.9787,184.6597,184.6697,4177.0
2023-06-14 10:35:00,185.23,185.25,185.07,185.18,4570.0,184.6796,184.6996,184.5201,184.6298,4570.0
2023-06-14 10:40:00,185.17,185.31,184.77,184.97,4335.0,184.6198,184.7594,184.221,184.4204,4335.0
2023-06-14 10:45:00,184.97,185.03,184.88,184.97,3317.0,184.4204,184.4802,184.3307,184.4204,3317.0
2023-06-14 10:50:00,184.89,185.18,184.88,185.13,1805.0,184.3406,184.6298,184.3307,184.5799,1805.0
2023-06-14 10:55:00,185.16,185.56,185.16,185.51,10390.0,184.6098,185.0086,184.6098,184.9588,10390.0
2023-06-14 11:00:00,185.56,185.58,185.42,185.5,3393.0,185.0086,185.0286,184.8691,184.9488,3393.0
2023-06-14 11:05:00,185.42,185.74,185.37,185.68,10505.0,184.8691,185.1881,184.8192,185.1283,10505.0
2023-06-14 11:10:00,185.49,185.86,185.45,185.69,2914.0,184.9389,185.3078,184.899,185.1383,2914.0
2023-06-14 11:15:00,185.73,185.94,185.67,185.77,5611.0,185.1781,185.3875,185.1183,185.218,5611.0
2023-06-14 11:20:00,185.83,186.29,185.82,186.12,4975.0,185.2778,185.7365,185.2679,185.567,4975.0
2023-06-14 11:25:00,186.29,186.32,186.0,186.0,1863.0,185.7365,185.7664,185.4473,185.4473,1863.0
2023-06-14 11:30:00,185.92,186.04,185.88,185.97,1219.0,185.3676,185.4872,185.3277,185.4174,1219.0
2023-06-14 11:35:00,185.97,186.04,185.81,185.89,2985.0,185.4174,185.4872,185.2579,185.3377,2985.0
2023-06-14 11:40:00,185.83,186.03,185.75,186.0,1820.0,185.2778,185.4772,185.1981,185.4473,1820.0
2023-06-14 11:45:00,185.92,185.98,185.91,185.93,700.0,185.3676,185.4274,185.3576,185.3775,700.0
2023-06-14 11:50:00,185.89,186.04,185.85,185.89,3997.0,185.3377,185.4872,185.2978,185.3377,3997.0
2023-06-14 11:55:00,185.89,185.89,185.6,185.62,1756.0,185.3377,185.3377,185.0485,185.0685,1756.0
2023-06-14 12:00:00,185.59,185.59,185.42,185.45,880.0,185.0386,185.0386,184.8691,184.899,880.0
2023-06-14 12:05:00,185.44,185.44,185.3,185.34,1065.0,184.889,184.889,184.7494,184.7893,1065.0
2023-06-14 12:10:00,185.34,185.52,185.31,185.48,3827.0,184.7893,184.9688,184.7594,184.9289,3827.0
2023-06-14 12:15:00,185.5,185.73,185.5,185.73,1318.0,184.9488,185.1781,184.9488,185.1781,1318.0
2023-06-14 12:20:00,185.76,186.03,185.76,185.95,3595.0,185.208,185.4772,185.208,185.3975,3595.0
2023-06-14 12:25:00,185.83,185.83,185.75,185.76,703.0,185.2778,185.2778,185.1981,185.208,703.0
2023-06-14 12:30:00,185.76,186.08,185.75,186.08,11967.0,185.208,185.5271,185.1981,185.5271,11967.0
2023-06-14 12:35:00,186.05,186.48,185.98,186.43,3675.0,185.4972,185.9259,185.4274,185.8761,3675.0
2023-06-14 12:40:00,186.33,186.5,186.29,186.45,1568.0,185.7764,185.9459,185.7365,185.896,1568.0
2023-06-14 12:45:00,186.45,186.5,186.39,186.39,3250.0,185.896,185.9459,185.8362,185.8362,3250.0
2023-06-14 12:50:00,186.25,186.27,186.22,186.23,670.0,185.6966,185.7165,185.6667,185.6767,670.0
2023-06-14 12:55:00,186.2,186.2,186.02,186.05,2672.0,185.6467,185.6467,185.4673,185.4972,2672.0
2023-06-14 13:00:00,186.02,186.08,186.01,186.03,1152.0,185.4673,185.5271,185.4573,185.4772,1152.0
2023-06-14 13:05:00,186.02,186.23,185.99,186.18,6957.0,185.4673,185.6767,185.4374,185.6268,6957.0
2023-06-14 13:10:00,186.21,186.27,186.02,186.07,3200.0,185.6567,185.7165,185.4673,185.5171,3200.0
2023-06-14 13:15:00,186.18,186.27,186.02,186.03,3601.0,185.6268,185.7165,185.4673,185.4772,3601.0
2023-06-14 13:20:00,186.01,186.22,186.01,186.13,1714.0,185.4573,185.6667,185.4573,185.5769,1714.0
2023-06-14 13:25:00,186.13,186.2,185.97,186.14,2700.0,185.5769,185.6467,185.4174,185.5869,2700.0
2023-06-14 13:30:00,186.09,186.16,185.99,186.1,3661.0,185.5371,185.6069,185.4374,185.547,3661.0
2023-06-14 13:35:00,186.08,186.19,186.0,186.06,2100.0,185.5271,185.6368,185.4473,185.5072,2100.0
2023-06-14 13:40:00,186.1,186.15,186.01,186.05,3248.0,185.547,185.5969,185.4573,185.4972,3248.0
2023-06-14 13:45:00,186.1,186.13,185.99,185.99,3108.0,185.547,185.5769,185.4374,185.4374,3108.0
2023-06-14 13:50:00,186.05,186.21,185.99,186.05,7937.0,185.4972,185.6567,185.4374,185.4972,7937.0
2023-06-14 13:55:00,186.14,186.24,185.9,185.91,6110.0,185.5869,185.6866,185.3476,185.3576,6110.0
2023-06-14 14:00:00,185.91,186.28,185.64,186.12,35543.0,185.3576,185.7265,185.0884,185.567,35543.0
2023-06-14 14:05:00,186.14,186.16,184.86,185.2,13521.0,185.5869,185.6069,184.3107,184.6497,13521.0
2023-06-14 14:10:00,185.3,185.3,184.62,184.9,8208.0,184.7494,184.7494,184.0714,184.3506,8208.0
2023-06-14 14:15:00,184.81,184.94,184.68,184.7,5904.0,184.2609,184.3905,184.1313,184.1512,5904.0
2023-06-14 14:20:00,184.76,184.93,184.62,184.76,3413.0,184.211,184.3805,184.0714,184.211,3413.0
2023-06-14 14:25:00,184.62,184.96,184.59,184.94,1865.0,184.0714,184.4104,184.0415,184.3905,1865.0
2023-06-14 14:30:00,184.91,185.05,184.74,184.78,4087.0,184.3606,184.5002,184.1911,184.231,4087.0
2023-06-14 14:35:00,184.86,185.35,184.82,185.19,3325.0,184.3107,184.7993,184.2708,184.6397,3325.0
2023-06-14 14:40:00,185.0,185.5,185.0,185.45,10703.0,184.4503,184.9488,184.4503,184.899,10703.0
2023-06-14 14:45:00,185.58,185.88,185.42,185.84,3898.0,185.0286,185.3277,184.8691,185.2878,3898.0
2023-06-14 14:50:00,185.9,186.02,185.36,185.49,12610.0,185.3476,185.4673,184.8092,184.9389,12610.0
2023-06-14 14:55:00,185.5,185.72,185.39,185.47,3971.0,184.9488,185.1682,184.8391,184.9189,3971.0
2023-06-14 15:00:00,185.44,185.62,185.18,185.42,4738.0,184.889,185.0685,184.6298,184.8691,4738.0
2023-06-14 15:05:00,185.4,185.92,185.4,185.78,7956.0,184.8491,185.3676,184.8491,185.228,7956.0
2023-06-14 15:10:00,185.82,185.82,185.37,185.43,3782.0,185.2679,185.2679,184.8192,184.879,3782.0
2023-06-14 15:15:00,185.41,185.41,184.98,185.13,4530.0,184.8591,184.8591,184.4304,184.5799,4530.0
2023-06-14 15:20:00,184.95,185.56,184.94,185.41,2292.0,184.4005,185.0086,184.3905,184.8591,2292.0
2023-06-14 15:25:00,185.41,185.53,185.22,185.22,6287.0,184.8591,184.9787,184.6697,184.6697,6287.0
2023-06-14 15:30:00,185.22,185.35,185.04,185.23,5741.0,184.6697,184.7993,184.4902,184.6796,5741.0
2023-06-14 15:35:00,185.21,185.34,185.14,185.25,9641.0,184.6597,184.7893,184.5899,184.6996,9641.0
2023-06-14 15:40:00,185.28,185.36,184.99,185.01,3137.0,184.7295,184.8092,184.4403,184.4603,3137.0
2023-06-14 15:45:00,184.97,184.99,184.53,184.55,17985.0,184.4204,184.4403,183.9817,184.0016,17985.0
2023-06-14 15:50:00,184.53,185.01,184.27,185.0,16582.0,183.9817,184.4603,183.7225,184.4503,16582.0
2023-06-14 15:55:00,184.99,185.23,184.97,185.17,31385.0,184.4403,184.6796,184.4204,184.6198,31385.0
2023-06-15 09:30:00,184.49,184.66,184.07,184.44,8285.0,183.9418,184.1113,183.5231,183.892,8285.0
2023-06-15 09:35:00,184.46,185.0,184.46,184.94,1147.0,183.9119,184.4503,183.9119,184.3905,1147.0
2023-06-15 09:40:00,185.13,185.38,185.09,185.37,1150.0,184.5799,184.8292,184.54,184.8192,1150.0
2023-06-15 09:45:00,185.4,185.58,185.27,185.47,1433.0,184.8491,185.0286,184.7195,184.9189,1433.0
2023-06-15 09:50:00,185.61,185.78,185.57,185.78,1800.0,185.0585,185.228,185.0186,185.228,1800.0
2023-06-15 09:55:00,185.9,186.06,185.72,186.04,1560.0,185.3476,185.5072,185.1682,185.4872,1560.0
2023-06-15 10:00:00,186.07,186.25,185.8,186.06,2264.0,185.5171,185.6966,185.2479,185.5072,2264.0
2023-06-15 10:05:00,186.12,186.32,185.8,186.27,4671.0,185.567,185.7664,185.2479,185.7165,4671.0
2023-06-15 10:10:00,186.24,186.31,186.08,186.1,1200.0,185.6866,185.7564,185.5271,185.547,1200.0
2023-06-15 10:15:00,186.02,186.05,185.65,185.77,2430.0,185.4673,185.4972,185.0984,185.218,2430.0
2023-06-15 10:20:00,185.53,185.65,185.37,185.37,1952.0,184.9787,185.0984,184.8192,184.8192,1952.0
2023-06-15 10:25:00,185.37,185.77,185.37,185.7,3227.0,184.8192,185.218,184.8192,185.1482,3227.0
2023-06-15 10:30:00,185.73,185.73,185.48,185.57,2300.0,185.1781,185.1781,184.9289,185.0186,2300.0
2023-06-15 10:35:00,185.62,185.69,185.48,185.53,3836.0,185.0685,185.1383,184.9289,184.9787,3836.0
2023-06-15 10:40:00,185.53,185.63,185.53,185.56,859.0,184.9787,185.0784,184.9787,185.0086,859.0
2023-06-15 10:45:00,185.59,185.64,185.51,185.64,952.0,185.0386,185.0884,184.9588,185.0884,952.0
2023-06-15 10:50:00,185.69,185.69,185.37,185.38,2571.0,185.1383,185.1383,184.8192,184.8292,2571.0
2023-06-15 10:55:00,185.22,185.47,185.18,185.47,1503.0,184.6697,184.9189,184.6298,184.9189,1503.0
2023-06-15 11:00:00,185.5,185.51,185.16,185.29,112754.0,184.9488,184.9588,184.6098,184.7394,112754.0
2023-06-15 11:05:00,185.22,185.81,185.18,185.63,9486.0,184.6697,185.2579,184.6298,185.0784,9486.0
2023-06-15 11:10:00,185.65,185.87,185.46,185.86,1476.0,185.0984,185.3177,184.9089,185.3078,1476.0
2023-06-15 11:15:00,185.8,186.07,185.77,186.07,1889.0,185.2479,185.5171,185.218,185.5171,1889.0
2023-06-15 11:20:00,186.07,186.18,186.03,186.18,898.0,185.5171,185.6268,185.4772,185.6268,898.0
2023-06-15 11:25:00,186.09,186.29,185.98,186.28,5518.0,185.5371,185.7365,185.4274,185.7265,5518.0
2023-06-15 11:30:00,186.35,186.36,186.15,186.15,3070.0,185.7963,185.8063,185.5969,185.5969,3070.0
2023-06-15 11:35:00,186.24,186.53,186.24,186.53,1505.0,185.6866,185.9758,185.6866,185.9758,1505.0
2023-06-15 11:40:00,186.53,186.61,186.44,186.44,1121.0,185.9758,186.0555,185.886,185.886,1121.0
2023-06-15 11:45:00,186.22,186.22,185.84,185.84,1020.0,185.6667,185.6667,185.2878,185.2878,1020.0
2023-06-15 11:50:00,185.81,185.87,185.76,185.82,1317.0,185.2579,185.3177,185.208,185.2679,1317.0
2023-06-15 11:55:00,185.93,185.99,185.8,185.84,908.0,185.3775,185.4374,185.2479,185.2878,908.0
2023-06-15 12:00:00,185.85,185.97,185.77,185.77,905.0,185.2978,185.4174,185.218,185.218,905.0
2023-06-15 12:05:00,185.76,185.88,185.75,185.88,600.0,185.208,185.3277,185.1981,185.3277,600.0
2023-06-15 12:10:00,185.97,185.97,185.66,185.68,808.0,185.4174,185.4174,185.1083,185.1283,808.0
2023-06-15 12:15:00,185.67,185.95,185.67,185.95,1632.0,185.1183,185.3975,185.1183,185.3975,1632.0
2023-06-15 12:20:00,185.95,186.05,185.91,186.01,1300.0,185.3975,185.4972,185.3576,185.4573,1300.0
2023-06-15 12:25:00,186.02,186.09,185.99,186.03,900.0,185.4673,185.5371,185.4374,185.4772,900.0
2023-06-15 12:30:00,186.01,186.07,185.92,186.03,1850.0,185.4573,185.5171,185.3676,185.4772,1850.0
2023-06-15 12:35:00,186.02,186.07,185.77,185.77,2752.0,185.4673,185.5171,185.218,185.218,2752.0
2023-06-15 12:40:00,185.77,185.87,185.77,185.85,1272.0,185.218,185.3177,185.218,185.2978,1272.0
2023-06-15 12:45:00,185.78,185.78,185.63,185.63,6426.0,185.228,185.228,185.0784,185.0784,6426.0
2023-06-15 12:50:00,185.54,185.6,185.45,185.51,1790.0,184.9887,185.0485,184.899,184.9588,1790.0
2023-06-15 12:55:00,185.48,185.6,185.41,185.58,1900.0,184.9289,185.0485,184.8591,185.0286,1900.0
2023-06-15 13:00:00,185.57,185.73,185.54,185.6,2958.0,185.0186,185.1781,184.9887,185.0485,2958.0
2023-06-15 13:05:00,185.64,185.78,185.63,185.78,2442.0,185.0884,185.228,185.0784,185.228,2442.0
2023-06-15 13:10:00,185.78,185.91,185.71,185.71,2932.0,185.228,185.3576,185.1582,185.1582,2932.0
2023-06-15 13:15:00,185.79,185.79,185.66,185.73,2187.0,185.238,185.238,185.1083,185.1781,2187.0
2023-06-15 13:20:00,185.71,185.71,185.53,185.53,4591.0,185.1582,185.1582,184.9787,184.9787,4591.0
2023-06-15 13:25:00,185.47,185.7,185.41,185.61,1592.0,184.9189,185.1482,184.8591,185.0585,1592.0
2023-06-15 13:30:00,185.63,185.66,185.55,185.6,1641.0,185.0784,185.1083,184.9987,185.0485,1641.0
2023-06-15 13:35:00,185.46,185.47,185.3,185.47,2341.0,184.9089,184.9189,184.7494,184.9189,2341.0
2023-06-15 13:40:00,185.53,185.64,185.53,185.6,3366.0,184.9787,185.0884,184.9787,185.0485,3366.0
2023-06-15 13:45:00,185.61,185.73,185.59,185.64,3082.0,185.0585,185.1781,185.0386,185.0884,3082.0
2023-06-15 13:50:00,185.68,185.69,185.57,185.64,1633.0,185.1283,185.1383,185.0186,185.0884,1633.0
2023-06-15 13:55:00,185.69,185.75,185.64,185.69,6249.0,185.1383,185.1981,185.0884,185.1383,6249.0
2023-06-15 14:00:00,185.7,185.77,185.6,185.6,4681.0,185.1482,185.218,185.0485,185.0485,4681.0
2023-06-15 14:05:00,185.57,185.66,185.34,185.36,1924.0,185.0186,185.1083,184.7893,184.8092,1924.0
2023-06-15 14:10:00,185.3,185.35,185.25,185.25,1300.0,184.7494,184.7993,184.6996,184.6996,1300.0
2023-06-15 14:15:00,185.25,185.25,184.84,184.97,3058.0,184.6996,184.6996,184.2908,184.4204,3058.0
2023-06-15 14:20:00,184.9,185.12,184.9,185.12,767.0,184.3506,184.57,184.3506,184.57,767.0
2023-06-15 14:25:00,185.15,185.15,184.96,185.01,2670.0,184.5999,184.5999,184.4104,184.4603,2670.0
2023-06-15 14:30:00,185.04,185.35,185.0,185.26,2400.0,184.4902,184.7993,184.4503,184.7095,2400.0
2023-06-15 14:35:00,185.35,185.49,185.35,185.39,811.0,184.7993,184.9389,184.7993,184.8391,811.0
2023-06-15 14:40:00,185.48,185.6,185.31,185.51,2761.0,184.9289,185.0485,184.7594,184.9588,2761.0
2023-06-15 14:45:00,185.53,185.54,185.37,185.48,2571.0,184.9787,184.9887,184.8192,184.9289,2571.0
2023-06-15 14:50:00,185.55,185.7,185.54,185.61,1807.0,184.9987,185.1482,184.9887,185.0585,1807.0
2023-06-15 14:55:00,185.77,185.96,185.77,185.82,3619.0,185.218,185.4075,185.218,185.2679,3619.0
2023-06-15 15:00:00,185.73,185.74,185.6,185.61,1030.0,185.1781,185.1881,185.0485,185.0585,1030.0
2023-06-15 15:05:00,185.66,185.73,185.57,185.65,1305.0,185.1083,185.1781,185.0186,185.0984,1305.0
2023-06-15 15:10:00,185.68,185.68,185.49,185.6,3814.0,185.1283,185.1283,184.9389,185.0485,3814.0
2023-06-15 15:15:00,185.75,185.75,185.47,185.47,1117.0,185.1981,185.1981,184.9189,184.9189,1117.0
2023-06-15 15:20:00,185.46,185.5,185.31,185.41,1920.0,184.9089,184.9488,184.7594,184.8591,1920.0
2023-06-15 15:25:00,185.45,185.54,185.3,185.47,3436.0,184.899,184.9887,184.7494,184.9189,3436.0
2023-06-15 15:30:00,185.57,185.68,185.49,185.49,2775.0,185.0186,185.1283,184.9389,184.9389,2775.0
2023-06-15 15:35:00,185.5,185.54,185.4,185.4,5385.0,184.9488,184.9887,184.8491,184.8491,5385.0
2023-06-15 15:40:00,185.4,185.62,185.36,185.53,8891.0,184.8491,185.0685,184.8092,184.9787,8891.0
2023-06-15 15:45:00,185.58,185.84,185.58,185.8,8789.0,185.0286,185.2878,185.0286,185.2479,8789.0
2023-06-15 15:50:00,185.85,186.16,185.85,185.9,10781.0,185.2978,185.6069,185.2978,185.3476,10781.0
2023-06-15 15:55:00,185.87,185.87,185.47,185.82,24740.0,185.3177,185.3177,184.9189,185.2679,24740.0
2023-06-16 09:30:00,186.91,187.58,186.56,187.57,176346.0,186.3546,187.0226,186.0057,187.0127,176346.0
2023-06-16 09:35:00,187.78,188.34,186.38,187.1,6506.0,187.222,187.7804,185.8262,186.5441,6506.0
2023-06-16 09:40:00,187.22,188.07,186.84,188.07,4664.0,186.6637,187.5112,186.2848,187.5112,4664.0
2023-06-16 09:45:00,188.0,188.07,187.11,187.12,8681.0,187.4414,187.5112,186.554,186.564,8681.0
2023-06-16 09:50:00,187.09,187.36,186.94,187.09,5228.0,186.5341,186.8033,186.3845,186.5341,5228.0
2023-06-16 09:55:00,187.08,187.71,186.74,187.64,11418.0,186.5241,187.1523,186.1851,187.0825,11418.0
2023-06-16 10:00:00,187.54,188.61,187.54,188.29,24711.0,186.9828,188.0496,186.9828,187.7305,24711.0
2023-06-16 10:05:00,188.17,188.17,187.41,187.56,5394.0,187.6109,187.6109,186.8531,187.0027,5394.0
2023-06-16 10:10:00,187.63,187.87,187.51,187.75,5590.0,187.0725,187.3118,186.9528,187.1921,5590.0
2023-06-16 10:15:00,188.02,188.26,187.74,187.74,9858.0,187.4613,187.7006,187.1822,187.1822,9858.0
2023-06-16 10:20:00,187.79,187.84,187.1,187.11,5172.0,187.232,187.2819,186.5441,186.554,5172.0
2023-06-16 10:25:00,187.12,187.52,187.1,187.47,3858.0,186.564,186.9628,186.5441,186.913,3858.0
2023-06-16 10:30:00,187.51,187.78,187.51,187.59,3544.0,186.9528,187.222,186.9528,187.0326,3544.0
2023-06-16 10:35:00,187.57,187.57,187.34,187.34,4755.0,187.0127,187.0127,186.7834,186.7834,4755.0
2023-06-16 10:40:00,187.36,187.5,187.28,187.43,2754.0,186.8033,186.9429,186.7235,186.8731,2754.0
2023-06-16 10:45:00,187.5,187.57,187.38,187.38,5408.0,186.9429,187.0127,186.8232,186.8232,5408.0
2023-06-16 10:50:00,187.38,188.0,187.35,187.86,6059.0,186.8232,187.4414,186.7933,187.3018,6059.0
2023-06-16 10:55:00,187.84,188.11,187.65,187.65,4494.0,187.2819,187.5511,187.0924,187.0924,4494.0
2023-06-16 11:00:00,187.66,187.67,187.47,187.66,2553.0,187.1024,187.1124,186.913,187.1024,2553.0
2023-06-16 11:05:00,187.74,187.76,187.29,187.29,6606.0,187.1822,187.2021,186.7335,186.7335,6606.0
2023-06-16 11:10:00,187.39,187.64,187.39,187.57,6482.0,186.8332,187.0825,186.8332,187.0127,6482.0
2023-06-16 11:15:00,187.59,187.85,187.4,187.43,2608.0,187.0326,187.2918,186.8432,186.8731,2608.0
2023-06-16 11:20:00,187.32,187.42,186.9,186.96,2854.0,186.7634,186.8631,186.3447,186.4045,2854.0
2023-06-16 11:25:00,187.02,187.13,186.81,187.12,3028.0,186.4643,186.574,186.2549,186.564,3028.0
2023-06-16 11:30:00,187.12,187.3,187.11,187.17,1800.0,186.564,186.7435,186.554,186.6139,1800.0
2023-06-16 11:35:00,187.14,187.2,187.06,187.08,2516.0,186.5839,186.6438,186.5042,186.5241,2516.0
2023-06-16 11:40:00,187.09,187.3,187.09,187.29,1449.0,186.5341,186.7435,186.5341,186.7335,1449.0
2023-06-16 11:45:00,187.21,187.28,186.71,186.83,3998.0,186.6537,186.7235,186.1552,186.2749,3998.0
2023-06-16 11:50:00,186.71,186.74,186.46,186.73,3520.0,186.1552,186.1851,185.906,186.1752,3520.0
2023-06-16 11:55:00,186.8,186.82,186.57,186.7,3278.0,186.245,186.2649,186.0156,186.1453,3278.0
2023-06-16 12:00:00,186.64,186.85,186.6,186.81,4037.0,186.0854,186.2948,186.0456,186.2549,4037.0
2023-06-16 12:05:00,186.75,186.81,186.33,186.43,4219.0,186.1951,186.2549,185.7764,185.8761,4219.0
2023-06-16 12:10:00,186.5,186.55,186.06,186.12,5161.0,185.9459,185.9957,185.5072,185.567,5161.0
2023-06-16 12:15:00,186.04,186.38,186.0,186.36,6369.0,185.4872,185.8262,185.4473,185.8063,6369.0
2023-06-16 12:20:00,186.41,186.85,186.22,186.79,22790.0,185.8561,186.2948,185.6667,186.235,22790.0
2023-06-16 12:25:00,186.79,186.89,186.65,186.75,5217.0,186.235,186.3347,186.0954,186.1951,5217.0
2023-06-16 12:30:00,186.75,186.86,186.5,186.81,10422.0,186.1951,186.3048,185.9459,186.2549,10422.0
2023-06-16 12:35:00,186.8,186.8,186.43,186.5,5831.0,186.245,186.245,185.8761,185.9459,5831.0
2023-06-16 12:40:00,186.47,186.58,186.34,186.41,5289.0,185.9159,186.0256,185.7863,185.8561,5289.0
2023-06-16 12:45:00,186.41,186.57,186.21,186.56,7701.0,185.8561,186.0156,185.6567,186.0057,7701.0
2023-06-16 12:50:00,186.73,186.86,186.72,186.73,3052.0,186.1752,186.3048,186.1652,186.1752,3052.0
2023-06-16 12:55:00,186.73,186.83,186.63,186.7,2943.0,186.1752,186.2749,186.0755,186.1453,2943.0
2023-06-16 13:00:00,186.77,186.83,186.63,186.72,1820.0,186.215,186.2749,186.0755,186.1652,1820.0
2023-06-16 13:05:00,186.85,187.2,186.85,187.01,3931.0,186.2948,186.6438,186.2948,186.4543,3931.0
2023-06-16 13:10:00,187.05,187.23,186.99,187.19,4234.0,186.4942,186.6737,186.4344,186.6338,4234.0
2023-06-16 13:15:00,187.21,187.28,186.91,186.95,3986.0,186.6537,186.7235,186.3546,186.3945,3986.0
2023-06-16 13:20:00,186.91,186.94,186.82,186.87,4038.0,186.3546,186.3845,186.2649,186.3148,4038.0
2023-06-16 13:25:00,186.81,186.84,186.57,186.57,2907.0,186.2549,186.2848,186.0156,186.0156,2907.0
2023-06-16 13:30:00,186.61,186.66,186.56,186.59,1721.0,186.0555,186.1054,186.0057,186.0356,1721.0
2023-06-16 13:35:00,186.62,186.74,186.59,186.64,2283.0,186.0655,186.1851,186.0356,186.0854,2283.0
2023-06-16 13:40:00,186.63,186.77,186.53,186.77,2878.0,186.0755,186.215,185.9758,186.215,2878.0
2023-06-16 13:45:00,186.75,186.8,186.74,186.74,2724.0,186.1951,186.245,186.1851,186.1851,2724.0
2023-06-16 13:50:00,186.74,187.11,186.7,187.11,3241.0,186.1851,186.554,186.1453,186.554,3241.0
2023-06-16 13:55:00,187.06,187.38,187.03,187.38,5369.0,186.5042,186.8232,186.4743,186.8232,5369.0
2023-06-16 14:00:00,187.41,187.52,187.31,187.31,6594.0,186.8531,186.9628,186.7534,186.7534,6594.0
2023-06-16 14:05:00,187.37,187.49,187.06,187.06,4496.0,186.8133,186.9329,186.5042,186.5042,4496.0
2023-06-16 14:10:00,187.1,187.1,186.62,186.97,13640.0,186.5441,186.5441,186.0655,186.4145,13640.0
2023-06-16 14:15:00,186.96,186.96,186.67,186.67,1116.0,186.4045,186.4045,186.1153,186.1153,1116.0
2023-06-16 14:20:00,186.67,186.8,186.65,186.79,2973.0,186.1153,186.245,186.0954,186.235,2973.0
2023-06-16 14:25:00,186.81,186.86,186.75,186.8,2321.0,186.2549,186.3048,186.1951,186.245,2321.0
2023-06-16 14:30:00,186.76,186.77,186.65,186.76,2739.0,186.2051,186.215,186.0954,186.2051,2739.0
2023-06-16 14:35:00,186.79,186.83,186.59,186.71,4435.0,186.235,186.2749,186.0356,186.1552,4435.0
2023-06-16 14:40:00,186.7,186.7,186.13,186.21,10717.0,186.1453,186.1453,185.5769,185.6567,10717.0
2023-06-16 14:45:00,186.22,186.3,186.17,186.17,6934.0,185.6667,185.7464,185.6168,185.6168,6934.0
2023-06-16 14:50:00,186.18,186.32,186.12,186.2,4242.0,185.6268,185.7664,185.567,185.6467,4242.0
2023-06-16 14:55:00,186.21,186.34,186.17,186.25,19315.0,185.6567,185.7863,185.6168,185.6966,19315.0
2023-06-16 15:00:00,186.3,186.38,186.09,186.3,7468.0,185.7464,185.8262,185.5371,185.7464,7468.0
2023-06-16 15:05:00,186.34,186.34,186.14,186.28,4911.0,185.7863,185.7863,185.5869,185.7265,4911.0
2023-06-16 15:10:00,186.28,186.28,186.07,186.1,5565.0,185.7265,185.7265,185.5171,185.547,5565.0
2023-06-16 15:15:00,186.12,186.22,186.08,186.17,3822.0,185.567,185.6667,185.5271,185.6168,3822.0
2023-06-16 15:20:00,186.23,186.26,186.1,186.26,4483.0,185.6767,185.7066,185.547,185.7066,4483.0
2023-06-16 15:25:00,186.28,186.37,186.19,186.31,10221.0,185.7265,185.8162,185.6368,185.7564,10221.0
2023-06-16 15:30:00,186.3,186.34,186.18,186.34,3650.0,185.7464,185.7863,185.6268,185.7863,3650.0
2023-06-16 15:35:00,186.36,186.44,186.33,186.34,11799.0,185.8063,185.886,185.7764,185.7863,11799.0
2023-06-16 15:40:00,186.37,186.48,186.33,186.39,8280.0,185.8162,185.9259,185.7764,185.8362,8280.0
2023-06-16 15:45:00,186.37,186.56,186.28,186.53,9894.0,185.8162,186.0057,185.7265,185.9758,9894.0
2023-06-16 15:50:00,186.58,186.69,186.0,186.01,37640.0,186.0256,186.1353,185.4473,185.4573,37640.0
2023-06-16 15:55:00,186.03,186.31,185.89,185.97,49351.0,185.4772,185.7564,185.3377,185.4174,49351.0
2023-06-20 09:30:00,184.61,185.31,183.58,184.64,33707.0,184.0615,184.7594,183.0345,184.0914,33707.0
2023-06-20 09:35:00,184.67,184.91,184.66,184.91,5480.0,184.1213,184.3606,184.1113,184.3606,5480.0
2023-06-20 09:40:00,184.68,185.61,184.47,185.61,5461.0,184.1313,185.0585,183.9219,185.0585,5461.0
2023-06-20 09:45:00,185.55,185.72,185.28,185.3,1400.0,184.9987,185.1682,184.7295,184.7494,1400.0
2023-06-20 09:50:00,185.55,186.09,185.43,185.88,11564.0,184.9987,185.5371,184.879,185.3277,11564.0
2023-06-20 09:55:00,185.89,186.31,185.87,186.17,3154.0,185.3377,185.7564,185.3177,185.6168,3154.0
2023-06-20 10:00:00,186.07,186.15,185.66,185.99,4848.0,185.5171,185.5969,185.1083,185.4374,4848.0
2023-06-20 10:05:00,186.09,186.34,186.05,186.34,3200.0,185.5371,185.7863,185.4972,185.7863,3200.0
2023-06-20 10:10:00,186.44,186.68,186.44,186.56,4161.0,185.886,186.1253,185.886,186.0057,4161.0
2023-06-20 10:15:00,186.62,186.7,186.18,186.23,4680.0,186.0655,186.1453,185.6268,185.6767,4680.0
2023-06-20 10:20:00,186.22,186.22,185.81,185.97,4677.0,185.6667,185.6667,185.2579,185.4174,4677.0
2023-06-20 10:25:00,186.02,186.06,185.87,185.92,2626.0,185.4673,185.5072,185.3177,185.3676,2626.0
2023-06-20 10:30:00,185.92,186.09,185.84,185.96,7341.0,185.3676,185.5371,185.2878,185.4075,7341.0
2023-06-20 10:35:00,185.96,185.96,185.64,185.66,6799.0,185.4075,185.4075,185.0884,185.1083,6799.0
2023-06-20 10:40:00,185.66,185.66,185.25,185.5,6245.0,185.1083,185.1083,184.6996,184.9488,6245.0
2023-06-20 10:45:00,185.51,185.7,185.43,185.7,2660.0,184.9588,185.1482,184.879,185.1482,2660.0
2023-06-20 10:50:00,185.73,186.08,185.73,186.08,4232.0,185.1781,185.5271,185.1781,185.5271,4232.0
2023-06-20 10:55:00,186.07,186.35,186.04,186.24,5807.0,185.5171,185.7963,185.4872,185.6866,5807.0
2023-06-20 11:00:00,186.23,186.46,186.14,186.2,4630.0,185.6767,185.906,185.5869,185.6467,4630.0
2023-06-20 11:05:00,186.17,186.32,186.01,186.04,2256.0,185.6168,185.7664,185.4573,185.4872,2256.0
2023-06-20 11:10:00,185.92,186.12,185.83,185.83,2007.0,185.3676,185.567,185.2778,185.2778,2007.0
2023-06-20 11:15:00,185.69,185.74,185.56,185.59,1100.0,185.1383,185.1881,185.0086,185.0386,1100.0
2023-06-20 11:20:00,185.5,185.73,185.49,185.68,2017.0,184.9488,185.1781,184.9389,185.1283,2017.0
2023-06-20 11:25:00,185.63,185.79,185.62,185.63,2842.0,185.0784,185.238,185.0685,185.0784,2842.0
2023-06-20 11:30:00,185.67,185.67,185.42,185.42,1552.0,185.1183,185.1183,184.8691,184.8691,1552.0
2023-06-20 11:35:00,185.49,185.94,185.48,185.74,3168.0,184.9389,185.3875,184.9289,185.1881,3168.0
2023-06-20 11:40:00,185.77,185.77,185.48,185.48,3201.0,185.218,185.218,184.9289,184.9289,3201.0
2023-06-20 11:45:00,185.43,185.7,185.4,185.67,1989.0,184.879,185.1482,184.8491,185.1183,1989.0
2023-06-20 11:50:00,185.69,185.98,185.69,185.98,600.0,185.1383,185.4274,185.1383,185.4274,600.0
2023-06-20 11:55:00,186.15,186.23,185.93,185.95,1422.0,185.5969,185.6767,185.3775,185.3975,1422.0
2023-06-20 12:00:00,185.86,185.89,185.85,185.88,1079.0,185.3078,185.3377,185.2978,185.3277,1079.0
2023-06-20 12:05:00,185.86,185.89,185.74,185.89,1304.0,185.3078,185.3377,185.1881,185.3377,1304.0
2023-06-20 12:10:00,186.01,186.21,185.96,186.12,1596.0,185.4573,185.6567,185.4075,185.567,1596.0
2023-06-20 12:15:00,186.03,186.24,185.94,186.24,3503.0,185.4772,185.6866,185.3875,185.6866,3503.0
2023-06-20 12:20:00,186.25,186.39,186.24,186.39,2032.0,185.6966,185.8362,185.6866,185.8362,2032.0
2023-06-20 12:25:00,186.39,186.53,186.3,186.3,1500.0,185.8362,185.9758,185.7464,185.7464,1500.0
2023-06-20 12:30:00,186.3,186.3,186.12,186.19,700.0,185.7464,185.7464,185.567,185.6368,700.0
2023-06-20 12:35:00,186.21,186.36,186.21,186.3,1845.0,185.6567,185.8063,185.6567,185.7464,1845.0
2023-06-20 12:40:00,186.28,186.32,186.27,186.27,1652.0,185.7265,185.7664,185.7165,185.7165,1652.0
2023-06-20 12:45:00,186.34,186.44,186.34,186.42,800.0,185.7863,185.886,185.7863,185.8661,800.0
2023-06-20 12:50:00,186.4,186.4,186.27,186.3,1202.0,185.8461,185.8461,185.7165,185.7464,1202.0
2023-06-20 12:55:00,186.33,186.57,186.33,186.57,2010.0,185.7764,186.0156,185.7764,186.0156,2010.0
2023-06-20 13:00:00,186.63,186.66,186.17,186.34,4642.0,186.0755,186.1054,185.6168,185.7863,4642.0
2023-06-20 13:05:00,186.37,186.39,185.98,186.08,1206.0,185.8162,185.8362,185.4274,185.5271,1206.0
2023-06-20 13:10:00,186.05,186.15,186.05,186.12,900.0,185.4972,185.5969,185.4972,185.567,900.0
2023-06-20 13:15:00,186.13,186.31,186.13,186.21,900.0,185.5769,185.7564,185.5769,185.6567,900.0
2023-06-20 13:20:00,186.29,186.3,186.13,186.29,2650.0,185.7365,185.7464,185.5769,185.7365,2650.0
2023-06-20 13:25:00,186.19,186.34,186.07,186.07,2738.0,185.6368,185.7863,185.5171,185.5171,2738.0
2023-06-20 13:30:00,186.05,186.12,186.03,186.12,882.0,185.4972,185.567,185.4772,185.567,882.0
2023-06-20 13:35:00,186.09,186.11,186.03,186.03,1001.0,185.5371,185.557,185.4772,185.4772,1001.0
2023-06-20 13:40:00,186.06,186.25,186.06,186.25,1284.0,185.5072,185.6966,185.5072,185.6966,1284.0
2023-06-20 13:45:00,186.04,186.12,186.04,186.12,702.0,185.4872,185.567,185.4872,185.567,702.0
2023-06-20 13:50:00,186.16,186.21,186.08,186.08,1337.0,185.6069,185.6567,185.5271,185.5271,1337.0
2023-06-20 13:55:00,186.08,186.13,185.97,185.97,2195.0,185.5271,185.5769,185.4174,185.4174,2195.0
2023-06-20 14:00:00,185.95,186.06,185.95,186.02,1910.0,185.3975,185.5072,185.3975,185.4673,1910.0
2023-06-20 14:05:00,186.01,186.06,185.8,185.8,721.0,185.4573,185.5072,185.2479,185.2479,721.0
2023-06-20 14:10:00,185.79,185.9,185.74,185.9,1715.0,185.238,185.3476,185.1881,185.3476,1715.0
2023-06-20 14:15:00,185.94,186.0,185.82,185.89,1435.0,185.3875,185.4473,185.2679,185.3377,1435.0
2023-06-20 14:20:00,185.9,185.9,185.72,185.74,903.0,185.3476,185.3476,185.1682,185.1881,903.0
2023-06-20 14:25:00,185.78,185.88,185.78,185.82,1000.0,185.228,185.3277,185.228,185.2679,1000.0
2023-06-20 14:30:00,185.91,185.91,185.86,185.86,504.0,185.3576,185.3576,185.3078,185.3078,504.0
2023-06-20 14:35:00,185.79,185.79,185.55,185.55,3546.0,185.238,185.238,184.9987,184.9987,3546.0
2023-06-20 14:40:00,185.56,185.56,185.41,185.44,1400.0,185.0086,185.0086,184.8591,184.889,1400.0
2023-06-20 14:45:00,185.41,185.54,185.3,185.5,2291.0,184.8591,184.9887,184.7494,184.9488,2291.0
2023-06-20 14:50:00,185.55,185.55,185.55,185.55,100.0,184.9987,184.9987,184.9987,184.9987,100.0
2023-06-20 14:55:00,185.47,185.57,185.41,185.57,1101.0,184.9189,185.0186,184.8591,185.0186,1101.0
2023-06-20 15:00:00,185.53,185.58,185.41,185.41,1426.0,184.9787,185.0286,184.8591,184.8591,1426.0
2023-06-20 15:05:00,185.45,185.49,185.33,185.38,1702.0,184.899,184.9389,184.7793,184.8292,1702.0
2023-06-20 15:10:00,185.34,185.46,185.29,185.32,3747.0,184.7893,184.9089,184.7394,184.7694,3747.0
2023-06-20 15:15:00,185.35,185.36,185.22,185.29,1510.0,184.7993,184.8092,184.6697,184.7394,1510.0
2023-06-20 15:20:00,185.32,185.47,185.3,185.47,1600.0,184.7694,184.9189,184.7494,184.9189,1600.0
2023-06-20 15:25:00,185.46,185.54,185.35,185.54,3209.0,184.9089,184.9887,184.7993,184.9887,3209.0
2023-06-20 15:30:00,185.5,185.5,185.29,185.32,3411.0,184.9488,184.9488,184.7394,184.7694,3411.0
2023-06-20 15:35:00,185.3,185.37,185.17,185.37,3458.0,184.7494,184.8192,184.6198,184.8192,3458.0
2023-06-20 15:40:00,185.37,185.39,185.26,185.34,5851.0,184.8192,184.8391,184.7095,184.7893,5851.0
2023-06-20 15:45:00,185.38,185.61,185.36,185.56,6592.0,184.8292,185.0585,184.8092,185.0086,6592.0
2023-06-20 15:50:00,185.54,185.79,185.54,185.67,9344.0,184.9887,185.238,184.9887,185.1183,9344.0
2023-06-20 15:55:00,185.66,185.98,185.63,185.7,31301.0,185.1083,185.4274,185.0784,185.1482,31301.0
2023-06-21 09:30:00,185.6,185.73,185.4,185.73,8556.0,185.0485,185.1781,184.8491,185.1781,8556.0
2023-06-21 09:35:00,185.71,186.5,185.71,186.5,1978.0,185.1582,185.9459,185.1582,185.9459,1978.0
2023-06-21 09:40:00,186.75,187.15,186.47,187.15,3386.0,186.1951,186.5939,185.9159,186.5939,3386.0
2023-06-21 09:45:00,186.99,188.1,186.99,187.92,5754.0,186.4344,187.5411,186.4344,187.3616,5754.0
2023-06-21 09:50:00,187.89,188.49,187.73,188.01,11811.0,187.3317,187.9299,187.1722,187.4514,11811.0
2023-06-21 09:55:00,188.09,188.1,187.41,187.68,10238.0,187.5311,187.5411,186.8531,187.1223,10238.0
2023-06-21 10:00:00,187.69,188.22,187.68,187.68,8479.0,187.1323,187.6607,187.1223,187.1223,8479.0
2023-06-21 10:05:00,187.81,187.94,187.53,187.81,3111.0,187.252,187.3816,186.9728,187.252,3111.0
2023-06-21 10:10:00,188.0,188.21,187.9,188.21,4109.0,187.4414,187.6508,187.3417,187.6508,4109.0
2023-06-21 10:15:00,188.4,188.88,188.4,188.71,3310.0,187.8402,188.3188,187.8402,188.1493,3310.0
2023-06-21 10:20:00,188.85,189.32,188.83,189.16,6133.0,188.2889,188.7575,188.2689,188.5979,6133.0
2023-06-21 10:25:00,189.05,189.06,188.67,188.89,7204.0,188.4883,188.4982,188.1094,188.3287,7204.0
2023-06-21 10:30:00,188.97,189.04,188.72,188.81,4319.0,188.4085,188.4783,188.1593,188.249,4319.0
2023-06-21 10:35:00,188.85,189.0,188.79,189.0,4717.0,188.2889,188.4384,188.229,188.4384,4717.0
2023-06-21 10:40:00,188.91,189.18,188.83,188.9,8214.0,188.3487,188.6179,188.2689,188.3387,8214.0
2023-06-21 10:45:00,188.86,189.16,188.85,188.85,4911.0,188.2988,188.5979,188.2889,188.2889,4911.0
2023-06-21 10:50:00,188.88,189.38,188.82,189.25,4697.0,188.3188,188.8173,188.259,188.6877,4697.0
2023-06-21 10:55:00,189.19,189.6,189.18,189.59,4213.0,188.6279,189.0366,188.6179,189.0267,4213.0
2023-06-21 11:00:00,189.61,189.89,189.41,189.45,5211.0,189.0466,189.3258,188.8472,188.8871,5211.0
2023-06-21 11:05:00,189.47,189.51,189.09,189.24,6358.0,188.907,188.9469,188.5282,188.6777,6358.0
2023-06-21 11:10:00,189.24,189.47,189.2,189.47,7328.0,188.6777,188.907,188.6378,188.907,7328.0
2023-06-21 11:15:00,189.47,189.48,189.29,189.4,4099.0,188.907,188.917,188.7276,188.8372,4099.0
2023-06-21 11:20:00,189.28,190.0,189.27,190.0,9259.0,188.7176,189.4355,188.7076,189.4355,9259.0
2023-06-21 11:25:00,190.0,190.41,189.84,190.11,14626.0,189.4355,189.8442,189.2759,189.5451,14626.0
2023-06-21 11:30:00,190.14,190.18,189.83,190.1,3997.0,189.575,189.6149,189.266,189.5352,3997.0
2023-06-21 11:35:00,190.16,190.44,190.1,190.24,6155.0,189.595,189.8741,189.5352,189.6747,6155.0
2023-06-21 11:40:00,190.25,190.35,189.99,189.99,11490.0,189.6847,189.7844,189.4255,189.4255,11490.0
2023-06-21 11:45:00,190.0,190.07,189.71,189.71,3518.0,189.4355,189.5052,189.1463,189.1463,3518.0
2023-06-21 11:50:00,189.66,189.69,189.41,189.54,2160.0,189.0965,189.1264,188.8472,188.9768,2160.0
2023-06-21 11:55:00,189.49,189.61,189.44,189.54,6139.0,188.927,189.0466,188.8771,188.9768,6139.0
2023-06-21 12:00:00,189.41,190.06,189.37,189.98,4651.0,188.8472,189.4953,188.8073,189.4155,4651.0
2023-06-21 12:05:00,189.92,190.23,189.86,190.11,4534.0,189.3557,189.6648,189.2959,189.5451,4534.0
2023-06-21 12:10:00,190.15,190.42,190.11,190.42,17286.0,189.585,189.8542,189.5451,189.8542,17286.0
2023-06-21 12:15:00,190.4,190.53,190.16,190.17,5632.0,189.8343,189.9639,189.595,189.6049,5632.0
2023-06-21 12:20:00,190.19,190.25,189.74,189.74,6537.0,189.6249,189.6847,189.1762,189.1762,6537.0
2023-06-21 12:25:00,189.81,189.82,189.64,189.67,1672.0,189.246,189.256,189.0765,189.1064,1672.0
2023-06-21 12:30:00,189.66,189.8,189.51,189.53,4771.0,189.0965,189.236,188.9469,188.9668,4771.0
2023-06-21 12:35:00,189.35,189.35,189.22,189.35,908.0,188.7874,188.7874,188.6578,188.7874,908.0
2023-06-21 12:40:00,189.28,189.38,189.1,189.23,1297.0,188.7176,188.8173,188.5381,188.6677,1297.0
2023-06-21 12:45:00,189.16,189.76,189.12,189.75,3589.0,188.5979,189.1962,188.5581,189.1862,3589.0
2023-06-21 12:50:00,189.75,189.86,189.56,189.7,1747.0,189.1862,189.2959,188.9968,189.1363,1747.0
2023-06-21 12:55:00,189.7,190.11,189.66,190.01,6860.0,189.1363,189.5451,189.0965,189.4454,6860.0
2023-06-21 13:00:00,189.93,190.06,189.64,190.06,3075.0,189.3657,189.4953,189.0765,189.4953,3075.0
2023-06-21 13:05:00,190.0,190.26,190.0,190.18,3274.0,189.4355,189.6947,189.4355,189.6149,3274.0
2023-06-21 13:10:00,190.25,190.25,189.94,190.0,5296.0,189.6847,189.6847,189.3756,189.4355,5296.0
2023-06-21 13:15:00,189.96,190.09,189.91,190.03,4382.0,189.3956,189.5252,189.3457,189.4654,4382.0
2023-06-21 13:20:00,190.09,190.33,190.07,190.27,2300.0,189.5252,189.7645,189.5052,189.7046,2300.0
2023-06-21 13:25:00,190.21,190.55,190.03,190.03,2891.0,189.6448,189.9838,189.4654,189.4654,2891.0
2023-06-21 13:30:00,190.04,190.15,189.94,189.94,3207.0,189.4753,189.585,189.3756,189.3756,3207.0
2023-06-21 13:35:00,189.99,190.24,189.99,190.24,2700.0,189.4255,189.6747,189.4255,189.6747,2700.0
2023-06-21 13:40:00,190.2,190.6,190.15,190.54,5481.0,189.6349,190.0337,189.585,189.9738,5481.0
2023-06-21 13:45:00,190.55,190.67,190.5,190.65,3382.0,189.9838,190.1035,189.934,190.0835,3382.0
2023-06-21 13:50:00,190.62,190.86,190.57,190.86,8144.0,190.0536,190.2929,190.0038,190.2929,8144.0
2023-06-21 13:55:00,190.86,190.95,190.76,190.94,3222.0,190.2929,190.3826,190.1932,190.3727,3222.0
2023-06-21 14:00:00,191.07,191.21,191.0,191.04,7390.0,190.5023,190.6419,190.4325,190.4724,7390.0
2023-06-21 14:05:00,191.04,191.19,191.03,191.11,6249.0,190.4724,190.6219,190.4624,190.5422,6249.0
2023-06-21 14:10:00,191.06,191.22,191.0,191.03,6037.0,190.4923,190.6518,190.4325,190.4624,6037.0
2023-06-21 14:15:00,190.98,191.21,190.97,191.19,6443.0,190.4125,190.6419,190.4026,190.6219,6443.0
2023-06-21 14:20:00,191.16,191.25,191.01,191.03,5330.0,190.592,190.6817,190.4424,190.4624,5330.0
2023-06-21 14:25:00,191.08,191.08,190.86,190.96,3142.0,190.5122,190.5122,190.2929,190.3926,3142.0
2023-06-21 14:30:00,190.99,191.04,190.82,190.86,3660.0,190.4225,190.4724,190.253,190.2929,3660.0
2023-06-21 14:35:00,190.8,190.8,190.61,190.79,4102.0,190.2331,190.2331,190.0436,190.2231,4102.0
2023-06-21 14:40:00,190.93,191.02,190.87,191.02,2132.0,190.3627,190.4524,190.3029,190.4524,2132.0
2023-06-21 14:45:00,191.07,191.23,191.06,191.17,9208.0,190.5023,190.6618,190.4923,190.602,9208.0
2023-06-21 14:50:00,191.17,191.31,191.05,191.12,8269.0,190.602,190.7416,190.4823,190.5521,8269.0
2023-06-21 14:55:00,191.15,191.16,191.03,191.03,3827.0,190.582,190.592,190.4624,190.4624,3827.0
2023-06-21 15:00:00,191.04,191.13,190.99,190.99,4490.0,190.4724,190.5621,190.4225,190.4225,4490.0
2023-06-21 15:05:00,190.96,191.25,190.95,191.09,9084.0,190.3926,190.6817,190.3826,190.5222,9084.0
2023-06-21 15:10:00,191.13,191.19,191.02,191.1,3660.0,190.5621,190.6219,190.4524,190.5322,3660.0
2023-06-21 15:15:00,191.09,191.13,191.0,191.13,5130.0,190.5222,190.5621,190.4325,190.5621,5130.0
2023-06-21 15:20:00,191.15,191.26,191.09,191.1,8239.0,190.582,190.6917,190.5222,190.5322,8239.0
2023-06-21 15:25:00,191.09,191.1,190.88,191.06,5041.0,190.5222,190.5322,190.3128,190.4923,5041.0
2023-06-21 15:30:00,191.03,191.08,190.91,190.95,8082.0,190.4624,190.5122,190.3427,190.3826,8082.0
2023-06-21 15:35:00,190.94,191.09,190.76,190.79,5562.0,190.3727,190.5222,190.1932,190.2231,5562.0
2023-06-21 15:40:00,190.76,190.98,190.76,190.91,3869.0,190.1932,190.4125,190.1932,190.3427,3869.0
2023-06-21 15:45:00,190.88,191.26,190.88,191.21,14118.0,190.3128,190.6917,190.3128,190.6419,14118.0
2023-06-21 15:50:00,191.22,191.29,190.96,191.11,19006.0,190.6518,190.7216,190.3926,190.5422,19006.0
2023-06-21 15:55:00,191.07,191.11,190.85,190.9,38904.0,190.5023,190.5422,190.2829,190.3328,38904.0
2023-06-22 09:30:00,190.06,190.24,188.47,189.55,22490.0,189.4953,189.6747,187.91,188.9868,22490.0
2023-06-22 09:35:00,189.91,190.31,189.83,190.07,3515.0,189.3457,189.7445,189.266,189.5052,3515.0
2023-06-22 09:40:00,189.98,190.02,189.4,189.69,7086.0,189.4155,189.4554,188.8372,189.1264,7086.0
2023-06-22 09:45:00,189.81,189.88,189.31,189.61,3788.0,189.246,189.3158,188.7475,189.0466,3788.0
2023-06-22 09:50:00,189.68,190.14,189.62,190.02,5870.0,189.1164,189.575,189.0566,189.4554,5870.0
2023-06-22 09:55:00,189.99,190.19,189.86,190.11,6850.0,189.4255,189.6249,189.2959,189.5451,6850.0
2023-06-22 10:00:00,190.12,190.46,189.96,190.28,5160.0,189.5551,189.8941,189.3956,189.7146,5160.0
2023-06-22 10:05:00,190.27,190.68,190.26,190.68,3744.0,189.7046,190.1134,189.6947,190.1134,3744.0
2023-06-22 10:10:00,190.66,190.98,190.66,190.87,1713.0,190.0935,190.4125,190.0935,190.3029,1713.0
2023-06-22 10:15:00,190.97,191.24,190.87,191.01,3017.0,190.4026,190.6718,190.3029,190.4424,3017.0
2023-06-22 10:20:00,190.98,191.84,190.91,191.62,13053.0,190.4125,191.27,190.3427,191.0506,13053.0
2023-06-22 10:25:00,191.43,191.55,191.19,191.42,6039.0,190.8612,190.9808,190.6219,190.8512,6039.0
2023-06-22 10:30:00,191.5,191.5,191.21,191.31,3881.0,190.931,190.931,190.6419,190.7416,3881.0
2023-06-22 10:35:00,191.27,191.4,191.02,191.15,4171.0,190.7017,190.8313,190.4524,190.582,4171.0
2023-06-22 10:40:00,191.13,191.14,190.5,191.03,7810.0,190.5621,190.5721,189.934,190.4624,7810.0
2023-06-22 10:45:00,190.88,190.94,190.84,190.93,2169.0,190.3128,190.3727,190.273,190.3627,2169.0
2023-06-22 10:50:00,191.0,191.31,190.97,191.31,4681.0,190.4325,190.7416,190.4026,190.7416,4681.0
2023-06-22 10:55:00,191.24,191.24,190.79,190.86,2574.0,190.6718,190.6718,190.2231,190.2929,2574.0
2023-06-22 11:00:00,190.78,190.89,190.74,190.75,600.0,190.2131,190.3228,190.1733,190.1832,600.0
2023-06-22 11:05:00,190.92,191.06,190.84,190.95,6605.0,190.3527,190.4923,190.273,190.3826,6605.0
2023-06-22 11:10:00,191.05,191.05,190.46,190.53,4403.0,190.4823,190.4823,189.8941,189.9639,4403.0
2023-06-22 11:15:00,190.55,190.55,190.32,190.35,2318.0,189.9838,189.9838,189.7545,189.7844,2318.0
2023-06-22 11:20:00,190.36,190.51,190.05,190.32,4264.0,189.7944,189.9439,189.4853,189.7545,4264.0
2023-06-22 11:25:00,190.32,190.35,190.03,190.13,7579.0,189.7545,189.7844,189.4654,189.5651,7579.0
2023-06-22 11:30:00,190.21,190.28,189.66,189.87,3458.0,189.6448,189.7146,189.0965,189.3058,3458.0
2023-06-22 11:35:00,189.92,190.21,189.86,190.08,12598.0,189.3557,189.6448,189.2959,189.5152,12598.0
2023-06-22 11:40:00,189.87,190.01,189.87,189.94,536.0,189.3058,189.4454,189.3058,189.3756,536.0
2023-06-22 11:45:00,189.81,189.97,189.74,189.75,2486.0,189.246,189.4055,189.1762,189.1862,2486.0
2023-06-22 11:50:00,189.81,189.81,189.6,189.64,2259.0,189.246,189.246,189.0366,189.0765,2259.0
2023-06-22 11:55:00,189.63,189.63,189.46,189.53,500.0,189.0666,189.0666,188.8971,188.9668,500.0
2023-06-22 12:00:00,189.54,189.59,189.04,189.22,4255.0,188.9768,189.0267,188.4783,188.6578,4255.0
2023-06-22 12:05:00,189.28,189.28,189.06,189.08,2012.0,188.7176,188.7176,188.4982,188.5182,2012.0
2023-06-22 12:10:00,189.07,189.4,189.05,189.34,3627.0,188.5082,188.8372,188.4883,188.7774,3627.0
2023-06-22 12:15:00,189.38,189.38,189.07,189.17,2476.0,188.8173,188.8173,188.5082,188.6079,2476.0
2023-06-22 12:20:00,189.13,189.3,189.12,189.3,2798.0,188.568,188.7375,188.5581,188.7375,2798.0
2023-06-22 12:25:00,189.44,189.46,189.01,189.13,3959.0,188.8771,188.8971,188.4484,188.568,3959.0
2023-06-22 12:30:00,189.05,189.24,189.05,189.11,1486.0,188.4883,188.6777,188.4883,188.5481,1486.0
2023-06-22 12:35:00,189.0,189.16,188.99,189.06,3255.0,188.4384,188.5979,188.4285,188.4982,3255.0
2023-06-22 12:40:00,189.01,189.46,189.01,189.46,2473.0,188.4484,188.8971,188.4484,188.8971,2473.0
2023-06-22 12:45:00,189.25,189.29,189.22,189.22,400.0,188.6877,188.7276,188.6578,188.6578,400.0
2023-06-22 12:50:00,189.36,189.37,189.26,189.26,1533.0,188.7974,188.8073,188.6976,188.6976,1533.0
2023-06-22 12:55:00,189.14,189.2,189.06,189.2,712.0,188.578,188.6378,188.4982,188.6378,712.0
2023-06-22 13:00:00,189.19,189.19,188.89,188.89,902.0,188.6279,188.6279,188.3287,188.3287,902.0
2023-06-22 13:05:00,188.93,189.16,188.9,189.02,3044.0,188.3686,188.5979,188.3387,188.4584,3044.0
2023-06-22 13:10:00,188.89,189.0,188.88,188.88,1283.0,188.3287,188.4384,188.3188,188.3188,1283.0
2023-06-22 13:15:00,188.8,188.9,188.69,188.72,7000.0,188.239,188.3387,188.1293,188.1593,7000.0
2023-06-22 13:20:00,188.72,188.91,188.69,188.91,2149.0,188.1593,188.3487,188.1293,188.3487,2149.0
2023-06-22 13:25:00,188.92,188.92,188.57,188.64,6928.0,188.3587,188.3587,188.0097,188.0795,6928.0
2023-06-22 13:30:00,188.64,188.7,188.58,188.58,2456.0,188.0795,188.1393,188.0197,188.0197,2456.0
2023-06-22 13:35:00,188.62,188.62,188.5,188.56,3302.0,188.0596,188.0596,187.9399,187.9997,3302.0
2023-06-22 13:40:00,188.56,188.7,188.55,188.58,7687.0,187.9997,188.1393,187.9898,188.0197,7687.0
2023-06-22 13:45:00,188.55,188.66,188.44,188.54,3852.0,187.9898,188.0994,187.8801,187.9798,3852.0
2023-06-22 13:50:00,188.56,188.66,188.52,188.58,2962.0,187.9997,188.0994,187.9598,188.0197,2962.0
2023-06-22 13:55:00,188.53,188.94,188.53,188.94,3310.0,187.9698,188.3786,187.9698,188.3786,3310.0
2023-06-22 14:00:00,188.81,189.48,188.81,189.4,12777.0,188.249,188.917,188.249,188.8372,12777.0
2023-06-22 14:05:00,189.47,189.47,189.11,189.25,1312.0,188.907,188.907,188.5481,188.6877,1312.0
2023-06-22 14:10:00,189.31,189.31,189.25,189.27,407.0,188.7475,188.7475,188.6877,188.7076,407.0
2023-06-22 14:15:00,189.28,189.38,189.12,189.13,6272.0,188.7176,188.8173,188.5581,188.568,6272.0
2023-06-22 14:20:00,189.21,189.33,189.11,189.33,1387.0,188.6478,188.7674,188.5481,188.7674,1387.0
2023-06-22 14:25:00,189.36,189.51,189.36,189.5,905.0,188.7974,188.9469,188.7974,188.9369,905.0
2023-06-22 14:30:00,189.38,189.55,189.31,189.42,4448.0,188.8173,188.9868,188.7475,188.8572,4448.0
2023-06-22 14:35:00,189.45,189.45,189.32,189.43,1511.0,188.8871,188.8871,188.7575,188.8671,1511.0
2023-06-22 14:40:00,189.4,189.4,189.24,189.25,1297.0,188.8372,188.8372,188.6777,188.6877,1297.0
2023-06-22 14:45:00,189.25,189.26,189.13,189.26,1200.0,188.6877,188.6976,188.568,188.6976,1200.0
2023-06-22 14:50:00,189.27,189.34,189.21,189.21,1040.0,188.7076,188.7774,188.6478,188.6478,1040.0
2023-06-22 14:55:00,189.22,189.41,189.22,189.41,2085.0,188.6578,188.8472,188.6578,188.8472,2085.0
2023-06-22 15:00:00,189.47,189.49,189.28,189.28,900.0,188.907,188.927,188.7176,188.7176,900.0
2023-06-22 15:05:00,189.32,189.38,189.28,189.38,2462.0,188.7575,188.8173,188.7176,188.8173,2462.0
2023-06-22 15:10:00,189.34,189.35,189.27,189.34,500.0,188.7774,188.7874,188.7076,188.7774,500.0
2023-06-22 15:15:00,189.42,189.48,189.25,189.33,2351.0,188.8572,188.917,188.6877,188.7674,2351.0
2023-06-22 15:20:00,189.3,189.35,189.21,189.21,1150.0,188.7375,188.7874,188.6478,188.6478,1150.0
2023-06-22 15:25:00,189.2,189.27,189.08,189.08,2560.0,188.6378,188.7076,188.5182,188.5182,2560.0
2023-06-22 15:30:00,189.01,189.23,189.01,189.2,2027.0,188.4484,188.6677,188.4484,188.6378,2027.0
2023-06-22 15:35:00,189.22,189.45,189.21,189.44,1953.0,188.6578,188.8871,188.6478,188.8771,1953.0
2023-06-22 15:40:00,189.48,189.5,189.3,189.36,3755.0,188.917,188.9369,188.7375,188.7974,3755.0
2023-06-22 15:45:00,189.38,189.45,189.3,189.4,6716.0,188.8173,188.8871,188.7375,188.8372,6716.0
2023-06-22 15:50:00,189.48,189.53,189.21,189.44,18245.0,188.917,188.9668,188.6478,188.8771,18245.0
2023-06-22 15:55:00,189.42,189.52,189.14,189.41,22623.0,188.8572,188.9569,188.578,188.8472,22623.0
2023-06-23 09:30:00,187.5,187.5,186.52,186.85,8856.0,186.9429,186.9429,185.9658,186.2948,8856.0
2023-06-23 09:35:00,187.07,188.07,186.85,187.86,4447.0,186.5142,187.5112,186.2948,187.3018,4447.0
2023-06-23 09:40:00,188.02,188.17,188.01,188.03,1452.0,187.4613,187.6109,187.4514,187.4713,1452.0
2023-06-23 09:45:00,188.43,188.43,187.89,188.33,899.0,187.8701,187.8701,187.3317,187.7704,899.0
2023-06-23 09:50:00,188.11,188.46,187.99,188.46,1556.0,187.5511,187.9,187.4314,187.9,1556.0
2023-06-23 09:55:00,188.2,188.42,188.03,188.2,1727.0,187.6408,187.8601,187.4713,187.6408,1727.0
2023-06-23 10:00:00,188.42,188.68,188.34,188.68,1512.0,187.8601,188.1194,187.7804,188.1194,1512.0
2023-06-23 10:05:00,188.71,188.74,188.16,188.37,3224.0,188.1493,188.1792,187.6009,187.8103,3224.0
2023-06-23 10:10:00,188.18,188.27,188.02,188.11,1567.0,187.6209,187.7106,187.4613,187.5511,1567.0
2023-06-23 10:15:00,188.28,188.64,188.28,188.44,2001.0,187.7206,188.0795,187.7206,187.8801,2001.0
2023-06-23 10:20:00,188.62,189.01,188.53,188.97,1938.0,188.0596,188.4484,187.9698,188.4085,1938.0
2023-06-23 10:25:00,188.96,189.02,188.77,188.77,1371.0,188.3985,188.4584,188.2091,188.2091,1371.0
2023-06-23 10:30:00,188.92,189.4,188.72,189.4,4356.0,188.3587,188.8372,188.1593,188.8372,4356.0
2023-06-23 10:35:00,189.26,189.29,189.03,189.21,2596.0,188.6976,188.7276,188.4683,188.6478,2596.0
2023-06-23 10:40:00,189.13,189.13,188.91,189.05,2500.0,188.568,188.568,188.3487,188.4883,2500.0
2023-06-23 10:45:00,189.2,189.32,189.07,189.16,1384.0,188.6378,188.7575,188.5082,188.5979,1384.0
2023-06-23 10:50:00,189.15,189.15,188.82,188.9,850.0,188.588,188.588,188.259,188.3387,850.0
2023-06-23 10:55:00,188.75,189.0,188.64,188.88,1148.0,188.1892,188.4384,188.0795,188.3188,1148.0
2023-06-23 11:00:00,189.05,189.32,189.03,189.32,704.0,188.4883,188.7575,188.4683,188.7575,704.0
2023-06-23 11:05:00,189.11,189.23,188.91,188.96,1520.0,188.5481,188.6677,188.3487,188.3985,1520.0
2023-06-23 11:10:00,188.88,188.97,188.84,188.96,745.0,188.3188,188.4085,188.2789,188.3985,745.0
2023-06-23 11:15:00,189.01,189.09,188.55,188.6,7468.0,188.4484,188.5282,187.9898,188.0396,7468.0
2023-06-23 11:20:00,188.69,188.78,188.68,188.78,300.0,188.1293,188.2191,188.1194,188.2191,300.0
2023-06-23 11:25:00,188.47,188.63,188.32,188.53,2480.0,187.91,188.0695,187.7604,187.9698,2480.0
2023-06-23 11:30:00,188.53,188.76,188.53,188.69,1153.0,187.9698,188.1991,187.9698,188.1293,1153.0
2023-06-23 11:35:00,188.7,188.86,188.59,188.59,900.0,188.1393,188.2988,188.0296,188.0296,900.0
2023-06-23 11:40:00,188.52,188.61,188.23,188.41,2200.0,187.9598,188.0496,187.6707,187.8502,2200.0
2023-06-23 11:45:00,188.49,188.49,188.21,188.21,509.0,187.9299,187.9299,187.6508,187.6508,509.0
2023-06-23 11:50:00,188.07,188.12,188.0,188.09,1302.0,187.5112,187.561,187.4414,187.5311,1302.0
2023-06-23 11:55:00,188.0,188.11,187.99,188.08,2001.0,187.4414,187.5511,187.4314,187.5212,2001.0
2023-06-23 12:00:00,188.17,188.17,187.88,187.88,2922.0,187.6109,187.6109,187.3217,187.3217,2922.0
2023-06-23 12:05:00,187.89,187.95,187.88,187.95,1539.0,187.3317,187.3915,187.3217,187.3915,1539.0
2023-06-23 12:10:00,188.0,188.07,187.92,188.01,3273.0,187.4414,187.5112,187.3616,187.4514,3273.0
2023-06-23 12:15:00,188.09,188.22,188.02,188.17,2003.0,187.5311,187.6607,187.4613,187.6109,2003.0
2023-06-23 12:20:00,188.17,188.33,188.14,188.31,1100.0,187.6109,187.7704,187.581,187.7505,1100.0
2023-06-23 12:25:00,188.25,188.49,188.25,188.41,700.0,187.6907,187.9299,187.6907,187.8502,700.0
2023-06-23 12:30:00,188.53,188.56,188.32,188.32,1980.0,187.9698,187.9997,187.7604,187.7604,1980.0
2023-06-23 12:35:00,188.32,188.47,188.28,188.47,2968.0,187.7604,187.91,187.7206,187.91,2968.0
2023-06-23 12:40:00,188.48,188.52,188.34,188.47,1152.0,187.92,187.9598,187.7804,187.91,1152.0
2023-06-23 12:45:00,188.39,188.61,188.39,188.51,2210.0,187.8302,188.0496,187.8302,187.9499,2210.0
2023-06-23 12:50:00,188.53,188.61,188.43,188.44,500.0,187.9698,188.0496,187.8701,187.8801,500.0
2023-06-23 12:55:00,188.45,188.67,188.4,188.67,2272.0,187.8901,188.1094,187.8402,188.1094,2272.0
2023-06-23 13:00:00,188.81,188.83,188.64,188.65,2533.0,188.249,188.2689,188.0795,188.0895,2533.0
2023-06-23 13:05:00,188.56,188.68,188.3,188.68,5474.0,187.9997,188.1194,187.7405,188.1194,5474.0
2023-06-23 13:10:00,188.71,188.75,188.63,188.75,1100.0,188.1493,188.1892,188.0695,188.1892,1100.0
2023-06-23 13:15:00,188.75,188.89,188.59,188.89,2743.0,188.1892,188.3287,188.0296,188.3287,2743.0
2023-06-23 13:20:00,188.75,188.84,188.67,188.84,1707.0,188.1892,188.2789,188.1094,188.2789,1707.0
2023-06-23 13:25:00,188.81,188.82,188.59,188.66,1365.0,188.249,188.259,188.0296,188.0994,1365.0
2023-06-23 13:30:00,188.73,188.85,188.63,188.63,1957.0,188.1692,188.2889,188.0695,188.0695,1957.0
2023-06-23 13:35:00,188.57,188.6,188.49,188.59,800.0,188.0097,188.0396,187.9299,188.0296,800.0
2023-06-23 13:40:00,188.65,188.71,188.56,188.66,1158.0,188.0895,188.1493,187.9997,188.0994,1158.0
2023-06-23 13:45:00,188.64,188.69,188.55,188.68,1250.0,188.0795,188.1293,187.9898,188.1194,1250.0
2023-06-23 13:50:00,188.65,188.65,188.55,188.59,3030.0,188.0895,188.0895,187.9898,188.0296,3030.0
2023-06-23 13:55:00,188.55,188.55,188.44,188.46,1964.0,187.9898,187.9898,187.8801,187.9,1964.0
2023-06-23 14:00:00,188.55,188.55,188.18,188.18,3439.0,187.9898,187.9898,187.6209,187.6209,3439.0
2023-06-23 14:05:00,188.24,188.24,187.93,187.98,5245.0,187.6807,187.6807,187.3716,187.4215,5245.0
2023-06-23 14:10:00,187.91,187.94,187.76,187.76,4158.0,187.3517,187.3816,187.2021,187.2021,4158.0
2023-06-23 14:15:00,187.78,187.82,187.61,187.64,3112.0,187.222,187.2619,187.0526,187.0825,3112.0
2023-06-23 14:20:00,187.66,188.06,187.66,188.03,2391.0,187.1024,187.5012,187.1024,187.4713,2391.0
2023-06-23 14:25:00,188.06,188.1,187.95,188.02,1857.0,187.5012,187.5411,187.3915,187.4613,1857.0
2023-06-23 14:30:00,187.96,188.07,187.7,187.93,11626.0,187.4015,187.5112,187.1423,187.3716,11626.0
2023-06-23 14:35:00,187.9,187.9,187.59,187.64,1007.0,187.3417,187.3417,187.0326,187.0825,1007.0
2023-06-23 14:40:00,187.55,187.62,187.48,187.6,1300.0,186.9927,187.0625,186.9229,187.0426,1300.0
2023-06-23 14:45:00,187.55,187.57,187.34,187.57,1689.0,186.9927,187.0127,186.7834,187.0127,1689.0
2023-06-23 14:50:00,187.53,187.53,187.21,187.31,3217.0,186.9728,186.9728,186.6537,186.7534,3217.0
2023-06-23 14:55:00,187.37,187.4,187.27,187.3,1719.0,186.8133,186.8432,186.7136,186.7435,1719.0
2023-06-23 15:00:00,187.25,187.25,187.02,187.11,6450.0,186.6936,186.6936,186.4643,186.554,6450.0
2023-06-23 15:05:00,187.02,187.2,186.97,187.08,6269.0,186.4643,186.6438,186.4145,186.5241,6269.0
2023-06-23 15:10:00,187.09,187.23,187.06,187.15,4801.0,186.5341,186.6737,186.5042,186.5939,4801.0
2023-06-23 15:15:00,187.15,187.19,187.06,187.09,4207.0,186.5939,186.6338,186.5042,186.5341,4207.0
2023-06-23 15:20:00,187.09,187.19,187.0,187.18,5986.0,186.5341,186.6338,186.4444,186.6238,5986.0
2023-06-23 15:25:00,187.13,187.14,186.88,186.97,5794.0,186.574,186.5839,186.3247,186.4145,5794.0
2023-06-23 15:30:00,187.04,187.06,186.92,187.0,6179.0,186.4842,186.5042,186.3646,186.4444,6179.0
2023-06-23 15:35:00,186.98,186.98,186.7,186.79,6728.0,186.4244,186.4244,186.1453,186.235,6728.0
2023-06-23 15:40:00,186.79,186.89,186.67,186.79,9344.0,186.235,186.3347,186.1153,186.235,9344.0
2023-06-23 15:45:00,186.8,187.0,186.79,186.91,20483.0,186.245,186.4444,186.235,186.3546,20483.0
2023-06-23 15:50:00,186.9,187.1,186.57,186.9,33389.0,186.3447,186.5441,186.0156,186.3447,33389.0
2023-06-23 15:55:00,186.81,186.99,186.57,186.64,59284.0,186.2549,186.4344,186.0156,186.0854,59284.0
2023-06-26 09:30:00,188.06,189.38,188.03,189.38,12565.0,187.5012,188.8173,187.4713,188.8173,12565.0
2023-06-26 09:35:00,189.41,189.99,189.41,189.84,2691.0,188.8472,189.4255,188.8472,189.2759,2691.0
2023-06-26 09:40:00,189.99,190.35,189.99,190.35,5166.0,189.4255,189.7844,189.4255,189.7844,5166.0
2023-06-26 09:45:00,190.5,190.92,190.5,190.72,2603.0,189.934,190.3527,189.934,190.1533,2603.0
2023-06-26 09:50:00,190.7,191.24,190.7,191.24,6071.0,190.1334,190.6718,190.1334,190.6718,6071.0
2023-06-26 09:55:00,191.18,191.56,191.15,191.56,1788.0,190.6119,190.9908,190.582,190.9908,1788.0
2023-06-26 10:00:00,191.57,191.62,191.24,191.26,4769.0,191.0008,191.0506,190.6718,190.6917,4769.0
2023-06-26 10:05:00,191.08,191.08,190.64,190.69,4803.0,190.5122,190.5122,190.0735,190.1234,4803.0
2023-06-26 10:10:00,190.59,190.81,190.41,190.81,2795.0,190.0237,190.243,189.8442,190.243,2795.0
2023-06-26 10:15:00,190.87,190.99,190.74,190.74,2400.0,190.3029,190.4225,190.1733,190.1733,2400.0
2023-06-26 10:20:00,190.62,190.95,190.58,190.91,6658.0,190.0536,190.3826,190.0137,190.3427,6658.0
2023-06-26 10:25:00,191.0,191.01,190.63,190.66,2621.0,190.4325,190.4424,190.0636,190.0935,2621.0
2023-06-26 10:30:00,190.59,190.69,190.0,190.0,1990.0,190.0237,190.1234,189.4355,189.4355,1990.0
2023-06-26 10:35:00,189.91,190.14,189.83,190.11,3361.0,189.3457,189.575,189.266,189.5451,3361.0
2023-06-26 10:40:00,190.03,190.03,189.84,189.99,1350.0,189.4654,189.4654,189.2759,189.4255,1350.0
2023-06-26 10:45:00,189.96,190.18,189.96,190.17,2202.0,189.3956,189.6149,189.3956,189.6049,2202.0
2023-06-26 10:50:00,190.13,190.27,190.12,190.18,1700.0,189.5651,189.7046,189.5551,189.6149,1700.0
2023-06-26 10:55:00,190.18,190.18,190.01,190.14,1861.0,189.6149,189.6149,189.4454,189.575,1861.0
2023-06-26 11:00:00,190.15,190.15,189.91,189.93,4227.0,189.585,189.585,189.3457,189.3657,4227.0
2023-06-26 11:05:00,189.86,189.94,189.51,189.74,4522.0,189.2959,189.3756,188.9469,189.1762,4522.0
2023-06-26 11:10:00,189.85,189.87,189.69,189.71,3192.0,189.2859,189.3058,189.1264,189.1463,3192.0
2023-06-26 11:15:00,189.67,189.72,189.53,189.55,3703.0,189.1064,189.1563,188.9668,188.9868,3703.0
2023-06-26 11:20:00,189.6,189.6,189.2,189.26,25925.0,189.0366,189.0366,188.6378,188.6976,25925.0
2023-06-26 11:25:00,189.22,189.4,189.11,189.36,3920.0,188.6578,188.8372,188.5481,188.7974,3920.0
2023-06-26 11:30:00,189.36,189.45,189.27,189.27,2519.0,188.7974,188.8871,188.7076,188.7076,2519.0
2023-06-26 11:35:00,189.21,189.61,189.18,189.59,3055.0,188.6478,189.0466,188.6179,189.0267,3055.0
2023-06-26 11:40:00,189.71,189.95,189.71,189.82,5244.0,189.1463,189.3856,189.1463,189.256,5244.0
2023-06-26 11:45:00,189.84,190.04,189.83,189.87,2735.0,189.2759,189.4753,189.266,189.3058,2735.0
2023-06-26 11:50:00,189.82,189.82,189.48,189.48,1231.0,189.256,189.256,188.917,188.917,1231.0
2023-06-26 11:55:00,189.58,189.71,189.51,189.69,2515.0,189.0167,189.1463,188.9469,189.1264,2515.0
2023-06-26 12:00:00,189.72,189.72,189.51,189.58,2189.0,189.1563,189.1563,188.9469,189.0167,2189.0
2023-06-26 12:05:00,189.56,189.68,189.5,189.53,3087.0,188.9968,189.1164,188.9369,188.9668,3087.0
2023-06-26 12:10:00,189.48,189.76,189.39,189.7,6162.0,188.917,189.1962,188.8273,189.1363,6162.0
2023-06-26 12:15:00,189.83,190.16,189.83,190.01,3491.0,189.266,189.595,189.266,189.4454,3491.0
2023-06-26 12:20:00,189.91,190.17,189.9,190.05,2218.0,189.3457,189.6049,189.3357,189.4853,2218.0
2023-06-26 12:25:00,190.02,190.12,189.97,190.12,1910.0,189.4554,189.5551,189.4055,189.5551,1910.0
2023-06-26 12:30:00,190.01,190.09,189.66,189.66,1803.0,189.4454,189.5252,189.0965,189.0965,1803.0
2023-06-26 12:35:00,189.57,189.8,189.57,189.67,2900.0,189.0067,189.236,189.0067,189.1064,2900.0
2023-06-26 12:40:00,189.66,189.75,189.51,189.66,5262.0,189.0965,189.1862,188.9469,189.0965,5262.0
2023-06-26 12:45:00,189.67,189.87,189.67,189.87,3590.0,189.1064,189.3058,189.1064,189.3058,3590.0
2023-06-26 12:50:00,189.91,190.0,189.8,189.9,2085.0,189.3457,189.4355,189.236,189.3357,2085.0
2023-06-26 12:55:00,189.84,190.04,189.84,189.94,1000.0,189.2759,189.4753,189.2759,189.3756,1000.0
2023-06-26 13:00:00,190.05,190.13,190.03,190.04,1305.0,189.4853,189.5651,189.4654,189.4753,1305.0
2023-06-26 13:05:00,190.03,190.12,189.84,189.84,2104.0,189.4654,189.5551,189.2759,189.2759,2104.0
2023-06-26 13:10:00,189.74,189.83,189.71,189.71,800.0,189.1762,189.266,189.1463,189.1463,800.0
2023-06-26 13:15:00,189.72,189.97,189.72,189.97,2336.0,189.1563,189.4055,189.1563,189.4055,2336.0
2023-06-26 13:20:00,189.98,190.03,189.87,189.88,2355.0,189.4155,189.4654,189.3058,189.3158,2355.0
2023-06-26 13:25:00,189.78,189.84,189.63,189.81,1320.0,189.2161,189.2759,189.0666,189.246,1320.0
2023-06-26 13:30:00,189.86,189.95,189.73,189.84,2300.0,189.2959,189.3856,189.1663,189.2759,2300.0
2023-06-26 13:35:00,189.87,190.17,189.86,190.17,2607.0,189.3058,189.6049,189.2959,189.6049,2607.0
2023-06-26 13:40:00,190.12,190.43,190.11,190.3,1714.0,189.5551,189.8642,189.5451,189.7346,1714.0
2023-06-26 13:45:00,190.35,190.69,190.28,190.68,2669.0,189.7844,190.1234,189.7146,190.1134,2669.0
2023-06-26 13:50:00,190.63,190.72,190.39,190.41,3824.0,190.0636,190.1533,189.8243,189.8442,3824.0
2023-06-26 13:55:00,190.4,190.56,190.4,190.56,700.0,189.8343,189.9938,189.8343,189.9938,700.0
2023-06-26 14:00:00,190.43,190.5,190.29,190.5,2400.0,189.8642,189.934,189.7246,189.934,2400.0
2023-06-26 14:05:00,190.49,190.55,190.41,190.46,4531.0,189.924,189.9838,189.8442,189.8941,4531.0
2023-06-26 14:10:00,190.5,190.67,190.5,190.67,1200.0,189.934,190.1035,189.934,190.1035,1200.0
2023-06-26 14:15:00,190.64,190.67,190.53,190.53,3985.0,190.0735,190.1035,189.9639,189.9639,3985.0
2023-06-26 14:20:00,190.49,190.56,190.32,190.34,1100.0,189.924,189.9938,189.7545,189.7744,1100.0
2023-06-26 14:25:00,190.37,190.5,190.33,190.37,6918.0,189.8044,189.934,189.7645,189.8044,6918.0
2023-06-26 14:30:00,190.36,190.56,190.3,190.56,2915.0,189.7944,189.9938,189.7346,189.9938,2915.0
2023-06-26 14:35:00,190.56,190.61,190.36,190.45,4150.0,189.9938,190.0436,189.7944,189.8841,4150.0
2023-06-26 14:40:00,190.49,190.51,190.37,190.42,3318.0,189.924,189.9439,189.8044,189.8542,3318.0
2023-06-26 14:45:00,190.42,190.78,190.41,190.78,4096.0,189.8542,190.2131,189.8442,190.2131,4096.0
2023-06-26 14:50:00,190.78,190.95,190.63,190.95,8429.0,190.2131,190.3826,190.0636,190.3826,8429.0
2023-06-26 14:55:00,190.94,191.03,190.88,191.01,2672.0,190.3727,190.4624,190.3128,190.4424,2672.0
2023-06-26 15:00:00,190.98,191.1,190.93,190.99,6100.0,190.4125,190.5322,190.3627,190.4225,6100.0
2023-06-26 15:05:00,191.06,191.08,190.91,190.91,2955.0,190.4923,190.5122,190.3427,190.3427,2955.0
2023-06-26 15:10:00,190.96,191.13,190.96,191.01,3356.0,190.3926,190.5621,190.3926,190.4424,3356.0
2023-06-26 15:15:00,191.06,191.12,191.02,191.09,3958.0,190.4923,190.5521,190.4524,190.5222,3958.0
2023-06-26 15:20:00,191.05,191.16,191.0,191.11,7037.0,190.4823,190.592,190.4325,190.5422,7037.0
2023-06-26 15:25:00,191.13,191.24,191.06,191.18,5324.0,190.5621,190.6718,190.4923,190.6119,5324.0
2023-06-26 15:30:00,191.17,191.29,191.1,191.19,9038.0,190.602,190.7216,190.5322,190.6219,9038.0
2023-06-26 15:35:00,191.22,191.24,191.04,191.17,9886.0,190.6518,190.6718,190.4724,190.602,9886.0
2023-06-26 15:40:00,191.17,191.31,191.1,191.13,7143.0,190.602,190.7416,190.5322,190.5621,7143.0
2023-06-26 15:45:00,191.09,191.19,190.92,191.02,8733.0,190.5222,190.6219,190.3527,190.4524,8733.0
2023-06-26 15:50:00,190.99,191.05,190.72,190.81,20372.0,190.4225,190.4823,190.1533,190.243,20372.0
2023-06-26 15:55:00,190.8,190.8,190.32,190.5,49698.0,190.2331,190.2331,189.7545,189.934,49698.0
2023-06-27 09:30:00,190.56,191.51,190.56,191.51,10562.0,189.9938,190.941,189.9938,190.941,10562.0
2023-06-27 09:35:00,191.06,191.67,191.06,191.67,1717.0,190.4923,191.1005,190.4923,191.1005,1717.0
2023-06-27 09:40:00,191.57,191.84,191.43,191.84,1500.0,191.0008,191.27,190.8612,191.27,1500.0
2023-06-27 09:45:00,191.66,191.66,191.16,191.37,1848.0,191.0905,191.0905,190.592,190.8014,1848.0
2023-06-27 09:50:00,191.23,191.88,191.23,191.88,2908.0,190.6618,191.3099,190.6618,191.3099,2908.0
2023-06-27 09:55:00,191.79,192.33,191.73,192.33,3620.0,191.2201,191.7585,191.1603,191.7585,3620.0
2023-06-27 10:00:00,192.34,192.35,191.9,192.08,4601.0,191.7685,191.7785,191.3298,191.5093,4601.0
2023-06-27 10:05:00,192.01,192.54,192.01,192.43,5597.0,191.4395,191.9679,191.4395,191.8582,5597.0
2023-06-27 10:10:00,192.35,192.78,192.3,192.74,7613.0,191.7785,192.2072,191.7286,192.1673,7613.0
2023-06-27 10:15:00,192.7,192.82,192.7,192.75,500.0,192.1274,192.2471,192.1274,192.1773,500.0
2023-06-27 10:20:00,192.64,192.8,192.6,192.6,936.0,192.0676,192.2271,192.0277,192.0277,936.0
2023-06-27 10:25:00,192.49,192.59,192.34,192.59,1731.0,191.9181,192.0178,191.7685,192.0178,1731.0
2023-06-27 10:30:00,192.61,192.77,192.55,192.69,2503.0,192.0377,192.1972,191.9779,192.1175,2503.0
2023-06-27 10:35:00,192.82,193.14,192.78,192.78,5941.0,192.2471,192.5661,192.2072,192.2072,5941.0
2023-06-27 10:40:00,192.69,192.69,192.45,192.55,2520.0,192.1175,192.1175,191.8782,191.9779,2520.0
2023-06-27 10:45:00,192.58,192.58,192.2,192.2,1400.0,192.0078,192.0078,191.6289,191.6289,1400.0
2023-06-27 10:50:00,192.2,192.38,192.11,192.19,4900.0,191.6289,191.8084,191.5392,191.6189,4900.0
2023-06-27 10:55:00,192.11,192.6,192.1,192.56,2923.0,191.5392,192.0277,191.5292,191.9878,2923.0
2023-06-27 11:00:00,192.49,192.81,192.38,192.54,5440.0,191.9181,192.2371,191.8084,191.9679,5440.0
2023-06-27 11:05:00,192.47,192.7,192.47,192.63,3000.0,191.8981,192.1274,191.8981,192.0576,3000.0
2023-06-27 11:10:00,192.53,192.54,192.25,192.43,779.0,191.9579,191.9679,191.6788,191.8582,779.0
2023-06-27 11:15:00,192.43,192.46,192.29,192.38,2530.0,191.8582,191.8881,191.7186,191.8084,2530.0
2023-06-27 11:20:00,192.37,192.58,192.35,192.4,2374.0,191.7984,192.0078,191.7785,191.8283,2374.0
2023-06-27 11:25:00,192.39,192.41,192.29,192.41,2469.0,191.8183,191.8383,191.7186,191.8383,2469.0
2023-06-27 11:30:00,192.35,192.47,192.35,192.47,900.0,191.7785,191.8981,191.7785,191.8981,900.0
2023-06-27 11:35:00,192.5,192.8,192.5,192.66,2616.0,191.928,192.2271,191.928,192.0875,2616.0
2023-06-27 11:40:00,192.72,192.91,192.7,192.91,2800.0,192.1474,192.3368,192.1274,192.3368,2800.0
2023-06-27 11:45:00,192.83,192.91,192.7,192.84,9364.0,192.257,192.3368,192.1274,192.267,9364.0
2023-06-27 11:50:00,192.84,193.06,192.84,193.06,3101.0,192.267,192.4864,192.267,192.4864,3101.0
2023-06-27 11:55:00,193.06,193.14,192.98,192.98,1199.0,192.4864,192.5661,192.4066,192.4066,1199.0
2023-06-27 12:00:00,193.02,193.14,193.02,193.14,1101.0,192.4465,192.5661,192.4465,192.5661,1101.0
2023-06-27 12:05:00,193.11,193.26,193.1,193.22,1789.0,192.5362,192.6858,192.5262,192.6459,1789.0
2023-06-27 12:10:00,193.19,193.26,193.07,193.07,5546.0,192.616,192.6858,192.4963,192.4963,5546.0
2023-06-27 12:15:00,193.09,193.2,192.86,192.96,2962.0,192.5163,192.6259,192.287,192.3867,2962.0
2023-06-27 12:20:00,193.0,193.2,192.96,193.2,2805.0,192.4265,192.6259,192.3867,192.6259,2805.0
2023-06-27 12:25:00,193.2,193.38,193.2,193.21,4728.0,192.6259,192.8054,192.6259,192.6359,4728.0
2023-06-27 12:30:00,193.27,193.27,193.17,193.26,4371.0,192.6957,192.6957,192.596,192.6858,4371.0
2023-06-27 12:35:00,193.2,193.33,193.14,193.15,6134.0,192.6259,192.7556,192.5661,192.5761,6134.0
2023-06-27 12:40:00,193.23,193.41,193.19,193.41,2487.0,192.6559,192.8353,192.616,192.8353,2487.0
2023-06-27 12:45:00,193.39,193.39,193.17,193.18,3257.0,192.8154,192.8154,192.596,192.606,3257.0
2023-06-27 12:50:00,193.22,193.7,193.22,193.65,4412.0,192.6459,193.1245,192.6459,193.0746,4412.0
2023-06-27 12:55:00,193.62,193.62,193.33,193.37,3569.0,193.0447,193.0447,192.7556,192.7954,3569.0
2023-06-27 13:00:00,193.48,193.69,193.48,193.58,3885.0,192.9051,193.1145,192.9051,193.0048,3885.0
2023-06-27 13:05:00,193.52,193.6,193.38,193.54,4934.0,192.945,193.0248,192.8054,192.9649,4934.0
2023-06-27 13:10:00,193.53,193.73,193.53,193.58,2248.0,192.955,193.1544,192.955,193.0048,2248.0
2023-06-27 13:15:00,193.58,193.67,193.51,193.52,3196.0,193.0048,193.0945,192.935,192.945,3196.0
2023-06-27 13:20:00,193.59,193.86,193.58,193.86,3101.0,193.0148,193.284,193.0048,193.284,3101.0
2023-06-27 13:25:00,193.85,193.94,193.82,193.82,3403.0,193.274,193.3637,193.2441,193.2441,3403.0
2023-06-27 13:30:00,193.84,194.05,193.84,194.05,2268.0,193.264,193.4734,193.264,193.4734,2268.0
2023-06-27 13:35:00,194.08,194.11,193.98,194.03,3618.0,193.5033,193.5332,193.4036,193.4535,3618.0
2023-06-27 13:40:00,193.99,194.21,193.99,194.21,5129.0,193.4136,193.6329,193.4136,193.6329,5129.0
2023-06-27 13:45:00,194.17,194.29,194.08,194.08,2799.0,193.5931,193.7127,193.5033,193.5033,2799.0
2023-06-27 13:50:00,194.07,194.19,193.97,194.16,3659.0,193.4934,193.613,193.3937,193.5831,3659.0
2023-06-27 13:55:00,194.18,194.26,193.82,193.83,3280.0,193.603,193.6828,193.2441,193.2541,3280.0
2023-06-27 14:00:00,193.87,193.98,193.76,193.96,3840.0,193.294,193.4036,193.1843,193.3837,3840.0
2023-06-27 14:05:00,193.91,193.99,193.85,193.9,3428.0,193.3338,193.4136,193.274,193.3239,3428.0
2023-06-27 14:10:00,193.94,194.04,193.89,193.94,2626.0,193.3637,193.4634,193.3139,193.3637,2626.0
2023-06-27 14:15:00,193.99,194.06,193.98,194.01,2487.0,193.4136,193.4834,193.4036,193.4335,2487.0
2023-06-27 14:20:00,193.98,194.1,193.9,194.09,4774.0,193.4036,193.5233,193.3239,193.5133,4774.0
2023-06-27 14:25:00,194.13,194.13,194.05,194.06,1957.0,193.5532,193.5532,193.4734,193.4834,1957.0
2023-06-27 14:30:00,194.14,194.22,194.05,194.18,3504.0,193.5631,193.6429,193.4734,193.603,3504.0
2023-06-27 14:35:00,194.22,194.22,194.08,194.15,5193.0,193.6429,193.6429,193.5033,193.5731,5193.0
2023-06-27 14:40:00,194.14,194.14,193.98,194.05,3247.0,193.5631,193.5631,193.4036,193.4734,3247.0
2023-06-27 14:45:00,194.05,194.05,193.8,193.96,5042.0,193.4734,193.4734,193.2242,193.3837,5042.0
2023-06-27 14:50:00,193.96,194.07,193.84,193.95,4893.0,193.3837,193.4934,193.264,193.3737,4893.0
2023-06-27 14:55:00,193.93,194.0,193.84,193.96,4511.0,193.3538,193.4236,193.264,193.3837,4511.0
2023-06-27 15:00:00,194.0,194.28,193.95,194.19,9386.0,193.4236,193.7027,193.3737,193.613,9386.0
2023-06-27 15:05:00,194.12,194.12,194.01,194.05,2524.0,193.5432,193.5432,193.4335,193.4734,2524.0
2023-06-27 15:10:00,194.06,194.08,193.9,193.97,2577.0,193.4834,193.5033,193.3239,193.3937,2577.0
2023-06-27 15:15:00,193.96,194.1,193.96,194.05,1319.0,193.3837,193.5233,193.3837,193.4734,1319.0
2023-06-27 15:20:00,194.11,194.4,194.11,194.35,3136.0,193.5332,193.8224,193.5332,193.7725,3136.0
2023-06-27 15:25:00,194.44,194.68,194.4,194.58,2696.0,193.8623,194.1015,193.8224,194.0018,2696.0
2023-06-27 15:30:00,194.54,194.66,194.36,194.41,2674.0,193.962,194.0816,193.7825,193.8323,2674.0
2023-06-27 15:35:00,194.35,194.42,194.24,194.42,3781.0,193.7725,193.8423,193.6629,193.8423,3781.0
2023-06-27 15:40:00,194.46,194.66,194.43,194.66,2340.0,193.8822,194.0816,193.8523,194.0816,2340.0
2023-06-27 15:45:00,194.66,194.85,194.66,194.83,4517.0,194.0816,194.271,194.0816,194.2511,4517.0
2023-06-27 15:50:00,194.77,194.78,194.65,194.74,9290.0,194.1913,194.2012,194.0716,194.1614,9290.0
2023-06-27 15:55:00,194.74,194.88,194.51,194.66,29511.0,194.1614,194.301,193.9321,194.0816,29511.0
2023-06-28 09:30:00,194.99,195.14,193.22,193.5,14692.0,194.4106,194.5602,192.6459,192.9251,14692.0
2023-06-28 09:35:00,193.62,194.8,193.61,194.49,2025.0,193.0447,194.2212,193.0347,193.9121,2025.0
2023-06-28 09:40:00,194.49,194.49,194.0,194.45,2879.0,193.9121,193.9121,193.4236,193.8722,2879.0
2023-06-28 09:45:00,194.54,194.83,194.2,194.21,2542.0,193.962,194.2511,193.623,193.6329,2542.0
2023-06-28 09:50:00,194.19,194.5,193.94,194.5,1411.0,193.613,193.9221,193.3637,193.9221,1411.0
2023-06-28 09:55:00,194.44,194.76,194.43,194.72,3174.0,193.8623,194.1813,193.8523,194.1414,3174.0
2023-06-28 10:00:00,194.86,194.99,194.75,194.82,4419.0,194.281,194.4106,194.1713,194.2411,4419.0
2023-06-28 10:05:00,194.92,195.03,194.56,194.73,1388.0,194.3408,194.4505,193.9819,194.1514,1388.0
2023-06-28 10:10:00,194.73,194.78,194.57,194.59,1450.0,194.1514,194.2012,193.9919,194.0118,1450.0
2023-06-28 10:15:00,194.5,194.75,194.13,194.64,3518.0,193.9221,194.1713,193.5532,194.0617,3518.0
2023-06-28 10:20:00,194.66,194.67,194.05,194.05,4834.0,194.0816,194.0916,193.4734,193.4734,4834.0
2023-06-28 10:25:00,193.87,194.06,193.81,193.96,1937.0,193.294,193.4834,193.2341,193.3837,1937.0
2023-06-28 10:30:00,194.14,194.4,194.14,194.33,1538.0,193.5631,193.8224,193.5631,193.7526,1538.0
2023-06-28 10:35:00,194.46,194.55,194.33,194.42,3413.0,193.8822,193.9719,193.7526,193.8423,3413.0
2023-06-28 10:40:00,194.34,194.48,194.34,194.46,1300.0,193.7626,193.9021,193.7626,193.8822,1300.0
2023-06-28 10:45:00,194.31,194.43,194.01,194.36,6496.0,193.7326,193.8523,193.4335,193.7825,6496.0
2023-06-28 10:50:00,194.36,194.36,194.16,194.28,6411.0,193.7825,193.7825,193.5831,193.7027,6411.0
2023-06-28 10:55:00,194.28,194.5,194.05,194.5,8416.0,193.7027,193.9221,193.4734,193.9221,8416.0
2023-06-28 11:00:00,194.55,194.68,194.34,194.39,3893.0,193.9719,194.1015,193.7626,193.8124,3893.0
2023-06-28 11:05:00,194.48,194.76,194.32,194.33,6748.0,193.9021,194.1813,193.7426,193.7526,6748.0
2023-06-28 11:10:00,194.43,194.43,194.15,194.15,600.0,193.8523,193.8523,193.5731,193.5731,600.0
2023-06-28 11:15:00,194.08,194.4,194.06,194.4,3101.0,193.5033,193.8224,193.4834,193.8224,3101.0
2023-06-28 11:20:00,194.34,194.34,193.95,193.96,2800.0,193.7626,193.7626,193.3737,193.3837,2800.0
2023-06-28 11:25:00,193.85,194.02,193.78,193.92,2900.0,193.274,193.4435,193.2042,193.3438,2900.0
2023-06-28 11:30:00,193.91,194.11,193.82,194.11,2000.0,193.3338,193.5332,193.2441,193.5332,2000.0
2023-06-28 11:35:00,194.08,194.29,194.05,194.29,2300.0,193.5033,193.7127,193.4734,193.7127,2300.0
2023-06-28 11:40:00,194.28,194.59,194.23,194.55,2616.0,193.7027,194.0118,193.6529,193.9719,2616.0
2023-06-28 11:45:00,194.54,194.54,194.35,194.48,2300.0,193.962,193.962,193.7725,193.9021,2300.0
2023-06-28 11:50:00,194.48,194.48,194.25,194.39,1200.0,193.9021,193.9021,193.6728,193.8124,1200.0
2023-06-28 11:55:00,194.38,194.38,194.26,194.37,1894.0,193.8024,193.8024,193.6828,193.7925,1894.0
2023-06-28 12:00:00,194.5,194.5,194.39,194.49,1700.0,193.9221,193.9221,193.8124,193.9121,1700.0
2023-06-28 12:05:00,194.57,194.57,194.46,194.57,1331.0,193.9919,193.9919,193.8822,193.9919,1331.0
2023-06-28 12:10:00,194.57,194.78,194.57,194.78,1500.0,193.9919,194.2012,193.9919,194.2012,1500.0
2023-06-28 12:15:00,194.7,194.75,194.61,194.66,1951.0,194.1215,194.1713,194.0318,194.0816,1951.0
2023-06-28 12:20:00,194.61,194.76,194.6,194.71,2155.0,194.0318,194.1813,194.0218,194.1315,2155.0
2023-06-28 12:25:00,194.69,194.69,194.54,194.67,2227.0,194.1115,194.1115,193.962,194.0916,2227.0
2023-06-28 12:30:00,194.63,194.75,194.62,194.75,1411.0,194.0517,194.1713,194.0417,194.1713,1411.0
2023-06-28 12:35:00,194.78,194.85,194.7,194.73,1935.0,194.2012,194.271,194.1215,194.1514,1935.0
2023-06-28 12:40:00,194.73,194.78,194.41,194.42,2433.0,194.1514,194.2012,193.8323,193.8423,2433.0
2023-06-28 12:45:00,194.42,194.52,194.37,194.37,2444.0,193.8423,193.942,193.7925,193.7925,2444.0
2023-06-28 12:50:00,194.32,194.44,194.27,194.39,3395.0,193.7426,193.8623,193.6928,193.8124,3395.0
2023-06-28 12:55:00,194.28,194.54,194.27,194.54,2100.0,193.7027,193.962,193.6928,193.962,2100.0
2023-06-28 13:00:00,194.53,194.73,194.4,194.73,5155.0,193.952,194.1514,193.8224,194.1514,5155.0
2023-06-28 13:05:00,194.73,194.73,194.59,194.61,2709.0,194.1514,194.1514,194.0118,194.0318,2709.0
2023-06-28 13:10:00,194.51,194.54,194.43,194.49,2798.0,193.9321,193.962,193.8523,193.9121,2798.0
2023-06-28 13:15:00,194.49,194.53,194.43,194.49,881.0,193.9121,193.952,193.8523,193.9121,881.0
2023-06-28 13:20:00,194.49,194.66,194.44,194.56,4431.0,193.9121,194.0816,193.8623,193.9819,4431.0
2023-06-28 13:25:00,194.6,194.77,194.6,194.77,2139.0,194.0218,194.1913,194.0218,194.1913,2139.0
2023-06-28 13:30:00,194.84,194.84,194.57,194.58,2118.0,194.2611,194.2611,193.9919,194.0018,2118.0
2023-06-28 13:35:00,194.63,194.67,194.57,194.67,1608.0,194.0517,194.0916,193.9919,194.0916,1608.0
2023-06-28 13:40:00,194.67,194.68,194.59,194.68,721.0,194.0916,194.1015,194.0118,194.1015,721.0
2023-06-28 13:45:00,194.68,194.68,194.42,194.42,2672.0,194.1015,194.1015,193.8423,193.8423,2672.0
2023-06-28 13:50:00,194.42,194.46,194.42,194.45,1040.0,193.8423,193.8822,193.8423,193.8722,1040.0
2023-06-28 13:55:00,194.46,194.63,194.46,194.56,2062.0,193.8822,194.0517,193.8822,193.9819,2062.0
2023-06-28 14:00:00,194.63,194.71,194.58,194.63,2223.0,194.0517,194.1315,194.0018,194.0517,2223.0
2023-06-28 14:05:00,194.55,194.79,194.55,194.79,2659.0,193.9719,194.2112,193.9719,194.2112,2659.0
2023-06-28 14:10:00,194.81,194.92,194.71,194.88,8621.0,194.2312,194.3408,194.1315,194.301,8621.0
2023-06-28 14:15:00,194.87,194.95,194.71,194.8,4907.0,194.291,194.3707,194.1315,194.2212,4907.0
2023-06-28 14:20:00,194.8,194.86,194.68,194.78,2590.0,194.2212,194.281,194.1015,194.2012,2590.0
2023-06-28 14:25:00,194.78,194.84,194.6,194.77,1830.0,194.2012,194.2611,194.0218,194.1913,1830.0
2023-06-28 14:30:00,194.69,194.84,194.69,194.78,2760.0,194.1115,194.2611,194.1115,194.2012,2760.0
2023-06-28 14:35:00,194.81,194.81,194.28,194.36,6770.0,194.2312,194.2312,193.7027,193.7825,6770.0
2023-06-28 14:40:00,194.27,194.35,194.07,194.08,3376.0,193.6928,193.7725,193.4934,193.5033,3376.0
2023-06-28 14:45:00,194.07,194.22,194.0,194.22,3639.0,193.4934,193.6429,193.4236,193.6429,3639.0
2023-06-28 14:50:00,194.16,194.22,194.1,194.11,1803.0,193.5831,193.6429,193.5233,193.5332,1803.0
2023-06-28 14:55:00,194.1,194.12,193.97,193.97,5574.0,193.5233,193.5432,193.3937,193.3937,5574.0
2023-06-28 15:00:00,194.05,194.16,194.03,194.14,1710.0,193.4734,193.5831,193.4535,193.5631,1710.0
2023-06-28 15:05:00,194.09,194.09,193.88,193.92,2916.0,193.5133,193.5133,193.3039,193.3438,2916.0
2023-06-28 15:10:00,193.91,193.99,193.74,193.74,7420.0,193.3338,193.4136,193.1643,193.1643,7420.0
2023-06-28 15:15:00,193.78,193.84,193.65,193.72,3303.0,193.2042,193.264,193.0746,193.1444,3303.0
2023-06-28 15:20:00,193.68,193.98,193.61,193.98,2212.0,193.1045,193.4036,193.0347,193.4036,2212.0
2023-06-28 15:25:00,194.0,194.14,193.77,193.96,2029.0,193.4236,193.5631,193.1942,193.3837,2029.0
2023-06-28 15:30:00,193.98,194.06,193.93,194.0,5081.0,193.4036,193.4834,193.3538,193.4236,5081.0
2023-06-28 15:35:00,193.91,194.0,193.76,193.76,7725.0,193.3338,193.4236,193.1843,193.1843,7725.0
2023-06-28 15:40:00,193.74,193.74,193.49,193.49,9262.0,193.1643,193.1643,192.9151,192.9151,9262.0
2023-06-28 15:45:00,193.48,193.69,193.47,193.56,17695.0,192.9051,193.1145,192.8951,192.9849,17695.0
2023-06-28 15:50:00,193.58,193.9,193.46,193.63,13426.0,193.0048,193.3239,192.8852,193.0547,13426.0
2023-06-28 15:55:00,193.68,193.81,193.3,193.81,41002.0,193.1045,193.2341,192.7256,193.2341,41002.0
2023-06-29 09:30:00,193.36,193.61,192.63,192.66,7465.0,192.7855,193.0347,192.0576,192.0875,7465.0
2023-06-29 09:35:00,192.95,194.05,192.95,194.03,2563.0,192.3767,193.4734,192.3767,193.4535,2563.0
2023-06-29 09:40:00,194.0,194.01,192.68,192.68,3687.0,193.4236,193.4335,192.1075,192.1075,3687.0
2023-06-29 09:45:00,192.6,193.42,192.6,193.09,9545.0,192.0277,192.8453,192.0277,192.5163,9545.0
2023-06-29 09:50:00,193.27,193.33,193.1,193.28,4821.0,192.6957,192.7556,192.5262,192.7057,4821.0
2023-06-29 09:55:00,193.28,193.62,193.25,193.39,9378.0,192.7057,193.0447,192.6758,192.8154,9378.0
2023-06-29 10:00:00,193.53,193.63,193.19,193.36,5395.0,192.955,193.0547,192.616,192.7855,5395.0
2023-06-29 10:05:00,193.14,193.2,192.47,192.88,5113.0,192.5661,192.6259,191.8981,192.3069,5113.0
2023-06-29 10:10:00,192.86,193.28,192.86,193.16,3885.0,192.287,192.7057,192.287,192.5861,3885.0
2023-06-29 10:15:00,193.19,193.71,193.18,193.48,8230.0,192.616,193.1344,192.606,192.9051,8230.0
2023-06-29 10:20:00,193.59,194.0,193.55,193.83,13714.0,193.0148,193.4236,192.9749,193.2541,13714.0
2023-06-29 10:25:00,193.91,193.91,193.29,193.45,4437.0,193.3338,193.3338,192.7157,192.8752,4437.0
2023-06-29 10:30:00,193.46,193.46,193.05,193.24,6600.0,192.8852,192.8852,192.4764,192.6658,6600.0
2023-06-29 10:35:00,193.14,193.22,192.92,193.07,2940.0,192.5661,192.6459,192.3468,192.4963,2940.0
2023-06-29 10:40:00,193.07,193.36,193.07,193.09,5602.0,192.4963,192.7855,192.4963,192.5163,5602.0
2023-06-29 10:45:00,193.09,193.09,192.76,192.76,3081.0,192.5163,192.5163,192.1872,192.1872,3081.0
2023-06-29 10:50:00,192.9,193.34,192.89,193.2,5212.0,192.3268,192.7655,192.3169,192.6259,5212.0
2023-06-29 10:55:00,193.37,193.87,193.3,193.8,13500.0,192.7954,193.294,192.7256,193.2242,13500.0
2023-06-29 11:00:00,193.96,193.96,193.7,193.8,4602.0,193.3837,193.3837,193.1245,193.2242,4602.0
2023-06-29 11:05:00,193.86,193.86,193.5,193.52,5740.0,193.284,193.284,192.9251,192.945,5740.0
2023-06-29 11:10:00,193.56,193.69,193.34,193.57,15274.0,192.9849,193.1145,192.7655,192.9948,15274.0
2023-06-29 11:15:00,193.62,193.66,193.25,193.26,2917.0,193.0447,193.0846,192.6758,192.6858,2917.0
2023-06-29 11:20:00,193.28,193.31,193.19,193.29,3050.0,192.7057,192.7356,192.616,192.7157,3050.0
2023-06-29 11:25:00,193.31,193.48,193.17,193.48,4103.0,192.7356,192.9051,192.596,192.9051,4103.0
2023-06-29 11:30:00,193.5,193.56,193.45,193.47,1894.0,192.9251,192.9849,192.8752,192.8951,1894.0
2023-06-29 11:35:00,193.53,193.54,193.39,193.47,1700.0,192.955,192.9649,192.8154,192.8951,1700.0
2023-06-29 11:40:00,193.56,193.57,193.56,193.56,100.0,192.9849,192.9948,192.9849,192.9849,100.0
2023-06-29 11:45:00,193.57,193.61,193.53,193.59,1400.0,192.9948,193.0347,192.955,193.0148,1400.0
2023-06-29 11:50:00,193.62,193.71,193.56,193.67,5301.0,193.0447,193.1344,192.9849,193.0945,5301.0
2023-06-29 11:55:00,193.63,193.71,193.56,193.56,2012.0,193.0547,193.1344,192.9849,192.9849,2012.0
2023-06-29 12:00:00,193.64,193.67,193.56,193.58,2010.0,193.0646,193.0945,192.9849,193.0048,2010.0
2023-06-29 12:05:00,193.56,193.58,193.31,193.38,2224.0,192.9849,193.0048,192.7356,192.8054,2224.0
2023-06-29 12:10:00,193.39,193.39,193.15,193.19,2600.0,192.8154,192.8154,192.5761,192.616,2600.0
2023-06-29 12:15:00,193.13,193.34,193.13,193.34,2000.0,192.5562,192.7655,192.5562,192.7655,2000.0
2023-06-29 12:20:00,193.37,193.48,193.37,193.48,1320.0,192.7954,192.9051,192.7954,192.9051,1320.0
2023-06-29 12:25:00,193.5,193.53,193.46,193.53,600.0,192.9251,192.955,192.8852,192.955,600.0
2023-06-29 12:30:00,193.56,193.56,193.47,193.52,2018.0,192.9849,192.9849,192.8951,192.945,2018.0
2023-06-29 12:35:00,193.52,193.6,193.51,193.58,3600.0,192.945,193.0248,192.935,193.0048,3600.0
2023-06-29 12:40:00,193.52,193.52,193.44,193.49,1312.0,192.945,192.945,192.8652,192.9151,1312.0
2023-06-29 12:45:00,193.54,193.92,193.49,193.84,3770.0,192.9649,193.3438,192.9151,193.264,3770.0
2023-06-29 12:50:00,193.83,193.98,193.81,193.92,2553.0,193.2541,193.4036,193.2341,193.3438,2553.0
2023-06-29 12:55:00,193.94,193.94,193.71,193.87,2509.0,193.3637,193.3637,193.1344,193.294,2509.0
2023-06-29 13:00:00,193.91,193.91,193.76,193.77,2539.0,193.3338,193.3338,193.1843,193.1942,2539.0
2023-06-29 13:05:00,193.72,193.78,193.5,193.71,2539.0,193.1444,193.2042,192.9251,193.1344,2539.0
2023-06-29 13:10:00,193.67,193.87,193.63,193.87,3126.0,193.0945,193.294,193.0547,193.294,3126.0
2023-06-29 13:15:00,193.94,194.11,193.93,194.06,975.0,193.3637,193.5332,193.3538,193.4834,975.0
2023-06-29 13:20:00,194.12,194.12,194.06,194.07,400.0,193.5432,193.5432,193.4834,193.4934,400.0
2023-06-29 13:25:00,194.06,194.43,194.06,194.35,3785.0,193.4834,193.8523,193.4834,193.7725,3785.0
2023-06-29 13:30:00,194.37,194.42,194.34,194.41,1425.0,193.7925,193.8423,193.7626,193.8323,1425.0
2023-06-29 13:35:00,194.42,194.55,194.36,194.53,11067.0,193.8423,193.9719,193.7825,193.952,11067.0
2023-06-29 13:40:00,194.51,194.51,194.33,194.36,3872.0,193.9321,193.9321,193.7526,193.7825,3872.0
2023-06-29 13:45:00,194.33,194.36,194.25,194.27,6604.0,193.7526,193.7825,193.6728,193.6928,6604.0
2023-06-29 13:50:00,194.28,194.46,194.28,194.44,3541.0,193.7027,193.8822,193.7027,193.8623,3541.0
2023-06-29 13:55:00,194.44,194.44,194.12,194.13,5300.0,193.8623,193.8623,193.5432,193.5532,5300.0
2023-06-29 14:00:00,194.17,194.18,193.83,193.83,1960.0,193.5931,193.603,193.2541,193.2541,1960.0
2023-06-29 14:05:00,193.77,193.82,193.66,193.71,7822.0,193.1942,193.2441,193.0846,193.1344,7822.0
2023-06-29 14:10:00,193.72,194.17,193.67,194.09,15107.0,193.1444,193.5931,193.0945,193.5133,15107.0
2023-06-29 14:15:00,194.09,194.09,193.96,194.09,3186.0,193.5133,193.5133,193.3837,193.5133,3186.0
2023-06-29 14:20:00,194.09,194.14,194.0,194.11,5283.0,193.5133,193.5631,193.4236,193.5332,5283.0
2023-06-29 14:25:00,194.06,194.46,194.04,194.36,7694.0,193.4834,193.8822,193.4634,193.7825,7694.0
2023-06-29 14:30:00,194.36,194.38,194.25,194.27,2395.0,193.7825,193.8024,193.6728,193.6928,2395.0
2023-06-29 14:35:00,194.31,194.35,194.22,194.31,6201.0,193.7326,193.7725,193.6429,193.7326,6201.0
2023-06-29 14:40:00,194.31,194.42,194.15,194.36,9300.0,193.7326,193.8423,193.5731,193.7825,9300.0
2023-06-29 14:45:00,194.42,194.74,194.42,194.48,5111.0,193.8423,194.1614,193.8423,193.9021,5111.0
2023-06-29 14:50:00,194.46,194.48,194.33,194.48,2942.0,193.8822,193.9021,193.7526,193.9021,2942.0
2023-06-29 14:55:00,194.44,194.63,194.31,194.63,12569.0,193.8623,194.0517,193.7326,194.0517,12569.0
2023-06-29 15:00:00,194.63,194.63,194.46,194.47,2011.0,194.0517,194.0517,193.8822,193.8922,2011.0
2023-06-29 15:05:00,194.53,194.97,194.47,194.95,8066.0,193.952,194.3907,193.8922,194.3707,8066.0
2023-06-29 15:10:00,194.92,195.12,194.82,194.88,11055.0,194.3408,194.5402,194.2411,194.301,11055.0
2023-06-29 15:15:00,194.88,194.89,194.72,194.82,2423.0,194.301,194.3109,194.1414,194.2411,2423.0
2023-06-29 15:20:00,194.73,194.74,194.65,194.68,2402.0,194.1514,194.1614,194.0716,194.1015,2402.0
2023-06-29 15:25:00,194.74,194.75,194.67,194.71,3003.0,194.1614,194.1713,194.0916,194.1315,3003.0
2023-06-29 15:30:00,194.74,194.88,194.74,194.8,3120.0,194.1614,194.301,194.1614,194.2212,3120.0
2023-06-29 15:35:00,194.83,195.0,194.74,194.75,8870.0,194.2511,194.4206,194.1614,194.1713,8870.0
2023-06-29 15:40:00,194.73,194.93,194.73,194.81,8137.0,194.1514,194.3508,194.1514,194.2312,8137.0
2023-06-29 15:45:00,194.77,194.84,194.73,194.78,5266.0,194.1913,194.2611,194.1514,194.2012,5266.0
2023-06-29 15:50:00,194.75,194.95,194.67,194.76,11016.0,194.1713,194.3707,194.0916,194.1813,11016.0
2023-06-29 15:55:00,194.68,195.12,194.65,194.89,30409.0,194.1015,194.5402,194.0716,194.3109,30409.0
2023-06-30 09:30:00,195.72,196.0,193.84,193.97,20188.0,195.2179,195.4972,193.3427,193.4724,20188.0
2023-06-30 09:35:00,193.7,195.16,193.55,195.16,5200.0,193.2031,194.6594,193.0535,194.6594,5200.0
2023-06-30 09:40:00,194.99,195.46,194.69,195.19,3068.0,194.4898,194.9586,194.1906,194.6893,3068.0
2023-06-30 09:45:00,195.22,195.54,194.85,195.54,3614.0,194.7192,195.0384,194.3502,195.0384,3614.0
2023-06-30 09:50:00,195.4,195.4,195.14,195.15,2064.0,194.8987,194.8987,194.6394,194.6494,2064.0
2023-06-30 09:55:00,195.14,195.46,195.13,195.31,1391.0,194.6394,194.9586,194.6294,194.809,1391.0
2023-06-30 10:00:00,195.23,195.63,195.23,195.63,11222.0,194.7292,195.1282,194.7292,195.1282,11222.0
2023-06-30 10:05:00,195.73,195.92,195.61,195.68,5097.0,195.2279,195.4174,195.1082,195.178,5097.0
2023-06-30 10:10:00,195.82,195.85,195.5,195.5,1531.0,195.3177,195.3476,194.9985,194.9985,1531.0
2023-06-30 10:15:00,195.27,195.35,195.14,195.3,1142.0,194.7691,194.8489,194.6394,194.799,1142.0
2023-06-30 10:20:00,195.21,195.43,195.11,195.19,4124.0,194.7092,194.9287,194.6095,194.6893,4124.0
2023-06-30 10:25:00,195.14,195.53,195.14,195.53,3074.0,194.6394,195.0284,194.6394,195.0284,3074.0
2023-06-30 10:30:00,195.58,195.58,195.56,195.56,300.0,195.0783,195.0783,195.0583,195.0583,300.0
2023-06-30 10:35:00,195.36,195.36,195.07,195.2,3597.0,194.8588,194.8588,194.5696,194.6993,3597.0
2023-06-30 10:40:00,195.15,195.15,194.95,195.0,2033.0,194.6494,194.6494,194.4499,194.4998,2033.0
2023-06-30 10:45:00,195.07,195.3,195.06,195.29,3190.0,194.5696,194.799,194.5596,194.789,3190.0
2023-06-30 10:50:00,195.23,196.17,195.23,196.16,1703.0,194.7292,195.6668,194.7292,195.6568,1703.0
2023-06-30 10:55:00,196.19,196.27,195.98,195.98,2778.0,195.6867,195.7665,195.4773,195.4773,2778.0
2023-06-30 11:00:00,196.03,196.3,196.0,196.29,1278.0,195.5271,195.7964,195.4972,195.7865,1278.0
2023-06-30 11:05:00,196.4,196.4,196.25,196.4,1273.0,195.8962,195.8962,195.7466,195.8962,1273.0
2023-06-30 11:10:00,196.4,196.69,196.4,196.52,8053.0,195.8962,196.1854,195.8962,196.0159,8053.0
2023-06-30 11:15:00,196.65,196.73,196.48,196.63,9619.0,196.1455,196.2253,195.976,196.1256,9619.0
2023-06-30 11:20:00,196.68,196.98,196.57,196.8,16976.0,196.1755,196.4747,196.0657,196.2952,16976.0
2023-06-30 11:25:00,196.74,196.78,196.57,196.66,12943.0,196.2353,196.2752,196.0657,196.1555,12943.0
2023-06-30 11:30:00,196.61,196.66,196.31,196.41,4792.0,196.1056,196.1555,195.8064,195.9062,4792.0
2023-06-30 11:35:00,196.27,196.55,196.27,196.4,2061.0,195.7665,196.0458,195.7665,195.8962,2061.0
2023-06-30 11:40:00,196.38,196.62,196.37,196.55,5439.0,195.8762,196.1156,195.8663,196.0458,5439.0
2023-06-30 11:45:00,196.53,196.53,196.02,196.13,10688.0,196.0258,196.0258,195.5172,195.6269,10688.0
2023-06-30 11:50:00,196.14,196.14,196.05,196.05,400.0,195.6368,195.6368,195.5471,195.5471,400.0
2023-06-30 11:55:00,196.02,196.22,195.88,196.18,15231.0,195.5172,195.7166,195.3775,195.6767,15231.0
2023-06-30 12:00:00,196.18,196.35,196.15,196.15,2612.0,195.6767,195.8463,195.6468,195.6468,2612.0
2023-06-30 12:05:00,196.19,196.28,196.18,196.18,2032.0,195.6867,195.7765,195.6767,195.6767,2032.0
2023-06-30 12:10:00,196.09,196.24,195.95,195.95,3450.0,195.587,195.7366,195.4473,195.4473,3450.0
2023-06-30 12:15:00,195.91,195.91,195.72,195.73,748.0,195.4074,195.4074,195.2179,195.2279,748.0
2023-06-30 12:20:00,195.64,195.88,195.6,195.88,3576.0,195.1381,195.3775,195.0982,195.3775,3576.0
2023-06-30 12:25:00,195.96,195.98,195.86,195.94,2613.0,195.4573,195.4773,195.3576,195.4374,2613.0
2023-06-30 12:30:00,196.0,196.07,195.96,195.96,964.0,195.4972,195.567,195.4573,195.4573,964.0
2023-06-30 12:35:00,196.01,196.26,196.01,196.26,4083.0,195.5072,195.7565,195.5072,195.7565,4083.0
2023-06-30 12:40:00,196.21,196.28,195.99,196.01,2472.0,195.7067,195.7765,195.4872,195.5072,2472.0
2023-06-30 12:45:00,195.94,195.96,195.84,195.92,1262.0,195.4374,195.4573,195.3376,195.4174,1262.0
2023-06-30 12:50:00,195.85,196.03,195.82,196.03,2883.0,195.3476,195.5271,195.3177,195.5271,2883.0
2023-06-30 12:55:00,195.96,196.05,195.96,195.99,1383.0,195.4573,195.5471,195.4573,195.4872,1383.0
2023-06-30 13:00:00,196.09,196.09,195.78,195.78,2544.0,195.587,195.587,195.2778,195.2778,2544.0
2023-06-30 13:05:00,195.76,195.9,195.72,195.89,3710.0,195.2578,195.3975,195.2179,195.3875,3710.0
2023-06-30 13:10:00,195.87,195.95,195.79,195.95,1352.0,195.3675,195.4473,195.2877,195.4473,1352.0
2023-06-30 13:15:00,195.9,196.03,195.79,196.0,2366.0,195.3975,195.5271,195.2877,195.4972,2366.0
2023-06-30 13:20:00,196.02,196.08,195.94,195.94,2920.0,195.5172,195.577,195.4374,195.4374,2920.0
2023-06-30 13:25:00,196.0,196.12,196.0,196.12,1521.0,195.4972,195.6169,195.4972,195.6169,1521.0
2023-06-30 13:30:00,196.28,196.42,196.17,196.17,4801.0,195.7765,195.9161,195.6668,195.6668,4801.0
2023-06-30 13:35:00,196.18,196.36,196.17,196.19,3717.0,195.6767,195.8563,195.6668,195.6867,3717.0
2023-06-30 13:40:00,196.18,196.25,196.1,196.1,1941.0,195.6767,195.7466,195.5969,195.5969,1941.0
2023-06-30 13:45:00,196.2,196.2,196.06,196.08,2618.0,195.6967,195.6967,195.557,195.577,2618.0
2023-06-30 13:50:00,196.03,196.03,195.93,196.02,1500.0,195.5271,195.5271,195.4274,195.5172,1500.0
2023-06-30 13:55:00,196.03,196.03,195.88,195.98,1700.0,195.5271,195.5271,195.3775,195.4773,1700.0
2023-06-30 14:00:00,196.01,196.01,195.9,195.9,702.0,195.5072,195.5072,195.3975,195.3975,702.0
2023-06-30 14:05:00,195.94,196.19,195.94,196.19,1695.0,195.4374,195.6867,195.4374,195.6867,1695.0
2023-06-30 14:10:00,196.07,196.15,195.99,196.06,907.0,195.567,195.6468,195.4872,195.557,907.0
2023-06-30 14:15:00,196.2,196.32,196.2,196.27,557.0,195.6967,195.8164,195.6967,195.7665,557.0
2023-06-30 14:20:00,196.31,196.61,196.31,196.59,1981.0,195.8064,196.1056,195.8064,196.0857,1981.0
2023-06-30 14:25:00,196.59,196.94,196.59,196.94,1519.0,196.0857,196.4348,196.0857,196.4348,1519.0
2023-06-30 14:30:00,196.91,196.92,196.89,196.91,766.0,196.4049,196.4148,196.3849,196.4049,766.0
2023-06-30 14:35:00,196.87,196.89,196.79,196.85,2939.0,196.365,196.3849,196.2852,196.345,2939.0
2023-06-30 14:40:00,196.9,196.92,196.88,196.88,760.0,196.3949,196.4148,196.3749,196.3749,760.0
2023-06-30 14:45:00,196.86,196.88,196.76,196.88,1329.0,196.355,196.3749,196.2553,196.3749,1329.0
2023-06-30 14:50:00,196.84,196.89,196.8,196.86,799.0,196.335,196.3849,196.2952,196.355,799.0
2023-06-30 14:55:00,196.81,196.81,196.69,196.75,1378.0,196.3051,196.3051,196.1854,196.2453,1378.0
2023-06-30 15:00:00,196.72,196.76,196.68,196.75,680.0,196.2154,196.2553,196.1755,196.2453,680.0
2023-06-30 15:05:00,196.77,196.8,196.67,196.8,2265.0,196.2652,196.2952,196.1655,196.2952,2265.0
2023-06-30 15:10:00,196.75,196.84,196.75,196.84,2300.0,196.2453,196.335,196.2453,196.335,2300.0
2023-06-30 15:15:00,196.77,196.85,196.62,196.62,1304.0,196.2652,196.345,196.1156,196.1156,1304.0
2023-06-30 15:20:00,196.49,196.52,196.29,196.3,2410.0,195.9859,196.0159,195.7865,195.7964,2410.0
2023-06-30 15:25:00,196.25,196.54,196.25,196.51,2093.0,195.7466,196.0358,195.7466,196.0059,2093.0
2023-06-30 15:30:00,196.54,196.62,196.44,196.44,3083.0,196.0358,196.1156,195.9361,195.9361,3083.0
2023-06-30 15:35:00,196.48,196.49,196.36,196.37,9877.0,195.976,195.9859,195.8563,195.8663,9877.0
2023-06-30 15:40:00,196.37,196.63,196.36,196.57,10558.0,195.8663,196.1256,195.8563,196.0657,10558.0
2023-06-30 15:45:00,196.62,196.74,196.5,196.74,5484.0,196.1156,196.2353,195.9959,196.2353,5484.0
2023-06-30 15:50:00,196.79,196.95,196.71,196.95,9787.0,196.2852,196.4448,196.2054,196.4448,9787.0
2023-06-30 15:55:00,196.99,197.02,196.41,196.41,35949.0,196.4847,196.5146,195.9062,195.9062,35949.0
2023-07-03 09:30:00,195.87,195.87,194.71,195.44,10748.0,195.3675,195.3675,194.2105,194.9386,10748.0
2023-07-03 09:35:00,195.52,196.1,195.38,195.84,4656.0,195.0184,195.5969,194.8788,195.3376,4656.0
2023-07-03 09:40:00,196.03,196.22,195.74,195.75,3005.0,195.5271,195.7166,195.2379,195.2478,3005.0
2023-07-03 09:45:00,195.78,196.15,195.12,195.12,2967.0,195.2778,195.6468,194.6195,194.6195,2967.0
2023-07-03 09:50:00,195.0,195.0,194.01,194.03,7535.0,194.4998,194.4998,193.5123,193.5323,7535.0
2023-07-03 09:55:00,194.09,194.38,194.0,194.21,17454.0,193.5921,193.8814,193.5023,193.7118,17454.0
2023-07-03 10:00:00,194.15,194.24,193.71,193.77,8935.0,193.6519,193.7417,193.2131,193.2729,8935.0
2023-07-03 10:05:00,193.89,193.89,193.37,193.76,5967.0,193.3926,193.3926,192.8739,193.2629,5967.0
2023-07-03 10:10:00,193.66,194.08,193.66,194.01,4022.0,193.1632,193.5821,193.1632,193.5123,4022.0
2023-07-03 10:15:00,194.06,194.26,193.88,193.93,19662.0,193.5622,193.7617,193.3826,193.4325,19662.0
2023-07-03 10:20:00,193.86,194.26,193.85,194.2,3662.0,193.3627,193.7617,193.3527,193.7018,3662.0
2023-07-03 10:25:00,194.2,194.28,194.09,194.2,4375.0,193.7018,193.7816,193.5921,193.7018,4375.0
2023-07-03 10:30:00,194.11,194.21,194.02,194.08,4485.0,193.6121,193.7118,193.5223,193.5821,4485.0
2023-07-03 10:35:00,194.08,194.12,193.73,193.84,6192.0,193.5821,193.622,193.233,193.3427,6192.0
2023-07-03 10:40:00,193.82,194.01,193.76,193.76,4826.0,193.3228,193.5123,193.2629,193.2629,4826.0
2023-07-03 10:45:00,193.97,194.01,193.79,193.9,5703.0,193.4724,193.5123,193.2929,193.4026,5703.0
2023-07-03 10:50:00,193.97,194.16,193.78,194.04,12145.0,193.4724,193.6619,193.2829,193.5422,12145.0
2023-07-03 10:55:00,194.02,194.37,194.0,194.09,18762.0,193.5223,193.8714,193.5023,193.5921,18762.0
2023-07-03 11:00:00,194.08,194.33,194.08,194.33,2101.0,193.5821,193.8315,193.5821,193.8315,2101.0
2023-07-03 11:05:00,194.4,195.08,194.4,195.08,2186.0,193.9013,194.5796,193.9013,194.5796,2186.0
2023-07-03 11:10:00,195.07,195.07,194.46,194.46,2431.0,194.5696,194.5696,193.9612,193.9612,2431.0
2023-07-03 11:15:00,194.39,194.39,194.18,194.27,300.0,193.8913,193.8913,193.6819,193.7716,300.0
2023-07-03 11:20:00,194.08,194.34,194.06,194.34,1114.0,193.5821,193.8415,193.5622,193.8415,1114.0
2023-07-03 11:25:00,194.27,194.44,194.23,194.38,1731.0,193.7716,193.9412,193.7317,193.8814,1731.0
2023-07-03 11:30:00,194.31,194.35,194.18,194.31,800.0,193.8115,193.8514,193.6819,193.8115,800.0
2023-07-03 11:35:00,194.27,194.33,194.24,194.33,1019.0,193.7716,193.8315,193.7417,193.8315,1019.0
2023-07-03 11:40:00,194.24,194.31,194.2,194.28,941.0,193.7417,193.8115,193.7018,193.7816,941.0
2023-07-03 11:45:00,194.41,194.48,194.25,194.25,2833.0,193.9113,193.9811,193.7517,193.7517,2833.0
2023-07-03 11:50:00,194.3,194.3,194.12,194.18,894.0,193.8016,193.8016,193.622,193.6819,894.0
2023-07-03 11:55:00,194.11,194.36,194.11,194.26,1534.0,193.6121,193.8614,193.6121,193.7617,1534.0
2023-07-03 12:00:00,194.19,194.29,194.09,194.28,1722.0,193.6918,193.7916,193.5921,193.7816,1722.0
2023-07-03 12:05:00,194.25,194.33,194.18,194.33,1004.0,193.7517,193.8315,193.6819,193.8315,1004.0
2023-07-03 12:10:00,194.37,194.47,194.37,194.38,1500.0,193.8714,193.9711,193.8714,193.8814,1500.0
2023-07-03 12:15:00,194.48,194.61,194.34,194.61,2500.0,193.9811,194.1108,193.8415,194.1108,2500.0
2023-07-03 12:20:00,194.67,194.84,194.66,194.84,514.0,194.1706,194.3402,194.1606,194.3402,514.0
2023-07-03 12:25:00,194.92,194.93,194.86,194.88,1002.0,194.42,194.4299,194.3601,194.3801,1002.0
2023-07-03 12:30:00,194.83,194.94,194.81,194.94,3238.0,194.3302,194.4399,194.3103,194.4399,3238.0
2023-07-03 12:35:00,194.95,195.33,194.95,195.33,1400.0,194.4499,194.8289,194.4499,194.8289,1400.0
2023-07-03 12:40:00,195.2,195.42,195.2,195.4,3439.0,194.6993,194.9187,194.6993,194.8987,3439.0
2023-07-03 12:45:00,195.44,195.46,195.34,195.46,2565.0,194.9386,194.9586,194.8389,194.9586,2565.0
2023-07-03 12:50:00,195.52,195.87,195.49,195.87,4935.0,195.0184,195.3675,194.9885,195.3675,4935.0
2023-07-03 12:55:00,195.83,195.83,195.61,195.63,8686.0,195.3276,195.3276,195.1082,195.1282,8686.0
2023-07-05 09:30:00,194.15,194.48,193.95,194.17,19792.0,193.6519,193.9811,193.4525,193.6719,19792.0
2023-07-05 09:35:00,194.67,194.67,193.54,194.17,9148.0,194.1706,194.1706,193.0435,193.6719,9148.0
2023-07-05 09:40:00,194.0,194.44,193.91,194.44,2238.0,193.5023,193.9412,193.4126,193.9412,2238.0
2023-07-05 09:45:00,194.28,194.86,194.03,194.03,2720.0,193.7816,194.3601,193.5323,193.5323,2720.0
2023-07-05 09:50:00,194.18,194.7,194.17,194.7,2110.0,193.6819,194.2005,193.6719,194.2005,2110.0
2023-07-05 09:55:00,194.71,195.14,194.63,195.14,6016.0,194.2105,194.6394,194.1307,194.6394,6016.0
2023-07-05 10:00:00,195.14,195.4,195.09,195.09,3335.0,194.6394,194.8987,194.5895,194.5895,3335.0
2023-07-05 10:05:00,195.04,195.26,194.96,194.96,2830.0,194.5397,194.7591,194.4599,194.4599,2830.0
2023-07-05 10:10:00,195.02,195.07,194.85,195.05,4076.0,194.5197,194.5696,194.3502,194.5496,4076.0
2023-07-05 10:15:00,195.03,195.43,194.97,195.43,2459.0,194.5297,194.9287,194.4698,194.9287,2459.0
2023-07-05 10:20:00,195.34,195.89,195.34,195.63,6844.0,194.8389,195.3875,194.8389,195.1282,6844.0
2023-07-05 10:25:00,195.48,195.54,195.12,195.12,1775.0,194.9785,195.0384,194.6195,194.6195,1775.0
2023-07-05 10:30:00,195.19,195.38,195.03,195.09,3139.0,194.6893,194.8788,194.5297,194.5895,3139.0
2023-07-05 10:35:00,195.21,195.42,195.09,195.34,2167.0,194.7092,194.9187,194.5895,194.8389,2167.0
2023-07-05 10:40:00,195.35,195.41,195.0,195.0,2324.0,194.8489,194.9087,194.4998,194.4998,2324.0
2023-07-05 10:45:00,194.88,194.88,194.61,194.7,1000.0,194.3801,194.3801,194.1108,194.2005,1000.0
2023-07-05 10:50:00,194.64,194.78,194.59,194.78,1151.0,194.1407,194.2803,194.0908,194.2803,1151.0
2023-07-05 10:55:00,194.78,194.91,194.73,194.73,922.0,194.2803,194.41,194.2305,194.2305,922.0
2023-07-05 11:00:00,194.84,194.85,194.7,194.7,1274.0,194.3402,194.3502,194.2005,194.2005,1274.0
2023-07-05 11:05:00,194.69,194.72,194.52,194.59,6442.0,194.1906,194.2205,194.021,194.0908,6442.0
2023-07-05 11:10:00,194.56,194.85,194.56,194.85,1602.0,194.0609,194.3502,194.0609,194.3502,1602.0
2023-07-05 11:15:00,194.89,194.89,194.67,194.81,853.0,194.39,194.39,194.1706,194.3103,853.0
2023-07-05 11:20:00,194.83,194.83,194.81,194.82,700.0,194.3302,194.3302,194.3103,194.3202,700.0
2023-07-05 11:25:00,194.71,194.95,194.7,194.85,1475.0,194.2105,194.4499,194.2005,194.3502,1475.0
2023-07-05 11:30:00,194.87,194.97,194.87,194.93,1223.0,194.3701,194.4698,194.3701,194.4299,1223.0
2023-07-05 11:35:00,194.82,194.98,194.79,194.81,2047.0,194.3202,194.4798,194.2903,194.3103,2047.0
2023-07-05 11:40:00,194.74,194.8,194.44,194.44,4550.0,194.2404,194.3003,193.9412,193.9412,4550.0
2023-07-05 11:45:00,194.45,194.45,194.21,194.25,554.0,193.9512,193.9512,193.7118,193.7517,554.0
2023-07-05 11:50:00,194.25,194.26,194.13,194.24,1825.0,193.7517,193.7617,193.632,193.7417,1825.0
2023-07-05 11:55:00,194.35,194.36,194.15,194.2,8918.0,193.8514,193.8614,193.6519,193.7018,8918.0
2023-07-05 12:00:00,194.2,194.35,194.18,194.31,4809.0,193.7018,193.8514,193.6819,193.8115,4809.0
2023-07-05 12:05:00,194.38,194.45,194.33,194.38,1555.0,193.8814,193.9512,193.8315,193.8814,1555.0
2023-07-05 12:10:00,194.3,194.33,194.27,194.27,879.0,193.8016,193.8315,193.7716,193.7716,879.0
2023-07-05 12:15:00,194.25,194.32,194.18,194.18,1676.0,193.7517,193.8215,193.6819,193.6819,1676.0
2023-07-05 12:20:00,194.23,194.23,194.13,194.18,1246.0,193.7317,193.7317,193.632,193.6819,1246.0
2023-07-05 12:25:00,194.12,194.16,194.09,194.12,2689.0,193.622,193.6619,193.5921,193.622,2689.0
2023-07-05 12:30:00,194.1,194.15,193.99,194.0,35692.0,193.6021,193.6519,193.4924,193.5023,35692.0
2023-07-05 12:35:00,194.03,194.19,194.03,194.19,4182.0,193.5323,193.6918,193.5323,193.6918,4182.0
2023-07-05 12:40:00,194.3,194.3,194.03,194.03,1533.0,193.8016,193.8016,193.5323,193.5323,1533.0
2023-07-05 12:45:00,194.1,194.32,194.1,194.31,1233.0,193.6021,193.8215,193.6021,193.8115,1233.0
2023-07-05 12:50:00,194.26,194.26,194.18,194.18,600.0,193.7617,193.7617,193.6819,193.6819,600.0
2023-07-05 12:55:00,194.23,194.23,194.12,194.14,1012.0,193.7317,193.7317,193.622,193.642,1012.0
2023-07-05 13:00:00,194.11,194.24,194.09,194.22,4100.0,193.6121,193.7417,193.5921,193.7218,4100.0
2023-07-05 13:05:00,194.27,194.31,194.25,194.25,899.0,193.7716,193.8115,193.7517,193.7517,899.0
2023-07-05 13:10:00,194.19,194.24,194.14,194.2,2958.0,193.6918,193.7417,193.642,193.7018,2958.0
2023-07-05 13:15:00,194.26,194.26,194.16,194.16,207.0,193.7617,193.7617,193.6619,193.6619,207.0
2023-07-05 13:20:00,194.26,194.39,194.26,194.39,1245.0,193.7617,193.8913,193.7617,193.8913,1245.0
2023-07-05 13:25:00,194.39,194.59,194.38,194.59,3775.0,193.8913,194.0908,193.8814,194.0908,3775.0
2023-07-05 13:30:00,194.62,194.62,194.51,194.53,1266.0,194.1207,194.1207,194.011,194.031,1266.0
2023-07-05 13:35:00,194.49,194.49,194.36,194.37,1296.0,193.9911,193.9911,193.8614,193.8714,1296.0
2023-07-05 13:40:00,194.39,194.51,194.39,194.51,1391.0,193.8913,194.011,193.8913,194.011,1391.0
2023-07-05 13:45:00,194.51,194.7,194.51,194.7,2322.0,194.011,194.2005,194.011,194.2005,2322.0
2023-07-05 13:50:00,194.71,194.88,194.56,194.64,16994.0,194.2105,194.3801,194.0609,194.1407,16994.0
2023-07-05 13:55:00,194.71,194.75,194.69,194.75,720.0,194.2105,194.2504,194.1906,194.2504,720.0
2023-07-05 14:00:00,194.73,194.93,194.72,194.83,3537.0,194.2305,194.4299,194.2205,194.3302,3537.0
2023-07-05 14:05:00,194.93,194.93,194.73,194.78,1175.0,194.4299,194.4299,194.2305,194.2803,1175.0
2023-07-05 14:10:00,194.68,194.68,194.48,194.48,1100.0,194.1806,194.1806,193.9811,193.9811,1100.0
2023-07-05 14:15:00,194.45,194.53,194.19,194.21,4513.0,193.9512,194.031,193.6918,193.7118,4513.0
2023-07-05 14:20:00,194.21,194.44,194.0,194.44,30660.0,193.7118,193.9412,193.5023,193.9412,30660.0
2023-07-05 14:25:00,194.55,194.55,194.46,194.55,587.0,194.0509,194.0509,193.9612,194.0509,587.0
2023-07-05 14:30:00,194.55,194.56,194.45,194.45,700.0,194.0509,194.0609,193.9512,193.9512,700.0
2023-07-05 14:35:00,194.56,194.77,194.56,194.77,953.0,194.0609,194.2704,194.0609,194.2704,953.0
2023-07-05 14:40:00,194.79,194.82,194.66,194.82,600.0,194.2903,194.3202,194.1606,194.3202,600.0
2023-07-05 14:45:00,194.76,194.96,194.76,194.94,2218.0,194.2604,194.4599,194.2604,194.4399,2218.0
2023-07-05 14:50:00,195.0,195.09,194.97,195.09,1443.0,194.4998,194.5895,194.4698,194.5895,1443.0
2023-07-05 14:55:00,195.1,195.12,194.95,195.0,1225.0,194.5995,194.6195,194.4499,194.4998,1225.0
2023-07-05 15:00:00,195.09,195.09,194.99,194.99,1100.0,194.5895,194.5895,194.4898,194.4898,1100.0
2023-07-05 15:05:00,194.96,195.01,194.93,195.0,2117.0,194.4599,194.5097,194.4299,194.4998,2117.0
2023-07-05 15:10:00,195.05,195.14,195.05,195.07,860.0,194.5496,194.6394,194.5496,194.5696,860.0
2023-07-05 15:15:00,195.11,195.18,195.11,195.18,600.0,194.6095,194.6793,194.6095,194.6793,600.0
2023-07-05 15:20:00,195.23,195.23,195.12,195.23,2208.0,194.7292,194.7292,194.6195,194.7292,2208.0
2023-07-05 15:25:00,195.23,195.46,195.23,195.46,1425.0,194.7292,194.9586,194.7292,194.9586,1425.0
2023-07-05 15:30:00,195.47,195.51,195.36,195.36,2750.0,194.9686,195.0085,194.8588,194.8588,2750.0
2023-07-05 15:35:00,195.39,195.46,195.29,195.38,3021.0,194.8888,194.9586,194.789,194.8788,3021.0
2023-07-05 15:40:00,195.39,195.39,195.08,195.14,3072.0,194.8888,194.8888,194.5796,194.6394,3072.0
2023-07-05 15:45:00,195.18,195.18,194.96,195.02,5021.0,194.6793,194.6793,194.4599,194.5197,5021.0
2023-07-05 15:50:00,194.98,195.09,194.9,194.99,4985.0,194.4798,194.5895,194.4,194.4898,4985.0
2023-07-05 15:55:00,194.94,195.31,194.93,195.15,22723.0,194.4399,194.809,194.4299,194.6494,22723.0
2023-07-06 09:30:00,194.04,194.63,193.6,194.61,12472.0,193.5422,194.1307,193.1034,194.1108,12472.0
2023-07-06 09:35:00,194.42,195.52,194.42,195.19,4317.0,193.9213,195.0184,193.9213,194.6893,4317.0
2023-07-06 09:40:00,195.21,195.21,194.55,194.65,700.0,194.7092,194.7092,194.0509,194.1507,700.0
2023-07-06 09:45:00,193.99,194.69,193.99,194.67,1279.0,193.4924,194.1906,193.4924,194.1706,1279.0
2023-07-06 09:50:00,194.5,194.82,194.48,194.61,2287.0,194.0011,194.3202,193.9811,194.1108,2287.0
2023-07-06 09:55:00,194.48,194.7,194.43,194.61,808.0,193.9811,194.2005,193.9312,194.1108,808.0
2023-07-06 10:00:00,194.6,194.6,193.97,194.0,3693.0,194.1008,194.1008,193.4724,193.5023,3693.0
2023-07-06 10:05:00,194.0,194.15,193.89,194.0,3452.0,193.5023,193.6519,193.3926,193.5023,3452.0
2023-07-06 10:10:00,194.0,194.23,193.86,194.08,5221.0,193.5023,193.7317,193.3627,193.5821,5221.0
2023-07-06 10:15:00,193.97,194.09,193.85,193.88,6488.0,193.4724,193.5921,193.3527,193.3826,6488.0
2023-07-06 10:20:00,193.94,193.96,193.59,193.66,6440.0,193.4425,193.4624,193.0934,193.1632,6440.0
2023-07-06 10:25:00,193.74,193.75,193.68,193.68,1502.0,193.243,193.253,193.1832,193.1832,1502.0
2023-07-06 10:30:00,193.77,193.96,193.69,193.85,14030.0,193.2729,193.4624,193.1931,193.3527,14030.0
2023-07-06 10:35:00,193.93,194.2,193.93,193.97,4813.0,193.4325,193.7018,193.4325,193.4724,4813.0
2023-07-06 10:40:00,194.0,194.1,193.88,194.1,6446.0,193.5023,193.6021,193.3826,193.6021,6446.0
2023-07-06 10:45:00,194.23,194.24,193.77,193.9,11532.0,193.7317,193.7417,193.2729,193.4026,11532.0
2023-07-06 10:50:00,193.91,193.91,193.12,193.21,4073.0,193.4126,193.4126,192.6246,192.7144,4073.0
2023-07-06 10:55:00,193.07,193.07,192.53,192.53,3307.0,192.5747,192.5747,192.0361,192.0361,3307.0
2023-07-06 11:00:00,192.56,192.92,192.54,192.62,4192.0,192.066,192.4251,192.0461,192.1259,4192.0
2023-07-06 11:05:00,192.61,192.97,192.61,192.86,2200.0,192.1159,192.475,192.1159,192.3653,2200.0
2023-07-06 11:10:00,192.99,192.99,192.76,192.91,1902.0,192.4949,192.4949,192.2655,192.4151,1902.0
2023-07-06 11:15:00,192.84,192.86,192.58,192.8,3744.0,192.3453,192.3653,192.086,192.3054,3744.0
2023-07-06 11:20:00,192.72,192.75,192.52,192.52,4334.0,192.2256,192.2555,192.0261,192.0261,4334.0
2023-07-06 11:25:00,192.43,192.61,192.0,192.44,6924.0,191.9364,192.1159,191.5075,191.9463,6924.0
2023-07-06 11:30:00,192.52,192.76,192.43,192.76,2690.0,192.0261,192.2655,191.9364,192.2655,2690.0
2023-07-06 11:35:00,192.91,193.01,192.73,193.0,1106.0,192.4151,192.5149,192.2356,192.5049,1106.0
2023-07-06 11:40:00,193.04,193.12,192.92,192.95,2145.0,192.5448,192.6246,192.4251,192.455,2145.0
2023-07-06 11:45:00,192.97,193.16,192.77,192.97,2713.0,192.475,192.6645,192.2755,192.475,2713.0
2023-07-06 11:50:00,192.88,192.99,192.8,192.91,1322.0,192.3852,192.4949,192.3054,192.4151,1322.0
2023-07-06 11:55:00,192.8,192.94,192.8,192.94,1019.0,192.3054,192.4451,192.3054,192.4451,1019.0
2023-07-06 12:00:00,192.9,192.93,192.88,192.93,1174.0,192.4052,192.4351,192.3852,192.4351,1174.0
2023-07-06 12:05:00,192.83,192.83,192.71,192.82,900.0,192.3353,192.3353,192.2156,192.3254,900.0
2023-07-06 12:10:00,192.74,192.75,192.34,192.34,5719.0,192.2456,192.2555,191.8466,191.8466,5719.0
2023-07-06 12:15:00,192.34,192.53,192.25,192.5,1726.0,191.8466,192.0361,191.7568,192.0062,1726.0
2023-07-06 12:20:00,192.61,192.62,192.45,192.46,1503.0,192.1159,192.1259,191.9563,191.9663,1503.0
2023-07-06 12:25:00,192.44,192.72,192.44,192.72,1895.0,191.9463,192.2256,191.9463,192.2256,1895.0
2023-07-06 12:30:00,192.81,192.97,192.74,192.95,1200.0,192.3154,192.475,192.2456,192.455,1200.0
2023-07-06 12:35:00,193.0,193.0,192.67,192.84,5648.0,192.5049,192.5049,192.1757,192.3453,5648.0
2023-07-06 12:40:00,192.8,192.8,192.68,192.7,500.0,192.3054,192.3054,192.1857,192.2057,500.0
2023-07-06 12:45:00,192.76,192.85,192.76,192.83,400.0,192.2655,192.3553,192.2655,192.3353,400.0
2023-07-06 12:50:00,192.94,193.05,192.93,192.94,712.0,192.4451,192.5548,192.4351,192.4451,712.0
2023-07-06 12:55:00,193.11,193.11,193.11,193.11,326.0,192.6146,192.6146,192.6146,192.6146,326.0
2023-07-06 13:00:00,193.01,193.1,193.01,193.1,1025.0,192.5149,192.6046,192.5149,192.6046,1025.0
2023-07-06 13:05:00,193.01,193.04,192.91,192.91,1887.0,192.5149,192.5448,192.4151,192.4151,1887.0
2023-07-06 13:10:00,192.96,192.98,192.88,192.89,1170.0,192.465,192.4849,192.3852,192.3952,1170.0
2023-07-06 13:15:00,192.89,192.99,192.83,192.92,3948.0,192.3952,192.4949,192.3353,192.4251,3948.0
2023-07-06 13:20:00,192.96,193.16,192.96,193.06,1294.0,192.465,192.6645,192.465,192.5647,1294.0
2023-07-06 13:25:00,193.17,193.17,192.85,192.9,2300.0,192.6745,192.6745,192.3553,192.4052,2300.0
2023-07-06 13:30:00,192.78,192.78,192.52,192.61,1802.0,192.2855,192.2855,192.0261,192.1159,1802.0
2023-07-06 13:35:00,192.64,192.81,192.59,192.79,2271.0,192.1458,192.3154,192.096,192.2954,2271.0
2023-07-06 13:40:00,192.81,192.9,192.67,192.67,1242.0,192.3154,192.4052,192.1757,192.1757,1242.0
2023-07-06 13:45:00,192.6,192.6,192.48,192.58,1196.0,192.1059,192.1059,191.9862,192.086,1196.0
2023-07-06 13:50:00,192.57,192.66,192.55,192.55,1000.0,192.076,192.1658,192.0561,192.0561,1000.0
2023-07-06 13:55:00,192.46,192.58,192.43,192.44,2695.0,191.9663,192.086,191.9364,191.9463,2695.0
2023-07-06 14:00:00,192.34,192.42,192.34,192.36,1216.0,191.8466,191.9264,191.8466,191.8665,1216.0
2023-07-06 14:05:00,192.37,192.48,192.35,192.37,1404.0,191.8765,191.9862,191.8566,191.8765,1404.0
2023-07-06 14:10:00,192.33,192.4,192.32,192.32,750.0,191.8366,191.9064,191.8266,191.8266,750.0
2023-07-06 14:15:00,192.27,192.38,192.27,192.32,1925.0,191.7768,191.8865,191.7768,191.8266,1925.0
2023-07-06 14:20:00,192.37,192.4,192.23,192.28,3425.0,191.8765,191.9064,191.7369,191.7867,3425.0
2023-07-06 14:25:00,192.32,192.4,192.15,192.22,4650.0,191.8266,191.9064,191.6571,191.7269,4650.0
2023-07-06 14:30:00,192.23,192.67,192.23,192.67,2981.0,191.7369,192.1757,191.7369,192.1757,2981.0
2023-07-06 14:35:00,192.65,192.66,192.33,192.44,6913.0,192.1558,192.1658,191.8366,191.9463,6913.0
2023-07-06 14:40:00,192.48,192.57,192.4,192.57,4674.0,191.9862,192.076,191.9064,192.076,4674.0
2023-07-06 14:45:00,192.53,192.53,192.29,192.43,3180.0,192.0361,192.0361,191.7967,191.9364,3180.0
2023-07-06 14:50:00,192.47,192.52,192.35,192.4,8509.0,191.9763,192.0261,191.8566,191.9064,8509.0
2023-07-06 14:55:00,192.4,192.44,192.22,192.4,6871.0,191.9064,191.9463,191.7269,191.9064,6871.0
2023-07-06 15:00:00,192.38,192.42,192.27,192.27,4219.0,191.8865,191.9264,191.7768,191.7768,4219.0
2023-07-06 15:05:00,192.21,192.33,192.18,192.2,7669.0,191.7169,191.8366,191.687,191.707,7669.0
2023-07-06 15:10:00,192.21,192.29,192.14,192.18,9070.0,191.7169,191.7967,191.6471,191.687,9070.0
2023-07-06 15:15:00,192.18,192.22,192.07,192.21,13613.0,191.687,191.7269,191.5773,191.7169,13613.0
2023-07-06 15:20:00,192.23,192.36,192.2,192.34,4933.0,191.7369,191.8665,191.707,191.8466,4933.0
2023-07-06 15:25:00,192.3,192.4,192.28,192.28,3660.0,191.8067,191.9064,191.7867,191.7867,3660.0
2023-07-06 15:30:00,192.28,192.47,192.14,192.29,7037.0,191.7867,191.9763,191.6471,191.7967,7037.0
2023-07-06 15:35:00,192.21,192.36,192.1,192.11,7173.0,191.7169,191.8665,191.6072,191.6172,7173.0
2023-07-06 15:40:00,192.11,192.3,192.11,192.21,9700.0,191.6172,191.8067,191.6172,191.7169,9700.0
2023-07-06 15:45:00,192.22,192.54,192.16,192.54,6798.0,191.7269,192.0461,191.6671,192.0461,6798.0
2023-07-06 15:50:00,192.61,192.62,192.4,192.48,12480.0,192.1159,192.1259,191.9064,191.9862,12480.0
2023-07-06 15:55:00,192.43,192.83,192.43,192.54,30531.0,191.9364,192.3353,191.9364,192.0461,30531.0
2023-07-07 09:30:00,192.32,193.52,192.26,193.52,11750.0,191.8266,193.0236,191.7668,193.0236,11750.0
2023-07-07 09:35:00,193.33,193.95,193.29,193.6,4813.0,192.8341,193.4525,192.7942,193.1034,4813.0
2023-07-07 09:40:00,193.59,193.74,193.01,193.18,9285.0,193.0934,193.243,192.5149,192.6844,9285.0
2023-07-07 09:45:00,193.15,193.79,193.15,193.75,4255.0,192.6545,193.2929,192.6545,193.253,4255.0
2023-07-07 09:50:00,193.83,194.02,193.37,193.56,2201.0,193.3328,193.5223,192.8739,193.0635,2201.0
2023-07-07 09:55:00,193.71,193.71,193.51,193.51,1639.0,193.2131,193.2131,193.0136,193.0136,1639.0
2023-07-07 10:00:00,193.56,193.94,193.46,193.56,2393.0,193.0635,193.4425,192.9637,193.0635,2393.0
2023-07-07 10:05:00,193.46,193.59,193.42,193.59,1990.0,192.9637,193.0934,192.9238,193.0934,1990.0
2023-07-07 10:10:00,193.53,193.94,193.52,193.87,4472.0,193.0335,193.4425,193.0236,193.3727,4472.0
2023-07-07 10:15:00,193.86,193.95,193.71,193.95,3451.0,193.3627,193.4525,193.2131,193.4525,3451.0
2023-07-07 10:20:00,193.98,194.02,193.52,193.73,3376.0,193.4824,193.5223,193.0236,193.233,3376.0
2023-07-07 10:25:00,193.68,193.93,193.68,193.93,1400.0,193.1832,193.4325,193.1832,193.4325,1400.0
2023-07-07 10:30:00,193.84,193.9,193.62,193.62,1750.0,193.3427,193.4026,193.1233,193.1233,1750.0
2023-07-07 10:35:00,193.69,193.9,193.68,193.83,3526.0,193.1931,193.4026,193.1832,193.3328,3526.0
2023-07-07 10:40:00,193.9,194.17,193.9,194.0,1711.0,193.4026,193.6719,193.4026,193.5023,1711.0
2023-07-07 10:45:00,193.95,194.0,193.88,193.88,2129.0,193.4525,193.5023,193.3826,193.3826,2129.0
2023-07-07 10:50:00,193.88,194.0,193.74,193.98,11689.0,193.3826,193.5023,193.243,193.4824,11689.0
2023-07-07 10:55:00,194.02,194.34,194.02,194.16,3138.0,193.5223,193.8415,193.5223,193.6619,3138.0
2023-07-07 11:00:00,194.24,194.38,194.23,194.36,1791.0,193.7417,193.8814,193.7317,193.8614,1791.0
2023-07-07 11:05:00,194.16,194.16,193.99,193.99,1436.0,193.6619,193.6619,193.4924,193.4924,1436.0
2023-07-07 11:10:00,193.93,194.04,193.92,194.04,1372.0,193.4325,193.5422,193.4225,193.5422,1372.0
2023-07-07 11:15:00,194.06,194.17,193.97,194.1,2629.0,193.5622,193.6719,193.4724,193.6021,2629.0
2023-07-07 11:20:00,193.97,194.18,193.97,194.12,1311.0,193.4724,193.6819,193.4724,193.622,1311.0
2023-07-07 11:25:00,194.06,194.3,194.06,194.21,3900.0,193.5622,193.8016,193.5622,193.7118,3900.0
2023-07-07 11:30:00,194.21,194.41,194.15,194.41,2742.0,193.7118,193.9113,193.6519,193.9113,2742.0
2023-07-07 11:35:00,194.54,194.59,194.31,194.31,832.0,194.0409,194.0908,193.8115,193.8115,832.0
2023-07-07 11:40:00,194.29,194.29,194.13,194.17,1182.0,193.7916,193.7916,193.632,193.6719,1182.0
2023-07-07 11:45:00,194.11,194.12,193.92,194.04,2566.0,193.6121,193.622,193.4225,193.5422,2566.0
2023-07-07 11:50:00,193.92,193.93,193.69,193.75,2789.0,193.4225,193.4325,193.1931,193.253,2789.0
2023-07-07 11:55:00,193.81,194.01,193.81,194.01,2100.0,193.3128,193.5123,193.3128,193.5123,2100.0
2023-07-07 12:00:00,193.89,193.89,193.7,193.7,920.0,193.3926,193.3926,193.2031,193.2031,920.0
2023-07-07 12:05:00,193.7,193.71,193.55,193.55,1357.0,193.2031,193.2131,193.0535,193.0535,1357.0
2023-07-07 12:10:00,193.68,193.83,193.59,193.77,3885.0,193.1832,193.3328,193.0934,193.2729,3885.0
2023-07-07 12:15:00,193.83,193.89,193.79,193.89,1618.0,193.3328,193.3926,193.2929,193.3926,1618.0
2023-07-07 12:20:00,193.78,193.86,193.72,193.78,1109.0,193.2829,193.3627,193.2231,193.2829,1109.0
2023-07-07 12:25:00,193.84,193.84,193.71,193.74,1100.0,193.3427,193.3427,193.2131,193.243,1100.0
2023-07-07 12:30:00,193.73,194.01,193.73,194.01,3304.0,193.233,193.5123,193.233,193.5123,3304.0
2023-07-07 12:35:00,194.04,194.32,194.03,194.3,1114.0,193.5422,193.8215,193.5323,193.8016,1114.0
2023-07-07 12:40:00,194.25,194.48,194.23,194.48,5723.0,193.7517,193.9811,193.7317,193.9811,5723.0
2023-07-07 12:45:00,194.48,194.48,194.28,194.38,1275.0,193.9811,193.9811,193.7816,193.8814,1275.0
2023-07-07 12:50:00,194.35,194.59,194.35,194.59,1946.0,193.8514,194.0908,193.8514,194.0908,1946.0
2023-07-07 12:55:00,194.68,194.68,194.49,194.57,1365.0,194.1806,194.1806,193.9911,194.0709,1365.0
2023-07-07 13:00:00,194.66,194.74,194.57,194.59,2845.0,194.1606,194.2404,194.0709,194.0908,2845.0
2023-07-07 13:05:00,194.59,194.65,194.54,194.54,755.0,194.0908,194.1507,194.0409,194.0409,755.0
2023-07-07 13:10:00,194.55,194.6,194.5,194.55,1127.0,194.0509,194.1008,194.0011,194.0509,1127.0
2023-07-07 13:15:00,194.48,194.48,194.42,194.44,629.0,193.9811,193.9811,193.9213,193.9412,629.0
2023-07-07 13:20:00,194.45,194.46,194.38,194.4,1411.0,193.9512,193.9612,193.8814,193.9013,1411.0
2023-07-07 13:25:00,194.38,194.42,194.12,194.33,4551.0,193.8814,193.9213,193.622,193.8315,4551.0
2023-07-07 13:30:00,194.25,194.32,194.2,194.2,4407.0,193.7517,193.8215,193.7018,193.7018,4407.0
2023-07-07 13:35:00,194.17,194.59,193.99,194.59,10668.0,193.6719,194.0908,193.4924,194.0908,10668.0
2023-07-07 13:40:00,194.63,195.0,194.61,194.75,11905.0,194.1307,194.4998,194.1108,194.2504,11905.0
2023-07-07 13:45:00,194.77,195.21,194.75,195.04,26358.0,194.2704,194.7092,194.2504,194.5397,26358.0
2023-07-07 13:50:00,195.03,195.16,195.01,195.16,2458.0,194.5297,194.6594,194.5097,194.6594,2458.0
2023-07-07 13:55:00,195.13,195.13,194.84,195.12,4554.0,194.6294,194.6294,194.3402,194.6195,4554.0
2023-07-07 14:00:00,195.15,195.52,195.15,195.47,2994.0,194.6494,195.0184,194.6494,194.9686,2994.0
2023-07-07 14:05:00,195.44,195.44,195.25,195.3,3986.0,194.9386,194.9386,194.7491,194.799,3986.0
2023-07-07 14:10:00,195.28,195.44,195.25,195.33,1472.0,194.779,194.9386,194.7491,194.8289,1472.0
2023-07-07 14:15:00,195.26,195.3,194.96,194.96,19457.0,194.7591,194.799,194.4599,194.4599,19457.0
2023-07-07 14:20:00,194.92,195.06,194.84,194.94,3442.0,194.42,194.5596,194.3402,194.4399,3442.0
2023-07-07 14:25:00,195.0,195.03,194.94,195.02,1668.0,194.4998,194.5297,194.4399,194.5197,1668.0
2023-07-07 14:30:00,194.95,195.02,194.86,194.93,4028.0,194.4499,194.5197,194.3601,194.4299,4028.0
2023-07-07 14:35:00,194.97,194.97,194.68,194.71,1861.0,194.4698,194.4698,194.1806,194.2105,1861.0
2023-07-07 14:40:00,194.78,194.82,194.65,194.65,4231.0,194.2803,194.3202,194.1507,194.1507,4231.0
2023-07-07 14:45:00,194.6,194.76,194.6,194.72,1583.0,194.1008,194.2604,194.1008,194.2205,1583.0
2023-07-07 14:50:00,194.74,194.74,194.66,194.73,2961.0,194.2404,194.2404,194.1606,194.2305,2961.0
2023-07-07 14:55:00,194.71,194.76,194.6,194.76,3551.0,194.2105,194.2604,194.1008,194.2604,3551.0
2023-07-07 15:00:00,194.76,194.77,194.59,194.59,2344.0,194.2604,194.2704,194.0908,194.0908,2344.0
2023-07-07 15:05:00,194.6,194.6,194.45,194.54,2356.0,194.1008,194.1008,193.9512,194.0409,2356.0
2023-07-07 15:10:00,194.5,194.56,194.33,194.33,3384.0,194.0011,194.0609,193.8315,193.8315,3384.0
2023-07-07 15:15:00,194.37,194.4,194.21,194.26,4363.0,193.8714,193.9013,193.7118,193.7617,4363.0
2023-07-07 15:20:00,194.29,194.33,194.1,194.1,4339.0,193.7916,193.8315,193.6021,193.6021,4339.0
2023-07-07 15:25:00,194.1,194.21,194.1,194.14,3722.0,193.6021,193.7118,193.6021,193.642,3722.0
2023-07-07 15:30:00,194.09,194.21,193.94,194.06,6548.0,193.5921,193.7118,193.4425,193.5622,6548.0
2023-07-07 15:35:00,193.98,194.02,193.87,193.88,3581.0,193.4824,193.5223,193.3727,193.3826,3581.0
2023-07-07 15:40:00,193.85,193.86,193.69,193.75,4436.0,193.3527,193.3627,193.1931,193.253,4436.0
2023-07-07 15:45:00,193.77,193.86,193.6,193.6,5330.0,193.2729,193.3627,193.1034,193.1034,5330.0
2023-07-07 15:50:00,193.63,193.75,193.41,193.57,10662.0,193.1333,193.253,192.9138,193.0734,10662.0
2023-07-07 15:55:00,193.5,193.61,193.45,193.58,18258.0,193.0036,193.1133,192.9537,193.0834,18258.0
2023-07-10 09:30:00,195.32,197.85,194.86,197.84,39469.0,194.8189,197.3425,194.3601,197.3325,39469.0
2023-07-10 09:35:00,197.93,198.99,196.81,196.91,20267.0,197.4223,198.4795,196.3051,196.4049,20267.0
2023-07-10 09:40:00,196.87,198.01,196.67,198.01,5072.0,196.365,197.502,196.1655,197.502,5072.0
2023-07-10 09:45:00,197.9,197.9,197.64,197.64,6454.0,197.3923,197.3923,197.133,197.133,6454.0
2023-07-10 09:50:00,197.65,198.02,197.35,198.01,17349.0,197.143,197.512,196.8437,197.502,17349.0
2023-07-10 09:55:00,198.07,198.67,198.05,198.67,8674.0,197.5619,198.1604,197.5419,198.1604,8674.0
2023-07-10 10:00:00,198.45,199.07,198.23,198.24,11163.0,197.9409,198.5593,197.7215,197.7315,11163.0
2023-07-10 10:05:00,198.03,198.25,197.68,197.88,12023.0,197.522,197.7414,197.1729,197.3724,12023.0
2023-07-10 10:10:00,197.66,198.05,197.33,198.05,4757.0,197.1529,197.5419,196.8238,197.5419,4757.0
2023-07-10 10:15:00,198.18,198.43,198.01,198.06,5277.0,197.6716,197.921,197.502,197.5519,5277.0
2023-07-10 10:20:00,197.96,198.38,197.95,198.05,2132.0,197.4522,197.8711,197.4422,197.5419,2132.0
2023-07-10 10:25:00,198.25,198.26,198.0,198.08,4191.0,197.7414,197.7514,197.4921,197.5719,4191.0
2023-07-10 10:30:00,197.98,198.27,197.88,198.11,5259.0,197.4721,197.7614,197.3724,197.6018,5259.0
2023-07-10 10:35:00,198.04,198.1,197.83,197.96,14649.0,197.532,197.5918,197.3225,197.4522,14649.0
2023-07-10 10:40:00,197.96,198.19,197.96,198.02,4502.0,197.4522,197.6816,197.4522,197.512,4502.0
2023-07-10 10:45:00,198.04,198.15,197.81,197.81,4351.0,197.532,197.6417,197.3026,197.3026,4351.0
2023-07-10 10:50:00,197.78,197.93,197.69,197.79,2400.0,197.2726,197.4223,197.1829,197.2826,2400.0
2023-07-10 10:55:00,197.76,197.86,197.56,197.79,3631.0,197.2527,197.3524,197.0532,197.2826,3631.0
2023-07-10 11:00:00,197.92,197.92,197.52,197.92,3916.0,197.4123,197.4123,197.0133,197.4123,3916.0
2023-07-10 11:05:00,197.76,198.05,197.66,197.7,4588.0,197.2527,197.5419,197.1529,197.1928,4588.0
2023-07-10 11:10:00,197.78,197.81,197.69,197.69,1410.0,197.2726,197.3026,197.1829,197.1829,1410.0
2023-07-10 11:15:00,197.71,197.71,197.58,197.61,1994.0,197.2028,197.2028,197.0731,197.1031,1994.0
2023-07-10 11:20:00,197.63,198.05,197.63,197.95,5714.0,197.123,197.5419,197.123,197.4422,5714.0
2023-07-10 11:25:00,197.97,198.04,197.85,197.94,6642.0,197.4621,197.532,197.3425,197.4322,6642.0
2023-07-10 11:30:00,197.93,198.0,197.84,197.84,2266.0,197.4223,197.4921,197.3325,197.3325,2266.0
2023-07-10 11:35:00,197.91,198.17,197.9,198.03,8318.0,197.4023,197.6616,197.3923,197.522,8318.0
2023-07-10 11:40:00,198.03,198.2,197.98,198.05,7000.0,197.522,197.6916,197.4721,197.5419,7000.0
2023-07-10 11:45:00,197.95,198.28,197.93,198.2,3082.0,197.4422,197.7714,197.4223,197.6916,3082.0
2023-07-10 11:50:00,198.18,198.8,198.17,198.79,3884.0,197.6716,198.29,197.6616,198.28,3884.0
2023-07-10 11:55:00,198.81,198.83,198.58,198.72,4004.0,198.3,198.3199,198.0706,198.2102,4004.0
2023-07-10 12:00:00,198.77,199.0,198.66,198.92,4438.0,198.2601,198.4895,198.1504,198.4097,4438.0
2023-07-10 12:05:00,198.94,199.24,198.94,199.08,4344.0,198.4297,198.7289,198.4297,198.5693,4344.0
2023-07-10 12:10:00,199.05,199.41,199.04,199.34,3096.0,198.5394,198.8985,198.5294,198.8286,3096.0
2023-07-10 12:15:00,199.34,199.42,198.97,198.97,15317.0,198.8286,198.9084,198.4596,198.4596,15317.0
2023-07-10 12:20:00,198.91,199.32,198.91,199.23,4209.0,198.3997,198.8087,198.3997,198.7189,4209.0
2023-07-10 12:25:00,199.24,199.39,199.24,199.25,4956.0,198.7289,198.8785,198.7289,198.7389,4956.0
2023-07-10 12:30:00,199.23,199.59,199.22,199.38,5605.0,198.7189,199.078,198.7089,198.8685,5605.0
2023-07-10 12:35:00,199.43,199.63,199.33,199.6,2486.0,198.9184,199.1179,198.8187,199.088,2486.0
2023-07-10 12:40:00,199.63,199.95,199.5,199.88,5736.0,199.1179,199.4371,198.9882,199.3672,5736.0
2023-07-10 12:45:00,199.88,200.24,199.82,200.24,9139.0,199.3672,199.7263,199.3074,199.7263,9139.0
2023-07-10 12:50:00,200.17,200.46,200.03,200.46,6184.0,199.6565,199.9458,199.5169,199.9458,6184.0
2023-07-10 12:55:00,200.31,200.41,200.23,200.27,3270.0,199.7961,199.8959,199.7164,199.7562,3270.0
2023-07-10 13:00:00,200.34,200.61,200.2,200.29,7237.0,199.8261,200.0954,199.6864,199.7762,7237.0
2023-07-10 13:05:00,200.33,200.35,200.13,200.19,7283.0,199.8161,199.836,199.6166,199.6765,7283.0
2023-07-10 13:10:00,200.24,200.46,200.18,200.38,10484.0,199.7263,199.9458,199.6665,199.866,10484.0
2023-07-10 13:15:00,200.38,200.39,199.94,200.05,5900.0,199.866,199.8759,199.4271,199.5368,5900.0
2023-07-10 13:20:00,200.12,200.2,199.79,199.84,2822.0,199.6066,199.6864,199.2775,199.3274,2822.0
2023-07-10 13:25:00,199.76,199.85,199.63,199.81,4040.0,199.2476,199.3373,199.1179,199.2974,4040.0
2023-07-10 13:30:00,199.81,200.04,199.81,200.04,2193.0,199.2974,199.5268,199.2974,199.5268,2193.0
2023-07-10 13:35:00,199.94,200.01,199.79,199.86,3361.0,199.4271,199.4969,199.2775,199.3473,3361.0
2023-07-10 13:40:00,199.88,199.88,199.7,199.85,2626.0,199.3672,199.3672,199.1877,199.3373,2626.0
2023-07-10 13:45:00,199.89,199.95,199.73,199.73,3792.0,199.3772,199.4371,199.2176,199.2176,3792.0
2023-07-10 13:50:00,199.75,199.83,199.74,199.79,1008.0,199.2376,199.3174,199.2276,199.2775,1008.0
2023-07-10 13:55:00,199.71,199.78,199.61,199.66,2313.0,199.1977,199.2675,199.0979,199.1478,2313.0
2023-07-10 14:00:00,199.69,199.69,199.46,199.5,2878.0,199.1777,199.1777,198.9483,198.9882,2878.0
2023-07-10 14:05:00,199.54,199.61,199.5,199.52,2693.0,199.0281,199.0979,198.9882,199.0082,2693.0
2023-07-10 14:10:00,199.52,199.79,199.51,199.79,2637.0,199.0082,199.2775,198.9982,199.2775,2637.0
2023-07-10 14:15:00,199.84,200.02,199.82,199.89,7777.0,199.3274,199.5069,199.3074,199.3772,7777.0
2023-07-10 14:20:00,199.82,199.83,199.68,199.74,2950.0,199.3074,199.3174,199.1678,199.2276,2950.0
2023-07-10 14:25:00,199.79,200.02,199.79,200.01,3585.0,199.2775,199.5069,199.2775,199.4969,3585.0
2023-07-10 14:30:00,200.04,200.06,199.99,200.04,3440.0,199.5268,199.5468,199.477,199.5268,3440.0
2023-07-10 14:35:00,199.98,200.02,199.93,200.0,1500.0,199.467,199.5069,199.4171,199.4869,1500.0
2023-07-10 14:40:00,200.0,200.04,199.88,200.0,3082.0,199.4869,199.5268,199.3672,199.4869,3082.0
2023-07-10 14:45:00,199.99,199.99,199.55,199.69,5757.0,199.477,199.477,199.0381,199.1777,5757.0
2023-07-10 14:50:00,199.74,199.85,199.68,199.85,4550.0,199.2276,199.3373,199.1678,199.3373,4550.0
2023-07-10 14:55:00,199.92,200.01,199.6,199.6,10071.0,199.4071,199.4969,199.088,199.088,10071.0
2023-07-10 15:00:00,199.67,199.69,199.55,199.59,7283.0,199.1578,199.1777,199.0381,199.078,7283.0
2023-07-10 15:05:00,199.59,199.64,199.33,199.38,18680.0,199.078,199.1279,198.8187,198.8685,18680.0
2023-07-10 15:10:00,199.34,199.4,199.2,199.2,10344.0,198.8286,198.8885,198.689,198.689,10344.0
2023-07-10 15:15:00,199.28,199.59,199.28,199.43,4329.0,198.7688,199.078,198.7688,198.9184,4329.0
2023-07-10 15:20:00,199.48,199.51,199.3,199.31,10465.0,198.9683,198.9982,198.7887,198.7987,10465.0
2023-07-10 15:25:00,199.23,199.31,199.17,199.28,6244.0,198.7189,198.7987,198.6591,198.7688,6244.0
2023-07-10 15:30:00,199.24,199.24,199.02,199.05,19941.0,198.7289,198.7289,198.5095,198.5394,19941.0
2023-07-10 15:35:00,199.01,199.35,198.94,199.22,14606.0,198.4995,198.8386,198.4297,198.7089,14606.0
2023-07-10 15:40:00,199.25,199.28,199.05,199.11,19788.0,198.7389,198.7688,198.5394,198.5992,19788.0
2023-07-10 15:45:00,199.11,199.31,199.11,199.2,11810.0,198.5992,198.7987,198.5992,198.689,11810.0
2023-07-10 15:50:00,199.2,199.54,199.14,199.52,19396.0,198.689,199.0281,198.6291,199.0082,19396.0
2023-07-10 15:55:00,199.54,199.84,199.47,199.8,45984.0,199.0281,199.3274,198.9583,199.2875,45984.0
2023-07-11 09:30:00,199.51,199.73,198.9,199.0,14919.0,198.9982,199.2176,198.3898,198.4895,14919.0
2023-07-11 09:35:00,199.0,199.26,198.84,199.05,7108.0,198.4895,198.7488,198.3299,198.5394,7108.0
2023-07-11 09:40:00,199.13,199.64,199.11,199.42,5618.0,198.6192,199.1279,198.5992,198.9084,5618.0
2023-07-11 09:45:00,199.54,200.1,198.99,200.1,14659.0,199.0281,199.5867,198.4795,199.5867,14659.0
2023-07-11 09:50:00,199.98,199.98,199.29,199.79,6585.0,199.467,199.467,198.7788,199.2775,6585.0
2023-07-11 09:55:00,199.8,200.49,199.79,200.49,3567.0,199.2875,199.9757,199.2775,199.9757,3567.0
2023-07-11 10:00:00,200.39,200.39,200.13,200.13,3115.0,199.8759,199.8759,199.6166,199.6166,3115.0
2023-07-11 10:05:00,200.0,200.01,199.57,199.59,1645.0,199.4869,199.4969,199.058,199.078,1645.0
2023-07-11 10:10:00,199.59,199.82,199.16,199.42,5156.0,199.078,199.3074,198.6491,198.9084,5156.0
2023-07-11 10:15:00,199.44,199.45,199.01,199.1,5415.0,198.9284,198.9384,198.4995,198.5892,5415.0
2023-07-11 10:20:00,199.12,199.4,199.05,199.4,3494.0,198.6092,198.8885,198.5394,198.8885,3494.0
2023-07-11 10:25:00,199.39,199.49,199.31,199.38,1835.0,198.8785,198.9782,198.7987,198.8685,1835.0
2023-07-11 10:30:00,199.38,199.43,198.92,198.96,8944.0,198.8685,198.9184,198.4097,198.4496,8944.0
2023-07-11 10:35:00,198.96,199.11,198.91,199.09,4608.0,198.4496,198.5992,198.3997,198.5793,4608.0
2023-07-11 10:40:00,199.05,199.24,199.04,199.13,7199.0,198.5394,198.7289,198.5294,198.6192,7199.0
2023-07-11 10:45:00,199.06,199.09,198.95,199.02,3110.0,198.5494,198.5793,198.4396,198.5095,3110.0
2023-07-11 10:50:00,199.02,199.03,198.71,198.81,9253.0,198.5095,198.5194,198.2003,198.3,9253.0
2023-07-11 10:55:00,198.81,199.05,198.78,199.04,3083.0,198.3,198.5394,198.2701,198.5294,3083.0
2023-07-11 11:00:00,199.13,199.26,199.13,199.2,2900.0,198.6192,198.7488,198.6192,198.689,2900.0
2023-07-11 11:05:00,199.2,199.48,199.2,199.44,2650.0,198.689,198.9683,198.689,198.9284,2650.0
2023-07-11 11:10:00,199.52,199.65,199.41,199.65,2204.0,199.0082,199.1378,198.8985,199.1378,2204.0
2023-07-11 11:15:00,199.71,199.98,199.67,199.94,3250.0,199.1977,199.467,199.1578,199.4271,3250.0
2023-07-11 11:20:00,200.0,200.02,199.82,199.82,3286.0,199.4869,199.5069,199.3074,199.3074,3286.0
2023-07-11 11:25:00,199.72,199.87,199.43,199.44,7919.0,199.2077,199.3573,198.9184,198.9284,7919.0
2023-07-11 11:30:00,199.42,199.78,199.35,199.78,3029.0,198.9084,199.2675,198.8386,199.2675,3029.0
2023-07-11 11:35:00,199.79,200.0,199.78,199.98,4119.0,199.2775,199.4869,199.2675,199.467,4119.0
2023-07-11 11:40:00,199.98,200.03,199.79,200.0,4540.0,199.467,199.5169,199.2775,199.4869,4540.0
2023-07-11 11:45:00,200.03,200.04,199.75,199.8,9075.0,199.5169,199.5268,199.2376,199.2875,9075.0
2023-07-11 11:50:00,199.75,200.06,199.75,199.99,16165.0,199.2376,199.5468,199.2376,199.477,16165.0
2023-07-11 11:55:00,200.02,200.04,199.74,199.8,9617.0,199.5069,199.5268,199.2276,199.2875,9617.0
2023-07-11 12:00:00,199.91,200.06,199.83,199.84,4178.0,199.3972,199.5468,199.3174,199.3274,4178.0
2023-07-11 12:05:00,199.83,199.83,199.6,199.66,3775.0,199.3174,199.3174,199.088,199.1478,3775.0
2023-07-11 12:10:00,199.66,199.73,199.59,199.64,2200.0,199.1478,199.2176,199.078,199.1279,2200.0
2023-07-11 12:15:00,199.64,199.8,199.63,199.72,2111.0,199.1279,199.2875,199.1179,199.2077,2111.0
2023-07-11 12:20:00,199.73,199.73,199.57,199.62,3974.0,199.2176,199.2176,199.058,199.1079,3974.0
2023-07-11 12:25:00,199.61,199.61,199.37,199.44,4398.0,199.0979,199.0979,198.8586,198.9284,4398.0
2023-07-11 12:30:00,199.48,199.59,199.45,199.45,2151.0,198.9683,199.078,198.9384,198.9384,2151.0
2023-07-11 12:35:00,199.5,199.52,199.5,199.52,217.0,198.9882,199.0082,198.9882,199.0082,217.0
2023-07-11 12:40:00,199.46,199.55,199.46,199.52,1840.0,198.9483,199.0381,198.9483,199.0082,1840.0
2023-07-11 12:45:00,199.54,199.55,199.44,199.44,2814.0,199.0281,199.0381,198.9284,198.9284,2814.0
2023-07-11 12:50:00,199.48,199.79,199.44,199.79,5652.0,198.9683,199.2775,198.9284,199.2775,5652.0
2023-07-11 12:55:00,199.92,199.94,199.78,199.8,3470.0,199.4071,199.4271,199.2675,199.2875,3470.0
2023-07-11 13:00:00,199.93,199.98,199.72,199.8,2115.0,199.4171,199.467,199.2077,199.2875,2115.0
2023-07-11 13:05:00,199.81,199.81,199.62,199.63,2711.0,199.2974,199.2974,199.1079,199.1179,2711.0
2023-07-11 13:10:00,199.56,199.56,199.37,199.38,1984.0,199.0481,199.0481,198.8586,198.8685,1984.0
2023-07-11 13:15:00,199.4,199.43,199.25,199.32,3244.0,198.8885,198.9184,198.7389,198.8087,3244.0
2023-07-11 13:20:00,199.27,199.35,199.15,199.21,2396.0,198.7588,198.8386,198.6391,198.699,2396.0
2023-07-11 13:25:00,199.2,199.31,199.17,199.31,3208.0,198.689,198.7987,198.6591,198.7987,3208.0
2023-07-11 13:30:00,199.33,199.52,199.28,199.52,1766.0,198.8187,199.0082,198.7688,199.0082,1766.0
2023-07-11 13:35:00,199.52,199.79,199.51,199.79,2254.0,199.0082,199.2775,198.9982,199.2775,2254.0
2023-07-11 13:40:00,199.81,200.2,199.76,200.02,3250.0,199.2974,199.6864,199.2476,199.5069,3250.0
2023-07-11 13:45:00,200.01,200.07,199.73,199.83,12000.0,199.4969,199.5568,199.2176,199.3174,12000.0
2023-07-11 13:50:00,199.83,199.91,199.67,199.68,4080.0,199.3174,199.3972,199.1578,199.1678,4080.0
2023-07-11 13:55:00,199.6,199.63,199.48,199.54,3280.0,199.088,199.1179,198.9683,199.0281,3280.0
2023-07-11 14:00:00,199.49,199.5,199.41,199.41,2334.0,198.9782,198.9882,198.8985,198.8985,2334.0
2023-07-11 14:05:00,199.41,199.68,199.41,199.68,4457.0,198.8985,199.1678,198.8985,199.1678,4457.0
2023-07-11 14:10:00,199.61,199.61,199.51,199.51,2083.0,199.0979,199.0979,198.9982,198.9982,2083.0
2023-07-11 14:15:00,199.55,199.57,199.48,199.53,1867.0,199.0381,199.058,198.9683,199.0181,1867.0
2023-07-11 14:20:00,199.48,199.52,199.43,199.47,3557.0,198.9683,199.0082,198.9184,198.9583,3557.0
2023-07-11 14:25:00,199.47,199.63,199.37,199.62,3022.0,198.9583,199.1179,198.8586,199.1079,3022.0
2023-07-11 14:30:00,199.53,199.65,199.25,199.25,4663.0,199.0181,199.1378,198.7389,198.7389,4663.0
2023-07-11 14:35:00,199.23,199.24,199.06,199.1,2745.0,198.7189,198.7289,198.5494,198.5892,2745.0
2023-07-11 14:40:00,199.11,199.12,198.81,198.86,5377.0,198.5992,198.6092,198.3,198.3499,5377.0
2023-07-11 14:45:00,198.85,198.9,198.66,198.88,3838.0,198.3399,198.3898,198.1504,198.3698,3838.0
2023-07-11 14:50:00,198.84,198.93,198.76,198.91,4743.0,198.3299,198.4197,198.2501,198.3997,4743.0
2023-07-11 14:55:00,198.85,199.2,198.83,199.12,3821.0,198.3399,198.689,198.3199,198.6092,3821.0
2023-07-11 15:00:00,199.18,199.24,199.16,199.19,4465.0,198.669,198.7289,198.6491,198.679,4465.0
2023-07-11 15:05:00,199.15,199.18,198.96,199.18,5052.0,198.6391,198.669,198.4496,198.669,5052.0
2023-07-11 15:10:00,199.26,199.26,199.09,199.13,2181.0,198.7488,198.7488,198.5793,198.6192,2181.0
2023-07-11 15:15:00,199.15,199.27,199.14,199.26,5424.0,198.6391,198.7588,198.6291,198.7488,5424.0
2023-07-11 15:20:00,199.26,199.45,199.21,199.45,5362.0,198.7488,198.9384,198.699,198.9384,5362.0
2023-07-11 15:25:00,199.48,199.53,199.44,199.5,5035.0,198.9683,199.0181,198.9284,198.9882,5035.0
2023-07-11 15:30:00,199.51,199.74,199.46,199.59,12807.0,198.9982,199.2276,198.9483,199.078,12807.0
2023-07-11 15:35:00,199.61,199.91,199.58,199.88,4400.0,199.0979,199.3972,199.068,199.3672,4400.0
2023-07-11 15:40:00,199.81,200.04,199.81,200.01,12616.0,199.2974,199.5268,199.2974,199.4969,12616.0
2023-07-11 15:45:00,199.99,200.07,199.94,199.99,16729.0,199.477,199.5568,199.4271,199.477,16729.0
2023-07-11 15:50:00,200.03,200.09,199.79,199.83,24789.0,199.5169,199.5767,199.2775,199.3174,24789.0
2023-07-11 15:55:00,199.83,200.0,199.78,199.92,41163.0,199.3174,199.4869,199.2675,199.4071,41163.0
2023-07-12 09:30:00,201.0,202.49,200.35,200.8,12790.0,200.4844,201.9706,199.836,200.2849,12790.0
2023-07-12 09:35:00,200.51,200.59,199.67,199.67,11473.0,199.9956,200.0754,199.1578,199.1578,11473.0
2023-07-12 09:40:00,199.66,199.66,199.11,199.52,6094.0,199.1478,199.1478,198.5992,199.0082,6094.0
2023-07-12 09:45:00,199.39,200.2,199.28,199.71,8424.0,198.8785,199.6864,198.7688,199.1977,8424.0
2023-07-12 09:50:00,199.79,199.83,199.32,199.59,7355.0,199.2775,199.3174,198.8087,199.078,7355.0
2023-07-12 09:55:00,199.59,200.45,199.49,200.44,4520.0,199.078,199.9358,198.9782,199.9258,4520.0
2023-07-12 10:00:00,200.15,200.24,199.95,199.99,4257.0,199.6366,199.7263,199.4371,199.477,4257.0
2023-07-12 10:05:00,199.92,200.33,199.84,200.13,4517.0,199.4071,199.8161,199.3274,199.6166,4517.0
2023-07-12 10:10:00,200.12,200.47,199.73,200.24,14121.0,199.6066,199.9557,199.2176,199.7263,14121.0
2023-07-12 10:15:00,200.42,200.48,199.83,199.91,4359.0,199.9059,199.9657,199.3174,199.3972,4359.0
2023-07-12 10:20:00,199.91,199.91,199.72,199.72,3108.0,199.3972,199.3972,199.2077,199.2077,3108.0
2023-07-12 10:25:00,199.63,200.2,199.47,200.06,13844.0,199.1179,199.6864,198.9583,199.5468,13844.0
2023-07-12 10:30:00,200.0,200.39,200.0,200.36,2043.0,199.4869,199.8759,199.4869,199.846,2043.0
2023-07-12 10:35:00,200.47,200.64,200.12,200.43,9987.0,199.9557,200.1253,199.6066,199.9158,9987.0
2023-07-12 10:40:00,200.37,200.67,200.21,200.32,2967.0,199.856,200.1552,199.6964,199.8061,2967.0
2023-07-12 10:45:00,200.4,200.44,199.99,200.11,4990.0,199.8859,199.9258,199.477,199.5967,4990.0
2023-07-12 10:50:00,200.12,200.31,200.04,200.05,2500.0,199.6066,199.7961,199.5268,199.5368,2500.0
2023-07-12 10:55:00,199.99,200.02,199.75,199.91,4304.0,199.477,199.5069,199.2376,199.3972,4304.0
2023-07-12 11:00:00,199.92,199.93,199.73,199.84,6243.0,199.4071,199.4171,199.2176,199.3274,6243.0
2023-07-12 11:05:00,199.72,199.79,198.93,198.93,7003.0,199.2077,199.2775,198.4197,198.4197,7003.0
2023-07-12 11:10:00,199.01,199.46,198.84,199.1,13619.0,198.4995,198.9483,198.3299,198.5892,13619.0
2023-07-12 11:15:00,199.13,199.42,199.03,199.03,17182.0,198.6192,198.9084,198.5194,198.5194,17182.0
2023-07-12 11:20:00,199.02,199.17,198.8,198.89,6884.0,198.5095,198.6591,198.29,198.3798,6884.0
2023-07-12 11:25:00,198.96,199.09,198.88,199.09,2026.0,198.4496,198.5793,198.3698,198.5793,2026.0
2023-07-12 11:30:00,199.08,199.12,198.95,199.0,1087.0,198.5693,198.6092,198.4396,198.4895,1087.0
2023-07-12 11:35:00,199.11,199.24,198.92,198.92,2599.0,198.5992,198.7289,198.4097,198.4097,2599.0
2023-07-12 11:40:00,198.69,198.69,198.37,198.66,5053.0,198.1803,198.1803,197.8611,198.1504,5053.0
2023-07-12 11:45:00,198.66,199.08,198.66,199.08,1800.0,198.1504,198.5693,198.1504,198.5693,1800.0
2023-07-12 11:50:00,199.08,199.57,199.07,199.57,2839.0,198.5693,199.058,198.5593,199.058,2839.0
2023-07-12 11:55:00,199.57,199.57,199.31,199.41,2774.0,199.058,199.058,198.7987,198.8985,2774.0
2023-07-12 12:00:00,199.37,199.37,198.75,198.75,1451.0,198.8586,198.8586,198.2401,198.2401,1451.0
2023-07-12 12:05:00,198.8,198.97,198.73,198.73,2895.0,198.29,198.4596,198.2202,198.2202,2895.0
2023-07-12 12:10:00,198.64,198.96,198.64,198.92,1218.0,198.1304,198.4496,198.1304,198.4097,1218.0
2023-07-12 12:15:00,198.83,198.9,198.71,198.8,3474.0,198.3199,198.3898,198.2003,198.29,3474.0
2023-07-12 12:20:00,198.59,198.66,198.53,198.65,1500.0,198.0806,198.1504,198.0207,198.1404,1500.0
2023-07-12 12:25:00,198.73,198.73,198.37,198.45,800.0,198.2202,198.2202,197.8611,197.9409,800.0
2023-07-12 12:30:00,198.69,198.89,198.67,198.89,1482.0,198.1803,198.3798,198.1604,198.3798,1482.0
2023-07-12 12:35:00,198.71,199.0,198.64,199.0,1462.0,198.2003,198.4895,198.1304,198.4895,1462.0
2023-07-12 12:40:00,199.05,199.18,199.05,199.09,1400.0,198.5394,198.669,198.5394,198.5793,1400.0
2023-07-12 12:45:00,199.03,199.18,198.96,199.18,2942.0,198.5194,198.669,198.4496,198.669,2942.0
2023-07-12 12:50:00,199.13,199.13,199.05,199.11,1129.0,198.6192,198.6192,198.5394,198.5992,1129.0
2023-07-12 12:55:00,199.07,199.07,198.97,199.07,1350.0,198.5593,198.5593,198.4596,198.5593,1350.0
2023-07-12 13:00:00,199.14,199.28,199.13,199.25,2106.0,198.6291,198.7688,198.6192,198.7389,2106.0
2023-07-12 13:05:00,199.22,199.47,199.16,199.47,1340.0,198.7089,198.9583,198.6491,198.9583,1340.0
2023-07-12 13:10:00,199.34,199.38,199.24,199.24,1400.0,198.8286,198.8685,198.7289,198.7289,1400.0
2023-07-12 13:15:00,199.25,199.42,199.2,199.25,1616.0,198.7389,198.9084,198.689,198.7389,1616.0
2023-07-12 13:20:00,199.21,199.22,199.12,199.18,833.0,198.699,198.7089,198.6092,198.669,833.0
2023-07-12 13:25:00,199.13,199.43,199.13,199.18,3169.0,198.6192,198.9184,198.6192,198.669,3169.0
2023-07-12 13:30:00,199.27,199.45,199.17,199.45,2076.0,198.7588,198.9384,198.6591,198.9384,2076.0
2023-07-12 13:35:00,199.36,199.48,199.32,199.45,2776.0,198.8486,198.9683,198.8087,198.9384,2776.0
2023-07-12 13:40:00,199.54,199.6,199.52,199.6,907.0,199.0281,199.088,199.0082,199.088,907.0
2023-07-12 13:45:00,199.55,199.55,199.31,199.35,1860.0,199.0381,199.0381,198.7987,198.8386,1860.0
2023-07-12 13:50:00,199.25,199.39,199.25,199.36,1200.0,198.7389,198.8785,198.7389,198.8486,1200.0
2023-07-12 13:55:00,199.47,199.47,199.26,199.26,2275.0,198.9583,198.9583,198.7488,198.7488,2275.0
2023-07-12 14:00:00,199.41,199.41,199.21,199.34,900.0,198.8985,198.8985,198.699,198.8286,900.0
2023-07-12 14:05:00,199.4,199.53,199.32,199.53,900.0,198.8885,199.0181,198.8087,199.0181,900.0
2023-07-12 14:10:00,199.46,199.53,199.42,199.53,1400.0,198.9483,199.0181,198.9084,199.0181,1400.0
2023-07-12 14:15:00,199.52,199.68,199.47,199.47,1921.0,199.0082,199.1678,198.9583,198.9583,1921.0
2023-07-12 14:20:00,199.49,199.54,199.35,199.48,2653.0,198.9782,199.0281,198.8386,198.9683,2653.0
2023-07-12 14:25:00,199.57,199.63,199.48,199.5,900.0,199.058,199.1179,198.9683,198.9882,900.0
2023-07-12 14:30:00,199.53,199.59,199.51,199.52,1796.0,199.0181,199.078,198.9982,199.0082,1796.0
2023-07-12 14:35:00,199.55,199.59,199.41,199.45,2850.0,199.0381,199.078,198.8985,198.9384,2850.0
2023-07-12 14:40:00,199.42,199.5,199.26,199.28,8653.0,198.9084,198.9882,198.7488,198.7688,8653.0
2023-07-12 14:45:00,199.33,199.39,199.09,199.09,2557.0,198.8187,198.8785,198.5793,198.5793,2557.0
2023-07-12 14:50:00,199.15,199.16,198.78,198.78,5987.0,198.6391,198.6491,198.2701,198.2701,5987.0
2023-07-12 14:55:00,198.78,198.92,198.78,198.79,4246.0,198.2701,198.4097,198.2701,198.28,4246.0
2023-07-12 15:00:00,198.79,198.94,198.66,198.9,2109.0,198.28,198.4297,198.1504,198.3898,2109.0
2023-07-12 15:05:00,198.82,198.98,198.82,198.83,724.0,198.31,198.4696,198.31,198.3199,724.0
2023-07-12 15:10:00,198.83,198.99,198.78,198.94,2335.0,198.3199,198.4795,198.2701,198.4297,2335.0
2023-07-12 15:15:00,198.93,198.96,198.8,198.8,2196.0,198.4197,198.4496,198.29,198.29,2196.0
2023-07-12 15:20:00,198.73,198.77,198.55,198.68,2482.0,198.2202,198.2601,198.0407,198.1703,2482.0
2023-07-12 15:25:00,198.5,198.64,198.38,198.57,2522.0,197.9908,198.1304,197.8711,198.0606,2522.0
2023-07-12 15:30:00,198.67,198.91,198.61,198.84,4838.0,198.1604,198.3997,198.1005,198.3299,4838.0
2023-07-12 15:35:00,198.87,198.98,198.82,198.93,4557.0,198.3598,198.4696,198.31,198.4197,4557.0
2023-07-12 15:40:00,198.9,199.02,198.87,198.96,5651.0,198.3898,198.5095,198.3598,198.4496,5651.0
2023-07-12 15:45:00,198.99,198.99,198.67,198.69,8786.0,198.4795,198.4795,198.1604,198.1803,8786.0
2023-07-12 15:50:00,198.44,198.71,198.24,198.61,12141.0,197.9309,198.2003,197.7315,198.1005,12141.0
2023-07-12 15:55:00,198.58,198.66,198.41,198.43,24761.0,198.0706,198.1504,197.901,197.921,24761.0
2023-07-13 09:30:00,198.49,199.32,198.01,198.99,14408.0,197.9808,198.8087,197.502,198.4795,14408.0
2023-07-13 09:35:00,199.0,199.0,197.7,197.86,9055.0,198.4895,198.4895,197.1928,197.3524,9055.0
2023-07-13 09:40:00,197.86,198.47,197.68,197.99,20278.0,197.3524,197.9609,197.1729,197.4821,20278.0
2023-07-13 09:45:00,198.28,198.34,198.08,198.16,2637.0,197.7714,197.8312,197.5719,197.6517,2637.0
2023-07-13 09:50:00,198.09,198.42,198.08,198.25,3186.0,197.5818,197.911,197.5719,197.7414,3186.0
2023-07-13 09:55:00,198.3,198.35,197.99,198.13,8544.0,197.7913,197.8412,197.4821,197.6217,8544.0
2023-07-13 10:00:00,198.08,198.34,197.98,198.03,7509.0,197.5719,197.8312,197.4721,197.522,7509.0
2023-07-13 10:05:00,198.03,198.08,197.91,198.0,5144.0,197.522,197.5719,197.4023,197.4921,5144.0
2023-07-13 10:10:00,197.98,198.48,197.86,198.47,2093.0,197.4721,197.9708,197.3524,197.9609,2093.0
2023-07-13 10:15:00,198.68,198.85,198.3,198.33,2927.0,198.1703,198.3399,197.7913,197.8212,2927.0
2023-07-13 10:20:00,198.31,198.32,198.0,198.13,2066.0,197.8013,197.8113,197.4921,197.6217,2066.0
2023-07-13 10:25:00,198.02,198.5,197.99,198.34,2540.0,197.512,197.9908,197.4821,197.8312,2540.0
2023-07-13 10:30:00,198.28,198.37,197.81,197.97,6701.0,197.7714,197.8611,197.3026,197.4621,6701.0
2023-07-13 10:35:00,197.95,198.01,197.8,197.83,12202.0,197.4422,197.502,197.2926,197.3225,12202.0
2023-07-13 10:40:00,197.79,197.87,197.4,197.58,9909.0,197.2826,197.3624,196.8936,197.0731,9909.0
2023-07-13 10:45:00,197.57,197.57,196.78,196.78,7745.0,197.0632,197.0632,196.2752,196.2752,7745.0
2023-07-13 10:50:00,196.9,197.36,196.76,197.36,5647.0,196.3949,196.8537,196.2553,196.8537,5647.0
2023-07-13 10:55:00,197.42,197.72,197.42,197.58,968.0,196.9136,197.2128,196.9136,197.0731,968.0
2023-07-13 11:00:00,197.59,197.66,197.59,197.66,300.0,197.0831,197.1529,197.0831,197.1529,300.0
2023-07-13 11:05:00,197.73,197.76,197.51,197.52,3185.0,197.2228,197.2527,197.0033,197.0133,3185.0
2023-07-13 11:10:00,197.71,197.72,197.26,197.26,2547.0,197.2028,197.2128,196.754,196.754,2547.0
2023-07-13 11:15:00,197.4,197.44,197.4,197.43,2601.0,196.8936,196.9335,196.8936,196.9235,2601.0
2023-07-13 11:20:00,197.38,197.42,197.32,197.42,5963.0,196.8737,196.9136,196.8138,196.9136,5963.0
2023-07-13 11:25:00,197.4,197.4,197.21,197.21,1601.0,196.8936,196.8936,196.7041,196.7041,1601.0
2023-07-13 11:30:00,197.28,197.5,197.24,197.48,1828.0,196.7739,196.9934,196.734,196.9734,1828.0
2023-07-13 11:35:00,197.48,197.48,197.38,197.38,6314.0,196.9734,196.9734,196.8737,196.8737,6314.0
2023-07-13 11:40:00,197.39,197.52,197.34,197.51,2581.0,196.8836,197.0133,196.8338,197.0033,2581.0
2023-07-13 11:45:00,197.52,197.52,197.37,197.37,3681.0,197.0133,197.0133,196.8637,196.8637,3681.0
2023-07-13 11:50:00,197.37,197.49,197.31,197.49,919.0,196.8637,196.9834,196.8038,196.9834,919.0
2023-07-13 11:55:00,197.57,197.8,197.57,197.8,640.0,197.0632,197.2926,197.0632,197.2926,640.0
2023-07-13 12:00:00,197.8,197.91,197.8,197.91,200.0,197.2926,197.4023,197.2926,197.4023,200.0
2023-07-13 12:05:00,197.87,197.96,197.8,197.91,1427.0,197.3624,197.4522,197.2926,197.4023,1427.0
2023-07-13 12:10:00,197.87,197.87,197.69,197.78,2802.0,197.3624,197.3624,197.1829,197.2726,2802.0
2023-07-13 12:15:00,197.73,197.93,197.73,197.93,521.0,197.2228,197.4223,197.2228,197.4223,521.0
2023-07-13 12:20:00,198.0,198.04,197.98,198.03,400.0,197.4921,197.532,197.4721,197.522,400.0
2023-07-13 12:25:00,198.04,198.11,198.04,198.04,351.0,197.532,197.6018,197.532,197.532,351.0
2023-07-13 12:30:00,198.03,198.21,198.0,198.18,3711.0,197.522,197.7015,197.4921,197.6716,3711.0
2023-07-13 12:35:00,198.27,198.27,198.0,198.08,1272.0,197.7614,197.7614,197.4921,197.5719,1272.0
2023-07-13 12:40:00,198.11,198.28,198.11,198.28,625.0,197.6018,197.7714,197.6018,197.7714,625.0
2023-07-13 12:45:00,198.33,198.36,198.26,198.35,921.0,197.8212,197.8511,197.7514,197.8412,921.0
2023-07-13 12:50:00,198.35,198.35,198.14,198.15,1840.0,197.8412,197.8412,197.6317,197.6417,1840.0
2023-07-13 12:55:00,198.08,198.26,197.99,198.26,1032.0,197.5719,197.7514,197.4821,197.7514,1032.0
2023-07-13 13:00:00,198.24,198.24,198.05,198.05,500.0,197.7315,197.7315,197.5419,197.5419,500.0
2023-07-13 13:05:00,197.97,197.97,197.88,197.88,400.0,197.4621,197.4621,197.3724,197.3724,400.0
2023-07-13 13:10:00,197.93,198.32,197.93,198.28,2866.0,197.4223,197.8113,197.4223,197.7714,2866.0
2023-07-13 13:15:00,198.39,198.69,198.39,198.58,1779.0,197.8811,198.1803,197.8811,198.0706,1779.0
2023-07-13 13:20:00,198.66,198.66,198.61,198.63,300.0,198.1504,198.1504,198.1005,198.1205,300.0
2023-07-13 13:25:00,198.65,198.7,198.63,198.69,707.0,198.1404,198.1903,198.1205,198.1803,707.0
2023-07-13 13:30:00,198.76,198.85,198.63,198.63,2750.0,198.2501,198.3399,198.1205,198.1205,2750.0
2023-07-13 13:35:00,198.56,198.79,198.53,198.78,784.0,198.0506,198.28,198.0207,198.2701,784.0
2023-07-13 13:40:00,198.83,198.83,198.81,198.83,421.0,198.3199,198.3199,198.3,198.3199,421.0
2023-07-13 13:45:00,198.89,198.96,198.86,198.88,1303.0,198.3798,198.4496,198.3499,198.3698,1303.0
2023-07-13 13:50:00,198.86,198.86,198.73,198.75,1529.0,198.3499,198.3499,198.2202,198.2401,1529.0
2023-07-13 13:55:00,198.76,198.78,198.75,198.75,403.0,198.2501,198.2701,198.2401,198.2401,403.0
2023-07-13 14:00:00,198.77,198.77,198.68,198.68,1111.0,198.2601,198.2601,198.1703,198.1703,1111.0
2023-07-13 14:05:00,198.73,198.83,198.71,198.82,880.0,198.2202,198.3199,198.2003,198.31,880.0
2023-07-13 14:10:00,198.78,198.83,198.64,198.64,3018.0,198.2701,198.3199,198.1304,198.1304,3018.0
2023-07-13 14:15:00,198.59,198.63,198.59,198.63,2100.0,198.0806,198.1205,198.0806,198.1205,2100.0
2023-07-13 14:20:00,198.63,198.67,198.52,198.53,1009.0,198.1205,198.1604,198.0107,198.0207,1009.0
2023-07-13 14:25:00,198.43,198.46,198.37,198.46,1560.0,197.921,197.9509,197.8611,197.9509,1560.0
2023-07-13 14:30:00,198.46,198.59,198.46,198.59,843.0,197.9509,198.0806,197.9509,198.0806,843.0
2023-07-13 14:35:00,198.62,198.62,198.5,198.53,1911.0,198.1105,198.1105,197.9908,198.0207,1911.0
2023-07-13 14:40:00,198.46,198.46,198.41,198.42,400.0,197.9509,197.9509,197.901,197.911,400.0
2023-07-13 14:45:00,198.46,198.53,198.39,198.49,1170.0,197.9509,198.0207,197.8811,197.9808,1170.0
2023-07-13 14:50:00,198.53,198.61,198.51,198.51,2448.0,198.0207,198.1005,198.0008,198.0008,2448.0
2023-07-13 14:55:00,198.48,198.64,198.46,198.63,1135.0,197.9708,198.1304,197.9509,198.1205,1135.0
2023-07-13 15:00:00,198.63,198.64,198.56,198.64,3249.0,198.1205,198.1304,198.0506,198.1304,3249.0
2023-07-13 15:05:00,198.58,198.6,198.5,198.5,1722.0,198.0706,198.0905,197.9908,197.9908,1722.0
2023-07-13 15:10:00,198.43,198.61,198.43,198.49,1507.0,197.921,198.1005,197.921,197.9808,1507.0
2023-07-13 15:15:00,198.48,198.52,198.29,198.35,2126.0,197.9708,198.0107,197.7813,197.8412,2126.0
2023-07-13 15:20:00,198.38,198.45,198.32,198.4,1503.0,197.8711,197.9409,197.8113,197.891,1503.0
2023-07-13 15:25:00,198.44,198.48,198.38,198.43,2700.0,197.9309,197.9708,197.8711,197.921,2700.0
2023-07-13 15:30:00,198.41,198.52,198.33,198.35,4365.0,197.901,198.0107,197.8212,197.8412,4365.0
2023-07-13 15:35:00,198.37,198.49,198.37,198.45,5144.0,197.8611,197.9808,197.8611,197.9409,5144.0
2023-07-13 15:40:00,198.41,198.66,198.41,198.59,6121.0,197.901,198.1504,197.901,198.0806,6121.0
2023-07-13 15:45:00,198.58,198.64,198.38,198.52,9364.0,198.0706,198.1304,197.8711,198.0107,9364.0
2023-07-13 15:50:00,198.55,198.67,198.23,198.27,14873.0,198.0407,198.1604,197.7215,197.7614,14873.0
2023-07-13 15:55:00,198.3,198.4,198.24,198.27,24178.0,197.7913,197.891,197.7315,197.7614,24178.0
2023-07-14 09:30:00,198.6,198.6,197.89,197.9,6694.0,198.0905,198.0905,197.3824,197.3923,6694.0
2023-07-14 09:35:00,198.37,198.37,197.79,198.0,903.0,197.8611,197.8611,197.2826,197.4921,903.0
2023-07-14 09:40:00,197.84,197.84,197.49,197.49,500.0,197.3325,197.3325,196.9834,196.9834,500.0
2023-07-14 09:45:00,197.31,197.51,197.3,197.5,420.0,196.8038,197.0033,196.7939,196.9934,420.0
2023-07-14 09:50:00,197.65,197.9,197.3,197.62,1408.0,197.143,197.3923,196.7939,197.113,1408.0
2023-07-14 09:55:00,197.68,197.75,197.68,197.75,400.0,197.1729,197.2427,197.1729,197.2427,400.0
2023-07-14 10:00:00,197.86,197.86,197.28,197.71,3008.0,197.3524,197.3524,196.7739,197.2028,3008.0
2023-07-14 10:05:00,197.68,197.82,197.32,197.34,1932.0,197.1729,197.3125,196.8138,196.8338,1932.0
2023-07-14 10:10:00,197.38,197.38,196.78,196.88,1450.0,196.8737,196.8737,196.2752,196.3749,1450.0
2023-07-14 10:15:00,197.2,197.32,196.92,197.05,3617.0,196.6941,196.8138,196.4148,196.5445,3617.0
2023-07-14 10:20:00,196.92,197.19,196.92,196.98,1500.0,196.4148,196.6841,196.4148,196.4747,1500.0
2023-07-14 10:25:00,196.98,196.98,196.55,196.55,2426.0,196.4747,196.4747,196.0458,196.0458,2426.0
2023-07-14 10:30:00,196.71,196.71,196.22,196.3,7374.0,196.2054,196.2054,195.7166,195.7964,7374.0
2023-07-14 10:35:00,196.4,196.57,196.24,196.41,5014.0,195.8962,196.0657,195.7366,195.9062,5014.0
2023-07-14 10:40:00,196.42,196.56,196.34,196.34,3128.0,195.9161,196.0558,195.8363,195.8363,3128.0
2023-07-14 10:45:00,196.36,196.46,195.93,196.33,11169.0,195.8563,195.956,195.4274,195.8264,11169.0
2023-07-14 10:50:00,196.24,196.42,196.24,196.39,3835.0,195.7366,195.9161,195.7366,195.8862,3835.0
2023-07-14 10:55:00,196.43,196.67,196.43,196.44,2700.0,195.9261,196.1655,195.9261,195.9361,2700.0
2023-07-14 11:00:00,196.41,196.44,196.02,196.18,3900.0,195.9062,195.9361,195.5172,195.6767,3900.0
2023-07-14 11:05:00,196.13,196.13,195.75,195.9,8229.0,195.6269,195.6269,195.2478,195.3975,8229.0
2023-07-14 11:10:00,195.91,195.92,195.71,195.72,1327.0,195.4074,195.4174,195.2079,195.2179,1327.0
2023-07-14 11:15:00,195.64,195.75,195.5,195.71,5835.0,195.1381,195.2478,194.9985,195.2079,5835.0
2023-07-14 11:20:00,195.71,195.9,195.64,195.87,8806.0,195.2079,195.3975,195.1381,195.3675,8806.0
2023-07-14 11:25:00,195.84,195.88,195.61,195.63,3090.0,195.3376,195.3775,195.1082,195.1282,3090.0
2023-07-14 11:30:00,195.68,195.9,195.67,195.72,6647.0,195.178,195.3975,195.168,195.2179,6647.0
2023-07-14 11:35:00,195.69,195.97,195.66,195.71,7404.0,195.188,195.4673,195.1581,195.2079,7404.0
2023-07-14 11:40:00,195.65,195.65,195.19,195.19,2435.0,195.1481,195.1481,194.6893,194.6893,2435.0
2023-07-14 11:45:00,195.27,195.41,195.07,195.41,8325.0,194.7691,194.9087,194.5696,194.9087,8325.0
2023-07-14 11:50:00,195.46,195.46,195.11,195.21,1899.0,194.9586,194.9586,194.6095,194.7092,1899.0
2023-07-14 11:55:00,195.28,195.42,195.24,195.42,2018.0,194.779,194.9187,194.7392,194.9187,2018.0
2023-07-14 12:00:00,195.48,195.48,195.17,195.17,1836.0,194.9785,194.9785,194.6693,194.6693,1836.0
2023-07-14 12:05:00,195.24,195.28,195.11,195.11,2064.0,194.7392,194.779,194.6095,194.6095,2064.0
2023-07-14 12:10:00,195.1,195.1,194.83,195.01,6221.0,194.5995,194.5995,194.3302,194.5097,6221.0
2023-07-14 12:15:00,195.01,195.01,194.71,194.71,7143.0,194.5097,194.5097,194.2105,194.2105,7143.0
2023-07-14 12:20:00,194.85,194.86,194.63,194.63,2650.0,194.3502,194.3601,194.1307,194.1307,2650.0
2023-07-14 12:25:00,194.74,194.94,194.7,194.83,9178.0,194.2404,194.4399,194.2005,194.3302,9178.0
2023-07-14 12:30:00,194.87,195.06,194.83,195.02,6135.0,194.3701,194.5596,194.3302,194.5197,6135.0
2023-07-14 12:35:00,194.99,195.15,194.84,194.84,3630.0,194.4898,194.6494,194.3402,194.3402,3630.0
2023-07-14 12:40:00,194.89,195.03,194.83,194.97,2300.0,194.39,194.5297,194.3302,194.4698,2300.0
2023-07-14 12:45:00,195.0,195.51,194.99,195.51,6508.0,194.4998,195.0085,194.4898,195.0085,6508.0
2023-07-14 12:50:00,195.52,195.61,195.45,195.47,3568.0,195.0184,195.1082,194.9486,194.9686,3568.0
2023-07-14 12:55:00,195.48,195.5,195.34,195.4,4775.0,194.9785,194.9985,194.8389,194.8987,4775.0
2023-07-14 13:00:00,195.46,195.48,195.26,195.39,2473.0,194.9586,194.9785,194.7591,194.8888,2473.0
2023-07-14 13:05:00,195.41,195.48,195.27,195.38,2019.0,194.9087,194.9785,194.7691,194.8788,2019.0
2023-07-14 13:10:00,195.38,195.5,195.38,195.45,2343.0,194.8788,194.9985,194.8788,194.9486,2343.0
2023-07-14 13:15:00,195.4,195.4,195.37,195.37,600.0,194.8987,194.8987,194.8688,194.8688,600.0
2023-07-14 13:20:00,195.46,195.51,195.39,195.42,2399.0,194.9586,195.0085,194.8888,194.9187,2399.0
2023-07-14 13:25:00,195.33,195.43,195.31,195.43,1000.0,194.8289,194.9287,194.809,194.9287,1000.0
2023-07-14 13:30:00,195.49,195.6,195.49,195.56,1000.0,194.9885,195.0982,194.9885,195.0583,1000.0
2023-07-14 13:35:00,195.55,195.73,195.55,195.7,2540.0,195.0484,195.2279,195.0484,195.198,2540.0
2023-07-14 13:40:00,195.69,195.74,195.6,195.6,2951.0,195.188,195.2379,195.0982,195.0982,2951.0
2023-07-14 13:45:00,195.59,195.72,195.59,195.66,3347.0,195.0883,195.2179,195.0883,195.1581,3347.0
2023-07-14 13:50:00,195.63,195.65,195.61,195.61,901.0,195.1282,195.1481,195.1082,195.1082,901.0
2023-07-14 13:55:00,195.58,195.64,195.55,195.56,2822.0,195.0783,195.1381,195.0484,195.0583,2822.0
2023-07-14 14:00:00,195.56,195.6,195.42,195.42,3253.0,195.0583,195.0982,194.9187,194.9187,3253.0
2023-07-14 14:05:00,195.36,195.52,195.36,195.52,2464.0,194.8588,195.0184,194.8588,195.0184,2464.0
2023-07-14 14:10:00,195.54,195.54,195.48,195.5,1015.0,195.0384,195.0384,194.9785,194.9985,1015.0
2023-07-14 14:15:00,195.53,195.66,195.53,195.65,1806.0,195.0284,195.1581,195.0284,195.1481,1806.0
2023-07-14 14:20:00,195.64,195.64,195.54,195.58,700.0,195.1381,195.1381,195.0384,195.0783,700.0
2023-07-14 14:25:00,195.58,195.67,195.53,195.57,2000.0,195.0783,195.168,195.0284,195.0683,2000.0
2023-07-14 14:30:00,195.63,195.68,195.55,195.55,1987.0,195.1282,195.178,195.0484,195.0484,1987.0
2023-07-14 14:35:00,195.62,195.68,195.48,195.67,9219.0,195.1182,195.178,194.9785,195.168,9219.0
2023-07-14 14:40:00,195.62,195.69,195.51,195.52,3490.0,195.1182,195.188,195.0085,195.0184,3490.0
2023-07-14 14:45:00,195.47,195.47,195.3,195.35,2086.0,194.9686,194.9686,194.799,194.8489,2086.0
2023-07-14 14:50:00,195.42,195.46,195.4,195.4,1806.0,194.9187,194.9586,194.8987,194.8987,1806.0
2023-07-14 14:55:00,195.43,195.46,195.18,195.18,2985.0,194.9287,194.9586,194.6793,194.6793,2985.0
2023-07-14 15:00:00,195.2,195.21,195.08,195.14,2940.0,194.6993,194.7092,194.5796,194.6394,2940.0
2023-07-14 15:05:00,195.1,195.31,195.05,195.31,7250.0,194.5995,194.809,194.5496,194.809,7250.0
2023-07-14 15:10:00,195.31,195.42,195.16,195.39,3630.0,194.809,194.9187,194.6594,194.8888,3630.0
2023-07-14 15:15:00,195.46,195.61,195.46,195.56,2420.0,194.9586,195.1082,194.9586,195.0583,2420.0
2023-07-14 15:20:00,195.53,195.66,195.5,195.65,3503.0,195.0284,195.1581,194.9985,195.1481,3503.0
2023-07-14 15:25:00,195.59,195.72,195.59,195.63,3146.0,195.0883,195.2179,195.0883,195.1282,3146.0
2023-07-14 15:30:00,195.65,195.73,195.65,195.68,4451.0,195.1481,195.2279,195.1481,195.178,4451.0
2023-07-14 15:35:00,195.68,195.93,195.67,195.93,5779.0,195.178,195.4274,195.168,195.4274,5779.0
2023-07-14 15:40:00,195.93,196.01,195.85,195.85,8247.0,195.4274,195.5072,195.3476,195.3476,8247.0
2023-07-14 15:45:00,195.9,195.95,195.83,195.88,12725.0,195.3975,195.4473,195.3276,195.3775,12725.0
2023-07-14 15:50:00,195.91,196.14,195.91,195.96,12866.0,195.4074,195.6368,195.4074,195.4573,12866.0
2023-07-14 15:55:00,195.97,196.17,195.82,196.17,50820.0,195.4673,195.6668,195.3177,195.6668,50820.0
2023-07-17 09:30:00,196.35,197.73,195.46,197.49,9308.0,195.8463,197.2228,194.9586,196.9834,9308.0
2023-07-17 09:35:00,197.09,197.31,196.46,197.21,5675.0,196.5844,196.8038,195.956,196.7041,5675.0
2023-07-17 09:40:00,197.22,197.71,197.21,197.4,2661.0,196.7141,197.2028,196.7041,196.8936,2661.0
2023-07-17 09:45:00,197.47,197.81,197.47,197.81,3500.0,196.9634,197.3026,196.9634,197.3026,3500.0
2023-07-17 09:50:00,197.95,198.24,197.95,198.04,3050.0,197.4422,197.7315,197.4422,197.532,3050.0
2023-07-17 09:55:00,197.81,197.98,197.65,197.73,2384.0,197.3026,197.4721,197.143,197.2228,2384.0
2023-07-17 10:00:00,197.73,197.86,197.53,197.56,2739.0,197.2228,197.3524,197.0233,197.0532,2739.0
2023-07-17 10:05:00,197.56,197.73,197.34,197.37,1888.0,197.0532,197.2228,196.8338,196.8637,1888.0
2023-07-17 10:10:00,197.17,197.43,197.1,197.24,1642.0,196.6642,196.9235,196.5944,196.734,1642.0
2023-07-17 10:15:00,197.33,197.33,197.08,197.08,1073.0,196.8238,196.8238,196.5744,196.5744,1073.0
2023-07-17 10:20:00,197.07,197.17,197.01,197.12,2004.0,196.5645,196.6642,196.5046,196.6143,2004.0
2023-07-17 10:25:00,197.31,197.47,197.23,197.31,1300.0,196.8038,196.9634,196.724,196.8038,1300.0
2023-07-17 10:30:00,197.48,197.58,197.32,197.32,1823.0,196.9734,197.0731,196.8138,196.8138,1823.0
2023-07-17 10:35:00,197.31,197.4,197.13,197.37,3465.0,196.8038,196.8936,196.6243,196.8637,3465.0
2023-07-17 10:40:00,197.35,197.48,197.32,197.47,2065.0,196.8437,196.9734,196.8138,196.9634,2065.0
2023-07-17 10:45:00,197.46,197.57,197.38,197.4,2638.0,196.9535,197.0632,196.8737,196.8936,2638.0
2023-07-17 10:50:00,197.31,197.33,197.14,197.14,2312.0,196.8038,196.8238,196.6343,196.6343,2312.0
2023-07-17 10:55:00,197.18,197.18,196.81,196.82,3059.0,196.6742,196.6742,196.3051,196.3151,3059.0
2023-07-17 11:00:00,196.87,197.09,196.87,197.0,1400.0,196.365,196.5844,196.365,196.4946,1400.0
2023-07-17 11:05:00,197.05,197.06,196.98,197.06,1114.0,196.5445,196.5545,196.4747,196.5545,1114.0
2023-07-17 11:10:00,197.03,197.31,197.03,197.27,1520.0,196.5246,196.8038,196.5246,196.7639,1520.0
2023-07-17 11:15:00,197.27,197.68,197.27,197.52,2501.0,196.7639,197.1729,196.7639,197.0133,2501.0
2023-07-17 11:20:00,197.51,197.67,197.3,197.67,3813.0,197.0033,197.1629,196.7939,197.1629,3813.0
2023-07-17 11:25:00,197.86,198.17,197.73,198.17,4539.0,197.3524,197.6616,197.2228,197.6616,4539.0
2023-07-17 11:30:00,198.13,198.26,198.05,198.06,1926.0,197.6217,197.7514,197.5419,197.5519,1926.0
2023-07-17 11:35:00,198.08,198.43,198.08,198.21,2725.0,197.5719,197.921,197.5719,197.7015,2725.0
2023-07-17 11:40:00,198.29,198.36,198.18,198.29,2402.0,197.7813,197.8511,197.6716,197.7813,2402.0
2023-07-17 11:45:00,198.3,198.54,198.3,198.54,2571.0,197.7913,198.0307,197.7913,198.0307,2571.0
2023-07-17 11:50:00,198.45,198.45,198.26,198.4,1700.0,197.9409,197.9409,197.7514,197.891,1700.0
2023-07-17 11:55:00,198.38,198.56,198.36,198.54,1900.0,197.8711,198.0506,197.8511,198.0307,1900.0
2023-07-17 12:00:00,198.59,198.59,198.43,198.44,1840.0,198.0806,198.0806,197.921,197.9309,1840.0
2023-07-17 12:05:00,198.52,198.55,198.45,198.55,1312.0,198.0107,198.0407,197.9409,198.0407,1312.0
2023-07-17 12:10:00,198.8,198.94,198.71,198.71,2616.0,198.29,198.4297,198.2003,198.2003,2616.0
2023-07-17 12:15:00,198.8,198.8,198.43,198.47,2641.0,198.29,198.29,197.921,197.9609,2641.0
2023-07-17 12:20:00,198.46,198.58,198.45,198.52,1216.0,197.9509,198.0706,197.9409,198.0107,1216.0
2023-07-17 12:25:00,198.69,198.69,198.61,198.64,600.0,198.1803,198.1803,198.1005,198.1304,600.0
2023-07-17 12:30:00,198.63,198.74,198.63,198.63,3005.0,198.1205,198.2302,198.1205,198.1205,3005.0
2023-07-17 12:35:00,198.61,198.68,198.58,198.61,1898.0,198.1005,198.1703,198.0706,198.1005,1898.0
2023-07-17 12:40:00,198.54,198.8,198.54,198.78,2518.0,198.0307,198.29,198.0307,198.2701,2518.0
2023-07-17 12:45:00,198.74,198.88,198.74,198.88,1385.0,198.2302,198.3698,198.2302,198.3698,1385.0
2023-07-17 12:50:00,198.84,198.89,198.76,198.89,1376.0,198.3299,198.3798,198.2501,198.3798,1376.0
2023-07-17 12:55:00,199.03,199.16,198.98,199.16,4628.0,198.5194,198.6491,198.4696,198.6491,4628.0
2023-07-17 13:00:00,199.17,199.47,199.16,199.43,6105.0,198.6591,198.9583,198.6491,198.9184,6105.0
2023-07-17 13:05:00,199.49,199.51,199.25,199.35,3843.0,198.9782,198.9982,198.7389,198.8386,3843.0
2023-07-17 13:10:00,199.37,199.37,199.14,199.14,1300.0,198.8586,198.8586,198.6291,198.6291,1300.0
2023-07-17 13:15:00,199.12,199.22,199.05,199.22,4230.0,198.6092,198.7089,198.5394,198.7089,4230.0
2023-07-17 13:20:00,199.17,199.29,199.17,199.29,1050.0,198.6591,198.7788,198.6591,198.7788,1050.0
2023-07-17 13:25:00,199.34,199.4,199.16,199.2,2765.0,198.8286,198.8885,198.6491,198.689,2765.0
2023-07-17 13:30:00,199.13,199.17,199.03,199.09,1551.0,198.6192,198.6591,198.5194,198.5793,1551.0
2023-07-17 13:35:00,199.13,199.31,199.1,199.31,3999.0,198.6192,198.7987,198.5892,198.7987,3999.0
2023-07-17 13:40:00,199.36,199.36,199.16,199.28,2809.0,198.8486,198.8486,198.6491,198.7688,2809.0
2023-07-17 13:45:00,199.32,199.66,199.32,199.5,3618.0,198.8087,199.1478,198.8087,198.9882,3618.0
2023-07-17 13:50:00,199.41,199.41,199.17,199.17,1400.0,198.8985,198.8985,198.6591,198.6591,1400.0
2023-07-17 13:55:00,199.13,199.18,199.1,199.15,1527.0,198.6192,198.669,198.5892,198.6391,1527.0
2023-07-17 14:00:00,199.22,199.26,199.16,199.18,2246.0,198.7089,198.7488,198.6491,198.669,2246.0
2023-07-17 14:05:00,199.18,199.19,198.9,198.92,4429.0,198.669,198.679,198.3898,198.4097,4429.0
2023-07-17 14:10:00,198.9,199.07,198.87,199.06,3507.0,198.3898,198.5593,198.3598,198.5494,3507.0
2023-07-17 14:15:00,199.07,199.15,199.07,199.14,2827.0,198.5593,198.6391,198.5593,198.6291,2827.0
2023-07-17 14:20:00,199.13,199.4,199.13,199.3,1525.0,198.6192,198.8885,198.6192,198.7887,1525.0
2023-07-17 14:25:00,199.32,199.45,199.28,199.3,1703.0,198.8087,198.9384,198.7688,198.7887,1703.0
2023-07-17 14:30:00,199.33,199.41,199.33,199.37,1183.0,198.8187,198.8985,198.8187,198.8586,1183.0
2023-07-17 14:35:00,199.38,199.43,199.27,199.28,3581.0,198.8685,198.9184,198.7588,198.7688,3581.0
2023-07-17 14:40:00,199.32,199.38,199.22,199.32,5092.0,198.8087,198.8685,198.7089,198.8087,5092.0
2023-07-17 14:45:00,199.49,199.49,199.33,199.37,3385.0,198.9782,198.9782,198.8187,198.8586,3385.0
2023-07-17 14:50:00,199.39,199.57,199.37,199.54,2640.0,198.8785,199.058,198.8586,199.0281,2640.0
2023-07-17 14:55:00,199.58,199.67,199.43,199.51,5639.0,199.068,199.1578,198.9184,198.9982,5639.0
2023-07-17 15:00:00,199.48,199.69,199.43,199.67,2435.0,198.9683,199.1777,198.9184,199.1578,2435.0
2023-07-17 15:05:00,199.66,199.69,199.57,199.64,5712.0,199.1478,199.1777,199.058,199.1279,5712.0
2023-07-17 15:10:00,199.66,199.68,199.56,199.64,2387.0,199.1478,199.1678,199.0481,199.1279,2387.0
2023-07-17 15:15:00,199.74,199.95,199.65,199.82,6594.0,199.2276,199.4371,199.1378,199.3074,6594.0
2023-07-17 15:20:00,199.89,199.89,199.53,199.56,4307.0,199.3772,199.3772,199.0181,199.0481,4307.0
2023-07-17 15:25:00,199.64,199.64,199.48,199.62,4189.0,199.1279,199.1279,198.9683,199.1079,4189.0
2023-07-17 15:30:00,199.57,199.57,199.27,199.28,4418.0,199.058,199.058,198.7588,198.7688,4418.0
2023-07-17 15:35:00,199.31,199.37,199.24,199.26,4919.0,198.7987,198.8586,198.7289,198.7488,4919.0
2023-07-17 15:40:00,199.31,199.39,199.31,199.36,2604.0,198.7987,198.8785,198.7987,198.8486,2604.0
2023-07-17 15:45:00,199.36,199.66,199.34,199.55,8373.0,198.8486,199.1478,198.8286,199.0381,8373.0
2023-07-17 15:50:00,199.51,199.51,199.32,199.41,14789.0,198.9982,198.9982,198.8087,198.8985,14789.0
2023-07-17 15:55:00,199.39,199.56,199.22,199.31,21093.0,198.8785,199.0481,198.7089,198.7987,21093.0
2023-07-18 09:30:00,199.16,199.55,198.84,199.37,12092.0,198.6491,199.0381,198.3299,198.8586,12092.0
2023-07-18 09:35:00,199.76,200.38,199.71,200.12,8261.0,199.2476,199.866,199.1977,199.6066,8261.0
2023-07-18 09:40:00,200.11,200.12,199.58,199.6,10091.0,199.5967,199.6066,199.068,199.088,10091.0
2023-07-18 09:45:00,199.6,199.79,198.9,199.0,5765.0,199.088,199.2775,198.3898,198.4895,5765.0
2023-07-18 09:50:00,198.71,199.69,198.66,199.45,8635.0,198.2003,199.1777,198.1504,198.9384,8635.0
2023-07-18 09:55:00,199.5,199.59,199.26,199.54,6338.0,198.9882,199.078,198.7488,199.0281,6338.0
2023-07-18 10:00:00,199.49,199.99,199.45,199.97,4078.0,198.9782,199.477,198.9384,199.457,4078.0
2023-07-18 10:05:00,199.97,199.98,199.63,199.74,6775.0,199.457,199.467,199.1179,199.2276,6775.0
2023-07-18 10:10:00,199.62,199.67,199.45,199.55,2735.0,199.1079,199.1578,198.9384,199.0381,2735.0
2023-07-18 10:15:00,199.5,199.74,199.45,199.47,2293.0,198.9882,199.2276,198.9384,198.9583,2293.0
2023-07-18 10:20:00,199.34,199.5,199.26,199.35,3616.0,198.8286,198.9882,198.7488,198.8386,3616.0
2023-07-18 10:25:00,199.43,199.61,199.31,199.61,4384.0,198.9184,199.0979,198.7987,199.0979,4384.0
2023-07-18 10:30:00,199.62,199.71,199.51,199.56,1867.0,199.1079,199.1977,198.9982,199.0481,1867.0
2023-07-18 10:35:00,199.55,200.09,199.47,200.08,3992.0,199.0381,199.5767,198.9583,199.5667,3992.0
2023-07-18 10:40:00,200.07,200.25,200.0,200.03,8027.0,199.5568,199.7363,199.4869,199.5169,8027.0
2023-07-18 10:45:00,200.03,200.29,200.0,200.26,7339.0,199.5169,199.7762,199.4869,199.7463,7339.0
2023-07-18 10:50:00,200.36,200.36,199.87,199.87,3263.0,199.846,199.846,199.3573,199.3573,3263.0
2023-07-18 10:55:00,199.82,200.01,199.76,200.0,4805.0,199.3074,199.4969,199.2476,199.4869,4805.0
2023-07-18 11:00:00,200.04,200.1,199.95,200.06,3719.0,199.5268,199.5867,199.4371,199.5468,3719.0
2023-07-18 11:05:00,200.05,200.05,199.8,199.8,1694.0,199.5368,199.5368,199.2875,199.2875,1694.0
2023-07-18 11:10:00,199.8,200.17,199.73,200.09,4720.0,199.2875,199.6565,199.2176,199.5767,4720.0
2023-07-18 11:15:00,200.06,200.12,199.97,200.03,4815.0,199.5468,199.6066,199.457,199.5169,4815.0
2023-07-18 11:20:00,200.02,200.51,200.01,200.46,13812.0,199.5069,199.9956,199.4969,199.9458,13812.0
2023-07-18 11:25:00,200.44,200.63,200.29,200.63,7375.0,199.9258,200.1153,199.7762,200.1153,7375.0
2023-07-18 11:30:00,200.55,200.56,200.23,200.33,5424.0,200.0355,200.0455,199.7164,199.8161,5424.0
2023-07-18 11:35:00,200.3,200.59,200.24,200.24,5180.0,199.7862,200.0754,199.7263,199.7263,5180.0
2023-07-18 11:40:00,200.3,200.38,200.2,200.2,2267.0,199.7862,199.866,199.6864,199.6864,2267.0
2023-07-18 11:45:00,200.34,200.41,200.14,200.36,5405.0,199.8261,199.8959,199.6266,199.846,5405.0
2023-07-18 11:50:00,200.25,200.4,200.12,200.12,1563.0,199.7363,199.8859,199.6066,199.6066,1563.0
2023-07-18 11:55:00,200.16,200.27,200.11,200.27,1569.0,199.6465,199.7562,199.5967,199.7562,1569.0
2023-07-18 12:00:00,200.35,200.57,200.35,200.57,2082.0,199.836,200.0555,199.836,200.0555,2082.0
2023-07-18 12:05:00,200.52,200.59,200.37,200.47,2165.0,200.0056,200.0754,199.856,199.9557,2165.0
2023-07-18 12:10:00,200.33,200.34,199.99,199.99,2748.0,199.8161,199.8261,199.477,199.477,2748.0
2023-07-18 12:15:00,199.94,199.97,199.74,199.74,1700.0,199.4271,199.457,199.2276,199.2276,1700.0
2023-07-18 12:20:00,199.8,199.83,199.33,199.41,5128.0,199.2875,199.3174,198.8187,198.8985,5128.0
2023-07-18 12:25:00,199.41,199.61,199.32,199.57,2510.0,198.8985,199.0979,198.8087,199.058,2510.0
2023-07-18 12:30:00,199.56,199.6,199.44,199.45,1095.0,199.0481,199.088,198.9284,198.9384,1095.0
2023-07-18 12:35:00,199.45,199.56,199.44,199.52,3589.0,198.9384,199.0481,198.9284,199.0082,3589.0
2023-07-18 12:40:00,199.58,199.7,199.54,199.59,4815.0,199.068,199.1877,199.0281,199.078,4815.0
2023-07-18 12:45:00,199.47,199.5,199.31,199.32,2993.0,198.9583,198.9882,198.7987,198.8087,2993.0
2023-07-18 12:50:00,199.33,199.34,199.22,199.28,3249.0,198.8187,198.8286,198.7089,198.7688,3249.0
2023-07-18 12:55:00,199.31,199.36,199.12,199.15,3900.0,198.7987,198.8486,198.6092,198.6391,3900.0
2023-07-18 13:00:00,199.1,199.51,199.1,199.49,3889.0,198.5892,198.9982,198.5892,198.9782,3889.0
2023-07-18 13:05:00,199.53,199.66,199.47,199.47,3472.0,199.0181,199.1478,198.9583,198.9583,3472.0
2023-07-18 13:10:00,199.38,199.52,199.37,199.46,3288.0,198.8685,199.0082,198.8586,198.9483,3288.0
2023-07-18 13:15:00,199.5,199.52,199.17,199.23,3606.0,198.9882,199.0082,198.6591,198.7189,3606.0
2023-07-18 13:20:00,199.24,199.31,199.12,199.12,2401.0,198.7289,198.7987,198.6092,198.6092,2401.0
2023-07-18 13:25:00,199.08,199.1,198.91,199.04,4828.0,198.5693,198.5892,198.3997,198.5294,4828.0
2023-07-18 13:30:00,199.07,199.12,198.82,198.82,3360.0,198.5593,198.6092,198.31,198.31,3360.0
2023-07-18 13:35:00,198.77,198.92,198.75,198.79,3697.0,198.2601,198.4097,198.2401,198.28,3697.0
2023-07-18 13:40:00,198.74,198.74,198.63,198.73,4476.0,198.2302,198.2302,198.1205,198.2202,4476.0
2023-07-18 13:45:00,198.87,198.87,198.61,198.81,2297.0,198.3598,198.3598,198.1005,198.3,2297.0
2023-07-18 13:50:00,198.88,198.88,198.69,198.69,2501.0,198.3698,198.3698,198.1803,198.1803,2501.0
2023-07-18 13:55:00,198.68,198.78,198.68,198.76,4734.0,198.1703,198.2701,198.1703,198.2501,4734.0
2023-07-18 14:00:00,198.91,198.95,198.81,198.81,2292.0,198.3997,198.4396,198.3,198.3,2292.0
2023-07-18 14:05:00,198.81,198.94,198.79,198.9,4467.0,198.3,198.4297,198.28,198.3898,4467.0
2023-07-18 14:10:00,198.91,199.14,198.91,199.03,3133.0,198.3997,198.6291,198.3997,198.5194,3133.0
2023-07-18 14:15:00,198.98,199.02,198.87,198.92,2614.0,198.4696,198.5095,198.3598,198.4097,2614.0
2023-07-18 14:20:00,198.91,198.98,198.87,198.96,2467.0,198.3997,198.4696,198.3598,198.4496,2467.0
2023-07-18 14:25:00,198.98,199.08,198.91,199.03,3842.0,198.4696,198.5693,198.3997,198.5194,3842.0
2023-07-18 14:30:00,199.04,199.2,198.94,198.94,3560.0,198.5294,198.689,198.4297,198.4297,3560.0
2023-07-18 14:35:00,198.86,198.86,198.68,198.76,5543.0,198.3499,198.3499,198.1703,198.2501,5543.0
2023-07-18 14:40:00,198.77,198.79,198.6,198.77,3134.0,198.2601,198.28,198.0905,198.2601,3134.0
2023-07-18 14:45:00,198.7,198.86,198.66,198.74,2922.0,198.1903,198.3499,198.1504,198.2302,2922.0
2023-07-18 14:50:00,198.82,198.82,198.49,198.55,4846.0,198.31,198.31,197.9808,198.0407,4846.0
2023-07-18 14:55:00,198.52,198.75,198.52,198.75,4303.0,198.0107,198.2401,198.0107,198.2401,4303.0
2023-07-18 15:00:00,198.86,198.9,198.72,198.85,3827.0,198.3499,198.3898,198.2102,198.3399,3827.0
2023-07-18 15:05:00,198.87,199.22,198.85,199.18,3308.0,198.3598,198.7089,198.3399,198.669,3308.0
2023-07-18 15:10:00,199.15,199.35,199.14,199.24,4471.0,198.6391,198.8386,198.6291,198.7289,4471.0
2023-07-18 15:15:00,199.25,199.29,199.12,199.19,6290.0,198.7389,198.7788,198.6092,198.679,6290.0
2023-07-18 15:20:00,199.21,199.69,199.19,199.69,12728.0,198.699,199.1777,198.679,199.1777,12728.0
2023-07-18 15:25:00,199.69,199.69,199.3,199.3,6597.0,199.1777,199.1777,198.7887,198.7887,6597.0
2023-07-18 15:30:00,199.34,199.37,199.05,199.05,8735.0,198.8286,198.8586,198.5394,198.5394,8735.0
2023-07-18 15:35:00,199.11,199.29,199.08,199.2,10238.0,198.5992,198.7788,198.5693,198.689,10238.0
2023-07-18 15:40:00,199.18,199.49,199.18,199.4,9418.0,198.669,198.9782,198.669,198.8885,9418.0
2023-07-18 15:45:00,199.41,199.75,199.37,199.61,18439.0,198.8985,199.2376,198.8586,199.0979,18439.0
2023-07-18 15:50:00,199.61,199.81,199.6,199.69,26132.0,199.0979,199.2974,199.088,199.1777,26132.0
2023-07-18 15:55:00,199.71,199.8,199.46,199.66,52063.0,199.1977,199.2875,198.9483,199.1478,52063.0
2023-07-19 09:30:00,198.64,199.6,198.5,199.21,8197.0,198.1304,199.088,197.9908,198.699,8197.0
2023-07-19 09:35:00,199.22,199.54,198.5,198.59,3357.0,198.7089,199.0281,197.9908,198.0806,3357.0
2023-07-19 09:40:00,198.6,198.6,198.25,198.28,1363.0,198.0905,198.0905,197.7414,197.7714,1363.0
2023-07-19 09:45:00,198.13,198.4,198.09,198.4,2168.0,197.6217,197.891,197.5818,197.891,2168.0
2023-07-19 09:50:00,198.4,198.42,198.15,198.42,1064.0,197.891,197.911,197.6417,197.911,1064.0
2023-07-19 09:55:00,198.27,198.45,198.14,198.45,6243.0,197.7614,197.9409,197.6317,197.9409,6243.0
2023-07-19 10:00:00,198.34,198.35,197.81,197.84,9778.0,197.8312,197.8412,197.3026,197.3325,9778.0
2023-07-19 10:05:00,197.85,197.92,197.61,197.72,4562.0,197.3425,197.4123,197.1031,197.2128,4562.0
2023-07-19 10:10:00,197.7,198.73,197.65,198.73,6896.0,197.1928,198.2202,197.143,198.2202,6896.0
2023-07-19 10:15:00,198.79,199.17,198.78,199.17,4368.0,198.28,198.6591,198.2701,198.6591,4368.0
2023-07-19 10:20:00,199.02,199.33,199.02,199.23,2136.0,198.5095,198.8187,198.5095,198.7189,2136.0
2023-07-19 10:25:00,199.28,199.29,198.91,199.02,2067.0,198.7688,198.7788,198.3997,198.5095,2067.0
2023-07-19 10:30:00,199.01,199.04,198.65,198.65,3091.0,198.4995,198.5294,198.1404,198.1404,3091.0
2023-07-19 10:35:00,198.65,198.65,198.18,198.18,1232.0,198.1404,198.1404,197.6716,197.6716,1232.0
2023-07-19 10:40:00,198.18,198.52,198.11,198.37,6626.0,197.6716,198.0107,197.6018,197.8611,6626.0
2023-07-19 10:45:00,198.14,198.21,197.85,197.85,1300.0,197.6317,197.7015,197.3425,197.3425,1300.0
2023-07-19 10:50:00,198.05,198.21,197.51,197.51,2782.0,197.5419,197.7015,197.0033,197.0033,2782.0
2023-07-19 10:55:00,197.53,197.85,197.48,197.73,3500.0,197.0233,197.3425,196.9734,197.2228,3500.0
2023-07-19 11:00:00,197.75,197.83,197.56,197.57,3173.0,197.2427,197.3225,197.0532,197.0632,3173.0
2023-07-19 11:05:00,197.64,198.19,197.64,198.19,800.0,197.133,197.6816,197.133,197.6816,800.0
2023-07-19 11:10:00,198.13,198.25,198.07,198.15,1670.0,197.6217,197.7414,197.5619,197.6417,1670.0
2023-07-19 11:15:00,198.16,198.32,198.14,198.31,1604.0,197.6517,197.8113,197.6317,197.8013,1604.0
2023-07-19 11:20:00,198.33,198.33,198.12,198.13,1800.0,197.8212,197.8212,197.6118,197.6217,1800.0
2023-07-19 11:25:00,198.18,198.55,198.18,198.53,3460.0,197.6716,198.0407,197.6716,198.0207,3460.0
2023-07-19 11:30:00,198.64,198.64,198.63,198.63,200.0,198.1304,198.1304,198.1205,198.1205,200.0
2023-07-19 11:35:00,198.6,198.68,198.53,198.53,1464.0,198.0905,198.1703,198.0207,198.0207,1464.0
2023-07-19 11:40:00,198.55,198.78,198.47,198.73,1400.0,198.0407,198.2701,197.9609,198.2202,1400.0
2023-07-19 11:45:00,198.76,198.93,198.75,198.76,600.0,198.2501,198.4197,198.2401,198.2501,600.0
2023-07-19 11:50:00,198.73,198.98,198.7,198.98,2001.0,198.2202,198.4696,198.1903,198.4696,2001.0
2023-07-19 11:55:00,198.92,198.94,198.75,198.87,3024.0,198.4097,198.4297,198.2401,198.3598,3024.0
2023-07-19 12:00:00,199.01,199.03,198.88,198.92,2314.0,198.4995,198.5194,198.3698,198.4097,2314.0
2023-07-19 12:05:00,198.85,198.87,198.74,198.8,2229.0,198.3399,198.3598,198.2302,198.29,2229.0
2023-07-19 12:10:00,198.78,198.87,198.77,198.87,875.0,198.2701,198.3598,198.2601,198.3598,875.0
2023-07-19 12:15:00,199.01,199.23,199.01,199.23,1301.0,198.4995,198.7189,198.4995,198.7189,1301.0
2023-07-19 12:20:00,199.13,199.2,199.05,199.1,1383.0,198.6192,198.689,198.5394,198.5892,1383.0
2023-07-19 12:25:00,199.08,199.25,199.08,199.15,3103.0,198.5693,198.7389,198.5693,198.6391,3103.0
2023-07-19 12:30:00,199.11,199.11,198.79,198.79,3772.0,198.5992,198.5992,198.28,198.28,3772.0
2023-07-19 12:35:00,198.71,198.71,198.57,198.7,5230.0,198.2003,198.2003,198.0606,198.1903,5230.0
2023-07-19 12:40:00,198.7,198.81,198.7,198.81,500.0,198.1903,198.3,198.1903,198.3,500.0
2023-07-19 12:45:00,198.79,198.82,198.64,198.72,7063.0,198.28,198.31,198.1304,198.2102,7063.0
2023-07-19 12:50:00,198.68,199.04,198.68,199.04,1861.0,198.1703,198.5294,198.1703,198.5294,1861.0
2023-07-19 12:55:00,199.08,199.18,199.02,199.02,1050.0,198.5693,198.669,198.5095,198.5095,1050.0
2023-07-19 13:00:00,199.08,199.14,198.98,199.09,2588.0,198.5693,198.6291,198.4696,198.5793,2588.0
2023-07-19 13:05:00,199.06,199.07,198.97,199.02,1001.0,198.5494,198.5593,198.4596,198.5095,1001.0
2023-07-19 13:10:00,199.07,199.27,199.07,199.27,1712.0,198.5593,198.7588,198.5593,198.7588,1712.0
2023-07-19 13:15:00,199.28,199.35,199.23,199.29,4524.0,198.7688,198.8386,198.7189,198.7788,4524.0
2023-07-19 13:20:00,199.31,199.36,199.23,199.31,2534.0,198.7987,198.8486,198.7189,198.7987,2534.0
2023-07-19 13:25:00,199.28,199.37,199.23,199.33,1609.0,198.7688,198.8586,198.7189,198.8187,1609.0
2023-07-19 13:30:00,199.28,199.43,199.27,199.43,1100.0,198.7688,198.9184,198.7588,198.9184,1100.0
2023-07-19 13:35:00,199.4,199.5,199.34,199.5,1826.0,198.8885,198.9882,198.8286,198.9882,1826.0
2023-07-19 13:40:00,199.48,199.49,199.39,199.39,1193.0,198.9683,198.9782,198.8785,198.8785,1193.0
2023-07-19 13:45:00,199.35,199.35,199.17,199.19,2102.0,198.8386,198.8386,198.6591,198.679,2102.0
2023-07-19 13:50:00,199.0,199.01,198.83,198.84,1715.0,198.4895,198.4995,198.3199,198.3299,1715.0
2023-07-19 13:55:00,198.84,198.87,198.77,198.87,2083.0,198.3299,198.3598,198.2601,198.3598,2083.0
2023-07-19 14:00:00,199.08,199.2,198.95,199.01,900.0,198.5693,198.689,198.4396,198.4995,900.0
2023-07-19 14:05:00,199.02,199.02,198.89,198.97,2213.0,198.5095,198.5095,198.3798,198.4596,2213.0
2023-07-19 14:10:00,198.99,199.0,198.87,198.88,2193.0,198.4795,198.4895,198.3598,198.3698,2193.0
2023-07-19 14:15:00,198.85,198.92,198.82,198.92,1214.0,198.3399,198.4097,198.31,198.4097,1214.0
2023-07-19 14:20:00,198.96,199.03,198.91,199.01,2801.0,198.4496,198.5194,198.3997,198.4995,2801.0
2023-07-19 14:25:00,199.0,199.11,198.99,199.04,2775.0,198.4895,198.5992,198.4795,198.5294,2775.0
2023-07-19 14:30:00,199.14,199.35,199.14,199.27,1501.0,198.6291,198.8386,198.6291,198.7588,1501.0
2023-07-19 14:35:00,199.2,199.31,199.19,199.31,1492.0,198.689,198.7987,198.679,198.7987,1492.0
2023-07-19 14:40:00,199.32,199.54,199.32,199.34,1822.0,198.8087,199.0281,198.8087,198.8286,1822.0
2023-07-19 14:45:00,199.33,199.37,199.25,199.25,1821.0,198.8187,198.8586,198.7389,198.7389,1821.0
2023-07-19 14:50:00,199.22,199.23,199.1,199.12,2979.0,198.7089,198.7189,198.5892,198.6092,2979.0
2023-07-19 14:55:00,199.13,199.15,199.09,199.15,2971.0,198.6192,198.6391,198.5793,198.6391,2971.0
2023-07-19 15:00:00,199.2,199.28,199.19,199.23,2030.0,198.689,198.7688,198.679,198.7189,2030.0
2023-07-19 15:05:00,199.22,199.22,199.13,199.15,3302.0,198.7089,198.7089,198.6192,198.6391,3302.0
2023-07-19 15:10:00,199.16,199.46,199.15,199.46,1532.0,198.6491,198.9483,198.6391,198.9483,1532.0
2023-07-19 15:15:00,199.46,199.6,199.41,199.55,3735.0,198.9483,199.088,198.8985,199.0381,3735.0
2023-07-19 15:20:00,199.6,199.65,199.53,199.54,2301.0,199.088,199.1378,199.0181,199.0281,2301.0
2023-07-19 15:25:00,199.59,199.88,199.59,199.83,5422.0,199.078,199.3672,199.078,199.3174,5422.0
2023-07-19 15:30:00,199.83,200.06,199.71,200.0,6174.0,199.3174,199.5468,199.1977,199.4869,6174.0
2023-07-19 15:35:00,199.98,200.21,199.86,200.21,4150.0,199.467,199.6964,199.3473,199.6964,4150.0
2023-07-19 15:40:00,200.25,200.43,200.21,200.43,5036.0,199.7363,199.9158,199.6964,199.9158,5036.0
2023-07-19 15:45:00,200.4,200.4,200.26,200.27,9637.0,199.8859,199.8859,199.7463,199.7562,9637.0
2023-07-19 15:50:00,200.29,200.29,199.98,200.11,13891.0,199.7762,199.7762,199.467,199.5967,13891.0
2023-07-19 15:55:00,199.98,200.14,199.9,199.9,30143.0,199.467,199.6266,199.3872,199.3872,30143.0
2023-07-20 09:30:00,200.92,200.92,200.22,200.81,6931.0,200.4046,200.4046,199.7064,200.2949,6931.0
2023-07-20 09:35:00,200.5,200.5,199.48,199.48,1502.0,199.9857,199.9857,198.9683,198.9683,1502.0
2023-07-20 09:40:00,199.5,199.75,199.01,199.3,1503.0,198.9882,199.2376,198.4995,198.7887,1503.0
2023-07-20 09:45:00,199.4,199.41,199.0,199.37,1693.0,198.8885,198.8985,198.4895,198.8586,1693.0
2023-07-20 09:50:00,199.51,200.2,199.5,200.2,5934.0,198.9982,199.6864,198.9882,199.6864,5934.0
2023-07-20 09:55:00,200.3,200.32,200.04,200.1,11201.0,199.7862,199.8061,199.5268,199.5867,11201.0
2023-07-20 10:00:00,200.15,200.67,200.15,200.67,4052.0,199.6366,200.1552,199.6366,200.1552,4052.0
2023-07-20 10:05:00,200.92,200.92,200.63,200.67,2426.0,200.4046,200.4046,200.1153,200.1552,2426.0
2023-07-20 10:10:00,200.62,200.69,200.08,200.08,3897.0,200.1054,200.1752,199.5667,199.5667,3897.0
2023-07-20 10:15:00,199.94,199.94,199.61,199.76,1583.0,199.4271,199.4271,199.0979,199.2476,1583.0
2023-07-20 10:20:00,199.78,199.89,199.67,199.68,2292.0,199.2675,199.3772,199.1578,199.1678,2292.0
2023-07-20 10:25:00,199.74,199.87,199.6,199.83,1365.0,199.2276,199.3573,199.088,199.3174,1365.0
2023-07-20 10:30:00,199.85,200.2,199.79,200.2,876.0,199.3373,199.6864,199.2775,199.6864,876.0
2023-07-20 10:35:00,200.36,200.59,200.27,200.44,3275.0,199.846,200.0754,199.7562,199.9258,3275.0
2023-07-20 10:40:00,200.39,200.51,200.31,200.51,5013.0,199.8759,199.9956,199.7961,199.9956,5013.0
2023-07-20 10:45:00,200.71,200.73,200.52,200.58,2508.0,200.1951,200.2151,200.0056,200.0655,2508.0
2023-07-20 10:50:00,200.45,200.69,200.45,200.62,1000.0,199.9358,200.1752,199.9358,200.1054,1000.0
2023-07-20 10:55:00,200.54,200.54,200.25,200.37,2310.0,200.0256,200.0256,199.7363,199.856,2310.0
2023-07-20 11:00:00,200.43,200.53,200.43,200.48,2341.0,199.9158,200.0156,199.9158,199.9657,2341.0
2023-07-20 11:05:00,200.4,200.43,200.31,200.31,703.0,199.8859,199.9158,199.7961,199.7961,703.0
2023-07-20 11:10:00,200.31,200.31,200.08,200.08,400.0,199.7961,199.7961,199.5667,199.5667,400.0
2023-07-20 11:15:00,199.97,200.11,199.97,200.1,820.0,199.457,199.5967,199.457,199.5867,820.0
2023-07-20 11:20:00,200.19,200.19,199.88,199.88,1529.0,199.6765,199.6765,199.3672,199.3672,1529.0
2023-07-20 11:25:00,199.75,199.91,199.75,199.81,2100.0,199.2376,199.3972,199.2376,199.2974,2100.0
2023-07-20 11:30:00,199.75,199.75,199.49,199.56,1826.0,199.2376,199.2376,198.9782,199.0481,1826.0
2023-07-20 11:35:00,199.56,199.76,199.5,199.75,4025.0,199.0481,199.2476,198.9882,199.2376,4025.0
2023-07-20 11:40:00,199.76,199.89,199.66,199.7,3076.0,199.2476,199.3772,199.1478,199.1877,3076.0
2023-07-20 11:45:00,199.6,199.65,199.35,199.46,1225.0,199.088,199.1378,198.8386,198.9483,1225.0
2023-07-20 11:50:00,199.47,199.76,199.36,199.75,2376.0,198.9583,199.2476,198.8486,199.2376,2376.0
2023-07-20 11:55:00,199.72,199.84,199.6,199.61,3083.0,199.2077,199.3274,199.088,199.0979,3083.0
2023-07-20 12:00:00,199.64,199.78,199.55,199.72,1960.0,199.1279,199.2675,199.0381,199.2077,1960.0
2023-07-20 12:05:00,199.86,200.14,199.86,200.14,1907.0,199.3473,199.6266,199.3473,199.6266,1907.0
2023-07-20 12:10:00,200.2,200.2,200.14,200.14,2187.0,199.6864,199.6864,199.6266,199.6266,2187.0
2023-07-20 12:15:00,200.16,200.23,200.09,200.09,2222.0,199.6465,199.7164,199.5767,199.5767,2222.0
2023-07-20 12:20:00,200.09,200.2,199.95,200.02,2870.0,199.5767,199.6864,199.4371,199.5069,2870.0
2023-07-20 12:25:00,200.05,200.05,199.89,199.89,2728.0,199.5368,199.5368,199.3772,199.3772,2728.0
2023-07-20 12:30:00,199.87,199.87,199.52,199.52,932.0,199.3573,199.3573,199.0082,199.0082,932.0
2023-07-20 12:35:00,199.52,199.62,199.41,199.46,1310.0,199.0082,199.1079,198.8985,198.9483,1310.0
2023-07-20 12:40:00,199.46,199.55,199.43,199.43,900.0,198.9483,199.0381,198.9184,198.9184,900.0
2023-07-20 12:45:00,199.48,199.51,199.37,199.46,1606.0,198.9683,198.9982,198.8586,198.9483,1606.0
2023-07-20 12:50:00,199.48,199.49,199.42,199.46,1504.0,198.9683,198.9782,198.9084,198.9483,1504.0
2023-07-20 12:55:00,199.43,199.43,199.1,199.14,2677.0,198.9184,198.9184,198.5892,198.6291,2677.0
2023-07-20 13:00:00,199.1,199.19,199.05,199.17,1487.0,198.5892,198.679,198.5394,198.6591,1487.0
2023-07-20 13:05:00,199.26,199.33,199.14,199.3,3006.0,198.7488,198.8187,198.6291,198.7887,3006.0
2023-07-20 13:10:00,199.41,199.44,199.27,199.44,1553.0,198.8985,198.9284,198.7588,198.9284,1553.0
2023-07-20 13:15:00,199.29,199.3,199.19,199.27,4743.0,198.7788,198.7887,198.679,198.7588,4743.0
2023-07-20 13:20:00,199.39,199.51,199.33,199.42,1118.0,198.8785,198.9982,198.8187,198.9084,1118.0
2023-07-20 13:25:00,199.39,199.51,199.38,199.48,850.0,198.8785,198.9982,198.8685,198.9683,850.0
2023-07-20 13:30:00,199.44,199.47,199.35,199.35,1393.0,198.9284,198.9583,198.8386,198.8386,1393.0
2023-07-20 13:35:00,199.42,199.51,199.21,199.21,2859.0,198.9084,198.9982,198.699,198.699,2859.0
2023-07-20 13:40:00,199.13,199.22,199.13,199.19,504.0,198.6192,198.7089,198.6192,198.679,504.0
2023-07-20 13:45:00,199.22,199.25,199.21,199.25,1255.0,198.7089,198.7389,198.699,198.7389,1255.0
2023-07-20 13:50:00,199.29,199.34,199.17,199.17,1292.0,198.7788,198.8286,198.6591,198.6591,1292.0
2023-07-20 13:55:00,199.17,199.23,199.13,199.16,1400.0,198.6591,198.7189,198.6192,198.6491,1400.0
2023-07-20 14:00:00,199.12,199.32,199.12,199.27,885.0,198.6092,198.8087,198.6092,198.7588,885.0
2023-07-20 14:05:00,199.31,199.4,199.26,199.39,2317.0,198.7987,198.8885,198.7488,198.8785,2317.0
2023-07-20 14:10:00,199.3,199.5,199.25,199.5,2112.0,198.7887,198.9882,198.7389,198.9882,2112.0
2023-07-20 14:15:00,199.48,199.57,199.47,199.52,1500.0,198.9683,199.058,198.9583,199.0082,1500.0
2023-07-20 14:20:00,199.5,199.76,199.48,199.64,2117.0,198.9882,199.2476,198.9683,199.1279,2117.0
2023-07-20 14:25:00,199.59,199.59,199.36,199.36,1500.0,199.078,199.078,198.8486,198.8486,1500.0
2023-07-20 14:30:00,199.4,199.46,199.37,199.37,888.0,198.8885,198.9483,198.8586,198.8586,888.0
2023-07-20 14:35:00,199.45,199.63,199.44,199.63,2309.0,198.9384,199.1179,198.9284,199.1179,2309.0
2023-07-20 14:40:00,199.63,199.66,199.47,199.47,1301.0,199.1179,199.1478,198.9583,198.9583,1301.0
2023-07-20 14:45:00,199.58,199.75,199.58,199.75,1889.0,199.068,199.2376,199.068,199.2376,1889.0
2023-07-20 14:50:00,199.74,199.86,199.71,199.86,3113.0,199.2276,199.3473,199.1977,199.3473,3113.0
2023-07-20 14:55:00,199.82,199.88,199.66,199.7,2136.0,199.3074,199.3672,199.1478,199.1877,2136.0
2023-07-20 15:00:00,199.68,199.71,199.61,199.7,1330.0,199.1678,199.1977,199.0979,199.1877,1330.0
2023-07-20 15:05:00,199.66,199.74,199.6,199.74,1244.0,199.1478,199.2276,199.088,199.2276,1244.0
2023-07-20 15:10:00,199.66,200.06,199.66,199.97,1201.0,199.1478,199.5468,199.1478,199.457,1201.0
2023-07-20 15:15:00,199.97,199.98,199.87,199.93,1343.0,199.457,199.467,199.3573,199.4171,1343.0
2023-07-20 15:20:00,200.01,200.35,200.01,200.19,2805.0,199.4969,199.836,199.4969,199.6765,2805.0
2023-07-20 15:25:00,200.16,200.17,199.98,200.08,4489.0,199.6465,199.6565,199.467,199.5667,4489.0
2023-07-20 15:30:00,200.17,200.33,200.13,200.2,2102.0,199.6565,199.8161,199.6166,199.6864,2102.0
2023-07-20 15:35:00,200.21,200.27,200.05,200.06,1696.0,199.6964,199.7562,199.5368,199.5468,1696.0
2023-07-20 15:40:00,200.08,200.23,199.91,199.96,2074.0,199.5667,199.7164,199.3972,199.447,2074.0
2023-07-20 15:45:00,199.91,200.01,199.89,199.96,6053.0,199.3972,199.4969,199.3772,199.447,6053.0
2023-07-20 15:50:00,199.97,200.22,199.91,200.14,5383.0,199.457,199.7064,199.3972,199.6266,5383.0
2023-07-20 15:55:00,200.16,200.26,199.98,199.99,35403.0,199.6465,199.7463,199.467,199.477,35403.0
2023-07-21 09:30:00,200.59,200.93,200.59,200.65,17612.0,200.0754,200.4146,200.0754,200.1353,17612.0
2023-07-21 09:35:00,200.67,201.63,200.66,201.63,5968.0,200.1552,201.1128,200.1452,201.1128,5968.0
2023-07-21 09:40:00,201.61,201.9,201.5,201.64,5039.0,201.0928,201.3821,200.9831,201.1227,5039.0
2023-07-21 09:45:00,201.71,201.82,201.55,201.75,6405.0,201.1926,201.3023,201.033,201.2325,6405.0
2023-07-21 09:50:00,201.74,201.81,201.44,201.64,9797.0,201.2225,201.2923,200.9232,201.1227,9797.0
2023-07-21 09:55:00,201.82,202.25,201.79,202.17,7504.0,201.3023,201.7312,201.2723,201.6514,7504.0
2023-07-21 10:00:00,202.11,202.38,202.01,202.38,3071.0,201.5915,201.8608,201.4918,201.8608,3071.0
2023-07-21 10:05:00,202.34,202.77,202.26,202.77,4199.0,201.8209,202.2498,201.7411,202.2498,4199.0
2023-07-21 10:10:00,202.81,202.95,202.76,202.95,2518.0,202.2897,202.4294,202.2399,202.4294,2518.0
2023-07-21 10:15:00,202.99,203.48,202.98,203.25,7934.0,202.4693,202.958,202.4593,202.7286,7934.0
2023-07-21 10:20:00,203.26,203.26,202.78,202.8,6201.0,202.7386,202.7386,202.2598,202.2798,6201.0
2023-07-21 10:25:00,202.85,202.91,202.43,202.43,5274.0,202.3296,202.3895,201.9107,201.9107,5274.0
2023-07-21 10:30:00,202.4,202.54,202.16,202.39,5250.0,201.8808,202.0204,201.6414,201.8708,5250.0
2023-07-21 10:35:00,202.35,202.89,202.35,202.73,2290.0,201.8309,202.3695,201.8309,202.2099,2290.0
2023-07-21 10:40:00,202.8,202.88,202.74,202.85,1007.0,202.2798,202.3596,202.2199,202.3296,1007.0
2023-07-21 10:45:00,202.95,202.95,202.62,202.62,2401.0,202.4294,202.4294,202.1002,202.1002,2401.0
2023-07-21 10:50:00,202.59,202.79,202.53,202.68,1400.0,202.0703,202.2698,202.0105,202.1601,1400.0
2023-07-21 10:55:00,202.75,203.08,202.69,203.08,1500.0,202.2299,202.559,202.17,202.559,1500.0
2023-07-21 11:00:00,203.12,203.41,203.05,203.08,4051.0,202.5989,202.8882,202.5291,202.559,4051.0
2023-07-21 11:05:00,203.0,203.17,202.95,203.06,3144.0,202.4792,202.6488,202.4294,202.5391,3144.0
2023-07-21 11:10:00,202.96,202.96,202.77,202.82,1600.0,202.4393,202.4393,202.2498,202.2997,1600.0
2023-07-21 11:15:00,202.69,202.76,202.59,202.71,1132.0,202.17,202.2399,202.0703,202.19,1132.0
2023-07-21 11:20:00,202.62,202.68,202.1,202.1,2409.0,202.1002,202.1601,201.5816,201.5816,2409.0
2023-07-21 11:25:00,202.16,202.18,201.98,201.98,2000.0,201.6414,201.6613,201.4619,201.4619,2000.0
2023-07-21 11:30:00,202.06,202.06,201.85,202.01,1216.0,201.5417,201.5417,201.3322,201.4918,1216.0
2023-07-21 11:35:00,202.01,202.16,202.01,202.12,3374.0,201.4918,201.6414,201.4918,201.6015,3374.0
2023-07-21 11:40:00,202.1,202.15,201.99,202.05,3955.0,201.5816,201.6314,201.4718,201.5317,3955.0
2023-07-21 11:45:00,202.06,202.06,201.0,201.94,7761.0,201.5417,201.5417,200.4844,201.422,7761.0
2023-07-21 11:50:00,202.01,202.03,201.86,201.86,1466.0,201.4918,201.5117,201.3422,201.3422,1466.0
2023-07-21 11:55:00,201.91,202.02,201.73,201.73,1824.0,201.392,201.5018,201.2125,201.2125,1824.0
2023-07-21 12:00:00,201.81,201.83,201.57,201.69,4704.0,201.2923,201.3122,201.0529,201.1726,4704.0
2023-07-21 12:05:00,201.68,201.69,201.57,201.57,1000.0,201.1626,201.1726,201.0529,201.0529,1000.0
2023-07-21 12:10:00,201.44,201.45,201.09,201.09,2262.0,200.9232,200.9332,200.5741,200.5741,2262.0
2023-07-21 12:15:00,201.11,201.31,201.11,201.25,2536.0,200.5941,200.7936,200.5941,200.7337,2536.0
2023-07-21 12:20:00,201.2,201.2,201.02,201.05,3251.0,200.6839,200.6839,200.5043,200.5342,3251.0
2023-07-21 12:25:00,201.12,201.14,200.8,200.87,2592.0,200.6041,200.624,200.2849,200.3547,2592.0
2023-07-21 12:30:00,200.92,200.97,200.85,200.85,1726.0,200.4046,200.4545,200.3348,200.3348,1726.0
2023-07-21 12:35:00,200.89,201.03,200.89,201.0,1236.0,200.3747,200.5143,200.3747,200.4844,1236.0
2023-07-21 12:40:00,200.96,201.6,200.89,201.33,4943.0,200.4445,201.0828,200.3747,200.8135,4943.0
2023-07-21 12:45:00,201.3,201.31,200.74,200.74,10156.0,200.7836,200.7936,200.225,200.225,10156.0
2023-07-21 12:50:00,200.86,201.02,200.81,201.0,3034.0,200.3447,200.5043,200.2949,200.4844,3034.0
2023-07-21 12:55:00,200.95,201.14,200.95,201.1,5468.0,200.4345,200.624,200.4345,200.5841,5468.0
2023-07-21 13:00:00,201.08,201.43,201.08,201.43,2180.0,200.5642,200.9133,200.5642,200.9133,2180.0
2023-07-21 13:05:00,201.5,201.64,201.42,201.56,2007.0,200.9831,201.1227,200.9033,201.0429,2007.0
2023-07-21 13:10:00,201.64,201.64,201.53,201.56,1285.0,201.1227,201.1227,201.013,201.0429,1285.0
2023-07-21 13:15:00,201.6,201.73,201.6,201.69,1247.0,201.0828,201.2125,201.0828,201.1726,1247.0
2023-07-21 13:20:00,201.66,201.67,201.52,201.65,2555.0,201.1427,201.1527,201.003,201.1327,2555.0
2023-07-21 13:25:00,201.55,201.64,201.51,201.57,3472.0,201.033,201.1227,200.9931,201.0529,3472.0
2023-07-21 13:30:00,201.5,201.72,201.5,201.72,602.0,200.9831,201.2025,200.9831,201.2025,602.0
2023-07-21 13:35:00,201.67,201.88,201.67,201.87,2453.0,201.1527,201.3621,201.1527,201.3521,2453.0
2023-07-21 13:40:00,201.8,201.85,201.78,201.79,931.0,201.2823,201.3322,201.2624,201.2723,931.0
2023-07-21 13:45:00,201.76,201.77,201.71,201.71,1628.0,201.2424,201.2524,201.1926,201.1926,1628.0
2023-07-21 13:50:00,201.74,201.91,201.72,201.86,1336.0,201.2225,201.392,201.2025,201.3422,1336.0
2023-07-21 13:55:00,201.75,201.84,201.73,201.81,1140.0,201.2325,201.3222,201.2125,201.2923,1140.0
2023-07-21 14:00:00,201.83,201.87,201.63,201.63,2505.0,201.3122,201.3521,201.1128,201.1128,2505.0
2023-07-21 14:05:00,201.64,201.68,201.58,201.63,750.0,201.1227,201.1626,201.0629,201.1128,750.0
2023-07-21 14:10:00,201.68,201.68,201.48,201.55,4966.0,201.1626,201.1626,200.9631,201.033,4966.0
2023-07-21 14:15:00,201.54,201.72,201.51,201.68,2426.0,201.023,201.2025,200.9931,201.1626,2426.0
2023-07-21 14:20:00,201.71,201.73,201.58,201.58,792.0,201.1926,201.2125,201.0629,201.0629,792.0
2023-07-21 14:25:00,201.58,201.63,201.56,201.59,800.0,201.0629,201.1128,201.0429,201.0729,800.0
2023-07-21 14:30:00,201.6,201.7,201.6,201.69,2200.0,201.0828,201.1826,201.0828,201.1726,2200.0
2023-07-21 14:35:00,201.68,201.8,201.63,201.8,2181.0,201.1626,201.2823,201.1128,201.2823,2181.0
2023-07-21 14:40:00,201.79,202.0,201.76,201.98,1113.0,201.2723,201.4818,201.2424,201.4619,1113.0
2023-07-21 14:45:00,201.98,202.0,201.93,201.97,2300.0,201.4619,201.4818,201.412,201.4519,2300.0
2023-07-21 14:50:00,201.93,201.96,201.84,201.84,4285.0,201.412,201.4419,201.3222,201.3222,4285.0
2023-07-21 14:55:00,201.82,201.82,201.67,201.78,3625.0,201.3023,201.3023,201.1527,201.2624,3625.0
2023-07-21 15:00:00,201.76,201.83,201.57,201.57,1450.0,201.2424,201.3122,201.0529,201.0529,1450.0
2023-07-21 15:05:00,201.56,201.67,201.54,201.54,1800.0,201.0429,201.1527,201.023,201.023,1800.0
2023-07-21 15:10:00,201.54,201.57,201.44,201.46,2773.0,201.023,201.0529,200.9232,200.9432,2773.0
2023-07-21 15:15:00,201.5,201.6,201.45,201.6,1610.0,200.9831,201.0828,200.9332,201.0828,1610.0
2023-07-21 15:20:00,201.58,201.58,201.36,201.39,3383.0,201.0629,201.0629,200.8435,200.8734,3383.0
2023-07-21 15:25:00,201.37,201.65,201.34,201.53,3726.0,200.8534,201.1327,200.8235,201.013,3726.0
2023-07-21 15:30:00,201.6,201.6,201.45,201.56,5596.0,201.0828,201.0828,200.9332,201.0429,5596.0
2023-07-21 15:35:00,201.56,201.78,201.47,201.69,19301.0,201.0429,201.2624,200.9532,201.1726,19301.0
2023-07-21 15:40:00,201.67,201.67,201.47,201.55,3283.0,201.1527,201.1527,200.9532,201.033,3283.0
2023-07-21 15:45:00,201.54,201.69,201.49,201.69,8650.0,201.023,201.1726,200.9731,201.1726,8650.0
2023-07-21 15:50:00,201.7,201.94,201.58,201.85,13838.0,201.1826,201.422,201.0629,201.3322,13838.0
2023-07-21 15:55:00,201.76,201.84,201.47,201.5,28787.0,201.2424,201.3222,200.9532,200.9831,28787.0
2023-07-24 09:30:00,203.0,203.44,202.64,202.66,20155.0,202.4792,202.9181,202.1202,202.1401,20155.0
2023-07-24 09:35:00,202.71,203.55,202.71,203.5,3638.0,202.19,203.0278,202.19,202.978,3638.0
2023-07-24 09:40:00,203.65,203.74,203.31,203.5,9471.0,203.1276,203.2173,202.7885,202.978,9471.0
2023-07-24 09:45:00,203.55,203.62,203.28,203.28,2065.0,203.0278,203.0977,202.7585,202.7585,2065.0
2023-07-24 09:50:00,203.15,203.68,203.15,203.68,1410.0,202.6289,203.1575,202.6289,203.1575,1410.0
2023-07-24 09:55:00,203.47,203.47,203.11,203.18,2283.0,202.948,202.948,202.589,202.6588,2283.0
2023-07-24 10:00:00,203.34,203.5,203.0,203.0,4411.0,202.8184,202.978,202.4792,202.4792,4411.0
2023-07-24 10:05:00,202.85,203.15,202.76,202.87,3518.0,202.3296,202.6289,202.2399,202.3496,3518.0
2023-07-24 10:10:00,203.4,203.4,202.67,202.67,2711.0,202.8782,202.8782,202.1501,202.1501,2711.0
2023-07-24 10:15:00,203.01,203.03,202.69,202.69,904.0,202.4892,202.5092,202.17,202.17,904.0
2023-07-24 10:20:00,202.55,202.71,202.44,202.5,3075.0,202.0304,202.19,201.9207,201.9805,3075.0
2023-07-24 10:25:00,202.54,202.64,202.33,202.34,1957.0,202.0204,202.1202,201.811,201.8209,1957.0
2023-07-24 10:30:00,202.53,202.63,202.31,202.46,1608.0,202.0105,202.1102,201.791,201.9406,1608.0
2023-07-24 10:35:00,202.48,202.75,202.48,202.58,1347.0,201.9606,202.2299,201.9606,202.0603,1347.0
2023-07-24 10:40:00,202.57,202.69,202.45,202.6,3198.0,202.0503,202.17,201.9307,202.0803,3198.0
2023-07-24 10:45:00,202.58,202.67,202.39,202.43,1303.0,202.0603,202.1501,201.8708,201.9107,1303.0
2023-07-24 10:50:00,202.5,202.53,202.09,202.27,4319.0,201.9805,202.0105,201.5716,201.7511,4319.0
2023-07-24 10:55:00,202.17,202.19,201.93,201.96,900.0,201.6514,201.6713,201.412,201.4419,900.0
2023-07-24 11:00:00,201.95,202.11,201.76,201.81,1924.0,201.4319,201.5915,201.2424,201.2923,1924.0
2023-07-24 11:05:00,201.67,202.02,201.55,201.92,2249.0,201.1527,201.5018,201.033,201.402,2249.0
2023-07-24 11:10:00,202.03,202.11,201.93,201.96,1610.0,201.5117,201.5915,201.412,201.4419,1610.0
2023-07-24 11:15:00,202.01,202.5,202.01,202.48,3348.0,201.4918,201.9805,201.4918,201.9606,3348.0
2023-07-24 11:20:00,202.53,202.69,202.43,202.69,2425.0,202.0105,202.17,201.9107,202.17,2425.0
2023-07-24 11:25:00,202.63,202.63,202.4,202.49,824.0,202.1102,202.1102,201.8808,201.9706,824.0
2023-07-24 11:30:00,202.58,202.58,202.47,202.53,2676.0,202.0603,202.0603,201.9506,202.0105,2676.0
2023-07-24 11:35:00,202.53,202.9,202.53,202.9,2600.0,202.0105,202.3795,202.0105,202.3795,2600.0
2023-07-24 11:40:00,202.87,203.11,202.81,203.11,3732.0,202.3496,202.589,202.2897,202.589,3732.0
2023-07-24 11:45:00,203.05,203.3,202.91,202.91,6104.0,202.5291,202.7785,202.3895,202.3895,6104.0
2023-07-24 11:50:00,202.79,203.22,202.74,203.22,2964.0,202.2698,202.6987,202.2199,202.6987,2964.0
2023-07-24 11:55:00,203.29,203.29,202.85,203.02,3200.0,202.7685,202.7685,202.3296,202.4992,3200.0
2023-07-24 12:00:00,203.03,203.34,203.03,203.34,1000.0,202.5092,202.8184,202.5092,202.8184,1000.0
2023-07-24 12:05:00,203.36,203.43,203.27,203.27,3390.0,202.8383,202.9081,202.7486,202.7486,3390.0
2023-07-24 12:10:00,203.26,203.3,203.2,203.25,1951.0,202.7386,202.7785,202.6787,202.7286,1951.0
2023-07-24 12:15:00,203.25,203.25,202.84,202.85,1744.0,202.7286,202.7286,202.3197,202.3296,1744.0
2023-07-24 12:20:00,202.83,202.97,202.6,202.6,1135.0,202.3097,202.4493,202.0803,202.0803,1135.0
2023-07-24 12:25:00,202.75,202.97,202.72,202.95,1100.0,202.2299,202.4493,202.2,202.4294,1100.0
2023-07-24 12:30:00,202.97,202.98,202.59,202.59,1232.0,202.4493,202.4593,202.0703,202.0703,1232.0
2023-07-24 12:35:00,202.61,202.92,202.6,202.92,1000.0,202.0902,202.3995,202.0803,202.3995,1000.0
2023-07-24 12:40:00,202.99,203.0,202.97,202.98,716.0,202.4693,202.4792,202.4493,202.4593,716.0
2023-07-24 12:45:00,202.92,202.98,202.88,202.93,850.0,202.3995,202.4593,202.3596,202.4094,850.0
2023-07-24 12:50:00,202.93,203.04,202.74,203.04,2193.0,202.4094,202.5191,202.2199,202.5191,2193.0
2023-07-24 12:55:00,203.02,203.02,202.8,202.8,1397.0,202.4992,202.4992,202.2798,202.2798,1397.0
2023-07-24 13:00:00,202.65,202.73,202.62,202.62,1382.0,202.1301,202.2099,202.1002,202.1002,1382.0
2023-07-24 13:05:00,202.74,202.87,202.74,202.87,501.0,202.2199,202.3496,202.2199,202.3496,501.0
2023-07-24 13:10:00,202.82,203.06,202.82,203.03,1400.0,202.2997,202.5391,202.2997,202.5092,1400.0
2023-07-24 13:15:00,203.13,203.14,202.98,203.11,3347.0,202.6089,202.6189,202.4593,202.589,3347.0
2023-07-24 13:20:00,203.03,203.1,203.0,203.1,3092.0,202.5092,202.579,202.4792,202.579,3092.0
2023-07-24 13:25:00,203.12,203.29,203.12,203.29,2297.0,202.5989,202.7685,202.5989,202.7685,2297.0
2023-07-24 13:30:00,203.3,203.37,203.26,203.27,500.0,202.7785,202.8483,202.7386,202.7486,500.0
2023-07-24 13:35:00,203.24,203.42,203.23,203.32,1900.0,202.7186,202.8982,202.7087,202.7984,1900.0
2023-07-24 13:40:00,203.35,203.35,203.23,203.26,943.0,202.8283,202.8283,202.7087,202.7386,943.0
2023-07-24 13:45:00,203.26,203.26,203.06,203.06,2025.0,202.7386,202.7386,202.5391,202.5391,2025.0
2023-07-24 13:50:00,203.13,203.26,203.1,203.26,1100.0,202.6089,202.7386,202.579,202.7386,1100.0
2023-07-24 13:55:00,203.24,203.55,203.22,203.54,4340.0,202.7186,203.0278,202.6987,203.0179,4340.0
2023-07-24 14:00:00,203.59,203.7,203.55,203.62,2438.0,203.0677,203.1774,203.0278,203.0977,2438.0
2023-07-24 14:05:00,203.65,203.77,203.65,203.69,2038.0,203.1276,203.2473,203.1276,203.1675,2038.0
2023-07-24 14:10:00,203.79,203.8,203.69,203.75,1550.0,203.2672,203.2772,203.1675,203.2273,1550.0
2023-07-24 14:15:00,203.74,203.77,203.62,203.63,1229.0,203.2173,203.2473,203.0977,203.1076,1229.0
2023-07-24 14:20:00,203.62,203.62,203.54,203.61,1438.0,203.0977,203.0977,203.0179,203.0877,1438.0
2023-07-24 14:25:00,203.59,203.6,203.45,203.45,975.0,203.0677,203.0777,202.9281,202.9281,975.0
2023-07-24 14:30:00,203.36,203.42,203.36,203.39,1043.0,202.8383,202.8982,202.8383,202.8682,1043.0
2023-07-24 14:35:00,203.44,203.49,203.31,203.31,2073.0,202.9181,202.968,202.7885,202.7885,2073.0
2023-07-24 14:40:00,203.33,203.35,203.25,203.35,3010.0,202.8084,202.8283,202.7286,202.8283,3010.0
2023-07-24 14:45:00,203.39,203.53,203.39,203.53,845.0,202.8682,203.0079,202.8682,203.0079,845.0
2023-07-24 14:50:00,203.52,203.59,203.48,203.55,1579.0,202.9979,203.0677,202.958,203.0278,1579.0
2023-07-24 14:55:00,203.62,203.62,203.51,203.56,741.0,203.0977,203.0977,202.9879,203.0378,741.0
2023-07-24 15:00:00,203.51,203.55,203.42,203.51,1713.0,202.9879,203.0278,202.8982,202.9879,1713.0
2023-07-24 15:05:00,203.45,203.45,203.42,203.42,400.0,202.9281,202.9281,202.8982,202.8982,400.0
2023-07-24 15:10:00,203.42,203.48,203.23,203.23,7567.0,202.8982,202.958,202.7087,202.7087,7567.0
2023-07-24 15:15:00,203.32,203.48,203.32,203.4,1881.0,202.7984,202.958,202.7984,202.8782,1881.0
2023-07-24 15:20:00,203.4,203.48,203.39,203.39,600.0,202.8782,202.958,202.8682,202.8682,600.0
2023-07-24 15:25:00,203.39,203.45,203.34,203.34,1700.0,202.8682,202.9281,202.8184,202.8184,1700.0
2023-07-24 15:30:00,203.4,203.6,203.4,203.47,1845.0,202.8782,203.0777,202.8782,202.948,1845.0
2023-07-24 15:35:00,203.47,203.64,203.47,203.6,1934.0,202.948,203.1176,202.948,203.0777,1934.0
2023-07-24 15:40:00,203.67,204.0,203.67,203.95,6948.0,203.1475,203.4767,203.1475,203.4268,6948.0
2023-07-24 15:45:00,203.88,203.98,203.67,203.67,5478.0,203.357,203.4567,203.1475,203.1475,5478.0
2023-07-24 15:50:00,203.56,203.89,203.56,203.85,9645.0,203.0378,203.367,203.0378,203.3271,9645.0
2023-07-24 15:55:00,203.92,204.17,203.79,203.81,32874.0,203.3969,203.6462,203.2672,203.2872,32874.0
2023-07-25 09:30:00,203.17,203.36,202.92,203.2,11968.0,202.6488,202.8383,202.3995,202.6787,11968.0
2023-07-25 09:35:00,203.4,204.0,203.29,204.0,2969.0,202.8782,203.4767,202.7685,203.4767,2969.0
2023-07-25 09:40:00,204.24,204.53,204.23,204.53,2147.0,203.7161,204.0053,203.7061,204.0053,2147.0
2023-07-25 09:45:00,204.66,204.71,204.23,204.55,5201.0,204.135,204.1849,203.7061,204.0253,5201.0
2023-07-25 09:50:00,204.46,204.68,204.15,204.16,1870.0,203.9355,204.1549,203.6263,203.6363,1870.0
2023-07-25 09:55:00,204.08,204.45,204.08,204.41,1520.0,203.5565,203.9255,203.5565,203.8856,1520.0
2023-07-25 10:00:00,204.37,204.73,204.28,204.73,1210.0,203.8457,204.2048,203.756,204.2048,1210.0
2023-07-25 10:05:00,204.9,204.9,204.63,204.72,2942.0,204.3744,204.3744,204.1051,204.1948,2942.0
2023-07-25 10:10:00,204.86,204.95,204.82,204.83,1977.0,204.3345,204.4242,204.2946,204.3046,1977.0
2023-07-25 10:15:00,204.81,204.92,204.45,204.8,4393.0,204.2846,204.3943,203.9255,204.2746,4393.0
2023-07-25 10:20:00,204.87,205.29,204.86,205.01,9774.0,204.3444,204.7634,204.3345,204.4841,9774.0
2023-07-25 10:25:00,205.0,205.3,204.91,204.94,18853.0,204.4741,204.7733,204.3843,204.4143,18853.0
2023-07-25 10:30:00,204.73,204.73,204.27,204.57,5412.0,204.2048,204.2048,203.746,204.0452,5412.0
2023-07-25 10:35:00,204.68,204.74,204.48,204.48,1623.0,204.1549,204.2148,203.9554,203.9554,1623.0
2023-07-25 10:40:00,204.53,204.69,204.28,204.41,1656.0,204.0053,204.1649,203.756,203.8856,1656.0
2023-07-25 10:45:00,204.51,204.73,204.51,204.71,1523.0,203.9854,204.2048,203.9854,204.1849,1523.0
2023-07-25 10:50:00,204.73,204.78,204.49,204.65,1900.0,204.2048,204.2547,203.9654,204.125,1900.0
2023-07-25 10:55:00,204.74,204.98,204.74,204.9,3872.0,204.2148,204.4542,204.2148,204.3744,3872.0
2023-07-25 11:00:00,204.96,205.05,204.91,204.98,1381.0,204.4342,204.524,204.3843,204.4542,1381.0
2023-07-25 11:05:00,204.99,205.21,204.97,205.09,13433.0,204.4641,204.6836,204.4442,204.5639,13433.0
2023-07-25 11:10:00,205.03,205.06,204.92,205.0,4011.0,204.504,204.534,204.3943,204.4741,4011.0
2023-07-25 11:15:00,204.96,204.96,204.76,204.78,1526.0,204.4342,204.4342,204.2347,204.2547,1526.0
2023-07-25 11:20:00,204.79,204.85,204.76,204.85,500.0,204.2647,204.3245,204.2347,204.3245,500.0
2023-07-25 11:25:00,204.85,204.94,204.54,204.69,4175.0,204.3245,204.4143,204.0153,204.1649,4175.0
2023-07-25 11:30:00,204.79,204.8,204.66,204.72,2366.0,204.2647,204.2746,204.135,204.1948,2366.0
2023-07-25 11:35:00,204.69,204.93,204.63,204.93,3868.0,204.1649,204.4043,204.1051,204.4043,3868.0
2023-07-25 11:40:00,204.91,205.1,204.87,204.87,5685.0,204.3843,204.5739,204.3444,204.3444,5685.0
2023-07-25 11:45:00,204.86,204.86,204.62,204.75,1207.0,204.3345,204.3345,204.0951,204.2248,1207.0
2023-07-25 11:50:00,204.65,204.73,204.55,204.64,1500.0,204.125,204.2048,204.0253,204.115,1500.0
2023-07-25 11:55:00,204.66,204.77,204.54,204.69,4497.0,204.135,204.2447,204.0153,204.1649,4497.0
2023-07-25 12:00:00,204.73,204.82,204.71,204.81,511.0,204.2048,204.2946,204.1849,204.2846,511.0
2023-07-25 12:05:00,204.83,205.1,204.83,205.0,7455.0,204.3046,204.5739,204.3046,204.4741,7455.0
2023-07-25 12:10:00,205.05,205.15,204.97,205.07,3342.0,204.524,204.6237,204.4442,204.5439,3342.0
2023-07-25 12:15:00,205.06,205.06,204.91,205.02,614.0,204.534,204.534,204.3843,204.4941,614.0
2023-07-25 12:20:00,205.01,205.06,204.96,205.02,2417.0,204.4841,204.534,204.4342,204.4941,2417.0
2023-07-25 12:25:00,205.05,205.05,204.67,204.76,2644.0,204.524,204.524,204.145,204.2347,2644.0
2023-07-25 12:30:00,204.76,204.77,204.63,204.69,1688.0,204.2347,204.2447,204.1051,204.1649,1688.0
2023-07-25 12:35:00,204.69,204.69,204.44,204.56,2281.0,204.1649,204.1649,203.9156,204.0352,2281.0
2023-07-25 12:40:00,204.51,204.68,204.51,204.6,855.0,203.9854,204.1549,203.9854,204.0751,855.0
2023-07-25 12:45:00,204.56,204.78,204.56,204.78,2129.0,204.0352,204.2547,204.0352,204.2547,2129.0
2023-07-25 12:50:00,204.8,204.91,204.79,204.91,884.0,204.2746,204.3843,204.2647,204.3843,884.0
2023-07-25 12:55:00,204.93,204.99,204.89,204.99,810.0,204.4043,204.4641,204.3644,204.4641,810.0
2023-07-25 13:00:00,205.06,205.14,204.94,205.14,1011.0,204.534,204.6138,204.4143,204.6138,1011.0
2023-07-25 13:05:00,205.09,205.14,204.94,204.94,2400.0,204.5639,204.6138,204.4143,204.4143,2400.0
2023-07-25 13:10:00,205.09,205.15,205.0,205.09,1715.0,204.5639,204.6237,204.4741,204.5639,1715.0
2023-07-25 13:15:00,205.06,205.1,204.92,204.92,1161.0,204.534,204.5739,204.3943,204.3943,1161.0
2023-07-25 13:20:00,204.94,205.13,204.94,205.13,2235.0,204.4143,204.6038,204.4143,204.6038,2235.0
2023-07-25 13:25:00,205.08,205.25,205.03,205.25,2092.0,204.5539,204.7235,204.504,204.7235,2092.0
2023-07-25 13:30:00,205.18,205.18,205.12,205.17,800.0,204.6537,204.6537,204.5938,204.6437,800.0
2023-07-25 13:35:00,205.17,205.52,205.17,205.52,3293.0,204.6437,204.9928,204.6437,204.9928,3293.0
2023-07-25 13:40:00,205.43,205.6,205.38,205.59,2705.0,204.903,205.0726,204.8531,205.0626,2705.0
2023-07-25 13:45:00,205.56,205.85,205.5,205.8,4875.0,205.0327,205.3219,204.9728,205.2721,4875.0
2023-07-25 13:50:00,205.84,205.84,205.51,205.76,2326.0,205.312,205.312,204.9828,205.2322,2326.0
2023-07-25 13:55:00,205.8,205.87,205.69,205.87,1400.0,205.2721,205.3419,205.1623,205.3419,1400.0
2023-07-25 14:00:00,205.88,206.08,205.88,206.08,1052.0,205.3519,205.5513,205.3519,205.5513,1052.0
2023-07-25 14:05:00,206.02,206.14,206.0,206.04,1850.0,205.4915,205.6112,205.4715,205.5114,1850.0
2023-07-25 14:10:00,206.04,206.12,206.0,206.12,2104.0,205.5114,205.5912,205.4715,205.5912,2104.0
2023-07-25 14:15:00,206.18,206.18,206.0,206.15,2420.0,205.6511,205.6511,205.4715,205.6212,2420.0
2023-07-25 14:20:00,206.1,206.26,206.06,206.26,1400.0,205.5713,205.7309,205.5314,205.7309,1400.0
2023-07-25 14:25:00,206.23,206.32,206.23,206.32,1533.0,205.701,205.7907,205.701,205.7907,1533.0
2023-07-25 14:30:00,206.34,206.41,206.22,206.38,3181.0,205.8107,205.8805,205.691,205.8506,3181.0
2023-07-25 14:35:00,206.32,206.41,206.28,206.4,2188.0,205.7907,205.8805,205.7508,205.8705,2188.0
2023-07-25 14:40:00,206.41,206.43,206.24,206.31,1924.0,205.8805,205.9004,205.7109,205.7808,1924.0
2023-07-25 14:45:00,206.26,206.26,205.92,205.93,1000.0,205.7309,205.7309,205.3918,205.4017,1000.0
2023-07-25 14:50:00,205.9,206.09,205.89,206.02,2901.0,205.3718,205.5613,205.3618,205.4915,2901.0
2023-07-25 14:55:00,206.02,206.02,205.45,205.54,3003.0,205.4915,205.4915,204.923,205.0127,3003.0
2023-07-25 15:00:00,205.58,205.59,205.34,205.45,1772.0,205.0526,205.0626,204.8132,204.923,1772.0
2023-07-25 15:05:00,205.41,205.53,205.41,205.43,7817.0,204.8831,205.0028,204.8831,204.903,7817.0
2023-07-25 15:10:00,205.37,205.39,205.14,205.27,1594.0,204.8432,204.8631,204.6138,204.7434,1594.0
2023-07-25 15:15:00,205.15,205.24,205.05,205.05,1509.0,204.6237,204.7135,204.524,204.524,1509.0
2023-07-25 15:20:00,205.03,205.27,205.03,205.22,5647.0,204.504,204.7434,204.504,204.6936,5647.0
2023-07-25 15:25:00,205.24,205.24,205.16,205.16,968.0,204.7135,204.7135,204.6337,204.6337,968.0
2023-07-25 15:30:00,205.21,205.22,204.9,205.0,4375.0,204.6836,204.6936,204.3744,204.4741,4375.0
2023-07-25 15:35:00,204.96,205.12,204.91,205.11,5833.0,204.4342,204.5938,204.3843,204.5838,5833.0
2023-07-25 15:40:00,205.12,205.18,205.01,205.01,4582.0,204.5938,204.6537,204.4841,204.4841,4582.0
2023-07-25 15:45:00,205.03,205.39,205.01,205.39,10793.0,204.504,204.8631,204.4841,204.8631,10793.0
2023-07-25 15:50:00,205.36,205.45,205.17,205.39,13995.0,204.8332,204.923,204.6437,204.8631,13995.0
2023-07-25 15:55:00,205.39,205.6,205.36,205.4,29003.0,204.8631,205.0726,204.8332,204.8731,29003.0
2023-07-26 09:30:00,204.69,204.99,204.41,204.43,9312.0,204.1649,204.4641,203.8856,203.9056,9312.0
2023-07-26 09:35:00,204.74,205.24,204.73,204.96,3271.0,204.2148,204.7135,204.2048,204.4342,3271.0
2023-07-26 09:40:00,205.14,205.4,204.97,205.34,1400.0,204.6138,204.8731,204.4442,204.8132,1400.0
2023-07-26 09:45:00,205.34,205.35,205.01,205.15,807.0,204.8132,204.8232,204.4841,204.6237,807.0
2023-07-26 09:50:00,204.92,205.12,204.68,204.72,1400.0,204.3943,204.5938,204.1549,204.1948,1400.0
2023-07-26 09:55:00,204.76,204.93,204.52,204.84,16118.0,204.2347,204.4043,203.9953,204.3145,16118.0
2023-07-26 10:00:00,204.61,205.14,204.61,205.01,3380.0,204.0851,204.6138,204.0851,204.4841,3380.0
2023-07-26 10:05:00,204.98,205.04,204.7,204.9,3540.0,204.4542,204.514,204.1749,204.3744,3540.0
2023-07-26 10:10:00,204.73,204.73,204.16,204.31,5581.0,204.2048,204.2048,203.6363,203.7859,5581.0
2023-07-26 10:15:00,204.42,204.55,204.34,204.43,1837.0,203.8956,204.0253,203.8158,203.9056,1837.0
2023-07-26 10:20:00,204.31,204.61,204.31,204.51,1752.0,203.7859,204.0851,203.7859,203.9854,1752.0
2023-07-26 10:25:00,204.64,204.85,204.64,204.85,431.0,204.115,204.3245,204.115,204.3245,431.0
2023-07-26 10:30:00,204.8,204.8,204.4,204.4,2500.0,204.2746,204.2746,203.8757,203.8757,2500.0
2023-07-26 10:35:00,204.49,204.58,204.31,204.31,610.0,203.9654,204.0552,203.7859,203.7859,610.0
2023-07-26 10:40:00,204.19,204.19,203.86,203.86,2505.0,203.6662,203.6662,203.337,203.337,2505.0
2023-07-26 10:45:00,203.88,204.0,203.32,203.71,11900.0,203.357,203.4767,202.7984,203.1874,11900.0
2023-07-26 10:50:00,203.59,203.59,203.14,203.18,4564.0,203.0677,203.0677,202.6189,202.6588,4564.0
2023-07-26 10:55:00,203.16,203.45,203.0,203.13,6371.0,202.6388,202.9281,202.4792,202.6089,6371.0
2023-07-26 11:00:00,203.09,203.33,202.97,203.27,1800.0,202.569,202.8084,202.4493,202.7486,1800.0
2023-07-26 11:05:00,203.35,203.42,203.05,203.1,5519.0,202.8283,202.8982,202.5291,202.579,5519.0
2023-07-26 11:10:00,203.08,203.09,202.84,203.04,1741.0,202.559,202.569,202.3197,202.5191,1741.0
2023-07-26 11:15:00,203.12,203.17,202.62,202.75,2646.0,202.5989,202.6488,202.1002,202.2299,2646.0
2023-07-26 11:20:00,202.88,203.09,202.88,203.02,3882.0,202.3596,202.569,202.3596,202.4992,3882.0
2023-07-26 11:25:00,203.0,203.05,202.69,202.71,2565.0,202.4792,202.5291,202.17,202.19,2565.0
2023-07-26 11:30:00,202.71,202.82,202.35,202.35,6115.0,202.19,202.2997,201.8309,201.8309,6115.0
2023-07-26 11:35:00,202.32,202.32,201.91,201.98,1700.0,201.801,201.801,201.392,201.4619,1700.0
2023-07-26 11:40:00,201.92,202.03,201.76,201.92,3690.0,201.402,201.5117,201.2424,201.402,3690.0
2023-07-26 11:45:00,201.93,202.21,201.91,201.96,3900.0,201.412,201.6913,201.392,201.4419,3900.0
2023-07-26 11:50:00,202.01,202.09,201.87,202.09,7850.0,201.4918,201.5716,201.3521,201.5716,7850.0
2023-07-26 11:55:00,202.12,202.12,201.91,201.91,1400.0,201.6015,201.6015,201.392,201.392,1400.0
2023-07-26 12:00:00,202.04,202.06,201.63,201.64,4128.0,201.5217,201.5417,201.1128,201.1227,4128.0
2023-07-26 12:05:00,201.64,202.12,201.61,201.92,8103.0,201.1227,201.6015,201.0928,201.402,8103.0
2023-07-26 12:10:00,201.91,202.1,201.74,201.77,4185.0,201.392,201.5816,201.2225,201.2524,4185.0
2023-07-26 12:15:00,201.77,202.07,201.63,202.07,7495.0,201.2524,201.5516,201.1128,201.5516,7495.0
2023-07-26 12:20:00,201.97,202.05,201.87,201.9,2223.0,201.4519,201.5317,201.3521,201.3821,2223.0
2023-07-26 12:25:00,201.88,201.88,201.56,201.64,2902.0,201.3621,201.3621,201.0429,201.1227,2902.0
2023-07-26 12:30:00,201.69,202.52,201.69,202.52,14751.0,201.1726,202.0005,201.1726,202.0005,14751.0
2023-07-26 12:35:00,202.49,202.49,202.15,202.15,3758.0,201.9706,201.9706,201.6314,201.6314,3758.0
2023-07-26 12:40:00,202.25,202.45,202.21,202.34,7186.0,201.7312,201.9307,201.6913,201.8209,7186.0
2023-07-26 12:45:00,202.39,202.45,202.22,202.22,4487.0,201.8708,201.9307,201.7012,201.7012,4487.0
2023-07-26 12:50:00,202.22,202.3,202.19,202.27,1007.0,201.7012,201.781,201.6713,201.7511,1007.0
2023-07-26 12:55:00,202.24,202.57,202.12,202.53,1400.0,201.7212,202.0503,201.6015,202.0105,1400.0
2023-07-26 13:00:00,202.54,202.84,202.54,202.84,3820.0,202.0204,202.3197,202.0204,202.3197,3820.0
2023-07-26 13:05:00,202.68,202.79,202.63,202.79,1449.0,202.1601,202.2698,202.1102,202.2698,1449.0
2023-07-26 13:10:00,202.79,202.85,202.69,202.69,800.0,202.2698,202.3296,202.17,202.17,800.0
2023-07-26 13:15:00,202.62,202.69,202.62,202.68,400.0,202.1002,202.17,202.1002,202.1601,400.0
2023-07-26 13:20:00,202.62,202.7,202.38,202.58,3561.0,202.1002,202.18,201.8608,202.0603,3561.0
2023-07-26 13:25:00,202.49,202.51,202.37,202.37,1453.0,201.9706,201.9905,201.8509,201.8509,1453.0
2023-07-26 13:30:00,202.3,202.3,202.15,202.28,1300.0,201.781,201.781,201.6314,201.7611,1300.0
2023-07-26 13:35:00,202.36,202.68,202.36,202.54,2335.0,201.8409,202.1601,201.8409,202.0204,2335.0
2023-07-26 13:40:00,202.59,202.6,202.56,202.56,499.0,202.0703,202.0803,202.0404,202.0404,499.0
2023-07-26 13:45:00,202.5,202.5,202.43,202.43,370.0,201.9805,201.9805,201.9107,201.9107,370.0
2023-07-26 13:50:00,202.48,202.87,202.48,202.87,1132.0,201.9606,202.3496,201.9606,202.3496,1132.0
2023-07-26 13:55:00,202.82,202.82,202.41,202.41,2207.0,202.2997,202.2997,201.8908,201.8908,2207.0
2023-07-26 14:00:00,202.39,202.66,202.1,202.13,5422.0,201.8708,202.1401,201.5816,201.6115,5422.0
2023-07-26 14:05:00,202.14,202.36,201.94,202.16,19014.0,201.6215,201.8409,201.422,201.6414,19014.0
2023-07-26 14:10:00,202.22,202.52,202.08,202.19,5201.0,201.7012,202.0005,201.5616,201.6713,5201.0
2023-07-26 14:15:00,202.15,202.61,202.14,202.44,7134.0,201.6314,202.0902,201.6215,201.9207,7134.0
2023-07-26 14:20:00,202.38,202.38,202.1,202.1,2077.0,201.8608,201.8608,201.5816,201.5816,2077.0
2023-07-26 14:25:00,202.18,202.36,202.03,202.24,4817.0,201.6613,201.8409,201.5117,201.7212,4817.0
2023-07-26 14:30:00,202.23,202.75,202.23,202.68,2657.0,201.7112,202.2299,201.7112,202.1601,2657.0
2023-07-26 14:35:00,202.59,203.34,202.59,203.34,3157.0,202.0703,202.8184,202.0703,202.8184,3157.0
2023-07-26 14:40:00,203.36,203.68,203.29,203.58,3664.0,202.8383,203.1575,202.7685,203.0578,3664.0
2023-07-26 14:45:00,203.58,203.58,203.35,203.42,1950.0,203.0578,203.0578,202.8283,202.8982,1950.0
2023-07-26 14:50:00,203.49,203.79,203.16,203.54,8820.0,202.968,203.2672,202.6388,203.0179,8820.0
2023-07-26 14:55:00,203.47,203.59,203.06,203.28,2890.0,202.948,203.0677,202.5391,202.7585,2890.0
2023-07-26 15:00:00,203.28,203.36,203.07,203.1,1735.0,202.7585,202.8383,202.5491,202.579,1735.0
2023-07-26 15:05:00,202.86,202.99,202.31,202.45,4000.0,202.3396,202.4693,201.791,201.9307,4000.0
2023-07-26 15:10:00,202.41,202.92,202.41,202.79,3104.0,201.8908,202.3995,201.8908,202.2698,3104.0
2023-07-26 15:15:00,202.82,203.0,202.37,202.47,1833.0,202.2997,202.4792,201.8509,201.9506,1833.0
2023-07-26 15:20:00,202.71,202.92,202.68,202.69,1500.0,202.19,202.3995,202.1601,202.17,1500.0
2023-07-26 15:25:00,202.8,202.92,202.71,202.84,1400.0,202.2798,202.3995,202.19,202.3197,1400.0
2023-07-26 15:30:00,202.76,202.76,202.53,202.54,3986.0,202.2399,202.2399,202.0105,202.0204,3986.0
2023-07-26 15:35:00,202.65,202.69,202.36,202.63,4776.0,202.1301,202.17,201.8409,202.1102,4776.0
2023-07-26 15:40:00,202.61,202.76,202.48,202.72,5262.0,202.0902,202.2399,201.9606,202.2,5262.0
2023-07-26 15:45:00,202.72,202.9,202.57,202.57,13052.0,202.2,202.3795,202.0503,202.0503,13052.0
2023-07-26 15:50:00,202.6,202.65,202.32,202.61,19140.0,202.0803,202.1301,201.801,202.0902,19140.0
2023-07-26 15:55:00,202.61,202.74,202.34,202.74,36046.0,202.0902,202.2199,201.8209,202.2199,36046.0
2023-07-27 09:30:00,203.48,203.64,202.69,202.9,7442.0,202.958,203.1176,202.17,202.3795,7442.0
2023-07-27 09:35:00,202.84,203.55,202.79,203.55,1674.0,202.3197,203.0278,202.2698,203.0278,1674.0
2023-07-27 09:40:00,203.34,203.51,202.62,202.78,5826.0,202.8184,202.9879,202.1002,202.2598,5826.0
2023-07-27 09:45:00,203.01,203.1,201.87,202.14,7155.0,202.4892,202.579,201.3521,201.6215,7155.0
2023-07-27 09:50:00,202.08,202.86,202.02,202.59,15900.0,201.5616,202.3396,201.5018,202.0703,15900.0
2023-07-27 09:55:00,202.46,202.68,201.91,202.18,2373.0,201.9406,202.1601,201.392,201.6613,2373.0
2023-07-27 10:00:00,202.26,202.26,201.61,201.75,1207.0,201.7411,201.7411,201.0928,201.2325,1207.0
2023-07-27 10:05:00,201.65,201.69,201.38,201.64,2747.0,201.1327,201.1726,200.8634,201.1227,2747.0
2023-07-27 10:10:00,201.53,201.71,201.53,201.67,1617.0,201.013,201.1926,201.013,201.1527,1617.0
2023-07-27 10:15:00,201.71,202.53,201.71,202.52,1503.0,201.1926,202.0105,201.1926,202.0005,1503.0
2023-07-27 10:20:00,202.45,202.86,202.43,202.86,2229.0,201.9307,202.3396,201.9107,202.3396,2229.0
2023-07-27 10:25:00,202.88,202.91,202.37,202.52,2749.0,202.3596,202.3895,201.8509,202.0005,2749.0
2023-07-27 10:30:00,202.6,202.67,202.58,202.64,1200.0,202.0803,202.1501,202.0603,202.1202,1200.0
2023-07-27 10:35:00,202.78,202.88,202.73,202.87,900.0,202.2598,202.3596,202.2099,202.3496,900.0
2023-07-27 10:40:00,202.63,202.71,202.46,202.64,3363.0,202.1102,202.19,201.9406,202.1202,3363.0
2023-07-27 10:45:00,202.52,202.87,202.52,202.74,1324.0,202.0005,202.3496,202.0005,202.2199,1324.0
2023-07-27 10:50:00,202.7,202.88,202.67,202.88,500.0,202.18,202.3596,202.1501,202.3596,500.0
2023-07-27 10:55:00,202.84,202.85,202.09,202.27,3120.0,202.3197,202.3296,201.5716,201.7511,3120.0
2023-07-27 11:00:00,201.97,202.16,201.81,201.81,1790.0,201.4519,201.6414,201.2923,201.2923,1790.0
2023-07-27 11:05:00,201.87,201.91,201.71,201.73,500.0,201.3521,201.392,201.1926,201.2125,500.0
2023-07-27 11:10:00,201.85,201.91,201.6,201.6,1778.0,201.3322,201.392,201.0828,201.0828,1778.0
2023-07-27 11:15:00,201.72,201.82,201.47,201.68,2150.0,201.2025,201.3023,200.9532,201.1626,2150.0
2023-07-27 11:20:00,201.77,201.8,201.6,201.8,1821.0,201.2524,201.2823,201.0828,201.2823,1821.0
2023-07-27 11:25:00,201.88,202.0,201.74,201.93,1519.0,201.3621,201.4818,201.2225,201.412,1519.0
2023-07-27 11:30:00,201.94,202.17,201.92,202.17,1218.0,201.422,201.6514,201.402,201.6514,1218.0
2023-07-27 11:35:00,202.17,202.19,202.02,202.16,1511.0,201.6514,201.6713,201.5018,201.6414,1511.0
2023-07-27 11:40:00,202.13,202.16,201.82,201.97,1150.0,201.6115,201.6414,201.3023,201.4519,1150.0
2023-07-27 11:45:00,201.97,202.11,201.9,202.05,2526.0,201.4519,201.5915,201.3821,201.5317,2526.0
2023-07-27 11:50:00,202.05,202.05,201.77,201.87,1391.0,201.5317,201.5317,201.2524,201.3521,1391.0
2023-07-27 11:55:00,201.81,201.99,201.81,201.94,1332.0,201.2923,201.4718,201.2923,201.422,1332.0
2023-07-27 12:00:00,201.97,202.2,201.94,202.13,3400.0,201.4519,201.6813,201.422,201.6115,3400.0
2023-07-27 12:05:00,202.15,202.15,202.0,202.08,4200.0,201.6314,201.6314,201.4818,201.5616,4200.0
2023-07-27 12:10:00,202.08,202.08,202.0,202.03,1000.0,201.5616,201.5616,201.4818,201.5117,1000.0
2023-07-27 12:15:00,202.04,202.04,201.76,201.99,3960.0,201.5217,201.5217,201.2424,201.4718,3960.0
2023-07-27 12:20:00,201.99,202.52,201.99,202.52,2382.0,201.4718,202.0005,201.4718,202.0005,2382.0
2023-07-27 12:25:00,202.39,202.56,202.25,202.54,7759.0,201.8708,202.0404,201.7312,202.0204,7759.0
2023-07-27 12:30:00,202.55,202.6,202.45,202.51,1438.0,202.0304,202.0803,201.9307,201.9905,1438.0
2023-07-27 12:35:00,202.55,202.62,202.48,202.53,5002.0,202.0304,202.1002,201.9606,202.0105,5002.0
2023-07-27 12:40:00,202.56,202.56,202.43,202.47,1242.0,202.0404,202.0404,201.9107,201.9506,1242.0
2023-07-27 12:45:00,202.36,202.37,202.19,202.22,3309.0,201.8409,201.8509,201.6713,201.7012,3309.0
2023-07-27 12:50:00,202.26,202.26,202.13,202.16,2068.0,201.7411,201.7411,201.6115,201.6414,2068.0
2023-07-27 12:55:00,202.17,202.35,202.16,202.25,5103.0,201.6514,201.8309,201.6414,201.7312,5103.0
2023-07-27 13:00:00,202.4,202.7,202.4,202.7,2102.0,201.8808,202.18,201.8808,202.18,2102.0
2023-07-27 13:05:00,202.58,202.58,202.03,202.28,2982.0,202.0603,202.0603,201.5117,201.7611,2982.0
2023-07-27 13:10:00,202.38,202.44,202.28,202.34,1075.0,201.8608,201.9207,201.7611,201.8209,1075.0
2023-07-27 13:15:00,202.36,202.37,202.11,202.16,3178.0,201.8409,201.8509,201.5915,201.6414,3178.0
2023-07-27 13:20:00,202.05,202.44,201.85,202.44,9731.0,201.5317,201.9207,201.3322,201.9207,9731.0
2023-07-27 13:25:00,202.21,202.25,202.02,202.03,1510.0,201.6913,201.7312,201.5018,201.5117,1510.0
2023-07-27 13:30:00,202.03,202.03,201.86,201.93,1431.0,201.5117,201.5117,201.3422,201.412,1431.0
2023-07-27 13:35:00,201.97,201.97,201.71,201.71,3329.0,201.4519,201.4519,201.1926,201.1926,3329.0
2023-07-27 13:40:00,201.77,201.91,201.75,201.91,2378.0,201.2524,201.392,201.2325,201.392,2378.0
2023-07-27 13:45:00,201.97,202.02,201.83,202.01,2256.0,201.4519,201.5018,201.3122,201.4918,2256.0
2023-07-27 13:50:00,201.95,201.98,201.81,201.86,2265.0,201.4319,201.4619,201.2923,201.3422,2265.0
2023-07-27 13:55:00,201.89,202.13,201.8,202.12,2093.0,201.3721,201.6115,201.2823,201.6015,2093.0
2023-07-27 14:00:00,202.1,202.23,201.99,202.07,2088.0,201.5816,201.7112,201.4718,201.5516,2088.0
2023-07-27 14:05:00,201.97,202.05,201.9,201.94,1413.0,201.4519,201.5317,201.3821,201.422,1413.0
2023-07-27 14:10:00,201.93,201.93,201.72,201.73,3309.0,201.412,201.412,201.2025,201.2125,3309.0
2023-07-27 14:15:00,201.77,201.96,201.76,201.94,2057.0,201.2524,201.4419,201.2424,201.422,2057.0
2023-07-27 14:20:00,202.07,202.24,202.06,202.09,1220.0,201.5516,201.7212,201.5417,201.5716,1220.0
2023-07-27 14:25:00,201.86,201.98,201.74,201.74,2318.0,201.3422,201.4619,201.2225,201.2225,2318.0
2023-07-27 14:30:00,201.69,201.72,201.4,201.4,1690.0,201.1726,201.2025,200.8833,200.8833,1690.0
2023-07-27 14:35:00,201.4,201.4,201.19,201.25,4029.0,200.8833,200.8833,200.6739,200.7337,4029.0
2023-07-27 14:40:00,201.37,201.48,201.23,201.48,2779.0,200.8534,200.9631,200.7138,200.9631,2779.0
2023-07-27 14:45:00,201.48,201.66,201.45,201.51,940.0,200.9631,201.1427,200.9332,200.9931,940.0
2023-07-27 14:50:00,201.51,201.6,201.51,201.55,900.0,200.9931,201.0828,200.9931,201.033,900.0
2023-07-27 14:55:00,201.55,201.6,201.18,201.18,2155.0,201.033,201.0828,200.6639,200.6639,2155.0
2023-07-27 15:00:00,201.21,201.35,201.21,201.25,2072.0,200.6938,200.8335,200.6938,200.7337,2072.0
2023-07-27 15:05:00,201.22,201.32,201.1,201.15,5201.0,200.7038,200.8036,200.5841,200.634,5201.0
2023-07-27 15:10:00,201.15,201.15,200.86,201.07,9213.0,200.634,200.634,200.3447,200.5542,9213.0
2023-07-27 15:15:00,201.03,201.26,200.95,201.2,4299.0,200.5143,200.7437,200.4345,200.6839,4299.0
2023-07-27 15:20:00,201.28,201.49,201.15,201.23,3760.0,200.7637,200.9731,200.634,200.7138,3760.0
2023-07-27 15:25:00,201.27,201.32,201.12,201.25,4256.0,200.7537,200.8036,200.6041,200.7337,4256.0
2023-07-27 15:30:00,201.27,201.49,201.27,201.39,4084.0,200.7537,200.9731,200.7537,200.8734,4084.0
2023-07-27 15:35:00,201.43,201.43,201.24,201.35,6353.0,200.9133,200.9133,200.7238,200.8335,6353.0
2023-07-27 15:40:00,201.31,201.39,201.2,201.34,4995.0,200.7936,200.8734,200.6839,200.8235,4995.0
2023-07-27 15:45:00,201.44,201.44,201.16,201.27,13321.0,200.9232,200.9232,200.644,200.7537,13321.0
2023-07-27 15:50:00,201.31,201.7,201.31,201.55,13350.0,200.7936,201.1826,200.7936,201.033,13350.0
2023-07-27 15:55:00,201.52,201.75,201.37,201.64,31633.0,201.003,201.2325,200.8534,201.1227,31633.0
2023-07-28 09:30:00,202.59,203.47,202.59,203.33,13601.0,202.0703,202.948,202.0703,202.8084,13601.0
2023-07-28 09:35:00,203.1,203.82,202.9,203.79,1607.0,202.579,203.2971,202.3795,203.2672,1607.0
2023-07-28 09:40:00,204.2,204.61,203.91,203.92,5849.0,203.6762,204.0851,203.3869,203.3969,5849.0
2023-07-28 09:45:00,203.57,204.0,203.34,204.0,3759.0,203.0478,203.4767,202.8184,203.4767,3759.0
2023-07-28 09:50:00,203.84,203.96,202.88,202.91,4833.0,203.3171,203.4368,202.3596,202.3895,4833.0
2023-07-28 09:55:00,202.95,203.14,202.6,202.6,1000.0,202.4294,202.6189,202.0803,202.0803,1000.0
2023-07-28 10:00:00,203.0,203.18,202.72,202.72,3380.0,202.4792,202.6588,202.2,202.2,3380.0
2023-07-28 10:05:00,202.27,202.3,202.12,202.19,1582.0,201.7511,201.781,201.6015,201.6713,1582.0
2023-07-28 10:10:00,202.16,202.17,201.93,202.03,5210.0,201.6414,201.6514,201.412,201.5117,5210.0
2023-07-28 10:15:00,202.02,202.53,202.02,202.53,4015.0,201.5018,202.0105,201.5018,202.0105,4015.0
2023-07-28 10:20:00,202.58,202.75,202.52,202.52,2838.0,202.0603,202.2299,202.0005,202.0005,2838.0
2023-07-28 10:25:00,202.45,202.45,202.12,202.31,7148.0,201.9307,201.9307,201.6015,201.791,7148.0
2023-07-28 10:30:00,202.31,202.37,202.12,202.15,3720.0,201.791,201.8509,201.6015,201.6314,3720.0
2023-07-28 10:35:00,202.0,202.08,201.92,201.92,2408.0,201.4818,201.5616,201.402,201.402,2408.0
2023-07-28 10:40:00,201.83,201.85,201.71,201.71,1108.0,201.3122,201.3322,201.1926,201.1926,1108.0
2023-07-28 10:45:00,201.71,201.76,201.59,201.59,918.0,201.1926,201.2424,201.0729,201.0729,918.0
2023-07-28 10:50:00,201.59,201.82,201.53,201.57,1564.0,201.0729,201.3023,201.013,201.0529,1564.0
2023-07-28 10:55:00,201.69,201.92,201.5,201.92,1440.0,201.1726,201.402,200.9831,201.402,1440.0
2023-07-28 11:00:00,201.83,201.83,201.57,201.57,1901.0,201.3122,201.3122,201.0529,201.0529,1901.0
2023-07-28 11:05:00,201.54,201.57,201.35,201.36,4886.0,201.023,201.0529,200.8335,200.8435,4886.0
2023-07-28 11:10:00,201.35,201.65,201.28,201.6,7364.0,200.8335,201.1327,200.7637,201.0828,7364.0
2023-07-28 11:15:00,201.52,201.62,201.42,201.43,4535.0,201.003,201.1028,200.9033,200.9133,4535.0
2023-07-28 11:20:00,201.41,201.6,201.29,201.3,4912.0,200.8933,201.0828,200.7736,200.7836,4912.0
2023-07-28 11:25:00,201.36,201.52,201.3,201.48,7153.0,200.8435,201.003,200.7836,200.9631,7153.0
2023-07-28 11:30:00,201.47,201.59,201.36,201.36,2400.0,200.9532,201.0729,200.8435,200.8435,2400.0
2023-07-28 11:35:00,201.26,201.35,201.0,201.0,3772.0,200.7437,200.8335,200.4844,200.4844,3772.0
2023-07-28 11:40:00,201.14,201.21,201.11,201.21,1055.0,200.624,200.6938,200.5941,200.6938,1055.0
2023-07-28 11:45:00,201.21,201.32,201.2,201.28,3292.0,200.6938,200.8036,200.6839,200.7637,3292.0
2023-07-28 11:50:00,201.28,201.29,201.11,201.24,3200.0,200.7637,200.7736,200.5941,200.7238,3200.0
2023-07-28 11:55:00,201.24,201.24,201.0,201.09,2662.0,200.7238,200.7238,200.4844,200.5741,2662.0
2023-07-28 12:00:00,201.14,201.14,200.93,201.01,4621.0,200.624,200.624,200.4146,200.4944,4621.0
2023-07-28 12:05:00,200.97,201.03,200.74,200.75,3187.0,200.4545,200.5143,200.225,200.235,3187.0
2023-07-28 12:10:00,200.73,200.88,200.72,200.88,6547.0,200.2151,200.3647,200.2051,200.3647,6547.0
2023-07-28 12:15:00,200.91,200.93,200.63,200.64,2065.0,200.3946,200.4146,200.1153,200.1253,2065.0
2023-07-28 12:20:00,200.56,200.62,200.43,200.44,3331.0,200.0455,200.1054,199.9158,199.9258,3331.0
2023-07-28 12:25:00,200.57,200.59,200.41,200.53,12766.0,200.0555,200.0754,199.8959,200.0156,12766.0
2023-07-28 12:30:00,200.58,200.81,200.58,200.67,4723.0,200.0655,200.2949,200.0655,200.1552,4723.0
2023-07-28 12:35:00,200.74,200.97,200.71,200.71,4689.0,200.225,200.4545,200.1951,200.1951,4689.0
2023-07-28 12:40:00,200.69,200.91,200.62,200.89,5948.0,200.1752,200.3946,200.1054,200.3747,5948.0
2023-07-28 12:45:00,200.92,201.08,200.9,201.04,4123.0,200.4046,200.5642,200.3846,200.5243,4123.0
2023-07-28 12:50:00,201.04,201.1,200.9,201.01,6409.0,200.5243,200.5841,200.3846,200.4944,6409.0
2023-07-28 12:55:00,201.0,201.12,200.92,200.93,8635.0,200.4844,200.6041,200.4046,200.4146,8635.0
2023-07-28 13:00:00,200.89,200.92,200.67,200.92,4581.0,200.3747,200.4046,200.1552,200.4046,4581.0
2023-07-28 13:05:00,200.85,200.85,200.64,200.71,6229.0,200.3348,200.3348,200.1253,200.1951,6229.0
2023-07-28 13:10:00,200.72,200.72,200.5,200.5,9087.0,200.2051,200.2051,199.9857,199.9857,9087.0
2023-07-28 13:15:00,200.53,200.79,200.52,200.78,46836.0,200.0156,200.2749,200.0056,200.2649,46836.0
2023-07-28 13:20:00,200.86,201.1,200.75,200.75,6309.0,200.3447,200.5841,200.235,200.235,6309.0
2023-07-28 13:25:00,200.71,200.72,200.45,200.68,5257.0,200.1951,200.2051,199.9358,200.1652,5257.0
2023-07-28 13:30:00,200.7,200.7,200.16,200.33,35879.0,200.1851,200.1851,199.6465,199.8161,35879.0
2023-07-28 13:35:00,200.38,200.39,200.09,200.09,3964.0,199.866,199.8759,199.5767,199.5767,3964.0
2023-07-28 13:40:00,200.03,200.09,199.64,199.67,6240.0,199.5169,199.5767,199.1279,199.1578,6240.0
2023-07-28 13:45:00,199.65,199.86,199.54,199.68,3859.0,199.1378,199.3473,199.0281,199.1678,3859.0
2023-07-28 13:50:00,199.62,199.98,199.61,199.95,5397.0,199.1079,199.467,199.0979,199.4371,5397.0
2023-07-28 13:55:00,200.14,200.24,200.1,200.23,2120.0,199.6266,199.7263,199.5867,199.7164,2120.0
2023-07-28 14:00:00,200.16,200.37,200.11,200.37,3559.0,199.6465,199.856,199.5967,199.856,3559.0
2023-07-28 14:05:00,200.38,200.48,200.18,200.43,8187.0,199.866,199.9657,199.6665,199.9158,8187.0
2023-07-28 14:10:00,200.44,200.66,200.39,200.66,4440.0,199.9258,200.1452,199.8759,200.1452,4440.0
2023-07-28 14:15:00,200.55,200.61,200.5,200.61,2022.0,200.0355,200.0954,199.9857,200.0954,2022.0
2023-07-28 14:20:00,200.57,200.63,200.44,200.56,10624.0,200.0555,200.1153,199.9258,200.0455,10624.0
2023-07-28 14:25:00,200.58,200.66,200.5,200.51,6190.0,200.0655,200.1452,199.9857,199.9956,6190.0
2023-07-28 14:30:00,200.52,200.56,200.39,200.47,20427.0,200.0056,200.0455,199.8759,199.9557,20427.0
2023-07-28 14:35:00,200.5,200.52,200.18,200.23,9502.0,199.9857,200.0056,199.6665,199.7164,9502.0
2023-07-28 14:40:00,200.18,200.31,200.14,200.21,4000.0,199.6665,199.7961,199.6266,199.6964,4000.0
2023-07-28 14:45:00,200.23,200.29,200.14,200.22,5714.0,199.7164,199.7762,199.6266,199.7064,5714.0
2023-07-28 14:50:00,200.23,200.53,200.23,200.46,6211.0,199.7164,200.0156,199.7164,199.9458,6211.0
2023-07-28 14:55:00,200.47,200.5,200.33,200.36,11436.0,199.9557,199.9857,199.8161,199.846,11436.0
2023-07-28 15:00:00,200.39,200.67,200.38,200.67,2118.0,199.8759,200.1552,199.866,200.1552,2118.0
2023-07-28 15:05:00,200.67,200.73,200.49,200.64,3785.0,200.1552,200.2151,199.9757,200.1253,3785.0
2023-07-28 15:10:00,200.62,200.68,200.4,200.4,8521.0,200.1054,200.1652,199.8859,199.8859,8521.0
2023-07-28 15:15:00,200.48,200.52,200.41,200.47,7342.0,199.9657,200.0056,199.8959,199.9557,7342.0
2023-07-28 15:20:00,200.47,200.49,200.22,200.25,3640.0,199.9557,199.9757,199.7064,199.7363,3640.0
2023-07-28 15:25:00,200.28,200.55,200.28,200.39,10121.0,199.7662,200.0355,199.7662,199.8759,10121.0
2023-07-28 15:30:00,200.42,200.83,200.41,200.79,6781.0,199.9059,200.3148,199.8959,200.2749,6781.0
2023-07-28 15:35:00,200.85,200.91,200.62,200.69,9431.0,200.3348,200.3946,200.1054,200.1752,9431.0
2023-07-28 15:40:00,200.67,200.67,200.46,200.52,11232.0,200.1552,200.1552,199.9458,200.0056,11232.0
2023-07-28 15:45:00,200.53,200.59,200.43,200.58,16609.0,200.0156,200.0754,199.9158,200.0655,16609.0
2023-07-28 15:50:00,200.53,200.64,200.4,200.53,36229.0,200.0156,200.1253,199.8859,200.0156,36229.0
2023-07-28 15:55:00,200.53,200.85,200.41,200.46,75928.0,200.0156,200.3348,199.8959,199.9458,75928.0
2023-07-31 09:30:00,201.4,201.43,201.21,201.32,8566.0,200.8833,200.9133,200.6938,200.8036,8566.0
2023-07-31 09:35:00,201.29,201.35,200.91,201.13,5357.0,200.7736,200.8335,200.3946,200.614,5357.0
2023-07-31 09:40:00,201.12,201.12,200.72,200.78,1700.0,200.6041,200.6041,200.2051,200.2649,1700.0
2023-07-31 09:45:00,200.73,201.03,200.72,200.8,2050.0,200.2151,200.5143,200.2051,200.2849,2050.0
2023-07-31 09:50:00,200.87,201.18,200.62,201.18,6529.0,200.3547,200.6639,200.1054,200.6639,6529.0
2023-07-31 09:55:00,201.14,201.31,200.1,200.62,14078.0,200.624,200.7936,199.5867,200.1054,14078.0
2023-07-31 10:00:00,200.55,200.55,200.23,200.24,2531.0,200.0355,200.0355,199.7164,199.7263,2531.0
2023-07-31 10:05:00,200.17,200.32,200.08,200.25,2655.0,199.6565,199.8061,199.5667,199.7363,2655.0
2023-07-31 10:10:00,200.25,200.25,200.03,200.18,2896.0,199.7363,199.7363,199.5169,199.6665,2896.0
2023-07-31 10:15:00,200.18,200.37,200.17,200.17,2400.0,199.6665,199.856,199.6565,199.6565,2400.0
2023-07-31 10:20:00,200.13,200.25,200.08,200.22,1889.0,199.6166,199.7363,199.5667,199.7064,1889.0
2023-07-31 10:25:00,200.29,200.9,200.24,200.9,3986.0,199.7762,200.3846,199.7263,200.3846,3986.0
2023-07-31 10:30:00,200.84,201.33,200.84,201.28,5773.0,200.3248,200.8135,200.3248,200.7637,5773.0
2023-07-31 10:35:00,201.28,201.63,201.03,201.21,17614.0,200.7637,201.1128,200.5143,200.6938,17614.0
2023-07-31 10:40:00,201.21,201.49,201.0,201.49,10079.0,200.6938,200.9731,200.4844,200.9731,10079.0
2023-07-31 10:45:00,201.5,201.52,201.14,201.39,2006.0,200.9831,201.003,200.624,200.8734,2006.0
2023-07-31 10:50:00,201.31,201.31,201.07,201.18,2909.0,200.7936,200.7936,200.5542,200.6639,2909.0
2023-07-31 10:55:00,201.18,201.28,201.06,201.22,5853.0,200.6639,200.7637,200.5442,200.7038,5853.0
2023-07-31 11:00:00,201.23,201.47,201.23,201.47,1803.0,200.7138,200.9532,200.7138,200.9532,1803.0
2023-07-31 11:05:00,201.41,201.56,201.36,201.36,2921.0,200.8933,201.0429,200.8435,200.8435,2921.0
2023-07-31 11:10:00,201.39,201.45,201.38,201.4,1738.0,200.8734,200.9332,200.8634,200.8833,1738.0
2023-07-31 11:15:00,201.34,201.57,201.3,201.54,2364.0,200.8235,201.0529,200.7836,201.023,2364.0
2023-07-31 11:20:00,201.52,201.56,201.35,201.35,5042.0,201.003,201.0429,200.8335,200.8335,5042.0
2023-07-31 11:25:00,201.4,201.43,201.19,201.3,2840.0,200.8833,200.9133,200.6739,200.7836,2840.0
2023-07-31 11:30:00,201.28,201.47,201.21,201.47,6079.0,200.7637,200.9532,200.6938,200.9532,6079.0
2023-07-31 11:35:00,201.41,201.52,201.31,201.52,5038.0,200.8933,201.003,200.7936,201.003,5038.0
2023-07-31 11:40:00,201.47,201.67,201.46,201.64,2595.0,200.9532,201.1527,200.9432,201.1227,2595.0
2023-07-31 11:45:00,201.66,201.83,201.6,201.69,8556.0,201.1427,201.3122,201.0828,201.1726,8556.0
2023-07-31 11:50:00,201.69,201.77,201.58,201.6,7500.0,201.1726,201.2524,201.0629,201.0828,7500.0
2023-07-31 11:55:00,201.61,201.78,201.58,201.77,2883.0,201.0928,201.2624,201.0629,201.2524,2883.0
2023-07-31 12:00:00,201.82,202.15,201.79,202.11,2758.0,201.3023,201.6314,201.2723,201.5915,2758.0
2023-07-31 12:05:00,202.12,202.12,201.84,201.93,2168.0,201.6015,201.6015,201.3222,201.412,2168.0
2023-07-31 12:10:00,201.91,202.0,201.77,201.78,1887.0,201.392,201.4818,201.2524,201.2624,1887.0
2023-07-31 12:15:00,201.76,202.0,201.76,202.0,2845.0,201.2424,201.4818,201.2424,201.4818,2845.0
2023-07-31 12:20:00,202.09,202.09,201.95,202.01,2618.0,201.5716,201.5716,201.4319,201.4918,2618.0
2023-07-31 12:25:00,202.1,202.12,201.88,201.93,2513.0,201.5816,201.6015,201.3621,201.412,2513.0
2023-07-31 12:30:00,201.89,201.95,201.68,201.68,2306.0,201.3721,201.4319,201.1626,201.1626,2306.0
2023-07-31 12:35:00,201.64,201.83,201.64,201.83,2425.0,201.1227,201.3122,201.1227,201.3122,2425.0
2023-07-31 12:40:00,201.77,201.77,201.61,201.67,2029.0,201.2524,201.2524,201.0928,201.1527,2029.0
2023-07-31 12:45:00,201.56,201.64,201.48,201.63,3362.0,201.0429,201.1227,200.9631,201.1128,3362.0
2023-07-31 12:50:00,201.54,201.6,201.54,201.59,340.0,201.023,201.0828,201.023,201.0729,340.0
2023-07-31 12:55:00,201.53,201.62,201.48,201.62,2792.0,201.013,201.1028,200.9631,201.1028,2792.0
2023-07-31 13:00:00,201.56,201.67,201.56,201.66,1503.0,201.0429,201.1527,201.0429,201.1427,1503.0
2023-07-31 13:05:00,201.65,201.86,201.65,201.86,900.0,201.1327,201.3422,201.1327,201.3422,900.0
2023-07-31 13:10:00,201.95,202.01,201.8,201.83,2820.0,201.4319,201.4918,201.2823,201.3122,2820.0
2023-07-31 13:15:00,201.77,201.77,201.47,201.57,2806.0,201.2524,201.2524,200.9532,201.0529,2806.0
2023-07-31 13:20:00,201.58,201.58,201.41,201.43,1674.0,201.0629,201.0629,200.8933,200.9133,1674.0
2023-07-31 13:25:00,201.44,201.58,201.37,201.45,2330.0,200.9232,201.0629,200.8534,200.9332,2330.0
2023-07-31 13:30:00,201.5,201.56,201.43,201.55,2126.0,200.9831,201.0429,200.9133,201.033,2126.0
2023-07-31 13:35:00,201.53,201.65,201.53,201.65,2594.0,201.013,201.1327,201.013,201.1327,2594.0
2023-07-31 13:40:00,201.65,201.75,201.56,201.56,3379.0,201.1327,201.2325,201.0429,201.0429,3379.0
2023-07-31 13:45:00,201.56,201.57,201.49,201.53,899.0,201.0429,201.0529,200.9731,201.013,899.0
2023-07-31 13:50:00,201.53,201.56,201.35,201.35,2258.0,201.013,201.0429,200.8335,200.8335,2258.0
2023-07-31 13:55:00,201.4,201.58,201.37,201.44,2972.0,200.8833,201.0629,200.8534,200.9232,2972.0
2023-07-31 14:00:00,201.49,201.67,201.49,201.65,2570.0,200.9731,201.1527,200.9731,201.1327,2570.0
2023-07-31 14:05:00,201.65,201.79,201.64,201.79,2353.0,201.1327,201.2723,201.1227,201.2723,2353.0
2023-07-31 14:10:00,201.73,201.8,201.63,201.67,2677.0,201.2125,201.2823,201.1128,201.1527,2677.0
2023-07-31 14:15:00,201.67,201.74,201.58,201.61,3894.0,201.1527,201.2225,201.0629,201.0928,3894.0
2023-07-31 14:20:00,201.55,201.57,201.45,201.53,3415.0,201.033,201.0529,200.9332,201.013,3415.0
2023-07-31 14:25:00,201.54,201.79,201.52,201.78,4001.0,201.023,201.2723,201.003,201.2624,4001.0
2023-07-31 14:30:00,201.77,201.81,201.67,201.67,2431.0,201.2524,201.2923,201.1527,201.1527,2431.0
2023-07-31 14:35:00,201.7,201.79,201.69,201.74,3451.0,201.1826,201.2723,201.1726,201.2225,3451.0
2023-07-31 14:40:00,201.8,201.8,201.46,201.46,4200.0,201.2823,201.2823,200.9432,200.9432,4200.0
2023-07-31 14:45:00,201.48,201.52,201.25,201.38,5036.0,200.9631,201.003,200.7337,200.8634,5036.0
2023-07-31 14:50:00,201.31,201.41,201.3,201.4,3461.0,200.7936,200.8933,200.7836,200.8833,3461.0
2023-07-31 14:55:00,201.36,201.52,201.29,201.52,4304.0,200.8435,201.003,200.7736,201.003,4304.0
2023-07-31 15:00:00,201.51,201.56,201.36,201.46,3298.0,200.9931,201.0429,200.8435,200.9432,3298.0
2023-07-31 15:05:00,201.39,201.43,201.27,201.27,3109.0,200.8734,200.9133,200.7537,200.7537,3109.0
2023-07-31 15:10:00,201.25,201.26,201.16,201.24,4015.0,200.7337,200.7437,200.644,200.7238,4015.0
2023-07-31 15:15:00,201.25,201.31,201.16,201.31,5417.0,200.7337,200.7936,200.644,200.7936,5417.0
2023-07-31 15:20:00,201.3,201.33,201.25,201.3,7707.0,200.7836,200.8135,200.7337,200.7836,7707.0
2023-07-31 15:25:00,201.25,201.28,201.18,201.23,3087.0,200.7337,200.7637,200.6639,200.7138,3087.0
2023-07-31 15:30:00,201.24,201.61,201.17,201.57,11701.0,200.7238,201.0928,200.6539,201.0529,11701.0
2023-07-31 15:35:00,201.62,201.67,201.36,201.39,7954.0,201.1028,201.1527,200.8435,200.8734,7954.0
2023-07-31 15:40:00,201.42,201.55,201.34,201.52,11154.0,200.9033,201.033,200.8235,201.003,11154.0
2023-07-31 15:45:00,201.53,201.85,201.45,201.76,20133.0,201.013,201.3322,200.9332,201.2424,20133.0
2023-07-31 15:50:00,201.71,201.71,201.47,201.47,29431.0,201.1926,201.1926,200.9532,200.9532,29431.0
2023-07-31 15:55:00,201.52,201.69,201.4,201.65,67516.0,201.003,201.1726,200.8833,201.1327,67516.0
2023-08-01 09:30:00,200.96,201.09,199.66,200.64,32603.0,200.4445,200.5741,199.1478,200.1253,32603.0
2023-08-01 09:35:00,200.75,201.12,200.22,200.5,29779.0,200.235,200.6041,199.7064,199.9857,29779.0
2023-08-01 09:40:00,200.47,201.27,200.47,201.12,13761.0,199.9557,200.7537,199.9557,200.6041,13761.0
2023-08-01 09:45:00,201.2,201.62,200.83,201.49,8973.0,200.6839,201.1028,200.3148,200.9731,8973.0
2023-08-01 09:50:00,201.56,201.71,201.27,201.67,4411.0,201.0429,201.1926,200.7537,201.1527,4411.0
2023-08-01 09:55:00,201.67,202.06,201.46,202.06,3907.0,201.1527,201.5417,200.9432,201.5417,3907.0
2023-08-01 10:00:00,201.89,202.19,201.89,202.19,2273.0,201.3721,201.6713,201.3721,201.6713,2273.0
2023-08-01 10:05:00,202.2,202.45,202.06,202.06,2753.0,201.6813,201.9307,201.5417,201.5417,2753.0
2023-08-01 10:10:00,202.05,202.27,201.96,201.97,2628.0,201.5317,201.7511,201.4419,201.4519,2628.0
2023-08-01 10:15:00,201.89,202.08,201.29,201.54,4600.0,201.3721,201.5616,200.7736,201.023,4600.0
2023-08-01 10:20:00,201.42,201.67,201.32,201.66,3926.0,200.9033,201.1527,200.8036,201.1427,3926.0
2023-08-01 10:25:00,201.65,201.68,201.44,201.5,3909.0,201.1327,201.1626,200.9232,200.9831,3909.0
2023-08-01 10:30:00,201.48,201.52,201.16,201.29,4324.0,200.9631,201.003,200.644,200.7736,4324.0
2023-08-01 10:35:00,201.35,201.49,201.29,201.44,3972.0,200.8335,200.9731,200.7736,200.9232,3972.0
2023-08-01 10:40:00,201.44,201.58,201.23,201.28,2520.0,200.9232,201.0629,200.7138,200.7637,2520.0
2023-08-01 10:45:00,201.3,201.44,201.29,201.44,3890.0,200.7836,200.9232,200.7736,200.9232,3890.0
2023-08-01 10:50:00,201.48,201.96,201.47,201.78,4672.0,200.9631,201.4419,200.9532,201.2624,4672.0
2023-08-01 10:55:00,201.85,201.86,201.6,201.8,3475.0,201.3322,201.3422,201.0828,201.2823,3475.0
2023-08-01 11:00:00,201.86,201.86,201.53,201.59,2466.0,201.3422,201.3422,201.013,201.0729,2466.0
2023-08-01 11:05:00,201.55,201.77,201.54,201.77,1000.0,201.033,201.2524,201.023,201.2524,1000.0
2023-08-01 11:10:00,201.78,201.93,201.54,201.6,3878.0,201.2624,201.412,201.023,201.0828,3878.0
2023-08-01 11:15:00,201.46,201.75,201.45,201.75,2827.0,200.9432,201.2325,200.9332,201.2325,2827.0
2023-08-01 11:20:00,201.75,202.02,201.72,201.84,4302.0,201.2325,201.5018,201.2025,201.3222,4302.0
2023-08-01 11:25:00,201.83,201.96,201.79,201.87,3244.0,201.3122,201.4419,201.2723,201.3521,3244.0
2023-08-01 11:30:00,201.96,202.08,201.83,201.92,2624.0,201.4419,201.5616,201.3122,201.402,2624.0
2023-08-01 11:35:00,201.96,202.31,201.94,202.31,1500.0,201.4419,201.791,201.422,201.791,1500.0
2023-08-01 11:40:00,202.27,202.38,201.97,201.97,2956.0,201.7511,201.8608,201.4519,201.4519,2956.0
2023-08-01 11:45:00,202.03,202.08,201.94,202.01,1988.0,201.5117,201.5616,201.422,201.4918,1988.0
2023-08-01 11:50:00,202.13,202.13,201.98,201.98,1008.0,201.6115,201.6115,201.4619,201.4619,1008.0
2023-08-01 11:55:00,202.07,202.08,201.77,201.89,8785.0,201.5516,201.5616,201.2524,201.3721,8785.0
2023-08-01 12:00:00,201.76,201.76,201.56,201.57,1941.0,201.2424,201.2424,201.0429,201.0529,1941.0
2023-08-01 12:05:00,201.68,201.79,201.63,201.79,1322.0,201.1626,201.2723,201.1128,201.2723,1322.0
2023-08-01 12:10:00,201.75,201.76,201.62,201.75,2243.0,201.2325,201.2424,201.1028,201.2325,2243.0
2023-08-01 12:15:00,201.67,201.9,201.67,201.78,2828.0,201.1527,201.3821,201.1527,201.2624,2828.0
2023-08-01 12:20:00,201.77,201.78,201.5,201.59,5211.0,201.2524,201.2624,200.9831,201.0729,5211.0
2023-08-01 12:25:00,201.54,201.8,201.54,201.8,1682.0,201.023,201.2823,201.023,201.2823,1682.0
2023-08-01 12:30:00,201.84,201.89,201.72,201.82,2667.0,201.3222,201.3721,201.2025,201.3023,2667.0
2023-08-01 12:35:00,201.82,201.87,201.7,201.8,2305.0,201.3023,201.3521,201.1826,201.2823,2305.0
2023-08-01 12:40:00,201.71,201.77,201.52,201.66,4194.0,201.1926,201.2524,201.003,201.1427,4194.0
2023-08-01 12:45:00,201.68,201.71,201.37,201.37,3005.0,201.1626,201.1926,200.8534,200.8534,3005.0
2023-08-01 12:50:00,201.34,201.44,201.31,201.43,1500.0,200.8235,200.9232,200.7936,200.9133,1500.0
2023-08-01 12:55:00,201.36,201.46,201.24,201.46,1000.0,200.8435,200.9432,200.7238,200.9432,1000.0
2023-08-01 13:00:00,201.46,201.51,201.34,201.42,1507.0,200.9432,200.9931,200.8235,200.9033,1507.0
2023-08-01 13:05:00,201.35,201.44,201.34,201.34,1287.0,200.8335,200.9232,200.8235,200.8235,1287.0
2023-08-01 13:10:00,201.33,201.5,201.29,201.5,1414.0,200.8135,200.9831,200.7736,200.9831,1414.0
2023-08-01 13:15:00,201.51,201.55,201.42,201.5,2931.0,200.9931,201.033,200.9033,200.9831,2931.0
2023-08-01 13:20:00,201.47,201.55,201.32,201.5,6563.0,200.9532,201.033,200.8036,200.9831,6563.0
2023-08-01 13:25:00,201.5,201.59,201.41,201.45,3900.0,200.9831,201.0729,200.8933,200.9332,3900.0
2023-08-01 13:30:00,201.47,201.68,201.45,201.64,3402.0,200.9532,201.1626,200.9332,201.1227,3402.0
2023-08-01 13:35:00,201.76,201.99,201.76,201.98,1300.0,201.2424,201.4718,201.2424,201.4619,1300.0
2023-08-01 13:40:00,202.03,202.1,201.87,201.92,12708.0,201.5117,201.5816,201.3521,201.402,12708.0
2023-08-01 13:45:00,201.94,201.94,201.67,201.74,2603.0,201.422,201.422,201.1527,201.2225,2603.0
2023-08-01 13:50:00,201.75,201.91,201.75,201.81,1878.0,201.2325,201.392,201.2325,201.2923,1878.0
2023-08-01 13:55:00,201.79,201.93,201.72,201.74,8520.0,201.2723,201.412,201.2025,201.2225,8520.0
2023-08-01 14:00:00,201.76,201.8,201.66,201.66,3000.0,201.2424,201.2823,201.1427,201.1427,3000.0
2023-08-01 14:05:00,201.72,201.82,201.71,201.74,3922.0,201.2025,201.3023,201.1926,201.2225,3922.0
2023-08-01 14:10:00,201.79,201.85,201.73,201.78,3070.0,201.2723,201.3322,201.2125,201.2624,3070.0
2023-08-01 14:15:00,201.78,201.83,201.62,201.83,11067.0,201.2624,201.3122,201.1028,201.3122,11067.0
2023-08-01 14:20:00,201.79,201.84,201.61,201.83,4088.0,201.2723,201.3222,201.0928,201.3122,4088.0
2023-08-01 14:25:00,201.87,201.91,201.75,201.85,9716.0,201.3521,201.392,201.2325,201.3322,9716.0
2023-08-01 14:30:00,201.9,201.93,201.86,201.93,6317.0,201.3821,201.412,201.3422,201.412,6317.0
2023-08-01 14:35:00,201.9,202.04,201.84,201.92,19818.0,201.3821,201.5217,201.3222,201.402,19818.0
2023-08-01 14:40:00,201.92,202.0,201.83,201.98,18421.0,201.402,201.4818,201.3122,201.4619,18421.0
2023-08-01 14:45:00,201.98,202.01,201.86,202.0,5652.0,201.4619,201.4918,201.3422,201.4818,5652.0
2023-08-01 14:50:00,201.99,202.02,201.72,201.92,8584.0,201.4718,201.5018,201.2025,201.402,8584.0
2023-08-01 14:55:00,201.95,201.97,201.83,201.86,7388.0,201.4319,201.4519,201.3122,201.3422,7388.0
2023-08-01 15:00:00,201.88,202.03,201.86,202.0,4504.0,201.3621,201.5117,201.3422,201.4818,4504.0
2023-08-01 15:05:00,201.98,202.0,201.85,201.94,74466.0,201.4619,201.4818,201.3322,201.422,74466.0
2023-08-01 15:10:00,201.91,202.03,201.85,201.9,14534.0,201.392,201.5117,201.3322,201.3821,14534.0
2023-08-01 15:15:00,201.89,201.96,201.83,201.85,13436.0,201.3721,201.4419,201.3122,201.3322,13436.0
2023-08-01 15:20:00,201.85,201.96,201.84,201.92,9713.0,201.3322,201.4419,201.3222,201.402,9713.0
2023-08-01 15:25:00,201.93,201.96,201.84,201.9,7765.0,201.412,201.4419,201.3222,201.3821,7765.0
2023-08-01 15:30:00,201.9,201.92,201.78,201.85,8287.0,201.3821,201.402,201.2624,201.3322,8287.0
2023-08-01 15:35:00,201.82,201.88,201.75,201.79,9407.0,201.3023,201.3621,201.2325,201.2723,9407.0
2023-08-01 15:40:00,201.78,201.86,201.73,201.78,10204.0,201.2624,201.3422,201.2125,201.2624,10204.0
2023-08-01 15:45:00,201.71,201.99,201.71,201.85,22600.0,201.1926,201.4718,201.1926,201.3322,22600.0
2023-08-01 15:50:00,201.87,202.23,201.85,202.21,23146.0,201.3521,201.7112,201.3322,201.6913,23146.0
2023-08-01 15:55:00,202.26,202.26,201.76,201.89,67450.0,201.7411,201.7411,201.2424,201.3721,67450.0
2023-08-02 09:30:00,200.64,201.14,200.24,200.64,12722.0,200.1253,200.624,199.7263,200.1253,12722.0
2023-08-02 09:35:00,200.58,200.7,199.85,200.66,6833.0,200.0655,200.1851,199.3373,200.1452,6833.0
2023-08-02 09:40:00,200.85,201.16,200.41,200.68,7050.0,200.3348,200.644,199.8959,200.1652,7050.0
2023-08-02 09:45:00,200.69,201.05,200.54,200.87,4010.0,200.1752,200.5342,200.0256,200.3547,4010.0
2023-08-02 09:50:00,200.87,201.33,200.74,201.2,7719.0,200.3547,200.8135,200.225,200.6839,7719.0
2023-08-02 09:55:00,201.07,201.83,201.07,201.62,20234.0,200.5542,201.3122,200.5542,201.1028,20234.0
2023-08-02 10:00:00,201.8,201.97,201.23,201.52,11250.0,201.2823,201.4519,200.7138,201.003,11250.0
2023-08-02 10:05:00,201.64,201.99,201.17,201.34,5966.0,201.1227,201.4718,200.6539,200.8235,5966.0
2023-08-02 10:10:00,201.37,201.66,201.31,201.31,9469.0,200.8534,201.1427,200.7936,200.7936,9469.0
2023-08-02 10:15:00,201.18,201.18,200.8,200.8,12070.0,200.6639,200.6639,200.2849,200.2849,12070.0
2023-08-02 10:20:00,200.84,200.96,200.68,200.95,24441.0,200.3248,200.4445,200.1652,200.4345,24441.0
2023-08-02 10:25:00,200.93,201.08,200.74,200.74,5123.0,200.4146,200.5642,200.225,200.225,5123.0
2023-08-02 10:30:00,200.81,200.92,200.6,200.6,9279.0,200.2949,200.4046,200.0854,200.0854,9279.0
2023-08-02 10:35:00,200.67,200.85,200.49,200.49,6454.0,200.1552,200.3348,199.9757,199.9757,6454.0
2023-08-02 10:40:00,200.49,200.69,200.49,200.63,3380.0,199.9757,200.1752,199.9757,200.1153,3380.0
2023-08-02 10:45:00,200.62,200.79,200.42,200.57,4238.0,200.1054,200.2749,199.9059,200.0555,4238.0
2023-08-02 10:50:00,200.7,200.98,200.65,200.98,1110.0,200.1851,200.4644,200.1353,200.4644,1110.0
2023-08-02 10:55:00,201.1,201.16,200.69,201.02,6257.0,200.5841,200.644,200.1752,200.5043,6257.0
2023-08-02 11:00:00,201.0,201.3,200.89,201.28,9159.0,200.4844,200.7836,200.3747,200.7637,9159.0
2023-08-02 11:05:00,201.2,201.36,200.98,201.21,14551.0,200.6839,200.8435,200.4644,200.6938,14551.0
2023-08-02 11:10:00,201.28,201.29,201.08,201.29,5118.0,200.7637,200.7736,200.5642,200.7736,5118.0
2023-08-02 11:15:00,201.31,201.54,201.25,201.54,4131.0,200.7936,201.023,200.7337,201.023,4131.0
2023-08-02 11:20:00,201.53,201.74,201.38,201.69,4904.0,201.013,201.2225,200.8634,201.1726,4904.0
2023-08-02 11:25:00,201.62,201.64,201.43,201.45,3952.0,201.1028,201.1227,200.9133,200.9332,3952.0
2023-08-02 11:30:00,201.49,201.5,201.45,201.45,1575.0,200.9731,200.9831,200.9332,200.9332,1575.0
2023-08-02 11:35:00,201.54,201.78,201.47,201.48,5530.0,201.023,201.2624,200.9532,200.9631,5530.0
2023-08-02 11:40:00,201.47,201.47,201.38,201.45,1431.0,200.9532,200.9532,200.8634,200.9332,1431.0
2023-08-02 11:45:00,201.4,201.58,201.4,201.56,2038.0,200.8833,201.0629,200.8833,201.0429,2038.0
2023-08-02 11:50:00,201.41,201.46,201.34,201.34,2259.0,200.8933,200.9432,200.8235,200.8235,2259.0
2023-08-02 11:55:00,201.3,201.32,201.15,201.21,2435.0,200.7836,200.8036,200.634,200.6938,2435.0
2023-08-02 12:00:00,201.28,201.36,201.19,201.2,2403.0,200.7637,200.8435,200.6739,200.6839,2403.0
2023-08-02 12:05:00,201.3,201.37,201.27,201.31,2099.0,200.7836,200.8534,200.7537,200.7936,2099.0
2023-08-02 12:10:00,201.35,201.81,201.29,201.8,8107.0,200.8335,201.2923,200.7736,201.2823,8107.0
2023-08-02 12:15:00,201.72,201.79,201.53,201.68,5677.0,201.2025,201.2723,201.013,201.1626,5677.0
2023-08-02 12:20:00,201.73,201.93,201.71,201.77,3745.0,201.2125,201.412,201.1926,201.2524,3745.0
2023-08-02 12:25:00,201.82,201.99,201.82,201.96,3719.0,201.3023,201.4718,201.3023,201.4419,3719.0
2023-08-02 12:30:00,201.93,201.93,201.76,201.85,5383.0,201.412,201.412,201.2424,201.3322,5383.0
2023-08-02 12:35:00,201.88,202.08,201.82,202.02,21618.0,201.3621,201.5616,201.3023,201.5018,21618.0
2023-08-02 12:40:00,201.98,202.02,201.83,201.83,7410.0,201.4619,201.5018,201.3122,201.3122,7410.0
2023-08-02 12:45:00,201.83,202.16,201.83,202.04,5321.0,201.3122,201.6414,201.3122,201.5217,5321.0
2023-08-02 12:50:00,202.03,202.07,201.75,201.75,2518.0,201.5117,201.5516,201.2325,201.2325,2518.0
2023-08-02 12:55:00,201.75,201.96,201.75,201.88,3500.0,201.2325,201.4419,201.2325,201.3621,3500.0
2023-08-02 13:00:00,201.88,201.99,201.78,201.99,11715.0,201.3621,201.4718,201.2624,201.4718,11715.0
2023-08-02 13:05:00,201.94,202.05,201.86,201.9,16485.0,201.422,201.5317,201.3422,201.3821,16485.0
2023-08-02 13:10:00,201.89,202.11,201.84,201.86,41958.0,201.3721,201.5915,201.3222,201.3422,41958.0
2023-08-02 13:15:00,201.83,201.95,201.79,201.82,3139.0,201.3122,201.4319,201.2723,201.3023,3139.0
2023-08-02 13:20:00,201.78,201.82,201.63,201.64,4516.0,201.2624,201.3023,201.1128,201.1227,4516.0
2023-08-02 13:25:00,201.73,201.79,201.43,201.5,5328.0,201.2125,201.2723,200.9133,200.9831,5328.0
2023-08-02 13:30:00,201.47,201.58,201.41,201.46,5328.0,200.9532,201.0629,200.8933,200.9432,5328.0
2023-08-02 13:35:00,201.55,201.57,201.36,201.37,4113.0,201.033,201.0529,200.8435,200.8534,4113.0
2023-08-02 13:40:00,201.38,201.44,201.29,201.33,2959.0,200.8634,200.9232,200.7736,200.8135,2959.0
2023-08-02 13:45:00,201.37,201.38,201.28,201.38,1360.0,200.8534,200.8634,200.7637,200.8634,1360.0
2023-08-02 13:50:00,201.27,201.33,201.2,201.27,4400.0,200.7537,200.8135,200.6839,200.7537,4400.0
2023-08-02 13:55:00,201.22,201.74,201.2,201.67,14296.0,200.7038,201.2225,200.6839,201.1527,14296.0
2023-08-02 14:00:00,201.69,201.86,201.65,201.65,7801.0,201.1726,201.3422,201.1327,201.1327,7801.0
2023-08-02 14:05:00,201.64,201.73,201.56,201.56,3912.0,201.1227,201.2125,201.0429,201.0429,3912.0
2023-08-02 14:10:00,201.56,201.62,201.51,201.57,3319.0,201.0429,201.1028,200.9931,201.0529,3319.0
2023-08-02 14:15:00,201.6,201.77,201.55,201.63,9002.0,201.0828,201.2524,201.033,201.1128,9002.0
2023-08-02 14:20:00,201.64,201.7,201.55,201.69,2676.0,201.1227,201.1826,201.033,201.1726,2676.0
2023-08-02 14:25:00,201.71,201.71,201.58,201.66,7437.0,201.1926,201.1926,201.0629,201.1427,7437.0
2023-08-02 14:30:00,201.66,201.73,201.58,201.68,4604.0,201.1427,201.2125,201.0629,201.1626,4604.0
2023-08-02 14:35:00,201.65,201.7,201.63,201.63,7348.0,201.1327,201.1826,201.1128,201.1128,7348.0
2023-08-02 14:40:00,201.64,201.64,201.29,201.29,6437.0,201.1227,201.1227,200.7736,200.7736,6437.0
2023-08-02 14:45:00,201.3,201.54,201.29,201.5,1837.0,200.7836,201.023,200.7736,200.9831,1837.0
2023-08-02 14:50:00,201.55,201.6,201.31,201.31,7941.0,201.033,201.0828,200.7936,200.7936,7941.0
2023-08-02 14:55:00,201.38,201.49,201.32,201.42,7357.0,200.8634,200.9731,200.8036,200.9033,7357.0
2023-08-02 15:00:00,201.46,201.57,201.39,201.44,9751.0,200.9432,201.0529,200.8734,200.9232,9751.0
2023-08-02 15:05:00,201.5,201.53,201.2,201.28,6030.0,200.9831,201.013,200.6839,200.7637,6030.0
2023-08-02 15:10:00,201.35,201.45,201.25,201.33,3930.0,200.8335,200.9332,200.7337,200.8135,3930.0
2023-08-02 15:15:00,201.34,201.54,201.29,201.52,15735.0,200.8235,201.023,200.7736,201.003,15735.0
2023-08-02 15:20:00,201.52,201.93,201.52,201.68,16793.0,201.003,201.412,201.003,201.1626,16793.0
2023-08-02 15:25:00,201.66,201.66,201.1,201.1,6249.0,201.1427,201.1427,200.5841,200.5841,6249.0
2023-08-02 15:30:00,201.16,201.41,201.16,201.31,7395.0,200.644,200.8933,200.644,200.7936,7395.0
2023-08-02 15:35:00,201.36,201.62,201.32,201.59,6556.0,200.8435,201.1028,200.8036,201.0729,6556.0
2023-08-02 15:40:00,201.56,202.03,201.49,201.67,66874.0,201.0429,201.5117,200.9731,201.1527,66874.0
2023-08-02 15:45:00,201.7,201.97,201.67,201.83,19837.0,201.1826,201.4519,201.1527,201.3122,19837.0
2023-08-02 15:50:00,201.81,202.25,201.75,202.18,28398.0,201.2923,201.7312,201.2325,201.6613,28398.0
2023-08-02 15:55:00,202.17,202.47,201.85,202.38,55895.0,201.6514,201.9506,201.3322,201.8608,55895.0
2023-08-03 09:30:00,200.27,201.29,194.0,195.78,43690.0,199.7562,200.7736,193.5023,195.2778,43690.0
2023-08-03 09:35:00,195.81,197.51,195.2,196.72,6844.0,195.3077,197.0033,194.6993,196.2154,6844.0
2023-08-03 09:40:00,196.8,196.8,195.01,195.01,19514.0,196.2952,196.2952,194.5097,194.5097,19514.0
2023-08-03 09:45:00,195.24,195.47,194.45,194.7,12314.0,194.7392,194.9686,193.9512,194.2005,12314.0
2023-08-03 09:50:00,194.7,196.42,194.68,196.34,12156.0,194.2005,195.9161,194.1806,195.8363,12156.0
2023-08-03 09:55:00,197.0,197.43,196.69,197.43,4887.0,196.4946,196.9235,196.1854,196.9235,4887.0
2023-08-03 10:00:00,197.41,197.47,196.59,197.12,7580.0,196.9036,196.9634,196.0857,196.6143,7580.0
2023-08-03 10:05:00,197.12,198.7,197.01,198.62,7640.0,196.6143,198.1903,196.5046,198.1105,7640.0
2023-08-03 10:10:00,198.48,199.89,198.07,199.41,38748.0,197.9708,199.3772,197.5619,198.8985,38748.0
2023-08-03 10:15:00,199.46,199.59,197.58,197.89,9093.0,198.9483,199.078,197.0731,197.3824,9093.0
2023-08-03 10:20:00,198.14,198.23,197.95,198.07,1504.0,197.6317,197.7215,197.4422,197.5619,1504.0
2023-08-03 10:25:00,198.13,198.25,197.6,198.14,9572.0,197.6217,197.7414,197.0931,197.6317,9572.0
2023-08-03 10:30:00,198.05,198.45,197.8,198.45,4005.0,197.5419,197.9409,197.2926,197.9409,4005.0
2023-08-03 10:35:00,198.42,199.05,198.33,198.98,8281.0,197.911,198.5394,197.8212,198.4696,8281.0
2023-08-03 10:40:00,199.28,199.78,199.14,199.27,3292.0,198.7688,199.2675,198.6291,198.7588,3292.0
2023-08-03 10:45:00,199.15,199.24,198.41,199.09,13654.0,198.6391,198.7289,197.901,198.5793,13654.0
2023-08-03 10:50:00,199.14,199.42,199.11,199.19,3730.0,198.6291,198.9084,198.5992,198.679,3730.0
2023-08-03 10:55:00,199.44,200.35,199.44,200.15,4307.0,198.9284,199.836,198.9284,199.6366,4307.0
2023-08-03 11:00:00,200.08,200.17,199.62,199.92,7569.0,199.5667,199.6565,199.1079,199.4071,7569.0
2023-08-03 11:05:00,199.87,200.39,199.79,199.8,10668.0,199.3573,199.8759,199.2775,199.2875,10668.0
2023-08-03 11:10:00,199.91,200.25,199.73,200.09,8345.0,199.3972,199.7363,199.2176,199.5767,8345.0
2023-08-03 11:15:00,200.09,200.16,199.68,199.73,8664.0,199.5767,199.6465,199.1678,199.2176,8664.0
2023-08-03 11:20:00,199.64,200.42,199.61,199.97,7852.0,199.1279,199.9059,199.0979,199.457,7852.0
2023-08-03 11:25:00,199.89,200.55,199.88,200.54,5333.0,199.3772,200.0355,199.3672,200.0256,5333.0
2023-08-03 11:30:00,200.49,200.72,199.92,200.45,15920.0,199.9757,200.2051,199.4071,199.9358,15920.0
2023-08-03 11:35:00,200.45,201.0,200.44,201.0,4000.0,199.9358,200.4844,199.9258,200.4844,4000.0
2023-08-03 11:40:00,201.0,201.64,200.99,201.55,11646.0,200.4844,201.1227,200.4744,201.033,11646.0
2023-08-03 11:45:00,201.53,201.75,201.41,201.75,3884.0,201.013,201.2325,200.8933,201.2325,3884.0
2023-08-03 11:50:00,201.84,201.84,200.98,201.14,7681.0,201.3222,201.3222,200.4644,200.624,7681.0
2023-08-03 11:55:00,201.14,201.16,200.87,201.08,3570.0,200.624,200.644,200.3547,200.5642,3570.0
2023-08-03 12:00:00,201.29,201.86,201.19,201.85,6516.0,200.7736,201.3422,200.6739,201.3322,6516.0
2023-08-03 12:05:00,201.82,201.97,201.54,201.96,10471.0,201.3023,201.4519,201.023,201.4419,10471.0
2023-08-03 12:10:00,201.96,202.03,201.63,201.77,7499.0,201.4419,201.5117,201.1128,201.2524,7499.0
2023-08-03 12:15:00,201.84,201.95,201.74,201.84,4789.0,201.3222,201.4319,201.2225,201.3222,4789.0
2023-08-03 12:20:00,201.97,201.98,201.78,201.86,6077.0,201.4519,201.4619,201.2624,201.3422,6077.0
2023-08-03 12:25:00,201.87,201.88,201.61,201.88,5957.0,201.3521,201.3621,201.0928,201.3621,5957.0
2023-08-03 12:30:00,201.95,202.23,201.95,202.02,3859.0,201.4319,201.7112,201.4319,201.5018,3859.0
2023-08-03 12:35:00,202.05,202.23,202.04,202.06,4414.0,201.5317,201.7112,201.5217,201.5417,4414.0
2023-08-03 12:40:00,202.15,202.54,202.1,202.48,6009.0,201.6314,202.0204,201.5816,201.9606,6009.0
2023-08-03 12:45:00,202.51,202.69,202.51,202.68,2578.0,201.9905,202.17,201.9905,202.1601,2578.0
2023-08-03 12:50:00,202.65,202.92,202.64,202.9,9387.0,202.1301,202.3995,202.1202,202.3795,9387.0
2023-08-03 12:55:00,202.92,203.27,202.79,203.23,6202.0,202.3995,202.7486,202.2698,202.7087,6202.0
2023-08-03 13:00:00,203.29,203.36,203.06,203.06,6696.0,202.7685,202.8383,202.5391,202.5391,6696.0
2023-08-03 13:05:00,203.01,203.02,202.59,202.59,3022.0,202.4892,202.4992,202.0703,202.0703,3022.0
2023-08-03 13:10:00,202.68,203.32,202.68,203.32,4358.0,202.1601,202.7984,202.1601,202.7984,4358.0
2023-08-03 13:15:00,203.38,203.7,203.26,203.37,17616.0,202.8583,203.1774,202.7386,202.8483,17616.0
2023-08-03 13:20:00,203.39,203.66,203.39,203.51,1894.0,202.8682,203.1376,202.8682,202.9879,1894.0
2023-08-03 13:25:00,203.47,203.79,203.47,203.7,2910.0,202.948,203.2672,202.948,203.1774,2910.0
2023-08-03 13:30:00,203.68,203.71,203.57,203.59,1500.0,203.1575,203.1874,203.0478,203.0677,1500.0
2023-08-03 13:35:00,203.59,203.71,203.37,203.59,4567.0,203.0677,203.1874,202.8483,203.0677,4567.0
2023-08-03 13:40:00,203.67,203.67,203.36,203.45,3204.0,203.1475,203.1475,202.8383,202.9281,3204.0
2023-08-03 13:45:00,203.43,203.65,203.37,203.61,2400.0,202.9081,203.1276,202.8483,203.0877,2400.0
2023-08-03 13:50:00,203.59,203.95,203.59,203.95,3330.0,203.0677,203.4268,203.0677,203.4268,3330.0
2023-08-03 13:55:00,204.0,204.0,203.51,203.51,6411.0,203.4767,203.4767,202.9879,202.9879,6411.0
2023-08-03 14:00:00,203.56,203.58,203.16,203.17,1600.0,203.0378,203.0578,202.6388,202.6488,1600.0
2023-08-03 14:05:00,203.21,203.22,202.69,202.86,5883.0,202.6887,202.6987,202.17,202.3396,5883.0
2023-08-03 14:10:00,202.83,203.58,202.83,203.58,6176.0,202.3097,203.0578,202.3097,203.0578,6176.0
2023-08-03 14:15:00,203.58,203.92,203.58,203.92,3297.0,203.0578,203.3969,203.0578,203.3969,3297.0
2023-08-03 14:20:00,203.88,204.02,203.81,203.96,4795.0,203.357,203.4966,203.2872,203.4368,4795.0
2023-08-03 14:25:00,204.0,204.21,203.99,204.2,6635.0,203.4767,203.6861,203.4667,203.6762,6635.0
2023-08-03 14:30:00,204.15,204.2,203.59,203.59,18029.0,203.6263,203.6762,203.0677,203.0677,18029.0
2023-08-03 14:35:00,203.53,203.72,203.5,203.65,6090.0,203.0079,203.1974,202.978,203.1276,6090.0
2023-08-03 14:40:00,203.7,203.87,203.58,203.65,6181.0,203.1774,203.347,203.0578,203.1276,6181.0
2023-08-03 14:45:00,203.61,203.79,203.61,203.65,1758.0,203.0877,203.2672,203.0877,203.1276,1758.0
2023-08-03 14:50:00,203.69,203.7,203.47,203.52,7557.0,203.1675,203.1774,202.948,202.9979,7557.0
2023-08-03 14:55:00,203.52,203.6,203.29,203.29,8533.0,202.9979,203.0777,202.7685,202.7685,8533.0
2023-08-03 15:00:00,203.36,203.42,203.25,203.28,4571.0,202.8383,202.8982,202.7286,202.7585,4571.0
2023-08-03 15:05:00,203.25,203.25,202.82,202.82,5148.0,202.7286,202.7286,202.2997,202.2997,5148.0
2023-08-03 15:10:00,202.84,202.94,202.78,202.9,3534.0,202.3197,202.4194,202.2598,202.3795,3534.0
2023-08-03 15:15:00,202.98,203.43,202.98,203.43,2799.0,202.4593,202.9081,202.4593,202.9081,2799.0
2023-08-03 15:20:00,203.54,203.82,203.54,203.78,4233.0,203.0179,203.2971,203.0179,203.2572,4233.0
2023-08-03 15:25:00,203.81,203.87,203.67,203.8,8649.0,203.2872,203.347,203.1475,203.2772,8649.0
2023-08-03 15:30:00,203.8,204.14,203.73,203.74,11069.0,203.2772,203.6163,203.2074,203.2173,11069.0
2023-08-03 15:35:00,203.75,203.99,203.74,203.8,8475.0,203.2273,203.4667,203.2173,203.2772,8475.0
2023-08-03 15:40:00,203.9,203.94,203.58,203.61,7430.0,203.3769,203.4168,203.0578,203.0877,7430.0
2023-08-03 15:45:00,203.61,203.63,203.38,203.48,11874.0,203.0877,203.1076,202.8583,202.958,11874.0
2023-08-03 15:50:00,203.47,203.76,203.36,203.59,30847.0,202.948,203.2373,202.8383,203.0677,30847.0
2023-08-03 15:55:00,203.62,203.92,203.34,203.34,84004.0,203.0977,203.3969,202.8184,202.8184,84004.0
2023-08-04 09:30:00,204.06,204.36,204.06,204.11,10567.0,203.5365,203.8358,203.5365,203.5864,10567.0
2023-08-04 09:35:00,203.91,203.91,202.33,202.33,8913.0,203.3869,203.3869,201.811,201.811,8913.0
2023-08-04 09:40:00,202.38,202.41,201.21,201.31,25411.0,201.8608,201.8908,200.6938,200.7936,25411.0
2023-08-04 09:45:00,201.14,201.78,200.81,201.12,4754.0,200.624,201.2624,200.2949,200.6041,4754.0
2023-08-04 09:50:00,200.51,200.54,199.79,200.39,6287.0,199.9956,200.0256,199.2775,199.8759,6287.0
2023-08-04 09:55:00,200.41,200.52,199.57,200.11,7300.0,199.8959,200.0056,199.058,199.5967,7300.0
2023-08-04 10:00:00,200.08,200.24,198.92,199.12,8379.0,199.5667,199.7263,198.4097,198.6092,8379.0
2023-08-04 10:05:00,198.83,199.33,198.19,199.33,7059.0,198.3199,198.8187,197.6816,198.8187,7059.0
2023-08-04 10:10:00,199.33,199.49,198.86,198.94,4538.0,198.8187,198.9782,198.3499,198.4297,4538.0
2023-08-04 10:15:00,199.09,200.67,198.98,200.67,15631.0,198.5793,200.1552,198.4696,200.1552,15631.0
2023-08-04 10:20:00,201.03,201.5,200.88,201.5,2917.0,200.5143,200.9831,200.3647,200.9831,2917.0
2023-08-04 10:25:00,201.55,202.03,201.53,201.73,13782.0,201.033,201.5117,201.013,201.2125,13782.0
2023-08-04 10:30:00,201.94,202.92,201.94,202.21,6415.0,201.422,202.3995,201.422,201.6913,6415.0
2023-08-04 10:35:00,202.08,202.69,201.96,202.69,2900.0,201.5616,202.17,201.4419,202.17,2900.0
2023-08-04 10:40:00,202.88,203.06,202.78,203.05,8695.0,202.3596,202.5391,202.2598,202.5291,8695.0
2023-08-04 10:45:00,203.17,203.3,202.48,202.75,3531.0,202.6488,202.7785,201.9606,202.2299,3531.0
2023-08-04 10:50:00,202.78,202.78,202.31,202.56,1349.0,202.2598,202.2598,201.791,202.0404,1349.0
2023-08-04 10:55:00,202.54,202.87,202.54,202.84,906.0,202.0204,202.3496,202.0204,202.3197,906.0
2023-08-04 11:00:00,202.93,203.04,202.74,202.76,935.0,202.4094,202.5191,202.2199,202.2399,935.0
2023-08-04 11:05:00,202.83,203.12,202.61,203.07,4409.0,202.3097,202.5989,202.0902,202.5491,4409.0
2023-08-04 11:10:00,203.07,203.64,203.01,203.58,7224.0,202.5491,203.1176,202.4892,203.0578,7224.0
2023-08-04 11:15:00,203.61,203.72,203.51,203.66,6620.0,203.0877,203.1974,202.9879,203.1376,6620.0
2023-08-04 11:20:00,203.46,203.48,202.9,203.08,5371.0,202.9381,202.958,202.3795,202.559,5371.0
2023-08-04 11:25:00,203.0,203.39,203.0,203.39,3916.0,202.4792,202.8682,202.4792,202.8682,3916.0
2023-08-04 11:30:00,203.37,203.39,203.06,203.06,2242.0,202.8483,202.8682,202.5391,202.5391,2242.0
2023-08-04 11:35:00,203.01,203.28,203.01,203.16,1200.0,202.4892,202.7585,202.4892,202.6388,1200.0
2023-08-04 11:40:00,203.04,203.23,203.04,203.13,1008.0,202.5191,202.7087,202.5191,202.6089,1008.0
2023-08-04 11:45:00,203.22,203.28,203.07,203.1,2744.0,202.6987,202.7585,202.5491,202.579,2744.0
2023-08-04 11:50:00,203.01,203.04,202.91,202.99,1484.0,202.4892,202.5191,202.3895,202.4693,1484.0
2023-08-04 11:55:00,203.15,203.16,203.01,203.09,1000.0,202.6289,202.6388,202.4892,202.569,1000.0
2023-08-04 12:00:00,203.18,203.58,203.15,203.33,10823.0,202.6588,203.0578,202.6289,202.8084,10823.0
2023-08-04 12:05:00,203.24,203.34,202.91,202.94,4834.0,202.7186,202.8184,202.3895,202.4194,4834.0
2023-08-04 12:10:00,202.87,203.05,202.78,203.05,2794.0,202.3496,202.5291,202.2598,202.5291,2794.0
2023-08-04 12:15:00,202.91,203.03,202.66,202.9,3961.0,202.3895,202.5092,202.1401,202.3795,3961.0
2023-08-04 12:20:00,202.8,202.89,202.52,202.86,1869.0,202.2798,202.3695,202.0005,202.3396,1869.0
2023-08-04 12:25:00,202.91,202.91,202.73,202.81,722.0,202.3895,202.3895,202.2099,202.2897,722.0
2023-08-04 12:30:00,202.96,203.23,202.9,203.16,4052.0,202.4393,202.7087,202.3795,202.6388,4052.0
2023-08-04 12:35:00,203.02,203.18,202.98,203.17,2016.0,202.4992,202.6588,202.4593,202.6488,2016.0
2023-08-04 12:40:00,203.18,203.34,203.17,203.23,2887.0,202.6588,202.8184,202.6488,202.7087,2887.0
2023-08-04 12:45:00,203.15,203.21,203.09,203.14,1068.0,202.6289,202.6887,202.569,202.6189,1068.0
2023-08-04 12:50:00,203.29,203.32,203.1,203.11,2691.0,202.7685,202.7984,202.579,202.589,2691.0
2023-08-04 12:55:00,203.06,203.15,202.57,202.57,9875.0,202.5391,202.6289,202.0503,202.0503,9875.0
2023-08-04 13:00:00,202.63,202.64,202.31,202.31,1766.0,202.1102,202.1202,201.791,201.791,1766.0
2023-08-04 13:05:00,202.19,202.19,201.9,202.08,2528.0,201.6713,201.6713,201.3821,201.5616,2528.0
2023-08-04 13:10:00,201.93,201.93,201.55,201.56,1350.0,201.412,201.412,201.033,201.0429,1350.0
2023-08-04 13:15:00,201.46,201.59,200.74,200.83,15515.0,200.9432,201.0729,200.225,200.3148,15515.0
2023-08-04 13:20:00,200.92,200.94,200.35,200.37,8483.0,200.4046,200.4245,199.836,199.856,8483.0
2023-08-04 13:25:00,200.3,200.68,200.0,200.6,7809.0,199.7862,200.1652,199.4869,200.0854,7809.0
2023-08-04 13:30:00,200.56,200.72,200.52,200.63,5630.0,200.0455,200.2051,200.0056,200.1153,5630.0
2023-08-04 13:35:00,200.66,200.66,200.06,200.06,5019.0,200.1452,200.1452,199.5468,199.5468,5019.0
2023-08-04 13:40:00,200.0,200.13,199.66,199.66,10636.0,199.4869,199.6166,199.1478,199.1478,10636.0
2023-08-04 13:45:00,199.57,200.0,199.57,199.93,4740.0,199.058,199.4869,199.058,199.4171,4740.0
2023-08-04 13:50:00,199.86,200.08,199.71,199.98,8107.0,199.3473,199.5667,199.1977,199.467,8107.0
2023-08-04 13:55:00,200.0,200.01,199.79,199.79,2315.0,199.4869,199.4969,199.2775,199.2775,2315.0
2023-08-04 14:00:00,199.8,199.99,199.57,199.57,8072.0,199.2875,199.477,199.058,199.058,8072.0
2023-08-04 14:05:00,199.5,199.87,199.44,199.87,3363.0,198.9882,199.3573,198.9284,199.3573,3363.0
2023-08-04 14:10:00,199.77,200.21,199.71,200.21,2956.0,199.2575,199.6964,199.1977,199.6964,2956.0
2023-08-04 14:15:00,200.17,200.18,199.61,199.61,2100.0,199.6565,199.6665,199.0979,199.0979,2100.0
2023-08-04 14:20:00,199.7,199.7,199.41,199.49,2987.0,199.1877,199.1877,198.8985,198.9782,2987.0
2023-08-04 14:25:00,199.4,199.89,199.34,199.72,2723.0,198.8885,199.3772,198.8286,199.2077,2723.0
2023-08-04 14:30:00,199.82,199.97,199.69,199.97,3703.0,199.3074,199.457,199.1777,199.457,3703.0
2023-08-04 14:35:00,200.03,200.1,199.85,200.08,5594.0,199.5169,199.5867,199.3373,199.5667,5594.0
2023-08-04 14:40:00,200.04,200.28,200.01,200.17,1979.0,199.5268,199.7662,199.4969,199.6565,1979.0
2023-08-04 14:45:00,200.12,200.28,199.97,199.97,4681.0,199.6066,199.7662,199.457,199.457,4681.0
2023-08-04 14:50:00,200.07,200.12,199.83,199.96,7141.0,199.5568,199.6066,199.3174,199.447,7141.0
2023-08-04 14:55:00,199.87,200.13,199.86,200.12,2119.0,199.3573,199.6166,199.3473,199.6066,2119.0
2023-08-04 15:00:00,200.06,200.24,200.0,200.06,3574.0,199.5468,199.7263,199.4869,199.5468,3574.0
2023-08-04 15:05:00,200.11,200.11,199.87,199.87,1409.0,199.5967,199.5967,199.3573,199.3573,1409.0
2023-08-04 15:10:00,199.86,200.32,199.82,200.27,7366.0,199.3473,199.8061,199.3074,199.7562,7366.0
2023-08-04 15:15:00,200.28,200.33,200.19,200.3,1900.0,199.7662,199.8161,199.6765,199.7862,1900.0
2023-08-04 15:20:00,200.3,200.4,200.26,200.28,3300.0,199.7862,199.8859,199.7463,199.7662,3300.0
2023-08-04 15:25:00,200.37,200.47,200.36,200.47,1050.0,199.856,199.9557,199.846,199.9557,1050.0
2023-08-04 15:30:00,200.52,200.61,200.46,200.58,3349.0,200.0056,200.0954,199.9458,200.0655,3349.0
2023-08-04 15:35:00,200.54,200.69,200.42,200.43,6208.0,200.0256,200.1752,199.9059,199.9158,6208.0
2023-08-04 15:40:00,200.42,200.5,199.98,200.16,5883.0,199.9059,199.9857,199.467,199.6465,5883.0
2023-08-04 15:45:00,200.15,200.4,200.14,200.26,6989.0,199.6366,199.8859,199.6266,199.7463,6989.0
2023-08-04 15:50:00,200.24,200.32,200.09,200.18,12991.0,199.7263,199.8061,199.5767,199.6665,12991.0
2023-08-04 15:55:00,200.16,200.38,200.08,200.28,37891.0,199.6465,199.866,199.5667,199.7662,37891.0
2023-08-07 09:30:00,200.32,201.06,200.31,200.69,11785.0,199.8061,200.5442,199.7961,200.1752,11785.0
2023-08-07 09:35:00,200.7,201.23,200.31,200.31,5720.0,200.1851,200.7138,199.7961,199.7961,5720.0
2023-08-07 09:40:00,200.29,200.42,200.26,200.42,600.0,199.7762,199.9059,199.7463,199.9059,600.0
2023-08-07 09:45:00,199.85,200.44,199.85,200.44,3000.0,199.3373,199.9258,199.3373,199.9258,3000.0
2023-08-07 09:50:00,200.11,200.18,199.72,199.73,1400.0,199.5967,199.6665,199.2077,199.2176,1400.0
2023-08-07 09:55:00,199.47,199.64,199.39,199.39,1941.0,198.9583,199.1279,198.8785,198.8785,1941.0
2023-08-07 10:00:00,199.35,199.85,199.35,199.82,2738.0,198.8386,199.3373,198.8386,199.3074,2738.0
2023-08-07 10:05:00,199.82,200.43,199.8,200.24,1020.0,199.3074,199.9158,199.2875,199.7263,1020.0
2023-08-07 10:10:00,200.18,200.18,200.04,200.04,400.0,199.6665,199.6665,199.5268,199.5268,400.0
2023-08-07 10:15:00,200.0,200.35,200.0,200.14,1618.0,199.4869,199.836,199.4869,199.6266,1618.0
2023-08-07 10:20:00,200.19,200.73,200.19,200.73,6764.0,199.6765,200.2151,199.6765,200.2151,6764.0
2023-08-07 10:25:00,200.89,201.22,200.75,201.05,2589.0,200.3747,200.7038,200.235,200.5342,2589.0
2023-08-07 10:30:00,200.87,200.87,200.66,200.66,1602.0,200.3547,200.3547,200.1452,200.1452,1602.0
2023-08-07 10:35:00,200.75,201.21,200.75,201.0,1521.0,200.235,200.6938,200.235,200.4844,1521.0
2023-08-07 10:40:00,200.95,201.42,200.95,201.42,3793.0,200.4345,200.9033,200.4345,200.9033,3793.0
2023-08-07 10:45:00,201.42,201.9,201.42,201.9,700.0,200.9033,201.3821,200.9033,201.3821,700.0
2023-08-07 10:50:00,201.83,201.84,201.51,201.51,2624.0,201.3122,201.3222,200.9931,200.9931,2624.0
2023-08-07 10:55:00,201.53,201.61,201.28,201.28,4915.0,201.013,201.0928,200.7637,200.7637,4915.0
2023-08-07 11:00:00,201.08,201.35,201.04,201.17,3474.0,200.5642,200.8335,200.5243,200.6539,3474.0
2023-08-07 11:05:00,201.34,201.34,200.76,200.85,4184.0,200.8235,200.8235,200.245,200.3348,4184.0
2023-08-07 11:10:00,200.96,200.96,200.7,200.87,2200.0,200.4445,200.4445,200.1851,200.3547,2200.0
2023-08-07 11:15:00,200.89,200.89,200.59,200.65,1417.0,200.3747,200.3747,200.0754,200.1353,1417.0
2023-08-07 11:20:00,200.63,200.82,200.49,200.74,2100.0,200.1153,200.3048,199.9757,200.225,2100.0
2023-08-07 11:25:00,200.5,200.65,200.5,200.61,898.0,199.9857,200.1353,199.9857,200.0954,898.0
2023-08-07 11:30:00,200.63,200.88,200.63,200.88,2898.0,200.1153,200.3647,200.1153,200.3647,2898.0
2023-08-07 11:35:00,200.88,201.06,200.88,200.92,1506.0,200.3647,200.5442,200.3647,200.4046,1506.0
2023-08-07 11:40:00,200.97,201.14,200.96,200.96,1497.0,200.4545,200.624,200.4445,200.4445,1497.0
2023-08-07 11:45:00,200.95,200.98,200.57,200.68,1732.0,200.4345,200.4644,200.0555,200.1652,1732.0
2023-08-07 11:50:00,200.68,200.79,200.68,200.79,1428.0,200.1652,200.2749,200.1652,200.2749,1428.0
2023-08-07 11:55:00,200.65,200.75,200.65,200.72,647.0,200.1353,200.235,200.1353,200.2051,647.0
2023-08-07 12:00:00,200.76,200.86,200.7,200.7,1274.0,200.245,200.3447,200.1851,200.1851,1274.0
2023-08-07 12:05:00,200.61,200.61,200.34,200.42,725.0,200.0954,200.0954,199.8261,199.9059,725.0
2023-08-07 12:10:00,200.41,200.45,200.26,200.27,660.0,199.8959,199.9358,199.7463,199.7562,660.0
2023-08-07 12:15:00,200.2,200.47,200.02,200.47,2268.0,199.6864,199.9557,199.5069,199.9557,2268.0
2023-08-07 12:20:00,200.46,200.6,200.46,200.6,2020.0,199.9458,200.0854,199.9458,200.0854,2020.0
2023-08-07 12:25:00,200.71,200.73,200.64,200.73,452.0,200.1951,200.2151,200.1253,200.2151,452.0
2023-08-07 12:30:00,200.6,200.72,200.29,200.3,1693.0,200.0854,200.2051,199.7762,199.7862,1693.0
2023-08-07 12:35:00,200.27,200.56,200.27,200.55,1466.0,199.7562,200.0455,199.7562,200.0355,1466.0
2023-08-07 12:40:00,200.43,200.46,200.42,200.45,502.0,199.9158,199.9458,199.9059,199.9358,502.0
2023-08-07 12:45:00,200.57,200.61,200.56,200.61,1070.0,200.0555,200.0954,200.0455,200.0954,1070.0
2023-08-07 12:50:00,200.68,201.01,200.65,201.01,1779.0,200.1652,200.4944,200.1353,200.4944,1779.0
2023-08-07 12:55:00,200.95,201.16,200.85,201.03,4300.0,200.4345,200.644,200.3348,200.5143,4300.0
2023-08-07 13:00:00,201.16,201.47,201.16,201.47,4356.0,200.644,200.9532,200.644,200.9532,4356.0
2023-08-07 13:05:00,201.48,201.52,201.36,201.47,2003.0,200.9631,201.003,200.8435,200.9532,2003.0
2023-08-07 13:10:00,201.49,201.5,201.27,201.27,3567.0,200.9731,200.9831,200.7537,200.7537,3567.0
2023-08-07 13:15:00,201.22,201.25,201.06,201.25,1164.0,200.7038,200.7337,200.5442,200.7337,1164.0
2023-08-07 13:20:00,201.19,201.19,200.98,200.98,800.0,200.6739,200.6739,200.4644,200.4644,800.0
2023-08-07 13:25:00,201.11,201.17,200.91,200.96,3218.0,200.5941,200.6539,200.3946,200.4445,3218.0
2023-08-07 13:30:00,201.03,201.22,201.03,201.22,1239.0,200.5143,200.7038,200.5143,200.7038,1239.0
2023-08-07 13:35:00,201.3,201.5,201.3,201.5,1013.0,200.7836,200.9831,200.7836,200.9831,1013.0
2023-08-07 13:40:00,201.49,201.55,201.42,201.55,1518.0,200.9731,201.033,200.9033,201.033,1518.0
2023-08-07 13:45:00,201.61,202.08,201.61,202.08,1657.0,201.0928,201.5616,201.0928,201.5616,1657.0
2023-08-07 13:50:00,202.05,202.3,202.02,202.07,7005.0,201.5317,201.781,201.5018,201.5516,7005.0
2023-08-07 13:55:00,202.05,202.27,202.05,202.1,1087.0,201.5317,201.7511,201.5317,201.5816,1087.0
2023-08-07 14:00:00,202.07,202.26,201.92,201.93,832.0,201.5516,201.7411,201.402,201.412,832.0
2023-08-07 14:05:00,201.93,201.93,201.67,201.67,1621.0,201.412,201.412,201.1527,201.1527,1621.0
2023-08-07 14:10:00,201.62,201.74,201.61,201.74,1607.0,201.1028,201.2225,201.0928,201.2225,1607.0
2023-08-07 14:15:00,201.8,201.8,201.55,201.58,854.0,201.2823,201.2823,201.033,201.0629,854.0
2023-08-07 14:20:00,201.51,201.61,201.51,201.61,1000.0,200.9931,201.0928,200.9931,201.0928,1000.0
2023-08-07 14:25:00,201.52,201.89,201.52,201.89,1747.0,201.003,201.3721,201.003,201.3721,1747.0
2023-08-07 14:30:00,201.97,202.09,201.97,202.09,2604.0,201.4519,201.5716,201.4519,201.5716,2604.0
2023-08-07 14:35:00,202.09,202.2,202.02,202.14,3973.0,201.5716,201.6813,201.5018,201.6215,3973.0
2023-08-07 14:40:00,202.03,202.05,201.9,201.9,501.0,201.5117,201.5317,201.3821,201.3821,501.0
2023-08-07 14:45:00,201.89,201.97,201.86,201.87,1563.0,201.3721,201.4519,201.3422,201.3521,1563.0
2023-08-07 14:50:00,201.88,201.89,201.76,201.79,1308.0,201.3621,201.3721,201.2424,201.2723,1308.0
2023-08-07 14:55:00,201.75,201.9,201.73,201.77,2336.0,201.2325,201.3821,201.2125,201.2524,2336.0
2023-08-07 15:00:00,201.81,202.04,201.81,201.9,2138.0,201.2923,201.5217,201.2923,201.3821,2138.0
2023-08-07 15:05:00,201.89,201.96,201.81,201.83,3342.0,201.3721,201.4419,201.2923,201.3122,3342.0
2023-08-07 15:10:00,201.81,201.89,201.79,201.84,2524.0,201.2923,201.3721,201.2723,201.3222,2524.0
2023-08-07 15:15:00,201.81,202.02,201.81,202.02,3021.0,201.2923,201.5018,201.2923,201.5018,3021.0
2023-08-07 15:20:00,201.96,202.03,201.87,202.03,5081.0,201.4419,201.5117,201.3521,201.5117,5081.0
2023-08-07 15:25:00,202.05,202.05,201.7,201.77,3907.0,201.5317,201.5317,201.1826,201.2524,3907.0
2023-08-07 15:30:00,201.81,201.81,201.71,201.74,2300.0,201.2923,201.2923,201.1926,201.2225,2300.0
2023-08-07 15:35:00,201.78,201.86,201.73,201.79,3067.0,201.2624,201.3422,201.2125,201.2723,3067.0
2023-08-07 15:40:00,201.85,201.92,201.81,201.92,3264.0,201.3322,201.402,201.2923,201.402,3264.0
2023-08-07 15:45:00,201.87,201.89,201.69,201.8,9240.0,201.3521,201.3721,201.1726,201.2823,9240.0
2023-08-07 15:50:00,201.8,202.13,201.78,201.89,14522.0,201.2823,201.6115,201.2624,201.3721,14522.0
2023-08-07 15:55:00,201.9,202.13,201.73,202.13,27622.0,201.3821,201.6115,201.2125,201.6115,27622.0
2023-08-08 09:30:00,202.29,202.56,202.0,202.06,12879.0,201.7711,202.0404,201.4818,201.5417,12879.0
2023-08-08 09:35:00,202.29,202.86,202.29,202.78,5494.0,201.7711,202.3396,201.7711,202.2598,5494.0
2023-08-08 09:40:00,202.39,202.5,202.05,202.06,3400.0,201.8708,201.9805,201.5317,201.5417,3400.0
2023-08-08 09:45:00,202.0,202.01,201.92,202.01,500.0,201.4818,201.4918,201.402,201.4918,500.0
2023-08-08 09:50:00,201.79,202.01,201.62,201.73,3160.0,201.2723,201.4918,201.1028,201.2125,3160.0
2023-08-08 09:55:00,201.8,202.06,201.55,202.06,1200.0,201.2823,201.5417,201.033,201.5417,1200.0
2023-08-08 10:00:00,201.91,202.08,201.47,202.08,3095.0,201.392,201.5616,200.9532,201.5616,3095.0
2023-08-08 10:05:00,202.21,202.33,202.06,202.1,1381.0,201.6913,201.811,201.5417,201.5816,1381.0
2023-08-08 10:10:00,202.1,202.1,201.68,201.73,2174.0,201.5816,201.5816,201.1626,201.2125,2174.0
2023-08-08 10:15:00,201.75,201.92,201.67,201.92,6522.0,201.2325,201.402,201.1527,201.402,6522.0
2023-08-08 10:20:00,202.0,202.15,201.9,201.94,2979.0,201.4818,201.6314,201.3821,201.422,2979.0
2023-08-08 10:25:00,201.83,202.05,201.81,201.91,4947.0,201.3122,201.5317,201.2923,201.392,4947.0
2023-08-08 10:30:00,201.87,202.03,201.81,201.89,4115.0,201.3521,201.5117,201.2923,201.3721,4115.0
2023-08-08 10:35:00,201.98,202.36,201.94,202.36,2250.0,201.4619,201.8409,201.422,201.8409,2250.0
2023-08-08 10:40:00,202.42,202.94,202.2,202.7,5202.0,201.9007,202.4194,201.6813,202.18,5202.0
2023-08-08 10:45:00,202.71,202.82,202.66,202.82,1300.0,202.19,202.2997,202.1401,202.2997,1300.0
2023-08-08 10:50:00,202.67,202.97,202.67,202.97,525.0,202.1501,202.4493,202.1501,202.4493,525.0
2023-08-08 10:55:00,202.99,203.14,202.82,202.82,1505.0,202.4693,202.6189,202.2997,202.2997,1505.0
2023-08-08 11:00:00,202.81,202.81,202.43,202.5,3947.0,202.2897,202.2897,201.9107,201.9805,3947.0
2023-08-08 11:05:00,202.29,202.4,202.24,202.24,3134.0,201.7711,201.8808,201.7212,201.7212,3134.0
2023-08-08 11:10:00,202.22,202.38,202.1,202.38,5056.0,201.7012,201.8608,201.5816,201.8608,5056.0
2023-08-08 11:15:00,202.34,202.43,202.18,202.32,6067.0,201.8209,201.9107,201.6613,201.801,6067.0
2023-08-08 11:20:00,202.26,202.57,202.23,202.52,1756.0,201.7411,202.0503,201.7112,202.0005,1756.0
2023-08-08 11:25:00,202.6,202.7,202.22,202.36,5000.0,202.0803,202.18,201.7012,201.8409,5000.0
2023-08-08 11:30:00,202.39,202.46,202.22,202.3,721.0,201.8708,201.9406,201.7012,201.781,721.0
2023-08-08 11:35:00,202.32,202.56,202.31,202.56,3027.0,201.801,202.0404,201.791,202.0404,3027.0
2023-08-08 11:40:00,202.68,202.69,202.32,202.43,2316.0,202.1601,202.17,201.801,201.9107,2316.0
2023-08-08 11:45:00,202.41,202.5,202.33,202.43,3789.0,201.8908,201.9805,201.811,201.9107,3789.0
2023-08-08 11:50:00,202.45,202.45,202.27,202.27,3143.0,201.9307,201.9307,201.7511,201.7511,3143.0
2023-08-08 11:55:00,202.21,202.25,202.09,202.1,4009.0,201.6913,201.7312,201.5716,201.5816,4009.0
2023-08-08 12:00:00,202.3,202.31,202.04,202.13,4752.0,201.781,201.791,201.5217,201.6115,4752.0
2023-08-08 12:05:00,202.17,202.17,201.79,201.79,4276.0,201.6514,201.6514,201.2723,201.2723,4276.0
2023-08-08 12:10:00,201.93,201.94,201.75,201.78,1056.0,201.412,201.422,201.2325,201.2624,1056.0
2023-08-08 12:15:00,201.79,201.81,201.5,201.54,1300.0,201.2723,201.2923,200.9831,201.023,1300.0
2023-08-08 12:20:00,201.55,201.58,201.39,201.47,4267.0,201.033,201.0629,200.8734,200.9532,4267.0
2023-08-08 12:25:00,201.45,201.63,201.41,201.55,4624.0,200.9332,201.1128,200.8933,201.033,4624.0
2023-08-08 12:30:00,201.72,202.07,201.67,202.07,1424.0,201.2025,201.5516,201.1527,201.5516,1424.0
2023-08-08 12:35:00,202.16,202.16,202.16,202.16,100.0,201.6414,201.6414,201.6414,201.6414,100.0
2023-08-08 12:40:00,202.06,202.08,202.05,202.08,400.0,201.5417,201.5616,201.5317,201.5616,400.0
2023-08-08 12:45:00,202.2,202.21,202.06,202.11,1600.0,201.6813,201.6913,201.5417,201.5915,1600.0
2023-08-08 12:50:00,202.22,202.22,202.01,202.04,3954.0,201.7012,201.7012,201.4918,201.5217,3954.0
2023-08-08 12:55:00,202.09,202.13,202.05,202.13,1140.0,201.5716,201.6115,201.5317,201.6115,1140.0
2023-08-08 13:00:00,202.14,202.49,202.14,202.49,3053.0,201.6215,201.9706,201.6215,201.9706,3053.0
2023-08-08 13:05:00,202.47,202.6,202.38,202.6,1000.0,201.9506,202.0803,201.8608,202.0803,1000.0
2023-08-08 13:10:00,202.53,202.53,202.48,202.48,409.0,202.0105,202.0105,201.9606,201.9606,409.0
2023-08-08 13:15:00,202.79,202.87,202.79,202.87,550.0,202.2698,202.3496,202.2698,202.3496,550.0
2023-08-08 13:20:00,203.06,203.1,202.97,202.97,613.0,202.5391,202.579,202.4493,202.4493,613.0
2023-08-08 13:25:00,203.04,203.1,203.04,203.1,300.0,202.5191,202.579,202.5191,202.579,300.0
2023-08-08 13:30:00,203.1,203.1,202.98,203.03,2929.0,202.579,202.579,202.4593,202.5092,2929.0
2023-08-08 13:35:00,202.97,203.06,202.94,202.97,1254.0,202.4493,202.5391,202.4194,202.4493,1254.0
2023-08-08 13:40:00,202.9,202.9,202.72,202.86,968.0,202.3795,202.3795,202.2,202.3396,968.0
2023-08-08 13:45:00,202.74,202.77,202.69,202.76,806.0,202.2199,202.2498,202.17,202.2399,806.0
2023-08-08 13:50:00,202.89,203.12,202.89,203.12,400.0,202.3695,202.5989,202.3695,202.5989,400.0
2023-08-08 13:55:00,203.11,203.12,203.01,203.06,1150.0,202.589,202.5989,202.4892,202.5391,1150.0
2023-08-08 14:00:00,203.05,203.05,202.95,203.02,410.0,202.5291,202.5291,202.4294,202.4992,410.0
2023-08-08 14:05:00,203.13,203.44,203.04,203.32,2172.0,202.6089,202.9181,202.5191,202.7984,2172.0
2023-08-08 14:10:00,203.52,203.7,203.51,203.7,800.0,202.9979,203.1774,202.9879,203.1774,800.0
2023-08-08 14:15:00,203.66,203.76,203.6,203.76,1502.0,203.1376,203.2373,203.0777,203.2373,1502.0
2023-08-08 14:20:00,203.78,203.86,203.58,203.84,5077.0,203.2572,203.337,203.0578,203.3171,5077.0
2023-08-08 14:25:00,203.81,203.82,203.53,203.53,4839.0,203.2872,203.2971,203.0079,203.0079,4839.0
2023-08-08 14:30:00,203.6,203.61,203.37,203.49,3892.0,203.0777,203.0877,202.8483,202.968,3892.0
2023-08-08 14:35:00,203.5,203.59,203.48,203.5,1123.0,202.978,203.0677,202.958,202.978,1123.0
2023-08-08 14:40:00,203.53,203.57,203.18,203.18,2593.0,203.0079,203.0478,202.6588,202.6588,2593.0
2023-08-08 14:45:00,203.17,203.28,203.17,203.24,1051.0,202.6488,202.7585,202.6488,202.7186,1051.0
2023-08-08 14:50:00,203.29,203.31,203.24,203.31,976.0,202.7685,202.7885,202.7186,202.7885,976.0
2023-08-08 14:55:00,203.35,203.71,203.33,203.58,4308.0,202.8283,203.1874,202.8084,203.0578,4308.0
2023-08-08 15:00:00,203.55,203.56,203.41,203.52,2112.0,203.0278,203.0378,202.8882,202.9979,2112.0
2023-08-08 15:05:00,203.54,203.57,203.32,203.32,5357.0,203.0179,203.0478,202.7984,202.7984,5357.0
2023-08-08 15:10:00,203.38,203.42,203.28,203.34,3827.0,202.8583,202.8982,202.7585,202.8184,3827.0
2023-08-08 15:15:00,203.36,203.41,203.31,203.36,1435.0,202.8383,202.8882,202.7885,202.8383,1435.0
2023-08-08 15:20:00,203.36,203.56,203.36,203.45,4673.0,202.8383,203.0378,202.8383,202.9281,4673.0
2023-08-08 15:25:00,203.6,203.6,203.3,203.31,2163.0,203.0777,203.0777,202.7785,202.7885,2163.0
2023-08-08 15:30:00,203.29,203.36,203.23,203.34,4683.0,202.7685,202.8383,202.7087,202.8184,4683.0
2023-08-08 15:35:00,203.34,203.49,203.24,203.4,3875.0,202.8184,202.968,202.7186,202.8782,3875.0
2023-08-08 15:40:00,203.33,203.64,203.17,203.21,7779.0,202.8084,203.1176,202.6488,202.6887,7779.0
2023-08-08 15:45:00,203.32,203.32,202.83,202.88,19674.0,202.7984,202.7984,202.3097,202.3596,19674.0
2023-08-08 15:50:00,202.89,202.89,202.64,202.73,28108.0,202.3695,202.3695,202.1202,202.2099,28108.0
2023-08-08 15:55:00,202.76,202.89,202.62,202.7,48673.0,202.2399,202.3695,202.1002,202.18,48673.0
2023-08-09 09:30:00,202.5,202.53,202.07,202.5,11287.0,201.9805,202.0105,201.5516,201.9805,11287.0
2023-08-09 09:35:00,202.63,202.65,202.46,202.53,1548.0,202.1102,202.1301,201.9406,202.0105,1548.0
2023-08-09 09:40:00,202.34,202.41,202.09,202.26,3673.0,201.8209,201.8908,201.5716,201.7411,3673.0
2023-08-09 09:45:00,202.5,203.31,202.5,203.3,15785.0,201.9805,202.7885,201.9805,202.7785,15785.0
2023-08-09 09:50:00,203.21,203.21,202.5,202.6,2269.0,202.6887,202.6887,201.9805,202.0803,2269.0
2023-08-09 09:55:00,202.87,202.89,202.68,202.8,1636.0,202.3496,202.3695,202.1601,202.2798,1636.0
2023-08-09 10:00:00,203.0,203.4,203.0,203.36,789.0,202.4792,202.8782,202.4792,202.8383,789.0
2023-08-09 10:05:00,203.34,203.35,202.79,202.79,1712.0,202.8184,202.8283,202.2698,202.2698,1712.0
2023-08-09 10:10:00,202.98,202.98,202.82,202.96,500.0,202.4593,202.4593,202.2997,202.4393,500.0
2023-08-09 10:15:00,203.06,203.38,203.05,203.38,901.0,202.5391,202.8583,202.5291,202.8583,901.0
2023-08-09 10:20:00,203.33,203.33,202.9,202.9,1942.0,202.8084,202.8084,202.3795,202.3795,1942.0
2023-08-09 10:25:00,202.81,202.84,202.72,202.84,707.0,202.2897,202.3197,202.2,202.3197,707.0
2023-08-09 10:30:00,202.98,203.14,202.81,203.0,3323.0,202.4593,202.6189,202.2897,202.4792,3323.0
2023-08-09 10:35:00,203.16,203.38,203.16,203.19,1055.0,202.6388,202.8583,202.6388,202.6688,1055.0
2023-08-09 10:40:00,203.09,203.13,203.09,203.13,200.0,202.569,202.6089,202.569,202.6089,200.0
2023-08-09 10:45:00,203.1,203.3,202.9,203.3,3559.0,202.579,202.7785,202.3795,202.7785,3559.0
2023-08-09 10:50:00,203.31,203.32,203.03,203.19,1009.0,202.7885,202.7984,202.5092,202.6688,1009.0
2023-08-09 10:55:00,203.13,203.29,203.12,203.21,1012.0,202.6089,202.7685,202.5989,202.6887,1012.0
2023-08-09 11:00:00,203.26,203.81,203.26,203.8,1604.0,202.7386,203.2872,202.7386,203.2772,1604.0
2023-08-09 11:05:00,203.86,203.86,203.55,203.55,2095.0,203.337,203.337,203.0278,203.0278,2095.0
2023-08-09 11:10:00,203.49,203.58,203.43,203.43,1504.0,202.968,203.0578,202.9081,202.9081,1504.0
2023-08-09 11:15:00,203.45,203.45,203.24,203.38,1898.0,202.9281,202.9281,202.7186,202.8583,1898.0
2023-08-09 11:20:00,203.38,203.38,203.18,203.33,1429.0,202.8583,202.8583,202.6588,202.8084,1429.0
2023-08-09 11:25:00,203.24,203.29,203.05,203.05,2124.0,202.7186,202.7685,202.5291,202.5291,2124.0
2023-08-09 11:30:00,203.0,203.28,202.94,203.21,1213.0,202.4792,202.7585,202.4194,202.6887,1213.0
2023-08-09 11:35:00,203.29,203.32,203.11,203.11,600.0,202.7685,202.7984,202.589,202.589,600.0
2023-08-09 11:40:00,203.22,203.22,203.22,203.22,200.0,202.6987,202.6987,202.6987,202.6987,200.0
2023-08-09 11:45:00,203.16,203.16,202.85,202.85,3302.0,202.6388,202.6388,202.3296,202.3296,3302.0
2023-08-09 11:50:00,202.86,203.06,202.79,202.94,3644.0,202.3396,202.5391,202.2698,202.4194,3644.0
2023-08-09 11:55:00,202.92,203.07,202.85,203.0,2722.0,202.3995,202.5491,202.3296,202.4792,2722.0
2023-08-09 12:00:00,203.0,203.21,202.98,203.15,1025.0,202.4792,202.6887,202.4593,202.6289,1025.0
2023-08-09 12:05:00,203.17,203.24,203.16,203.24,600.0,202.6488,202.7186,202.6388,202.7186,600.0
2023-08-09 12:10:00,203.12,203.14,202.92,202.99,1800.0,202.5989,202.6189,202.3995,202.4693,1800.0
2023-08-09 12:15:00,203.11,203.11,203.02,203.02,2013.0,202.589,202.589,202.4992,202.4992,2013.0
2023-08-09 12:20:00,202.99,203.16,202.96,203.16,839.0,202.4693,202.6388,202.4393,202.6388,839.0
2023-08-09 12:25:00,203.11,203.19,203.07,203.19,440.0,202.589,202.6688,202.5491,202.6688,440.0
2023-08-09 12:30:00,203.25,203.53,203.18,203.53,718.0,202.7286,203.0079,202.6588,203.0079,718.0
2023-08-09 12:35:00,203.5,203.63,203.5,203.63,640.0,202.978,203.1076,202.978,203.1076,640.0
2023-08-09 12:40:00,203.54,203.98,203.53,203.88,3491.0,203.0179,203.4567,203.0079,203.357,3491.0
2023-08-09 12:45:00,203.88,204.22,203.82,204.21,2997.0,203.357,203.6961,203.2971,203.6861,2997.0
2023-08-09 12:50:00,204.28,204.28,203.86,203.89,6151.0,203.756,203.756,203.337,203.367,6151.0
2023-08-09 12:55:00,203.92,203.93,203.86,203.93,500.0,203.3969,203.4069,203.337,203.4069,500.0
2023-08-09 13:00:00,203.89,203.94,203.85,203.94,653.0,203.367,203.4168,203.3271,203.4168,653.0
2023-08-09 13:05:00,204.01,204.05,203.9,204.05,2718.0,203.4867,203.5266,203.3769,203.5266,2718.0
2023-08-09 13:10:00,204.05,204.32,203.97,204.31,3077.0,203.5266,203.7959,203.4468,203.7859,3077.0
2023-08-09 13:15:00,204.43,204.66,204.43,204.54,3126.0,203.9056,204.135,203.9056,204.0153,3126.0
2023-08-09 13:20:00,204.43,204.45,204.3,204.43,3516.0,203.9056,203.9255,203.7759,203.9056,3516.0
2023-08-09 13:25:00,204.34,204.47,204.32,204.42,1408.0,203.8158,203.9455,203.7959,203.8956,1408.0
2023-08-09 13:30:00,204.41,204.44,204.25,204.25,1101.0,203.8856,203.9156,203.726,203.726,1101.0
2023-08-09 13:35:00,204.28,204.38,204.24,204.38,400.0,203.756,203.8557,203.7161,203.8557,400.0
2023-08-09 13:40:00,204.38,204.38,204.38,204.38,0.0,203.8557,203.8557,203.8557,203.8557,0.0
2023-08-09 13:45:00,204.37,204.37,204.19,204.22,1566.0,203.8457,203.8457,203.6662,203.6961,1566.0
2023-08-09 13:50:00,204.28,204.48,204.28,204.47,2942.0,203.756,203.9554,203.756,203.9455,2942.0
2023-08-09 13:55:00,204.31,204.33,204.21,204.21,1550.0,203.7859,203.8058,203.6861,203.6861,1550.0
2023-08-09 14:00:00,204.24,204.36,204.21,204.36,1000.0,203.7161,203.8358,203.6861,203.8358,1000.0
2023-08-09 14:05:00,204.35,204.47,204.24,204.46,1677.0,203.8258,203.9455,203.7161,203.9355,1677.0
2023-08-09 14:10:00,204.45,204.48,204.28,204.42,3313.0,203.9255,203.9554,203.756,203.8956,3313.0
2023-08-09 14:15:00,204.47,204.51,204.41,204.49,900.0,203.9455,203.9854,203.8856,203.9654,900.0
2023-08-09 14:20:00,204.48,204.52,204.37,204.49,1321.0,203.9554,203.9953,203.8457,203.9654,1321.0
2023-08-09 14:25:00,204.47,204.5,204.35,204.4,900.0,203.9455,203.9754,203.8258,203.8757,900.0
2023-08-09 14:30:00,204.44,204.49,204.43,204.46,700.0,203.9156,203.9654,203.9056,203.9355,700.0
2023-08-09 14:35:00,204.46,204.61,204.4,204.46,4208.0,203.9355,204.0851,203.8757,203.9355,4208.0
2023-08-09 14:40:00,204.41,204.42,204.29,204.35,2238.0,203.8856,203.8956,203.7659,203.8258,2238.0
2023-08-09 14:45:00,204.34,204.49,204.31,204.45,1627.0,203.8158,203.9654,203.7859,203.9255,1627.0
2023-08-09 14:50:00,204.48,204.57,204.33,204.33,2900.0,203.9554,204.0452,203.8058,203.8058,2900.0
2023-08-09 14:55:00,204.34,204.56,204.34,204.42,2811.0,203.8158,204.0352,203.8158,203.8956,2811.0
2023-08-09 15:00:00,204.49,204.53,204.43,204.53,1010.0,203.9654,204.0053,203.9056,204.0053,1010.0
2023-08-09 15:05:00,204.47,204.56,204.39,204.41,3700.0,203.9455,204.0352,203.8657,203.8856,3700.0
2023-08-09 15:10:00,204.41,204.58,204.4,204.55,3715.0,203.8856,204.0552,203.8757,204.0253,3715.0
2023-08-09 15:15:00,204.54,204.66,204.45,204.51,4547.0,204.0153,204.135,203.9255,203.9854,4547.0
2023-08-09 15:20:00,204.5,204.61,204.5,204.51,4159.0,203.9754,204.0851,203.9754,203.9854,4159.0
2023-08-09 15:25:00,204.56,204.56,204.5,204.53,3408.0,204.0352,204.0352,203.9754,204.0053,3408.0
2023-08-09 15:30:00,204.52,204.52,204.3,204.31,5110.0,203.9953,203.9953,203.7759,203.7859,5110.0
2023-08-09 15:35:00,204.29,204.33,204.05,204.05,1862.0,203.7659,203.8058,203.5266,203.5266,1862.0
2023-08-09 15:40:00,204.09,204.19,203.99,204.18,5949.0,203.5664,203.6662,203.4667,203.6562,5949.0
2023-08-09 15:45:00,204.18,204.18,203.63,203.69,4960.0,203.6562,203.6562,203.1076,203.1675,4960.0
2023-08-09 15:50:00,203.66,203.88,203.58,203.64,8993.0,203.1376,203.357,203.0578,203.1176,8993.0
2023-08-09 15:55:00,203.59,203.62,203.35,203.4,20942.0,203.0677,203.0977,202.8283,202.8782,20942.0
2023-08-10 09:30:00,203.98,204.1,203.98,204.1,6891.0,203.4567,203.5764,203.4567,203.5764,6891.0
2023-08-10 09:35:00,204.37,204.7,204.36,204.49,3168.0,203.8457,204.1749,203.8358,203.9654,3168.0
2023-08-10 09:40:00,204.49,204.81,204.27,204.33,2536.0,203.9654,204.2846,203.746,203.8058,2536.0
2023-08-10 09:45:00,204.6,204.79,204.34,204.65,1900.0,204.0751,204.2647,203.8158,204.125,1900.0
2023-08-10 09:50:00,204.72,204.72,204.42,204.54,4869.0,204.1948,204.1948,203.8956,204.0153,4869.0
2023-08-10 09:55:00,204.51,204.52,204.27,204.39,1865.0,203.9854,203.9953,203.746,203.8657,1865.0
2023-08-10 10:00:00,204.5,204.62,204.46,204.59,2196.0,203.9754,204.0951,203.9355,204.0652,2196.0
2023-08-10 10:05:00,204.59,204.78,204.36,204.69,2321.0,204.0652,204.2547,203.8358,204.1649,2321.0
2023-08-10 10:10:00,204.6,204.6,204.3,204.59,3275.0,204.0751,204.0751,203.7759,204.0652,3275.0
2023-08-10 10:15:00,204.42,204.65,204.42,204.55,2395.0,203.8956,204.125,203.8956,204.0253,2395.0
2023-08-10 10:20:00,204.55,204.56,204.12,204.23,3651.0,204.0253,204.0352,203.5964,203.7061,3651.0
2023-08-10 10:25:00,204.28,204.35,203.88,203.96,3703.0,203.756,203.8258,203.357,203.4368,3703.0
2023-08-10 10:30:00,203.97,204.0,203.82,203.97,3217.0,203.4468,203.4767,203.2971,203.4468,3217.0
2023-08-10 10:35:00,203.97,203.97,203.65,203.75,1935.0,203.4468,203.4468,203.1276,203.2273,1935.0
2023-08-10 10:40:00,203.8,203.81,203.34,203.46,1419.0,203.2772,203.2872,202.8184,202.9381,1419.0
2023-08-10 10:45:00,203.33,203.53,203.22,203.46,7251.0,202.8084,203.0079,202.6987,202.9381,7251.0
2023-08-10 10:50:00,203.59,203.74,203.54,203.74,1415.0,203.0677,203.2173,203.0179,203.2173,1415.0
2023-08-10 10:55:00,203.88,203.88,203.4,203.4,2974.0,203.357,203.357,202.8782,202.8782,2974.0
2023-08-10 11:00:00,203.39,203.48,203.0,203.0,1950.0,202.8682,202.958,202.4792,202.4792,1950.0
2023-08-10 11:05:00,203.0,203.13,202.82,203.02,3796.0,202.4792,202.6089,202.2997,202.4992,3796.0
2023-08-10 11:10:00,202.91,203.02,202.91,202.91,500.0,202.3895,202.4992,202.3895,202.3895,500.0
2023-08-10 11:15:00,202.78,202.86,202.67,202.67,2037.0,202.2598,202.3396,202.1501,202.1501,2037.0
2023-08-10 11:20:00,202.57,202.65,202.38,202.5,3910.0,202.0503,202.1301,201.8608,201.9805,3910.0
2023-08-10 11:25:00,202.5,202.81,202.5,202.81,3400.0,201.9805,202.2897,201.9805,202.2897,3400.0
2023-08-10 11:30:00,202.79,202.87,202.68,202.87,3802.0,202.2698,202.3496,202.1601,202.3496,3802.0
2023-08-10 11:35:00,202.85,202.89,202.6,202.6,1600.0,202.3296,202.3695,202.0803,202.0803,1600.0
2023-08-10 11:40:00,202.61,202.62,201.89,201.89,4883.0,202.0902,202.1002,201.3721,201.3721,4883.0
2023-08-10 11:45:00,201.7,201.81,201.59,201.67,1950.0,201.1826,201.2923,201.0729,201.1527,1950.0
2023-08-10 11:50:00,201.47,201.47,201.1,201.13,3820.0,200.9532,200.9532,200.5841,200.614,3820.0
2023-08-10 11:55:00,201.12,201.35,201.05,201.21,3409.0,200.6041,200.8335,200.5342,200.6938,3409.0
2023-08-10 12:00:00,201.22,201.27,201.03,201.05,1330.0,200.7038,200.7537,200.5143,200.5342,1330.0
2023-08-10 12:05:00,201.0,201.0,200.75,200.81,945.0,200.4844,200.4844,200.235,200.2949,945.0
2023-08-10 12:10:00,200.7,201.01,200.67,201.01,1559.0,200.1851,200.4944,200.1552,200.4944,1559.0
2023-08-10 12:15:00,200.87,200.88,200.75,200.75,350.0,200.3547,200.3647,200.235,200.235,350.0
2023-08-10 12:20:00,200.97,200.98,200.79,200.88,400.0,200.4545,200.4644,200.2749,200.3647,400.0
2023-08-10 12:25:00,200.87,200.87,200.63,200.77,1407.0,200.3547,200.3547,200.1153,200.255,1407.0
2023-08-10 12:30:00,200.76,200.76,200.76,200.76,100.0,200.245,200.245,200.245,200.245,100.0
2023-08-10 12:35:00,200.87,201.1,200.86,201.1,1000.0,200.3547,200.5841,200.3447,200.5841,1000.0
2023-08-10 12:40:00,201.18,201.23,201.03,201.17,1652.0,200.6639,200.7138,200.5143,200.6539,1652.0
2023-08-10 12:45:00,201.41,201.46,201.33,201.38,1461.0,200.8933,200.9432,200.8135,200.8634,1461.0
2023-08-10 12:50:00,201.16,201.29,200.91,200.91,1600.0,200.644,200.7736,200.3946,200.3946,1600.0
2023-08-10 12:55:00,200.83,200.98,200.82,200.88,5700.0,200.3148,200.4644,200.3048,200.3647,5700.0
2023-08-10 13:00:00,200.82,200.9,200.72,200.82,7234.0,200.3048,200.3846,200.2051,200.3048,7234.0
2023-08-10 13:05:00,200.89,200.89,200.7,200.7,509.0,200.3747,200.3747,200.1851,200.1851,509.0
2023-08-10 13:10:00,200.59,200.63,200.53,200.63,700.0,200.0754,200.1153,200.0156,200.1153,700.0
2023-08-10 13:15:00,200.54,200.54,200.21,200.22,4835.0,200.0256,200.0256,199.6964,199.7064,4835.0
2023-08-10 13:20:00,200.16,200.16,199.61,199.61,8553.0,199.6465,199.6465,199.0979,199.0979,8553.0
2023-08-10 13:25:00,199.74,199.82,199.57,199.57,3330.0,199.2276,199.3074,199.058,199.058,3330.0
2023-08-10 13:30:00,199.53,199.53,199.25,199.4,6220.0,199.0181,199.0181,198.7389,198.8885,6220.0
2023-08-10 13:35:00,199.33,199.4,199.21,199.27,2214.0,198.8187,198.8885,198.699,198.7588,2214.0
2023-08-10 13:40:00,199.2,199.21,198.9,199.2,4868.0,198.689,198.699,198.3898,198.689,4868.0
2023-08-10 13:45:00,199.19,199.39,199.19,199.31,1100.0,198.679,198.8785,198.679,198.7987,1100.0
2023-08-10 13:50:00,199.12,199.45,199.12,199.21,1000.0,198.6092,198.9384,198.6092,198.699,1000.0
2023-08-10 13:55:00,199.1,199.18,199.0,199.13,1900.0,198.5892,198.669,198.4895,198.6192,1900.0
2023-08-10 14:00:00,199.2,199.66,199.12,199.66,2400.0,198.689,199.1478,198.6092,199.1478,2400.0
2023-08-10 14:05:00,199.87,199.91,199.81,199.91,513.0,199.3573,199.3972,199.2974,199.3972,513.0
2023-08-10 14:10:00,199.96,200.02,199.78,200.02,2700.0,199.447,199.5069,199.2675,199.5069,2700.0
2023-08-10 14:15:00,200.03,200.04,199.84,199.84,500.0,199.5169,199.5268,199.3274,199.3274,500.0
2023-08-10 14:20:00,199.91,199.96,199.8,199.93,820.0,199.3972,199.447,199.2875,199.4171,820.0
2023-08-10 14:25:00,200.02,200.02,199.88,199.97,500.0,199.5069,199.5069,199.3672,199.457,500.0
2023-08-10 14:30:00,199.97,200.1,199.84,199.95,2075.0,199.457,199.5867,199.3274,199.4371,2075.0
2023-08-10 14:35:00,199.98,200.05,199.79,199.79,2418.0,199.467,199.5368,199.2775,199.2775,2418.0
2023-08-10 14:40:00,199.76,199.91,199.68,199.86,3524.0,199.2476,199.3972,199.1678,199.3473,3524.0
2023-08-10 14:45:00,199.81,199.97,199.73,199.94,1965.0,199.2974,199.457,199.2176,199.4271,1965.0
2023-08-10 14:50:00,200.07,200.07,199.95,200.06,1210.0,199.5568,199.5568,199.4371,199.5468,1210.0
2023-08-10 14:55:00,200.12,200.48,200.12,200.48,4200.0,199.6066,199.9657,199.6066,199.9657,4200.0
2023-08-10 15:00:00,200.34,200.34,200.05,200.26,2438.0,199.8261,199.8261,199.5368,199.7463,2438.0
2023-08-10 15:05:00,200.24,200.32,200.23,200.27,739.0,199.7263,199.8061,199.7164,199.7562,739.0
2023-08-10 15:10:00,200.36,200.53,200.36,200.48,3566.0,199.846,200.0156,199.846,199.9657,3566.0
2023-08-10 15:15:00,200.59,200.7,200.48,200.48,2429.0,200.0754,200.1851,199.9657,199.9657,2429.0
2023-08-10 15:20:00,200.58,200.65,200.49,200.59,5504.0,200.0655,200.1353,199.9757,200.0754,5504.0
2023-08-10 15:25:00,200.57,200.58,200.04,200.11,6771.0,200.0555,200.0655,199.5268,199.5967,6771.0
2023-08-10 15:30:00,200.05,200.15,199.93,199.97,4369.0,199.5368,199.6366,199.4171,199.457,4369.0
2023-08-10 15:35:00,199.97,200.04,199.86,199.86,5204.0,199.457,199.5268,199.3473,199.3473,5204.0
2023-08-10 15:40:00,199.9,199.94,199.73,199.79,4882.0,199.3872,199.4271,199.2176,199.2775,4882.0
2023-08-10 15:45:00,199.78,200.17,199.68,199.93,16672.0,199.2675,199.6565,199.1678,199.4171,16672.0
2023-08-10 15:50:00,199.91,200.39,199.79,200.15,16752.0,199.3972,199.8759,199.2775,199.6366,16752.0
2023-08-10 15:55:00,200.15,200.47,200.15,200.43,43908.0,199.6366,199.9557,199.6366,199.9158,43908.0
2023-08-11 09:30:00,200.49,200.98,200.28,200.73,6976.0,199.9757,200.4644,199.7662,200.2151,6976.0
2023-08-11 09:35:00,200.74,200.96,200.18,200.28,7630.0,200.225,200.4445,199.6665,199.7662,7630.0
2023-08-11 09:40:00,200.25,200.55,200.18,200.55,2400.0,199.7363,200.0355,199.6665,200.0355,2400.0
2023-08-11 09:45:00,200.4,200.79,200.4,200.67,3000.0,199.8859,200.2749,199.8859,200.1552,3000.0
2023-08-11 09:50:00,200.57,200.85,200.49,200.65,2589.0,200.0555,200.3348,199.9757,200.1353,2589.0
2023-08-11 09:55:00,200.55,201.15,200.54,200.89,5519.0,200.0355,200.634,200.0256,200.3747,5519.0
2023-08-11 10:00:00,201.05,201.34,201.02,201.34,7429.0,200.5342,200.8235,200.5043,200.8235,7429.0
2023-08-11 10:05:00,201.18,201.46,201.03,201.03,3099.0,200.6639,200.9432,200.5143,200.5143,3099.0
2023-08-11 10:10:00,200.95,200.96,200.7,200.93,2850.0,200.4345,200.4445,200.1851,200.4146,2850.0
2023-08-11 10:15:00,201.0,201.42,200.85,201.27,3831.0,200.4844,200.9033,200.3348,200.7537,3831.0
2023-08-11 10:20:00,201.27,201.54,201.14,201.41,2050.0,200.7537,201.023,200.624,200.8933,2050.0
2023-08-11 10:25:00,201.48,201.48,201.15,201.23,2334.0,200.9631,200.9631,200.634,200.7138,2334.0
2023-08-11 10:30:00,201.24,201.24,201.09,201.09,1910.0,200.7238,200.7238,200.5741,200.5741,1910.0
2023-08-11 10:35:00,201.09,201.23,201.02,201.23,3200.0,200.5741,200.7138,200.5043,200.7138,3200.0
2023-08-11 10:40:00,201.3,201.36,201.07,201.16,2511.0,200.7836,200.8435,200.5542,200.644,2511.0
2023-08-11 10:45:00,201.39,201.49,201.15,201.49,1791.0,200.8734,200.9731,200.634,200.9731,1791.0
2023-08-11 10:50:00,201.22,201.23,201.0,201.0,1956.0,200.7038,200.7138,200.4844,200.4844,1956.0
2023-08-11 10:55:00,201.11,201.42,201.11,201.19,1570.0,200.5941,200.9033,200.5941,200.6739,1570.0
2023-08-11 11:00:00,201.24,201.35,201.14,201.32,800.0,200.7238,200.8335,200.624,200.8036,800.0
2023-08-11 11:05:00,201.27,201.3,201.1,201.27,1618.0,200.7537,200.7836,200.5841,200.7537,1618.0
2023-08-11 11:10:00,201.2,201.2,200.97,200.99,6004.0,200.6839,200.6839,200.4545,200.4744,6004.0
2023-08-11 11:15:00,200.96,201.02,200.86,200.96,4044.0,200.4445,200.5043,200.3447,200.4445,4044.0
2023-08-11 11:20:00,201.01,201.1,200.93,201.09,1406.0,200.4944,200.5841,200.4146,200.5741,1406.0
2023-08-11 11:25:00,200.99,201.27,200.96,201.19,1240.0,200.4744,200.7537,200.4445,200.6739,1240.0
2023-08-11 11:30:00,201.35,201.45,201.24,201.38,3388.0,200.8335,200.9332,200.7238,200.8634,3388.0
2023-08-11 11:35:00,201.38,201.39,201.15,201.18,1900.0,200.8634,200.8734,200.634,200.6639,1900.0
2023-08-11 11:40:00,201.15,201.24,200.92,201.09,2217.0,200.634,200.7238,200.4046,200.5741,2217.0
2023-08-11 11:45:00,201.09,201.09,200.87,200.93,940.0,200.5741,200.5741,200.3547,200.4146,940.0
2023-08-11 11:50:00,200.71,200.8,200.64,200.75,600.0,200.1951,200.2849,200.1253,200.235,600.0
2023-08-11 11:55:00,200.95,201.01,200.82,200.96,5038.0,200.4345,200.4944,200.3048,200.4445,5038.0
2023-08-11 12:00:00,201.0,201.05,200.9,200.9,1591.0,200.4844,200.5342,200.3846,200.3846,1591.0
2023-08-11 12:05:00,200.9,201.0,200.9,200.91,1472.0,200.3846,200.4844,200.3846,200.3946,1472.0
2023-08-11 12:10:00,200.8,201.03,200.8,201.03,511.0,200.2849,200.5143,200.2849,200.5143,511.0
2023-08-11 12:15:00,200.99,201.15,200.99,201.07,3146.0,200.4744,200.634,200.4744,200.5542,3146.0
2023-08-11 12:20:00,200.99,201.17,200.98,201.02,600.0,200.4744,200.6539,200.4644,200.5043,600.0
2023-08-11 12:25:00,201.02,201.02,200.63,200.75,2700.0,200.5043,200.5043,200.1153,200.235,2700.0
2023-08-11 12:30:00,200.89,200.93,200.79,200.79,1630.0,200.3747,200.4146,200.2749,200.2749,1630.0
2023-08-11 12:35:00,200.68,200.73,200.59,200.62,672.0,200.1652,200.2151,200.0754,200.1054,672.0
2023-08-11 12:40:00,200.62,200.62,200.62,200.62,0.0,200.1054,200.1054,200.1054,200.1054,0.0
2023-08-11 12:45:00,200.68,200.68,200.57,200.59,650.0,200.1652,200.1652,200.0555,200.0754,650.0
2023-08-11 12:50:00,200.54,200.54,200.32,200.35,2181.0,200.0256,200.0256,199.8061,199.836,2181.0
2023-08-11 12:55:00,200.38,200.47,200.32,200.47,3505.0,199.866,199.9557,199.8061,199.9557,3505.0
2023-08-11 13:00:00,200.29,200.72,200.29,200.52,1100.0,199.7762,200.2051,199.7762,200.0056,1100.0
2023-08-11 13:05:00,200.63,200.63,200.42,200.42,1373.0,200.1153,200.1153,199.9059,199.9059,1373.0
2023-08-11 13:10:00,200.43,200.55,200.41,200.44,1400.0,199.9158,200.0355,199.8959,199.9258,1400.0
2023-08-11 13:15:00,200.54,200.78,200.5,200.69,800.0,200.0256,200.2649,199.9857,200.1752,800.0
2023-08-11 13:20:00,200.67,200.84,200.56,200.56,1300.0,200.1552,200.3248,200.0455,200.0455,1300.0
2023-08-11 13:25:00,200.67,200.82,200.64,200.69,1500.0,200.1552,200.3048,200.1253,200.1752,1500.0
2023-08-11 13:30:00,200.82,200.93,200.73,200.84,2127.0,200.3048,200.4146,200.2151,200.3248,2127.0
2023-08-11 13:35:00,200.75,200.76,200.74,200.75,300.0,200.235,200.245,200.225,200.235,300.0
2023-08-11 13:40:00,200.76,200.76,200.58,200.63,929.0,200.245,200.245,200.0655,200.1153,929.0
2023-08-11 13:45:00,200.58,200.58,200.57,200.57,200.0,200.0655,200.0655,200.0555,200.0555,200.0
2023-08-11 13:50:00,200.48,200.5,200.3,200.33,2000.0,199.9657,199.9857,199.7862,199.8161,2000.0
2023-08-11 13:55:00,200.31,200.52,200.2,200.5,2257.0,199.7961,200.0056,199.6864,199.9857,2257.0
2023-08-11 14:00:00,200.49,200.59,200.48,200.53,1100.0,199.9757,200.0754,199.9657,200.0156,1100.0
2023-08-11 14:05:00,200.66,200.67,200.57,200.58,1700.0,200.1452,200.1552,200.0555,200.0655,1700.0
2023-08-11 14:10:00,200.57,200.57,200.43,200.47,2346.0,200.0555,200.0555,199.9158,199.9557,2346.0
2023-08-11 14:15:00,200.34,200.46,200.34,200.46,300.0,199.8261,199.9458,199.8261,199.9458,300.0
2023-08-11 14:20:00,200.55,200.6,200.41,200.41,823.0,200.0355,200.0854,199.8959,199.8959,823.0
2023-08-11 14:25:00,200.54,200.57,200.49,200.49,1011.0,200.0256,200.0555,199.9757,199.9757,1011.0
2023-08-11 14:30:00,200.51,200.76,200.49,200.49,2437.0,199.9956,200.245,199.9757,199.9757,2437.0
2023-08-11 14:35:00,200.49,200.56,200.39,200.56,701.0,199.9757,200.0455,199.8759,200.0455,701.0
2023-08-11 14:40:00,200.63,200.63,200.49,200.53,399.0,200.1153,200.1153,199.9757,200.0156,399.0
2023-08-11 14:45:00,200.53,200.67,200.53,200.58,923.0,200.0156,200.1552,200.0156,200.0655,923.0
2023-08-11 14:50:00,200.48,200.56,200.4,200.54,1100.0,199.9657,200.0455,199.8859,200.0256,1100.0
2023-08-11 14:55:00,200.54,200.57,200.49,200.49,1219.0,200.0256,200.0555,199.9757,199.9757,1219.0
2023-08-11 15:00:00,200.48,200.48,200.31,200.38,1373.0,199.9657,199.9657,199.7961,199.866,1373.0
2023-08-11 15:05:00,200.37,200.37,200.27,200.27,300.0,199.856,199.856,199.7562,199.7562,300.0
2023-08-11 15:10:00,200.25,200.4,200.13,200.4,1953.0,199.7363,199.8859,199.6166,199.8859,1953.0
2023-08-11 15:15:00,200.34,200.35,200.11,200.11,3026.0,199.8261,199.836,199.5967,199.5967,3026.0
2023-08-11 15:20:00,200.14,200.24,200.08,200.23,2430.0,199.6266,199.7263,199.5667,199.7164,2430.0
2023-08-11 15:25:00,200.23,200.29,200.19,200.26,3252.0,199.7164,199.7762,199.6765,199.7463,3252.0
2023-08-11 15:30:00,200.17,200.21,200.0,200.2,4362.0,199.6565,199.6964,199.4869,199.6864,4362.0
2023-08-11 15:35:00,200.15,200.23,200.01,200.06,3222.0,199.6366,199.7164,199.4969,199.5468,3222.0
2023-08-11 15:40:00,200.02,200.24,199.97,200.08,3178.0,199.5069,199.7263,199.457,199.5667,3178.0
2023-08-11 15:45:00,200.08,200.11,199.93,199.98,7685.0,199.5667,199.5967,199.4171,199.467,7685.0
2023-08-11 15:50:00,199.81,199.99,199.63,199.94,6386.0,199.2974,199.477,199.1179,199.4271,6386.0
2023-08-11 15:55:00,199.91,200.22,199.77,200.16,23664.0,199.3972,199.7064,199.2575,199.6465,23664.0
2023-08-14 09:30:00,200.21,200.21,199.52,200.2,8826.0,199.6964,199.6964,199.0082,199.6864,8826.0
2023-08-14 09:35:00,200.13,200.13,199.3,199.3,600.0,199.6166,199.6166,198.7887,198.7887,600.0
2023-08-14 09:40:00,199.6,200.36,199.53,199.7,3378.0,199.088,199.846,199.0181,199.1877,3378.0
2023-08-14 09:45:00,199.65,199.98,199.58,199.9,1747.0,199.1378,199.467,199.068,199.3872,1747.0
2023-08-14 09:50:00,199.97,200.27,199.97,200.0,2331.0,199.457,199.7562,199.457,199.4869,2331.0
2023-08-14 09:55:00,200.15,200.32,199.95,200.32,2203.0,199.6366,199.8061,199.4371,199.8061,2203.0
2023-08-14 10:00:00,200.15,200.57,200.14,200.29,2329.0,199.6366,200.0555,199.6266,199.7762,2329.0
2023-08-14 10:05:00,200.68,200.88,200.62,200.86,3420.0,200.1652,200.3647,200.1054,200.3447,3420.0
2023-08-14 10:10:00,200.78,201.14,200.78,200.99,4584.0,200.2649,200.624,200.2649,200.4744,4584.0
2023-08-14 10:15:00,200.93,201.13,200.93,200.99,2221.0,200.4146,200.614,200.4146,200.4744,2221.0
2023-08-14 10:20:00,201.09,201.1,200.7,201.0,2887.0,200.5741,200.5841,200.1851,200.4844,2887.0
2023-08-14 10:25:00,201.04,201.31,201.04,201.16,1339.0,200.5243,200.7936,200.5243,200.644,1339.0
2023-08-14 10:30:00,201.16,201.21,200.74,200.89,2554.0,200.644,200.6938,200.225,200.3747,2554.0
2023-08-14 10:35:00,201.09,201.23,200.85,200.85,2023.0,200.5741,200.7138,200.3348,200.3348,2023.0
2023-08-14 10:40:00,200.87,201.17,200.8,201.03,1494.0,200.3547,200.6539,200.2849,200.5143,1494.0
2023-08-14 10:45:00,201.05,201.08,200.86,201.05,1821.0,200.5342,200.5642,200.3447,200.5342,1821.0
2023-08-14 10:50:00,201.07,201.35,201.07,201.31,1601.0,200.5542,200.8335,200.5542,200.7936,1601.0
2023-08-14 10:55:00,201.37,201.42,201.22,201.34,5668.0,200.8534,200.9033,200.7038,200.8235,5668.0
2023-08-14 11:00:00,201.44,201.69,201.17,201.63,2664.0,200.9232,201.1726,200.6539,201.1128,2664.0
2023-08-14 11:05:00,201.86,202.07,201.7,201.89,3034.0,201.3422,201.5516,201.1826,201.3721,3034.0
2023-08-14 11:10:00,201.88,201.98,201.69,201.82,4552.0,201.3621,201.4619,201.1726,201.3023,4552.0
2023-08-14 11:15:00,201.79,202.0,201.76,202.0,3420.0,201.2723,201.4818,201.2424,201.4818,3420.0
2023-08-14 11:20:00,201.94,202.16,201.9,202.12,4979.0,201.422,201.6414,201.3821,201.6015,4979.0
2023-08-14 11:25:00,202.15,202.32,202.09,202.23,4974.0,201.6314,201.801,201.5716,201.7112,4974.0
2023-08-14 11:30:00,202.23,202.67,202.22,202.48,2000.0,201.7112,202.1501,201.7012,201.9606,2000.0
2023-08-14 11:35:00,202.5,202.67,202.45,202.67,2772.0,201.9805,202.1501,201.9307,202.1501,2772.0
2023-08-14 11:40:00,202.6,202.69,202.4,202.47,2602.0,202.0803,202.17,201.8808,201.9506,2602.0
2023-08-14 11:45:00,202.43,202.54,202.41,202.53,1291.0,201.9107,202.0204,201.8908,202.0105,1291.0
2023-08-14 11:50:00,202.55,202.59,202.43,202.52,2690.0,202.0304,202.0703,201.9107,202.0005,2690.0
2023-08-14 11:55:00,202.64,202.64,202.47,202.62,829.0,202.1202,202.1202,201.9506,202.1002,829.0
2023-08-14 12:00:00,202.61,202.86,202.59,202.72,3742.0,202.0902,202.3396,202.0703,202.2,3742.0
2023-08-14 12:05:00,202.72,202.81,202.7,202.8,955.0,202.2,202.2897,202.18,202.2798,955.0
2023-08-14 12:10:00,202.83,202.84,202.73,202.77,500.0,202.3097,202.3197,202.2099,202.2498,500.0
2023-08-14 12:15:00,202.81,203.0,202.64,202.96,2753.0,202.2897,202.4792,202.1202,202.4393,2753.0
2023-08-14 12:20:00,203.0,203.15,202.85,202.85,4031.0,202.4792,202.6289,202.3296,202.3296,4031.0
2023-08-14 12:25:00,202.91,203.14,202.91,203.14,1699.0,202.3895,202.6189,202.3895,202.6189,1699.0
2023-08-14 12:30:00,203.03,203.1,202.84,202.98,2762.0,202.5092,202.579,202.3197,202.4593,2762.0
2023-08-14 12:35:00,203.01,203.21,202.97,202.97,722.0,202.4892,202.6887,202.4493,202.4493,722.0
2023-08-14 12:40:00,202.9,202.9,202.73,202.83,755.0,202.3795,202.3795,202.2099,202.3097,755.0
2023-08-14 12:45:00,202.87,202.91,202.79,202.82,2877.0,202.3496,202.3895,202.2698,202.2997,2877.0
2023-08-14 12:50:00,202.93,203.36,202.93,203.29,4914.0,202.4094,202.8383,202.4094,202.7685,4914.0
2023-08-14 12:55:00,203.3,203.53,203.28,203.53,1548.0,202.7785,203.0079,202.7585,203.0079,1548.0
2023-08-14 13:00:00,203.49,203.59,203.38,203.51,2675.0,202.968,203.0677,202.8583,202.9879,2675.0
2023-08-14 13:05:00,203.61,203.61,203.5,203.58,1690.0,203.0877,203.0877,202.978,203.0578,1690.0
2023-08-14 13:10:00,203.5,203.53,203.31,203.31,1300.0,202.978,203.0079,202.7885,202.7885,1300.0
2023-08-14 13:15:00,203.28,203.29,203.28,203.29,200.0,202.7585,202.7685,202.7585,202.7685,200.0
2023-08-14 13:20:00,203.39,203.39,203.26,203.27,700.0,202.8682,202.8682,202.7386,202.7486,700.0
2023-08-14 13:25:00,203.25,203.25,203.19,203.19,200.0,202.7286,202.7286,202.6688,202.6688,200.0
2023-08-14 13:30:00,203.31,203.32,203.1,203.1,1250.0,202.7885,202.7984,202.579,202.579,1250.0
2023-08-14 13:35:00,203.23,203.26,203.1,203.18,2355.0,202.7087,202.7386,202.579,202.6588,2355.0
2023-08-14 13:40:00,203.09,203.19,203.06,203.19,1235.0,202.569,202.6688,202.5391,202.6688,1235.0
2023-08-14 13:45:00,203.21,203.25,203.06,203.06,1570.0,202.6887,202.7286,202.5391,202.5391,1570.0
2023-08-14 13:50:00,202.9,203.0,202.84,202.88,957.0,202.3795,202.4792,202.3197,202.3596,957.0
2023-08-14 13:55:00,202.89,202.94,202.81,202.94,1443.0,202.3695,202.4194,202.2897,202.4194,1443.0
2023-08-14 14:00:00,202.94,202.94,202.79,202.79,1589.0,202.4194,202.4194,202.2698,202.2698,1589.0
2023-08-14 14:05:00,202.84,202.85,202.63,202.63,800.0,202.3197,202.3296,202.1102,202.1102,800.0
2023-08-14 14:10:00,202.56,202.72,202.55,202.57,2601.0,202.0404,202.2,202.0304,202.0503,2601.0
2023-08-14 14:15:00,202.63,202.63,202.3,202.31,586.0,202.1102,202.1102,201.781,201.791,586.0
2023-08-14 14:20:00,202.38,202.52,202.36,202.48,2017.0,201.8608,202.0005,201.8409,201.9606,2017.0
2023-08-14 14:25:00,202.5,202.55,202.46,202.53,1170.0,201.9805,202.0304,201.9406,202.0105,1170.0
2023-08-14 14:30:00,202.48,202.54,202.4,202.54,1657.0,201.9606,202.0204,201.8808,202.0204,1657.0
2023-08-14 14:35:00,202.65,202.65,202.54,202.55,719.0,202.1301,202.1301,202.0204,202.0304,719.0
2023-08-14 14:40:00,202.65,202.67,202.6,202.64,1813.0,202.1301,202.1501,202.0803,202.1202,1813.0
2023-08-14 14:45:00,202.56,202.62,202.52,202.54,1005.0,202.0404,202.1002,202.0005,202.0204,1005.0
2023-08-14 14:50:00,202.5,202.55,202.43,202.49,1075.0,201.9805,202.0304,201.9107,201.9706,1075.0
2023-08-14 14:55:00,202.62,202.62,202.43,202.45,800.0,202.1002,202.1002,201.9107,201.9307,800.0
2023-08-14 15:00:00,202.46,202.51,202.38,202.43,1723.0,201.9406,201.9905,201.8608,201.9107,1723.0
2023-08-14 15:05:00,202.32,202.32,202.27,202.27,324.0,201.801,201.801,201.7511,201.7511,324.0
2023-08-14 15:10:00,202.27,202.35,202.27,202.28,800.0,201.7511,201.8309,201.7511,201.7611,800.0
2023-08-14 15:15:00,202.3,202.36,202.19,202.31,1708.0,201.781,201.8409,201.6713,201.791,1708.0
2023-08-14 15:20:00,202.36,202.77,202.36,202.66,37668.0,201.8409,202.2498,201.8409,202.1401,37668.0
2023-08-14 15:25:00,202.72,202.79,202.65,202.79,3158.0,202.2,202.2698,202.1301,202.2698,3158.0
2023-08-14 15:30:00,202.81,203.04,202.76,203.0,3457.0,202.2897,202.5191,202.2399,202.4792,3457.0
2023-08-14 15:35:00,203.04,203.09,202.99,203.0,1746.0,202.5191,202.569,202.4693,202.4792,1746.0
2023-08-14 15:40:00,203.09,203.21,203.04,203.17,7660.0,202.569,202.6887,202.5191,202.6488,7660.0
2023-08-14 15:45:00,203.19,203.33,203.13,203.17,10331.0,202.6688,202.8084,202.6089,202.6488,10331.0
2023-08-14 15:50:00,203.21,203.48,203.16,203.25,27713.0,202.6887,202.958,202.6388,202.7286,27713.0
2023-08-14 15:55:00,203.26,203.59,203.26,203.54,33292.0,202.7386,203.0677,202.7386,203.0179,33292.0
2023-08-15 09:30:00,202.87,202.87,202.55,202.59,6446.0,202.3496,202.3496,202.0304,202.0703,6446.0
2023-08-15 09:35:00,202.87,202.87,202.01,202.39,1894.0,202.3496,202.3496,201.4918,201.8708,1894.0
2023-08-15 09:40:00,202.91,203.2,202.73,202.92,3823.0,202.3895,202.6787,202.2099,202.3995,3823.0
2023-08-15 09:45:00,203.16,203.3,202.99,203.0,3323.0,202.6388,202.7785,202.4693,202.4792,3323.0
2023-08-15 09:50:00,203.09,203.38,202.79,203.3,4534.0,202.569,202.8583,202.2698,202.7785,4534.0
2023-08-15 09:55:00,203.27,203.28,203.25,203.26,1104.0,202.7486,202.7585,202.7286,202.7386,1104.0
2023-08-15 10:00:00,203.26,203.32,202.93,203.32,3528.0,202.7386,202.7984,202.4094,202.7984,3528.0
2023-08-15 10:05:00,203.27,203.27,202.83,202.92,14232.0,202.7486,202.7486,202.3097,202.3995,14232.0
2023-08-15 10:10:00,202.94,202.99,202.68,202.79,4623.0,202.4194,202.4693,202.1601,202.2698,4623.0
2023-08-15 10:15:00,202.67,202.89,202.6,202.89,4795.0,202.1501,202.3695,202.0803,202.3695,4795.0
2023-08-15 10:20:00,202.81,203.18,202.7,202.7,11552.0,202.2897,202.6588,202.18,202.18,11552.0
2023-08-15 10:25:00,202.81,202.94,202.7,202.94,1200.0,202.2897,202.4194,202.18,202.4194,1200.0
2023-08-15 10:30:00,202.85,202.99,202.81,202.85,2506.0,202.3296,202.4693,202.2897,202.3296,2506.0
2023-08-15 10:35:00,202.81,202.9,202.35,202.41,10160.0,202.2897,202.3795,201.8309,201.8908,10160.0
2023-08-15 10:40:00,202.35,202.59,202.35,202.55,1897.0,201.8309,202.0703,201.8309,202.0304,1897.0
2023-08-15 10:45:00,202.63,202.94,202.63,202.68,24414.0,202.1102,202.4194,202.1102,202.1601,24414.0
2023-08-15 10:50:00,202.54,202.54,202.12,202.13,30366.0,202.0204,202.0204,201.6015,201.6115,30366.0
2023-08-15 10:55:00,202.13,202.38,202.12,202.21,2205.0,201.6115,201.8608,201.6015,201.6913,2205.0
2023-08-15 11:00:00,202.28,202.41,202.28,202.41,925.0,201.7611,201.8908,201.7611,201.8908,925.0
2023-08-15 11:05:00,202.38,202.5,202.18,202.19,8621.0,201.8608,201.9805,201.6613,201.6713,8621.0
2023-08-15 11:10:00,202.22,202.59,202.19,202.51,5850.0,201.7012,202.0703,201.6713,201.9905,5850.0
2023-08-15 11:15:00,202.58,202.78,202.51,202.74,8079.0,202.0603,202.2598,201.9905,202.2199,8079.0
2023-08-15 11:20:00,202.84,202.99,202.58,202.71,1749.0,202.3197,202.4693,202.0603,202.19,1749.0
2023-08-15 11:25:00,202.58,203.03,202.57,202.98,3679.0,202.0603,202.5092,202.0503,202.4593,3679.0
2023-08-15 11:30:00,202.97,202.97,202.85,202.9,400.0,202.4493,202.4493,202.3296,202.3795,400.0
2023-08-15 11:35:00,202.88,203.31,202.88,203.31,5325.0,202.3596,202.7885,202.3596,202.7885,5325.0
2023-08-15 11:40:00,203.14,203.14,203.14,203.14,100.0,202.6189,202.6189,202.6189,202.6189,100.0
2023-08-15 11:45:00,203.07,203.16,202.97,202.97,1063.0,202.5491,202.6388,202.4493,202.4493,1063.0
2023-08-15 11:50:00,202.99,203.03,202.99,203.0,860.0,202.4693,202.5092,202.4693,202.4792,860.0
2023-08-15 11:55:00,203.0,203.33,203.0,203.22,1476.0,202.4792,202.8084,202.4792,202.6987,1476.0
2023-08-15 12:00:00,203.14,203.24,202.93,203.06,2603.0,202.6189,202.7186,202.4094,202.5391,2603.0
2023-08-15 12:05:00,202.87,202.94,202.79,202.87,3086.0,202.3496,202.4194,202.2698,202.3496,3086.0
2023-08-15 12:10:00,202.87,202.88,202.69,202.75,7805.0,202.3496,202.3596,202.17,202.2299,7805.0
2023-08-15 12:15:00,202.73,202.95,202.73,202.93,1622.0,202.2099,202.4294,202.2099,202.4094,1622.0
2023-08-15 12:20:00,202.91,203.07,202.87,203.06,2973.0,202.3895,202.5491,202.3496,202.5391,2973.0
2023-08-15 12:25:00,203.1,203.13,203.1,203.13,200.0,202.579,202.6089,202.579,202.6089,200.0
2023-08-15 12:30:00,202.96,203.01,202.92,203.0,2800.0,202.4393,202.4892,202.3995,202.4792,2800.0
2023-08-15 12:35:00,203.04,203.04,203.0,203.0,1000.0,202.5191,202.5191,202.4792,202.4792,1000.0
2023-08-15 12:40:00,203.09,203.09,202.97,202.99,1707.0,202.569,202.569,202.4493,202.4693,1707.0
2023-08-15 12:45:00,203.06,203.06,202.81,202.81,4168.0,202.5391,202.5391,202.2897,202.2897,4168.0
2023-08-15 12:50:00,202.75,202.77,202.66,202.69,749.0,202.2299,202.2498,202.1401,202.17,749.0
2023-08-15 12:55:00,202.68,202.81,202.54,202.8,3607.0,202.1601,202.2897,202.0204,202.2798,3607.0
2023-08-15 13:00:00,202.67,202.8,202.67,202.76,5128.0,202.1501,202.2798,202.1501,202.2399,5128.0
2023-08-15 13:05:00,202.7,203.01,202.66,202.93,6976.0,202.18,202.4892,202.1401,202.4094,6976.0
2023-08-15 13:10:00,202.98,203.22,202.98,203.22,600.0,202.4593,202.6987,202.4593,202.6987,600.0
2023-08-15 13:15:00,203.28,203.76,203.28,203.68,7985.0,202.7585,203.2373,202.7585,203.1575,7985.0
2023-08-15 13:20:00,203.67,203.67,203.4,203.45,1814.0,203.1475,203.1475,202.8782,202.9281,1814.0
2023-08-15 13:25:00,203.46,203.9,203.46,203.67,4388.0,202.9381,203.3769,202.9381,203.1475,4388.0
2023-08-15 13:30:00,203.74,203.75,203.39,203.47,3048.0,203.2173,203.2273,202.8682,202.948,3048.0
2023-08-15 13:35:00,203.48,203.63,203.47,203.47,1502.0,202.958,203.1076,202.948,202.948,1502.0
2023-08-15 13:40:00,203.63,203.63,203.39,203.47,600.0,203.1076,203.1076,202.8682,202.948,600.0
2023-08-15 13:45:00,203.46,203.58,203.4,203.5,2001.0,202.9381,203.0578,202.8782,202.978,2001.0
2023-08-15 13:50:00,203.5,203.76,203.47,203.76,1487.0,202.978,203.2373,202.948,203.2373,1487.0
2023-08-15 13:55:00,203.75,204.05,203.74,203.95,2200.0,203.2273,203.5266,203.2173,203.4268,2200.0
2023-08-15 14:00:00,204.0,204.05,203.9,203.9,1094.0,203.4767,203.5266,203.3769,203.3769,1094.0
2023-08-15 14:05:00,203.73,203.78,203.64,203.69,1241.0,203.2074,203.2572,203.1176,203.1675,1241.0
2023-08-15 14:10:00,203.77,204.13,203.77,203.89,6985.0,203.2473,203.6063,203.2473,203.367,6985.0
2023-08-15 14:15:00,203.81,203.81,203.55,203.55,13755.0,203.2872,203.2872,203.0278,203.0278,13755.0
2023-08-15 14:20:00,203.52,203.52,203.1,203.1,983.0,202.9979,202.9979,202.579,202.579,983.0
2023-08-15 14:25:00,203.09,203.3,203.08,203.3,702.0,202.569,202.7785,202.559,202.7785,702.0
2023-08-15 14:30:00,203.26,203.27,203.13,203.27,919.0,202.7386,202.7486,202.6089,202.7486,919.0
2023-08-15 14:35:00,203.15,203.26,203.15,203.26,290.0,202.6289,202.7386,202.6289,202.7386,290.0
2023-08-15 14:40:00,203.19,203.27,203.18,203.27,878.0,202.6688,202.7486,202.6588,202.7486,878.0
2023-08-15 14:45:00,203.3,203.31,203.14,203.22,1231.0,202.7785,202.7885,202.6189,202.6987,1231.0
2023-08-15 14:50:00,203.13,203.43,203.13,203.34,2123.0,202.6089,202.9081,202.6089,202.8184,2123.0
2023-08-15 14:55:00,203.38,203.5,203.33,203.5,1500.0,202.8583,202.978,202.8084,202.978,1500.0
2023-08-15 15:00:00,203.48,203.48,203.27,203.27,540.0,202.958,202.958,202.7486,202.7486,540.0
2023-08-15 15:05:00,203.28,203.34,203.27,203.31,1114.0,202.7585,202.8184,202.7486,202.7885,1114.0
2023-08-15 15:10:00,203.33,203.38,203.22,203.23,1036.0,202.8084,202.8583,202.6987,202.7087,1036.0
2023-08-15 15:15:00,203.21,203.27,203.18,203.19,1269.0,202.6887,202.7486,202.6588,202.6688,1269.0
2023-08-15 15:20:00,203.22,203.44,203.12,203.33,2943.0,202.6987,202.9181,202.5989,202.8084,2943.0
2023-08-15 15:25:00,203.29,203.29,202.79,202.86,6566.0,202.7685,202.7685,202.2698,202.3396,6566.0
2023-08-15 15:30:00,202.84,203.26,202.83,203.23,3104.0,202.3197,202.7386,202.3097,202.7087,3104.0
2023-08-15 15:35:00,203.18,203.18,202.89,202.91,2723.0,202.6588,202.6588,202.3695,202.3895,2723.0
2023-08-15 15:40:00,202.89,202.99,202.81,202.93,4464.0,202.3695,202.4693,202.2897,202.4094,4464.0
2023-08-15 15:45:00,202.87,202.98,202.77,202.92,7928.0,202.3496,202.4593,202.2498,202.3995,7928.0
2023-08-15 15:50:00,202.87,203.03,202.73,202.99,14529.0,202.3496,202.5092,202.2099,202.4693,14529.0
2023-08-15 15:55:00,202.93,203.25,202.93,203.19,42418.0,202.4094,202.7286,202.4094,202.6688,42418.0
2023-08-16 09:30:00,203.35,203.92,203.07,203.07,7522.0,202.8283,203.3969,202.5491,202.5491,7522.0
2023-08-16 09:35:00,203.17,204.0,203.16,204.0,2696.0,202.6488,203.4767,202.6388,203.4767,2696.0
2023-08-16 09:40:00,204.28,204.29,203.88,203.89,872.0,203.756,203.7659,203.357,203.367,872.0
2023-08-16 09:45:00,204.1,204.1,203.51,203.74,825.0,203.5764,203.5764,202.9879,203.2173,825.0
2023-08-16 09:50:00,203.5,203.5,203.04,203.08,2362.0,202.978,202.978,202.5191,202.559,2362.0
2023-08-16 09:55:00,203.11,203.27,203.1,203.11,700.0,202.589,202.7486,202.579,202.589,700.0
2023-08-16 10:00:00,203.19,203.43,202.97,203.43,3352.0,202.6688,202.9081,202.4493,202.9081,3352.0
2023-08-16 10:05:00,203.47,203.63,203.46,203.5,972.0,202.948,203.1076,202.9381,202.978,972.0
2023-08-16 10:10:00,203.47,203.69,203.35,203.36,1600.0,202.948,203.1675,202.8283,202.8383,1600.0
2023-08-16 10:15:00,203.4,203.44,203.24,203.33,2698.0,202.8782,202.9181,202.7186,202.8084,2698.0
2023-08-16 10:20:00,203.37,203.64,203.31,203.46,1508.0,202.8483,203.1176,202.7885,202.9381,1508.0
2023-08-16 10:25:00,203.33,203.4,203.19,203.31,7433.0,202.8084,202.8782,202.6688,202.7885,7433.0
2023-08-16 10:30:00,203.33,203.38,203.1,203.11,6386.0,202.8084,202.8583,202.579,202.589,6386.0
2023-08-16 10:35:00,203.04,203.19,202.93,202.93,1846.0,202.5191,202.6688,202.4094,202.4094,1846.0
2023-08-16 10:40:00,203.01,203.36,203.01,203.28,6709.0,202.4892,202.8383,202.4892,202.7585,6709.0
2023-08-16 10:45:00,203.19,203.2,203.0,203.12,3617.0,202.6688,202.6787,202.4792,202.5989,3617.0
2023-08-16 10:50:00,203.06,203.3,203.04,203.29,2766.0,202.5391,202.7785,202.5191,202.7685,2766.0
2023-08-16 10:55:00,203.38,203.61,203.27,203.61,2229.0,202.8583,203.0877,202.7486,203.0877,2229.0
2023-08-16 11:00:00,203.61,203.61,203.28,203.39,2645.0,203.0877,203.0877,202.7585,202.8682,2645.0
2023-08-16 11:05:00,203.37,203.39,203.29,203.37,3419.0,202.8483,202.8682,202.7685,202.8483,3419.0
2023-08-16 11:10:00,203.33,203.53,203.33,203.46,1056.0,202.8084,203.0079,202.8084,202.9381,1056.0
2023-08-16 11:15:00,203.34,203.53,203.11,203.11,3280.0,202.8184,203.0079,202.589,202.589,3280.0
2023-08-16 11:20:00,203.12,203.15,202.99,203.15,3300.0,202.5989,202.6289,202.4693,202.6289,3300.0
2023-08-16 11:25:00,203.13,203.16,202.99,203.16,1302.0,202.6089,202.6388,202.4693,202.6388,1302.0
2023-08-16 11:30:00,203.1,203.19,203.05,203.19,1223.0,202.579,202.6688,202.5291,202.6688,1223.0
2023-08-16 11:35:00,203.15,203.15,203.0,203.0,625.0,202.6289,202.6289,202.4792,202.4792,625.0
2023-08-16 11:40:00,203.01,203.11,202.79,202.94,15130.0,202.4892,202.589,202.2698,202.4194,15130.0
2023-08-16 11:45:00,203.07,203.07,202.91,202.95,2796.0,202.5491,202.5491,202.3895,202.4294,2796.0
2023-08-16 11:50:00,202.84,202.98,202.79,202.98,1833.0,202.3197,202.4593,202.2698,202.4593,1833.0
2023-08-16 11:55:00,202.94,203.25,202.93,203.17,2200.0,202.4194,202.7286,202.4094,202.6488,2200.0
2023-08-16 12:00:00,203.17,203.17,203.17,203.17,0.0,202.6488,202.6488,202.6488,202.6488,0.0
2023-08-16 12:05:00,203.19,203.19,202.99,203.0,1200.0,202.6688,202.6688,202.4693,202.4792,1200.0
2023-08-16 12:10:00,202.85,202.89,202.76,202.76,3829.0,202.3296,202.3695,202.2399,202.2399,3829.0
2023-08-16 12:15:00,202.75,202.76,202.67,202.67,4290.0,202.2299,202.2399,202.1501,202.1501,4290.0
2023-08-16 12:20:00,202.68,202.68,202.22,202.22,1319.0,202.1601,202.1601,201.7012,201.7012,1319.0
2023-08-16 12:25:00,202.23,202.28,202.14,202.28,900.0,201.7112,201.7611,201.6215,201.7611,900.0
2023-08-16 12:30:00,202.28,202.72,202.28,202.54,2407.0,201.7611,202.2,201.7611,202.0204,2407.0
2023-08-16 12:35:00,202.71,202.76,202.61,202.73,765.0,202.19,202.2399,202.0902,202.2099,765.0
2023-08-16 12:40:00,202.56,202.6,202.55,202.6,200.0,202.0404,202.0803,202.0304,202.0803,200.0
2023-08-16 12:45:00,202.5,202.56,202.46,202.48,1362.0,201.9805,202.0404,201.9406,201.9606,1362.0
2023-08-16 12:50:00,202.49,202.7,202.49,202.7,1600.0,201.9706,202.18,201.9706,202.18,1600.0
2023-08-16 12:55:00,202.52,202.56,202.42,202.42,1023.0,202.0005,202.0404,201.9007,201.9007,1023.0
2023-08-16 13:00:00,202.32,202.53,202.32,202.42,2100.0,201.801,202.0105,201.801,201.9007,2100.0
2023-08-16 13:05:00,202.39,202.39,202.31,202.31,866.0,201.8708,201.8708,201.791,201.791,866.0
2023-08-16 13:10:00,202.14,202.14,201.82,201.83,1311.0,201.6215,201.6215,201.3023,201.3122,1311.0
2023-08-16 13:15:00,201.79,201.8,201.58,201.58,2855.0,201.2723,201.2823,201.0629,201.0629,2855.0
2023-08-16 13:20:00,201.66,201.74,201.57,201.6,5038.0,201.1427,201.2225,201.0529,201.0828,5038.0
2023-08-16 13:25:00,201.52,201.56,201.5,201.54,1000.0,201.003,201.0429,200.9831,201.023,1000.0
2023-08-16 13:30:00,201.46,201.59,201.31,201.59,6839.0,200.9432,201.0729,200.7936,201.0729,6839.0
2023-08-16 13:35:00,201.58,201.92,201.57,201.92,3848.0,201.0629,201.402,201.0529,201.402,3848.0
2023-08-16 13:40:00,201.92,202.03,201.9,202.03,1552.0,201.402,201.5117,201.3821,201.5117,1552.0
2023-08-16 13:45:00,202.06,202.33,202.02,202.33,2289.0,201.5417,201.811,201.5018,201.811,2289.0
2023-08-16 13:50:00,202.28,202.28,202.2,202.27,1011.0,201.7611,201.7611,201.6813,201.7511,1011.0
2023-08-16 13:55:00,202.27,202.36,202.26,202.36,300.0,201.7511,201.8409,201.7411,201.8409,300.0
2023-08-16 14:00:00,202.27,202.27,201.84,201.84,3100.0,201.7511,201.7511,201.3222,201.3222,3100.0
2023-08-16 14:05:00,201.8,201.91,201.75,201.84,2198.0,201.2823,201.392,201.2325,201.3222,2198.0
2023-08-16 14:10:00,201.78,201.96,201.68,201.96,1550.0,201.2624,201.4419,201.1626,201.4419,1550.0
2023-08-16 14:15:00,201.94,202.29,201.89,202.17,2552.0,201.422,201.7711,201.3721,201.6514,2552.0
2023-08-16 14:20:00,202.33,202.56,202.32,202.41,1644.0,201.811,202.0404,201.801,201.8908,1644.0
2023-08-16 14:25:00,202.34,202.62,202.17,202.51,3393.0,201.8209,202.1002,201.6514,201.9905,3393.0
2023-08-16 14:30:00,202.51,202.6,202.43,202.5,1500.0,201.9905,202.0803,201.9107,201.9805,1500.0
2023-08-16 14:35:00,202.56,202.64,202.32,202.34,1600.0,202.0404,202.1202,201.801,201.8209,1600.0
2023-08-16 14:40:00,202.26,202.33,202.02,202.15,2120.0,201.7411,201.811,201.5018,201.6314,2120.0
2023-08-16 14:45:00,202.25,202.26,202.08,202.15,1798.0,201.7312,201.7411,201.5616,201.6314,1798.0
2023-08-16 14:50:00,202.0,202.13,201.93,202.0,4789.0,201.4818,201.6115,201.412,201.4818,4789.0
2023-08-16 14:55:00,202.04,202.14,201.96,201.96,2845.0,201.5217,201.6215,201.4419,201.4419,2845.0
2023-08-16 15:00:00,201.92,201.92,201.53,201.55,6078.0,201.402,201.402,201.013,201.033,6078.0
2023-08-16 15:05:00,201.56,201.56,201.37,201.43,2200.0,201.0429,201.0429,200.8534,200.9133,2200.0
2023-08-16 15:10:00,201.43,201.43,200.9,201.08,4743.0,200.9133,200.9133,200.3846,200.5642,4743.0
2023-08-16 15:15:00,201.09,201.11,200.91,201.0,1300.0,200.5741,200.5941,200.3946,200.4844,1300.0
2023-08-16 15:20:00,201.03,201.16,200.98,201.05,3272.0,200.5143,200.644,200.4644,200.5342,3272.0
2023-08-16 15:25:00,201.13,201.19,201.0,201.01,2000.0,200.614,200.6739,200.4844,200.4944,2000.0
2023-08-16 15:30:00,200.96,201.14,200.9,201.14,4148.0,200.4445,200.624,200.3846,200.624,4148.0
2023-08-16 15:35:00,201.21,201.33,201.1,201.18,5499.0,200.6938,200.8135,200.5841,200.6639,5499.0
2023-08-16 15:40:00,201.17,201.19,200.63,200.66,7395.0,200.6539,200.6739,200.1153,200.1452,7395.0
2023-08-16 15:45:00,200.63,200.95,200.63,200.86,5719.0,200.1153,200.4345,200.1153,200.3447,5719.0
2023-08-16 15:50:00,200.9,201.03,200.76,200.79,8893.0,200.3846,200.5143,200.245,200.2749,8893.0
2023-08-16 15:55:00,200.8,200.99,200.73,200.73,17430.0,200.2849,200.4744,200.2151,200.2151,17430.0
2023-08-17 09:30:00,200.78,201.51,200.78,201.5,6152.0,200.2649,200.9931,200.2649,200.9831,6152.0
2023-08-17 09:35:00,201.28,202.16,201.28,201.91,1082.0,200.7637,201.6414,200.7637,201.392,1082.0
2023-08-17 09:40:00,201.76,201.89,201.59,201.6,900.0,201.2424,201.3721,201.0729,201.0828,900.0
2023-08-17 09:45:00,201.29,201.32,200.85,200.85,900.0,200.7736,200.8036,200.3348,200.3348,900.0
2023-08-17 09:50:00,200.93,201.3,200.82,201.23,3931.0,200.4146,200.7836,200.3048,200.7138,3931.0
2023-08-17 09:55:00,201.04,201.41,201.04,201.32,2311.0,200.5243,200.8933,200.5243,200.8036,2311.0
2023-08-17 10:00:00,201.42,201.5,201.17,201.42,2177.0,200.9033,200.9831,200.6539,200.9033,2177.0
2023-08-17 10:05:00,201.38,201.87,201.33,201.87,2750.0,200.8634,201.3521,200.8135,201.3521,2750.0
2023-08-17 10:10:00,201.95,201.95,201.35,201.75,4509.0,201.4319,201.4319,200.8335,201.2325,4509.0
2023-08-17 10:15:00,201.8,201.88,201.59,201.61,3703.0,201.2823,201.3621,201.0729,201.0928,3703.0
2023-08-17 10:20:00,201.41,201.41,201.32,201.35,500.0,200.8933,200.8933,200.8036,200.8335,500.0
2023-08-17 10:25:00,201.4,201.47,200.93,201.02,10724.0,200.8833,200.9532,200.4146,200.5043,10724.0
2023-08-17 10:30:00,200.96,201.28,200.77,201.0,25326.0,200.4445,200.7637,200.255,200.4844,25326.0
2023-08-17 10:35:00,201.06,201.2,200.92,200.98,5246.0,200.5442,200.6839,200.4046,200.4644,5246.0
2023-08-17 10:40:00,200.97,201.78,200.96,201.72,12162.0,200.4545,201.2624,200.4445,201.2025,12162.0
2023-08-17 10:45:00,201.78,202.41,201.61,202.41,7846.0,201.2624,201.8908,201.0928,201.8908,7846.0
2023-08-17 10:50:00,202.27,202.27,201.84,201.84,1211.0,201.7511,201.7511,201.3222,201.3222,1211.0
2023-08-17 10:55:00,201.86,201.97,201.79,201.97,700.0,201.3422,201.4519,201.2723,201.4519,700.0
2023-08-17 11:00:00,201.81,202.04,201.8,202.04,200.0,201.2923,201.5217,201.2823,201.5217,200.0
2023-08-17 11:05:00,202.04,202.04,202.04,202.04,0.0,201.5217,201.5217,201.5217,201.5217,0.0
2023-08-17 11:10:00,202.11,202.12,201.85,201.96,1552.0,201.5915,201.6015,201.3322,201.4419,1552.0
2023-08-17 11:15:00,201.95,201.98,201.7,201.92,2009.0,201.4319,201.4619,201.1826,201.402,2009.0
2023-08-17 11:20:00,201.86,202.0,201.82,202.0,1100.0,201.3422,201.4818,201.3023,201.4818,1100.0
2023-08-17 11:25:00,201.86,202.03,201.86,202.03,1755.0,201.3422,201.5117,201.3422,201.5117,1755.0
2023-08-17 11:30:00,201.95,202.25,201.88,202.18,7291.0,201.4319,201.7312,201.3621,201.6613,7291.0
2023-08-17 11:35:00,202.23,202.23,201.89,202.06,3945.0,201.7112,201.7112,201.3721,201.5417,3945.0
2023-08-17 11:40:00,202.0,202.03,201.83,201.92,2407.0,201.4818,201.5117,201.3122,201.402,2407.0
2023-08-17 11:45:00,202.0,202.06,201.94,202.03,1000.0,201.4818,201.5417,201.422,201.5117,1000.0
2023-08-17 11:50:00,202.05,202.08,201.88,201.99,2400.0,201.5317,201.5616,201.3621,201.4718,2400.0
2023-08-17 11:55:00,202.07,202.32,202.07,202.07,3564.0,201.5516,201.801,201.5516,201.5516,3564.0
2023-08-17 12:00:00,202.18,202.19,202.16,202.17,347.0,201.6613,201.6713,201.6414,201.6514,347.0
2023-08-17 12:05:00,202.08,202.4,201.95,202.35,4140.0,201.5616,201.8808,201.4319,201.8309,4140.0
2023-08-17 12:10:00,202.27,202.5,202.27,202.43,1364.0,201.7511,201.9805,201.7511,201.9107,1364.0
2023-08-17 12:15:00,202.29,202.29,201.91,201.95,1737.0,201.7711,201.7711,201.392,201.4319,1737.0
2023-08-17 12:20:00,202.05,202.2,201.91,202.18,1112.0,201.5317,201.6813,201.392,201.6613,1112.0
2023-08-17 12:25:00,201.99,202.03,201.86,201.86,1976.0,201.4718,201.5117,201.3422,201.3422,1976.0
2023-08-17 12:30:00,201.75,201.93,201.65,201.67,900.0,201.2325,201.412,201.1327,201.1527,900.0
2023-08-17 12:35:00,201.82,202.14,201.78,202.14,3417.0,201.3023,201.6215,201.2624,201.6215,3417.0
2023-08-17 12:40:00,202.04,202.49,202.04,202.14,6299.0,201.5217,201.9706,201.5217,201.6215,6299.0
2023-08-17 12:45:00,202.23,202.3,202.2,202.2,400.0,201.7112,201.781,201.6813,201.6813,400.0
2023-08-17 12:50:00,202.28,202.41,202.28,202.41,797.0,201.7611,201.8908,201.7611,201.8908,797.0
2023-08-17 12:55:00,202.45,202.52,202.34,202.34,1016.0,201.9307,202.0005,201.8209,201.8209,1016.0
2023-08-17 13:00:00,202.35,202.4,202.33,202.34,1801.0,201.8309,201.8808,201.811,201.8209,1801.0
2023-08-17 13:05:00,202.34,202.34,202.23,202.24,2113.0,201.8209,201.8209,201.7112,201.7212,2113.0
2023-08-17 13:10:00,202.24,202.25,202.15,202.23,2655.0,201.7212,201.7312,201.6314,201.7112,2655.0
2023-08-17 13:15:00,202.25,202.27,202.08,202.14,13758.0,201.7312,201.7511,201.5616,201.6215,13758.0
2023-08-17 13:20:00,202.09,202.21,202.06,202.09,9621.0,201.5716,201.6913,201.5417,201.5716,9621.0
2023-08-17 13:25:00,202.1,202.23,201.81,201.82,7682.0,201.5816,201.7112,201.2923,201.3023,7682.0
2023-08-17 13:30:00,201.87,201.88,201.65,201.65,2445.0,201.3521,201.3621,201.1327,201.1327,2445.0
2023-08-17 13:35:00,201.61,201.63,201.41,201.57,3228.0,201.0928,201.1128,200.8933,201.0529,3228.0
2023-08-17 13:40:00,201.38,201.38,201.02,201.03,3527.0,200.8634,200.8634,200.5043,200.5143,3527.0
2023-08-17 13:45:00,200.9,201.19,200.84,200.94,8734.0,200.3846,200.6739,200.3248,200.4245,8734.0
2023-08-17 13:50:00,200.87,200.97,200.77,200.83,4000.0,200.3547,200.4545,200.255,200.3148,4000.0
2023-08-17 13:55:00,200.75,200.82,200.55,200.82,6441.0,200.235,200.3048,200.0355,200.3048,6441.0
2023-08-17 14:00:00,200.94,200.94,200.76,200.76,402.0,200.4245,200.4245,200.245,200.245,402.0
2023-08-17 14:05:00,200.74,201.1,200.65,201.09,5698.0,200.225,200.5841,200.1353,200.5741,5698.0
2023-08-17 14:10:00,201.13,201.38,201.1,201.1,8612.0,200.614,200.8634,200.5841,200.5841,8612.0
2023-08-17 14:15:00,201.11,201.31,200.83,201.24,14864.0,200.5941,200.7936,200.3148,200.7238,14864.0
2023-08-17 14:20:00,201.31,201.5,201.25,201.46,6281.0,200.7936,200.9831,200.7337,200.9432,6281.0
2023-08-17 14:25:00,201.61,201.61,201.38,201.43,3900.0,201.0928,201.0928,200.8634,200.9133,3900.0
2023-08-17 14:30:00,201.34,201.38,201.01,201.11,6740.0,200.8235,200.8634,200.4944,200.5941,6740.0
2023-08-17 14:35:00,201.11,201.17,201.05,201.12,2808.0,200.5941,200.6539,200.5342,200.6041,2808.0
2023-08-17 14:40:00,201.06,201.07,200.72,200.79,1965.0,200.5442,200.5542,200.2051,200.2749,1965.0
2023-08-17 14:45:00,200.74,200.8,200.61,200.64,3177.0,200.225,200.2849,200.0954,200.1253,3177.0
2023-08-17 14:50:00,200.7,200.73,200.47,200.48,4329.0,200.1851,200.2151,199.9557,199.9657,4329.0
2023-08-17 14:55:00,200.3,200.34,200.15,200.34,1911.0,199.7862,199.8261,199.6366,199.8261,1911.0
2023-08-17 15:00:00,200.28,200.35,200.06,200.17,3043.0,199.7662,199.836,199.5468,199.6565,3043.0
2023-08-17 15:05:00,200.11,200.55,200.1,200.14,11804.0,199.5967,200.0355,199.5867,199.6266,11804.0
2023-08-17 15:10:00,200.09,200.24,200.07,200.22,3935.0,199.5767,199.7263,199.5568,199.7064,3935.0
2023-08-17 15:15:00,200.24,200.51,200.11,200.47,5513.0,199.7263,199.9956,199.5967,199.9557,5513.0
2023-08-17 15:20:00,200.41,200.52,200.07,200.12,3292.0,199.8959,200.0056,199.5568,199.6066,3292.0
2023-08-17 15:25:00,200.18,200.41,200.18,200.38,3198.0,199.6665,199.8959,199.6665,199.866,3198.0
2023-08-17 15:30:00,200.41,200.61,200.15,200.27,23650.0,199.8959,200.0954,199.6366,199.7562,23650.0
2023-08-17 15:35:00,200.19,200.26,200.01,200.01,8204.0,199.6765,199.7463,199.4969,199.4969,8204.0
2023-08-17 15:40:00,200.12,200.26,200.06,200.12,4001.0,199.6066,199.7463,199.5468,199.6066,4001.0
2023-08-17 15:45:00,200.05,200.2,199.91,200.0,6511.0,199.5368,199.6864,199.3972,199.4869,6511.0
2023-08-17 15:50:00,199.95,200.27,199.95,200.26,15492.0,199.4371,199.7562,199.4371,199.7463,15492.0
2023-08-17 15:55:00,200.26,200.61,200.17,200.4,80543.0,199.7463,200.0954,199.6565,199.8859,80543.0
2023-08-18 09:30:00,198.53,199.42,197.31,199.42,25888.0,198.0207,198.9084,196.8038,198.9084,25888.0
2023-08-18 09:35:00,199.45,199.55,198.66,199.3,3502.0,198.9384,199.0381,198.1504,198.7887,3502.0
2023-08-18 09:40:00,199.55,199.81,199.13,199.13,12049.0,199.0381,199.2974,198.6192,198.6192,12049.0
2023-08-18 09:45:00,199.1,200.02,198.79,200.02,11148.0,198.5892,199.5069,198.28,199.5069,11148.0
2023-08-18 09:50:00,199.77,200.48,199.77,200.05,3152.0,199.2575,199.9657,199.2575,199.5368,3152.0
2023-08-18 09:55:00,200.05,200.05,199.76,199.77,1679.0,199.5368,199.5368,199.2476,199.2575,1679.0
2023-08-18 10:00:00,199.64,199.77,199.55,199.64,1211.0,199.1279,199.2575,199.0381,199.1279,1211.0
2023-08-18 10:05:00,199.8,199.99,199.74,199.92,2671.0,199.2875,199.477,199.2276,199.4071,2671.0
2023-08-18 10:10:00,199.93,200.17,199.93,199.97,1200.0,199.4171,199.6565,199.4171,199.457,1200.0
2023-08-18 10:15:00,200.06,200.09,199.81,199.81,4037.0,199.5468,199.5767,199.2974,199.2974,4037.0
2023-08-18 10:20:00,199.85,200.25,199.8,199.8,10589.0,199.3373,199.7363,199.2875,199.2875,10589.0
2023-08-18 10:25:00,199.82,199.99,199.56,199.63,693.0,199.3074,199.477,199.0481,199.1179,693.0
2023-08-18 10:30:00,199.61,199.94,199.39,199.84,11537.0,199.0979,199.4271,198.8785,199.3274,11537.0
2023-08-18 10:35:00,199.66,200.01,199.66,199.98,2159.0,199.1478,199.4969,199.1478,199.467,2159.0
2023-08-18 10:40:00,200.06,200.17,199.96,199.96,1508.0,199.5468,199.6565,199.447,199.447,1508.0
2023-08-18 10:45:00,200.02,200.18,199.84,200.17,3993.0,199.5069,199.6665,199.3274,199.6565,3993.0
2023-08-18 10:50:00,200.23,200.23,200.04,200.09,1486.0,199.7164,199.7164,199.5268,199.5767,1486.0
2023-08-18 10:55:00,200.17,200.7,200.16,200.7,5685.0,199.6565,200.1851,199.6465,200.1851,5685.0
2023-08-18 11:00:00,200.66,200.87,200.66,200.69,1401.0,200.1452,200.3547,200.1452,200.1752,1401.0
2023-08-18 11:05:00,200.75,200.81,200.47,200.47,1144.0,200.235,200.2949,199.9557,199.9557,1144.0
2023-08-18 11:10:00,200.5,201.43,200.5,201.31,3720.0,199.9857,200.9133,199.9857,200.7936,3720.0
2023-08-18 11:15:00,201.46,202.09,201.46,201.75,8589.0,200.9432,201.5716,200.9432,201.2325,8589.0
2023-08-18 11:20:00,201.56,201.57,201.31,201.31,1000.0,201.0429,201.0529,200.7936,200.7936,1000.0
2023-08-18 11:25:00,201.16,201.3,201.16,201.25,1297.0,200.644,200.7836,200.644,200.7337,1297.0
2023-08-18 11:30:00,201.3,201.85,201.3,201.6,5693.0,200.7836,201.3322,200.7836,201.0828,5693.0
2023-08-18 11:35:00,201.52,201.68,201.52,201.57,2366.0,201.003,201.1626,201.003,201.0529,2366.0
2023-08-18 11:40:00,201.56,201.87,201.46,201.87,2863.0,201.0429,201.3521,200.9432,201.3521,2863.0
2023-08-18 11:45:00,201.84,201.97,201.81,201.94,5289.0,201.3222,201.4519,201.2923,201.422,5289.0
2023-08-18 11:50:00,202.03,202.15,201.9,201.91,2018.0,201.5117,201.6314,201.3821,201.392,2018.0
2023-08-18 11:55:00,201.88,202.42,201.87,202.42,4840.0,201.3621,201.9007,201.3521,201.9007,4840.0
2023-08-18 12:00:00,202.34,202.38,202.17,202.25,1924.0,201.8209,201.8608,201.6514,201.7312,1924.0
2023-08-18 12:05:00,202.26,202.26,202.09,202.09,617.0,201.7411,201.7411,201.5716,201.5716,617.0
2023-08-18 12:10:00,201.97,201.97,201.66,201.66,1318.0,201.4519,201.4519,201.1427,201.1427,1318.0
2023-08-18 12:15:00,201.6,201.82,201.6,201.79,816.0,201.0828,201.3023,201.0828,201.2723,816.0
2023-08-18 12:20:00,201.84,201.92,201.68,201.86,1398.0,201.3222,201.402,201.1626,201.3422,1398.0
2023-08-18 12:25:00,201.74,201.79,201.74,201.79,2616.0,201.2225,201.2723,201.2225,201.2723,2616.0
2023-08-18 12:30:00,201.75,202.15,201.74,201.9,2252.0,201.2325,201.6314,201.2225,201.3821,2252.0
2023-08-18 12:35:00,201.78,202.16,201.78,202.03,1611.0,201.2624,201.6414,201.2624,201.5117,1611.0
2023-08-18 12:40:00,201.98,202.19,201.97,202.19,900.0,201.4619,201.6713,201.4519,201.6713,900.0
2023-08-18 12:45:00,202.41,202.41,202.18,202.26,826.0,201.8908,201.8908,201.6613,201.7411,826.0
2023-08-18 12:50:00,202.37,202.65,202.37,202.65,1601.0,201.8509,202.1301,201.8509,202.1301,1601.0
2023-08-18 12:55:00,202.61,202.61,202.27,202.33,2177.0,202.0902,202.0902,201.7511,201.811,2177.0
2023-08-18 13:00:00,202.24,202.46,202.21,202.43,727.0,201.7212,201.9406,201.6913,201.9107,727.0
2023-08-18 13:05:00,202.5,202.5,202.41,202.45,1020.0,201.9805,201.9805,201.8908,201.9307,1020.0
2023-08-18 13:10:00,202.33,202.33,202.2,202.31,1915.0,201.811,201.811,201.6813,201.791,1915.0
2023-08-18 13:15:00,202.14,202.19,202.14,202.19,700.0,201.6215,201.6713,201.6215,201.6713,700.0
2023-08-18 13:20:00,202.19,202.23,202.11,202.2,1393.0,201.6713,201.7112,201.5915,201.6813,1393.0
2023-08-18 13:25:00,202.15,202.39,202.15,202.39,1020.0,201.6314,201.8708,201.6314,201.8708,1020.0
2023-08-18 13:30:00,202.42,202.67,202.29,202.3,2733.0,201.9007,202.1501,201.7711,201.781,2733.0
2023-08-18 13:35:00,202.3,202.44,202.13,202.18,2989.0,201.781,201.9207,201.6115,201.6613,2989.0
2023-08-18 13:40:00,202.03,202.17,202.03,202.17,543.0,201.5117,201.6514,201.5117,201.6514,543.0
2023-08-18 13:45:00,202.25,202.65,202.24,202.63,4645.0,201.7312,202.1301,201.7212,202.1102,4645.0
2023-08-18 13:50:00,202.54,202.66,202.51,202.51,3900.0,202.0204,202.1401,201.9905,201.9905,3900.0
2023-08-18 13:55:00,202.55,202.73,202.42,202.46,4123.0,202.0304,202.2099,201.9007,201.9406,4123.0
2023-08-18 14:00:00,202.55,202.63,202.33,202.33,1266.0,202.0304,202.1102,201.811,201.811,1266.0
2023-08-18 14:05:00,202.44,202.51,202.26,202.26,1534.0,201.9207,201.9905,201.7411,201.7411,1534.0
2023-08-18 14:10:00,202.28,202.46,202.27,202.4,2191.0,201.7611,201.9406,201.7511,201.8808,2191.0
2023-08-18 14:15:00,202.5,202.68,202.45,202.63,2020.0,201.9805,202.1601,201.9307,202.1102,2020.0
2023-08-18 14:20:00,202.61,202.83,202.61,202.71,1142.0,202.0902,202.3097,202.0902,202.19,1142.0
2023-08-18 14:25:00,202.72,202.85,202.67,202.77,2628.0,202.2,202.3296,202.1501,202.2498,2628.0
2023-08-18 14:30:00,202.86,203.06,202.86,202.9,1588.0,202.3396,202.5391,202.3396,202.3795,1588.0
2023-08-18 14:35:00,202.95,202.95,202.81,202.86,5053.0,202.4294,202.4294,202.2897,202.3396,5053.0
2023-08-18 14:40:00,202.88,203.07,202.82,202.82,4514.0,202.3596,202.5491,202.2997,202.2997,4514.0
2023-08-18 14:45:00,202.91,202.99,202.79,202.94,3195.0,202.3895,202.4693,202.2698,202.4194,3195.0
2023-08-18 14:50:00,202.94,203.26,202.93,203.05,11076.0,202.4194,202.7386,202.4094,202.5291,11076.0
2023-08-18 14:55:00,203.06,203.41,203.06,203.26,3442.0,202.5391,202.8882,202.5391,202.7386,3442.0
2023-08-18 15:00:00,203.21,203.24,202.97,203.05,5022.0,202.6887,202.7186,202.4493,202.5291,5022.0
2023-08-18 15:05:00,203.09,203.34,203.01,203.17,4293.0,202.569,202.8184,202.4892,202.6488,4293.0
2023-08-18 15:10:00,203.18,203.3,203.03,203.03,6056.0,202.6588,202.7785,202.5092,202.5092,6056.0
2023-08-18 15:15:00,203.09,203.09,202.79,202.97,5867.0,202.569,202.569,202.2698,202.4493,5867.0
2023-08-18 15:20:00,202.85,203.17,202.85,203.15,2929.0,202.3296,202.6488,202.3296,202.6289,2929.0
2023-08-18 15:25:00,203.2,203.34,203.06,203.26,2883.0,202.6787,202.8184,202.5391,202.7386,2883.0
2023-08-18 15:30:00,203.17,203.2,203.06,203.12,3719.0,202.6488,202.6787,202.5391,202.5989,3719.0
2023-08-18 15:35:00,203.12,203.13,202.85,203.0,2917.0,202.5989,202.6089,202.3296,202.4792,2917.0
2023-08-18 15:40:00,203.08,203.4,203.08,203.34,4033.0,202.559,202.8782,202.559,202.8184,4033.0
2023-08-18 15:45:00,203.34,203.63,203.23,203.23,5916.0,202.8184,203.1076,202.7087,202.7087,5916.0
2023-08-18 15:50:00,203.25,203.25,202.95,202.95,9980.0,202.7286,202.7286,202.4294,202.4294,9980.0
2023-08-18 15:55:00,202.98,203.36,202.87,203.17,58409.0,202.4593,202.8383,202.3496,202.6488,58409.0
2023-08-21 09:30:00,203.46,204.26,203.16,203.39,6697.0,202.9381,203.736,202.6388,202.8682,6697.0
2023-08-21 09:35:00,203.75,204.23,203.75,204.12,1906.0,203.2273,203.7061,203.2273,203.5964,1906.0
2023-08-21 09:40:00,204.11,204.11,203.4,203.4,4475.0,203.5864,203.5864,202.8782,202.8782,4475.0
2023-08-21 09:45:00,202.72,202.87,202.44,202.45,4024.0,202.2,202.3496,201.9207,201.9307,4024.0
2023-08-21 09:50:00,202.28,202.28,201.82,201.82,1900.0,201.7611,201.7611,201.3023,201.3023,1900.0
2023-08-21 09:55:00,201.99,202.86,201.97,202.86,2814.0,201.4718,202.3396,201.4519,202.3396,2814.0
2023-08-21 10:00:00,202.42,203.0,202.32,203.0,7834.0,201.9007,202.4792,201.801,202.4792,7834.0
2023-08-21 10:05:00,202.99,203.6,202.95,202.95,4927.0,202.4693,203.0777,202.4294,202.4294,4927.0
2023-08-21 10:10:00,202.94,202.97,202.56,202.66,800.0,202.4194,202.4493,202.0404,202.1401,800.0
2023-08-21 10:15:00,202.67,202.72,202.37,202.37,1199.0,202.1501,202.2,201.8509,201.8509,1199.0
2023-08-21 10:20:00,202.47,202.65,202.47,202.65,709.0,201.9506,202.1301,201.9506,202.1301,709.0
2023-08-21 10:25:00,202.49,202.49,201.93,201.94,1258.0,201.9706,201.9706,201.412,201.422,1258.0
2023-08-21 10:30:00,202.0,202.13,201.8,201.89,2424.0,201.4818,201.6115,201.2823,201.3721,2424.0
2023-08-21 10:35:00,201.81,202.37,201.79,202.3,6471.0,201.2923,201.8509,201.2723,201.781,6471.0
2023-08-21 10:40:00,202.44,202.73,202.44,202.62,1166.0,201.9207,202.2099,201.9207,202.1002,1166.0
2023-08-21 10:45:00,202.62,202.62,202.62,202.62,0.0,202.1002,202.1002,202.1002,202.1002,0.0
2023-08-21 10:50:00,202.66,202.69,202.48,202.63,968.0,202.1401,202.17,201.9606,202.1102,968.0
2023-08-21 10:55:00,202.69,202.69,202.55,202.62,597.0,202.17,202.17,202.0304,202.1002,597.0
2023-08-21 11:00:00,202.56,202.56,202.43,202.43,1570.0,202.0404,202.0404,201.9107,201.9107,1570.0
2023-08-21 11:05:00,202.27,202.33,202.17,202.24,2815.0,201.7511,201.811,201.6514,201.7212,2815.0
2023-08-21 11:10:00,202.31,202.32,202.14,202.29,2076.0,201.791,201.801,201.6215,201.7711,2076.0
2023-08-21 11:15:00,202.15,202.26,202.13,202.21,980.0,201.6314,201.7411,201.6115,201.6913,980.0
2023-08-21 11:20:00,202.28,202.28,201.98,202.09,3132.0,201.7611,201.7611,201.4619,201.5716,3132.0
2023-08-21 11:25:00,202.03,202.11,201.94,202.11,2809.0,201.5117,201.5915,201.422,201.5915,2809.0
2023-08-21 11:30:00,202.15,202.15,202.0,202.11,1995.0,201.6314,201.6314,201.4818,201.5915,1995.0
2023-08-21 11:35:00,202.08,202.08,201.83,202.04,4237.0,201.5616,201.5616,201.3122,201.5217,4237.0
2023-08-21 11:40:00,201.99,202.09,201.88,201.9,2802.0,201.4718,201.5716,201.3621,201.3821,2802.0
2023-08-21 11:45:00,201.93,202.0,201.82,201.96,4935.0,201.412,201.4818,201.3023,201.4419,4935.0
2023-08-21 11:50:00,201.96,201.96,201.92,201.96,562.0,201.4419,201.4419,201.402,201.4419,562.0
2023-08-21 11:55:00,201.95,202.11,201.95,202.02,1652.0,201.4319,201.5915,201.4319,201.5018,1652.0
2023-08-21 12:00:00,202.02,202.02,201.85,201.87,900.0,201.5018,201.5018,201.3322,201.3521,900.0
2023-08-21 12:05:00,201.85,202.01,201.52,201.68,21653.0,201.3322,201.4918,201.003,201.1626,21653.0
2023-08-21 12:10:00,201.53,201.53,201.36,201.47,1783.0,201.013,201.013,200.8435,200.9532,1783.0
2023-08-21 12:15:00,201.27,201.33,201.21,201.31,1200.0,200.7537,200.8135,200.6938,200.7936,1200.0
2023-08-21 12:20:00,201.28,202.17,201.27,202.17,6060.0,200.7637,201.6514,200.7537,201.6514,6060.0
2023-08-21 12:25:00,202.1,202.19,201.95,202.11,1302.0,201.5816,201.6713,201.4319,201.5915,1302.0
2023-08-21 12:30:00,202.17,202.2,202.01,202.01,527.0,201.6514,201.6813,201.4918,201.4918,527.0
2023-08-21 12:35:00,202.14,202.18,202.02,202.08,658.0,201.6215,201.6613,201.5018,201.5616,658.0
2023-08-21 12:40:00,202.14,202.28,202.13,202.28,700.0,201.6215,201.7611,201.6115,201.7611,700.0
2023-08-21 12:45:00,202.15,202.15,201.9,201.91,644.0,201.6314,201.6314,201.3821,201.392,644.0
2023-08-21 12:50:00,201.91,201.91,201.91,201.91,0.0,201.392,201.392,201.392,201.392,0.0
2023-08-21 12:55:00,202.09,202.2,201.98,202.19,1533.0,201.5716,201.6813,201.4619,201.6713,1533.0
2023-08-21 13:00:00,202.09,202.11,202.02,202.04,600.0,201.5716,201.5915,201.5018,201.5217,600.0
2023-08-21 13:05:00,201.86,202.37,201.85,202.37,1433.0,201.3422,201.8509,201.3322,201.8509,1433.0
2023-08-21 13:10:00,202.29,202.32,202.2,202.27,985.0,201.7711,201.801,201.6813,201.7511,985.0
2023-08-21 13:15:00,202.32,202.45,202.32,202.38,700.0,201.801,201.9307,201.801,201.8608,700.0
2023-08-21 13:20:00,202.37,202.52,202.37,202.52,200.0,201.8509,202.0005,201.8509,202.0005,200.0
2023-08-21 13:25:00,202.55,202.55,202.55,202.55,100.0,202.0304,202.0304,202.0304,202.0304,100.0
2023-08-21 13:30:00,202.52,202.6,202.48,202.6,520.0,202.0005,202.0803,201.9606,202.0803,520.0
2023-08-21 13:35:00,202.48,202.48,202.31,202.44,1000.0,201.9606,201.9606,201.791,201.9207,1000.0
2023-08-21 13:40:00,202.49,202.66,202.49,202.63,2119.0,201.9706,202.1401,201.9706,202.1102,2119.0
2023-08-21 13:45:00,202.75,202.76,202.74,202.76,300.0,202.2299,202.2399,202.2199,202.2399,300.0
2023-08-21 13:50:00,202.63,202.63,202.45,202.46,467.0,202.1102,202.1102,201.9307,201.9406,467.0
2023-08-21 13:55:00,202.42,202.57,202.41,202.54,708.0,201.9007,202.0503,201.8908,202.0204,708.0
2023-08-21 14:00:00,202.53,202.53,202.49,202.49,600.0,202.0105,202.0105,201.9706,201.9706,600.0
2023-08-21 14:05:00,202.56,202.78,202.56,202.56,1718.0,202.0404,202.2598,202.0404,202.0404,1718.0
2023-08-21 14:10:00,202.65,202.71,202.65,202.67,600.0,202.1301,202.19,202.1301,202.1501,600.0
2023-08-21 14:15:00,202.72,202.83,202.55,202.55,1300.0,202.2,202.3097,202.0304,202.0304,1300.0
2023-08-21 14:20:00,202.63,202.72,202.58,202.72,500.0,202.1102,202.2,202.0603,202.2,500.0
2023-08-21 14:25:00,202.61,202.66,202.46,202.55,1322.0,202.0902,202.1401,201.9406,202.0304,1322.0
2023-08-21 14:30:00,202.61,202.75,202.6,202.67,1155.0,202.0902,202.2299,202.0803,202.1501,1155.0
2023-08-21 14:35:00,202.77,202.86,202.77,202.85,1689.0,202.2498,202.3396,202.2498,202.3296,1689.0
2023-08-21 14:40:00,202.89,203.06,202.85,203.06,1407.0,202.3695,202.5391,202.3296,202.5391,1407.0
2023-08-21 14:45:00,203.06,203.07,202.95,202.96,846.0,202.5391,202.5491,202.4294,202.4393,846.0
2023-08-21 14:50:00,202.92,202.96,202.89,202.96,500.0,202.3995,202.4393,202.3695,202.4393,500.0
2023-08-21 14:55:00,202.97,202.97,202.83,202.87,2817.0,202.4493,202.4493,202.3097,202.3496,2817.0
2023-08-21 15:00:00,202.98,203.01,202.94,202.95,1101.0,202.4593,202.4892,202.4194,202.4294,1101.0
2023-08-21 15:05:00,202.89,202.89,202.77,202.78,300.0,202.3695,202.3695,202.2498,202.2598,300.0
2023-08-21 15:10:00,202.81,203.28,202.81,203.25,2396.0,202.2897,202.7585,202.2897,202.7286,2396.0
2023-08-21 15:15:00,203.31,203.43,203.31,203.43,970.0,202.7885,202.9081,202.7885,202.9081,970.0
2023-08-21 15:20:00,203.37,203.46,203.24,203.42,1913.0,202.8483,202.9381,202.7186,202.8982,1913.0
2023-08-21 15:25:00,203.41,203.52,203.37,203.39,2702.0,202.8882,202.9979,202.8483,202.8682,2702.0
2023-08-21 15:30:00,203.4,203.69,203.38,203.69,3050.0,202.8782,203.1675,202.8583,203.1675,3050.0
2023-08-21 15:35:00,203.63,203.63,203.46,203.61,5671.0,203.1076,203.1076,202.9381,203.0877,5671.0
2023-08-21 15:40:00,203.68,203.79,203.65,203.68,3000.0,203.1575,203.2672,203.1276,203.1575,3000.0
2023-08-21 15:45:00,203.65,203.88,203.61,203.7,10988.0,203.1276,203.357,203.0877,203.1774,10988.0
2023-08-21 15:50:00,203.61,203.96,203.61,203.76,10607.0,203.0877,203.4368,203.0877,203.2373,10607.0
2023-08-21 15:55:00,203.72,203.77,203.36,203.64,20083.0,203.1974,203.2473,202.8383,203.1176,20083.0
2023-08-22 09:30:00,204.54,204.92,204.14,204.43,7850.0,204.0153,204.3943,203.6163,203.9056,7850.0
2023-08-22 09:35:00,204.48,205.2,204.47,204.68,6428.0,203.9554,204.6736,203.9455,204.1549,6428.0
2023-08-22 09:40:00,204.76,204.94,204.41,204.61,3280.0,204.2347,204.4143,203.8856,204.0851,3280.0
2023-08-22 09:45:00,204.45,204.57,204.29,204.42,432.0,203.9255,204.0452,203.7659,203.8956,432.0
2023-08-22 09:50:00,204.63,204.63,203.84,203.84,1982.0,204.1051,204.1051,203.3171,203.3171,1982.0
2023-08-22 09:55:00,203.84,204.22,203.83,204.22,1262.0,203.3171,203.6961,203.3071,203.6961,1262.0
2023-08-22 10:00:00,203.98,204.14,203.87,204.14,1508.0,203.4567,203.6163,203.347,203.6163,1508.0
2023-08-22 10:05:00,204.08,204.08,203.79,203.79,2422.0,203.5565,203.5565,203.2672,203.2672,2422.0
2023-08-22 10:10:00,203.79,204.39,203.76,204.38,3296.0,203.2672,203.8657,203.2373,203.8557,3296.0
2023-08-22 10:15:00,204.44,204.73,204.44,204.59,1100.0,203.9156,204.2048,203.9156,204.0652,1100.0
2023-08-22 10:20:00,204.52,204.53,204.3,204.32,1810.0,203.9953,204.0053,203.7759,203.7959,1810.0
2023-08-22 10:25:00,204.47,204.49,204.46,204.49,200.0,203.9455,203.9654,203.9355,203.9654,200.0
2023-08-22 10:30:00,204.82,204.82,204.58,204.58,1000.0,204.2946,204.2946,204.0552,204.0552,1000.0
2023-08-22 10:35:00,204.55,204.84,204.55,204.84,850.0,204.0253,204.3145,204.0253,204.3145,850.0
2023-08-22 10:40:00,204.85,205.0,204.77,205.0,547.0,204.3245,204.4741,204.2447,204.4741,547.0
2023-08-22 10:45:00,204.93,205.32,204.91,205.31,3350.0,204.4043,204.7933,204.3843,204.7833,3350.0
2023-08-22 10:50:00,205.3,206.06,205.24,205.83,9248.0,204.7733,205.5314,204.7135,205.302,9248.0
2023-08-22 10:55:00,205.84,206.52,205.8,206.52,8532.0,205.312,205.9902,205.2721,205.9902,8532.0
2023-08-22 11:00:00,206.56,206.78,206.28,206.3,14614.0,206.0301,206.2495,205.7508,205.7708,14614.0
2023-08-22 11:05:00,206.03,206.09,205.78,206.03,7864.0,205.5015,205.5613,205.2521,205.5015,7864.0
2023-08-22 11:10:00,205.89,206.39,205.7,206.11,4403.0,205.3618,205.8605,205.1723,205.5813,4403.0
2023-08-22 11:15:00,206.11,206.12,205.82,206.12,3639.0,205.5813,205.5912,205.292,205.5912,3639.0
2023-08-22 11:20:00,206.12,206.53,206.11,206.43,5184.0,205.5912,206.0002,205.5813,205.9004,5184.0
2023-08-22 11:25:00,206.45,206.67,206.32,206.43,11353.0,205.9204,206.1398,205.7907,205.9004,11353.0
2023-08-22 11:30:00,206.46,206.83,206.41,206.69,22610.0,205.9304,206.2994,205.8805,206.1598,22610.0
2023-08-22 11:35:00,206.79,206.86,206.64,206.81,5103.0,206.2595,206.3293,206.1099,206.2795,5103.0
2023-08-22 11:40:00,206.69,206.75,206.14,206.23,7558.0,206.1598,206.2196,205.6112,205.701,7558.0
2023-08-22 11:45:00,206.29,206.35,206.29,206.35,200.0,205.7608,205.8207,205.7608,205.8207,200.0
2023-08-22 11:50:00,206.28,206.47,206.19,206.3,4568.0,205.7508,205.9403,205.6611,205.7708,4568.0
2023-08-22 11:55:00,206.27,206.39,206.27,206.39,3700.0,205.7409,205.8605,205.7409,205.8605,3700.0
2023-08-22 12:00:00,206.3,206.3,206.01,206.1,2169.0,205.7708,205.7708,205.4815,205.5713,2169.0
2023-08-22 12:05:00,206.16,206.29,205.82,205.92,2166.0,205.6311,205.7608,205.292,205.3918,2166.0
2023-08-22 12:10:00,205.73,206.08,205.73,206.03,7032.0,205.2022,205.5513,205.2022,205.5015,7032.0
2023-08-22 12:15:00,206.07,206.08,205.95,206.03,3871.0,205.5414,205.5513,205.4217,205.5015,3871.0
2023-08-22 12:20:00,206.12,206.12,205.68,205.81,2626.0,205.5912,205.5912,205.1524,205.282,2626.0
2023-08-22 12:25:00,205.84,206.2,205.84,206.17,3260.0,205.312,205.671,205.312,205.6411,3260.0
2023-08-22 12:30:00,206.18,206.22,206.05,206.08,1329.0,205.6511,205.691,205.5214,205.5513,1329.0
2023-08-22 12:35:00,206.09,206.4,206.09,206.4,1039.0,205.5613,205.8705,205.5613,205.8705,1039.0
2023-08-22 12:40:00,206.33,206.33,206.33,206.33,403.0,205.8007,205.8007,205.8007,205.8007,403.0
2023-08-22 12:45:00,206.25,206.32,206.25,206.27,697.0,205.7209,205.7907,205.7209,205.7409,697.0
2023-08-22 12:50:00,206.28,206.28,205.95,206.2,1313.0,205.7508,205.7508,205.4217,205.671,1313.0
2023-08-22 12:55:00,206.12,206.12,205.87,206.02,4467.0,205.5912,205.5912,205.3419,205.4915,4467.0
2023-08-22 13:00:00,205.97,206.23,205.88,206.01,7392.0,205.4416,205.701,205.3519,205.4815,7392.0
2023-08-22 13:05:00,205.99,206.2,205.99,206.2,654.0,205.4616,205.671,205.4616,205.671,654.0
2023-08-22 13:10:00,206.15,206.18,206.03,206.18,894.0,205.6212,205.6511,205.5015,205.6511,894.0
2023-08-22 13:15:00,206.17,206.17,206.06,206.06,1300.0,205.6411,205.6411,205.5314,205.5314,1300.0
2023-08-22 13:20:00,206.0,206.23,205.89,206.23,3500.0,205.4715,205.701,205.3618,205.701,3500.0
2023-08-22 13:25:00,206.23,206.41,206.23,206.41,1521.0,205.701,205.8805,205.701,205.8805,1521.0
2023-08-22 13:30:00,206.38,206.44,206.27,206.36,1318.0,205.8506,205.9104,205.7409,205.8306,1318.0
2023-08-22 13:35:00,206.31,206.47,206.25,206.25,2149.0,205.7808,205.9403,205.7209,205.7209,2149.0
2023-08-22 13:40:00,206.13,206.27,206.13,206.27,2936.0,205.6012,205.7409,205.6012,205.7409,2936.0
2023-08-22 13:45:00,206.27,206.47,206.27,206.32,860.0,205.7409,205.9403,205.7409,205.7907,860.0
2023-08-22 13:50:00,206.25,206.25,206.21,206.21,767.0,205.7209,205.7209,205.681,205.681,767.0
2023-08-22 13:55:00,206.23,206.65,206.19,206.51,3248.0,205.701,206.1199,205.6611,205.9802,3248.0
2023-08-22 14:00:00,206.58,206.58,206.41,206.52,1037.0,206.0501,206.0501,205.8805,205.9902,1037.0
2023-08-22 14:05:00,206.33,206.33,206.26,206.26,300.0,205.8007,205.8007,205.7309,205.7309,300.0
2023-08-22 14:10:00,206.32,206.54,206.32,206.53,1830.0,205.7907,206.0102,205.7907,206.0002,1830.0
2023-08-22 14:15:00,206.43,206.59,206.42,206.54,1400.0,205.9004,206.06,205.8905,206.0102,1400.0
2023-08-22 14:20:00,206.59,206.84,206.57,206.79,2814.0,206.06,206.3094,206.0401,206.2595,2814.0
2023-08-22 14:25:00,206.79,207.26,206.79,207.26,2246.0,206.2595,206.7283,206.2595,206.7283,2246.0
2023-08-22 14:30:00,207.3,207.3,207.11,207.17,4069.0,206.7682,206.7682,206.5787,206.6385,4069.0
2023-08-22 14:35:00,207.15,207.19,206.94,207.0,1545.0,206.6186,206.6585,206.4091,206.469,1545.0
2023-08-22 14:40:00,207.07,207.1,206.85,207.03,2447.0,206.5388,206.5687,206.3194,206.4989,2447.0
2023-08-22 14:45:00,206.98,207.07,206.94,206.98,2200.0,206.449,206.5388,206.4091,206.449,2200.0
2023-08-22 14:50:00,206.98,207.24,206.94,207.24,2683.0,206.449,206.7084,206.4091,206.7084,2683.0
2023-08-22 14:55:00,207.12,207.24,207.12,207.24,1398.0,206.5887,206.7084,206.5887,206.7084,1398.0
2023-08-22 15:00:00,207.21,207.25,207.02,207.03,1651.0,206.6784,206.7183,206.4889,206.4989,1651.0
2023-08-22 15:05:00,207.04,207.45,207.03,207.35,2216.0,206.5089,206.9178,206.4989,206.8181,2216.0
2023-08-22 15:10:00,207.39,207.47,207.3,207.43,2501.0,206.858,206.9378,206.7682,206.8979,2501.0
2023-08-22 15:15:00,207.39,207.47,207.29,207.33,3290.0,206.858,206.9378,206.7582,206.7981,3290.0
2023-08-22 15:20:00,207.38,207.55,207.35,207.46,3518.0,206.848,207.0176,206.8181,206.9278,3518.0
2023-08-22 15:25:00,207.49,207.68,207.41,207.43,3261.0,206.9577,207.1472,206.8779,206.8979,3261.0
2023-08-22 15:30:00,207.41,207.41,207.12,207.23,5758.0,206.8779,206.8779,206.5887,206.6984,5758.0
2023-08-22 15:35:00,207.22,207.22,206.93,206.94,1097.0,206.6884,206.6884,206.3992,206.4091,1097.0
2023-08-22 15:40:00,206.94,207.03,206.78,206.78,15640.0,206.4091,206.4989,206.2495,206.2495,15640.0
2023-08-22 15:45:00,206.86,206.93,206.46,206.52,9182.0,206.3293,206.3992,205.9304,205.9902,9182.0
2023-08-22 15:50:00,206.5,206.89,206.5,206.77,10615.0,205.9703,206.3593,205.9703,206.2396,10615.0
2023-08-22 15:55:00,206.79,206.93,206.45,206.63,35889.0,206.2595,206.3992,205.9204,206.0999,35889.0
2023-08-23 09:30:00,206.7,206.77,205.58,206.09,13341.0,206.1698,206.2396,205.0526,205.5613,13341.0
2023-08-23 09:35:00,205.69,206.16,205.59,206.16,3091.0,205.1623,205.6311,205.0626,205.6311,3091.0
2023-08-23 09:40:00,206.0,206.29,205.73,205.94,5681.0,205.4715,205.7608,205.2022,205.4117,5681.0
2023-08-23 09:45:00,205.9,206.51,205.9,206.5,7209.0,205.3718,205.9802,205.3718,205.9703,7209.0
2023-08-23 09:50:00,206.29,206.45,206.26,206.31,2894.0,205.7608,205.9204,205.7309,205.7808,2894.0
2023-08-23 09:55:00,206.45,207.28,206.44,207.05,11741.0,205.9204,206.7483,205.9104,206.5189,11741.0
2023-08-23 10:00:00,207.44,207.51,207.19,207.39,6000.0,206.9079,206.9777,206.6585,206.858,6000.0
2023-08-23 10:05:00,207.39,207.78,207.38,207.46,12200.0,206.858,207.247,206.848,206.9278,12200.0
2023-08-23 10:10:00,207.46,207.94,207.42,207.76,11064.0,206.9278,207.4066,206.8879,207.227,11064.0
2023-08-23 10:15:00,207.61,207.83,207.45,207.5,14725.0,207.0774,207.2969,206.9178,206.9677,14725.0
2023-08-23 10:20:00,207.5,207.68,207.39,207.56,8186.0,206.9677,207.1472,206.858,207.0275,8186.0
2023-08-23 10:25:00,207.57,207.57,207.17,207.38,6524.0,207.0375,207.0375,206.6385,206.848,6524.0
2023-08-23 10:30:00,207.48,207.77,207.18,207.28,6016.0,206.9478,207.237,206.6485,206.7483,6016.0
2023-08-23 10:35:00,207.28,207.29,206.86,206.97,3840.0,206.7483,206.7582,206.3293,206.4391,3840.0
2023-08-23 10:40:00,206.9,207.14,206.9,207.05,2804.0,206.3692,206.6086,206.3692,206.5189,2804.0
2023-08-23 10:45:00,207.1,207.2,206.9,207.13,4310.0,206.5687,206.6685,206.3692,206.5987,4310.0
2023-08-23 10:50:00,207.1,207.36,207.1,207.22,5654.0,206.5687,206.8281,206.5687,206.6884,5654.0
2023-08-23 10:55:00,207.27,207.31,206.9,207.05,4260.0,206.7383,206.7782,206.3692,206.5189,4260.0
2023-08-23 11:00:00,207.0,207.26,206.93,207.25,5991.0,206.469,206.7283,206.3992,206.7183,5991.0
2023-08-23 11:05:00,207.3,207.37,207.09,207.12,2185.0,206.7682,206.838,206.5588,206.5887,2185.0
2023-08-23 11:10:00,207.13,207.18,207.01,207.14,806.0,206.5987,206.6485,206.479,206.6086,806.0
2023-08-23 11:15:00,207.26,207.51,207.22,207.51,1905.0,206.7283,206.9777,206.6884,206.9777,1905.0
2023-08-23 11:20:00,207.53,207.64,207.51,207.62,2004.0,206.9976,207.1073,206.9777,207.0874,2004.0
2023-08-23 11:25:00,207.54,207.88,207.54,207.88,1305.0,207.0076,207.3467,207.0076,207.3467,1305.0
2023-08-23 11:30:00,207.92,208.31,207.92,208.23,3805.0,207.3866,207.7756,207.3866,207.6958,3805.0
2023-08-23 11:35:00,208.4,208.4,208.16,208.17,2000.0,207.8654,207.8654,207.626,207.636,2000.0
2023-08-23 11:40:00,208.15,208.58,208.14,208.43,1997.0,207.616,208.0449,207.6061,207.8953,1997.0
2023-08-23 11:45:00,208.59,208.85,208.59,208.8,3311.0,208.0549,208.3142,208.0549,208.2644,3311.0
2023-08-23 11:50:00,208.86,209.12,208.86,208.99,2069.0,208.3242,208.5835,208.3242,208.4539,2069.0
2023-08-23 11:55:00,209.11,209.26,209.02,209.02,3548.0,208.5736,208.7232,208.4838,208.4838,3548.0
2023-08-23 12:00:00,208.94,208.96,208.63,208.64,1702.0,208.404,208.424,208.0948,208.1048,1702.0
2023-08-23 12:05:00,208.73,208.86,208.4,208.86,2897.0,208.1945,208.3242,207.8654,208.3242,2897.0
2023-08-23 12:10:00,208.78,208.97,208.78,208.97,1009.0,208.2444,208.4339,208.2444,208.4339,1009.0
2023-08-23 12:15:00,208.93,208.98,208.72,208.81,2668.0,208.394,208.4439,208.1846,208.2743,2668.0
2023-08-23 12:20:00,208.83,208.94,208.83,208.93,423.0,208.2943,208.404,208.2943,208.394,423.0
2023-08-23 12:25:00,208.87,208.92,208.61,208.92,2407.0,208.3342,208.3841,208.0749,208.3841,2407.0
2023-08-23 12:30:00,208.9,208.91,208.77,208.8,2140.0,208.3641,208.3741,208.2344,208.2644,2140.0
2023-08-23 12:35:00,208.91,209.11,208.91,209.08,1841.0,208.3741,208.5736,208.3741,208.5436,1841.0
2023-08-23 12:40:00,209.18,209.36,209.1,209.36,2542.0,208.6434,208.8229,208.5636,208.8229,2542.0
2023-08-23 12:45:00,209.31,209.4,209.25,209.3,2873.0,208.7731,208.8628,208.7132,208.7631,2873.0
2023-08-23 12:50:00,209.41,209.41,209.05,209.12,3286.0,208.8728,208.8728,208.5137,208.5835,3286.0
2023-08-23 12:55:00,209.19,209.26,209.08,209.26,1449.0,208.6534,208.7232,208.5436,208.7232,1449.0
2023-08-23 13:00:00,209.28,209.29,209.08,209.09,2883.0,208.7431,208.7531,208.5436,208.5536,2883.0
2023-08-23 13:05:00,209.23,209.31,209.1,209.1,725.0,208.6933,208.7731,208.5636,208.5636,725.0
2023-08-23 13:10:00,209.22,209.23,209.21,209.23,219.0,208.6833,208.6933,208.6733,208.6933,219.0
2023-08-23 13:15:00,209.11,209.16,209.08,209.16,625.0,208.5736,208.6234,208.5436,208.6234,625.0
2023-08-23 13:20:00,209.15,209.27,209.03,209.03,1522.0,208.6135,208.7332,208.4938,208.4938,1522.0
2023-08-23 13:25:00,208.98,209.01,208.97,209.01,551.0,208.4439,208.4738,208.4339,208.4738,551.0
2023-08-23 13:30:00,208.99,209.02,208.93,208.97,1100.0,208.4539,208.4838,208.394,208.4339,1100.0
2023-08-23 13:35:00,209.03,209.16,209.02,209.09,3889.0,208.4938,208.6234,208.4838,208.5536,3889.0
2023-08-23 13:40:00,209.15,209.19,209.0,209.04,1953.0,208.6135,208.6534,208.4639,208.5038,1953.0
2023-08-23 13:45:00,209.03,209.1,208.94,209.07,1313.0,208.4938,208.5636,208.404,208.5337,1313.0
2023-08-23 13:50:00,209.15,209.18,209.02,209.08,2000.0,208.6135,208.6434,208.4838,208.5436,2000.0
2023-08-23 13:55:00,209.06,209.08,208.94,209.08,1659.0,208.5237,208.5436,208.404,208.5436,1659.0
2023-08-23 14:00:00,209.07,209.07,208.75,208.76,4916.0,208.5337,208.5337,208.2145,208.2245,4916.0
2023-08-23 14:05:00,208.74,208.84,208.65,208.66,2142.0,208.2045,208.3043,208.1148,208.1247,2142.0
2023-08-23 14:10:00,208.7,208.7,208.61,208.62,2800.0,208.1646,208.1646,208.0749,208.0848,2800.0
2023-08-23 14:15:00,208.56,208.61,208.46,208.46,1018.0,208.025,208.0749,207.9252,207.9252,1018.0
2023-08-23 14:20:00,208.52,208.67,208.51,208.65,1419.0,207.9851,208.1347,207.9751,208.1148,1419.0
2023-08-23 14:25:00,208.67,208.71,208.6,208.67,2416.0,208.1347,208.1746,208.0649,208.1347,2416.0
2023-08-23 14:30:00,208.58,208.81,208.53,208.74,5545.0,208.0449,208.2743,207.9951,208.2045,5545.0
2023-08-23 14:35:00,208.78,208.78,208.59,208.59,1520.0,208.2444,208.2444,208.0549,208.0549,1520.0
2023-08-23 14:40:00,208.56,208.69,208.44,208.66,4921.0,208.025,208.1546,207.9053,208.1247,4921.0
2023-08-23 14:45:00,208.65,208.77,208.65,208.74,1005.0,208.1148,208.2344,208.1148,208.2045,1005.0
2023-08-23 14:50:00,208.75,208.81,208.73,208.78,1807.0,208.2145,208.2743,208.1945,208.2444,1807.0
2023-08-23 14:55:00,208.73,208.76,208.71,208.76,700.0,208.1945,208.2245,208.1746,208.2245,700.0
2023-08-23 15:00:00,208.66,208.66,208.63,208.63,301.0,208.1247,208.1247,208.0948,208.0948,301.0
2023-08-23 15:05:00,208.58,208.73,208.52,208.54,4652.0,208.0449,208.1945,207.9851,208.005,4652.0
2023-08-23 15:10:00,208.47,208.47,208.27,208.37,769.0,207.9352,207.9352,207.7357,207.8355,769.0
2023-08-23 15:15:00,208.37,208.64,208.37,208.43,3910.0,207.8355,208.1048,207.8355,207.8953,3910.0
2023-08-23 15:20:00,208.36,208.54,208.33,208.48,4721.0,207.8255,208.005,207.7956,207.9452,4721.0
2023-08-23 15:25:00,208.55,208.6,208.49,208.55,1872.0,208.015,208.0649,207.9552,208.015,1872.0
2023-08-23 15:30:00,208.59,208.64,208.44,208.58,2600.0,208.0549,208.1048,207.9053,208.0449,2600.0
2023-08-23 15:35:00,208.59,208.61,208.3,208.3,6080.0,208.0549,208.0749,207.7656,207.7656,6080.0
2023-08-23 15:40:00,208.36,208.62,208.34,208.43,4113.0,207.8255,208.0848,207.8055,207.8953,4113.0
2023-08-23 15:45:00,208.45,208.49,208.31,208.35,3770.0,207.9153,207.9552,207.7756,207.8155,3770.0
2023-08-23 15:50:00,208.38,208.44,208.03,208.06,10377.0,207.8454,207.9053,207.4963,207.5263,10377.0
2023-08-23 15:55:00,208.07,208.34,207.94,208.33,18650.0,207.5362,207.8055,207.4066,207.7956,18650.0
2023-08-24 09:30:00,208.52,208.52,207.94,208.19,8532.0,207.9851,207.9851,207.4066,207.6559,8532.0
2023-08-24 09:35:00,207.84,207.98,207.02,207.19,10439.0,207.3068,207.4465,206.4889,206.6585,10439.0
2023-08-24 09:40:00,207.01,207.47,206.54,207.21,13900.0,206.479,206.9378,206.0102,206.6784,13900.0
2023-08-24 09:45:00,207.44,207.69,207.24,207.68,6454.0,206.9079,207.1572,206.7084,207.1472,6454.0
2023-08-24 09:50:00,207.68,208.05,207.5,207.68,4495.0,207.1472,207.5163,206.9677,207.1472,4495.0
2023-08-24 09:55:00,207.69,207.87,207.52,207.78,6803.0,207.1572,207.3368,206.9877,207.247,6803.0
2023-08-24 10:00:00,207.89,208.07,207.57,207.91,7394.0,207.3567,207.5362,207.0375,207.3766,7394.0
2023-08-24 10:05:00,207.91,207.91,207.2,207.32,2708.0,207.3766,207.3766,206.6685,206.7882,2708.0
2023-08-24 10:10:00,207.16,207.16,206.69,206.95,1749.0,206.6286,206.6286,206.1598,206.4191,1749.0
2023-08-24 10:15:00,206.89,206.89,206.71,206.77,3100.0,206.3593,206.3593,206.1797,206.2396,3100.0
2023-08-24 10:20:00,206.77,206.93,206.72,206.79,2102.0,206.2396,206.3992,206.1897,206.2595,2102.0
2023-08-24 10:25:00,206.67,206.75,206.34,206.43,2682.0,206.1398,206.2196,205.8107,205.9004,2682.0
2023-08-24 10:30:00,206.37,206.37,206.0,206.22,1197.0,205.8406,205.8406,205.4715,205.691,1197.0
2023-08-24 10:35:00,206.33,206.63,206.33,206.41,2653.0,205.8007,206.0999,205.8007,205.8805,2653.0
2023-08-24 10:40:00,206.56,206.64,206.31,206.5,2986.0,206.0301,206.1099,205.7808,205.9703,2986.0
2023-08-24 10:45:00,206.5,206.8,206.4,206.66,4794.0,205.9703,206.2695,205.8705,206.1299,4794.0
2023-08-24 10:50:00,206.67,206.67,206.48,206.67,969.0,206.1398,206.1398,205.9503,206.1398,969.0
2023-08-24 10:55:00,206.8,206.8,206.57,206.57,4849.0,206.2695,206.2695,206.0401,206.0401,4849.0
2023-08-24 11:00:00,206.57,206.6,206.03,206.14,3082.0,206.0401,206.07,205.5015,205.6112,3082.0
2023-08-24 11:05:00,206.03,206.06,205.7,205.76,2094.0,205.5015,205.5314,205.1723,205.2322,2094.0
2023-08-24 11:10:00,205.73,205.77,205.03,205.5,2116.0,205.2022,205.2421,204.504,204.9728,2116.0
2023-08-24 11:15:00,205.41,205.42,205.06,205.06,1168.0,204.8831,204.893,204.534,204.534,1168.0
2023-08-24 11:20:00,205.25,205.46,205.25,205.46,920.0,204.7235,204.9329,204.7235,204.9329,920.0
2023-08-24 11:25:00,205.3,205.36,205.26,205.36,1174.0,204.7733,204.8332,204.7334,204.8332,1174.0
2023-08-24 11:30:00,205.36,205.37,205.17,205.36,1070.0,204.8332,204.8432,204.6437,204.8332,1070.0
2023-08-24 11:35:00,205.32,205.33,205.13,205.14,1576.0,204.7933,204.8033,204.6038,204.6138,1576.0
2023-08-24 11:40:00,205.13,205.22,204.86,205.21,3782.0,204.6038,204.6936,204.3345,204.6836,3782.0
2023-08-24 11:45:00,205.08,205.29,205.08,205.14,1459.0,204.5539,204.7634,204.5539,204.6138,1459.0
2023-08-24 11:50:00,205.2,205.68,205.12,205.6,7016.0,204.6736,205.1524,204.5938,205.0726,7016.0
2023-08-24 11:55:00,205.66,205.94,205.56,205.62,16040.0,205.1324,205.4117,205.0327,205.0925,16040.0
2023-08-24 12:00:00,205.46,205.46,205.1,205.23,2685.0,204.9329,204.9329,204.5739,204.7035,2685.0
2023-08-24 12:05:00,205.05,205.39,204.91,205.39,1446.0,204.524,204.8631,204.3843,204.8631,1446.0
2023-08-24 12:10:00,205.51,205.59,205.41,205.44,1953.0,204.9828,205.0626,204.8831,204.913,1953.0
2023-08-24 12:15:00,205.53,205.63,205.13,205.16,1866.0,205.0028,205.1025,204.6038,204.6337,1866.0
2023-08-24 12:20:00,205.19,205.42,205.16,205.3,2268.0,204.6636,204.893,204.6337,204.7733,2268.0
2023-08-24 12:25:00,205.32,205.53,205.23,205.23,1048.0,204.7933,205.0028,204.7035,204.7035,1048.0
2023-08-24 12:30:00,205.27,205.33,205.25,205.28,1700.0,204.7434,204.8033,204.7235,204.7534,1700.0
2023-08-24 12:35:00,205.38,205.47,205.38,205.44,312.0,204.8531,204.9429,204.8531,204.913,312.0
2023-08-24 12:40:00,205.57,205.71,205.53,205.69,2394.0,205.0427,205.1823,205.0028,205.1623,2394.0
2023-08-24 12:45:00,205.61,205.65,205.61,205.65,300.0,205.0825,205.1224,205.0825,205.1224,300.0
2023-08-24 12:50:00,205.66,205.71,205.45,205.45,911.0,205.1324,205.1823,204.923,204.923,911.0
2023-08-24 12:55:00,205.55,205.84,205.51,205.78,6086.0,205.0227,205.312,204.9828,205.2521,6086.0
2023-08-24 13:00:00,205.79,205.79,205.42,205.42,1489.0,205.2621,205.2621,204.893,204.893,1489.0
2023-08-24 13:05:00,205.28,205.29,205.12,205.12,964.0,204.7534,204.7634,204.5938,204.5938,964.0
2023-08-24 13:10:00,205.2,205.27,205.01,205.08,2107.0,204.6736,204.7434,204.4841,204.5539,2107.0
2023-08-24 13:15:00,205.13,205.13,205.0,205.06,1127.0,204.6038,204.6038,204.4741,204.534,1127.0
2023-08-24 13:20:00,205.04,205.25,205.04,205.19,1188.0,204.514,204.7235,204.514,204.6636,1188.0
2023-08-24 13:25:00,204.98,205.19,204.95,205.19,1473.0,204.4542,204.6636,204.4242,204.6636,1473.0
2023-08-24 13:30:00,205.25,205.39,205.18,205.18,1072.0,204.7235,204.8631,204.6537,204.6537,1072.0
2023-08-24 13:35:00,205.16,205.22,205.16,205.22,300.0,204.6337,204.6936,204.6337,204.6936,300.0
2023-08-24 13:40:00,205.23,205.23,205.15,205.15,634.0,204.7035,204.7035,204.6237,204.6237,634.0
2023-08-24 13:45:00,205.06,205.11,205.02,205.11,4268.0,204.534,204.5838,204.4941,204.5838,4268.0
2023-08-24 13:50:00,205.0,205.0,204.76,204.76,3338.0,204.4741,204.4741,204.2347,204.2347,3338.0
2023-08-24 13:55:00,204.84,204.84,204.57,204.61,1264.0,204.3145,204.3145,204.0452,204.0851,1264.0
2023-08-24 14:00:00,204.75,205.0,204.75,204.9,1741.0,204.2248,204.4741,204.2248,204.3744,1741.0
2023-08-24 14:05:00,204.74,204.97,204.74,204.91,959.0,204.2148,204.4442,204.2148,204.3843,959.0
2023-08-24 14:10:00,204.85,204.85,204.39,204.56,4600.0,204.3245,204.3245,203.8657,204.0352,4600.0
2023-08-24 14:15:00,204.54,204.54,204.33,204.44,1400.0,204.0153,204.0153,203.8058,203.9156,1400.0
2023-08-24 14:20:00,204.48,204.66,204.48,204.58,657.0,203.9554,204.135,203.9554,204.0552,657.0
2023-08-24 14:25:00,204.53,204.53,204.38,204.41,1017.0,204.0053,204.0053,203.8557,203.8856,1017.0
2023-08-24 14:30:00,204.34,204.38,204.07,204.13,4147.0,203.8158,203.8557,203.5465,203.6063,4147.0
2023-08-24 14:35:00,204.0,204.01,203.29,203.33,11351.0,203.4767,203.4867,202.7685,202.8084,11351.0
2023-08-24 14:40:00,203.33,203.64,203.32,203.32,6627.0,202.8084,203.1176,202.7984,202.7984,6627.0
2023-08-24 14:45:00,203.17,203.69,202.91,203.4,10491.0,202.6488,203.1675,202.3895,202.8782,10491.0
2023-08-24 14:50:00,203.38,203.69,203.35,203.55,2759.0,202.8583,203.1675,202.8283,203.0278,2759.0
2023-08-24 14:55:00,203.43,203.68,203.39,203.68,2504.0,202.9081,203.1575,202.8682,203.1575,2504.0
2023-08-24 15:00:00,203.8,203.89,203.6,203.72,2202.0,203.2772,203.367,203.0777,203.1974,2202.0
2023-08-24 15:05:00,203.56,203.58,203.42,203.48,5352.0,203.0378,203.0578,202.8982,202.958,5352.0
2023-08-24 15:10:00,203.38,203.52,203.38,203.4,2774.0,202.8583,202.9979,202.8583,202.8782,2774.0
2023-08-24 15:15:00,203.44,203.48,203.24,203.26,2418.0,202.9181,202.958,202.7186,202.7386,2418.0
2023-08-24 15:20:00,203.32,203.41,203.03,203.04,5249.0,202.7984,202.8882,202.5092,202.5191,5249.0
2023-08-24 15:25:00,202.92,203.08,202.79,202.94,3684.0,202.3995,202.559,202.2698,202.4194,3684.0
2023-08-24 15:30:00,202.95,203.07,202.73,202.95,3315.0,202.4294,202.5491,202.2099,202.4294,3315.0
2023-08-24 15:35:00,202.9,202.9,202.49,202.56,2504.0,202.3795,202.3795,201.9706,202.0404,2504.0
2023-08-24 15:40:00,202.54,202.54,202.2,202.25,5029.0,202.0204,202.0204,201.6813,201.7312,5029.0
2023-08-24 15:45:00,202.16,202.36,201.85,201.95,11874.0,201.6414,201.8409,201.3322,201.4319,11874.0
2023-08-24 15:50:00,201.93,202.31,201.89,201.95,26119.0,201.412,201.791,201.3721,201.4319,26119.0
2023-08-24 15:55:00,201.82,202.1,201.52,201.54,53669.0,201.3023,201.5816,201.003,201.023,53669.0
2023-08-25 09:30:00,202.74,203.94,202.63,203.94,7229.0,202.2199,203.4168,202.1102,203.4168,7229.0
2023-08-25 09:35:00,204.0,204.44,203.71,204.44,2018.0,203.4767,203.9156,203.1874,203.9156,2018.0
2023-08-25 09:40:00,204.15,204.7,204.15,204.68,1452.0,203.6263,204.1749,203.6263,204.1549,1452.0
2023-08-25 09:45:00,204.5,204.71,204.26,204.71,2293.0,203.9754,204.1849,203.736,204.1849,2293.0
2023-08-25 09:50:00,204.71,204.81,204.15,204.26,3626.0,204.1849,204.2846,203.6263,203.736,3626.0
2023-08-25 09:55:00,204.25,204.26,203.86,204.16,1172.0,203.726,203.736,203.337,203.6363,1172.0
2023-08-25 10:00:00,204.03,204.31,203.56,204.2,1700.0,203.5066,203.7859,203.0378,203.6762,1700.0
2023-08-25 10:05:00,204.13,204.13,203.71,203.88,3193.0,203.6063,203.6063,203.1874,203.357,3193.0
2023-08-25 10:10:00,203.89,204.58,203.89,204.46,1100.0,203.367,204.0552,203.367,203.9355,1100.0
2023-08-25 10:15:00,204.59,204.91,204.55,204.55,2520.0,204.0652,204.3843,204.0253,204.0253,2520.0
2023-08-25 10:20:00,204.48,204.48,204.24,204.39,1408.0,203.9554,203.9554,203.7161,203.8657,1408.0
2023-08-25 10:25:00,204.51,204.51,204.1,204.26,3859.0,203.9854,203.9854,203.5764,203.736,3859.0
2023-08-25 10:30:00,204.26,204.44,204.12,204.28,2458.0,203.736,203.9156,203.5964,203.756,2458.0
2023-08-25 10:35:00,204.35,204.35,204.13,204.24,2438.0,203.8258,203.8258,203.6063,203.7161,2438.0
2023-08-25 10:40:00,204.16,204.18,203.31,203.31,2549.0,203.6363,203.6562,202.7885,202.7885,2549.0
2023-08-25 10:45:00,203.33,203.62,203.33,203.48,2379.0,202.8084,203.0977,202.8084,202.958,2379.0
2023-08-25 10:50:00,203.66,203.74,203.6,203.62,1782.0,203.1376,203.2173,203.0777,203.0977,1782.0
2023-08-25 10:55:00,203.6,203.76,203.31,203.31,7150.0,203.0777,203.2373,202.7885,202.7885,7150.0
2023-08-25 11:00:00,203.4,203.43,202.96,203.35,2323.0,202.8782,202.9081,202.4393,202.8283,2323.0
2023-08-25 11:05:00,203.35,203.91,203.35,203.78,1505.0,202.8283,203.3869,202.8283,203.2572,1505.0
2023-08-25 11:10:00,203.72,204.01,203.62,203.73,3279.0,203.1974,203.4867,203.0977,203.2074,3279.0
2023-08-25 11:15:00,203.94,203.94,203.27,203.44,2695.0,203.4168,203.4168,202.7486,202.9181,2695.0
2023-08-25 11:20:00,203.39,203.61,203.28,203.61,2515.0,202.8682,203.0877,202.7585,203.0877,2515.0
2023-08-25 11:25:00,203.79,204.22,203.79,204.22,1300.0,203.2672,203.6961,203.2672,203.6961,1300.0
2023-08-25 11:30:00,204.23,204.31,203.93,204.0,5008.0,203.7061,203.7859,203.4069,203.4767,5008.0
2023-08-25 11:35:00,204.24,204.65,204.24,204.63,2375.0,203.7161,204.125,203.7161,204.1051,2375.0
2023-08-25 11:40:00,204.75,204.77,204.4,204.76,2521.0,204.2248,204.2447,203.8757,204.2347,2521.0
2023-08-25 11:45:00,204.69,204.74,204.63,204.74,950.0,204.1649,204.2148,204.1051,204.2148,950.0
2023-08-25 11:50:00,204.61,205.04,204.55,205.04,3480.0,204.0851,204.514,204.0253,204.514,3480.0
2023-08-25 11:55:00,204.9,204.94,204.65,204.85,3236.0,204.3744,204.4143,204.125,204.3245,3236.0
2023-08-25 12:00:00,204.87,205.46,204.87,205.29,4855.0,204.3444,204.9329,204.3444,204.7634,4855.0
2023-08-25 12:05:00,205.37,205.45,205.22,205.36,1202.0,204.8432,204.923,204.6936,204.8332,1202.0
2023-08-25 12:10:00,205.45,205.54,205.32,205.45,2963.0,204.923,205.0127,204.7933,204.923,2963.0
2023-08-25 12:15:00,205.46,205.6,205.38,205.56,3730.0,204.9329,205.0726,204.8531,205.0327,3730.0
2023-08-25 12:20:00,205.45,205.77,205.33,205.69,1709.0,204.923,205.2421,204.8033,205.1623,1709.0
2023-08-25 12:25:00,205.97,205.98,205.79,205.88,1031.0,205.4416,205.4516,205.2621,205.3519,1031.0
2023-08-25 12:30:00,205.96,206.06,205.91,206.0,2343.0,205.4317,205.5314,205.3818,205.4715,2343.0
2023-08-25 12:35:00,205.96,206.25,205.89,206.25,2560.0,205.4317,205.7209,205.3618,205.7209,2560.0
2023-08-25 12:40:00,206.16,206.23,206.05,206.19,1319.0,205.6311,205.701,205.5214,205.6611,1319.0
2023-08-25 12:45:00,206.16,206.16,206.01,206.09,1640.0,205.6311,205.6311,205.4815,205.5613,1640.0
2023-08-25 12:50:00,206.09,206.16,205.72,205.87,2337.0,205.5613,205.6311,205.1923,205.3419,2337.0
2023-08-25 12:55:00,205.77,206.02,205.76,205.94,800.0,205.2421,205.4915,205.2322,205.4117,800.0
2023-08-25 13:00:00,206.09,206.43,206.09,206.36,2183.0,205.5613,205.9004,205.5613,205.8306,2183.0
2023-08-25 13:05:00,206.32,206.6,206.25,206.51,2726.0,205.7907,206.07,205.7209,205.9802,2726.0
2023-08-25 13:10:00,206.48,206.7,206.44,206.7,1500.0,205.9503,206.1698,205.9104,206.1698,1500.0
2023-08-25 13:15:00,206.75,206.76,206.07,206.17,8338.0,206.2196,206.2296,205.5414,205.6411,8338.0
2023-08-25 13:20:00,206.07,206.07,205.79,205.85,1611.0,205.5414,205.5414,205.2621,205.3219,1611.0
2023-08-25 13:25:00,205.78,205.79,205.61,205.79,1000.0,205.2521,205.2621,205.0825,205.2621,1000.0
2023-08-25 13:30:00,205.71,205.82,205.56,205.66,2200.0,205.1823,205.292,205.0327,205.1324,2200.0
2023-08-25 13:35:00,205.65,205.65,205.3,205.51,3963.0,205.1224,205.1224,204.7733,204.9828,3963.0
2023-08-25 13:40:00,205.51,205.66,205.35,205.38,2552.0,204.9828,205.1324,204.8232,204.8531,2552.0
2023-08-25 13:45:00,205.37,205.46,205.32,205.46,1414.0,204.8432,204.9329,204.7933,204.9329,1414.0
2023-08-25 13:50:00,205.51,205.63,205.5,205.52,1578.0,204.9828,205.1025,204.9728,204.9928,1578.0
2023-08-25 13:55:00,205.5,205.94,205.38,205.94,4845.0,204.9728,205.4117,204.8531,205.4117,4845.0
2023-08-25 14:00:00,205.88,205.88,205.32,205.32,4182.0,205.3519,205.3519,204.7933,204.7933,4182.0
2023-08-25 14:05:00,205.31,205.39,205.15,205.16,2415.0,204.7833,204.8631,204.6237,204.6337,2415.0
2023-08-25 14:10:00,205.16,205.26,205.13,205.19,4758.0,204.6337,204.7334,204.6038,204.6636,4758.0
2023-08-25 14:15:00,205.25,205.57,205.15,205.57,3944.0,204.7235,205.0427,204.6237,205.0427,3944.0
2023-08-25 14:20:00,205.57,205.78,205.42,205.48,5121.0,205.0427,205.2521,204.893,204.9529,5121.0
2023-08-25 14:25:00,205.47,205.66,205.39,205.66,1800.0,204.9429,205.1324,204.8631,205.1324,1800.0
2023-08-25 14:30:00,205.86,205.99,205.86,205.99,2102.0,205.3319,205.4616,205.3319,205.4616,2102.0
2023-08-25 14:35:00,205.96,206.01,205.79,205.8,5197.0,205.4317,205.4815,205.2621,205.2721,5197.0
2023-08-25 14:40:00,205.85,205.94,205.82,205.83,3687.0,205.3219,205.4117,205.292,205.302,3687.0
2023-08-25 14:45:00,205.82,205.99,205.82,205.94,7552.0,205.292,205.4616,205.292,205.4117,7552.0
2023-08-25 14:50:00,205.97,205.98,205.86,205.92,1600.0,205.4416,205.4516,205.3319,205.3918,1600.0
2023-08-25 14:55:00,205.93,205.99,205.91,205.98,3139.0,205.4017,205.4616,205.3818,205.4516,3139.0
2023-08-25 15:00:00,205.98,206.16,205.92,205.98,7858.0,205.4516,205.6311,205.3918,205.4516,7858.0
2023-08-25 15:05:00,205.99,206.11,205.98,206.01,1111.0,205.4616,205.5813,205.4516,205.4815,1111.0
2023-08-25 15:10:00,206.04,206.13,206.01,206.01,5256.0,205.5114,205.6012,205.4815,205.4815,5256.0
2023-08-25 15:15:00,206.06,206.33,206.04,206.33,4802.0,205.5314,205.8007,205.5114,205.8007,4802.0
2023-08-25 15:20:00,206.42,206.48,206.23,206.24,4859.0,205.8905,205.9503,205.701,205.7109,4859.0
2023-08-25 15:25:00,206.33,206.47,206.2,206.2,3674.0,205.8007,205.9403,205.671,205.671,3674.0
2023-08-25 15:30:00,206.24,206.29,206.14,206.2,5305.0,205.7109,205.7608,205.6112,205.671,5305.0
2023-08-25 15:35:00,206.18,206.18,205.85,205.85,8703.0,205.6511,205.6511,205.3219,205.3219,8703.0
2023-08-25 15:40:00,205.91,206.09,205.87,206.09,5270.0,205.3818,205.5613,205.3419,205.5613,5270.0
2023-08-25 15:45:00,206.09,206.21,205.9,206.0,13787.0,205.5613,205.681,205.3718,205.4715,13787.0
2023-08-25 15:50:00,205.93,205.97,205.31,205.32,22100.0,205.4017,205.4416,204.7833,204.7933,22100.0
2023-08-25 15:55:00,205.47,205.68,205.15,205.24,35803.0,204.9429,205.1524,204.6237,204.7135,35803.0
2023-08-28 09:30:00,205.89,206.54,205.51,206.54,7516.0,205.3618,206.0102,204.9828,206.0102,7516.0
2023-08-28 09:35:00,206.56,206.62,206.5,206.62,800.0,206.0301,206.09,205.9703,206.09,800.0
2023-08-28 09:40:00,206.29,206.75,206.29,206.71,1800.0,205.7608,206.2196,205.7608,206.1797,1800.0
2023-08-28 09:45:00,206.79,206.84,206.68,206.83,953.0,206.2595,206.3094,206.1498,206.2994,953.0
2023-08-28 09:50:00,206.75,207.0,206.41,206.41,6543.0,206.2196,206.469,205.8805,205.8805,6543.0
2023-08-28 09:55:00,206.59,206.92,206.41,206.79,2200.0,206.06,206.3892,205.8805,206.2595,2200.0
2023-08-28 10:00:00,206.94,207.09,206.64,206.75,2766.0,206.4091,206.5588,206.1099,206.2196,2766.0
2023-08-28 10:05:00,206.72,206.94,206.71,206.94,1347.0,206.1897,206.4091,206.1797,206.4091,1347.0
2023-08-28 10:10:00,206.63,206.63,206.42,206.6,1971.0,206.0999,206.0999,205.8905,206.07,1971.0
2023-08-28 10:15:00,206.48,206.59,206.38,206.47,2323.0,205.9503,206.06,205.8506,205.9403,2323.0
2023-08-28 10:20:00,206.44,206.97,206.42,206.97,1000.0,205.9104,206.4391,205.8905,206.4391,1000.0
2023-08-28 10:25:00,207.08,207.14,207.07,207.09,920.0,206.5488,206.6086,206.5388,206.5588,920.0
2023-08-28 10:30:00,207.11,207.11,206.8,206.97,1102.0,206.5787,206.5787,206.2695,206.4391,1102.0
2023-08-28 10:35:00,206.96,207.05,206.42,206.42,805.0,206.4291,206.5189,205.8905,205.8905,805.0
2023-08-28 10:40:00,206.6,206.64,206.48,206.48,1855.0,206.07,206.1099,205.9503,205.9503,1855.0
2023-08-28 10:45:00,206.38,206.41,206.26,206.41,1044.0,205.8506,205.8805,205.7309,205.8805,1044.0
2023-08-28 10:50:00,206.59,206.68,206.31,206.51,1551.0,206.06,206.1498,205.7808,205.9802,1551.0
2023-08-28 10:55:00,206.56,206.82,206.51,206.7,1518.0,206.0301,206.2894,205.9802,206.1698,1518.0
2023-08-28 11:00:00,206.81,206.81,206.62,206.78,1651.0,206.2795,206.2795,206.09,206.2495,1651.0
2023-08-28 11:05:00,206.67,206.76,206.55,206.56,405.0,206.1398,206.2296,206.0201,206.0301,405.0
2023-08-28 11:10:00,206.49,206.54,206.45,206.45,2073.0,205.9603,206.0102,205.9204,205.9204,2073.0
2023-08-28 11:15:00,206.54,206.54,206.4,206.43,827.0,206.0102,206.0102,205.8705,205.9004,827.0
2023-08-28 11:20:00,206.45,206.48,206.45,206.48,200.0,205.9204,205.9503,205.9204,205.9503,200.0
2023-08-28 11:25:00,206.46,206.48,206.36,206.36,851.0,205.9304,205.9503,205.8306,205.8306,851.0
2023-08-28 11:30:00,206.37,206.76,206.37,206.76,2665.0,205.8406,206.2296,205.8406,206.2296,2665.0
2023-08-28 11:35:00,206.64,206.71,206.64,206.71,200.0,206.1099,206.1797,206.1099,206.1797,200.0
2023-08-28 11:40:00,206.73,206.73,206.48,206.48,400.0,206.1997,206.1997,205.9503,205.9503,400.0
2023-08-28 11:45:00,206.4,206.4,206.13,206.13,1200.0,205.8705,205.8705,205.6012,205.6012,1200.0
2023-08-28 11:50:00,206.0,206.32,206.0,206.25,820.0,205.4715,205.7907,205.4715,205.7209,820.0
2023-08-28 11:55:00,206.27,206.39,206.26,206.39,294.0,205.7409,205.8605,205.7309,205.8605,294.0
2023-08-28 12:00:00,206.4,206.44,206.35,206.44,1600.0,205.8705,205.9104,205.8207,205.9104,1600.0
2023-08-28 12:05:00,206.44,206.55,206.19,206.26,1131.0,205.9104,206.0201,205.6611,205.7309,1131.0
2023-08-28 12:10:00,206.26,206.5,206.24,206.49,2925.0,205.7309,205.9703,205.7109,205.9603,2925.0
2023-08-28 12:15:00,206.39,206.39,206.19,206.27,1298.0,205.8605,205.8605,205.6611,205.7409,1298.0
2023-08-28 12:20:00,206.24,206.33,206.24,206.24,456.0,205.7109,205.8007,205.7109,205.7109,456.0
2023-08-28 12:25:00,206.24,206.41,206.24,206.3,1477.0,205.7109,205.8805,205.7109,205.7708,1477.0
2023-08-28 12:30:00,206.26,206.28,206.17,206.28,1251.0,205.7309,205.7508,205.6411,205.7508,1251.0
2023-08-28 12:35:00,206.27,206.37,206.16,206.34,1078.0,205.7409,205.8406,205.6311,205.8107,1078.0
2023-08-28 12:40:00,206.28,206.3,206.2,206.2,485.0,205.7508,205.7708,205.671,205.671,485.0
2023-08-28 12:45:00,206.3,206.3,206.21,206.21,700.0,205.7708,205.7708,205.681,205.681,700.0
2023-08-28 12:50:00,206.21,206.41,206.2,206.41,1703.0,205.681,205.8805,205.671,205.8805,1703.0
2023-08-28 12:55:00,206.49,206.8,206.44,206.69,6375.0,205.9603,206.2695,205.9104,206.1598,6375.0
2023-08-28 13:00:00,206.69,207.32,206.66,207.32,2191.0,206.1598,206.7882,206.1299,206.7882,2191.0
2023-08-28 13:05:00,207.36,207.49,207.19,207.31,2200.0,206.8281,206.9577,206.6585,206.7782,2200.0
2023-08-28 13:10:00,207.35,207.35,207.23,207.23,1598.0,206.8181,206.8181,206.6984,206.6984,1598.0
2023-08-28 13:15:00,207.24,207.28,207.18,207.18,1095.0,206.7084,206.7483,206.6485,206.6485,1095.0
2023-08-28 13:20:00,207.18,207.41,207.08,207.33,5131.0,206.6485,206.8779,206.5488,206.7981,5131.0
2023-08-28 13:25:00,207.36,207.39,207.36,207.39,200.0,206.8281,206.858,206.8281,206.858,200.0
2023-08-28 13:30:00,207.47,207.5,207.38,207.38,1202.0,206.9378,206.9677,206.848,206.848,1202.0
2023-08-28 13:35:00,207.3,207.51,207.29,207.51,1039.0,206.7682,206.9777,206.7582,206.9777,1039.0
2023-08-28 13:40:00,207.35,207.35,207.06,207.07,6786.0,206.8181,206.8181,206.5288,206.5388,6786.0
2023-08-28 13:45:00,207.0,207.04,206.99,207.04,208.0,206.469,206.5089,206.459,206.5089,208.0
2023-08-28 13:50:00,207.12,207.2,206.95,206.95,2247.0,206.5887,206.6685,206.4191,206.4191,2247.0
2023-08-28 13:55:00,206.87,206.94,206.64,206.87,1096.0,206.3393,206.4091,206.1099,206.3393,1096.0
2023-08-28 14:00:00,206.78,206.78,206.77,206.78,200.0,206.2495,206.2495,206.2396,206.2495,200.0
2023-08-28 14:05:00,206.89,207.02,206.89,207.0,1290.0,206.3593,206.4889,206.3593,206.469,1290.0
2023-08-28 14:10:00,207.03,207.34,207.03,207.25,3045.0,206.4989,206.8081,206.4989,206.7183,3045.0
2023-08-28 14:15:00,207.29,207.56,207.29,207.3,2170.0,206.7582,207.0275,206.7582,206.7682,2170.0
2023-08-28 14:20:00,207.4,207.55,207.39,207.55,600.0,206.868,207.0176,206.858,207.0176,600.0
2023-08-28 14:25:00,207.52,207.66,207.47,207.53,3620.0,206.9877,207.1273,206.9378,206.9976,3620.0
2023-08-28 14:30:00,207.53,207.6,207.51,207.54,1800.0,206.9976,207.0674,206.9777,207.0076,1800.0
2023-08-28 14:35:00,207.49,207.78,207.36,207.37,2200.0,206.9577,207.247,206.8281,206.838,2200.0
2023-08-28 14:40:00,207.55,207.65,207.52,207.65,2851.0,207.0176,207.1173,206.9877,207.1173,2851.0
2023-08-28 14:45:00,207.57,207.61,207.48,207.49,1154.0,207.0375,207.0774,206.9478,206.9577,1154.0
2023-08-28 14:50:00,207.52,207.75,207.52,207.75,3681.0,206.9877,207.2171,206.9877,207.2171,3681.0
2023-08-28 14:55:00,207.78,207.88,207.63,207.79,4106.0,207.247,207.3467,207.0974,207.257,4106.0
2023-08-28 15:00:00,207.79,207.79,207.6,207.67,3111.0,207.257,207.257,207.0674,207.1373,3111.0
2023-08-28 15:05:00,207.67,207.74,207.58,207.59,3054.0,207.1373,207.2071,207.0475,207.0575,3054.0
2023-08-28 15:10:00,207.49,207.51,207.24,207.44,3909.0,206.9577,206.9777,206.7084,206.9079,3909.0
2023-08-28 15:15:00,207.33,207.52,207.32,207.49,2363.0,206.7981,206.9877,206.7882,206.9577,2363.0
2023-08-28 15:20:00,207.49,207.49,207.15,207.21,3001.0,206.9577,206.9577,206.6186,206.6784,3001.0
2023-08-28 15:25:00,207.24,207.42,207.16,207.26,5348.0,206.7084,206.8879,206.6286,206.7283,5348.0
2023-08-28 15:30:00,207.21,207.28,207.1,207.24,2662.0,206.6784,206.7483,206.5687,206.7084,2662.0
2023-08-28 15:35:00,207.23,207.38,207.2,207.25,3504.0,206.6984,206.848,206.6685,206.7183,3504.0
2023-08-28 15:40:00,207.18,207.26,207.08,207.23,3148.0,206.6485,206.7283,206.5488,206.6984,3148.0
2023-08-28 15:45:00,207.25,207.72,207.25,207.47,10162.0,206.7183,207.1871,206.7183,206.9378,10162.0
2023-08-28 15:50:00,207.43,207.51,207.23,207.42,9453.0,206.8979,206.9777,206.6984,206.8879,9453.0
2023-08-28 15:55:00,207.41,207.74,207.33,207.71,27534.0,206.8779,207.2071,206.7981,207.1772,27534.0
2023-08-29 09:30:00,206.93,207.67,205.97,205.98,6908.0,206.3992,207.1373,205.4416,205.4516,6908.0
2023-08-29 09:35:00,206.0,206.18,205.66,206.05,1302.0,205.4715,205.6511,205.1324,205.5214,1302.0
2023-08-29 09:40:00,206.03,206.72,205.83,206.72,1665.0,205.5015,206.1897,205.302,206.1897,1665.0
2023-08-29 09:45:00,206.6,206.85,206.6,206.6,7433.0,206.07,206.3194,206.07,206.07,7433.0
2023-08-29 09:50:00,206.67,206.67,206.1,206.6,3824.0,206.1398,206.1398,205.5713,206.07,3824.0
2023-08-29 09:55:00,206.62,206.7,206.53,206.6,893.0,206.09,206.1698,206.0002,206.07,893.0
2023-08-29 10:00:00,207.17,207.17,206.8,206.99,2979.0,206.6385,206.6385,206.2695,206.459,2979.0
2023-08-29 10:05:00,207.09,207.09,206.84,206.84,4509.0,206.5588,206.5588,206.3094,206.3094,4509.0
2023-08-29 10:10:00,206.74,206.78,206.6,206.64,1444.0,206.2097,206.2495,206.07,206.1099,1444.0
2023-08-29 10:15:00,206.74,206.91,206.65,206.86,6204.0,206.2097,206.3792,206.1199,206.3293,6204.0
2023-08-29 10:20:00,206.84,207.05,206.84,207.04,5119.0,206.3094,206.5189,206.3094,206.5089,5119.0
2023-08-29 10:25:00,207.05,207.1,206.9,206.98,1494.0,206.5189,206.5687,206.3692,206.449,1494.0
2023-08-29 10:30:00,207.25,207.37,207.12,207.37,4172.0,206.7183,206.838,206.5887,206.838,4172.0
2023-08-29 10:35:00,207.47,207.66,206.81,206.81,1731.0,206.9378,207.1273,206.2795,206.2795,1731.0
2023-08-29 10:40:00,206.88,207.01,206.85,206.95,2800.0,206.3493,206.479,206.3194,206.4191,2800.0
2023-08-29 10:45:00,206.64,206.64,206.44,206.47,1309.0,206.1099,206.1099,205.9104,205.9403,1309.0
2023-08-29 10:50:00,206.45,206.65,206.44,206.5,1400.0,205.9204,206.1199,205.9104,205.9703,1400.0
2023-08-29 10:55:00,206.35,206.35,206.15,206.15,3520.0,205.8207,205.8207,205.6212,205.6212,3520.0
2023-08-29 11:00:00,206.34,206.46,206.34,206.38,1349.0,205.8107,205.9304,205.8107,205.8506,1349.0
2023-08-29 11:05:00,206.42,206.53,206.42,206.5,1400.0,205.8905,206.0002,205.8905,205.9703,1400.0
2023-08-29 11:10:00,206.51,206.79,206.5,206.79,2045.0,205.9802,206.2595,205.9703,206.2595,2045.0
2023-08-29 11:15:00,206.76,206.98,206.74,206.98,1456.0,206.2296,206.449,206.2097,206.449,1456.0
2023-08-29 11:20:00,206.92,207.09,206.91,206.95,2358.0,206.3892,206.5588,206.3792,206.4191,2358.0
2023-08-29 11:25:00,206.84,206.86,206.82,206.82,400.0,206.3094,206.3293,206.2894,206.2894,400.0
2023-08-29 11:30:00,206.83,206.9,206.74,206.88,3900.0,206.2994,206.3692,206.2097,206.3493,3900.0
2023-08-29 11:35:00,207.02,207.3,206.99,207.27,2101.0,206.4889,206.7682,206.459,206.7383,2101.0
2023-08-29 11:40:00,207.22,207.31,207.05,207.05,1890.0,206.6884,206.7782,206.5189,206.5189,1890.0
2023-08-29 11:45:00,207.04,207.11,207.01,207.01,1315.0,206.5089,206.5787,206.479,206.479,1315.0
2023-08-29 11:50:00,206.96,206.99,206.83,206.93,3123.0,206.4291,206.459,206.2994,206.3992,3123.0
2023-08-29 11:55:00,206.93,206.99,206.7,206.89,4500.0,206.3992,206.459,206.1698,206.3593,4500.0
2023-08-29 12:00:00,206.9,207.23,206.89,207.22,6333.0,206.3692,206.6984,206.3593,206.6884,6333.0
2023-08-29 12:05:00,207.2,207.85,207.18,207.83,4431.0,206.6685,207.3168,206.6485,207.2969,4431.0
2023-08-29 12:10:00,207.84,208.23,207.83,208.06,2510.0,207.3068,207.6958,207.2969,207.5263,2510.0
2023-08-29 12:15:00,208.07,208.38,208.06,208.27,3031.0,207.5362,207.8454,207.5263,207.7357,3031.0
2023-08-29 12:20:00,208.28,208.46,208.27,208.31,2393.0,207.7457,207.9252,207.7357,207.7756,2393.0
2023-08-29 12:25:00,208.25,208.31,208.07,208.07,1056.0,207.7158,207.7756,207.5362,207.5362,1056.0
2023-08-29 12:30:00,208.24,208.24,208.08,208.08,524.0,207.7058,207.7058,207.5462,207.5462,524.0
2023-08-29 12:35:00,208.06,208.06,207.91,207.98,2022.0,207.5263,207.5263,207.3766,207.4465,2022.0
2023-08-29 12:40:00,208.16,208.16,207.93,208.02,830.0,207.626,207.626,207.3966,207.4864,830.0
2023-08-29 12:45:00,207.95,207.95,207.65,207.65,1773.0,207.4165,207.4165,207.1173,207.1173,1773.0
2023-08-29 12:50:00,207.62,207.8,207.62,207.7,1485.0,207.0874,207.2669,207.0874,207.1672,1485.0
2023-08-29 12:55:00,207.74,207.74,207.55,207.56,1100.0,207.2071,207.2071,207.0176,207.0275,1100.0
2023-08-29 13:00:00,207.62,207.69,207.62,207.64,1000.0,207.0874,207.1572,207.0874,207.1073,1000.0
2023-08-29 13:05:00,207.68,207.79,207.63,207.79,1000.0,207.1472,207.257,207.0974,207.257,1000.0
2023-08-29 13:10:00,207.76,208.0,207.75,208.0,2148.0,207.227,207.4664,207.2171,207.4664,2148.0
2023-08-29 13:15:00,207.76,207.76,207.75,207.75,400.0,207.227,207.227,207.2171,207.2171,400.0
2023-08-29 13:20:00,207.84,208.16,207.84,208.16,500.0,207.3068,207.626,207.3068,207.626,500.0
2023-08-29 13:25:00,208.09,208.09,208.01,208.01,1075.0,207.5562,207.5562,207.4764,207.4764,1075.0
2023-08-29 13:30:00,208.05,208.29,208.05,208.29,1184.0,207.5163,207.7557,207.5163,207.7557,1184.0
2023-08-29 13:35:00,208.32,208.41,208.18,208.22,3113.0,207.7856,207.8754,207.646,207.6859,3113.0
2023-08-29 13:40:00,208.3,208.31,208.21,208.21,1302.0,207.7656,207.7756,207.6759,207.6759,1302.0
2023-08-29 13:45:00,208.31,208.34,208.27,208.33,831.0,207.7756,207.8055,207.7357,207.7956,831.0
2023-08-29 13:50:00,208.18,208.2,207.81,207.81,2389.0,207.646,207.6659,207.2769,207.2769,2389.0
2023-08-29 13:55:00,207.81,207.87,207.68,207.85,2064.0,207.2769,207.3368,207.1472,207.3168,2064.0
2023-08-29 14:00:00,207.9,207.9,207.9,207.9,100.0,207.3667,207.3667,207.3667,207.3667,100.0
2023-08-29 14:05:00,207.96,207.98,207.86,207.97,1040.0,207.4265,207.4465,207.3268,207.4365,1040.0
2023-08-29 14:10:00,208.01,208.01,207.79,207.84,1400.0,207.4764,207.4764,207.257,207.3068,1400.0
2023-08-29 14:15:00,207.88,208.08,207.88,208.08,1002.0,207.3467,207.5462,207.3467,207.5462,1002.0
2023-08-29 14:20:00,208.26,208.39,208.19,208.34,2300.0,207.7258,207.8554,207.6559,207.8055,2300.0
2023-08-29 14:25:00,208.19,208.31,208.06,208.16,2974.0,207.6559,207.7756,207.5263,207.626,2974.0
2023-08-29 14:30:00,208.13,208.18,208.04,208.04,2000.0,207.5961,207.646,207.5063,207.5063,2000.0
2023-08-29 14:35:00,208.04,208.28,208.04,208.17,1972.0,207.5063,207.7457,207.5063,207.636,1972.0
2023-08-29 14:40:00,208.23,208.41,208.23,208.41,1161.0,207.6958,207.8754,207.6958,207.8754,1161.0
2023-08-29 14:45:00,208.39,208.41,208.21,208.21,621.0,207.8554,207.8754,207.6759,207.6759,621.0
2023-08-29 14:50:00,208.19,208.2,208.07,208.07,1150.0,207.6559,207.6659,207.5362,207.5362,1150.0
2023-08-29 14:55:00,208.0,208.14,207.97,208.14,1609.0,207.4664,207.6061,207.4365,207.6061,1609.0
2023-08-29 15:00:00,208.12,208.12,208.08,208.08,396.0,207.5861,207.5861,207.5462,207.5462,396.0
2023-08-29 15:05:00,208.04,208.08,207.95,207.99,854.0,207.5063,207.5462,207.4165,207.4564,854.0
2023-08-29 15:10:00,208.04,208.2,208.04,208.13,1705.0,207.5063,207.6659,207.5063,207.5961,1705.0
2023-08-29 15:15:00,208.17,208.38,208.17,208.38,1581.0,207.636,207.8454,207.636,207.8454,1581.0
2023-08-29 15:20:00,208.46,208.52,208.41,208.52,1742.0,207.9252,207.9851,207.8754,207.9851,1742.0
2023-08-29 15:25:00,208.53,208.53,208.53,208.53,100.0,207.9951,207.9951,207.9951,207.9951,100.0
2023-08-29 15:30:00,208.54,208.54,208.27,208.3,2632.0,208.005,208.005,207.7357,207.7656,2632.0
2023-08-29 15:35:00,208.27,208.3,208.21,208.21,1344.0,207.7357,207.7656,207.6759,207.6759,1344.0
2023-08-29 15:40:00,208.27,208.34,208.27,208.28,2154.0,207.7357,207.8055,207.7357,207.7457,2154.0
2023-08-29 15:45:00,208.28,208.39,208.13,208.21,2964.0,207.7457,207.8554,207.5961,207.6759,2964.0
2023-08-29 15:50:00,208.27,208.4,208.14,208.23,9148.0,207.7357,207.8654,207.6061,207.6958,9148.0
2023-08-29 15:55:00,208.19,208.64,208.19,208.62,17759.0,207.6559,208.1048,207.6559,208.0848,17759.0
2023-08-30 09:30:00,209.15,209.48,208.97,209.48,6020.0,208.6135,208.9426,208.4339,208.9426,6020.0
2023-08-30 09:35:00,209.13,209.63,209.13,209.63,950.0,208.5935,209.0922,208.5935,209.0922,950.0
2023-08-30 09:40:00,209.69,209.7,209.12,209.66,1450.0,209.1521,209.1621,208.5835,209.1222,1450.0
2023-08-30 09:45:00,209.47,209.75,209.46,209.65,600.0,208.9326,209.2119,208.9227,209.1122,600.0
2023-08-30 09:50:00,209.61,210.06,209.6,210.06,3345.0,209.0723,209.5211,209.0623,209.5211,3345.0
2023-08-30 09:55:00,210.34,210.41,210.04,210.28,2112.0,209.8004,209.8702,209.5012,209.7406,2112.0
2023-08-30 10:00:00,210.46,210.73,210.39,210.73,800.0,209.9201,210.1894,209.8503,210.1894,800.0
2023-08-30 10:05:00,210.75,211.07,210.68,211.03,6197.0,210.2094,210.5285,210.1395,210.4886,6197.0
2023-08-30 10:10:00,210.83,210.83,210.35,210.41,4667.0,210.2892,210.2892,209.8104,209.8702,4667.0
2023-08-30 10:15:00,210.29,210.29,210.29,210.29,400.0,209.7505,209.7505,209.7505,209.7505,400.0
2023-08-30 10:20:00,210.09,210.12,209.68,210.02,1786.0,209.5511,209.581,209.1421,209.4812,1786.0
2023-08-30 10:25:00,209.92,209.92,209.22,209.9,1705.0,209.3815,209.3815,208.6833,209.3615,1705.0
2023-08-30 10:30:00,209.89,210.3,209.87,210.3,1450.0,209.3516,209.7605,209.3316,209.7605,1450.0
2023-08-30 10:35:00,210.29,210.32,210.14,210.15,1547.0,209.7505,209.7805,209.6009,209.6109,1547.0
2023-08-30 10:40:00,210.06,210.24,210.06,210.24,600.0,209.5211,209.7007,209.5211,209.7007,600.0
2023-08-30 10:45:00,210.23,210.57,210.23,210.56,766.0,209.6907,210.0298,209.6907,210.0199,766.0
2023-08-30 10:50:00,210.57,210.69,210.35,210.47,5303.0,210.0298,210.1495,209.8104,209.9301,5303.0
2023-08-30 10:55:00,210.48,210.84,210.47,210.8,700.0,209.9401,210.2991,209.9301,210.2592,700.0
2023-08-30 11:00:00,210.92,210.92,210.67,210.68,6416.0,210.3789,210.3789,210.1296,210.1395,6416.0
2023-08-30 11:05:00,210.74,210.74,210.74,210.74,100.0,210.1994,210.1994,210.1994,210.1994,100.0
2023-08-30 11:10:00,210.75,210.88,210.74,210.88,370.0,210.2094,210.339,210.1994,210.339,370.0
2023-08-30 11:15:00,210.82,211.02,210.81,211.01,586.0,210.2792,210.4787,210.2692,210.4687,586.0
2023-08-30 11:20:00,210.94,210.94,210.76,210.84,553.0,210.3989,210.3989,210.2193,210.2991,553.0
2023-08-30 11:25:00,210.71,210.71,210.59,210.65,1363.0,210.1695,210.1695,210.0498,210.1096,1363.0
2023-08-30 11:30:00,210.64,210.72,210.63,210.68,300.0,210.0996,210.1794,210.0897,210.1395,300.0
2023-08-30 11:35:00,210.73,210.86,210.65,210.72,3005.0,210.1894,210.3191,210.1096,210.1794,3005.0
2023-08-30 11:40:00,210.74,210.76,210.74,210.76,276.0,210.1994,210.2193,210.1994,210.2193,276.0
2023-08-30 11:45:00,210.82,210.87,210.72,210.72,900.0,210.2792,210.3291,210.1794,210.1794,900.0
2023-08-30 11:50:00,210.63,210.63,210.45,210.55,1603.0,210.0897,210.0897,209.9101,210.0099,1603.0
2023-08-30 11:55:00,210.56,210.57,210.44,210.55,1400.0,210.0199,210.0298,209.9002,210.0099,1400.0
2023-08-30 12:00:00,210.51,210.51,210.18,210.23,1925.0,209.97,209.97,209.6408,209.6907,1925.0
2023-08-30 12:05:00,210.09,210.09,210.02,210.02,325.0,209.5511,209.5511,209.4812,209.4812,325.0
2023-08-30 12:10:00,210.03,210.19,209.86,210.19,2107.0,209.4912,209.6508,209.3216,209.6508,2107.0
2023-08-30 12:15:00,210.41,210.44,210.33,210.37,1031.0,209.8702,209.9002,209.7904,209.8303,1031.0
2023-08-30 12:20:00,210.31,210.34,210.3,210.34,625.0,209.7705,209.8004,209.7605,209.8004,625.0
2023-08-30 12:25:00,210.32,210.42,210.32,210.36,400.0,209.7805,209.8802,209.7805,209.8204,400.0
2023-08-30 12:30:00,210.44,210.68,210.38,210.56,1900.0,209.9002,210.1395,209.8403,210.0199,1900.0
2023-08-30 12:35:00,210.58,210.59,210.34,210.34,600.0,210.0398,210.0498,209.8004,209.8004,600.0
2023-08-30 12:40:00,210.39,210.45,210.39,210.43,800.0,209.8503,209.9101,209.8503,209.8902,800.0
2023-08-30 12:45:00,210.45,210.51,210.33,210.33,3086.0,209.9101,209.97,209.7904,209.7904,3086.0
2023-08-30 12:50:00,210.27,210.27,210.07,210.08,525.0,209.7306,209.7306,209.5311,209.5411,525.0
2023-08-30 12:55:00,210.07,210.14,209.94,210.05,2274.0,209.5311,209.6009,209.4014,209.5112,2274.0
2023-08-30 13:00:00,210.06,210.4,210.06,210.23,30153.0,209.5211,209.8603,209.5211,209.6907,30153.0
2023-08-30 13:05:00,210.28,210.35,210.05,210.08,5990.0,209.7406,209.8104,209.5112,209.5411,5990.0
2023-08-30 13:10:00,210.0,210.07,209.95,210.0,570.0,209.4613,209.5311,209.4114,209.4613,570.0
2023-08-30 13:15:00,210.02,210.12,209.93,210.12,3174.0,209.4812,209.581,209.3915,209.581,3174.0
2023-08-30 13:20:00,210.25,210.25,210.13,210.15,1320.0,209.7106,209.7106,209.591,209.6109,1320.0
2023-08-30 13:25:00,210.19,210.24,210.1,210.1,1611.0,209.6508,209.7007,209.561,209.561,1611.0
2023-08-30 13:30:00,210.05,210.27,210.05,210.25,2304.0,209.5112,209.7306,209.5112,209.7106,2304.0
2023-08-30 13:35:00,210.28,210.35,210.24,210.34,1707.0,209.7406,209.8104,209.7007,209.8004,1707.0
2023-08-30 13:40:00,210.36,210.43,210.22,210.27,4976.0,209.8204,209.8902,209.6807,209.7306,4976.0
2023-08-30 13:45:00,210.21,210.21,210.06,210.11,2848.0,209.6707,209.6707,209.5211,209.571,2848.0
2023-08-30 13:50:00,210.0,210.0,209.86,209.97,2516.0,209.4613,209.4613,209.3216,209.4314,2516.0
2023-08-30 13:55:00,209.98,210.01,209.86,209.95,2178.0,209.4413,209.4713,209.3216,209.4114,2178.0
2023-08-30 14:00:00,209.8,209.84,209.77,209.77,625.0,209.2618,209.3017,209.2319,209.2319,625.0
2023-08-30 14:05:00,209.71,209.71,209.69,209.71,300.0,209.172,209.172,209.1521,209.172,300.0
2023-08-30 14:10:00,209.74,209.84,209.71,209.82,860.0,209.202,209.3017,209.172,209.2818,860.0
2023-08-30 14:15:00,209.82,209.93,209.75,209.75,826.0,209.2818,209.3915,209.2119,209.2119,826.0
2023-08-30 14:20:00,209.78,209.79,209.78,209.79,350.0,209.2419,209.2518,209.2419,209.2518,350.0
2023-08-30 14:25:00,209.76,209.8,209.59,209.79,1275.0,209.2219,209.2618,209.0523,209.2518,1275.0
2023-08-30 14:30:00,209.72,209.75,209.72,209.75,200.0,209.182,209.2119,209.182,209.2119,200.0
2023-08-30 14:35:00,209.78,209.78,209.76,209.76,300.0,209.2419,209.2419,209.2219,209.2219,300.0
2023-08-30 14:40:00,209.77,209.9,209.73,209.85,3132.0,209.2319,209.3615,209.192,209.3117,3132.0
2023-08-30 14:45:00,209.8,209.86,209.53,209.56,4036.0,209.2618,209.3216,208.9925,209.0224,4036.0
2023-08-30 14:50:00,209.66,209.67,209.47,209.49,3441.0,209.1222,209.1321,208.9326,208.9526,3441.0
2023-08-30 14:55:00,209.58,209.66,209.54,209.59,4618.0,209.0424,209.1222,209.0025,209.0523,4618.0
2023-08-30 15:00:00,209.65,209.94,209.65,209.86,1600.0,209.1122,209.4014,209.1122,209.3216,1600.0
2023-08-30 15:05:00,209.9,209.94,209.9,209.9,1495.0,209.3615,209.4014,209.3615,209.3615,1495.0
2023-08-30 15:10:00,209.88,209.94,209.68,209.94,3738.0,209.3416,209.4014,209.1421,209.4014,3738.0
2023-08-30 15:15:00,209.94,209.94,209.88,209.88,452.0,209.4014,209.4014,209.3416,209.3416,452.0
2023-08-30 15:20:00,209.67,209.67,209.42,209.58,5755.0,209.1321,209.1321,208.8828,209.0424,5755.0
2023-08-30 15:25:00,209.57,209.57,209.49,209.56,500.0,209.0324,209.0324,208.9526,209.0224,500.0
2023-08-30 15:30:00,209.56,209.58,209.46,209.53,1400.0,209.0224,209.0424,208.9227,208.9925,1400.0
2023-08-30 15:35:00,209.59,209.6,209.25,209.37,3644.0,209.0523,209.0623,208.7132,208.8329,3644.0
2023-08-30 15:40:00,209.33,209.56,209.26,209.52,3349.0,208.793,209.0224,208.7232,208.9825,3349.0
2023-08-30 15:45:00,209.48,209.54,209.35,209.35,4462.0,208.9426,209.0025,208.813,208.813,4462.0
2023-08-30 15:50:00,209.13,209.45,209.12,209.35,6203.0,208.5935,208.9127,208.5835,208.813,6203.0
2023-08-30 15:55:00,209.34,209.74,209.26,209.62,24253.0,208.803,209.202,208.7232,209.0823,24253.0
2023-08-31 09:30:00,210.0,210.92,210.0,210.76,14474.0,209.4613,210.3789,209.4613,210.2193,14474.0
2023-08-31 09:35:00,211.06,211.4,210.78,211.04,2829.0,210.5186,210.8577,210.2393,210.4986,2829.0
2023-08-31 09:40:00,210.83,210.83,210.32,210.46,2982.0,210.2892,210.2892,209.7805,209.9201,2982.0
2023-08-31 09:45:00,210.6,210.62,210.16,210.53,2490.0,210.0597,210.0797,209.6209,209.9899,2490.0
2023-08-31 09:50:00,210.69,211.27,210.69,211.23,2440.0,210.1495,210.728,210.1495,210.6881,2440.0
2023-08-31 09:55:00,211.03,211.86,211.03,211.86,3834.0,210.4886,211.3165,210.4886,211.3165,3834.0
2023-08-31 10:00:00,211.68,211.87,211.67,211.7,1743.0,211.137,211.3265,211.127,211.1569,1743.0
2023-08-31 10:05:00,211.73,211.95,211.52,211.84,2500.0,211.1869,211.4063,210.9774,211.2966,2500.0
2023-08-31 10:10:00,211.84,212.0,211.7,211.9,5006.0,211.2966,211.4562,211.1569,211.3564,5006.0
2023-08-31 10:15:00,211.92,212.09,211.88,211.93,2698.0,211.3764,211.5459,211.3365,211.3863,2698.0
2023-08-31 10:20:00,211.84,211.84,211.59,211.78,2646.0,211.2966,211.2966,211.0472,211.2367,2646.0
2023-08-31 10:25:00,211.66,212.13,211.66,212.13,950.0,211.117,211.5858,211.117,211.5858,950.0
2023-08-31 10:30:00,212.0,212.34,211.96,212.2,1961.0,211.4562,211.7953,211.4163,211.6556,1961.0
2023-08-31 10:35:00,212.31,212.31,211.83,211.85,1802.0,211.7654,211.7654,211.2866,211.3065,1802.0
2023-08-31 10:40:00,211.77,211.77,211.52,211.65,1928.0,211.2267,211.2267,210.9774,211.1071,1928.0
2023-08-31 10:45:00,211.58,211.77,211.58,211.77,1016.0,211.0372,211.2267,211.0372,211.2267,1016.0
2023-08-31 10:50:00,211.65,211.65,211.42,211.64,3000.0,211.1071,211.1071,210.8776,211.0971,3000.0
2023-08-31 10:55:00,211.66,211.94,211.48,211.94,1795.0,211.117,211.3963,210.9375,211.3963,1795.0
2023-08-31 11:00:00,212.0,212.0,211.69,211.8,1776.0,211.4562,211.4562,211.147,211.2567,1776.0
2023-08-31 11:05:00,211.64,211.81,211.64,211.81,1238.0,211.0971,211.2666,211.0971,211.2666,1238.0
2023-08-31 11:10:00,211.8,211.95,211.77,211.89,1938.0,211.2567,211.4063,211.2267,211.3464,1938.0
2023-08-31 11:15:00,211.78,211.91,211.78,211.91,735.0,211.2367,211.3664,211.2367,211.3664,735.0
2023-08-31 11:20:00,211.87,212.1,211.83,212.04,4000.0,211.3265,211.5559,211.2866,211.4961,4000.0
2023-08-31 11:25:00,212.16,212.43,212.05,212.31,1513.0,211.6157,211.8851,211.506,211.7654,1513.0
2023-08-31 11:30:00,212.2,212.25,211.91,211.97,3473.0,211.6556,211.7055,211.3664,211.4262,3473.0
2023-08-31 11:35:00,211.91,212.0,211.91,212.0,300.0,211.3664,211.4562,211.3664,211.4562,300.0
2023-08-31 11:40:00,212.09,212.2,211.97,211.97,1153.0,211.5459,211.6556,211.4262,211.4262,1153.0
2023-08-31 11:45:00,211.99,212.0,211.87,211.89,500.0,211.4462,211.4562,211.3265,211.3464,500.0
2023-08-31 11:50:00,211.89,211.99,211.87,211.99,999.0,211.3464,211.4462,211.3265,211.4462,999.0
2023-08-31 11:55:00,211.77,211.77,211.54,211.55,807.0,211.2267,211.2267,210.9973,211.0073,807.0
2023-08-31 12:00:00,211.5,211.5,211.4,211.4,1000.0,210.9574,210.9574,210.8577,210.8577,1000.0
2023-08-31 12:05:00,211.34,211.57,211.33,211.52,3093.0,210.7979,211.0273,210.7879,210.9774,3093.0
2023-08-31 12:10:00,211.64,211.64,211.59,211.61,688.0,211.0971,211.0971,211.0472,211.0672,688.0
2023-08-31 12:15:00,211.62,211.76,211.51,211.51,1553.0,211.0771,211.2168,210.9674,210.9674,1553.0
2023-08-31 12:20:00,211.49,211.49,211.22,211.22,300.0,210.9475,210.9475,210.6782,210.6782,300.0
2023-08-31 12:25:00,211.34,211.59,211.29,211.59,6588.0,210.7979,211.0472,210.748,211.0472,6588.0
2023-08-31 12:30:00,211.59,211.72,211.59,211.6,300.0,211.0472,211.1769,211.0472,211.0572,300.0
2023-08-31 12:35:00,211.71,211.71,211.58,211.68,602.0,211.1669,211.1669,211.0372,211.137,602.0
2023-08-31 12:40:00,211.68,211.74,211.6,211.61,1201.0,211.137,211.1968,211.0572,211.0672,1201.0
2023-08-31 12:45:00,211.48,211.48,211.24,211.24,2096.0,210.9375,210.9375,210.6981,210.6981,2096.0
2023-08-31 12:50:00,211.33,211.41,211.33,211.4,500.0,210.7879,210.8677,210.7879,210.8577,500.0
2023-08-31 12:55:00,211.49,211.75,211.45,211.75,2458.0,210.9475,211.2068,210.9076,211.2068,2458.0
2023-08-31 13:00:00,211.59,211.59,211.48,211.53,1089.0,211.0472,211.0472,210.9375,210.9874,1089.0
2023-08-31 13:05:00,211.53,211.65,211.53,211.65,374.0,210.9874,211.1071,210.9874,211.1071,374.0
2023-08-31 13:10:00,211.62,211.62,211.52,211.52,851.0,211.0771,211.0771,210.9774,210.9774,851.0
2023-08-31 13:15:00,211.58,211.71,211.58,211.71,1257.0,211.0372,211.1669,211.0372,211.1669,1257.0
2023-08-31 13:20:00,211.67,211.74,211.67,211.74,484.0,211.127,211.1968,211.127,211.1968,484.0
2023-08-31 13:25:00,211.87,212.0,211.82,212.0,700.0,211.3265,211.4562,211.2766,211.4562,700.0
2023-08-31 13:30:00,212.0,212.09,212.0,212.05,500.0,211.4562,211.5459,211.4562,211.506,500.0
2023-08-31 13:35:00,212.07,212.22,211.9,211.91,2381.0,211.526,211.6756,211.3564,211.3664,2381.0
2023-08-31 13:40:00,211.83,211.84,211.83,211.84,410.0,211.2866,211.2966,211.2866,211.2966,410.0
2023-08-31 13:45:00,211.91,212.05,211.74,211.74,1319.0,211.3664,211.506,211.1968,211.1968,1319.0
2023-08-31 13:50:00,211.78,211.79,211.69,211.69,400.0,211.2367,211.2467,211.147,211.147,400.0
2023-08-31 13:55:00,211.67,211.67,211.42,211.42,1959.0,211.127,211.127,210.8776,210.8776,1959.0
2023-08-31 14:00:00,211.51,211.68,211.51,211.58,1303.0,210.9674,211.137,210.9674,211.0372,1303.0
2023-08-31 14:05:00,211.69,211.75,211.68,211.73,1301.0,211.147,211.2068,211.137,211.1869,1301.0
2023-08-31 14:10:00,211.61,211.77,211.6,211.77,500.0,211.0672,211.2267,211.0572,211.2267,500.0
2023-08-31 14:15:00,211.69,211.8,211.65,211.65,1612.0,211.147,211.2567,211.1071,211.1071,1612.0
2023-08-31 14:20:00,211.55,211.67,211.49,211.62,6397.0,211.0073,211.127,210.9475,211.0771,6397.0
2023-08-31 14:25:00,211.65,211.65,211.62,211.62,933.0,211.1071,211.1071,211.0771,211.0771,933.0
2023-08-31 14:30:00,211.5,211.66,211.5,211.58,2206.0,210.9574,211.117,210.9574,211.0372,2206.0
2023-08-31 14:35:00,211.62,211.62,211.37,211.37,2792.0,211.0771,211.0771,210.8278,210.8278,2792.0
2023-08-31 14:40:00,211.4,211.47,211.22,211.22,2630.0,210.8577,210.9275,210.6782,210.6782,2630.0
2023-08-31 14:45:00,211.25,211.29,211.05,211.27,2998.0,210.7081,210.748,210.5086,210.728,2998.0
2023-08-31 14:50:00,211.22,211.24,211.07,211.08,1001.0,210.6782,210.6981,210.5285,210.5385,1001.0
2023-08-31 14:55:00,211.07,211.15,211.01,211.12,2130.0,210.5285,210.6083,210.4687,210.5784,2130.0
2023-08-31 15:00:00,211.2,211.29,211.2,211.21,2214.0,210.6582,210.748,210.6582,210.6682,2214.0
2023-08-31 15:05:00,211.22,211.22,211.03,211.03,1402.0,210.6782,210.6782,210.4886,210.4886,1402.0
2023-08-31 15:10:00,211.02,211.05,210.92,210.98,4512.0,210.4787,210.5086,210.3789,210.4388,4512.0
2023-08-31 15:15:00,210.92,211.03,210.86,210.86,4033.0,210.3789,210.4886,210.3191,210.3191,4033.0
2023-08-31 15:20:00,210.88,210.9,210.71,210.76,3608.0,210.339,210.359,210.1695,210.2193,3608.0
2023-08-31 15:25:00,210.71,210.83,210.66,210.67,3770.0,210.1695,210.2892,210.1196,210.1296,3770.0
2023-08-31 15:30:00,210.73,210.78,210.61,210.61,4013.0,210.1894,210.2393,210.0697,210.0697,4013.0
2023-08-31 15:35:00,210.61,210.63,210.4,210.58,6469.0,210.0697,210.0897,209.8603,210.0398,6469.0
2023-08-31 15:40:00,210.52,210.56,210.31,210.4,10527.0,209.98,210.0199,209.7705,209.8603,10527.0
2023-08-31 15:45:00,210.37,210.56,210.28,210.37,8058.0,209.8303,210.0199,209.7406,209.8303,8058.0
2023-08-31 15:50:00,210.4,210.62,210.28,210.32,13307.0,209.8603,210.0797,209.7406,209.7805,13307.0
2023-08-31 15:55:00,210.29,210.41,209.83,209.85,66010.0,209.7505,209.8702,209.2917,209.3117,66010.0
2023-09-01 09:30:00,210.92,212.38,210.68,211.82,14453.0,210.3789,211.8352,210.1395,211.2766,14453.0
2023-09-01 09:35:00,211.76,212.15,211.38,211.39,3149.0,211.2168,211.6058,210.8377,210.8477,3149.0
2023-09-01 09:40:00,211.37,211.37,210.72,210.82,2985.0,210.8278,210.8278,210.1794,210.2792,2985.0
2023-09-01 09:45:00,210.82,210.85,210.0,210.11,4915.0,210.2792,210.3091,209.4613,209.571,4915.0
2023-09-01 09:50:00,210.1,210.6,210.1,210.31,3954.0,209.561,210.0597,209.561,209.7705,3954.0
2023-09-01 09:55:00,210.42,210.62,210.24,210.43,3970.0,209.8802,210.0797,209.7007,209.8902,3970.0
2023-09-01 10:00:00,210.5,210.82,210.06,210.66,9760.0,209.96,210.2792,209.5211,210.1196,9760.0
2023-09-01 10:05:00,210.66,210.78,210.57,210.67,5886.0,210.1196,210.2393,210.0298,210.1296,5886.0
2023-09-01 10:10:00,210.58,211.01,210.58,210.96,4266.0,210.0398,210.4687,210.0398,210.4188,4266.0
2023-09-01 10:15:00,211.05,211.22,211.0,211.14,3335.0,210.5086,210.6782,210.4587,210.5984,3335.0
2023-09-01 10:20:00,211.07,211.24,210.87,210.92,4586.0,210.5285,210.6981,210.3291,210.3789,4586.0
2023-09-01 10:25:00,210.98,211.22,210.98,211.11,3842.0,210.4388,210.6782,210.4388,210.5684,3842.0
2023-09-01 10:30:00,211.15,211.24,211.09,211.09,1891.0,210.6083,210.6981,210.5485,210.5485,1891.0
2023-09-01 10:35:00,211.07,211.14,210.93,211.0,2666.0,210.5285,210.5984,210.3889,210.4587,2666.0
2023-09-01 10:40:00,210.98,211.09,210.9,211.05,1623.0,210.4388,210.5485,210.359,210.5086,1623.0
2023-09-01 10:45:00,211.14,211.43,211.07,211.19,2793.0,210.5984,210.8876,210.5285,210.6482,2793.0
2023-09-01 10:50:00,211.08,211.18,211.02,211.17,1810.0,210.5385,210.6383,210.4787,210.6283,1810.0
2023-09-01 10:55:00,211.13,211.14,210.86,210.93,3502.0,210.5884,210.5984,210.3191,210.3889,3502.0
2023-09-01 11:00:00,210.93,211.04,210.82,210.92,5415.0,210.3889,210.4986,210.2792,210.3789,5415.0
2023-09-01 11:05:00,211.06,211.45,211.06,211.17,2131.0,210.5186,210.9076,210.5186,210.6283,2131.0
2023-09-01 11:10:00,211.36,211.63,211.3,211.57,1374.0,210.8178,211.0871,210.758,211.0273,1374.0
2023-09-01 11:15:00,211.58,211.82,211.57,211.76,3017.0,211.0372,211.2766,211.0273,211.2168,3017.0
2023-09-01 11:20:00,211.77,211.8,211.67,211.67,1833.0,211.2267,211.2567,211.127,211.127,1833.0
2023-09-01 11:25:00,211.69,211.91,211.68,211.91,1929.0,211.147,211.3664,211.137,211.3664,1929.0
2023-09-01 11:30:00,211.95,212.1,211.87,211.93,2487.0,211.4063,211.5559,211.3265,211.3863,2487.0
2023-09-01 11:35:00,211.92,211.97,211.79,211.79,2035.0,211.3764,211.4262,211.2467,211.2467,2035.0
2023-09-01 11:40:00,211.78,211.87,211.78,211.82,4264.0,211.2367,211.3265,211.2367,211.2766,4264.0
2023-09-01 11:45:00,211.81,211.88,211.71,211.72,3904.0,211.2666,211.3365,211.1669,211.1769,3904.0
2023-09-01 11:50:00,211.63,211.71,211.47,211.49,2513.0,211.0871,211.1669,210.9275,210.9475,2513.0
2023-09-01 11:55:00,211.5,211.6,211.38,211.6,528.0,210.9574,211.0572,210.8377,211.0572,528.0
2023-09-01 12:00:00,211.49,211.65,211.48,211.64,600.0,210.9475,211.1071,210.9375,211.0971,600.0
2023-09-01 12:05:00,211.64,211.88,211.55,211.88,2767.0,211.0971,211.3365,211.0073,211.3365,2767.0
2023-09-01 12:10:00,211.9,212.16,211.89,212.05,1904.0,211.3564,211.6157,211.3464,211.506,1904.0
2023-09-01 12:15:00,212.11,212.12,211.85,211.95,2385.0,211.5659,211.5758,211.3065,211.4063,2385.0
2023-09-01 12:20:00,211.98,211.99,211.79,211.84,2222.0,211.4362,211.4462,211.2467,211.2966,2222.0
2023-09-01 12:25:00,211.94,212.16,211.87,212.09,2438.0,211.3963,211.6157,211.3265,211.5459,2438.0
2023-09-01 12:30:00,212.11,212.29,212.09,212.13,3220.0,211.5659,211.7454,211.5459,211.5858,3220.0
2023-09-01 12:35:00,212.02,212.02,211.67,211.67,2227.0,211.4761,211.4761,211.127,211.127,2227.0
2023-09-01 12:40:00,211.64,211.66,211.46,211.47,2803.0,211.0971,211.117,210.9175,210.9275,2803.0
2023-09-01 12:45:00,211.55,211.78,211.48,211.78,2051.0,211.0073,211.2367,210.9375,211.2367,2051.0
2023-09-01 12:50:00,211.68,212.32,211.68,212.32,900.0,211.137,211.7753,211.137,211.7753,900.0
2023-09-01 12:55:00,212.28,212.28,212.11,212.18,2064.0,211.7354,211.7354,211.5659,211.6357,2064.0
2023-09-01 13:00:00,212.19,212.26,212.04,212.09,882.0,211.6457,211.7155,211.4961,211.5459,882.0
2023-09-01 13:05:00,212.09,212.39,212.09,212.39,3514.0,211.5459,211.8452,211.5459,211.8452,3514.0
2023-09-01 13:10:00,212.51,212.7,212.5,212.59,1245.0,211.9648,212.1544,211.9549,212.0446,1245.0
2023-09-01 13:15:00,212.59,212.71,212.51,212.51,1702.0,212.0446,212.1643,211.9648,211.9648,1702.0
2023-09-01 13:20:00,212.45,212.56,212.32,212.34,2662.0,211.905,212.0147,211.7753,211.7953,2662.0
2023-09-01 13:25:00,212.14,212.36,212.12,212.24,2343.0,211.5958,211.8152,211.5758,211.6955,2343.0
2023-09-01 13:30:00,212.29,212.29,212.25,212.26,203.0,211.7454,211.7454,211.7055,211.7155,203.0
2023-09-01 13:35:00,212.29,212.33,212.11,212.16,1205.0,211.7454,211.7853,211.5659,211.6157,1205.0
2023-09-01 13:40:00,212.16,212.3,212.09,212.3,1420.0,211.6157,211.7554,211.5459,211.7554,1420.0
2023-09-01 13:45:00,212.37,212.45,212.27,212.34,1030.0,211.8252,211.905,211.7255,211.7953,1030.0
2023-09-01 13:50:00,212.34,212.39,212.26,212.34,550.0,211.7953,211.8452,211.7155,211.7953,550.0
2023-09-01 13:55:00,212.22,212.41,212.15,212.41,1103.0,211.6756,211.8651,211.6058,211.8651,1103.0
2023-09-01 14:00:00,212.41,212.55,212.38,212.38,1999.0,211.8651,212.0047,211.8352,211.8352,1999.0
2023-09-01 14:05:00,212.4,212.6,212.36,212.55,1149.0,211.8551,212.0546,211.8152,212.0047,1149.0
2023-09-01 14:10:00,212.54,212.54,212.27,212.52,1945.0,211.9948,211.9948,211.7255,211.9748,1945.0
2023-09-01 14:15:00,212.55,212.65,212.42,212.53,1309.0,212.0047,212.1045,211.8751,211.9848,1309.0
2023-09-01 14:20:00,212.44,212.44,212.19,212.2,2104.0,211.895,211.895,211.6457,211.6556,2104.0
2023-09-01 14:25:00,212.14,212.22,212.0,212.09,2100.0,211.5958,211.6756,211.4562,211.5459,2100.0
2023-09-01 14:30:00,212.11,212.11,211.99,212.05,1894.0,211.5659,211.5659,211.4462,211.506,1894.0
2023-09-01 14:35:00,211.98,212.21,211.93,212.19,4214.0,211.4362,211.6656,211.3863,211.6457,4214.0
2023-09-01 14:40:00,212.3,212.45,212.25,212.31,2542.0,211.7554,211.905,211.7055,211.7654,2542.0
2023-09-01 14:45:00,212.32,212.5,212.32,212.4,5116.0,211.7753,211.9549,211.7753,211.8551,5116.0
2023-09-01 14:50:00,212.49,212.76,212.45,212.46,5906.0,211.9449,212.2142,211.905,211.915,5906.0
2023-09-01 14:55:00,212.47,212.58,212.4,212.5,6035.0,211.925,212.0347,211.8551,211.9549,6035.0
2023-09-01 15:00:00,212.53,212.58,212.27,212.27,3310.0,211.9848,212.0347,211.7255,211.7255,3310.0
2023-09-01 15:05:00,212.3,212.31,212.09,212.26,2025.0,211.7554,211.7654,211.5459,211.7155,2025.0
2023-09-01 15:10:00,212.34,212.51,212.31,212.51,3752.0,211.7953,211.9648,211.7654,211.9648,3752.0
2023-09-01 15:15:00,212.48,212.59,212.45,212.59,1500.0,211.9349,212.0446,211.905,212.0446,1500.0
2023-09-01 15:20:00,212.56,212.6,212.46,212.55,1000.0,212.0147,212.0546,211.915,212.0047,1000.0
2023-09-01 15:25:00,212.55,212.63,212.47,212.6,3100.0,212.0047,212.0845,211.925,212.0546,3100.0
2023-09-01 15:30:00,212.6,212.82,212.58,212.59,7043.0,212.0546,212.2741,212.0347,212.0446,7043.0
2023-09-01 15:35:00,212.53,212.57,212.28,212.4,4618.0,211.9848,212.0247,211.7354,211.8551,4618.0
2023-09-01 15:40:00,212.46,212.53,212.44,212.52,3303.0,211.915,211.9848,211.895,211.9748,3303.0
2023-09-01 15:45:00,212.41,212.47,212.23,212.42,5077.0,211.8651,211.925,211.6856,211.8751,5077.0
2023-09-01 15:50:00,212.4,212.5,212.21,212.43,9345.0,211.8551,211.9549,211.6656,211.8851,9345.0
2023-09-01 15:55:00,212.45,212.72,212.26,212.36,30237.0,211.905,212.1743,211.7155,211.8152,30237.0
2023-09-05 09:30:00,211.87,211.87,210.76,211.71,15810.0,211.3265,211.3265,210.2193,211.1669,15810.0
2023-09-05 09:35:00,211.89,211.89,210.36,210.36,5047.0,211.3464,211.3464,209.8204,209.8204,5047.0
2023-09-05 09:40:00,210.33,210.65,209.55,209.55,5932.0,209.7904,210.1096,209.0124,209.0124,5932.0
2023-09-05 09:45:00,209.51,209.51,208.72,208.72,4776.0,208.9725,208.9725,208.1846,208.1846,4776.0
2023-09-05 09:50:00,208.57,208.71,207.99,208.03,6163.0,208.035,208.1746,207.4564,207.4963,6163.0
2023-09-05 09:55:00,207.85,208.62,207.76,208.47,6746.0,207.3168,208.0848,207.227,207.9352,6746.0
2023-09-05 10:00:00,208.19,208.57,207.35,207.4,18693.0,207.6559,208.035,206.8181,206.868,18693.0
2023-09-05 10:05:00,207.43,207.67,207.25,207.4,5127.0,206.8979,207.1373,206.7183,206.868,5127.0
2023-09-05 10:10:00,207.41,207.85,207.41,207.61,4096.0,206.8779,207.3168,206.8779,207.0774,4096.0
2023-09-05 10:15:00,207.62,207.7,206.96,206.97,7915.0,207.0874,207.1672,206.4291,206.4391,7915.0
2023-09-05 10:20:00,206.9,207.47,206.84,207.18,3614.0,206.3692,206.9378,206.3094,206.6485,3614.0
2023-09-05 10:25:00,207.19,207.19,206.92,206.93,2163.0,206.6585,206.6585,206.3892,206.3992,2163.0
2023-09-05 10:30:00,206.91,207.11,206.87,206.87,4004.0,206.3792,206.5787,206.3393,206.3393,4004.0
2023-09-05 10:35:00,206.77,207.31,206.63,207.31,6356.0,206.2396,206.7782,206.0999,206.7782,6356.0
2023-09-05 10:40:00,207.46,207.89,207.26,207.89,2131.0,206.9278,207.3567,206.7283,207.3567,2131.0
2023-09-05 10:45:00,207.91,208.15,207.56,208.14,2451.0,207.3766,207.616,207.0275,207.6061,2451.0
2023-09-05 10:50:00,208.21,208.41,208.16,208.23,1964.0,207.6759,207.8754,207.626,207.6958,1964.0
2023-09-05 10:55:00,208.34,208.54,208.04,208.3,6487.0,207.8055,208.005,207.5063,207.7656,6487.0
2023-09-05 11:00:00,208.49,209.03,208.49,209.03,2185.0,207.9552,208.4938,207.9552,208.4938,2185.0
2023-09-05 11:05:00,209.03,209.32,208.98,209.01,2548.0,208.4938,208.783,208.4439,208.4738,2548.0
2023-09-05 11:10:00,208.76,208.87,208.54,208.71,3405.0,208.2245,208.3342,208.005,208.1746,3405.0
2023-09-05 11:15:00,208.82,208.95,208.72,208.94,1535.0,208.2843,208.414,208.1846,208.404,1535.0
2023-09-05 11:20:00,208.84,209.16,208.76,209.15,7042.0,208.3043,208.6234,208.2245,208.6135,7042.0
2023-09-05 11:25:00,209.25,209.62,209.18,209.54,8424.0,208.7132,209.0823,208.6434,209.0025,8424.0
2023-09-05 11:30:00,209.56,209.96,209.49,209.96,2517.0,209.0224,209.4214,208.9526,209.4214,2517.0
2023-09-05 11:35:00,209.9,209.96,209.45,209.59,4263.0,209.3615,209.4214,208.9127,209.0523,4263.0
2023-09-05 11:40:00,209.7,209.77,209.5,209.52,2937.0,209.1621,209.2319,208.9626,208.9825,2937.0
2023-09-05 11:45:00,209.51,209.6,209.31,209.55,11312.0,208.9725,209.0623,208.7731,209.0124,11312.0
2023-09-05 11:50:00,209.37,209.72,209.36,209.49,8303.0,208.8329,209.182,208.8229,208.9526,8303.0
2023-09-05 11:55:00,209.55,209.6,209.21,209.22,7494.0,209.0124,209.0623,208.6733,208.6833,7494.0
2023-09-05 12:00:00,209.29,209.34,208.9,208.98,3549.0,208.7531,208.803,208.3641,208.4439,3549.0
2023-09-05 12:05:00,208.9,208.9,208.68,208.68,753.0,208.3641,208.3641,208.1447,208.1447,753.0
2023-09-05 12:10:00,208.63,208.66,208.17,208.27,3100.0,208.0948,208.1247,207.636,207.7357,3100.0
2023-09-05 12:15:00,208.26,208.68,208.25,208.6,4411.0,207.7258,208.1447,207.7158,208.0649,4411.0
2023-09-05 12:20:00,208.63,208.72,208.59,208.69,3598.0,208.0948,208.1846,208.0549,208.1546,3598.0
2023-09-05 12:25:00,208.69,208.84,208.69,208.72,2552.0,208.1546,208.3043,208.1546,208.1846,2552.0
2023-09-05 12:30:00,208.86,208.94,208.35,208.35,2842.0,208.3242,208.404,207.8155,207.8155,2842.0
2023-09-05 12:35:00,208.27,208.46,208.27,208.46,1467.0,207.7357,207.9252,207.7357,207.9252,1467.0
2023-09-05 12:40:00,208.55,208.69,208.5,208.6,800.0,208.015,208.1546,207.9651,208.0649,800.0
2023-09-05 12:45:00,208.6,208.89,208.6,208.77,3586.0,208.0649,208.3541,208.0649,208.2344,3586.0
2023-09-05 12:50:00,208.64,208.64,208.24,208.25,975.0,208.1048,208.1048,207.7058,207.7158,975.0
2023-09-05 12:55:00,208.34,208.49,208.29,208.33,1170.0,207.8055,207.9552,207.7557,207.7956,1170.0
2023-09-05 13:00:00,208.3,208.3,208.04,208.04,900.0,207.7656,207.7656,207.5063,207.5063,900.0
2023-09-05 13:05:00,208.0,208.06,207.9,207.9,750.0,207.4664,207.5263,207.3667,207.3667,750.0
2023-09-05 13:10:00,207.77,207.77,207.58,207.58,300.0,207.237,207.237,207.0475,207.0475,300.0
2023-09-05 13:15:00,207.71,207.88,207.62,207.87,900.0,207.1772,207.3467,207.0874,207.3368,900.0
2023-09-05 13:20:00,207.84,207.85,207.77,207.84,300.0,207.3068,207.3168,207.237,207.3068,300.0
2023-09-05 13:25:00,207.83,208.02,207.83,207.94,942.0,207.2969,207.4864,207.2969,207.4066,942.0
2023-09-05 13:30:00,208.04,208.04,207.98,207.98,400.0,207.5063,207.5063,207.4465,207.4465,400.0
2023-09-05 13:35:00,208.01,208.01,207.99,208.0,400.0,207.4764,207.4764,207.4564,207.4664,400.0
2023-09-05 13:40:00,207.99,208.23,207.99,208.22,906.0,207.4564,207.6958,207.4564,207.6859,906.0
2023-09-05 13:45:00,208.18,208.25,208.0,208.07,2400.0,207.646,207.7158,207.4664,207.5362,2400.0
2023-09-05 13:50:00,208.14,208.14,207.99,208.06,1875.0,207.6061,207.6061,207.4564,207.5263,1875.0
2023-09-05 13:55:00,208.06,208.06,207.75,207.87,1200.0,207.5263,207.5263,207.2171,207.3368,1200.0
2023-09-05 14:00:00,207.98,208.25,207.98,208.23,5734.0,207.4465,207.7158,207.4465,207.6958,5734.0
2023-09-05 14:05:00,208.1,208.1,207.83,207.9,926.0,207.5662,207.5662,207.2969,207.3667,926.0
2023-09-05 14:10:00,207.96,208.03,207.79,208.01,2440.0,207.4265,207.4963,207.257,207.4764,2440.0
2023-09-05 14:15:00,208.09,208.29,208.09,208.29,2000.0,207.5562,207.7557,207.5562,207.7557,2000.0
2023-09-05 14:20:00,208.32,208.32,208.18,208.25,1755.0,207.7856,207.7856,207.646,207.7158,1755.0
2023-09-05 14:25:00,208.22,208.6,208.22,208.53,3011.0,207.6859,208.0649,207.6859,207.9951,3011.0
2023-09-05 14:30:00,208.45,208.58,208.41,208.41,1701.0,207.9153,208.0449,207.8754,207.8754,1701.0
2023-09-05 14:35:00,208.41,208.51,208.41,208.51,550.0,207.8754,207.9751,207.8754,207.9751,550.0
2023-09-05 14:40:00,208.56,208.56,208.39,208.4,1500.0,208.025,208.025,207.8554,207.8654,1500.0
2023-09-05 14:45:00,208.44,208.45,208.33,208.37,925.0,207.9053,207.9153,207.7956,207.8355,925.0
2023-09-05 14:50:00,208.34,208.69,208.34,208.67,2193.0,207.8055,208.1546,207.8055,208.1347,2193.0
2023-09-05 14:55:00,208.58,208.64,208.56,208.64,1220.0,208.0449,208.1048,208.025,208.1048,1220.0
2023-09-05 15:00:00,208.53,208.58,208.46,208.51,2204.0,207.9951,208.0449,207.9252,207.9751,2204.0
2023-09-05 15:05:00,208.67,208.72,208.59,208.7,1140.0,208.1347,208.1846,208.0549,208.1646,1140.0
2023-09-05 15:10:00,208.66,208.74,208.49,208.49,1534.0,208.1247,208.2045,207.9552,207.9552,1534.0
2023-09-05 15:15:00,208.53,208.66,208.53,208.66,2503.0,207.9951,208.1247,207.9951,208.1247,2503.0
2023-09-05 15:20:00,208.7,208.7,208.38,208.41,3068.0,208.1646,208.1646,207.8454,207.8754,3068.0
2023-09-05 15:25:00,208.33,208.4,208.31,208.4,637.0,207.7956,207.8654,207.7756,207.8654,637.0
2023-09-05 15:30:00,208.41,208.5,208.39,208.4,1437.0,207.8754,207.9651,207.8554,207.8654,1437.0
2023-09-05 15:35:00,208.45,209.44,208.36,209.42,15046.0,207.9153,208.9027,207.8255,208.8828,15046.0
2023-09-05 15:40:00,209.46,209.51,209.26,209.4,8277.0,208.9227,208.9725,208.7232,208.8628,8277.0
2023-09-05 15:45:00,209.44,209.65,208.8,208.8,4839.0,208.9027,209.1122,208.2644,208.2644,4839.0
2023-09-05 15:50:00,208.91,209.0,208.68,208.69,5912.0,208.3741,208.4639,208.1447,208.1546,5912.0
2023-09-05 15:55:00,208.66,208.88,208.62,208.84,19962.0,208.1247,208.3442,208.0848,208.3043,19962.0
2023-09-06 09:30:00,209.24,210.08,209.24,209.75,8345.0,208.7032,209.5411,208.7032,209.2119,8345.0
2023-09-06 09:35:00,209.58,210.16,209.31,210.15,1773.0,209.0424,209.6209,208.7731,209.6109,1773.0
2023-09-06 09:40:00,210.46,210.85,210.41,210.84,2607.0,209.9201,210.3091,209.8702,210.2991,2607.0
2023-09-06 09:45:00,211.07,211.07,210.35,210.35,1226.0,210.5285,210.5285,209.8104,209.8104,1226.0
2023-09-06 09:50:00,210.19,210.81,210.19,210.22,3162.0,209.6508,210.2692,209.6508,209.6807,3162.0
2023-09-06 09:55:00,209.94,210.36,209.93,210.17,1651.0,209.4014,209.8204,209.3915,209.6309,1651.0
2023-09-06 10:00:00,209.88,210.11,209.65,210.11,3770.0,209.3416,209.571,209.1122,209.571,3770.0
2023-09-06 10:05:00,209.84,210.13,209.83,210.03,2299.0,209.3017,209.591,209.2917,209.4912,2299.0
2023-09-06 10:10:00,209.86,209.92,209.67,209.83,3472.0,209.3216,209.3815,209.1321,209.2917,3472.0
2023-09-06 10:15:00,209.83,209.84,209.62,209.81,2500.0,209.2917,209.3017,209.0823,209.2718,2500.0
2023-09-06 10:20:00,209.78,209.78,209.36,209.59,4369.0,209.2419,209.2419,208.8229,209.0523,4369.0
2023-09-06 10:25:00,209.68,209.78,209.67,209.78,813.0,209.1421,209.2419,209.1321,209.2419,813.0
2023-09-06 10:30:00,209.78,210.12,209.78,210.07,5727.0,209.2419,209.581,209.2419,209.5311,5727.0
2023-09-06 10:35:00,210.08,210.33,209.85,210.02,3844.0,209.5411,209.7904,209.3117,209.4812,3844.0
2023-09-06 10:40:00,210.0,210.28,209.86,209.87,3485.0,209.4613,209.7406,209.3216,209.3316,3485.0
2023-09-06 10:45:00,209.81,209.81,209.49,209.74,1288.0,209.2718,209.2718,208.9526,209.202,1288.0
2023-09-06 10:50:00,209.61,209.75,209.47,209.47,2352.0,209.0723,209.2119,208.9326,208.9326,2352.0
2023-09-06 10:55:00,209.38,209.42,209.15,209.15,2697.0,208.8429,208.8828,208.6135,208.6135,2697.0
2023-09-06 11:00:00,209.15,209.35,209.1,209.27,4752.0,208.6135,208.813,208.5636,208.7332,4752.0
2023-09-06 11:05:00,209.33,209.82,209.3,209.7,2639.0,208.793,209.2818,208.7631,209.1621,2639.0
2023-09-06 11:10:00,209.68,209.68,209.49,209.5,1449.0,209.1421,209.1421,208.9526,208.9626,1449.0
2023-09-06 11:15:00,209.6,209.76,209.54,209.76,1034.0,209.0623,209.2219,209.0025,209.2219,1034.0
2023-09-06 11:20:00,209.54,209.77,209.45,209.58,6013.0,209.0025,209.2319,208.9127,209.0424,6013.0
2023-09-06 11:25:00,209.56,209.62,209.1,209.1,9705.0,209.0224,209.0823,208.5636,208.5636,9705.0
2023-09-06 11:30:00,209.0,209.0,208.59,208.59,2229.0,208.4639,208.4639,208.0549,208.0549,2229.0
2023-09-06 11:35:00,208.46,208.88,208.32,208.38,11601.0,207.9252,208.3442,207.7856,207.8454,11601.0
2023-09-06 11:40:00,208.56,208.58,208.4,208.52,1370.0,208.025,208.0449,207.8654,207.9851,1370.0
2023-09-06 11:45:00,208.54,208.64,208.15,208.23,5655.0,208.005,208.1048,207.616,207.6958,5655.0
2023-09-06 11:50:00,208.18,208.24,208.05,208.24,1107.0,207.646,207.7058,207.5163,207.7058,1107.0
2023-09-06 11:55:00,208.4,208.41,208.28,208.4,1700.0,207.8654,207.8754,207.7457,207.8654,1700.0
2023-09-06 12:00:00,208.14,208.2,208.05,208.2,1647.0,207.6061,207.6659,207.5163,207.6659,1647.0
2023-09-06 12:05:00,208.4,208.48,208.28,208.31,2300.0,207.8654,207.9452,207.7457,207.7756,2300.0
2023-09-06 12:10:00,208.3,208.41,208.19,208.41,2104.0,207.7656,207.8754,207.6559,207.8754,2104.0
2023-09-06 12:15:00,208.41,208.53,208.29,208.43,7790.0,207.8754,207.9951,207.7557,207.8953,7790.0
2023-09-06 12:20:00,208.44,208.44,208.38,208.42,700.0,207.9053,207.9053,207.8454,207.8853,700.0
2023-09-06 12:25:00,208.32,208.34,207.68,207.69,4044.0,207.7856,207.8055,207.1472,207.1572,4044.0
2023-09-06 12:30:00,207.83,208.03,207.69,208.03,1302.0,207.2969,207.4963,207.1572,207.4963,1302.0
2023-09-06 12:35:00,208.08,208.08,207.87,207.87,643.0,207.5462,207.5462,207.3368,207.3368,643.0
2023-09-06 12:40:00,207.85,207.85,207.75,207.75,1226.0,207.3168,207.3168,207.2171,207.2171,1226.0
2023-09-06 12:45:00,207.83,207.83,207.51,207.57,3507.0,207.2969,207.2969,206.9777,207.0375,3507.0
2023-09-06 12:50:00,207.64,207.82,207.64,207.82,2005.0,207.1073,207.2869,207.1073,207.2869,2005.0
2023-09-06 12:55:00,207.88,207.88,207.55,207.69,5126.0,207.3467,207.3467,207.0176,207.1572,5126.0
2023-09-06 13:00:00,207.54,207.8,207.54,207.78,950.0,207.0076,207.2669,207.0076,207.247,950.0
2023-09-06 13:05:00,207.74,208.11,207.74,208.11,2563.0,207.2071,207.5761,207.2071,207.5761,2563.0
2023-09-06 13:10:00,208.0,208.0,207.82,207.95,2364.0,207.4664,207.4664,207.2869,207.4165,2364.0
2023-09-06 13:15:00,207.98,208.11,207.97,208.11,1542.0,207.4465,207.5761,207.4365,207.5761,1542.0
2023-09-06 13:20:00,208.08,208.18,207.99,208.18,2612.0,207.5462,207.646,207.4564,207.646,2612.0
2023-09-06 13:25:00,207.95,208.14,207.95,208.14,299.0,207.4165,207.6061,207.4165,207.6061,299.0
2023-09-06 13:30:00,208.1,208.19,208.07,208.08,1708.0,207.5662,207.6559,207.5362,207.5462,1708.0
2023-09-06 13:35:00,208.04,208.25,208.04,208.19,3692.0,207.5063,207.7158,207.5063,207.6559,3692.0
2023-09-06 13:40:00,208.07,208.07,207.96,208.01,1075.0,207.5362,207.5362,207.4265,207.4764,1075.0
2023-09-06 13:45:00,208.0,208.21,208.0,208.21,1330.0,207.4664,207.6759,207.4664,207.6759,1330.0
2023-09-06 13:50:00,208.23,208.3,208.16,208.19,820.0,207.6958,207.7656,207.626,207.6559,820.0
2023-09-06 13:55:00,208.15,208.4,208.14,208.3,3046.0,207.616,207.8654,207.6061,207.7656,3046.0
2023-09-06 14:00:00,208.24,208.35,208.23,208.24,822.0,207.7058,207.8155,207.6958,207.7058,822.0
2023-09-06 14:05:00,208.23,208.4,208.23,208.33,913.0,207.6958,207.8654,207.6958,207.7956,913.0
2023-09-06 14:10:00,208.2,208.24,208.2,208.24,200.0,207.6659,207.7058,207.6659,207.7058,200.0
2023-09-06 14:15:00,208.22,208.38,208.19,208.38,1457.0,207.6859,207.8454,207.6559,207.8454,1457.0
2023-09-06 14:20:00,208.38,208.38,208.38,208.38,119.0,207.8454,207.8454,207.8454,207.8454,119.0
2023-09-06 14:25:00,208.37,208.46,208.25,208.25,3011.0,207.8355,207.9252,207.7158,207.7158,3011.0
2023-09-06 14:30:00,208.25,208.35,208.08,208.08,1748.0,207.7158,207.8155,207.5462,207.5462,1748.0
2023-09-06 14:35:00,208.17,208.17,208.05,208.08,783.0,207.636,207.636,207.5163,207.5462,783.0
2023-09-06 14:40:00,208.13,208.14,208.04,208.14,1827.0,207.5961,207.6061,207.5063,207.6061,1827.0
2023-09-06 14:45:00,208.14,208.38,208.13,208.37,1777.0,207.6061,207.8454,207.5961,207.8355,1777.0
2023-09-06 14:50:00,208.39,208.45,208.35,208.45,2582.0,207.8554,207.9153,207.8155,207.9153,2582.0
2023-09-06 14:55:00,208.46,208.54,208.42,208.54,867.0,207.9252,208.005,207.8853,208.005,867.0
2023-09-06 15:00:00,208.57,208.58,208.31,208.37,2050.0,208.035,208.0449,207.7756,207.8355,2050.0
2023-09-06 15:05:00,208.28,208.33,208.2,208.33,2647.0,207.7457,207.7956,207.6659,207.7956,2647.0
2023-09-06 15:10:00,208.38,208.69,208.37,208.69,922.0,207.8454,208.1546,207.8355,208.1546,922.0
2023-09-06 15:15:00,208.62,208.83,208.62,208.78,3220.0,208.0848,208.2943,208.0848,208.2444,3220.0
2023-09-06 15:20:00,208.83,208.94,208.71,208.92,1712.0,208.2943,208.404,208.1746,208.3841,1712.0
2023-09-06 15:25:00,208.91,209.05,208.82,208.82,3497.0,208.3741,208.5137,208.2843,208.2843,3497.0
2023-09-06 15:30:00,208.86,209.11,208.84,209.11,4053.0,208.3242,208.5736,208.3043,208.5736,4053.0
2023-09-06 15:35:00,209.13,209.29,209.13,209.29,2576.0,208.5935,208.7531,208.5935,208.7531,2576.0
2023-09-06 15:40:00,209.2,209.31,209.06,209.06,6076.0,208.6633,208.7731,208.5237,208.5237,6076.0
2023-09-06 15:45:00,209.1,209.11,208.65,208.76,12199.0,208.5636,208.5736,208.1148,208.2245,12199.0
2023-09-06 15:50:00,208.75,209.02,208.69,208.87,17242.0,208.2145,208.4838,208.1546,208.3342,17242.0
2023-09-06 15:55:00,208.9,209.18,208.87,209.08,25315.0,208.3641,208.6434,208.3342,208.5436,25315.0
2023-09-07 09:30:00,207.97,208.9,207.41,208.59,10449.0,207.4365,208.3641,206.8779,208.0549,10449.0
2023-09-07 09:35:00,208.32,208.88,208.32,208.41,1032.0,207.7856,208.3442,207.7856,207.8754,1032.0
2023-09-07 09:40:00,207.68,208.1,207.68,207.7,1000.0,207.1472,207.5662,207.1472,207.1672,1000.0
2023-09-07 09:45:00,207.77,207.77,206.52,206.58,7480.0,207.237,207.237,205.9902,206.0501,7480.0
2023-09-07 09:50:00,206.74,206.79,206.12,206.21,3637.0,206.2097,206.2595,205.5912,205.681,3637.0
2023-09-07 09:55:00,206.24,206.36,205.86,205.97,2928.0,205.7109,205.8306,205.3319,205.4416,2928.0
2023-09-07 10:00:00,206.06,206.16,205.42,206.16,12125.0,205.5314,205.6311,204.893,205.6311,12125.0
2023-09-07 10:05:00,206.22,206.69,205.92,206.62,4510.0,205.691,206.1598,205.3918,206.09,4510.0
2023-09-07 10:10:00,206.78,206.78,206.19,206.19,1847.0,206.2495,206.2495,205.6611,205.6611,1847.0
2023-09-07 10:15:00,206.19,206.39,206.08,206.38,5276.0,205.6611,205.8605,205.5513,205.8506,5276.0
2023-09-07 10:20:00,206.4,206.65,206.38,206.5,2134.0,205.8705,206.1199,205.8506,205.9703,2134.0
2023-09-07 10:25:00,206.45,206.52,206.33,206.34,2000.0,205.9204,205.9902,205.8007,205.8107,2000.0
2023-09-07 10:30:00,206.39,206.46,206.3,206.3,2202.0,205.8605,205.9304,205.7708,205.7708,2202.0
2023-09-07 10:35:00,206.21,206.67,206.2,206.58,8309.0,205.681,206.1398,205.671,206.0501,8309.0
2023-09-07 10:40:00,206.68,207.48,206.59,207.31,19563.0,206.1498,206.9478,206.06,206.7782,19563.0
2023-09-07 10:45:00,207.22,207.33,206.96,207.12,5429.0,206.6884,206.7981,206.4291,206.5887,5429.0
2023-09-07 10:50:00,207.13,207.18,206.92,207.09,2245.0,206.5987,206.6485,206.3892,206.5588,2245.0
2023-09-07 10:55:00,207.15,207.31,207.14,207.19,1599.0,206.6186,206.7782,206.6086,206.6585,1599.0
2023-09-07 11:00:00,207.29,207.46,207.17,207.45,1487.0,206.7582,206.9278,206.6385,206.9178,1487.0
2023-09-07 11:05:00,207.46,207.83,207.33,207.83,4096.0,206.9278,207.2969,206.7981,207.2969,4096.0
2023-09-07 11:10:00,207.93,207.93,207.83,207.89,300.0,207.3966,207.3966,207.2969,207.3567,300.0
2023-09-07 11:15:00,207.95,207.96,207.78,207.88,3851.0,207.4165,207.4265,207.247,207.3467,3851.0
2023-09-07 11:20:00,208.06,208.23,208.02,208.03,2026.0,207.5263,207.6958,207.4864,207.4963,2026.0
2023-09-07 11:25:00,208.05,208.37,208.05,208.19,1110.0,207.5163,207.8355,207.5163,207.6559,1110.0
2023-09-07 11:30:00,208.18,208.76,208.18,208.76,1377.0,207.646,208.2245,207.646,208.2245,1377.0
2023-09-07 11:35:00,208.93,208.93,208.83,208.86,1333.0,208.394,208.394,208.2943,208.3242,1333.0
2023-09-07 11:40:00,208.72,208.72,208.27,208.28,700.0,208.1846,208.1846,207.7357,207.7457,700.0
2023-09-07 11:45:00,208.35,208.42,208.12,208.12,1801.0,207.8155,207.8853,207.5861,207.5861,1801.0
2023-09-07 11:50:00,208.37,208.43,208.24,208.43,981.0,207.8355,207.8953,207.7058,207.8953,981.0
2023-09-07 11:55:00,208.34,208.61,208.3,208.34,2386.0,207.8055,208.0749,207.7656,207.8055,2386.0
2023-09-07 12:00:00,208.33,208.63,208.28,208.63,1205.0,207.7956,208.0948,207.7457,208.0948,1205.0
2023-09-07 12:05:00,208.52,208.82,208.52,208.82,2000.0,207.9851,208.2843,207.9851,208.2843,2000.0
2023-09-07 12:10:00,208.78,208.96,208.66,208.96,1344.0,208.2444,208.424,208.1247,208.424,1344.0
2023-09-07 12:15:00,208.85,209.18,208.85,209.13,1712.0,208.3142,208.6434,208.3142,208.5935,1712.0
2023-09-07 12:20:00,209.14,209.56,209.07,209.56,3719.0,208.6035,209.0224,208.5337,209.0224,3719.0
2023-09-07 12:25:00,209.51,210.15,209.5,209.89,9262.0,208.9725,209.6109,208.9626,209.3516,9262.0
2023-09-07 12:30:00,209.91,210.13,209.83,210.07,1202.0,209.3715,209.591,209.2917,209.5311,1202.0
2023-09-07 12:35:00,210.07,210.14,209.94,210.05,1172.0,209.5311,209.6009,209.4014,209.5112,1172.0
2023-09-07 12:40:00,209.92,210.0,209.89,209.9,2469.0,209.3815,209.4613,209.3516,209.3615,2469.0
2023-09-07 12:45:00,209.89,210.08,209.74,209.82,1846.0,209.3516,209.5411,209.202,209.2818,1846.0
2023-09-07 12:50:00,209.92,210.05,209.92,210.04,804.0,209.3815,209.5112,209.3815,209.5012,804.0
2023-09-07 12:55:00,210.12,210.12,209.69,209.84,6731.0,209.581,209.581,209.1521,209.3017,6731.0
2023-09-07 13:00:00,209.91,209.99,209.79,209.84,3293.0,209.3715,209.4513,209.2518,209.3017,3293.0
2023-09-07 13:05:00,209.92,209.92,209.51,209.61,1107.0,209.3815,209.3815,208.9725,209.0723,1107.0
2023-09-07 13:10:00,209.71,209.71,209.5,209.58,2944.0,209.172,209.172,208.9626,209.0424,2944.0
2023-09-07 13:15:00,209.58,209.6,209.34,209.44,2990.0,209.0424,209.0623,208.803,208.9027,2990.0
2023-09-07 13:20:00,209.4,209.55,209.34,209.44,4389.0,208.8628,209.0124,208.803,208.9027,4389.0
2023-09-07 13:25:00,209.45,209.51,209.27,209.27,1967.0,208.9127,208.9725,208.7332,208.7332,1967.0
2023-09-07 13:30:00,209.37,209.48,209.2,209.46,2011.0,208.8329,208.9426,208.6633,208.9227,2011.0
2023-09-07 13:35:00,209.42,209.42,209.22,209.36,2273.0,208.8828,208.8828,208.6833,208.8229,2273.0
2023-09-07 13:40:00,209.28,209.28,209.04,209.04,1779.0,208.7431,208.7431,208.5038,208.5038,1779.0
2023-09-07 13:45:00,209.12,209.18,209.0,209.07,1390.0,208.5835,208.6434,208.4639,208.5337,1390.0
2023-09-07 13:50:00,209.08,209.21,209.01,209.21,1742.0,208.5436,208.6733,208.4738,208.6733,1742.0
2023-09-07 13:55:00,209.21,209.36,209.19,209.19,1600.0,208.6733,208.8229,208.6534,208.6534,1600.0
2023-09-07 14:00:00,209.28,209.55,209.27,209.52,1388.0,208.7431,209.0124,208.7332,208.9825,1388.0
2023-09-07 14:05:00,209.52,209.54,209.35,209.35,803.0,208.9825,209.0025,208.813,208.813,803.0
2023-09-07 14:10:00,209.27,209.28,209.09,209.17,2920.0,208.7332,208.7431,208.5536,208.6334,2920.0
2023-09-07 14:15:00,209.17,209.17,209.16,209.17,300.0,208.6334,208.6334,208.6234,208.6334,300.0
2023-09-07 14:20:00,209.01,209.03,208.95,208.96,713.0,208.4738,208.4938,208.414,208.424,713.0
2023-09-07 14:25:00,208.96,209.03,208.66,208.74,2546.0,208.424,208.4938,208.1247,208.2045,2546.0
2023-09-07 14:30:00,208.74,208.82,208.67,208.76,2762.0,208.2045,208.2843,208.1347,208.2245,2762.0
2023-09-07 14:35:00,208.85,208.86,208.72,208.72,804.0,208.3142,208.3242,208.1846,208.1846,804.0
2023-09-07 14:40:00,208.78,208.96,208.73,208.73,1609.0,208.2444,208.424,208.1945,208.1945,1609.0
2023-09-07 14:45:00,208.77,208.77,208.66,208.74,1500.0,208.2344,208.2344,208.1247,208.2045,1500.0
2023-09-07 14:50:00,208.75,208.82,208.72,208.72,705.0,208.2145,208.2843,208.1846,208.1846,705.0
2023-09-07 14:55:00,208.85,209.01,208.77,208.99,3072.0,208.3142,208.4738,208.2344,208.4539,3072.0
2023-09-07 15:00:00,209.02,209.1,208.92,208.92,1999.0,208.4838,208.5636,208.3841,208.3841,1999.0
2023-09-07 15:05:00,208.94,208.95,208.83,208.83,916.0,208.404,208.414,208.2943,208.2943,916.0
2023-09-07 15:10:00,208.93,209.18,208.86,209.18,1581.0,208.394,208.6434,208.3242,208.6434,1581.0
2023-09-07 15:15:00,209.12,209.22,209.01,209.1,1642.0,208.5835,208.6833,208.4738,208.5636,1642.0
2023-09-07 15:20:00,209.04,209.04,208.86,208.86,1475.0,208.5038,208.5038,208.3242,208.3242,1475.0
2023-09-07 15:25:00,208.82,208.9,208.73,208.77,2706.0,208.2843,208.3641,208.1945,208.2344,2706.0
2023-09-07 15:30:00,208.72,208.82,208.53,208.53,4282.0,208.1846,208.2843,207.9951,207.9951,4282.0
2023-09-07 15:35:00,208.5,208.55,208.43,208.49,2501.0,207.9651,208.015,207.8953,207.9552,2501.0
2023-09-07 15:40:00,208.49,208.67,208.39,208.55,37575.0,207.9552,208.1347,207.8554,208.015,37575.0
2023-09-07 15:45:00,208.52,208.87,208.45,208.87,24719.0,207.9851,208.3342,207.9153,208.3342,24719.0
2023-09-07 15:50:00,208.88,208.94,208.59,208.64,8392.0,208.3442,208.404,208.0549,208.1048,8392.0
2023-09-07 15:55:00,208.72,208.85,208.46,208.75,21631.0,208.1846,208.3142,207.9252,208.2145,21631.0
2023-09-08 09:30:00,209.41,209.57,208.86,208.86,5309.0,208.8728,209.0324,208.3242,208.3242,5309.0
2023-09-08 09:35:00,208.8,208.94,208.7,208.85,814.0,208.2644,208.404,208.1646,208.3142,814.0
2023-09-08 09:40:00,208.76,208.94,208.67,208.94,819.0,208.2245,208.404,208.1347,208.404,819.0
2023-09-08 09:45:00,208.56,208.58,208.19,208.2,1126.0,208.025,208.0449,207.6559,207.6659,1126.0
2023-09-08 09:50:00,208.38,208.39,207.84,207.84,1886.0,207.8454,207.8554,207.3068,207.3068,1886.0
2023-09-08 09:55:00,207.99,208.27,207.88,208.27,1111.0,207.4564,207.7357,207.3467,207.7357,1111.0
2023-09-08 10:00:00,208.63,208.76,208.49,208.75,2146.0,208.0948,208.2245,207.9552,208.2145,2146.0
2023-09-08 10:05:00,208.78,208.95,208.56,208.56,2543.0,208.2444,208.414,208.025,208.025,2543.0
2023-09-08 10:10:00,208.56,208.56,208.21,208.27,2450.0,208.025,208.025,207.6759,207.7357,2450.0
2023-09-08 10:15:00,208.34,208.44,208.12,208.44,2670.0,207.8055,207.9053,207.5861,207.9053,2670.0
2023-09-08 10:20:00,208.43,208.62,208.25,208.62,2431.0,207.8953,208.0848,207.7158,208.0848,2431.0
2023-09-08 10:25:00,208.58,208.74,208.52,208.63,3200.0,208.0449,208.2045,207.9851,208.0948,3200.0
2023-09-08 10:30:00,208.63,208.63,208.44,208.5,2121.0,208.0948,208.0948,207.9053,207.9651,2121.0
2023-09-08 10:35:00,208.66,208.75,208.65,208.66,836.0,208.1247,208.2145,208.1148,208.1247,836.0
2023-09-08 10:40:00,208.66,208.66,208.46,208.62,2068.0,208.1247,208.1247,207.9252,208.0848,2068.0
2023-09-08 10:45:00,208.35,208.39,208.18,208.18,1678.0,207.8155,207.8554,207.646,207.646,1678.0
2023-09-08 10:50:00,208.22,208.46,208.14,208.24,3351.0,207.6859,207.9252,207.6061,207.7058,3351.0
2023-09-08 10:55:00,208.12,208.12,207.76,207.76,1932.0,207.5861,207.5861,207.227,207.227,1932.0
2023-09-08 11:00:00,207.79,208.06,207.79,207.98,1708.0,207.257,207.5263,207.257,207.4465,1708.0
2023-09-08 11:05:00,207.99,208.08,207.92,208.01,2179.0,207.4564,207.5462,207.3866,207.4764,2179.0
2023-09-08 11:10:00,208.09,208.36,207.98,208.27,3130.0,207.5562,207.8255,207.4465,207.7357,3130.0
2023-09-08 11:15:00,208.26,208.26,208.1,208.24,1462.0,207.7258,207.7258,207.5662,207.7058,1462.0
2023-09-08 11:20:00,208.26,208.42,208.26,208.42,437.0,207.7258,207.8853,207.7258,207.8853,437.0
2023-09-08 11:25:00,208.34,208.6,208.34,208.48,2552.0,207.8055,208.0649,207.8055,207.9452,2552.0
2023-09-08 11:30:00,208.54,208.68,208.4,208.68,3757.0,208.005,208.1447,207.8654,208.1447,3757.0
2023-09-08 11:35:00,208.68,208.83,208.5,208.5,1684.0,208.1447,208.2943,207.9651,207.9651,1684.0
2023-09-08 11:40:00,208.39,208.39,207.92,208.01,5352.0,207.8554,207.8554,207.3866,207.4764,5352.0
2023-09-08 11:45:00,207.96,208.07,207.77,207.77,709.0,207.4265,207.5362,207.237,207.237,709.0
2023-09-08 11:50:00,207.85,207.85,207.57,207.63,2292.0,207.3168,207.3168,207.0375,207.0974,2292.0
2023-09-08 11:55:00,207.63,207.63,207.33,207.47,1785.0,207.0974,207.0974,206.7981,206.9378,1785.0
2023-09-08 12:00:00,207.4,207.4,207.15,207.36,1481.0,206.868,206.868,206.6186,206.8281,1481.0
2023-09-08 12:05:00,207.42,207.53,207.4,207.53,2132.0,206.8879,206.9976,206.868,206.9976,2132.0
2023-09-08 12:10:00,207.56,207.56,207.21,207.31,2299.0,207.0275,207.0275,206.6784,206.7782,2299.0
2023-09-08 12:15:00,207.23,207.53,207.22,207.53,400.0,206.6984,206.9976,206.6884,206.9976,400.0
2023-09-08 12:20:00,207.77,207.79,207.76,207.79,938.0,207.237,207.257,207.227,207.257,938.0
2023-09-08 12:25:00,207.88,207.88,207.64,207.76,1000.0,207.3467,207.3467,207.1073,207.227,1000.0
2023-09-08 12:30:00,207.77,207.97,207.68,207.97,1400.0,207.237,207.4365,207.1472,207.4365,1400.0
2023-09-08 12:35:00,207.97,208.01,207.73,207.78,1206.0,207.4365,207.4764,207.1971,207.247,1206.0
2023-09-08 12:40:00,207.81,207.81,207.43,207.58,1907.0,207.2769,207.2769,206.8979,207.0475,1907.0
2023-09-08 12:45:00,207.58,207.65,207.23,207.23,3115.0,207.0475,207.1173,206.6984,206.6984,3115.0
2023-09-08 12:50:00,207.25,207.36,207.18,207.19,2287.0,206.7183,206.8281,206.6485,206.6585,2287.0
2023-09-08 12:55:00,207.11,207.11,206.78,206.78,2645.0,206.5787,206.5787,206.2495,206.2495,2645.0
2023-09-08 13:00:00,206.84,207.01,206.73,206.97,5266.0,206.3094,206.479,206.1997,206.4391,5266.0
2023-09-08 13:05:00,206.84,206.84,206.52,206.59,4148.0,206.3094,206.3094,205.9902,206.06,4148.0
2023-09-08 13:10:00,206.63,206.63,206.42,206.57,3779.0,206.0999,206.0999,205.8905,206.0401,3779.0
2023-09-08 13:15:00,206.58,206.82,206.51,206.82,4415.0,206.0501,206.2894,205.9802,206.2894,4415.0
2023-09-08 13:20:00,206.96,207.17,206.94,206.97,1083.0,206.4291,206.6385,206.4091,206.4391,1083.0
2023-09-08 13:25:00,206.95,206.98,206.66,206.98,1168.0,206.4191,206.449,206.1299,206.449,1168.0
2023-09-08 13:30:00,207.17,207.22,207.02,207.03,941.0,206.6385,206.6884,206.4889,206.4989,941.0
2023-09-08 13:35:00,207.1,207.24,207.09,207.18,1624.0,206.5687,206.7084,206.5588,206.6485,1624.0
2023-09-08 13:40:00,207.23,207.23,206.98,207.04,1647.0,206.6984,206.6984,206.449,206.5089,1647.0
2023-09-08 13:45:00,206.98,206.99,206.82,206.83,1500.0,206.449,206.459,206.2894,206.2994,1500.0
2023-09-08 13:50:00,206.89,206.89,206.46,206.51,3094.0,206.3593,206.3593,205.9304,205.9802,3094.0
2023-09-08 13:55:00,206.47,206.66,206.47,206.58,3793.0,205.9403,206.1299,205.9403,206.0501,3793.0
2023-09-08 14:00:00,206.58,206.68,206.52,206.59,3229.0,206.0501,206.1498,205.9902,206.06,3229.0
2023-09-08 14:05:00,206.55,206.56,206.46,206.5,2451.0,206.0201,206.0301,205.9304,205.9703,2451.0
2023-09-08 14:10:00,206.22,206.22,205.96,206.1,2615.0,205.691,205.691,205.4317,205.5713,2615.0
2023-09-08 14:15:00,206.02,206.35,205.99,206.16,2808.0,205.4915,205.8207,205.4616,205.6311,2808.0
2023-09-08 14:20:00,206.23,206.34,206.13,206.13,3788.0,205.701,205.8107,205.6012,205.6012,3788.0
2023-09-08 14:25:00,206.15,206.26,206.05,206.07,3523.0,205.6212,205.7309,205.5214,205.5414,3523.0
2023-09-08 14:30:00,206.03,206.14,206.03,206.12,1537.0,205.5015,205.6112,205.5015,205.5912,1537.0
2023-09-08 14:35:00,206.17,206.22,205.86,205.86,3142.0,205.6411,205.691,205.3319,205.3319,3142.0
2023-09-08 14:40:00,205.81,205.91,205.75,205.88,5122.0,205.282,205.3818,205.2222,205.3519,5122.0
2023-09-08 14:45:00,205.92,205.92,205.8,205.89,2993.0,205.3918,205.3918,205.2721,205.3618,2993.0
2023-09-08 14:50:00,205.9,205.94,205.82,205.89,2118.0,205.3718,205.4117,205.292,205.3618,2118.0
2023-09-08 14:55:00,205.83,205.95,205.78,205.81,4383.0,205.302,205.4217,205.2521,205.282,4383.0
2023-09-08 15:00:00,205.78,205.81,205.66,205.75,6456.0,205.2521,205.282,205.1324,205.2222,6456.0
2023-09-08 15:05:00,205.88,206.17,205.88,206.15,1257.0,205.3519,205.6411,205.3519,205.6212,1257.0
2023-09-08 15:10:00,206.15,206.22,206.13,206.17,2128.0,205.6212,205.691,205.6012,205.6411,2128.0
2023-09-08 15:15:00,206.22,206.49,206.22,206.49,1372.0,205.691,205.9603,205.691,205.9603,1372.0
2023-09-08 15:20:00,206.41,206.82,206.41,206.41,5414.0,205.8805,206.2894,205.8805,205.8805,5414.0
2023-09-08 15:25:00,206.44,206.44,206.19,206.27,800.0,205.9104,205.9104,205.6611,205.7409,800.0
2023-09-08 15:30:00,206.23,206.4,206.19,206.26,3584.0,205.701,205.8705,205.6611,205.7309,3584.0
2023-09-08 15:35:00,206.26,206.37,206.07,206.08,18167.0,205.7309,205.8406,205.5414,205.5513,18167.0
2023-09-08 15:40:00,206.04,206.31,205.98,206.31,6991.0,205.5114,205.7808,205.4516,205.7808,6991.0
2023-09-08 15:45:00,206.24,206.57,206.17,206.31,6616.0,205.7109,206.0401,205.6411,205.7808,6616.0
2023-09-08 15:50:00,206.29,206.48,206.21,206.32,12341.0,205.7608,205.9503,205.681,205.7907,12341.0
2023-09-08 15:55:00,206.33,206.81,206.33,206.5,39987.0,205.8007,206.2795,205.8007,205.9703,39987.0
2023-09-11 09:30:00,207.64,208.0,207.64,207.86,10480.0,207.1073,207.4664,207.1073,207.3268,10480.0
2023-09-11 09:35:00,207.66,207.66,206.58,206.78,9144.0,207.1273,207.1273,206.0501,206.2495,9144.0
2023-09-11 09:40:00,206.8,207.24,206.66,206.66,4475.0,206.2695,206.7084,206.1299,206.1299,4475.0
2023-09-11 09:45:00,206.65,206.65,206.65,206.65,200.0,206.1199,206.1199,206.1199,206.1199,200.0
2023-09-11 09:50:00,206.56,206.92,206.56,206.79,1354.0,206.0301,206.3892,206.0301,206.2595,1354.0
2023-09-11 09:55:00,206.88,206.99,206.71,206.71,725.0,206.3493,206.459,206.1797,206.1797,725.0
2023-09-11 10:00:00,206.66,206.82,206.58,206.71,2670.0,206.1299,206.2894,206.0501,206.1797,2670.0
2023-09-11 10:05:00,206.83,207.05,206.82,206.98,4397.0,206.2994,206.5189,206.2894,206.449,4397.0
2023-09-11 10:10:00,206.94,207.27,206.94,206.97,2070.0,206.4091,206.7383,206.4091,206.4391,2070.0
2023-09-11 10:15:00,206.9,207.0,206.75,206.76,1354.0,206.3692,206.469,206.2196,206.2296,1354.0
2023-09-11 10:20:00,206.89,207.1,206.79,207.09,3354.0,206.3593,206.5687,206.2595,206.5588,3354.0
2023-09-11 10:25:00,207.19,207.52,207.11,207.26,2278.0,206.6585,206.9877,206.5787,206.7283,2278.0
2023-09-11 10:30:00,207.11,207.11,206.6,206.6,3600.0,206.5787,206.5787,206.07,206.07,3600.0
2023-09-11 10:35:00,206.53,206.53,206.22,206.22,712.0,206.0002,206.0002,205.691,205.691,712.0
2023-09-11 10:40:00,206.18,206.36,206.18,206.36,1549.0,205.6511,205.8306,205.6511,205.8306,1549.0
2023-09-11 10:45:00,206.42,206.5,206.22,206.43,4349.0,205.8905,205.9703,205.691,205.9004,4349.0
2023-09-11 10:50:00,206.45,206.45,205.8,205.8,1822.0,205.9204,205.9204,205.2721,205.2721,1822.0
2023-09-11 10:55:00,205.86,205.98,205.78,205.98,2332.0,205.3319,205.4516,205.2521,205.4516,2332.0
2023-09-11 11:00:00,205.81,205.82,205.42,205.5,2103.0,205.282,205.292,204.893,204.9728,2103.0
2023-09-11 11:05:00,205.55,205.79,205.5,205.77,2420.0,205.0227,205.2621,204.9728,205.2421,2420.0
2023-09-11 11:10:00,205.65,205.65,205.47,205.58,2775.0,205.1224,205.1224,204.9429,205.0526,2775.0
2023-09-11 11:15:00,205.66,205.66,205.28,205.3,3277.0,205.1324,205.1324,204.7534,204.7733,3277.0
2023-09-11 11:20:00,205.22,205.26,205.07,205.2,2784.0,204.6936,204.7334,204.5439,204.6736,2784.0
2023-09-11 11:25:00,205.28,205.53,205.21,205.42,1620.0,204.7534,205.0028,204.6836,204.893,1620.0
2023-09-11 11:30:00,205.34,205.45,205.34,205.35,416.0,204.8132,204.923,204.8132,204.8232,416.0
2023-09-11 11:35:00,205.22,205.34,205.17,205.32,1117.0,204.6936,204.8132,204.6437,204.7933,1117.0
2023-09-11 11:40:00,205.38,205.39,205.18,205.18,1000.0,204.8531,204.8631,204.6537,204.6537,1000.0
2023-09-11 11:45:00,205.29,205.37,205.28,205.37,1306.0,204.7634,204.8432,204.7534,204.8432,1306.0
2023-09-11 11:50:00,205.41,205.42,205.25,205.33,1551.0,204.8831,204.893,204.7235,204.8033,1551.0
2023-09-11 11:55:00,205.39,205.43,205.27,205.31,2403.0,204.8631,204.903,204.7434,204.7833,2403.0
2023-09-11 12:00:00,205.29,205.34,205.24,205.24,4164.0,204.7634,204.8132,204.7135,204.7135,4164.0
2023-09-11 12:05:00,205.17,205.23,204.73,204.88,8265.0,204.6437,204.7035,204.2048,204.3544,8265.0
2023-09-11 12:10:00,204.75,204.84,204.51,204.54,2283.0,204.2248,204.3145,203.9854,204.0153,2283.0
2023-09-11 12:15:00,204.56,204.89,204.56,204.73,3322.0,204.0352,204.3644,204.0352,204.2048,3322.0
2023-09-11 12:20:00,204.61,204.82,204.52,204.81,2645.0,204.0851,204.2946,203.9953,204.2846,2645.0
2023-09-11 12:25:00,204.82,204.97,204.82,204.84,1600.0,204.2946,204.4442,204.2946,204.3145,1600.0
2023-09-11 12:30:00,204.86,204.95,204.59,204.79,3489.0,204.3345,204.4242,204.0652,204.2647,3489.0
2023-09-11 12:35:00,204.73,204.76,204.64,204.76,429.0,204.2048,204.2347,204.115,204.2347,429.0
2023-09-11 12:40:00,204.7,204.7,204.56,204.64,1407.0,204.1749,204.1749,204.0352,204.115,1407.0
2023-09-11 12:45:00,204.69,204.69,204.46,204.47,2287.0,204.1649,204.1649,203.9355,203.9455,2287.0
2023-09-11 12:50:00,204.48,204.53,204.33,204.39,1303.0,203.9554,204.0053,203.8058,203.8657,1303.0
2023-09-11 12:55:00,204.4,204.61,204.34,204.6,2236.0,203.8757,204.0851,203.8158,204.0751,2236.0
2023-09-11 13:00:00,204.57,204.68,204.48,204.66,2050.0,204.0452,204.1549,203.9554,204.135,2050.0
2023-09-11 13:05:00,204.64,204.77,204.61,204.64,853.0,204.115,204.2447,204.0851,204.115,853.0
2023-09-11 13:10:00,204.64,204.96,204.64,204.74,2426.0,204.115,204.4342,204.115,204.2148,2426.0
2023-09-11 13:15:00,204.74,204.89,204.74,204.88,1375.0,204.2148,204.3644,204.2148,204.3544,1375.0
2023-09-11 13:20:00,204.88,205.2,204.88,205.2,3090.0,204.3544,204.6736,204.3544,204.6736,3090.0
2023-09-11 13:25:00,205.19,205.23,205.05,205.16,2987.0,204.6636,204.7035,204.524,204.6337,2987.0
2023-09-11 13:30:00,205.23,205.25,205.17,205.19,1164.0,204.7035,204.7235,204.6437,204.6636,1164.0
2023-09-11 13:35:00,205.24,205.39,205.15,205.37,2711.0,204.7135,204.8631,204.6237,204.8432,2711.0
2023-09-11 13:40:00,205.27,205.28,204.96,204.96,2150.0,204.7434,204.7534,204.4342,204.4342,2150.0
2023-09-11 13:45:00,204.89,205.03,204.83,204.83,1799.0,204.3644,204.504,204.3046,204.3046,1799.0
2023-09-11 13:50:00,204.87,205.2,204.87,205.16,3500.0,204.3444,204.6736,204.3444,204.6337,3500.0
2023-09-11 13:55:00,205.17,205.17,205.01,205.08,1744.0,204.6437,204.6437,204.4841,204.5539,1744.0
2023-09-11 14:00:00,205.18,205.18,204.83,204.83,1367.0,204.6537,204.6537,204.3046,204.3046,1367.0
2023-09-11 14:05:00,204.73,204.92,204.63,204.9,5658.0,204.2048,204.3943,204.1051,204.3744,5658.0
2023-09-11 14:10:00,204.95,205.2,204.94,205.2,1272.0,204.4242,204.6736,204.4143,204.6736,1272.0
2023-09-11 14:15:00,205.16,205.16,205.0,205.01,856.0,204.6337,204.6337,204.4741,204.4841,856.0
2023-09-11 14:20:00,205.1,205.1,204.94,205.01,500.0,204.5739,204.5739,204.4143,204.4841,500.0
2023-09-11 14:25:00,204.96,204.96,204.6,204.69,3321.0,204.4342,204.4342,204.0751,204.1649,3321.0
2023-09-11 14:30:00,204.66,204.77,204.6,204.67,3000.0,204.135,204.2447,204.0751,204.145,3000.0
2023-09-11 14:35:00,204.72,204.85,204.65,204.65,2378.0,204.1948,204.3245,204.125,204.125,2378.0
2023-09-11 14:40:00,204.71,204.77,204.55,204.69,2261.0,204.1849,204.2447,204.0253,204.1649,2261.0
2023-09-11 14:45:00,204.77,204.84,204.62,204.62,1683.0,204.2447,204.3145,204.0951,204.0951,1683.0
2023-09-11 14:50:00,204.65,204.76,204.51,204.61,1626.0,204.125,204.2347,203.9854,204.0851,1626.0
2023-09-11 14:55:00,204.66,204.69,204.48,204.49,905.0,204.135,204.1649,203.9554,203.9654,905.0
2023-09-11 15:00:00,204.65,204.68,204.57,204.58,1411.0,204.125,204.1549,204.0452,204.0552,1411.0
2023-09-11 15:05:00,204.55,204.69,204.55,204.62,1300.0,204.0253,204.1649,204.0253,204.0951,1300.0
2023-09-11 15:10:00,204.57,204.57,204.32,204.4,2173.0,204.0452,204.0452,203.7959,203.8757,2173.0
2023-09-11 15:15:00,204.42,204.51,204.37,204.43,2907.0,203.8956,203.9854,203.8457,203.9056,2907.0
2023-09-11 15:20:00,204.46,204.5,204.29,204.3,2325.0,203.9355,203.9754,203.7659,203.7759,2325.0
2023-09-11 15:25:00,204.34,204.45,204.24,204.24,1860.0,203.8158,203.9255,203.7161,203.7161,1860.0
2023-09-11 15:30:00,204.31,204.58,204.31,204.58,3427.0,203.7859,204.0552,203.7859,204.0552,3427.0
2023-09-11 15:35:00,204.6,204.84,204.6,204.74,2000.0,204.0751,204.3145,204.0751,204.2148,2000.0
2023-09-11 15:40:00,204.73,204.89,204.68,204.82,5829.0,204.2048,204.3644,204.1549,204.2946,5829.0
2023-09-11 15:45:00,204.86,204.91,204.69,204.85,4788.0,204.3345,204.3843,204.1649,204.3245,4788.0
2023-09-11 15:50:00,204.83,204.87,204.65,204.83,13345.0,204.3046,204.3444,204.125,204.3046,13345.0
2023-09-11 15:55:00,204.79,205.07,204.71,205.07,30181.0,204.2647,204.5439,204.1849,204.5439,30181.0
2023-09-12 09:30:00,204.48,205.69,204.48,205.61,5398.0,203.9554,205.1623,203.9554,205.0825,5398.0
2023-09-12 09:35:00,205.64,206.62,205.64,206.62,597.0,205.1125,206.09,205.1125,206.09,597.0
2023-09-12 09:40:00,206.66,206.98,206.6,206.77,1200.0,206.1299,206.449,206.07,206.2396,1200.0
2023-09-12 09:45:00,206.78,206.87,206.41,206.72,3073.0,206.2495,206.3393,205.8805,206.1897,3073.0
2023-09-12 09:50:00,206.41,206.47,205.97,206.32,5026.0,205.8805,205.9403,205.4416,205.7907,5026.0
2023-09-12 09:55:00,206.41,206.74,206.37,206.7,1178.0,205.8805,206.2097,205.8406,206.1698,1178.0
2023-09-12 10:00:00,206.75,207.5,206.75,207.5,4138.0,206.2196,206.9677,206.2196,206.9677,4138.0
2023-09-12 10:05:00,207.49,207.62,207.1,207.34,1878.0,206.9577,207.0874,206.5687,206.8081,1878.0
2023-09-12 10:10:00,207.39,208.02,207.39,208.02,2519.0,206.858,207.4864,206.858,207.4864,2519.0
2023-09-12 10:15:00,207.93,207.98,207.58,207.93,2622.0,207.3966,207.4465,207.0475,207.3966,2622.0
2023-09-12 10:20:00,207.81,207.96,207.72,207.91,5349.0,207.2769,207.4265,207.1871,207.3766,5349.0
2023-09-12 10:25:00,207.88,207.88,207.63,207.67,1732.0,207.3467,207.3467,207.0974,207.1373,1732.0
2023-09-12 10:30:00,207.67,207.67,207.59,207.67,300.0,207.1373,207.1373,207.0575,207.1373,300.0
2023-09-12 10:35:00,207.71,207.71,207.55,207.69,619.0,207.1772,207.1772,207.0176,207.1572,619.0
2023-09-12 10:40:00,207.72,207.72,207.39,207.44,3189.0,207.1871,207.1871,206.858,206.9079,3189.0
2023-09-12 10:45:00,207.31,207.32,206.85,206.85,3722.0,206.7782,206.7882,206.3194,206.3194,3722.0
2023-09-12 10:50:00,206.78,206.86,206.38,206.39,6598.0,206.2495,206.3293,205.8506,205.8605,6598.0
2023-09-12 10:55:00,206.38,206.49,206.15,206.48,4375.0,205.8506,205.9603,205.6212,205.9503,4375.0
2023-09-12 11:00:00,206.48,206.72,206.41,206.64,1507.0,205.9503,206.1897,205.8805,206.1099,1507.0
2023-09-12 11:05:00,206.64,206.64,206.41,206.47,831.0,206.1099,206.1099,205.8805,205.9403,831.0
2023-09-12 11:10:00,206.46,206.67,206.39,206.42,3535.0,205.9304,206.1398,205.8605,205.8905,3535.0
2023-09-12 11:15:00,206.42,206.69,206.41,206.6,4355.0,205.8905,206.1598,205.8805,206.07,4355.0
2023-09-12 11:20:00,206.69,206.79,206.52,206.79,1976.0,206.1598,206.2595,205.9902,206.2595,1976.0
2023-09-12 11:25:00,206.71,206.89,206.65,206.89,800.0,206.1797,206.3593,206.1199,206.3593,800.0
2023-09-12 11:30:00,207.03,207.44,207.03,207.38,2198.0,206.4989,206.9079,206.4989,206.848,2198.0
2023-09-12 11:35:00,207.43,207.62,207.39,207.56,2226.0,206.8979,207.0874,206.858,207.0275,2226.0
2023-09-12 11:40:00,207.54,207.75,207.15,207.15,2749.0,207.0076,207.2171,206.6186,206.6186,2749.0
2023-09-12 11:45:00,207.06,207.14,206.95,207.06,925.0,206.5288,206.6086,206.4191,206.5288,925.0
2023-09-12 11:50:00,207.12,207.14,207.01,207.06,1324.0,206.5887,206.6086,206.479,206.5288,1324.0
2023-09-12 11:55:00,207.0,207.03,206.78,206.78,12485.0,206.469,206.4989,206.2495,206.2495,12485.0
2023-09-12 12:00:00,206.85,207.14,206.71,207.12,2073.0,206.3194,206.6086,206.1797,206.5887,2073.0
2023-09-12 12:05:00,207.03,207.1,207.03,207.08,500.0,206.4989,206.5687,206.4989,206.5488,500.0
2023-09-12 12:10:00,207.03,207.08,206.9,206.95,1538.0,206.4989,206.5488,206.3692,206.4191,1538.0
2023-09-12 12:15:00,206.89,207.09,206.88,207.09,661.0,206.3593,206.5588,206.3493,206.5588,661.0
2023-09-12 12:20:00,207.05,207.14,207.0,207.13,2415.0,206.5189,206.6086,206.469,206.5987,2415.0
2023-09-12 12:25:00,207.14,207.2,206.99,207.02,1100.0,206.6086,206.6685,206.459,206.4889,1100.0
2023-09-12 12:30:00,207.09,207.09,206.98,207.06,600.0,206.5588,206.5588,206.449,206.5288,600.0
2023-09-12 12:35:00,207.0,207.0,206.89,206.92,828.0,206.469,206.469,206.3593,206.3892,828.0
2023-09-12 12:40:00,206.91,206.97,206.86,206.87,550.0,206.3792,206.4391,206.3293,206.3393,550.0
2023-09-12 12:45:00,206.87,206.87,206.65,206.73,1923.0,206.3393,206.3393,206.1199,206.1997,1923.0
2023-09-12 12:50:00,206.73,206.73,206.69,206.7,300.0,206.1997,206.1997,206.1598,206.1698,300.0
2023-09-12 12:55:00,206.6,206.6,206.38,206.47,1182.0,206.07,206.07,205.8506,205.9403,1182.0
2023-09-12 13:00:00,206.55,206.55,206.34,206.47,1217.0,206.0201,206.0201,205.8107,205.9403,1217.0
2023-09-12 13:05:00,206.42,206.42,206.1,206.11,401.0,205.8905,205.8905,205.5713,205.5813,401.0
2023-09-12 13:10:00,206.12,206.18,205.97,205.97,1203.0,205.5912,205.6511,205.4416,205.4416,1203.0
2023-09-12 13:15:00,206.0,206.1,205.99,206.1,703.0,205.4715,205.5713,205.4616,205.5713,703.0
2023-09-12 13:20:00,206.18,206.22,206.11,206.16,602.0,205.6511,205.691,205.5813,205.6311,602.0
2023-09-12 13:25:00,206.15,206.15,206.0,206.0,500.0,205.6212,205.6212,205.4715,205.4715,500.0
2023-09-12 13:30:00,206.1,206.2,205.98,206.01,1224.0,205.5713,205.671,205.4516,205.4815,1224.0
2023-09-12 13:35:00,205.89,205.91,205.77,205.77,450.0,205.3618,205.3818,205.2421,205.2421,450.0
2023-09-12 13:40:00,205.75,205.75,205.57,205.57,400.0,205.2222,205.2222,205.0427,205.0427,400.0
2023-09-12 13:45:00,205.59,205.59,205.38,205.42,1592.0,205.0626,205.0626,204.8531,204.893,1592.0
2023-09-12 13:50:00,205.42,205.42,205.29,205.36,2002.0,204.893,204.893,204.7634,204.8332,2002.0
2023-09-12 13:55:00,205.35,205.52,205.34,205.52,1598.0,204.8232,204.9928,204.8132,204.9928,1598.0
2023-09-12 14:00:00,205.52,205.61,205.44,205.61,635.0,204.9928,205.0825,204.913,205.0825,635.0
2023-09-12 14:05:00,205.59,205.59,205.47,205.57,1872.0,205.0626,205.0626,204.9429,205.0427,1872.0
2023-09-12 14:10:00,205.7,205.7,205.62,205.62,514.0,205.1723,205.1723,205.0925,205.0925,514.0
2023-09-12 14:15:00,205.74,205.89,205.63,205.69,3563.0,205.2122,205.3618,205.1025,205.1623,3563.0
2023-09-12 14:20:00,205.73,205.73,205.38,205.38,1001.0,205.2022,205.2022,204.8531,204.8531,1001.0
2023-09-12 14:25:00,205.38,205.39,205.34,205.35,1300.0,204.8531,204.8631,204.8132,204.8232,1300.0
2023-09-12 14:30:00,205.26,205.37,205.21,205.21,1835.0,204.7334,204.8432,204.6836,204.6836,1835.0
2023-09-12 14:35:00,205.24,205.3,205.14,205.14,2121.0,204.7135,204.7733,204.6138,204.6138,2121.0
2023-09-12 14:40:00,205.21,205.27,205.09,205.13,3507.0,204.6836,204.7434,204.5639,204.6038,3507.0
2023-09-12 14:45:00,205.06,205.43,205.04,205.27,2949.0,204.534,204.903,204.514,204.7434,2949.0
2023-09-12 14:50:00,205.28,205.33,205.19,205.33,1501.0,204.7534,204.8033,204.6636,204.8033,1501.0
2023-09-12 14:55:00,205.24,205.38,205.15,205.33,1918.0,204.7135,204.8531,204.6237,204.8033,1918.0
2023-09-12 15:00:00,205.29,205.33,205.08,205.08,2429.0,204.7634,204.8033,204.5539,204.5539,2429.0
2023-09-12 15:05:00,205.0,205.14,204.95,205.12,1856.0,204.4741,204.6138,204.4242,204.5938,1856.0
2023-09-12 15:10:00,205.06,205.09,204.79,204.89,6552.0,204.534,204.5639,204.2647,204.3644,6552.0
2023-09-12 15:15:00,204.84,204.9,204.57,204.75,2377.0,204.3145,204.3744,204.0452,204.2248,2377.0
2023-09-12 15:20:00,204.71,204.73,204.38,204.41,1996.0,204.1849,204.2048,203.8557,203.8856,1996.0
2023-09-12 15:25:00,204.47,204.61,204.38,204.56,1836.0,203.9455,204.0851,203.8557,204.0352,1836.0
2023-09-12 15:30:00,204.58,204.7,204.44,204.68,4683.0,204.0552,204.1749,203.9156,204.1549,4683.0
2023-09-12 15:35:00,204.73,204.73,204.58,204.58,2212.0,204.2048,204.2048,204.0552,204.0552,2212.0
2023-09-12 15:40:00,204.6,204.65,204.4,204.43,7639.0,204.0751,204.125,203.8757,203.9056,7639.0
2023-09-12 15:45:00,204.41,204.46,204.22,204.3,12060.0,203.8856,203.9355,203.6961,203.7759,12060.0
2023-09-12 15:50:00,204.32,204.65,204.32,204.62,10721.0,203.7959,204.125,203.7959,204.0951,10721.0
2023-09-12 15:55:00,204.61,204.68,204.4,204.56,30217.0,204.0851,204.1549,203.8757,204.0352,30217.0
2023-09-13 09:30:00,203.9,205.61,202.59,204.93,15446.0,203.3769,205.0825,202.0703,204.4043,15446.0
2023-09-13 09:35:00,204.55,204.55,204.37,204.37,421.0,204.0253,204.0253,203.8457,203.8457,421.0
2023-09-13 09:40:00,204.59,204.91,204.14,204.23,1700.0,204.0652,204.3843,203.6163,203.7061,1700.0
2023-09-13 09:45:00,204.25,204.56,203.64,204.06,2223.0,203.726,204.0352,203.1176,203.5365,2223.0
2023-09-13 09:50:00,203.84,204.33,203.6,203.73,1000.0,203.3171,203.8058,203.0777,203.2074,1000.0
2023-09-13 09:55:00,203.53,203.64,202.87,203.17,4099.0,203.0079,203.1176,202.3496,202.6488,4099.0
2023-09-13 10:00:00,203.17,203.17,202.59,202.99,10099.0,202.6488,202.6488,202.0703,202.4693,10099.0
2023-09-13 10:05:00,202.99,203.19,202.68,202.82,3966.0,202.4693,202.6688,202.1601,202.2997,3966.0
2023-09-13 10:10:00,202.79,202.81,202.61,202.76,738.0,202.2698,202.2897,202.0902,202.2399,738.0
2023-09-13 10:15:00,202.99,203.01,202.62,202.91,900.0,202.4693,202.4892,202.1002,202.3895,900.0
2023-09-13 10:20:00,203.01,203.12,202.74,203.12,1300.0,202.4892,202.5989,202.2199,202.5989,1300.0
2023-09-13 10:25:00,203.24,203.54,203.0,203.44,2781.0,202.7186,203.0179,202.4792,202.9181,2781.0
2023-09-13 10:30:00,203.43,203.56,203.27,203.27,2881.0,202.9081,203.0378,202.7486,202.7486,2881.0
2023-09-13 10:35:00,203.28,203.28,203.08,203.09,2853.0,202.7585,202.7585,202.559,202.569,2853.0
2023-09-13 10:40:00,203.17,203.17,202.98,202.99,1225.0,202.6488,202.6488,202.4593,202.4693,1225.0
2023-09-13 10:45:00,202.84,203.08,202.62,203.04,3800.0,202.3197,202.559,202.1002,202.5191,3800.0
2023-09-13 10:50:00,203.0,203.06,202.96,202.97,3200.0,202.4792,202.5391,202.4393,202.4493,3200.0
2023-09-13 10:55:00,203.03,203.13,202.73,202.73,3847.0,202.5092,202.6089,202.2099,202.2099,3847.0
2023-09-13 11:00:00,202.74,202.97,202.58,202.97,2158.0,202.2199,202.4493,202.0603,202.4493,2158.0
2023-09-13 11:05:00,203.1,203.12,202.98,202.98,3218.0,202.579,202.5989,202.4593,202.4593,3218.0
2023-09-13 11:10:00,203.31,203.31,203.01,203.05,1030.0,202.7885,202.7885,202.4892,202.5291,1030.0
2023-09-13 11:15:00,203.05,203.09,203.01,203.09,1122.0,202.5291,202.569,202.4892,202.569,1122.0
2023-09-13 11:20:00,202.91,202.91,202.22,202.22,3204.0,202.3895,202.3895,201.7012,201.7012,3204.0
2023-09-13 11:25:00,202.38,202.44,202.19,202.19,9159.0,201.8608,201.9207,201.6713,201.6713,9159.0
2023-09-13 11:30:00,202.2,202.61,202.2,202.6,5831.0,201.6813,202.0902,201.6813,202.0803,5831.0
2023-09-13 11:35:00,202.61,202.89,202.61,202.89,2293.0,202.0902,202.3695,202.0902,202.3695,2293.0
2023-09-13 11:40:00,202.88,202.91,202.87,202.87,500.0,202.3596,202.3895,202.3496,202.3496,500.0
2023-09-13 11:45:00,202.89,202.98,202.76,202.86,1531.0,202.3695,202.4593,202.2399,202.3396,1531.0
2023-09-13 11:50:00,202.88,202.88,202.72,202.72,1152.0,202.3596,202.3596,202.2,202.2,1152.0
2023-09-13 11:55:00,202.67,202.77,202.5,202.54,4301.0,202.1501,202.2498,201.9805,202.0204,4301.0
2023-09-13 12:00:00,202.38,202.48,202.17,202.26,1100.0,201.8608,201.9606,201.6514,201.7411,1100.0
2023-09-13 12:05:00,202.27,202.51,202.26,202.51,2101.0,201.7511,201.9905,201.7411,201.9905,2101.0
2023-09-13 12:10:00,202.52,202.52,201.81,201.92,5918.0,202.0005,202.0005,201.2923,201.402,5918.0
2023-09-13 12:15:00,202.02,202.02,201.83,201.95,1300.0,201.5018,201.5018,201.3122,201.4319,1300.0
2023-09-13 12:20:00,201.82,201.91,201.37,201.38,11907.0,201.3023,201.392,200.8534,200.8634,11907.0
2023-09-13 12:25:00,201.31,201.67,201.3,201.64,5598.0,200.7936,201.1527,200.7836,201.1227,5598.0
2023-09-13 12:30:00,201.74,202.05,201.65,201.75,4072.0,201.2225,201.5317,201.1327,201.2325,4072.0
2023-09-13 12:35:00,201.74,201.74,201.62,201.62,225.0,201.2225,201.2225,201.1028,201.1028,225.0
2023-09-13 12:40:00,201.89,201.91,201.73,201.79,1510.0,201.3721,201.392,201.2125,201.2723,1510.0
2023-09-13 12:45:00,201.74,202.26,201.74,202.21,4896.0,201.2225,201.7411,201.2225,201.6913,4896.0
2023-09-13 12:50:00,202.23,202.23,201.77,201.89,3023.0,201.7112,201.7112,201.2524,201.3721,3023.0
2023-09-13 12:55:00,201.72,201.94,201.72,201.79,1085.0,201.2025,201.422,201.2025,201.2723,1085.0
2023-09-13 13:00:00,201.69,201.72,201.41,201.58,1380.0,201.1726,201.2025,200.8933,201.0629,1380.0
2023-09-13 13:05:00,201.5,201.51,201.04,201.04,3502.0,200.9831,200.9931,200.5243,200.5243,3502.0
2023-09-13 13:10:00,201.13,201.22,200.94,200.97,4217.0,200.614,200.7038,200.4245,200.4545,4217.0
2023-09-13 13:15:00,200.91,200.93,200.49,200.5,6550.0,200.3946,200.4146,199.9757,199.9857,6550.0
2023-09-13 13:20:00,200.4,200.76,200.24,200.46,10216.0,199.8859,200.245,199.7263,199.9458,10216.0
2023-09-13 13:25:00,200.39,200.48,200.38,200.45,973.0,199.8759,199.9657,199.866,199.9358,973.0
2023-09-13 13:30:00,200.46,200.51,199.9,200.5,16761.0,199.9458,199.9956,199.3872,199.9857,16761.0
2023-09-13 13:35:00,200.34,200.47,200.28,200.4,1589.0,199.8261,199.9557,199.7662,199.8859,1589.0
2023-09-13 13:40:00,200.41,200.45,200.25,200.34,1920.0,199.8959,199.9358,199.7363,199.8261,1920.0
2023-09-13 13:45:00,200.36,200.41,200.3,200.41,2351.0,199.846,199.8959,199.7862,199.8959,2351.0
2023-09-13 13:50:00,200.34,200.41,200.17,200.28,984.0,199.8261,199.8959,199.6565,199.7662,984.0
2023-09-13 13:55:00,200.19,200.22,199.82,200.16,8602.0,199.6765,199.7064,199.3074,199.6465,8602.0
2023-09-13 14:00:00,200.26,200.26,199.99,199.99,1480.0,199.7463,199.7463,199.477,199.477,1480.0
2023-09-13 14:05:00,200.11,200.16,199.94,199.95,5928.0,199.5967,199.6465,199.4271,199.4371,5928.0
2023-09-13 14:10:00,200.0,200.11,199.87,199.92,7039.0,199.4869,199.5967,199.3573,199.4071,7039.0
2023-09-13 14:15:00,199.92,199.95,199.79,199.86,3224.0,199.4071,199.4371,199.2775,199.3473,3224.0
2023-09-13 14:20:00,199.86,199.95,199.77,199.81,2440.0,199.3473,199.4371,199.2575,199.2974,2440.0
2023-09-13 14:25:00,199.84,199.85,199.6,199.78,1734.0,199.3274,199.3373,199.088,199.2675,1734.0
2023-09-13 14:30:00,199.56,199.57,199.38,199.54,2740.0,199.0481,199.058,198.8685,199.0281,2740.0
2023-09-13 14:35:00,199.35,199.4,199.14,199.14,2471.0,198.8386,198.8885,198.6291,198.6291,2471.0
2023-09-13 14:40:00,199.27,199.38,199.1,199.24,2737.0,198.7588,198.8685,198.5892,198.7289,2737.0
2023-09-13 14:45:00,199.24,199.45,199.2,199.45,3300.0,198.7289,198.9384,198.689,198.9384,3300.0
2023-09-13 14:50:00,199.43,199.43,199.19,199.21,3755.0,198.9184,198.9184,198.679,198.699,3755.0
2023-09-13 14:55:00,199.26,199.27,198.81,199.03,14396.0,198.7488,198.7588,198.3,198.5194,14396.0
2023-09-13 15:00:00,198.96,199.05,198.58,198.69,8261.0,198.4496,198.5394,198.0706,198.1803,8261.0
2023-09-13 15:05:00,198.61,198.75,198.27,198.41,7076.0,198.1005,198.2401,197.7614,197.901,7076.0
2023-09-13 15:10:00,198.45,198.69,198.4,198.49,12740.0,197.9409,198.1803,197.891,197.9808,12740.0
2023-09-13 15:15:00,198.46,198.75,198.2,198.63,12036.0,197.9509,198.2401,197.6916,198.1205,12036.0
2023-09-13 15:20:00,198.59,198.59,198.41,198.48,4575.0,198.0806,198.0806,197.901,197.9708,4575.0
2023-09-13 15:25:00,198.5,198.66,198.38,198.59,11621.0,197.9908,198.1504,197.8711,198.0806,11621.0
2023-09-13 15:30:00,198.7,199.2,198.61,199.05,12096.0,198.1903,198.689,198.1005,198.5394,12096.0
2023-09-13 15:35:00,199.04,199.31,198.98,199.31,6354.0,198.5294,198.7987,198.4696,198.7987,6354.0
2023-09-13 15:40:00,199.31,200.04,199.31,200.04,6537.0,198.7987,199.5268,198.7987,199.5268,6537.0
2023-09-13 15:45:00,200.06,200.16,199.77,199.79,16098.0,199.5468,199.6465,199.2575,199.2775,16098.0
2023-09-13 15:50:00,199.78,200.16,199.56,200.16,26941.0,199.2675,199.6465,199.0481,199.6465,26941.0
2023-09-13 15:55:00,200.18,200.48,200.12,200.33,48656.0,199.6665,199.9657,199.6066,199.8161,48656.0
2023-09-14 09:30:00,201.76,203.51,201.76,202.83,13054.0,201.2424,202.9879,201.2424,202.3097,13054.0
2023-09-14 09:35:00,202.59,203.76,202.59,203.09,2481.0,202.0703,203.2373,202.0703,202.569,2481.0
2023-09-14 09:40:00,202.95,202.98,202.24,202.24,1372.0,202.4294,202.4593,201.7212,201.7212,1372.0
2023-09-14 09:45:00,202.12,202.42,201.89,202.07,1900.0,201.6015,201.9007,201.3721,201.5516,1900.0
2023-09-14 09:50:00,202.07,202.4,201.99,201.99,2945.0,201.5516,201.8808,201.4718,201.4718,2945.0
2023-09-14 09:55:00,201.89,201.99,201.62,201.87,8194.0,201.3721,201.4718,201.1028,201.3521,8194.0
2023-09-14 10:00:00,201.65,202.01,201.51,202.01,2915.0,201.1327,201.4918,200.9931,201.4918,2915.0
2023-09-14 10:05:00,201.99,201.99,201.65,201.94,1803.0,201.4718,201.4718,201.1327,201.422,1803.0
2023-09-14 10:10:00,201.85,202.25,201.85,202.25,5204.0,201.3322,201.7312,201.3322,201.7312,5204.0
2023-09-14 10:15:00,202.17,202.2,201.96,201.98,1056.0,201.6514,201.6813,201.4419,201.4619,1056.0
2023-09-14 10:20:00,201.94,202.15,201.87,201.87,1552.0,201.422,201.6314,201.3521,201.3521,1552.0
2023-09-14 10:25:00,201.69,201.83,201.38,201.83,1608.0,201.1726,201.3122,200.8634,201.3122,1608.0
2023-09-14 10:30:00,201.75,202.01,201.74,201.75,774.0,201.2325,201.4918,201.2225,201.2325,774.0
2023-09-14 10:35:00,201.94,201.97,201.88,201.96,700.0,201.422,201.4519,201.3621,201.4419,700.0
2023-09-14 10:40:00,201.89,201.92,201.65,201.7,2350.0,201.3721,201.402,201.1327,201.1826,2350.0
2023-09-14 10:45:00,201.81,202.08,201.81,201.88,1529.0,201.2923,201.5616,201.2923,201.3621,1529.0
2023-09-14 10:50:00,202.1,202.2,202.08,202.2,900.0,201.5816,201.6813,201.5616,201.6813,900.0
2023-09-14 10:55:00,202.3,202.56,202.25,202.35,2206.0,201.781,202.0404,201.7312,201.8309,2206.0
2023-09-14 11:00:00,202.04,202.06,202.03,202.03,400.0,201.5217,201.5417,201.5117,201.5117,400.0
2023-09-14 11:05:00,202.11,202.23,201.89,202.12,3410.0,201.5915,201.7112,201.3721,201.6015,3410.0
2023-09-14 11:10:00,202.09,202.17,201.79,201.8,2692.0,201.5716,201.6514,201.2723,201.2823,2692.0
2023-09-14 11:15:00,201.72,201.75,201.19,201.2,1518.0,201.2025,201.2325,200.6739,200.6839,1518.0
2023-09-14 11:20:00,201.37,201.47,201.37,201.47,1028.0,200.8534,200.9532,200.8534,200.9532,1028.0
2023-09-14 11:25:00,201.55,201.57,201.34,201.35,1609.0,201.033,201.0529,200.8235,200.8335,1609.0
2023-09-14 11:30:00,201.34,201.34,201.14,201.2,1000.0,200.8235,200.8235,200.624,200.6839,1000.0
2023-09-14 11:35:00,201.06,201.17,201.02,201.09,1600.0,200.5442,200.6539,200.5043,200.5741,1600.0
2023-09-14 11:40:00,200.99,201.0,200.83,200.94,1965.0,200.4744,200.4844,200.3148,200.4245,1965.0
2023-09-14 11:45:00,200.88,200.9,200.6,200.6,1499.0,200.3647,200.3846,200.0854,200.0854,1499.0
2023-09-14 11:50:00,200.8,201.15,200.8,200.9,4244.0,200.2849,200.634,200.2849,200.3846,4244.0
2023-09-14 11:55:00,200.98,201.15,200.98,201.12,955.0,200.4644,200.634,200.4644,200.6041,955.0
2023-09-14 12:00:00,201.13,201.29,201.13,201.19,3695.0,200.614,200.7736,200.614,200.6739,3695.0
2023-09-14 12:05:00,201.21,201.3,201.1,201.3,2496.0,200.6938,200.7836,200.5841,200.7836,2496.0
2023-09-14 12:10:00,201.35,201.41,201.22,201.38,2151.0,200.8335,200.8933,200.7038,200.8634,2151.0
2023-09-14 12:15:00,201.44,201.82,201.44,201.82,1030.0,200.9232,201.3023,200.9232,201.3023,1030.0
2023-09-14 12:20:00,201.74,201.8,201.7,201.79,400.0,201.2225,201.2823,201.1826,201.2723,400.0
2023-09-14 12:25:00,201.86,202.15,201.85,202.04,1305.0,201.3422,201.6314,201.3322,201.5217,1305.0
2023-09-14 12:30:00,202.08,202.2,202.07,202.2,200.0,201.5616,201.6813,201.5516,201.6813,200.0
2023-09-14 12:35:00,202.24,202.28,202.11,202.28,693.0,201.7212,201.7611,201.5915,201.7611,693.0
2023-09-14 12:40:00,202.28,202.35,202.18,202.18,2600.0,201.7611,201.8309,201.6613,201.6613,2600.0
2023-09-14 12:45:00,202.27,202.27,202.23,202.23,200.0,201.7511,201.7511,201.7112,201.7112,200.0
2023-09-14 12:50:00,202.36,202.36,202.19,202.19,800.0,201.8409,201.8409,201.6713,201.6713,800.0
2023-09-14 12:55:00,202.21,202.36,202.17,202.2,2179.0,201.6913,201.8409,201.6514,201.6813,2179.0
2023-09-14 13:00:00,202.27,202.36,202.27,202.27,600.0,201.7511,201.8409,201.7511,201.7511,600.0
2023-09-14 13:05:00,202.24,202.39,202.2,202.38,1525.0,201.7212,201.8708,201.6813,201.8608,1525.0
2023-09-14 13:10:00,202.38,202.6,202.24,202.57,4167.0,201.8608,202.0803,201.7212,202.0503,4167.0
2023-09-14 13:15:00,202.54,202.54,202.44,202.46,981.0,202.0204,202.0204,201.9207,201.9406,981.0
2023-09-14 13:20:00,202.5,202.55,202.31,202.38,1639.0,201.9805,202.0304,201.791,201.8608,1639.0
2023-09-14 13:25:00,202.46,202.61,202.38,202.57,9220.0,201.9406,202.0902,201.8608,202.0503,9220.0
2023-09-14 13:30:00,202.61,202.69,202.55,202.67,1428.0,202.0902,202.17,202.0304,202.1501,1428.0
2023-09-14 13:35:00,202.67,202.71,202.63,202.71,1339.0,202.1501,202.19,202.1102,202.19,1339.0
2023-09-14 13:40:00,202.67,202.69,202.51,202.69,1425.0,202.1501,202.17,201.9905,202.17,1425.0
2023-09-14 13:45:00,202.78,202.83,202.78,202.83,500.0,202.2598,202.3097,202.2598,202.3097,500.0
2023-09-14 13:50:00,202.83,202.84,202.67,202.8,2002.0,202.3097,202.3197,202.1501,202.2798,2002.0
2023-09-14 13:55:00,202.72,202.8,202.6,202.7,1455.0,202.2,202.2798,202.0803,202.18,1455.0
2023-09-14 14:00:00,202.72,202.87,202.64,202.68,4620.0,202.2,202.3496,202.1202,202.1601,4620.0
2023-09-14 14:05:00,202.66,202.85,202.58,202.58,1096.0,202.1401,202.3296,202.0603,202.0603,1096.0
2023-09-14 14:10:00,202.62,202.69,202.52,202.53,1346.0,202.1002,202.17,202.0005,202.0105,1346.0
2023-09-14 14:15:00,202.53,202.66,202.45,202.66,1984.0,202.0105,202.1401,201.9307,202.1401,1984.0
2023-09-14 14:20:00,202.7,202.73,202.36,202.42,2199.0,202.18,202.2099,201.8409,201.9007,2199.0
2023-09-14 14:25:00,202.48,202.59,202.35,202.35,1702.0,201.9606,202.0703,201.8309,201.8309,1702.0
2023-09-14 14:30:00,202.33,202.39,202.29,202.37,2224.0,201.811,201.8708,201.7711,201.8509,2224.0
2023-09-14 14:35:00,202.42,202.47,202.22,202.22,1323.0,201.9007,201.9506,201.7012,201.7012,1323.0
2023-09-14 14:40:00,202.12,202.45,202.12,202.45,2200.0,201.6015,201.9307,201.6015,201.9307,2200.0
2023-09-14 14:45:00,202.43,202.43,202.3,202.31,600.0,201.9107,201.9107,201.781,201.791,600.0
2023-09-14 14:50:00,202.42,202.42,202.31,202.31,509.0,201.9007,201.9007,201.791,201.791,509.0
2023-09-14 14:55:00,202.37,202.51,202.34,202.39,2696.0,201.8509,201.9905,201.8209,201.8708,2696.0
2023-09-14 15:00:00,202.3,202.43,202.3,202.43,793.0,201.781,201.9107,201.781,201.9107,793.0
2023-09-14 15:05:00,202.33,202.49,202.33,202.44,957.0,201.811,201.9706,201.811,201.9207,957.0
2023-09-14 15:10:00,202.39,202.56,202.39,202.48,2280.0,201.8708,202.0404,201.8708,201.9606,2280.0
2023-09-14 15:15:00,202.42,202.42,202.09,202.1,5254.0,201.9007,201.9007,201.5716,201.5816,5254.0
2023-09-14 15:20:00,202.09,202.22,202.05,202.1,3296.0,201.5716,201.7012,201.5317,201.5816,3296.0
2023-09-14 15:25:00,202.09,202.12,201.95,202.01,3541.0,201.5716,201.6015,201.4319,201.4918,3541.0
2023-09-14 15:30:00,202.01,202.16,202.01,202.14,2309.0,201.4918,201.6414,201.4918,201.6215,2309.0
2023-09-14 15:35:00,202.18,202.36,202.18,202.36,3197.0,201.6613,201.8409,201.6613,201.8409,3197.0
2023-09-14 15:40:00,202.36,202.46,202.34,202.39,3298.0,201.8409,201.9406,201.8209,201.8708,3298.0
2023-09-14 15:45:00,202.42,202.46,202.25,202.25,3417.0,201.9007,201.9406,201.7312,201.7312,3417.0
2023-09-14 15:50:00,202.28,202.54,202.28,202.53,8288.0,201.7611,202.0204,201.7611,202.0105,8288.0
2023-09-14 15:55:00,202.59,202.84,202.38,202.79,41000.0,202.0703,202.3197,201.8608,202.2698,41000.0
2023-09-15 09:30:00,201.56,201.56,200.75,200.97,104402.0,201.0429,201.0429,200.235,200.4545,104402.0
2023-09-15 09:35:00,200.8,200.8,200.0,200.23,5446.0,200.2849,200.2849,199.4869,199.7164,5446.0
2023-09-15 09:40:00,200.19,200.38,199.77,200.27,3827.0,199.6765,199.866,199.2575,199.7562,3827.0
2023-09-15 09:45:00,200.53,200.79,200.23,200.76,2306.0,200.0156,200.2749,199.7164,200.245,2306.0
2023-09-15 09:50:00,200.69,200.7,200.0,200.17,3397.0,200.1752,200.1851,199.4869,199.6565,3397.0
2023-09-15 09:55:00,200.22,200.44,200.06,200.44,4545.0,199.7064,199.9258,199.5468,199.9258,4545.0
2023-09-15 10:00:00,200.48,200.58,200.15,200.58,3030.0,199.9657,200.0655,199.6366,200.0655,3030.0
2023-09-15 10:05:00,200.73,200.92,200.65,200.74,1504.0,200.2151,200.4046,200.1353,200.225,1504.0
2023-09-15 10:10:00,200.76,200.93,200.76,200.89,1871.0,200.245,200.4146,200.245,200.3747,1871.0
2023-09-15 10:15:00,200.73,201.02,200.54,201.02,1730.0,200.2151,200.5043,200.0256,200.5043,1730.0
2023-09-15 10:20:00,200.96,200.96,200.76,200.76,4607.0,200.4445,200.4445,200.245,200.245,4607.0
2023-09-15 10:25:00,200.55,200.62,200.23,200.23,721.0,200.0355,200.1054,199.7164,199.7164,721.0
2023-09-15 10:30:00,200.23,200.23,200.0,200.21,2304.0,199.7164,199.7164,199.4869,199.6964,2304.0
2023-09-15 10:35:00,200.08,200.3,200.02,200.3,2332.0,199.5667,199.7862,199.5069,199.7862,2332.0
2023-09-15 10:40:00,200.3,200.53,200.29,200.29,4056.0,199.7862,200.0156,199.7762,199.7762,4056.0
2023-09-15 10:45:00,200.39,200.69,200.29,200.4,5477.0,199.8759,200.1752,199.7762,199.8859,5477.0
2023-09-15 10:50:00,200.5,200.5,200.07,200.4,5970.0,199.9857,199.9857,199.5568,199.8859,5970.0
2023-09-15 10:55:00,200.33,200.39,199.86,199.86,4603.0,199.8161,199.8759,199.3473,199.3473,4603.0
2023-09-15 11:00:00,199.93,200.28,199.92,200.16,7356.0,199.4171,199.7662,199.4071,199.6465,7356.0
2023-09-15 11:05:00,199.99,200.12,199.77,200.03,5591.0,199.477,199.6066,199.2575,199.5169,5591.0
2023-09-15 11:10:00,200.12,200.17,200.01,200.08,1850.0,199.6066,199.6565,199.4969,199.5667,1850.0
2023-09-15 11:15:00,200.04,200.08,199.7,199.78,3187.0,199.5268,199.5667,199.1877,199.2675,3187.0
2023-09-15 11:20:00,199.72,200.08,199.62,200.08,2370.0,199.2077,199.5667,199.1079,199.5667,2370.0
2023-09-15 11:25:00,200.02,200.19,200.02,200.11,964.0,199.5069,199.6765,199.5069,199.5967,964.0
2023-09-15 11:30:00,200.05,200.11,199.94,200.01,2973.0,199.5368,199.5967,199.4271,199.4969,2973.0
2023-09-15 11:35:00,199.99,199.99,199.62,199.62,3109.0,199.477,199.477,199.1079,199.1079,3109.0
2023-09-15 11:40:00,199.68,199.79,199.68,199.71,1713.0,199.1678,199.2775,199.1678,199.1977,1713.0
2023-09-15 11:45:00,199.72,199.88,199.72,199.88,973.0,199.2077,199.3672,199.2077,199.3672,973.0
2023-09-15 11:50:00,199.85,199.86,199.51,199.61,1860.0,199.3373,199.3473,198.9982,199.0979,1860.0
2023-09-15 11:55:00,199.59,199.66,199.28,199.66,4306.0,199.078,199.1478,198.7688,199.1478,4306.0
2023-09-15 12:00:00,199.55,199.68,199.54,199.68,1335.0,199.0381,199.1678,199.0281,199.1678,1335.0
2023-09-15 12:05:00,199.74,199.89,199.74,199.75,1500.0,199.2276,199.3772,199.2276,199.2376,1500.0
2023-09-15 12:10:00,199.77,199.97,199.75,199.96,1336.0,199.2575,199.457,199.2376,199.447,1336.0
2023-09-15 12:15:00,199.94,200.26,199.93,200.25,2300.0,199.4271,199.7463,199.4171,199.7363,2300.0
2023-09-15 12:20:00,200.18,200.18,199.97,199.98,401.0,199.6665,199.6665,199.457,199.467,401.0
2023-09-15 12:25:00,199.98,200.02,199.89,199.89,507.0,199.467,199.5069,199.3772,199.3772,507.0
2023-09-15 12:30:00,199.89,199.96,199.89,199.94,1550.0,199.3772,199.447,199.3772,199.4271,1550.0
2023-09-15 12:35:00,199.89,200.09,199.84,199.99,4206.0,199.3772,199.5767,199.3274,199.477,4206.0
2023-09-15 12:40:00,200.05,200.16,200.01,200.16,1749.0,199.5368,199.6465,199.4969,199.6465,1749.0
2023-09-15 12:45:00,200.09,200.16,199.9,200.02,3034.0,199.5767,199.6465,199.3872,199.5069,3034.0
2023-09-15 12:50:00,200.08,200.21,200.01,200.1,2145.0,199.5667,199.6964,199.4969,199.5867,2145.0
2023-09-15 12:55:00,200.11,200.11,199.92,200.09,1442.0,199.5967,199.5967,199.4071,199.5767,1442.0
2023-09-15 13:00:00,200.22,200.22,199.95,199.95,1301.0,199.7064,199.7064,199.4371,199.4371,1301.0
2023-09-15 13:05:00,199.91,199.91,199.35,199.5,7831.0,199.3972,199.3972,198.8386,198.9882,7831.0
2023-09-15 13:10:00,199.53,199.53,199.53,199.53,300.0,199.0181,199.0181,199.0181,199.0181,300.0
2023-09-15 13:15:00,199.56,199.61,199.49,199.51,2149.0,199.0481,199.0979,198.9782,198.9982,2149.0
2023-09-15 13:20:00,199.52,199.55,199.36,199.38,2706.0,199.0082,199.0381,198.8486,198.8685,2706.0
2023-09-15 13:25:00,199.38,199.43,199.17,199.31,4300.0,198.8685,198.9184,198.6591,198.7987,4300.0
2023-09-15 13:30:00,199.31,199.52,199.31,199.51,2612.0,198.7987,199.0082,198.7987,198.9982,2612.0
2023-09-15 13:35:00,199.58,199.98,199.53,199.98,10869.0,199.068,199.467,199.0181,199.467,10869.0
2023-09-15 13:40:00,200.05,200.05,199.76,199.94,3168.0,199.5368,199.5368,199.2476,199.4271,3168.0
2023-09-15 13:45:00,199.96,199.96,199.75,199.89,3229.0,199.447,199.447,199.2376,199.3772,3229.0
2023-09-15 13:50:00,199.78,199.79,199.49,199.5,4424.0,199.2675,199.2775,198.9782,198.9882,4424.0
2023-09-15 13:55:00,199.5,199.5,199.34,199.45,1252.0,198.9882,198.9882,198.8286,198.9384,1252.0
2023-09-15 14:00:00,199.5,199.5,199.18,199.21,7436.0,198.9882,198.9882,198.669,198.699,7436.0
2023-09-15 14:05:00,199.18,199.22,198.8,198.86,10792.0,198.669,198.7089,198.29,198.3499,10792.0
2023-09-15 14:10:00,198.86,199.05,198.79,198.94,6611.0,198.3499,198.5394,198.28,198.4297,6611.0
2023-09-15 14:15:00,198.85,199.0,198.84,198.96,2211.0,198.3399,198.4895,198.3299,198.4496,2211.0
2023-09-15 14:20:00,198.98,199.08,198.75,198.78,4960.0,198.4696,198.5693,198.2401,198.2701,4960.0
2023-09-15 14:25:00,198.8,199.03,198.67,198.85,4818.0,198.29,198.5194,198.1604,198.3399,4818.0
2023-09-15 14:30:00,198.94,199.09,198.86,199.06,5040.0,198.4297,198.5793,198.3499,198.5494,5040.0
2023-09-15 14:35:00,199.1,199.37,199.1,199.28,21682.0,198.5892,198.8586,198.5892,198.7688,21682.0
2023-09-15 14:40:00,199.3,199.43,199.24,199.27,2928.0,198.7887,198.9184,198.7289,198.7588,2928.0
2023-09-15 14:45:00,199.31,199.45,199.24,199.3,4234.0,198.7987,198.9384,198.7289,198.7887,4234.0
2023-09-15 14:50:00,199.33,199.33,199.12,199.15,4058.0,198.8187,198.8187,198.6092,198.6391,4058.0
2023-09-15 14:55:00,199.2,199.41,199.2,199.37,1703.0,198.689,198.8985,198.689,198.8586,1703.0
2023-09-15 15:00:00,199.33,199.38,199.22,199.23,9957.0,198.8187,198.8685,198.7089,198.7189,9957.0
2023-09-15 15:05:00,199.25,199.33,199.12,199.33,4728.0,198.7389,198.8187,198.6092,198.8187,4728.0
2023-09-15 15:10:00,199.25,199.62,199.25,199.62,4089.0,198.7389,199.1079,198.7389,199.1079,4089.0
2023-09-15 15:15:00,199.67,199.68,199.48,199.54,2576.0,199.1578,199.1678,198.9683,199.0281,2576.0
2023-09-15 15:20:00,199.47,199.5,199.39,199.41,916.0,198.9583,198.9882,198.8785,198.8985,916.0
2023-09-15 15:25:00,199.33,199.33,199.15,199.27,7045.0,198.8187,198.8187,198.6391,198.7588,7045.0
2023-09-15 15:30:00,199.27,199.28,199.08,199.2,19764.0,198.7588,198.7688,198.5693,198.689,19764.0
2023-09-15 15:35:00,199.2,199.23,198.77,198.77,4583.0,198.689,198.7189,198.2601,198.2601,4583.0
2023-09-15 15:40:00,198.8,198.8,198.44,198.44,6817.0,198.29,198.29,197.9309,197.9309,6817.0
2023-09-15 15:45:00,198.44,198.77,198.39,198.7,14724.0,197.9309,198.2601,197.8811,198.1903,14724.0
2023-09-15 15:50:00,198.72,199.19,198.72,199.06,24594.0,198.2102,198.679,198.2102,198.5494,24594.0
2023-09-15 15:55:00,199.11,199.25,198.85,199.17,60794.0,198.5992,198.7389,198.3399,198.6591,60794.0
2023-09-18 09:30:00,199.75,199.76,198.82,198.83,8760.0,199.2376,199.2476,198.31,198.3199,8760.0
2023-09-18 09:35:00,199.71,199.73,199.35,199.36,1169.0,199.1977,199.2176,198.8386,198.8486,1169.0
2023-09-18 09:40:00,199.93,199.93,198.93,199.24,2585.0,199.4171,199.4171,198.4197,198.7289,2585.0
2023-09-18 09:45:00,199.34,199.43,199.17,199.39,2224.0,198.8286,198.9184,198.6591,198.8785,2224.0
2023-09-18 09:50:00,199.33,199.45,199.25,199.41,2221.0,198.8187,198.9384,198.7389,198.8985,2221.0
2023-09-18 09:55:00,199.21,199.21,199.02,199.09,3618.0,198.699,198.699,198.5095,198.5793,3618.0
2023-09-18 10:00:00,199.09,199.61,198.96,198.96,6960.0,198.5793,199.0979,198.4496,198.4496,6960.0
2023-09-18 10:05:00,198.93,199.07,198.53,199.04,8438.0,198.4197,198.5593,198.0207,198.5294,8438.0
2023-09-18 10:10:00,199.01,199.29,199.01,199.09,2287.0,198.4995,198.7788,198.4995,198.5793,2287.0
2023-09-18 10:15:00,199.17,199.21,199.0,199.16,1775.0,198.6591,198.699,198.4895,198.6491,1775.0
2023-09-18 10:20:00,199.12,199.36,199.12,199.36,1501.0,198.6092,198.8486,198.6092,198.8486,1501.0
2023-09-18 10:25:00,199.4,199.91,199.39,199.72,6559.0,198.8885,199.3972,198.8785,199.2077,6559.0
2023-09-18 10:30:00,199.74,200.1,199.59,200.03,5576.0,199.2276,199.5867,199.078,199.5169,5576.0
2023-09-18 10:35:00,200.06,200.17,199.72,199.72,1191.0,199.5468,199.6565,199.2077,199.2077,1191.0
2023-09-18 10:40:00,199.66,199.92,199.65,199.86,798.0,199.1478,199.4071,199.1378,199.3473,798.0
2023-09-18 10:45:00,199.9,199.95,199.9,199.95,212.0,199.3872,199.4371,199.3872,199.4371,212.0
2023-09-18 10:50:00,199.9,200.19,199.89,200.19,2750.0,199.3872,199.6765,199.3772,199.6765,2750.0
2023-09-18 10:55:00,200.25,200.3,199.88,199.88,2215.0,199.7363,199.7862,199.3672,199.3672,2215.0
2023-09-18 11:00:00,199.83,200.24,199.73,200.23,2159.0,199.3174,199.7263,199.2176,199.7164,2159.0
2023-09-18 11:05:00,200.23,200.23,200.06,200.06,500.0,199.7164,199.7164,199.5468,199.5468,500.0
2023-09-18 11:10:00,199.87,200.06,199.85,199.95,2368.0,199.3573,199.5468,199.3373,199.4371,2368.0
2023-09-18 11:15:00,199.94,199.96,199.84,199.96,1200.0,199.4271,199.447,199.3274,199.447,1200.0
2023-09-18 11:20:00,200.05,200.06,199.94,199.94,1500.0,199.5368,199.5468,199.4271,199.4271,1500.0
2023-09-18 11:25:00,199.8,199.83,199.8,199.83,460.0,199.2875,199.3174,199.2875,199.3174,460.0
2023-09-18 11:30:00,199.91,200.06,199.9,200.06,3829.0,199.3972,199.5468,199.3872,199.5468,3829.0
2023-09-18 11:35:00,199.93,199.93,199.78,199.8,500.0,199.4171,199.4171,199.2675,199.2875,500.0
2023-09-18 11:40:00,199.88,199.89,199.69,199.74,2861.0,199.3672,199.3772,199.1777,199.2276,2861.0
2023-09-18 11:45:00,199.82,199.83,199.54,199.73,1173.0,199.3074,199.3174,199.0281,199.2176,1173.0
2023-09-18 11:50:00,199.66,200.02,199.61,199.99,3231.0,199.1478,199.5069,199.0979,199.477,3231.0
2023-09-18 11:55:00,199.87,200.2,199.87,200.12,2040.0,199.3573,199.6864,199.3573,199.6066,2040.0
2023-09-18 12:00:00,200.2,200.32,200.12,200.21,2225.0,199.6864,199.8061,199.6066,199.6964,2225.0
2023-09-18 12:05:00,200.23,200.34,200.02,200.02,4117.0,199.7164,199.8261,199.5069,199.5069,4117.0
2023-09-18 12:10:00,199.9,199.92,199.88,199.92,600.0,199.3872,199.4071,199.3672,199.4071,600.0
2023-09-18 12:15:00,199.85,200.0,199.75,199.75,1441.0,199.3373,199.4869,199.2376,199.2376,1441.0
2023-09-18 12:20:00,199.84,199.84,199.6,199.73,1718.0,199.3274,199.3274,199.088,199.2176,1718.0
2023-09-18 12:25:00,199.93,199.93,199.81,199.81,1299.0,199.4171,199.4171,199.2974,199.2974,1299.0
2023-09-18 12:30:00,199.9,199.9,199.48,199.52,2088.0,199.3872,199.3872,198.9683,199.0082,2088.0
2023-09-18 12:35:00,199.57,199.68,199.51,199.52,1748.0,199.058,199.1678,198.9982,199.0082,1748.0
2023-09-18 12:40:00,199.54,199.67,199.5,199.51,1012.0,199.0281,199.1578,198.9882,198.9982,1012.0
2023-09-18 12:45:00,199.55,199.56,199.44,199.55,1953.0,199.0381,199.0481,198.9284,199.0381,1953.0
2023-09-18 12:50:00,199.68,199.68,199.54,199.57,1009.0,199.1678,199.1678,199.0281,199.058,1009.0
2023-09-18 12:55:00,199.57,199.63,199.4,199.4,3065.0,199.058,199.1179,198.8885,198.8885,3065.0
2023-09-18 13:00:00,199.36,199.53,199.36,199.4,2202.0,198.8486,199.0181,198.8486,198.8885,2202.0
2023-09-18 13:05:00,199.39,199.43,199.32,199.32,1162.0,198.8785,198.9184,198.8087,198.8087,1162.0
2023-09-18 13:10:00,199.26,199.26,199.11,199.19,2449.0,198.7488,198.7488,198.5992,198.679,2449.0
2023-09-18 13:15:00,199.27,199.27,199.08,199.14,1506.0,198.7588,198.7588,198.5693,198.6291,1506.0
2023-09-18 13:20:00,199.18,199.33,199.16,199.16,2382.0,198.669,198.8187,198.6491,198.6491,2382.0
2023-09-18 13:25:00,199.21,199.21,199.03,199.05,904.0,198.699,198.699,198.5194,198.5394,904.0
2023-09-18 13:30:00,199.14,199.19,199.06,199.12,1649.0,198.6291,198.679,198.5494,198.6092,1649.0
2023-09-18 13:35:00,199.15,199.15,199.01,199.01,1779.0,198.6391,198.6391,198.4995,198.4995,1779.0
2023-09-18 13:40:00,199.02,199.02,198.78,198.86,2315.0,198.5095,198.5095,198.2701,198.3499,2315.0
2023-09-18 13:45:00,198.88,198.94,198.71,198.71,1712.0,198.3698,198.4297,198.2003,198.2003,1712.0
2023-09-18 13:50:00,198.74,198.86,198.65,198.65,1746.0,198.2302,198.3499,198.1404,198.1404,1746.0
2023-09-18 13:55:00,198.65,198.75,198.51,198.53,5203.0,198.1404,198.2401,198.0008,198.0207,5203.0
2023-09-18 14:00:00,198.56,198.65,198.47,198.47,5284.0,198.0506,198.1404,197.9609,197.9609,5284.0
2023-09-18 14:05:00,198.38,198.51,198.37,198.42,1708.0,197.8711,198.0008,197.8611,197.911,1708.0
2023-09-18 14:10:00,198.59,198.59,198.42,198.42,2156.0,198.0806,198.0806,197.911,197.911,2156.0
2023-09-18 14:15:00,198.43,198.48,198.35,198.43,1600.0,197.921,197.9708,197.8412,197.921,1600.0
2023-09-18 14:20:00,198.49,198.49,198.31,198.31,901.0,197.9808,197.9808,197.8013,197.8013,901.0
2023-09-18 14:25:00,198.28,198.39,198.22,198.22,1629.0,197.7714,197.8811,197.7115,197.7115,1629.0
2023-09-18 14:30:00,198.29,198.41,198.29,198.35,1874.0,197.7813,197.901,197.7813,197.8412,1874.0
2023-09-18 14:35:00,198.43,198.5,198.42,198.42,1656.0,197.921,197.9908,197.911,197.911,1656.0
2023-09-18 14:40:00,198.41,198.53,198.35,198.46,3453.0,197.901,198.0207,197.8412,197.9509,3453.0
2023-09-18 14:45:00,198.47,198.47,198.32,198.32,828.0,197.9609,197.9609,197.8113,197.8113,828.0
2023-09-18 14:50:00,198.37,198.43,198.02,198.02,5206.0,197.8611,197.921,197.512,197.512,5206.0
2023-09-18 14:55:00,198.09,198.18,198.04,198.17,3339.0,197.5818,197.6716,197.532,197.6616,3339.0
2023-09-18 15:00:00,198.07,198.12,198.05,198.07,1634.0,197.5619,197.6118,197.5419,197.5619,1634.0
2023-09-18 15:05:00,198.1,198.17,197.75,197.75,6432.0,197.5918,197.6616,197.2427,197.2427,6432.0
2023-09-18 15:10:00,197.83,197.83,197.61,197.69,4492.0,197.3225,197.3225,197.1031,197.1829,4492.0
2023-09-18 15:15:00,197.72,197.74,197.52,197.52,5559.0,197.2128,197.2327,197.0133,197.0133,5559.0
2023-09-18 15:20:00,197.68,197.92,197.66,197.79,4455.0,197.1729,197.4123,197.1529,197.2826,4455.0
2023-09-18 15:25:00,197.8,198.01,197.8,197.96,2225.0,197.2926,197.502,197.2926,197.4522,2225.0
2023-09-18 15:30:00,197.91,197.96,197.74,197.74,5907.0,197.4023,197.4522,197.2327,197.2327,5907.0
2023-09-18 15:35:00,197.74,197.74,197.4,197.4,3161.0,197.2327,197.2327,196.8936,196.8936,3161.0
2023-09-18 15:40:00,197.4,197.63,197.38,197.52,8339.0,196.8936,197.123,196.8737,197.0133,8339.0
2023-09-18 15:45:00,197.51,197.58,197.38,197.46,12947.0,197.0033,197.0731,196.8737,196.9535,12947.0
2023-09-18 15:50:00,197.41,197.66,197.37,197.59,7518.0,196.9036,197.1529,196.8637,197.0831,7518.0
2023-09-18 15:55:00,197.61,197.78,197.56,197.71,27390.0,197.1031,197.2726,197.0532,197.2028,27390.0
2023-09-19 09:30:00,197.39,197.51,196.11,197.51,18011.0,196.8836,197.0033,195.6069,197.0033,18011.0
2023-09-19 09:35:00,197.64,198.0,197.27,197.76,2042.0,197.133,197.4921,196.7639,197.2527,2042.0
2023-09-19 09:40:00,197.79,197.93,197.59,197.81,7987.0,197.2826,197.4223,197.0831,197.3026,7987.0
2023-09-19 09:45:00,197.81,198.38,197.5,198.38,7312.0,197.3026,197.8711,196.9934,197.8711,7312.0
2023-09-19 09:50:00,198.47,198.47,197.97,198.32,3905.0,197.9609,197.9609,197.4621,197.8113,3905.0
2023-09-19 09:55:00,198.15,198.15,197.39,197.49,2974.0,197.6417,197.6417,196.8836,196.9834,2974.0
2023-09-19 10:00:00,197.49,197.64,196.63,196.63,9066.0,196.9834,197.133,196.1256,196.1256,9066.0
2023-09-19 10:05:00,196.63,197.1,196.62,196.62,6250.0,196.1256,196.5944,196.1156,196.1156,6250.0
2023-09-19 10:10:00,196.78,196.86,196.58,196.58,5590.0,196.2752,196.355,196.0757,196.0757,5590.0
2023-09-19 10:15:00,196.7,196.9,196.49,196.81,4486.0,196.1954,196.3949,195.9859,196.3051,4486.0
2023-09-19 10:20:00,196.82,197.17,196.75,197.05,4465.0,196.3151,196.6642,196.2453,196.5445,4465.0
2023-09-19 10:25:00,197.05,197.55,197.05,197.25,3575.0,196.5445,197.0432,196.5445,196.744,3575.0
2023-09-19 10:30:00,197.24,197.36,197.23,197.36,1142.0,196.734,196.8537,196.724,196.8537,1142.0
2023-09-19 10:35:00,197.27,197.4,196.96,196.99,3865.0,196.7639,196.8936,196.4547,196.4847,3865.0
2023-09-19 10:40:00,196.99,196.99,196.46,196.57,4520.0,196.4847,196.4847,195.956,196.0657,4520.0
2023-09-19 10:45:00,196.57,196.78,196.53,196.65,3055.0,196.0657,196.2752,196.0258,196.1455,3055.0
2023-09-19 10:50:00,196.65,196.65,196.48,196.62,3705.0,196.1455,196.1455,195.976,196.1156,3705.0
2023-09-19 10:55:00,196.53,196.53,196.44,196.49,2326.0,196.0258,196.0258,195.9361,195.9859,2326.0
2023-09-19 11:00:00,196.49,196.73,196.39,196.56,4801.0,195.9859,196.2253,195.8862,196.0558,4801.0
2023-09-19 11:05:00,196.67,196.67,196.51,196.64,2715.0,196.1655,196.1655,196.0059,196.1356,2715.0
2023-09-19 11:10:00,196.5,196.88,196.46,196.88,2204.0,195.9959,196.3749,195.956,196.3749,2204.0
2023-09-19 11:15:00,196.76,196.76,196.49,196.53,1288.0,196.2553,196.2553,195.9859,196.0258,1288.0
2023-09-19 11:20:00,196.53,196.62,196.45,196.62,8431.0,196.0258,196.1156,195.946,196.1156,8431.0
2023-09-19 11:25:00,196.81,197.26,196.81,197.25,1903.0,196.3051,196.754,196.3051,196.744,1903.0
2023-09-19 11:30:00,197.13,197.13,196.99,197.06,2074.0,196.6243,196.6243,196.4847,196.5545,2074.0
2023-09-19 11:35:00,197.05,197.24,197.01,197.03,2896.0,196.5445,196.734,196.5046,196.5246,2896.0
2023-09-19 11:40:00,196.99,196.99,196.58,196.59,9046.0,196.4847,196.4847,196.0757,196.0857,9046.0
2023-09-19 11:45:00,196.59,196.67,196.53,196.63,3227.0,196.0857,196.1655,196.0258,196.1256,3227.0
2023-09-19 11:50:00,196.53,196.67,196.43,196.67,5664.0,196.0258,196.1655,195.9261,196.1655,5664.0
2023-09-19 11:55:00,196.54,196.54,196.36,196.4,2293.0,196.0358,196.0358,195.8563,195.8962,2293.0
2023-09-19 12:00:00,196.35,196.53,196.35,196.43,2842.0,195.8463,196.0258,195.8463,195.9261,2842.0
2023-09-19 12:05:00,196.41,196.41,196.23,196.23,1048.0,195.9062,195.9062,195.7266,195.7266,1048.0
2023-09-19 12:10:00,195.89,195.98,195.62,195.93,12143.0,195.3875,195.4773,195.1182,195.4274,12143.0
2023-09-19 12:15:00,195.87,195.99,195.86,195.99,636.0,195.3675,195.4872,195.3576,195.4872,636.0
2023-09-19 12:20:00,195.73,195.73,195.22,195.42,11883.0,195.2279,195.2279,194.7192,194.9187,11883.0
2023-09-19 12:25:00,195.5,195.52,195.37,195.39,3792.0,194.9985,195.0184,194.8688,194.8888,3792.0
2023-09-19 12:30:00,195.34,195.34,195.0,195.08,11785.0,194.8389,194.8389,194.4998,194.5796,11785.0
2023-09-19 12:35:00,195.23,195.26,195.12,195.13,2920.0,194.7292,194.7591,194.6195,194.6294,2920.0
2023-09-19 12:40:00,195.13,195.25,195.03,195.25,23665.0,194.6294,194.7491,194.5297,194.7491,23665.0
2023-09-19 12:45:00,195.15,195.15,194.63,194.63,2987.0,194.6494,194.6494,194.1307,194.1307,2987.0
2023-09-19 12:50:00,194.72,194.72,194.22,194.23,1763.0,194.2205,194.2205,193.7218,193.7317,1763.0
2023-09-19 12:55:00,194.24,194.34,194.01,194.15,6409.0,193.7417,193.8415,193.5123,193.6519,6409.0
2023-09-19 13:00:00,194.05,194.31,194.05,194.19,4333.0,193.5522,193.8115,193.5522,193.6918,4333.0
2023-09-19 13:05:00,194.31,194.56,194.28,194.56,2200.0,193.8115,194.0609,193.7816,194.0609,2200.0
2023-09-19 13:10:00,194.46,194.56,194.39,194.49,2490.0,193.9612,194.0609,193.8913,193.9911,2490.0
2023-09-19 13:15:00,194.48,194.48,194.15,194.18,3957.0,193.9811,193.9811,193.6519,193.6819,3957.0
2023-09-19 13:20:00,194.19,194.22,193.95,194.16,4784.0,193.6918,193.7218,193.4525,193.6619,4784.0
2023-09-19 13:25:00,194.19,194.24,194.0,194.21,2522.0,193.6918,193.7417,193.5023,193.7118,2522.0
2023-09-19 13:30:00,194.15,194.34,194.15,194.23,2039.0,193.6519,193.8415,193.6519,193.7317,2039.0
2023-09-19 13:35:00,194.31,194.42,194.13,194.42,1969.0,193.8115,193.9213,193.632,193.9213,1969.0
2023-09-19 13:40:00,194.45,194.52,194.4,194.41,1410.0,193.9512,194.021,193.9013,193.9113,1410.0
2023-09-19 13:45:00,194.49,194.71,194.49,194.61,2000.0,193.9911,194.2105,193.9911,194.1108,2000.0
2023-09-19 13:50:00,194.67,194.87,194.65,194.71,4013.0,194.1706,194.3701,194.1507,194.2105,4013.0
2023-09-19 13:55:00,194.59,194.63,194.47,194.47,760.0,194.0908,194.1307,193.9711,193.9711,760.0
2023-09-19 14:00:00,194.57,194.77,194.54,194.72,1900.0,194.0709,194.2704,194.0409,194.2205,1900.0
2023-09-19 14:05:00,194.73,194.9,194.57,194.68,4166.0,194.2305,194.4,194.0709,194.1806,4166.0
2023-09-19 14:10:00,194.74,194.74,194.52,194.53,7007.0,194.2404,194.2404,194.021,194.031,7007.0
2023-09-19 14:15:00,194.56,194.56,194.39,194.49,1847.0,194.0609,194.0609,193.8913,193.9911,1847.0
2023-09-19 14:20:00,194.54,194.64,194.47,194.64,1887.0,194.0409,194.1407,193.9711,194.1407,1887.0
2023-09-19 14:25:00,194.71,194.89,194.64,194.89,700.0,194.2105,194.39,194.1407,194.39,700.0
2023-09-19 14:30:00,194.91,195.11,194.91,195.08,2532.0,194.41,194.6095,194.41,194.5796,2532.0
2023-09-19 14:35:00,195.14,195.47,195.14,195.25,2429.0,194.6394,194.9686,194.6394,194.7491,2429.0
2023-09-19 14:40:00,195.26,195.29,195.15,195.23,2003.0,194.7591,194.789,194.6494,194.7292,2003.0
2023-09-19 14:45:00,195.3,195.41,195.19,195.26,1746.0,194.799,194.9087,194.6893,194.7591,1746.0
2023-09-19 14:50:00,195.25,195.35,195.19,195.25,1008.0,194.7491,194.8489,194.6893,194.7491,1008.0
2023-09-19 14:55:00,195.27,195.4,195.23,195.29,3066.0,194.7691,194.8987,194.7292,194.789,3066.0
2023-09-19 15:00:00,195.17,195.26,195.15,195.15,2040.0,194.6693,194.7591,194.6494,194.6494,2040.0
2023-09-19 15:05:00,195.19,195.79,195.18,195.71,7244.0,194.6893,195.2877,194.6793,195.2079,7244.0
2023-09-19 15:10:00,195.74,195.79,195.54,195.57,2438.0,195.2379,195.2877,195.0384,195.0683,2438.0
2023-09-19 15:15:00,195.64,195.64,195.24,195.41,6111.0,195.1381,195.1381,194.7392,194.9087,6111.0
2023-09-19 15:20:00,195.48,195.48,195.26,195.46,2050.0,194.9785,194.9785,194.7591,194.9586,2050.0
2023-09-19 15:25:00,195.43,195.51,195.42,195.5,2358.0,194.9287,195.0085,194.9187,194.9985,2358.0
2023-09-19 15:30:00,195.45,195.49,195.27,195.43,4570.0,194.9486,194.9885,194.7691,194.9287,4570.0
2023-09-19 15:35:00,195.46,195.65,195.45,195.62,4563.0,194.9586,195.1481,194.9486,195.1182,4563.0
2023-09-19 15:40:00,195.61,196.04,195.6,196.03,5092.0,195.1082,195.5371,195.0982,195.5271,5092.0
2023-09-19 15:45:00,196.12,196.22,195.97,196.08,13610.0,195.6169,195.7166,195.4673,195.577,13610.0
2023-09-19 15:50:00,196.16,196.17,195.82,195.89,14788.0,195.6568,195.6668,195.3177,195.3875,14788.0
2023-09-19 15:55:00,195.81,196.25,195.81,196.13,35602.0,195.3077,195.7466,195.3077,195.6269,35602.0
2023-09-20 09:30:00,196.87,197.46,196.87,197.09,5933.0,196.365,196.9535,196.365,196.5844,5933.0
2023-09-20 09:35:00,197.49,197.64,197.4,197.46,2118.0,196.9834,197.133,196.8936,196.9535,2118.0
2023-09-20 09:40:00,197.4,197.4,197.22,197.36,700.0,196.8936,196.8936,196.7141,196.8537,700.0
2023-09-20 09:45:00,197.6,197.68,197.22,197.59,1150.0,197.0931,197.1729,196.7141,197.0831,1150.0
2023-09-20 09:50:00,197.37,197.37,197.15,197.24,550.0,196.8637,196.8637,196.6443,196.734,550.0
2023-09-20 09:55:00,197.36,197.36,197.18,197.23,3781.0,196.8537,196.8537,196.6742,196.724,3781.0
2023-09-20 10:00:00,197.44,197.47,197.33,197.46,2257.0,196.9335,196.9634,196.8238,196.9535,2257.0
2023-09-20 10:05:00,197.26,197.27,196.69,196.91,1296.0,196.754,196.7639,196.1854,196.4049,1296.0
2023-09-20 10:10:00,196.99,197.01,196.7,196.74,1550.0,196.4847,196.5046,196.1954,196.2353,1550.0
2023-09-20 10:15:00,196.58,197.04,196.58,197.04,1187.0,196.0757,196.5345,196.0757,196.5345,1187.0
2023-09-20 10:20:00,197.13,197.13,196.93,197.03,2433.0,196.6243,196.6243,196.4248,196.5246,2433.0
2023-09-20 10:25:00,197.03,197.07,196.95,196.98,7799.0,196.5246,196.5645,196.4448,196.4747,7799.0
2023-09-20 10:30:00,196.95,197.22,196.92,196.92,1582.0,196.4448,196.7141,196.4148,196.4148,1582.0
2023-09-20 10:35:00,196.85,196.85,196.49,196.55,1402.0,196.345,196.345,195.9859,196.0458,1402.0
2023-09-20 10:40:00,196.35,196.44,196.25,196.34,1451.0,195.8463,195.9361,195.7466,195.8363,1451.0
2023-09-20 10:45:00,196.39,196.56,196.39,196.53,1122.0,195.8862,196.0558,195.8862,196.0258,1122.0
2023-09-20 10:50:00,196.46,196.54,196.46,196.54,554.0,195.956,196.0358,195.956,196.0358,554.0
2023-09-20 10:55:00,196.6,196.89,196.53,196.87,4283.0,196.0957,196.3849,196.0258,196.365,4283.0
2023-09-20 11:00:00,196.86,196.9,196.79,196.88,1330.0,196.355,196.3949,196.2852,196.3749,1330.0
2023-09-20 11:05:00,196.9,197.11,196.9,197.11,700.0,196.3949,196.6044,196.3949,196.6044,700.0
2023-09-20 11:10:00,197.0,197.17,196.99,197.17,1255.0,196.4946,196.6642,196.4847,196.6642,1255.0
2023-09-20 11:15:00,197.33,197.33,197.13,197.13,400.0,196.8238,196.8238,196.6243,196.6243,400.0
2023-09-20 11:20:00,196.94,197.13,196.94,197.13,700.0,196.4348,196.6243,196.4348,196.6243,700.0
2023-09-20 11:25:00,197.3,197.3,196.99,197.0,1594.0,196.7939,196.7939,196.4847,196.4946,1594.0
2023-09-20 11:30:00,197.12,197.29,197.11,197.11,705.0,196.6143,196.7839,196.6044,196.6044,705.0
2023-09-20 11:35:00,197.22,197.33,196.97,197.0,2944.0,196.7141,196.8238,196.4647,196.4946,2944.0
2023-09-20 11:40:00,197.0,197.0,196.76,196.8,3695.0,196.4946,196.4946,196.2553,196.2952,3695.0
2023-09-20 11:45:00,196.8,196.89,196.7,196.78,1100.0,196.2952,196.3849,196.1954,196.2752,1100.0
2023-09-20 11:50:00,196.65,196.65,196.43,196.46,4230.0,196.1455,196.1455,195.9261,195.956,4230.0
2023-09-20 11:55:00,196.48,196.6,196.14,196.37,13187.0,195.976,196.0957,195.6368,195.8663,13187.0
2023-09-20 12:00:00,196.41,196.41,196.26,196.26,1009.0,195.9062,195.9062,195.7565,195.7565,1009.0
2023-09-20 12:05:00,196.32,196.32,195.99,195.99,1018.0,195.8164,195.8164,195.4872,195.4872,1018.0
2023-09-20 12:10:00,196.05,196.46,196.04,196.4,1422.0,195.5471,195.956,195.5371,195.8962,1422.0
2023-09-20 12:15:00,196.51,196.75,196.49,196.67,1300.0,196.0059,196.2453,195.9859,196.1655,1300.0
2023-09-20 12:20:00,196.78,196.79,196.62,196.74,2045.0,196.2752,196.2852,196.1156,196.2353,2045.0
2023-09-20 12:25:00,196.67,196.96,196.67,196.96,1045.0,196.1655,196.4547,196.1655,196.4547,1045.0
2023-09-20 12:30:00,197.0,197.05,196.82,196.83,1300.0,196.4946,196.5445,196.3151,196.3251,1300.0
2023-09-20 12:35:00,196.79,197.01,196.79,197.01,2363.0,196.2852,196.5046,196.2852,196.5046,2363.0
2023-09-20 12:40:00,197.01,197.01,197.01,197.01,0.0,196.5046,196.5046,196.5046,196.5046,0.0
2023-09-20 12:45:00,197.18,197.18,197.05,197.14,1754.0,196.6742,196.6742,196.5445,196.6343,1754.0
2023-09-20 12:50:00,197.1,197.1,197.0,197.01,743.0,196.5944,196.5944,196.4946,196.5046,743.0
2023-09-20 12:55:00,196.9,196.92,196.9,196.92,402.0,196.3949,196.4148,196.3949,196.4148,402.0
2023-09-20 13:00:00,196.89,196.89,196.8,196.8,703.0,196.3849,196.3849,196.2952,196.2952,703.0
2023-09-20 13:05:00,196.74,196.94,196.74,196.94,3926.0,196.2353,196.4348,196.2353,196.4348,3926.0
2023-09-20 13:10:00,196.85,196.92,196.85,196.86,4977.0,196.345,196.4148,196.345,196.355,4977.0
2023-09-20 13:15:00,196.95,196.95,196.93,196.93,600.0,196.4448,196.4448,196.4248,196.4248,600.0
2023-09-20 13:20:00,197.01,197.03,197.0,197.0,775.0,196.5046,196.5246,196.4946,196.4946,775.0
2023-09-20 13:25:00,196.93,196.99,196.92,196.99,400.0,196.4248,196.4847,196.4148,196.4847,400.0
2023-09-20 13:30:00,197.01,197.02,196.87,197.0,570.0,196.5046,196.5146,196.365,196.4946,570.0
2023-09-20 13:35:00,197.13,197.2,197.02,197.02,1290.0,196.6243,196.6941,196.5146,196.5146,1290.0
2023-09-20 13:40:00,197.0,197.0,196.85,196.87,614.0,196.4946,196.4946,196.345,196.365,614.0
2023-09-20 13:45:00,197.11,197.16,197.08,197.16,300.0,196.6044,196.6542,196.5744,196.6542,300.0
2023-09-20 13:50:00,197.23,197.44,197.23,197.44,200.0,196.724,196.9335,196.724,196.9335,200.0
2023-09-20 13:55:00,197.38,197.5,197.38,197.48,1261.0,196.8737,196.9934,196.8737,196.9734,1261.0
2023-09-20 14:00:00,197.37,197.5,196.78,196.78,6985.0,196.8637,196.9934,196.2752,196.2752,6985.0
2023-09-20 14:05:00,196.65,196.82,196.64,196.73,2670.0,196.1455,196.3151,196.1356,196.2253,2670.0
2023-09-20 14:10:00,196.69,196.97,196.69,196.84,1630.0,196.1854,196.4647,196.1854,196.335,1630.0
2023-09-20 14:15:00,197.08,197.08,196.98,197.06,600.0,196.5744,196.5744,196.4747,196.5545,600.0
2023-09-20 14:20:00,196.97,197.18,196.97,197.18,200.0,196.4647,196.6742,196.4647,196.6742,200.0
2023-09-20 14:25:00,197.17,197.29,197.17,197.29,601.0,196.6642,196.7839,196.6642,196.7839,601.0
2023-09-20 14:30:00,197.11,197.69,197.11,197.53,1269.0,196.6044,197.1829,196.6044,197.0233,1269.0
2023-09-20 14:35:00,197.69,197.94,197.67,197.79,800.0,197.1829,197.4322,197.1629,197.2826,800.0
2023-09-20 14:40:00,197.36,197.77,197.36,197.77,1506.0,196.8537,197.2627,196.8537,197.2627,1506.0
2023-09-20 14:45:00,197.62,197.62,197.07,197.08,1399.0,197.113,197.113,196.5645,196.5744,1399.0
2023-09-20 14:50:00,196.85,197.0,196.6,196.84,1941.0,196.345,196.4946,196.0957,196.335,1941.0
2023-09-20 14:55:00,197.02,197.03,196.55,196.55,2114.0,196.5146,196.5246,196.0458,196.0458,2114.0
2023-09-20 15:00:00,196.46,196.87,196.45,196.7,1731.0,195.956,196.365,195.946,196.1954,1731.0
2023-09-20 15:05:00,196.8,196.87,196.62,196.8,2501.0,196.2952,196.365,196.1156,196.2952,2501.0
2023-09-20 15:10:00,196.85,196.86,196.4,196.4,2435.0,196.345,196.355,195.8962,195.8962,2435.0
2023-09-20 15:15:00,196.52,196.58,196.1,196.29,1901.0,196.0159,196.0757,195.5969,195.7865,1901.0
2023-09-20 15:20:00,196.3,196.4,196.2,196.25,3654.0,195.7964,195.8962,195.6967,195.7466,3654.0
2023-09-20 15:25:00,196.39,196.47,196.34,196.34,475.0,195.8862,195.966,195.8363,195.8363,475.0
2023-09-20 15:30:00,196.37,196.37,195.85,195.86,7317.0,195.8663,195.8663,195.3476,195.3576,7317.0
2023-09-20 15:35:00,195.87,195.97,195.71,195.76,4354.0,195.3675,195.4673,195.2079,195.2578,4354.0
2023-09-20 15:40:00,195.7,195.75,195.48,195.54,17370.0,195.198,195.2478,194.9785,195.0384,17370.0
2023-09-20 15:45:00,195.47,195.59,195.42,195.53,8939.0,194.9686,195.0883,194.9187,195.0284,8939.0
2023-09-20 15:50:00,195.44,195.73,195.42,195.42,8338.0,194.9386,195.2279,194.9187,194.9187,8338.0
2023-09-20 15:55:00,195.42,195.45,195.17,195.19,19282.0,194.9187,194.9486,194.6693,194.6893,19282.0
2023-09-21 09:30:00,194.17,194.17,192.3,192.47,13596.0,193.6719,193.6719,191.8067,191.9763,13596.0
2023-09-21 09:35:00,192.46,192.71,191.1,191.33,22528.0,191.9663,192.2156,190.6098,190.8392,22528.0
2023-09-21 09:40:00,191.37,192.26,190.79,192.09,9497.0,190.8791,191.7668,190.3006,191.5972,9497.0
2023-09-21 09:45:00,191.88,192.15,191.48,191.49,6556.0,191.3878,191.6571,190.9888,190.9988,6556.0
2023-09-21 09:50:00,191.43,191.79,190.97,191.11,8395.0,190.9389,191.298,190.4801,190.6197,8395.0
2023-09-21 09:55:00,190.94,191.03,190.53,190.8,7857.0,190.4502,190.54,190.0412,190.3105,7857.0
2023-09-21 10:00:00,190.84,190.95,190.43,190.46,6157.0,190.3504,190.4602,189.9415,189.9714,6157.0
2023-09-21 10:05:00,190.39,190.65,190.37,190.49,4890.0,189.9016,190.1609,189.8816,190.0013,4890.0
2023-09-21 10:10:00,190.64,190.75,189.78,190.31,9167.0,190.151,190.2607,189.2932,189.8218,9167.0
2023-09-21 10:15:00,190.42,190.76,190.42,190.71,7674.0,189.9315,190.2706,189.9315,190.2208,7674.0
2023-09-21 10:20:00,190.89,191.07,190.55,190.61,9850.0,190.4003,190.5798,190.0612,190.121,9850.0
2023-09-21 10:25:00,190.51,190.51,190.13,190.14,2300.0,190.0213,190.0213,189.6423,189.6522,2300.0
2023-09-21 10:30:00,190.2,190.31,189.85,190.02,5549.0,189.7121,189.8218,189.363,189.5325,5549.0
2023-09-21 10:35:00,189.93,190.48,189.93,190.48,3992.0,189.4428,189.9914,189.4428,189.9914,3992.0
2023-09-21 10:40:00,190.41,190.74,189.98,189.98,3995.0,189.9215,190.2507,189.4926,189.4926,3995.0
2023-09-21 10:45:00,190.04,190.06,189.6,189.7,2929.0,189.5525,189.5724,189.1136,189.2134,2929.0
2023-09-21 10:50:00,189.61,189.61,189.2,189.2,2910.0,189.1236,189.1236,188.7146,188.7146,2910.0
2023-09-21 10:55:00,189.13,189.13,188.21,188.34,20732.0,188.6448,188.6448,187.7272,187.8569,20732.0
2023-09-21 11:00:00,188.5,188.84,188.29,188.8,11826.0,188.0164,188.3556,187.807,188.3157,11826.0
2023-09-21 11:05:00,188.8,189.03,188.31,188.33,2300.0,188.3157,188.5451,187.8269,187.8469,2300.0
2023-09-21 11:10:00,188.26,188.42,188.0,188.04,5667.0,187.7771,187.9366,187.5177,187.5576,5667.0
2023-09-21 11:15:00,188.11,188.43,188.07,188.32,5179.0,187.6274,187.9466,187.5875,187.8369,5179.0
2023-09-21 11:20:00,188.36,188.62,188.05,188.5,10914.0,187.8768,188.1361,187.5676,188.0164,10914.0
2023-09-21 11:25:00,188.37,188.39,187.91,188.05,4646.0,187.8868,187.9067,187.428,187.5676,4646.0
2023-09-21 11:30:00,188.06,188.35,188.03,188.3,10343.0,187.5776,187.8668,187.5476,187.817,10343.0
2023-09-21 11:35:00,188.22,188.31,187.93,187.97,4802.0,187.7372,187.8269,187.4479,187.4878,4802.0
2023-09-21 11:40:00,188.27,188.46,187.92,188.43,10918.0,187.787,187.9765,187.4379,187.9466,10918.0
2023-09-21 11:45:00,188.49,188.89,188.49,188.61,2737.0,188.0065,188.4054,188.0065,188.1262,2737.0
2023-09-21 11:50:00,188.65,188.8,188.25,188.71,6976.0,188.1661,188.3157,187.7671,188.2259,6976.0
2023-09-21 11:55:00,188.76,188.98,188.69,188.7,8711.0,188.2758,188.4952,188.206,188.2159,8711.0
2023-09-21 12:00:00,188.7,189.04,188.65,188.65,6665.0,188.2159,188.5551,188.1661,188.1661,6665.0
2023-09-21 12:05:00,188.7,188.7,188.31,188.41,2836.0,188.2159,188.2159,187.8269,187.9267,2836.0
2023-09-21 12:10:00,188.42,188.72,188.42,188.55,2722.0,187.9366,188.2359,187.9366,188.0663,2722.0
2023-09-21 12:15:00,188.65,189.1,188.65,189.1,4720.0,188.1661,188.6149,188.1661,188.6149,4720.0
2023-09-21 12:20:00,189.12,189.12,188.94,188.97,3280.0,188.6349,188.6349,188.4553,188.4852,3280.0
2023-09-21 12:25:00,188.97,189.03,188.78,188.89,2513.0,188.4852,188.5451,188.2957,188.4054,2513.0
2023-09-21 12:30:00,188.84,189.07,188.84,189.04,1041.0,188.3556,188.585,188.3556,188.5551,1041.0
2023-09-21 12:35:00,188.98,188.98,188.52,188.7,2001.0,188.4952,188.4952,188.0364,188.2159,2001.0
2023-09-21 12:40:00,188.69,188.83,188.58,188.58,1420.0,188.206,188.3456,188.0962,188.0962,1420.0
2023-09-21 12:45:00,188.75,188.8,188.57,188.57,3130.0,188.2658,188.3157,188.0863,188.0863,3130.0
2023-09-21 12:50:00,188.75,188.87,188.65,188.78,1781.0,188.2658,188.3855,188.1661,188.2957,1781.0
2023-09-21 12:55:00,188.77,188.82,188.64,188.71,4171.0,188.2857,188.3356,188.1561,188.2259,4171.0
2023-09-21 13:00:00,188.7,188.76,188.55,188.72,4976.0,188.2159,188.2758,188.0663,188.2359,4976.0
2023-09-21 13:05:00,188.72,189.4,188.71,189.29,5317.0,188.2359,188.9141,188.2259,188.8044,5317.0
2023-09-21 13:10:00,189.37,189.97,189.37,189.92,15418.0,188.8842,189.4827,188.8842,189.4328,15418.0
2023-09-21 13:15:00,189.89,189.89,189.6,189.6,5053.0,189.4029,189.4029,189.1136,189.1136,5053.0
2023-09-21 13:20:00,189.51,189.68,189.5,189.52,920.0,189.0239,189.1934,189.0139,189.0338,920.0
2023-09-21 13:25:00,189.55,189.68,189.46,189.68,5166.0,189.0637,189.1934,188.974,189.1934,5166.0
2023-09-21 13:30:00,189.7,189.89,189.66,189.72,4447.0,189.2134,189.4029,189.1735,189.2333,4447.0
2023-09-21 13:35:00,189.66,189.72,189.53,189.53,3575.0,189.1735,189.2333,189.0438,189.0438,3575.0
2023-09-21 13:40:00,189.54,189.55,189.33,189.33,1833.0,189.0538,189.0637,188.8443,188.8443,1833.0
2023-09-21 13:45:00,189.37,189.56,189.2,189.35,6125.0,188.8842,189.0737,188.7146,188.8643,6125.0
2023-09-21 13:50:00,189.38,189.54,189.34,189.49,5059.0,188.8942,189.0538,188.8543,189.0039,5059.0
2023-09-21 13:55:00,189.48,189.52,189.28,189.41,4721.0,188.9939,189.0338,188.7944,188.9241,4721.0
2023-09-21 14:00:00,189.36,189.36,188.83,188.83,15783.0,188.8742,188.8742,188.3456,188.3456,15783.0
2023-09-21 14:05:00,188.89,189.0,188.84,188.85,4389.0,188.4054,188.5152,188.3556,188.3655,4389.0
2023-09-21 14:10:00,188.91,189.08,188.45,188.47,52327.0,188.4254,188.595,187.9666,187.9865,52327.0
2023-09-21 14:15:00,188.51,188.64,188.35,188.43,21087.0,188.0264,188.1561,187.8668,187.9466,21087.0
2023-09-21 14:20:00,188.45,188.46,188.07,188.15,8158.0,187.9666,187.9765,187.5875,187.6673,8158.0
2023-09-21 14:25:00,188.14,188.24,187.74,187.75,17924.0,187.6574,187.7571,187.2584,187.2684,17924.0
2023-09-21 14:30:00,187.73,187.81,187.56,187.74,19644.0,187.2484,187.3282,187.0789,187.2584,19644.0
2023-09-21 14:35:00,187.61,187.66,187.38,187.43,23112.0,187.1287,187.1786,186.8993,186.9492,23112.0
2023-09-21 14:40:00,187.44,187.66,187.43,187.48,13123.0,186.9592,187.1786,186.9492,186.9991,13123.0
2023-09-21 14:45:00,187.5,187.92,187.49,187.85,25554.0,187.019,187.4379,187.009,187.3681,25554.0
2023-09-21 14:50:00,187.85,187.85,187.61,187.8,2187.0,187.3681,187.3681,187.1287,187.3182,2187.0
2023-09-21 14:55:00,187.83,187.83,187.43,187.46,1353.0,187.3482,187.3482,186.9492,186.9791,1353.0
2023-09-21 15:00:00,187.41,187.53,187.16,187.53,9473.0,186.9292,187.0489,186.6799,187.0489,9473.0
2023-09-21 15:05:00,187.52,187.52,187.13,187.23,3025.0,187.039,187.039,186.65,186.7497,3025.0
2023-09-21 15:10:00,187.36,187.36,187.08,187.15,1575.0,186.8794,186.8794,186.6001,186.6699,1575.0
2023-09-21 15:15:00,187.13,187.24,186.96,186.96,3846.0,186.65,186.7597,186.4804,186.4804,3846.0
2023-09-21 15:20:00,187.04,187.22,187.0,187.13,2101.0,186.5602,186.7397,186.5203,186.65,2101.0
2023-09-21 15:25:00,187.16,187.2,186.82,187.01,10704.0,186.6799,186.7198,186.3408,186.5303,10704.0
2023-09-21 15:30:00,186.96,186.96,186.76,186.88,4209.0,186.4804,186.4804,186.2809,186.4006,4209.0
2023-09-21 15:35:00,186.83,186.88,186.49,186.56,10661.0,186.3507,186.4006,186.0116,186.0814,10661.0
2023-09-21 15:40:00,186.52,186.63,186.33,186.43,13567.0,186.0415,186.1512,185.852,185.9518,13567.0
2023-09-21 15:45:00,186.41,186.67,186.4,186.43,17160.0,185.9318,186.1911,185.9218,185.9518,17160.0
2023-09-21 15:50:00,186.09,186.46,186.09,186.23,27685.0,185.6126,185.9817,185.6126,185.7523,27685.0
2023-09-21 15:55:00,186.33,186.7,186.25,186.44,70662.0,185.852,186.2211,185.7722,185.9617,70662.0
2023-09-22 09:30:00,186.44,187.73,186.34,187.37,11169.0,185.9617,187.2484,185.862,186.8893,11169.0
2023-09-22 09:35:00,187.14,187.2,186.53,186.9,6847.0,186.6599,186.7198,186.0515,186.4205,6847.0
2023-09-22 09:40:00,186.99,187.5,186.77,187.5,8616.0,186.5103,187.019,186.2909,187.019,8616.0
2023-09-22 09:45:00,187.31,188.0,187.08,187.16,11853.0,186.8295,187.5177,186.6001,186.6799,11853.0
2023-09-22 09:50:00,187.27,187.29,186.87,187.13,7217.0,186.7896,186.8095,186.3906,186.65,7217.0
2023-09-22 09:55:00,187.12,187.28,186.78,187.08,7076.0,186.64,186.7996,186.3009,186.6001,7076.0
2023-09-22 10:00:00,187.14,187.46,186.91,187.4,6827.0,186.6599,186.9791,186.4305,186.9193,6827.0
2023-09-22 10:05:00,187.47,187.94,187.46,187.94,5954.0,186.9891,187.4579,186.9791,187.4579,5954.0
2023-09-22 10:10:00,187.73,187.86,187.39,187.39,11854.0,187.2484,187.3781,186.9093,186.9093,11854.0
2023-09-22 10:15:00,187.38,187.67,187.31,187.61,9285.0,186.8993,187.1886,186.8295,187.1287,9285.0
2023-09-22 10:20:00,187.62,188.17,187.56,188.09,14338.0,187.1387,187.6873,187.0789,187.6075,14338.0
2023-09-22 10:25:00,188.18,188.55,188.13,188.13,6674.0,187.6973,188.0663,187.6474,187.6474,6674.0
2023-09-22 10:30:00,188.18,188.62,188.17,188.43,3990.0,187.6973,188.1361,187.6873,187.9466,3990.0
2023-09-22 10:35:00,188.43,188.85,188.42,188.64,8536.0,187.9466,188.3655,187.9366,188.1561,8536.0
2023-09-22 10:40:00,188.63,188.74,188.37,188.38,2939.0,188.1461,188.2558,187.8868,187.8967,2939.0
2023-09-22 10:45:00,188.53,188.67,188.21,188.37,9875.0,188.0464,188.186,187.7272,187.8868,9875.0
2023-09-22 10:50:00,188.4,188.51,188.17,188.21,5022.0,187.9167,188.0264,187.6873,187.7272,5022.0
2023-09-22 10:55:00,188.22,188.66,188.21,188.51,7517.0,187.7372,188.176,187.7272,188.0264,7517.0
2023-09-22 11:00:00,188.49,188.49,188.18,188.25,9127.0,188.0065,188.0065,187.6973,187.7671,9127.0
2023-09-22 11:05:00,188.34,188.35,188.0,188.06,10679.0,187.8569,187.8668,187.5177,187.5776,10679.0
2023-09-22 11:10:00,188.09,188.3,187.97,188.25,3353.0,187.6075,187.817,187.4878,187.7671,3353.0
2023-09-22 11:15:00,188.27,188.74,188.25,188.54,8930.0,187.787,188.2558,187.7671,188.0563,8930.0
2023-09-22 11:20:00,188.57,188.77,188.5,188.61,2767.0,188.0863,188.2857,188.0164,188.1262,2767.0
2023-09-22 11:25:00,188.52,188.67,188.33,188.62,6155.0,188.0364,188.186,187.8469,188.1361,6155.0
2023-09-22 11:30:00,188.67,188.67,187.95,187.96,11038.0,188.186,188.186,187.4679,187.4778,11038.0
2023-09-22 11:35:00,188.07,188.22,187.92,188.15,7833.0,187.5875,187.7372,187.4379,187.6673,7833.0
2023-09-22 11:40:00,188.16,188.16,187.92,187.93,7196.0,187.6773,187.6773,187.4379,187.4479,7196.0
2023-09-22 11:45:00,187.92,188.16,187.92,188.09,3319.0,187.4379,187.6773,187.4379,187.6075,3319.0
2023-09-22 11:50:00,188.1,188.41,188.1,188.28,2654.0,187.6175,187.9267,187.6175,187.797,2654.0
2023-09-22 11:55:00,188.36,188.36,188.13,188.17,2952.0,187.8768,187.8768,187.6474,187.6873,2952.0
2023-09-22 12:00:00,188.15,188.15,188.0,188.0,4887.0,187.6673,187.6673,187.5177,187.5177,4887.0
2023-09-22 12:05:00,188.1,188.1,187.84,187.84,3675.0,187.6175,187.6175,187.3581,187.3581,3675.0
2023-09-22 12:10:00,187.82,187.82,187.5,187.67,4313.0,187.3382,187.3382,187.019,187.1886,4313.0
2023-09-22 12:15:00,187.65,188.0,187.64,187.93,5389.0,187.1686,187.5177,187.1586,187.4479,5389.0
2023-09-22 12:20:00,187.87,187.96,187.72,187.96,6215.0,187.3881,187.4778,187.2384,187.4778,6215.0
2023-09-22 12:25:00,187.97,187.98,187.91,187.91,865.0,187.4878,187.4978,187.428,187.428,865.0
2023-09-22 12:30:00,187.9,187.9,187.54,187.54,2249.0,187.418,187.418,187.0589,187.0589,2249.0
2023-09-22 12:35:00,187.54,187.7,187.33,187.34,10961.0,187.0589,187.2185,186.8494,186.8594,10961.0
2023-09-22 12:40:00,187.38,187.54,187.34,187.34,3022.0,186.8993,187.0589,186.8594,186.8594,3022.0
2023-09-22 12:45:00,187.35,187.48,187.34,187.45,2265.0,186.8694,186.9991,186.8594,186.9691,2265.0
2023-09-22 12:50:00,187.5,187.59,187.48,187.53,2982.0,187.019,187.1088,186.9991,187.0489,2982.0
2023-09-22 12:55:00,187.53,187.73,187.53,187.68,4701.0,187.0489,187.2484,187.0489,187.1985,4701.0
2023-09-22 13:00:00,187.65,187.68,187.46,187.6,3635.0,187.1686,187.1985,186.9791,187.1188,3635.0
2023-09-22 13:05:00,187.69,187.78,187.49,187.56,3320.0,187.2085,187.2983,187.009,187.0789,3320.0
2023-09-22 13:10:00,187.66,188.02,187.65,187.99,1764.0,187.1786,187.5377,187.1686,187.5078,1764.0
2023-09-22 13:15:00,188.0,188.07,187.97,188.01,2812.0,187.5177,187.5875,187.4878,187.5277,2812.0
2023-09-22 13:20:00,187.87,187.96,187.74,187.88,2366.0,187.3881,187.4778,187.2584,187.398,2366.0
2023-09-22 13:25:00,187.87,188.04,187.87,188.04,2789.0,187.3881,187.5576,187.3881,187.5576,2789.0
2023-09-22 13:30:00,188.09,188.31,188.06,188.23,3811.0,187.6075,187.8269,187.5776,187.7471,3811.0
2023-09-22 13:35:00,188.23,188.53,188.23,188.34,4838.0,187.7471,188.0464,187.7471,187.8569,4838.0
2023-09-22 13:40:00,188.33,188.4,188.14,188.21,2803.0,187.8469,187.9167,187.6574,187.7272,2803.0
2023-09-22 13:45:00,188.17,188.38,188.13,188.14,3914.0,187.6873,187.8967,187.6474,187.6574,3914.0
2023-09-22 13:50:00,188.12,188.31,188.11,188.23,4624.0,187.6374,187.8269,187.6274,187.7471,4624.0
2023-09-22 13:55:00,188.29,188.65,188.29,188.65,4773.0,187.807,188.1661,187.807,188.1661,4773.0
2023-09-22 14:00:00,188.62,188.72,188.42,188.43,2964.0,188.1361,188.2359,187.9366,187.9466,2964.0
2023-09-22 14:05:00,188.49,188.49,188.23,188.3,3247.0,188.0065,188.0065,187.7471,187.817,3247.0
2023-09-22 14:10:00,188.27,188.38,188.21,188.25,12647.0,187.787,187.8967,187.7272,187.7671,12647.0
2023-09-22 14:15:00,188.27,188.27,188.02,188.03,5174.0,187.787,187.787,187.5377,187.5476,5174.0
2023-09-22 14:20:00,188.09,188.25,188.05,188.08,3243.0,187.6075,187.7671,187.5676,187.5975,3243.0
2023-09-22 14:25:00,188.11,188.17,188.02,188.09,5839.0,187.6274,187.6873,187.5377,187.6075,5839.0
2023-09-22 14:30:00,188.04,188.34,188.04,188.34,5343.0,187.5576,187.8569,187.5576,187.8569,5343.0
2023-09-22 14:35:00,188.34,188.44,188.23,188.24,5071.0,187.8569,187.9566,187.7471,187.7571,5071.0
2023-09-22 14:40:00,188.23,188.34,188.1,188.11,3273.0,187.7471,187.8569,187.6175,187.6274,3273.0
2023-09-22 14:45:00,188.1,188.2,187.97,188.0,8805.0,187.6175,187.7172,187.4878,187.5177,8805.0
2023-09-22 14:50:00,188.02,188.1,187.86,188.0,7172.0,187.5377,187.6175,187.3781,187.5177,7172.0
2023-09-22 14:55:00,187.96,188.28,187.91,188.28,6552.0,187.4778,187.797,187.428,187.797,6552.0
2023-09-22 15:00:00,188.3,188.67,188.29,188.58,7128.0,187.817,188.186,187.807,188.0962,7128.0
2023-09-22 15:05:00,188.62,189.09,188.57,188.98,8626.0,188.1361,188.6049,188.0863,188.4952,8626.0
2023-09-22 15:10:00,189.02,189.1,188.79,188.96,13160.0,188.5351,188.6149,188.3057,188.4753,13160.0
2023-09-22 15:15:00,189.01,189.35,189.01,189.27,3465.0,188.5251,188.8643,188.5251,188.7845,3465.0
2023-09-22 15:20:00,189.29,189.6,189.25,189.48,5312.0,188.8044,189.1136,188.7645,188.9939,5312.0
2023-09-22 15:25:00,189.39,189.44,189.25,189.31,7825.0,188.9042,188.954,188.7645,188.8244,7825.0
2023-09-22 15:30:00,189.28,189.44,188.9,188.9,7285.0,188.7944,188.954,188.4154,188.4154,7285.0
2023-09-22 15:35:00,188.9,188.95,188.76,188.87,10042.0,188.4154,188.4653,188.2758,188.3855,10042.0
2023-09-22 15:40:00,188.83,188.93,188.57,188.61,9716.0,188.3456,188.4453,188.0863,188.1262,9716.0
2023-09-22 15:45:00,188.59,188.6,188.26,188.48,17268.0,188.1062,188.1162,187.7771,187.9965,17268.0
2023-09-22 15:50:00,188.39,188.55,188.32,188.39,34011.0,187.9067,188.0663,187.8369,187.9067,34011.0
2023-09-22 15:55:00,188.39,188.54,188.26,188.44,81753.0,187.9067,188.0563,187.7771,187.9566,81753.0
2023-09-25 09:30:00,187.89,188.0,187.13,187.31,11190.0,187.408,187.5177,186.65,186.8295,11190.0
2023-09-25 09:35:00,187.25,187.42,186.53,187.08,8293.0,186.7696,186.9392,186.0515,186.6001,8293.0
2023-09-25 09:40:00,187.17,187.86,187.16,187.68,9174.0,186.6899,187.3781,186.6799,187.1985,9174.0
2023-09-25 09:45:00,187.47,187.54,186.32,186.53,6495.0,186.9891,187.0589,185.842,186.0515,6495.0
2023-09-25 09:50:00,186.53,186.53,185.69,186.34,17709.0,186.0515,186.0515,185.2137,185.862,17709.0
2023-09-25 09:55:00,186.12,186.37,185.9,186.19,5678.0,185.6425,185.8919,185.4231,185.7124,5678.0
2023-09-25 10:00:00,186.15,186.41,185.46,185.59,18608.0,185.6725,185.9318,184.9842,185.1139,18608.0
2023-09-25 10:05:00,185.48,185.62,184.65,184.83,14874.0,185.0042,185.1438,184.1763,184.3559,14874.0
2023-09-25 10:10:00,184.92,185.68,184.78,185.68,6058.0,184.4456,185.2037,184.306,185.2037,6058.0
2023-09-25 10:15:00,185.59,186.31,185.33,186.31,7482.0,185.1139,185.8321,184.8546,185.8321,7482.0
2023-09-25 10:20:00,186.86,186.86,186.15,186.15,8467.0,186.3806,186.3806,185.6725,185.6725,8467.0
2023-09-25 10:25:00,185.99,186.44,185.99,186.4,2882.0,185.5129,185.9617,185.5129,185.9218,2882.0
2023-09-25 10:30:00,186.06,186.15,185.87,186.08,5806.0,185.5827,185.6725,185.3932,185.6027,5806.0
2023-09-25 10:35:00,185.88,186.23,185.88,186.06,3170.0,185.4032,185.7523,185.4032,185.5827,3170.0
2023-09-25 10:40:00,186.03,186.36,186.02,186.35,3425.0,185.5528,185.8819,185.5428,185.872,3425.0
2023-09-25 10:45:00,186.39,186.6,186.39,186.6,750.0,185.9119,186.1213,185.9119,186.1213,750.0
2023-09-25 10:50:00,186.54,187.14,186.49,186.73,6983.0,186.0615,186.6599,186.0116,186.251,6983.0
2023-09-25 10:55:00,186.62,186.76,186.52,186.66,983.0,186.1413,186.2809,186.0415,186.1812,983.0
2023-09-25 11:00:00,186.75,187.01,186.63,186.99,3771.0,186.2709,186.5303,186.1512,186.5103,3771.0
2023-09-25 11:05:00,187.0,187.14,186.95,187.0,4658.0,186.5203,186.6599,186.4704,186.5203,4658.0
2023-09-25 11:10:00,187.31,187.4,187.15,187.34,4045.0,186.8295,186.9193,186.6699,186.8594,4045.0
2023-09-25 11:15:00,187.47,188.03,187.47,187.84,5368.0,186.9891,187.5476,186.9891,187.3581,5368.0
2023-09-25 11:20:00,187.89,188.0,187.87,188.0,752.0,187.408,187.5177,187.3881,187.5177,752.0
2023-09-25 11:25:00,188.24,188.24,187.84,187.86,2062.0,187.7571,187.7571,187.3581,187.3781,2062.0
2023-09-25 11:30:00,187.88,187.99,187.77,187.78,2305.0,187.398,187.5078,187.2883,187.2983,2305.0
2023-09-25 11:35:00,187.88,187.88,187.49,187.58,1600.0,187.398,187.398,187.009,187.0988,1600.0
2023-09-25 11:40:00,187.53,188.09,187.51,188.09,1933.0,187.0489,187.6075,187.029,187.6075,1933.0
2023-09-25 11:45:00,188.12,188.18,187.66,187.79,1759.0,187.6374,187.6973,187.1786,187.3083,1759.0
2023-09-25 11:50:00,187.87,187.97,187.62,187.62,800.0,187.3881,187.4878,187.1387,187.1387,800.0
2023-09-25 11:55:00,187.67,188.0,187.67,187.92,3245.0,187.1886,187.5177,187.1886,187.4379,3245.0
2023-09-25 12:00:00,187.96,188.1,187.93,187.94,2271.0,187.4778,187.6175,187.4479,187.4579,2271.0
2023-09-25 12:05:00,187.94,187.94,187.94,187.94,0.0,187.4579,187.4579,187.4579,187.4579,0.0
2023-09-25 12:10:00,188.02,188.11,187.69,187.69,4546.0,187.5377,187.6274,187.2085,187.2085,4546.0
2023-09-25 12:15:00,187.78,187.9,187.78,187.9,544.0,187.2983,187.418,187.2983,187.418,544.0
2023-09-25 12:20:00,187.93,188.05,187.71,187.98,1154.0,187.4479,187.5676,187.2285,187.4978,1154.0
2023-09-25 12:25:00,187.95,188.01,187.86,188.01,2414.0,187.4679,187.5277,187.3781,187.5277,2414.0
2023-09-25 12:30:00,188.02,188.09,188.02,188.09,300.0,187.5377,187.6075,187.5377,187.6075,300.0
2023-09-25 12:35:00,188.03,188.03,187.92,188.01,718.0,187.5476,187.5476,187.4379,187.5277,718.0
2023-09-25 12:40:00,187.9,188.13,187.68,187.68,3155.0,187.418,187.6474,187.1985,187.1985,3155.0
2023-09-25 12:45:00,187.81,187.99,187.81,187.96,894.0,187.3282,187.5078,187.3282,187.4778,894.0
2023-09-25 12:50:00,187.86,187.86,187.47,187.69,2450.0,187.3781,187.3781,186.9891,187.2085,2450.0
2023-09-25 12:55:00,187.86,187.99,187.72,187.97,1448.0,187.3781,187.5078,187.2384,187.4878,1448.0
2023-09-25 13:00:00,187.91,187.91,187.82,187.87,891.0,187.428,187.428,187.3382,187.3881,891.0
2023-09-25 13:05:00,187.93,187.98,187.88,187.92,600.0,187.4479,187.4978,187.398,187.4379,600.0
2023-09-25 13:10:00,188.01,188.25,188.01,188.25,2538.0,187.5277,187.7671,187.5277,187.7671,2538.0
2023-09-25 13:15:00,188.24,188.36,188.17,188.22,1500.0,187.7571,187.8768,187.6873,187.7372,1500.0
2023-09-25 13:20:00,188.1,188.1,187.86,187.86,800.0,187.6175,187.6175,187.3781,187.3781,800.0
2023-09-25 13:25:00,187.85,187.91,187.76,187.91,1750.0,187.3681,187.428,187.2783,187.428,1750.0
2023-09-25 13:30:00,187.84,188.02,187.82,188.01,1306.0,187.3581,187.5377,187.3382,187.5277,1306.0
2023-09-25 13:35:00,188.06,188.13,188.06,188.09,2073.0,187.5776,187.6474,187.5776,187.6075,2073.0
2023-09-25 13:40:00,188.07,188.07,187.87,187.99,2059.0,187.5875,187.5875,187.3881,187.5078,2059.0
2023-09-25 13:45:00,188.0,188.0,187.76,187.95,2676.0,187.5177,187.5177,187.2783,187.4679,2676.0
2023-09-25 13:50:00,187.94,188.21,187.93,188.17,1122.0,187.4579,187.7272,187.4479,187.6873,1122.0
2023-09-25 13:55:00,188.2,188.22,188.1,188.17,1541.0,187.7172,187.7372,187.6175,187.6873,1541.0
2023-09-25 14:00:00,188.18,188.33,188.17,188.22,1400.0,187.6973,187.8469,187.6873,187.7372,1400.0
2023-09-25 14:05:00,188.23,188.31,188.09,188.11,2172.0,187.7471,187.8269,187.6075,187.6274,2172.0
2023-09-25 14:10:00,187.99,188.0,187.93,187.99,600.0,187.5078,187.5177,187.4479,187.5078,600.0
2023-09-25 14:15:00,187.94,188.07,187.85,187.91,2335.0,187.4579,187.5875,187.3681,187.428,2335.0
2023-09-25 14:20:00,187.88,187.92,187.71,187.71,2404.0,187.398,187.4379,187.2285,187.2285,2404.0
2023-09-25 14:25:00,187.78,187.78,187.71,187.72,1031.0,187.2983,187.2983,187.2285,187.2384,1031.0
2023-09-25 14:30:00,187.66,187.82,187.61,187.8,3004.0,187.1786,187.3382,187.1287,187.3182,3004.0
2023-09-25 14:35:00,187.87,187.98,187.48,187.48,1437.0,187.3881,187.4978,186.9991,186.9991,1437.0
2023-09-25 14:40:00,187.48,187.5,187.27,187.33,1506.0,186.9991,187.019,186.7896,186.8494,1506.0
2023-09-25 14:45:00,187.31,187.31,187.09,187.26,1577.0,186.8295,186.8295,186.6101,186.7796,1577.0
2023-09-25 14:50:00,187.25,187.25,187.06,187.2,1264.0,186.7696,186.7696,186.5801,186.7198,1264.0
2023-09-25 14:55:00,187.09,187.12,186.98,187.06,3610.0,186.6101,186.64,186.5003,186.5801,3610.0
2023-09-25 15:00:00,187.3,187.3,186.93,186.93,2360.0,186.8195,186.8195,186.4505,186.4505,2360.0
2023-09-25 15:05:00,186.9,186.98,186.76,186.76,4086.0,186.4205,186.5003,186.2809,186.2809,4086.0
2023-09-25 15:10:00,186.68,187.09,186.68,186.99,2942.0,186.2011,186.6101,186.2011,186.5103,2942.0
2023-09-25 15:15:00,187.06,187.19,187.03,187.03,3530.0,186.5801,186.7098,186.5502,186.5502,3530.0
2023-09-25 15:20:00,187.03,187.15,186.96,186.97,2000.0,186.5502,186.6699,186.4804,186.4904,2000.0
2023-09-25 15:25:00,186.79,187.05,186.73,187.05,3548.0,186.3108,186.5702,186.251,186.5702,3548.0
2023-09-25 15:30:00,187.02,187.19,186.97,187.02,6108.0,186.5402,186.7098,186.4904,186.5402,6108.0
2023-09-25 15:35:00,187.05,187.21,186.94,187.21,6343.0,186.5702,186.7298,186.4604,186.7298,6343.0
2023-09-25 15:40:00,187.25,187.32,187.1,187.24,4395.0,186.7696,186.8395,186.62,186.7597,4395.0
2023-09-25 15:45:00,187.24,187.42,187.24,187.39,10963.0,186.7597,186.9392,186.7597,186.9093,10963.0
2023-09-25 15:50:00,187.34,187.45,187.17,187.22,13741.0,186.8594,186.9691,186.6899,186.7397,13741.0
2023-09-25 15:55:00,187.23,187.67,187.23,187.58,43139.0,186.7497,187.1886,186.7497,187.0988,43139.0
2023-09-26 09:30:00,186.16,186.63,186.16,186.63,4973.0,185.6824,186.1512,185.6824,186.1512,4973.0
2023-09-26 09:35:00,186.46,186.96,186.4,186.96,3940.0,185.9817,186.4804,185.9218,186.4804,3940.0
2023-09-26 09:40:00,187.0,187.03,186.74,186.83,2720.0,186.5203,186.5502,186.261,186.3507,2720.0
2023-09-26 09:45:00,186.88,186.88,186.08,186.44,5309.0,186.4006,186.4006,185.6027,185.9617,5309.0
2023-09-26 09:50:00,186.24,186.24,185.63,185.7,3000.0,185.7622,185.7622,185.1538,185.2236,3000.0
2023-09-26 09:55:00,185.73,185.97,185.58,185.81,1932.0,185.2535,185.4929,185.1039,185.3333,1932.0
2023-09-26 10:00:00,185.95,185.99,185.41,185.45,2534.0,185.473,185.5129,184.9344,184.9743,2534.0
2023-09-26 10:05:00,185.27,185.68,185.17,185.43,3360.0,184.7947,185.2037,184.695,184.9543,3360.0
2023-09-26 10:10:00,185.45,185.61,185.11,185.11,3804.0,184.9743,185.1339,184.6351,184.6351,3804.0
2023-09-26 10:15:00,185.16,185.25,184.4,184.72,5454.0,184.685,184.7748,183.927,184.2461,5454.0
2023-09-26 10:20:00,184.6,184.79,184.17,184.19,17397.0,184.1264,184.316,183.6975,183.7175,17397.0
2023-09-26 10:25:00,184.18,185.0,184.17,184.85,4611.0,183.7075,184.5254,183.6975,184.3758,4611.0
2023-09-26 10:30:00,184.84,185.13,184.52,184.92,3190.0,184.3658,184.6551,184.0467,184.4456,3190.0
2023-09-26 10:35:00,184.68,184.68,184.27,184.5,4059.0,184.2062,184.2062,183.7973,184.0267,4059.0
2023-09-26 10:40:00,184.53,184.77,184.47,184.58,4616.0,184.0566,184.296,183.9968,184.1065,4616.0
2023-09-26 10:45:00,184.65,184.9,184.49,184.65,12330.0,184.1763,184.4257,184.0167,184.1763,12330.0
2023-09-26 10:50:00,184.65,184.79,184.59,184.79,7416.0,184.1763,184.316,184.1165,184.316,7416.0
2023-09-26 10:55:00,184.79,185.29,184.79,185.29,2670.0,184.316,184.8147,184.316,184.8147,2670.0
2023-09-26 11:00:00,185.41,185.54,185.1,185.16,5459.0,184.9344,185.064,184.6252,184.685,5459.0
2023-09-26 11:05:00,185.19,185.59,185.16,185.55,5156.0,184.7149,185.1139,184.685,185.074,5156.0
2023-09-26 11:10:00,185.45,185.52,184.82,184.83,6460.0,184.9743,185.0441,184.3459,184.3559,6460.0
2023-09-26 11:15:00,184.81,185.38,184.81,185.22,2842.0,184.3359,184.9044,184.3359,184.7449,2842.0
2023-09-26 11:20:00,185.05,185.28,185.05,185.16,6346.0,184.5753,184.8047,184.5753,184.685,6346.0
2023-09-26 11:25:00,185.12,185.52,185.09,185.34,12578.0,184.6451,185.0441,184.6152,184.8645,12578.0
2023-09-26 11:30:00,185.3,185.65,185.24,185.65,6525.0,184.8247,185.1738,184.7648,185.1738,6525.0
2023-09-26 11:35:00,185.83,186.12,185.63,185.83,5715.0,185.3533,185.6425,185.1538,185.3533,5715.0
2023-09-26 11:40:00,185.84,185.97,185.62,185.93,4388.0,185.3633,185.4929,185.1438,185.453,4388.0
2023-09-26 11:45:00,186.02,186.08,185.95,186.03,5353.0,185.5428,185.6027,185.473,185.5528,5353.0
2023-09-26 11:50:00,185.92,186.0,185.68,185.99,6856.0,185.4431,185.5229,185.2037,185.5129,6856.0
2023-09-26 11:55:00,185.95,185.97,185.85,185.94,1100.0,185.473,185.4929,185.3732,185.463,1100.0
2023-09-26 12:00:00,185.99,185.99,185.56,185.66,1964.0,185.5129,185.5129,185.084,185.1837,1964.0
2023-09-26 12:05:00,185.58,185.85,185.57,185.85,2550.0,185.1039,185.3732,185.094,185.3732,2550.0
2023-09-26 12:10:00,185.86,185.86,185.64,185.64,800.0,185.3832,185.3832,185.1638,185.1638,800.0
2023-09-26 12:15:00,185.53,185.73,185.52,185.7,2039.0,185.0541,185.2535,185.0441,185.2236,2039.0
2023-09-26 12:20:00,185.69,185.75,185.39,185.75,6166.0,185.2137,185.2735,184.9144,185.2735,6166.0
2023-09-26 12:25:00,185.67,185.69,185.32,185.32,717.0,185.1937,185.2137,184.8446,184.8446,717.0
2023-09-26 12:30:00,185.27,185.27,185.18,185.22,986.0,184.7947,184.7947,184.705,184.7449,986.0
2023-09-26 12:35:00,185.25,185.33,185.22,185.31,3010.0,184.7748,184.8546,184.7449,184.8346,3010.0
2023-09-26 12:40:00,185.36,185.5,185.36,185.48,1745.0,184.8845,185.0241,184.8845,185.0042,1745.0
2023-09-26 12:45:00,185.41,185.72,185.37,185.72,4570.0,184.9344,185.2436,184.8945,185.2436,4570.0
2023-09-26 12:50:00,185.73,186.0,185.73,185.93,2500.0,185.2535,185.5229,185.2535,185.453,2500.0
2023-09-26 12:55:00,185.93,186.11,185.91,185.93,7112.0,185.453,185.6326,185.4331,185.453,7112.0
2023-09-26 13:00:00,185.84,185.86,185.5,185.86,2208.0,185.3633,185.3832,185.0241,185.3832,2208.0
2023-09-26 13:05:00,185.78,185.88,185.56,185.87,2792.0,185.3034,185.4032,185.084,185.3932,2792.0
2023-09-26 13:10:00,186.05,186.16,186.01,186.04,800.0,185.5727,185.6824,185.5328,185.5628,800.0
2023-09-26 13:15:00,186.01,186.09,185.91,185.96,1889.0,185.5328,185.6126,185.4331,185.483,1889.0
2023-09-26 13:20:00,185.95,185.96,185.77,185.77,3698.0,185.473,185.483,185.2934,185.2934,3698.0
2023-09-26 13:25:00,185.74,185.83,185.6,185.67,3300.0,185.2635,185.3533,185.1239,185.1937,3300.0
2023-09-26 13:30:00,185.62,185.63,185.4,185.4,6928.0,185.1438,185.1538,184.9244,184.9244,6928.0
2023-09-26 13:35:00,185.31,185.33,185.09,185.17,3423.0,184.8346,184.8546,184.6152,184.695,3423.0
2023-09-26 13:40:00,185.16,185.29,185.03,185.03,2558.0,184.685,184.8147,184.5553,184.5553,2558.0
2023-09-26 13:45:00,185.08,185.22,185.08,185.12,1634.0,184.6052,184.7449,184.6052,184.6451,1634.0
2023-09-26 13:50:00,185.12,185.46,185.11,185.4,2260.0,184.6451,184.9842,184.6351,184.9244,2260.0
2023-09-26 13:55:00,185.34,185.53,185.32,185.43,2000.0,184.8645,185.0541,184.8446,184.9543,2000.0
2023-09-26 14:00:00,185.35,185.38,185.25,185.25,1667.0,184.8745,184.9044,184.7748,184.7748,1667.0
2023-09-26 14:05:00,185.26,185.3,185.17,185.2,11386.0,184.7848,184.8247,184.695,184.7249,11386.0
2023-09-26 14:10:00,185.23,185.29,185.02,185.03,8443.0,184.7548,184.8147,184.5454,184.5553,8443.0
2023-09-26 14:15:00,184.98,185.04,184.92,184.95,5010.0,184.5055,184.5653,184.4456,184.4755,5010.0
2023-09-26 14:20:00,184.96,185.07,184.92,185.07,10624.0,184.4855,184.5952,184.4456,184.5952,10624.0
2023-09-26 14:25:00,185.11,185.21,185.04,185.18,1701.0,184.6351,184.7349,184.5653,184.705,1701.0
2023-09-26 14:30:00,185.22,185.38,185.22,185.27,4900.0,184.7449,184.9044,184.7449,184.7947,4900.0
2023-09-26 14:35:00,185.27,185.36,185.24,185.25,2322.0,184.7947,184.8845,184.7648,184.7748,2322.0
2023-09-26 14:40:00,185.28,185.28,184.75,184.88,3068.0,184.8047,184.8047,184.2761,184.4057,3068.0
2023-09-26 14:45:00,184.79,184.85,184.68,184.74,3735.0,184.316,184.3758,184.2062,184.2661,3735.0
2023-09-26 14:50:00,184.74,184.75,184.66,184.72,2400.0,184.2661,184.2761,184.1863,184.2461,2400.0
2023-09-26 14:55:00,184.75,185.03,184.66,185.03,3631.0,184.2761,184.5553,184.1863,184.5553,3631.0
2023-09-26 15:00:00,184.98,185.03,184.82,184.84,2504.0,184.5055,184.5553,184.3459,184.3658,2504.0
2023-09-26 15:05:00,184.83,184.98,184.83,184.98,1944.0,184.3559,184.5055,184.3559,184.5055,1944.0
2023-09-26 15:10:00,184.92,185.01,184.89,184.9,3125.0,184.4456,184.5354,184.4157,184.4257,3125.0
2023-09-26 15:15:00,184.9,184.96,184.89,184.89,1835.0,184.4257,184.4855,184.4157,184.4157,1835.0
2023-09-26 15:20:00,184.98,185.01,184.79,184.84,7681.0,184.5055,184.5354,184.316,184.3658,7681.0
2023-09-26 15:25:00,184.86,185.01,184.85,184.93,3618.0,184.3858,184.5354,184.3758,184.4556,3618.0
2023-09-26 15:30:00,184.95,184.96,184.73,184.75,2918.0,184.4755,184.4855,184.2561,184.2761,2918.0
2023-09-26 15:35:00,184.75,184.75,184.58,184.64,5406.0,184.2761,184.2761,184.1065,184.1663,5406.0
2023-09-26 15:40:00,184.64,184.73,184.41,184.72,21270.0,184.1663,184.2561,183.9369,184.2461,21270.0
2023-09-26 15:45:00,184.71,184.71,184.54,184.55,8803.0,184.2362,184.2362,184.0666,184.0766,8803.0
2023-09-26 15:50:00,184.46,184.96,184.44,184.85,25889.0,183.9868,184.4855,183.9669,184.3758,25889.0
2023-09-26 15:55:00,184.87,185.11,184.83,184.86,39792.0,184.3958,184.6351,184.3559,184.3858,39792.0
2023-09-27 09:30:00,187.45,188.08,186.41,187.72,28013.0,186.9691,187.5975,185.9318,187.2384,28013.0
2023-09-27 09:35:00,187.77,188.95,187.71,188.28,17195.0,187.2883,188.4653,187.2285,187.797,17195.0
2023-09-27 09:40:00,187.99,187.99,186.91,187.95,14574.0,187.5078,187.5078,186.4305,187.4679,14574.0
2023-09-27 09:45:00,187.98,188.64,187.86,188.64,5639.0,187.4978,188.1561,187.3781,188.1561,5639.0
2023-09-27 09:50:00,188.55,188.83,188.47,188.83,4000.0,188.0663,188.3456,187.9865,188.3456,4000.0
2023-09-27 09:55:00,188.81,189.46,188.81,189.33,13252.0,188.3256,188.974,188.3256,188.8443,13252.0
2023-09-27 10:00:00,189.33,189.53,188.71,188.83,8681.0,188.8443,189.0438,188.2259,188.3456,8681.0
2023-09-27 10:05:00,188.96,189.11,188.78,188.78,4785.0,188.4753,188.6249,188.2957,188.2957,4785.0
2023-09-27 10:10:00,188.96,189.41,188.92,189.41,4967.0,188.4753,188.9241,188.4354,188.9241,4967.0
2023-09-27 10:15:00,189.35,189.35,189.01,189.2,4472.0,188.8643,188.8643,188.5251,188.7146,4472.0
2023-09-27 10:20:00,189.26,190.11,189.26,189.61,27029.0,188.7745,189.6223,188.7745,189.1236,27029.0
2023-09-27 10:25:00,189.66,189.79,189.09,189.23,9882.0,189.1735,189.3031,188.6049,188.7446,9882.0
2023-09-27 10:30:00,189.17,189.27,188.93,189.27,3494.0,188.6847,188.7845,188.4453,188.7845,3494.0
2023-09-27 10:35:00,189.25,189.44,189.11,189.3,4250.0,188.7645,188.954,188.6249,188.8144,4250.0
2023-09-27 10:40:00,189.4,189.42,189.17,189.38,3511.0,188.9141,188.9341,188.6847,188.8942,3511.0
2023-09-27 10:45:00,189.41,189.83,189.3,189.78,5298.0,188.9241,189.343,188.8144,189.2932,5298.0
2023-09-27 10:50:00,189.71,189.71,188.7,188.72,13539.0,189.2233,189.2233,188.2159,188.2359,13539.0
2023-09-27 10:55:00,188.72,188.82,188.32,188.82,5357.0,188.2359,188.3356,187.8369,188.3356,5357.0
2023-09-27 11:00:00,188.76,189.28,188.72,189.11,3255.0,188.2758,188.7944,188.2359,188.6249,3255.0
2023-09-27 11:05:00,189.08,189.19,189.0,189.08,2257.0,188.595,188.7047,188.5152,188.595,2257.0
2023-09-27 11:10:00,189.24,189.47,189.11,189.47,5741.0,188.7545,188.984,188.6249,188.984,5741.0
2023-09-27 11:15:00,189.38,189.38,189.23,189.27,3544.0,188.8942,188.8942,188.7446,188.7845,3544.0
2023-09-27 11:20:00,189.27,189.56,189.26,189.44,3344.0,188.7845,189.0737,188.7745,188.954,3344.0
2023-09-27 11:25:00,189.39,189.52,189.38,189.4,3375.0,188.9042,189.0338,188.8942,188.9141,3375.0
2023-09-27 11:30:00,189.49,189.83,189.49,189.5,3309.0,189.0039,189.343,189.0039,189.0139,3309.0
2023-09-27 11:35:00,189.64,189.77,189.48,189.48,5223.0,189.1535,189.2832,188.9939,188.9939,5223.0
2023-09-27 11:40:00,189.49,189.55,189.19,189.19,2722.0,189.0039,189.0637,188.7047,188.7047,2722.0
2023-09-27 11:45:00,189.03,189.24,188.98,189.24,1615.0,188.5451,188.7545,188.4952,188.7545,1615.0
2023-09-27 11:50:00,189.2,189.39,189.06,189.39,8820.0,188.7146,188.9042,188.575,188.9042,8820.0
2023-09-27 11:55:00,189.49,189.57,189.39,189.55,2236.0,189.0039,189.0837,188.9042,189.0637,2236.0
2023-09-27 12:00:00,189.55,189.55,188.61,188.61,6385.0,189.0637,189.0637,188.1262,188.1262,6385.0
2023-09-27 12:05:00,188.51,188.73,188.41,188.69,3439.0,188.0264,188.2459,187.9267,188.206,3439.0
2023-09-27 12:10:00,188.57,188.95,188.57,188.92,3109.0,188.0863,188.4653,188.0863,188.4354,3109.0
2023-09-27 12:15:00,188.89,188.91,188.66,188.73,3939.0,188.4054,188.4254,188.176,188.2459,3939.0
2023-09-27 12:20:00,188.71,188.71,188.28,188.48,4035.0,188.2259,188.2259,187.797,187.9965,4035.0
2023-09-27 12:25:00,188.62,188.99,188.62,188.9,6342.0,188.1361,188.5052,188.1361,188.4154,6342.0
2023-09-27 12:30:00,188.98,189.07,188.87,188.94,2005.0,188.4952,188.585,188.3855,188.4553,2005.0
2023-09-27 12:35:00,189.03,189.14,188.97,189.14,2408.0,188.5451,188.6548,188.4852,188.6548,2408.0
2023-09-27 12:40:00,189.12,189.29,188.95,189.29,3332.0,188.6349,188.8044,188.4653,188.8044,3332.0
2023-09-27 12:45:00,189.36,189.57,189.26,189.33,3772.0,188.8742,189.0837,188.7745,188.8443,3772.0
2023-09-27 12:50:00,189.33,189.4,189.22,189.33,2939.0,188.8443,188.9141,188.7346,188.8443,2939.0
2023-09-27 12:55:00,189.38,189.45,189.24,189.39,2426.0,188.8942,188.964,188.7545,188.9042,2426.0
2023-09-27 13:00:00,189.45,189.68,189.41,189.68,2192.0,188.964,189.1934,188.9241,189.1934,2192.0
2023-09-27 13:05:00,189.59,189.8,189.59,189.8,1456.0,189.1036,189.3131,189.1036,189.3131,1456.0
2023-09-27 13:10:00,189.82,189.82,189.53,189.58,7864.0,189.3331,189.3331,189.0438,189.0937,7864.0
2023-09-27 13:15:00,189.58,189.58,189.36,189.51,3018.0,189.0937,189.0937,188.8742,189.0239,3018.0
2023-09-27 13:20:00,189.58,189.63,188.91,189.04,8984.0,189.0937,189.1435,188.4254,188.5551,8984.0
2023-09-27 13:25:00,189.02,189.06,188.56,188.72,4299.0,188.5351,188.575,188.0763,188.2359,4299.0
2023-09-27 13:30:00,188.68,188.96,188.67,188.9,2834.0,188.196,188.4753,188.186,188.4154,2834.0
2023-09-27 13:35:00,188.9,189.0,188.8,188.84,11427.0,188.4154,188.5152,188.3157,188.3556,11427.0
2023-09-27 13:40:00,188.83,188.83,188.54,188.71,11825.0,188.3456,188.3456,188.0563,188.2259,11825.0
2023-09-27 13:45:00,188.73,188.93,188.54,188.82,27543.0,188.2459,188.4453,188.0563,188.3356,27543.0
2023-09-27 13:50:00,188.84,189.2,188.84,189.08,4157.0,188.3556,188.7146,188.3556,188.595,4157.0
2023-09-27 13:55:00,189.08,189.14,188.94,189.14,3747.0,188.595,188.6548,188.4553,188.6548,3747.0
2023-09-27 14:00:00,189.18,189.18,188.95,188.96,4989.0,188.6947,188.6947,188.4653,188.4753,4989.0
2023-09-27 14:05:00,188.97,188.98,188.57,188.72,6636.0,188.4852,188.4952,188.0863,188.2359,6636.0
2023-09-27 14:10:00,188.64,188.83,188.64,188.83,10522.0,188.1561,188.3456,188.1561,188.3456,10522.0
2023-09-27 14:15:00,188.81,188.94,188.72,188.72,4223.0,188.3256,188.4553,188.2359,188.2359,4223.0
2023-09-27 14:20:00,188.7,188.88,188.67,188.85,4228.0,188.2159,188.3955,188.186,188.3655,4228.0
2023-09-27 14:25:00,188.86,189.16,188.86,189.16,4430.0,188.3755,188.6747,188.3755,188.6747,4430.0
2023-09-27 14:30:00,189.18,189.56,189.18,189.41,10363.0,188.6947,189.0737,188.6947,188.9241,10363.0
2023-09-27 14:35:00,189.42,189.76,189.37,189.75,6332.0,188.9341,189.2732,188.8842,189.2632,6332.0
2023-09-27 14:40:00,189.75,190.14,189.7,190.14,8018.0,189.2632,189.6522,189.2134,189.6522,8018.0
2023-09-27 14:45:00,190.19,190.19,189.78,189.86,6975.0,189.7021,189.7021,189.2932,189.373,6975.0
2023-09-27 14:50:00,189.88,190.08,189.87,190.01,4475.0,189.3929,189.5924,189.3829,189.5226,4475.0
2023-09-27 14:55:00,190.03,190.05,189.92,189.97,5726.0,189.5425,189.5625,189.4328,189.4827,5726.0
2023-09-27 15:00:00,189.92,190.18,189.86,190.16,12761.0,189.4328,189.6921,189.373,189.6722,12761.0
2023-09-27 15:05:00,190.21,190.44,190.21,190.34,6647.0,189.7221,189.9515,189.7221,189.8517,6647.0
2023-09-27 15:10:00,190.36,190.51,190.14,190.16,13643.0,189.8717,190.0213,189.6522,189.6722,13643.0
2023-09-27 15:15:00,190.2,190.22,190.01,190.06,8769.0,189.7121,189.732,189.5226,189.5724,8769.0
2023-09-27 15:20:00,190.08,190.14,190.01,190.05,10761.0,189.5924,189.6522,189.5226,189.5625,10761.0
2023-09-27 15:25:00,190.05,190.09,189.9,189.93,11229.0,189.5625,189.6024,189.4129,189.4428,11229.0
2023-09-27 15:30:00,189.93,190.01,189.79,189.95,8810.0,189.4428,189.5226,189.3031,189.4627,8810.0
2023-09-27 15:35:00,189.95,190.16,189.8,190.06,16287.0,189.4627,189.6722,189.3131,189.5724,16287.0
2023-09-27 15:40:00,190.04,190.04,189.56,189.87,6937.0,189.5525,189.5525,189.0737,189.3829,6937.0
2023-09-27 15:45:00,189.83,189.91,189.66,189.85,25242.0,189.343,189.4228,189.1735,189.363,25242.0
2023-09-27 15:50:00,189.92,190.25,189.86,190.21,44025.0,189.4328,189.762,189.373,189.7221,44025.0
2023-09-27 15:55:00,190.16,190.37,189.87,190.21,92012.0,189.6722,189.8816,189.3829,189.7221,92012.0
2023-09-28 09:30:00,189.81,190.77,189.5,190.25,11822.0,189.3231,190.2806,189.0139,189.762,11822.0
2023-09-28 09:35:00,190.28,191.54,190.27,191.42,5910.0,189.7919,191.0486,189.7819,190.929,5910.0
2023-09-28 09:40:00,191.41,191.64,190.74,190.92,11074.0,190.919,191.1484,190.2507,190.4302,11074.0
2023-09-28 09:45:00,190.84,191.25,190.54,190.88,6300.0,190.3504,190.7594,190.0512,190.3903,6300.0
2023-09-28 09:50:00,191.11,191.11,190.55,190.64,1822.0,190.6197,190.6197,190.0612,190.151,1822.0
2023-09-28 09:55:00,190.61,191.16,190.49,191.11,2413.0,190.121,190.6696,190.0013,190.6197,2413.0
2023-09-28 10:00:00,191.06,191.33,190.81,190.81,5417.0,190.5699,190.8392,190.3205,190.3205,5417.0
2023-09-28 10:05:00,190.6,190.73,190.49,190.5,3495.0,190.1111,190.2407,190.0013,190.0113,3495.0
2023-09-28 10:10:00,190.5,190.5,190.24,190.42,2700.0,190.0113,190.0113,189.752,189.9315,2700.0
2023-09-28 10:15:00,190.42,190.52,190.02,190.52,3159.0,189.9315,190.0313,189.5325,190.0313,3159.0
2023-09-28 10:20:00,190.5,190.54,190.31,190.45,1940.0,190.0113,190.0512,189.8218,189.9614,1940.0
2023-09-28 10:25:00,190.5,190.66,190.31,190.55,2936.0,190.0113,190.1709,189.8218,190.0612,2936.0
2023-09-28 10:30:00,190.55,190.55,190.1,190.17,2559.0,190.0612,190.0612,189.6123,189.6822,2559.0
2023-09-28 10:35:00,190.17,190.79,190.17,190.71,5053.0,189.6822,190.3006,189.6822,190.2208,5053.0
2023-09-28 10:40:00,190.72,191.32,190.69,191.32,3204.0,190.2307,190.8292,190.2008,190.8292,3204.0
2023-09-28 10:45:00,191.25,191.41,191.1,191.14,6030.0,190.7594,190.919,190.6098,190.6497,6030.0
2023-09-28 10:50:00,191.14,191.14,191.01,191.01,2352.0,190.6497,190.6497,190.52,190.52,2352.0
2023-09-28 10:55:00,191.01,191.11,190.88,191.09,4392.0,190.52,190.6197,190.3903,190.5998,4392.0
2023-09-28 11:00:00,191.16,191.18,190.83,191.14,7512.0,190.6696,190.6896,190.3405,190.6497,7512.0
2023-09-28 11:05:00,191.14,191.35,191.1,191.21,6374.0,190.6497,190.8591,190.6098,190.7195,6374.0
2023-09-28 11:10:00,191.11,191.2,190.81,191.08,10258.0,190.6197,190.7095,190.3205,190.5898,10258.0
2023-09-28 11:15:00,191.04,191.04,190.78,190.81,1450.0,190.5499,190.5499,190.2906,190.3205,1450.0
2023-09-28 11:20:00,190.83,191.37,190.68,191.37,4563.0,190.3405,190.8791,190.1908,190.8791,4563.0
2023-09-28 11:25:00,191.39,191.76,191.35,191.48,14034.0,190.899,191.2681,190.8591,190.9888,14034.0
2023-09-28 11:30:00,191.53,192.07,191.53,191.9,8680.0,191.0387,191.5773,191.0387,191.4077,8680.0
2023-09-28 11:35:00,191.93,191.93,191.68,191.68,1006.0,191.4376,191.4376,191.1883,191.1883,1006.0
2023-09-28 11:40:00,191.68,191.99,191.67,191.99,2568.0,191.1883,191.4975,191.1783,191.4975,2568.0
2023-09-28 11:45:00,191.93,192.1,191.93,192.05,3822.0,191.4376,191.6072,191.4376,191.5573,3822.0
2023-09-28 11:50:00,192.09,192.21,191.92,191.93,7808.0,191.5972,191.7169,191.4277,191.4376,7808.0
2023-09-28 11:55:00,191.77,191.83,191.65,191.78,2120.0,191.2781,191.3379,191.1584,191.288,2120.0
2023-09-28 12:00:00,191.6,191.6,191.14,191.14,1800.0,191.1085,191.1085,190.6497,190.6497,1800.0
2023-09-28 12:05:00,191.28,191.28,191.01,191.01,359.0,190.7893,190.7893,190.52,190.52,359.0
2023-09-28 12:10:00,191.03,191.07,190.93,190.98,1651.0,190.54,190.5798,190.4402,190.4901,1651.0
2023-09-28 12:15:00,190.9,190.95,190.75,190.75,1150.0,190.4103,190.4602,190.2607,190.2607,1150.0
2023-09-28 12:20:00,190.64,190.87,190.63,190.8,4819.0,190.151,190.3804,190.141,190.3105,4819.0
2023-09-28 12:25:00,190.9,191.37,190.87,191.28,5450.0,190.4103,190.8791,190.3804,190.7893,5450.0
2023-09-28 12:30:00,191.33,191.34,191.07,191.14,1420.0,190.8392,190.8492,190.5798,190.6497,1420.0
2023-09-28 12:35:00,191.22,191.3,191.2,191.3,1320.0,190.7295,190.8093,190.7095,190.8093,1320.0
2023-09-28 12:40:00,191.22,191.64,191.22,191.58,5557.0,190.7295,191.1484,190.7295,191.0885,5557.0
2023-09-28 12:45:00,191.45,191.45,191.04,191.27,4792.0,190.9589,190.9589,190.5499,190.7793,4792.0
2023-09-28 12:50:00,191.03,191.03,190.79,190.84,16638.0,190.54,190.54,190.3006,190.3504,16638.0
2023-09-28 12:55:00,190.52,190.53,190.52,190.52,100.0,190.0313,190.0412,190.0313,190.0313,100.0
2023-09-28 13:00:00,190.52,190.54,190.44,190.44,700.0,190.0313,190.0512,189.9515,189.9515,700.0
2023-09-28 13:05:00,190.44,190.61,190.38,190.61,1906.0,189.9515,190.121,189.8916,190.121,1906.0
2023-09-28 13:10:00,190.71,190.76,190.48,190.58,1507.0,190.2208,190.2706,189.9914,190.0911,1507.0
2023-09-28 13:15:00,190.61,190.79,190.61,190.76,1501.0,190.121,190.3006,190.121,190.2706,1501.0
2023-09-28 13:20:00,190.72,190.79,190.65,190.68,1400.0,190.2307,190.3006,190.1609,190.1908,1400.0
2023-09-28 13:25:00,190.8,190.94,190.65,190.65,1815.0,190.3105,190.4502,190.1609,190.1609,1815.0
2023-09-28 13:30:00,190.52,190.52,190.18,190.18,1024.0,190.0313,190.0313,189.6921,189.6921,1024.0
2023-09-28 13:35:00,190.03,190.19,189.94,190.01,2199.0,189.5425,189.7021,189.4527,189.5226,2199.0
2023-09-28 13:40:00,189.85,189.88,189.75,189.8,708.0,189.363,189.3929,189.2632,189.3131,708.0
2023-09-28 13:45:00,189.65,189.75,189.56,189.57,1782.0,189.1635,189.2632,189.0737,189.0837,1782.0
2023-09-28 13:50:00,189.62,189.62,189.38,189.38,597.0,189.1336,189.1336,188.8942,188.8942,597.0
2023-09-28 13:55:00,189.38,189.66,189.38,189.43,2763.0,188.8942,189.1735,188.8942,188.9441,2763.0
2023-09-28 14:00:00,189.39,189.39,189.27,189.28,1698.0,188.9042,188.9042,188.7845,188.7944,1698.0
2023-09-28 14:05:00,189.22,189.41,189.22,189.32,1954.0,188.7346,188.9241,188.7346,188.8343,1954.0
2023-09-28 14:10:00,189.22,189.72,189.14,189.69,3607.0,188.7346,189.2333,188.6548,189.2034,3607.0
2023-09-28 14:15:00,189.73,189.84,189.72,189.76,1443.0,189.2433,189.353,189.2333,189.2732,1443.0
2023-09-28 14:20:00,189.74,189.75,189.69,189.7,804.0,189.2533,189.2632,189.2034,189.2134,804.0
2023-09-28 14:25:00,189.77,189.88,189.69,189.73,1617.0,189.2832,189.3929,189.2034,189.2433,1617.0
2023-09-28 14:30:00,189.6,189.62,189.33,189.33,1873.0,189.1136,189.1336,188.8443,188.8443,1873.0
2023-09-28 14:35:00,189.04,189.27,188.77,188.83,1986.0,188.5551,188.7845,188.2857,188.3456,1986.0
2023-09-28 14:40:00,188.93,189.02,188.81,188.97,1150.0,188.4453,188.5351,188.3256,188.4852,1150.0
2023-09-28 14:45:00,188.92,188.93,188.74,188.75,1839.0,188.4354,188.4453,188.2558,188.2658,1839.0
2023-09-28 14:50:00,188.83,189.11,188.81,189.02,3727.0,188.3456,188.6249,188.3256,188.5351,3727.0
2023-09-28 14:55:00,189.12,189.15,188.9,189.15,1400.0,188.6349,188.6648,188.4154,188.6648,1400.0
2023-09-28 15:00:00,189.15,189.3,189.15,189.21,2094.0,188.6648,188.8144,188.6648,188.7246,2094.0
2023-09-28 15:05:00,189.18,189.22,189.09,189.21,1335.0,188.6947,188.7346,188.6049,188.7246,1335.0
2023-09-28 15:10:00,189.27,189.6,189.23,189.6,4759.0,188.7845,189.1136,188.7446,189.1136,4759.0
2023-09-28 15:15:00,189.58,189.72,189.58,189.7,1955.0,189.0937,189.2333,189.0937,189.2134,1955.0
2023-09-28 15:20:00,189.52,189.66,189.52,189.63,1271.0,189.0338,189.1735,189.0338,189.1435,1271.0
2023-09-28 15:25:00,189.65,189.94,189.65,189.81,5712.0,189.1635,189.4527,189.1635,189.3231,5712.0
2023-09-28 15:30:00,189.8,189.8,189.43,189.47,4188.0,189.3131,189.3131,188.9441,188.984,4188.0
2023-09-28 15:35:00,189.44,189.44,188.82,188.82,3790.0,188.954,188.954,188.3356,188.3356,3790.0
2023-09-28 15:40:00,188.81,189.26,188.81,189.21,7114.0,188.3256,188.7745,188.3256,188.7246,7114.0
2023-09-28 15:45:00,189.22,189.25,188.73,188.84,7449.0,188.7346,188.7645,188.2459,188.3556,7449.0
2023-09-28 15:50:00,188.75,188.95,188.62,188.89,18463.0,188.2658,188.4653,188.1361,188.4054,18463.0
2023-09-28 15:55:00,188.83,189.05,188.81,188.85,43239.0,188.3456,188.565,188.3256,188.3655,43239.0
2023-09-29 09:30:00,190.14,190.68,189.95,190.17,9023.0,189.7333,190.2722,189.5437,189.7633,9023.0
2023-09-29 09:35:00,189.95,189.95,189.44,189.78,1600.0,189.5437,189.5437,189.0348,189.3741,1600.0
2023-09-29 09:40:00,189.37,189.37,188.81,189.12,4300.0,188.965,188.965,188.4062,188.7155,4300.0
2023-09-29 09:45:00,189.13,189.59,188.82,189.52,6000.0,188.7255,189.1845,188.4162,189.1147,6000.0
2023-09-29 09:50:00,189.48,189.91,189.47,189.91,2225.0,189.0748,189.5038,189.0648,189.5038,2225.0
2023-09-29 09:55:00,190.3,190.66,190.26,190.51,4580.0,189.893,190.2522,189.8531,190.1025,4580.0
2023-09-29 10:00:00,190.66,191.0,190.46,190.79,5483.0,190.2522,190.5915,190.0527,190.3819,5483.0
2023-09-29 10:05:00,190.82,190.82,190.21,190.31,1667.0,190.4119,190.4119,189.8032,189.903,1667.0
2023-09-29 10:10:00,190.3,190.33,189.49,189.59,2400.0,189.893,189.9229,189.0847,189.1845,2400.0
2023-09-29 10:15:00,189.61,189.61,189.19,189.41,1851.0,189.2045,189.2045,188.7854,189.0049,1851.0
2023-09-29 10:20:00,189.64,189.65,189.3,189.4,1174.0,189.2344,189.2444,188.8951,188.9949,1174.0
2023-09-29 10:25:00,189.28,189.61,189.28,189.45,1350.0,188.8752,189.2045,188.8752,189.0448,1350.0
2023-09-29 10:30:00,189.57,189.65,189.39,189.39,2540.0,189.1646,189.2444,188.9849,188.9849,2540.0
2023-09-29 10:35:00,189.42,189.42,188.87,188.87,8150.0,189.0149,189.0149,188.4661,188.4661,8150.0
2023-09-29 10:40:00,188.85,188.97,188.7,188.7,7675.0,188.4461,188.5658,188.2964,188.2964,7675.0
2023-09-29 10:45:00,188.97,189.45,188.93,189.4,1001.0,188.5658,189.0448,188.5259,188.9949,1001.0
2023-09-29 10:50:00,189.47,189.47,188.6,188.94,3936.0,189.0648,189.0648,188.1966,188.5359,3936.0
2023-09-29 10:55:00,188.9,188.9,188.54,188.78,5106.0,188.496,188.496,188.1368,188.3762,5106.0
2023-09-29 11:00:00,188.76,188.76,188.04,188.05,5009.0,188.3563,188.3563,187.6378,187.6478,5009.0
2023-09-29 11:05:00,188.03,188.41,187.94,188.38,1800.0,187.6279,188.007,187.538,187.9771,1800.0
2023-09-29 11:10:00,188.46,188.57,188.02,188.34,8849.0,188.0569,188.1667,187.6179,187.9372,8849.0
2023-09-29 11:15:00,188.35,188.35,188.01,188.07,1987.0,187.9472,187.9472,187.6079,187.6678,1987.0
2023-09-29 11:20:00,188.01,188.26,188.01,188.21,3320.0,187.6079,187.8574,187.6079,187.8075,3320.0
2023-09-29 11:25:00,188.2,188.26,187.46,187.46,1723.0,187.7975,187.8574,187.0591,187.0591,1723.0
2023-09-29 11:30:00,187.45,187.62,187.13,187.23,6588.0,187.0491,187.2187,186.7298,186.8296,6588.0
2023-09-29 11:35:00,187.3,187.32,186.94,187.06,3859.0,186.8994,186.9194,186.5402,186.6599,3859.0
2023-09-29 11:40:00,187.0,187.3,186.93,187.06,6458.0,186.6001,186.8994,186.5302,186.6599,6458.0
2023-09-29 11:45:00,187.01,187.54,187.01,187.39,10801.0,186.61,187.1389,186.61,186.9892,10801.0
2023-09-29 11:50:00,187.41,187.42,186.73,187.06,5101.0,187.0092,187.0192,186.3306,186.6599,5101.0
2023-09-29 11:55:00,186.97,187.17,186.69,186.71,2244.0,186.5701,186.7697,186.2907,186.3107,2244.0
2023-09-29 12:00:00,186.69,186.95,186.63,186.95,3700.0,186.2907,186.5502,186.2308,186.5502,3700.0
2023-09-29 12:05:00,186.88,187.26,186.88,187.18,3317.0,186.4803,186.8595,186.4803,186.7797,3317.0
2023-09-29 12:10:00,187.07,187.08,186.5,186.52,5241.0,186.6699,186.6799,186.1011,186.1211,5241.0
2023-09-29 12:15:00,186.59,186.94,186.55,186.94,1911.0,186.1909,186.5402,186.151,186.5402,1911.0
2023-09-29 12:20:00,187.05,187.19,186.83,186.99,2956.0,186.6499,186.7896,186.4304,186.5901,2956.0
2023-09-29 12:25:00,186.94,186.97,186.8,186.94,5045.0,186.5402,186.5701,186.4005,186.5402,5045.0
2023-09-29 12:30:00,186.97,187.07,186.8,186.88,3336.0,186.5701,186.6699,186.4005,186.4803,3336.0
2023-09-29 12:35:00,186.84,187.13,186.84,186.92,2263.0,186.4404,186.7298,186.4404,186.5202,2263.0
2023-09-29 12:40:00,186.93,187.87,186.92,187.54,36692.0,186.5302,187.4682,186.5202,187.1389,36692.0
2023-09-29 12:45:00,187.54,187.94,187.54,187.79,3601.0,187.1389,187.538,187.1389,187.3884,3601.0
2023-09-29 12:50:00,187.62,187.88,187.59,187.82,4778.0,187.2187,187.4782,187.1888,187.4183,4778.0
2023-09-29 12:55:00,187.73,187.85,187.48,187.7,37299.0,187.3285,187.4482,187.079,187.2986,37299.0
2023-09-29 13:00:00,187.51,187.81,186.92,186.94,12311.0,187.109,187.4083,186.5202,186.5402,12311.0
2023-09-29 13:05:00,187.0,187.01,186.51,186.51,5558.0,186.6001,186.61,186.1111,186.1111,5558.0
2023-09-29 13:10:00,186.57,186.58,186.28,186.28,1884.0,186.171,186.181,185.8816,185.8816,1884.0
2023-09-29 13:15:00,186.41,186.59,186.4,186.47,2004.0,186.0113,186.1909,186.0013,186.0712,2004.0
2023-09-29 13:20:00,186.45,186.45,186.2,186.2,8936.0,186.0512,186.0512,185.8018,185.8018,8936.0
2023-09-29 13:25:00,186.37,186.64,186.3,186.53,14164.0,185.9714,186.2408,185.9016,186.1311,14164.0
2023-09-29 13:30:00,186.59,186.83,186.59,186.82,1308.0,186.1909,186.4304,186.1909,186.4204,1308.0
2023-09-29 13:35:00,186.86,187.13,186.79,187.13,1774.0,186.4604,186.7298,186.3905,186.7298,1774.0
2023-09-29 13:40:00,187.09,187.24,187.08,187.24,1077.0,186.6899,186.8395,186.6799,186.8395,1077.0
2023-09-29 13:45:00,187.22,187.26,186.9,186.9,2593.0,186.8196,186.8595,186.5003,186.5003,2593.0
2023-09-29 13:50:00,186.87,187.08,186.63,187.08,3450.0,186.4703,186.6799,186.2308,186.6799,3450.0
2023-09-29 13:55:00,187.11,187.11,186.7,186.7,1181.0,186.7098,186.7098,186.3007,186.3007,1181.0
2023-09-29 14:00:00,186.7,186.73,186.46,186.73,2817.0,186.3007,186.3306,186.0612,186.3306,2817.0
2023-09-29 14:05:00,186.81,186.81,186.56,186.56,2063.0,186.4105,186.4105,186.161,186.161,2063.0
2023-09-29 14:10:00,186.61,186.77,186.55,186.77,2772.0,186.2109,186.3705,186.151,186.3705,2772.0
2023-09-29 14:15:00,186.71,186.83,186.65,186.78,3282.0,186.3107,186.4304,186.2508,186.3805,3282.0
2023-09-29 14:20:00,186.72,186.88,186.71,186.85,1100.0,186.3207,186.4803,186.3107,186.4504,1100.0
2023-09-29 14:25:00,186.91,187.18,186.74,187.18,7383.0,186.5102,186.7797,186.3406,186.7797,7383.0
2023-09-29 14:30:00,187.06,187.06,186.64,186.78,2472.0,186.6599,186.6599,186.2408,186.3805,2472.0
2023-09-29 14:35:00,186.82,186.83,186.71,186.78,2099.0,186.4204,186.4304,186.3107,186.3805,2099.0
2023-09-29 14:40:00,186.82,187.43,186.82,187.43,2764.0,186.4204,187.0291,186.4204,187.0291,2764.0
2023-09-29 14:45:00,187.29,187.36,187.2,187.2,2593.0,186.8894,186.9593,186.7996,186.7996,2593.0
2023-09-29 14:50:00,187.17,187.29,187.08,187.09,5208.0,186.7697,186.8894,186.6799,186.6899,5208.0
2023-09-29 14:55:00,187.2,187.4,187.19,187.25,9355.0,186.7996,186.9992,186.7896,186.8495,9355.0
2023-09-29 15:00:00,187.27,187.32,186.68,186.87,3935.0,186.8695,186.9194,186.2807,186.4703,3935.0
2023-09-29 15:05:00,186.86,187.21,186.86,186.97,7701.0,186.4604,186.8096,186.4604,186.5701,7701.0
2023-09-29 15:10:00,186.9,187.43,186.83,187.25,2197.0,186.5003,187.0291,186.4304,186.8495,2197.0
2023-09-29 15:15:00,187.34,187.53,187.34,187.5,2876.0,186.9393,187.1289,186.9393,187.099,2876.0
2023-09-29 15:20:00,187.44,187.46,187.32,187.32,4916.0,187.0391,187.0591,186.9194,186.9194,4916.0
2023-09-29 15:25:00,187.36,187.36,187.14,187.29,1761.0,186.9593,186.9593,186.7398,186.8894,1761.0
2023-09-29 15:30:00,187.3,187.4,187.08,187.12,4991.0,186.8994,186.9992,186.6799,186.7198,4991.0
2023-09-29 15:35:00,187.08,187.32,187.03,187.25,6204.0,186.6799,186.9194,186.63,186.8495,6204.0
2023-09-29 15:40:00,187.26,187.64,187.2,187.35,14425.0,186.8595,187.2387,186.7996,186.9493,14425.0
2023-09-29 15:45:00,187.31,187.62,187.25,187.45,9108.0,186.9094,187.2187,186.8495,187.0491,9108.0
2023-09-29 15:50:00,187.39,187.77,187.25,187.25,19234.0,186.9892,187.3684,186.8495,186.8495,19234.0
2023-09-29 15:55:00,187.41,187.42,186.96,187.05,39868.0,187.0092,187.0192,186.5601,186.6499,39868.0
2023-10-02 09:30:00,186.88,187.04,186.29,186.82,11244.0,186.4803,186.64,185.8916,186.4204,11244.0
2023-10-02 09:35:00,186.97,187.12,186.96,186.99,1314.0,186.5701,186.7198,186.5601,186.5901,1314.0
2023-10-02 09:40:00,186.89,186.9,186.53,186.9,2228.0,186.4903,186.5003,186.1311,186.5003,2228.0
2023-10-02 09:45:00,186.95,186.95,185.97,186.03,4244.0,186.5502,186.5502,185.5723,185.6321,4244.0
2023-10-02 09:50:00,186.02,186.02,185.06,185.27,2611.0,185.6222,185.6222,184.6642,184.8738,2611.0
2023-10-02 09:55:00,185.36,185.79,185.36,185.53,4675.0,184.9636,185.3926,184.9636,185.1332,4675.0
2023-10-02 10:00:00,185.53,185.94,185.38,185.69,3442.0,185.1332,185.5423,184.9835,185.2929,3442.0
2023-10-02 10:05:00,185.74,185.74,185.5,185.5,504.0,185.3427,185.3427,185.1033,185.1033,504.0
2023-10-02 10:10:00,185.32,185.32,185.0,185.24,3732.0,184.9236,184.9236,184.6043,184.8438,3732.0
2023-10-02 10:15:00,185.09,185.39,185.09,185.18,3850.0,184.6941,184.9935,184.6941,184.7839,3850.0
2023-10-02 10:20:00,185.31,185.6,185.03,185.59,2272.0,184.9137,185.203,184.6343,185.1931,2272.0
2023-10-02 10:25:00,185.61,185.88,185.27,185.27,5610.0,185.213,185.4825,184.8738,184.8738,5610.0
2023-10-02 10:30:00,185.03,185.25,185.03,185.24,1824.0,184.6343,184.8538,184.6343,184.8438,1824.0
2023-10-02 10:35:00,185.26,185.4,185.16,185.16,5653.0,184.8638,185.0035,184.764,184.764,5653.0
2023-10-02 10:40:00,185.19,185.19,184.63,185.13,6345.0,184.7939,184.7939,184.2351,184.7341,6345.0
2023-10-02 10:45:00,185.13,185.13,184.34,184.34,9478.0,184.7341,184.7341,183.9457,183.9457,9478.0
2023-10-02 10:50:00,184.22,184.4,184.0,184.32,5543.0,183.826,184.0056,183.6065,183.9258,5543.0
2023-10-02 10:55:00,184.29,184.85,184.29,184.73,4659.0,183.8959,184.4547,183.8959,184.3349,4659.0
2023-10-02 11:00:00,184.75,184.96,184.63,184.75,17312.0,184.3549,184.5644,184.2351,184.3549,17312.0
2023-10-02 11:05:00,184.52,184.71,184.33,184.37,6106.0,184.1254,184.315,183.9358,183.9757,6106.0
2023-10-02 11:10:00,184.21,184.29,184.08,184.25,5027.0,183.816,183.8959,183.6863,183.8559,5027.0
2023-10-02 11:15:00,184.25,184.4,183.82,183.97,15994.0,183.8559,184.0056,183.4269,183.5765,15994.0
2023-10-02 11:20:00,183.94,184.3,183.53,183.9,29375.0,183.5466,183.9058,183.1375,183.5067,29375.0
2023-10-02 11:25:00,183.84,183.99,183.52,183.94,12239.0,183.4468,183.5965,183.1275,183.5466,12239.0
2023-10-02 11:30:00,183.96,184.05,183.68,183.78,11342.0,183.5666,183.6564,183.2872,183.3869,11342.0
2023-10-02 11:35:00,183.79,183.79,182.74,182.94,24376.0,183.3969,183.3969,182.3492,182.5487,24376.0
2023-10-02 11:40:00,182.84,182.99,182.32,182.32,6230.0,182.449,182.5986,181.9301,181.9301,6230.0
2023-10-02 11:45:00,182.28,182.31,181.26,181.37,41990.0,181.8901,181.9201,180.8723,180.9821,41990.0
2023-10-02 11:50:00,181.37,181.75,181.05,181.13,32234.0,180.9821,181.3613,180.6628,180.7426,32234.0
2023-10-02 11:55:00,181.15,181.58,181.03,181.3,17454.0,180.7626,181.1916,180.6428,180.9122,17454.0
2023-10-02 12:00:00,181.37,181.45,180.55,180.59,31054.0,180.9821,181.0619,180.1638,180.2038,31054.0
2023-10-02 12:05:00,180.66,180.99,180.39,180.4,27182.0,180.2736,180.6029,180.0042,180.0142,27182.0
2023-10-02 12:10:00,180.5,180.73,180.17,180.49,21163.0,180.114,180.3435,179.7847,180.104,21163.0
2023-10-02 12:15:00,180.51,180.76,179.51,179.54,33820.0,180.1239,180.3734,179.1261,179.156,33820.0
2023-10-02 12:20:00,179.6,180.14,179.49,179.81,20063.0,179.2159,179.7547,179.1061,179.4254,20063.0
2023-10-02 12:25:00,179.77,179.83,179.44,179.57,13070.0,179.3855,179.4454,179.0562,179.1859,13070.0
2023-10-02 12:30:00,179.5,180.0,179.43,179.93,17763.0,179.1161,179.615,179.0462,179.5452,17763.0
2023-10-02 12:35:00,179.92,180.09,179.16,179.49,12749.0,179.5352,179.7048,178.7768,179.1061,12749.0
2023-10-02 12:40:00,179.38,179.64,179.38,179.63,4534.0,178.9964,179.2558,178.9964,179.2458,4534.0
2023-10-02 12:45:00,179.55,179.62,178.96,178.99,3060.0,179.166,179.2358,178.5773,178.6072,3060.0
2023-10-02 12:50:00,179.02,179.1,178.43,178.58,10912.0,178.6371,178.717,178.0484,178.1981,10912.0
2023-10-02 12:55:00,178.55,178.62,178.23,178.49,7015.0,178.1681,178.238,177.8488,178.1083,7015.0
2023-10-02 13:00:00,178.46,178.7,178.45,178.6,8817.0,178.0783,178.3178,178.0683,178.218,8817.0
2023-10-02 13:05:00,178.54,178.55,178.21,178.43,7123.0,178.1581,178.1681,177.8289,178.0484,7123.0
2023-10-02 13:10:00,178.58,179.02,178.45,178.46,19525.0,178.1981,178.6371,178.0683,178.0783,19525.0
2023-10-02 13:15:00,178.42,178.58,178.1,178.1,13549.0,178.0384,178.1981,177.7191,177.7191,13549.0
2023-10-02 13:20:00,178.05,178.2,177.66,177.66,16179.0,177.6692,177.8189,177.28,177.28,16179.0
2023-10-02 13:25:00,177.62,177.8,177.4,177.47,15488.0,177.2401,177.4197,177.0206,177.0904,15488.0
2023-10-02 13:30:00,177.43,177.99,177.41,177.7,21495.0,177.0505,177.6093,177.0306,177.3199,21495.0
2023-10-02 13:35:00,177.57,178.23,177.57,178.01,15814.0,177.1902,177.8488,177.1902,177.6293,15814.0
2023-10-02 13:40:00,177.96,177.96,177.56,177.67,11056.0,177.5794,177.5794,177.1802,177.29,11056.0
2023-10-02 13:45:00,177.62,177.73,177.49,177.59,8828.0,177.2401,177.3499,177.1104,177.2102,8828.0
2023-10-02 13:50:00,177.62,177.73,177.13,177.13,9931.0,177.2401,177.3499,176.7512,176.7512,9931.0
2023-10-02 13:55:00,177.24,177.3,176.86,176.97,8508.0,176.8609,176.9208,176.4817,176.5915,8508.0
2023-10-02 14:00:00,176.97,177.1,176.79,176.94,20092.0,176.5915,176.7212,176.4119,176.5616,20092.0
2023-10-02 14:05:00,176.96,176.96,176.25,176.34,12635.0,176.5815,176.5815,175.873,175.9629,12635.0
2023-10-02 14:10:00,176.34,177.14,176.3,177.13,25895.0,175.9629,176.7611,175.9229,176.7512,25895.0
2023-10-02 14:15:00,177.17,177.31,176.63,176.63,24470.0,176.7911,176.9308,176.2522,176.2522,24470.0
2023-10-02 14:20:00,176.65,176.86,176.54,176.67,6476.0,176.2722,176.4817,176.1624,176.2921,6476.0
2023-10-02 14:25:00,176.59,176.65,176.0,176.08,15275.0,176.2123,176.2722,175.6236,175.7034,15275.0
2023-10-02 14:30:00,176.05,176.23,175.97,176.02,13255.0,175.6735,175.8531,175.5936,175.6435,13255.0
2023-10-02 14:35:00,176.02,176.02,175.64,175.65,17611.0,175.6435,175.6435,175.2644,175.2743,17611.0
2023-10-02 14:40:00,175.58,176.09,175.48,175.96,13366.0,175.2045,175.7134,175.1047,175.5837,13366.0
2023-10-02 14:45:00,175.97,176.22,175.97,176.11,12868.0,175.5936,175.8431,175.5936,175.7333,12868.0
2023-10-02 14:50:00,176.11,176.25,176.02,176.05,18008.0,175.7333,175.873,175.6435,175.6735,18008.0
2023-10-02 14:55:00,175.99,176.18,175.78,176.09,15073.0,175.6136,175.8032,175.4041,175.7134,15073.0
2023-10-02 15:00:00,176.01,176.09,175.72,175.88,19652.0,175.6336,175.7134,175.3442,175.5038,19652.0
2023-10-02 15:05:00,175.75,176.0,175.6,175.9,10883.0,175.3741,175.6236,175.2244,175.5238,10883.0
2023-10-02 15:10:00,175.83,176.12,175.71,175.78,19917.0,175.4539,175.7433,175.3342,175.4041,19917.0
2023-10-02 15:15:00,175.78,176.38,175.78,176.24,20862.0,175.4041,176.0028,175.4041,175.8631,20862.0
2023-10-02 15:20:00,176.24,176.97,176.23,176.8,18157.0,175.8631,176.5915,175.8531,176.4219,18157.0
2023-10-02 15:25:00,176.81,177.16,176.81,176.91,19061.0,176.4318,176.7811,176.4318,176.5316,19061.0
2023-10-02 15:30:00,176.84,176.84,176.59,176.66,17273.0,176.4618,176.4618,176.2123,176.2822,17273.0
2023-10-02 15:35:00,176.69,176.69,176.24,176.34,22913.0,176.3121,176.3121,175.8631,175.9629,22913.0
2023-10-02 15:40:00,176.34,176.61,176.34,176.42,35598.0,175.9629,176.2323,175.9629,176.0427,35598.0
2023-10-02 15:45:00,176.44,176.55,176.09,176.21,38439.0,176.0626,176.1724,175.7134,175.8331,38439.0
2023-10-02 15:50:00,176.17,176.31,175.97,176.25,65667.0,175.7932,175.9329,175.5936,175.873,65667.0
2023-10-02 15:55:00,176.31,176.69,176.06,176.6,145222.0,175.9329,176.3121,175.6835,176.2223,145222.0
2023-10-03 09:30:00,175.21,176.54,175.21,176.11,21290.0,174.8353,176.1624,174.8353,175.7333,21290.0
2023-10-03 09:35:00,176.21,176.42,175.28,175.68,20704.0,175.8331,176.0427,174.9051,175.3043,20704.0
2023-10-03 09:40:00,175.55,176.09,175.33,175.53,34605.0,175.1745,175.7134,174.955,175.1546,34605.0
2023-10-03 09:45:00,175.55,175.55,174.29,174.8,14051.0,175.1745,175.1745,173.9172,174.4261,14051.0
2023-10-03 09:50:00,174.81,175.03,174.45,174.81,9478.0,174.4361,174.6557,174.0769,174.4361,9478.0
2023-10-03 09:55:00,174.91,175.56,174.73,175.46,9959.0,174.5359,175.1845,174.3563,175.0847,9959.0
2023-10-03 10:00:00,175.47,175.49,175.02,175.03,7463.0,175.0947,175.1147,174.6457,174.6557,7463.0
2023-10-03 10:05:00,174.94,174.95,173.85,174.3,21046.0,174.5658,174.5758,173.4782,173.9272,21046.0
2023-10-03 10:10:00,174.32,174.32,173.07,173.07,8919.0,173.9472,173.9472,172.6998,172.6998,8919.0
2023-10-03 10:15:00,173.07,173.08,172.39,172.62,23021.0,172.6998,172.7098,172.0213,172.2508,23021.0
2023-10-03 10:20:00,172.66,172.86,171.99,172.12,41935.0,172.2907,172.4903,171.6222,171.7519,41935.0
2023-10-03 10:25:00,172.2,172.45,172.1,172.31,21204.0,171.8317,172.0812,171.7319,171.9415,21204.0
2023-10-03 10:30:00,172.16,172.54,172.0,172.25,34950.0,171.7918,172.171,171.6321,171.8816,34950.0
2023-10-03 10:35:00,172.19,172.3,172.04,172.04,35118.0,171.8217,171.9315,171.6721,171.6721,35118.0
2023-10-03 10:40:00,172.0,172.36,171.87,172.16,16573.0,171.6321,171.9914,171.5024,171.7918,16573.0
2023-10-03 10:45:00,172.15,172.15,171.64,171.69,14072.0,171.7818,171.7818,171.2729,171.3228,14072.0
2023-10-03 10:50:00,171.67,171.88,171.63,171.7,30342.0,171.3028,171.5124,171.2629,171.3328,30342.0
2023-10-03 10:55:00,171.69,172.16,171.5,171.93,31839.0,171.3228,171.7918,171.1332,171.5623,31839.0
2023-10-03 11:00:00,171.87,171.96,171.2,171.49,13553.0,171.5024,171.5922,170.8338,171.1232,13553.0
2023-10-03 11:05:00,171.53,171.56,171.32,171.34,18275.0,171.1631,171.1931,170.9536,170.9735,18275.0
2023-10-03 11:10:00,171.31,171.39,170.54,170.61,23755.0,170.9436,171.0234,170.1753,170.2451,23755.0
2023-10-03 11:15:00,170.61,170.9,170.23,170.47,42929.0,170.2451,170.5345,169.8659,170.1054,42929.0
2023-10-03 11:20:00,170.45,170.6,169.33,169.82,51161.0,170.0855,170.2351,168.9678,169.4568,51161.0
2023-10-03 11:25:00,169.83,170.0,168.73,169.97,56687.0,169.4668,169.6364,168.3691,169.6065,56687.0
2023-10-03 11:30:00,169.99,170.18,169.9,170.12,31832.0,169.6264,169.816,169.5366,169.7562,31832.0
2023-10-03 11:35:00,170.06,170.43,169.81,170.12,19429.0,169.6963,170.0655,169.4468,169.7562,19429.0
2023-10-03 11:40:00,170.08,170.13,169.71,170.01,14238.0,169.7162,169.7661,169.347,169.6464,14238.0
2023-10-03 11:45:00,170.02,170.04,169.42,169.48,27503.0,169.6564,169.6763,169.0577,169.1175,27503.0
2023-10-03 11:50:00,169.42,169.79,169.41,169.53,14463.0,169.0577,169.4269,169.0477,169.1674,14463.0
2023-10-03 11:55:00,169.56,170.11,169.44,170.02,13748.0,169.1974,169.7462,169.0776,169.6564,13748.0
2023-10-03 12:00:00,170.0,170.55,170.0,170.47,17161.0,169.6364,170.1852,169.6364,170.1054,17161.0
2023-10-03 12:05:00,170.59,171.19,170.59,171.09,37957.0,170.2252,170.8239,170.2252,170.7241,37957.0
2023-10-03 12:10:00,171.24,171.68,171.14,171.43,12834.0,170.8738,171.3128,170.774,171.0634,12834.0
2023-10-03 12:15:00,171.53,172.45,171.5,172.04,17319.0,171.1631,172.0812,171.1332,171.6721,17319.0
2023-10-03 12:20:00,171.96,172.03,171.6,171.66,12754.0,171.5922,171.6621,171.233,171.2929,12754.0
2023-10-03 12:25:00,171.72,171.79,171.44,171.69,8300.0,171.3527,171.4226,171.0733,171.3228,8300.0
2023-10-03 12:30:00,171.71,172.0,171.43,171.57,20475.0,171.3428,171.6321,171.0634,171.2031,20475.0
2023-10-03 12:35:00,171.64,171.64,171.01,171.03,25960.0,171.2729,171.2729,170.6443,170.6642,25960.0
2023-10-03 12:40:00,171.08,171.2,170.58,170.58,16643.0,170.7141,170.8338,170.2152,170.2152,16643.0
2023-10-03 12:45:00,170.71,170.93,170.52,170.87,12343.0,170.3449,170.5644,170.1553,170.5046,12343.0
2023-10-03 12:50:00,170.8,170.8,170.08,170.08,16314.0,170.4347,170.4347,169.7162,169.7162,16314.0
2023-10-03 12:55:00,170.12,170.18,169.82,169.9,11598.0,169.7562,169.816,169.4568,169.5366,11598.0
2023-10-03 13:00:00,169.94,170.27,169.89,169.97,22548.0,169.5765,169.9058,169.5266,169.6065,22548.0
2023-10-03 13:05:00,169.97,170.03,169.6,169.6,16284.0,169.6065,169.6663,169.2373,169.2373,16284.0
2023-10-03 13:10:00,169.62,169.64,169.24,169.29,11626.0,169.2572,169.2772,168.878,168.9279,11626.0
2023-10-03 13:15:00,169.25,169.32,168.74,168.81,30446.0,168.888,168.9579,168.3791,168.449,30446.0
2023-10-03 13:20:00,168.82,169.06,168.44,169.02,24610.0,168.4589,168.6984,168.0798,168.6585,24610.0
2023-10-03 13:25:00,169.02,169.07,168.36,168.95,41846.0,168.6585,168.7084,167.9999,168.5887,41846.0
2023-10-03 13:30:00,169.0,169.2,168.81,168.98,25304.0,168.6386,168.8381,168.449,168.6186,25304.0
2023-10-03 13:35:00,168.99,169.76,168.79,169.44,14420.0,168.6286,169.3969,168.429,169.0776,14420.0
2023-10-03 13:40:00,169.41,169.85,169.17,169.65,15636.0,169.0477,169.4867,168.8082,169.2872,15636.0
2023-10-03 13:45:00,169.63,169.63,168.97,169.02,11165.0,169.2672,169.2672,168.6086,168.6585,11165.0
2023-10-03 13:50:00,169.12,169.54,169.07,169.38,10063.0,168.7583,169.1774,168.7084,169.0177,10063.0
2023-10-03 13:55:00,169.31,169.31,168.72,168.98,9256.0,168.9479,168.9479,168.3592,168.6186,9256.0
2023-10-03 14:00:00,169.05,169.46,169.05,169.23,4167.0,168.6884,169.0976,168.6884,168.8681,4167.0
2023-10-03 14:05:00,169.25,169.34,168.79,169.0,10847.0,168.888,168.9778,168.429,168.6386,10847.0
2023-10-03 14:10:00,168.93,169.06,168.86,168.92,9283.0,168.5687,168.6984,168.4989,168.5587,9283.0
2023-10-03 14:15:00,168.92,168.92,168.55,168.88,15011.0,168.5587,168.5587,168.1895,168.5188,15011.0
2023-10-03 14:20:00,168.9,169.04,168.85,169.02,7223.0,168.5388,168.6785,168.4889,168.6585,7223.0
2023-10-03 14:25:00,169.05,169.3,168.68,168.91,32920.0,168.6884,168.9379,168.3192,168.5487,32920.0
2023-10-03 14:30:00,168.91,169.02,168.78,169.01,8990.0,168.5487,168.6585,168.419,168.6485,8990.0
2023-10-03 14:35:00,169.02,169.02,168.71,168.91,9411.0,168.6585,168.6585,168.3492,168.5487,9411.0
2023-10-03 14:40:00,168.93,169.1,168.82,169.05,9292.0,168.5687,168.7383,168.4589,168.6884,9292.0
2023-10-03 14:45:00,169.06,169.11,168.72,168.88,18382.0,168.6984,168.7483,168.3592,168.5188,18382.0
2023-10-03 14:50:00,168.88,169.32,168.88,169.22,25336.0,168.5188,168.9579,168.5188,168.8581,25336.0
2023-10-03 14:55:00,169.26,169.62,169.23,169.45,11088.0,168.898,169.2572,168.8681,169.0876,11088.0
2023-10-03 15:00:00,169.57,169.69,169.22,169.28,14920.0,169.2073,169.3271,168.8581,168.918,14920.0
2023-10-03 15:05:00,169.3,170.06,169.14,169.16,23128.0,168.9379,169.6963,168.7783,168.7982,23128.0
2023-10-03 15:10:00,169.14,169.3,168.94,169.0,15011.0,168.7783,168.9379,168.5787,168.6386,15011.0
2023-10-03 15:15:00,168.99,169.12,168.95,168.95,8376.0,168.6286,168.7583,168.5887,168.5887,8376.0
2023-10-03 15:20:00,169.0,169.58,168.83,169.57,13755.0,168.6386,169.2173,168.4689,169.2073,13755.0
2023-10-03 15:25:00,169.57,169.57,169.22,169.34,15198.0,169.2073,169.2073,168.8581,168.9778,15198.0
2023-10-03 15:30:00,169.32,169.32,169.02,169.03,14086.0,168.9579,168.9579,168.6585,168.6685,14086.0
2023-10-03 15:35:00,169.06,169.18,168.98,169.1,20059.0,168.6984,168.8182,168.6186,168.7383,20059.0
2023-10-03 15:40:00,169.12,169.65,169.05,169.43,47122.0,168.7583,169.2872,168.6884,169.0676,47122.0
2023-10-03 15:45:00,169.45,169.5,169.05,169.34,33146.0,169.0876,169.1375,168.6884,168.9778,33146.0
2023-10-03 15:50:00,169.31,169.49,169.12,169.14,46199.0,168.9479,169.1275,168.7583,168.7783,46199.0
2023-10-03 15:55:00,169.12,169.38,168.83,169.37,202240.0,168.7583,169.0177,168.4689,169.0078,202240.0
2023-10-04 09:30:00,168.51,168.51,163.89,165.66,152504.0,168.1496,168.1496,163.5395,165.3057,152504.0
2023-10-04 09:35:00,166.13,169.14,165.64,167.74,31717.0,165.7747,168.7783,165.2857,167.3812,31717.0
2023-10-04 09:40:00,167.92,168.38,167.51,167.54,20358.0,167.5609,168.0199,167.1517,167.1817,20358.0
2023-10-04 09:45:00,167.89,167.89,167.19,167.73,10501.0,167.5309,167.5309,166.8324,167.3713,10501.0
2023-10-04 09:50:00,167.71,167.87,167.13,167.31,15426.0,167.3513,167.511,166.7726,166.9522,15426.0
2023-10-04 09:55:00,167.31,167.35,166.9,167.0,27306.0,166.9522,166.9921,166.543,166.6428,27306.0
2023-10-04 10:00:00,167.2,167.2,166.12,166.31,22526.0,166.8424,166.8424,165.7647,165.9543,22526.0
2023-10-04 10:05:00,166.43,167.09,166.37,167.02,14353.0,166.074,166.7326,166.0142,166.6628,14353.0
2023-10-04 10:10:00,167.02,167.25,166.88,167.07,34687.0,166.6628,166.8923,166.5231,166.7127,34687.0
2023-10-04 10:15:00,167.07,167.19,166.5,166.69,31489.0,166.7127,166.8324,166.1439,166.3335,31489.0
2023-10-04 10:20:00,166.73,166.74,165.73,166.45,48766.0,166.3734,166.3834,165.3755,166.094,48766.0
2023-10-04 10:25:00,166.37,167.15,166.37,167.01,34473.0,166.0142,166.7925,166.0142,166.6528,34473.0
2023-10-04 10:30:00,167.01,167.05,166.72,166.82,22949.0,166.6528,166.6927,166.3634,166.4632,22949.0
2023-10-04 10:35:00,166.82,167.63,166.82,167.5,28370.0,166.4632,167.2715,166.4632,167.1418,28370.0
2023-10-04 10:40:00,167.52,167.52,167.02,167.14,11417.0,167.1617,167.1617,166.6628,166.7825,11417.0
2023-10-04 10:45:00,167.09,167.32,166.71,166.84,17609.0,166.7326,166.9621,166.3535,166.4832,17609.0
2023-10-04 10:50:00,166.84,167.22,166.77,167.08,13233.0,166.4832,166.8624,166.4133,166.7227,13233.0
2023-10-04 10:55:00,167.13,167.17,166.7,166.71,16923.0,166.7726,166.8125,166.3435,166.3535,16923.0
2023-10-04 11:00:00,166.64,166.83,166.44,166.59,6938.0,166.2836,166.4732,166.084,166.2337,6938.0
2023-10-04 11:05:00,166.62,167.01,166.61,166.92,3945.0,166.2636,166.6528,166.2537,166.563,3945.0
2023-10-04 11:10:00,166.93,167.49,166.92,167.42,11215.0,166.573,167.1318,166.563,167.0619,11215.0
2023-10-04 11:15:00,167.42,167.7,167.15,167.55,39524.0,167.0619,167.3413,166.7925,167.1917,39524.0
2023-10-04 11:20:00,167.52,167.73,167.2,167.35,23555.0,167.1617,167.3713,166.8424,166.9921,23555.0
2023-10-04 11:25:00,167.25,167.81,167.2,167.56,11543.0,166.8923,167.4511,166.8424,167.2016,11543.0
2023-10-04 11:30:00,167.5,167.56,167.23,167.31,11302.0,167.1418,167.2016,166.8723,166.9522,11302.0
2023-10-04 11:35:00,167.27,167.7,167.1,167.7,6575.0,166.9123,167.3413,166.7426,167.3413,6575.0
2023-10-04 11:40:00,167.62,167.62,167.2,167.6,6811.0,167.2615,167.2615,166.8424,167.2415,6811.0
2023-10-04 11:45:00,167.54,168.59,167.49,168.47,23049.0,167.1817,168.2294,167.1318,168.1097,23049.0
2023-10-04 11:50:00,168.57,169.54,168.44,169.54,40387.0,168.2095,169.1774,168.0798,169.1774,40387.0
2023-10-04 11:55:00,169.43,170.0,169.19,169.21,37484.0,169.0676,169.6364,168.8281,168.8481,37484.0
2023-10-04 12:00:00,169.22,169.44,168.91,169.21,8824.0,168.8581,169.0776,168.5487,168.8481,8824.0
2023-10-04 12:05:00,169.17,169.85,169.11,169.75,32247.0,168.8082,169.4867,168.7483,169.3869,32247.0
2023-10-04 12:10:00,169.76,169.92,169.3,169.48,16907.0,169.3969,169.5566,168.9379,169.1175,16907.0
2023-10-04 12:15:00,169.5,170.33,169.45,170.29,16525.0,169.1375,169.9657,169.0876,169.9258,16525.0
2023-10-04 12:20:00,170.31,170.58,170.08,170.37,15847.0,169.9458,170.2152,169.7162,170.0056,15847.0
2023-10-04 12:25:00,170.37,170.92,170.36,170.83,13800.0,170.0056,170.5544,169.9956,170.4646,13800.0
2023-10-04 12:30:00,170.75,171.25,170.64,171.15,14407.0,170.3848,170.8837,170.275,170.784,14407.0
2023-10-04 12:35:00,171.08,171.2,170.71,170.99,10059.0,170.7141,170.8338,170.3449,170.6243,10059.0
2023-10-04 12:40:00,170.97,171.04,170.63,170.8,9103.0,170.6043,170.6742,170.2651,170.4347,9103.0
2023-10-04 12:45:00,170.76,170.89,170.51,170.71,8121.0,170.3948,170.5245,170.1453,170.3449,8121.0
2023-10-04 12:50:00,170.8,170.87,170.54,170.55,8906.0,170.4347,170.5046,170.1753,170.1852,8906.0
2023-10-04 12:55:00,170.56,170.78,170.4,170.49,5010.0,170.1952,170.4147,170.0356,170.1254,5010.0
2023-10-04 13:00:00,170.57,170.57,170.11,170.2,9917.0,170.2052,170.2052,169.7462,169.836,9917.0
2023-10-04 13:05:00,170.24,170.45,170.21,170.22,4611.0,169.8759,170.0855,169.846,169.8559,4611.0
2023-10-04 13:10:00,170.23,170.41,170.16,170.2,7005.0,169.8659,170.0455,169.7961,169.836,7005.0
2023-10-04 13:15:00,170.15,170.26,170.06,170.25,5945.0,169.7861,169.8959,169.6963,169.8859,5945.0
2023-10-04 13:20:00,170.21,170.34,169.71,169.74,10629.0,169.846,169.9757,169.347,169.377,10629.0
2023-10-04 13:25:00,169.75,169.8,169.5,169.63,14899.0,169.3869,169.4368,169.1375,169.2672,14899.0
2023-10-04 13:30:00,169.68,169.68,169.06,169.2,12507.0,169.3171,169.3171,168.6984,168.8381,12507.0
2023-10-04 13:35:00,169.25,169.54,169.25,169.41,17293.0,168.888,169.1774,168.888,169.0477,17293.0
2023-10-04 13:40:00,169.36,169.42,169.03,169.42,9764.0,168.9978,169.0577,168.6685,169.0577,9764.0
2023-10-04 13:45:00,169.38,169.46,169.28,169.38,6028.0,169.0177,169.0976,168.918,169.0177,6028.0
2023-10-04 13:50:00,169.38,169.38,168.87,168.89,20234.0,169.0177,169.0177,168.5088,168.5288,20234.0
2023-10-04 13:55:00,168.86,169.29,168.71,169.05,7125.0,168.4989,168.9279,168.3492,168.6884,7125.0
2023-10-04 14:00:00,168.99,168.99,168.67,168.89,9642.0,168.6286,168.6286,168.3093,168.5288,9642.0
2023-10-04 14:05:00,168.89,169.08,168.63,168.82,18314.0,168.5288,168.7184,168.2693,168.4589,18314.0
2023-10-04 14:10:00,168.82,168.89,168.64,168.8,11186.0,168.4589,168.5288,168.2793,168.439,11186.0
2023-10-04 14:15:00,168.8,169.07,168.79,168.99,10490.0,168.439,168.7084,168.429,168.6286,10490.0
2023-10-04 14:20:00,168.95,168.96,168.23,168.31,13309.0,168.5887,168.5986,167.8702,167.95,13309.0
2023-10-04 14:25:00,168.3,168.67,167.95,168.64,10343.0,167.94,168.3093,167.5908,168.2793,10343.0
2023-10-04 14:30:00,168.63,169.1,168.57,168.57,9711.0,168.2693,168.7383,168.2095,168.2095,9711.0
2023-10-04 14:35:00,168.66,168.78,168.29,168.71,48743.0,168.2993,168.419,167.9301,168.3492,48743.0
2023-10-04 14:40:00,168.71,169.4,168.63,169.29,17029.0,168.3492,169.0377,168.2693,168.9279,17029.0
2023-10-04 14:45:00,169.29,169.64,169.14,169.15,11590.0,168.9279,169.2772,168.7783,168.7882,11590.0
2023-10-04 14:50:00,169.13,169.22,168.93,169.06,20236.0,168.7683,168.8581,168.5687,168.6984,20236.0
2023-10-04 14:55:00,169.05,169.19,168.94,169.1,6236.0,168.6884,168.8281,168.5787,168.7383,6236.0
2023-10-04 15:00:00,169.15,169.44,169.09,169.24,19246.0,168.7882,169.0776,168.7284,168.878,19246.0
2023-10-04 15:05:00,169.2,169.41,169.07,169.21,7821.0,168.8381,169.0477,168.7084,168.8481,7821.0
2023-10-04 15:10:00,169.21,169.48,169.18,169.32,13289.0,168.8481,169.1175,168.8182,168.9579,13289.0
2023-10-04 15:15:00,169.33,169.48,169.29,169.4,14351.0,168.9678,169.1175,168.9279,169.0377,14351.0
2023-10-04 15:20:00,169.43,170.27,169.43,170.24,6930.0,169.0676,169.9058,169.0676,169.8759,6930.0
2023-10-04 15:25:00,170.31,170.34,170.07,170.27,36332.0,169.9458,169.9757,169.7063,169.9058,36332.0
2023-10-04 15:30:00,170.27,170.57,170.17,170.56,39909.0,169.9058,170.2052,169.8061,170.1952,39909.0
2023-10-04 15:35:00,170.62,170.93,170.62,170.77,24393.0,170.2551,170.5644,170.2551,170.4048,24393.0
2023-10-04 15:40:00,170.77,171.23,170.77,171.08,18220.0,170.4048,170.8638,170.4048,170.7141,18220.0
2023-10-04 15:45:00,171.1,171.42,170.93,171.06,45540.0,170.7341,171.0534,170.5644,170.6941,45540.0
2023-10-04 15:50:00,170.99,171.52,170.77,171.52,46013.0,170.6243,171.1532,170.4048,171.1532,46013.0
2023-10-04 15:55:00,171.51,171.88,171.38,171.75,175987.0,171.1432,171.5124,171.0135,171.3827,175987.0
2023-10-05 09:30:00,170.27,170.61,169.71,170.57,24135.0,169.9058,170.2451,169.347,170.2052,24135.0
2023-10-05 09:35:00,170.57,170.69,169.7,170.29,11289.0,170.2052,170.3249,169.3371,169.9258,11289.0
2023-10-05 09:40:00,169.98,170.09,168.86,169.0,8179.0,169.6165,169.7262,168.4989,168.6386,8179.0
2023-10-05 09:45:00,168.9,169.0,168.31,168.71,12497.0,168.5388,168.6386,167.95,168.3492,12497.0
2023-10-05 09:50:00,168.73,169.77,168.73,169.36,34233.0,168.3691,169.4069,168.3691,168.9978,34233.0
2023-10-05 09:55:00,169.5,170.34,169.34,170.28,8876.0,169.1375,169.9757,168.9778,169.9158,8876.0
2023-10-05 10:00:00,170.1,170.5,170.03,170.4,5740.0,169.7362,170.1353,169.6663,170.0356,5740.0
2023-10-05 10:05:00,170.47,171.2,170.2,171.2,49199.0,170.1054,170.8338,169.836,170.8338,49199.0
2023-10-05 10:10:00,171.21,171.69,170.77,171.63,13047.0,170.8438,171.3228,170.4048,171.2629,13047.0
2023-10-05 10:15:00,171.68,171.68,171.15,171.15,27112.0,171.3128,171.3128,170.784,170.784,27112.0
2023-10-05 10:20:00,171.02,171.28,171.0,171.16,10229.0,170.6542,170.9137,170.6343,170.7939,10229.0
2023-10-05 10:25:00,171.07,171.41,170.56,170.69,14700.0,170.7041,171.0434,170.1952,170.3249,14700.0
2023-10-05 10:30:00,170.61,170.67,170.19,170.19,7827.0,170.2451,170.305,169.826,169.826,7827.0
2023-10-05 10:35:00,170.16,170.2,169.25,169.33,5658.0,169.7961,169.836,168.888,168.9678,5658.0
2023-10-05 10:40:00,169.21,169.45,169.16,169.41,9137.0,168.8481,169.0876,168.7982,169.0477,9137.0
2023-10-05 10:45:00,169.39,169.49,169.2,169.2,5027.0,169.0277,169.1275,168.8381,168.8381,5027.0
2023-10-05 10:50:00,169.36,169.78,169.3,169.54,12632.0,168.9978,169.4169,168.9379,169.1774,12632.0
2023-10-05 10:55:00,169.66,169.8,169.57,169.65,9902.0,169.2971,169.4368,169.2073,169.2872,9902.0
2023-10-05 11:00:00,169.65,169.83,169.5,169.77,8063.0,169.2872,169.4668,169.1375,169.4069,8063.0
2023-10-05 11:05:00,169.77,169.86,169.37,169.6,10382.0,169.4069,169.4967,169.0078,169.2373,10382.0
2023-10-05 11:10:00,169.48,170.2,169.48,170.19,12575.0,169.1175,169.836,169.1175,169.826,12575.0
2023-10-05 11:15:00,170.11,170.22,169.89,169.9,13772.0,169.7462,169.8559,169.5266,169.5366,13772.0
2023-10-05 11:20:00,169.8,170.35,169.8,170.23,6563.0,169.4368,169.9857,169.4368,169.8659,6563.0
2023-10-05 11:25:00,170.23,170.26,169.66,169.78,12058.0,169.8659,169.8959,169.2971,169.4169,12058.0
2023-10-05 11:30:00,169.8,169.8,169.52,169.62,4317.0,169.4368,169.4368,169.1574,169.2572,4317.0
2023-10-05 11:35:00,169.65,169.84,169.65,169.79,7301.0,169.2872,169.4768,169.2872,169.4269,7301.0
2023-10-05 11:40:00,169.8,169.92,169.62,169.75,19127.0,169.4368,169.5566,169.2572,169.3869,19127.0
2023-10-05 11:45:00,169.65,169.81,169.47,169.78,7021.0,169.2872,169.4468,169.1075,169.4169,7021.0
2023-10-05 11:50:00,169.77,169.83,169.56,169.72,6490.0,169.4069,169.4668,169.1974,169.357,6490.0
2023-10-05 11:55:00,169.65,169.86,169.55,169.58,6362.0,169.2872,169.4967,169.1874,169.2173,6362.0
2023-10-05 12:00:00,169.48,170.15,169.48,169.74,8399.0,169.1175,169.7861,169.1175,169.377,8399.0
2023-10-05 12:05:00,169.86,169.97,169.66,169.72,6469.0,169.4967,169.6065,169.2971,169.357,6469.0
2023-10-05 12:10:00,169.66,169.88,169.59,169.65,7725.0,169.2971,169.5167,169.2273,169.2872,7725.0
2023-10-05 12:15:00,169.74,169.76,169.35,169.45,18528.0,169.377,169.3969,168.9878,169.0876,18528.0
2023-10-05 12:20:00,169.51,169.71,169.48,169.49,6091.0,169.1475,169.347,169.1175,169.1275,6091.0
2023-10-05 12:25:00,169.58,169.63,169.31,169.33,11349.0,169.2173,169.2672,168.9479,168.9678,11349.0
2023-10-05 12:30:00,169.33,169.54,169.09,169.09,7912.0,168.9678,169.1774,168.7284,168.7284,7912.0
2023-10-05 12:35:00,169.07,169.25,169.04,169.11,2881.0,168.7084,168.888,168.6785,168.7483,2881.0
2023-10-05 12:40:00,169.02,169.18,168.87,168.87,16183.0,168.6585,168.8182,168.5088,168.5088,16183.0
2023-10-05 12:45:00,168.83,168.84,168.25,168.29,13925.0,168.4689,168.4789,167.8902,167.9301,13925.0
2023-10-05 12:50:00,168.39,168.49,168.08,168.35,11612.0,168.0299,168.1296,167.7205,167.9899,11612.0
2023-10-05 12:55:00,168.4,168.52,168.12,168.23,8411.0,168.0398,168.1596,167.7604,167.8702,8411.0
2023-10-05 13:00:00,168.31,168.43,167.91,168.0,7837.0,167.95,168.0698,167.5509,167.6407,7837.0
2023-10-05 13:05:00,168.05,168.09,167.75,168.02,4580.0,167.6906,167.7305,167.3912,167.6606,4580.0
2023-10-05 13:10:00,168.03,168.64,168.02,168.61,3927.0,167.6706,168.2793,167.6606,168.2494,3927.0
2023-10-05 13:15:00,168.59,168.63,168.0,168.08,15494.0,168.2294,168.2693,167.6407,167.7205,15494.0
2023-10-05 13:20:00,168.13,168.67,168.11,168.41,5332.0,167.7704,168.3093,167.7505,168.0498,5332.0
2023-10-05 13:25:00,168.3,168.43,168.21,168.39,4880.0,167.94,168.0698,167.8502,168.0299,4880.0
2023-10-05 13:30:00,168.32,168.63,168.25,168.62,6728.0,167.96,168.2693,167.8902,168.2594,6728.0
2023-10-05 13:35:00,168.75,169.0,168.75,169.0,2893.0,168.3891,168.6386,168.3891,168.6386,2893.0
2023-10-05 13:40:00,168.95,169.01,168.88,168.95,6809.0,168.5887,168.6485,168.5188,168.5887,6809.0
2023-10-05 13:45:00,168.94,169.1,168.87,168.88,8704.0,168.5787,168.7383,168.5088,168.5188,8704.0
2023-10-05 13:50:00,168.91,168.91,168.78,168.78,4337.0,168.5487,168.5487,168.419,168.419,4337.0
2023-10-05 13:55:00,168.8,168.94,168.78,168.84,8550.0,168.439,168.5787,168.419,168.4789,8550.0
2023-10-05 14:00:00,168.85,169.02,168.8,168.92,12354.0,168.4889,168.6585,168.439,168.5587,12354.0
2023-10-05 14:05:00,168.93,168.93,168.79,168.86,9966.0,168.5687,168.5687,168.429,168.4989,9966.0
2023-10-05 14:10:00,168.79,168.82,168.41,168.5,12704.0,168.429,168.4589,168.0498,168.1396,12704.0
2023-10-05 14:15:00,168.48,168.56,168.35,168.43,6662.0,168.1197,168.1995,167.9899,168.0698,6662.0
2023-10-05 14:20:00,168.43,168.43,168.27,168.33,9729.0,168.0698,168.0698,167.9101,167.97,9729.0
2023-10-05 14:25:00,168.33,168.34,168.24,168.27,6830.0,167.97,167.98,167.8802,167.9101,6830.0
2023-10-05 14:30:00,168.27,168.62,168.27,168.62,10445.0,167.9101,168.2594,167.9101,168.2594,10445.0
2023-10-05 14:35:00,168.69,169.04,168.53,168.91,17666.0,168.3292,168.6785,168.1696,168.5487,17666.0
2023-10-05 14:40:00,168.92,169.0,168.47,168.47,12201.0,168.5587,168.6386,168.1097,168.1097,12201.0
2023-10-05 14:45:00,168.47,168.68,168.39,168.62,17043.0,168.1097,168.3192,168.0299,168.2594,17043.0
2023-10-05 14:50:00,168.61,168.62,168.46,168.5,9577.0,168.2494,168.2594,168.0997,168.1396,9577.0
2023-10-05 14:55:00,168.49,168.57,168.47,168.57,11996.0,168.1296,168.2095,168.1097,168.2095,11996.0
2023-10-05 15:00:00,168.56,168.57,168.31,168.39,11708.0,168.1995,168.2095,167.95,168.0299,11708.0
2023-10-05 15:05:00,168.42,168.53,168.32,168.37,12040.0,168.0598,168.1696,167.96,168.0099,12040.0
2023-10-05 15:10:00,168.34,168.34,167.77,167.79,15347.0,167.98,167.98,167.4112,167.4311,15347.0
2023-10-05 15:15:00,167.78,167.87,167.64,167.72,20959.0,167.4212,167.511,167.2815,167.3613,20959.0
2023-10-05 15:20:00,167.71,168.07,167.65,167.97,19305.0,167.3513,167.7105,167.2914,167.6108,19305.0
2023-10-05 15:25:00,167.97,168.25,167.88,168.15,12467.0,167.6108,167.8902,167.5209,167.7904,12467.0
2023-10-05 15:30:00,168.17,168.51,168.15,168.34,12716.0,167.8103,168.1496,167.7904,167.98,12716.0
2023-10-05 15:35:00,168.31,168.58,168.29,168.53,18425.0,167.95,168.2195,167.9301,168.1696,18425.0
2023-10-05 15:40:00,168.57,168.7,168.05,168.06,29382.0,168.2095,168.3392,167.6906,167.7006,29382.0
2023-10-05 15:45:00,168.03,168.16,167.8,168.03,45389.0,167.6706,167.8003,167.4411,167.6706,45389.0
2023-10-05 15:50:00,168.05,168.29,167.8,167.94,64889.0,167.6906,167.9301,167.4411,167.5808,64889.0
2023-10-05 15:55:00,167.9,168.28,167.85,168.24,122721.0,167.5409,167.9201,167.491,167.8802,122721.0
2023-10-06 09:30:00,167.48,169.09,165.76,169.09,16787.0,167.1218,168.7284,165.4055,168.7284,16787.0
2023-10-06 09:35:00,169.1,169.78,168.91,169.02,19050.0,168.7383,169.4169,168.5487,168.6585,19050.0
2023-10-06 09:40:00,169.27,170.13,168.82,169.13,15636.0,168.908,169.7661,168.4589,168.7683,15636.0
2023-10-06 09:45:00,169.2,170.4,169.06,170.4,20964.0,168.8381,170.0356,168.6984,170.0356,20964.0
2023-10-06 09:50:00,170.08,170.6,170.0,170.25,11461.0,169.7162,170.2351,169.6364,169.8859,11461.0
2023-10-06 09:55:00,170.12,170.25,169.87,170.2,7317.0,169.7562,169.8859,169.5067,169.836,7317.0
2023-10-06 10:00:00,170.21,170.22,169.72,169.9,9478.0,169.846,169.8559,169.357,169.5366,9478.0
2023-10-06 10:05:00,169.91,169.97,169.53,169.66,7154.0,169.5466,169.6065,169.1674,169.2971,7154.0
2023-10-06 10:10:00,169.66,169.92,169.55,169.69,11191.0,169.2971,169.5566,169.1874,169.3271,11191.0
2023-10-06 10:15:00,169.7,169.7,168.83,168.83,18505.0,169.3371,169.3371,168.4689,168.4689,18505.0
2023-10-06 10:20:00,168.68,169.36,168.48,169.36,37593.0,168.3192,168.9978,168.1197,168.9978,37593.0
2023-10-06 10:25:00,169.38,169.68,169.31,169.56,6502.0,169.0177,169.3171,168.9479,169.1974,6502.0
2023-10-06 10:30:00,169.58,170.01,169.58,169.91,4635.0,169.2173,169.6464,169.2173,169.5466,4635.0
2023-10-06 10:35:00,170.0,170.02,169.41,169.56,4289.0,169.6364,169.6564,169.0477,169.1974,4289.0
2023-10-06 10:40:00,169.62,169.64,169.33,169.36,2798.0,169.2572,169.2772,168.9678,168.9978,2798.0
2023-10-06 10:45:00,169.25,169.54,169.25,169.27,2125.0,168.888,169.1774,168.888,168.908,2125.0
2023-10-06 10:50:00,169.23,169.44,169.08,169.22,4019.0,168.8681,169.0776,168.7184,168.8581,4019.0
2023-10-06 10:55:00,169.11,169.47,169.0,169.46,3829.0,168.7483,169.1075,168.6386,169.0976,3829.0
2023-10-06 11:00:00,169.49,169.71,169.45,169.62,5406.0,169.1275,169.347,169.0876,169.2572,5406.0
2023-10-06 11:05:00,169.67,169.82,169.51,169.8,4590.0,169.3071,169.4568,169.1475,169.4368,4590.0
2023-10-06 11:10:00,169.88,170.13,169.85,169.98,3932.0,169.5167,169.7661,169.4867,169.6165,3932.0
2023-10-06 11:15:00,169.99,170.13,169.53,169.62,7671.0,169.6264,169.7661,169.1674,169.2572,7671.0
2023-10-06 11:20:00,169.49,169.54,169.32,169.48,3677.0,169.1275,169.1774,168.9579,169.1175,3677.0
2023-10-06 11:25:00,169.48,170.34,169.47,170.27,5572.0,169.1175,169.9757,169.1075,169.9058,5572.0
2023-10-06 11:30:00,170.37,171.0,170.32,170.88,16496.0,170.0056,170.6343,169.9557,170.5145,16496.0
2023-10-06 11:35:00,170.83,171.31,170.83,171.2,4619.0,170.4646,170.9436,170.4646,170.8338,4619.0
2023-10-06 11:40:00,171.25,171.83,171.25,171.83,71042.0,170.8837,171.4625,170.8837,171.4625,71042.0
2023-10-06 11:45:00,171.96,172.1,171.74,171.74,12076.0,171.5922,171.7319,171.3727,171.3727,12076.0
2023-10-06 11:50:00,171.91,172.06,171.81,172.0,6891.0,171.5423,171.692,171.4425,171.6321,6891.0
2023-10-06 11:55:00,171.99,172.17,171.76,172.13,6099.0,171.6222,171.8018,171.3926,171.7619,6099.0
2023-10-06 12:00:00,172.18,172.18,171.79,171.97,7880.0,171.8118,171.8118,171.4226,171.6022,7880.0
2023-10-06 12:05:00,171.99,172.19,171.89,172.08,10406.0,171.6222,171.8217,171.5224,171.712,10406.0
2023-10-06 12:10:00,172.02,172.11,171.79,171.85,3779.0,171.6521,171.7419,171.4226,171.4825,3779.0
2023-10-06 12:15:00,171.86,171.86,171.26,171.37,9396.0,171.4924,171.4924,170.8937,171.0035,9396.0
2023-10-06 12:20:00,171.33,171.33,170.91,171.05,3968.0,170.9636,170.9636,170.5445,170.6842,3968.0
2023-10-06 12:25:00,170.9,170.92,170.37,170.61,29439.0,170.5345,170.5544,170.0056,170.2451,29439.0
2023-10-06 12:30:00,170.58,170.74,170.37,170.37,3343.0,170.2152,170.3748,170.0056,170.0056,3343.0
2023-10-06 12:35:00,170.49,170.5,170.34,170.39,2763.0,170.1254,170.1353,169.9757,170.0256,2763.0
2023-10-06 12:40:00,170.42,170.91,170.4,170.91,7784.0,170.0555,170.5445,170.0356,170.5445,7784.0
2023-10-06 12:45:00,170.92,170.97,170.69,170.81,3028.0,170.5544,170.6043,170.3249,170.4447,3028.0
2023-10-06 12:50:00,170.75,171.35,170.7,171.22,10250.0,170.3848,170.9835,170.3349,170.8538,10250.0
2023-10-06 12:55:00,171.22,171.5,171.18,171.4,15905.0,170.8538,171.1332,170.8139,171.0334,15905.0
2023-10-06 13:00:00,171.45,171.71,171.44,171.71,5138.0,171.0833,171.3428,171.0733,171.3428,5138.0
2023-10-06 13:05:00,171.66,171.9,171.58,171.75,6161.0,171.2929,171.5323,171.213,171.3827,6161.0
2023-10-06 13:10:00,171.8,172.14,171.78,172.12,4170.0,171.4326,171.7718,171.4126,171.7519,4170.0
2023-10-06 13:15:00,172.06,172.49,171.88,172.48,9149.0,171.692,172.1211,171.5124,172.1111,9149.0
2023-10-06 13:20:00,172.38,172.73,172.38,172.49,11423.0,172.0113,172.3606,172.0113,172.1211,11423.0
2023-10-06 13:25:00,172.5,172.68,172.49,172.57,3183.0,172.1311,172.3107,172.1211,172.2009,3183.0
2023-10-06 13:30:00,172.69,172.96,172.69,172.87,6414.0,172.3207,172.5901,172.3207,172.5003,6414.0
2023-10-06 13:35:00,172.8,172.8,171.9,171.91,15862.0,172.4304,172.4304,171.5323,171.5423,15862.0
2023-10-06 13:40:00,171.91,172.09,171.44,171.46,20859.0,171.5423,171.7219,171.0733,171.0933,20859.0
2023-10-06 13:45:00,171.36,172.32,171.36,172.21,4342.0,170.9935,171.9515,170.9935,171.8417,4342.0
2023-10-06 13:50:00,172.38,172.77,172.35,172.69,2953.0,172.0113,172.4005,171.9814,172.3207,2953.0
2023-10-06 13:55:00,172.78,172.97,172.65,172.96,2669.0,172.4105,172.6001,172.2807,172.5901,2669.0
2023-10-06 14:00:00,172.88,172.89,172.57,172.84,7301.0,172.5103,172.5202,172.2009,172.4703,7301.0
2023-10-06 14:05:00,172.78,172.79,172.35,172.78,27918.0,172.4105,172.4204,171.9814,172.4105,27918.0
2023-10-06 14:10:00,172.74,172.87,172.51,172.51,3407.0,172.3706,172.5003,172.141,172.141,3407.0
2023-10-06 14:15:00,172.58,172.73,172.51,172.51,3900.0,172.2109,172.3606,172.141,172.141,3900.0
2023-10-06 14:20:00,172.54,172.54,172.07,172.09,5343.0,172.171,172.171,171.702,171.7219,5343.0
2023-10-06 14:25:00,172.16,172.2,171.86,171.88,16437.0,171.7918,171.8317,171.4924,171.5124,16437.0
2023-10-06 14:30:00,171.89,172.28,171.82,172.28,9521.0,171.5224,171.9115,171.4525,171.9115,9521.0
2023-10-06 14:35:00,172.28,173.01,172.27,172.9,11778.0,171.9115,172.64,171.9016,172.5302,11778.0
2023-10-06 14:40:00,172.88,173.05,172.76,172.77,3860.0,172.5103,172.6799,172.3905,172.4005,3860.0
2023-10-06 14:45:00,172.8,173.06,172.8,172.91,5113.0,172.4304,172.6899,172.4304,172.5402,5113.0
2023-10-06 14:50:00,172.91,173.21,172.9,173.17,10053.0,172.5402,172.8395,172.5302,172.7996,10053.0
2023-10-06 14:55:00,173.08,173.4,173.08,173.31,5893.0,172.7098,173.0291,172.7098,172.9393,5893.0
2023-10-06 15:00:00,173.3,173.34,172.99,173.16,12454.0,172.9294,172.9693,172.62,172.7897,12454.0
2023-10-06 15:05:00,173.08,173.38,173.08,173.15,4799.0,172.7098,173.0092,172.7098,172.7797,4799.0
2023-10-06 15:10:00,173.11,173.21,172.95,173.0,4972.0,172.7398,172.8395,172.5801,172.63,4972.0
2023-10-06 15:15:00,173.06,173.32,172.96,173.32,11366.0,172.6899,172.9493,172.5901,172.9493,11366.0
2023-10-06 15:20:00,173.34,173.82,173.33,173.78,15561.0,172.9693,173.4482,172.9593,173.4083,15561.0
2023-10-06 15:25:00,173.75,173.75,173.45,173.5,9381.0,173.3784,173.3784,173.079,173.1289,9381.0
2023-10-06 15:30:00,173.52,173.58,173.18,173.24,10368.0,173.1489,173.2088,172.8096,172.8695,10368.0
2023-10-06 15:35:00,173.24,173.44,173.15,173.31,12773.0,172.8695,173.0691,172.7797,172.9393,12773.0
2023-10-06 15:40:00,173.33,173.4,172.79,172.8,14301.0,172.9593,173.0291,172.4204,172.4304,14301.0
2023-10-06 15:45:00,172.83,173.04,172.8,172.87,13502.0,172.4604,172.6699,172.4304,172.5003,13502.0
2023-10-06 15:50:00,172.89,172.99,172.48,172.69,35058.0,172.5202,172.62,172.1111,172.3207,35058.0
2023-10-06 15:55:00,172.67,173.0,172.37,172.71,137343.0,172.3007,172.63,172.0013,172.3406,137343.0
2023-10-09 09:30:00,171.57,171.87,170.36,171.22,14833.0,171.2031,171.5024,169.9956,170.8538,14833.0
2023-10-09 09:35:00,171.22,171.83,171.08,171.19,5713.0,170.8538,171.4625,170.7141,170.8239,5713.0
2023-10-09 09:40:00,170.95,171.53,170.22,171.51,6732.0,170.5844,171.1631,169.8559,171.1432,6732.0
2023-10-09 09:45:00,171.79,171.88,171.51,171.88,2419.0,171.4226,171.5124,171.1432,171.5124,2419.0
2023-10-09 09:50:00,171.85,172.1,171.6,171.87,21048.0,171.4825,171.7319,171.233,171.5024,21048.0
2023-10-09 09:55:00,171.85,172.31,171.84,172.31,2015.0,171.4825,171.9415,171.4725,171.9415,2015.0
2023-10-09 10:00:00,172.35,172.48,172.0,172.0,9991.0,171.9814,172.1111,171.6321,171.6321,9991.0
2023-10-09 10:05:00,172.0,172.36,171.94,172.1,12214.0,171.6321,171.9914,171.5723,171.7319,12214.0
2023-10-09 10:10:00,172.11,172.39,171.99,172.29,9960.0,171.7419,172.0213,171.6222,171.9215,9960.0
2023-10-09 10:15:00,172.32,172.5,172.28,172.5,2402.0,171.9515,172.1311,171.9115,172.1311,2402.0
2023-10-09 10:20:00,172.53,172.53,172.3,172.42,4987.0,172.161,172.161,171.9315,172.0512,4987.0
2023-10-09 10:25:00,172.42,172.53,172.26,172.26,8315.0,172.0512,172.161,171.8916,171.8916,8315.0
2023-10-09 10:30:00,172.31,172.34,172.09,172.17,1514.0,171.9415,171.9714,171.7219,171.8018,1514.0
2023-10-09 10:35:00,172.2,172.43,172.19,172.37,2620.0,171.8317,172.0612,171.8217,172.0013,2620.0
2023-10-09 10:40:00,172.31,172.37,172.12,172.35,2069.0,171.9415,172.0013,171.7519,171.9814,2069.0
2023-10-09 10:45:00,172.44,172.44,172.02,172.02,800.0,172.0712,172.0712,171.6521,171.6521,800.0
2023-10-09 10:50:00,171.94,172.09,171.55,171.97,10592.0,171.5723,171.7219,171.1831,171.6022,10592.0
2023-10-09 10:55:00,171.97,172.11,171.92,171.99,1703.0,171.6022,171.7419,171.5523,171.6222,1703.0
2023-10-09 11:00:00,171.93,172.04,171.9,172.03,6021.0,171.5623,171.6721,171.5323,171.6621,6021.0
2023-10-09 11:05:00,172.09,172.19,171.99,172.02,2459.0,171.7219,171.8217,171.6222,171.6521,2459.0
2023-10-09 11:10:00,172.0,172.29,171.95,172.17,3198.0,171.6321,171.9215,171.5822,171.8018,3198.0
2023-10-09 11:15:00,172.14,172.33,172.13,172.31,5711.0,171.7718,171.9614,171.7619,171.9415,5711.0
2023-10-09 11:20:00,172.39,172.54,172.18,172.49,8300.0,172.0213,172.171,171.8118,172.1211,8300.0
2023-10-09 11:25:00,172.52,172.54,172.2,172.43,9437.0,172.151,172.171,171.8317,172.0612,9437.0
2023-10-09 11:30:00,172.29,172.44,172.27,172.3,1478.0,171.9215,172.0712,171.9016,171.9315,1478.0
2023-10-09 11:35:00,172.32,172.39,172.26,172.26,4388.0,171.9515,172.0213,171.8916,171.8916,4388.0
2023-10-09 11:40:00,172.19,172.23,171.87,171.94,4667.0,171.8217,171.8616,171.5024,171.5723,4667.0
2023-10-09 11:45:00,171.96,172.03,171.9,172.03,2100.0,171.5922,171.6621,171.5323,171.6621,2100.0
2023-10-09 11:50:00,171.94,172.1,171.7,171.78,4165.0,171.5723,171.7319,171.3328,171.4126,4165.0
2023-10-09 11:55:00,171.72,171.72,171.54,171.55,2005.0,171.3527,171.3527,171.1731,171.1831,2005.0
2023-10-09 12:00:00,171.61,172.02,171.59,172.02,4281.0,171.243,171.6521,171.223,171.6521,4281.0
2023-10-09 12:05:00,172.26,172.36,172.08,172.36,2735.0,171.8916,171.9914,171.712,171.9914,2735.0
2023-10-09 12:10:00,172.3,172.48,172.25,172.25,2176.0,171.9315,172.1111,171.8816,171.8816,2176.0
2023-10-09 12:15:00,172.22,172.36,172.17,172.36,2278.0,171.8517,171.9914,171.8018,171.9914,2278.0
2023-10-09 12:20:00,172.4,172.55,172.36,172.44,27166.0,172.0313,172.181,171.9914,172.0712,27166.0
2023-10-09 12:25:00,172.47,172.54,172.35,172.51,5675.0,172.1011,172.171,171.9814,172.141,5675.0
2023-10-09 12:30:00,172.5,172.51,172.35,172.51,1838.0,172.1311,172.141,171.9814,172.141,1838.0
2023-10-09 12:35:00,172.46,172.58,172.44,172.53,1782.0,172.0912,172.2109,172.0712,172.161,1782.0
2023-10-09 12:40:00,172.45,172.5,172.29,172.29,2567.0,172.0812,172.1311,171.9215,171.9215,2567.0
2023-10-09 12:45:00,172.28,172.36,172.14,172.14,2923.0,171.9115,171.9914,171.7718,171.7718,2923.0
2023-10-09 12:50:00,172.17,172.36,172.17,172.36,1499.0,171.8018,171.9914,171.8018,171.9914,1499.0
2023-10-09 12:55:00,172.36,172.44,172.18,172.31,3945.0,171.9914,172.0712,171.8118,171.9415,3945.0
2023-10-09 13:00:00,172.32,172.49,172.32,172.44,2902.0,171.9515,172.1211,171.9515,172.0712,2902.0
2023-10-09 13:05:00,172.47,172.59,172.45,172.5,2964.0,172.1011,172.2209,172.0812,172.1311,2964.0
2023-10-09 13:10:00,172.46,172.66,172.46,172.58,2221.0,172.0912,172.2907,172.0912,172.2109,2221.0
2023-10-09 13:15:00,172.63,172.63,172.46,172.55,1754.0,172.2608,172.2608,172.0912,172.181,1754.0
2023-10-09 13:20:00,172.5,172.5,172.33,172.35,1364.0,172.1311,172.1311,171.9614,171.9814,1364.0
2023-10-09 13:25:00,172.42,172.53,172.4,172.49,3686.0,172.0512,172.161,172.0313,172.1211,3686.0
2023-10-09 13:30:00,172.52,172.97,172.52,172.9,5899.0,172.151,172.6001,172.151,172.5302,5899.0
2023-10-09 13:35:00,172.86,173.05,172.85,173.02,2712.0,172.4903,172.6799,172.4803,172.65,2712.0
2023-10-09 13:40:00,173.03,173.81,173.0,173.66,9839.0,172.6599,173.4383,172.63,173.2886,9839.0
2023-10-09 13:45:00,173.71,173.83,173.57,173.83,5681.0,173.3385,173.4582,173.1988,173.4582,5681.0
2023-10-09 13:50:00,173.82,173.95,173.74,173.9,3924.0,173.4482,173.578,173.3684,173.5281,3924.0
2023-10-09 13:55:00,173.87,173.95,173.69,173.76,13238.0,173.4981,173.578,173.3185,173.3884,13238.0
2023-10-09 14:00:00,173.72,173.76,173.6,173.63,7167.0,173.3485,173.3884,173.2287,173.2586,7167.0
2023-10-09 14:05:00,173.63,173.7,173.53,173.55,4395.0,173.2586,173.3285,173.1589,173.1788,4395.0
2023-10-09 14:10:00,173.52,173.68,173.51,173.64,4070.0,173.1489,173.3085,173.1389,173.2686,4070.0
2023-10-09 14:15:00,173.7,173.75,173.54,173.54,5325.0,173.3285,173.3784,173.1688,173.1688,5325.0
2023-10-09 14:20:00,173.52,173.57,173.5,173.56,4690.0,173.1489,173.1988,173.1289,173.1888,4690.0
2023-10-09 14:25:00,173.59,173.59,173.46,173.55,3622.0,173.2187,173.2187,173.089,173.1788,3622.0
2023-10-09 14:30:00,173.55,173.59,173.43,173.48,4400.0,173.1788,173.2187,173.0591,173.109,4400.0
2023-10-09 14:35:00,173.48,173.5,173.37,173.43,4349.0,173.109,173.1289,172.9992,173.0591,4349.0
2023-10-09 14:40:00,173.45,173.84,173.45,173.75,6181.0,173.079,173.4682,173.079,173.3784,6181.0
2023-10-09 14:45:00,173.71,173.78,173.63,173.78,3562.0,173.3385,173.4083,173.2586,173.4083,3562.0
2023-10-09 14:50:00,173.78,173.78,173.65,173.71,5051.0,173.4083,173.4083,173.2786,173.3385,5051.0
2023-10-09 14:55:00,173.75,173.97,173.7,173.7,5407.0,173.3784,173.5979,173.3285,173.3285,5407.0
2023-10-09 15:00:00,173.76,173.95,173.66,173.89,6108.0,173.3884,173.578,173.2886,173.5181,6108.0
2023-10-09 15:05:00,173.87,173.99,173.83,173.92,3584.0,173.4981,173.6179,173.4582,173.548,3584.0
2023-10-09 15:10:00,173.95,173.95,173.74,173.8,4617.0,173.578,173.578,173.3684,173.4283,4617.0
2023-10-09 15:15:00,173.78,173.88,173.71,173.76,8960.0,173.4083,173.5081,173.3385,173.3884,8960.0
2023-10-09 15:20:00,173.75,173.91,173.69,173.86,9071.0,173.3784,173.5381,173.3185,173.4882,9071.0
2023-10-09 15:25:00,173.9,174.09,173.88,174.08,19657.0,173.5281,173.7177,173.5081,173.7077,19657.0
2023-10-09 15:30:00,174.01,174.08,173.97,174.0,21020.0,173.6378,173.7077,173.5979,173.6279,21020.0
2023-10-09 15:35:00,173.99,174.01,173.64,173.64,8841.0,173.6179,173.6378,173.2686,173.2686,8841.0
2023-10-09 15:40:00,173.62,173.65,173.39,173.39,12452.0,173.2487,173.2786,173.0192,173.0192,12452.0
2023-10-09 15:45:00,173.32,173.47,173.18,173.43,14699.0,172.9493,173.099,172.8096,173.0591,14699.0
2023-10-09 15:50:00,173.38,173.77,173.38,173.71,34129.0,173.0092,173.3984,173.0092,173.3385,34129.0
2023-10-09 15:55:00,173.71,173.94,173.67,173.9,82463.0,173.3385,173.568,173.2986,173.5281,82463.0
2023-10-10 09:30:00,174.2,174.98,174.01,174.64,23704.0,173.8274,174.6058,173.6378,174.2665,23704.0
2023-10-10 09:35:00,174.98,175.38,174.59,175.32,15323.0,174.6058,175.0049,174.2166,174.945,15323.0
2023-10-10 09:40:00,175.23,176.24,174.88,176.02,20805.0,174.8552,175.8631,174.506,175.6435,20805.0
2023-10-10 09:45:00,175.8,176.34,175.65,176.28,12881.0,175.424,175.9629,175.2743,175.903,12881.0
2023-10-10 09:50:00,176.28,177.11,176.22,177.11,10087.0,175.903,176.7312,175.8431,176.7312,10087.0
2023-10-10 09:55:00,177.11,177.52,176.7,177.45,14682.0,176.7312,177.1403,176.3221,177.0705,14682.0
2023-10-10 10:00:00,177.43,177.69,176.52,176.61,11822.0,177.0505,177.31,176.1425,176.2323,11822.0
2023-10-10 10:05:00,176.55,176.89,176.51,176.68,9021.0,176.1724,176.5117,176.1325,176.3021,9021.0
2023-10-10 10:10:00,176.78,176.96,176.52,176.93,6136.0,176.4019,176.5815,176.1425,176.5516,6136.0
2023-10-10 10:15:00,177.04,177.06,176.61,176.77,6457.0,176.6614,176.6813,176.2323,176.3919,6457.0
2023-10-10 10:20:00,176.71,176.85,176.69,176.79,5483.0,176.3321,176.4718,176.3121,176.4119,5483.0
2023-10-10 10:25:00,176.8,177.16,176.79,177.1,6664.0,176.4219,176.7811,176.4119,176.7212,6664.0
2023-10-10 10:30:00,177.17,177.4,177.17,177.4,3774.0,176.7911,177.0206,176.7911,177.0206,3774.0
2023-10-10 10:35:00,177.41,177.76,177.39,177.76,7492.0,177.0306,177.3798,177.0106,177.3798,7492.0
2023-10-10 10:40:00,177.68,177.73,177.39,177.44,8524.0,177.3,177.3499,177.0106,177.0605,8524.0
2023-10-10 10:45:00,177.36,177.38,176.96,176.96,3292.0,176.9807,177.0006,176.5815,176.5815,3292.0
2023-10-10 10:50:00,177.05,177.49,177.04,177.11,6118.0,176.6713,177.1104,176.6614,176.7312,6118.0
2023-10-10 10:55:00,177.08,177.59,176.94,177.59,8391.0,176.7013,177.2102,176.5616,177.2102,8391.0
2023-10-10 11:00:00,177.52,177.87,177.51,177.56,10160.0,177.1403,177.4896,177.1304,177.1802,10160.0
2023-10-10 11:05:00,177.52,178.24,177.52,178.03,7437.0,177.1403,177.8588,177.1403,177.6492,7437.0
2023-10-10 11:10:00,177.98,178.04,177.65,177.66,6861.0,177.5993,177.6592,177.2701,177.28,6861.0
2023-10-10 11:15:00,177.8,177.96,177.79,177.96,5889.0,177.4197,177.5794,177.4098,177.5794,5889.0
2023-10-10 11:20:00,178.03,178.04,177.61,177.87,3742.0,177.6492,177.6592,177.2301,177.4896,3742.0
2023-10-10 11:25:00,177.85,177.86,177.54,177.56,3921.0,177.4696,177.4796,177.1603,177.1802,3921.0
2023-10-10 11:30:00,177.59,177.64,177.43,177.54,4524.0,177.2102,177.2601,177.0505,177.1603,4524.0
2023-10-10 11:35:00,177.56,177.67,177.4,177.62,2666.0,177.1802,177.29,177.0206,177.2401,2666.0
2023-10-10 11:40:00,177.63,178.1,177.62,178.1,3868.0,177.2501,177.7191,177.2401,177.7191,3868.0
2023-10-10 11:45:00,178.07,178.14,177.85,177.88,3519.0,177.6892,177.759,177.4696,177.4996,3519.0
2023-10-10 11:50:00,177.96,178.15,177.9,178.15,1320.0,177.5794,177.769,177.5195,177.769,1320.0
2023-10-10 11:55:00,178.09,178.18,178.0,178.16,5495.0,177.7091,177.7989,177.6193,177.779,5495.0
2023-10-10 12:00:00,178.23,178.41,178.19,178.21,5693.0,177.8488,178.0284,177.8089,177.8289,5693.0
2023-10-10 12:05:00,178.22,178.41,178.22,178.37,1073.0,177.8388,178.0284,177.8388,177.9885,1073.0
2023-10-10 12:10:00,178.31,178.47,178.15,178.15,6945.0,177.9286,178.0883,177.769,177.769,6945.0
2023-10-10 12:15:00,178.12,178.51,178.12,178.51,2785.0,177.739,178.1282,177.739,178.1282,2785.0
2023-10-10 12:20:00,178.56,178.75,178.46,178.75,8829.0,178.1781,178.3677,178.0783,178.3677,8829.0
2023-10-10 12:25:00,178.8,178.86,178.64,178.73,4478.0,178.4176,178.4775,178.2579,178.3477,4478.0
2023-10-10 12:30:00,178.67,178.67,178.49,178.49,3684.0,178.2879,178.2879,178.1083,178.1083,3684.0
2023-10-10 12:35:00,178.46,178.47,178.29,178.29,5018.0,178.0783,178.0883,177.9087,177.9087,5018.0
2023-10-10 12:40:00,178.34,178.58,178.32,178.58,2936.0,177.9586,178.1981,177.9386,178.1981,2936.0
2023-10-10 12:45:00,178.53,178.58,178.21,178.29,5431.0,178.1482,178.1981,177.8289,177.9087,5431.0
2023-10-10 12:50:00,178.22,178.37,178.22,178.36,1893.0,177.8388,177.9885,177.8388,177.9785,1893.0
2023-10-10 12:55:00,178.4,178.54,178.34,178.54,4596.0,178.0184,178.1581,177.9586,178.1581,4596.0
2023-10-10 13:00:00,178.51,178.67,178.16,178.16,17887.0,178.1282,178.2879,177.779,177.779,17887.0
2023-10-10 13:05:00,177.97,178.32,177.96,178.22,8004.0,177.5894,177.9386,177.5794,177.8388,8004.0
2023-10-10 13:10:00,178.3,178.32,177.86,177.9,8683.0,177.9187,177.9386,177.4796,177.5195,8683.0
2023-10-10 13:15:00,177.82,178.09,177.75,178.03,12555.0,177.4397,177.7091,177.3698,177.6492,12555.0
2023-10-10 13:20:00,178.07,178.22,178.07,178.15,4821.0,177.6892,177.8388,177.6892,177.769,4821.0
2023-10-10 13:25:00,178.16,178.32,178.15,178.32,4501.0,177.779,177.9386,177.769,177.9386,4501.0
2023-10-10 13:30:00,178.39,178.4,178.03,178.14,6337.0,178.0085,178.0184,177.6492,177.759,6337.0
2023-10-10 13:35:00,178.14,178.19,177.9,177.93,4111.0,177.759,177.8089,177.5195,177.5495,4111.0
2023-10-10 13:40:00,177.92,177.92,177.6,177.62,2336.0,177.5395,177.5395,177.2202,177.2401,2336.0
2023-10-10 13:45:00,177.66,177.94,177.52,177.94,7367.0,177.28,177.5594,177.1403,177.5594,7367.0
2023-10-10 13:50:00,177.95,178.08,177.88,178.08,10163.0,177.5694,177.6991,177.4996,177.6991,10163.0
2023-10-10 13:55:00,178.14,178.19,177.96,178.0,4295.0,177.759,177.8089,177.5794,177.6193,4295.0
2023-10-10 14:00:00,178.03,178.21,178.0,178.21,2022.0,177.6492,177.8289,177.6193,177.8289,2022.0
2023-10-10 14:05:00,178.19,178.36,178.18,178.26,3983.0,177.8089,177.9785,177.7989,177.8787,3983.0
2023-10-10 14:10:00,178.21,178.36,178.2,178.28,7746.0,177.8289,177.9785,177.8189,177.8987,7746.0
2023-10-10 14:15:00,178.2,178.29,177.94,178.08,18800.0,177.8189,177.9087,177.5594,177.6991,18800.0
2023-10-10 14:20:00,178.03,178.12,177.74,177.87,5199.0,177.6492,177.739,177.3599,177.4896,5199.0
2023-10-10 14:25:00,177.76,177.76,177.48,177.59,6092.0,177.3798,177.3798,177.1004,177.2102,6092.0
2023-10-10 14:30:00,177.62,177.82,177.58,177.8,5624.0,177.2401,177.4397,177.2002,177.4197,5624.0
2023-10-10 14:35:00,177.88,177.89,177.63,177.66,5098.0,177.4996,177.5095,177.2501,177.28,5098.0
2023-10-10 14:40:00,177.6,177.9,177.51,177.9,5754.0,177.2202,177.5195,177.1304,177.5195,5754.0
2023-10-10 14:45:00,177.88,178.21,177.87,178.04,4579.0,177.4996,177.8289,177.4896,177.6592,4579.0
2023-10-10 14:50:00,178.0,178.0,177.66,177.67,6059.0,177.6193,177.6193,177.28,177.29,6059.0
2023-10-10 14:55:00,177.64,177.64,177.42,177.62,4651.0,177.2601,177.2601,177.0405,177.2401,4651.0
2023-10-10 15:00:00,177.66,177.93,177.65,177.93,6330.0,177.28,177.5495,177.2701,177.5495,6330.0
2023-10-10 15:05:00,177.94,177.94,177.81,177.84,4126.0,177.5594,177.5594,177.4297,177.4596,4126.0
2023-10-10 15:10:00,177.9,177.9,177.59,177.78,7372.0,177.5195,177.5195,177.2102,177.3998,7372.0
2023-10-10 15:15:00,177.8,177.91,177.73,177.79,6154.0,177.4197,177.5295,177.3499,177.4098,6154.0
2023-10-10 15:20:00,177.76,177.81,177.67,177.72,5189.0,177.3798,177.4297,177.29,177.3399,5189.0
2023-10-10 15:25:00,177.77,177.8,177.59,177.69,8895.0,177.3898,177.4197,177.2102,177.31,8895.0
2023-10-10 15:30:00,177.69,177.74,177.59,177.61,5794.0,177.31,177.3599,177.2102,177.2301,5794.0
2023-10-10 15:35:00,177.59,177.59,177.34,177.46,9661.0,177.2102,177.2102,176.9607,177.0805,9661.0
2023-10-10 15:40:00,177.48,177.66,177.48,177.65,18131.0,177.1004,177.28,177.1004,177.2701,18131.0
2023-10-10 15:45:00,177.62,177.87,177.61,177.85,23930.0,177.2401,177.4896,177.2301,177.4696,23930.0
2023-10-10 15:50:00,177.86,177.88,177.53,177.56,60503.0,177.4796,177.4996,177.1503,177.1802,60503.0
2023-10-10 15:55:00,177.56,177.8,177.48,177.63,108448.0,177.1802,177.4197,177.1004,177.2501,108448.0
2023-10-11 09:30:00,178.09,179.49,178.09,179.49,9620.0,177.7091,179.1061,177.7091,179.1061,9620.0
2023-10-11 09:35:00,179.59,179.84,179.34,179.54,6273.0,179.2059,179.4554,178.9564,179.156,6273.0
2023-10-11 09:40:00,179.44,179.81,179.41,179.59,4226.0,179.0562,179.4254,179.0263,179.2059,4226.0
2023-10-11 09:45:00,179.64,179.91,179.57,179.71,3111.0,179.2558,179.5252,179.1859,179.3256,3111.0
2023-10-11 09:50:00,179.68,179.7,179.36,179.55,11084.0,179.2957,179.3157,178.9764,179.166,11084.0
2023-10-11 09:55:00,179.56,179.69,179.19,179.69,10847.0,179.176,179.3057,178.8068,179.3057,10847.0
2023-10-11 10:00:00,179.73,180.08,179.5,179.69,10252.0,179.3456,179.6949,179.1161,179.3057,10252.0
2023-10-11 10:05:00,179.78,179.85,179.66,179.81,1900.0,179.3955,179.4653,179.2758,179.4254,1900.0
2023-10-11 10:10:00,179.81,179.85,179.51,179.53,2774.0,179.4254,179.4653,179.1261,179.146,2774.0
2023-10-11 10:15:00,179.59,179.67,179.36,179.58,3967.0,179.2059,179.2857,178.9764,179.1959,3967.0
2023-10-11 10:20:00,179.58,179.72,179.31,179.33,2408.0,179.1959,179.3356,178.9265,178.9465,2408.0
2023-10-11 10:25:00,179.21,179.21,179.03,179.14,2736.0,178.8267,178.8267,178.6471,178.7569,2736.0
2023-10-11 10:30:00,179.31,179.39,179.18,179.27,4138.0,178.9265,179.0063,178.7968,178.8866,4138.0
2023-10-11 10:35:00,179.17,179.17,178.87,178.88,2615.0,178.7868,178.7868,178.4874,178.4974,2615.0
2023-10-11 10:40:00,178.88,179.41,178.69,179.35,9228.0,178.4974,179.0263,178.3078,178.9664,9228.0
2023-10-11 10:45:00,179.26,179.27,178.85,178.94,6785.0,178.8766,178.8866,178.4675,178.5573,6785.0
2023-10-11 10:50:00,178.94,179.03,178.82,178.91,4725.0,178.5573,178.6471,178.4375,178.5274,4725.0
2023-10-11 10:55:00,178.88,179.0,178.87,178.96,705.0,178.4974,178.6172,178.4874,178.5773,705.0
2023-10-11 11:00:00,179.01,179.19,178.92,179.08,4523.0,178.6271,178.8068,178.5373,178.697,4523.0
2023-10-11 11:05:00,179.04,179.04,178.9,178.91,1158.0,178.6571,178.6571,178.5174,178.5274,1158.0
2023-10-11 11:10:00,178.91,179.01,178.77,178.77,1804.0,178.5274,178.6271,178.3877,178.3877,1804.0
2023-10-11 11:15:00,178.64,178.64,177.96,178.01,4318.0,178.2579,178.2579,177.5794,177.6293,4318.0
2023-10-11 11:20:00,178.07,178.16,178.0,178.16,1450.0,177.6892,177.779,177.6193,177.779,1450.0
2023-10-11 11:25:00,178.09,178.09,177.9,178.05,1202.0,177.7091,177.7091,177.5195,177.6692,1202.0
2023-10-11 11:30:00,177.95,178.56,177.94,178.49,3119.0,177.5694,178.1781,177.5594,178.1083,3119.0
2023-10-11 11:35:00,178.5,178.72,178.49,178.66,1667.0,178.1182,178.3378,178.1083,178.2779,1667.0
2023-10-11 11:40:00,178.71,178.79,178.54,178.64,4312.0,178.3278,178.4076,178.1581,178.2579,4312.0
2023-10-11 11:45:00,178.53,179.06,178.53,178.95,4067.0,178.1482,178.677,178.1482,178.5673,4067.0
2023-10-11 11:50:00,178.99,179.17,178.9,178.9,3996.0,178.6072,178.7868,178.5174,178.5174,3996.0
2023-10-11 11:55:00,178.79,178.87,178.59,178.85,2742.0,178.4076,178.4874,178.208,178.4675,2742.0
2023-10-11 12:00:00,178.84,178.87,178.69,178.78,4450.0,178.4575,178.4874,178.3078,178.3976,4450.0
2023-10-11 12:05:00,178.78,178.83,178.47,178.47,1857.0,178.3976,178.4475,178.0883,178.0883,1857.0
2023-10-11 12:10:00,178.38,178.46,178.22,178.31,2556.0,177.9985,178.0783,177.8388,177.9286,2556.0
2023-10-11 12:15:00,178.18,178.37,178.12,178.3,2010.0,177.7989,177.9885,177.739,177.9187,2010.0
2023-10-11 12:20:00,178.24,178.24,177.89,177.93,5075.0,177.8588,177.8588,177.5095,177.5495,5075.0
2023-10-11 12:25:00,177.72,177.74,177.58,177.74,1707.0,177.3399,177.3599,177.2002,177.3599,1707.0
2023-10-11 12:30:00,177.7,177.79,177.63,177.71,2537.0,177.3199,177.4098,177.2501,177.3299,2537.0
2023-10-11 12:35:00,177.61,177.97,177.6,177.97,1939.0,177.2301,177.5894,177.2202,177.5894,1939.0
2023-10-11 12:40:00,177.95,178.07,177.91,177.92,2168.0,177.5694,177.6892,177.5295,177.5395,2168.0
2023-10-11 12:45:00,178.02,178.03,177.9,178.01,2860.0,177.6393,177.6492,177.5195,177.6293,2860.0
2023-10-11 12:50:00,177.93,178.04,177.85,177.85,5688.0,177.5495,177.6592,177.4696,177.4696,5688.0
2023-10-11 12:55:00,177.93,178.04,177.84,177.87,2000.0,177.5495,177.6592,177.4596,177.4896,2000.0
2023-10-11 13:00:00,177.94,178.26,177.93,178.26,6265.0,177.5594,177.8787,177.5495,177.8787,6265.0
2023-10-11 13:05:00,178.17,178.34,178.16,178.34,2100.0,177.7889,177.9586,177.779,177.9586,2100.0
2023-10-11 13:10:00,178.34,178.39,178.21,178.34,3405.0,177.9586,178.0085,177.8289,177.9586,3405.0
2023-10-11 13:15:00,178.39,178.41,178.22,178.41,5384.0,178.0085,178.0284,177.8388,178.0284,5384.0
2023-10-11 13:20:00,178.42,178.87,178.36,178.87,9358.0,178.0384,178.4874,177.9785,178.4874,9358.0
2023-10-11 13:25:00,178.81,178.84,178.7,178.76,1950.0,178.4276,178.4575,178.3178,178.3777,1950.0
2023-10-11 13:30:00,178.71,178.73,178.4,178.57,31041.0,178.3278,178.3477,178.0184,178.1881,31041.0
2023-10-11 13:35:00,178.57,178.59,178.42,178.5,1935.0,178.1881,178.208,178.0384,178.1182,1935.0
2023-10-11 13:40:00,178.45,178.53,178.38,178.39,1700.0,178.0683,178.1482,177.9985,178.0085,1700.0
2023-10-11 13:45:00,178.5,178.76,178.5,178.64,3828.0,178.1182,178.3777,178.1182,178.2579,3828.0
2023-10-11 13:50:00,178.69,178.83,178.61,178.82,1512.0,178.3078,178.4475,178.228,178.4375,1512.0
2023-10-11 13:55:00,178.78,178.83,178.73,178.78,1000.0,178.3976,178.4475,178.3477,178.3976,1000.0
2023-10-11 14:00:00,178.83,178.96,178.81,178.92,1000.0,178.4475,178.5773,178.4276,178.5373,1000.0
2023-10-11 14:05:00,178.72,178.77,178.69,178.69,1700.0,178.3378,178.3877,178.3078,178.3078,1700.0
2023-10-11 14:10:00,178.72,178.93,178.62,178.75,4557.0,178.3378,178.5473,178.238,178.3677,4557.0
2023-10-11 14:15:00,178.72,178.95,178.72,178.86,3609.0,178.3378,178.5673,178.3378,178.4775,3609.0
2023-10-11 14:20:00,178.84,179.03,178.84,178.94,3058.0,178.4575,178.6471,178.4575,178.5573,3058.0
2023-10-11 14:25:00,178.99,179.1,178.74,178.81,3848.0,178.6072,178.717,178.3577,178.4276,3848.0
2023-10-11 14:30:00,178.82,179.04,178.74,178.94,2574.0,178.4375,178.6571,178.3577,178.5573,2574.0
2023-10-11 14:35:00,178.94,179.0,178.88,179.0,1858.0,178.5573,178.6172,178.4974,178.6172,1858.0
2023-10-11 14:40:00,178.91,179.08,178.87,179.04,4856.0,178.5274,178.697,178.4874,178.6571,4856.0
2023-10-11 14:45:00,179.01,179.14,178.95,178.99,1644.0,178.6271,178.7569,178.5673,178.6072,1644.0
2023-10-11 14:50:00,178.99,179.09,178.95,179.09,1001.0,178.6072,178.707,178.5673,178.707,1001.0
2023-10-11 14:55:00,179.08,179.16,179.0,179.1,1803.0,178.697,178.7768,178.6172,178.717,1803.0
2023-10-11 15:00:00,179.12,179.35,179.09,179.35,1622.0,178.7369,178.9664,178.707,178.9664,1622.0
2023-10-11 15:05:00,179.21,179.26,179.15,179.25,2267.0,178.8267,178.8766,178.7668,178.8666,2267.0
2023-10-11 15:10:00,179.22,179.27,179.15,179.18,3529.0,178.8367,178.8866,178.7668,178.7968,3529.0
2023-10-11 15:15:00,179.2,179.27,179.13,179.27,11644.0,178.8167,178.8866,178.7469,178.8866,11644.0
2023-10-11 15:20:00,179.28,179.53,179.24,179.51,5791.0,178.8966,179.146,178.8567,179.1261,5791.0
2023-10-11 15:25:00,179.56,179.58,179.39,179.57,4619.0,179.176,179.1959,179.0063,179.1859,4619.0
2023-10-11 15:30:00,179.55,179.57,179.3,179.33,5713.0,179.166,179.1859,178.9165,178.9465,5713.0
2023-10-11 15:35:00,179.29,179.61,179.28,179.61,7465.0,178.9065,179.2259,178.8966,179.2259,7465.0
2023-10-11 15:40:00,179.57,179.63,179.42,179.57,8212.0,179.1859,179.2458,179.0363,179.1859,8212.0
2023-10-11 15:45:00,179.51,179.69,179.49,179.58,11513.0,179.1261,179.3057,179.1061,179.1959,11513.0
2023-10-11 15:50:00,179.5,179.53,179.37,179.53,24447.0,179.1161,179.146,178.9864,179.146,24447.0
2023-10-11 15:55:00,179.52,179.59,179.25,179.32,73830.0,179.1361,179.2059,178.8666,178.9365,73830.0
2023-10-12 09:30:00,180.55,181.45,180.37,180.83,16179.0,180.1638,181.0619,179.9842,180.4433,16179.0
2023-10-12 09:35:00,180.78,181.0,180.13,180.93,3275.0,180.3934,180.6129,179.7447,180.543,3275.0
2023-10-12 09:40:00,180.96,181.07,179.83,179.99,5108.0,180.573,180.6827,179.4454,179.605,5108.0
2023-10-12 09:45:00,179.87,180.27,179.5,180.11,4297.0,179.4853,179.8844,179.1161,179.7248,4297.0
2023-10-12 09:50:00,179.92,180.07,179.88,180.0,3539.0,179.5352,179.6849,179.4953,179.615,3539.0
2023-10-12 09:55:00,179.96,180.22,179.67,179.84,4564.0,179.5751,179.8346,179.2857,179.4554,4564.0
2023-10-12 10:00:00,179.71,180.01,179.35,179.35,6728.0,179.3256,179.625,178.9664,178.9664,6728.0
2023-10-12 10:05:00,179.3,179.67,179.18,179.67,3637.0,178.9165,179.2857,178.7968,179.2857,3637.0
2023-10-12 10:10:00,179.58,180.06,179.56,179.95,5393.0,179.1959,179.6749,179.176,179.5651,5393.0
2023-10-12 10:15:00,179.96,180.11,179.86,179.99,3052.0,179.5751,179.7248,179.4753,179.605,3052.0
2023-10-12 10:20:00,179.95,180.09,179.73,179.81,2283.0,179.5651,179.7048,179.3456,179.4254,2283.0
2023-10-12 10:25:00,179.81,180.28,179.79,180.08,5638.0,179.4254,179.8944,179.4055,179.6949,5638.0
2023-10-12 10:30:00,180.0,180.03,179.64,179.78,4782.0,179.615,179.645,179.2558,179.3955,4782.0
2023-10-12 10:35:00,179.81,180.11,179.64,179.64,5526.0,179.4254,179.7248,179.2558,179.2558,5526.0
2023-10-12 10:40:00,179.63,179.63,178.64,178.64,3445.0,179.2458,179.2458,178.2579,178.2579,3445.0
2023-10-12 10:45:00,178.58,178.97,178.46,178.97,3888.0,178.1981,178.5872,178.0783,178.5872,3888.0
2023-10-12 10:50:00,178.88,178.94,178.6,178.66,2781.0,178.4974,178.5573,178.218,178.2779,2781.0
2023-10-12 10:55:00,178.6,179.04,178.6,178.9,2730.0,178.218,178.6571,178.218,178.5174,2730.0
2023-10-12 11:00:00,178.95,178.97,178.74,178.83,1754.0,178.5673,178.5872,178.3577,178.4475,1754.0
2023-10-12 11:05:00,178.96,179.14,178.96,179.14,1664.0,178.5773,178.7569,178.5773,178.7569,1664.0
2023-10-12 11:10:00,179.18,179.57,179.17,179.57,4019.0,178.7968,179.1859,178.7868,179.1859,4019.0
2023-10-12 11:15:00,179.64,180.07,179.59,180.07,7772.0,179.2558,179.6849,179.2059,179.6849,7772.0
2023-10-12 11:20:00,180.0,180.29,179.93,180.16,4716.0,179.615,179.9044,179.5452,179.7747,4716.0
2023-10-12 11:25:00,180.15,180.23,179.89,180.12,6287.0,179.7647,179.8445,179.5053,179.7348,6287.0
2023-10-12 11:30:00,180.07,180.27,180.03,180.26,3375.0,179.6849,179.8844,179.645,179.8745,3375.0
2023-10-12 11:35:00,180.25,180.58,180.07,180.58,4012.0,179.8645,180.1938,179.6849,180.1938,4012.0
2023-10-12 11:40:00,180.59,180.62,180.38,180.59,8109.0,180.2038,180.2337,179.9942,180.2038,8109.0
2023-10-12 11:45:00,180.53,180.83,180.51,180.83,15029.0,180.1439,180.4433,180.1239,180.4433,15029.0
2023-10-12 11:50:00,180.83,180.96,180.65,180.89,5307.0,180.4433,180.573,180.2636,180.5031,5307.0
2023-10-12 11:55:00,180.85,181.09,180.71,180.82,12440.0,180.4632,180.7027,180.3235,180.4333,12440.0
2023-10-12 12:00:00,180.92,180.99,180.44,180.45,2847.0,180.5331,180.6029,180.0541,180.0641,2847.0
2023-10-12 12:05:00,180.35,180.77,180.34,180.53,4982.0,179.9643,180.3834,179.9543,180.1439,4982.0
2023-10-12 12:10:00,180.58,180.87,180.51,180.87,6452.0,180.1938,180.4832,180.1239,180.4832,6452.0
2023-10-12 12:15:00,180.87,181.22,180.86,180.93,12144.0,180.4832,180.8324,180.4732,180.543,12144.0
2023-10-12 12:20:00,180.91,181.14,180.68,181.14,3207.0,180.5231,180.7526,180.2936,180.7526,3207.0
2023-10-12 12:25:00,181.03,181.04,180.84,180.92,5027.0,180.6428,180.6528,180.4532,180.5331,5027.0
2023-10-12 12:30:00,180.92,180.92,180.81,180.82,1382.0,180.5331,180.5331,180.4233,180.4333,1382.0
2023-10-12 12:35:00,180.83,180.83,180.59,180.63,3600.0,180.4433,180.4433,180.2038,180.2437,3600.0
2023-10-12 12:40:00,180.7,180.71,180.52,180.59,4687.0,180.3135,180.3235,180.1339,180.2038,4687.0
2023-10-12 12:45:00,180.54,180.62,180.42,180.47,3310.0,180.1539,180.2337,180.0341,180.084,3310.0
2023-10-12 12:50:00,180.54,180.61,180.46,180.47,1438.0,180.1539,180.2237,180.074,180.084,1438.0
2023-10-12 12:55:00,180.52,180.52,180.17,180.29,2293.0,180.1339,180.1339,179.7847,179.9044,2293.0
2023-10-12 13:00:00,180.27,180.27,179.72,179.87,5996.0,179.8844,179.8844,179.3356,179.4853,5996.0
2023-10-12 13:05:00,179.63,179.67,179.25,179.26,2106.0,179.2458,179.2857,178.8666,178.8766,2106.0
2023-10-12 13:10:00,179.42,179.42,179.12,179.24,3839.0,179.0363,179.0363,178.7369,178.8567,3839.0
2023-10-12 13:15:00,179.14,179.23,179.0,179.19,6141.0,178.7569,178.8467,178.6172,178.8068,6141.0
2023-10-12 13:20:00,179.25,179.28,178.83,178.9,3432.0,178.8666,178.8966,178.4475,178.5174,3432.0
2023-10-12 13:25:00,178.86,178.97,178.53,178.6,5224.0,178.4775,178.5872,178.1482,178.218,5224.0
2023-10-12 13:30:00,178.51,178.65,178.32,178.39,2983.0,178.1282,178.2679,177.9386,178.0085,2983.0
2023-10-12 13:35:00,178.28,178.53,178.24,178.37,16454.0,177.8987,178.1482,177.8588,177.9885,16454.0
2023-10-12 13:40:00,178.45,178.49,177.85,177.85,9580.0,178.0683,178.1083,177.4696,177.4696,9580.0
2023-10-12 13:45:00,177.84,178.12,177.84,177.88,7516.0,177.4596,177.739,177.4596,177.4996,7516.0
2023-10-12 13:50:00,177.92,178.0,177.83,177.86,8936.0,177.5395,177.6193,177.4497,177.4796,8936.0
2023-10-12 13:55:00,177.88,177.94,177.43,177.43,2800.0,177.4996,177.5594,177.0505,177.0505,2800.0
2023-10-12 14:00:00,177.43,177.68,177.31,177.31,5680.0,177.0505,177.3,176.9308,176.9308,5680.0
2023-10-12 14:05:00,177.24,177.42,177.13,177.17,4039.0,176.8609,177.0405,176.7512,176.7911,4039.0
2023-10-12 14:10:00,177.12,177.15,176.91,177.08,8881.0,176.7412,176.7711,176.5316,176.7013,8881.0
2023-10-12 14:15:00,177.13,177.19,176.77,176.8,3390.0,176.7512,176.811,176.3919,176.4219,3390.0
2023-10-12 14:20:00,176.88,177.16,176.85,177.06,10688.0,176.5017,176.7811,176.4718,176.6813,10688.0
2023-10-12 14:25:00,177.03,177.5,176.98,177.31,4354.0,176.6514,177.1204,176.6015,176.9308,4354.0
2023-10-12 14:30:00,177.45,177.53,177.32,177.52,3074.0,177.0705,177.1503,176.9408,177.1403,3074.0
2023-10-12 14:35:00,177.52,177.56,177.33,177.38,4002.0,177.1403,177.1802,176.9507,177.0006,4002.0
2023-10-12 14:40:00,177.31,177.69,177.3,177.59,8114.0,176.9308,177.31,176.9208,177.2102,8114.0
2023-10-12 14:45:00,177.59,177.93,177.5,177.9,7999.0,177.2102,177.5495,177.1204,177.5195,7999.0
2023-10-12 14:50:00,177.87,178.11,177.83,177.94,6552.0,177.4896,177.7291,177.4497,177.5594,6552.0
2023-10-12 14:55:00,177.99,178.15,177.97,178.15,9436.0,177.6093,177.769,177.5894,177.769,9436.0
2023-10-12 15:00:00,178.14,178.43,178.12,178.43,7248.0,177.759,178.0484,177.739,178.0484,7248.0
2023-10-12 15:05:00,178.46,178.52,178.24,178.37,5216.0,178.0783,178.1382,177.8588,177.9885,5216.0
2023-10-12 15:10:00,178.36,178.45,178.12,178.45,5755.0,177.9785,178.0683,177.739,178.0683,5755.0
2023-10-12 15:15:00,178.44,178.53,178.14,178.46,5901.0,178.0584,178.1482,177.759,178.0783,5901.0
2023-10-12 15:20:00,178.46,178.46,177.92,177.92,12440.0,178.0783,178.0783,177.5395,177.5395,12440.0
2023-10-12 15:25:00,177.94,178.14,177.89,178.11,15500.0,177.5594,177.759,177.5095,177.7291,15500.0
2023-10-12 15:30:00,178.1,178.26,178.04,178.13,5637.0,177.7191,177.8787,177.6592,177.749,5637.0
2023-10-12 15:35:00,178.14,178.14,177.98,177.99,20210.0,177.759,177.759,177.5993,177.6093,20210.0
2023-10-12 15:40:00,177.96,178.0,177.85,177.89,12263.0,177.5794,177.6193,177.4696,177.5095,12263.0
2023-10-12 15:45:00,177.87,178.1,177.83,177.99,21072.0,177.4896,177.7191,177.4497,177.6093,21072.0
2023-10-12 15:50:00,177.96,178.2,177.88,177.93,29640.0,177.5794,177.8189,177.4996,177.5495,29640.0
2023-10-12 15:55:00,177.91,178.11,177.87,177.92,63519.0,177.5295,177.7291,177.4896,177.5395,63519.0
2023-10-13 09:30:00,178.88,178.88,178.23,178.6,7719.0,178.4974,178.4974,177.8488,178.218,7719.0
2023-10-13 09:35:00,178.15,178.47,177.99,178.45,810.0,177.769,178.0883,177.6093,178.0683,810.0
2023-10-13 09:40:00,178.65,178.86,178.34,178.79,2700.0,178.2679,178.4775,177.9586,178.4076,2700.0
2023-10-13 09:45:00,178.65,179.33,178.45,179.3,4213.0,178.2679,178.9465,178.0683,178.9165,4213.0
2023-10-13 09:50:00,179.12,179.28,178.72,178.9,9908.0,178.7369,178.8966,178.3378,178.5174,9908.0
2023-10-13 09:55:00,178.89,179.24,178.81,179.22,3289.0,178.5074,178.8567,178.4276,178.8367,3289.0
2023-10-13 10:00:00,179.42,179.52,178.76,178.87,5682.0,179.0363,179.1361,178.3777,178.4874,5682.0
2023-10-13 10:05:00,178.66,178.71,177.76,178.04,6419.0,178.2779,178.3278,177.3798,177.6592,6419.0
2023-10-13 10:10:00,178.0,178.0,177.43,177.5,2691.0,177.6193,177.6193,177.0505,177.1204,2691.0
2023-10-13 10:15:00,177.5,177.76,177.5,177.75,4491.0,177.1204,177.3798,177.1204,177.3698,4491.0
2023-10-13 10:20:00,177.82,178.1,177.82,177.96,3504.0,177.4397,177.7191,177.4397,177.5794,3504.0
2023-10-13 10:25:00,177.97,178.0,177.75,177.86,3250.0,177.5894,177.6193,177.3698,177.4796,3250.0
2023-10-13 10:30:00,177.75,178.06,177.75,178.0,6681.0,177.3698,177.6792,177.3698,177.6193,6681.0
2023-10-13 10:35:00,178.02,178.1,177.7,177.71,3066.0,177.6393,177.7191,177.3199,177.3299,3066.0
2023-10-13 10:40:00,177.58,177.68,177.48,177.59,5720.0,177.2002,177.3,177.1004,177.2102,5720.0
2023-10-13 10:45:00,177.42,177.54,177.1,177.11,2064.0,177.0405,177.1603,176.7212,176.7312,2064.0
2023-10-13 10:50:00,177.01,177.01,176.23,176.55,6054.0,176.6314,176.6314,175.8531,176.1724,6054.0
2023-10-13 10:55:00,176.66,176.66,175.64,175.77,9066.0,176.2822,176.2822,175.2644,175.3941,9066.0
2023-10-13 11:00:00,175.59,175.73,175.28,175.28,1219.0,175.2145,175.3542,174.9051,174.9051,1219.0
2023-10-13 11:05:00,175.29,175.55,174.9,174.97,2976.0,174.9151,175.1745,174.5259,174.5958,2976.0
2023-10-13 11:10:00,174.88,175.15,174.55,174.8,8897.0,174.506,174.7754,174.1767,174.4261,8897.0
2023-10-13 11:15:00,174.67,175.0,174.67,174.73,3145.0,174.2964,174.6257,174.2964,174.3563,3145.0
2023-10-13 11:20:00,174.78,174.99,174.72,174.72,1304.0,174.4062,174.6157,174.3463,174.3463,1304.0
2023-10-13 11:25:00,174.72,174.78,174.35,174.65,3034.0,174.3463,174.4062,173.9771,174.2765,3034.0
2023-10-13 11:30:00,174.77,174.86,174.47,174.73,11652.0,174.3962,174.486,174.0969,174.3563,11652.0
2023-10-13 11:35:00,174.73,174.99,174.61,174.92,1938.0,174.3563,174.6157,174.2366,174.5459,1938.0
2023-10-13 11:40:00,175.15,175.2,174.91,174.92,1734.0,174.7754,174.8253,174.5359,174.5459,1734.0
2023-10-13 11:45:00,174.86,174.99,174.64,174.79,7948.0,174.486,174.6157,174.2665,174.4162,7948.0
2023-10-13 11:50:00,174.79,174.92,174.75,174.86,7708.0,174.4162,174.5459,174.3763,174.486,7708.0
2023-10-13 11:55:00,174.81,174.97,174.68,174.97,8249.0,174.4361,174.5958,174.3064,174.5958,8249.0
2023-10-13 12:00:00,174.91,175.04,174.79,175.03,4046.0,174.5359,174.6656,174.4162,174.6557,4046.0
2023-10-13 12:05:00,175.04,175.04,174.78,174.81,3846.0,174.6656,174.6656,174.4062,174.4361,3846.0
2023-10-13 12:10:00,174.78,174.79,174.26,174.26,26390.0,174.4062,174.4162,173.8873,173.8873,26390.0
2023-10-13 12:15:00,174.3,174.96,174.27,174.85,3595.0,173.9272,174.5858,173.8973,174.476,3595.0
2023-10-13 12:20:00,174.89,175.08,174.89,174.95,1701.0,174.516,174.7055,174.516,174.5758,1701.0
2023-10-13 12:25:00,174.88,175.14,174.69,174.91,4553.0,174.506,174.7654,174.3164,174.5359,4553.0
2023-10-13 12:30:00,174.89,174.97,174.78,174.87,1575.0,174.516,174.5958,174.4062,174.496,1575.0
2023-10-13 12:35:00,174.9,174.91,174.68,174.77,1921.0,174.5259,174.5359,174.3064,174.3962,1921.0
2023-10-13 12:40:00,174.67,174.72,174.52,174.55,4451.0,174.2964,174.3463,174.1467,174.1767,4451.0
2023-10-13 12:45:00,174.51,174.56,174.22,174.22,1500.0,174.1368,174.1867,173.8474,173.8474,1500.0
2023-10-13 12:50:00,174.16,174.34,173.69,173.83,6117.0,173.7875,173.9671,173.3185,173.4582,6117.0
2023-10-13 12:55:00,173.9,173.9,173.51,173.6,4418.0,173.5281,173.5281,173.1389,173.2287,4418.0
2023-10-13 13:00:00,173.58,173.92,173.49,173.54,4709.0,173.2088,173.548,173.1189,173.1688,4709.0
2023-10-13 13:05:00,173.57,173.58,173.31,173.35,4879.0,173.1988,173.2088,172.9393,172.9792,4879.0
2023-10-13 13:10:00,173.23,173.37,172.81,172.81,5092.0,172.8595,172.9992,172.4404,172.4404,5092.0
2023-10-13 13:15:00,172.84,173.2,172.8,172.94,2261.0,172.4703,172.8296,172.4304,172.5701,2261.0
2023-10-13 13:20:00,173.0,173.17,172.92,172.94,2675.0,172.63,172.7996,172.5502,172.5701,2675.0
2023-10-13 13:25:00,172.93,172.93,172.34,172.41,1940.0,172.5601,172.5601,171.9714,172.0413,1940.0
2023-10-13 13:30:00,172.31,172.54,172.23,172.37,5957.0,171.9415,172.171,171.8616,172.0013,5957.0
2023-10-13 13:35:00,172.44,172.47,172.14,172.15,5184.0,172.0712,172.1011,171.7718,171.7818,5184.0
2023-10-13 13:40:00,172.22,173.13,172.17,172.64,4318.0,171.8517,172.7597,171.8018,172.2708,4318.0
2023-10-13 13:45:00,172.66,172.81,172.45,172.51,2132.0,172.2907,172.4404,172.0812,172.141,2132.0
2023-10-13 13:50:00,172.53,172.71,172.45,172.61,3945.0,172.161,172.3406,172.0812,172.2408,3945.0
2023-10-13 13:55:00,172.52,172.67,172.5,172.56,5635.0,172.151,172.3007,172.1311,172.1909,5635.0
2023-10-13 14:00:00,172.51,172.84,172.5,172.84,4172.0,172.141,172.4703,172.1311,172.4703,4172.0
2023-10-13 14:05:00,172.82,173.11,172.82,172.97,3792.0,172.4504,172.7398,172.4504,172.6001,3792.0
2023-10-13 14:10:00,173.09,173.13,172.98,173.06,3976.0,172.7198,172.7597,172.61,172.6899,3976.0
2023-10-13 14:15:00,172.92,173.11,172.82,173.06,2649.0,172.5502,172.7398,172.4504,172.6899,2649.0
2023-10-13 14:20:00,172.91,173.03,172.89,172.89,2975.0,172.5402,172.6599,172.5202,172.5202,2975.0
2023-10-13 14:25:00,172.82,172.82,172.67,172.78,3228.0,172.4504,172.4504,172.3007,172.4105,3228.0
2023-10-13 14:30:00,172.85,173.04,172.84,172.97,3484.0,172.4803,172.6699,172.4703,172.6001,3484.0
2023-10-13 14:35:00,172.95,172.98,172.35,172.4,10799.0,172.5801,172.61,171.9814,172.0313,10799.0
2023-10-13 14:40:00,172.41,172.44,172.28,172.28,9580.0,172.0413,172.0712,171.9115,171.9115,9580.0
2023-10-13 14:45:00,172.21,172.28,172.06,172.17,12526.0,171.8417,171.9115,171.692,171.8018,12526.0
2023-10-13 14:50:00,172.11,172.69,172.11,172.69,11643.0,171.7419,172.3207,171.7419,172.3207,11643.0
2023-10-13 14:55:00,172.56,172.78,172.56,172.71,3466.0,172.1909,172.4105,172.1909,172.3406,3466.0
2023-10-13 15:00:00,172.66,172.77,172.58,172.65,5852.0,172.2907,172.4005,172.2109,172.2807,5852.0
2023-10-13 15:05:00,172.63,172.63,172.22,172.4,5374.0,172.2608,172.2608,171.8517,172.0313,5374.0
2023-10-13 15:10:00,172.44,172.86,172.44,172.78,5714.0,172.0712,172.4903,172.0712,172.4105,5714.0
2023-10-13 15:15:00,172.79,172.93,172.62,172.83,3624.0,172.4204,172.5601,172.2508,172.4604,3624.0
2023-10-13 15:20:00,172.89,172.94,172.8,172.94,1925.0,172.5202,172.5701,172.4304,172.5701,1925.0
2023-10-13 15:25:00,173.0,173.0,172.6,172.69,4166.0,172.63,172.63,172.2309,172.3207,4166.0
2023-10-13 15:30:00,172.8,173.15,172.8,173.03,5505.0,172.4304,172.7797,172.4304,172.6599,5505.0
2023-10-13 15:35:00,173.0,173.26,172.98,173.14,7377.0,172.63,172.8894,172.61,172.7697,7377.0
2023-10-13 15:40:00,173.1,173.29,172.98,173.04,10047.0,172.7298,172.9194,172.61,172.6699,10047.0
2023-10-13 15:45:00,173.06,173.52,173.0,173.47,13058.0,172.6899,173.1489,172.63,173.099,13058.0
2023-10-13 15:50:00,173.44,173.62,173.21,173.62,31613.0,173.0691,173.2487,172.8395,173.2487,31613.0
2023-10-13 15:55:00,173.59,173.6,173.32,173.51,69112.0,173.2187,173.2287,172.9493,173.1389,69112.0
2023-10-16 09:30:00,175.7,176.75,174.13,176.0,13135.0,175.3242,176.372,173.7576,175.6236,13135.0
2023-10-16 09:35:00,176.02,176.24,174.91,174.91,1300.0,175.6435,175.8631,174.5359,174.5359,1300.0
2023-10-16 09:40:00,175.11,175.12,173.6,173.6,8372.0,174.7355,174.7455,173.2287,173.2287,8372.0
2023-10-16 09:45:00,173.85,174.37,173.69,174.28,7659.0,173.4782,173.9971,173.3185,173.9073,7659.0
2023-10-16 09:50:00,174.46,174.78,174.2,174.64,4719.0,174.0869,174.4062,173.8274,174.2665,4719.0
2023-10-16 09:55:00,174.53,174.69,174.25,174.5,4307.0,174.1567,174.3164,173.8773,174.1268,4307.0
2023-10-16 10:00:00,174.52,174.71,174.14,174.58,7081.0,174.1467,174.3363,173.7676,174.2066,7081.0
2023-10-16 10:05:00,174.41,174.43,174.1,174.1,2724.0,174.037,174.0569,173.7276,173.7276,2724.0
2023-10-16 10:10:00,174.1,174.97,174.09,174.76,8982.0,173.7276,174.5958,173.7177,174.3862,8982.0
2023-10-16 10:15:00,174.87,175.81,174.86,175.59,5063.0,174.496,175.434,174.486,175.2145,5063.0
2023-10-16 10:20:00,175.57,175.59,175.28,175.59,5910.0,175.1945,175.2145,174.9051,175.2145,5910.0
2023-10-16 10:25:00,175.56,176.02,175.23,175.82,2912.0,175.1845,175.6435,174.8552,175.444,2912.0
2023-10-16 10:30:00,176.18,176.4,176.01,176.27,600.0,175.8032,176.0227,175.6336,175.893,600.0
2023-10-16 10:35:00,176.35,176.4,176.19,176.4,2220.0,175.9728,176.0227,175.8132,176.0227,2220.0
2023-10-16 10:40:00,176.46,176.53,176.05,176.16,3444.0,176.0826,176.1524,175.6735,175.7832,3444.0
2023-10-16 10:45:00,176.24,176.32,176.11,176.32,14017.0,175.8631,175.9429,175.7333,175.9429,14017.0
2023-10-16 10:50:00,176.47,176.61,176.31,176.31,3192.0,176.0926,176.2323,175.9329,175.9329,3192.0
2023-10-16 10:55:00,176.3,176.49,176.3,176.49,2760.0,175.9229,176.1125,175.9229,176.1125,2760.0
2023-10-16 11:00:00,176.58,176.67,176.5,176.56,3022.0,176.2023,176.2921,176.1225,176.1824,3022.0
2023-10-16 11:05:00,176.61,176.87,176.55,176.57,3666.0,176.2323,176.4917,176.1724,176.1924,3666.0
2023-10-16 11:10:00,176.55,176.62,176.5,176.5,4020.0,176.1724,176.2423,176.1225,176.1225,4020.0
2023-10-16 11:15:00,176.49,176.57,176.18,176.44,4342.0,176.1125,176.1924,175.8032,176.0626,4342.0
2023-10-16 11:20:00,176.43,176.65,176.35,176.54,2470.0,176.0527,176.2722,175.9728,176.1624,2470.0
2023-10-16 11:25:00,176.57,176.62,176.52,176.62,953.0,176.1924,176.2423,176.1425,176.2423,953.0
2023-10-16 11:30:00,176.48,176.54,176.43,176.51,1624.0,176.1026,176.1624,176.0527,176.1325,1624.0
2023-10-16 11:35:00,176.42,176.43,176.13,176.13,2845.0,176.0427,176.0527,175.7533,175.7533,2845.0
2023-10-16 11:40:00,176.13,176.25,176.12,176.24,3302.0,175.7533,175.873,175.7433,175.8631,3302.0
2023-10-16 11:45:00,176.24,176.33,176.11,176.3,3041.0,175.8631,175.9529,175.7333,175.9229,3041.0
2023-10-16 11:50:00,176.3,176.59,176.3,176.44,1200.0,175.9229,176.2123,175.9229,176.0626,1200.0
2023-10-16 11:55:00,176.5,176.5,176.29,176.31,3658.0,176.1225,176.1225,175.913,175.9329,3658.0
2023-10-16 12:00:00,176.35,176.48,176.26,176.37,7666.0,175.9728,176.1026,175.883,175.9928,7666.0
2023-10-16 12:05:00,176.41,176.58,176.41,176.56,2413.0,176.0327,176.2023,176.0327,176.1824,2413.0
2023-10-16 12:10:00,176.3,176.41,176.26,176.41,1022.0,175.9229,176.0327,175.883,176.0327,1022.0
2023-10-16 12:15:00,176.39,176.4,176.29,176.3,2335.0,176.0127,176.0227,175.913,175.9229,2335.0
2023-10-16 12:20:00,176.3,176.35,176.09,176.13,5742.0,175.9229,175.9728,175.7134,175.7533,5742.0
2023-10-16 12:25:00,176.09,176.14,176.02,176.02,600.0,175.7134,175.7633,175.6435,175.6435,600.0
2023-10-16 12:30:00,176.02,176.18,175.99,176.03,2096.0,175.6435,175.8032,175.6136,175.6535,2096.0
2023-10-16 12:35:00,175.97,176.0,175.87,175.88,1701.0,175.5936,175.6236,175.4939,175.5038,1701.0
2023-10-16 12:40:00,175.88,175.91,175.88,175.91,522.0,175.5038,175.5338,175.5038,175.5338,522.0
2023-10-16 12:45:00,175.98,175.98,175.87,175.87,200.0,175.6036,175.6036,175.4939,175.4939,200.0
2023-10-16 12:50:00,175.78,175.78,175.56,175.59,900.0,175.4041,175.4041,175.1845,175.2145,900.0
2023-10-16 12:55:00,175.55,175.68,175.24,175.68,2706.0,175.1745,175.3043,174.8652,175.3043,2706.0
2023-10-16 13:00:00,175.8,175.88,175.8,175.83,830.0,175.424,175.5038,175.424,175.4539,830.0
2023-10-16 13:05:00,175.9,176.08,175.89,176.08,1700.0,175.5238,175.7034,175.5138,175.7034,1700.0
2023-10-16 13:10:00,176.15,176.48,176.15,176.27,3420.0,175.7733,176.1026,175.7733,175.893,3420.0
2023-10-16 13:15:00,176.2,176.43,176.2,176.34,5531.0,175.8232,176.0527,175.8232,175.9629,5531.0
2023-10-16 13:20:00,176.2,176.22,175.67,175.67,1759.0,175.8232,175.8431,175.2943,175.2943,1759.0
2023-10-16 13:25:00,175.59,175.83,175.29,175.75,2153.0,175.2145,175.4539,174.9151,175.3741,2153.0
2023-10-16 13:30:00,175.64,175.68,175.61,175.63,1000.0,175.2644,175.3043,175.2344,175.2544,1000.0
2023-10-16 13:35:00,175.71,175.94,175.71,175.9,1405.0,175.3342,175.5637,175.3342,175.5238,1405.0
2023-10-16 13:40:00,175.95,176.34,175.95,176.33,3228.0,175.5737,175.9629,175.5737,175.9529,3228.0
2023-10-16 13:45:00,176.25,176.31,176.16,176.27,1348.0,175.873,175.9329,175.7832,175.893,1348.0
2023-10-16 13:50:00,176.2,176.31,176.17,176.3,1610.0,175.8232,175.9329,175.7932,175.9229,1610.0
2023-10-16 13:55:00,176.31,176.36,176.23,176.24,1129.0,175.9329,175.9828,175.8531,175.8631,1129.0
2023-10-16 14:00:00,176.11,176.18,176.09,176.18,300.0,175.7333,175.8032,175.7134,175.8032,300.0
2023-10-16 14:05:00,176.16,176.16,176.09,176.1,700.0,175.7832,175.7832,175.7134,175.7234,700.0
2023-10-16 14:10:00,176.21,176.21,176.07,176.17,1100.0,175.8331,175.8331,175.6934,175.7932,1100.0
2023-10-16 14:15:00,176.06,176.16,176.03,176.15,901.0,175.6835,175.7832,175.6535,175.7733,901.0
2023-10-16 14:20:00,176.14,176.14,176.0,176.07,568.0,175.7633,175.7633,175.6236,175.6934,568.0
2023-10-16 14:25:00,176.1,176.11,175.9,175.99,1802.0,175.7234,175.7333,175.5238,175.6136,1802.0
2023-10-16 14:30:00,176.08,176.1,176.0,176.1,1600.0,175.7034,175.7234,175.6236,175.7234,1600.0
2023-10-16 14:35:00,176.11,176.16,175.96,176.09,3064.0,175.7333,175.7832,175.5837,175.7134,3064.0
2023-10-16 14:40:00,175.95,176.16,175.93,176.16,1603.0,175.5737,175.7832,175.5537,175.7832,1603.0
2023-10-16 14:45:00,176.21,176.26,176.14,176.14,1033.0,175.8331,175.883,175.7633,175.7633,1033.0
2023-10-16 14:50:00,176.23,176.4,176.23,176.4,1545.0,175.8531,176.0227,175.8531,176.0227,1545.0
2023-10-16 14:55:00,176.38,176.54,176.37,176.51,1564.0,176.0028,176.1624,175.9928,176.1325,1564.0
2023-10-16 15:00:00,176.52,176.52,176.42,176.5,1264.0,176.1425,176.1425,176.0427,176.1225,1264.0
2023-10-16 15:05:00,176.56,176.61,176.51,176.54,1040.0,176.1824,176.2323,176.1325,176.1624,1040.0
2023-10-16 15:10:00,176.55,176.56,176.42,176.46,2653.0,176.1724,176.1824,176.0427,176.0826,2653.0
2023-10-16 15:15:00,176.47,176.58,176.47,176.52,4200.0,176.0926,176.2023,176.0926,176.1425,4200.0
2023-10-16 15:20:00,176.51,176.6,176.51,176.59,1541.0,176.1325,176.2223,176.1325,176.2123,1541.0
2023-10-16 15:25:00,176.61,176.75,176.6,176.75,4021.0,176.2323,176.372,176.2223,176.372,4021.0
2023-10-16 15:30:00,176.7,176.72,176.42,176.5,6927.0,176.3221,176.342,176.0427,176.1225,6927.0
2023-10-16 15:35:00,176.45,176.5,176.31,176.31,5318.0,176.0726,176.1225,175.9329,175.9329,5318.0
2023-10-16 15:40:00,176.33,176.37,176.12,176.3,5567.0,175.9529,175.9928,175.7433,175.9229,5567.0
2023-10-16 15:45:00,176.28,176.29,176.04,176.21,9572.0,175.903,175.913,175.6635,175.8331,9572.0
2023-10-16 15:50:00,176.23,176.63,176.22,176.61,26396.0,175.8531,176.2522,175.8431,176.2323,26396.0
2023-10-16 15:55:00,176.64,176.64,176.26,176.39,53798.0,176.2622,176.2622,175.883,176.0127,53798.0
2023-10-17 09:30:00,175.21,175.57,174.74,175.57,12788.0,174.8353,175.1945,174.3663,175.1945,12788.0
2023-10-17 09:35:00,175.55,176.58,175.26,176.4,5558.0,175.1745,176.2023,174.8852,176.0227,5558.0
2023-10-17 09:40:00,176.49,176.95,176.48,176.78,8145.0,176.1125,176.5715,176.1026,176.4019,8145.0
2023-10-17 09:45:00,176.72,177.32,176.64,177.25,3731.0,176.342,176.9408,176.2622,176.8709,3731.0
2023-10-17 09:50:00,177.32,177.69,176.95,177.05,5724.0,176.9408,177.31,176.5715,176.6713,5724.0
2023-10-17 09:55:00,177.1,178.1,177.1,177.8,3001.0,176.7212,177.7191,176.7212,177.4197,3001.0
2023-10-17 10:00:00,177.98,178.28,177.37,177.57,5860.0,177.5993,177.8987,176.9907,177.1902,5860.0
2023-10-17 10:05:00,177.54,178.19,177.54,178.19,1918.0,177.1603,177.8089,177.1603,177.8089,1918.0
2023-10-17 10:10:00,178.21,178.9,178.09,178.89,2543.0,177.8289,178.5174,177.7091,178.5074,2543.0
2023-10-17 10:15:00,178.91,178.93,178.63,178.89,2450.0,178.5274,178.5473,178.248,178.5074,2450.0
2023-10-17 10:20:00,178.9,179.14,178.8,178.85,5032.0,178.5174,178.7569,178.4176,178.4675,5032.0
2023-10-17 10:25:00,178.99,179.01,178.58,178.58,2697.0,178.6072,178.6271,178.1981,178.1981,2697.0
2023-10-17 10:30:00,178.66,178.77,178.35,178.35,2632.0,178.2779,178.3877,177.9686,177.9686,2632.0
2023-10-17 10:35:00,178.37,178.68,178.37,178.68,1564.0,177.9885,178.2978,177.9885,178.2978,1564.0
2023-10-17 10:40:00,178.75,178.75,178.1,178.32,2119.0,178.3677,178.3677,177.7191,177.9386,2119.0
2023-10-17 10:45:00,178.33,178.47,178.23,178.24,600.0,177.9486,178.0883,177.8488,177.8588,600.0
2023-10-17 10:50:00,178.35,178.35,178.09,178.16,1348.0,177.9686,177.9686,177.7091,177.779,1348.0
2023-10-17 10:55:00,178.16,178.22,178.05,178.14,5780.0,177.779,177.8388,177.6692,177.759,5780.0
2023-10-17 11:00:00,178.21,178.57,178.19,178.56,3672.0,177.8289,178.1881,177.8089,178.1781,3672.0
2023-10-17 11:05:00,178.6,178.64,178.43,178.5,4989.0,178.218,178.2579,178.0484,178.1182,4989.0
2023-10-17 11:10:00,178.56,178.78,178.56,178.78,3300.0,178.1781,178.3976,178.1781,178.3976,3300.0
2023-10-17 11:15:00,178.79,178.99,178.77,178.9,5285.0,178.4076,178.6072,178.3877,178.5174,5285.0
2023-10-17 11:20:00,178.84,179.18,178.77,179.18,3400.0,178.4575,178.7968,178.3877,178.7968,3400.0
2023-10-17 11:25:00,179.08,179.53,178.93,179.41,4747.0,178.697,179.146,178.5473,179.0263,4747.0
2023-10-17 11:30:00,179.36,179.42,179.12,179.31,6062.0,178.9764,179.0363,178.7369,178.9265,6062.0
2023-10-17 11:35:00,179.44,179.67,179.42,179.57,2842.0,179.0562,179.2857,179.0363,179.1859,2842.0
2023-10-17 11:40:00,179.53,179.77,179.43,179.71,6011.0,179.146,179.3855,179.0462,179.3256,6011.0
2023-10-17 11:45:00,179.67,179.8,179.66,179.8,4284.0,179.2857,179.4155,179.2758,179.4155,4284.0
2023-10-17 11:50:00,179.79,179.85,179.45,179.48,4369.0,179.4055,179.4653,179.0662,179.0961,4369.0
2023-10-17 11:55:00,179.53,179.53,179.22,179.34,549.0,179.146,179.146,178.8367,178.9564,549.0
2023-10-17 12:00:00,179.3,179.44,179.17,179.35,4080.0,178.9165,179.0562,178.7868,178.9664,4080.0
2023-10-17 12:05:00,179.26,179.35,179.14,179.24,1822.0,178.8766,178.9664,178.7569,178.8567,1822.0
2023-10-17 12:10:00,179.28,179.56,179.25,179.56,1692.0,178.8966,179.176,178.8666,179.176,1692.0
2023-10-17 12:15:00,179.6,179.61,179.45,179.5,3500.0,179.2159,179.2259,179.0662,179.1161,3500.0
2023-10-17 12:20:00,179.54,179.93,179.54,179.86,2300.0,179.156,179.5452,179.156,179.4753,2300.0
2023-10-17 12:25:00,179.81,179.92,179.8,179.89,1211.0,179.4254,179.5352,179.4155,179.5053,1211.0
2023-10-17 12:30:00,179.84,179.84,179.47,179.67,3284.0,179.4554,179.4554,179.0862,179.2857,3284.0
2023-10-17 12:35:00,179.55,179.81,179.55,179.75,2291.0,179.166,179.4254,179.166,179.3656,2291.0
2023-10-17 12:40:00,179.7,179.7,179.45,179.46,2402.0,179.3157,179.3157,179.0662,179.0762,2402.0
2023-10-17 12:45:00,179.42,179.85,179.18,179.66,7735.0,179.0363,179.4653,178.7968,179.2758,7735.0
2023-10-17 12:50:00,179.7,179.7,179.55,179.61,3148.0,179.3157,179.3157,179.166,179.2259,3148.0
2023-10-17 12:55:00,179.6,179.68,179.15,179.18,13501.0,179.2159,179.2957,178.7668,178.7968,13501.0
2023-10-17 13:00:00,179.12,179.28,179.05,179.06,1114.0,178.7369,178.8966,178.6671,178.677,1114.0
2023-10-17 13:05:00,179.09,179.23,179.09,179.23,1000.0,178.707,178.8467,178.707,178.8467,1000.0
2023-10-17 13:10:00,179.25,179.37,179.25,179.25,1011.0,178.8666,178.9864,178.8666,178.8666,1011.0
2023-10-17 13:15:00,179.25,179.38,179.24,179.38,700.0,178.8666,178.9964,178.8567,178.9964,700.0
2023-10-17 13:20:00,179.38,179.5,179.25,179.25,3800.0,178.9964,179.1161,178.8666,178.8666,3800.0
2023-10-17 13:25:00,179.26,179.63,179.26,179.62,2800.0,178.8766,179.2458,178.8766,179.2358,2800.0
2023-10-17 13:30:00,179.68,179.82,179.5,179.82,6572.0,179.2957,179.4354,179.1161,179.4354,6572.0
2023-10-17 13:35:00,179.87,179.9,179.58,179.6,2900.0,179.4853,179.5152,179.1959,179.2159,2900.0
2023-10-17 13:40:00,179.69,179.77,179.57,179.77,2371.0,179.3057,179.3855,179.1859,179.3855,2371.0
2023-10-17 13:45:00,179.82,179.87,179.56,179.63,4557.0,179.4354,179.4853,179.176,179.2458,4557.0
2023-10-17 13:50:00,179.51,179.67,179.23,179.32,6922.0,179.1261,179.2857,178.8467,178.9365,6922.0
2023-10-17 13:55:00,179.31,179.31,179.13,179.23,1201.0,178.9265,178.9265,178.7469,178.8467,1201.0
2023-10-17 14:00:00,179.2,179.35,178.98,179.05,2258.0,178.8167,178.9664,178.5972,178.6671,2258.0
2023-10-17 14:05:00,178.93,179.05,178.89,179.05,1372.0,178.5473,178.6671,178.5074,178.6671,1372.0
2023-10-17 14:10:00,179.17,179.43,179.12,179.34,2733.0,178.7868,179.0462,178.7369,178.9564,2733.0
2023-10-17 14:15:00,179.42,179.44,179.12,179.13,1342.0,179.0363,179.0562,178.7369,178.7469,1342.0
2023-10-17 14:20:00,179.07,179.07,178.8,178.9,1043.0,178.687,178.687,178.4176,178.5174,1043.0
2023-10-17 14:25:00,178.9,178.9,178.76,178.79,800.0,178.5174,178.5174,178.3777,178.4076,800.0
2023-10-17 14:30:00,178.77,178.98,178.72,178.98,2643.0,178.3877,178.5972,178.3378,178.5972,2643.0
2023-10-17 14:35:00,178.95,179.2,178.95,179.11,1283.0,178.5673,178.8167,178.5673,178.7269,1283.0
2023-10-17 14:40:00,179.11,179.11,178.91,178.93,700.0,178.7269,178.7269,178.5274,178.5473,700.0
2023-10-17 14:45:00,178.98,179.28,178.92,179.25,12458.0,178.5972,178.8966,178.5373,178.8666,12458.0
2023-10-17 14:50:00,179.25,179.32,179.07,179.09,14936.0,178.8666,178.9365,178.687,178.707,14936.0
2023-10-17 14:55:00,179.08,179.49,179.07,179.33,8656.0,178.697,179.1061,178.687,178.9465,8656.0
2023-10-17 15:00:00,179.28,179.34,179.19,179.21,4249.0,178.8966,178.9564,178.8068,178.8267,4249.0
2023-10-17 15:05:00,179.28,179.44,179.26,179.42,4993.0,178.8966,179.0562,178.8766,179.0363,4993.0
2023-10-17 15:10:00,179.45,179.57,179.42,179.56,3135.0,179.0662,179.1859,179.0363,179.176,3135.0
2023-10-17 15:15:00,179.57,179.76,179.5,179.58,3497.0,179.1859,179.3755,179.1161,179.1959,3497.0
2023-10-17 15:20:00,179.54,179.73,179.54,179.71,2022.0,179.156,179.3456,179.156,179.3256,2022.0
2023-10-17 15:25:00,179.75,179.8,179.65,179.78,3569.0,179.3656,179.4155,179.2658,179.3955,3569.0
2023-10-17 15:30:00,179.81,179.84,179.64,179.7,5770.0,179.4254,179.4554,179.2558,179.3157,5770.0
2023-10-17 15:35:00,179.7,179.75,179.63,179.69,8344.0,179.3157,179.3656,179.2458,179.3057,8344.0
2023-10-17 15:40:00,179.68,179.68,179.5,179.54,6425.0,179.2957,179.2957,179.1161,179.156,6425.0
2023-10-17 15:45:00,179.54,179.64,179.49,179.5,11902.0,179.156,179.2558,179.1061,179.1161,11902.0
2023-10-17 15:50:00,179.49,179.62,179.37,179.5,35582.0,179.1061,179.2358,178.9864,179.1161,35582.0
2023-10-17 15:55:00,179.53,179.54,179.23,179.44,38311.0,179.146,179.156,178.8467,179.0562,38311.0
2023-10-18 09:30:00,177.47,177.49,175.88,175.88,20285.0,177.0904,177.1104,175.5038,175.5038,20285.0
2023-10-18 09:35:00,175.88,175.91,175.23,175.42,4112.0,175.5038,175.5338,174.8552,175.0448,4112.0
2023-10-18 09:40:00,175.35,175.59,174.09,174.47,8700.0,174.975,175.2145,173.7177,174.0969,8700.0
2023-10-18 09:45:00,174.43,174.48,174.01,174.41,4322.0,174.0569,174.1068,173.6378,174.037,4322.0
2023-10-18 09:50:00,174.48,174.57,174.32,174.36,2823.0,174.1068,174.1966,173.9472,173.9871,2823.0
2023-10-18 09:55:00,174.35,174.66,174.29,174.47,4751.0,173.9771,174.2864,173.9172,174.0969,4751.0
2023-10-18 10:00:00,174.48,174.48,173.81,174.02,2922.0,174.1068,174.1068,173.4383,173.6478,2922.0
2023-10-18 10:05:00,174.03,174.08,173.78,173.81,2102.0,173.6578,173.7077,173.4083,173.4383,2102.0
2023-10-18 10:10:00,173.71,174.03,173.68,173.89,3217.0,173.3385,173.6578,173.3085,173.5181,3217.0
2023-10-18 10:15:00,173.85,174.36,173.6,174.35,4615.0,173.4782,173.9871,173.2287,173.9771,4615.0
2023-10-18 10:20:00,174.55,174.84,174.48,174.53,4265.0,174.1767,174.4661,174.1068,174.1567,4265.0
2023-10-18 10:25:00,174.56,174.56,173.78,173.78,2417.0,174.1867,174.1867,173.4083,173.4083,2417.0
2023-10-18 10:30:00,173.69,173.87,173.2,173.3,9581.0,173.3185,173.4981,172.8296,172.9294,9581.0
2023-10-18 10:35:00,173.34,173.4,172.6,172.6,5880.0,172.9693,173.0291,172.2309,172.2309,5880.0
2023-10-18 10:40:00,172.64,173.02,172.49,172.94,3879.0,172.2708,172.65,172.1211,172.5701,3879.0
2023-10-18 10:45:00,173.07,173.08,172.72,172.97,8519.0,172.6998,172.7098,172.3506,172.6001,8519.0
2023-10-18 10:50:00,172.87,172.91,172.72,172.8,2200.0,172.5003,172.5402,172.3506,172.4304,2200.0
2023-10-18 10:55:00,172.8,173.53,172.79,173.33,7406.0,172.4304,173.1589,172.4204,172.9593,7406.0
2023-10-18 11:00:00,173.25,173.37,173.18,173.18,2423.0,172.8795,172.9992,172.8096,172.8096,2423.0
2023-10-18 11:05:00,173.17,173.2,172.89,172.89,8596.0,172.7996,172.8296,172.5202,172.5202,8596.0
2023-10-18 11:10:00,172.93,173.14,172.77,173.12,3934.0,172.5601,172.7697,172.4005,172.7497,3934.0
2023-10-18 11:15:00,173.16,173.4,173.06,173.19,4223.0,172.7897,173.0291,172.6899,172.8196,4223.0
2023-10-18 11:20:00,173.23,173.47,173.12,173.44,4476.0,172.8595,173.099,172.7497,173.0691,4476.0
2023-10-18 11:25:00,173.54,173.59,173.23,173.29,2462.0,173.1688,173.2187,172.8595,172.9194,2462.0
2023-10-18 11:30:00,173.26,173.69,173.24,173.62,4450.0,172.8894,173.3185,172.8695,173.2487,4450.0
2023-10-18 11:35:00,173.63,174.02,173.6,173.89,2813.0,173.2586,173.6478,173.2287,173.5181,2813.0
2023-10-18 11:40:00,173.81,173.97,173.7,173.74,2752.0,173.4383,173.5979,173.3285,173.3684,2752.0
2023-10-18 11:45:00,173.88,173.9,173.22,173.26,6365.0,173.5081,173.5281,172.8495,172.8894,6365.0
2023-10-18 11:50:00,173.17,173.28,173.0,173.0,1418.0,172.7996,172.9094,172.63,172.63,1418.0
2023-10-18 11:55:00,172.88,173.6,172.88,173.33,1800.0,172.5103,173.2287,172.5103,172.9593,1800.0
2023-10-18 12:00:00,173.41,173.66,173.26,173.66,2822.0,173.0391,173.2886,172.8894,173.2886,2822.0
2023-10-18 12:05:00,173.56,173.67,173.37,173.67,2390.0,173.1888,173.2986,172.9992,173.2986,2390.0
2023-10-18 12:10:00,173.72,173.76,173.42,173.42,4350.0,173.3485,173.3884,173.0491,173.0491,4350.0
2023-10-18 12:15:00,173.19,173.19,172.86,172.86,1708.0,172.8196,172.8196,172.4903,172.4903,1708.0
2023-10-18 12:20:00,172.86,172.96,172.73,172.91,2528.0,172.4903,172.5901,172.3606,172.5402,2528.0
2023-10-18 12:25:00,172.94,173.02,172.94,173.02,351.0,172.5701,172.65,172.5701,172.65,351.0
2023-10-18 12:30:00,172.95,173.05,172.79,172.79,2194.0,172.5801,172.6799,172.4204,172.4204,2194.0
2023-10-18 12:35:00,172.79,172.89,172.63,172.72,7034.0,172.4204,172.5202,172.2608,172.3506,7034.0
2023-10-18 12:40:00,172.94,173.4,172.87,173.38,10216.0,172.5701,173.0291,172.5003,173.0092,10216.0
2023-10-18 12:45:00,173.32,173.37,173.18,173.18,1500.0,172.9493,172.9992,172.8096,172.8096,1500.0
2023-10-18 12:50:00,173.22,173.22,172.98,172.98,1690.0,172.8495,172.8495,172.61,172.61,1690.0
2023-10-18 12:55:00,173.03,173.16,172.97,172.98,7860.0,172.6599,172.7897,172.6001,172.61,7860.0
2023-10-18 13:00:00,172.97,173.6,172.8,173.56,3539.0,172.6001,173.2287,172.4304,173.1888,3539.0
2023-10-18 13:05:00,173.5,173.69,173.46,173.64,1210.0,173.1289,173.3185,173.089,173.2686,1210.0
2023-10-18 13:10:00,173.61,173.83,173.61,173.63,1294.0,173.2387,173.4582,173.2387,173.2586,1294.0
2023-10-18 13:15:00,173.68,173.86,173.46,173.46,1404.0,173.3085,173.4882,173.089,173.089,1404.0
2023-10-18 13:20:00,173.43,173.43,173.23,173.23,1059.0,173.0591,173.0591,172.8595,172.8595,1059.0
2023-10-18 13:25:00,173.33,173.38,173.11,173.25,3578.0,172.9593,173.0092,172.7398,172.8795,3578.0
2023-10-18 13:30:00,173.15,173.17,172.91,172.91,3008.0,172.7797,172.7996,172.5402,172.5402,3008.0
2023-10-18 13:35:00,172.82,172.86,172.73,172.78,1986.0,172.4504,172.4903,172.3606,172.4105,1986.0
2023-10-18 13:40:00,172.71,173.13,172.7,173.04,18349.0,172.3406,172.7597,172.3306,172.6699,18349.0
2023-10-18 13:45:00,172.95,172.95,172.66,172.68,1964.0,172.5801,172.5801,172.2907,172.3107,1964.0
2023-10-18 13:50:00,172.69,173.07,172.69,173.07,3190.0,172.3207,172.6998,172.3207,172.6998,3190.0
2023-10-18 13:55:00,173.12,173.26,173.05,173.26,2122.0,172.7497,172.8894,172.6799,172.8894,2122.0
2023-10-18 14:00:00,173.22,173.31,173.08,173.15,2952.0,172.8495,172.9393,172.7098,172.7797,2952.0
2023-10-18 14:05:00,173.27,173.5,173.1,173.4,3046.0,172.8994,173.1289,172.7298,173.0291,3046.0
2023-10-18 14:10:00,173.38,173.38,173.24,173.24,596.0,173.0092,173.0092,172.8695,172.8695,596.0
2023-10-18 14:15:00,173.21,173.22,172.98,172.99,1049.0,172.8395,172.8495,172.61,172.62,1049.0
2023-10-18 14:20:00,172.92,173.09,172.69,172.95,6874.0,172.5502,172.7198,172.3207,172.5801,6874.0
2023-10-18 14:25:00,172.94,173.04,172.78,172.91,2291.0,172.5701,172.6699,172.4105,172.5402,2291.0
2023-10-18 14:30:00,172.98,173.22,172.82,172.82,2017.0,172.61,172.8495,172.4504,172.4504,2017.0
2023-10-18 14:35:00,172.8,172.84,172.53,172.53,7414.0,172.4304,172.4703,172.161,172.161,7414.0
2023-10-18 14:40:00,172.5,172.6,172.44,172.55,6182.0,172.1311,172.2309,172.0712,172.181,6182.0
2023-10-18 14:45:00,172.56,172.59,172.41,172.53,2893.0,172.1909,172.2209,172.0413,172.161,2893.0
2023-10-18 14:50:00,172.48,172.56,172.34,172.44,6183.0,172.1111,172.1909,171.9714,172.0712,6183.0
2023-10-18 14:55:00,172.53,172.7,172.49,172.56,3900.0,172.161,172.3306,172.1211,172.1909,3900.0
2023-10-18 15:00:00,172.5,172.54,172.22,172.28,4948.0,172.1311,172.171,171.8517,171.9115,4948.0
2023-10-18 15:05:00,172.33,172.33,171.98,172.0,4474.0,171.9614,171.9614,171.6122,171.6321,4474.0
2023-10-18 15:10:00,172.03,172.15,172.0,172.07,10419.0,171.6621,171.7818,171.6321,171.702,10419.0
2023-10-18 15:15:00,171.96,172.35,171.94,172.17,5840.0,171.5922,171.9814,171.5723,171.8018,5840.0
2023-10-18 15:20:00,172.23,172.5,172.2,172.48,2895.0,171.8616,172.1311,171.8317,172.1111,2895.0
2023-10-18 15:25:00,172.46,172.47,172.2,172.24,8609.0,172.0912,172.1011,171.8317,171.8716,8609.0
2023-10-18 15:30:00,172.33,172.43,172.15,172.43,8792.0,171.9614,172.0612,171.7818,172.0612,8792.0
2023-10-18 15:35:00,172.48,172.55,172.36,172.36,3399.0,172.1111,172.181,171.9914,171.9914,3399.0
2023-10-18 15:40:00,172.33,172.36,172.09,172.09,8883.0,171.9614,171.9914,171.7219,171.7219,8883.0
2023-10-18 15:45:00,172.11,172.11,171.74,171.99,14554.0,171.7419,171.7419,171.3727,171.6222,14554.0
2023-10-18 15:50:00,172.0,172.24,172.0,172.18,20085.0,171.6321,171.8716,171.6321,171.8118,20085.0
2023-10-18 15:55:00,172.21,172.32,172.0,172.07,41792.0,171.8417,171.9515,171.6321,171.702,41792.0
2023-10-19 09:30:00,171.47,171.49,170.72,170.79,17453.0,171.1033,171.1232,170.3549,170.4247,17453.0
2023-10-19 09:35:00,171.06,171.29,170.12,170.16,3738.0,170.6941,170.9237,169.7562,169.7961,3738.0
2023-10-19 09:40:00,170.39,170.91,170.33,170.86,4050.0,170.0256,170.5445,169.9657,170.4946,4050.0
2023-10-19 09:45:00,170.94,171.24,170.94,171.24,2009.0,170.5744,170.8738,170.5744,170.8738,2009.0
2023-10-19 09:50:00,171.16,172.01,170.91,172.01,4745.0,170.7939,171.6421,170.5445,171.6421,4745.0
2023-10-19 09:55:00,172.17,172.29,171.89,172.25,2805.0,171.8018,171.9215,171.5224,171.8816,2805.0
2023-10-19 10:00:00,172.26,172.38,171.56,171.72,7573.0,171.8916,172.0113,171.1931,171.3527,7573.0
2023-10-19 10:05:00,171.75,171.91,171.68,171.91,1881.0,171.3827,171.5423,171.3128,171.5423,1881.0
2023-10-19 10:10:00,171.95,172.99,171.81,172.99,9728.0,171.5822,172.62,171.4425,172.62,9728.0
2023-10-19 10:15:00,172.95,173.0,172.04,172.1,4155.0,172.5801,172.63,171.6721,171.7319,4155.0
2023-10-19 10:20:00,171.95,172.21,171.81,172.21,2061.0,171.5822,171.8417,171.4425,171.8417,2061.0
2023-10-19 10:25:00,172.27,172.3,171.68,171.68,2165.0,171.9016,171.9315,171.3128,171.3128,2165.0
2023-10-19 10:30:00,171.55,171.86,171.53,171.82,2983.0,171.1831,171.4924,171.1631,171.4525,2983.0
2023-10-19 10:35:00,171.88,172.1,171.76,171.83,3014.0,171.5124,171.7319,171.3926,171.4625,3014.0
2023-10-19 10:40:00,171.75,171.76,171.58,171.58,1740.0,171.3827,171.3926,171.213,171.213,1740.0
2023-10-19 10:45:00,171.5,171.5,171.2,171.2,1800.0,171.1332,171.1332,170.8338,170.8338,1800.0
2023-10-19 10:50:00,171.09,171.34,170.95,170.96,3009.0,170.7241,170.9735,170.5844,170.5944,3009.0
2023-10-19 10:55:00,171.07,171.4,170.92,171.0,7543.0,170.7041,171.0334,170.5544,170.6343,7543.0
2023-10-19 11:00:00,170.97,171.18,170.95,171.09,5828.0,170.6043,170.8139,170.5844,170.7241,5828.0
2023-10-19 11:05:00,171.18,171.3,170.97,171.04,26469.0,170.8139,170.9336,170.6043,170.6742,26469.0
2023-10-19 11:10:00,171.0,171.06,170.87,170.97,3225.0,170.6343,170.6941,170.5046,170.6043,3225.0
2023-10-19 11:15:00,170.89,170.9,170.72,170.8,3415.0,170.5245,170.5345,170.3549,170.4347,3415.0
2023-10-19 11:20:00,170.72,171.0,170.54,170.91,4743.0,170.3549,170.6343,170.1753,170.5445,4743.0
2023-10-19 11:25:00,170.99,171.04,170.81,170.85,20300.0,170.6243,170.6742,170.4447,170.4846,20300.0
2023-10-19 11:30:00,170.93,170.95,170.63,170.89,5616.0,170.5644,170.5844,170.2651,170.5245,5616.0
2023-10-19 11:35:00,170.87,171.13,170.78,170.89,8822.0,170.5046,170.764,170.4147,170.5245,8822.0
2023-10-19 11:40:00,171.03,171.09,170.69,170.94,32692.0,170.6642,170.7241,170.3249,170.5744,32692.0
2023-10-19 11:45:00,170.95,171.3,170.82,171.14,13679.0,170.5844,170.9336,170.4547,170.774,13679.0
2023-10-19 11:50:00,171.18,171.18,170.84,171.15,31246.0,170.8139,170.8139,170.4746,170.784,31246.0
2023-10-19 11:55:00,171.16,171.2,170.96,171.16,4310.0,170.7939,170.8338,170.5944,170.7939,4310.0
2023-10-19 12:00:00,171.21,172.46,170.8,172.2,27193.0,170.8438,172.0912,170.4347,171.8317,27193.0
2023-10-19 12:05:00,172.39,172.4,171.86,171.89,8567.0,172.0213,172.0313,171.4924,171.5224,8567.0
2023-10-19 12:10:00,171.87,172.11,171.79,171.79,4813.0,171.5024,171.7419,171.4226,171.4226,4813.0
2023-10-19 12:15:00,171.74,172.3,171.74,172.3,4878.0,171.3727,171.9315,171.3727,171.9315,4878.0
2023-10-19 12:20:00,172.33,173.17,172.33,172.88,7992.0,171.9614,172.7996,171.9614,172.5103,7992.0
2023-10-19 12:25:00,172.88,172.91,171.38,171.38,3874.0,172.5103,172.5402,171.0135,171.0135,3874.0
2023-10-19 12:30:00,171.49,171.5,170.86,170.86,6579.0,171.1232,171.1332,170.4946,170.4946,6579.0
2023-10-19 12:35:00,170.86,170.88,170.47,170.75,22012.0,170.4946,170.5145,170.1054,170.3848,22012.0
2023-10-19 12:40:00,170.75,171.23,170.68,170.78,8721.0,170.3848,170.8638,170.315,170.4147,8721.0
2023-10-19 12:45:00,170.81,171.38,170.81,171.35,6865.0,170.4447,171.0135,170.4447,170.9835,6865.0
2023-10-19 12:50:00,171.35,171.64,171.2,171.62,2737.0,170.9835,171.2729,170.8338,171.2529,2737.0
2023-10-19 12:55:00,171.76,172.0,171.7,172.0,5100.0,171.3926,171.6321,171.3328,171.6321,5100.0
2023-10-19 13:00:00,172.0,172.28,171.89,171.9,9659.0,171.6321,171.9115,171.5224,171.5323,9659.0
2023-10-19 13:05:00,172.0,172.38,172.0,172.15,2122.0,171.6321,172.0113,171.6321,171.7818,2122.0
2023-10-19 13:10:00,172.12,172.14,171.98,172.06,2004.0,171.7519,171.7718,171.6122,171.692,2004.0
2023-10-19 13:15:00,171.94,172.26,171.81,172.0,4463.0,171.5723,171.8916,171.4425,171.6321,4463.0
2023-10-19 13:20:00,172.14,172.23,171.94,172.23,9010.0,171.7718,171.8616,171.5723,171.8616,9010.0
2023-10-19 13:25:00,172.22,172.31,171.98,172.04,3237.0,171.8517,171.9415,171.6122,171.6721,3237.0
2023-10-19 13:30:00,172.24,172.41,171.92,172.0,3770.0,171.8716,172.0413,171.5523,171.6321,3770.0
2023-10-19 13:35:00,171.99,171.99,171.38,171.41,2746.0,171.6222,171.6222,171.0135,171.0434,2746.0
2023-10-19 13:40:00,171.35,171.57,171.26,171.54,4001.0,170.9835,171.2031,170.8937,171.1731,4001.0
2023-10-19 13:45:00,171.55,171.68,171.18,171.25,7313.0,171.1831,171.3128,170.8139,170.8837,7313.0
2023-10-19 13:50:00,171.16,171.22,170.97,171.04,1442.0,170.7939,170.8538,170.6043,170.6742,1442.0
2023-10-19 13:55:00,171.11,171.45,171.11,171.45,7100.0,170.744,171.0833,170.744,171.0833,7100.0
2023-10-19 14:00:00,171.43,171.43,171.14,171.24,1459.0,171.0634,171.0634,170.774,170.8738,1459.0
2023-10-19 14:05:00,171.19,171.19,170.95,171.01,2064.0,170.8239,170.8239,170.5844,170.6443,2064.0
2023-10-19 14:10:00,170.94,171.24,170.94,171.18,2710.0,170.5744,170.8738,170.5744,170.8139,2710.0
2023-10-19 14:15:00,171.11,171.18,170.98,171.12,2520.0,170.744,170.8139,170.6143,170.754,2520.0
2023-10-19 14:20:00,171.02,171.18,170.9,171.04,3260.0,170.6542,170.8139,170.5345,170.6742,3260.0
2023-10-19 14:25:00,170.75,170.87,170.71,170.8,2638.0,170.3848,170.5046,170.3449,170.4347,2638.0
2023-10-19 14:30:00,170.85,170.85,170.27,170.33,19707.0,170.4846,170.4846,169.9058,169.9657,19707.0
2023-10-19 14:35:00,170.3,170.3,169.92,170.04,14699.0,169.9358,169.9358,169.5566,169.6763,14699.0
2023-10-19 14:40:00,170.0,170.17,169.89,170.16,14458.0,169.6364,169.8061,169.5266,169.7961,14458.0
2023-10-19 14:45:00,170.18,170.25,170.07,170.25,7176.0,169.816,169.8859,169.7063,169.8859,7176.0
2023-10-19 14:50:00,170.27,170.5,170.23,170.23,3692.0,169.9058,170.1353,169.8659,169.8659,3692.0
2023-10-19 14:55:00,170.24,170.45,170.03,170.25,7653.0,169.8759,170.0855,169.6663,169.8859,7653.0
2023-10-19 15:00:00,170.17,170.19,169.96,170.1,11661.0,169.8061,169.826,169.5965,169.7362,11661.0
2023-10-19 15:05:00,170.2,170.21,169.91,169.91,15500.0,169.836,169.846,169.5466,169.5466,15500.0
2023-10-19 15:10:00,169.89,169.96,169.65,169.67,14767.0,169.5266,169.5965,169.2872,169.3071,14767.0
2023-10-19 15:15:00,169.67,169.95,169.59,169.75,14562.0,169.3071,169.5865,169.2273,169.3869,14562.0
2023-10-19 15:20:00,169.79,169.79,169.58,169.6,15456.0,169.4269,169.4269,169.2173,169.2373,15456.0
2023-10-19 15:25:00,169.68,169.75,169.44,169.53,20564.0,169.3171,169.3869,169.0776,169.1674,20564.0
2023-10-19 15:30:00,169.56,169.82,169.38,169.66,15693.0,169.1974,169.4568,169.0177,169.2971,15693.0
2023-10-19 15:35:00,169.65,169.9,169.33,169.33,16540.0,169.2872,169.5366,168.9678,168.9678,16540.0
2023-10-19 15:40:00,169.32,169.32,168.77,168.84,27833.0,168.9579,168.9579,168.409,168.4789,27833.0
2023-10-19 15:45:00,168.83,169.43,168.61,169.43,42724.0,168.4689,169.0676,168.2494,169.0676,42724.0
2023-10-19 15:50:00,169.43,169.43,168.74,168.86,56482.0,169.0676,169.0676,168.3791,168.4989,56482.0
2023-10-19 15:55:00,168.82,169.17,168.69,168.74,136451.0,168.4589,168.8082,168.3292,168.3791,136451.0
2023-10-20 09:30:00,169.33,169.97,167.48,167.84,72622.0,168.9678,169.6065,167.1218,167.481,72622.0
2023-10-20 09:35:00,167.26,167.87,166.87,167.31,10075.0,166.9023,167.511,166.5131,166.9522,10075.0
2023-10-20 09:40:00,167.28,167.81,167.11,167.17,11184.0,166.9222,167.4511,166.7526,166.8125,11184.0
2023-10-20 09:45:00,167.17,167.32,166.26,167.12,36539.0,166.8125,166.9621,165.9044,166.7626,36539.0
2023-10-20 09:50:00,167.14,167.22,166.62,167.16,15549.0,166.7825,166.8624,166.2636,166.8025,15549.0
2023-10-20 09:55:00,167.31,167.69,167.15,167.24,6767.0,166.9522,167.3314,166.7925,166.8823,6767.0
2023-10-20 10:00:00,167.12,167.63,166.79,167.51,10027.0,166.7626,167.2715,166.4333,167.1517,10027.0
2023-10-20 10:05:00,167.5,167.5,167.07,167.37,4222.0,167.1418,167.1418,166.7127,167.012,4222.0
2023-10-20 10:10:00,167.35,167.35,166.7,166.77,8601.0,166.9921,166.9921,166.3435,166.4133,8601.0
2023-10-20 10:15:00,166.74,167.03,166.69,166.87,7632.0,166.3834,166.6728,166.3335,166.5131,7632.0
2023-10-20 10:20:00,166.87,167.07,166.69,166.69,18897.0,166.5131,166.7127,166.3335,166.3335,18897.0
2023-10-20 10:25:00,166.74,166.92,166.18,166.31,12148.0,166.3834,166.563,165.8246,165.9543,12148.0
2023-10-20 10:30:00,166.25,166.75,166.17,166.67,8407.0,165.8944,166.3934,165.8146,166.3135,8407.0
2023-10-20 10:35:00,166.66,166.66,165.8,165.8,6132.0,166.3036,166.3036,165.4454,165.4454,6132.0
2023-10-20 10:40:00,165.84,165.99,165.75,165.81,9263.0,165.4853,165.635,165.3955,165.4554,9263.0
2023-10-20 10:45:00,165.74,166.06,165.7,165.81,5721.0,165.3855,165.7048,165.3456,165.4554,5721.0
2023-10-20 10:50:00,165.77,165.82,165.44,165.55,7763.0,165.4155,165.4654,165.0862,165.1959,7763.0
2023-10-20 10:55:00,165.6,165.6,165.31,165.46,6373.0,165.2458,165.2458,164.9564,165.1061,6373.0
2023-10-20 11:00:00,165.33,165.7,165.33,165.57,6773.0,164.9764,165.3456,164.9764,165.2159,6773.0
2023-10-20 11:05:00,165.58,165.75,165.42,165.43,7858.0,165.2259,165.3955,165.0662,165.0762,7858.0
2023-10-20 11:10:00,165.41,165.48,164.93,165.15,14866.0,165.0562,165.1261,164.5773,164.7968,14866.0
2023-10-20 11:15:00,165.15,165.15,164.29,164.61,13361.0,164.7968,164.7968,163.9386,164.2579,13361.0
2023-10-20 11:20:00,164.71,164.89,164.37,164.37,6216.0,164.3577,164.5373,164.0185,164.0185,6216.0
2023-10-20 11:25:00,164.41,164.66,164.38,164.52,34392.0,164.0584,164.3078,164.0284,164.1681,34392.0
2023-10-20 11:30:00,164.52,164.69,164.19,164.34,37506.0,164.1681,164.3378,163.8388,163.9885,37506.0
2023-10-20 11:35:00,164.43,164.7,164.33,164.61,21984.0,164.0783,164.3477,163.9785,164.2579,21984.0
2023-10-20 11:40:00,164.63,164.84,164.59,164.81,15116.0,164.2779,164.4874,164.238,164.4575,15116.0
2023-10-20 11:45:00,164.81,165.08,164.78,164.92,15932.0,164.4575,164.7269,164.4276,164.5673,15932.0
2023-10-20 11:50:00,164.95,165.0,164.8,164.91,6152.0,164.5972,164.6471,164.4475,164.5573,6152.0
2023-10-20 11:55:00,164.93,165.26,164.91,165.03,19873.0,164.5773,164.9066,164.5573,164.677,19873.0
2023-10-20 12:00:00,165.05,165.17,164.86,165.17,11751.0,164.697,164.8167,164.5074,164.8167,11751.0
2023-10-20 12:05:00,165.2,165.55,165.15,165.28,5345.0,164.8467,165.1959,164.7968,164.9265,5345.0
2023-10-20 12:10:00,165.24,165.81,165.14,165.81,5238.0,164.8866,165.4554,164.7868,165.4554,5238.0
2023-10-20 12:15:00,165.78,166.0,165.73,165.94,5931.0,165.4254,165.645,165.3755,165.5851,5931.0
2023-10-20 12:20:00,165.99,166.06,165.86,165.94,9442.0,165.635,165.7048,165.5053,165.5851,9442.0
2023-10-20 12:25:00,165.92,165.92,165.7,165.89,3804.0,165.5651,165.5651,165.3456,165.5352,3804.0
2023-10-20 12:30:00,165.82,165.82,165.65,165.81,3255.0,165.4654,165.4654,165.2957,165.4554,3255.0
2023-10-20 12:35:00,165.77,165.83,165.51,165.59,7821.0,165.4155,165.4753,165.156,165.2358,7821.0
2023-10-20 12:40:00,165.57,165.61,165.4,165.43,6400.0,165.2159,165.2558,165.0463,165.0762,6400.0
2023-10-20 12:45:00,165.47,165.7,165.47,165.62,8061.0,165.1161,165.3456,165.1161,165.2658,8061.0
2023-10-20 12:50:00,165.56,165.63,165.49,165.62,5623.0,165.2059,165.2758,165.1361,165.2658,5623.0
2023-10-20 12:55:00,165.58,166.24,165.53,166.15,24237.0,165.2259,165.8845,165.176,165.7946,24237.0
2023-10-20 13:00:00,166.12,166.12,165.68,165.78,10615.0,165.7647,165.7647,165.3257,165.4254,10615.0
2023-10-20 13:05:00,165.82,165.87,165.53,165.59,6225.0,165.4654,165.5152,165.176,165.2358,6225.0
2023-10-20 13:10:00,165.6,165.91,165.51,165.86,14945.0,165.2458,165.5552,165.156,165.5053,14945.0
2023-10-20 13:15:00,165.79,166.34,165.65,166.3,12052.0,165.4354,165.9842,165.2957,165.9443,12052.0
2023-10-20 13:20:00,166.25,166.37,166.03,166.15,9349.0,165.8944,166.0142,165.6749,165.7946,9349.0
2023-10-20 13:25:00,166.15,166.24,165.93,165.97,12396.0,165.7946,165.8845,165.5751,165.615,12396.0
2023-10-20 13:30:00,166.07,166.09,165.74,165.74,12885.0,165.7148,165.7348,165.3855,165.3855,12885.0
2023-10-20 13:35:00,165.86,165.92,165.74,165.74,5568.0,165.5053,165.5651,165.3855,165.3855,5568.0
2023-10-20 13:40:00,165.69,166.0,165.66,165.85,14059.0,165.3356,165.645,165.3057,165.4953,14059.0
2023-10-20 13:45:00,165.85,165.85,165.57,165.67,4792.0,165.4953,165.4953,165.2159,165.3157,4792.0
2023-10-20 13:50:00,165.69,165.75,165.39,165.5,8348.0,165.3356,165.3955,165.0363,165.146,8348.0
2023-10-20 13:55:00,165.5,165.68,165.42,165.55,9305.0,165.146,165.3257,165.0662,165.1959,9305.0
2023-10-20 14:00:00,165.64,165.72,165.39,165.44,8715.0,165.2857,165.3656,165.0363,165.0862,8715.0
2023-10-20 14:05:00,165.44,165.68,165.39,165.64,6537.0,165.0862,165.3257,165.0363,165.2857,6537.0
2023-10-20 14:10:00,165.68,165.68,165.3,165.33,7148.0,165.3257,165.3257,164.9465,164.9764,7148.0
2023-10-20 14:15:00,165.27,165.33,164.82,164.94,12556.0,164.9165,164.9764,164.4675,164.5872,12556.0
2023-10-20 14:20:00,164.99,164.99,164.63,164.64,3453.0,164.6371,164.6371,164.2779,164.2879,3453.0
2023-10-20 14:25:00,164.66,164.83,164.56,164.83,6075.0,164.3078,164.4775,164.208,164.4775,6075.0
2023-10-20 14:30:00,164.75,165.15,164.61,165.15,3753.0,164.3976,164.7968,164.2579,164.7968,3753.0
2023-10-20 14:35:00,165.19,165.35,165.02,165.02,2961.0,164.8367,164.9964,164.6671,164.6671,2961.0
2023-10-20 14:40:00,165.02,165.07,164.83,164.93,6766.0,164.6671,164.717,164.4775,164.5773,6766.0
2023-10-20 14:45:00,164.94,164.96,164.61,164.8,6796.0,164.5872,164.6072,164.2579,164.4475,6796.0
2023-10-20 14:50:00,164.79,164.85,164.66,164.76,7212.0,164.4376,164.4974,164.3078,164.4076,7212.0
2023-10-20 14:55:00,164.82,164.98,164.76,164.76,6052.0,164.4675,164.6272,164.4076,164.4076,6052.0
2023-10-20 15:00:00,164.8,164.99,164.75,164.76,10881.0,164.4475,164.6371,164.3976,164.4076,10881.0
2023-10-20 15:05:00,164.91,164.95,164.46,164.5,5493.0,164.5573,164.5972,164.1083,164.1482,5493.0
2023-10-20 15:10:00,164.5,164.58,164.2,164.42,10732.0,164.1482,164.228,163.8488,164.0683,10732.0
2023-10-20 15:15:00,164.36,164.47,164.23,164.35,10876.0,164.0085,164.1182,163.8788,163.9985,10876.0
2023-10-20 15:20:00,164.39,164.39,164.07,164.07,7544.0,164.0384,164.0384,163.7191,163.7191,7544.0
2023-10-20 15:25:00,164.08,164.32,163.89,164.32,16112.0,163.7291,163.9686,163.5395,163.9686,16112.0
2023-10-20 15:30:00,164.39,164.65,164.38,164.61,19308.0,164.0384,164.2979,164.0284,164.2579,19308.0
2023-10-20 15:35:00,164.58,165.0,164.52,164.98,16751.0,164.228,164.6471,164.1681,164.6272,16751.0
2023-10-20 15:40:00,164.95,164.95,164.76,164.81,14200.0,164.5972,164.5972,164.4076,164.4575,14200.0
2023-10-20 15:45:00,164.82,164.82,164.59,164.68,39248.0,164.4675,164.4675,164.238,164.3278,39248.0
2023-10-20 15:50:00,164.67,164.71,164.13,164.14,61623.0,164.3178,164.3577,163.779,163.7889,61623.0
2023-10-20 15:55:00,164.15,164.76,164.14,164.69,117082.0,163.7989,164.4076,163.7889,164.3378,117082.0
2023-10-23 09:30:00,164.21,164.84,162.97,164.59,24779.0,163.8588,164.4874,162.6214,164.238,24779.0
2023-10-23 09:35:00,164.39,164.56,163.63,163.82,7071.0,164.0384,164.208,163.28,163.4696,7071.0
2023-10-23 09:40:00,163.81,164.32,163.53,164.31,8304.0,163.4597,163.9686,163.1803,163.9586,8304.0
2023-10-23 09:45:00,164.31,164.96,164.24,164.89,26285.0,163.9586,164.6072,163.8887,164.5373,26285.0
2023-10-23 09:50:00,164.89,164.96,163.92,164.41,41339.0,164.5373,164.6072,163.5694,164.0584,41339.0
2023-10-23 09:55:00,164.49,164.5,163.87,164.41,35003.0,164.1382,164.1482,163.5195,164.0584,35003.0
2023-10-23 10:00:00,164.4,164.5,163.99,164.14,45094.0,164.0484,164.1482,163.6393,163.7889,45094.0
2023-10-23 10:05:00,164.1,164.43,164.04,164.34,5224.0,163.749,164.0783,163.6892,163.9885,5224.0
2023-10-23 10:10:00,164.36,164.88,164.31,164.88,25655.0,164.0085,164.5274,163.9586,164.5274,25655.0
2023-10-23 10:15:00,164.88,165.06,164.69,165.06,11980.0,164.5274,164.707,164.3378,164.707,11980.0
2023-10-23 10:20:00,165.05,165.11,164.89,164.91,13817.0,164.697,164.7569,164.5373,164.5573,13817.0
2023-10-23 10:25:00,164.89,165.08,164.79,164.82,3983.0,164.5373,164.7269,164.4376,164.4675,3983.0
2023-10-23 10:30:00,164.84,164.85,164.11,164.62,57155.0,164.4874,164.4974,163.759,164.2679,57155.0
2023-10-23 10:35:00,164.62,164.73,164.35,164.68,4060.0,164.2679,164.3777,163.9985,164.3278,4060.0
2023-10-23 10:40:00,164.78,165.24,164.78,165.22,3717.0,164.4276,164.8866,164.4276,164.8666,3717.0
2023-10-23 10:45:00,165.17,165.19,164.91,165.05,2700.0,164.8167,164.8367,164.5573,164.697,2700.0
2023-10-23 10:50:00,165.04,165.14,164.87,165.0,5823.0,164.687,164.7868,164.5174,164.6471,5823.0
2023-10-23 10:55:00,165.0,165.1,164.84,165.03,3415.0,164.6471,164.7469,164.4874,164.677,3415.0
2023-10-23 11:00:00,165.04,165.13,164.94,165.13,3163.0,164.687,164.7768,164.5872,164.7768,3163.0
2023-10-23 11:05:00,165.16,165.32,165.1,165.15,8609.0,164.8068,164.9664,164.7469,164.7968,8609.0
2023-10-23 11:10:00,165.28,165.65,165.28,165.54,4295.0,164.9265,165.2957,164.9265,165.186,4295.0
2023-10-23 11:15:00,165.47,165.8,165.47,165.8,3976.0,165.1161,165.4454,165.1161,165.4454,3976.0
2023-10-23 11:20:00,165.78,166.23,165.78,166.06,3952.0,165.4254,165.8745,165.4254,165.7048,3952.0
2023-10-23 11:25:00,166.15,166.44,166.14,166.43,9936.0,165.7946,166.084,165.7847,166.074,9936.0
2023-10-23 11:30:00,166.35,166.59,166.33,166.5,2952.0,165.9942,166.2337,165.9743,166.1439,2952.0
2023-10-23 11:35:00,166.45,166.5,166.06,166.09,6325.0,166.094,166.1439,165.7048,165.7348,6325.0
2023-10-23 11:40:00,166.06,166.08,165.71,165.83,6061.0,165.7048,165.7248,165.3556,165.4753,6061.0
2023-10-23 11:45:00,165.78,165.83,165.62,165.64,3483.0,165.4254,165.4753,165.2658,165.2857,3483.0
2023-10-23 11:50:00,165.65,166.03,165.61,165.74,4642.0,165.2957,165.6749,165.2558,165.3855,4642.0
2023-10-23 11:55:00,165.82,165.84,165.6,165.75,4303.0,165.4654,165.4853,165.2458,165.3955,4303.0
2023-10-23 12:00:00,165.76,165.77,165.36,165.38,4256.0,165.4055,165.4155,165.0063,165.0263,4256.0
2023-10-23 12:05:00,165.42,165.45,165.24,165.41,3626.0,165.0662,165.0961,164.8866,165.0562,3626.0
2023-10-23 12:10:00,165.52,165.52,164.9,164.92,7844.0,165.166,165.166,164.5473,164.5673,7844.0
2023-10-23 12:15:00,164.88,165.1,164.88,165.02,6616.0,164.5274,164.7469,164.5274,164.6671,6616.0
2023-10-23 12:20:00,165.02,165.29,165.01,165.19,5987.0,164.6671,164.9365,164.6571,164.8367,5987.0
2023-10-23 12:25:00,165.23,165.38,164.98,165.38,6885.0,164.8766,165.0263,164.6272,165.0263,6885.0
2023-10-23 12:30:00,165.44,165.6,165.31,165.5,7927.0,165.0862,165.2458,164.9564,165.146,7927.0
2023-10-23 12:35:00,165.47,165.63,165.36,165.48,4573.0,165.1161,165.2758,165.0063,165.1261,4573.0
2023-10-23 12:40:00,165.45,165.61,165.45,165.61,2604.0,165.0961,165.2558,165.0961,165.2558,2604.0
2023-10-23 12:45:00,165.7,165.71,165.59,165.64,4502.0,165.3456,165.3556,165.2358,165.2857,4502.0
2023-10-23 12:50:00,165.61,165.82,165.61,165.75,2735.0,165.2558,165.4654,165.2558,165.3955,2735.0
2023-10-23 12:55:00,165.8,166.3,165.8,166.3,3322.0,165.4454,165.9443,165.4454,165.9443,3322.0
2023-10-23 13:00:00,166.39,166.4,166.1,166.27,4180.0,166.0341,166.0441,165.7448,165.9144,4180.0
2023-10-23 13:05:00,166.28,166.46,166.21,166.35,2536.0,165.9244,166.104,165.8545,165.9942,2536.0
2023-10-23 13:10:00,166.24,166.24,165.71,165.77,7961.0,165.8845,165.8845,165.3556,165.4155,7961.0
2023-10-23 13:15:00,165.82,165.99,165.77,165.86,5255.0,165.4654,165.635,165.4155,165.5053,5255.0
2023-10-23 13:20:00,165.73,166.12,165.72,166.03,2200.0,165.3755,165.7647,165.3656,165.6749,2200.0
2023-10-23 13:25:00,166.05,166.05,165.76,165.9,2525.0,165.6949,165.6949,165.4055,165.5452,2525.0
2023-10-23 13:30:00,165.74,165.84,165.58,165.84,2355.0,165.3855,165.4853,165.2259,165.4853,2355.0
2023-10-23 13:35:00,165.79,165.95,165.78,165.87,1340.0,165.4354,165.5951,165.4254,165.5152,1340.0
2023-10-23 13:40:00,165.88,166.15,165.71,166.02,9331.0,165.5252,165.7946,165.3556,165.6649,9331.0
2023-10-23 13:45:00,165.99,166.16,165.87,166.14,4172.0,165.635,165.8046,165.5152,165.7847,4172.0
2023-10-23 13:50:00,166.12,166.12,165.88,165.93,1500.0,165.7647,165.7647,165.5252,165.5751,1500.0
2023-10-23 13:55:00,165.89,165.95,165.63,165.65,5980.0,165.5352,165.5951,165.2758,165.2957,5980.0
2023-10-23 14:00:00,165.77,165.79,165.56,165.7,3841.0,165.4155,165.4354,165.2059,165.3456,3841.0
2023-10-23 14:05:00,165.73,165.96,165.7,165.91,2564.0,165.3755,165.6051,165.3456,165.5552,2564.0
2023-10-23 14:10:00,165.91,166.09,165.91,166.05,7496.0,165.5552,165.7348,165.5552,165.6949,7496.0
2023-10-23 14:15:00,166.08,166.16,166.02,166.12,6906.0,165.7248,165.8046,165.6649,165.7647,6906.0
2023-10-23 14:20:00,166.11,166.3,165.96,166.02,19825.0,165.7547,165.9443,165.6051,165.6649,19825.0
2023-10-23 14:25:00,166.0,166.25,166.0,166.18,9147.0,165.645,165.8944,165.645,165.8246,9147.0
2023-10-23 14:30:00,166.29,166.35,166.18,166.24,5203.0,165.9343,165.9942,165.8246,165.8845,5203.0
2023-10-23 14:35:00,166.24,166.47,166.24,166.4,3453.0,165.8845,166.114,165.8845,166.0441,3453.0
2023-10-23 14:40:00,166.45,166.76,166.38,166.48,7107.0,166.094,166.4033,166.0242,166.1239,7107.0
2023-10-23 14:45:00,166.5,166.74,166.46,166.46,3064.0,166.1439,166.3834,166.104,166.104,3064.0
2023-10-23 14:50:00,166.46,166.65,166.46,166.65,2381.0,166.104,166.2936,166.104,166.2936,2381.0
2023-10-23 14:55:00,166.63,166.65,166.48,166.54,5106.0,166.2736,166.2936,166.1239,166.1838,5106.0
2023-10-23 15:00:00,166.59,166.8,166.57,166.72,3850.0,166.2337,166.4433,166.2137,166.3634,3850.0
2023-10-23 15:05:00,166.71,166.71,166.46,166.52,4254.0,166.3535,166.3535,166.104,166.1639,4254.0
2023-10-23 15:10:00,166.46,166.5,166.06,166.23,15978.0,166.104,166.1439,165.7048,165.8745,15978.0
2023-10-23 15:15:00,166.28,166.38,166.18,166.21,3232.0,165.9244,166.0242,165.8246,165.8545,3232.0
2023-10-23 15:20:00,166.21,166.24,165.63,165.79,4950.0,165.8545,165.8845,165.2758,165.4354,4950.0
2023-10-23 15:25:00,165.71,165.9,165.62,165.65,2344.0,165.3556,165.5452,165.2658,165.2957,2344.0
2023-10-23 15:30:00,165.6,165.93,165.58,165.93,11635.0,165.2458,165.5751,165.2259,165.5751,11635.0
2023-10-23 15:35:00,165.87,165.95,165.71,165.84,6631.0,165.5152,165.5951,165.3556,165.4853,6631.0
2023-10-23 15:40:00,165.84,166.04,165.83,165.99,6509.0,165.4853,165.6849,165.4753,165.635,6509.0
2023-10-23 15:45:00,166.02,166.06,165.82,165.98,13053.0,165.6649,165.7048,165.4654,165.625,13053.0
2023-10-23 15:50:00,165.93,166.0,165.48,165.49,23089.0,165.5751,165.645,165.1261,165.1361,23089.0
2023-10-23 15:55:00,165.49,165.63,165.24,165.47,42975.0,165.1361,165.2758,164.8866,165.1161,42975.0
2023-10-24 09:30:00,169.75,174.14,168.18,171.44,93922.0,169.3869,173.7676,167.8203,171.0733,93922.0
2023-10-24 09:35:00,171.55,171.86,170.04,170.54,10047.0,171.1831,171.4924,169.6763,170.1753,10047.0
2023-10-24 09:40:00,170.67,172.4,170.67,172.37,35582.0,170.305,172.0313,170.305,172.0013,35582.0
2023-10-24 09:45:00,171.94,172.4,171.59,171.59,22911.0,171.5723,172.0313,171.223,171.223,22911.0
2023-10-24 09:50:00,171.67,171.67,170.25,170.43,15892.0,171.3028,171.3028,169.8859,170.0655,15892.0
2023-10-24 09:55:00,170.42,171.04,170.29,170.76,5317.0,170.0555,170.6742,169.9258,170.3948,5317.0
2023-10-24 10:00:00,170.57,170.59,169.5,170.1,7348.0,170.2052,170.2252,169.1375,169.7362,7348.0
2023-10-24 10:05:00,170.19,170.57,170.13,170.56,7521.0,169.826,170.2052,169.7661,170.1952,7521.0
2023-10-24 10:10:00,170.59,170.75,170.23,170.63,14821.0,170.2252,170.3848,169.8659,170.2651,14821.0
2023-10-24 10:15:00,170.74,170.75,170.08,170.17,14374.0,170.3748,170.3848,169.7162,169.8061,14374.0
2023-10-24 10:20:00,170.25,170.72,170.01,170.72,6571.0,169.8859,170.3549,169.6464,170.3549,6571.0
2023-10-24 10:25:00,170.72,171.32,170.66,171.26,6757.0,170.3549,170.9536,170.295,170.8937,6757.0
2023-10-24 10:30:00,171.31,171.31,170.57,170.59,8577.0,170.9436,170.9436,170.2052,170.2252,8577.0
2023-10-24 10:35:00,170.59,170.82,170.36,170.64,5228.0,170.2252,170.4547,169.9956,170.275,5228.0
2023-10-24 10:40:00,170.61,170.81,170.54,170.7,6775.0,170.2451,170.4447,170.1753,170.3349,6775.0
2023-10-24 10:45:00,170.63,170.91,170.58,170.78,8711.0,170.2651,170.5445,170.2152,170.4147,8711.0
2023-10-24 10:50:00,170.79,170.8,170.38,170.46,5038.0,170.4247,170.4347,170.0156,170.0954,5038.0
2023-10-24 10:55:00,170.47,170.77,170.44,170.69,13109.0,170.1054,170.4048,170.0755,170.3249,13109.0
2023-10-24 11:00:00,170.59,170.69,170.3,170.69,15665.0,170.2252,170.3249,169.9358,170.3249,15665.0
2023-10-24 11:05:00,170.7,170.76,170.39,170.39,7632.0,170.3349,170.3948,170.0256,170.0256,7632.0
2023-10-24 11:10:00,170.27,170.46,170.0,170.31,10094.0,169.9058,170.0954,169.6364,169.9458,10094.0
2023-10-24 11:15:00,170.31,170.35,169.87,169.9,12974.0,169.9458,169.9857,169.5067,169.5366,12974.0
2023-10-24 11:20:00,169.94,170.0,168.8,168.94,5543.0,169.5765,169.6364,168.439,168.5787,5543.0
2023-10-24 11:25:00,168.94,169.03,168.83,168.83,4975.0,168.5787,168.6685,168.4689,168.4689,4975.0
2023-10-24 11:30:00,168.84,169.41,168.81,169.22,11327.0,168.4789,169.0477,168.449,168.8581,11327.0
2023-10-24 11:35:00,169.02,169.1,168.7,168.76,8086.0,168.6585,168.7383,168.3392,168.3991,8086.0
2023-10-24 11:40:00,168.65,168.75,168.42,168.7,3147.0,168.2893,168.3891,168.0598,168.3392,3147.0
2023-10-24 11:45:00,168.77,168.77,168.57,168.63,1201.0,168.409,168.409,168.2095,168.2693,1201.0
2023-10-24 11:50:00,168.58,168.58,168.17,168.5,6215.0,168.2195,168.2195,167.8103,168.1396,6215.0
2023-10-24 11:55:00,168.47,168.77,168.05,168.77,5245.0,168.1097,168.409,167.6906,168.409,5245.0
2023-10-24 12:00:00,168.77,168.92,168.3,168.84,6702.0,168.409,168.5587,167.94,168.4789,6702.0
2023-10-24 12:05:00,168.84,168.84,168.56,168.83,5671.0,168.4789,168.4789,168.1995,168.4689,5671.0
2023-10-24 12:10:00,168.81,168.82,168.55,168.62,2746.0,168.449,168.4589,168.1895,168.2594,2746.0
2023-10-24 12:15:00,168.54,168.68,168.4,168.48,2010.0,168.1795,168.3192,168.0398,168.1197,2010.0
2023-10-24 12:20:00,168.36,168.4,168.1,168.1,3066.0,167.9999,168.0398,167.7405,167.7405,3066.0
2023-10-24 12:25:00,167.97,168.25,167.78,167.91,5021.0,167.6108,167.8902,167.4212,167.5509,5021.0
2023-10-24 12:30:00,167.95,167.95,167.6,167.68,3700.0,167.5908,167.5908,167.2415,167.3214,3700.0
2023-10-24 12:35:00,167.68,167.92,167.68,167.86,6387.0,167.3214,167.5609,167.3214,167.501,6387.0
2023-10-24 12:40:00,167.76,167.92,167.76,167.9,6482.0,167.4012,167.5609,167.4012,167.5409,6482.0
2023-10-24 12:45:00,167.84,167.93,167.82,167.88,5155.0,167.481,167.5708,167.4611,167.5209,5155.0
2023-10-24 12:50:00,167.86,167.92,167.59,167.59,4522.0,167.501,167.5609,167.2316,167.2316,4522.0
2023-10-24 12:55:00,167.65,167.81,167.65,167.76,1099.0,167.2914,167.4511,167.2914,167.4012,1099.0
2023-10-24 13:00:00,167.73,167.9,167.72,167.79,2201.0,167.3713,167.5409,167.3613,167.4311,2201.0
2023-10-24 13:05:00,167.75,167.85,167.62,167.65,1897.0,167.3912,167.491,167.2615,167.2914,1897.0
2023-10-24 13:10:00,167.68,167.68,167.5,167.62,1364.0,167.3214,167.3214,167.1418,167.2615,1364.0
2023-10-24 13:15:00,167.54,167.67,167.52,167.52,2479.0,167.1817,167.3114,167.1617,167.1617,2479.0
2023-10-24 13:20:00,167.58,167.65,167.47,167.48,1951.0,167.2216,167.2914,167.1118,167.1218,1951.0
2023-10-24 13:25:00,167.42,167.53,167.36,167.44,3102.0,167.0619,167.1717,167.0021,167.0819,3102.0
2023-10-24 13:30:00,167.44,167.9,167.43,167.9,13974.0,167.0819,167.5409,167.0719,167.5409,13974.0
2023-10-24 13:35:00,167.83,167.83,167.42,167.45,4887.0,167.4711,167.4711,167.0619,167.0919,4887.0
2023-10-24 13:40:00,167.54,167.85,167.48,167.85,3108.0,167.1817,167.491,167.1218,167.491,3108.0
2023-10-24 13:45:00,167.86,167.9,167.6,167.61,2800.0,167.501,167.5409,167.2415,167.2515,2800.0
2023-10-24 13:50:00,167.67,167.69,167.49,167.5,4021.0,167.3114,167.3314,167.1318,167.1418,4021.0
2023-10-24 13:55:00,167.56,167.6,167.41,167.58,9175.0,167.2016,167.2415,167.052,167.2216,9175.0
2023-10-24 14:00:00,167.57,167.85,167.55,167.8,4666.0,167.2116,167.491,167.1917,167.4411,4666.0
2023-10-24 14:05:00,167.87,168.01,167.83,167.83,12646.0,167.511,167.6507,167.4711,167.4711,12646.0
2023-10-24 14:10:00,167.81,167.84,167.7,167.84,5225.0,167.4511,167.481,167.3413,167.481,5225.0
2023-10-24 14:15:00,167.84,167.85,167.68,167.79,2650.0,167.481,167.491,167.3214,167.4311,2650.0
2023-10-24 14:20:00,167.77,167.82,167.73,167.79,2600.0,167.4112,167.4611,167.3713,167.4311,2600.0
2023-10-24 14:25:00,167.82,167.9,167.66,167.83,5351.0,167.4611,167.5409,167.3014,167.4711,5351.0
2023-10-24 14:30:00,167.84,167.94,167.75,167.78,8439.0,167.481,167.5808,167.3912,167.4212,8439.0
2023-10-24 14:35:00,167.81,167.81,167.64,167.66,1800.0,167.4511,167.4511,167.2815,167.3014,1800.0
2023-10-24 14:40:00,167.61,167.81,167.59,167.76,2986.0,167.2515,167.4511,167.2316,167.4012,2986.0
2023-10-24 14:45:00,167.84,167.89,167.72,167.84,7806.0,167.481,167.5309,167.3613,167.481,7806.0
2023-10-24 14:50:00,167.8,167.88,167.73,167.85,2552.0,167.4411,167.5209,167.3713,167.491,2552.0
2023-10-24 14:55:00,167.86,167.94,167.82,167.86,5890.0,167.501,167.5808,167.4611,167.501,5890.0
2023-10-24 15:00:00,167.9,167.92,167.68,167.71,5075.0,167.5409,167.5609,167.3214,167.3513,5075.0
2023-10-24 15:05:00,167.56,167.68,167.48,167.59,2529.0,167.2016,167.3214,167.1218,167.2316,2529.0
2023-10-24 15:10:00,167.55,167.67,167.52,167.58,5011.0,167.1917,167.3114,167.1617,167.2216,5011.0
2023-10-24 15:15:00,167.62,167.9,167.59,167.88,8757.0,167.2615,167.5409,167.2316,167.5209,8757.0
2023-10-24 15:20:00,167.88,167.92,167.57,167.58,5970.0,167.5209,167.5609,167.2116,167.2216,5970.0
2023-10-24 15:25:00,167.54,167.75,167.53,167.62,5434.0,167.1817,167.3912,167.1717,167.2615,5434.0
2023-10-24 15:30:00,167.64,167.67,167.41,167.41,5835.0,167.2815,167.3114,167.052,167.052,5835.0
2023-10-24 15:35:00,167.42,167.62,167.4,167.54,12294.0,167.0619,167.2615,167.042,167.1817,12294.0
2023-10-24 15:40:00,167.54,167.74,167.53,167.59,11713.0,167.1817,167.3812,167.1717,167.2316,11713.0
2023-10-24 15:45:00,167.59,167.78,167.53,167.53,14341.0,167.2316,167.4212,167.1717,167.1717,14341.0
2023-10-24 15:50:00,167.47,167.59,167.38,167.4,21916.0,167.1118,167.2316,167.022,167.042,21916.0
2023-10-24 15:55:00,167.42,167.65,167.24,167.24,51530.0,167.0619,167.2914,166.8823,166.8823,51530.0
2023-10-25 09:30:00,167.91,169.04,167.84,168.16,9832.0,167.5509,168.6785,167.481,167.8003,9832.0
2023-10-25 09:35:00,168.15,168.9,168.02,168.9,4053.0,167.7904,168.5388,167.6606,168.5388,4053.0
2023-10-25 09:40:00,168.69,168.98,168.19,168.25,6531.0,168.3292,168.6186,167.8303,167.8902,6531.0
2023-10-25 09:45:00,168.17,168.61,167.62,168.36,9325.0,167.8103,168.2494,167.2615,167.9999,9325.0
2023-10-25 09:50:00,168.61,169.17,168.59,169.15,5230.0,168.2494,168.8082,168.2294,168.7882,5230.0
2023-10-25 09:55:00,169.15,169.52,169.0,169.52,4432.0,168.7882,169.1574,168.6386,169.1574,4432.0
2023-10-25 10:00:00,169.49,169.49,168.86,168.89,9678.0,169.1275,169.1275,168.4989,168.5288,9678.0
2023-10-25 10:05:00,168.89,168.96,168.52,168.56,5920.0,168.5288,168.5986,168.1596,168.1995,5920.0
2023-10-25 10:10:00,168.56,168.62,168.07,168.14,3859.0,168.1995,168.2594,167.7105,167.7804,3859.0
2023-10-25 10:15:00,168.1,168.38,168.02,168.38,4173.0,167.7405,168.0199,167.6606,168.0199,4173.0
2023-10-25 10:20:00,168.38,168.47,168.27,168.47,1745.0,168.0199,168.1097,167.9101,168.1097,1745.0
2023-10-25 10:25:00,168.49,168.64,167.88,167.95,6426.0,168.1296,168.2793,167.5209,167.5908,6426.0
2023-10-25 10:30:00,167.87,168.82,167.87,168.73,6228.0,167.511,168.4589,167.511,168.3691,6228.0
2023-10-25 10:35:00,168.58,169.24,168.4,169.15,14039.0,168.2195,168.878,168.0398,168.7882,14039.0
2023-10-25 10:40:00,169.15,169.15,168.75,168.95,2988.0,168.7882,168.7882,168.3891,168.5887,2988.0
2023-10-25 10:45:00,169.02,169.26,169.02,169.17,4126.0,168.6585,168.898,168.6585,168.8082,4126.0
2023-10-25 10:50:00,169.07,169.11,168.82,169.08,3803.0,168.7084,168.7483,168.4589,168.7184,3803.0
2023-10-25 10:55:00,169.02,169.47,168.91,169.38,8355.0,168.6585,169.1075,168.5487,169.0177,8355.0
2023-10-25 11:00:00,169.5,169.62,169.36,169.53,2800.0,169.1375,169.2572,168.9978,169.1674,2800.0
2023-10-25 11:05:00,169.56,169.72,169.36,169.66,5180.0,169.1974,169.357,168.9978,169.2971,5180.0
2023-10-25 11:10:00,169.75,170.27,169.7,170.27,39925.0,169.3869,169.9058,169.3371,169.9058,39925.0
2023-10-25 11:15:00,170.27,170.4,170.04,170.22,4811.0,169.9058,170.0356,169.6763,169.8559,4811.0
2023-10-25 11:20:00,170.25,170.26,169.82,169.93,8473.0,169.8859,169.8959,169.4568,169.5666,8473.0
2023-10-25 11:25:00,169.93,170.6,169.81,170.56,10031.0,169.5666,170.2351,169.4468,170.1952,10031.0
2023-10-25 11:30:00,170.55,170.65,169.97,169.97,5832.0,170.1852,170.285,169.6065,169.6065,5832.0
2023-10-25 11:35:00,169.99,170.24,169.76,170.14,10376.0,169.6264,169.8759,169.3969,169.7761,10376.0
2023-10-25 11:40:00,170.1,170.35,169.9,169.95,5848.0,169.7362,169.9857,169.5366,169.5865,5848.0
2023-10-25 11:45:00,170.01,170.11,169.49,169.62,3306.0,169.6464,169.7462,169.1275,169.2572,3306.0
2023-10-25 11:50:00,169.64,169.79,169.56,169.79,6251.0,169.2772,169.4269,169.1974,169.4269,6251.0
2023-10-25 11:55:00,169.83,169.83,169.58,169.75,3395.0,169.4668,169.4668,169.2173,169.3869,3395.0
2023-10-25 12:00:00,169.7,169.73,169.46,169.48,5543.0,169.3371,169.367,169.0976,169.1175,5543.0
2023-10-25 12:05:00,169.52,169.52,169.2,169.27,5346.0,169.1574,169.1574,168.8381,168.908,5346.0
2023-10-25 12:10:00,169.16,169.16,168.86,168.96,2525.0,168.7982,168.7982,168.4989,168.5986,2525.0
2023-10-25 12:15:00,168.99,169.09,168.85,169.09,2632.0,168.6286,168.7284,168.4889,168.7284,2632.0
2023-10-25 12:20:00,169.18,169.29,169.09,169.25,3112.0,168.8182,168.9279,168.7284,168.888,3112.0
2023-10-25 12:25:00,169.21,169.32,169.17,169.22,3448.0,168.8481,168.9579,168.8082,168.8581,3448.0
2023-10-25 12:30:00,169.21,169.51,169.12,169.27,2300.0,168.8481,169.1475,168.7583,168.908,2300.0
2023-10-25 12:35:00,169.31,169.37,169.1,169.19,2967.0,168.9479,169.0078,168.7383,168.8281,2967.0
2023-10-25 12:40:00,169.2,169.24,169.0,169.09,3052.0,168.8381,168.878,168.6386,168.7284,3052.0
2023-10-25 12:45:00,169.06,169.18,168.96,169.04,2489.0,168.6984,168.8182,168.5986,168.6785,2489.0
2023-10-25 12:50:00,168.94,169.23,168.89,169.22,9442.0,168.5787,168.8681,168.5288,168.8581,9442.0
2023-10-25 12:55:00,169.26,169.52,169.04,169.47,5204.0,168.898,169.1574,168.6785,169.1075,5204.0
2023-10-25 13:00:00,169.46,169.61,168.93,168.94,19972.0,169.0976,169.2472,168.5687,168.5787,19972.0
2023-10-25 13:05:00,168.95,169.19,168.94,169.09,5903.0,168.5887,168.8281,168.5787,168.7284,5903.0
2023-10-25 13:10:00,169.08,169.18,169.02,169.11,4807.0,168.7184,168.8182,168.6585,168.7483,4807.0
2023-10-25 13:15:00,169.11,169.13,168.78,169.13,4633.0,168.7483,168.7683,168.419,168.7683,4633.0
2023-10-25 13:20:00,169.06,169.29,169.03,169.25,4317.0,168.6984,168.9279,168.6685,168.888,4317.0
2023-10-25 13:25:00,169.3,169.4,169.17,169.31,8600.0,168.9379,169.0377,168.8082,168.9479,8600.0
2023-10-25 13:30:00,169.24,169.3,169.14,169.2,9380.0,168.878,168.9379,168.7783,168.8381,9380.0
2023-10-25 13:35:00,169.25,169.31,169.17,169.17,4862.0,168.888,168.9479,168.8082,168.8082,4862.0
2023-10-25 13:40:00,169.22,169.22,168.7,168.72,5807.0,168.8581,168.8581,168.3392,168.3592,5807.0
2023-10-25 13:45:00,168.74,168.74,168.17,168.18,6896.0,168.3791,168.3791,167.8103,167.8203,6896.0
2023-10-25 13:50:00,168.14,168.16,167.94,168.1,3635.0,167.7804,167.8003,167.5808,167.7405,3635.0
2023-10-25 13:55:00,168.2,168.47,168.2,168.47,801.0,167.8403,168.1097,167.8403,168.1097,801.0
2023-10-25 14:00:00,168.47,168.67,168.4,168.57,6919.0,168.1097,168.3093,168.0398,168.2095,6919.0
2023-10-25 14:05:00,168.53,168.56,168.43,168.54,1702.0,168.1696,168.1995,168.0698,168.1795,1702.0
2023-10-25 14:10:00,168.53,168.54,168.38,168.42,2855.0,168.1696,168.1795,168.0199,168.0598,2855.0
2023-10-25 14:15:00,168.49,168.67,168.48,168.67,1817.0,168.1296,168.3093,168.1197,168.3093,1817.0
2023-10-25 14:20:00,168.66,168.83,168.59,168.78,2374.0,168.2993,168.4689,168.2294,168.419,2374.0
2023-10-25 14:25:00,168.84,168.84,168.56,168.58,2400.0,168.4789,168.4789,168.1995,168.2195,2400.0
2023-10-25 14:30:00,168.75,168.88,168.67,168.8,2500.0,168.3891,168.5188,168.3093,168.439,2500.0
2023-10-25 14:35:00,168.8,168.8,168.58,168.59,3336.0,168.439,168.439,168.2195,168.2294,3336.0
2023-10-25 14:40:00,168.52,168.54,168.43,168.46,2250.0,168.1596,168.1795,168.0698,168.0997,2250.0
2023-10-25 14:45:00,168.45,168.57,168.4,168.43,3717.0,168.0897,168.2095,168.0398,168.0698,3717.0
2023-10-25 14:50:00,168.4,168.58,168.4,168.52,3319.0,168.0398,168.2195,168.0398,168.1596,3319.0
2023-10-25 14:55:00,168.41,168.59,168.41,168.44,1918.0,168.0498,168.2294,168.0498,168.0798,1918.0
2023-10-25 15:00:00,168.41,168.41,168.21,168.34,5245.0,168.0498,168.0498,167.8502,167.98,5245.0
2023-10-25 15:05:00,168.35,168.47,168.27,168.34,2559.0,167.9899,168.1097,167.9101,167.98,2559.0
2023-10-25 15:10:00,168.34,168.38,168.19,168.28,8433.0,167.98,168.0199,167.8303,167.9201,8433.0
2023-10-25 15:15:00,168.3,168.48,168.25,168.42,3349.0,167.94,168.1197,167.8902,168.0598,3349.0
2023-10-25 15:20:00,168.43,168.61,168.43,168.55,2324.0,168.0698,168.2494,168.0698,168.1895,2324.0
2023-10-25 15:25:00,168.58,168.62,168.44,168.56,4675.0,168.2195,168.2594,168.0798,168.1995,4675.0
2023-10-25 15:30:00,168.62,168.81,168.59,168.69,8720.0,168.2594,168.449,168.2294,168.3292,8720.0
2023-10-25 15:35:00,168.69,168.84,168.64,168.76,9133.0,168.3292,168.4789,168.2793,168.3991,9133.0
2023-10-25 15:40:00,168.76,168.81,168.41,168.58,21899.0,168.3991,168.449,168.0498,168.2195,21899.0
2023-10-25 15:45:00,168.52,168.74,168.5,168.73,13416.0,168.1596,168.3791,168.1396,168.3691,13416.0
2023-10-25 15:50:00,168.7,168.79,168.41,168.51,24407.0,168.3392,168.429,168.0498,168.1496,24407.0
2023-10-25 15:55:00,168.52,168.57,168.16,168.23,76180.0,168.1596,168.2095,167.8003,167.8702,76180.0
2023-10-26 09:30:00,168.9,169.38,168.56,169.38,10980.0,168.5388,169.0177,168.1995,169.0177,10980.0
2023-10-26 09:35:00,169.38,169.47,168.2,168.47,3830.0,169.0177,169.1075,167.8403,168.1097,3830.0
2023-10-26 09:40:00,168.44,168.44,167.15,167.83,6110.0,168.0798,168.0798,166.7925,167.4711,6110.0
2023-10-26 09:45:00,167.95,168.35,167.74,168.31,3414.0,167.5908,167.9899,167.3812,167.95,3414.0
2023-10-26 09:50:00,168.5,169.7,168.49,169.22,5138.0,168.1396,169.3371,168.1296,168.8581,5138.0
2023-10-26 09:55:00,169.08,169.44,168.47,168.97,3841.0,168.7184,169.0776,168.1097,168.6086,3841.0
2023-10-26 10:00:00,168.6,168.6,168.0,168.11,5628.0,168.2394,168.2394,167.6407,167.7505,5628.0
2023-10-26 10:05:00,168.13,168.13,167.58,167.7,4959.0,167.7704,167.7704,167.2216,167.3413,4959.0
2023-10-26 10:10:00,167.91,168.08,167.64,167.9,3000.0,167.5509,167.7205,167.2815,167.5409,3000.0
2023-10-26 10:15:00,167.88,168.27,167.88,168.18,3633.0,167.5209,167.9101,167.5209,167.8203,3633.0
2023-10-26 10:20:00,168.12,168.31,167.69,167.77,4515.0,167.7604,167.95,167.3314,167.4112,4515.0
2023-10-26 10:25:00,167.81,168.62,167.79,168.54,5004.0,167.4511,168.2594,167.4311,168.1795,5004.0
2023-10-26 10:30:00,168.53,168.54,167.49,167.62,3256.0,168.1696,168.1795,167.1318,167.2615,3256.0
2023-10-26 10:35:00,167.72,167.78,167.5,167.71,4413.0,167.3613,167.4212,167.1418,167.3513,4413.0
2023-10-26 10:40:00,167.79,168.1,167.73,168.0,6162.0,167.4311,167.7405,167.3713,167.6407,6162.0
2023-10-26 10:45:00,167.99,168.6,167.98,168.6,3927.0,167.6307,168.2394,167.6207,168.2394,3927.0
2023-10-26 10:50:00,168.85,169.16,168.78,169.06,2919.0,168.4889,168.7982,168.419,168.6984,2919.0
2023-10-26 10:55:00,169.0,169.19,168.95,168.95,2279.0,168.6386,168.8281,168.5887,168.5887,2279.0
2023-10-26 11:00:00,169.13,169.27,169.07,169.13,3160.0,168.7683,168.908,168.7084,168.7683,3160.0
2023-10-26 11:05:00,169.13,169.19,168.86,168.99,7700.0,168.7683,168.8281,168.4989,168.6286,7700.0
2023-10-26 11:10:00,169.1,169.12,168.8,168.8,4301.0,168.7383,168.7583,168.439,168.439,4301.0
2023-10-26 11:15:00,168.72,169.21,168.72,169.19,3601.0,168.3592,168.8481,168.3592,168.8281,3601.0
2023-10-26 11:20:00,169.19,169.35,168.86,168.95,5634.0,168.8281,168.9878,168.4989,168.5887,5634.0
2023-10-26 11:25:00,168.85,169.02,168.71,168.89,5138.0,168.4889,168.6585,168.3492,168.5288,5138.0
2023-10-26 11:30:00,168.96,169.19,168.58,168.58,5084.0,168.5986,168.8281,168.2195,168.2195,5084.0
2023-10-26 11:35:00,168.34,168.54,168.31,168.32,2414.0,167.98,168.1795,167.95,167.96,2414.0
2023-10-26 11:40:00,168.19,168.19,167.71,167.83,2225.0,167.8303,167.8303,167.3513,167.4711,2225.0
2023-10-26 11:45:00,167.78,167.92,167.65,167.66,2240.0,167.4212,167.5609,167.2914,167.3014,2240.0
2023-10-26 11:50:00,167.69,167.7,167.37,167.38,2184.0,167.3314,167.3413,167.012,167.022,2184.0
2023-10-26 11:55:00,167.45,167.77,167.41,167.49,2785.0,167.0919,167.4112,167.052,167.1318,2785.0
2023-10-26 12:00:00,167.31,167.49,167.25,167.32,3213.0,166.9522,167.1318,166.8923,166.9621,3213.0
2023-10-26 12:05:00,167.31,167.32,167.04,167.24,4922.0,166.9522,166.9621,166.6827,166.8823,4922.0
2023-10-26 12:10:00,167.24,167.32,166.68,166.69,10305.0,166.8823,166.9621,166.3235,166.3335,10305.0
2023-10-26 12:15:00,166.7,166.81,166.38,166.38,7517.0,166.3435,166.4532,166.0242,166.0242,7517.0
2023-10-26 12:20:00,166.38,166.84,166.38,166.54,3913.0,166.0242,166.4832,166.0242,166.1838,3913.0
2023-10-26 12:25:00,166.55,166.91,166.48,166.91,2104.0,166.1938,166.553,166.1239,166.553,2104.0
2023-10-26 12:30:00,167.09,167.3,167.0,167.3,4261.0,166.7326,166.9422,166.6428,166.9422,4261.0
2023-10-26 12:35:00,167.29,167.34,166.86,166.91,4537.0,166.9322,166.9821,166.5031,166.553,4537.0
2023-10-26 12:40:00,166.84,167.1,166.84,167.03,2600.0,166.4832,166.7426,166.4832,166.6728,2600.0
2023-10-26 12:45:00,166.95,167.08,166.86,167.01,2898.0,166.5929,166.7227,166.5031,166.6528,2898.0
2023-10-26 12:50:00,167.06,167.14,166.99,167.03,1244.0,166.7027,166.7825,166.6329,166.6728,1244.0
2023-10-26 12:55:00,167.06,167.27,167.02,167.02,3779.0,166.7027,166.9123,166.6628,166.6628,3779.0
2023-10-26 13:00:00,166.86,167.35,166.86,167.19,2213.0,166.5031,166.9921,166.5031,166.8324,2213.0
2023-10-26 13:05:00,167.2,167.2,166.98,167.09,2651.0,166.8424,166.8424,166.6229,166.7326,2651.0
2023-10-26 13:10:00,166.98,167.26,166.98,167.26,900.0,166.6229,166.9023,166.6229,166.9023,900.0
2023-10-26 13:15:00,167.29,167.34,167.22,167.25,2722.0,166.9322,166.9821,166.8624,166.8923,2722.0
2023-10-26 13:20:00,167.17,167.23,166.81,166.95,2653.0,166.8125,166.8723,166.4532,166.5929,2653.0
2023-10-26 13:25:00,166.97,167.06,166.88,167.03,1585.0,166.6129,166.7027,166.5231,166.6728,1585.0
2023-10-26 13:30:00,166.97,167.13,166.83,167.13,1848.0,166.6129,166.7726,166.4732,166.7726,1848.0
2023-10-26 13:35:00,167.17,167.17,167.02,167.02,2229.0,166.8125,166.8125,166.6628,166.6628,2229.0
2023-10-26 13:40:00,166.99,167.14,166.91,167.14,2434.0,166.6329,166.7825,166.553,166.7825,2434.0
2023-10-26 13:45:00,167.23,167.43,167.14,167.23,2428.0,166.8723,167.0719,166.7825,166.8723,2428.0
2023-10-26 13:50:00,167.33,167.81,167.14,167.67,14985.0,166.9721,167.4511,166.7825,167.3114,14985.0
2023-10-26 13:55:00,167.75,168.01,167.57,167.89,6954.0,167.3912,167.6507,167.2116,167.5309,6954.0
2023-10-26 14:00:00,167.91,168.23,167.85,167.98,2618.0,167.5509,167.8702,167.491,167.6207,2618.0
2023-10-26 14:05:00,168.03,168.12,167.97,168.01,887.0,167.6706,167.7604,167.6108,167.6507,887.0
2023-10-26 14:10:00,168.19,168.37,168.19,168.31,2672.0,167.8303,168.0099,167.8303,167.95,2672.0
2023-10-26 14:15:00,168.41,168.47,168.21,168.22,1000.0,168.0498,168.1097,167.8502,167.8602,1000.0
2023-10-26 14:20:00,168.06,168.06,167.81,167.81,1900.0,167.7006,167.7006,167.4511,167.4511,1900.0
2023-10-26 14:25:00,167.76,168.02,167.51,167.99,3691.0,167.4012,167.6606,167.1517,167.6307,3691.0
2023-10-26 14:30:00,167.97,168.27,167.94,168.17,8730.0,167.6108,167.9101,167.5808,167.8103,8730.0
2023-10-26 14:35:00,168.16,168.16,167.79,167.91,2797.0,167.8003,167.8003,167.4311,167.5509,2797.0
2023-10-26 14:40:00,167.89,168.36,167.77,168.25,4086.0,167.5309,167.9999,167.4112,167.8902,4086.0
2023-10-26 14:45:00,168.18,168.44,168.14,168.21,3389.0,167.8203,168.0798,167.7804,167.8502,3389.0
2023-10-26 14:50:00,168.25,168.47,168.17,168.38,2354.0,167.8902,168.1097,167.8103,168.0199,2354.0
2023-10-26 14:55:00,168.42,168.64,168.36,168.51,3539.0,168.0598,168.2793,167.9999,168.1496,3539.0
2023-10-26 15:00:00,168.65,168.83,168.56,168.7,5780.0,168.2893,168.4689,168.1995,168.3392,5780.0
2023-10-26 15:05:00,168.83,168.83,168.64,168.81,2888.0,168.4689,168.4689,168.2793,168.449,2888.0
2023-10-26 15:10:00,168.82,168.82,168.44,168.51,4930.0,168.4589,168.4589,168.0798,168.1496,4930.0
2023-10-26 15:15:00,168.52,168.63,168.3,168.34,6264.0,168.1596,168.2693,167.94,167.98,6264.0
2023-10-26 15:20:00,168.34,168.56,168.33,168.34,5820.0,167.98,168.1995,167.97,167.98,5820.0
2023-10-26 15:25:00,168.33,168.45,168.15,168.21,5262.0,167.97,168.0897,167.7904,167.8502,5262.0
2023-10-26 15:30:00,168.18,168.28,168.01,168.02,7613.0,167.8203,167.9201,167.6507,167.6606,7613.0
2023-10-26 15:35:00,168.03,168.04,167.82,167.88,10612.0,167.6706,167.6806,167.4611,167.5209,10612.0
2023-10-26 15:40:00,167.82,167.82,167.6,167.6,9983.0,167.4611,167.4611,167.2415,167.2415,9983.0
2023-10-26 15:45:00,167.56,167.74,167.42,167.59,25556.0,167.2016,167.3812,167.0619,167.2316,25556.0
2023-10-26 15:50:00,167.56,167.75,167.44,167.47,35195.0,167.2016,167.3912,167.0819,167.1118,35195.0
2023-10-26 15:55:00,167.45,167.47,167.14,167.27,65545.0,167.0919,167.1118,166.7825,166.9123,65545.0
2023-10-27 09:30:00,167.37,167.43,167.13,167.43,11181.0,167.012,167.0719,166.7726,167.0719,11181.0
2023-10-27 09:35:00,167.01,167.02,166.89,166.89,700.0,166.6528,166.6628,166.5331,166.5331,700.0
2023-10-27 09:40:00,166.17,166.6,165.79,165.79,4762.0,165.8146,166.2437,165.4354,165.4354,4762.0
2023-10-27 09:45:00,165.54,165.8,165.32,165.47,8803.0,165.186,165.4454,164.9664,165.1161,8803.0
2023-10-27 09:50:00,165.46,165.85,165.42,165.6,6879.0,165.1061,165.4953,165.0662,165.2458,6879.0
2023-10-27 09:55:00,165.7,165.77,165.51,165.71,5346.0,165.3456,165.4155,165.156,165.3556,5346.0
2023-10-27 10:00:00,165.74,165.9,165.3,165.9,6950.0,165.3855,165.5452,164.9465,165.5452,6950.0
2023-10-27 10:05:00,165.8,166.0,165.5,165.56,4923.0,165.4454,165.645,165.146,165.2059,4923.0
2023-10-27 10:10:00,165.59,166.28,165.59,166.15,6144.0,165.2358,165.9244,165.2358,165.7946,6144.0
2023-10-27 10:15:00,166.1,166.32,165.98,166.13,3898.0,165.7448,165.9643,165.625,165.7747,3898.0
2023-10-27 10:20:00,166.15,166.5,166.1,166.19,4730.0,165.7946,166.1439,165.7448,165.8346,4730.0
2023-10-27 10:25:00,166.11,166.17,165.94,166.02,6396.0,165.7547,165.8146,165.5851,165.6649,6396.0
2023-10-27 10:30:00,165.96,166.1,165.53,165.88,8204.0,165.6051,165.7448,165.176,165.5252,8204.0
2023-10-27 10:35:00,165.84,165.84,165.23,165.24,5681.0,165.4853,165.4853,164.8766,164.8866,5681.0
2023-10-27 10:40:00,165.29,165.45,164.96,165.11,9226.0,164.9365,165.0961,164.6072,164.7569,9226.0
2023-10-27 10:45:00,165.05,165.05,164.89,164.96,4770.0,164.697,164.697,164.5373,164.6072,4770.0
2023-10-27 10:50:00,164.96,165.25,164.9,165.13,9474.0,164.6072,164.8966,164.5473,164.7768,9474.0
2023-10-27 10:55:00,165.13,165.24,165.06,165.18,5910.0,164.7768,164.8866,164.707,164.8267,5910.0
2023-10-27 11:00:00,165.09,165.3,164.93,164.94,6825.0,164.7369,164.9465,164.5773,164.5872,6825.0
2023-10-27 11:05:00,165.03,165.28,164.98,165.07,4531.0,164.677,164.9265,164.6272,164.717,4531.0
2023-10-27 11:10:00,165.05,165.73,165.05,165.45,9585.0,164.697,165.3755,164.697,165.0961,9585.0
2023-10-27 11:15:00,165.59,166.02,165.59,165.94,6373.0,165.2358,165.6649,165.2358,165.5851,6373.0
2023-10-27 11:20:00,165.77,166.07,165.75,165.96,1864.0,165.4155,165.7148,165.3955,165.6051,1864.0
2023-10-27 11:25:00,166.02,166.02,165.67,165.87,3718.0,165.6649,165.6649,165.3157,165.5152,3718.0
2023-10-27 11:30:00,165.74,165.8,165.57,165.59,8705.0,165.3855,165.4454,165.2159,165.2358,8705.0
2023-10-27 11:35:00,165.58,165.67,165.52,165.53,3639.0,165.2259,165.3157,165.166,165.176,3639.0
2023-10-27 11:40:00,165.66,165.66,165.36,165.53,11864.0,165.3057,165.3057,165.0063,165.176,11864.0
2023-10-27 11:45:00,165.46,165.63,165.23,165.45,9331.0,165.1061,165.2758,164.8766,165.0961,9331.0
2023-10-27 11:50:00,165.61,165.61,165.4,165.4,2596.0,165.2558,165.2558,165.0463,165.0463,2596.0
2023-10-27 11:55:00,165.39,165.59,165.38,165.56,5633.0,165.0363,165.2358,165.0263,165.2059,5633.0
2023-10-27 12:00:00,165.55,165.73,165.19,165.4,5686.0,165.1959,165.3755,164.8367,165.0463,5686.0
2023-10-27 12:05:00,165.33,165.54,165.32,165.54,6233.0,164.9764,165.186,164.9664,165.186,6233.0
2023-10-27 12:10:00,165.47,165.47,165.06,165.06,2342.0,165.1161,165.1161,164.707,164.707,2342.0
2023-10-27 12:15:00,165.07,165.25,165.07,165.2,3274.0,164.717,164.8966,164.717,164.8467,3274.0
2023-10-27 12:20:00,165.16,165.17,164.98,165.03,2855.0,164.8068,164.8167,164.6272,164.677,2855.0
2023-10-27 12:25:00,164.9,165.07,164.75,165.07,3721.0,164.5473,164.717,164.3976,164.717,3721.0
2023-10-27 12:30:00,165.02,165.03,164.58,164.72,14576.0,164.6671,164.677,164.228,164.3677,14576.0
2023-10-27 12:35:00,164.72,164.8,164.62,164.77,3938.0,164.3677,164.4475,164.2679,164.4176,3938.0
2023-10-27 12:40:00,164.69,164.72,164.54,164.62,4235.0,164.3378,164.3677,164.1881,164.2679,4235.0
2023-10-27 12:45:00,164.71,164.77,164.6,164.77,1993.0,164.3577,164.4176,164.248,164.4176,1993.0
2023-10-27 12:50:00,164.75,164.81,164.62,164.79,4000.0,164.3976,164.4575,164.2679,164.4376,4000.0
2023-10-27 12:55:00,164.78,164.78,164.61,164.61,2071.0,164.4276,164.4276,164.2579,164.2579,2071.0
2023-10-27 13:00:00,164.58,164.72,164.58,164.68,3202.0,164.228,164.3677,164.228,164.3278,3202.0
2023-10-27 13:05:00,164.57,164.65,164.31,164.46,1402.0,164.218,164.2979,163.9586,164.1083,1402.0
2023-10-27 13:10:00,164.4,164.47,164.19,164.35,2277.0,164.0484,164.1182,163.8388,163.9985,2277.0
2023-10-27 13:15:00,164.41,164.41,164.14,164.18,4849.0,164.0584,164.0584,163.7889,163.8289,4849.0
2023-10-27 13:20:00,164.1,164.17,163.99,164.12,3478.0,163.749,163.8189,163.6393,163.769,3478.0
2023-10-27 13:25:00,164.16,164.23,164.05,164.07,1200.0,163.8089,163.8788,163.6991,163.7191,1200.0
2023-10-27 13:30:00,164.09,164.16,163.98,164.16,4411.0,163.7391,163.8089,163.6293,163.8089,4411.0
2023-10-27 13:35:00,164.16,164.37,164.16,164.28,5717.0,163.8089,164.0185,163.8089,163.9286,5717.0
2023-10-27 13:40:00,164.25,164.39,164.13,164.34,3230.0,163.8987,164.0384,163.779,163.9885,3230.0
2023-10-27 13:45:00,164.27,164.27,164.15,164.15,1962.0,163.9187,163.9187,163.7989,163.7989,1962.0
2023-10-27 13:50:00,164.22,164.45,164.18,164.24,3277.0,163.8688,164.0983,163.8289,163.8887,3277.0
2023-10-27 13:55:00,164.21,164.44,164.17,164.44,2320.0,163.8588,164.0883,163.8189,164.0883,2320.0
2023-10-27 14:00:00,164.36,164.36,164.18,164.26,3112.0,164.0085,164.0085,163.8289,163.9087,3112.0
2023-10-27 14:05:00,164.26,164.26,164.06,164.22,2727.0,163.9087,163.9087,163.7091,163.8688,2727.0
2023-10-27 14:10:00,164.13,164.16,164.08,164.12,3453.0,163.779,163.8089,163.7291,163.769,3453.0
2023-10-27 14:15:00,164.2,164.29,164.11,164.11,2225.0,163.8488,163.9386,163.759,163.759,2225.0
2023-10-27 14:20:00,164.07,164.08,163.83,164.0,2916.0,163.7191,163.7291,163.4796,163.6492,2916.0
2023-10-27 14:25:00,163.96,163.96,163.84,163.85,1300.0,163.6093,163.6093,163.4896,163.4996,1300.0
2023-10-27 14:30:00,163.86,164.33,163.86,164.27,3340.0,163.5095,163.9785,163.5095,163.9187,3340.0
2023-10-27 14:35:00,164.26,164.47,164.16,164.36,4311.0,163.9087,164.1182,163.8089,164.0085,4311.0
2023-10-27 14:40:00,164.38,164.51,164.3,164.44,5558.0,164.0284,164.1582,163.9486,164.0883,5558.0
2023-10-27 14:45:00,164.5,164.56,164.2,164.21,2917.0,164.1482,164.208,163.8488,163.8588,2917.0
2023-10-27 14:50:00,164.21,164.28,164.04,164.23,5527.0,163.8588,163.9286,163.6892,163.8788,5527.0
2023-10-27 14:55:00,164.2,164.22,163.99,164.21,9103.0,163.8488,163.8688,163.6393,163.8588,9103.0
2023-10-27 15:00:00,164.29,164.62,164.29,164.53,4769.0,163.9386,164.2679,163.9386,164.1781,4769.0
2023-10-27 15:05:00,164.5,164.57,164.4,164.48,2212.0,164.1482,164.218,164.0484,164.1282,2212.0
2023-10-27 15:10:00,164.49,164.53,164.38,164.43,3254.0,164.1382,164.1781,164.0284,164.0783,3254.0
2023-10-27 15:15:00,164.47,164.56,164.36,164.36,4196.0,164.1182,164.208,164.0085,164.0085,4196.0
2023-10-27 15:20:00,164.38,164.52,164.32,164.46,4485.0,164.0284,164.1681,163.9686,164.1083,4485.0
2023-10-27 15:25:00,164.54,164.62,164.44,164.59,4394.0,164.1881,164.2679,164.0883,164.238,4394.0
2023-10-27 15:30:00,164.64,164.78,164.47,164.47,6652.0,164.2879,164.4276,164.1182,164.1182,6652.0
2023-10-27 15:35:00,164.43,164.43,164.14,164.14,3458.0,164.0783,164.0783,163.7889,163.7889,3458.0
2023-10-27 15:40:00,164.16,164.32,164.12,164.31,4741.0,163.8089,163.9686,163.769,163.9586,4741.0
2023-10-27 15:45:00,164.28,164.36,164.16,164.27,16667.0,163.9286,164.0085,163.8089,163.9187,16667.0
2023-10-27 15:50:00,164.28,164.57,164.28,164.54,20415.0,163.9286,164.218,163.9286,164.1881,20415.0
2023-10-27 15:55:00,164.51,164.95,164.51,164.87,45821.0,164.1582,164.5972,164.1582,164.5174,45821.0
2023-10-30 09:30:00,166.32,167.59,166.32,167.39,6569.0,165.9643,167.2316,165.9643,167.032,6569.0
2023-10-30 09:35:00,167.39,167.39,166.51,166.51,1646.0,167.032,167.032,166.1539,166.1539,1646.0
2023-10-30 09:40:00,166.16,166.17,165.79,165.96,600.0,165.8046,165.8146,165.4354,165.6051,600.0
2023-10-30 09:45:00,165.89,165.9,165.46,165.47,1800.0,165.5352,165.5452,165.1061,165.1161,1800.0
2023-10-30 09:50:00,165.49,165.49,164.61,164.79,2934.0,165.1361,165.1361,164.2579,164.4376,2934.0
2023-10-30 09:55:00,164.82,165.06,164.61,164.7,5145.0,164.4675,164.707,164.2579,164.3477,5145.0
2023-10-30 10:00:00,164.89,164.89,164.38,164.74,2707.0,164.5373,164.5373,164.0284,164.3877,2707.0
2023-10-30 10:05:00,164.69,164.69,164.3,164.35,3151.0,164.3378,164.3378,163.9486,163.9985,3151.0
2023-10-30 10:10:00,164.26,164.26,163.88,163.88,3364.0,163.9087,163.9087,163.5295,163.5295,3364.0
2023-10-30 10:15:00,163.81,163.85,163.6,163.78,3432.0,163.4597,163.4996,163.2501,163.4297,3432.0
2023-10-30 10:20:00,163.71,163.71,163.09,163.09,4801.0,163.3599,163.3599,162.7412,162.7412,4801.0
2023-10-30 10:25:00,163.15,163.29,162.9,163.16,7367.0,162.8011,162.9408,162.5516,162.811,7367.0
2023-10-30 10:30:00,163.27,163.27,162.6,162.75,3571.0,162.9208,162.9208,162.2522,162.4019,3571.0
2023-10-30 10:35:00,162.66,162.98,162.6,162.67,4494.0,162.3121,162.6314,162.2522,162.3221,4494.0
2023-10-30 10:40:00,162.78,162.83,162.56,162.6,3883.0,162.4319,162.4817,162.2123,162.2522,3883.0
2023-10-30 10:45:00,162.62,162.99,162.61,162.9,4429.0,162.2722,162.6414,162.2622,162.5516,4429.0
2023-10-30 10:50:00,162.91,163.22,162.91,163.16,3834.0,162.5616,162.8709,162.5616,162.811,3834.0
2023-10-30 10:55:00,163.11,163.32,163.1,163.31,8749.0,162.7611,162.9707,162.7512,162.9607,8749.0
2023-10-30 11:00:00,163.39,163.74,163.39,163.68,3877.0,163.0406,163.3898,163.0406,163.3299,3877.0
2023-10-30 11:05:00,163.76,163.77,163.56,163.56,2495.0,163.4098,163.4197,163.2102,163.2102,2495.0
2023-10-30 11:10:00,163.5,163.63,163.42,163.43,1901.0,163.1503,163.28,163.0705,163.0805,1901.0
2023-10-30 11:15:00,163.46,163.66,163.45,163.55,2250.0,163.1104,163.31,163.1004,163.2002,2250.0
2023-10-30 11:20:00,163.5,163.54,163.19,163.26,2902.0,163.1503,163.1902,162.841,162.9108,2902.0
2023-10-30 11:25:00,163.33,163.37,163.21,163.35,2353.0,162.9807,163.0206,162.8609,163.0006,2353.0
2023-10-30 11:30:00,163.3,163.53,163.29,163.53,4405.0,162.9507,163.1803,162.9408,163.1803,4405.0
2023-10-30 11:35:00,163.56,163.64,163.42,163.42,7973.0,163.2102,163.29,163.0705,163.0705,7973.0
2023-10-30 11:40:00,163.32,163.58,163.32,163.54,4178.0,162.9707,163.2301,162.9707,163.1902,4178.0
2023-10-30 11:45:00,163.54,163.64,163.3,163.52,4220.0,163.1902,163.29,162.9507,163.1703,4220.0
2023-10-30 11:50:00,163.47,163.59,163.43,163.45,4218.0,163.1204,163.2401,163.0805,163.1004,4218.0
2023-10-30 11:55:00,163.55,163.61,163.3,163.54,12875.0,163.2002,163.2601,162.9507,163.1902,12875.0
2023-10-30 12:00:00,163.52,163.91,163.51,163.87,4843.0,163.1703,163.5594,163.1603,163.5195,4843.0
2023-10-30 12:05:00,163.94,163.95,163.34,163.34,4917.0,163.5894,163.5994,162.9907,162.9907,4917.0
2023-10-30 12:10:00,163.42,163.66,163.42,163.48,3788.0,163.0705,163.31,163.0705,163.1304,3788.0
2023-10-30 12:15:00,163.53,163.53,163.33,163.36,4415.0,163.1803,163.1803,162.9807,163.0106,4415.0
2023-10-30 12:20:00,163.36,163.36,163.03,163.04,3163.0,163.0106,163.0106,162.6813,162.6913,3163.0
2023-10-30 12:25:00,163.25,163.25,162.89,163.02,7295.0,162.9009,162.9009,162.5416,162.6713,7295.0
2023-10-30 12:30:00,163.0,163.2,162.98,163.01,8272.0,162.6514,162.851,162.6314,162.6614,8272.0
2023-10-30 12:35:00,163.08,163.15,162.79,162.81,5645.0,162.7312,162.8011,162.4418,162.4618,5645.0
2023-10-30 12:40:00,162.88,162.92,162.7,162.82,3070.0,162.5316,162.5716,162.352,162.4718,3070.0
2023-10-30 12:45:00,162.84,162.87,162.63,162.84,2929.0,162.4917,162.5217,162.2822,162.4917,2929.0
2023-10-30 12:50:00,162.87,162.98,162.65,162.66,1385.0,162.5217,162.6314,162.3021,162.3121,1385.0
2023-10-30 12:55:00,162.69,162.78,162.61,162.63,2609.0,162.342,162.4319,162.2622,162.2822,2609.0
2023-10-30 13:00:00,162.68,162.99,162.59,162.94,2754.0,162.3321,162.6414,162.2423,162.5915,2754.0
2023-10-30 13:05:00,162.9,163.04,162.84,162.95,3815.0,162.5516,162.6913,162.4917,162.6015,3815.0
2023-10-30 13:10:00,162.95,163.16,162.85,162.99,6707.0,162.6015,162.811,162.5017,162.6414,6707.0
2023-10-30 13:15:00,162.99,163.07,162.86,162.99,3363.0,162.6414,162.7212,162.5117,162.6414,3363.0
2023-10-30 13:20:00,162.93,163.12,162.9,163.09,6765.0,162.5815,162.7711,162.5516,162.7412,6765.0
2023-10-30 13:25:00,163.09,163.58,163.06,163.58,9494.0,162.7412,163.2301,162.7113,163.2301,9494.0
2023-10-30 13:30:00,163.55,163.66,163.48,163.53,6307.0,163.2002,163.31,163.1304,163.1803,6307.0
2023-10-30 13:35:00,163.52,163.6,163.28,163.28,12623.0,163.1703,163.2501,162.9308,162.9308,12623.0
2023-10-30 13:40:00,163.28,163.38,163.16,163.27,10374.0,162.9308,163.0306,162.811,162.9208,10374.0
2023-10-30 13:45:00,163.22,163.39,163.17,163.31,15177.0,162.8709,163.0406,162.821,162.9607,15177.0
2023-10-30 13:50:00,163.33,163.54,163.3,163.53,10795.0,162.9807,163.1902,162.9507,163.1803,10795.0
2023-10-30 13:55:00,163.49,163.68,163.36,163.68,15437.0,163.1403,163.3299,163.0106,163.3299,15437.0
2023-10-30 14:00:00,163.64,163.67,163.53,163.58,6643.0,163.29,163.32,163.1803,163.2301,6643.0
2023-10-30 14:05:00,163.68,163.69,163.49,163.49,5968.0,163.3299,163.3399,163.1403,163.1403,5968.0
2023-10-30 14:10:00,163.52,163.53,163.4,163.4,3327.0,163.1703,163.1803,163.0505,163.0505,3327.0
2023-10-30 14:15:00,163.37,163.39,163.31,163.33,2444.0,163.0206,163.0406,162.9607,162.9807,2444.0
2023-10-30 14:20:00,163.31,163.4,163.21,163.3,3811.0,162.9607,163.0505,162.8609,162.9507,3811.0
2023-10-30 14:25:00,163.29,163.55,163.27,163.49,3545.0,162.9408,163.2002,162.9208,163.1403,3545.0
2023-10-30 14:30:00,163.47,163.49,163.37,163.49,3801.0,163.1204,163.1403,163.0206,163.1403,3801.0
2023-10-30 14:35:00,163.49,163.66,163.49,163.55,7330.0,163.1403,163.31,163.1403,163.2002,7330.0
2023-10-30 14:40:00,163.55,163.6,163.35,163.51,6480.0,163.2002,163.2501,163.0006,163.1603,6480.0
2023-10-30 14:45:00,163.47,164.23,163.47,164.21,2678.0,163.1204,163.8788,163.1204,163.8588,2678.0
2023-10-30 14:50:00,164.2,164.2,163.9,163.96,2440.0,163.8488,163.8488,163.5495,163.6093,2440.0
2023-10-30 14:55:00,163.93,163.93,163.77,163.77,3078.0,163.5794,163.5794,163.4197,163.4197,3078.0
2023-10-30 15:00:00,163.77,164.21,163.47,164.21,41717.0,163.4197,163.8588,163.1204,163.8588,41717.0
2023-10-30 15:05:00,164.31,164.42,163.82,163.89,45971.0,163.9586,164.0683,163.4696,163.5395,45971.0
2023-10-30 15:10:00,163.9,164.12,163.69,164.06,8315.0,163.5495,163.769,163.3399,163.7091,8315.0
2023-10-30 15:15:00,163.96,164.42,163.86,164.42,10595.0,163.6093,164.0683,163.5095,164.0683,10595.0
2023-10-30 15:20:00,164.33,164.48,164.05,164.4,13948.0,163.9785,164.1282,163.6991,164.0484,13948.0
2023-10-30 15:25:00,164.48,164.5,164.2,164.5,7629.0,164.1282,164.1482,163.8488,164.1482,7629.0
2023-10-30 15:30:00,164.38,164.57,164.01,164.24,15918.0,164.0284,164.218,163.6592,163.8887,15918.0
2023-10-30 15:35:00,164.31,164.7,164.24,164.7,2734.0,163.9586,164.3477,163.8887,164.3477,2734.0
2023-10-30 15:40:00,164.64,164.65,164.47,164.63,8181.0,164.2879,164.2979,164.1182,164.2779,8181.0
2023-10-30 15:45:00,164.59,164.78,164.59,164.74,10843.0,164.238,164.4276,164.238,164.3877,10843.0
2023-10-30 15:50:00,164.78,164.94,164.6,164.91,37163.0,164.4276,164.5872,164.248,164.5573,37163.0
2023-10-30 15:55:00,164.91,164.98,164.64,164.76,86952.0,164.5573,164.6272,164.2879,164.4076,86952.0
2023-10-31 09:30:00,164.83,166.06,164.7,164.81,14781.0,164.4775,165.7048,164.3477,164.4575,14781.0
2023-10-31 09:35:00,164.93,165.1,164.48,165.0,24697.0,164.5773,164.7469,164.1282,164.6471,24697.0
2023-10-31 09:40:00,164.64,165.22,164.43,164.81,6780.0,164.2879,164.8666,164.0783,164.4575,6780.0
2023-10-31 09:45:00,164.91,164.93,164.05,164.69,4155.0,164.5573,164.5773,163.6991,164.3378,4155.0
2023-10-31 09:50:00,164.75,165.03,164.39,164.76,12370.0,164.3976,164.677,164.0384,164.4076,12370.0
2023-10-31 09:55:00,164.97,165.39,164.76,164.83,45472.0,164.6172,165.0363,164.4076,164.4775,45472.0
2023-10-31 10:00:00,164.83,165.13,164.61,165.07,6142.0,164.4775,164.7768,164.2579,164.717,6142.0
2023-10-31 10:05:00,165.05,165.06,164.78,164.97,1305.0,164.697,164.707,164.4276,164.6172,1305.0
2023-10-31 10:10:00,165.05,165.28,164.9,164.9,18358.0,164.697,164.9265,164.5473,164.5473,18358.0
2023-10-31 10:15:00,164.84,165.79,164.83,165.08,8980.0,164.4874,165.4354,164.4775,164.7269,8980.0
2023-10-31 10:20:00,165.15,165.18,164.71,165.04,5762.0,164.7968,164.8267,164.3577,164.687,5762.0
2023-10-31 10:25:00,165.15,165.36,164.86,165.29,14060.0,164.7968,165.0063,164.5074,164.9365,14060.0
2023-10-31 10:30:00,165.29,165.29,165.02,165.21,7400.0,164.9365,164.9365,164.6671,164.8567,7400.0
2023-10-31 10:35:00,165.23,165.75,165.23,165.65,9080.0,164.8766,165.3955,164.8766,165.2957,9080.0
2023-10-31 10:40:00,165.65,165.97,165.51,165.97,9982.0,165.2957,165.615,165.156,165.615,9982.0
2023-10-31 10:45:00,166.0,166.29,165.99,166.29,12159.0,165.645,165.9343,165.635,165.9343,12159.0
2023-10-31 10:50:00,166.3,166.66,166.11,166.31,18915.0,165.9443,166.3036,165.7547,165.9543,18915.0
2023-10-31 10:55:00,166.41,166.48,166.09,166.37,24953.0,166.0541,166.1239,165.7348,166.0142,24953.0
2023-10-31 11:00:00,166.38,166.6,166.19,166.36,14219.0,166.0242,166.2437,165.8346,166.0042,14219.0
2023-10-31 11:05:00,166.38,166.9,166.38,166.81,2328.0,166.0242,166.543,166.0242,166.4532,2328.0
2023-10-31 11:10:00,166.91,167.04,166.59,166.86,6290.0,166.553,166.6827,166.2337,166.5031,6290.0
2023-10-31 11:15:00,166.89,166.96,166.33,166.47,14341.0,166.5331,166.6029,165.9743,166.114,14341.0
2023-10-31 11:20:00,166.49,166.74,166.35,166.56,44640.0,166.1339,166.3834,165.9942,166.2038,44640.0
2023-10-31 11:25:00,166.55,166.95,166.46,166.48,9044.0,166.1938,166.5929,166.104,166.1239,9044.0
2023-10-31 11:30:00,166.56,167.0,166.54,167.0,2546.0,166.2038,166.6428,166.1838,166.6428,2546.0
2023-10-31 11:35:00,167.0,167.02,166.76,166.84,3738.0,166.6428,166.6628,166.4033,166.4832,3738.0
2023-10-31 11:40:00,166.84,166.85,166.59,166.77,3216.0,166.4832,166.4932,166.2337,166.4133,3216.0
2023-10-31 11:45:00,166.88,166.91,166.72,166.72,3360.0,166.5231,166.553,166.3634,166.3634,3360.0
2023-10-31 11:50:00,166.7,166.92,166.69,166.92,3532.0,166.3435,166.563,166.3335,166.563,3532.0
2023-10-31 11:55:00,166.95,167.49,166.95,167.49,5748.0,166.5929,167.1318,166.5929,167.1318,5748.0
2023-10-31 12:00:00,167.62,167.67,167.31,167.31,11678.0,167.2615,167.3114,166.9522,166.9522,11678.0
2023-10-31 12:05:00,167.36,167.66,167.34,167.61,6300.0,167.0021,167.3014,166.9821,167.2515,6300.0
2023-10-31 12:10:00,167.59,167.68,167.37,167.45,6834.0,167.2316,167.3214,167.012,167.0919,6834.0
2023-10-31 12:15:00,167.46,167.62,167.08,167.17,15947.0,167.1018,167.2615,166.7227,166.8125,15947.0
2023-10-31 12:20:00,167.17,167.23,167.02,167.15,4726.0,166.8125,166.8723,166.6628,166.7925,4726.0
2023-10-31 12:25:00,167.15,167.18,167.0,167.07,3384.0,166.7925,166.8224,166.6428,166.7127,3384.0
2023-10-31 12:30:00,167.09,167.29,167.05,167.24,5619.0,166.7326,166.9322,166.6927,166.8823,5619.0
2023-10-31 12:35:00,167.22,167.42,166.92,167.42,3896.0,166.8624,167.0619,166.563,167.0619,3896.0
2023-10-31 12:40:00,167.45,167.46,167.24,167.28,4970.0,167.0919,167.1018,166.8823,166.9222,4970.0
2023-10-31 12:45:00,167.28,167.33,167.13,167.16,1900.0,166.9222,166.9721,166.7726,166.8025,1900.0
2023-10-31 12:50:00,167.18,167.31,167.12,167.14,4934.0,166.8224,166.9522,166.7626,166.7825,4934.0
2023-10-31 12:55:00,167.13,167.18,166.53,166.6,17962.0,166.7726,166.8224,166.1738,166.2437,17962.0
2023-10-31 13:00:00,166.66,166.99,166.56,166.62,7023.0,166.3036,166.6329,166.2038,166.2636,7023.0
2023-10-31 13:05:00,166.56,166.74,166.43,166.48,6111.0,166.2038,166.3834,166.074,166.1239,6111.0
2023-10-31 13:10:00,166.44,166.44,166.08,166.1,6178.0,166.084,166.084,165.7248,165.7448,6178.0
2023-10-31 13:15:00,166.11,166.13,165.91,166.0,4727.0,165.7547,165.7747,165.5552,165.645,4727.0
2023-10-31 13:20:00,166.03,166.55,166.03,166.25,7811.0,165.6749,166.1938,165.6749,165.8944,7811.0
2023-10-31 13:25:00,166.24,166.24,165.96,166.14,4084.0,165.8845,165.8845,165.6051,165.7847,4084.0
2023-10-31 13:30:00,166.19,166.67,166.18,166.57,9393.0,165.8346,166.3135,165.8246,166.2137,9393.0
2023-10-31 13:35:00,166.59,166.69,166.33,166.4,5672.0,166.2337,166.3335,165.9743,166.0441,5672.0
2023-10-31 13:40:00,166.43,166.51,166.27,166.39,9153.0,166.074,166.1539,165.9144,166.0341,9153.0
2023-10-31 13:45:00,166.32,166.73,166.32,166.66,2719.0,165.9643,166.3734,165.9643,166.3036,2719.0
2023-10-31 13:50:00,166.66,167.16,166.66,167.16,2507.0,166.3036,166.8025,166.3036,166.8025,2507.0
2023-10-31 13:55:00,167.15,167.19,166.96,167.1,5204.0,166.7925,166.8324,166.6029,166.7426,5204.0
2023-10-31 14:00:00,167.08,167.21,167.0,167.15,4545.0,166.7227,166.8524,166.6428,166.7925,4545.0
2023-10-31 14:05:00,167.17,167.3,167.1,167.11,5726.0,166.8125,166.9422,166.7426,166.7526,5726.0
2023-10-31 14:10:00,167.05,167.24,167.05,167.06,4302.0,166.6927,166.8823,166.6927,166.7027,4302.0
2023-10-31 14:15:00,167.0,167.12,166.83,166.83,3002.0,166.6428,166.7626,166.4732,166.4732,3002.0
2023-10-31 14:20:00,166.81,166.86,166.74,166.77,3128.0,166.4532,166.5031,166.3834,166.4133,3128.0
2023-10-31 14:25:00,166.77,166.82,166.68,166.72,2150.0,166.4133,166.4632,166.3235,166.3634,2150.0
2023-10-31 14:30:00,166.72,166.88,166.68,166.88,3198.0,166.3634,166.5231,166.3235,166.5231,3198.0
2023-10-31 14:35:00,166.86,166.92,166.68,166.74,5211.0,166.5031,166.563,166.3235,166.3834,5211.0
2023-10-31 14:40:00,166.8,166.93,166.75,166.75,4388.0,166.4433,166.573,166.3934,166.3934,4388.0
2023-10-31 14:45:00,166.78,166.97,166.67,166.9,4295.0,166.4233,166.6129,166.3135,166.543,4295.0
2023-10-31 14:50:00,166.93,167.15,166.93,167.11,5905.0,166.573,166.7925,166.573,166.7526,5905.0
2023-10-31 14:55:00,167.14,167.15,166.94,167.0,7301.0,166.7825,166.7925,166.583,166.6428,7301.0
2023-10-31 15:00:00,167.04,167.24,167.04,167.24,5500.0,166.6827,166.8823,166.6827,166.8823,5500.0
2023-10-31 15:05:00,167.25,167.26,166.88,166.89,9708.0,166.8923,166.9023,166.5231,166.5331,9708.0
2023-10-31 15:10:00,166.89,167.12,166.83,167.05,5180.0,166.5331,166.7626,166.4732,166.6927,5180.0
2023-10-31 15:15:00,167.03,167.11,166.98,166.98,3038.0,166.6728,166.7526,166.6229,166.6229,3038.0
2023-10-31 15:20:00,166.97,167.02,166.77,166.77,4861.0,166.6129,166.6628,166.4133,166.4133,4861.0
2023-10-31 15:25:00,166.78,167.19,166.77,167.19,16736.0,166.4233,166.8324,166.4133,166.8324,16736.0
2023-10-31 15:30:00,167.22,167.23,167.01,167.03,14153.0,166.8624,166.8723,166.6528,166.6728,14153.0
2023-10-31 15:35:00,167.03,167.04,166.89,166.95,8553.0,166.6728,166.6827,166.5331,166.5929,8553.0
2023-10-31 15:40:00,166.92,167.03,166.87,166.92,12882.0,166.563,166.6728,166.5131,166.563,12882.0
2023-10-31 15:45:00,166.9,167.04,166.86,166.95,19098.0,166.543,166.6827,166.5031,166.5929,19098.0
2023-10-31 15:50:00,166.96,167.27,166.93,167.12,48196.0,166.6029,166.9123,166.573,166.7626,48196.0
2023-10-31 15:55:00,167.14,167.24,166.86,167.12,112661.0,166.7825,166.8823,166.5031,166.7626,112661.0
2023-11-01 09:30:00,164.06,164.85,159.4,159.75,91679.0,163.7091,164.4974,159.0591,159.4083,91679.0
2023-11-01 09:35:00,159.09,160.69,153.74,155.34,202807.0,158.7497,160.3463,153.4112,155.0078,202807.0
2023-11-01 09:40:00,155.28,157.63,154.77,157.13,98890.0,154.9479,157.2929,154.439,156.7939,98890.0
2023-11-01 09:45:00,157.38,158.18,156.23,156.47,53448.0,157.0434,157.8417,155.8959,156.1354,53448.0
2023-11-01 09:50:00,156.6,157.11,155.67,156.91,60745.0,156.2651,156.774,155.3371,156.5744,60745.0
2023-11-01 09:55:00,156.95,157.69,156.58,157.48,39155.0,156.6143,157.3527,156.2451,157.1432,39155.0
2023-11-01 10:00:00,157.56,157.75,156.96,157.5,30646.0,157.223,157.4126,156.6243,157.1631,30646.0
2023-11-01 10:05:00,157.49,157.67,156.8,157.06,47391.0,157.1532,157.3328,156.4646,156.7241,47391.0
2023-11-01 10:10:00,157.08,157.34,156.97,157.17,25427.0,156.744,157.0035,156.6343,156.8339,25427.0
2023-11-01 10:15:00,157.18,157.3,156.24,156.85,26911.0,156.8438,156.9636,155.9058,156.5145,26911.0
2023-11-01 10:20:00,156.85,157.82,156.83,157.41,40595.0,156.5145,157.4825,156.4946,157.0733,40595.0
2023-11-01 10:25:00,157.4,157.45,156.73,156.77,23310.0,157.0634,157.1133,156.3948,156.4347,23310.0
2023-11-01 10:30:00,156.77,157.79,156.75,157.62,22641.0,156.4347,157.4525,156.4148,157.2829,22641.0
2023-11-01 10:35:00,157.63,157.72,156.58,156.58,46309.0,157.2929,157.3827,156.2451,156.2451,46309.0
2023-11-01 10:40:00,156.64,156.9,155.93,156.46,16261.0,156.305,156.5644,155.5965,156.1254,16261.0
2023-11-01 10:45:00,156.52,156.6,156.06,156.07,18977.0,156.1852,156.2651,155.7262,155.7362,18977.0
2023-11-01 10:50:00,156.07,156.43,155.68,155.85,33023.0,155.7362,156.0954,155.347,155.5167,33023.0
2023-11-01 10:55:00,155.91,155.93,155.01,155.69,44135.0,155.5765,155.5965,154.6785,155.357,44135.0
2023-11-01 11:00:00,155.71,155.71,155.0,155.06,33727.0,155.377,155.377,154.6685,154.7284,33727.0
2023-11-01 11:05:00,155.06,155.63,155.03,155.41,22876.0,154.7284,155.2971,154.6984,155.0776,22876.0
2023-11-01 11:10:00,155.45,155.45,154.94,155.12,26665.0,155.1175,155.1175,154.6086,154.7882,26665.0
2023-11-01 11:15:00,155.0,155.11,154.67,154.69,29523.0,154.6685,154.7783,154.3392,154.3592,29523.0
2023-11-01 11:20:00,154.69,154.76,154.34,154.68,45240.0,154.3592,154.429,154.0099,154.3492,45240.0
2023-11-01 11:25:00,154.67,154.83,154.28,154.82,17764.0,154.3392,154.4989,153.95,154.4889,17764.0
2023-11-01 11:30:00,154.83,155.0,154.73,154.97,11544.0,154.4989,154.6685,154.3991,154.6386,11544.0
2023-11-01 11:35:00,154.86,154.95,154.4,154.45,10442.0,154.5288,154.6186,154.0698,154.1197,10442.0
2023-11-01 11:40:00,154.39,155.09,154.38,155.09,19441.0,154.0598,154.7583,154.0498,154.7583,19441.0
2023-11-01 11:45:00,155.12,155.79,155.12,155.79,13435.0,154.7882,155.4568,154.7882,155.4568,13435.0
2023-11-01 11:50:00,155.8,156.37,155.64,156.08,29112.0,155.4668,156.0356,155.3071,155.7462,29112.0
2023-11-01 11:55:00,156.17,156.43,156.0,156.17,29373.0,155.836,156.0954,155.6664,155.836,29373.0
2023-11-01 12:00:00,156.15,156.46,155.77,156.28,25114.0,155.816,156.1254,155.4368,155.9458,25114.0
2023-11-01 12:05:00,156.28,156.28,155.85,156.08,15729.0,155.9458,155.9458,155.5167,155.7462,15729.0
2023-11-01 12:10:00,156.03,156.03,155.55,155.69,10753.0,155.6963,155.6963,155.2173,155.357,10753.0
2023-11-01 12:15:00,155.79,156.2,155.49,156.13,13407.0,155.4568,155.8659,155.1574,155.7961,13407.0
2023-11-01 12:20:00,156.14,156.14,155.65,155.75,10216.0,155.8061,155.8061,155.3171,155.4169,10216.0
2023-11-01 12:25:00,155.68,155.94,155.45,155.89,12861.0,155.347,155.6065,155.1175,155.5566,12861.0
2023-11-01 12:30:00,155.9,155.9,155.62,155.66,13007.0,155.5666,155.5666,155.2872,155.3271,13007.0
2023-11-01 12:35:00,155.66,156.01,155.44,155.47,13381.0,155.3271,155.6763,155.1076,155.1375,13381.0
2023-11-01 12:40:00,155.52,155.58,154.96,155.28,22527.0,155.1874,155.2473,154.6286,154.9479,22527.0
2023-11-01 12:45:00,155.31,155.65,155.17,155.53,15509.0,154.9778,155.3171,154.8381,155.1974,15509.0
2023-11-01 12:50:00,155.43,155.71,155.22,155.58,10056.0,155.0976,155.377,154.888,155.2473,10056.0
2023-11-01 12:55:00,155.56,155.8,155.4,155.7,26418.0,155.2273,155.4668,155.0676,155.367,26418.0
2023-11-01 13:00:00,155.71,156.01,155.57,155.77,16295.0,155.377,155.6763,155.2373,155.4368,16295.0
2023-11-01 13:05:00,155.81,155.94,155.66,155.91,12048.0,155.4768,155.6065,155.3271,155.5765,12048.0
2023-11-01 13:10:00,155.91,156.29,155.91,156.11,21222.0,155.5765,155.9557,155.5765,155.7761,21222.0
2023-11-01 13:15:00,156.15,156.52,156.09,156.38,36068.0,155.816,156.1852,155.7562,156.0455,36068.0
2023-11-01 13:20:00,156.39,156.45,155.81,155.85,9719.0,156.0555,156.1154,155.4768,155.5167,9719.0
2023-11-01 13:25:00,155.96,156.64,155.96,156.64,29900.0,155.6264,156.305,155.6264,156.305,29900.0
2023-11-01 13:30:00,156.64,157.01,156.54,156.96,24671.0,156.305,156.6742,156.2052,156.6243,24671.0
2023-11-01 13:35:00,156.97,157.51,156.91,157.24,20795.0,156.6343,157.1731,156.5744,156.9037,20795.0
2023-11-01 13:40:00,157.24,157.46,157.15,157.31,8271.0,156.9037,157.1232,156.8139,156.9736,8271.0
2023-11-01 13:45:00,157.24,157.27,156.89,157.27,8838.0,156.9037,156.9336,156.5545,156.9336,8838.0
2023-11-01 13:50:00,157.26,157.46,156.72,156.74,12821.0,156.9237,157.1232,156.3848,156.4048,12821.0
2023-11-01 13:55:00,156.65,156.74,156.34,156.67,7654.0,156.315,156.4048,156.0056,156.3349,7654.0
2023-11-01 14:00:00,156.67,156.93,155.76,156.11,36966.0,156.3349,156.5944,155.4269,155.7761,36966.0
2023-11-01 14:05:00,156.06,156.4,155.88,156.26,26149.0,155.7262,156.0655,155.5466,155.9258,26149.0
2023-11-01 14:10:00,156.2,156.57,156.16,156.51,9435.0,155.8659,156.2351,155.826,156.1753,9435.0
2023-11-01 14:15:00,156.55,157.59,156.51,157.29,13263.0,156.2152,157.253,156.1753,156.9536,13263.0
2023-11-01 14:20:00,157.31,157.44,157.0,157.14,25566.0,156.9736,157.1033,156.6642,156.8039,25566.0
2023-11-01 14:25:00,157.09,157.46,156.99,157.29,15896.0,156.754,157.1232,156.6542,156.9536,15896.0
2023-11-01 14:30:00,157.33,158.08,157.3,157.94,22315.0,156.9935,157.7419,156.9636,157.6022,22315.0
2023-11-01 14:35:00,157.9,158.28,156.97,156.98,82257.0,157.5623,157.9415,156.6343,156.6443,82257.0
2023-11-01 14:40:00,157.1,157.11,156.08,156.51,21645.0,156.764,156.774,155.7462,156.1753,21645.0
2023-11-01 14:45:00,156.54,157.04,156.51,156.87,12107.0,156.2052,156.7041,156.1753,156.5345,12107.0
2023-11-01 14:50:00,156.92,157.44,156.65,156.66,37859.0,156.5844,157.1033,156.315,156.3249,37859.0
2023-11-01 14:55:00,156.66,157.43,156.49,156.86,23668.0,156.3249,157.0933,156.1553,156.5245,23668.0
2023-11-01 15:00:00,156.87,157.63,156.83,157.34,36772.0,156.5345,157.2929,156.4946,157.0035,36772.0
2023-11-01 15:05:00,157.34,157.6,157.08,157.44,28845.0,157.0035,157.2629,156.744,157.1033,28845.0
2023-11-01 15:10:00,157.47,157.65,157.28,157.28,27467.0,157.1332,157.3128,156.9436,156.9436,27467.0
2023-11-01 15:15:00,157.32,157.5,156.83,157.26,19427.0,156.9835,157.1631,156.4946,156.9237,19427.0
2023-11-01 15:20:00,157.3,158.0,157.22,157.7,39471.0,156.9636,157.6621,156.8837,157.3627,39471.0
2023-11-01 15:25:00,157.67,157.75,157.16,157.46,22250.0,157.3328,157.4126,156.8239,157.1232,22250.0
2023-11-01 15:30:00,157.45,157.9,157.41,157.88,38554.0,157.1133,157.5623,157.0733,157.5423,38554.0
2023-11-01 15:35:00,157.86,158.71,157.83,158.69,29471.0,157.5224,158.3706,157.4924,158.3506,29471.0
2023-11-01 15:40:00,158.68,158.95,158.63,158.67,43540.0,158.3406,158.61,158.2907,158.3306,43540.0
2023-11-01 15:45:00,158.67,159.34,158.63,159.31,58797.0,158.3306,158.9992,158.2907,158.9693,58797.0
2023-11-01 15:50:00,159.37,159.49,158.96,159.0,74448.0,159.0291,159.1489,158.62,158.6599,74448.0
2023-11-01 15:55:00,159.02,159.84,159.01,159.73,197642.0,158.6799,159.4981,158.6699,159.3884,197642.0
2023-11-02 09:30:00,170.0,174.0,168.84,171.01,97514.0,169.6364,173.6279,168.4789,170.6443,97514.0
2023-11-02 09:35:00,170.51,171.95,167.07,167.77,76185.0,170.1453,171.5822,166.7127,167.4112,76185.0
2023-11-02 09:40:00,167.92,168.18,166.24,167.21,46394.0,167.5609,167.8203,165.8845,166.8524,46394.0
2023-11-02 09:45:00,167.41,170.95,167.4,170.87,67060.0,167.052,170.5844,167.042,170.5046,67060.0
2023-11-02 09:50:00,170.81,171.98,169.74,170.24,48177.0,170.4447,171.6122,169.377,169.8759,48177.0
2023-11-02 09:55:00,170.27,170.48,169.42,170.31,32182.0,169.9058,170.1154,169.0577,169.9458,32182.0
2023-11-02 10:00:00,170.29,170.83,168.5,170.06,44320.0,169.9258,170.4646,168.1396,169.6963,44320.0
2023-11-02 10:05:00,169.98,170.43,168.05,169.07,27759.0,169.6165,170.0655,167.6906,168.7084,27759.0
2023-11-02 10:10:00,169.15,169.9,168.66,169.39,18782.0,168.7882,169.5366,168.2993,169.0277,18782.0
2023-11-02 10:15:00,169.69,170.3,169.23,170.0,20343.0,169.3271,169.9358,168.8681,169.6364,20343.0
2023-11-02 10:20:00,170.08,170.52,169.54,170.23,13258.0,169.7162,170.1553,169.1774,169.8659,13258.0
2023-11-02 10:25:00,170.13,170.43,169.24,169.27,11933.0,169.7661,170.0655,168.878,168.908,11933.0
2023-11-02 10:30:00,169.17,169.89,168.95,169.76,10833.0,168.8082,169.5266,168.5887,169.3969,10833.0
2023-11-02 10:35:00,169.71,170.47,169.67,170.37,12099.0,169.347,170.1054,169.3071,170.0056,12099.0
2023-11-02 10:40:00,170.37,171.78,170.29,171.08,28873.0,170.0056,171.4126,169.9258,170.7141,28873.0
2023-11-02 10:45:00,171.17,171.57,170.41,170.68,12364.0,170.8039,171.2031,170.0455,170.315,12364.0
2023-11-02 10:50:00,170.67,171.32,170.58,171.2,30754.0,170.305,170.9536,170.2152,170.8338,30754.0
2023-11-02 10:55:00,171.35,172.35,171.3,171.57,9386.0,170.9835,171.9814,170.9336,171.2031,9386.0
2023-11-02 11:00:00,171.66,171.83,171.29,171.8,10586.0,171.2929,171.4625,170.9237,171.4326,10586.0
2023-11-02 11:05:00,171.61,171.61,170.36,170.52,8395.0,171.243,171.243,169.9956,170.1553,8395.0
2023-11-02 11:10:00,170.64,170.93,169.93,170.67,17520.0,170.275,170.5644,169.5666,170.305,17520.0
2023-11-02 11:15:00,170.68,170.8,170.04,170.16,11122.0,170.315,170.4347,169.6763,169.7961,11122.0
2023-11-02 11:20:00,170.16,170.97,170.03,170.97,8155.0,169.7961,170.6043,169.6663,170.6043,8155.0
2023-11-02 11:25:00,170.74,170.97,169.96,170.02,4436.0,170.3748,170.6043,169.5965,169.6564,4436.0
2023-11-02 11:30:00,169.88,169.88,168.86,169.68,11512.0,169.5167,169.5167,168.4989,169.3171,11512.0
2023-11-02 11:35:00,169.52,170.12,169.33,169.84,9209.0,169.1574,169.7562,168.9678,169.4768,9209.0
2023-11-02 11:40:00,169.87,169.87,169.32,169.59,4714.0,169.5067,169.5067,168.9579,169.2273,4714.0
2023-11-02 11:45:00,169.47,170.32,169.47,170.22,17161.0,169.1075,169.9557,169.1075,169.8559,17161.0
2023-11-02 11:50:00,170.14,170.49,169.9,170.17,9993.0,169.7761,170.1254,169.5366,169.8061,9993.0
2023-11-02 11:55:00,170.3,170.58,169.84,170.45,24773.0,169.9358,170.2152,169.4768,170.0855,24773.0
2023-11-02 12:00:00,170.35,170.8,170.14,170.62,12177.0,169.9857,170.4347,169.7761,170.2551,12177.0
2023-11-02 12:05:00,170.81,170.94,170.58,170.77,5524.0,170.4447,170.5744,170.2152,170.4048,5524.0
2023-11-02 12:10:00,170.71,171.18,170.66,171.04,12570.0,170.3449,170.8139,170.295,170.6742,12570.0
2023-11-02 12:15:00,171.1,171.35,170.35,170.41,23676.0,170.7341,170.9835,169.9857,170.0455,23676.0
2023-11-02 12:20:00,170.25,171.18,170.25,170.75,5829.0,169.8859,170.8139,169.8859,170.3848,5829.0
2023-11-02 12:25:00,170.75,170.75,170.12,170.21,3520.0,170.3848,170.3848,169.7562,169.846,3520.0
2023-11-02 12:30:00,169.99,170.37,169.9,170.37,10930.0,169.6264,170.0056,169.5366,170.0056,10930.0
2023-11-02 12:35:00,170.45,170.96,170.45,170.95,4336.0,170.0855,170.5944,170.0855,170.5844,4336.0
2023-11-02 12:40:00,170.93,171.12,170.82,170.95,5658.0,170.5644,170.754,170.4547,170.5844,5658.0
2023-11-02 12:45:00,171.03,171.28,170.99,171.14,7699.0,170.6642,170.9137,170.6243,170.774,7699.0
2023-11-02 12:50:00,171.12,171.43,171.02,171.27,10210.0,170.754,171.0634,170.6542,170.9037,10210.0
2023-11-02 12:55:00,171.48,171.62,170.93,171.16,4139.0,171.1132,171.2529,170.5644,170.7939,4139.0
2023-11-02 13:00:00,171.17,171.53,171.17,171.43,6510.0,170.8039,171.1631,170.8039,171.0634,6510.0
2023-11-02 13:05:00,171.44,172.32,171.43,172.2,11441.0,171.0733,171.9515,171.0634,171.8317,11441.0
2023-11-02 13:10:00,172.15,172.56,172.02,172.09,17320.0,171.7818,172.1909,171.6521,171.7219,17320.0
2023-11-02 13:15:00,172.18,172.3,171.77,171.83,7681.0,171.8118,171.9315,171.4026,171.4625,7681.0
2023-11-02 13:20:00,171.95,172.34,171.88,171.91,16198.0,171.5822,171.9714,171.5124,171.5423,16198.0
2023-11-02 13:25:00,171.91,171.91,171.33,171.66,13321.0,171.5423,171.5423,170.9636,171.2929,13321.0
2023-11-02 13:30:00,171.67,171.92,171.59,171.75,9622.0,171.3028,171.5523,171.223,171.3827,9622.0
2023-11-02 13:35:00,171.74,171.74,171.37,171.5,5467.0,171.3727,171.3727,171.0035,171.1332,5467.0
2023-11-02 13:40:00,171.48,172.32,171.35,172.12,9974.0,171.1132,171.9515,170.9835,171.7519,9974.0
2023-11-02 13:45:00,172.09,172.13,171.99,172.05,8107.0,171.7219,171.7619,171.6222,171.682,8107.0
2023-11-02 13:50:00,171.99,172.53,171.95,172.37,9790.0,171.6222,172.161,171.5822,172.0013,9790.0
2023-11-02 13:55:00,172.38,172.58,172.29,172.3,13540.0,172.0113,172.2109,171.9215,171.9315,13540.0
2023-11-02 14:00:00,172.28,172.51,172.21,172.39,7688.0,171.9115,172.141,171.8417,172.0213,7688.0
2023-11-02 14:05:00,172.39,172.43,172.13,172.13,9363.0,172.0213,172.0612,171.7619,171.7619,9363.0
2023-11-02 14:10:00,172.19,172.56,171.97,172.42,11218.0,171.8217,172.1909,171.6022,172.0512,11218.0
2023-11-02 14:15:00,172.53,172.62,172.13,172.25,9176.0,172.161,172.2508,171.7619,171.8816,9176.0
2023-11-02 14:20:00,172.2,172.69,172.14,172.59,11198.0,171.8317,172.3207,171.7718,172.2209,11198.0
2023-11-02 14:25:00,172.62,172.82,172.57,172.66,12243.0,172.2508,172.4504,172.2009,172.2907,12243.0
2023-11-02 14:30:00,172.63,172.83,172.58,172.65,12205.0,172.2608,172.4604,172.2109,172.2807,12205.0
2023-11-02 14:35:00,172.68,173.22,172.68,173.17,9923.0,172.3107,172.8495,172.3107,172.7996,9923.0
2023-11-02 14:40:00,173.18,173.37,173.16,173.3,9896.0,172.8096,172.9992,172.7897,172.9294,9896.0
2023-11-02 14:45:00,173.34,173.41,173.14,173.14,11089.0,172.9693,173.0391,172.7697,172.7697,11089.0
2023-11-02 14:50:00,173.15,173.49,173.14,173.33,13428.0,172.7797,173.1189,172.7697,172.9593,13428.0
2023-11-02 14:55:00,173.34,173.55,173.2,173.4,17600.0,172.9693,173.1788,172.8296,173.0291,17600.0
2023-11-02 15:00:00,173.31,173.46,173.28,173.37,11413.0,172.9393,173.089,172.9094,172.9992,11413.0
2023-11-02 15:05:00,173.35,173.98,173.3,173.88,19644.0,172.9792,173.6079,172.9294,173.5081,19644.0
2023-11-02 15:10:00,173.86,174.04,173.82,173.87,14101.0,173.4882,173.6678,173.4482,173.4981,14101.0
2023-11-02 15:15:00,173.83,174.12,173.81,173.81,22623.0,173.4582,173.7476,173.4383,173.4383,22623.0
2023-11-02 15:20:00,173.78,174.08,173.68,173.83,17234.0,173.4083,173.7077,173.3085,173.4582,17234.0
2023-11-02 15:25:00,173.83,173.93,173.55,173.71,15992.0,173.4582,173.558,173.1788,173.3385,15992.0
2023-11-02 15:30:00,173.65,174.18,173.52,174.18,20171.0,173.2786,173.8075,173.1489,173.8075,20171.0
2023-11-02 15:35:00,174.17,174.37,173.97,174.1,50781.0,173.7975,173.9971,173.5979,173.7276,50781.0
2023-11-02 15:40:00,174.11,174.73,174.1,174.44,43987.0,173.7376,174.3563,173.7276,174.0669,43987.0
2023-11-02 15:45:00,174.4,174.71,174.27,174.32,41196.0,174.027,174.3363,173.8973,173.9472,41196.0
2023-11-02 15:50:00,174.27,174.42,174.01,174.31,56640.0,173.8973,174.047,173.6378,173.9372,56640.0
2023-11-02 15:55:00,174.35,175.25,174.23,175.06,223953.0,173.9771,174.8752,173.8574,174.6856,223953.0
2023-11-03 09:30:00,176.54,178.0,176.21,176.22,23594.0,176.1624,177.6193,175.8331,175.8431,23594.0
2023-11-03 09:35:00,176.09,176.75,174.54,176.75,8161.0,175.7134,176.372,174.1667,176.372,8161.0
2023-11-03 09:40:00,177.16,177.3,175.19,175.59,15609.0,176.7811,176.9208,174.8153,175.2145,15609.0
2023-11-03 09:45:00,175.78,176.5,175.33,175.53,11051.0,175.4041,176.1225,174.955,175.1546,11051.0
2023-11-03 09:50:00,175.5,176.23,175.32,176.09,4589.0,175.1247,175.8531,174.945,175.7134,4589.0
2023-11-03 09:55:00,176.13,176.21,175.69,176.2,7780.0,175.7533,175.8331,175.3142,175.8232,7780.0
2023-11-03 10:00:00,176.31,176.31,175.78,176.14,5473.0,175.9329,175.9329,175.4041,175.7633,5473.0
2023-11-03 10:05:00,176.1,176.11,175.35,175.59,17312.0,175.7234,175.7333,174.975,175.2145,17312.0
2023-11-03 10:10:00,175.61,175.71,174.33,174.34,15250.0,175.2344,175.3342,173.9572,173.9671,15250.0
2023-11-03 10:15:00,174.16,174.16,172.9,172.97,51391.0,173.7875,173.7875,172.5302,172.6001,51391.0
2023-11-03 10:20:00,173.02,173.92,173.01,173.71,26076.0,172.65,173.548,172.64,173.3385,26076.0
2023-11-03 10:25:00,173.8,174.25,173.24,173.27,15438.0,173.4283,173.8773,172.8695,172.8994,15438.0
2023-11-03 10:30:00,173.03,173.09,172.17,172.23,22694.0,172.6599,172.7198,171.8018,171.8616,22694.0
2023-11-03 10:35:00,172.21,172.31,171.73,171.82,12564.0,171.8417,171.9415,171.3627,171.4525,12564.0
2023-11-03 10:40:00,171.89,172.08,171.69,171.97,9281.0,171.5224,171.712,171.3228,171.6022,9281.0
2023-11-03 10:45:00,171.99,172.06,171.75,171.75,3474.0,171.6222,171.692,171.3827,171.3827,3474.0
2023-11-03 10:50:00,171.78,171.78,170.88,170.95,8984.0,171.4126,171.4126,170.5145,170.5844,8984.0
2023-11-03 10:55:00,170.91,171.81,170.72,171.36,20139.0,170.5445,171.4425,170.3549,170.9935,20139.0
2023-11-03 11:00:00,171.34,171.72,171.27,171.61,1949.0,170.9735,171.3527,170.9037,171.243,1949.0
2023-11-03 11:05:00,171.62,171.73,170.33,170.36,6062.0,171.2529,171.3627,169.9657,169.9956,6062.0
2023-11-03 11:10:00,170.33,170.77,170.32,170.5,3885.0,169.9657,170.4048,169.9557,170.1353,3885.0
2023-11-03 11:15:00,170.5,170.63,170.01,170.06,9771.0,170.1353,170.2651,169.6464,169.6963,9771.0
2023-11-03 11:20:00,170.19,170.21,169.67,169.78,8114.0,169.826,169.846,169.3071,169.4169,8114.0
2023-11-03 11:25:00,169.73,170.0,169.35,169.84,12848.0,169.367,169.6364,168.9878,169.4768,12848.0
2023-11-03 11:30:00,169.72,170.15,169.37,169.93,15369.0,169.357,169.7861,169.0078,169.5666,15369.0
2023-11-03 11:35:00,169.7,169.7,169.25,169.32,2797.0,169.3371,169.3371,168.888,168.9579,2797.0
2023-11-03 11:40:00,169.33,169.45,168.96,169.03,10299.0,168.9678,169.0876,168.5986,168.6685,10299.0
2023-11-03 11:45:00,168.92,169.09,168.7,168.7,13272.0,168.5587,168.7284,168.3392,168.3392,13272.0
2023-11-03 11:50:00,168.72,168.92,168.48,168.81,12758.0,168.3592,168.5587,168.1197,168.449,12758.0
2023-11-03 11:55:00,168.74,168.74,168.0,168.18,9160.0,168.3791,168.3791,167.6407,167.8203,9160.0
2023-11-03 12:00:00,168.26,168.45,167.47,167.47,12633.0,167.9001,168.0897,167.1118,167.1118,12633.0
2023-11-03 12:05:00,167.53,168.98,167.45,168.97,24298.0,167.1717,168.6186,167.0919,168.6086,24298.0
2023-11-03 12:10:00,168.98,168.98,168.15,168.35,9315.0,168.6186,168.6186,167.7904,167.9899,9315.0
2023-11-03 12:15:00,168.43,168.97,168.22,168.97,19371.0,168.0698,168.6086,167.8602,168.6086,19371.0
2023-11-03 12:20:00,168.86,169.02,168.48,168.59,11844.0,168.4989,168.6585,168.1197,168.2294,11844.0
2023-11-03 12:25:00,168.64,169.01,168.63,168.79,9591.0,168.2793,168.6485,168.2693,168.429,9591.0
2023-11-03 12:30:00,168.95,169.56,168.92,169.23,26761.0,168.5887,169.1974,168.5587,168.8681,26761.0
2023-11-03 12:35:00,169.16,169.17,168.68,168.69,7484.0,168.7982,168.8082,168.3192,168.3292,7484.0
2023-11-03 12:40:00,168.79,168.79,167.7,167.71,8662.0,168.429,168.429,167.3413,167.3513,8662.0
2023-11-03 12:45:00,167.8,168.01,167.46,167.87,6930.0,167.4411,167.6507,167.1018,167.511,6930.0
2023-11-03 12:50:00,167.91,167.96,167.36,167.37,13700.0,167.5509,167.6008,167.0021,167.012,13700.0
2023-11-03 12:55:00,167.37,167.75,167.35,167.74,9441.0,167.012,167.3912,166.9921,167.3812,9441.0
2023-11-03 13:00:00,167.73,167.99,167.67,167.75,7974.0,167.3713,167.6307,167.3114,167.3912,7974.0
2023-11-03 13:05:00,167.78,167.94,167.63,167.66,5639.0,167.4212,167.5808,167.2715,167.3014,5639.0
2023-11-03 13:10:00,167.64,167.84,167.63,167.74,4785.0,167.2815,167.481,167.2715,167.3812,4785.0
2023-11-03 13:15:00,167.75,168.1,167.75,167.99,15100.0,167.3912,167.7405,167.3912,167.6307,15100.0
2023-11-03 13:20:00,167.93,168.16,167.79,168.11,6477.0,167.5708,167.8003,167.4311,167.7505,6477.0
2023-11-03 13:25:00,168.11,168.11,167.68,167.74,13772.0,167.7505,167.7505,167.3214,167.3812,13772.0
2023-11-03 13:30:00,167.76,168.33,167.76,168.33,4293.0,167.4012,167.97,167.4012,167.97,4293.0
2023-11-03 13:35:00,168.3,168.31,168.15,168.25,2426.0,167.94,167.95,167.7904,167.8902,2426.0
2023-11-03 13:40:00,168.23,168.24,167.72,168.06,6179.0,167.8702,167.8802,167.3613,167.7006,6179.0
2023-11-03 13:45:00,167.91,168.24,167.69,168.24,4558.0,167.5509,167.8802,167.3314,167.8802,4558.0
2023-11-03 13:50:00,168.21,168.79,168.13,168.73,9055.0,167.8502,168.429,167.7704,168.3691,9055.0
2023-11-03 13:55:00,168.79,168.97,168.73,168.87,2929.0,168.429,168.6086,168.3691,168.5088,2929.0
2023-11-03 14:00:00,168.73,168.95,168.73,168.91,1424.0,168.3691,168.5887,168.3691,168.5487,1424.0
2023-11-03 14:05:00,169.01,169.16,168.68,168.69,4287.0,168.6485,168.7982,168.3192,168.3292,4287.0
2023-11-03 14:10:00,168.63,168.76,168.41,168.66,3086.0,168.2693,168.3991,168.0498,168.2993,3086.0
2023-11-03 14:15:00,168.68,168.8,168.59,168.68,3091.0,168.3192,168.439,168.2294,168.3192,3091.0
2023-11-03 14:20:00,168.75,168.98,168.75,168.81,3541.0,168.3891,168.6186,168.3891,168.449,3541.0
2023-11-03 14:25:00,168.68,168.95,168.66,168.83,3751.0,168.3192,168.5887,168.2993,168.4689,3751.0
2023-11-03 14:30:00,168.87,169.1,168.68,169.1,5734.0,168.5088,168.7383,168.3192,168.7383,5734.0
2023-11-03 14:35:00,169.0,169.18,168.95,169.11,11541.0,168.6386,168.8182,168.5887,168.7483,11541.0
2023-11-03 14:40:00,169.09,169.65,169.09,169.45,9477.0,168.7284,169.2872,168.7284,169.0876,9477.0
2023-11-03 14:45:00,169.34,169.34,168.99,169.25,11388.0,168.9778,168.9778,168.6286,168.888,11388.0
2023-11-03 14:50:00,169.25,169.5,169.22,169.43,8500.0,168.888,169.1375,168.8581,169.0676,8500.0
2023-11-03 14:55:00,169.46,169.6,169.32,169.47,7340.0,169.0976,169.2373,168.9579,169.1075,7340.0
2023-11-03 15:00:00,169.47,169.53,169.22,169.37,7396.0,169.1075,169.1674,168.8581,169.0078,7396.0
2023-11-03 15:05:00,169.37,169.58,169.36,169.36,8348.0,169.0078,169.2173,168.9978,168.9978,8348.0
2023-11-03 15:10:00,169.42,169.54,168.99,169.33,28435.0,169.0577,169.1774,168.6286,168.9678,28435.0
2023-11-03 15:15:00,169.34,169.34,168.97,168.97,14837.0,168.9778,168.9778,168.6086,168.6086,14837.0
2023-11-03 15:20:00,169.0,169.22,168.96,169.08,6472.0,168.6386,168.8581,168.5986,168.7184,6472.0
2023-11-03 15:25:00,169.07,169.13,168.98,169.03,18404.0,168.7084,168.7683,168.6186,168.6685,18404.0
2023-11-03 15:30:00,169.0,169.21,168.97,169.07,26579.0,168.6386,168.8481,168.6086,168.7084,26579.0
2023-11-03 15:35:00,169.07,169.71,169.05,169.61,13495.0,168.7084,169.347,168.6884,169.2472,13495.0
2023-11-03 15:40:00,169.61,169.9,169.56,169.74,20438.0,169.2472,169.5366,169.1974,169.377,20438.0
2023-11-03 15:45:00,169.74,169.89,169.17,169.18,20508.0,169.377,169.5266,168.8082,168.8182,20508.0
2023-11-03 15:50:00,169.11,169.6,169.11,169.41,40382.0,168.7483,169.2373,168.7483,169.0477,40382.0
2023-11-03 15:55:00,169.42,169.58,169.14,169.16,81953.0,169.0577,169.2173,168.7783,168.7982,81953.0
2023-11-06 09:30:00,169.05,169.27,166.56,166.56,34451.0,168.6884,168.908,166.2038,166.2038,34451.0
2023-11-06 09:35:00,166.3,167.25,165.37,167.08,12116.0,165.9443,166.8923,165.0163,166.7227,12116.0
2023-11-06 09:40:00,167.28,167.29,166.52,166.59,18525.0,166.9222,166.9322,166.1639,166.2337,18525.0
2023-11-06 09:45:00,166.56,167.2,166.33,167.2,7253.0,166.2038,166.8424,165.9743,166.8424,7253.0
2023-11-06 09:50:00,167.23,167.97,167.21,167.5,6048.0,166.8723,167.6108,166.8524,167.1418,6048.0
2023-11-06 09:55:00,167.59,167.88,166.83,167.31,28760.0,167.2316,167.5209,166.4732,166.9522,28760.0
2023-11-06 10:00:00,167.48,167.82,167.02,167.82,14706.0,167.1218,167.4611,166.6628,167.4611,14706.0
2023-11-06 10:05:00,168.03,168.42,167.83,167.89,43457.0,167.6706,168.0598,167.4711,167.5309,43457.0
2023-11-06 10:10:00,167.8,167.8,167.45,167.74,2265.0,167.4411,167.4411,167.0919,167.3812,2265.0
2023-11-06 10:15:00,167.36,167.36,166.7,166.76,3714.0,167.0021,167.0021,166.3435,166.4033,3714.0
2023-11-06 10:20:00,166.99,167.75,166.99,167.61,4312.0,166.6329,167.3912,166.6329,167.2515,4312.0
2023-11-06 10:25:00,167.74,167.91,167.63,167.87,5341.0,167.3812,167.5509,167.2715,167.511,5341.0
2023-11-06 10:30:00,167.81,167.86,167.43,167.56,5840.0,167.4511,167.501,167.0719,167.2016,5840.0
2023-11-06 10:35:00,167.44,167.6,167.25,167.6,3807.0,167.0819,167.2415,166.8923,167.2415,3807.0
2023-11-06 10:40:00,167.6,168.06,167.6,167.84,4579.0,167.2415,167.7006,167.2415,167.481,4579.0
2023-11-06 10:45:00,167.9,167.96,167.65,167.86,9721.0,167.5409,167.6008,167.2914,167.501,9721.0
2023-11-06 10:50:00,167.7,168.09,167.64,167.75,6217.0,167.3413,167.7305,167.2815,167.3912,6217.0
2023-11-06 10:55:00,167.68,167.78,167.46,167.73,2875.0,167.3214,167.4212,167.1018,167.3713,2875.0
2023-11-06 11:00:00,167.64,167.72,167.24,167.71,5221.0,167.2815,167.3613,166.8823,167.3513,5221.0
2023-11-06 11:05:00,167.74,168.34,167.74,168.21,3349.0,167.3812,167.98,167.3812,167.8502,3349.0
2023-11-06 11:10:00,168.19,168.34,168.11,168.15,3500.0,167.8303,167.98,167.7505,167.7904,3500.0
2023-11-06 11:15:00,168.22,168.68,168.16,168.66,2829.0,167.8602,168.3192,167.8003,168.2993,2829.0
2023-11-06 11:20:00,168.48,168.55,167.96,168.02,7744.0,168.1197,168.1895,167.6008,167.6606,7744.0
2023-11-06 11:25:00,168.07,168.35,168.02,168.28,4060.0,167.7105,167.9899,167.6606,167.9201,4060.0
2023-11-06 11:30:00,168.28,168.59,168.21,168.59,3738.0,167.9201,168.2294,167.8502,168.2294,3738.0
2023-11-06 11:35:00,168.55,168.71,168.29,168.41,7652.0,168.1895,168.3492,167.9301,168.0498,7652.0
2023-11-06 11:40:00,168.44,168.44,168.09,168.38,7491.0,168.0798,168.0798,167.7305,168.0199,7491.0
2023-11-06 11:45:00,168.35,168.38,168.14,168.21,1127.0,167.9899,168.0199,167.7804,167.8502,1127.0
2023-11-06 11:50:00,168.14,168.19,168.02,168.09,2381.0,167.7804,167.8303,167.6606,167.7305,2381.0
2023-11-06 11:55:00,168.16,168.49,168.09,168.29,5392.0,167.8003,168.1296,167.7305,167.9301,5392.0
2023-11-06 12:00:00,168.32,168.63,168.26,168.63,2603.0,167.96,168.2693,167.9001,168.2693,2603.0
2023-11-06 12:05:00,168.62,168.78,168.25,168.41,3965.0,168.2594,168.419,167.8902,168.0498,3965.0
2023-11-06 12:10:00,168.31,168.81,168.31,168.77,2297.0,167.95,168.449,167.95,168.409,2297.0
2023-11-06 12:15:00,168.84,168.91,168.74,168.84,2149.0,168.4789,168.5487,168.3791,168.4789,2149.0
2023-11-06 12:20:00,168.78,168.91,168.74,168.75,3676.0,168.419,168.5487,168.3791,168.3891,3676.0
2023-11-06 12:25:00,168.74,169.02,168.74,168.81,2813.0,168.3791,168.6585,168.3791,168.449,2813.0
2023-11-06 12:30:00,168.82,168.82,168.69,168.74,2765.0,168.4589,168.4589,168.3292,168.3791,2765.0
2023-11-06 12:35:00,168.69,168.81,168.55,168.81,2450.0,168.3292,168.449,168.1895,168.449,2450.0
2023-11-06 12:40:00,168.77,168.89,168.69,168.89,4620.0,168.409,168.5288,168.3292,168.5288,4620.0
2023-11-06 12:45:00,169.0,169.0,168.89,168.95,2536.0,168.6386,168.6386,168.5288,168.5887,2536.0
2023-11-06 12:50:00,168.91,168.91,168.51,168.56,3397.0,168.5487,168.5487,168.1496,168.1995,3397.0
2023-11-06 12:55:00,168.6,168.63,168.45,168.62,1544.0,168.2394,168.2693,168.0897,168.2594,1544.0
2023-11-06 13:00:00,168.62,168.62,168.25,168.48,1879.0,168.2594,168.2594,167.8902,168.1197,1879.0
2023-11-06 13:05:00,168.53,168.54,168.45,168.51,1134.0,168.1696,168.1795,168.0897,168.1496,1134.0
2023-11-06 13:10:00,168.53,168.53,168.32,168.33,1474.0,168.1696,168.1696,167.96,167.97,1474.0
2023-11-06 13:15:00,168.41,168.59,168.34,168.4,5039.0,168.0498,168.2294,167.98,168.0398,5039.0
2023-11-06 13:20:00,168.38,168.47,168.16,168.43,1701.0,168.0199,168.1097,167.8003,168.0698,1701.0
2023-11-06 13:25:00,168.42,168.51,168.41,168.51,708.0,168.0598,168.1496,168.0498,168.1496,708.0
2023-11-06 13:30:00,168.4,168.4,168.21,168.27,935.0,168.0398,168.0398,167.8502,167.9101,935.0
2023-11-06 13:35:00,168.21,168.35,168.01,168.35,3423.0,167.8502,167.9899,167.6507,167.9899,3423.0
2023-11-06 13:40:00,168.33,168.8,168.32,168.8,3997.0,167.97,168.439,167.96,168.439,3997.0
2023-11-06 13:45:00,168.83,168.83,168.48,168.48,3865.0,168.4689,168.4689,168.1197,168.1197,3865.0
2023-11-06 13:50:00,168.43,168.48,168.12,168.22,2302.0,168.0698,168.1197,167.7604,167.8602,2302.0
2023-11-06 13:55:00,168.25,168.48,168.16,168.44,3821.0,167.8902,168.1197,167.8003,168.0798,3821.0
2023-11-06 14:00:00,168.47,168.57,168.19,168.24,4026.0,168.1097,168.2095,167.8303,167.8802,4026.0
2023-11-06 14:05:00,168.24,168.32,168.13,168.13,2061.0,167.8802,167.96,167.7704,167.7704,2061.0
2023-11-06 14:10:00,168.02,168.09,167.92,167.93,3192.0,167.6606,167.7305,167.5609,167.5708,3192.0
2023-11-06 14:15:00,167.93,168.09,167.92,168.04,2767.0,167.5708,167.7305,167.5609,167.6806,2767.0
2023-11-06 14:20:00,167.97,168.03,167.87,167.96,3908.0,167.6108,167.6706,167.511,167.6008,3908.0
2023-11-06 14:25:00,167.89,167.96,167.7,167.76,4240.0,167.5309,167.6008,167.3413,167.4012,4240.0
2023-11-06 14:30:00,167.79,167.89,167.75,167.89,2681.0,167.4311,167.5309,167.3912,167.5309,2681.0
2023-11-06 14:35:00,167.86,168.05,167.77,168.01,5505.0,167.501,167.6906,167.4112,167.6507,5505.0
2023-11-06 14:40:00,168.02,168.04,167.87,167.97,9142.0,167.6606,167.6806,167.511,167.6108,9142.0
2023-11-06 14:45:00,168.0,168.0,167.84,167.94,5714.0,167.6407,167.6407,167.481,167.5808,5714.0
2023-11-06 14:50:00,167.88,167.98,167.81,167.98,3798.0,167.5209,167.6207,167.4511,167.6207,3798.0
2023-11-06 14:55:00,167.97,168.24,167.94,168.24,23865.0,167.6108,167.8802,167.5808,167.8802,23865.0
2023-11-06 15:00:00,168.25,168.37,168.22,168.3,2996.0,167.8902,168.0099,167.8602,167.94,2996.0
2023-11-06 15:05:00,168.33,168.69,168.23,168.65,9677.0,167.97,168.3292,167.8702,168.2893,9677.0
2023-11-06 15:10:00,168.65,168.89,168.58,168.71,7321.0,168.2893,168.5288,168.2195,168.3492,7321.0
2023-11-06 15:15:00,168.79,168.8,168.63,168.64,5254.0,168.429,168.439,168.2693,168.2793,5254.0
2023-11-06 15:20:00,168.6,168.61,168.45,168.45,3693.0,168.2394,168.2494,168.0897,168.0897,3693.0
2023-11-06 15:25:00,168.44,168.45,168.23,168.3,8532.0,168.0798,168.0897,167.8702,167.94,8532.0
2023-11-06 15:30:00,168.32,168.34,168.18,168.34,5816.0,167.96,167.98,167.8203,167.98,5816.0
2023-11-06 15:35:00,168.31,168.62,168.31,168.49,10492.0,167.95,168.2594,167.95,168.1296,10492.0
2023-11-06 15:40:00,168.45,168.48,168.25,168.41,9803.0,168.0897,168.1197,167.8902,168.0498,9803.0
2023-11-06 15:45:00,168.39,168.39,168.16,168.22,10509.0,168.0299,168.0299,167.8003,167.8602,10509.0
2023-11-06 15:50:00,168.18,168.57,168.18,168.43,22464.0,167.8203,168.2095,167.8203,168.0698,22464.0
2023-11-06 15:55:00,168.43,168.8,168.35,168.46,84432.0,168.0698,168.439,167.9899,168.0997,84432.0
2023-11-07 09:30:00,167.02,167.5,165.95,166.76,9233.0,166.6628,167.1418,165.5951,166.4033,9233.0
2023-11-07 09:35:00,166.6,167.22,166.21,166.21,3629.0,166.2437,166.8624,165.8545,165.8545,3629.0
2023-11-07 09:40:00,166.16,166.46,165.74,166.33,2866.0,165.8046,166.104,165.3855,165.9743,2866.0
2023-11-07 09:45:00,166.55,166.7,166.09,166.59,3991.0,166.1938,166.3435,165.7348,166.2337,3991.0
2023-11-07 09:50:00,166.85,167.2,166.72,166.81,4595.0,166.4932,166.8424,166.3634,166.4532,4595.0
2023-11-07 09:55:00,166.59,166.59,166.28,166.28,500.0,166.2337,166.2337,165.9244,165.9244,500.0
2023-11-07 10:00:00,166.37,166.87,166.36,166.48,5696.0,166.0142,166.5131,166.0042,166.1239,5696.0
2023-11-07 10:05:00,166.4,166.4,166.18,166.33,1201.0,166.0441,166.0441,165.8246,165.9743,1201.0
2023-11-07 10:10:00,166.4,166.76,166.4,166.63,5112.0,166.0441,166.4033,166.0441,166.2736,5112.0
2023-11-07 10:15:00,166.81,166.84,166.62,166.69,1822.0,166.4532,166.4832,166.2636,166.3335,1822.0
2023-11-07 10:20:00,166.72,166.98,166.72,166.9,1725.0,166.3634,166.6229,166.3634,166.543,1725.0
2023-11-07 10:25:00,167.12,167.38,167.09,167.09,2428.0,166.7626,167.022,166.7326,166.7326,2428.0
2023-11-07 10:30:00,167.0,167.0,166.69,166.75,3221.0,166.6428,166.6428,166.3335,166.3934,3221.0
2023-11-07 10:35:00,166.83,167.11,166.72,167.11,7172.0,166.4732,166.7526,166.3634,166.7526,7172.0
2023-11-07 10:40:00,167.01,167.01,166.8,166.86,1302.0,166.6528,166.6528,166.4433,166.5031,1302.0
2023-11-07 10:45:00,166.84,167.51,166.84,166.94,26269.0,166.4832,167.1517,166.4832,166.583,26269.0
2023-11-07 10:50:00,166.85,166.91,166.06,166.06,6826.0,166.4932,166.553,165.7048,165.7048,6826.0
2023-11-07 10:55:00,165.96,166.09,165.78,165.87,7331.0,165.6051,165.7348,165.4254,165.5152,7331.0
2023-11-07 11:00:00,165.79,165.79,165.47,165.54,8564.0,165.4354,165.4354,165.1161,165.186,8564.0
2023-11-07 11:05:00,165.5,165.5,164.92,164.93,3743.0,165.146,165.146,164.5673,164.5773,3743.0
2023-11-07 11:10:00,164.93,165.09,164.72,164.86,19862.0,164.5773,164.7369,164.3677,164.5074,19862.0
2023-11-07 11:15:00,164.93,165.11,164.86,164.89,10630.0,164.5773,164.7569,164.5074,164.5373,10630.0
2023-11-07 11:20:00,164.93,165.07,164.86,164.86,7561.0,164.5773,164.717,164.5074,164.5074,7561.0
2023-11-07 11:25:00,164.87,164.88,164.48,164.76,9758.0,164.5174,164.5274,164.1282,164.4076,9758.0
2023-11-07 11:30:00,164.81,165.0,164.8,164.96,5781.0,164.4575,164.6471,164.4475,164.6072,5781.0
2023-11-07 11:35:00,165.0,165.21,164.82,164.82,14582.0,164.6471,164.8567,164.4675,164.4675,14582.0
2023-11-07 11:40:00,164.9,165.15,164.79,164.91,14378.0,164.5473,164.7968,164.4376,164.5573,14378.0
2023-11-07 11:45:00,164.84,164.94,164.67,164.77,9659.0,164.4874,164.5872,164.3178,164.4176,9659.0
2023-11-07 11:50:00,164.83,165.06,164.79,165.03,15263.0,164.4775,164.707,164.4376,164.677,15263.0
2023-11-07 11:55:00,165.04,165.13,164.93,165.06,14644.0,164.687,164.7768,164.5773,164.707,14644.0
2023-11-07 12:00:00,164.96,164.97,164.85,164.92,2702.0,164.6072,164.6172,164.4974,164.5673,2702.0
2023-11-07 12:05:00,164.84,164.84,164.62,164.79,6246.0,164.4874,164.4874,164.2679,164.4376,6246.0
2023-11-07 12:10:00,164.74,164.84,164.7,164.77,3854.0,164.3877,164.4874,164.3477,164.4176,3854.0
2023-11-07 12:15:00,164.73,164.73,164.31,164.33,5091.0,164.3777,164.3777,163.9586,163.9785,5091.0
2023-11-07 12:20:00,164.3,164.3,163.96,164.22,7713.0,163.9486,163.9486,163.6093,163.8688,7713.0
2023-11-07 12:25:00,164.19,164.19,164.05,164.16,2625.0,163.8388,163.8388,163.6991,163.8089,2625.0
2023-11-07 12:30:00,164.11,164.52,163.93,164.52,35478.0,163.759,164.1681,163.5794,164.1681,35478.0
2023-11-07 12:35:00,164.53,164.75,164.49,164.63,9249.0,164.1781,164.3976,164.1382,164.2779,9249.0
2023-11-07 12:40:00,164.59,164.65,164.4,164.62,5089.0,164.238,164.2979,164.0484,164.2679,5089.0
2023-11-07 12:45:00,164.53,164.68,164.51,164.63,4052.0,164.1781,164.3278,164.1582,164.2779,4052.0
2023-11-07 12:50:00,164.54,164.66,164.32,164.45,4576.0,164.1881,164.3078,163.9686,164.0983,4576.0
2023-11-07 12:55:00,164.41,164.61,164.31,164.61,5426.0,164.0584,164.2579,163.9586,164.2579,5426.0
2023-11-07 13:00:00,164.53,164.7,164.53,164.66,2698.0,164.1781,164.3477,164.1781,164.3078,2698.0
2023-11-07 13:05:00,164.61,164.89,164.58,164.81,6221.0,164.2579,164.5373,164.228,164.4575,6221.0
2023-11-07 13:10:00,164.81,164.81,164.61,164.64,2656.0,164.4575,164.4575,164.2579,164.2879,2656.0
2023-11-07 13:15:00,164.64,164.76,164.57,164.71,2697.0,164.2879,164.4076,164.218,164.3577,2697.0
2023-11-07 13:20:00,164.7,164.7,164.36,164.43,3179.0,164.3477,164.3477,164.0085,164.0783,3179.0
2023-11-07 13:25:00,164.4,164.43,164.1,164.1,5811.0,164.0484,164.0783,163.749,163.749,5811.0
2023-11-07 13:30:00,164.1,164.62,164.1,164.38,6442.0,163.749,164.2679,163.749,164.0284,6442.0
2023-11-07 13:35:00,164.48,164.65,164.44,164.59,2551.0,164.1282,164.2979,164.0883,164.238,2551.0
2023-11-07 13:40:00,164.59,164.72,164.56,164.72,3234.0,164.238,164.3677,164.208,164.3677,3234.0
2023-11-07 13:45:00,164.78,164.91,164.69,164.69,2475.0,164.4276,164.5573,164.3378,164.3378,2475.0
2023-11-07 13:50:00,164.71,164.77,164.53,164.61,4856.0,164.3577,164.4176,164.1781,164.2579,4856.0
2023-11-07 13:55:00,164.53,164.68,164.31,164.68,5087.0,164.1781,164.3278,163.9586,164.3278,5087.0
2023-11-07 14:00:00,164.53,164.85,164.53,164.85,1705.0,164.1781,164.4974,164.1781,164.4974,1705.0
2023-11-07 14:05:00,164.73,164.74,164.53,164.67,3878.0,164.3777,164.3877,164.1781,164.3178,3878.0
2023-11-07 14:10:00,164.64,164.92,164.64,164.8,2395.0,164.2879,164.5673,164.2879,164.4475,2395.0
2023-11-07 14:15:00,164.8,164.86,164.74,164.84,2574.0,164.4475,164.5074,164.3877,164.4874,2574.0
2023-11-07 14:20:00,164.81,164.92,164.65,164.92,3036.0,164.4575,164.5673,164.2979,164.5673,3036.0
2023-11-07 14:25:00,164.8,164.8,164.64,164.69,1371.0,164.4475,164.4475,164.2879,164.3378,1371.0
2023-11-07 14:30:00,164.71,164.8,164.63,164.76,4445.0,164.3577,164.4475,164.2779,164.4076,4445.0
2023-11-07 14:35:00,164.76,164.76,164.43,164.52,4849.0,164.4076,164.4076,164.0783,164.1681,4849.0
2023-11-07 14:40:00,164.49,164.54,164.44,164.52,3222.0,164.1382,164.1881,164.0883,164.1681,3222.0
2023-11-07 14:45:00,164.51,164.66,164.51,164.59,4405.0,164.1582,164.3078,164.1582,164.238,4405.0
2023-11-07 14:50:00,164.63,164.66,164.57,164.62,6189.0,164.2779,164.3078,164.218,164.2679,6189.0
2023-11-07 14:55:00,164.58,164.65,164.51,164.58,6478.0,164.228,164.2979,164.1582,164.228,6478.0
2023-11-07 15:00:00,164.62,164.69,164.53,164.57,5048.0,164.2679,164.3378,164.1781,164.218,5048.0
2023-11-07 15:05:00,164.59,164.69,164.59,164.63,2695.0,164.238,164.3378,164.238,164.2779,2695.0
2023-11-07 15:10:00,164.63,164.83,164.54,164.74,6779.0,164.2779,164.4775,164.1881,164.3877,6779.0
2023-11-07 15:15:00,164.74,164.79,164.61,164.75,5813.0,164.3877,164.4376,164.2579,164.3976,5813.0
2023-11-07 15:20:00,164.7,164.76,164.64,164.72,5802.0,164.3477,164.4076,164.2879,164.3677,5802.0
2023-11-07 15:25:00,164.77,164.86,164.61,164.66,12713.0,164.4176,164.5074,164.2579,164.3078,12713.0
2023-11-07 15:30:00,164.7,165.0,164.68,164.92,10476.0,164.3477,164.6471,164.3278,164.5673,10476.0
2023-11-07 15:35:00,164.94,165.05,164.93,165.05,7614.0,164.5872,164.697,164.5773,164.697,7614.0
2023-11-07 15:40:00,165.06,165.3,165.05,165.13,12671.0,164.707,164.9465,164.697,164.7768,12671.0
2023-11-07 15:45:00,165.12,165.31,165.09,165.24,13320.0,164.7669,164.9564,164.7369,164.8866,13320.0
2023-11-07 15:50:00,165.22,165.24,164.73,164.76,27057.0,164.8666,164.8866,164.3777,164.4076,27057.0
2023-11-07 15:55:00,164.79,165.12,164.63,165.08,83210.0,164.4376,164.7669,164.2779,164.7269,83210.0
2023-11-08 09:30:00,170.18,170.5,169.11,169.66,62956.0,169.816,170.1353,168.7483,169.2971,62956.0
2023-11-08 09:35:00,169.25,170.0,167.86,169.77,40089.0,168.888,169.6364,167.501,169.4069,40089.0
2023-11-08 09:40:00,169.74,170.26,169.32,169.72,27503.0,169.377,169.8959,168.9579,169.357,27503.0
2023-11-08 09:45:00,169.8,170.48,169.72,170.35,18186.0,169.4368,170.1154,169.357,169.9857,18186.0
2023-11-08 09:50:00,170.36,171.02,170.23,170.39,10988.0,169.9956,170.6542,169.8659,170.0256,10988.0
2023-11-08 09:55:00,170.23,170.62,169.27,169.72,52800.0,169.8659,170.2551,168.908,169.357,52800.0
2023-11-08 10:00:00,170.05,170.22,169.19,169.33,5376.0,169.6863,169.8559,168.8281,168.9678,5376.0
2023-11-08 10:05:00,169.2,169.65,169.1,169.65,7524.0,168.8381,169.2872,168.7383,169.2872,7524.0
2023-11-08 10:10:00,169.69,169.71,168.98,169.17,10698.0,169.3271,169.347,168.6186,168.8082,10698.0
2023-11-08 10:15:00,169.2,169.21,168.69,168.86,17044.0,168.8381,168.8481,168.3292,168.4989,17044.0
2023-11-08 10:20:00,168.85,168.88,167.87,168.16,29637.0,168.4889,168.5188,167.511,167.8003,29637.0
2023-11-08 10:25:00,168.11,168.29,167.2,167.42,15094.0,167.7505,167.9301,166.8424,167.0619,15094.0
2023-11-08 10:30:00,167.3,167.97,167.11,167.83,42700.0,166.9422,167.6108,166.7526,167.4711,42700.0
2023-11-08 10:35:00,167.76,168.53,167.76,168.24,4676.0,167.4012,168.1696,167.4012,167.8802,4676.0
2023-11-08 10:40:00,168.24,168.35,167.62,168.15,42246.0,167.8802,167.9899,167.2615,167.7904,42246.0
2023-11-08 10:45:00,168.08,168.08,167.67,167.86,5007.0,167.7205,167.7205,167.3114,167.501,5007.0
2023-11-08 10:50:00,167.76,167.83,167.44,167.48,2677.0,167.4012,167.4711,167.0819,167.1218,2677.0
2023-11-08 10:55:00,167.45,167.61,167.31,167.39,3968.0,167.0919,167.2515,166.9522,167.032,3968.0
2023-11-08 11:00:00,167.39,168.24,167.3,168.08,18297.0,167.032,167.8802,166.9422,167.7205,18297.0
2023-11-08 11:05:00,168.07,168.07,167.78,167.78,3519.0,167.7105,167.7105,167.4212,167.4212,3519.0
2023-11-08 11:10:00,167.79,168.3,167.79,167.9,8869.0,167.4311,167.94,167.4311,167.5409,8869.0
2023-11-08 11:15:00,168.01,168.24,167.82,167.83,2270.0,167.6507,167.8802,167.4611,167.4711,2270.0
2023-11-08 11:20:00,167.92,168.17,167.82,167.82,2634.0,167.5609,167.8103,167.4611,167.4611,2634.0
2023-11-08 11:25:00,167.84,168.15,167.84,168.1,11408.0,167.481,167.7904,167.481,167.7405,11408.0
2023-11-08 11:30:00,167.92,168.6,167.92,168.01,11048.0,167.5609,168.2394,167.5609,167.6507,11048.0
2023-11-08 11:35:00,167.98,168.21,167.84,167.9,1856.0,167.6207,167.8502,167.481,167.5409,1856.0
2023-11-08 11:40:00,167.94,168.3,167.93,168.23,3310.0,167.5808,167.94,167.5708,167.8702,3310.0
2023-11-08 11:45:00,168.31,168.31,167.95,168.13,4273.0,167.95,167.95,167.5908,167.7704,4273.0
2023-11-08 11:50:00,168.15,168.18,167.93,168.0,3301.0,167.7904,167.8203,167.5708,167.6407,3301.0
2023-11-08 11:55:00,167.99,168.32,167.92,168.32,24561.0,167.6307,167.96,167.5609,167.96,24561.0
2023-11-08 12:00:00,168.19,168.54,168.12,168.49,4039.0,167.8303,168.1795,167.7604,168.1296,4039.0
2023-11-08 12:05:00,168.45,168.47,167.82,167.99,4235.0,168.0897,168.1097,167.4611,167.6307,4235.0
2023-11-08 12:10:00,168.03,168.13,167.8,168.12,6582.0,167.6706,167.7704,167.4411,167.7604,6582.0
2023-11-08 12:15:00,168.12,168.47,168.12,168.47,3693.0,167.7604,168.1097,167.7604,168.1097,3693.0
2023-11-08 12:20:00,168.6,168.98,168.6,168.87,3049.0,168.2394,168.6186,168.2394,168.5088,3049.0
2023-11-08 12:25:00,168.78,168.93,168.64,168.73,4672.0,168.419,168.5687,168.2793,168.3691,4672.0
2023-11-08 12:30:00,168.67,168.76,168.51,168.52,2529.0,168.3093,168.3991,168.1496,168.1596,2529.0
2023-11-08 12:35:00,168.45,168.61,168.39,168.55,8658.0,168.0897,168.2494,168.0299,168.1895,8658.0
2023-11-08 12:40:00,168.45,168.6,168.36,168.6,4153.0,168.0897,168.2394,167.9999,168.2394,4153.0
2023-11-08 12:45:00,168.67,168.67,168.37,168.47,3086.0,168.3093,168.3093,168.0099,168.1097,3086.0
2023-11-08 12:50:00,168.34,168.61,168.27,168.52,7333.0,167.98,168.2494,167.9101,168.1596,7333.0
2023-11-08 12:55:00,168.5,168.74,168.41,168.74,10477.0,168.1396,168.3791,168.0498,168.3791,10477.0
2023-11-08 13:00:00,168.8,169.1,168.75,169.01,7644.0,168.439,168.7383,168.3891,168.6485,7644.0
2023-11-08 13:05:00,169.08,169.53,169.03,169.27,6920.0,168.7184,169.1674,168.6685,168.908,6920.0
2023-11-08 13:10:00,169.22,169.31,168.89,169.08,2343.0,168.8581,168.9479,168.5288,168.7184,2343.0
2023-11-08 13:15:00,169.08,169.33,169.0,169.3,8556.0,168.7184,168.9678,168.6386,168.9379,8556.0
2023-11-08 13:20:00,169.09,169.35,169.04,169.25,3395.0,168.7284,168.9878,168.6785,168.888,3395.0
2023-11-08 13:25:00,169.28,169.43,169.22,169.27,1864.0,168.918,169.0676,168.8581,168.908,1864.0
2023-11-08 13:30:00,169.18,169.18,168.77,168.81,2491.0,168.8182,168.8182,168.409,168.449,2491.0
2023-11-08 13:35:00,168.85,169.35,168.85,169.3,14161.0,168.4889,168.9878,168.4889,168.9379,14161.0
2023-11-08 13:40:00,169.29,169.44,169.29,169.29,2062.0,168.9279,169.0776,168.9279,168.9279,2062.0
2023-11-08 13:45:00,169.26,169.53,169.26,169.45,5112.0,168.898,169.1674,168.898,169.0876,5112.0
2023-11-08 13:50:00,169.47,169.76,169.46,169.68,5391.0,169.1075,169.3969,169.0976,169.3171,5391.0
2023-11-08 13:55:00,169.75,169.77,169.6,169.74,1188.0,169.3869,169.4069,169.2373,169.377,1188.0
2023-11-08 14:00:00,169.73,169.78,169.65,169.78,2171.0,169.367,169.4169,169.2872,169.4169,2171.0
2023-11-08 14:05:00,169.67,169.74,169.54,169.7,4639.0,169.3071,169.377,169.1774,169.3371,4639.0
2023-11-08 14:10:00,169.7,169.8,169.61,169.8,6058.0,169.3371,169.4368,169.2472,169.4368,6058.0
2023-11-08 14:15:00,169.81,170.07,169.8,169.94,10875.0,169.4468,169.7063,169.4368,169.5765,10875.0
2023-11-08 14:20:00,169.99,170.1,169.92,169.95,4020.0,169.6264,169.7362,169.5566,169.5865,4020.0
2023-11-08 14:25:00,169.95,170.14,169.9,170.01,5581.0,169.5865,169.7761,169.5366,169.6464,5581.0
2023-11-08 14:30:00,170.03,170.13,169.9,169.92,4588.0,169.6663,169.7661,169.5366,169.5566,4588.0
2023-11-08 14:35:00,169.92,170.14,169.92,170.14,15923.0,169.5566,169.7761,169.5566,169.7761,15923.0
2023-11-08 14:40:00,170.09,170.19,170.05,170.19,14955.0,169.7262,169.826,169.6863,169.826,14955.0
2023-11-08 14:45:00,170.2,170.31,170.12,170.23,10216.0,169.836,169.9458,169.7562,169.8659,10216.0
2023-11-08 14:50:00,170.27,170.37,170.17,170.25,5859.0,169.9058,170.0056,169.8061,169.8859,5859.0
2023-11-08 14:55:00,170.25,170.25,170.08,170.12,8925.0,169.8859,169.8859,169.7162,169.7562,8925.0
2023-11-08 15:00:00,170.12,170.19,169.9,169.93,17115.0,169.7562,169.826,169.5366,169.5666,17115.0
2023-11-08 15:05:00,169.83,169.89,169.73,169.77,12224.0,169.4668,169.5266,169.367,169.4069,12224.0
2023-11-08 15:10:00,169.77,169.83,169.69,169.81,15175.0,169.4069,169.4668,169.3271,169.4468,15175.0
2023-11-08 15:15:00,169.81,169.81,169.45,169.55,29552.0,169.4468,169.4468,169.0876,169.1874,29552.0
2023-11-08 15:20:00,169.56,169.99,169.56,169.91,17787.0,169.1974,169.6264,169.1974,169.5466,17787.0
2023-11-08 15:25:00,169.85,169.97,169.8,169.93,13412.0,169.4867,169.6065,169.4368,169.5666,13412.0
2023-11-08 15:30:00,169.93,169.93,169.72,169.72,31281.0,169.5666,169.5666,169.357,169.357,31281.0
2023-11-08 15:35:00,169.67,169.71,168.92,168.96,23067.0,169.3071,169.347,168.5587,168.5986,23067.0
2023-11-08 15:40:00,168.89,169.86,168.84,169.72,33272.0,168.5288,169.4967,168.4789,169.357,33272.0
2023-11-08 15:45:00,169.71,169.71,169.49,169.58,31556.0,169.347,169.347,169.1275,169.2173,31556.0
2023-11-08 15:50:00,169.56,169.67,169.44,169.45,66092.0,169.1974,169.3071,169.0776,169.0876,66092.0
2023-11-08 15:55:00,169.46,169.96,169.29,169.93,158437.0,169.0976,169.5965,168.9279,169.5666,158437.0
2023-11-09 09:30:00,171.72,172.61,171.33,171.71,23847.0,171.3527,172.2408,170.9636,171.3428,23847.0
2023-11-09 09:35:00,171.68,173.0,171.51,172.86,15038.0,171.3128,172.63,171.1432,172.4903,15038.0
2023-11-09 09:40:00,172.93,174.99,172.56,173.93,35935.0,172.5601,174.6157,172.1909,173.558,35935.0
2023-11-09 09:45:00,173.98,174.69,172.37,172.38,25990.0,173.6079,174.3164,172.0013,172.0113,25990.0
2023-11-09 09:50:00,171.93,173.67,171.93,173.55,18331.0,171.5623,173.2986,171.5623,173.1788,18331.0
2023-11-09 09:55:00,173.43,173.46,172.56,172.91,7197.0,173.0591,173.089,172.1909,172.5402,7197.0
2023-11-09 10:00:00,172.81,172.92,171.64,171.64,9243.0,172.4404,172.5502,171.2729,171.2729,9243.0
2023-11-09 10:05:00,171.61,171.61,169.99,169.99,13785.0,171.243,171.243,169.6264,169.6264,13785.0
2023-11-09 10:10:00,170.12,170.54,169.3,169.43,34683.0,169.7562,170.1753,168.9379,169.0676,34683.0
2023-11-09 10:15:00,169.49,170.3,169.44,169.68,7843.0,169.1275,169.9358,169.0776,169.3171,7843.0
2023-11-09 10:20:00,169.81,170.12,169.45,169.45,9044.0,169.4468,169.7562,169.0876,169.0876,9044.0
2023-11-09 10:25:00,169.4,170.21,169.21,169.84,15527.0,169.0377,169.846,168.8481,169.4768,15527.0
2023-11-09 10:30:00,169.84,170.07,169.48,170.02,7989.0,169.4768,169.7063,169.1175,169.6564,7989.0
2023-11-09 10:35:00,170.01,170.58,169.89,170.53,21949.0,169.6464,170.2152,169.5266,170.1653,21949.0
2023-11-09 10:40:00,170.5,170.52,170.2,170.2,32281.0,170.1353,170.1553,169.836,169.836,32281.0
2023-11-09 10:45:00,170.25,170.65,170.2,170.36,8908.0,169.8859,170.285,169.836,169.9956,8908.0
2023-11-09 10:50:00,170.42,171.0,170.33,170.91,10475.0,170.0555,170.6343,169.9657,170.5445,10475.0
2023-11-09 10:55:00,170.87,170.94,170.83,170.92,3439.0,170.5046,170.5744,170.4646,170.5544,3439.0
2023-11-09 11:00:00,170.91,171.0,170.59,170.63,5601.0,170.5445,170.6343,170.2252,170.2651,5601.0
2023-11-09 11:05:00,170.72,171.27,170.71,171.14,13447.0,170.3549,170.9037,170.3449,170.774,13447.0
2023-11-09 11:10:00,171.15,171.27,171.07,171.18,6634.0,170.784,170.9037,170.7041,170.8139,6634.0
2023-11-09 11:15:00,171.24,171.43,171.17,171.25,5606.0,170.8738,171.0634,170.8039,170.8837,5606.0
2023-11-09 11:20:00,171.17,171.43,171.17,171.4,10847.0,170.8039,171.0634,170.8039,171.0334,10847.0
2023-11-09 11:25:00,171.45,171.62,171.4,171.5,10115.0,171.0833,171.2529,171.0334,171.1332,10115.0
2023-11-09 11:30:00,171.5,171.7,171.48,171.52,4698.0,171.1332,171.3328,171.1132,171.1532,4698.0
2023-11-09 11:35:00,171.52,171.52,170.91,171.2,5106.0,171.1532,171.1532,170.5445,170.8338,5106.0
2023-11-09 11:40:00,171.24,171.34,171.08,171.3,8117.0,170.8738,170.9735,170.7141,170.9336,8117.0
2023-11-09 11:45:00,171.27,171.43,171.14,171.17,15055.0,170.9037,171.0634,170.774,170.8039,15055.0
2023-11-09 11:50:00,171.25,171.49,171.24,171.48,5923.0,170.8837,171.1232,170.8738,171.1132,5923.0
2023-11-09 11:55:00,171.41,171.49,171.11,171.42,3946.0,171.0434,171.1232,170.744,171.0534,3946.0
2023-11-09 12:00:00,171.41,171.41,171.0,171.34,17530.0,171.0434,171.0434,170.6343,170.9735,17530.0
2023-11-09 12:05:00,171.34,171.47,171.21,171.4,3165.0,170.9735,171.1033,170.8438,171.0334,3165.0
2023-11-09 12:10:00,171.4,171.75,171.4,171.75,19986.0,171.0334,171.3827,171.0334,171.3827,19986.0
2023-11-09 12:15:00,171.69,171.88,171.69,171.83,16469.0,171.3228,171.5124,171.3228,171.4625,16469.0
2023-11-09 12:20:00,171.84,172.02,171.74,172.01,10804.0,171.4725,171.6521,171.3727,171.6421,10804.0
2023-11-09 12:25:00,171.9,172.13,171.83,172.13,18380.0,171.5323,171.7619,171.4625,171.7619,18380.0
2023-11-09 12:30:00,172.08,172.22,171.98,172.07,11658.0,171.712,171.8517,171.6122,171.702,11658.0
2023-11-09 12:35:00,172.07,172.37,172.03,172.25,8640.0,171.702,172.0013,171.6621,171.8816,8640.0
2023-11-09 12:40:00,172.16,172.4,172.16,172.3,6947.0,171.7918,172.0313,171.7918,171.9315,6947.0
2023-11-09 12:45:00,172.32,172.59,172.32,172.59,3692.0,171.9515,172.2209,171.9515,172.2209,3692.0
2023-11-09 12:50:00,172.46,172.47,172.1,172.1,10727.0,172.0912,172.1011,171.7319,171.7319,10727.0
2023-11-09 12:55:00,172.06,172.06,171.79,171.96,9137.0,171.692,171.692,171.4226,171.5922,9137.0
2023-11-09 13:00:00,171.96,172.05,170.57,170.58,17332.0,171.5922,171.682,170.2052,170.2152,17332.0
2023-11-09 13:05:00,170.9,170.93,170.32,170.84,14015.0,170.5345,170.5644,169.9557,170.4746,14015.0
2023-11-09 13:10:00,170.98,171.57,170.76,171.5,22987.0,170.6143,171.2031,170.3948,171.1332,22987.0
2023-11-09 13:15:00,171.34,171.4,171.21,171.22,5357.0,170.9735,171.0334,170.8438,170.8538,5357.0
2023-11-09 13:20:00,171.04,171.28,170.96,170.96,6364.0,170.6742,170.9137,170.5944,170.5944,6364.0
2023-11-09 13:25:00,170.86,170.93,170.48,170.48,8399.0,170.4946,170.5644,170.1154,170.1154,8399.0
2023-11-09 13:30:00,170.43,170.44,170.19,170.3,5947.0,170.0655,170.0755,169.826,169.9358,5947.0
2023-11-09 13:35:00,170.28,170.54,170.09,170.24,4163.0,169.9158,170.1753,169.7262,169.8759,4163.0
2023-11-09 13:40:00,170.19,170.29,169.94,169.96,1709.0,169.826,169.9258,169.5765,169.5965,1709.0
2023-11-09 13:45:00,169.93,170.19,169.85,170.06,8163.0,169.5666,169.826,169.4867,169.6963,8163.0
2023-11-09 13:50:00,169.99,169.99,169.79,169.85,2867.0,169.6264,169.6264,169.4269,169.4867,2867.0
2023-11-09 13:55:00,169.81,169.94,169.69,169.75,3768.0,169.4468,169.5765,169.3271,169.3869,3768.0
2023-11-09 14:00:00,169.59,169.8,169.31,169.67,14531.0,169.2273,169.4368,168.9479,169.3071,14531.0
2023-11-09 14:05:00,169.56,169.56,169.0,169.09,7063.0,169.1974,169.1974,168.6386,168.7284,7063.0
2023-11-09 14:10:00,169.0,169.65,168.93,169.64,12851.0,168.6386,169.2872,168.5687,169.2772,12851.0
2023-11-09 14:15:00,169.61,169.69,168.78,168.81,12461.0,169.2472,169.3271,168.419,168.449,12461.0
2023-11-09 14:20:00,168.9,169.07,168.82,168.94,2392.0,168.5388,168.7084,168.4589,168.5787,2392.0
2023-11-09 14:25:00,168.82,169.11,168.82,169.04,4686.0,168.4589,168.7483,168.4589,168.6785,4686.0
2023-11-09 14:30:00,169.06,169.39,168.98,169.27,10043.0,168.6984,169.0277,168.6186,168.908,10043.0
2023-11-09 14:35:00,169.29,169.29,168.62,169.0,2685.0,168.9279,168.9279,168.2594,168.6386,2685.0
2023-11-09 14:40:00,168.86,168.86,168.49,168.51,2167.0,168.4989,168.4989,168.1296,168.1496,2167.0
2023-11-09 14:45:00,168.45,168.83,168.45,168.8,6247.0,168.0897,168.4689,168.0897,168.439,6247.0
2023-11-09 14:50:00,168.79,168.79,168.3,168.36,4334.0,168.429,168.429,167.94,167.9999,4334.0
2023-11-09 14:55:00,168.29,168.43,168.17,168.18,4622.0,167.9301,168.0698,167.8103,167.8203,4622.0
2023-11-09 15:00:00,168.24,168.75,168.09,168.38,26639.0,167.8802,168.3891,167.7305,168.0199,26639.0
2023-11-09 15:05:00,168.3,168.84,168.25,168.75,19208.0,167.94,168.4789,167.8902,168.3891,19208.0
2023-11-09 15:10:00,168.79,169.31,168.79,169.31,15882.0,168.429,168.9479,168.429,168.9479,15882.0
2023-11-09 15:15:00,169.25,169.3,168.96,169.23,5737.0,168.888,168.9379,168.5986,168.8681,5737.0
2023-11-09 15:20:00,169.24,169.24,168.93,169.12,3952.0,168.878,168.878,168.5687,168.7583,3952.0
2023-11-09 15:25:00,168.93,169.12,168.91,168.98,3069.0,168.5687,168.7583,168.5487,168.6186,3069.0
2023-11-09 15:30:00,168.98,169.41,168.98,169.24,28417.0,168.6186,169.0477,168.6186,168.878,28417.0
2023-11-09 15:35:00,169.18,169.22,168.88,168.89,9601.0,168.8182,168.8581,168.5188,168.5288,9601.0
2023-11-09 15:40:00,168.91,169.05,168.75,168.97,18455.0,168.5487,168.6884,168.3891,168.6086,18455.0
2023-11-09 15:45:00,168.97,169.26,168.96,169.11,17514.0,168.6086,168.898,168.5986,168.7483,17514.0
2023-11-09 15:50:00,169.14,169.44,169.1,169.39,41375.0,168.7783,169.0776,168.7383,169.0277,41375.0
2023-11-09 15:55:00,169.41,169.92,169.38,169.6,144950.0,169.0477,169.5566,169.0177,169.2373,144950.0
2023-11-10 09:30:00,171.31,171.31,170.18,170.61,18255.0,170.9436,170.9436,169.816,170.2451,18255.0
2023-11-10 09:35:00,170.61,170.82,170.16,170.82,21711.0,170.2451,170.4547,169.7961,170.4547,21711.0
2023-11-10 09:40:00,170.71,170.99,170.31,170.85,4920.0,170.3449,170.6243,169.9458,170.4846,4920.0
2023-11-10 09:45:00,170.87,171.23,170.5,170.93,6761.0,170.5046,170.8638,170.1353,170.5644,6761.0
2023-11-10 09:50:00,170.95,171.01,170.54,170.56,6281.0,170.5844,170.6443,170.1753,170.1952,6281.0
2023-11-10 09:55:00,170.35,170.94,169.71,170.75,28701.0,169.9857,170.5744,169.347,170.3848,28701.0
2023-11-10 10:00:00,170.64,170.73,169.99,169.99,20610.0,170.275,170.3649,169.6264,169.6264,20610.0
2023-11-10 10:05:00,170.15,170.37,170.09,170.21,3836.0,169.7861,170.0056,169.7262,169.846,3836.0
2023-11-10 10:10:00,170.16,170.36,169.94,170.12,8605.0,169.7961,169.9956,169.5765,169.7562,8605.0
2023-11-10 10:15:00,170.0,170.43,169.93,170.43,9850.0,169.6364,170.0655,169.5666,170.0655,9850.0
2023-11-10 10:20:00,170.47,170.68,170.37,170.59,1729.0,170.1054,170.315,170.0056,170.2252,1729.0
2023-11-10 10:25:00,170.73,170.81,170.49,170.7,4566.0,170.3649,170.4447,170.1254,170.3349,4566.0
2023-11-10 10:30:00,170.68,170.78,170.35,170.4,11013.0,170.315,170.4147,169.9857,170.0356,11013.0
2023-11-10 10:35:00,170.49,170.67,170.34,170.67,6371.0,170.1254,170.305,169.9757,170.305,6371.0
2023-11-10 10:40:00,170.67,170.67,170.35,170.58,4860.0,170.305,170.305,169.9857,170.2152,4860.0
2023-11-10 10:45:00,170.46,170.71,170.46,170.5,7845.0,170.0954,170.3449,170.0954,170.1353,7845.0
2023-11-10 10:50:00,170.52,170.7,170.44,170.44,6300.0,170.1553,170.3349,170.0755,170.0755,6300.0
2023-11-10 10:55:00,170.39,170.82,170.32,170.72,9057.0,170.0256,170.4547,169.9557,170.3549,9057.0
2023-11-10 11:00:00,170.74,171.02,170.71,170.87,35563.0,170.3748,170.6542,170.3449,170.5046,35563.0
2023-11-10 11:05:00,170.99,171.69,170.99,171.63,13176.0,170.6243,171.3228,170.6243,171.2629,13176.0
2023-11-10 11:10:00,171.66,171.77,171.58,171.76,6407.0,171.2929,171.4026,171.213,171.3926,6407.0
2023-11-10 11:15:00,171.67,171.9,171.54,171.55,3977.0,171.3028,171.5323,171.1731,171.1831,3977.0
2023-11-10 11:20:00,171.64,171.94,171.61,171.86,5478.0,171.2729,171.5723,171.243,171.4924,5478.0
2023-11-10 11:25:00,171.9,172.2,171.9,172.0,2830.0,171.5323,171.8317,171.5323,171.6321,2830.0
2023-11-10 11:30:00,171.97,172.09,171.85,171.94,5620.0,171.6022,171.7219,171.4825,171.5723,5620.0
2023-11-10 11:35:00,171.95,172.07,171.84,172.06,5473.0,171.5822,171.702,171.4725,171.692,5473.0
2023-11-10 11:40:00,172.03,172.3,171.92,172.12,6710.0,171.6621,171.9315,171.5523,171.7519,6710.0
2023-11-10 11:45:00,172.14,172.14,171.86,171.99,4084.0,171.7718,171.7718,171.4924,171.6222,4084.0
2023-11-10 11:50:00,172.01,172.28,172.0,172.28,8924.0,171.6421,171.9115,171.6321,171.9115,8924.0
2023-11-10 11:55:00,172.21,172.21,171.99,172.07,3319.0,171.8417,171.8417,171.6222,171.702,3319.0
2023-11-10 12:00:00,172.11,172.17,171.91,172.02,4261.0,171.7419,171.8018,171.5423,171.6521,4261.0
2023-11-10 12:05:00,172.11,172.16,172.07,172.1,1337.0,171.7419,171.7918,171.702,171.7319,1337.0
2023-11-10 12:10:00,172.11,172.29,172.01,172.09,8875.0,171.7419,171.9215,171.6421,171.7219,8875.0
2023-11-10 12:15:00,172.04,172.24,171.95,172.12,1365.0,171.6721,171.8716,171.5822,171.7519,1365.0
2023-11-10 12:20:00,172.15,172.28,172.08,172.2,3885.0,171.7818,171.9115,171.712,171.8317,3885.0
2023-11-10 12:25:00,172.11,172.18,172.03,172.13,1417.0,171.7419,171.8118,171.6621,171.7619,1417.0
2023-11-10 12:30:00,172.12,172.48,172.11,172.41,4494.0,171.7519,172.1111,171.7419,172.0413,4494.0
2023-11-10 12:35:00,172.4,172.91,172.4,172.91,5186.0,172.0313,172.5402,172.0313,172.5402,5186.0
2023-11-10 12:40:00,172.85,172.87,172.66,172.75,900.0,172.4803,172.5003,172.2907,172.3805,900.0
2023-11-10 12:45:00,172.8,173.11,172.7,172.96,10513.0,172.4304,172.7398,172.3306,172.5901,10513.0
2023-11-10 12:50:00,173.12,173.35,173.01,173.34,5718.0,172.7497,172.9792,172.64,172.9693,5718.0
2023-11-10 12:55:00,173.37,173.42,173.19,173.25,2317.0,172.9992,173.0491,172.8196,172.8795,2317.0
2023-11-10 13:00:00,173.18,173.37,173.17,173.37,2300.0,172.8096,172.9992,172.7996,172.9992,2300.0
2023-11-10 13:05:00,173.32,173.34,173.12,173.28,2825.0,172.9493,172.9693,172.7497,172.9094,2825.0
2023-11-10 13:10:00,173.25,173.34,173.12,173.28,3838.0,172.8795,172.9693,172.7497,172.9094,3838.0
2023-11-10 13:15:00,173.2,173.29,172.93,173.16,4803.0,172.8296,172.9194,172.5601,172.7897,4803.0
2023-11-10 13:20:00,173.16,173.16,172.92,172.93,2165.0,172.7897,172.7897,172.5502,172.5601,2165.0
2023-11-10 13:25:00,173.02,173.57,173.01,173.45,5135.0,172.65,173.1988,172.64,173.079,5135.0
2023-11-10 13:30:00,173.57,173.72,173.56,173.59,2286.0,173.1988,173.3485,173.1888,173.2187,2286.0
2023-11-10 13:35:00,173.67,173.89,173.58,173.78,3871.0,173.2986,173.5181,173.2088,173.4083,3871.0
2023-11-10 13:40:00,173.88,173.91,173.78,173.87,2389.0,173.5081,173.5381,173.4083,173.4981,2389.0
2023-11-10 13:45:00,173.86,174.0,173.76,173.89,6646.0,173.4882,173.6279,173.3884,173.5181,6646.0
2023-11-10 13:50:00,173.84,173.89,173.77,173.8,5880.0,173.4682,173.5181,173.3984,173.4283,5880.0
2023-11-10 13:55:00,173.83,173.93,173.73,173.74,4926.0,173.4582,173.558,173.3584,173.3684,4926.0
2023-11-10 14:00:00,173.84,173.91,173.73,173.8,10083.0,173.4682,173.5381,173.3584,173.4283,10083.0
2023-11-10 14:05:00,173.86,173.87,173.72,173.81,4400.0,173.4882,173.4981,173.3485,173.4383,4400.0
2023-11-10 14:10:00,173.93,174.12,173.8,173.97,3993.0,173.558,173.7476,173.4283,173.5979,3993.0
2023-11-10 14:15:00,173.92,174.02,173.76,173.85,1429.0,173.548,173.6478,173.3884,173.4782,1429.0
2023-11-10 14:20:00,173.81,174.13,173.8,173.96,12248.0,173.4383,173.7576,173.4283,173.5879,12248.0
2023-11-10 14:25:00,173.96,174.13,173.91,174.04,10363.0,173.5879,173.7576,173.5381,173.6678,10363.0
2023-11-10 14:30:00,174.0,174.08,173.88,174.03,11458.0,173.6279,173.7077,173.5081,173.6578,11458.0
2023-11-10 14:35:00,174.09,174.36,174.07,174.36,17628.0,173.7177,173.9871,173.6977,173.9871,17628.0
2023-11-10 14:40:00,174.38,174.47,174.2,174.27,14034.0,174.007,174.0969,173.8274,173.8973,14034.0
2023-11-10 14:45:00,174.22,174.34,174.02,174.09,9968.0,173.8474,173.9671,173.6478,173.7177,9968.0
2023-11-10 14:50:00,174.09,174.22,174.0,174.05,7681.0,173.7177,173.8474,173.6279,173.6778,7681.0
2023-11-10 14:55:00,174.03,174.11,173.85,173.91,6228.0,173.6578,173.7376,173.4782,173.5381,6228.0
2023-11-10 15:00:00,173.92,174.06,173.91,173.98,8194.0,173.548,173.6877,173.5381,173.6079,8194.0
2023-11-10 15:05:00,174.0,174.13,173.98,174.13,6845.0,173.6279,173.7576,173.6079,173.7576,6845.0
2023-11-10 15:10:00,174.13,174.18,173.97,174.01,10757.0,173.7576,173.8075,173.5979,173.6378,10757.0
2023-11-10 15:15:00,173.97,174.09,173.78,174.09,8903.0,173.5979,173.7177,173.4083,173.7177,8903.0
2023-11-10 15:20:00,174.09,174.13,173.8,173.83,7179.0,173.7177,173.7576,173.4283,173.4582,7179.0
2023-11-10 15:25:00,173.84,174.06,173.76,174.03,6958.0,173.4682,173.6877,173.3884,173.6578,6958.0
2023-11-10 15:30:00,174.03,174.07,173.84,174.01,14963.0,173.6578,173.6977,173.4682,173.6378,14963.0
2023-11-10 15:35:00,174.01,174.02,173.92,174.02,9082.0,173.6378,173.6478,173.548,173.6478,9082.0
2023-11-10 15:40:00,173.96,174.23,173.91,174.08,19984.0,173.5879,173.8574,173.5381,173.7077,19984.0
2023-11-10 15:45:00,174.06,174.22,173.96,174.06,25234.0,173.6877,173.8474,173.5879,173.6877,25234.0
2023-11-10 15:50:00,174.04,174.35,174.03,174.08,64061.0,173.6678,173.9771,173.6578,173.7077,64061.0
2023-11-10 15:55:00,174.09,174.23,174.06,174.18,139026.0,173.7177,173.8574,173.6877,173.8075,139026.0
2023-11-13 09:30:00,174.03,174.83,173.61,174.42,16018.0,173.6578,174.4561,173.2387,174.047,16018.0
2023-11-13 09:35:00,174.12,174.69,173.82,174.69,1931.0,173.7476,174.3164,173.4482,174.3164,1931.0
2023-11-13 09:40:00,174.81,175.13,174.55,174.77,7635.0,174.4361,174.7554,174.1767,174.3962,7635.0
2023-11-13 09:45:00,174.82,175.05,174.68,174.84,3487.0,174.4461,174.6756,174.3064,174.4661,3487.0
2023-11-13 09:50:00,174.76,175.33,174.69,174.87,4126.0,174.3862,174.955,174.3164,174.496,4126.0
2023-11-13 09:55:00,174.63,174.76,174.47,174.73,1200.0,174.2565,174.3862,174.0969,174.3563,1200.0
2023-11-13 10:00:00,174.35,174.52,173.89,174.05,4237.0,173.9771,174.1467,173.5181,173.6778,4237.0
2023-11-13 10:05:00,173.94,174.73,173.93,174.69,5605.0,173.568,174.3563,173.558,174.3164,5605.0
2023-11-13 10:10:00,174.68,174.81,174.34,174.74,6313.0,174.3064,174.4361,173.9671,174.3663,6313.0
2023-11-13 10:15:00,174.58,174.91,174.55,174.7,3907.0,174.2066,174.5359,174.1767,174.3264,3907.0
2023-11-13 10:20:00,174.7,174.8,174.61,174.62,2532.0,174.3264,174.4261,174.2366,174.2465,2532.0
2023-11-13 10:25:00,174.6,175.23,174.6,175.23,6709.0,174.2266,174.8552,174.2266,174.8552,6709.0
2023-11-13 10:30:00,175.12,175.13,174.69,174.83,12957.0,174.7455,174.7554,174.3164,174.4561,12957.0
2023-11-13 10:35:00,174.89,175.12,174.89,175.12,5298.0,174.516,174.7455,174.516,174.7455,5298.0
2023-11-13 10:40:00,175.02,175.07,174.81,175.02,14877.0,174.6457,174.6956,174.4361,174.6457,14877.0
2023-11-13 10:45:00,175.0,175.3,174.97,175.03,6667.0,174.6257,174.9251,174.5958,174.6557,6667.0
2023-11-13 10:50:00,175.17,175.26,175.12,175.16,4895.0,174.7954,174.8852,174.7455,174.7854,4895.0
2023-11-13 10:55:00,175.17,175.49,175.17,175.3,8231.0,174.7954,175.1147,174.7954,174.9251,8231.0
2023-11-13 11:00:00,175.37,175.8,175.24,175.73,6682.0,174.9949,175.424,174.8652,175.3542,6682.0
2023-11-13 11:05:00,175.72,175.94,175.56,175.94,9688.0,175.3442,175.5637,175.1845,175.5637,9688.0
2023-11-13 11:10:00,175.87,175.99,175.8,175.91,9343.0,175.4939,175.6136,175.424,175.5338,9343.0
2023-11-13 11:15:00,175.91,176.03,175.47,175.96,16539.0,175.5338,175.6535,175.0947,175.5837,16539.0
2023-11-13 11:20:00,175.99,176.41,175.91,176.4,7766.0,175.6136,176.0327,175.5338,176.0227,7766.0
2023-11-13 11:25:00,176.36,176.91,176.35,176.71,15469.0,175.9828,176.5316,175.9728,176.3321,15469.0
2023-11-13 11:30:00,176.63,176.63,175.8,175.9,7655.0,176.2522,176.2522,175.424,175.5238,7655.0
2023-11-13 11:35:00,175.8,176.15,175.45,176.03,16090.0,175.424,175.7733,175.0748,175.6535,16090.0
2023-11-13 11:40:00,176.02,176.31,175.81,175.95,17745.0,175.6435,175.9329,175.434,175.5737,17745.0
2023-11-13 11:45:00,175.98,176.45,175.98,176.22,6905.0,175.6036,176.0726,175.6036,175.8431,6905.0
2023-11-13 11:50:00,176.25,176.25,175.94,176.03,7597.0,175.873,175.873,175.5637,175.6535,7597.0
2023-11-13 11:55:00,176.04,176.3,175.98,176.09,10601.0,175.6635,175.9229,175.6036,175.7134,10601.0
2023-11-13 12:00:00,176.17,176.18,176.05,176.05,1214.0,175.7932,175.8032,175.6735,175.6735,1214.0
2023-11-13 12:05:00,176.15,176.27,176.14,176.2,1600.0,175.7733,175.893,175.7633,175.8232,1600.0
2023-11-13 12:10:00,176.23,176.5,176.14,176.47,10229.0,175.8531,176.1225,175.7633,176.0926,10229.0
2023-11-13 12:15:00,176.44,176.87,176.41,176.69,16081.0,176.0626,176.4917,176.0327,176.3121,16081.0
2023-11-13 12:20:00,176.78,177.05,176.74,176.93,4763.0,176.4019,176.6713,176.362,176.5516,4763.0
2023-11-13 12:25:00,176.93,176.97,176.82,176.88,4600.0,176.5516,176.5915,176.4418,176.5017,4600.0
2023-11-13 12:30:00,176.88,177.06,176.88,176.96,10252.0,176.5017,176.6813,176.5017,176.5815,10252.0
2023-11-13 12:35:00,176.96,176.96,176.83,176.84,1547.0,176.5815,176.5815,176.4518,176.4618,1547.0
2023-11-13 12:40:00,176.89,176.92,176.65,176.68,3503.0,176.5117,176.5416,176.2722,176.3021,3503.0
2023-11-13 12:45:00,176.51,176.53,176.34,176.47,3974.0,176.1325,176.1524,175.9629,176.0926,3974.0
2023-11-13 12:50:00,176.47,176.86,176.47,176.78,8367.0,176.0926,176.4817,176.0926,176.4019,8367.0
2023-11-13 12:55:00,176.78,176.86,176.7,176.73,4382.0,176.4019,176.4817,176.3221,176.352,4382.0
2023-11-13 13:00:00,176.75,176.82,176.7,176.81,3066.0,176.372,176.4418,176.3221,176.4318,3066.0
2023-11-13 13:05:00,176.81,176.82,176.19,176.19,5009.0,176.4318,176.4418,175.8132,175.8132,5009.0
2023-11-13 13:10:00,176.16,176.27,176.15,176.18,2304.0,175.7832,175.893,175.7733,175.8032,2304.0
2023-11-13 13:15:00,176.15,176.26,176.05,176.19,2025.0,175.7733,175.883,175.6735,175.8132,2025.0
2023-11-13 13:20:00,176.05,176.4,175.96,176.4,10168.0,175.6735,176.0227,175.5837,176.0227,10168.0
2023-11-13 13:25:00,176.33,176.36,176.23,176.36,2330.0,175.9529,175.9828,175.8531,175.9828,2330.0
2023-11-13 13:30:00,176.28,176.36,176.18,176.36,4887.0,175.903,175.9828,175.8032,175.9828,4887.0
2023-11-13 13:35:00,176.33,176.63,176.32,176.63,4783.0,175.9529,176.2522,175.9429,176.2522,4783.0
2023-11-13 13:40:00,176.65,176.78,176.58,176.78,3048.0,176.2722,176.4019,176.2023,176.4019,3048.0
2023-11-13 13:45:00,176.84,176.87,176.72,176.72,3669.0,176.4618,176.4917,176.342,176.342,3669.0
2023-11-13 13:50:00,176.82,176.84,176.73,176.81,4761.0,176.4418,176.4618,176.352,176.4318,4761.0
2023-11-13 13:55:00,176.78,176.97,176.77,176.9,4132.0,176.4019,176.5915,176.3919,176.5217,4132.0
2023-11-13 14:00:00,176.9,177.05,176.9,177.03,4291.0,176.5217,176.6713,176.5217,176.6514,4291.0
2023-11-13 14:05:00,177.05,177.34,176.91,177.33,11958.0,176.6713,176.9607,176.5316,176.9507,11958.0
2023-11-13 14:10:00,177.33,177.54,177.19,177.44,12514.0,176.9507,177.1603,176.811,177.0605,12514.0
2023-11-13 14:15:00,177.4,177.4,177.03,177.23,8461.0,177.0206,177.0206,176.6514,176.851,8461.0
2023-11-13 14:20:00,177.09,177.36,177.09,177.21,6440.0,176.7112,176.9807,176.7112,176.831,6440.0
2023-11-13 14:25:00,177.2,177.31,177.16,177.25,2725.0,176.821,176.9308,176.7811,176.8709,2725.0
2023-11-13 14:30:00,177.31,177.47,177.24,177.33,11207.0,176.9308,177.0904,176.8609,176.9507,11207.0
2023-11-13 14:35:00,177.27,177.34,177.13,177.13,4968.0,176.8909,176.9607,176.7512,176.7512,4968.0
2023-11-13 14:40:00,177.16,177.36,177.06,177.07,4456.0,176.7811,176.9807,176.6813,176.6913,4456.0
2023-11-13 14:45:00,177.08,177.09,176.97,176.97,3867.0,176.7013,176.7112,176.5915,176.5915,3867.0
2023-11-13 14:50:00,176.94,177.06,176.71,176.81,11435.0,176.5616,176.6813,176.3321,176.4318,11435.0
2023-11-13 14:55:00,176.76,177.05,176.76,176.86,8509.0,176.382,176.6713,176.382,176.4817,8509.0
2023-11-13 15:00:00,176.74,176.89,176.71,176.73,3616.0,176.362,176.5117,176.3321,176.352,3616.0
2023-11-13 15:05:00,176.71,176.71,176.16,176.27,8961.0,176.3321,176.3321,175.7832,175.893,8961.0
2023-11-13 15:10:00,176.32,176.38,176.14,176.34,6458.0,175.9429,176.0028,175.7633,175.9629,6458.0
2023-11-13 15:15:00,176.32,176.33,176.16,176.27,5886.0,175.9429,175.9529,175.7832,175.893,5886.0
2023-11-13 15:20:00,176.3,176.37,176.29,176.35,3401.0,175.9229,175.9928,175.913,175.9728,3401.0
2023-11-13 15:25:00,176.33,176.44,176.25,176.3,10504.0,175.9529,176.0626,175.873,175.9229,10504.0
2023-11-13 15:30:00,176.37,176.58,176.25,176.55,11586.0,175.9928,176.2023,175.873,176.1724,11586.0
2023-11-13 15:35:00,176.46,176.59,176.37,176.43,13364.0,176.0826,176.2123,175.9928,176.0527,13364.0
2023-11-13 15:40:00,176.39,176.54,176.22,176.23,13844.0,176.0127,176.1624,175.8431,175.8531,13844.0
2023-11-13 15:45:00,176.22,176.39,176.19,176.31,17521.0,175.8431,176.0127,175.8132,175.9329,17521.0
2023-11-13 15:50:00,176.31,176.33,175.97,176.11,40314.0,175.9329,175.9529,175.5936,175.7333,40314.0
2023-11-13 15:55:00,176.08,176.4,175.87,176.35,118721.0,175.7034,176.0227,175.4939,175.9728,118721.0
2023-11-14 09:30:00,180.0,184.78,179.57,182.21,52072.0,179.615,184.3848,179.1859,181.8203,52072.0
2023-11-14 09:35:00,182.66,182.74,181.48,182.49,24317.0,182.2693,182.3492,181.0919,182.0997,24317.0
2023-11-14 09:40:00,182.31,182.85,180.8,181.0,23683.0,181.9201,182.4589,180.4133,180.6129,23683.0
2023-11-14 09:45:00,180.85,182.22,180.82,182.15,8181.0,180.4632,181.8303,180.4333,181.7604,8181.0
2023-11-14 09:50:00,182.15,182.83,181.96,182.74,13273.0,181.7604,182.439,181.5708,182.3492,13273.0
2023-11-14 09:55:00,182.71,182.89,182.12,182.78,19917.0,182.3192,182.4988,181.7305,182.3891,19917.0
2023-11-14 10:00:00,182.78,183.25,182.39,183.2,20004.0,182.3891,182.8581,181.9999,182.8082,20004.0
2023-11-14 10:05:00,183.3,183.42,182.75,183.3,10465.0,182.908,183.0277,182.3591,182.908,10465.0
2023-11-14 10:10:00,183.4,183.82,182.51,182.51,17803.0,183.0078,183.4269,182.1197,182.1197,17803.0
2023-11-14 10:15:00,182.53,182.59,181.95,182.12,4476.0,182.1396,182.1995,181.5609,181.7305,4476.0
2023-11-14 10:20:00,182.25,182.64,182.19,182.4,6549.0,181.8602,182.2494,181.8003,182.0099,6549.0
2023-11-14 10:25:00,182.44,182.73,182.32,182.72,2906.0,182.0498,182.3392,181.9301,182.3292,2906.0
2023-11-14 10:30:00,182.8,183.26,182.72,183.19,4611.0,182.409,182.8681,182.3292,182.7982,4611.0
2023-11-14 10:35:00,183.16,183.31,183.03,183.31,3141.0,182.7683,182.9179,182.6385,182.9179,3141.0
2023-11-14 10:40:00,183.26,183.39,183.16,183.36,3854.0,182.8681,182.9978,182.7683,182.9678,3854.0
2023-11-14 10:45:00,183.43,183.57,183.16,183.2,5790.0,183.0377,183.1774,182.7683,182.8082,5790.0
2023-11-14 10:50:00,183.26,183.46,183.25,183.34,2710.0,182.8681,183.0676,182.8581,182.9479,2710.0
2023-11-14 10:55:00,183.5,183.58,183.13,183.21,6025.0,183.1075,183.1874,182.7383,182.8182,6025.0
2023-11-14 11:00:00,183.23,183.37,183.11,183.11,4280.0,182.8381,182.9778,182.7184,182.7184,4280.0
2023-11-14 11:05:00,183.17,183.48,183.02,183.31,4862.0,182.7782,183.0876,182.6286,182.9179,4862.0
2023-11-14 11:10:00,183.32,183.51,183.12,183.12,2869.0,182.9279,183.1175,182.7284,182.7284,2869.0
2023-11-14 11:15:00,183.1,183.17,182.83,182.85,2469.0,182.7084,182.7782,182.439,182.4589,2469.0
2023-11-14 11:20:00,182.79,182.97,182.55,182.89,4996.0,182.3991,182.5787,182.1596,182.4988,4996.0
2023-11-14 11:25:00,182.98,183.23,182.85,183.16,6153.0,182.5887,182.8381,182.4589,182.7683,6153.0
2023-11-14 11:30:00,183.07,183.37,183.01,183.37,3549.0,182.6785,182.9778,182.6186,182.9778,3549.0
2023-11-14 11:35:00,183.3,183.51,183.1,183.14,5875.0,182.908,183.1175,182.7084,182.7483,5875.0
2023-11-14 11:40:00,183.19,183.19,182.72,182.75,2441.0,182.7982,182.7982,182.3292,182.3591,2441.0
2023-11-14 11:45:00,182.78,182.84,182.42,182.42,4672.0,182.3891,182.449,182.0299,182.0299,4672.0
2023-11-14 11:50:00,182.42,182.46,182.28,182.4,1734.0,182.0299,182.0698,181.8901,182.0099,1734.0
2023-11-14 11:55:00,182.32,182.42,182.2,182.42,2638.0,181.9301,182.0299,181.8103,182.0299,2638.0
2023-11-14 12:00:00,182.36,182.59,182.33,182.4,2763.0,181.97,182.1995,181.94,182.0099,2763.0
2023-11-14 12:05:00,182.43,182.44,182.2,182.2,7150.0,182.0398,182.0498,181.8103,181.8103,7150.0
2023-11-14 12:10:00,182.13,182.47,182.13,182.37,10082.0,181.7405,182.0797,181.7405,181.98,10082.0
2023-11-14 12:15:00,182.42,182.42,182.2,182.23,1900.0,182.0299,182.0299,181.8103,181.8403,1900.0
2023-11-14 12:20:00,182.21,182.21,181.86,181.89,5659.0,181.8203,181.8203,181.471,181.501,5659.0
2023-11-14 12:25:00,181.97,182.7,181.95,182.42,82527.0,181.5808,182.3093,181.5609,182.0299,82527.0
2023-11-14 12:30:00,182.59,183.13,182.39,183.13,22199.0,182.1995,182.7383,181.9999,182.7383,22199.0
2023-11-14 12:35:00,182.95,183.0,182.71,182.96,7748.0,182.5587,182.6086,182.3192,182.5687,7748.0
2023-11-14 12:40:00,183.0,183.21,182.92,182.98,5660.0,182.6086,182.8182,182.5288,182.5887,5660.0
2023-11-14 12:45:00,183.04,183.07,182.93,183.0,3977.0,182.6485,182.6785,182.5388,182.6086,3977.0
2023-11-14 12:50:00,182.93,182.98,182.81,182.81,3600.0,182.5388,182.5887,182.419,182.419,3600.0
2023-11-14 12:55:00,182.73,182.84,182.5,182.84,2620.0,182.3392,182.449,182.1097,182.449,2620.0
2023-11-14 13:00:00,182.77,183.06,182.77,183.06,7030.0,182.3791,182.6685,182.3791,182.6685,7030.0
2023-11-14 13:05:00,183.06,183.21,182.97,182.99,4732.0,182.6685,182.8182,182.5787,182.5986,4732.0
2023-11-14 13:10:00,182.95,183.15,182.95,183.15,4829.0,182.5587,182.7583,182.5587,182.7583,4829.0
2023-11-14 13:15:00,183.16,183.49,183.16,183.49,6440.0,182.7683,183.0976,182.7683,183.0976,6440.0
2023-11-14 13:20:00,183.52,183.52,183.19,183.45,5961.0,183.1275,183.1275,182.7982,183.0576,5961.0
2023-11-14 13:25:00,183.45,183.56,183.37,183.44,8950.0,183.0576,183.1674,182.9778,183.0477,8950.0
2023-11-14 13:30:00,183.46,183.67,183.45,183.5,4562.0,183.0676,183.2772,183.0576,183.1075,4562.0
2023-11-14 13:35:00,183.45,183.58,183.43,183.58,2136.0,183.0576,183.1874,183.0377,183.1874,2136.0
2023-11-14 13:40:00,183.57,183.57,183.13,183.15,2598.0,183.1774,183.1774,182.7383,182.7583,2598.0
2023-11-14 13:45:00,183.18,183.29,183.14,183.27,6601.0,182.7882,182.898,182.7483,182.878,6601.0
2023-11-14 13:50:00,183.32,183.36,183.16,183.2,5391.0,182.9279,182.9678,182.7683,182.8082,5391.0
2023-11-14 13:55:00,183.23,183.4,183.17,183.34,7257.0,182.8381,183.0078,182.7782,182.9479,7257.0
2023-11-14 14:00:00,183.31,183.36,183.19,183.25,5165.0,182.9179,182.9678,182.7982,182.8581,5165.0
2023-11-14 14:05:00,183.29,183.29,182.63,182.65,6618.0,182.898,182.898,182.2394,182.2594,6618.0
2023-11-14 14:10:00,182.62,182.67,182.37,182.55,21711.0,182.2294,182.2793,181.98,182.1596,21711.0
2023-11-14 14:15:00,182.54,182.8,182.54,182.67,11220.0,182.1496,182.409,182.1496,182.2793,11220.0
2023-11-14 14:20:00,182.61,182.66,182.43,182.45,3937.0,182.2194,182.2693,182.0398,182.0598,3937.0
2023-11-14 14:25:00,182.49,182.75,182.45,182.67,8835.0,182.0997,182.3591,182.0598,182.2793,8835.0
2023-11-14 14:30:00,182.75,183.29,182.75,183.16,8046.0,182.3591,182.898,182.3591,182.7683,8046.0
2023-11-14 14:35:00,183.16,183.19,183.09,183.13,5027.0,182.7683,182.7982,182.6984,182.7383,5027.0
2023-11-14 14:40:00,183.17,183.45,183.17,183.33,4224.0,182.7782,183.0576,182.7782,182.9379,4224.0
2023-11-14 14:45:00,183.41,183.52,183.38,183.46,6292.0,183.0177,183.1275,182.9878,183.0676,6292.0
2023-11-14 14:50:00,183.48,183.57,183.48,183.57,4378.0,183.0876,183.1774,183.0876,183.1774,4378.0
2023-11-14 14:55:00,183.57,183.65,183.52,183.59,4723.0,183.1774,183.2572,183.1275,183.1973,4723.0
2023-11-14 15:00:00,183.66,183.81,183.63,183.68,4477.0,183.2672,183.4169,183.2373,183.2872,4477.0
2023-11-14 15:05:00,183.65,183.73,183.6,183.67,3470.0,183.2572,183.337,183.2073,183.2772,3470.0
2023-11-14 15:10:00,183.71,183.84,183.71,183.78,5533.0,183.3171,183.4468,183.3171,183.3869,5533.0
2023-11-14 15:15:00,183.79,183.79,183.61,183.73,4180.0,183.3969,183.3969,183.2173,183.337,4180.0
2023-11-14 15:20:00,183.72,183.75,183.48,183.48,7833.0,183.3271,183.357,183.0876,183.0876,7833.0
2023-11-14 15:25:00,183.48,183.58,183.27,183.58,4237.0,183.0876,183.1874,182.878,183.1874,4237.0
2023-11-14 15:30:00,183.53,183.53,183.28,183.28,9154.0,183.1375,183.1375,182.888,182.888,9154.0
2023-11-14 15:35:00,183.31,183.34,182.8,182.87,16791.0,182.9179,182.9479,182.409,182.4789,16791.0
2023-11-14 15:40:00,182.86,183.09,182.75,183.0,14339.0,182.4689,182.6984,182.3591,182.6086,14339.0
2023-11-14 15:45:00,182.99,183.12,182.77,182.77,24257.0,182.5986,182.7284,182.3791,182.3791,24257.0
2023-11-14 15:50:00,182.77,182.96,182.71,182.87,48735.0,182.3791,182.5687,182.3192,182.4789,48735.0
2023-11-14 15:55:00,182.9,183.03,182.76,182.84,112577.0,182.5088,182.6385,182.3691,182.449,112577.0
2023-11-15 09:30:00,184.14,186.96,184.02,186.96,28498.0,183.7462,186.5601,183.6264,186.5601,28498.0
2023-11-15 09:35:00,186.78,187.3,186.18,187.03,21216.0,186.3805,186.8994,185.7818,186.63,21216.0
2023-11-15 09:40:00,186.67,186.68,185.18,185.27,10537.0,186.2708,186.2807,184.7839,184.8738,10537.0
2023-11-15 09:45:00,185.42,185.5,183.88,184.56,13937.0,185.0234,185.1033,183.4867,184.1653,13937.0
2023-11-15 09:50:00,184.33,184.67,184.12,184.23,7862.0,183.9358,184.275,183.7262,183.836,7862.0
2023-11-15 09:55:00,184.29,185.32,184.16,184.87,16522.0,183.8959,184.9236,183.7661,184.4746,16522.0
2023-11-15 10:00:00,185.13,185.85,185.05,185.69,7109.0,184.7341,185.4525,184.6542,185.2929,7109.0
2023-11-15 10:05:00,185.81,186.03,185.37,185.5,22131.0,185.4126,185.6321,184.9735,185.1033,22131.0
2023-11-15 10:10:00,185.45,185.73,185.36,185.39,11399.0,185.0534,185.3328,184.9636,184.9935,11399.0
2023-11-15 10:15:00,185.38,185.8,184.91,184.91,15637.0,184.9835,185.4026,184.5145,184.5145,15637.0
2023-11-15 10:20:00,184.93,185.93,184.92,185.93,4294.0,184.5345,185.5323,184.5245,185.5323,4294.0
2023-11-15 10:25:00,185.97,186.13,185.65,185.71,4281.0,185.5723,185.7319,185.2529,185.3128,4281.0
2023-11-15 10:30:00,185.56,186.22,185.54,186.22,8634.0,185.1631,185.8217,185.1432,185.8217,8634.0
2023-11-15 10:35:00,186.15,186.29,185.98,186.22,5515.0,185.7519,185.8916,185.5822,185.8217,5515.0
2023-11-15 10:40:00,186.34,186.44,186.17,186.44,4237.0,185.9415,186.0413,185.7718,186.0413,4237.0
2023-11-15 10:45:00,186.5,186.55,185.9,185.93,9964.0,186.1011,186.151,185.5024,185.5323,9964.0
2023-11-15 10:50:00,185.94,186.69,185.91,186.6,8314.0,185.5423,186.2907,185.5124,186.2009,8314.0
2023-11-15 10:55:00,186.61,186.63,186.35,186.61,6870.0,186.2109,186.2308,185.9514,186.2109,6870.0
2023-11-15 11:00:00,186.68,186.9,186.56,186.81,12334.0,186.2807,186.5003,186.161,186.4105,12334.0
2023-11-15 11:05:00,186.73,186.82,186.2,186.44,14975.0,186.3306,186.4204,185.8018,186.0413,14975.0
2023-11-15 11:10:00,186.52,186.57,185.89,186.11,10002.0,186.1211,186.171,185.4924,185.712,10002.0
2023-11-15 11:15:00,186.0,186.09,185.56,185.68,5675.0,185.6022,185.692,185.1631,185.2829,5675.0
2023-11-15 11:20:00,185.69,185.84,185.64,185.83,4103.0,185.2929,185.4425,185.243,185.4326,4103.0
2023-11-15 11:25:00,185.72,185.72,185.44,185.63,8001.0,185.3228,185.3228,185.0434,185.233,8001.0
2023-11-15 11:30:00,185.59,185.96,185.59,185.92,11278.0,185.1931,185.5623,185.1931,185.5224,11278.0
2023-11-15 11:35:00,185.92,185.98,185.37,185.39,7533.0,185.5224,185.5822,184.9735,184.9935,7533.0
2023-11-15 11:40:00,185.3,185.5,185.21,185.44,4293.0,184.9037,185.1033,184.8139,185.0434,4293.0
2023-11-15 11:45:00,185.46,185.75,185.43,185.75,5703.0,185.0633,185.3527,185.0334,185.3527,5703.0
2023-11-15 11:50:00,185.72,185.84,185.55,185.72,14529.0,185.3228,185.4425,185.1532,185.3228,14529.0
2023-11-15 11:55:00,185.7,185.7,185.35,185.47,15683.0,185.3028,185.3028,184.9536,185.0733,15683.0
2023-11-15 12:00:00,185.18,185.36,185.05,185.31,12196.0,184.7839,184.9636,184.6542,184.9137,12196.0
2023-11-15 12:05:00,185.3,185.73,185.28,185.53,9563.0,184.9037,185.3328,184.8837,185.1332,9563.0
2023-11-15 12:10:00,185.55,185.57,185.18,185.35,8921.0,185.1532,185.1731,184.7839,184.9536,8921.0
2023-11-15 12:15:00,185.45,185.48,185.36,185.45,4593.0,185.0534,185.0833,184.9636,185.0534,4593.0
2023-11-15 12:20:00,185.45,185.62,185.38,185.61,3831.0,185.0534,185.223,184.9835,185.213,3831.0
2023-11-15 12:25:00,185.65,185.68,185.46,185.54,5695.0,185.2529,185.2829,185.0633,185.1432,5695.0
2023-11-15 12:30:00,185.46,185.88,185.43,185.87,5868.0,185.0633,185.4825,185.0334,185.4725,5868.0
2023-11-15 12:35:00,185.89,185.99,185.82,185.85,4231.0,185.4924,185.5922,185.4226,185.4525,4231.0
2023-11-15 12:40:00,185.85,186.03,185.76,186.0,5360.0,185.4525,185.6321,185.3627,185.6022,5360.0
2023-11-15 12:45:00,185.93,185.95,185.76,185.8,1800.0,185.5323,185.5523,185.3627,185.4026,1800.0
2023-11-15 12:50:00,185.82,185.84,185.49,185.51,2203.0,185.4226,185.4425,185.0933,185.1132,2203.0
2023-11-15 12:55:00,185.47,185.72,185.34,185.46,7071.0,185.0733,185.3228,184.9436,185.0633,7071.0
2023-11-15 13:00:00,185.45,185.74,185.4,185.49,6415.0,185.0534,185.3427,185.0035,185.0933,6415.0
2023-11-15 13:05:00,185.44,185.62,185.12,185.21,5800.0,185.0434,185.223,184.7241,184.8139,5800.0
2023-11-15 13:10:00,185.3,185.35,185.1,185.35,14921.0,184.9037,184.9536,184.7041,184.9536,14921.0
2023-11-15 13:15:00,185.38,185.45,185.14,185.14,3154.0,184.9835,185.0534,184.744,184.744,3154.0
2023-11-15 13:20:00,185.25,185.62,185.19,185.62,7335.0,184.8538,185.223,184.7939,185.223,7335.0
2023-11-15 13:25:00,185.59,185.64,185.37,185.37,2878.0,185.1931,185.243,184.9735,184.9735,2878.0
2023-11-15 13:30:00,185.41,185.53,185.3,185.49,6281.0,185.0135,185.1332,184.9037,185.0933,6281.0
2023-11-15 13:35:00,185.52,185.73,185.51,185.61,2935.0,185.1232,185.3328,185.1132,185.213,2935.0
2023-11-15 13:40:00,185.63,185.93,185.63,185.73,6112.0,185.233,185.5323,185.233,185.3328,6112.0
2023-11-15 13:45:00,185.71,185.72,185.52,185.53,1443.0,185.3128,185.3228,185.1232,185.1332,1443.0
2023-11-15 13:50:00,185.54,185.72,185.41,185.6,6360.0,185.1432,185.3228,185.0135,185.203,6360.0
2023-11-15 13:55:00,185.65,185.75,185.59,185.75,2971.0,185.2529,185.3527,185.1931,185.3527,2971.0
2023-11-15 14:00:00,185.73,185.82,185.69,185.69,6303.0,185.3328,185.4226,185.2929,185.2929,6303.0
2023-11-15 14:05:00,185.67,185.69,185.38,185.45,4016.0,185.2729,185.2929,184.9835,185.0534,4016.0
2023-11-15 14:10:00,185.44,185.59,185.4,185.56,8430.0,185.0434,185.1931,185.0035,185.1631,8430.0
2023-11-15 14:15:00,185.5,185.55,185.34,185.47,7198.0,185.1033,185.1532,184.9436,185.0733,7198.0
2023-11-15 14:20:00,185.4,185.53,185.34,185.44,7622.0,185.0035,185.1332,184.9436,185.0434,7622.0
2023-11-15 14:25:00,185.46,185.57,185.35,185.57,4166.0,185.0633,185.1731,184.9536,185.1731,4166.0
2023-11-15 14:30:00,185.58,185.78,185.56,185.78,4890.0,185.1831,185.3827,185.1631,185.3827,4890.0
2023-11-15 14:35:00,185.76,185.86,185.55,185.68,18182.0,185.3627,185.4625,185.1532,185.2829,18182.0
2023-11-15 14:40:00,185.53,185.59,185.23,185.47,5343.0,185.1332,185.1931,184.8338,185.0733,5343.0
2023-11-15 14:45:00,185.36,185.53,185.28,185.43,8242.0,184.9636,185.1332,184.8837,185.0334,8242.0
2023-11-15 14:50:00,185.44,185.5,185.25,185.33,6103.0,185.0434,185.1033,184.8538,184.9336,6103.0
2023-11-15 14:55:00,185.3,185.49,185.3,185.4,7030.0,184.9037,185.0933,184.9037,185.0035,7030.0
2023-11-15 15:00:00,185.4,185.4,184.78,184.88,11396.0,185.0035,185.0035,184.3848,184.4846,11396.0
2023-11-15 15:05:00,184.87,185.04,184.79,184.95,9953.0,184.4746,184.6442,184.3948,184.5544,9953.0
2023-11-15 15:10:00,185.02,185.09,184.97,185.06,7673.0,184.6243,184.6941,184.5744,184.6642,7673.0
2023-11-15 15:15:00,185.08,185.08,184.78,184.83,6141.0,184.6842,184.6842,184.3848,184.4347,6141.0
2023-11-15 15:20:00,184.75,184.78,184.57,184.67,9960.0,184.3549,184.3848,184.1753,184.275,9960.0
2023-11-15 15:25:00,184.7,184.74,184.57,184.71,6252.0,184.305,184.3449,184.1753,184.315,6252.0
2023-11-15 15:30:00,184.66,184.66,184.42,184.43,10598.0,184.2651,184.2651,184.0256,184.0356,10598.0
2023-11-15 15:35:00,184.44,184.68,184.36,184.68,13185.0,184.0455,184.285,183.9657,184.285,13185.0
2023-11-15 15:40:00,184.69,184.71,184.39,184.41,10608.0,184.295,184.315,183.9956,184.0156,10608.0
2023-11-15 15:45:00,184.36,184.66,183.99,184.0,28742.0,183.9657,184.2651,183.5965,183.6065,28742.0
2023-11-15 15:50:00,183.9,184.17,183.74,183.77,38654.0,183.5067,183.7761,183.347,183.377,38654.0
2023-11-15 15:55:00,183.75,184.05,183.6,183.72,91340.0,183.357,183.6564,183.2073,183.3271,91340.0
2023-11-16 09:30:00,183.19,184.47,183.16,184.47,14852.0,182.7982,184.0755,182.7683,184.0755,14852.0
2023-11-16 09:35:00,184.92,184.92,184.16,184.9,1135.0,184.5245,184.5245,183.7661,184.5045,1135.0
2023-11-16 09:40:00,184.9,184.9,184.18,184.38,3325.0,184.5045,184.5045,183.7861,183.9857,3325.0
2023-11-16 09:45:00,184.3,185.48,184.3,185.29,4576.0,183.9058,185.0833,183.9058,184.8937,4576.0
2023-11-16 09:50:00,185.36,185.43,185.0,185.19,30611.0,184.9636,185.0334,184.6043,184.7939,30611.0
2023-11-16 09:55:00,185.19,185.19,184.71,184.81,6095.0,184.7939,184.7939,184.315,184.4147,6095.0
2023-11-16 10:00:00,184.66,184.81,184.41,184.55,2956.0,184.2651,184.4147,184.0156,184.1553,2956.0
2023-11-16 10:05:00,184.79,184.86,184.66,184.82,2714.0,184.3948,184.4646,184.2651,184.4247,2714.0
2023-11-16 10:10:00,184.75,185.03,184.67,184.93,3006.0,184.3549,184.6343,184.275,184.5345,3006.0
2023-11-16 10:15:00,185.0,185.33,184.76,185.33,14136.0,184.6043,184.9336,184.3648,184.9336,14136.0
2023-11-16 10:20:00,185.2,185.27,185.06,185.23,7502.0,184.8039,184.8738,184.6642,184.8338,7502.0
2023-11-16 10:25:00,185.28,185.31,185.15,185.19,1893.0,184.8837,184.9137,184.754,184.7939,1893.0
2023-11-16 10:30:00,185.31,185.43,185.12,185.15,6598.0,184.9137,185.0334,184.7241,184.754,6598.0
2023-11-16 10:35:00,185.15,185.15,184.87,184.88,4704.0,184.754,184.754,184.4746,184.4846,4704.0
2023-11-16 10:40:00,184.95,185.2,184.64,184.68,17461.0,184.5544,184.8039,184.2451,184.285,17461.0
2023-11-16 10:45:00,184.59,184.85,184.29,184.5,18216.0,184.1952,184.4547,183.8959,184.1054,18216.0
2023-11-16 10:50:00,184.27,184.27,183.61,183.75,3726.0,183.8759,183.8759,183.2173,183.357,3726.0
2023-11-16 10:55:00,183.71,184.06,183.54,183.94,15772.0,183.3171,183.6663,183.1475,183.5466,15772.0
2023-11-16 11:00:00,183.84,184.18,183.53,184.1,6311.0,183.4468,183.7861,183.1375,183.7063,6311.0
2023-11-16 11:05:00,183.99,184.16,183.88,184.06,3406.0,183.5965,183.7661,183.4867,183.6663,3406.0
2023-11-16 11:10:00,183.97,184.0,183.77,183.83,2199.0,183.5765,183.6065,183.377,183.4368,2199.0
2023-11-16 11:15:00,183.68,183.69,183.41,183.58,2598.0,183.2872,183.2971,183.0177,183.1874,2598.0
2023-11-16 11:20:00,183.41,183.49,183.36,183.49,1450.0,183.0177,183.0976,182.9678,183.0976,1450.0
2023-11-16 11:25:00,183.43,183.59,183.05,183.06,4711.0,183.0377,183.1973,182.6585,182.6685,4711.0
2023-11-16 11:30:00,183.12,183.33,183.09,183.13,3521.0,182.7284,182.9379,182.6984,182.7383,3521.0
2023-11-16 11:35:00,182.99,183.06,182.73,182.88,2913.0,182.5986,182.6685,182.3392,182.4889,2913.0
2023-11-16 11:40:00,182.89,182.95,182.51,182.51,3375.0,182.4988,182.5587,182.1197,182.1197,3375.0
2023-11-16 11:45:00,182.52,182.75,182.52,182.71,5181.0,182.1296,182.3591,182.1296,182.3192,5181.0
2023-11-16 11:50:00,182.67,182.67,182.32,182.54,5404.0,182.2793,182.2793,181.9301,182.1496,5404.0
2023-11-16 11:55:00,182.46,182.65,182.34,182.53,4100.0,182.0698,182.2594,181.95,182.1396,4100.0
2023-11-16 12:00:00,182.51,182.71,182.43,182.44,2202.0,182.1197,182.3192,182.0398,182.0498,2202.0
2023-11-16 12:05:00,182.41,182.77,182.41,182.77,1814.0,182.0199,182.3791,182.0199,182.3791,1814.0
2023-11-16 12:10:00,182.84,183.08,182.81,183.07,2625.0,182.449,182.6884,182.419,182.6785,2625.0
2023-11-16 12:15:00,183.06,183.22,182.97,183.06,1619.0,182.6685,182.8281,182.5787,182.6685,1619.0
2023-11-16 12:20:00,183.08,183.19,183.04,183.08,1872.0,182.6884,182.7982,182.6485,182.6884,1872.0
2023-11-16 12:25:00,183.07,183.17,183.03,183.17,957.0,182.6785,182.7782,182.6385,182.7782,957.0
2023-11-16 12:30:00,183.22,183.39,183.16,183.2,2683.0,182.8281,182.9978,182.7683,182.8082,2683.0
2023-11-16 12:35:00,183.32,183.37,183.18,183.3,1515.0,182.9279,182.9778,182.7882,182.908,1515.0
2023-11-16 12:40:00,183.25,183.55,183.2,183.5,3030.0,182.8581,183.1574,182.8082,183.1075,3030.0
2023-11-16 12:45:00,183.41,183.46,183.3,183.45,3123.0,183.0177,183.0676,182.908,183.0576,3123.0
2023-11-16 12:50:00,183.39,183.39,183.03,183.14,1480.0,182.9978,182.9978,182.6385,182.7483,1480.0
2023-11-16 12:55:00,183.24,183.39,183.1,183.35,2722.0,182.8481,182.9978,182.7084,182.9579,2722.0
2023-11-16 13:00:00,183.27,183.44,183.25,183.32,2000.0,182.878,183.0477,182.8581,182.9279,2000.0
2023-11-16 13:05:00,183.37,183.37,183.1,183.13,1362.0,182.9778,182.9778,182.7084,182.7383,1362.0
2023-11-16 13:10:00,183.06,183.06,182.79,182.86,3900.0,182.6685,182.6685,182.3991,182.4689,3900.0
2023-11-16 13:15:00,182.88,182.88,182.41,182.53,2309.0,182.4889,182.4889,182.0199,182.1396,2309.0
2023-11-16 13:20:00,182.46,182.48,182.2,182.36,4356.0,182.0698,182.0897,181.8103,181.97,4356.0
2023-11-16 13:25:00,182.38,182.61,182.38,182.56,4112.0,181.9899,182.2194,181.9899,182.1696,4112.0
2023-11-16 13:30:00,182.57,182.57,182.37,182.46,1263.0,182.1795,182.1795,181.98,182.0698,1263.0
2023-11-16 13:35:00,182.48,182.88,182.47,182.82,5859.0,182.0897,182.4889,182.0797,182.429,5859.0
2023-11-16 13:40:00,182.79,182.95,182.75,182.9,2216.0,182.3991,182.5587,182.3591,182.5088,2216.0
2023-11-16 13:45:00,182.85,182.91,182.43,182.43,3091.0,182.4589,182.5188,182.0398,182.0398,3091.0
2023-11-16 13:50:00,182.43,182.46,182.28,182.4,4936.0,182.0398,182.0698,181.8901,182.0099,4936.0
2023-11-16 13:55:00,182.33,182.39,182.26,182.36,2610.0,181.94,181.9999,181.8702,181.97,2610.0
2023-11-16 14:00:00,182.33,182.53,182.26,182.49,7987.0,181.94,182.1396,181.8702,182.0997,7987.0
2023-11-16 14:05:00,182.52,182.53,182.39,182.4,3656.0,182.1296,182.1396,181.9999,182.0099,3656.0
2023-11-16 14:10:00,182.46,182.5,182.4,182.44,2020.0,182.0698,182.1097,182.0099,182.0498,2020.0
2023-11-16 14:15:00,182.47,182.5,182.35,182.48,3375.0,182.0797,182.1097,181.96,182.0897,3375.0
2023-11-16 14:20:00,182.44,182.5,182.3,182.45,4040.0,182.0498,182.1097,181.9101,182.0598,4040.0
2023-11-16 14:25:00,182.44,182.44,182.28,182.38,1612.0,182.0498,182.0498,181.8901,181.9899,1612.0
2023-11-16 14:30:00,182.34,182.58,182.33,182.51,3870.0,181.95,182.1895,181.94,182.1197,3870.0
2023-11-16 14:35:00,182.58,182.99,182.58,182.85,3168.0,182.1895,182.5986,182.1895,182.4589,3168.0
2023-11-16 14:40:00,182.96,183.12,182.95,183.12,1686.0,182.5687,182.7284,182.5587,182.7284,1686.0
2023-11-16 14:45:00,183.1,183.14,182.95,183.04,2306.0,182.7084,182.7483,182.5587,182.6485,2306.0
2023-11-16 14:50:00,183.08,183.11,182.97,183.07,2400.0,182.6884,182.7184,182.5787,182.6785,2400.0
2023-11-16 14:55:00,183.08,183.2,183.02,183.03,3727.0,182.6884,182.8082,182.6286,182.6385,3727.0
2023-11-16 15:00:00,183.02,183.06,182.83,182.83,2269.0,182.6286,182.6685,182.439,182.439,2269.0
2023-11-16 15:05:00,182.79,182.83,182.73,182.75,2243.0,182.3991,182.439,182.3392,182.3591,2243.0
2023-11-16 15:10:00,182.81,182.97,182.77,182.93,3606.0,182.419,182.5787,182.3791,182.5388,3606.0
2023-11-16 15:15:00,182.93,183.1,182.88,183.01,2033.0,182.5388,182.7084,182.4889,182.6186,2033.0
2023-11-16 15:20:00,183.12,183.22,182.9,183.18,3395.0,182.7284,182.8281,182.5088,182.7882,3395.0
2023-11-16 15:25:00,183.15,183.16,182.98,182.99,1232.0,182.7583,182.7683,182.5887,182.5986,1232.0
2023-11-16 15:30:00,182.98,183.01,182.85,182.87,3789.0,182.5887,182.6186,182.4589,182.4789,3789.0
2023-11-16 15:35:00,182.87,182.96,182.66,182.74,8097.0,182.4789,182.5687,182.2693,182.3492,8097.0
2023-11-16 15:40:00,182.74,182.86,182.6,182.85,10335.0,182.3492,182.4689,182.2095,182.4589,10335.0
2023-11-16 15:45:00,182.83,182.98,182.79,182.98,18023.0,182.439,182.5887,182.3991,182.5887,18023.0
2023-11-16 15:50:00,182.95,183.15,182.95,183.11,28901.0,182.5587,182.7583,182.5587,182.7184,28901.0
2023-11-16 15:55:00,183.1,183.37,183.05,183.34,50158.0,182.7084,182.9778,182.6585,182.9479,50158.0
2023-11-17 09:30:00,184.28,185.2,183.7,185.2,29533.0,183.8859,184.8039,183.3071,184.8039,29533.0
2023-11-17 09:35:00,185.01,185.09,184.32,184.78,7201.0,184.6143,184.6941,183.9258,184.3848,7201.0
2023-11-17 09:40:00,184.97,184.98,183.73,184.43,1449.0,184.5744,184.5844,183.337,184.0356,1449.0
2023-11-17 09:45:00,184.1,184.55,183.8,184.55,2133.0,183.7063,184.1553,183.4069,184.1553,2133.0
2023-11-17 09:50:00,184.29,184.46,184.24,184.38,900.0,183.8959,184.0655,183.846,183.9857,900.0
2023-11-17 09:55:00,184.51,184.67,184.2,184.2,3240.0,184.1154,184.275,183.806,183.806,3240.0
2023-11-17 10:00:00,184.23,184.23,183.71,183.73,1401.0,183.836,183.836,183.3171,183.337,1401.0
2023-11-17 10:05:00,183.76,183.8,183.55,183.58,837.0,183.367,183.4069,183.1574,183.1874,837.0
2023-11-17 10:10:00,183.61,183.89,183.55,183.84,2341.0,183.2173,183.4967,183.1574,183.4468,2341.0
2023-11-17 10:15:00,183.98,184.02,183.8,183.8,600.0,183.5865,183.6264,183.4069,183.4069,600.0
2023-11-17 10:20:00,183.75,183.82,183.61,183.61,537.0,183.357,183.4269,183.2173,183.2173,537.0
2023-11-17 10:25:00,183.61,183.63,183.45,183.62,1062.0,183.2173,183.2373,183.0576,183.2273,1062.0
2023-11-17 10:30:00,183.63,183.63,183.23,183.51,3267.0,183.2373,183.2373,182.8381,183.1175,3267.0
2023-11-17 10:35:00,183.43,183.55,183.3,183.33,1375.0,183.0377,183.1574,182.908,182.9379,1375.0
2023-11-17 10:40:00,183.38,183.42,183.23,183.35,2636.0,182.9878,183.0277,182.8381,182.9579,2636.0
2023-11-17 10:45:00,183.3,183.36,183.26,183.36,600.0,182.908,182.9678,182.8681,182.9678,600.0
2023-11-17 10:50:00,183.3,183.71,183.29,183.71,2036.0,182.908,183.3171,182.898,183.3171,2036.0
2023-11-17 10:55:00,183.82,183.82,183.35,183.39,1448.0,183.4269,183.4269,182.9579,182.9978,1448.0
2023-11-17 11:00:00,183.4,183.4,183.3,183.3,300.0,183.0078,183.0078,182.908,182.908,300.0
2023-11-17 11:05:00,183.23,183.23,182.91,183.17,1510.0,182.8381,182.8381,182.5188,182.7782,1510.0
2023-11-17 11:10:00,183.14,183.37,183.07,183.37,1826.0,182.7483,182.9778,182.6785,182.9778,1826.0
2023-11-17 11:15:00,183.11,183.11,183.07,183.11,600.0,182.7184,182.7184,182.6785,182.7184,600.0
2023-11-17 11:20:00,183.05,183.06,182.9,182.91,1319.0,182.6585,182.6685,182.5088,182.5188,1319.0
2023-11-17 11:25:00,182.89,182.89,182.44,182.84,1318.0,182.4988,182.4988,182.0498,182.449,1318.0
2023-11-17 11:30:00,182.92,183.08,182.86,183.08,1360.0,182.5288,182.6884,182.4689,182.6884,1360.0
2023-11-17 11:35:00,183.14,183.14,182.71,182.83,835.0,182.7483,182.7483,182.3192,182.439,835.0
2023-11-17 11:40:00,182.83,182.89,182.66,182.86,1655.0,182.439,182.4988,182.2693,182.4689,1655.0
2023-11-17 11:45:00,182.79,182.85,182.77,182.83,716.0,182.3991,182.4589,182.3791,182.439,716.0
2023-11-17 11:50:00,182.87,182.94,182.7,182.74,1271.0,182.4789,182.5487,182.3093,182.3492,1271.0
2023-11-17 11:55:00,182.66,182.9,182.66,182.8,2073.0,182.2693,182.5088,182.2693,182.409,2073.0
2023-11-17 12:00:00,182.69,183.04,182.68,182.89,2233.0,182.2993,182.6485,182.2893,182.4988,2233.0
2023-11-17 12:05:00,182.99,183.25,182.99,183.05,1616.0,182.5986,182.8581,182.5986,182.6585,1616.0
2023-11-17 12:10:00,182.99,183.12,182.97,183.12,1131.0,182.5986,182.7284,182.5787,182.7284,1131.0
2023-11-17 12:15:00,183.2,183.37,183.19,183.29,3468.0,182.8082,182.9778,182.7982,182.898,3468.0
2023-11-17 12:20:00,183.21,183.21,182.98,182.99,1605.0,182.8182,182.8182,182.5887,182.5986,1605.0
2023-11-17 12:25:00,182.85,182.93,182.85,182.9,330.0,182.4589,182.5388,182.4589,182.5088,330.0
2023-11-17 12:30:00,182.98,183.31,182.98,183.31,2667.0,182.5887,182.9179,182.5887,182.9179,2667.0
2023-11-17 12:35:00,183.3,183.31,183.03,183.04,2268.0,182.908,182.9179,182.6385,182.6485,2268.0
2023-11-17 12:40:00,183.09,183.11,182.97,182.98,863.0,182.6984,182.7184,182.5787,182.5887,863.0
2023-11-17 12:45:00,182.93,183.21,182.93,183.18,2275.0,182.5388,182.8182,182.5388,182.7882,2275.0
2023-11-17 12:50:00,183.13,183.13,182.91,182.95,1140.0,182.7383,182.7383,182.5188,182.5587,1140.0
2023-11-17 12:55:00,182.93,182.95,182.86,182.86,1406.0,182.5388,182.5587,182.4689,182.4689,1406.0
2023-11-17 13:00:00,182.84,183.0,182.73,182.73,2401.0,182.449,182.6086,182.3392,182.3392,2401.0
2023-11-17 13:05:00,182.68,182.8,182.63,182.8,2794.0,182.2893,182.409,182.2394,182.409,2794.0
2023-11-17 13:10:00,182.77,182.78,182.64,182.72,1639.0,182.3791,182.3891,182.2494,182.3292,1639.0
2023-11-17 13:15:00,182.79,182.85,182.64,182.8,4836.0,182.3991,182.4589,182.2494,182.409,4836.0
2023-11-17 13:20:00,182.8,182.8,182.74,182.74,200.0,182.409,182.409,182.3492,182.3492,200.0
2023-11-17 13:25:00,182.8,182.9,182.7,182.9,1309.0,182.409,182.5088,182.3093,182.5088,1309.0
2023-11-17 13:30:00,182.94,182.94,182.85,182.93,955.0,182.5487,182.5487,182.4589,182.5388,955.0
2023-11-17 13:35:00,182.85,182.85,182.81,182.82,745.0,182.4589,182.4589,182.419,182.429,745.0
2023-11-17 13:40:00,182.84,182.84,182.64,182.64,1431.0,182.449,182.449,182.2494,182.2494,1431.0
2023-11-17 13:45:00,182.52,182.63,182.43,182.43,1650.0,182.1296,182.2394,182.0398,182.0398,1650.0
2023-11-17 13:50:00,182.43,182.54,182.26,182.32,3021.0,182.0398,182.1496,181.8702,181.9301,3021.0
2023-11-17 13:55:00,182.3,182.38,182.2,182.34,4237.0,181.9101,181.9899,181.8103,181.95,4237.0
2023-11-17 14:00:00,182.35,182.66,182.29,182.59,2546.0,181.96,182.2693,181.9001,182.1995,2546.0
2023-11-17 14:05:00,182.68,182.76,182.62,182.66,1292.0,182.2893,182.3691,182.2294,182.2693,1292.0
2023-11-17 14:10:00,182.66,182.88,182.61,182.71,3320.0,182.2693,182.4889,182.2194,182.3192,3320.0
2023-11-17 14:15:00,182.7,182.75,182.62,182.62,800.0,182.3093,182.3591,182.2294,182.2294,800.0
2023-11-17 14:20:00,182.55,182.74,182.44,182.67,3566.0,182.1596,182.3492,182.0498,182.2793,3566.0
2023-11-17 14:25:00,182.62,182.62,182.55,182.62,1042.0,182.2294,182.2294,182.1596,182.2294,1042.0
2023-11-17 14:30:00,182.73,182.75,182.56,182.56,1573.0,182.3392,182.3591,182.1696,182.1696,1573.0
2023-11-17 14:35:00,182.69,182.74,182.61,182.66,2023.0,182.2993,182.3492,182.2194,182.2693,2023.0
2023-11-17 14:40:00,182.66,182.85,182.66,182.73,2909.0,182.2693,182.4589,182.2693,182.3392,2909.0
2023-11-17 14:45:00,182.8,182.8,182.75,182.75,240.0,182.409,182.409,182.3591,182.3591,240.0
2023-11-17 14:50:00,182.7,182.75,182.61,182.71,2747.0,182.3093,182.3591,182.2194,182.3192,2747.0
2023-11-17 14:55:00,182.73,182.79,182.71,182.77,1500.0,182.3392,182.3991,182.3192,182.3791,1500.0
2023-11-17 15:00:00,182.74,182.79,182.66,182.73,2567.0,182.3492,182.3991,182.2693,182.3392,2567.0
2023-11-17 15:05:00,182.76,182.83,182.58,182.64,2269.0,182.3691,182.439,182.1895,182.2494,2269.0
2023-11-17 15:10:00,182.66,182.79,182.6,182.73,2701.0,182.2693,182.3991,182.2095,182.3392,2701.0
2023-11-17 15:15:00,182.73,182.78,182.62,182.77,1472.0,182.3392,182.3891,182.2294,182.3791,1472.0
2023-11-17 15:20:00,182.75,182.92,182.75,182.92,1204.0,182.3591,182.5288,182.3591,182.5288,1204.0
2023-11-17 15:25:00,182.97,183.08,182.96,183.01,2544.0,182.5787,182.6884,182.5687,182.6186,2544.0
2023-11-17 15:30:00,183.05,183.12,182.55,182.83,20520.0,182.6585,182.7284,182.1596,182.439,20520.0
2023-11-17 15:35:00,182.93,183.01,182.76,182.95,7797.0,182.5388,182.6186,182.3691,182.5587,7797.0
2023-11-17 15:40:00,182.95,183.01,182.82,183.0,4909.0,182.5587,182.6186,182.429,182.6086,4909.0
2023-11-17 15:45:00,182.99,183.08,182.92,182.99,9810.0,182.5986,182.6884,182.5288,182.5986,9810.0
2023-11-17 15:50:00,182.97,183.19,182.93,183.06,14619.0,182.5787,182.7982,182.5388,182.6685,14619.0
2023-11-17 15:55:00,183.08,183.34,183.02,183.12,48405.0,182.6884,182.9479,182.6286,182.7284,48405.0
2023-11-20 09:30:00,183.21,183.21,182.03,182.03,10231.0,182.8182,182.8182,181.6407,181.6407,10231.0
2023-11-20 09:35:00,182.0,182.66,181.77,182.66,2540.0,181.6107,182.2693,181.3812,182.2693,2540.0
2023-11-20 09:40:00,182.83,182.92,182.66,182.85,913.0,182.439,182.5288,182.2693,182.4589,913.0
2023-11-20 09:45:00,182.81,183.24,182.47,183.04,4563.0,182.419,182.8481,182.0797,182.6485,4563.0
2023-11-20 09:50:00,183.14,183.5,182.83,183.5,4845.0,182.7483,183.1075,182.439,183.1075,4845.0
2023-11-20 09:55:00,183.5,184.56,183.49,184.56,1861.0,183.1075,184.1653,183.0976,184.1653,1861.0
2023-11-20 10:00:00,184.32,184.57,183.92,184.07,2743.0,183.9258,184.1753,183.5266,183.6763,2743.0
2023-11-20 10:05:00,183.66,183.88,183.5,183.86,1500.0,183.2672,183.4867,183.1075,183.4668,1500.0
2023-11-20 10:10:00,183.78,184.17,183.78,184.0,2706.0,183.3869,183.7761,183.3869,183.6065,2706.0
2023-11-20 10:15:00,184.2,184.25,184.12,184.2,1052.0,183.806,183.8559,183.7262,183.806,1052.0
2023-11-20 10:20:00,184.31,184.31,183.75,183.75,3618.0,183.9158,183.9158,183.357,183.357,3618.0
2023-11-20 10:25:00,183.87,184.03,183.77,183.91,3023.0,183.4767,183.6364,183.377,183.5167,3023.0
2023-11-20 10:30:00,183.99,184.24,183.95,183.96,3106.0,183.5965,183.846,183.5566,183.5666,3106.0
2023-11-20 10:35:00,183.97,184.08,183.74,183.91,12166.0,183.5765,183.6863,183.347,183.5167,12166.0
2023-11-20 10:40:00,183.91,184.24,183.9,184.24,3045.0,183.5167,183.846,183.5067,183.846,3045.0
2023-11-20 10:45:00,184.15,184.31,184.03,184.03,1924.0,183.7562,183.9158,183.6364,183.6364,1924.0
2023-11-20 10:50:00,184.12,184.14,183.99,183.99,2251.0,183.7262,183.7462,183.5965,183.5965,2251.0
2023-11-20 10:55:00,183.89,184.22,183.83,184.22,3671.0,183.4967,183.826,183.4368,183.826,3671.0
2023-11-20 11:00:00,184.27,184.64,184.26,184.46,3246.0,183.8759,184.2451,183.8659,184.0655,3246.0
2023-11-20 11:05:00,184.53,184.55,184.24,184.54,5084.0,184.1353,184.1553,183.846,184.1453,5084.0
2023-11-20 11:10:00,184.54,184.57,184.28,184.57,2260.0,184.1453,184.1753,183.8859,184.1753,2260.0
2023-11-20 11:15:00,184.52,184.69,184.48,184.54,1896.0,184.1254,184.295,184.0854,184.1453,1896.0
2023-11-20 11:20:00,184.53,184.7,184.49,184.61,2180.0,184.1353,184.305,184.0954,184.2152,2180.0
2023-11-20 11:25:00,184.63,184.63,184.41,184.56,825.0,184.2351,184.2351,184.0156,184.1653,825.0
2023-11-20 11:30:00,184.57,184.71,184.47,184.63,2587.0,184.1753,184.315,184.0755,184.2351,2587.0
2023-11-20 11:35:00,184.61,184.75,184.61,184.69,4383.0,184.2152,184.3549,184.2152,184.295,4383.0
2023-11-20 11:40:00,184.52,184.57,184.31,184.52,2855.0,184.1254,184.1753,183.9158,184.1254,2855.0
2023-11-20 11:45:00,184.5,184.52,184.38,184.42,2329.0,184.1054,184.1254,183.9857,184.0256,2329.0
2023-11-20 11:50:00,184.46,184.62,184.45,184.59,1181.0,184.0655,184.2251,184.0555,184.1952,1181.0
2023-11-20 11:55:00,184.61,184.61,184.38,184.5,1410.0,184.2152,184.2152,183.9857,184.1054,1410.0
2023-11-20 12:00:00,184.53,184.53,184.42,184.42,1377.0,184.1353,184.1353,184.0256,184.0256,1377.0
2023-11-20 12:05:00,184.48,184.61,184.37,184.56,4827.0,184.0854,184.2152,183.9757,184.1653,4827.0
2023-11-20 12:10:00,184.61,184.65,184.4,184.4,2113.0,184.2152,184.2551,184.0056,184.0056,2113.0
2023-11-20 12:15:00,184.4,184.47,184.31,184.43,2383.0,184.0056,184.0755,183.9158,184.0356,2383.0
2023-11-20 12:20:00,184.4,184.58,184.35,184.5,2994.0,184.0056,184.1852,183.9557,184.1054,2994.0
2023-11-20 12:25:00,184.49,184.74,184.48,184.59,4123.0,184.0954,184.3449,184.0854,184.1952,4123.0
2023-11-20 12:30:00,184.62,184.91,184.62,184.91,2277.0,184.2251,184.5145,184.2251,184.5145,2277.0
2023-11-20 12:35:00,184.9,185.04,184.81,185.04,2565.0,184.5045,184.6442,184.4147,184.6442,2565.0
2023-11-20 12:40:00,184.98,185.05,184.81,184.93,1922.0,184.5844,184.6542,184.4147,184.5345,1922.0
2023-11-20 12:45:00,184.94,184.99,184.83,184.91,4760.0,184.5445,184.5944,184.4347,184.5145,4760.0
2023-11-20 12:50:00,184.79,184.97,184.57,184.57,2181.0,184.3948,184.5744,184.1753,184.1753,2181.0
2023-11-20 12:55:00,184.59,184.72,184.56,184.71,2033.0,184.1952,184.3249,184.1653,184.315,2033.0
2023-11-20 13:00:00,184.69,184.86,184.63,184.75,10616.0,184.295,184.4646,184.2351,184.3549,10616.0
2023-11-20 13:05:00,184.71,184.81,184.56,184.64,8642.0,184.315,184.4147,184.1653,184.2451,8642.0
2023-11-20 13:10:00,184.63,184.63,184.45,184.55,8093.0,184.2351,184.2351,184.0555,184.1553,8093.0
2023-11-20 13:15:00,184.49,184.49,184.12,184.12,6482.0,184.0954,184.0954,183.7262,183.7262,6482.0
2023-11-20 13:20:00,184.07,184.48,184.07,184.48,9806.0,183.6763,184.0854,183.6763,184.0854,9806.0
2023-11-20 13:25:00,184.55,184.66,184.55,184.65,700.0,184.1553,184.2651,184.1553,184.2551,700.0
2023-11-20 13:30:00,184.58,184.63,184.33,184.41,2111.0,184.1852,184.2351,183.9358,184.0156,2111.0
2023-11-20 13:35:00,184.44,184.49,184.3,184.35,5441.0,184.0455,184.0954,183.9058,183.9557,5441.0
2023-11-20 13:40:00,184.44,184.44,184.23,184.28,10851.0,184.0455,184.0455,183.836,183.8859,10851.0
2023-11-20 13:45:00,184.26,184.38,184.15,184.21,5444.0,183.8659,183.9857,183.7562,183.816,5444.0
2023-11-20 13:50:00,184.21,184.49,184.18,184.43,4939.0,183.816,184.0954,183.7861,184.0356,4939.0
2023-11-20 13:55:00,184.43,184.43,184.22,184.26,1760.0,184.0356,184.0356,183.826,183.8659,1760.0
2023-11-20 14:00:00,184.28,184.38,184.25,184.38,4413.0,183.8859,183.9857,183.8559,183.9857,4413.0
2023-11-20 14:05:00,184.32,184.35,184.16,184.18,3033.0,183.9258,183.9557,183.7661,183.7861,3033.0
2023-11-20 14:10:00,184.24,184.31,184.23,184.28,1300.0,183.846,183.9158,183.836,183.8859,1300.0
2023-11-20 14:15:00,184.27,184.3,183.91,183.99,4139.0,183.8759,183.9058,183.5167,183.5965,4139.0
2023-11-20 14:20:00,183.99,184.11,183.99,184.11,803.0,183.5965,183.7162,183.5965,183.7162,803.0
2023-11-20 14:25:00,184.17,184.17,183.96,184.02,5063.0,183.7761,183.7761,183.5666,183.6264,5063.0
2023-11-20 14:30:00,183.99,184.11,183.99,184.03,1200.0,183.5965,183.7162,183.5965,183.6364,1200.0
2023-11-20 14:35:00,184.08,184.14,184.02,184.07,2916.0,183.6863,183.7462,183.6264,183.6763,2916.0
2023-11-20 14:40:00,183.99,184.14,183.99,184.11,2230.0,183.5965,183.7462,183.5965,183.7162,2230.0
2023-11-20 14:45:00,184.17,184.29,184.11,184.21,3242.0,183.7761,183.8959,183.7162,183.816,3242.0
2023-11-20 14:50:00,184.21,184.27,184.11,184.13,3317.0,183.816,183.8759,183.7162,183.7362,3317.0
2023-11-20 14:55:00,184.12,184.28,184.12,184.28,2800.0,183.7262,183.8859,183.7262,183.8859,2800.0
2023-11-20 15:00:00,184.28,184.36,184.27,184.33,2288.0,183.8859,183.9657,183.8759,183.9358,2288.0
2023-11-20 15:05:00,184.3,184.47,184.27,184.44,3859.0,183.9058,184.0755,183.8759,184.0455,3859.0
2023-11-20 15:10:00,184.45,184.48,184.36,184.43,2372.0,184.0555,184.0854,183.9657,184.0356,2372.0
2023-11-20 15:15:00,184.39,184.42,184.25,184.42,3894.0,183.9956,184.0256,183.8559,184.0256,3894.0
2023-11-20 15:20:00,184.35,184.42,184.34,184.37,1958.0,183.9557,184.0256,183.9457,183.9757,1958.0
2023-11-20 15:25:00,184.33,184.68,184.33,184.63,1784.0,183.9358,184.285,183.9358,184.2351,1784.0
2023-11-20 15:30:00,184.64,184.64,184.3,184.34,6369.0,184.2451,184.2451,183.9058,183.9457,6369.0
2023-11-20 15:35:00,184.34,184.43,184.27,184.34,4849.0,183.9457,184.0356,183.8759,183.9457,4849.0
2023-11-20 15:40:00,184.34,184.36,184.3,184.34,4706.0,183.9457,183.9657,183.9058,183.9457,4706.0
2023-11-20 15:45:00,184.32,184.34,184.08,184.14,11405.0,183.9258,183.9457,183.6863,183.7462,11405.0
2023-11-20 15:50:00,184.13,184.32,184.12,184.21,18067.0,183.7362,183.9258,183.7262,183.816,18067.0
2023-11-20 15:55:00,184.18,184.32,184.08,184.13,58028.0,183.7861,183.9258,183.6863,183.7362,58028.0
2023-11-21 09:30:00,183.82,184.47,183.07,183.83,16774.0,183.4269,184.0755,182.6785,183.4368,16774.0
2023-11-21 09:35:00,184.12,184.3,183.77,183.77,700.0,183.7262,183.9058,183.377,183.377,700.0
2023-11-21 09:40:00,184.08,184.53,184.08,184.5,2937.0,183.6863,184.1353,183.6863,184.1054,2937.0
2023-11-21 09:45:00,184.31,184.4,183.62,184.01,1951.0,183.9158,184.0056,183.2273,183.6164,1951.0
2023-11-21 09:50:00,183.82,184.33,183.71,184.33,1920.0,183.4269,183.9358,183.3171,183.9358,1920.0
2023-11-21 09:55:00,184.38,184.41,184.04,184.28,3817.0,183.9857,184.0156,183.6464,183.8859,3817.0
2023-11-21 10:00:00,184.15,184.37,183.93,184.22,4663.0,183.7562,183.9757,183.5366,183.826,4663.0
2023-11-21 10:05:00,184.31,184.31,183.88,184.03,3692.0,183.9158,183.9158,183.4867,183.6364,3692.0
2023-11-21 10:10:00,184.02,184.28,183.94,184.24,2552.0,183.6264,183.8859,183.5466,183.846,2552.0
2023-11-21 10:15:00,184.25,184.54,184.2,184.46,1886.0,183.8559,184.1453,183.806,184.0655,1886.0
2023-11-21 10:20:00,184.35,184.35,183.76,183.76,3599.0,183.9557,183.9557,183.367,183.367,3599.0
2023-11-21 10:25:00,183.77,183.92,183.3,183.38,3567.0,183.377,183.5266,182.908,182.9878,3567.0
2023-11-21 10:30:00,183.32,183.4,183.07,183.07,2424.0,182.9279,183.0078,182.6785,182.6785,2424.0
2023-11-21 10:35:00,183.14,183.48,183.14,183.35,3227.0,182.7483,183.0876,182.7483,182.9579,3227.0
2023-11-21 10:40:00,183.37,183.68,183.35,183.59,2375.0,182.9778,183.2872,182.9579,183.1973,2375.0
2023-11-21 10:45:00,183.53,183.74,183.53,183.66,4822.0,183.1375,183.347,183.1375,183.2672,4822.0
2023-11-21 10:50:00,183.64,184.02,183.45,184.02,9688.0,183.2472,183.6264,183.0576,183.6264,9688.0
2023-11-21 10:55:00,183.87,184.05,183.76,183.85,8209.0,183.4767,183.6564,183.367,183.4568,8209.0
2023-11-21 11:00:00,183.85,184.06,183.64,183.64,3746.0,183.4568,183.6663,183.2472,183.2472,3746.0
2023-11-21 11:05:00,183.65,183.92,183.63,183.88,5532.0,183.2572,183.5266,183.2373,183.4867,5532.0
2023-11-21 11:10:00,183.89,183.93,183.77,183.84,4900.0,183.4967,183.5366,183.377,183.4468,4900.0
2023-11-21 11:15:00,183.86,183.88,183.6,183.62,4194.0,183.4668,183.4867,183.2073,183.2273,4194.0
2023-11-21 11:20:00,183.68,184.15,183.63,184.09,3721.0,183.2872,183.7562,183.2373,183.6963,3721.0
2023-11-21 11:25:00,184.06,184.06,183.93,183.93,900.0,183.6663,183.6663,183.5366,183.5366,900.0
2023-11-21 11:30:00,183.91,183.97,183.83,183.95,1938.0,183.5167,183.5765,183.4368,183.5566,1938.0
2023-11-21 11:35:00,183.85,184.01,183.79,184.01,4276.0,183.4568,183.6164,183.3969,183.6164,4276.0
2023-11-21 11:40:00,184.03,184.29,183.99,184.29,3830.0,183.6364,183.8959,183.5965,183.8959,3830.0
2023-11-21 11:45:00,184.14,184.2,184.05,184.16,2010.0,183.7462,183.806,183.6564,183.7661,2010.0
2023-11-21 11:50:00,184.09,184.19,184.09,184.17,1065.0,183.6963,183.7961,183.6963,183.7761,1065.0
2023-11-21 11:55:00,184.12,184.23,183.93,183.93,8360.0,183.7262,183.836,183.5366,183.5366,8360.0
2023-11-21 12:00:00,183.83,183.98,183.82,183.84,1693.0,183.4368,183.5865,183.4269,183.4468,1693.0
2023-11-21 12:05:00,183.83,184.0,183.78,183.99,3418.0,183.4368,183.6065,183.3869,183.5965,3418.0
2023-11-21 12:10:00,183.99,184.27,183.99,184.1,1110.0,183.5965,183.8759,183.5965,183.7063,1110.0
2023-11-21 12:15:00,184.06,184.14,183.73,183.73,1682.0,183.6663,183.7462,183.337,183.337,1682.0
2023-11-21 12:20:00,183.81,183.94,183.73,183.93,3715.0,183.4169,183.5466,183.337,183.5366,3715.0
2023-11-21 12:25:00,183.89,183.96,183.88,183.9,415.0,183.4967,183.5666,183.4867,183.5067,415.0
2023-11-21 12:30:00,183.91,183.93,183.73,183.89,2462.0,183.5167,183.5366,183.337,183.4967,2462.0
2023-11-21 12:35:00,183.82,184.2,183.82,184.02,1536.0,183.4269,183.806,183.4269,183.6264,1536.0
2023-11-21 12:40:00,184.18,184.3,184.11,184.28,3345.0,183.7861,183.9058,183.7162,183.8859,3345.0
2023-11-21 12:45:00,184.26,184.48,184.2,184.48,1635.0,183.8659,184.0854,183.806,184.0854,1635.0
2023-11-21 12:50:00,184.56,184.69,184.56,184.6,1400.0,184.1653,184.295,184.1653,184.2052,1400.0
2023-11-21 12:55:00,184.65,184.89,184.64,184.87,2570.0,184.2551,184.4946,184.2451,184.4746,2570.0
2023-11-21 13:00:00,184.78,184.95,184.65,184.8,5617.0,184.3848,184.5544,184.2551,184.4048,5617.0
2023-11-21 13:05:00,184.79,184.88,184.43,184.43,1758.0,184.3948,184.4846,184.0356,184.0356,1758.0
2023-11-21 13:10:00,184.46,184.56,184.39,184.43,1336.0,184.0655,184.1653,183.9956,184.0356,1336.0
2023-11-21 13:15:00,184.4,184.49,184.29,184.4,2575.0,184.0056,184.0954,183.8959,184.0056,2575.0
2023-11-21 13:20:00,184.3,184.35,184.15,184.15,1204.0,183.9058,183.9557,183.7562,183.7562,1204.0
2023-11-21 13:25:00,184.13,184.26,184.12,184.22,1950.0,183.7362,183.8659,183.7262,183.826,1950.0
2023-11-21 13:30:00,184.21,184.27,184.09,184.25,1822.0,183.816,183.8759,183.6963,183.8559,1822.0
2023-11-21 13:35:00,184.29,184.31,184.17,184.31,2390.0,183.8959,183.9158,183.7761,183.9158,2390.0
2023-11-21 13:40:00,184.3,184.36,184.29,184.33,1552.0,183.9058,183.9657,183.8959,183.9358,1552.0
2023-11-21 13:45:00,184.33,184.48,184.33,184.46,2646.0,183.9358,184.0854,183.9358,184.0655,2646.0
2023-11-21 13:50:00,184.34,184.48,184.34,184.43,1246.0,183.9457,184.0854,183.9457,184.0356,1246.0
2023-11-21 13:55:00,184.43,184.44,184.21,184.21,2635.0,184.0356,184.0455,183.816,183.816,2635.0
2023-11-21 14:00:00,184.17,184.17,183.9,184.04,2045.0,183.7761,183.7761,183.5067,183.6464,2045.0
2023-11-21 14:05:00,184.18,184.18,183.93,184.11,8435.0,183.7861,183.7861,183.5366,183.7162,8435.0
2023-11-21 14:10:00,184.15,184.25,183.93,184.17,2670.0,183.7562,183.8559,183.5366,183.7761,2670.0
2023-11-21 14:15:00,184.18,184.27,184.09,184.09,3269.0,183.7861,183.8759,183.6963,183.6963,3269.0
2023-11-21 14:20:00,184.11,184.23,184.11,184.19,1200.0,183.7162,183.836,183.7162,183.7961,1200.0
2023-11-21 14:25:00,184.23,184.35,184.19,184.31,5287.0,183.836,183.9557,183.7961,183.9158,5287.0
2023-11-21 14:30:00,184.24,184.37,183.98,184.16,6142.0,183.846,183.9757,183.5865,183.7661,6142.0
2023-11-21 14:35:00,184.08,184.18,184.03,184.1,2459.0,183.6863,183.7861,183.6364,183.7063,2459.0
2023-11-21 14:40:00,184.01,184.21,183.77,183.86,7002.0,183.6164,183.816,183.377,183.4668,7002.0
2023-11-21 14:45:00,183.83,184.07,183.83,183.9,13509.0,183.4368,183.6763,183.4368,183.5067,13509.0
2023-11-21 14:50:00,183.77,183.81,183.51,183.53,2328.0,183.377,183.4169,183.1175,183.1375,2328.0
2023-11-21 14:55:00,183.52,183.84,183.46,183.84,5253.0,183.1275,183.4468,183.0676,183.4468,5253.0
2023-11-21 15:00:00,183.84,184.0,183.76,183.81,4034.0,183.4468,183.6065,183.367,183.4169,4034.0
2023-11-21 15:05:00,183.8,183.97,183.75,183.81,6253.0,183.4069,183.5765,183.357,183.4169,6253.0
2023-11-21 15:10:00,183.91,183.99,183.81,183.81,2913.0,183.5167,183.5965,183.4169,183.4169,2913.0
2023-11-21 15:15:00,183.87,184.18,183.77,184.06,5179.0,183.4767,183.7861,183.377,183.6663,5179.0
2023-11-21 15:20:00,184.1,184.1,183.87,183.88,4800.0,183.7063,183.7063,183.4767,183.4867,4800.0
2023-11-21 15:25:00,183.93,184.09,183.93,184.06,9927.0,183.5366,183.6963,183.5366,183.6663,9927.0
2023-11-21 15:30:00,184.06,184.07,183.75,183.88,6663.0,183.6663,183.6763,183.357,183.4867,6663.0
2023-11-21 15:35:00,183.87,183.9,183.75,183.8,4421.0,183.4767,183.5067,183.357,183.4069,4421.0
2023-11-21 15:40:00,183.79,183.92,183.76,183.84,16473.0,183.3969,183.5266,183.367,183.4468,16473.0
2023-11-21 15:45:00,183.84,183.96,183.83,183.92,9950.0,183.4468,183.5666,183.4368,183.5266,9950.0
2023-11-21 15:50:00,183.94,183.95,183.61,183.66,24361.0,183.5466,183.5566,183.2173,183.2672,24361.0
2023-11-21 15:55:00,183.65,183.71,183.33,183.39,44921.0,183.2572,183.3171,182.9379,182.9978,44921.0
2023-11-22 09:30:00,183.51,184.49,182.26,182.58,18608.0,183.1175,184.0954,181.8702,182.1895,18608.0
2023-11-22 09:35:00,182.59,183.51,182.34,183.46,8966.0,182.1995,183.1175,181.95,183.0676,8966.0
2023-11-22 09:40:00,183.24,183.71,183.0,183.34,9958.0,182.8481,183.3171,182.6086,182.9479,9958.0
2023-11-22 09:45:00,183.85,183.89,183.61,183.79,2173.0,183.4568,183.4967,183.2173,183.3969,2173.0
2023-11-22 09:50:00,183.92,183.92,183.4,183.47,3473.0,183.5266,183.5266,183.0078,183.0776,3473.0
2023-11-22 09:55:00,183.44,183.7,183.31,183.7,15919.0,183.0477,183.3071,182.9179,183.3071,15919.0
2023-11-22 10:00:00,183.89,183.96,183.2,183.21,4750.0,183.4967,183.5666,182.8082,182.8182,4750.0
2023-11-22 10:05:00,183.44,183.67,182.93,182.93,7679.0,183.0477,183.2772,182.5388,182.5388,7679.0
2023-11-22 10:10:00,182.99,183.11,182.81,183.0,2100.0,182.5986,182.7184,182.419,182.6086,2100.0
2023-11-22 10:15:00,183.09,183.11,182.72,183.08,5820.0,182.6984,182.7184,182.3292,182.6884,5820.0
2023-11-22 10:20:00,182.93,183.53,182.92,183.44,4527.0,182.5388,183.1375,182.5288,183.0477,4527.0
2023-11-22 10:25:00,183.39,183.45,182.92,183.34,4357.0,182.9978,183.0576,182.5288,182.9479,4357.0
2023-11-22 10:30:00,183.47,183.5,183.29,183.3,2657.0,183.0776,183.1075,182.898,182.908,2657.0
2023-11-22 10:35:00,183.29,183.46,183.26,183.26,2300.0,182.898,183.0676,182.8681,182.8681,2300.0
2023-11-22 10:40:00,183.23,183.33,182.99,183.1,4091.0,182.8381,182.9379,182.5986,182.7084,4091.0
2023-11-22 10:45:00,183.22,183.22,183.01,183.06,2795.0,182.8281,182.8281,182.6186,182.6685,2795.0
2023-11-22 10:50:00,183.01,183.17,182.72,182.77,3470.0,182.6186,182.7782,182.3292,182.3791,3470.0
2023-11-22 10:55:00,182.77,183.03,182.77,182.77,3482.0,182.3791,182.6385,182.3791,182.3791,3482.0
2023-11-22 11:00:00,182.81,182.91,182.74,182.75,1521.0,182.419,182.5188,182.3492,182.3591,1521.0
2023-11-22 11:05:00,182.73,182.91,182.64,182.78,4672.0,182.3392,182.5188,182.2494,182.3891,4672.0
2023-11-22 11:10:00,182.78,183.01,182.78,182.99,2959.0,182.3891,182.6186,182.3891,182.5986,2959.0
2023-11-22 11:15:00,182.95,182.99,182.83,182.84,2883.0,182.5587,182.5986,182.439,182.449,2883.0
2023-11-22 11:20:00,182.77,183.11,182.74,183.11,4366.0,182.3791,182.7184,182.3492,182.7184,4366.0
2023-11-22 11:25:00,183.02,183.11,182.98,183.06,5768.0,182.6286,182.7184,182.5887,182.6685,5768.0
2023-11-22 11:30:00,183.09,183.35,183.09,183.18,2791.0,182.6984,182.9579,182.6984,182.7882,2791.0
2023-11-22 11:35:00,183.16,183.23,183.01,183.03,4889.0,182.7683,182.8381,182.6186,182.6385,4889.0
2023-11-22 11:40:00,183.02,183.51,182.96,183.33,7758.0,182.6286,183.1175,182.5687,182.9379,7758.0
2023-11-22 11:45:00,183.3,183.4,183.24,183.25,1718.0,182.908,183.0078,182.8481,182.8581,1718.0
2023-11-22 11:50:00,183.33,183.49,183.23,183.23,2112.0,182.9379,183.0976,182.8381,182.8381,2112.0
2023-11-22 11:55:00,183.22,183.25,183.05,183.17,5124.0,182.8281,182.8581,182.6585,182.7782,5124.0
2023-11-22 12:00:00,183.23,183.47,183.17,183.3,4949.0,182.8381,183.0776,182.7782,182.908,4949.0
2023-11-22 12:05:00,183.31,183.39,183.22,183.29,2658.0,182.9179,182.9978,182.8281,182.898,2658.0
2023-11-22 12:10:00,183.34,183.4,183.08,183.12,4713.0,182.9479,183.0078,182.6884,182.7284,4713.0
2023-11-22 12:15:00,183.11,183.15,182.87,183.15,3641.0,182.7184,182.7583,182.4789,182.7583,3641.0
2023-11-22 12:20:00,183.22,183.23,183.02,183.02,958.0,182.8281,182.8381,182.6286,182.6286,958.0
2023-11-22 12:25:00,182.96,182.98,182.74,182.77,4041.0,182.5687,182.5887,182.3492,182.3791,4041.0
2023-11-22 12:30:00,182.74,183.07,182.73,183.06,11314.0,182.3492,182.6785,182.3392,182.6685,11314.0
2023-11-22 12:35:00,183.13,183.31,183.13,183.2,2608.0,182.7383,182.9179,182.7383,182.8082,2608.0
2023-11-22 12:40:00,183.09,183.09,182.9,182.93,1100.0,182.6984,182.6984,182.5088,182.5388,1100.0
2023-11-22 12:45:00,182.97,183.05,182.86,182.9,1900.0,182.5787,182.6585,182.4689,182.5088,1900.0
2023-11-22 12:50:00,182.81,183.2,182.81,183.12,2518.0,182.419,182.8082,182.419,182.7284,2518.0
2023-11-22 12:55:00,183.11,183.26,183.1,183.25,988.0,182.7184,182.8681,182.7084,182.8581,988.0
2023-11-22 13:00:00,183.28,183.38,183.23,183.23,2856.0,182.888,182.9878,182.8381,182.8381,2856.0
2023-11-22 13:05:00,183.28,183.44,183.28,183.31,1960.0,182.888,183.0477,182.888,182.9179,1960.0
2023-11-22 13:10:00,183.26,183.55,183.26,183.55,1488.0,182.8681,183.1574,182.8681,183.1574,1488.0
2023-11-22 13:15:00,183.53,183.55,183.24,183.44,2800.0,183.1375,183.1574,182.8481,183.0477,2800.0
2023-11-22 13:20:00,183.44,183.52,183.36,183.48,3577.0,183.0477,183.1275,182.9678,183.0876,3577.0
2023-11-22 13:25:00,183.49,183.55,183.37,183.55,3047.0,183.0976,183.1574,182.9778,183.1574,3047.0
2023-11-22 13:30:00,183.6,183.63,183.38,183.5,3420.0,183.2073,183.2373,182.9878,183.1075,3420.0
2023-11-22 13:35:00,183.46,183.46,183.35,183.42,4051.0,183.0676,183.0676,182.9579,183.0277,4051.0
2023-11-22 13:40:00,183.37,183.4,183.22,183.28,3773.0,182.9778,183.0078,182.8281,182.888,3773.0
2023-11-22 13:45:00,183.24,183.46,183.24,183.41,3190.0,182.8481,183.0676,182.8481,183.0177,3190.0
2023-11-22 13:50:00,183.38,183.55,183.35,183.44,3420.0,182.9878,183.1574,182.9579,183.0477,3420.0
2023-11-22 13:55:00,183.38,183.44,183.06,183.06,3370.0,182.9878,183.0477,182.6685,182.6685,3370.0
2023-11-22 14:00:00,183.09,183.18,182.96,182.96,5002.0,182.6984,182.7882,182.5687,182.5687,5002.0
2023-11-22 14:05:00,182.99,183.04,182.86,182.86,3127.0,182.5986,182.6485,182.4689,182.4689,3127.0
2023-11-22 14:10:00,182.89,182.92,182.54,182.77,3533.0,182.4988,182.5288,182.1496,182.3791,3533.0
2023-11-22 14:15:00,182.82,182.89,182.77,182.81,1986.0,182.429,182.4988,182.3791,182.419,1986.0
2023-11-22 14:20:00,182.76,182.81,182.66,182.67,3422.0,182.3691,182.419,182.2693,182.2793,3422.0
2023-11-22 14:25:00,182.71,182.8,182.67,182.71,1609.0,182.3192,182.409,182.2793,182.3192,1609.0
2023-11-22 14:30:00,182.67,182.69,182.43,182.46,3957.0,182.2793,182.2993,182.0398,182.0698,3957.0
2023-11-22 14:35:00,182.45,182.55,182.21,182.26,6986.0,182.0598,182.1596,181.8203,181.8702,6986.0
2023-11-22 14:40:00,182.26,182.5,182.26,182.48,2913.0,181.8702,182.1097,181.8702,182.0897,2913.0
2023-11-22 14:45:00,182.51,182.52,182.42,182.52,2141.0,182.1197,182.1296,182.0299,182.1296,2141.0
2023-11-22 14:50:00,182.56,182.95,182.56,182.95,1839.0,182.1696,182.5587,182.1696,182.5587,1839.0
2023-11-22 14:55:00,182.89,183.15,182.89,183.0,5212.0,182.4988,182.7583,182.4988,182.6086,5212.0
2023-11-22 15:00:00,183.01,183.21,183.0,183.2,2097.0,182.6186,182.8182,182.6086,182.8082,2097.0
2023-11-22 15:05:00,183.23,183.29,183.06,183.19,8354.0,182.8381,182.898,182.6685,182.7982,8354.0
2023-11-22 15:10:00,183.25,183.34,183.19,183.28,7920.0,182.8581,182.9479,182.7982,182.888,7920.0
2023-11-22 15:15:00,183.34,183.35,183.14,183.35,4142.0,182.9479,182.9579,182.7483,182.9579,4142.0
2023-11-22 15:20:00,183.35,183.37,183.11,183.37,9358.0,182.9579,182.9778,182.7184,182.9778,9358.0
2023-11-22 15:25:00,183.38,183.52,183.29,183.52,10621.0,182.9878,183.1275,182.898,183.1275,10621.0
2023-11-22 15:30:00,183.5,183.7,183.5,183.68,2550.0,183.1075,183.3071,183.1075,183.2872,2550.0
2023-11-22 15:35:00,183.68,184.0,183.67,183.75,19689.0,183.2872,183.6065,183.2772,183.357,19689.0
2023-11-22 15:40:00,183.72,184.1,183.72,184.03,8885.0,183.3271,183.7063,183.3271,183.6364,8885.0
2023-11-22 15:45:00,184.03,184.09,183.96,184.02,12057.0,183.6364,183.6963,183.5666,183.6264,12057.0
2023-11-22 15:50:00,183.98,184.09,183.71,183.71,20291.0,183.5865,183.6963,183.3171,183.3171,20291.0
2023-11-22 15:55:00,183.75,183.91,183.73,183.9,44208.0,183.357,183.5167,183.337,183.5067,44208.0
2023-11-24 09:30:00,183.65,184.0,183.57,184.0,6421.0,183.2572,183.6065,183.1774,183.6065,6421.0
2023-11-24 09:35:00,183.71,183.71,183.26,183.57,1677.0,183.3171,183.3171,182.8681,183.1774,1677.0
2023-11-24 09:40:00,184.03,184.04,183.88,183.95,700.0,183.6364,183.6464,183.4867,183.5566,700.0
2023-11-24 09:45:00,183.96,183.96,183.3,183.65,3132.0,183.5666,183.5666,182.908,183.2572,3132.0
2023-11-24 09:50:00,183.53,183.75,183.37,183.37,1450.0,183.1375,183.357,182.9778,182.9778,1450.0
2023-11-24 09:55:00,183.31,183.85,183.31,183.84,1750.0,182.9179,183.4568,182.9179,183.4468,1750.0
2023-11-24 10:00:00,183.84,184.01,183.71,184.01,3179.0,183.4468,183.6164,183.3171,183.6164,3179.0
2023-11-24 10:05:00,184.05,184.29,183.77,183.77,5195.0,183.6564,183.8959,183.377,183.377,5195.0
2023-11-24 10:10:00,183.78,183.95,183.78,183.91,3517.0,183.3869,183.5566,183.3869,183.5167,3517.0
2023-11-24 10:15:00,184.05,184.19,183.94,184.02,1481.0,183.6564,183.7961,183.5466,183.6264,1481.0
2023-11-24 10:20:00,184.04,184.04,183.25,183.55,4230.0,183.6464,183.6464,182.8581,183.1574,4230.0
2023-11-24 10:25:00,183.6,183.6,183.48,183.49,200.0,183.2073,183.2073,183.0876,183.0976,200.0
2023-11-24 10:30:00,183.35,183.55,183.27,183.34,3313.0,182.9579,183.1574,182.878,182.9479,3313.0
2023-11-24 10:35:00,183.37,183.5,183.35,183.42,1570.0,182.9778,183.1075,182.9579,183.0277,1570.0
2023-11-24 10:40:00,183.28,183.28,183.01,183.23,2692.0,182.888,182.888,182.6186,182.8381,2692.0
2023-11-24 10:45:00,183.32,183.41,183.14,183.14,1507.0,182.9279,183.0177,182.7483,182.7483,1507.0
2023-11-24 10:50:00,183.14,183.14,182.73,182.95,5460.0,182.7483,182.7483,182.3392,182.5587,5460.0
2023-11-24 10:55:00,182.9,183.15,182.86,182.96,3104.0,182.5088,182.7583,182.4689,182.5687,3104.0
2023-11-24 11:00:00,182.98,182.98,182.74,182.81,2880.0,182.5887,182.5887,182.3492,182.419,2880.0
2023-11-24 11:05:00,182.72,182.81,182.39,182.5,4502.0,182.3292,182.419,181.9999,182.1097,4502.0
2023-11-24 11:10:00,182.5,182.57,182.38,182.38,1384.0,182.1097,182.1795,181.9899,181.9899,1384.0
2023-11-24 11:15:00,182.44,182.59,182.39,182.48,4540.0,182.0498,182.1995,181.9999,182.0897,4540.0
2023-11-24 11:20:00,182.46,182.56,182.35,182.56,2043.0,182.0698,182.1696,181.96,182.1696,2043.0
2023-11-24 11:25:00,182.6,182.6,182.31,182.45,2592.0,182.2095,182.2095,181.9201,182.0598,2592.0
2023-11-24 11:30:00,182.4,182.51,182.32,182.35,2012.0,182.0099,182.1197,181.9301,181.96,2012.0
2023-11-24 11:35:00,182.28,182.4,182.15,182.2,6357.0,181.8901,182.0099,181.7604,181.8103,6357.0
2023-11-24 11:40:00,182.21,182.22,182.1,182.14,1792.0,181.8203,181.8303,181.7105,181.7504,1792.0
2023-11-24 11:45:00,182.1,182.28,182.05,182.19,3411.0,181.7105,181.8901,181.6606,181.8003,3411.0
2023-11-24 11:50:00,182.14,182.24,182.13,182.15,2035.0,181.7504,181.8502,181.7405,181.7604,2035.0
2023-11-24 11:55:00,182.16,182.2,182.09,182.11,3967.0,181.7704,181.8103,181.7006,181.7205,3967.0
2023-11-24 12:00:00,182.09,182.17,182.04,182.09,3172.0,181.7006,181.7804,181.6507,181.7006,3172.0
2023-11-24 12:05:00,182.06,182.47,182.06,182.46,2575.0,181.6706,182.0797,181.6706,182.0698,2575.0
2023-11-24 12:10:00,182.46,182.55,182.32,182.45,4292.0,182.0698,182.1596,181.9301,182.0598,4292.0
2023-11-24 12:15:00,182.31,182.54,182.18,182.21,2937.0,181.9201,182.1496,181.7904,181.8203,2937.0
2023-11-24 12:20:00,182.21,182.23,182.0,182.23,8049.0,181.8203,181.8403,181.6107,181.8403,8049.0
2023-11-24 12:25:00,182.26,182.46,182.21,182.23,2367.0,181.8702,182.0698,181.8203,181.8403,2367.0
2023-11-24 12:30:00,182.27,182.42,182.27,182.42,1724.0,181.8802,182.0299,181.8802,182.0299,1724.0
2023-11-24 12:35:00,182.48,182.48,182.32,182.48,2530.0,182.0897,182.0897,181.9301,182.0897,2530.0
2023-11-24 12:40:00,182.5,182.79,182.4,182.74,5639.0,182.1097,182.3991,182.0099,182.3492,5639.0
2023-11-24 12:45:00,182.67,182.7,182.3,182.43,7514.0,182.2793,182.3093,181.9101,182.0398,7514.0
2023-11-24 12:50:00,182.43,182.55,182.41,182.51,6611.0,182.0398,182.1596,182.0199,182.1197,6611.0
2023-11-24 12:55:00,182.56,182.84,182.54,182.57,14052.0,182.1696,182.449,182.1496,182.1795,14052.0
2023-11-27 09:30:00,182.13,182.34,181.53,181.74,10784.0,181.7405,181.95,181.1418,181.3513,10784.0
2023-11-27 09:35:00,181.73,182.45,181.46,182.19,3751.0,181.3413,182.0598,181.0719,181.8003,3751.0
2023-11-27 09:40:00,181.94,182.12,181.45,182.05,6536.0,181.5509,181.7305,181.0619,181.6606,6536.0
2023-11-27 09:45:00,181.8,182.18,181.67,182.18,5382.0,181.4112,181.7904,181.2815,181.7904,5382.0
2023-11-27 09:50:00,181.95,182.88,181.92,182.72,16092.0,181.5609,182.4889,181.5309,182.3292,16092.0
2023-11-27 09:55:00,182.88,183.13,182.74,183.11,4129.0,182.4889,182.7383,182.3492,182.7184,4129.0
2023-11-27 10:00:00,183.0,183.22,182.53,182.55,10574.0,182.6086,182.8281,182.1396,182.1596,10574.0
2023-11-27 10:05:00,182.51,182.64,182.44,182.57,800.0,182.1197,182.2494,182.0498,182.1795,800.0
2023-11-27 10:10:00,182.92,183.01,182.81,182.88,2375.0,182.5288,182.6186,182.419,182.4889,2375.0
2023-11-27 10:15:00,182.89,182.89,182.25,182.41,6391.0,182.4988,182.4988,181.8602,182.0199,6391.0
2023-11-27 10:20:00,182.41,182.53,182.19,182.38,3855.0,182.0199,182.1396,181.8003,181.9899,3855.0
2023-11-27 10:25:00,182.57,182.81,182.57,182.81,500.0,182.1795,182.419,182.1795,182.419,500.0
2023-11-27 10:30:00,182.86,182.86,182.67,182.76,1828.0,182.4689,182.4689,182.2793,182.3691,1828.0
2023-11-27 10:35:00,182.83,183.45,182.82,183.45,4674.0,182.439,183.0576,182.429,183.0576,4674.0
2023-11-27 10:40:00,183.39,183.48,183.31,183.33,2089.0,182.9978,183.0876,182.9179,182.9379,2089.0
2023-11-27 10:45:00,183.31,183.46,183.31,183.43,600.0,182.9179,183.0676,182.9179,183.0377,600.0
2023-11-27 10:50:00,183.41,183.83,183.41,183.73,6378.0,183.0177,183.4368,183.0177,183.337,6378.0
2023-11-27 10:55:00,183.84,184.0,183.5,183.5,7870.0,183.4468,183.6065,183.1075,183.1075,7870.0
2023-11-27 11:00:00,183.47,183.49,183.26,183.49,2863.0,183.0776,183.0976,182.8681,183.0976,2863.0
2023-11-27 11:05:00,183.34,183.52,183.21,183.5,1591.0,182.9479,183.1275,182.8182,183.1075,1591.0
2023-11-27 11:10:00,183.31,183.35,183.23,183.35,1109.0,182.9179,182.9579,182.8381,182.9579,1109.0
2023-11-27 11:15:00,183.36,183.63,183.33,183.59,3146.0,182.9678,183.2373,182.9379,183.1973,3146.0
2023-11-27 11:20:00,183.63,183.64,183.45,183.58,2987.0,183.2373,183.2472,183.0576,183.1874,2987.0
2023-11-27 11:25:00,183.62,183.7,183.49,183.67,2818.0,183.2273,183.3071,183.0976,183.2772,2818.0
2023-11-27 11:30:00,183.6,183.83,183.59,183.83,1800.0,183.2073,183.4368,183.1973,183.4368,1800.0
2023-11-27 11:35:00,183.86,183.86,183.7,183.7,1925.0,183.4668,183.4668,183.3071,183.3071,1925.0
2023-11-27 11:40:00,183.77,183.81,183.61,183.62,1686.0,183.377,183.4169,183.2173,183.2273,1686.0
2023-11-27 11:45:00,183.65,183.66,183.42,183.6,3112.0,183.2572,183.2672,183.0277,183.2073,3112.0
2023-11-27 11:50:00,183.66,183.86,183.58,183.75,6453.0,183.2672,183.4668,183.1874,183.357,6453.0
2023-11-27 11:55:00,183.84,183.93,183.6,183.6,5955.0,183.4468,183.5366,183.2073,183.2073,5955.0
2023-11-27 12:00:00,183.47,183.69,183.47,183.62,2987.0,183.0776,183.2971,183.0776,183.2273,2987.0
2023-11-27 12:05:00,183.69,183.8,183.61,183.8,2858.0,183.2971,183.4069,183.2173,183.4069,2858.0
2023-11-27 12:10:00,183.7,183.8,183.61,183.8,1818.0,183.3071,183.4069,183.2173,183.4069,1818.0
2023-11-27 12:15:00,183.8,184.02,183.71,183.71,5036.0,183.4069,183.6264,183.3171,183.3171,5036.0
2023-11-27 12:20:00,183.62,183.88,183.6,183.66,6687.0,183.2273,183.4867,183.2073,183.2672,6687.0
2023-11-27 12:25:00,183.56,183.57,183.48,183.49,638.0,183.1674,183.1774,183.0876,183.0976,638.0
2023-11-27 12:30:00,183.49,183.63,183.49,183.54,3159.0,183.0976,183.2373,183.0976,183.1475,3159.0
2023-11-27 12:35:00,183.47,183.82,183.47,183.78,4530.0,183.0776,183.4269,183.0776,183.3869,4530.0
2023-11-27 12:40:00,183.8,183.82,183.8,183.81,500.0,183.4069,183.4269,183.4069,183.4169,500.0
2023-11-27 12:45:00,183.73,183.97,183.73,183.9,4432.0,183.337,183.5765,183.337,183.5067,4432.0
2023-11-27 12:50:00,183.9,184.0,183.89,183.95,1588.0,183.5067,183.6065,183.4967,183.5566,1588.0
2023-11-27 12:55:00,183.95,183.97,183.95,183.97,500.0,183.5566,183.5765,183.5566,183.5765,500.0
2023-11-27 13:00:00,183.91,183.97,183.79,183.87,3826.0,183.5167,183.5765,183.3969,183.4767,3826.0
2023-11-27 13:05:00,183.89,184.08,183.82,184.06,4695.0,183.4967,183.6863,183.4269,183.6663,4695.0
2023-11-27 13:10:00,184.05,184.13,183.95,184.0,1841.0,183.6564,183.7362,183.5566,183.6065,1841.0
2023-11-27 13:15:00,184.03,184.07,184.0,184.04,1400.0,183.6364,183.6763,183.6065,183.6464,1400.0
2023-11-27 13:20:00,183.99,184.03,183.85,183.9,2887.0,183.5965,183.6364,183.4568,183.5067,2887.0
2023-11-27 13:25:00,183.92,184.01,183.85,183.99,3654.0,183.5266,183.6164,183.4568,183.5965,3654.0
2023-11-27 13:30:00,183.97,184.45,183.97,184.42,14864.0,183.5765,184.0555,183.5765,184.0256,14864.0
2023-11-27 13:35:00,184.38,184.45,184.18,184.23,10120.0,183.9857,184.0555,183.7861,183.836,10120.0
2023-11-27 13:40:00,184.23,184.43,184.18,184.33,5054.0,183.836,184.0356,183.7861,183.9358,5054.0
2023-11-27 13:45:00,184.34,184.67,184.33,184.6,2594.0,183.9457,184.275,183.9358,184.2052,2594.0
2023-11-27 13:50:00,184.58,184.65,184.54,184.59,3023.0,184.1852,184.2551,184.1453,184.1952,3023.0
2023-11-27 13:55:00,184.62,184.81,184.57,184.75,5536.0,184.2251,184.4147,184.1753,184.3549,5536.0
2023-11-27 14:00:00,184.8,184.8,184.56,184.56,4298.0,184.4048,184.4048,184.1653,184.1653,4298.0
2023-11-27 14:05:00,184.54,184.66,184.54,184.62,4794.0,184.1453,184.2651,184.1453,184.2251,4794.0
2023-11-27 14:10:00,184.62,184.73,184.61,184.68,1575.0,184.2251,184.3349,184.2152,184.285,1575.0
2023-11-27 14:15:00,184.66,184.74,184.55,184.66,5041.0,184.2651,184.3449,184.1553,184.2651,5041.0
2023-11-27 14:20:00,184.67,184.85,184.66,184.84,4004.0,184.275,184.4547,184.2651,184.4447,4004.0
2023-11-27 14:25:00,184.77,184.86,184.73,184.86,2729.0,184.3748,184.4646,184.3349,184.4646,2729.0
2023-11-27 14:30:00,184.86,184.95,184.76,184.77,9771.0,184.4646,184.5544,184.3648,184.3748,9771.0
2023-11-27 14:35:00,184.75,184.87,184.69,184.7,4626.0,184.3549,184.4746,184.295,184.305,4626.0
2023-11-27 14:40:00,184.71,184.78,184.4,184.53,7152.0,184.315,184.3848,184.0056,184.1353,7152.0
2023-11-27 14:45:00,184.6,184.64,184.52,184.55,2105.0,184.2052,184.2451,184.1254,184.1553,2105.0
2023-11-27 14:50:00,184.56,184.69,184.56,184.61,1229.0,184.1653,184.295,184.1653,184.2152,1229.0
2023-11-27 14:55:00,184.65,184.84,184.61,184.76,3954.0,184.2551,184.4447,184.2152,184.3648,3954.0
2023-11-27 15:00:00,184.79,184.8,184.71,184.8,6077.0,184.3948,184.4048,184.315,184.4048,6077.0
2023-11-27 15:05:00,184.8,184.93,184.8,184.88,2387.0,184.4048,184.5345,184.4048,184.4846,2387.0
2023-11-27 15:10:00,184.86,184.91,184.71,184.72,6657.0,184.4646,184.5145,184.315,184.3249,6657.0
2023-11-27 15:15:00,184.72,184.77,184.68,184.75,2381.0,184.3249,184.3748,184.285,184.3549,2381.0
2023-11-27 15:20:00,184.77,184.77,184.64,184.71,3374.0,184.3748,184.3748,184.2451,184.315,3374.0
2023-11-27 15:25:00,184.71,185.05,184.7,185.02,7289.0,184.315,184.6542,184.305,184.6243,7289.0
2023-11-27 15:30:00,185.1,185.45,185.03,185.15,19244.0,184.7041,185.0534,184.6343,184.754,19244.0
2023-11-27 15:35:00,185.14,185.61,185.14,185.5,17821.0,184.744,185.213,184.744,185.1033,17821.0
2023-11-27 15:40:00,185.53,185.76,185.45,185.67,26760.0,185.1332,185.3627,185.0534,185.2729,26760.0
2023-11-27 15:45:00,185.67,185.67,185.34,185.34,36238.0,185.2729,185.2729,184.9436,184.9436,36238.0
2023-11-27 15:50:00,185.41,185.87,185.31,185.63,52233.0,185.0135,185.4725,184.9137,185.233,52233.0
2023-11-27 15:55:00,185.54,185.88,185.46,185.72,141642.0,185.1432,185.4825,185.0633,185.3228,141642.0
2023-11-28 09:30:00,185.43,186.43,185.0,185.76,18661.0,185.0334,186.0313,184.6043,185.3627,18661.0
2023-11-28 09:35:00,185.67,185.67,184.6,185.23,7051.0,185.2729,185.2729,184.2052,184.8338,7051.0
2023-11-28 09:40:00,185.27,186.17,185.26,185.34,12036.0,184.8738,185.7718,184.8638,184.9436,12036.0
2023-11-28 09:45:00,185.57,185.75,185.1,185.1,4301.0,185.1731,185.3527,184.7041,184.7041,4301.0
2023-11-28 09:50:00,185.07,185.71,185.07,185.41,13366.0,184.6742,185.3128,184.6742,185.0135,13366.0
2023-11-28 09:55:00,185.47,185.47,184.64,184.65,3632.0,185.0733,185.0733,184.2451,184.2551,3632.0
2023-11-28 10:00:00,184.53,184.8,184.02,184.62,15687.0,184.1353,184.4048,183.6264,184.2251,15687.0
2023-11-28 10:05:00,184.61,185.0,184.42,184.63,9109.0,184.2152,184.6043,184.0256,184.2351,9109.0
2023-11-28 10:10:00,184.44,184.76,184.02,184.02,17355.0,184.0455,184.3648,183.6264,183.6264,17355.0
2023-11-28 10:15:00,184.24,184.99,184.24,184.92,5254.0,183.846,184.5944,183.846,184.5245,5254.0
2023-11-28 10:20:00,185.01,185.01,184.48,184.58,3060.0,184.6143,184.6143,184.0854,184.1852,3060.0
2023-11-28 10:25:00,184.57,184.57,184.01,184.13,1500.0,184.1753,184.1753,183.6164,183.7362,1500.0
2023-11-28 10:30:00,184.13,184.13,183.95,183.97,3734.0,183.7362,183.7362,183.5566,183.5765,3734.0
2023-11-28 10:35:00,183.87,183.99,183.62,183.97,9896.0,183.4767,183.5965,183.2273,183.5765,9896.0
2023-11-28 10:40:00,184.07,184.48,184.02,184.48,6405.0,183.6763,184.0854,183.6264,184.0854,6405.0
2023-11-28 10:45:00,184.49,184.49,184.08,184.17,1995.0,184.0954,184.0954,183.6863,183.7761,1995.0
2023-11-28 10:50:00,184.14,184.36,184.13,184.28,5134.0,183.7462,183.9657,183.7362,183.8859,5134.0
2023-11-28 10:55:00,184.13,184.87,184.13,184.62,11567.0,183.7362,184.4746,183.7362,184.2251,11567.0
2023-11-28 11:00:00,184.89,185.28,184.89,185.25,2045.0,184.4946,184.8837,184.4946,184.8538,2045.0
2023-11-28 11:05:00,185.49,185.49,185.36,185.38,1850.0,185.0933,185.0933,184.9636,184.9835,1850.0
2023-11-28 11:10:00,185.34,185.44,185.28,185.44,1109.0,184.9436,185.0434,184.8837,185.0434,1109.0
2023-11-28 11:15:00,185.32,185.51,185.31,185.45,2490.0,184.9236,185.1132,184.9137,185.0534,2490.0
2023-11-28 11:20:00,185.42,185.63,185.25,185.61,3855.0,185.0234,185.233,184.8538,185.213,3855.0
2023-11-28 11:25:00,185.59,185.88,185.48,185.86,7623.0,185.1931,185.4825,185.0833,185.4625,7623.0
2023-11-28 11:30:00,185.86,186.36,185.77,186.18,11452.0,185.4625,185.9614,185.3727,185.7818,11452.0
2023-11-28 11:35:00,186.0,186.08,185.63,185.74,7066.0,185.6022,185.682,185.233,185.3427,7066.0
2023-11-28 11:40:00,185.7,185.84,185.7,185.72,12569.0,185.3028,185.4425,185.3028,185.3228,12569.0
2023-11-28 11:45:00,185.8,185.86,185.15,185.15,26403.0,185.4026,185.4625,184.754,184.754,26403.0
2023-11-28 11:50:00,185.17,185.4,184.8,184.82,17214.0,184.774,185.0035,184.4048,184.4247,17214.0
2023-11-28 11:55:00,184.97,185.05,184.77,184.82,3142.0,184.5744,184.6542,184.3748,184.4247,3142.0
2023-11-28 12:00:00,184.59,185.01,184.47,185.01,15807.0,184.1952,184.6143,184.0755,184.6143,15807.0
2023-11-28 12:05:00,184.82,184.95,184.55,184.84,7548.0,184.4247,184.5544,184.1553,184.4447,7548.0
2023-11-28 12:10:00,184.77,184.77,184.24,184.24,1907.0,184.3748,184.3748,183.846,183.846,1907.0
2023-11-28 12:15:00,184.23,184.51,184.09,184.15,5223.0,183.836,184.1154,183.6963,183.7562,5223.0
2023-11-28 12:20:00,184.09,184.12,184.06,184.07,615.0,183.6963,183.7262,183.6663,183.6763,615.0
2023-11-28 12:25:00,183.96,183.99,183.7,183.72,2779.0,183.5666,183.5965,183.3071,183.3271,2779.0
2023-11-28 12:30:00,183.72,183.94,183.59,183.9,9547.0,183.3271,183.5466,183.1973,183.5067,9547.0
2023-11-28 12:35:00,183.97,184.16,183.88,184.14,1950.0,183.5765,183.7661,183.4867,183.7462,1950.0
2023-11-28 12:40:00,184.15,184.18,183.59,183.67,3079.0,183.7562,183.7861,183.1973,183.2772,3079.0
2023-11-28 12:45:00,183.63,183.63,183.46,183.49,725.0,183.2373,183.2373,183.0676,183.0976,725.0
2023-11-28 12:50:00,183.56,183.58,183.46,183.57,400.0,183.1674,183.1874,183.0676,183.1774,400.0
2023-11-28 12:55:00,183.27,183.44,183.2,183.28,2404.0,182.878,183.0477,182.8082,182.888,2404.0
2023-11-28 13:00:00,183.2,183.27,182.82,182.82,7680.0,182.8082,182.878,182.429,182.429,7680.0
2023-11-28 13:05:00,182.97,182.99,182.87,182.97,2975.0,182.5787,182.5986,182.4789,182.5787,2975.0
2023-11-28 13:10:00,182.84,182.9,182.53,182.57,2448.0,182.449,182.5088,182.1396,182.1795,2448.0
2023-11-28 13:15:00,182.43,182.5,182.39,182.47,1990.0,182.0398,182.1097,181.9999,182.0797,1990.0
2023-11-28 13:20:00,182.54,182.64,182.12,182.12,13598.0,182.1496,182.2494,181.7305,181.7305,13598.0
2023-11-28 13:25:00,182.09,182.92,181.98,182.81,9684.0,181.7006,182.5288,181.5908,182.419,9684.0
2023-11-28 13:30:00,182.85,182.92,182.44,182.57,6597.0,182.4589,182.5288,182.0498,182.1795,6597.0
2023-11-28 13:35:00,182.6,182.84,182.51,182.62,8677.0,182.2095,182.449,182.1197,182.2294,8677.0
2023-11-28 13:40:00,182.47,182.57,182.38,182.39,2532.0,182.0797,182.1795,181.9899,181.9999,2532.0
2023-11-28 13:45:00,182.3,182.48,182.3,182.4,1004.0,181.9101,182.0897,181.9101,182.0099,1004.0
2023-11-28 13:50:00,182.31,182.62,182.18,182.38,4296.0,181.9201,182.2294,181.7904,181.9899,4296.0
2023-11-28 13:55:00,182.35,182.35,181.96,182.0,11990.0,181.96,181.96,181.5708,181.6107,11990.0
2023-11-28 14:00:00,181.88,181.88,181.62,181.7,5229.0,181.491,181.491,181.2316,181.3114,5229.0
2023-11-28 14:05:00,181.63,181.9,181.61,181.84,8426.0,181.2415,181.511,181.2216,181.4511,8426.0
2023-11-28 14:10:00,181.78,181.78,181.6,181.68,4238.0,181.3912,181.3912,181.2116,181.2914,4238.0
2023-11-28 14:15:00,181.63,181.74,181.47,181.63,10586.0,181.2415,181.3513,181.0819,181.2415,10586.0
2023-11-28 14:20:00,181.62,181.76,181.58,181.61,2935.0,181.2316,181.3713,181.1916,181.2216,2935.0
2023-11-28 14:25:00,181.67,181.81,181.58,181.75,7087.0,181.2815,181.4212,181.1916,181.3613,7087.0
2023-11-28 14:30:00,181.7,182.01,181.63,182.01,4515.0,181.3114,181.6207,181.2415,181.6207,4515.0
2023-11-28 14:35:00,182.05,182.31,182.03,182.2,3402.0,181.6606,181.9201,181.6407,181.8103,3402.0
2023-11-28 14:40:00,182.28,182.55,182.24,182.53,6449.0,181.8901,182.1596,181.8502,182.1396,6449.0
2023-11-28 14:45:00,182.5,182.54,181.94,182.21,10725.0,182.1097,182.1496,181.5509,181.8203,10725.0
2023-11-28 14:50:00,182.2,182.31,182.18,182.25,2098.0,181.8103,181.9201,181.7904,181.8602,2098.0
2023-11-28 14:55:00,182.28,182.48,182.23,182.43,5058.0,181.8901,182.0897,181.8403,182.0398,5058.0
2023-11-28 15:00:00,182.38,182.55,182.38,182.5,5095.0,181.9899,182.1596,181.9899,182.1097,5095.0
2023-11-28 15:05:00,182.54,182.54,182.14,182.15,2923.0,182.1496,182.1496,181.7504,181.7604,2923.0
2023-11-28 15:10:00,182.03,182.03,181.93,181.93,4725.0,181.6407,181.6407,181.5409,181.5409,4725.0
2023-11-28 15:15:00,181.95,181.95,181.75,181.84,6110.0,181.5609,181.5609,181.3613,181.4511,6110.0
2023-11-28 15:20:00,181.82,181.89,181.7,181.89,7851.0,181.4311,181.501,181.3114,181.501,7851.0
2023-11-28 15:25:00,181.82,181.83,181.63,181.67,5401.0,181.4311,181.4411,181.2415,181.2815,5401.0
2023-11-28 15:30:00,181.57,181.76,181.51,181.69,7512.0,181.1817,181.3713,181.1218,181.3014,7512.0
2023-11-28 15:35:00,181.71,181.71,181.45,181.45,6220.0,181.3214,181.3214,181.0619,181.0619,6220.0
2023-11-28 15:40:00,181.3,181.48,181.21,181.29,11997.0,180.9122,181.0919,180.8224,180.9023,11997.0
2023-11-28 15:45:00,181.22,181.47,181.17,181.47,20161.0,180.8324,181.0819,180.7825,181.0819,20161.0
2023-11-28 15:50:00,181.44,181.5,180.97,181.05,19821.0,181.0519,181.1118,180.583,180.6628,19821.0
2023-11-28 15:55:00,181.07,181.51,181.05,181.28,70936.0,180.6827,181.1218,180.6628,180.8923,70936.0
2023-11-29 09:30:00,183.02,184.29,183.02,183.96,13248.0,182.6286,183.8959,182.6286,183.5666,13248.0
2023-11-29 09:35:00,183.65,183.78,182.63,183.78,6322.0,183.2572,183.3869,182.2394,183.3869,6322.0
2023-11-29 09:40:00,183.81,184.16,183.14,183.88,29689.0,183.4169,183.7661,182.7483,183.4867,29689.0
2023-11-29 09:45:00,184.02,184.36,183.97,184.01,2930.0,183.6264,183.9657,183.5765,183.6164,2930.0
2023-11-29 09:50:00,184.17,184.17,183.66,183.97,2467.0,183.7761,183.7761,183.2672,183.5765,2467.0
2023-11-29 09:55:00,184.23,184.55,183.97,184.2,13736.0,183.836,184.1553,183.5765,183.806,13736.0
2023-11-29 10:00:00,184.42,184.44,183.87,183.92,6537.0,184.0256,184.0455,183.4767,183.5266,6537.0
2023-11-29 10:05:00,183.84,183.96,183.45,183.56,6533.0,183.4468,183.5666,183.0576,183.1674,6533.0
2023-11-29 10:10:00,183.45,183.99,183.35,183.93,8123.0,183.0576,183.5965,182.9579,183.5366,8123.0
2023-11-29 10:15:00,183.99,184.2,183.71,183.72,7343.0,183.5965,183.806,183.3171,183.3271,7343.0
2023-11-29 10:20:00,183.71,183.93,183.56,183.66,8861.0,183.3171,183.5366,183.1674,183.2672,8861.0
2023-11-29 10:25:00,183.67,184.3,183.61,184.3,8358.0,183.2772,183.9058,183.2173,183.9058,8358.0
2023-11-29 10:30:00,184.26,184.26,183.56,183.58,3891.0,183.8659,183.8659,183.1674,183.1874,3891.0
2023-11-29 10:35:00,183.66,183.98,183.65,183.71,6468.0,183.2672,183.5865,183.2572,183.3171,6468.0
2023-11-29 10:40:00,183.8,183.94,183.57,183.9,14166.0,183.4069,183.5466,183.1774,183.5067,14166.0
2023-11-29 10:45:00,183.8,183.85,183.54,183.75,6624.0,183.4069,183.4568,183.1475,183.357,6624.0
2023-11-29 10:50:00,183.8,184.06,183.8,183.97,4655.0,183.4069,183.6663,183.4069,183.5765,4655.0
2023-11-29 10:55:00,183.96,184.34,183.86,184.14,8680.0,183.5666,183.9457,183.4668,183.7462,8680.0
2023-11-29 11:00:00,184.14,184.36,184.09,184.28,5769.0,183.7462,183.9657,183.6963,183.8859,5769.0
2023-11-29 11:05:00,184.28,184.29,183.82,183.85,9802.0,183.8859,183.8959,183.4269,183.4568,9802.0
2023-11-29 11:10:00,183.94,184.02,183.66,183.96,8746.0,183.5466,183.6264,183.2672,183.5666,8746.0
2023-11-29 11:15:00,183.96,184.19,183.93,184.14,30722.0,183.5666,183.7961,183.5366,183.7462,30722.0
2023-11-29 11:20:00,184.12,184.22,184.01,184.22,4059.0,183.7262,183.826,183.6164,183.826,4059.0
2023-11-29 11:25:00,184.22,184.37,184.11,184.26,14299.0,183.826,183.9757,183.7162,183.8659,14299.0
2023-11-29 11:30:00,184.22,184.26,183.86,183.94,6891.0,183.826,183.8659,183.4668,183.5466,6891.0
2023-11-29 11:35:00,183.94,184.3,183.86,184.24,9654.0,183.5466,183.9058,183.4668,183.846,9654.0
2023-11-29 11:40:00,184.23,184.37,184.18,184.33,6062.0,183.836,183.9757,183.7861,183.9358,6062.0
2023-11-29 11:45:00,184.33,184.65,184.31,184.65,4908.0,183.9358,184.2551,183.9158,184.2551,4908.0
2023-11-29 11:50:00,184.59,185.4,184.58,185.4,5631.0,184.1952,185.0035,184.1852,185.0035,5631.0
2023-11-29 11:55:00,185.36,185.48,185.11,185.31,7848.0,184.9636,185.0833,184.7141,184.9137,7848.0
2023-11-29 12:00:00,185.31,185.41,185.11,185.41,5883.0,184.9137,185.0135,184.7141,185.0135,5883.0
2023-11-29 12:05:00,185.41,185.52,185.16,185.28,5362.0,185.0135,185.1232,184.764,184.8837,5362.0
2023-11-29 12:10:00,185.38,185.54,185.22,185.22,4008.0,184.9835,185.1432,184.8239,184.8239,4008.0
2023-11-29 12:15:00,185.25,185.31,184.97,185.09,3537.0,184.8538,184.9137,184.5744,184.6941,3537.0
2023-11-29 12:20:00,185.17,185.19,185.02,185.12,5374.0,184.774,184.7939,184.6243,184.7241,5374.0
2023-11-29 12:25:00,185.2,185.52,185.19,185.52,6202.0,184.8039,185.1232,184.7939,185.1232,6202.0
2023-11-29 12:30:00,185.47,185.53,185.37,185.5,3097.0,185.0733,185.1332,184.9735,185.1033,3097.0
2023-11-29 12:35:00,185.54,185.82,185.39,185.59,7425.0,185.1432,185.4226,184.9935,185.1931,7425.0
2023-11-29 12:40:00,185.59,185.75,185.59,185.68,2801.0,185.1931,185.3527,185.1931,185.2829,2801.0
2023-11-29 12:45:00,185.68,186.16,185.52,186.13,11835.0,185.2829,185.7619,185.1232,185.7319,11835.0
2023-11-29 12:50:00,186.03,186.13,185.97,186.09,9218.0,185.6321,185.7319,185.5723,185.692,9218.0
2023-11-29 12:55:00,186.08,186.32,186.03,186.3,13057.0,185.682,185.9215,185.6321,185.9016,13057.0
2023-11-29 13:00:00,186.31,186.43,186.07,186.13,17122.0,185.9115,186.0313,185.672,185.7319,17122.0
2023-11-29 13:05:00,186.09,186.39,185.9,186.14,15046.0,185.692,185.9914,185.5024,185.7419,15046.0
2023-11-29 13:10:00,186.12,186.24,185.97,186.01,10551.0,185.7219,185.8417,185.5723,185.6122,10551.0
2023-11-29 13:15:00,186.01,186.03,185.86,185.93,7316.0,185.6122,185.6321,185.4625,185.5323,7316.0
2023-11-29 13:20:00,185.94,186.15,185.94,186.15,2701.0,185.5423,185.7519,185.5423,185.7519,2701.0
2023-11-29 13:25:00,186.16,186.43,186.15,186.42,6812.0,185.7619,186.0313,185.7519,186.0213,6812.0
2023-11-29 13:30:00,186.4,186.43,185.79,185.89,9893.0,186.0013,186.0313,185.3926,185.4924,9893.0
2023-11-29 13:35:00,185.92,186.22,185.92,186.18,3582.0,185.5224,185.8217,185.5224,185.7818,3582.0
2023-11-29 13:40:00,186.16,186.18,185.72,185.73,7778.0,185.7619,185.7818,185.3228,185.3328,7778.0
2023-11-29 13:45:00,185.74,185.86,185.67,185.8,2527.0,185.3427,185.4625,185.2729,185.4026,2527.0
2023-11-29 13:50:00,185.89,185.89,185.34,185.43,4994.0,185.4924,185.4924,184.9436,185.0334,4994.0
2023-11-29 13:55:00,185.4,185.67,185.33,185.67,3618.0,185.0035,185.2729,184.9336,185.2729,3618.0
2023-11-29 14:00:00,185.77,185.82,185.6,185.68,2718.0,185.3727,185.4226,185.203,185.2829,2718.0
2023-11-29 14:05:00,185.71,185.77,185.62,185.72,2816.0,185.3128,185.3727,185.223,185.3228,2816.0
2023-11-29 14:10:00,185.72,185.72,185.63,185.68,3514.0,185.3228,185.3228,185.233,185.2829,3514.0
2023-11-29 14:15:00,185.64,185.72,185.59,185.7,7024.0,185.243,185.3228,185.1931,185.3028,7024.0
2023-11-29 14:20:00,185.63,185.75,185.6,185.67,3304.0,185.233,185.3527,185.203,185.2729,3304.0
2023-11-29 14:25:00,185.6,185.74,185.1,185.1,21539.0,185.203,185.3427,184.7041,184.7041,21539.0
2023-11-29 14:30:00,185.14,185.31,185.13,185.19,5019.0,184.744,184.9137,184.7341,184.7939,5019.0
2023-11-29 14:35:00,185.19,185.19,184.88,184.93,6027.0,184.7939,184.7939,184.4846,184.5345,6027.0
2023-11-29 14:40:00,184.89,184.98,184.59,184.6,10326.0,184.4946,184.5844,184.1952,184.2052,10326.0
2023-11-29 14:45:00,184.55,184.87,184.55,184.87,5045.0,184.1553,184.4746,184.1553,184.4746,5045.0
2023-11-29 14:50:00,184.81,185.19,184.8,185.06,9681.0,184.4147,184.7939,184.4048,184.6642,9681.0
2023-11-29 14:55:00,185.06,185.28,185.0,185.25,12337.0,184.6642,184.8837,184.6043,184.8538,12337.0
2023-11-29 15:00:00,185.2,185.34,185.15,185.29,8308.0,184.8039,184.9436,184.754,184.8937,8308.0
2023-11-29 15:05:00,185.3,185.7,185.21,185.7,9255.0,184.9037,185.3028,184.8139,185.3028,9255.0
2023-11-29 15:10:00,185.59,185.72,185.49,185.61,17615.0,185.1931,185.3228,185.0933,185.213,17615.0
2023-11-29 15:15:00,185.64,185.72,185.25,185.34,17138.0,185.243,185.3228,184.8538,184.9436,17138.0
2023-11-29 15:20:00,185.32,185.67,185.31,185.47,21472.0,184.9236,185.2729,184.9137,185.0733,21472.0
2023-11-29 15:25:00,185.48,185.57,185.35,185.56,13351.0,185.0833,185.1731,184.9536,185.1631,13351.0
2023-11-29 15:30:00,185.56,185.71,185.56,185.71,17915.0,185.1631,185.3128,185.1631,185.3128,17915.0
2023-11-29 15:35:00,185.7,185.71,185.35,185.35,24806.0,185.3028,185.3128,184.9536,184.9536,24806.0
2023-11-29 15:40:00,185.29,185.53,185.2,185.47,12901.0,184.8937,185.1332,184.8039,185.0733,12901.0
2023-11-29 15:45:00,185.5,185.7,185.49,185.58,36459.0,185.1033,185.3028,185.0933,185.1831,36459.0
2023-11-29 15:50:00,185.52,185.71,185.29,185.59,50619.0,185.1232,185.3128,184.8937,185.1931,50619.0
2023-11-29 15:55:00,185.58,185.75,185.55,185.55,113915.0,185.1831,185.3527,185.1532,185.1532,113915.0
2023-11-30 09:30:00,187.09,187.79,186.74,186.97,27434.0,186.6899,187.3884,186.3406,186.5701,27434.0
2023-11-30 09:35:00,186.97,187.46,186.69,187.06,30696.0,186.5701,187.0591,186.2907,186.6599,30696.0
2023-11-30 09:40:00,187.11,187.34,186.17,187.34,18613.0,186.7098,186.9393,185.7718,186.9393,18613.0
2023-11-30 09:45:00,187.33,187.4,186.35,186.4,13462.0,186.9293,186.9992,185.9514,186.0013,13462.0
2023-11-30 09:50:00,186.42,187.33,186.32,187.28,12015.0,186.0213,186.9293,185.9215,186.8795,12015.0
2023-11-30 09:55:00,187.24,187.69,187.07,187.54,9052.0,186.8395,187.2886,186.6699,187.1389,9052.0
2023-11-30 10:00:00,187.68,187.68,186.47,186.67,12675.0,187.2786,187.2786,186.0712,186.2708,12675.0
2023-11-30 10:05:00,186.71,187.09,186.62,186.93,17074.0,186.3107,186.6899,186.2209,186.5302,17074.0
2023-11-30 10:10:00,186.87,187.82,186.83,187.76,12142.0,186.4703,187.4183,186.4304,187.3584,12142.0
2023-11-30 10:15:00,187.56,187.98,187.46,187.47,8530.0,187.1589,187.578,187.0591,187.069,8530.0
2023-11-30 10:20:00,187.46,187.62,187.28,187.38,7186.0,187.0591,187.2187,186.8795,186.9792,7186.0
2023-11-30 10:25:00,187.22,187.63,187.21,187.52,9482.0,186.8196,187.2287,186.8096,187.1189,9482.0
2023-11-30 10:30:00,187.56,187.62,187.31,187.41,6144.0,187.1589,187.2187,186.9094,187.0092,6144.0
2023-11-30 10:35:00,187.42,187.49,187.08,187.26,11861.0,187.0192,187.089,186.6799,186.8595,11861.0
2023-11-30 10:40:00,187.2,187.34,186.99,187.14,10956.0,186.7996,186.9393,186.5901,186.7398,10956.0
2023-11-30 10:45:00,187.08,187.11,186.88,187.11,9644.0,186.6799,186.7098,186.4803,186.7098,9644.0
2023-11-30 10:50:00,187.15,187.52,187.11,187.38,8460.0,186.7497,187.1189,186.7098,186.9792,8460.0
2023-11-30 10:55:00,187.47,187.91,187.47,187.9,8190.0,187.069,187.5081,187.069,187.4981,8190.0
2023-11-30 11:00:00,187.92,188.41,187.89,188.18,12151.0,187.5181,188.007,187.4882,187.7775,12151.0
2023-11-30 11:05:00,188.26,188.41,188.17,188.34,8792.0,187.8574,188.007,187.7676,187.9372,8792.0
2023-11-30 11:10:00,188.38,188.42,188.14,188.28,7219.0,187.9771,188.017,187.7376,187.8773,7219.0
2023-11-30 11:15:00,188.21,188.29,187.34,187.35,7153.0,187.8075,187.8873,186.9393,186.9493,7153.0
2023-11-30 11:20:00,187.4,187.81,187.22,187.8,10425.0,186.9992,187.4083,186.8196,187.3983,10425.0
2023-11-30 11:25:00,187.78,187.95,187.7,187.78,23792.0,187.3784,187.548,187.2986,187.3784,23792.0
2023-11-30 11:30:00,187.75,188.3,187.71,188.21,7207.0,187.3485,187.8973,187.3085,187.8075,7207.0
2023-11-30 11:35:00,188.21,188.21,187.6,187.6,5917.0,187.8075,187.8075,187.1988,187.1988,5917.0
2023-11-30 11:40:00,187.71,187.71,186.96,187.01,6159.0,187.3085,187.3085,186.5601,186.61,6159.0
2023-11-30 11:45:00,186.98,187.37,186.96,187.33,13288.0,186.5801,186.9693,186.5601,186.9293,13288.0
2023-11-30 11:50:00,187.36,187.5,187.13,187.39,8577.0,186.9593,187.099,186.7298,186.9892,8577.0
2023-11-30 11:55:00,187.4,187.42,186.6,186.83,18832.0,186.9992,187.0192,186.2009,186.4304,18832.0
2023-11-30 12:00:00,186.82,187.22,186.74,187.22,5733.0,186.4204,186.8196,186.3406,186.8196,5733.0
2023-11-30 12:05:00,187.21,187.25,186.65,186.76,5907.0,186.8096,186.8495,186.2508,186.3606,5907.0
2023-11-30 12:10:00,186.76,186.97,186.54,186.95,13403.0,186.3606,186.5701,186.141,186.5502,13403.0
2023-11-30 12:15:00,186.97,187.11,186.69,186.71,10180.0,186.5701,186.7098,186.2907,186.3107,10180.0
2023-11-30 12:20:00,186.74,186.75,186.2,186.27,7614.0,186.3406,186.3506,185.8018,185.8716,7614.0
2023-11-30 12:25:00,186.33,186.48,186.33,186.46,5272.0,185.9315,186.0812,185.9315,186.0612,5272.0
2023-11-30 12:30:00,186.48,186.73,186.48,186.72,8571.0,186.0812,186.3306,186.0812,186.3207,8571.0
2023-11-30 12:35:00,186.77,186.95,186.73,186.8,5048.0,186.3705,186.5502,186.3306,186.4005,5048.0
2023-11-30 12:40:00,186.71,186.91,186.69,186.88,10940.0,186.3107,186.5102,186.2907,186.4803,10940.0
2023-11-30 12:45:00,186.84,186.9,186.72,186.79,6083.0,186.4404,186.5003,186.3207,186.3905,6083.0
2023-11-30 12:50:00,186.83,186.86,186.67,186.86,5841.0,186.4304,186.4604,186.2708,186.4604,5841.0
2023-11-30 12:55:00,186.83,187.0,186.71,186.95,8938.0,186.4304,186.6001,186.3107,186.5502,8938.0
2023-11-30 13:00:00,186.9,186.98,186.89,186.98,1860.0,186.5003,186.5801,186.4903,186.5801,1860.0
2023-11-30 13:05:00,187.03,187.09,186.79,186.98,8036.0,186.63,186.6899,186.3905,186.5801,8036.0
2023-11-30 13:10:00,186.98,187.05,186.94,186.98,3576.0,186.5801,186.6499,186.5402,186.5801,3576.0
2023-11-30 13:15:00,186.95,187.24,186.94,187.24,3809.0,186.5502,186.8395,186.5402,186.8395,3809.0
2023-11-30 13:20:00,187.24,187.45,187.19,187.28,7094.0,186.8395,187.0491,186.7896,186.8795,7094.0
2023-11-30 13:25:00,187.29,187.34,187.05,187.14,2835.0,186.8894,186.9393,186.6499,186.7398,2835.0
2023-11-30 13:30:00,187.17,187.24,186.99,187.14,4867.0,186.7697,186.8395,186.5901,186.7398,4867.0
2023-11-30 13:35:00,187.06,187.24,187.06,187.2,3241.0,186.6599,186.8395,186.6599,186.7996,3241.0
2023-11-30 13:40:00,187.17,187.33,187.17,187.22,4378.0,186.7697,186.9293,186.7697,186.8196,4378.0
2023-11-30 13:45:00,187.15,187.33,187.11,187.27,5709.0,186.7497,186.9293,186.7098,186.8695,5709.0
2023-11-30 13:50:00,187.3,187.3,186.97,187.14,5966.0,186.8994,186.8994,186.5701,186.7398,5966.0
2023-11-30 13:55:00,187.18,187.33,187.14,187.31,5634.0,186.7797,186.9293,186.7398,186.9094,5634.0
2023-11-30 14:00:00,187.33,187.66,187.27,187.63,4876.0,186.9293,187.2586,186.8695,187.2287,4876.0
2023-11-30 14:05:00,187.63,187.75,187.63,187.7,5479.0,187.2287,187.3485,187.2287,187.2986,5479.0
2023-11-30 14:10:00,187.76,187.84,187.65,187.82,7071.0,187.3584,187.4383,187.2487,187.4183,7071.0
2023-11-30 14:15:00,187.89,187.94,187.27,187.69,12969.0,187.4882,187.538,186.8695,187.2886,12969.0
2023-11-30 14:20:00,187.7,187.79,187.67,187.79,4982.0,187.2986,187.3884,187.2686,187.3884,4982.0
2023-11-30 14:25:00,187.76,187.82,187.45,187.63,8788.0,187.3584,187.4183,187.0491,187.2287,8788.0
2023-11-30 14:30:00,187.66,188.01,187.63,187.96,8811.0,187.2586,187.6079,187.2287,187.558,8811.0
2023-11-30 14:35:00,187.99,188.09,187.87,188.09,11074.0,187.5879,187.6877,187.4682,187.6877,11074.0
2023-11-30 14:40:00,188.06,188.18,188.04,188.18,10926.0,187.6578,187.7775,187.6378,187.7775,10926.0
2023-11-30 14:45:00,188.17,188.49,188.13,188.29,11334.0,187.7676,188.0869,187.7276,187.8873,11334.0
2023-11-30 14:50:00,188.24,188.36,188.13,188.13,6644.0,187.8374,187.9571,187.7276,187.7276,6644.0
2023-11-30 14:55:00,188.16,188.26,187.97,188.11,9657.0,187.7576,187.8574,187.568,187.7077,9657.0
2023-11-30 15:00:00,188.17,188.17,187.85,188.06,8635.0,187.7676,187.7676,187.4482,187.6578,8635.0
2023-11-30 15:05:00,188.07,188.14,187.9,188.14,8455.0,187.6678,187.7376,187.4981,187.7376,8455.0
2023-11-30 15:10:00,188.07,188.09,187.83,187.94,9439.0,187.6678,187.6877,187.4283,187.538,9439.0
2023-11-30 15:15:00,187.89,188.03,187.87,187.97,7508.0,187.4882,187.6279,187.4682,187.568,7508.0
2023-11-30 15:20:00,187.97,187.97,187.58,187.62,9135.0,187.568,187.568,187.1788,187.2187,9135.0
2023-11-30 15:25:00,187.63,187.71,187.56,187.7,8328.0,187.2287,187.3085,187.1589,187.2986,8328.0
2023-11-30 15:30:00,187.67,187.81,187.56,187.74,13682.0,187.2686,187.4083,187.1589,187.3385,13682.0
2023-11-30 15:35:00,187.77,188.11,187.74,187.97,15162.0,187.3684,187.7077,187.3385,187.568,15162.0
2023-11-30 15:40:00,187.97,188.27,187.9,188.21,13887.0,187.568,187.8673,187.4981,187.8075,13887.0
2023-11-30 15:45:00,188.28,188.34,187.91,187.92,23066.0,187.8773,187.9372,187.5081,187.5181,23066.0
2023-11-30 15:50:00,187.95,188.57,187.87,188.52,37596.0,187.548,188.1667,187.4682,188.1168,37596.0
2023-11-30 15:55:00,188.55,188.78,188.27,188.31,140823.0,188.1467,188.3762,187.8673,187.9073,140823.0
2023-12-01 09:30:00,187.81,187.81,186.58,187.34,14601.0,187.4083,187.4083,186.181,186.9393,14601.0
2023-12-01 09:35:00,187.39,188.28,187.39,188.19,1700.0,186.9892,187.8773,186.9892,187.7875,1700.0
2023-12-01 09:40:00,188.12,188.92,188.12,188.71,1906.0,187.7177,188.5159,187.7177,188.3064,1906.0
2023-12-01 09:45:00,188.95,188.95,188.4,188.41,3873.0,188.5459,188.5459,187.9971,188.007,3873.0
2023-12-01 09:50:00,188.67,189.0,188.5,188.98,1822.0,188.2665,188.5958,188.0968,188.5758,1822.0
2023-12-01 09:55:00,189.05,189.26,188.82,188.99,6686.0,188.6457,188.8552,188.4162,188.5858,6686.0
2023-12-01 10:00:00,189.15,189.15,188.73,188.77,4845.0,188.7455,188.7455,188.3264,188.3663,4845.0
2023-12-01 10:05:00,188.6,188.79,188.57,188.63,2431.0,188.1966,188.3862,188.1667,188.2266,2431.0
2023-12-01 10:10:00,188.56,188.65,188.28,188.28,1875.0,188.1567,188.2465,187.8773,187.8773,1875.0
2023-12-01 10:15:00,188.18,188.33,187.93,188.2,3010.0,187.7775,187.9272,187.5281,187.7975,3010.0
2023-12-01 10:20:00,188.31,188.44,188.18,188.34,2509.0,187.9073,188.037,187.7775,187.9372,2509.0
2023-12-01 10:25:00,188.19,188.19,187.89,187.9,1667.0,187.7875,187.7875,187.4882,187.4981,1667.0
2023-12-01 10:30:00,187.73,187.97,187.73,187.97,1691.0,187.3285,187.568,187.3285,187.568,1691.0
2023-12-01 10:35:00,188.04,188.46,188.04,188.13,4145.0,187.6378,188.0569,187.6378,187.7276,4145.0
2023-12-01 10:40:00,188.15,188.54,188.09,188.34,7728.0,187.7476,188.1368,187.6877,187.9372,7728.0
2023-12-01 10:45:00,188.33,188.58,188.33,188.36,1974.0,187.9272,188.1767,187.9272,187.9571,1974.0
2023-12-01 10:50:00,188.43,189.03,188.38,188.9,9140.0,188.027,188.6257,187.9771,188.496,9140.0
2023-12-01 10:55:00,189.0,189.12,188.81,188.83,4321.0,188.5958,188.7155,188.4062,188.4261,4321.0
2023-12-01 11:00:00,188.72,188.91,188.1,188.86,5354.0,188.3164,188.506,187.6977,188.4561,5354.0
2023-12-01 11:05:00,188.92,188.92,188.64,188.75,1100.0,188.5159,188.5159,188.2365,188.3463,1100.0
2023-12-01 11:10:00,189.03,189.28,188.89,189.27,2969.0,188.6257,188.8752,188.486,188.8652,2969.0
2023-12-01 11:15:00,189.34,189.65,189.32,189.44,2540.0,188.9351,189.2444,188.9151,189.0348,2540.0
2023-12-01 11:20:00,189.54,189.66,189.33,189.63,2210.0,189.1346,189.2544,188.9251,189.2244,2210.0
2023-12-01 11:25:00,189.6,189.9,189.57,189.81,3178.0,189.1945,189.4939,189.1646,189.404,3178.0
2023-12-01 11:30:00,189.88,190.31,189.72,190.31,5159.0,189.4739,189.903,189.3142,189.903,5159.0
2023-12-01 11:35:00,190.37,190.37,189.99,190.02,3845.0,189.9628,189.9628,189.5837,189.6136,3845.0
2023-12-01 11:40:00,190.0,190.94,190.0,190.9,3929.0,189.5936,190.5316,189.5936,190.4917,3929.0
2023-12-01 11:45:00,191.03,191.32,190.92,191.15,9978.0,190.6214,190.9108,190.5117,190.7412,9978.0
2023-12-01 11:50:00,191.15,191.48,191.14,191.37,6036.0,190.7412,191.0705,190.7312,190.9607,6036.0
2023-12-01 11:55:00,191.39,191.95,191.33,191.53,13407.0,190.9807,191.5395,190.9208,191.1204,13407.0
2023-12-01 12:00:00,191.61,191.94,191.58,191.89,16158.0,191.2002,191.5295,191.1703,191.4796,16158.0
2023-12-01 12:05:00,191.89,192.22,191.78,192.05,14933.0,191.4796,191.8089,191.3698,191.6393,14933.0
2023-12-01 12:10:00,191.99,192.14,191.79,192.13,7897.0,191.5794,191.7291,191.3798,191.7191,7897.0
2023-12-01 12:15:00,192.19,192.28,192.02,192.12,18218.0,191.779,191.8688,191.6093,191.7091,18218.0
2023-12-01 12:20:00,192.14,192.15,191.87,191.93,14762.0,191.7291,191.739,191.4596,191.5195,14762.0
2023-12-01 12:25:00,191.93,191.94,191.8,191.9,6996.0,191.5195,191.5295,191.3898,191.4896,6996.0
2023-12-01 12:30:00,191.9,192.38,191.83,192.23,14266.0,191.4896,191.9685,191.4197,191.8189,14266.0
2023-12-01 12:35:00,192.24,192.49,192.07,192.31,7611.0,191.8288,192.0783,191.6592,191.8987,7611.0
2023-12-01 12:40:00,192.26,192.61,192.23,192.5,7413.0,191.8488,192.1981,191.8189,192.0883,7413.0
2023-12-01 12:45:00,192.39,192.84,192.39,192.73,3354.0,191.9785,192.4276,191.9785,192.3178,3354.0
2023-12-01 12:50:00,192.72,192.83,192.51,192.6,7221.0,192.3078,192.4176,192.0983,192.1881,7221.0
2023-12-01 12:55:00,192.74,192.85,192.6,192.85,8701.0,192.3278,192.4375,192.1881,192.4375,8701.0
2023-12-01 13:00:00,192.85,192.88,192.66,192.79,5590.0,192.4375,192.4675,192.2479,192.3777,5590.0
2023-12-01 13:05:00,192.8,192.8,192.42,192.56,14137.0,192.3877,192.3877,192.0085,192.1482,14137.0
2023-12-01 13:10:00,192.53,192.59,192.29,192.36,4278.0,192.1182,192.1781,191.8787,191.9486,4278.0
2023-12-01 13:15:00,192.28,192.29,191.83,191.84,2808.0,191.8688,191.8787,191.4197,191.4297,2808.0
2023-12-01 13:20:00,191.9,191.94,191.72,191.72,3164.0,191.4896,191.5295,191.31,191.31,3164.0
2023-12-01 13:25:00,191.67,191.67,191.42,191.49,3012.0,191.2601,191.2601,191.0106,191.0805,3012.0
2023-12-01 13:30:00,191.46,191.83,191.46,191.83,4071.0,191.0505,191.4197,191.0505,191.4197,4071.0
2023-12-01 13:35:00,191.87,191.91,191.39,191.4,3935.0,191.4596,191.4996,190.9807,190.9906,3935.0
2023-12-01 13:40:00,191.49,191.5,191.37,191.37,908.0,191.0805,191.0904,190.9607,190.9607,908.0
2023-12-01 13:45:00,191.36,191.36,190.99,191.12,4350.0,190.9507,190.9507,190.5815,190.7112,4350.0
2023-12-01 13:50:00,191.18,191.31,191.12,191.21,2767.0,190.7711,190.9008,190.7112,190.8011,2767.0
2023-12-01 13:55:00,191.15,191.41,191.15,191.22,2966.0,190.7412,191.0006,190.7412,190.811,2966.0
2023-12-01 14:00:00,191.19,191.2,190.88,191.06,2818.0,190.7811,190.7911,190.4718,190.6514,2818.0
2023-12-01 14:05:00,191.13,191.14,190.73,190.73,4681.0,190.7212,190.7312,190.3221,190.3221,4681.0
2023-12-01 14:10:00,190.53,191.04,190.53,190.98,3362.0,190.1225,190.6314,190.1225,190.5715,3362.0
2023-12-01 14:15:00,190.96,190.96,190.55,190.55,3400.0,190.5516,190.5516,190.1425,190.1425,3400.0
2023-12-01 14:20:00,190.45,190.56,190.44,190.5,3071.0,190.0427,190.1524,190.0327,190.0926,3071.0
2023-12-01 14:25:00,190.48,190.48,190.24,190.31,2557.0,190.0726,190.0726,189.8331,189.903,2557.0
2023-12-01 14:30:00,190.38,190.65,190.38,190.53,3920.0,189.9728,190.2422,189.9728,190.1225,3920.0
2023-12-01 14:35:00,190.56,190.59,190.35,190.59,3524.0,190.1524,190.1824,189.9429,190.1824,3524.0
2023-12-01 14:40:00,190.61,190.63,190.4,190.53,4683.0,190.2023,190.2223,189.9928,190.1225,4683.0
2023-12-01 14:45:00,190.54,190.76,190.26,190.37,16096.0,190.1325,190.352,189.8531,189.9628,16096.0
2023-12-01 14:50:00,190.28,190.8,190.27,190.78,3728.0,189.873,190.3919,189.8631,190.372,3728.0
2023-12-01 14:55:00,190.77,190.97,190.77,190.95,2936.0,190.362,190.5616,190.362,190.5416,2936.0
2023-12-01 15:00:00,190.97,191.05,190.74,190.74,5001.0,190.5616,190.6414,190.3321,190.3321,5001.0
2023-12-01 15:05:00,190.72,190.8,190.45,190.59,4008.0,190.3121,190.3919,190.0427,190.1824,4008.0
2023-12-01 15:10:00,190.53,190.69,190.2,190.23,6564.0,190.1225,190.2822,189.7932,189.8231,6564.0
2023-12-01 15:15:00,190.17,190.46,190.17,190.4,3165.0,189.7633,190.0527,189.7633,189.9928,3165.0
2023-12-01 15:20:00,190.4,190.44,190.28,190.34,6319.0,189.9928,190.0327,189.873,189.9329,6319.0
2023-12-01 15:25:00,190.4,190.66,190.36,190.56,7777.0,189.9928,190.2522,189.9529,190.1524,7777.0
2023-12-01 15:30:00,190.58,190.6,190.34,190.45,9733.0,190.1724,190.1924,189.9329,190.0427,9733.0
2023-12-01 15:35:00,190.44,190.45,190.26,190.28,19388.0,190.0327,190.0427,189.8531,189.873,19388.0
2023-12-01 15:40:00,190.36,190.62,190.28,190.55,8767.0,189.9529,190.2123,189.873,190.1425,8767.0
2023-12-01 15:45:00,190.54,190.68,190.45,190.58,15033.0,190.1325,190.2722,190.0427,190.1724,15033.0
2023-12-01 15:50:00,190.67,190.82,190.25,190.31,31288.0,190.2622,190.4119,189.8431,189.903,31288.0
2023-12-01 15:55:00,190.33,190.7,190.33,190.54,43621.0,189.9229,190.2921,189.9229,190.1325,43621.0
2023-12-04 09:30:00,189.17,189.58,188.33,189.22,9009.0,188.7654,189.1745,187.9272,188.8153,9009.0
2023-12-04 09:35:00,189.53,190.06,188.77,188.77,2571.0,189.1246,189.6535,188.3663,188.3663,2571.0
2023-12-04 09:40:00,189.06,189.51,188.85,189.42,12225.0,188.6556,189.1047,188.4461,189.0149,12225.0
2023-12-04 09:45:00,189.87,190.18,189.85,190.1,1399.0,189.4639,189.7733,189.444,189.6934,1399.0
2023-12-04 09:50:00,190.22,190.38,190.11,190.18,1696.0,189.8132,189.9728,189.7034,189.7733,1696.0
2023-12-04 09:55:00,190.18,190.18,189.28,189.28,2276.0,189.7733,189.7733,188.8752,188.8752,2276.0
2023-12-04 10:00:00,189.28,189.33,188.83,189.18,2582.0,188.8752,188.9251,188.4261,188.7754,2582.0
2023-12-04 10:05:00,189.41,190.3,189.31,190.27,2953.0,189.0049,189.893,188.9051,189.8631,2953.0
2023-12-04 10:10:00,190.18,190.18,189.53,189.81,4043.0,189.7733,189.7733,189.1246,189.404,4043.0
2023-12-04 10:15:00,189.73,189.84,189.71,189.84,1300.0,189.3242,189.434,189.3043,189.434,1300.0
2023-12-04 10:20:00,189.8,189.98,189.31,189.47,4995.0,189.3941,189.5737,188.9051,189.0648,4995.0
2023-12-04 10:25:00,189.52,189.65,189.42,189.59,976.0,189.1147,189.2444,189.0149,189.1845,976.0
2023-12-04 10:30:00,189.51,189.52,189.26,189.52,1008.0,189.1047,189.1147,188.8552,189.1147,1008.0
2023-12-04 10:35:00,189.26,189.65,188.96,189.65,8099.0,188.8552,189.2444,188.5559,189.2444,8099.0
2023-12-04 10:40:00,189.52,189.66,189.11,189.31,6270.0,189.1147,189.2544,188.7055,188.9051,6270.0
2023-12-04 10:45:00,189.3,189.83,189.29,189.73,3858.0,188.8951,189.424,188.8852,189.3242,3858.0
2023-12-04 10:50:00,189.84,189.84,189.03,189.03,1719.0,189.434,189.434,188.6257,188.6257,1719.0
2023-12-04 10:55:00,188.93,189.25,188.93,189.18,2070.0,188.5259,188.8452,188.5259,188.7754,2070.0
2023-12-04 11:00:00,189.2,189.64,189.12,189.38,13358.0,188.7953,189.2344,188.7155,188.975,13358.0
2023-12-04 11:05:00,189.5,189.62,189.3,189.52,2345.0,189.0947,189.2145,188.8951,189.1147,2345.0
2023-12-04 11:10:00,189.63,189.76,189.54,189.74,2105.0,189.2244,189.3542,189.1346,189.3342,2105.0
2023-12-04 11:15:00,189.85,190.01,189.72,190.01,3200.0,189.444,189.6036,189.3142,189.6036,3200.0
2023-12-04 11:20:00,189.92,189.98,189.86,189.98,1900.0,189.5138,189.5737,189.4539,189.5737,1900.0
2023-12-04 11:25:00,189.76,189.97,189.73,189.97,1130.0,189.3542,189.5637,189.3242,189.5637,1130.0
2023-12-04 11:30:00,189.79,189.9,189.66,189.66,1797.0,189.3841,189.4939,189.2544,189.2544,1797.0
2023-12-04 11:35:00,189.78,189.8,189.54,189.77,2372.0,189.3741,189.3941,189.1346,189.3641,2372.0
2023-12-04 11:40:00,189.86,190.09,189.86,190.0,6735.0,189.4539,189.6834,189.4539,189.5936,6735.0
2023-12-04 11:45:00,190.09,190.18,189.95,189.99,1100.0,189.6834,189.7733,189.5437,189.5837,1100.0
2023-12-04 11:50:00,190.06,190.11,189.93,189.98,2135.0,189.6535,189.7034,189.5238,189.5737,2135.0
2023-12-04 11:55:00,190.02,190.27,190.02,190.27,1541.0,189.6136,189.8631,189.6136,189.8631,1541.0
2023-12-04 12:00:00,190.15,190.25,190.05,190.09,1901.0,189.7433,189.8431,189.6435,189.6834,1901.0
2023-12-04 12:05:00,190.02,190.13,189.91,189.96,3406.0,189.6136,189.7234,189.5038,189.5537,3406.0
2023-12-04 12:10:00,190.03,190.08,189.84,189.91,1136.0,189.6236,189.6735,189.434,189.5038,1136.0
2023-12-04 12:15:00,189.98,190.06,189.9,189.96,2912.0,189.5737,189.6535,189.4939,189.5537,2912.0
2023-12-04 12:20:00,190.02,190.02,189.84,189.9,3230.0,189.6136,189.6136,189.434,189.4939,3230.0
2023-12-04 12:25:00,189.87,190.3,189.87,190.19,5087.0,189.4639,189.893,189.4639,189.7832,5087.0
2023-12-04 12:30:00,190.23,190.53,190.05,190.5,7312.0,189.8231,190.1225,189.6435,190.0926,7312.0
2023-12-04 12:35:00,190.5,190.61,190.2,190.21,2669.0,190.0926,190.2023,189.7932,189.8032,2669.0
2023-12-04 12:40:00,190.21,190.36,190.15,190.3,6376.0,189.8032,189.9529,189.7433,189.893,6376.0
2023-12-04 12:45:00,190.3,190.32,190.18,190.28,3414.0,189.893,189.913,189.7733,189.873,3414.0
2023-12-04 12:50:00,190.18,190.29,190.14,190.2,3201.0,189.7733,189.883,189.7333,189.7932,3201.0
2023-12-04 12:55:00,190.2,190.63,190.2,190.6,3838.0,189.7932,190.2223,189.7932,190.1924,3838.0
2023-12-04 13:00:00,190.56,190.56,190.23,190.27,2836.0,190.1524,190.1524,189.8231,189.8631,2836.0
2023-12-04 13:05:00,190.29,190.47,190.2,190.2,3175.0,189.883,190.0626,189.7932,189.7932,3175.0
2023-12-04 13:10:00,190.11,190.37,190.11,190.37,2265.0,189.7034,189.9628,189.7034,189.9628,2265.0
2023-12-04 13:15:00,190.32,190.32,190.22,190.3,1600.0,189.913,189.913,189.8132,189.893,1600.0
2023-12-04 13:20:00,190.1,190.1,189.79,189.81,12897.0,189.6934,189.6934,189.3841,189.404,12897.0
2023-12-04 13:25:00,189.81,189.92,189.72,189.87,1754.0,189.404,189.5138,189.3142,189.4639,1754.0
2023-12-04 13:30:00,189.84,190.19,189.79,190.12,2366.0,189.434,189.7832,189.3841,189.7134,2366.0
2023-12-04 13:35:00,190.08,190.13,189.99,190.0,2100.0,189.6735,189.7234,189.5837,189.5936,2100.0
2023-12-04 13:40:00,189.96,190.05,189.84,190.03,3806.0,189.5537,189.6435,189.434,189.6236,3806.0
2023-12-04 13:45:00,190.08,190.19,189.92,189.92,3273.0,189.6735,189.7832,189.5138,189.5138,3273.0
2023-12-04 13:50:00,189.93,190.03,189.91,189.91,2599.0,189.5238,189.6236,189.5038,189.5038,2599.0
2023-12-04 13:55:00,189.86,189.86,189.7,189.8,2528.0,189.4539,189.4539,189.2943,189.3941,2528.0
2023-12-04 14:00:00,189.9,190.02,189.68,189.68,3316.0,189.4939,189.6136,189.2743,189.2743,3316.0
2023-12-04 14:05:00,189.83,190.0,189.79,189.88,1303.0,189.424,189.5936,189.3841,189.4739,1303.0
2023-12-04 14:10:00,189.86,189.98,189.79,189.79,3616.0,189.4539,189.5737,189.3841,189.3841,3616.0
2023-12-04 14:15:00,189.78,190.09,189.77,190.0,2186.0,189.3741,189.6834,189.3641,189.5936,2186.0
2023-12-04 14:20:00,189.98,190.13,189.73,189.73,3650.0,189.5737,189.7234,189.3242,189.3242,3650.0
2023-12-04 14:25:00,189.78,189.89,189.56,189.62,3629.0,189.3741,189.4839,189.1546,189.2145,3629.0
2023-12-04 14:30:00,189.61,189.81,189.58,189.69,3404.0,189.2045,189.404,189.1745,189.2843,3404.0
2023-12-04 14:35:00,189.74,189.91,189.7,189.74,2835.0,189.3342,189.5038,189.2943,189.3342,2835.0
2023-12-04 14:40:00,189.63,189.66,189.63,189.64,1090.0,189.2244,189.2544,189.2244,189.2344,1090.0
2023-12-04 14:45:00,189.63,189.78,189.51,189.51,7549.0,189.2244,189.3741,189.1047,189.1047,7549.0
2023-12-04 14:50:00,189.65,189.67,189.59,189.61,1036.0,189.2444,189.2643,189.1845,189.2045,1036.0
2023-12-04 14:55:00,189.58,189.58,189.33,189.45,7225.0,189.1745,189.1745,188.9251,189.0448,7225.0
2023-12-04 15:00:00,189.44,189.44,189.23,189.26,1699.0,189.0348,189.0348,188.8253,188.8552,1699.0
2023-12-04 15:05:00,189.19,189.23,189.13,189.23,2377.0,188.7854,188.8253,188.7255,188.8253,2377.0
2023-12-04 15:10:00,189.19,189.35,189.19,189.29,968.0,188.7854,188.945,188.7854,188.8852,968.0
2023-12-04 15:15:00,189.36,189.44,189.27,189.42,1897.0,188.955,189.0348,188.8652,189.0149,1897.0
2023-12-04 15:20:00,189.43,189.48,189.18,189.19,5000.0,189.0249,189.0748,188.7754,188.7854,5000.0
2023-12-04 15:25:00,189.22,189.26,189.11,189.17,3784.0,188.8153,188.8552,188.7055,188.7654,3784.0
2023-12-04 15:30:00,189.2,189.39,189.2,189.39,4422.0,188.7953,188.9849,188.7953,188.9849,4422.0
2023-12-04 15:35:00,189.34,189.42,189.21,189.35,3541.0,188.9351,189.0149,188.8053,188.945,3541.0
2023-12-04 15:40:00,189.42,189.61,189.4,189.56,3730.0,189.0149,189.2045,188.9949,189.1546,3730.0
2023-12-04 15:45:00,189.56,189.7,189.5,189.65,6573.0,189.1546,189.2943,189.0947,189.2444,6573.0
2023-12-04 15:50:00,189.67,189.87,189.56,189.6,22310.0,189.2643,189.4639,189.1546,189.1945,22310.0
2023-12-04 15:55:00,189.56,189.9,189.56,189.62,34479.0,189.1546,189.4939,189.1546,189.2145,34479.0
2023-12-05 09:30:00,189.15,189.15,188.17,188.4,9340.0,188.7455,188.7455,187.7676,187.9971,9340.0
2023-12-05 09:35:00,188.4,188.94,188.12,188.5,4038.0,187.9971,188.5359,187.7177,188.0968,4038.0
2023-12-05 09:40:00,188.48,188.75,187.75,188.22,16880.0,188.0769,188.3463,187.3485,187.8174,16880.0
2023-12-05 09:45:00,187.92,188.81,187.42,187.5,62151.0,187.5181,188.4062,187.0192,187.099,62151.0
2023-12-05 09:50:00,187.46,188.04,187.15,187.82,5869.0,187.0591,187.6378,186.7497,187.4183,5869.0
2023-12-05 09:55:00,187.79,187.98,187.33,187.98,8640.0,187.3884,187.578,186.9293,187.578,8640.0
2023-12-05 10:00:00,188.19,189.34,188.19,189.05,11255.0,187.7875,188.9351,187.7875,188.6457,11255.0
2023-12-05 10:05:00,188.85,188.85,188.2,188.31,2754.0,188.4461,188.4461,187.7975,187.9073,2754.0
2023-12-05 10:10:00,188.37,188.79,188.08,188.75,12068.0,187.9671,188.3862,187.6777,188.3463,12068.0
2023-12-05 10:15:00,188.71,188.71,188.18,188.66,6585.0,188.3064,188.3064,187.7775,188.2565,6585.0
2023-12-05 10:20:00,188.74,188.74,188.33,188.57,7066.0,188.3363,188.3363,187.9272,188.1667,7066.0
2023-12-05 10:25:00,188.58,188.58,188.1,188.4,8428.0,188.1767,188.1767,187.6977,187.9971,8428.0
2023-12-05 10:30:00,188.51,188.88,188.25,188.64,4074.0,188.1068,188.476,187.8474,188.2365,4074.0
2023-12-05 10:35:00,188.59,188.6,188.33,188.59,3564.0,188.1867,188.1966,187.9272,188.1867,3564.0
2023-12-05 10:40:00,188.44,189.14,188.33,189.14,7579.0,188.037,188.7355,187.9272,188.7355,7579.0
2023-12-05 10:45:00,189.1,189.45,189.09,189.45,1320.0,188.6956,189.0448,188.6856,189.0448,1320.0
2023-12-05 10:50:00,189.44,189.68,189.31,189.35,4042.0,189.0348,189.2743,188.9051,188.945,4042.0
2023-12-05 10:55:00,189.25,189.63,189.25,189.63,3188.0,188.8452,189.2244,188.8452,189.2244,3188.0
2023-12-05 11:00:00,189.63,189.72,189.4,189.56,5293.0,189.2244,189.3142,188.9949,189.1546,5293.0
2023-12-05 11:05:00,189.61,189.61,189.26,189.29,1775.0,189.2045,189.2045,188.8552,188.8852,1775.0
2023-12-05 11:10:00,189.25,189.3,188.92,188.97,2850.0,188.8452,188.8951,188.5159,188.5658,2850.0
2023-12-05 11:15:00,188.98,188.98,188.74,188.92,1808.0,188.5758,188.5758,188.3363,188.5159,1808.0
2023-12-05 11:20:00,188.84,189.05,188.73,188.93,1271.0,188.4361,188.6457,188.3264,188.5259,1271.0
2023-12-05 11:25:00,188.89,189.31,188.89,189.31,4050.0,188.486,188.9051,188.486,188.9051,4050.0
2023-12-05 11:30:00,189.29,189.55,189.24,189.55,1801.0,188.8852,189.1446,188.8353,189.1446,1801.0
2023-12-05 11:35:00,189.6,189.86,189.59,189.81,2438.0,189.1945,189.4539,189.1845,189.404,2438.0
2023-12-05 11:40:00,189.9,189.9,189.63,189.77,3641.0,189.4939,189.4939,189.2244,189.3641,3641.0
2023-12-05 11:45:00,189.73,189.83,189.59,189.74,5202.0,189.3242,189.424,189.1845,189.3342,5202.0
2023-12-05 11:50:00,189.73,189.82,189.12,189.18,10204.0,189.3242,189.414,188.7155,188.7754,10204.0
2023-12-05 11:55:00,189.15,189.19,189.13,189.17,1413.0,188.7455,188.7854,188.7255,188.7654,1413.0
2023-12-05 12:00:00,189.33,189.83,189.33,189.73,7091.0,188.9251,189.424,188.9251,189.3242,7091.0
2023-12-05 12:05:00,189.71,189.94,189.66,189.93,4581.0,189.3043,189.5338,189.2544,189.5238,4581.0
2023-12-05 12:10:00,189.97,190.08,189.87,189.91,5329.0,189.5637,189.6735,189.4639,189.5038,5329.0
2023-12-05 12:15:00,189.92,190.22,189.8,190.19,3577.0,189.5138,189.8132,189.3941,189.7832,3577.0
2023-12-05 12:20:00,190.11,190.22,189.86,189.97,3929.0,189.7034,189.8132,189.4539,189.5637,3929.0
2023-12-05 12:25:00,190.1,190.19,189.95,190.0,2311.0,189.6934,189.7832,189.5437,189.5936,2311.0
2023-12-05 12:30:00,190.07,190.08,189.84,189.93,7560.0,189.6635,189.6735,189.434,189.5238,7560.0
2023-12-05 12:35:00,189.93,190.03,189.87,189.94,5305.0,189.5238,189.6236,189.4639,189.5338,5305.0
2023-12-05 12:40:00,190.01,190.03,189.63,189.74,4333.0,189.6036,189.6236,189.2244,189.3342,4333.0
2023-12-05 12:45:00,189.74,189.85,189.66,189.84,4702.0,189.3342,189.444,189.2544,189.434,4702.0
2023-12-05 12:50:00,189.76,190.12,189.75,189.97,7177.0,189.3542,189.7134,189.3442,189.5637,7177.0
2023-12-05 12:55:00,190.15,190.56,190.15,190.5,1600.0,189.7433,190.1524,189.7433,190.0926,1600.0
2023-12-05 13:00:00,190.5,190.56,190.24,190.31,1633.0,190.0926,190.1524,189.8331,189.903,1633.0
2023-12-05 13:05:00,190.45,190.59,190.33,190.59,3366.0,190.0427,190.1824,189.9229,190.1824,3366.0
2023-12-05 13:10:00,190.66,190.87,190.63,190.81,2303.0,190.2522,190.4618,190.2223,190.4019,2303.0
2023-12-05 13:15:00,190.71,190.75,190.63,190.64,2600.0,190.3021,190.342,190.2223,190.2323,2600.0
2023-12-05 13:20:00,190.77,190.9,190.67,190.9,2211.0,190.362,190.4917,190.2622,190.4917,2211.0
2023-12-05 13:25:00,190.92,190.92,190.65,190.67,1020.0,190.5117,190.5117,190.2422,190.2622,1020.0
2023-12-05 13:30:00,190.67,190.71,190.48,190.51,1728.0,190.2622,190.3021,190.0726,190.1025,1728.0
2023-12-05 13:35:00,190.56,190.56,190.33,190.34,2659.0,190.1524,190.1524,189.9229,189.9329,2659.0
2023-12-05 13:40:00,190.34,190.51,190.28,190.48,4753.0,189.9329,190.1025,189.873,190.0726,4753.0
2023-12-05 13:45:00,190.48,190.51,190.28,190.34,3099.0,190.0726,190.1025,189.873,189.9329,3099.0
2023-12-05 13:50:00,190.32,190.42,190.25,190.34,2666.0,189.913,190.0127,189.8431,189.9329,2666.0
2023-12-05 13:55:00,190.35,190.41,190.29,190.31,2774.0,189.9429,190.0028,189.883,189.903,2774.0
2023-12-05 14:00:00,190.35,190.37,190.15,190.15,2230.0,189.9429,189.9628,189.7433,189.7433,2230.0
2023-12-05 14:05:00,190.04,190.21,190.04,190.19,2030.0,189.6336,189.8032,189.6336,189.7832,2030.0
2023-12-05 14:10:00,190.19,190.61,190.18,190.38,5016.0,189.7832,190.2023,189.7733,189.9728,5016.0
2023-12-05 14:15:00,190.35,190.37,190.18,190.25,2000.0,189.9429,189.9628,189.7733,189.8431,2000.0
2023-12-05 14:20:00,190.35,190.35,190.06,190.21,5332.0,189.9429,189.9429,189.6535,189.8032,5332.0
2023-12-05 14:25:00,190.12,190.34,190.08,190.15,3443.0,189.7134,189.9329,189.6735,189.7433,3443.0
2023-12-05 14:30:00,190.22,190.22,189.97,189.97,1600.0,189.8132,189.8132,189.5637,189.5637,1600.0
2023-12-05 14:35:00,189.97,190.2,189.97,190.03,9802.0,189.5637,189.7932,189.5637,189.6236,9802.0
2023-12-05 14:40:00,190.04,190.14,189.86,189.94,5334.0,189.6336,189.7333,189.4539,189.5338,5334.0
2023-12-05 14:45:00,189.95,190.05,189.89,190.05,1700.0,189.5437,189.6435,189.4839,189.6435,1700.0
2023-12-05 14:50:00,190.09,190.23,190.09,190.23,1976.0,189.6834,189.8231,189.6834,189.8231,1976.0
2023-12-05 14:55:00,190.23,190.23,190.04,190.04,3301.0,189.8231,189.8231,189.6336,189.6336,3301.0
2023-12-05 15:00:00,189.95,190.04,189.91,189.91,3403.0,189.5437,189.6336,189.5038,189.5038,3403.0
2023-12-05 15:05:00,189.91,190.02,189.82,189.96,2535.0,189.5038,189.6136,189.414,189.5537,2535.0
2023-12-05 15:10:00,189.96,190.04,189.89,189.94,5315.0,189.5537,189.6336,189.4839,189.5338,5315.0
2023-12-05 15:15:00,189.91,190.04,189.89,189.99,4787.0,189.5038,189.6336,189.4839,189.5837,4787.0
2023-12-05 15:20:00,189.95,190.03,189.77,189.96,4883.0,189.5437,189.6236,189.3641,189.5537,4883.0
2023-12-05 15:25:00,189.92,189.95,189.75,189.78,4924.0,189.5138,189.5437,189.3442,189.3741,4924.0
2023-12-05 15:30:00,189.75,189.8,189.52,189.57,4731.0,189.3442,189.3941,189.1147,189.1646,4731.0
2023-12-05 15:35:00,189.55,189.63,189.32,189.32,5370.0,189.1446,189.2244,188.9151,188.9151,5370.0
2023-12-05 15:40:00,189.32,189.38,189.27,189.28,6488.0,188.9151,188.975,188.8652,188.8752,6488.0
2023-12-05 15:45:00,189.3,189.58,189.29,189.46,11058.0,188.8951,189.1745,188.8852,189.0548,11058.0
2023-12-05 15:50:00,189.49,189.71,189.42,189.53,10490.0,189.0847,189.3043,189.0149,189.1246,10490.0
2023-12-05 15:55:00,189.49,189.57,189.2,189.43,50582.0,189.0847,189.1646,188.7953,189.0249,50582.0
2023-12-06 09:30:00,191.14,191.42,190.89,190.89,14669.0,190.7312,191.0106,190.4817,190.4817,14669.0
2023-12-06 09:35:00,191.19,191.42,190.18,191.08,27939.0,190.7811,191.0106,189.7733,190.6713,27939.0
2023-12-06 09:40:00,191.08,192.11,191.08,191.95,1410.0,190.6713,191.6991,190.6713,191.5395,1410.0
2023-12-06 09:45:00,191.95,192.4,191.65,192.4,2173.0,191.5395,191.9885,191.2401,191.9885,2173.0
2023-12-06 09:50:00,192.32,192.67,192.3,192.66,3345.0,191.9087,192.2579,191.8887,192.2479,3345.0
2023-12-06 09:55:00,192.67,193.16,192.52,192.9,5561.0,192.2579,192.7469,192.1082,192.4874,5561.0
2023-12-06 10:00:00,192.9,193.11,192.34,192.4,6227.0,192.4874,192.697,191.9286,191.9885,6227.0
2023-12-06 10:05:00,192.39,192.6,192.37,192.44,4810.0,191.9785,192.1881,191.9586,192.0284,4810.0
2023-12-06 10:10:00,192.28,192.61,192.08,192.46,11733.0,191.8688,192.1981,191.6692,192.0484,11733.0
2023-12-06 10:15:00,192.47,192.63,192.28,192.41,16488.0,192.0584,192.218,191.8688,191.9985,16488.0
2023-12-06 10:20:00,192.37,192.6,191.67,191.68,10385.0,191.9586,192.1881,191.2601,191.27,10385.0
2023-12-06 10:25:00,191.85,192.12,191.45,191.6,15365.0,191.4397,191.7091,191.0405,191.1902,15365.0
2023-12-06 10:30:00,191.52,191.84,191.51,191.72,2967.0,191.1104,191.4297,191.1004,191.31,2967.0
2023-12-06 10:35:00,191.75,191.84,191.57,191.57,1209.0,191.3399,191.4297,191.1603,191.1603,1209.0
2023-12-06 10:40:00,191.34,191.44,191.23,191.23,1920.0,190.9308,191.0306,190.821,190.821,1920.0
2023-12-06 10:45:00,191.24,191.39,190.94,190.94,3963.0,190.831,190.9807,190.5316,190.5316,3963.0
2023-12-06 10:50:00,190.9,191.02,190.76,190.86,2955.0,190.4917,190.6115,190.352,190.4518,2955.0
2023-12-06 10:55:00,190.73,190.83,190.59,190.59,1594.0,190.3221,190.4219,190.1824,190.1824,1594.0
2023-12-06 11:00:00,190.66,191.04,190.66,190.99,5806.0,190.2522,190.6314,190.2522,190.5815,5806.0
2023-12-06 11:05:00,191.1,191.27,191.07,191.27,2269.0,190.6913,190.8609,190.6614,190.8609,2269.0
2023-12-06 11:10:00,191.32,191.48,191.29,191.47,2306.0,190.9108,191.0705,190.8809,191.0605,2306.0
2023-12-06 11:15:00,191.56,191.76,191.35,191.35,4291.0,191.1503,191.3499,190.9408,190.9408,4291.0
2023-12-06 11:20:00,191.25,191.38,190.96,191.12,4878.0,190.841,190.9707,190.5516,190.7112,4878.0
2023-12-06 11:25:00,191.12,191.43,190.97,191.31,2427.0,190.7112,191.0206,190.5616,190.9008,2427.0
2023-12-06 11:30:00,191.25,191.29,190.51,190.61,2635.0,190.841,190.8809,190.1025,190.2023,2635.0
2023-12-06 11:35:00,190.51,190.82,190.51,190.77,2361.0,190.1025,190.4119,190.1025,190.362,2361.0
2023-12-06 11:40:00,190.65,190.73,190.61,190.61,1721.0,190.2422,190.3221,190.2023,190.2023,1721.0
2023-12-06 11:45:00,190.68,190.79,190.57,190.62,2386.0,190.2722,190.3819,190.1624,190.2123,2386.0
2023-12-06 11:50:00,190.66,190.76,190.51,190.62,4715.0,190.2522,190.352,190.1025,190.2123,4715.0
2023-12-06 11:55:00,190.48,190.64,190.41,190.61,3570.0,190.0726,190.2323,190.0028,190.2023,3570.0
2023-12-06 12:00:00,190.66,190.72,190.48,190.56,11573.0,190.2522,190.3121,190.0726,190.1524,11573.0
2023-12-06 12:05:00,190.5,190.6,190.49,190.51,1689.0,190.0926,190.1924,190.0826,190.1025,1689.0
2023-12-06 12:10:00,190.52,190.52,190.32,190.36,1727.0,190.1125,190.1125,189.913,189.9529,1727.0
2023-12-06 12:15:00,190.31,190.54,190.19,190.51,5284.0,189.903,190.1325,189.7832,190.1025,5284.0
2023-12-06 12:20:00,190.59,190.98,190.57,190.7,4148.0,190.1824,190.5715,190.1624,190.2921,4148.0
2023-12-06 12:25:00,190.75,191.01,190.59,190.99,7581.0,190.342,190.6015,190.1824,190.5815,7581.0
2023-12-06 12:30:00,190.96,190.97,190.6,190.86,4157.0,190.5516,190.5616,190.1924,190.4518,4157.0
2023-12-06 12:35:00,190.87,191.2,190.86,191.15,3164.0,190.4618,190.7911,190.4518,190.7412,3164.0
2023-12-06 12:40:00,191.03,191.22,191.03,191.16,2682.0,190.6214,190.811,190.6214,190.7512,2682.0
2023-12-06 12:45:00,191.14,191.14,190.94,190.98,2561.0,190.7312,190.7312,190.5316,190.5715,2561.0
2023-12-06 12:50:00,190.98,191.05,190.83,190.87,3453.0,190.5715,190.6414,190.4219,190.4618,3453.0
2023-12-06 12:55:00,190.87,190.94,190.78,190.91,4207.0,190.4618,190.5316,190.372,190.5017,4207.0
2023-12-06 13:00:00,190.88,190.98,190.83,190.87,5241.0,190.4718,190.5715,190.4219,190.4618,5241.0
2023-12-06 13:05:00,190.8,191.04,190.79,191.02,4319.0,190.3919,190.6314,190.3819,190.6115,4319.0
2023-12-06 13:10:00,191.01,191.15,190.94,191.11,4073.0,190.6015,190.7412,190.5316,190.7013,4073.0
2023-12-06 13:15:00,191.1,191.3,191.0,191.27,4013.0,190.6913,190.8909,190.5915,190.8609,4013.0
2023-12-06 13:20:00,191.36,191.78,191.29,191.78,7236.0,190.9507,191.3698,190.8809,191.3698,7236.0
2023-12-06 13:25:00,191.67,191.89,191.66,191.85,1973.0,191.2601,191.4796,191.2501,191.4397,1973.0
2023-12-06 13:30:00,191.8,191.89,191.59,191.6,6003.0,191.3898,191.4796,191.1802,191.1902,6003.0
2023-12-06 13:35:00,191.63,192.0,191.63,191.97,4381.0,191.2202,191.5894,191.2202,191.5594,4381.0
2023-12-06 13:40:00,191.96,192.04,191.66,191.8,2479.0,191.5494,191.6293,191.2501,191.3898,2479.0
2023-12-06 13:45:00,191.81,191.81,191.69,191.77,1718.0,191.3998,191.3998,191.28,191.3599,1718.0
2023-12-06 13:50:00,191.77,191.89,191.77,191.86,1609.0,191.3599,191.4796,191.3599,191.4497,1609.0
2023-12-06 13:55:00,191.89,192.08,191.84,192.08,4100.0,191.4796,191.6692,191.4297,191.6692,4100.0
2023-12-06 14:00:00,192.09,192.2,192.0,192.2,3967.0,191.6792,191.7889,191.5894,191.7889,3967.0
2023-12-06 14:05:00,192.12,192.3,191.97,192.11,3617.0,191.7091,191.8887,191.5594,191.6991,3617.0
2023-12-06 14:10:00,192.09,192.11,191.94,191.99,3258.0,191.6792,191.6991,191.5295,191.5794,3258.0
2023-12-06 14:15:00,191.99,192.17,191.92,191.95,4821.0,191.5794,191.759,191.5095,191.5395,4821.0
2023-12-06 14:20:00,191.95,192.11,191.87,191.97,8586.0,191.5395,191.6991,191.4596,191.5594,8586.0
2023-12-06 14:25:00,191.93,191.97,191.6,191.73,4157.0,191.5195,191.5594,191.1902,191.3199,4157.0
2023-12-06 14:30:00,191.81,192.09,191.81,192.06,3615.0,191.3998,191.6792,191.3998,191.6492,3615.0
2023-12-06 14:35:00,192.02,192.06,191.93,192.0,2656.0,191.6093,191.6492,191.5195,191.5894,2656.0
2023-12-06 14:40:00,192.05,192.05,191.83,191.93,5263.0,191.6393,191.6393,191.4197,191.5195,5263.0
2023-12-06 14:45:00,191.94,192.09,191.9,192.0,10667.0,191.5295,191.6792,191.4896,191.5894,10667.0
2023-12-06 14:50:00,192.04,192.06,191.84,191.84,6456.0,191.6293,191.6492,191.4297,191.4297,6456.0
2023-12-06 14:55:00,191.82,191.94,191.78,191.87,8814.0,191.4097,191.5295,191.3698,191.4596,8814.0
2023-12-06 15:00:00,191.87,192.03,191.8,191.92,5001.0,191.4596,191.6193,191.3898,191.5095,5001.0
2023-12-06 15:05:00,191.87,191.96,191.81,191.85,8237.0,191.4596,191.5494,191.3998,191.4397,8237.0
2023-12-06 15:10:00,191.92,191.96,191.8,191.86,6585.0,191.5095,191.5494,191.3898,191.4497,6585.0
2023-12-06 15:15:00,191.88,192.02,191.84,191.91,11275.0,191.4696,191.6093,191.4297,191.4996,11275.0
2023-12-06 15:20:00,191.89,191.89,191.52,191.65,12149.0,191.4796,191.4796,191.1104,191.2401,12149.0
2023-12-06 15:25:00,191.64,191.85,191.59,191.85,10794.0,191.2301,191.4397,191.1802,191.4397,10794.0
2023-12-06 15:30:00,191.78,191.8,191.55,191.77,16929.0,191.3698,191.3898,191.1403,191.3599,16929.0
2023-12-06 15:35:00,191.81,191.95,191.73,191.81,24879.0,191.3998,191.5395,191.3199,191.3998,24879.0
2023-12-06 15:40:00,191.77,191.93,191.7,191.86,11041.0,191.3599,191.5195,191.29,191.4497,11041.0
2023-12-06 15:45:00,191.85,191.98,191.65,191.81,24471.0,191.4397,191.5694,191.2401,191.3998,24471.0
2023-12-06 15:50:00,191.74,191.83,191.47,191.56,27871.0,191.3299,191.4197,191.0605,191.1503,27871.0
2023-12-06 15:55:00,191.61,191.88,191.5,191.85,81138.0,191.2002,191.4696,191.0904,191.4397,81138.0
2023-12-07 09:30:00,191.81,193.91,191.81,193.0,15204.0,191.3998,193.4953,191.3998,192.5872,15204.0
2023-12-07 09:35:00,193.21,193.58,192.77,193.52,10743.0,192.7968,193.166,192.3577,193.1061,10743.0
2023-12-07 09:40:00,193.34,193.87,193.06,193.28,5942.0,192.9265,193.4554,192.6471,192.8666,5942.0
2023-12-07 09:45:00,193.4,193.5,192.99,193.4,5803.0,192.9864,193.0862,192.5772,192.9864,5803.0
2023-12-07 09:50:00,193.54,194.47,193.54,194.22,4924.0,193.1261,194.0541,193.1261,193.8046,4924.0
2023-12-07 09:55:00,194.07,194.46,193.99,194.37,4694.0,193.6549,194.0441,193.5751,193.9543,4694.0
2023-12-07 10:00:00,194.41,194.75,194.0,194.0,8840.0,193.9942,194.3335,193.5851,193.5851,8840.0
2023-12-07 10:05:00,193.98,194.29,193.62,193.62,19992.0,193.5651,193.8745,193.2059,193.2059,19992.0
2023-12-07 10:10:00,193.61,193.91,193.43,193.89,4664.0,193.1959,193.4953,193.0163,193.4753,4664.0
2023-12-07 10:15:00,193.77,194.43,193.73,194.43,6002.0,193.3556,194.0142,193.3157,194.0142,6002.0
2023-12-07 10:20:00,194.5,194.5,194.03,194.19,6163.0,194.084,194.084,193.615,193.7747,6163.0
2023-12-07 10:25:00,194.19,194.44,194.06,194.35,10065.0,193.7747,194.0241,193.645,193.9343,10065.0
2023-12-07 10:30:00,194.46,194.56,194.25,194.28,4334.0,194.0441,194.1439,193.8345,193.8645,4334.0
2023-12-07 10:35:00,194.25,194.29,194.09,194.12,7740.0,193.8345,193.8745,193.6749,193.7048,7740.0
2023-12-07 10:40:00,194.16,194.31,193.84,193.96,4835.0,193.7447,193.8944,193.4254,193.5452,4835.0
2023-12-07 10:45:00,194.01,194.14,193.92,194.0,9349.0,193.5951,193.7248,193.5053,193.5851,9349.0
2023-12-07 10:50:00,194.09,194.39,194.0,194.39,5690.0,193.6749,193.9742,193.5851,193.9742,5690.0
2023-12-07 10:55:00,194.39,194.52,194.09,194.4,6087.0,193.9742,194.104,193.6749,193.9842,6087.0
2023-12-07 11:00:00,194.52,194.52,194.03,194.43,4948.0,194.104,194.104,193.615,194.0142,4948.0
2023-12-07 11:05:00,194.46,194.63,194.25,194.39,5092.0,194.0441,194.2137,193.8345,193.9742,5092.0
2023-12-07 11:10:00,194.37,194.43,193.98,194.1,4493.0,193.9543,194.0142,193.5651,193.6849,4493.0
2023-12-07 11:15:00,194.17,194.18,193.15,193.18,26538.0,193.7547,193.7647,192.7369,192.7668,26538.0
2023-12-07 11:20:00,193.3,193.61,193.23,193.41,15611.0,192.8866,193.1959,192.8167,192.9963,15611.0
2023-12-07 11:25:00,193.44,193.72,193.09,193.45,17375.0,193.0263,193.3057,192.677,193.0363,17375.0
2023-12-07 11:30:00,193.45,193.74,193.44,193.67,4597.0,193.0363,193.3256,193.0263,193.2558,4597.0
2023-12-07 11:35:00,193.68,193.76,193.59,193.74,5521.0,193.2658,193.3456,193.176,193.3256,5521.0
2023-12-07 11:40:00,193.8,193.96,193.74,193.74,1549.0,193.3855,193.5452,193.3256,193.3256,1549.0
2023-12-07 11:45:00,193.87,193.99,193.73,193.91,2393.0,193.4554,193.5751,193.3157,193.4953,2393.0
2023-12-07 11:50:00,193.9,194.03,193.78,194.01,11965.0,193.4853,193.615,193.3656,193.5951,11965.0
2023-12-07 11:55:00,194.01,194.01,193.6,193.61,8233.0,193.5951,193.5951,193.1859,193.1959,8233.0
2023-12-07 12:00:00,193.64,193.75,193.6,193.71,2815.0,193.2259,193.3356,193.1859,193.2957,2815.0
2023-12-07 12:05:00,193.63,193.69,193.51,193.54,3452.0,193.2159,193.2757,193.0961,193.1261,3452.0
2023-12-07 12:10:00,193.48,193.49,193.07,193.31,19105.0,193.0662,193.0762,192.6571,192.8966,19105.0
2023-12-07 12:15:00,193.34,193.57,193.3,193.48,4250.0,192.9265,193.156,192.8866,193.0662,4250.0
2023-12-07 12:20:00,193.57,193.57,193.41,193.41,4463.0,193.156,193.156,192.9963,192.9963,4463.0
2023-12-07 12:25:00,193.42,193.8,193.41,193.77,2612.0,193.0063,193.3855,192.9963,193.3556,2612.0
2023-12-07 12:30:00,193.84,193.84,193.78,193.81,1035.0,193.4254,193.4254,193.3656,193.3955,1035.0
2023-12-07 12:35:00,193.77,193.8,193.62,193.65,5062.0,193.3556,193.3855,193.2059,193.2358,5062.0
2023-12-07 12:40:00,193.69,193.75,193.49,193.58,7889.0,193.2757,193.3356,193.0762,193.166,7889.0
2023-12-07 12:45:00,193.64,193.88,193.58,193.71,13087.0,193.2259,193.4653,193.166,193.2957,13087.0
2023-12-07 12:50:00,193.79,194.05,193.79,193.89,6975.0,193.3755,193.635,193.3755,193.4753,6975.0
2023-12-07 12:55:00,193.85,194.27,193.84,194.12,4722.0,193.4354,193.8545,193.4254,193.7048,4722.0
2023-12-07 13:00:00,194.13,194.31,194.04,194.24,4003.0,193.7148,193.8944,193.625,193.8246,4003.0
2023-12-07 13:05:00,194.02,194.46,194.02,194.06,6017.0,193.605,194.0441,193.605,193.645,6017.0
2023-12-07 13:10:00,194.04,194.12,193.97,194.12,3062.0,193.625,193.7048,193.5551,193.7048,3062.0
2023-12-07 13:15:00,194.06,194.11,193.98,194.1,5557.0,193.645,193.6948,193.5651,193.6849,5557.0
2023-12-07 13:20:00,194.07,194.14,193.99,194.13,3903.0,193.6549,193.7248,193.5751,193.7148,3903.0
2023-12-07 13:25:00,194.14,194.17,194.05,194.17,3562.0,193.7248,193.7547,193.635,193.7547,3562.0
2023-12-07 13:30:00,194.18,194.28,194.06,194.12,2496.0,193.7647,193.8645,193.645,193.7048,2496.0
2023-12-07 13:35:00,194.19,194.21,194.01,194.08,5991.0,193.7747,193.7946,193.5951,193.6649,5991.0
2023-12-07 13:40:00,194.13,194.23,194.12,194.16,1073.0,193.7148,193.8146,193.7048,193.7447,1073.0
2023-12-07 13:45:00,194.2,194.21,194.1,194.13,3345.0,193.7847,193.7946,193.6849,193.7148,3345.0
2023-12-07 13:50:00,194.11,194.24,193.99,194.19,5195.0,193.6948,193.8246,193.5751,193.7747,5195.0
2023-12-07 13:55:00,194.09,194.17,193.99,194.09,5138.0,193.6749,193.7547,193.5751,193.6749,5138.0
2023-12-07 14:00:00,194.14,194.21,193.99,194.02,2367.0,193.7248,193.7946,193.5751,193.605,2367.0
2023-12-07 14:05:00,194.0,194.09,193.96,194.06,5804.0,193.5851,193.6749,193.5452,193.645,5804.0
2023-12-07 14:10:00,193.99,194.08,193.98,194.05,1227.0,193.5751,193.6649,193.5651,193.635,1227.0
2023-12-07 14:15:00,194.04,194.23,194.03,194.15,18706.0,193.625,193.8146,193.615,193.7348,18706.0
2023-12-07 14:20:00,194.16,194.27,193.99,194.15,12375.0,193.7447,193.8545,193.5751,193.7348,12375.0
2023-12-07 14:25:00,194.04,194.15,193.99,194.03,5333.0,193.625,193.7348,193.5751,193.615,5333.0
2023-12-07 14:30:00,194.0,194.27,193.99,194.17,4193.0,193.5851,193.8545,193.5751,193.7547,4193.0
2023-12-07 14:35:00,194.18,194.26,194.13,194.23,3499.0,193.7647,193.8445,193.7148,193.8146,3499.0
2023-12-07 14:40:00,194.23,194.42,194.23,194.33,7445.0,193.8146,194.0042,193.8146,193.9144,7445.0
2023-12-07 14:45:00,194.31,194.52,194.31,194.41,5442.0,193.8944,194.104,193.8944,193.9942,5442.0
2023-12-07 14:50:00,194.4,194.49,194.29,194.34,7622.0,193.9842,194.074,193.8745,193.9244,7622.0
2023-12-07 14:55:00,194.33,194.35,194.13,194.13,9677.0,193.9144,193.9343,193.7148,193.7148,9677.0
2023-12-07 15:00:00,194.1,194.15,193.98,194.05,7478.0,193.6849,193.7348,193.5651,193.635,7478.0
2023-12-07 15:05:00,194.06,194.15,194.0,194.09,14353.0,193.645,193.7348,193.5851,193.6749,14353.0
2023-12-07 15:10:00,194.13,194.41,194.12,194.37,4527.0,193.7148,193.9942,193.7048,193.9543,4527.0
2023-12-07 15:15:00,194.37,194.39,194.27,194.35,6030.0,193.9543,193.9742,193.8545,193.9343,6030.0
2023-12-07 15:20:00,194.35,194.39,194.1,194.13,16421.0,193.9343,193.9742,193.6849,193.7148,16421.0
2023-12-07 15:25:00,194.15,194.43,194.14,194.3,9171.0,193.7348,194.0142,193.7248,193.8844,9171.0
2023-12-07 15:30:00,194.3,194.35,194.11,194.12,9145.0,193.8844,193.9343,193.6948,193.7048,9145.0
2023-12-07 15:35:00,194.11,194.32,194.07,194.09,8819.0,193.6948,193.9044,193.6549,193.6749,8819.0
2023-12-07 15:40:00,194.11,194.29,194.08,194.24,12213.0,193.6948,193.8745,193.6649,193.8246,12213.0
2023-12-07 15:45:00,194.23,194.4,194.2,194.28,16794.0,193.8146,193.9842,193.7847,193.8645,16794.0
2023-12-07 15:50:00,194.29,194.43,194.16,194.4,46519.0,193.8745,194.0142,193.7447,193.9842,46519.0
2023-12-07 15:55:00,194.39,194.59,194.3,194.33,89107.0,193.9742,194.1738,193.8844,193.9144,89107.0
2023-12-08 09:30:00,195.0,196.43,194.72,196.28,13513.0,194.5829,196.0099,194.3035,195.8602,13513.0
2023-12-08 09:35:00,196.18,196.64,196.14,196.53,5276.0,195.7604,196.2194,195.7205,196.1097,5276.0
2023-12-08 09:40:00,196.53,197.05,196.15,197.05,14814.0,196.1097,196.6286,195.7305,196.6286,14814.0
2023-12-08 09:45:00,196.96,197.32,196.84,197.13,10896.0,196.5388,196.898,196.419,196.7084,10896.0
2023-12-08 09:50:00,196.9,197.04,196.58,196.88,8116.0,196.4789,196.6186,196.1596,196.4589,8116.0
2023-12-08 09:55:00,196.96,197.53,196.89,197.38,11320.0,196.5388,197.1075,196.4689,196.9579,11320.0
2023-12-08 10:00:00,197.5,198.25,197.5,198.13,21790.0,197.0776,197.826,197.0776,197.7063,21790.0
2023-12-08 10:05:00,198.24,198.69,198.22,198.65,30472.0,197.816,198.2651,197.7961,198.2251,30472.0
2023-12-08 10:10:00,198.73,198.75,198.36,198.67,17951.0,198.305,198.3249,197.9358,198.2451,17951.0
2023-12-08 10:15:00,198.6,198.81,198.42,198.59,18617.0,198.1752,198.3848,197.9956,198.1653,18617.0
2023-12-08 10:20:00,198.58,198.85,198.24,198.85,8729.0,198.1553,198.4247,197.816,198.4247,8729.0
2023-12-08 10:25:00,198.76,199.11,198.75,199.01,17323.0,198.3349,198.6842,198.3249,198.5844,17323.0
2023-12-08 10:30:00,199.08,199.24,198.73,199.13,22992.0,198.6542,198.8139,198.305,198.7041,22992.0
2023-12-08 10:35:00,199.12,199.53,198.89,199.45,25788.0,198.6941,199.1033,198.4646,199.0234,25788.0
2023-12-08 10:40:00,199.41,199.59,198.97,199.31,13419.0,198.9835,199.1631,198.5445,198.8837,13419.0
2023-12-08 10:45:00,199.36,199.37,198.94,199.02,11690.0,198.9336,198.9436,198.5145,198.5943,11690.0
2023-12-08 10:50:00,199.15,199.46,199.04,199.46,8644.0,198.7241,199.0334,198.6143,199.0334,8644.0
2023-12-08 10:55:00,199.35,199.43,199.21,199.29,8019.0,198.9236,199.0035,198.7839,198.8638,8019.0
2023-12-08 11:00:00,199.2,199.34,198.94,199.07,12459.0,198.774,198.9137,198.5145,198.6442,12459.0
2023-12-08 11:05:00,198.97,199.08,198.57,198.72,9880.0,198.5445,198.6542,198.1453,198.295,9880.0
2023-12-08 11:10:00,198.72,198.72,198.25,198.61,24683.0,198.295,198.295,197.826,198.1852,24683.0
2023-12-08 11:15:00,198.61,198.67,198.33,198.47,18339.0,198.1852,198.2451,197.9058,198.0455,18339.0
2023-12-08 11:20:00,198.46,198.75,198.42,198.55,7658.0,198.0355,198.3249,197.9956,198.1254,7658.0
2023-12-08 11:25:00,198.45,198.76,198.44,198.68,10204.0,198.0256,198.3349,198.0156,198.2551,10204.0
2023-12-08 11:30:00,198.63,198.75,198.35,198.44,14330.0,198.2052,198.3249,197.9258,198.0156,14330.0
2023-12-08 11:35:00,198.46,198.55,198.05,198.12,22496.0,198.0355,198.1254,197.6264,197.6963,22496.0
2023-12-08 11:40:00,198.0,198.03,197.79,197.84,6721.0,197.5765,197.6065,197.367,197.4169,6721.0
2023-12-08 11:45:00,197.78,198.05,197.76,198.0,5577.0,197.357,197.6264,197.337,197.5765,5577.0
2023-12-08 11:50:00,198.0,198.01,197.8,197.83,11254.0,197.5765,197.5865,197.377,197.4069,11254.0
2023-12-08 11:55:00,197.9,198.0,197.8,197.99,15925.0,197.4767,197.5765,197.377,197.5666,15925.0
2023-12-08 12:00:00,198.02,198.24,197.88,197.9,3132.0,197.5965,197.816,197.4568,197.4767,3132.0
2023-12-08 12:05:00,197.81,197.81,197.13,197.21,2702.0,197.3869,197.3869,196.7084,196.7882,2702.0
2023-12-08 12:10:00,197.11,197.35,197.03,197.2,6419.0,196.6884,196.9279,196.6086,196.7782,6419.0
2023-12-08 12:15:00,197.19,197.43,197.17,197.17,5150.0,196.7683,197.0077,196.7483,196.7483,5150.0
2023-12-08 12:20:00,197.25,197.36,197.16,197.36,2537.0,196.8281,196.9379,196.7383,196.9379,2537.0
2023-12-08 12:25:00,197.43,198.11,197.34,198.05,6870.0,197.0077,197.6863,196.9179,197.6264,6870.0
2023-12-08 12:30:00,198.05,198.05,197.84,198.0,14577.0,197.6264,197.6264,197.4169,197.5765,14577.0
2023-12-08 12:35:00,197.9,198.32,197.87,198.17,5935.0,197.4767,197.8958,197.4468,197.7462,5935.0
2023-12-08 12:40:00,198.18,198.31,198.16,198.3,1969.0,197.7561,197.8859,197.7362,197.8759,1969.0
2023-12-08 12:45:00,198.28,198.45,198.21,198.45,3334.0,197.8559,198.0256,197.7861,198.0256,3334.0
2023-12-08 12:50:00,198.4,198.46,198.21,198.22,3775.0,197.9757,198.0355,197.7861,197.7961,3775.0
2023-12-08 12:55:00,198.17,198.17,197.95,197.95,1531.0,197.7462,197.7462,197.5266,197.5266,1531.0
2023-12-08 13:00:00,198.06,198.11,197.95,198.05,3091.0,197.6364,197.6863,197.5266,197.6264,3091.0
2023-12-08 13:05:00,198.02,198.21,197.97,198.04,5301.0,197.5965,197.7861,197.5466,197.6164,5301.0
2023-12-08 13:10:00,198.17,198.22,197.91,197.98,16814.0,197.7462,197.7961,197.4867,197.5566,16814.0
2023-12-08 13:15:00,197.99,198.1,197.9,197.96,8448.0,197.5666,197.6763,197.4767,197.5366,8448.0
2023-12-08 13:20:00,197.96,198.24,197.91,198.24,4895.0,197.5366,197.816,197.4867,197.816,4895.0
2023-12-08 13:25:00,198.25,198.69,198.24,198.63,5421.0,197.826,198.2651,197.816,198.2052,5421.0
2023-12-08 13:30:00,198.59,198.63,198.42,198.47,3578.0,198.1653,198.2052,197.9956,198.0455,3578.0
2023-12-08 13:35:00,198.38,198.53,198.24,198.49,4427.0,197.9557,198.1054,197.816,198.0655,4427.0
2023-12-08 13:40:00,198.4,198.4,198.21,198.24,3850.0,197.9757,197.9757,197.7861,197.816,3850.0
2023-12-08 13:45:00,198.24,198.53,198.15,198.48,2134.0,197.816,198.1054,197.7262,198.0555,2134.0
2023-12-08 13:50:00,198.46,198.48,198.32,198.4,2818.0,198.0355,198.0555,197.8958,197.9757,2818.0
2023-12-08 13:55:00,198.44,198.53,198.41,198.41,3876.0,198.0156,198.1054,197.9857,197.9857,3876.0
2023-12-08 14:00:00,198.44,198.64,198.39,198.64,8033.0,198.0156,198.2152,197.9657,198.2152,8033.0
2023-12-08 14:05:00,198.62,198.72,198.58,198.63,2432.0,198.1952,198.295,198.1553,198.2052,2432.0
2023-12-08 14:10:00,198.65,198.67,198.6,198.6,1734.0,198.2251,198.2451,198.1752,198.1752,1734.0
2023-12-08 14:15:00,198.67,199.04,198.66,198.79,10821.0,198.2451,198.6143,198.2351,198.3648,10821.0
2023-12-08 14:20:00,198.78,198.87,198.71,198.76,2923.0,198.3549,198.4447,198.285,198.3349,2923.0
2023-12-08 14:25:00,198.74,198.97,198.69,198.97,4836.0,198.3149,198.5445,198.2651,198.5445,4836.0
2023-12-08 14:30:00,198.98,199.03,198.89,198.92,4856.0,198.5544,198.6043,198.4646,198.4946,4856.0
2023-12-08 14:35:00,198.95,199.13,198.93,199.09,4017.0,198.5245,198.7041,198.5045,198.6642,4017.0
2023-12-08 14:40:00,199.09,199.28,199.0,199.23,5261.0,198.6642,198.8538,198.5744,198.8039,5261.0
2023-12-08 14:45:00,199.16,199.21,199.01,199.08,3005.0,198.734,198.7839,198.5844,198.6542,3005.0
2023-12-08 14:50:00,199.12,199.37,199.11,199.3,4824.0,198.6941,198.9436,198.6842,198.8737,4824.0
2023-12-08 14:55:00,199.23,199.32,199.02,199.11,4920.0,198.8039,198.8937,198.5943,198.6842,4920.0
2023-12-08 15:00:00,199.04,199.12,198.93,199.09,4882.0,198.6143,198.6941,198.5045,198.6642,4882.0
2023-12-08 15:05:00,199.1,199.14,198.94,199.01,5989.0,198.6742,198.7141,198.5145,198.5844,5989.0
2023-12-08 15:10:00,199.0,199.07,198.91,199.07,7044.0,198.5744,198.6442,198.4846,198.6442,7044.0
2023-12-08 15:15:00,199.04,199.23,198.99,199.0,6103.0,198.6143,198.8039,198.5644,198.5744,6103.0
2023-12-08 15:20:00,199.02,199.07,198.71,198.76,9448.0,198.5943,198.6442,198.285,198.3349,9448.0
2023-12-08 15:25:00,198.64,199.03,198.64,199.0,2901.0,198.2152,198.6043,198.2152,198.5744,2901.0
2023-12-08 15:30:00,199.0,199.06,198.9,198.96,10336.0,198.5744,198.6343,198.4746,198.5345,10336.0
2023-12-08 15:35:00,198.99,199.29,198.94,199.23,6006.0,198.5644,198.8638,198.5145,198.8039,6006.0
2023-12-08 15:40:00,199.25,199.25,199.05,199.15,24207.0,198.8239,198.8239,198.6243,198.7241,24207.0
2023-12-08 15:45:00,199.08,199.12,198.81,198.85,14391.0,198.6542,198.6941,198.3848,198.4247,14391.0
2023-12-08 15:50:00,198.78,199.11,198.64,198.88,46417.0,198.3549,198.6842,198.2152,198.4546,46417.0
2023-12-08 15:55:00,198.86,199.27,198.83,199.25,101645.0,198.4347,198.8438,198.4048,198.8239,101645.0
2023-12-11 09:30:00,199.25,200.68,199.25,199.83,22795.0,198.8239,200.2508,198.8239,199.4026,22795.0
2023-12-11 09:35:00,199.9,201.36,199.89,200.79,6025.0,199.4725,200.9293,199.4625,200.3606,6025.0
2023-12-11 09:40:00,201.0,201.42,200.21,200.38,9555.0,200.5701,200.9892,199.7818,199.9514,9555.0
2023-12-11 09:45:00,200.58,200.9,200.2,200.88,5369.0,200.151,200.4703,199.7718,200.4504,5369.0
2023-12-11 09:50:00,200.91,201.1,199.7,199.73,3837.0,200.4803,200.6699,199.2729,199.3028,3837.0
2023-12-11 09:55:00,199.81,200.39,199.13,200.39,8836.0,199.3827,199.9614,198.7041,199.9614,8836.0
2023-12-11 10:00:00,200.53,200.69,200.18,200.43,4177.0,200.1011,200.2608,199.7519,200.0013,4177.0
2023-12-11 10:05:00,200.5,200.88,200.47,200.78,6877.0,200.0712,200.4504,200.0412,200.3506,6877.0
2023-12-11 10:10:00,200.81,200.96,200.73,200.73,3048.0,200.3805,200.5302,200.3007,200.3007,3048.0
2023-12-11 10:15:00,200.6,200.89,200.6,200.77,2835.0,200.171,200.4603,200.171,200.3406,2835.0
2023-12-11 10:20:00,200.77,200.77,200.17,200.19,3063.0,200.3406,200.3406,199.7419,199.7618,3063.0
2023-12-11 10:25:00,200.07,200.24,200.0,200.07,14756.0,199.6421,199.8117,199.5723,199.6421,14756.0
2023-12-11 10:30:00,200.0,200.44,199.99,200.44,4146.0,199.5723,200.0113,199.5623,200.0113,4146.0
2023-12-11 10:35:00,200.4,200.4,200.0,200.0,4350.0,199.9714,199.9714,199.5723,199.5723,4350.0
2023-12-11 10:40:00,199.86,199.87,199.65,199.75,4558.0,199.4326,199.4425,199.223,199.3228,4558.0
2023-12-11 10:45:00,199.7,200.37,199.7,200.25,4272.0,199.2729,199.9415,199.2729,199.8217,4272.0
2023-12-11 10:50:00,200.3,200.48,200.24,200.27,3536.0,199.8716,200.0512,199.8117,199.8417,3536.0
2023-12-11 10:55:00,200.25,200.29,200.15,200.15,1100.0,199.8217,199.8616,199.7219,199.7219,1100.0
2023-12-11 11:00:00,200.15,200.15,199.92,200.0,3040.0,199.7219,199.7219,199.4924,199.5723,3040.0
2023-12-11 11:05:00,199.93,200.07,199.82,199.84,2622.0,199.5024,199.6421,199.3926,199.4126,2622.0
2023-12-11 11:10:00,199.95,200.17,199.94,200.03,3274.0,199.5224,199.7419,199.5124,199.6022,3274.0
2023-12-11 11:15:00,200.13,200.3,199.9,200.27,3310.0,199.702,199.8716,199.4725,199.8417,3310.0
2023-12-11 11:20:00,200.27,200.28,200.12,200.19,1335.0,199.8417,199.8517,199.692,199.7618,1335.0
2023-12-11 11:25:00,200.07,200.16,200.06,200.16,824.0,199.6421,199.7319,199.6321,199.7319,824.0
2023-12-11 11:30:00,200.21,200.21,199.91,199.95,3596.0,199.7818,199.7818,199.4824,199.5224,3596.0
2023-12-11 11:35:00,199.87,200.26,199.86,200.25,8685.0,199.4425,199.8317,199.4326,199.8217,8685.0
2023-12-11 11:40:00,200.25,200.47,200.17,200.47,4403.0,199.8217,200.0412,199.7419,200.0412,4403.0
2023-12-11 11:45:00,200.48,200.65,200.47,200.65,2139.0,200.0512,200.2209,200.0412,200.2209,2139.0
2023-12-11 11:50:00,200.59,200.88,200.51,200.88,3324.0,200.161,200.4504,200.0812,200.4504,3324.0
2023-12-11 11:55:00,200.78,200.78,200.59,200.69,2302.0,200.3506,200.3506,200.161,200.2608,2302.0
2023-12-11 12:00:00,200.69,200.74,200.4,200.41,6681.0,200.2608,200.3107,199.9714,199.9814,6681.0
2023-12-11 12:05:00,200.34,200.51,200.24,200.4,4247.0,199.9115,200.0812,199.8117,199.9714,4247.0
2023-12-11 12:10:00,200.45,200.79,200.45,200.58,6400.0,200.0213,200.3606,200.0213,200.151,6400.0
2023-12-11 12:15:00,200.62,200.8,200.39,200.66,16184.0,200.1909,200.3705,199.9614,200.2308,16184.0
2023-12-11 12:20:00,200.64,200.98,200.63,200.89,6111.0,200.2109,200.5502,200.2009,200.4603,6111.0
2023-12-11 12:25:00,200.91,200.91,200.78,200.86,4887.0,200.4803,200.4803,200.3506,200.4304,4887.0
2023-12-11 12:30:00,200.86,200.93,200.64,200.84,6593.0,200.4304,200.5003,200.2109,200.4105,6593.0
2023-12-11 12:35:00,200.87,201.17,200.85,201.1,7322.0,200.4404,200.7397,200.4204,200.6699,7322.0
2023-12-11 12:40:00,201.09,201.25,201.09,201.2,1311.0,200.6599,200.8196,200.6599,200.7697,1311.0
2023-12-11 12:45:00,201.21,201.24,201.1,201.1,6311.0,200.7797,200.8096,200.6699,200.6699,6311.0
2023-12-11 12:50:00,201.08,201.18,200.91,201.05,6067.0,200.6499,200.7497,200.4803,200.62,6067.0
2023-12-11 12:55:00,201.05,201.28,201.05,201.28,3383.0,200.62,200.8495,200.62,200.8495,3383.0
2023-12-11 13:00:00,201.21,201.41,201.04,201.41,6535.0,200.7797,200.9792,200.61,200.9792,6535.0
2023-12-11 13:05:00,201.44,201.44,201.28,201.37,4564.0,201.0092,201.0092,200.8495,200.9393,4564.0
2023-12-11 13:10:00,201.33,201.39,201.31,201.39,1711.0,200.8994,200.9593,200.8794,200.9593,1711.0
2023-12-11 13:15:00,201.39,201.53,201.37,201.46,2952.0,200.9593,201.099,200.9393,201.0291,2952.0
2023-12-11 13:20:00,201.46,201.49,201.26,201.38,8140.0,201.0291,201.0591,200.8296,200.9493,8140.0
2023-12-11 13:25:00,201.37,201.41,201.26,201.29,1900.0,200.9393,200.9792,200.8296,200.8595,1900.0
2023-12-11 13:30:00,201.28,201.28,201.03,201.11,4486.0,200.8495,200.8495,200.6,200.6799,4486.0
2023-12-11 13:35:00,201.11,201.2,201.11,201.12,4358.0,200.6799,200.7697,200.6799,200.6899,4358.0
2023-12-11 13:40:00,201.09,201.17,201.03,201.12,3662.0,200.6599,200.7397,200.6,200.6899,3662.0
2023-12-11 13:45:00,201.11,201.11,200.89,201.05,12299.0,200.6799,200.6799,200.4603,200.62,12299.0
2023-12-11 13:50:00,201.0,201.07,200.86,200.93,9217.0,200.5701,200.64,200.4304,200.5003,9217.0
2023-12-11 13:55:00,200.92,201.3,200.91,201.22,6093.0,200.4903,200.8695,200.4803,200.7896,6093.0
2023-12-11 14:00:00,201.24,201.24,201.11,201.16,1480.0,200.8096,200.8096,200.6799,200.7298,1480.0
2023-12-11 14:05:00,201.16,201.17,201.03,201.11,7843.0,200.7298,200.7397,200.6,200.6799,7843.0
2023-12-11 14:10:00,201.1,201.2,201.06,201.18,8491.0,200.6699,200.7697,200.63,200.7497,8491.0
2023-12-11 14:15:00,201.14,201.19,201.1,201.19,2740.0,200.7098,200.7597,200.6699,200.7597,2740.0
2023-12-11 14:20:00,201.22,201.37,201.19,201.33,3041.0,200.7896,200.9393,200.7597,200.8994,3041.0
2023-12-11 14:25:00,201.34,201.45,201.33,201.4,3106.0,200.9094,201.0192,200.8994,200.9693,3106.0
2023-12-11 14:30:00,201.45,201.52,201.37,201.51,3913.0,201.0192,201.089,200.9393,201.079,3913.0
2023-12-11 14:35:00,201.5,201.6,201.46,201.6,5732.0,201.069,201.1688,201.0291,201.1688,5732.0
2023-12-11 14:40:00,201.63,201.73,201.61,201.62,1905.0,201.1988,201.2986,201.1788,201.1888,1905.0
2023-12-11 14:45:00,201.49,201.57,201.4,201.42,4453.0,201.0591,201.1389,200.9693,200.9892,4453.0
2023-12-11 14:50:00,201.44,201.5,201.36,201.48,8536.0,201.0092,201.069,200.9293,201.0491,8536.0
2023-12-11 14:55:00,201.46,201.54,201.36,201.53,8316.0,201.0291,201.109,200.9293,201.099,8316.0
2023-12-11 15:00:00,201.47,201.47,201.39,201.44,3971.0,201.0391,201.0391,200.9593,201.0092,3971.0
2023-12-11 15:05:00,201.46,201.61,201.44,201.52,4758.0,201.0291,201.1788,201.0092,201.089,4758.0
2023-12-11 15:10:00,201.58,201.59,201.49,201.57,4066.0,201.1489,201.1589,201.0591,201.1389,4066.0
2023-12-11 15:15:00,201.62,201.74,201.59,201.63,3236.0,201.1888,201.3085,201.1589,201.1988,3236.0
2023-12-11 15:20:00,201.61,201.61,201.33,201.53,4618.0,201.1788,201.1788,200.8994,201.099,4618.0
2023-12-11 15:25:00,201.5,201.59,201.43,201.48,4422.0,201.069,201.1589,200.9992,201.0491,4422.0
2023-12-11 15:30:00,201.47,201.56,201.37,201.47,8607.0,201.0391,201.1289,200.9393,201.0391,8607.0
2023-12-11 15:35:00,201.51,201.52,201.4,201.45,7215.0,201.079,201.089,200.9693,201.0192,7215.0
2023-12-11 15:40:00,201.45,201.57,201.42,201.45,12345.0,201.0192,201.1389,200.9892,201.0192,12345.0
2023-12-11 15:45:00,201.45,201.66,201.39,201.56,14645.0,201.0192,201.2287,200.9593,201.1289,14645.0
2023-12-11 15:50:00,201.44,201.64,201.43,201.54,16229.0,201.0092,201.2087,200.9992,201.109,16229.0
2023-12-11 15:55:00,201.54,201.77,201.5,201.76,59042.0,201.109,201.3385,201.069,201.3285,59042.0
2023-12-12 09:30:00,201.79,202.14,201.5,201.82,8080.0,201.3584,201.7077,201.069,201.3884,8080.0
2023-12-12 09:35:00,201.81,202.26,201.7,201.96,8408.0,201.3784,201.8274,201.2686,201.5281,8408.0
2023-12-12 09:40:00,201.95,202.15,201.63,202.15,6835.0,201.5181,201.7177,201.1988,201.7177,6835.0
2023-12-12 09:45:00,202.09,202.25,201.96,202.22,5606.0,201.6578,201.8174,201.5281,201.7875,5606.0
2023-12-12 09:50:00,202.21,202.38,201.86,202.38,7734.0,201.7775,201.9472,201.4283,201.9472,7734.0
2023-12-12 09:55:00,202.46,202.8,202.09,202.6,9352.0,202.027,202.3663,201.6578,202.1667,9352.0
2023-12-12 10:00:00,202.45,202.83,202.45,202.7,5731.0,202.017,202.3962,202.017,202.2665,5731.0
2023-12-12 10:05:00,202.7,203.38,202.69,203.38,4512.0,202.2665,202.945,202.2565,202.945,4512.0
2023-12-12 10:10:00,203.24,203.24,202.35,202.44,10373.0,202.8053,202.8053,201.9172,202.007,10373.0
2023-12-12 10:15:00,202.45,203.27,202.37,203.27,11493.0,202.017,202.8353,201.9372,202.8353,11493.0
2023-12-12 10:20:00,203.22,203.42,203.04,203.2,2786.0,202.7854,202.9849,202.6057,202.7654,2786.0
2023-12-12 10:25:00,203.23,203.23,202.97,203.13,3931.0,202.7953,202.7953,202.5359,202.6956,3931.0
2023-12-12 10:30:00,203.21,203.71,203.21,203.61,19848.0,202.7754,203.2743,202.7754,203.1745,19848.0
2023-12-12 10:35:00,203.56,203.87,203.56,203.75,3310.0,203.1246,203.434,203.1246,203.3142,3310.0
2023-12-12 10:40:00,203.75,203.99,203.58,203.76,3069.0,203.3142,203.5537,203.1446,203.3242,3069.0
2023-12-12 10:45:00,203.71,203.93,203.67,203.74,2098.0,203.2743,203.4938,203.2344,203.3043,2098.0
2023-12-12 10:50:00,203.77,204.18,203.63,204.07,11857.0,203.3342,203.7433,203.1945,203.6335,11857.0
2023-12-12 10:55:00,204.07,204.24,203.92,203.99,6677.0,203.6335,203.8032,203.4839,203.5537,6677.0
2023-12-12 11:00:00,204.01,204.1,203.93,204.08,5736.0,203.5737,203.6635,203.4938,203.6435,5736.0
2023-12-12 11:05:00,204.13,204.14,203.92,203.92,3299.0,203.6934,203.7034,203.4839,203.4839,3299.0
2023-12-12 11:10:00,203.95,204.21,203.95,204.13,2919.0,203.5138,203.7732,203.5138,203.6934,2919.0
2023-12-12 11:15:00,204.1,204.18,203.88,203.89,2330.0,203.6635,203.7433,203.444,203.4539,2330.0
2023-12-12 11:20:00,203.89,204.66,203.86,204.66,11117.0,203.4539,204.2223,203.424,204.2223,11117.0
2023-12-12 11:25:00,204.71,204.75,204.49,204.75,11978.0,204.2722,204.3121,204.0526,204.3121,11978.0
2023-12-12 11:30:00,204.78,204.96,204.72,204.89,5490.0,204.342,204.5216,204.2822,204.4518,5490.0
2023-12-12 11:35:00,204.91,205.0,204.84,204.89,6606.0,204.4718,204.5616,204.4019,204.4518,6606.0
2023-12-12 11:40:00,204.9,205.0,204.78,204.8,8943.0,204.4618,204.5616,204.342,204.362,8943.0
2023-12-12 11:45:00,204.8,204.84,204.75,204.75,2500.0,204.362,204.4019,204.3121,204.3121,2500.0
2023-12-12 11:50:00,204.75,205.0,204.72,204.96,10827.0,204.3121,204.5616,204.2822,204.5216,10827.0
2023-12-12 11:55:00,205.0,205.0,204.69,204.69,10515.0,204.5616,204.5616,204.2522,204.2522,10515.0
2023-12-12 12:00:00,204.62,204.73,204.47,204.53,14500.0,204.1824,204.2921,204.0327,204.0926,14500.0
2023-12-12 12:05:00,204.64,204.85,204.6,204.77,4759.0,204.2023,204.4119,204.1624,204.332,4759.0
2023-12-12 12:10:00,204.78,204.92,204.67,204.89,3830.0,204.342,204.4817,204.2323,204.4518,3830.0
2023-12-12 12:15:00,205.0,205.03,204.93,204.94,9362.0,204.5616,204.5915,204.4917,204.5017,9362.0
2023-12-12 12:20:00,205.03,205.21,204.99,205.13,10194.0,204.5915,204.7711,204.5516,204.6913,10194.0
2023-12-12 12:25:00,205.17,205.31,204.85,204.98,10984.0,204.7312,204.8709,204.4119,204.5416,10984.0
2023-12-12 12:30:00,204.95,205.33,204.91,205.2,6524.0,204.5117,204.8909,204.4718,204.7611,6524.0
2023-12-12 12:35:00,205.2,205.36,205.15,205.19,2300.0,204.7611,204.9208,204.7112,204.7512,2300.0
2023-12-12 12:40:00,205.22,205.22,204.95,205.03,2102.0,204.7811,204.7811,204.5117,204.5915,2102.0
2023-12-12 12:45:00,204.98,204.99,204.91,204.96,3218.0,204.5416,204.5516,204.4718,204.5216,3218.0
2023-12-12 12:50:00,204.92,204.99,204.81,204.89,4809.0,204.4817,204.5516,204.372,204.4518,4809.0
2023-12-12 12:55:00,204.89,205.05,204.89,205.05,4971.0,204.4518,204.6115,204.4518,204.6115,4971.0
2023-12-12 13:00:00,205.06,205.41,204.9,205.39,6022.0,204.6214,204.9707,204.4618,204.9507,6022.0
2023-12-12 13:05:00,205.43,205.65,205.27,205.55,6756.0,204.9906,205.2102,204.831,205.1104,6756.0
2023-12-12 13:10:00,205.46,205.61,205.36,205.44,4009.0,205.0206,205.1703,204.9208,205.0006,4009.0
2023-12-12 13:15:00,205.52,205.72,205.52,205.62,5127.0,205.0804,205.28,205.0804,205.1802,5127.0
2023-12-12 13:20:00,205.63,205.64,205.42,205.59,9114.0,205.1902,205.2002,204.9807,205.1503,9114.0
2023-12-12 13:25:00,205.65,205.81,205.65,205.78,2129.0,205.2102,205.3698,205.2102,205.3399,2129.0
2023-12-12 13:30:00,205.72,205.89,205.71,205.84,6344.0,205.28,205.4497,205.27,205.3998,6344.0
2023-12-12 13:35:00,205.8,205.83,205.61,205.62,2600.0,205.3598,205.3898,205.1703,205.1802,2600.0
2023-12-12 13:40:00,205.65,205.74,205.6,205.66,3318.0,205.2102,205.3,205.1603,205.2201,3318.0
2023-12-12 13:45:00,205.64,205.93,205.63,205.89,8382.0,205.2002,205.4896,205.1902,205.4497,8382.0
2023-12-12 13:50:00,205.9,205.97,205.8,205.84,3461.0,205.4596,205.5295,205.3598,205.3998,3461.0
2023-12-12 13:55:00,205.84,205.96,205.8,205.96,3057.0,205.3998,205.5195,205.3598,205.5195,3057.0
2023-12-12 14:00:00,205.97,205.98,205.69,205.76,15592.0,205.5295,205.5395,205.2501,205.3199,15592.0
2023-12-12 14:05:00,205.72,205.72,205.58,205.58,1500.0,205.28,205.28,205.1403,205.1403,1500.0
2023-12-12 14:10:00,205.58,205.66,205.55,205.58,3325.0,205.1403,205.2201,205.1104,205.1403,3325.0
2023-12-12 14:15:00,205.58,205.9,205.57,205.78,4675.0,205.1403,205.4596,205.1303,205.3399,4675.0
2023-12-12 14:20:00,205.78,205.8,205.69,205.76,3909.0,205.3399,205.3598,205.2501,205.3199,3909.0
2023-12-12 14:25:00,205.81,205.82,205.74,205.78,1927.0,205.3698,205.3798,205.3,205.3399,1927.0
2023-12-12 14:30:00,205.77,205.95,205.77,205.84,2919.0,205.3299,205.5095,205.3299,205.3998,2919.0
2023-12-12 14:35:00,205.83,205.85,205.74,205.75,1801.0,205.3898,205.4097,205.3,205.31,1801.0
2023-12-12 14:40:00,205.77,205.85,205.65,205.65,10521.0,205.3299,205.4097,205.2102,205.2102,10521.0
2023-12-12 14:45:00,205.61,205.61,205.39,205.45,3495.0,205.1703,205.1703,204.9507,205.0106,3495.0
2023-12-12 14:50:00,205.52,205.65,205.5,205.61,2342.0,205.0804,205.2102,205.0605,205.1703,2342.0
2023-12-12 14:55:00,205.62,205.9,205.61,205.87,3003.0,205.1802,205.4596,205.1703,205.4297,3003.0
2023-12-12 15:00:00,205.91,206.18,205.87,206.18,4901.0,205.4696,205.739,205.4297,205.739,4901.0
2023-12-12 15:05:00,206.19,206.58,206.18,206.31,7806.0,205.749,206.1382,205.739,205.8688,7806.0
2023-12-12 15:10:00,206.31,206.32,206.12,206.2,1907.0,205.8688,205.8787,205.6792,205.759,1907.0
2023-12-12 15:15:00,206.21,206.38,206.2,206.34,1758.0,205.769,205.9386,205.759,205.8987,1758.0
2023-12-12 15:20:00,206.31,206.44,206.3,206.4,2364.0,205.8688,205.9985,205.8588,205.9586,2364.0
2023-12-12 15:25:00,206.45,206.52,206.39,206.41,5374.0,206.0085,206.0783,205.9486,205.9685,5374.0
2023-12-12 15:30:00,206.4,206.4,206.11,206.15,24735.0,205.9586,205.9586,205.6692,205.7091,24735.0
2023-12-12 15:35:00,206.15,206.15,205.56,205.58,8486.0,205.7091,205.7091,205.1204,205.1403,8486.0
2023-12-12 15:40:00,205.58,205.86,205.54,205.65,8847.0,205.1403,205.4197,205.1004,205.2102,8847.0
2023-12-12 15:45:00,205.65,205.65,205.43,205.47,12946.0,205.2102,205.2102,204.9906,205.0306,12946.0
2023-12-12 15:50:00,205.43,205.6,205.32,205.35,28624.0,204.9906,205.1603,204.8809,204.9108,28624.0
2023-12-12 15:55:00,205.41,205.58,205.19,205.27,61633.0,204.9707,205.1403,204.7512,204.831,61633.0
2023-12-13 09:30:00,205.32,206.64,205.32,206.19,15032.0,204.8809,206.1981,204.8809,205.749,15032.0
2023-12-13 09:35:00,206.12,206.3,205.81,206.15,4171.0,205.6792,205.8588,205.3698,205.7091,4171.0
2023-12-13 09:40:00,206.11,206.46,205.85,206.0,6645.0,205.6692,206.0184,205.4097,205.5594,6645.0
2023-12-13 09:45:00,206.23,206.27,205.76,205.97,5215.0,205.7889,205.8288,205.3199,205.5295,5215.0
2023-12-13 09:50:00,205.95,206.1,205.87,206.1,1367.0,205.5095,205.6592,205.4297,205.6592,1367.0
2023-12-13 09:55:00,206.02,206.22,205.82,206.22,5220.0,205.5794,205.7789,205.3798,205.7789,5220.0
2023-12-13 10:00:00,206.15,206.15,205.91,206.03,2848.0,205.7091,205.7091,205.4696,205.5894,2848.0
2023-12-13 10:05:00,206.16,206.25,206.09,206.25,2535.0,205.7191,205.8089,205.6492,205.8089,2535.0
2023-12-13 10:10:00,206.33,206.55,206.1,206.15,10782.0,205.8887,206.1082,205.6592,205.7091,10782.0
2023-12-13 10:15:00,205.98,206.1,205.82,205.94,3955.0,205.5395,205.6592,205.3798,205.4995,3955.0
2023-12-13 10:20:00,206.03,206.23,205.9,206.13,2517.0,205.5894,205.7889,205.4596,205.6891,2517.0
2023-12-13 10:25:00,206.21,206.38,206.21,206.29,2250.0,205.769,205.9386,205.769,205.8488,2250.0
2023-12-13 10:30:00,206.27,206.65,206.26,206.61,2850.0,205.8288,206.208,205.8189,206.1681,2850.0
2023-12-13 10:35:00,206.77,206.84,206.5,206.66,5048.0,206.3278,206.3976,206.0583,206.218,5048.0
2023-12-13 10:40:00,206.72,207.0,206.72,207.0,3103.0,206.2779,206.5573,206.2779,206.5573,3103.0
2023-12-13 10:45:00,206.99,207.13,206.85,206.85,2318.0,206.5473,206.687,206.4076,206.4076,2318.0
2023-12-13 10:50:00,206.95,207.13,206.94,207.11,4793.0,206.5074,206.687,206.4974,206.667,4793.0
2023-12-13 10:55:00,207.14,207.15,207.04,207.09,2080.0,206.697,206.707,206.5972,206.6471,2080.0
2023-12-13 11:00:00,207.09,207.11,206.86,207.07,7796.0,206.6471,206.667,206.4176,206.6271,7796.0
2023-12-13 11:05:00,207.02,207.08,206.92,207.03,4002.0,206.5772,206.6371,206.4775,206.5872,4002.0
2023-12-13 11:10:00,207.03,207.06,206.88,207.03,8236.0,206.5872,206.6172,206.4375,206.5872,8236.0
2023-12-13 11:15:00,207.03,207.04,206.92,207.03,5545.0,206.5872,206.5972,206.4775,206.5872,5545.0
2023-12-13 11:20:00,206.98,207.13,206.98,207.01,5632.0,206.5373,206.687,206.5373,206.5673,5632.0
2023-12-13 11:25:00,206.99,207.19,206.98,207.08,8260.0,206.5473,206.7469,206.5373,206.6371,8260.0
2023-12-13 11:30:00,207.11,207.13,206.97,207.02,6907.0,206.667,206.687,206.5273,206.5772,6907.0
2023-12-13 11:35:00,207.02,207.29,206.97,207.09,9128.0,206.5772,206.8467,206.5273,206.6471,9128.0
2023-12-13 11:40:00,207.06,207.21,206.94,207.06,9184.0,206.6172,206.7668,206.4974,206.6172,9184.0
2023-12-13 11:45:00,207.11,207.41,207.05,207.25,6746.0,206.667,206.9664,206.6072,206.8067,6746.0
2023-12-13 11:50:00,207.25,207.52,207.12,207.45,6859.0,206.8067,207.0762,206.677,207.0063,6859.0
2023-12-13 11:55:00,207.4,207.64,207.36,207.64,17076.0,206.9564,207.1959,206.9165,207.1959,17076.0
2023-12-13 12:00:00,207.6,207.61,207.21,207.21,7392.0,207.156,207.166,206.7668,206.7668,7392.0
2023-12-13 12:05:00,207.22,207.32,207.03,207.03,6247.0,206.7768,206.8766,206.5872,206.5872,6247.0
2023-12-13 12:10:00,207.01,207.12,206.95,207.04,16450.0,206.5673,206.677,206.5074,206.5972,16450.0
2023-12-13 12:15:00,207.08,207.44,207.07,207.18,24539.0,206.6371,206.9963,206.6271,206.7369,24539.0
2023-12-13 12:20:00,207.18,207.18,206.93,207.01,7853.0,206.7369,206.7369,206.4874,206.5673,7853.0
2023-12-13 12:25:00,207.01,207.16,206.97,207.01,7400.0,206.5673,206.7169,206.5273,206.5673,7400.0
2023-12-13 12:30:00,207.05,207.13,206.92,207.05,5105.0,206.6072,206.687,206.4775,206.6072,5105.0
2023-12-13 12:35:00,207.03,207.21,206.98,207.03,3665.0,206.5872,206.7668,206.5373,206.5872,3665.0
2023-12-13 12:40:00,207.09,207.26,207.06,207.26,7139.0,206.6471,206.8167,206.6172,206.8167,7139.0
2023-12-13 12:45:00,207.24,207.26,207.12,207.23,1627.0,206.7968,206.8167,206.677,206.7868,1627.0
2023-12-13 12:50:00,207.23,207.53,207.18,207.53,4911.0,206.7868,207.0861,206.7369,207.0861,4911.0
2023-12-13 12:55:00,207.53,207.6,207.46,207.52,3573.0,207.0861,207.156,207.0163,207.0762,3573.0
2023-12-13 13:00:00,207.53,207.73,207.52,207.52,3341.0,207.0861,207.2857,207.0762,207.0762,3341.0
2023-12-13 13:05:00,207.48,207.6,207.48,207.58,6186.0,207.0363,207.156,207.0363,207.136,6186.0
2023-12-13 13:10:00,207.56,207.94,207.49,207.83,12918.0,207.1161,207.4953,207.0462,207.3855,12918.0
2023-12-13 13:15:00,207.89,208.12,207.81,208.04,8385.0,207.4454,207.6749,207.3655,207.5951,8385.0
2023-12-13 13:20:00,208.0,208.11,207.73,207.88,8764.0,207.5551,207.6649,207.2857,207.4354,8764.0
2023-12-13 13:25:00,207.88,208.16,207.79,208.03,13255.0,207.4354,207.7148,207.3456,207.5851,13255.0
2023-12-13 13:30:00,208.03,208.09,207.42,207.61,31622.0,207.5851,207.6449,206.9764,207.166,31622.0
2023-12-13 13:35:00,207.67,207.67,207.3,207.4,39511.0,207.2258,207.2258,206.8566,206.9564,39511.0
2023-12-13 13:40:00,207.41,207.69,207.28,207.29,21298.0,206.9664,207.2458,206.8367,206.8467,21298.0
2023-12-13 13:45:00,207.41,207.66,207.38,207.39,9536.0,206.9664,207.2159,206.9365,206.9464,9536.0
2023-12-13 13:50:00,207.4,207.65,207.4,207.58,7422.0,206.9564,207.2059,206.9564,207.136,7422.0
2023-12-13 13:55:00,207.69,207.81,207.44,207.55,5593.0,207.2458,207.3655,206.9963,207.1061,5593.0
2023-12-13 14:00:00,207.57,209.28,207.56,208.81,22027.0,207.1261,208.8324,207.1161,208.3634,22027.0
2023-12-13 14:05:00,208.86,209.55,208.84,209.25,11331.0,208.4133,209.1018,208.3933,208.8025,11331.0
2023-12-13 14:10:00,209.27,209.48,208.95,209.27,10842.0,208.8224,209.032,208.5031,208.8224,10842.0
2023-12-13 14:15:00,209.2,209.71,209.12,209.67,11854.0,208.7526,209.2615,208.6727,209.2216,11854.0
2023-12-13 14:20:00,209.7,210.32,209.57,210.22,12179.0,209.2515,209.8702,209.1218,209.7704,12179.0
2023-12-13 14:25:00,210.16,210.5,210.04,210.09,11094.0,209.7105,210.0498,209.5908,209.6407,11094.0
2023-12-13 14:30:00,210.06,210.29,209.62,210.0,27677.0,209.6107,209.8402,209.1717,209.5509,27677.0
2023-12-13 14:35:00,210.03,210.2,209.82,210.18,14378.0,209.5808,209.7504,209.3712,209.7305,14378.0
2023-12-13 14:40:00,210.28,210.58,210.16,210.22,7771.0,209.8303,210.1296,209.7105,209.7704,7771.0
2023-12-13 14:45:00,210.21,210.83,210.2,210.68,9436.0,209.7604,210.3791,209.7504,210.2294,9436.0
2023-12-13 14:50:00,210.66,210.93,210.56,210.7,13301.0,210.2095,210.4789,210.1097,210.2494,13301.0
2023-12-13 14:55:00,210.74,211.29,210.69,211.19,16359.0,210.2893,210.8381,210.2394,210.7383,16359.0
2023-12-13 15:00:00,211.14,211.49,211.03,211.46,8549.0,210.6884,211.0377,210.5787,211.0077,8549.0
2023-12-13 15:05:00,211.45,211.56,210.43,210.47,5175.0,210.9978,211.1075,209.9799,210.0199,5175.0
2023-12-13 15:10:00,210.52,210.52,209.8,209.84,17505.0,210.0698,210.0698,209.3513,209.3912,17505.0
2023-12-13 15:15:00,209.69,210.44,209.68,210.32,10342.0,209.2415,209.9899,209.2315,209.8702,10342.0
2023-12-13 15:20:00,210.3,210.68,210.23,210.37,16134.0,209.8502,210.2294,209.7804,209.9201,16134.0
2023-12-13 15:25:00,210.39,210.74,210.25,210.7,13304.0,209.94,210.2893,209.8003,210.2494,13304.0
2023-12-13 15:30:00,210.71,210.83,210.43,210.56,7795.0,210.2593,210.3791,209.9799,210.1097,7795.0
2023-12-13 15:35:00,210.63,211.29,210.62,211.29,15417.0,210.1795,210.8381,210.1695,210.8381,15417.0
2023-12-13 15:40:00,211.27,211.31,211.1,211.27,11902.0,210.8181,210.8581,210.6485,210.8181,11902.0
2023-12-13 15:45:00,211.28,211.44,211.06,211.06,19294.0,210.8281,210.9878,210.6086,210.6086,19294.0
2023-12-13 15:50:00,211.06,211.23,210.15,210.19,33311.0,210.6086,210.7782,209.7005,209.7405,33311.0
2023-12-13 15:55:00,210.16,210.44,209.97,210.29,83303.0,209.7105,209.9899,209.5209,209.8402,83303.0
2023-12-14 09:30:00,212.37,213.92,212.37,212.84,29476.0,211.9158,213.4625,211.9158,212.3848,29476.0
2023-12-14 09:35:00,212.84,213.18,212.29,212.63,7375.0,212.3848,212.7241,211.836,212.1752,7375.0
2023-12-14 09:40:00,212.64,213.9,212.63,213.78,6003.0,212.1852,213.4425,212.1752,213.3228,6003.0
2023-12-14 09:45:00,214.0,214.77,213.38,213.62,21119.0,213.5423,214.3107,212.9236,213.1631,21119.0
2023-12-14 09:50:00,213.44,214.22,213.41,214.01,32395.0,212.9835,213.7618,212.9536,213.5523,32395.0
2023-12-14 09:55:00,213.75,214.26,213.65,213.97,3200.0,213.2928,213.8018,213.1931,213.5124,3200.0
2023-12-14 10:00:00,214.13,214.66,214.13,214.64,6845.0,213.672,214.2009,213.672,214.1809,6845.0
2023-12-14 10:05:00,214.64,215.13,214.61,214.95,16809.0,214.1809,214.6699,214.151,214.4903,16809.0
2023-12-14 10:10:00,214.95,215.19,214.65,214.66,6241.0,214.4903,214.7298,214.1909,214.2009,6241.0
2023-12-14 10:15:00,214.63,214.63,214.19,214.49,7185.0,214.171,214.171,213.7319,214.0313,7185.0
2023-12-14 10:20:00,214.56,214.75,214.28,214.54,5017.0,214.1011,214.2907,213.8217,214.0812,5017.0
2023-12-14 10:25:00,214.55,215.39,214.45,215.1,18195.0,214.0911,214.9293,213.9913,214.64,18195.0
2023-12-14 10:30:00,215.15,215.32,214.94,215.02,20076.0,214.6898,214.8595,214.4803,214.5601,20076.0
2023-12-14 10:35:00,214.93,215.02,214.63,215.02,12259.0,214.4703,214.5601,214.171,214.5601,12259.0
2023-12-14 10:40:00,215.0,215.18,214.88,214.98,6798.0,214.5402,214.7198,214.4204,214.5202,6798.0
2023-12-14 10:45:00,215.01,215.49,214.87,215.49,9069.0,214.5501,215.0291,214.4104,215.0291,9069.0
2023-12-14 10:50:00,215.41,216.0,215.41,215.97,7994.0,214.9493,215.538,214.9493,215.5081,7994.0
2023-12-14 10:55:00,215.91,216.36,215.8,216.21,16673.0,215.4482,215.8973,215.3385,215.7476,16673.0
2023-12-14 11:00:00,216.35,216.41,216.12,216.25,2573.0,215.8873,215.9472,215.6578,215.7875,2573.0
2023-12-14 11:05:00,216.37,216.43,216.01,216.02,3367.0,215.9072,215.9671,215.548,215.558,3367.0
2023-12-14 11:10:00,216.19,216.64,215.87,215.87,27425.0,215.7276,216.1767,215.4083,215.4083,27425.0
2023-12-14 11:15:00,215.84,216.19,215.82,216.01,10468.0,215.3784,215.7276,215.3584,215.548,10468.0
2023-12-14 11:20:00,215.95,215.99,215.81,215.99,17340.0,215.4881,215.5281,215.3484,215.5281,17340.0
2023-12-14 11:25:00,216.03,216.03,215.8,216.0,10244.0,215.568,215.568,215.3385,215.538,10244.0
2023-12-14 11:30:00,215.95,216.03,214.87,215.1,71737.0,215.4881,215.568,214.4104,214.64,71737.0
2023-12-14 11:35:00,215.17,215.35,215.11,215.23,10900.0,214.7098,214.8894,214.6499,214.7697,10900.0
2023-12-14 11:40:00,215.22,215.47,215.19,215.3,16277.0,214.7597,215.0092,214.7298,214.8395,16277.0
2023-12-14 11:45:00,215.31,215.37,215.17,215.27,3613.0,214.8495,214.9094,214.7098,214.8096,3613.0
2023-12-14 11:50:00,215.26,215.57,215.26,215.48,3182.0,214.7996,215.109,214.7996,215.0191,3182.0
2023-12-14 11:55:00,215.57,215.78,215.31,215.76,12326.0,215.109,215.3185,214.8495,215.2985,12326.0
2023-12-14 12:00:00,215.87,216.33,215.8,216.27,2300.0,215.4083,215.8673,215.3385,215.8075,2300.0
2023-12-14 12:05:00,216.24,216.64,215.88,216.27,6728.0,215.7775,216.1767,215.4183,215.8075,6728.0
2023-12-14 12:10:00,216.35,216.6,216.12,216.5,2954.0,215.8873,216.1367,215.6578,216.037,2954.0
2023-12-14 12:15:00,216.54,216.66,216.23,216.24,3994.0,216.0769,216.1966,215.7675,215.7775,3994.0
2023-12-14 12:20:00,216.38,216.6,216.27,216.27,6183.0,215.9172,216.1367,215.8075,215.8075,6183.0
2023-12-14 12:25:00,216.28,216.47,216.24,216.32,1811.0,215.8174,216.007,215.7775,215.8573,1811.0
2023-12-14 12:30:00,216.4,216.55,216.25,216.49,3140.0,215.9372,216.0869,215.7875,216.027,3140.0
2023-12-14 12:35:00,216.53,216.7,216.43,216.54,2213.0,216.0669,216.2365,215.9671,216.0769,2213.0
2023-12-14 12:40:00,216.54,217.09,216.54,217.09,3270.0,216.0769,216.6257,216.0769,216.6257,3270.0
2023-12-14 12:45:00,216.99,217.25,216.99,217.09,2395.0,216.5259,216.7854,216.5259,216.6257,2395.0
2023-12-14 12:50:00,217.09,217.15,216.7,216.86,7786.0,216.6257,216.6856,216.2365,216.3962,7786.0
2023-12-14 12:55:00,216.79,216.79,216.02,216.02,3618.0,216.3263,216.3263,215.558,215.558,3618.0
2023-12-14 13:00:00,216.03,216.03,215.68,215.8,6997.0,215.568,215.568,215.2187,215.3385,6997.0
2023-12-14 13:05:00,215.75,215.82,215.66,215.69,6802.0,215.2886,215.3584,215.1988,215.2287,6802.0
2023-12-14 13:10:00,215.77,216.0,215.73,215.99,2100.0,215.3085,215.538,215.2686,215.5281,2100.0
2023-12-14 13:15:00,215.86,215.92,215.74,215.85,3317.0,215.3983,215.4582,215.2786,215.3884,3317.0
2023-12-14 13:20:00,215.79,215.82,215.65,215.77,6018.0,215.3285,215.3584,215.1888,215.3085,6018.0
2023-12-14 13:25:00,215.68,215.82,215.54,215.55,11008.0,215.2187,215.3584,215.079,215.089,11008.0
2023-12-14 13:30:00,215.62,215.77,215.41,215.47,9997.0,215.1588,215.3085,214.9493,215.0092,9997.0
2023-12-14 13:35:00,215.37,215.45,215.3,215.4,4705.0,214.9094,214.9892,214.8395,214.9393,4705.0
2023-12-14 13:40:00,215.42,215.42,215.16,215.28,5222.0,214.9593,214.9593,214.6998,214.8196,5222.0
2023-12-14 13:45:00,215.26,215.49,215.19,215.23,4065.0,214.7996,215.0291,214.7298,214.7697,4065.0
2023-12-14 13:50:00,215.16,215.16,213.8,214.04,34895.0,214.6998,214.6998,213.3427,213.5822,34895.0
2023-12-14 13:55:00,214.17,214.76,214.17,214.65,32853.0,213.7119,214.3007,213.7119,214.1909,32853.0
2023-12-14 14:00:00,214.67,215.29,214.67,214.98,4169.0,214.2109,214.8295,214.2109,214.5202,4169.0
2023-12-14 14:05:00,215.11,215.31,215.07,215.07,18215.0,214.6499,214.8495,214.61,214.61,18215.0
2023-12-14 14:10:00,215.17,215.51,215.03,215.4,20286.0,214.7098,215.0491,214.5701,214.9393,20286.0
2023-12-14 14:15:00,215.4,215.65,215.4,215.5,4792.0,214.9393,215.1888,214.9393,215.0391,4792.0
2023-12-14 14:20:00,215.45,215.55,215.37,215.52,4106.0,214.9892,215.089,214.9094,215.0591,4106.0
2023-12-14 14:25:00,215.46,215.66,215.35,215.66,7478.0,214.9992,215.1988,214.8894,215.1988,7478.0
2023-12-14 14:30:00,215.74,215.87,215.72,215.78,14565.0,215.2786,215.4083,215.2586,215.3185,14565.0
2023-12-14 14:35:00,215.84,215.88,215.49,215.49,4421.0,215.3784,215.4183,215.0291,215.0291,4421.0
2023-12-14 14:40:00,215.46,215.75,215.39,215.71,4357.0,214.9992,215.2886,214.9293,215.2487,4357.0
2023-12-14 14:45:00,215.77,216.1,215.73,216.09,3487.0,215.3085,215.6378,215.2686,215.6278,3487.0
2023-12-14 14:50:00,216.05,216.34,215.95,216.22,2696.0,215.5879,215.8773,215.4881,215.7576,2696.0
2023-12-14 14:55:00,216.23,216.5,216.23,216.47,5075.0,215.7675,216.037,215.7675,216.007,5075.0
2023-12-14 15:00:00,216.55,216.55,216.16,216.17,3812.0,216.0869,216.0869,215.6977,215.7077,3812.0
2023-12-14 15:05:00,216.12,216.37,216.11,216.35,3391.0,215.6578,215.9072,215.6478,215.8873,3391.0
2023-12-14 15:10:00,216.27,216.28,216.1,216.27,4889.0,215.8075,215.8174,215.6378,215.8075,4889.0
2023-12-14 15:15:00,216.2,216.32,215.9,215.99,5417.0,215.7376,215.8573,215.4382,215.5281,5417.0
2023-12-14 15:20:00,215.9,215.93,215.69,215.73,2279.0,215.4382,215.4682,215.2287,215.2686,2279.0
2023-12-14 15:25:00,215.81,215.81,215.39,215.44,5027.0,215.3484,215.3484,214.9293,214.9792,5027.0
2023-12-14 15:30:00,215.48,215.73,215.48,215.69,7841.0,215.0191,215.2686,215.0191,215.2287,7841.0
2023-12-14 15:35:00,215.64,215.81,215.48,215.52,8877.0,215.1788,215.3484,215.0191,215.0591,8877.0
2023-12-14 15:40:00,215.58,215.65,215.33,215.47,9239.0,215.1189,215.1888,214.8695,215.0092,9239.0
2023-12-14 15:45:00,215.46,215.78,215.46,215.67,16739.0,214.9992,215.3185,214.9992,215.2087,16739.0
2023-12-14 15:50:00,215.56,215.96,215.53,215.88,31340.0,215.099,215.4981,215.069,215.4183,31340.0
2023-12-14 15:55:00,215.88,215.96,215.66,215.84,66714.0,215.4183,215.4981,215.1988,215.3784,66714.0
2023-12-15 09:30:00,215.47,215.92,214.36,215.84,192368.0,215.0092,215.4582,213.9015,215.3784,192368.0
2023-12-15 09:35:00,215.79,215.79,215.24,215.57,3289.0,215.3285,215.3285,214.7797,215.109,3289.0
2023-12-15 09:40:00,215.35,216.58,215.04,215.6,10817.0,214.8894,216.1168,214.5801,215.1389,10817.0
2023-12-15 09:45:00,215.47,215.85,214.4,214.4,9622.0,215.0092,215.3884,213.9415,213.9415,9622.0
2023-12-15 09:50:00,214.75,214.85,213.92,214.42,9516.0,214.2907,214.3905,213.4625,213.9614,9516.0
2023-12-15 09:55:00,214.77,214.87,213.75,213.95,5505.0,214.3107,214.4104,213.2928,213.4924,5505.0
2023-12-15 10:00:00,213.85,215.0,213.85,214.67,7394.0,213.3926,214.5402,213.3926,214.2109,7394.0
2023-12-15 10:05:00,214.68,214.75,213.84,213.99,14736.0,214.2209,214.2907,213.3827,213.5323,14736.0
2023-12-15 10:10:00,214.11,214.58,213.93,214.58,4763.0,213.6521,214.1211,213.4725,214.1211,4763.0
2023-12-15 10:15:00,214.45,214.47,213.32,213.32,11824.0,213.9913,214.0113,212.8638,212.8638,11824.0
2023-12-15 10:20:00,213.31,213.88,212.99,213.04,5549.0,212.8538,213.4226,212.5345,212.5844,5549.0
2023-12-15 10:25:00,213.05,213.97,212.99,213.87,6891.0,212.5943,213.5124,212.5345,213.4126,6891.0
2023-12-15 10:30:00,213.7,214.28,213.7,214.27,5904.0,213.243,213.8217,213.243,213.8117,5904.0
2023-12-15 10:35:00,214.02,214.11,213.95,214.05,6937.0,213.5623,213.6521,213.4924,213.5922,6937.0
2023-12-15 10:40:00,214.04,214.37,214.04,214.26,7286.0,213.5822,213.9115,213.5822,213.8018,7286.0
2023-12-15 10:45:00,214.26,214.35,214.09,214.14,25676.0,213.8018,213.8916,213.6321,213.682,25676.0
2023-12-15 10:50:00,214.15,214.85,214.14,214.67,3259.0,213.692,214.3905,213.682,214.2109,3259.0
2023-12-15 10:55:00,214.66,215.15,214.59,215.0,9393.0,214.2009,214.6898,214.131,214.5402,9393.0
2023-12-15 11:00:00,215.13,215.37,215.13,215.27,2011.0,214.6699,214.9094,214.6699,214.8096,2011.0
2023-12-15 11:05:00,215.21,215.29,215.06,215.28,9974.0,214.7497,214.8295,214.6,214.8196,9974.0
2023-12-15 11:10:00,215.34,215.73,215.25,215.47,5690.0,214.8794,215.2686,214.7896,215.0092,5690.0
2023-12-15 11:15:00,215.52,215.66,215.3,215.49,10861.0,215.0591,215.1988,214.8395,215.0291,10861.0
2023-12-15 11:20:00,215.49,215.56,215.36,215.46,5617.0,215.0291,215.099,214.8994,214.9992,5617.0
2023-12-15 11:25:00,215.46,215.9,215.45,215.9,6156.0,214.9992,215.4382,214.9892,215.4382,6156.0
2023-12-15 11:30:00,215.78,215.78,215.4,215.58,7742.0,215.3185,215.3185,214.9393,215.1189,7742.0
2023-12-15 11:35:00,215.5,215.54,215.29,215.29,5291.0,215.0391,215.079,214.8295,214.8295,5291.0
2023-12-15 11:40:00,215.33,215.48,214.9,215.44,11533.0,214.8695,215.0191,214.4404,214.9792,11533.0
2023-12-15 11:45:00,215.32,215.63,215.32,215.6,6385.0,214.8595,215.1688,214.8595,215.1389,6385.0
2023-12-15 11:50:00,215.6,215.97,215.6,215.97,900.0,215.1389,215.5081,215.1389,215.5081,900.0
2023-12-15 11:55:00,216.05,216.26,216.05,216.05,3824.0,215.5879,215.7975,215.5879,215.5879,3824.0
2023-12-15 12:00:00,216.16,216.41,216.16,216.34,1800.0,215.6977,215.9472,215.6977,215.8773,1800.0
2023-12-15 12:05:00,216.33,216.37,216.04,216.29,4658.0,215.8673,215.9072,215.5779,215.8274,4658.0
2023-12-15 12:10:00,216.3,216.96,216.3,216.92,7475.0,215.8374,216.496,215.8374,216.4561,7475.0
2023-12-15 12:15:00,216.78,216.88,216.39,216.41,3151.0,216.3164,216.4161,215.9272,215.9472,3151.0
2023-12-15 12:20:00,216.28,216.37,216.15,216.26,2531.0,215.8174,215.9072,215.6877,215.7975,2531.0
2023-12-15 12:25:00,216.28,216.5,216.28,216.37,1782.0,215.8174,216.037,215.8174,215.9072,1782.0
2023-12-15 12:30:00,216.35,216.65,216.24,216.51,8717.0,215.8873,216.1866,215.7775,216.0469,8717.0
2023-12-15 12:35:00,216.42,216.42,216.09,216.09,4501.0,215.9571,215.9571,215.6278,215.6278,4501.0
2023-12-15 12:40:00,216.25,216.43,216.16,216.26,2629.0,215.7875,215.9671,215.6977,215.7975,2629.0
2023-12-15 12:45:00,216.26,216.26,215.67,215.84,5330.0,215.7975,215.7975,215.2087,215.3784,5330.0
2023-12-15 12:50:00,215.74,215.74,215.6,215.6,726.0,215.2786,215.2786,215.1389,215.1389,726.0
2023-12-15 12:55:00,215.61,215.73,215.49,215.57,2819.0,215.1489,215.2686,215.0291,215.109,2819.0
2023-12-15 13:00:00,215.5,215.76,215.46,215.76,6132.0,215.0391,215.2985,214.9992,215.2985,6132.0
2023-12-15 13:05:00,215.6,215.83,215.4,215.83,21981.0,215.1389,215.3684,214.9393,215.3684,21981.0
2023-12-15 13:10:00,215.72,215.87,215.72,215.8,1250.0,215.2586,215.4083,215.2586,215.3385,1250.0
2023-12-15 13:15:00,215.78,215.84,215.59,215.62,4507.0,215.3185,215.3784,215.1289,215.1588,4507.0
2023-12-15 13:20:00,215.58,215.75,215.58,215.75,605.0,215.1189,215.2886,215.1189,215.2886,605.0
2023-12-15 13:25:00,215.76,215.76,215.52,215.73,7380.0,215.2985,215.2985,215.0591,215.2686,7380.0
2023-12-15 13:30:00,215.68,215.69,215.32,215.41,22540.0,215.2187,215.2287,214.8595,214.9493,22540.0
2023-12-15 13:35:00,215.41,215.57,215.07,215.07,7575.0,214.9493,215.109,214.61,214.61,7575.0
2023-12-15 13:40:00,215.08,215.23,214.89,214.89,9648.0,214.62,214.7697,214.4304,214.4304,9648.0
2023-12-15 13:45:00,214.89,215.03,214.66,214.84,9901.0,214.4304,214.5701,214.2009,214.3805,9901.0
2023-12-15 13:50:00,214.92,215.08,214.89,214.99,3071.0,214.4603,214.62,214.4304,214.5302,3071.0
2023-12-15 13:55:00,215.12,215.34,215.01,215.01,5983.0,214.6599,214.8794,214.5501,214.5501,5983.0
2023-12-15 14:00:00,214.92,215.17,214.91,215.15,3447.0,214.4603,214.7098,214.4504,214.6898,3447.0
2023-12-15 14:05:00,215.17,215.17,215.05,215.05,5037.0,214.7098,214.7098,214.5901,214.5901,5037.0
2023-12-15 14:10:00,214.99,215.25,214.97,215.19,8573.0,214.5302,214.7896,214.5102,214.7298,8573.0
2023-12-15 14:15:00,215.35,215.57,215.35,215.45,5681.0,214.8894,215.109,214.8894,214.9892,5681.0
2023-12-15 14:20:00,215.42,215.66,215.35,215.37,32208.0,214.9593,215.1988,214.8894,214.9094,32208.0
2023-12-15 14:25:00,215.15,215.23,215.01,215.01,2268.0,214.6898,214.7697,214.5501,214.5501,2268.0
2023-12-15 14:30:00,214.93,214.93,214.72,214.85,4302.0,214.4703,214.4703,214.2608,214.3905,4302.0
2023-12-15 14:35:00,214.74,214.78,214.17,214.17,3534.0,214.2807,214.3206,213.7119,213.7119,3534.0
2023-12-15 14:40:00,214.16,214.41,214.14,214.4,5564.0,213.702,213.9514,213.682,213.9415,5564.0
2023-12-15 14:45:00,214.4,214.53,214.3,214.4,6802.0,213.9415,214.0712,213.8417,213.9415,6802.0
2023-12-15 14:50:00,214.45,214.55,214.36,214.55,1500.0,213.9913,214.0911,213.9015,214.0911,1500.0
2023-12-15 14:55:00,214.49,214.54,214.21,214.54,4523.0,214.0313,214.0812,213.7519,214.0812,4523.0
2023-12-15 15:00:00,214.57,214.62,214.32,214.41,5915.0,214.1111,214.161,213.8616,213.9514,5915.0
2023-12-15 15:05:00,214.37,214.7,214.21,214.7,4581.0,213.9115,214.2408,213.7519,214.2408,4581.0
2023-12-15 15:10:00,214.77,214.94,214.65,214.75,9307.0,214.3107,214.4803,214.1909,214.2907,9307.0
2023-12-15 15:15:00,214.71,215.04,214.7,214.98,7107.0,214.2508,214.5801,214.2408,214.5202,7107.0
2023-12-15 15:20:00,214.98,215.25,214.91,215.21,6456.0,214.5202,214.7896,214.4504,214.7497,6456.0
2023-12-15 15:25:00,215.22,215.22,214.85,215.01,5220.0,214.7597,214.7597,214.3905,214.5501,5220.0
2023-12-15 15:30:00,215.03,215.26,214.7,214.7,6688.0,214.5701,214.7996,214.2408,214.2408,6688.0
2023-12-15 15:35:00,214.61,214.63,214.29,214.44,9593.0,214.151,214.171,213.8317,213.9814,9593.0
2023-12-15 15:40:00,214.48,214.54,214.35,214.45,9084.0,214.0213,214.0812,213.8916,213.9913,9084.0
2023-12-15 15:45:00,214.46,214.77,214.34,214.77,20052.0,214.0013,214.3107,213.8816,214.3107,20052.0
2023-12-15 15:50:00,214.74,215.21,214.55,215.2,19145.0,214.2807,214.7497,214.0911,214.7397,19145.0
2023-12-15 15:55:00,215.31,215.44,214.81,214.83,53511.0,214.8495,214.9792,214.3506,214.3705,53511.0
2023-12-18 09:30:00,215.16,215.52,214.58,214.67,8553.0,214.6998,215.0591,214.1211,214.2109,8553.0
2023-12-18 09:35:00,215.36,216.1,214.81,214.82,4538.0,214.8994,215.6378,214.3506,214.3606,4538.0
2023-12-18 09:40:00,214.91,215.5,214.61,215.5,2500.0,214.4504,215.0391,214.151,215.0391,2500.0
2023-12-18 09:45:00,215.12,216.01,215.12,215.47,6600.0,214.6599,215.548,214.6599,215.0092,6600.0
2023-12-18 09:50:00,215.53,215.53,214.52,214.56,6704.0,215.069,215.069,214.0612,214.1011,6704.0
2023-12-18 09:55:00,214.58,215.11,213.96,215.11,7997.0,214.1211,214.6499,213.5024,214.6499,7997.0
2023-12-18 10:00:00,215.07,215.86,214.99,215.21,3680.0,214.61,215.3983,214.5302,214.7497,3680.0
2023-12-18 10:05:00,215.21,215.66,215.17,215.53,4372.0,214.7497,215.1988,214.7098,215.069,4372.0
2023-12-18 10:10:00,215.7,215.71,215.17,215.18,6378.0,215.2387,215.2487,214.7098,214.7198,6378.0
2023-12-18 10:15:00,215.1,215.86,214.84,215.86,5704.0,214.64,215.3983,214.3805,215.3983,5704.0
2023-12-18 10:20:00,215.88,215.98,215.49,215.71,5711.0,215.4183,215.5181,215.0291,215.2487,5711.0
2023-12-18 10:25:00,215.78,215.78,215.46,215.65,4664.0,215.3185,215.3185,214.9992,215.1888,4664.0
2023-12-18 10:30:00,215.69,215.69,215.37,215.53,2970.0,215.2287,215.2287,214.9094,215.069,2970.0
2023-12-18 10:35:00,215.52,215.53,214.89,214.93,3517.0,215.0591,215.069,214.4304,214.4703,3517.0
2023-12-18 10:40:00,214.7,215.09,214.68,214.89,5896.0,214.2408,214.63,214.2209,214.4304,5896.0
2023-12-18 10:45:00,214.82,214.82,214.5,214.52,1626.0,214.3606,214.3606,214.0412,214.0612,1626.0
2023-12-18 10:50:00,214.52,214.55,214.15,214.24,2649.0,214.0612,214.0911,213.692,213.7818,2649.0
2023-12-18 10:55:00,214.21,214.66,214.18,214.54,24108.0,213.7519,214.2009,213.7219,214.0812,24108.0
2023-12-18 11:00:00,214.7,215.11,214.56,214.84,3562.0,214.2408,214.6499,214.1011,214.3805,3562.0
2023-12-18 11:05:00,214.99,215.15,214.74,215.07,5682.0,214.5302,214.6898,214.2807,214.61,5682.0
2023-12-18 11:10:00,215.1,215.57,215.1,215.17,5532.0,214.64,215.109,214.64,214.7098,5532.0
2023-12-18 11:15:00,215.14,215.47,215.13,215.33,3681.0,214.6799,215.0092,214.6699,214.8695,3681.0
2023-12-18 11:20:00,215.34,215.36,214.84,214.87,3422.0,214.8794,214.8994,214.3805,214.4104,3422.0
2023-12-18 11:25:00,214.88,215.14,214.88,215.08,11157.0,214.4204,214.6799,214.4204,214.62,11157.0
2023-12-18 11:30:00,215.01,215.01,214.62,214.66,2925.0,214.5501,214.5501,214.161,214.2009,2925.0
2023-12-18 11:35:00,214.51,214.9,214.5,214.77,8667.0,214.0512,214.4404,214.0412,214.3107,8667.0
2023-12-18 11:40:00,214.78,215.17,214.74,215.17,5482.0,214.3206,214.7098,214.2807,214.7098,5482.0
2023-12-18 11:45:00,215.21,215.23,215.04,215.22,4350.0,214.7497,214.7697,214.5801,214.7597,4350.0
2023-12-18 11:50:00,215.16,215.35,215.02,215.34,8406.0,214.6998,214.8894,214.5601,214.8794,8406.0
2023-12-18 11:55:00,215.34,215.48,215.27,215.27,4320.0,214.8794,215.0191,214.8096,214.8096,4320.0
2023-12-18 12:00:00,215.28,215.35,214.89,214.9,4089.0,214.8196,214.8894,214.4304,214.4404,4089.0
2023-12-18 12:05:00,214.98,215.38,214.9,215.25,5424.0,214.5202,214.9194,214.4404,214.7896,5424.0
2023-12-18 12:10:00,215.24,215.47,215.11,215.4,5165.0,214.7797,215.0092,214.6499,214.9393,5165.0
2023-12-18 12:15:00,215.48,215.68,215.12,215.23,5535.0,215.0191,215.2187,214.6599,214.7697,5535.0
2023-12-18 12:20:00,215.12,215.21,214.81,214.82,5326.0,214.6599,214.7497,214.3506,214.3606,5326.0
2023-12-18 12:25:00,214.94,215.12,214.8,215.02,7988.0,214.4803,214.6599,214.3406,214.5601,7988.0
2023-12-18 12:30:00,215.0,215.35,215.0,215.1,2919.0,214.5402,214.8894,214.5402,214.64,2919.0
2023-12-18 12:35:00,214.99,215.23,214.99,215.21,3567.0,214.5302,214.7697,214.5302,214.7497,3567.0
2023-12-18 12:40:00,215.18,215.2,214.98,215.14,4303.0,214.7198,214.7397,214.5202,214.6799,4303.0
2023-12-18 12:45:00,215.05,215.2,214.89,215.06,3520.0,214.5901,214.7397,214.4304,214.6,3520.0
2023-12-18 12:50:00,215.03,215.18,214.85,215.15,11322.0,214.5701,214.7198,214.3905,214.6898,11322.0
2023-12-18 12:55:00,215.07,215.13,215.01,215.03,2700.0,214.61,214.6699,214.5501,214.5701,2700.0
2023-12-18 13:00:00,215.09,215.13,214.91,215.0,5701.0,214.63,214.6699,214.4504,214.5402,5701.0
2023-12-18 13:05:00,215.05,215.22,214.96,215.11,6452.0,214.5901,214.7597,214.5003,214.6499,6452.0
2023-12-18 13:10:00,215.18,215.18,215.03,215.06,2041.0,214.7198,214.7198,214.5701,214.6,2041.0
2023-12-18 13:15:00,214.98,215.13,214.88,215.13,5382.0,214.5202,214.6699,214.4204,214.6699,5382.0
2023-12-18 13:20:00,215.14,215.19,214.97,215.0,4679.0,214.6799,214.7298,214.5102,214.5402,4679.0
2023-12-18 13:25:00,215.03,215.13,214.87,215.09,3790.0,214.5701,214.6699,214.4104,214.63,3790.0
2023-12-18 13:30:00,215.01,215.07,214.95,215.01,2969.0,214.5501,214.61,214.4903,214.5501,2969.0
2023-12-18 13:35:00,215.08,215.09,214.91,214.98,2850.0,214.62,214.63,214.4504,214.5202,2850.0
2023-12-18 13:40:00,215.0,215.05,214.82,214.83,2593.0,214.5402,214.5901,214.3606,214.3705,2593.0
2023-12-18 13:45:00,214.78,214.9,214.66,214.79,2996.0,214.3206,214.4404,214.2009,214.3306,2996.0
2023-12-18 13:50:00,214.8,214.89,214.76,214.89,2438.0,214.3406,214.4304,214.3007,214.4304,2438.0
2023-12-18 13:55:00,214.8,214.96,214.66,214.94,2423.0,214.3406,214.5003,214.2009,214.4803,2423.0
2023-12-18 14:00:00,214.94,215.06,214.94,215.03,803.0,214.4803,214.6,214.4803,214.5701,803.0
2023-12-18 14:05:00,215.01,215.05,214.91,215.01,2499.0,214.5501,214.5901,214.4504,214.5501,2499.0
2023-12-18 14:10:00,214.98,215.1,214.95,215.01,2121.0,214.5202,214.64,214.4903,214.5501,2121.0
2023-12-18 14:15:00,215.0,215.13,214.94,215.12,3924.0,214.5402,214.6699,214.4803,214.6599,3924.0
2023-12-18 14:20:00,215.1,215.28,215.03,215.28,1450.0,214.64,214.8196,214.5701,214.8196,1450.0
2023-12-18 14:25:00,215.17,215.21,215.03,215.14,8129.0,214.7098,214.7497,214.5701,214.6799,8129.0
2023-12-18 14:30:00,215.13,215.26,214.99,215.17,4387.0,214.6699,214.7996,214.5302,214.7098,4387.0
2023-12-18 14:35:00,215.17,215.23,215.13,215.17,4248.0,214.7098,214.7697,214.6699,214.7098,4248.0
2023-12-18 14:40:00,215.12,215.36,215.12,215.3,4328.0,214.6599,214.8994,214.6599,214.8395,4328.0
2023-12-18 14:45:00,215.32,215.43,215.26,215.39,4315.0,214.8595,214.9693,214.7996,214.9293,4315.0
2023-12-18 14:50:00,215.39,215.58,215.26,215.54,5337.0,214.9293,215.1189,214.7996,215.079,5337.0
2023-12-18 14:55:00,215.57,215.57,215.2,215.22,7485.0,215.109,215.109,214.7397,214.7597,7485.0
2023-12-18 15:00:00,215.21,215.23,214.8,214.98,2693.0,214.7497,214.7697,214.3406,214.5202,2693.0
2023-12-18 15:05:00,215.03,215.03,214.66,214.67,1592.0,214.5701,214.5701,214.2009,214.2109,1592.0
2023-12-18 15:10:00,214.76,214.84,214.66,214.8,3281.0,214.3007,214.3805,214.2009,214.3406,3281.0
2023-12-18 15:15:00,214.79,215.21,214.79,215.17,8288.0,214.3306,214.7497,214.3306,214.7098,8288.0
2023-12-18 15:20:00,215.09,215.48,215.07,215.16,6642.0,214.63,215.0191,214.61,214.6998,6642.0
2023-12-18 15:25:00,215.03,215.04,214.96,215.04,1628.0,214.5701,214.5801,214.5003,214.5801,1628.0
2023-12-18 15:30:00,215.0,215.06,214.86,215.02,4236.0,214.5402,214.6,214.4005,214.5601,4236.0
2023-12-18 15:35:00,215.02,215.03,214.9,214.95,5538.0,214.5601,214.5701,214.4404,214.4903,5538.0
2023-12-18 15:40:00,214.91,214.98,214.8,214.95,10313.0,214.4504,214.5202,214.3406,214.4903,10313.0
2023-12-18 15:45:00,214.9,215.05,214.86,215.05,16285.0,214.4404,214.5901,214.4005,214.5901,16285.0
2023-12-18 15:50:00,214.98,215.12,214.73,214.91,26107.0,214.5202,214.6599,214.2707,214.4504,26107.0
2023-12-18 15:55:00,214.88,215.1,214.87,214.99,56041.0,214.4204,214.64,214.4104,214.5302,56041.0
2023-12-19 09:30:00,216.02,216.62,215.0,216.01,18191.0,215.558,216.1567,214.5402,215.548,18191.0
2023-12-19 09:35:00,216.08,216.38,215.87,215.88,1466.0,215.6179,215.9172,215.4083,215.4183,1466.0
2023-12-19 09:40:00,216.19,216.69,216.19,216.55,1500.0,215.7276,216.2266,215.7276,216.0869,1500.0
2023-12-19 09:45:00,216.55,217.33,216.52,217.33,1776.0,216.0869,216.8652,216.0569,216.8652,1776.0
2023-12-19 09:50:00,217.08,217.68,217.08,217.68,2160.0,216.6157,217.2144,216.6157,217.2144,2160.0
2023-12-19 09:55:00,217.39,217.63,217.0,217.63,1827.0,216.9251,217.1645,216.5359,217.1645,1827.0
2023-12-19 10:00:00,217.65,217.88,217.39,217.74,2891.0,217.1845,217.414,216.9251,217.2743,2891.0
2023-12-19 10:05:00,217.83,217.98,217.51,217.57,12825.0,217.3641,217.5138,217.0448,217.1047,12825.0
2023-12-19 10:10:00,217.75,217.88,217.74,217.88,300.0,217.2843,217.414,217.2743,217.414,300.0
2023-12-19 10:15:00,217.91,218.27,217.86,218.11,12965.0,217.4439,217.8032,217.3941,217.6435,12965.0
2023-12-19 10:20:00,218.09,218.35,218.01,218.27,5395.0,217.6236,217.883,217.5437,217.8032,5395.0
2023-12-19 10:25:00,218.15,218.5,217.96,217.96,2715.0,217.6834,218.0327,217.4938,217.4938,2715.0
2023-12-19 10:30:00,217.79,218.03,217.7,217.7,1577.0,217.3242,217.5637,217.2344,217.2344,1577.0
2023-12-19 10:35:00,217.8,217.99,217.8,217.97,1639.0,217.3342,217.5238,217.3342,217.5038,1639.0
2023-12-19 10:40:00,218.18,218.24,217.97,218.0,3512.0,217.7134,217.7732,217.5038,217.5338,3512.0
2023-12-19 10:45:00,217.82,217.82,217.71,217.76,917.0,217.3541,217.3541,217.2444,217.2943,917.0
2023-12-19 10:50:00,217.75,217.85,217.66,217.84,2285.0,217.2843,217.3841,217.1945,217.3741,2285.0
2023-12-19 10:55:00,217.84,218.02,217.83,217.83,795.0,217.3741,217.5537,217.3641,217.3641,795.0
2023-12-19 11:00:00,217.91,217.93,217.79,217.93,814.0,217.4439,217.4639,217.3242,217.4639,814.0
2023-12-19 11:05:00,218.03,218.2,217.94,218.2,2623.0,217.5637,217.7333,217.4739,217.7333,2623.0
2023-12-19 11:10:00,218.24,218.26,218.08,218.08,2170.0,217.7732,217.7932,217.6136,217.6136,2170.0
2023-12-19 11:15:00,218.03,218.07,217.92,218.07,303.0,217.5637,217.6036,217.4539,217.6036,303.0
2023-12-19 11:20:00,218.15,218.35,217.91,217.91,2755.0,217.6834,217.883,217.4439,217.4439,2755.0
2023-12-19 11:25:00,217.88,218.15,217.86,218.04,1444.0,217.414,217.6834,217.3941,217.5737,1444.0
2023-12-19 11:30:00,217.8,217.83,217.39,217.39,2052.0,217.3342,217.3641,216.9251,216.9251,2052.0
2023-12-19 11:35:00,217.4,217.4,217.34,217.34,700.0,216.935,216.935,216.8752,216.8752,700.0
2023-12-19 11:40:00,217.41,217.51,217.23,217.25,2772.0,216.945,217.0448,216.7654,216.7854,2772.0
2023-12-19 11:45:00,217.4,217.4,217.11,217.11,530.0,216.935,216.935,216.6457,216.6457,530.0
2023-12-19 11:50:00,217.11,217.12,216.88,217.05,2005.0,216.6457,216.6556,216.4161,216.5858,2005.0
2023-12-19 11:55:00,216.98,217.1,216.94,216.94,3411.0,216.5159,216.6357,216.476,216.476,3411.0
2023-12-19 12:00:00,216.89,217.24,216.89,217.11,1467.0,216.4261,216.7754,216.4261,216.6457,1467.0
2023-12-19 12:05:00,217.16,217.38,217.16,217.35,4322.0,216.6956,216.9151,216.6956,216.8851,4322.0
2023-12-19 12:10:00,217.34,217.49,217.31,217.49,700.0,216.8752,217.0248,216.8452,217.0248,700.0
2023-12-19 12:15:00,217.35,217.5,217.26,217.5,1060.0,216.8851,217.0348,216.7953,217.0348,1060.0
2023-12-19 12:20:00,217.51,217.53,217.4,217.53,6346.0,217.0448,217.0648,216.935,217.0648,6346.0
2023-12-19 12:25:00,217.59,217.59,217.3,217.31,9208.0,217.1246,217.1246,216.8353,216.8452,9208.0
2023-12-19 12:30:00,217.41,217.51,217.38,217.45,4219.0,216.945,217.0448,216.9151,216.9849,4219.0
2023-12-19 12:35:00,217.34,217.53,217.29,217.39,4982.0,216.8752,217.0648,216.8253,216.9251,4982.0
2023-12-19 12:40:00,217.37,217.37,217.11,217.12,1300.0,216.9051,216.9051,216.6457,216.6556,1300.0
2023-12-19 12:45:00,217.06,217.35,217.06,217.26,1823.0,216.5958,216.8851,216.5958,216.7953,1823.0
2023-12-19 12:50:00,217.39,217.58,217.31,217.51,12213.0,216.9251,217.1147,216.8452,217.0448,12213.0
2023-12-19 12:55:00,217.45,217.76,217.45,217.76,1208.0,216.9849,217.2943,216.9849,217.2943,1208.0
2023-12-19 13:00:00,217.74,217.82,217.68,217.82,1254.0,217.2743,217.3541,217.2144,217.3541,1254.0
2023-12-19 13:05:00,217.82,217.83,217.56,217.56,2677.0,217.3541,217.3641,217.0947,217.0947,2677.0
2023-12-19 13:10:00,217.55,217.55,217.36,217.51,1226.0,217.0847,217.0847,216.8951,217.0448,1226.0
2023-12-19 13:15:00,217.52,217.52,217.36,217.38,1950.0,217.0548,217.0548,216.8951,216.9151,1950.0
2023-12-19 13:20:00,217.29,217.39,217.29,217.33,917.0,216.8253,216.9251,216.8253,216.8652,917.0
2023-12-19 13:25:00,217.36,217.55,217.17,217.55,3390.0,216.8951,217.0847,216.7055,217.0847,3390.0
2023-12-19 13:30:00,217.56,217.72,217.55,217.72,1000.0,217.0947,217.2544,217.0847,217.2544,1000.0
2023-12-19 13:35:00,217.75,218.11,217.75,217.98,6334.0,217.2843,217.6435,217.2843,217.5138,6334.0
2023-12-19 13:40:00,217.89,218.17,217.89,218.04,1348.0,217.424,217.7034,217.424,217.5737,1348.0
2023-12-19 13:45:00,218.05,218.21,218.05,218.07,4072.0,217.5836,217.7433,217.5836,217.6036,4072.0
2023-12-19 13:50:00,218.12,218.12,217.94,217.99,1050.0,217.6535,217.6535,217.4739,217.5238,1050.0
2023-12-19 13:55:00,217.91,217.91,217.55,217.55,3725.0,217.4439,217.4439,217.0847,217.0847,3725.0
2023-12-19 14:00:00,217.53,217.63,217.48,217.56,1988.0,217.0648,217.1645,217.0149,217.0947,1988.0
2023-12-19 14:05:00,217.56,217.62,217.5,217.62,1714.0,217.0947,217.1546,217.0348,217.1546,1714.0
2023-12-19 14:10:00,217.64,217.64,217.46,217.47,1204.0,217.1745,217.1745,216.9949,217.0049,1204.0
2023-12-19 14:15:00,217.47,217.68,217.44,217.66,2995.0,217.0049,217.2144,216.975,217.1945,2995.0
2023-12-19 14:20:00,217.62,217.87,217.62,217.85,1810.0,217.1546,217.404,217.1546,217.3841,1810.0
2023-12-19 14:25:00,217.81,218.09,217.74,218.09,2169.0,217.3442,217.6236,217.2743,217.6236,2169.0
2023-12-19 14:30:00,218.04,218.11,218.02,218.07,805.0,217.5737,217.6435,217.5537,217.6036,805.0
2023-12-19 14:35:00,218.07,218.1,217.98,218.06,2026.0,217.6036,217.6335,217.5138,217.5936,2026.0
2023-12-19 14:40:00,218.04,218.04,217.81,217.93,2769.0,217.5737,217.5737,217.3442,217.4639,2769.0
2023-12-19 14:45:00,217.97,218.0,217.82,217.83,3176.0,217.5038,217.5338,217.3541,217.3641,3176.0
2023-12-19 14:50:00,217.87,217.97,217.82,217.97,1322.0,217.404,217.5038,217.3541,217.5038,1322.0
2023-12-19 14:55:00,218.05,218.24,218.05,218.17,17491.0,217.5836,217.7732,217.5836,217.7034,17491.0
2023-12-19 15:00:00,218.25,218.42,218.25,218.37,4280.0,217.7832,217.9529,217.7832,217.903,4280.0
2023-12-19 15:05:00,218.41,218.47,218.18,218.25,3173.0,217.9429,218.0027,217.7134,217.7832,3173.0
2023-12-19 15:10:00,218.28,218.45,218.21,218.4,5253.0,217.8132,217.9828,217.7433,217.9329,5253.0
2023-12-19 15:15:00,218.32,218.35,217.96,217.99,2581.0,217.8531,217.883,217.4938,217.5238,2581.0
2023-12-19 15:20:00,218.11,218.17,217.92,217.99,2133.0,217.6435,217.7034,217.4539,217.5238,2133.0
2023-12-19 15:25:00,217.8,217.8,217.61,217.75,2157.0,217.3342,217.3342,217.1446,217.2843,2157.0
2023-12-19 15:30:00,217.78,217.79,217.55,217.69,2534.0,217.3142,217.3242,217.0847,217.2244,2534.0
2023-12-19 15:35:00,217.71,217.73,217.52,217.59,2260.0,217.2444,217.2643,217.0548,217.1246,2260.0
2023-12-19 15:40:00,217.7,217.91,217.69,217.79,4928.0,217.2344,217.4439,217.2244,217.3242,4928.0
2023-12-19 15:45:00,217.76,217.76,217.46,217.5,5029.0,217.2943,217.2943,216.9949,217.0348,5029.0
2023-12-19 15:50:00,217.46,217.72,217.46,217.6,10553.0,216.9949,217.2544,216.9949,217.1346,10553.0
2023-12-19 15:55:00,217.61,217.84,217.61,217.65,20960.0,217.1446,217.3741,217.1446,217.1845,20960.0
2023-12-20 09:30:00,216.61,217.08,216.09,216.33,37929.0,216.1467,216.6157,215.6278,215.8673,37929.0
2023-12-20 09:35:00,217.12,217.7,216.32,217.26,4896.0,216.6556,217.2344,215.8573,216.7953,4896.0
2023-12-20 09:40:00,217.06,217.74,217.03,217.74,2150.0,216.5958,217.2743,216.5658,217.2743,2150.0
2023-12-20 09:45:00,217.71,217.71,217.42,217.51,1169.0,217.2444,217.2444,216.955,217.0448,1169.0
2023-12-20 09:50:00,217.53,218.13,217.53,217.74,2100.0,217.0648,217.6635,217.0648,217.2743,2100.0
2023-12-20 09:55:00,217.55,217.92,217.48,217.84,2649.0,217.0847,217.4539,217.0149,217.3741,2649.0
2023-12-20 10:00:00,218.11,218.75,218.11,218.41,3694.0,217.6435,218.2821,217.6435,217.9429,3694.0
2023-12-20 10:05:00,218.38,218.57,218.17,218.43,3318.0,217.9129,218.1025,217.7034,217.9628,3318.0
2023-12-20 10:10:00,218.4,218.55,218.12,218.43,1960.0,217.9329,218.0826,217.6535,217.9628,1960.0
2023-12-20 10:15:00,218.74,218.77,218.6,218.71,2268.0,218.2722,218.3021,218.1325,218.2422,2268.0
2023-12-20 10:20:00,218.82,218.86,218.59,218.6,2757.0,218.352,218.3919,218.1225,218.1325,2757.0
2023-12-20 10:25:00,218.61,218.87,218.61,218.86,2299.0,218.1424,218.4019,218.1424,218.3919,2299.0
2023-12-20 10:30:00,218.9,219.17,218.37,218.39,9671.0,218.4318,218.7013,217.903,217.9229,9671.0
2023-12-20 10:35:00,218.44,218.52,218.2,218.31,3000.0,217.9728,218.0526,217.7333,217.8431,3000.0
2023-12-20 10:40:00,218.18,218.46,217.74,218.1,3871.0,217.7134,217.9928,217.2743,217.6335,3871.0
2023-12-20 10:45:00,218.09,218.13,217.83,217.88,2185.0,217.6236,217.6635,217.3641,217.414,2185.0
2023-12-20 10:50:00,217.77,217.98,217.65,217.65,2547.0,217.3042,217.5138,217.1845,217.1845,2547.0
2023-12-20 10:55:00,217.56,217.82,217.32,217.76,5637.0,217.0947,217.3541,216.8552,217.2943,5637.0
2023-12-20 11:00:00,217.73,217.73,217.4,217.4,2424.0,217.2643,217.2643,216.935,216.935,2424.0
2023-12-20 11:05:00,217.56,217.58,216.86,217.04,14826.0,217.0947,217.1147,216.3962,216.5758,14826.0
2023-12-20 11:10:00,217.03,217.26,216.85,217.21,8174.0,216.5658,216.7953,216.3862,216.7454,8174.0
2023-12-20 11:15:00,217.2,217.34,217.05,217.08,6419.0,216.7355,216.8752,216.5858,216.6157,6419.0
2023-12-20 11:20:00,217.2,217.4,217.1,217.23,4010.0,216.7355,216.935,216.6357,216.7654,4010.0
2023-12-20 11:25:00,217.3,217.3,216.88,217.17,6698.0,216.8353,216.8353,216.4161,216.7055,6698.0
2023-12-20 11:30:00,217.26,217.31,217.04,217.17,5178.0,216.7953,216.8452,216.5758,216.7055,5178.0
2023-12-20 11:35:00,216.98,217.04,216.81,216.99,3810.0,216.5159,216.5758,216.3463,216.5259,3810.0
2023-12-20 11:40:00,216.99,217.07,216.81,216.91,4865.0,216.5259,216.6057,216.3463,216.4461,4865.0
2023-12-20 11:45:00,217.0,217.1,216.83,217.01,4328.0,216.5359,216.6357,216.3663,216.5459,4328.0
2023-12-20 11:50:00,216.91,217.37,216.9,217.37,6693.0,216.4461,216.9051,216.4361,216.9051,6693.0
2023-12-20 11:55:00,217.37,217.39,217.12,217.26,4052.0,216.9051,216.9251,216.6556,216.7953,4052.0
2023-12-20 12:00:00,217.2,217.35,217.13,217.23,3444.0,216.7355,216.8851,216.6656,216.7654,3444.0
2023-12-20 12:05:00,217.13,217.17,216.8,216.93,11766.0,216.6656,216.7055,216.3363,216.466,11766.0
2023-12-20 12:10:00,216.88,217.23,216.78,216.98,7122.0,216.4161,216.7654,216.3164,216.5159,7122.0
2023-12-20 12:15:00,216.97,217.24,216.95,217.05,5755.0,216.506,216.7754,216.486,216.5858,5755.0
2023-12-20 12:20:00,217.17,217.28,217.09,217.12,3926.0,216.7055,216.8153,216.6257,216.6556,3926.0
2023-12-20 12:25:00,217.1,217.36,217.06,217.31,3251.0,216.6357,216.8951,216.5958,216.8452,3251.0
2023-12-20 12:30:00,217.31,217.35,216.9,216.92,3315.0,216.8452,216.8851,216.4361,216.4561,3315.0
2023-12-20 12:35:00,216.84,217.11,216.69,217.07,5279.0,216.3762,216.6457,216.2266,216.6057,5279.0
2023-12-20 12:40:00,217.07,217.25,217.05,217.17,12140.0,216.6057,216.7854,216.5858,216.7055,12140.0
2023-12-20 12:45:00,217.17,217.29,216.98,217.13,5829.0,216.7055,216.8253,216.5159,216.6656,5829.0
2023-12-20 12:50:00,217.13,217.43,217.05,217.42,2810.0,216.6656,216.965,216.5858,216.955,2810.0
2023-12-20 12:55:00,217.43,217.69,217.38,217.66,8255.0,216.965,217.2244,216.9151,217.1945,8255.0
2023-12-20 13:00:00,217.57,217.57,217.12,217.14,4011.0,217.1047,217.1047,216.6556,216.6756,4011.0
2023-12-20 13:05:00,217.26,217.3,217.04,217.12,3090.0,216.7953,216.8353,216.5758,216.6556,3090.0
2023-12-20 13:10:00,217.11,217.23,217.0,217.0,2949.0,216.6457,216.7654,216.5359,216.5359,2949.0
2023-12-20 13:15:00,217.08,217.14,216.97,217.14,2227.0,216.6157,216.6756,216.506,216.6756,2227.0
2023-12-20 13:20:00,217.14,217.18,216.78,216.85,2272.0,216.6756,216.7155,216.3164,216.3862,2272.0
2023-12-20 13:25:00,216.77,216.88,216.57,216.84,3259.0,216.3064,216.4161,216.1068,216.3762,3259.0
2023-12-20 13:30:00,216.81,216.95,216.7,216.93,7987.0,216.3463,216.486,216.2365,216.466,7987.0
2023-12-20 13:35:00,217.03,217.12,216.95,217.08,4335.0,216.5658,216.6556,216.486,216.6157,4335.0
2023-12-20 13:40:00,217.08,217.12,216.78,216.83,3941.0,216.6157,216.6556,216.3164,216.3663,3941.0
2023-12-20 13:45:00,216.83,216.9,216.75,216.78,5259.0,216.3663,216.4361,216.2864,216.3164,5259.0
2023-12-20 13:50:00,216.75,216.8,216.57,216.57,10462.0,216.2864,216.3363,216.1068,216.1068,10462.0
2023-12-20 13:55:00,216.56,216.56,216.16,216.34,3720.0,216.0968,216.0968,215.6977,215.8773,3720.0
2023-12-20 14:00:00,216.37,216.47,216.16,216.25,2999.0,215.9072,216.007,215.6977,215.7875,2999.0
2023-12-20 14:05:00,216.26,216.49,216.21,216.38,5230.0,215.7975,216.027,215.7476,215.9172,5230.0
2023-12-20 14:10:00,216.42,216.51,216.33,216.51,4766.0,215.9571,216.0469,215.8673,216.0469,4766.0
2023-12-20 14:15:00,216.52,216.52,216.29,216.29,4420.0,216.0569,216.0569,215.8274,215.8274,4420.0
2023-12-20 14:20:00,216.29,216.29,216.11,216.25,3767.0,215.8274,215.8274,215.6478,215.7875,3767.0
2023-12-20 14:25:00,216.26,216.42,216.15,216.26,7486.0,215.7975,215.9571,215.6877,215.7975,7486.0
2023-12-20 14:30:00,216.26,216.27,216.01,216.13,5493.0,215.7975,215.8075,215.548,215.6678,5493.0
2023-12-20 14:35:00,216.09,216.11,215.41,215.53,6599.0,215.6278,215.6478,214.9493,215.069,6599.0
2023-12-20 14:40:00,215.52,215.79,215.36,215.46,7341.0,215.0591,215.3285,214.8994,214.9992,7341.0
2023-12-20 14:45:00,215.43,215.53,214.88,215.06,7900.0,214.9693,215.069,214.4204,214.6,7900.0
2023-12-20 14:50:00,215.12,215.2,213.32,214.42,12552.0,214.6599,214.7397,212.8638,213.9614,12552.0
2023-12-20 14:55:00,214.58,214.58,214.07,214.21,5749.0,214.1211,214.1211,213.6122,213.7519,5749.0
2023-12-20 15:00:00,214.1,214.3,213.53,213.57,7617.0,213.6421,213.8417,213.0733,213.1132,7617.0
2023-12-20 15:05:00,213.51,213.74,213.09,213.49,15976.0,213.0534,213.2829,212.6343,213.0334,15976.0
2023-12-20 15:10:00,213.56,214.15,213.56,213.73,11280.0,213.1032,213.692,213.1032,213.2729,11280.0
2023-12-20 15:15:00,213.82,215.0,213.82,214.78,80870.0,213.3627,214.5402,213.3627,214.3206,80870.0
2023-12-20 15:20:00,214.77,214.81,213.69,213.69,6813.0,214.3107,214.3506,213.233,213.233,6813.0
2023-12-20 15:25:00,213.55,213.81,212.81,213.01,39634.0,213.0933,213.3527,212.3549,212.5544,39634.0
2023-12-20 15:30:00,213.02,213.43,212.77,213.28,37665.0,212.5644,212.9735,212.3149,212.8238,37665.0
2023-12-20 15:35:00,213.3,213.3,212.74,212.88,56322.0,212.8438,212.8438,212.285,212.4247,56322.0
2023-12-20 15:40:00,212.88,213.74,212.87,213.65,75292.0,212.4247,213.2829,212.4147,213.1931,75292.0
2023-12-20 15:45:00,213.65,214.08,213.56,214.07,25133.0,213.1931,213.6221,213.1032,213.6122,25133.0
2023-12-20 15:50:00,214.1,214.37,213.83,213.97,42111.0,213.6421,213.9115,213.3727,213.5124,42111.0
2023-12-20 15:55:00,213.96,213.96,212.79,212.9,75989.0,213.5024,213.5024,212.3349,212.4447,75989.0
2023-12-21 09:30:00,214.12,214.88,214.12,214.72,20607.0,213.6621,214.4204,213.6621,214.2608,20607.0
2023-12-21 09:35:00,214.51,215.22,214.31,214.88,4185.0,214.0512,214.7597,213.8516,214.4204,4185.0
2023-12-21 09:40:00,214.98,215.21,214.35,214.35,1093.0,214.5202,214.7497,213.8916,213.8916,1093.0
2023-12-21 09:45:00,214.99,215.63,214.99,215.59,2656.0,214.5302,215.1688,214.5302,215.1289,2656.0
2023-12-21 09:50:00,215.28,215.73,215.28,215.59,1457.0,214.8196,215.2686,214.8196,215.1289,1457.0
2023-12-21 09:55:00,215.68,215.68,215.06,215.06,4989.0,215.2187,215.2187,214.6,214.6,4989.0
2023-12-21 10:00:00,215.02,215.1,214.3,214.3,3908.0,214.5601,214.64,213.8417,213.8417,3908.0
2023-12-21 10:05:00,214.39,215.01,214.39,214.65,3231.0,213.9315,214.5501,213.9315,214.1909,3231.0
2023-12-21 10:10:00,214.47,214.69,213.94,214.57,9605.0,214.0113,214.2308,213.4824,214.1111,9605.0
2023-12-21 10:15:00,214.45,214.67,213.94,214.61,3699.0,213.9913,214.2109,213.4824,214.151,3699.0
2023-12-21 10:20:00,214.5,214.6,214.18,214.36,3395.0,214.0412,214.141,213.7219,213.9015,3395.0
2023-12-21 10:25:00,214.11,214.11,213.69,214.06,2370.0,213.6521,213.6521,213.233,213.6022,2370.0
2023-12-21 10:30:00,214.05,214.21,213.89,214.1,4169.0,213.5922,213.7519,213.4325,213.6421,4169.0
2023-12-21 10:35:00,214.27,214.46,214.02,214.02,2301.0,213.8117,214.0013,213.5623,213.5623,2301.0
2023-12-21 10:40:00,213.84,214.55,213.67,214.41,4596.0,213.3827,214.0911,213.213,213.9514,4596.0
2023-12-21 10:45:00,214.51,214.65,214.1,214.1,7131.0,214.0512,214.1909,213.6421,213.6421,7131.0
2023-12-21 10:50:00,214.12,214.12,213.65,213.84,2838.0,213.6621,213.6621,213.1931,213.3827,2838.0
2023-12-21 10:55:00,213.75,213.75,213.38,213.38,2683.0,213.2928,213.2928,212.9236,212.9236,2683.0
2023-12-21 11:00:00,213.57,213.64,213.21,213.21,2900.0,213.1132,213.1831,212.754,212.754,2900.0
2023-12-21 11:05:00,213.39,213.44,212.99,213.05,2793.0,212.9336,212.9835,212.5345,212.5943,2793.0
2023-12-21 11:10:00,213.23,213.3,212.76,213.29,3618.0,212.774,212.8438,212.305,212.8338,3618.0
2023-12-21 11:15:00,213.33,213.54,213.27,213.44,3621.0,212.8737,213.0833,212.8139,212.9835,3621.0
2023-12-21 11:20:00,213.46,213.65,213.15,213.28,3801.0,213.0035,213.1931,212.6941,212.8238,3801.0
2023-12-21 11:25:00,213.23,213.53,213.21,213.24,3309.0,212.774,213.0733,212.754,212.7839,3309.0
2023-12-21 11:30:00,213.15,213.39,212.95,212.95,8015.0,212.6941,212.9336,212.4946,212.4946,8015.0
2023-12-21 11:35:00,212.94,213.25,212.85,212.86,7926.0,212.4846,212.7939,212.3948,212.4047,7926.0
2023-12-21 11:40:00,212.84,212.94,212.73,212.77,2430.0,212.3848,212.4846,212.275,212.3149,2430.0
2023-12-21 11:45:00,212.86,212.86,212.48,212.65,4194.0,212.4047,212.4047,212.0256,212.1952,4194.0
2023-12-21 11:50:00,212.58,212.6,212.45,212.5,1996.0,212.1253,212.1453,211.9956,212.0455,1996.0
2023-12-21 11:55:00,212.49,212.49,212.1,212.12,4186.0,212.0355,212.0355,211.6464,211.6663,4186.0
2023-12-21 12:00:00,212.13,212.18,211.6,211.67,8782.0,211.6763,211.7262,211.1474,211.2173,8782.0
2023-12-21 12:05:00,211.79,211.85,211.64,211.67,1870.0,211.337,211.3969,211.1874,211.2173,1870.0
2023-12-21 12:10:00,211.81,211.91,211.52,211.58,5968.0,211.357,211.4568,211.0676,211.1275,5968.0
2023-12-21 12:15:00,211.67,211.96,211.67,211.92,6320.0,211.2173,211.5067,211.2173,211.4668,6320.0
2023-12-21 12:20:00,211.93,212.01,211.71,212.0,5056.0,211.4767,211.5566,211.2572,211.5466,5056.0
2023-12-21 12:25:00,211.86,211.93,211.46,211.46,4411.0,211.4069,211.4767,211.0077,211.0077,4411.0
2023-12-21 12:30:00,211.52,212.34,211.51,212.13,11999.0,211.0676,211.8859,211.0576,211.6763,11999.0
2023-12-21 12:35:00,212.02,212.08,211.71,211.96,2942.0,211.5665,211.6264,211.2572,211.5067,2942.0
2023-12-21 12:40:00,211.96,212.11,211.93,212.1,6174.0,211.5067,211.6564,211.4767,211.6464,6174.0
2023-12-21 12:45:00,212.15,212.16,211.69,211.86,12394.0,211.6963,211.7062,211.2372,211.4069,12394.0
2023-12-21 12:50:00,211.83,211.86,211.62,211.67,4262.0,211.3769,211.4069,211.1674,211.2173,4262.0
2023-12-21 12:55:00,211.74,211.85,211.55,211.71,3800.0,211.2871,211.3969,211.0975,211.2572,3800.0
2023-12-21 13:00:00,211.75,212.14,211.75,211.98,6147.0,211.2971,211.6863,211.2971,211.5266,6147.0
2023-12-21 13:05:00,212.0,212.06,211.8,211.92,6706.0,211.5466,211.6065,211.347,211.4668,6706.0
2023-12-21 13:10:00,211.88,212.11,211.79,211.83,2299.0,211.4268,211.6564,211.337,211.3769,2299.0
2023-12-21 13:15:00,211.85,211.96,211.3,211.34,4216.0,211.3969,211.5067,210.8481,210.888,4216.0
2023-12-21 13:20:00,211.28,211.84,211.13,211.84,3735.0,210.8281,211.3869,210.6784,211.3869,3735.0
2023-12-21 13:25:00,211.7,211.83,211.54,211.83,3920.0,211.2472,211.3769,211.0876,211.3769,3920.0
2023-12-21 13:30:00,212.09,212.2,211.74,211.74,3344.0,211.6364,211.7462,211.2871,211.2871,3344.0
2023-12-21 13:35:00,211.74,211.8,211.61,211.67,3484.0,211.2871,211.347,211.1574,211.2173,3484.0
2023-12-21 13:40:00,211.71,211.78,211.58,211.66,6009.0,211.2572,211.3271,211.1275,211.2073,6009.0
2023-12-21 13:45:00,211.8,212.16,211.75,211.9,4466.0,211.347,211.7062,211.2971,211.4468,4466.0
2023-12-21 13:50:00,211.93,212.02,211.79,211.94,3927.0,211.4767,211.5665,211.337,211.4867,3927.0
2023-12-21 13:55:00,211.89,212.18,211.89,212.09,2248.0,211.4368,211.7262,211.4368,211.6364,2248.0
2023-12-21 14:00:00,212.05,212.1,211.88,211.88,2133.0,211.5965,211.6464,211.4268,211.4268,2133.0
2023-12-21 14:05:00,211.91,211.92,211.62,211.7,4561.0,211.4568,211.4668,211.1674,211.2472,4561.0
2023-12-21 14:10:00,211.71,211.93,211.59,211.6,2915.0,211.2572,211.4767,211.1375,211.1474,2915.0
2023-12-21 14:15:00,211.61,211.88,211.59,211.87,5826.0,211.1574,211.4268,211.1375,211.4169,5826.0
2023-12-21 14:20:00,211.78,211.79,211.4,211.41,3012.0,211.3271,211.337,210.9479,210.9578,3012.0
2023-12-21 14:25:00,211.4,211.72,211.4,211.71,4115.0,210.9479,211.2672,210.9479,211.2572,4115.0
2023-12-21 14:30:00,211.71,211.79,211.6,211.66,9263.0,211.2572,211.337,211.1474,211.2073,9263.0
2023-12-21 14:35:00,211.67,211.76,211.51,211.76,4014.0,211.2173,211.3071,211.0576,211.3071,4014.0
2023-12-21 14:40:00,211.75,212.04,211.75,212.04,3417.0,211.2971,211.5865,211.2971,211.5865,3417.0
2023-12-21 14:45:00,212.07,212.09,211.93,212.03,2884.0,211.6164,211.6364,211.4767,211.5765,2884.0
2023-12-21 14:50:00,212.01,212.33,212.0,212.2,2928.0,211.5566,211.8759,211.5466,211.7462,2928.0
2023-12-21 14:55:00,212.2,212.2,211.76,211.95,6027.0,211.7462,211.7462,211.3071,211.4967,6027.0
2023-12-21 15:00:00,211.98,212.1,211.89,212.1,2396.0,211.5266,211.6464,211.4368,211.6464,2396.0
2023-12-21 15:05:00,212.07,212.07,211.72,211.73,3811.0,211.6164,211.6164,211.2672,211.2772,3811.0
2023-12-21 15:10:00,211.81,212.11,211.8,212.07,3842.0,211.357,211.6564,211.347,211.6164,3842.0
2023-12-21 15:15:00,212.01,212.24,211.92,212.24,4415.0,211.5566,211.7861,211.4668,211.7861,4415.0
2023-12-21 15:20:00,212.33,212.33,212.09,212.15,3825.0,211.8759,211.8759,211.6364,211.6963,3825.0
2023-12-21 15:25:00,212.14,212.52,212.1,212.52,5305.0,211.6863,212.0655,211.6464,212.0655,5305.0
2023-12-21 15:30:00,212.56,212.56,212.16,212.16,4517.0,212.1054,212.1054,211.7062,211.7062,4517.0
2023-12-21 15:35:00,212.15,212.54,212.13,212.47,6564.0,211.6963,212.0854,211.6763,212.0156,6564.0
2023-12-21 15:40:00,212.4,212.6,212.4,212.45,7684.0,211.9457,212.1453,211.9457,211.9956,7684.0
2023-12-21 15:45:00,212.42,212.71,212.41,212.53,13289.0,211.9657,212.2551,211.9557,212.0755,13289.0
2023-12-21 15:50:00,212.55,212.7,212.4,212.54,17802.0,212.0954,212.2451,211.9457,212.0854,17802.0
2023-12-21 15:55:00,212.58,212.76,212.42,212.43,72460.0,212.1253,212.305,211.9657,211.9757,72460.0
2023-12-22 09:30:00,213.62,214.04,212.84,213.34,7418.0,213.1631,213.5822,212.3848,212.8837,7418.0
2023-12-22 09:35:00,213.28,213.4,212.52,213.4,2791.0,212.8238,212.9436,212.0655,212.9436,2791.0
2023-12-22 09:40:00,212.86,213.72,212.58,213.72,14242.0,212.4047,213.2629,212.1253,213.2629,14242.0
2023-12-22 09:45:00,213.31,213.64,213.19,213.2,800.0,212.8538,213.1831,212.734,212.744,800.0
2023-12-22 09:50:00,212.91,213.45,212.91,213.3,5574.0,212.4546,212.9935,212.4546,212.8438,5574.0
2023-12-22 09:55:00,212.92,213.16,212.43,212.43,3438.0,212.4646,212.7041,211.9757,211.9757,3438.0
2023-12-22 10:00:00,212.76,213.2,212.34,212.89,4913.0,212.305,212.744,211.8859,212.4347,4913.0
2023-12-22 10:05:00,212.73,212.91,212.46,212.77,7561.0,212.275,212.4546,212.0056,212.3149,7561.0
2023-12-22 10:10:00,212.77,213.1,212.64,213.04,4853.0,212.3149,212.6442,212.1852,212.5844,4853.0
2023-12-22 10:15:00,212.97,212.97,212.64,212.65,917.0,212.5145,212.5145,212.1852,212.1952,917.0
2023-12-22 10:20:00,212.74,212.93,212.54,212.56,2281.0,212.285,212.4746,212.0854,212.1054,2281.0
2023-12-22 10:25:00,212.62,212.81,212.21,212.74,8230.0,212.1653,212.3549,211.7561,212.285,8230.0
2023-12-22 10:30:00,212.8,212.84,212.51,212.58,10654.0,212.3449,212.3848,212.0555,212.1253,10654.0
2023-12-22 10:35:00,212.64,212.75,212.24,212.31,4375.0,212.1852,212.295,211.7861,211.8559,4375.0
2023-12-22 10:40:00,212.34,212.45,212.16,212.38,5145.0,211.8859,211.9956,211.7062,211.9258,5145.0
2023-12-22 10:45:00,212.36,212.57,212.25,212.37,4930.0,211.9058,212.1154,211.7961,211.9158,4930.0
2023-12-22 10:50:00,212.37,212.37,212.13,212.15,6625.0,211.9158,211.9158,211.6763,211.6963,6625.0
2023-12-22 10:55:00,212.14,212.15,211.28,211.3,17157.0,211.6863,211.6963,210.8281,210.8481,17157.0
2023-12-22 11:00:00,211.37,211.89,210.93,211.89,5982.0,210.9179,211.4368,210.4789,211.4368,5982.0
2023-12-22 11:05:00,211.75,211.79,211.36,211.45,4358.0,211.2971,211.337,210.908,210.9978,4358.0
2023-12-22 11:10:00,211.48,211.55,211.42,211.52,3338.0,211.0277,211.0975,210.9678,211.0676,3338.0
2023-12-22 11:15:00,211.55,211.8,211.49,211.8,3454.0,211.0975,211.347,211.0377,211.347,3454.0
2023-12-22 11:20:00,211.88,212.08,211.83,211.83,2043.0,211.4268,211.6264,211.3769,211.3769,2043.0
2023-12-22 11:25:00,211.83,212.03,211.74,211.94,2437.0,211.3769,211.5765,211.2871,211.4867,2437.0
2023-12-22 11:30:00,211.96,212.1,211.92,211.94,3357.0,211.5067,211.6464,211.4668,211.4867,3357.0
2023-12-22 11:35:00,212.03,212.07,211.85,211.97,3281.0,211.5765,211.6164,211.3969,211.5167,3281.0
2023-12-22 11:40:00,211.95,212.02,211.85,211.85,1128.0,211.4967,211.5665,211.3969,211.3969,1128.0
2023-12-22 11:45:00,212.04,212.04,211.69,211.9,2300.0,211.5865,211.5865,211.2372,211.4468,2300.0
2023-12-22 11:50:00,211.84,211.91,211.66,211.83,3744.0,211.3869,211.4568,211.2073,211.3769,3744.0
2023-12-22 11:55:00,211.89,212.01,211.75,211.86,5085.0,211.4368,211.5566,211.2971,211.4069,5085.0
2023-12-22 12:00:00,211.97,212.0,211.62,211.74,3439.0,211.5167,211.5466,211.1674,211.2871,3439.0
2023-12-22 12:05:00,211.83,211.98,211.78,211.84,1012.0,211.3769,211.5266,211.3271,211.3869,1012.0
2023-12-22 12:10:00,211.76,211.99,211.76,211.99,600.0,211.3071,211.5366,211.3071,211.5366,600.0
2023-12-22 12:15:00,211.8,212.35,211.8,212.34,26355.0,211.347,211.8958,211.347,211.8859,26355.0
2023-12-22 12:20:00,212.24,212.3,212.08,212.3,3388.0,211.7861,211.8459,211.6264,211.8459,3388.0
2023-12-22 12:25:00,212.29,212.74,212.28,212.69,5081.0,211.836,212.285,211.826,212.2351,5081.0
2023-12-22 12:30:00,212.65,212.74,212.49,212.49,1890.0,212.1952,212.285,212.0355,212.0355,1890.0
2023-12-22 12:35:00,212.69,212.71,212.46,212.46,1607.0,212.2351,212.2551,212.0056,212.0056,1607.0
2023-12-22 12:40:00,212.61,212.61,212.52,212.57,900.0,212.1553,212.1553,212.0655,212.1154,900.0
2023-12-22 12:45:00,212.61,213.0,212.6,212.8,15068.0,212.1553,212.5444,212.1453,212.3449,15068.0
2023-12-22 12:50:00,212.8,212.87,212.72,212.84,1665.0,212.3449,212.4147,212.265,212.3848,1665.0
2023-12-22 12:55:00,212.76,212.76,212.59,212.67,2080.0,212.305,212.305,212.1353,212.2152,2080.0
2023-12-22 13:00:00,212.7,212.79,212.67,212.74,806.0,212.2451,212.3349,212.2152,212.285,806.0
2023-12-22 13:05:00,212.79,213.02,212.79,212.99,3771.0,212.3349,212.5644,212.3349,212.5345,3771.0
2023-12-22 13:10:00,212.95,213.02,212.84,212.84,3038.0,212.4946,212.5644,212.3848,212.3848,3038.0
2023-12-22 13:15:00,212.83,212.92,212.6,212.83,9250.0,212.3748,212.4646,212.1453,212.3748,9250.0
2023-12-22 13:20:00,212.83,212.9,212.71,212.87,5937.0,212.3748,212.4447,212.2551,212.4147,5937.0
2023-12-22 13:25:00,212.87,212.9,212.75,212.9,3817.0,212.4147,212.4447,212.295,212.4447,3817.0
2023-12-22 13:30:00,212.88,213.04,212.88,212.98,2547.0,212.4247,212.5844,212.4247,212.5245,2547.0
2023-12-22 13:35:00,212.94,213.0,212.75,212.81,5132.0,212.4846,212.5444,212.295,212.3549,5132.0
2023-12-22 13:40:00,212.89,212.89,212.71,212.81,3451.0,212.4347,212.4347,212.2551,212.3549,3451.0
2023-12-22 13:45:00,212.86,213.2,212.83,213.2,1500.0,212.4047,212.744,212.3748,212.744,1500.0
2023-12-22 13:50:00,213.16,213.17,212.99,213.11,2331.0,212.7041,212.7141,212.5345,212.6542,2331.0
2023-12-22 13:55:00,213.05,213.42,212.97,213.29,6225.0,212.5943,212.9635,212.5145,212.8338,6225.0
2023-12-22 14:00:00,213.23,213.3,213.04,213.04,1434.0,212.774,212.8438,212.5844,212.5844,1434.0
2023-12-22 14:05:00,213.0,213.0,212.51,212.72,8573.0,212.5444,212.5444,212.0555,212.265,8573.0
2023-12-22 14:10:00,212.71,213.06,212.71,212.95,3132.0,212.2551,212.6043,212.2551,212.4946,3132.0
2023-12-22 14:15:00,213.0,213.0,212.45,212.78,4171.0,212.5444,212.5444,211.9956,212.3249,4171.0
2023-12-22 14:20:00,212.78,212.9,212.57,212.59,3399.0,212.3249,212.4447,212.1154,212.1353,3399.0
2023-12-22 14:25:00,212.66,212.66,212.43,212.44,3650.0,212.2052,212.2052,211.9757,211.9856,3650.0
2023-12-22 14:30:00,212.48,212.67,212.3,212.5,13970.0,212.0256,212.2152,211.8459,212.0455,13970.0
2023-12-22 14:35:00,212.43,212.87,212.33,212.8,5450.0,211.9757,212.4147,211.8759,212.3449,5450.0
2023-12-22 14:40:00,212.84,213.09,212.75,212.97,4660.0,212.3848,212.6343,212.295,212.5145,4660.0
2023-12-22 14:45:00,212.96,213.2,212.96,213.19,2300.0,212.5045,212.744,212.5045,212.734,2300.0
2023-12-22 14:50:00,213.42,213.58,213.39,213.58,1510.0,212.9635,213.1232,212.9336,213.1232,1510.0
2023-12-22 14:55:00,213.53,213.6,213.42,213.47,2166.0,213.0733,213.1432,212.9635,213.0134,2166.0
2023-12-22 15:00:00,213.71,213.8,213.55,213.7,1361.0,213.2529,213.3427,213.0933,213.243,1361.0
2023-12-22 15:05:00,213.62,213.66,213.47,213.47,1477.0,213.1631,213.203,213.0134,213.0134,1477.0
2023-12-22 15:10:00,213.58,213.73,213.5,213.59,2920.0,213.1232,213.2729,213.0434,213.1332,2920.0
2023-12-22 15:15:00,213.63,213.75,213.61,213.69,1870.0,213.1731,213.2928,213.1531,213.233,1870.0
2023-12-22 15:20:00,213.48,213.83,213.48,213.83,2200.0,213.0234,213.3727,213.0234,213.3727,2200.0
2023-12-22 15:25:00,213.81,213.96,213.72,213.82,3212.0,213.3527,213.5024,213.2629,213.3627,3212.0
2023-12-22 15:30:00,213.77,213.86,213.48,213.62,7535.0,213.3128,213.4026,213.0234,213.1631,7535.0
2023-12-22 15:35:00,213.62,213.74,213.26,213.3,7842.0,213.1631,213.2829,212.8039,212.8438,7842.0
2023-12-22 15:40:00,213.32,213.46,213.17,213.42,7100.0,212.8638,213.0035,212.7141,212.9635,7100.0
2023-12-22 15:45:00,213.42,213.65,213.37,213.48,9642.0,212.9635,213.1931,212.9137,213.0234,9642.0
2023-12-22 15:50:00,213.31,214.01,213.31,213.93,18668.0,212.8538,213.5523,212.8538,213.4725,18668.0
2023-12-22 15:55:00,213.9,214.16,213.8,214.1,52105.0,213.4425,213.702,213.3427,213.6421,52105.0
2023-12-26 09:30:00,214.3,214.49,214.25,214.49,4632.0,213.8417,214.0313,213.7918,214.0313,4632.0
2023-12-26 09:35:00,214.11,214.47,214.11,214.47,800.0,213.6521,214.0113,213.6521,214.0113,800.0
2023-12-26 09:40:00,214.24,214.59,214.08,214.25,3651.0,213.7818,214.131,213.6221,213.7918,3651.0
2023-12-26 09:45:00,214.25,214.25,214.25,214.25,100.0,213.7918,213.7918,213.7918,213.7918,100.0
2023-12-26 09:50:00,214.65,214.67,214.49,214.49,1000.0,214.1909,214.2109,214.0313,214.0313,1000.0
2023-12-26 09:55:00,214.49,214.49,214.49,214.49,0.0,214.0313,214.0313,214.0313,214.0313,0.0
2023-12-26 10:00:00,214.83,214.99,214.82,214.85,771.0,214.3705,214.5302,214.3606,214.3905,771.0
2023-12-26 10:05:00,214.99,215.48,214.99,215.21,1996.0,214.5302,215.0191,214.5302,214.7497,1996.0
2023-12-26 10:10:00,215.21,215.25,215.1,215.1,500.0,214.7497,214.7896,214.64,214.64,500.0
2023-12-26 10:15:00,215.08,215.09,214.93,214.93,800.0,214.62,214.63,214.4703,214.4703,800.0
2023-12-26 10:20:00,214.83,215.04,214.67,215.03,2359.0,214.3705,214.5801,214.2109,214.5701,2359.0
2023-12-26 10:25:00,215.1,215.1,214.81,215.01,1600.0,214.64,214.64,214.3506,214.5501,1600.0
2023-12-26 10:30:00,214.99,214.99,214.61,214.63,1869.0,214.5302,214.5302,214.151,214.171,1869.0
2023-12-26 10:35:00,214.53,214.63,214.24,214.53,2000.0,214.0712,214.171,213.7818,214.0712,2000.0
2023-12-26 10:40:00,214.48,214.82,214.48,214.71,2316.0,214.0213,214.3606,214.0213,214.2508,2316.0
2023-12-26 10:45:00,214.63,214.94,214.63,214.94,1552.0,214.171,214.4803,214.171,214.4803,1552.0
2023-12-26 10:50:00,214.94,215.01,214.84,214.84,2483.0,214.4803,214.5501,214.3805,214.3805,2483.0
2023-12-26 10:55:00,214.89,215.09,214.68,214.78,14134.0,214.4304,214.63,214.2209,214.3206,14134.0
2023-12-26 11:00:00,214.78,214.79,214.41,214.41,822.0,214.3206,214.3306,213.9514,213.9514,822.0
2023-12-26 11:05:00,214.39,214.64,214.39,214.64,2344.0,213.9315,214.1809,213.9315,214.1809,2344.0
2023-12-26 11:10:00,214.63,214.63,214.52,214.61,1662.0,214.171,214.171,214.0612,214.151,1662.0
2023-12-26 11:15:00,214.61,214.61,214.46,214.5,1401.0,214.151,214.151,214.0013,214.0412,1401.0
2023-12-26 11:20:00,214.57,214.58,214.48,214.58,900.0,214.1111,214.1211,214.0213,214.1211,900.0
2023-12-26 11:25:00,214.53,214.76,214.53,214.76,4397.0,214.0712,214.3007,214.0712,214.3007,4397.0
2023-12-26 11:30:00,214.79,215.02,214.79,214.99,2072.0,214.3306,214.5601,214.3306,214.5302,2072.0
2023-12-26 11:35:00,214.75,214.8,214.69,214.8,2070.0,214.2907,214.3406,214.2308,214.3406,2070.0
2023-12-26 11:40:00,214.8,214.97,214.79,214.94,2116.0,214.3406,214.5102,214.3306,214.4803,2116.0
2023-12-26 11:45:00,214.9,214.94,214.87,214.87,300.0,214.4404,214.4803,214.4104,214.4104,300.0
2023-12-26 11:50:00,214.82,214.94,214.76,214.94,2600.0,214.3606,214.4803,214.3007,214.4803,2600.0
2023-12-26 11:55:00,214.89,215.01,214.85,214.92,2144.0,214.4304,214.5501,214.3905,214.4603,2144.0
2023-12-26 12:00:00,214.87,214.94,214.85,214.92,600.0,214.4104,214.4803,214.3905,214.4603,600.0
2023-12-26 12:05:00,214.94,214.94,214.86,214.87,625.0,214.4803,214.4803,214.4005,214.4104,625.0
2023-12-26 12:10:00,214.92,215.1,214.91,215.04,4010.0,214.4603,214.64,214.4504,214.5801,4010.0
2023-12-26 12:15:00,215.09,215.4,215.09,215.4,1000.0,214.63,214.9393,214.63,214.9393,1000.0
2023-12-26 12:20:00,215.22,215.28,215.09,215.13,3626.0,214.7597,214.8196,214.63,214.6699,3626.0
2023-12-26 12:25:00,215.09,215.09,214.98,214.99,853.0,214.63,214.63,214.5202,214.5302,853.0
2023-12-26 12:30:00,214.92,215.08,214.91,214.96,1241.0,214.4603,214.62,214.4504,214.5003,1241.0
2023-12-26 12:35:00,215.0,215.02,214.77,214.77,1714.0,214.5402,214.5601,214.3107,214.3107,1714.0
2023-12-26 12:40:00,214.74,215.01,214.74,214.99,2522.0,214.2807,214.5501,214.2807,214.5302,2522.0
2023-12-26 12:45:00,215.16,215.16,215.0,215.07,1764.0,214.6998,214.6998,214.5402,214.61,1764.0
2023-12-26 12:50:00,215.09,215.12,215.08,215.12,200.0,214.63,214.6599,214.62,214.6599,200.0
2023-12-26 12:55:00,214.94,214.94,214.67,214.67,1800.0,214.4803,214.4803,214.2109,214.2109,1800.0
2023-12-26 13:00:00,214.74,214.87,214.72,214.77,1140.0,214.2807,214.4104,214.2608,214.3107,1140.0
2023-12-26 13:05:00,214.86,215.02,214.8,214.97,4611.0,214.4005,214.5601,214.3406,214.5102,4611.0
2023-12-26 13:10:00,214.96,215.06,214.93,214.97,1100.0,214.5003,214.6,214.4703,214.5102,1100.0
2023-12-26 13:15:00,214.87,214.88,214.81,214.81,310.0,214.4104,214.4204,214.3506,214.3506,310.0
2023-12-26 13:20:00,214.82,214.82,214.72,214.81,800.0,214.3606,214.3606,214.2608,214.3506,800.0
2023-12-26 13:25:00,214.88,214.96,214.83,214.9,5572.0,214.4204,214.5003,214.3705,214.4404,5572.0
2023-12-26 13:30:00,214.95,214.95,214.82,214.88,1416.0,214.4903,214.4903,214.3606,214.4204,1416.0
2023-12-26 13:35:00,214.9,214.9,214.83,214.83,637.0,214.4404,214.4404,214.3705,214.3705,637.0
2023-12-26 13:40:00,214.85,215.01,214.85,214.95,1404.0,214.3905,214.5501,214.3905,214.4903,1404.0
2023-12-26 13:45:00,214.92,214.93,214.77,214.92,935.0,214.4603,214.4703,214.3107,214.4603,935.0
2023-12-26 13:50:00,214.85,214.89,214.61,214.61,1778.0,214.3905,214.4304,214.151,214.151,1778.0
2023-12-26 13:55:00,214.71,214.73,214.59,214.73,961.0,214.2508,214.2707,214.131,214.2707,961.0
2023-12-26 14:00:00,214.78,215.0,214.78,214.88,2486.0,214.3206,214.5402,214.3206,214.4204,2486.0
2023-12-26 14:05:00,214.95,214.95,214.79,214.86,4094.0,214.4903,214.4903,214.3306,214.4005,4094.0
2023-12-26 14:10:00,214.82,214.92,214.77,214.92,7973.0,214.3606,214.4603,214.3107,214.4603,7973.0
2023-12-26 14:15:00,214.89,215.14,214.89,215.12,3690.0,214.4304,214.6799,214.4304,214.6599,3690.0
2023-12-26 14:20:00,215.12,215.12,214.93,214.97,1300.0,214.6599,214.6599,214.4703,214.5102,1300.0
2023-12-26 14:25:00,215.04,215.09,214.94,215.01,2923.0,214.5801,214.63,214.4803,214.5501,2923.0
2023-12-26 14:30:00,214.97,215.02,214.88,214.88,1300.0,214.5102,214.5601,214.4204,214.4204,1300.0
2023-12-26 14:35:00,214.92,214.96,214.9,214.92,2373.0,214.4603,214.5003,214.4404,214.4603,2373.0
2023-12-26 14:40:00,214.93,215.0,214.88,214.99,2315.0,214.4703,214.5402,214.4204,214.5302,2315.0
2023-12-26 14:45:00,215.0,215.21,215.0,215.17,2059.0,214.5402,214.7497,214.5402,214.7098,2059.0
2023-12-26 14:50:00,215.13,215.23,215.12,215.15,1800.0,214.6699,214.7697,214.6599,214.6898,1800.0
2023-12-26 14:55:00,215.14,215.24,215.12,215.18,2533.0,214.6799,214.7797,214.6599,214.7198,2533.0
2023-12-26 15:00:00,215.12,215.21,215.11,215.21,1100.0,214.6599,214.7497,214.6499,214.7497,1100.0
2023-12-26 15:05:00,215.15,215.15,214.85,214.94,1817.0,214.6898,214.6898,214.3905,214.4803,1817.0
2023-12-26 15:10:00,214.89,215.03,214.88,214.99,3000.0,214.4304,214.5701,214.4204,214.5302,3000.0
2023-12-26 15:15:00,214.98,214.99,214.8,214.95,2764.0,214.5202,214.5302,214.3406,214.4903,2764.0
2023-12-26 15:20:00,214.94,215.04,214.89,214.92,2001.0,214.4803,214.5801,214.4304,214.4603,2001.0
2023-12-26 15:25:00,214.93,215.26,214.93,215.14,2836.0,214.4703,214.7996,214.4703,214.6799,2836.0
2023-12-26 15:30:00,215.05,215.1,214.91,215.1,3672.0,214.5901,214.64,214.4504,214.64,3672.0
2023-12-26 15:35:00,215.08,215.12,214.83,214.84,2982.0,214.62,214.6599,214.3705,214.3805,2982.0
2023-12-26 15:40:00,214.86,214.96,214.85,214.94,13545.0,214.4005,214.5003,214.3905,214.4803,13545.0
2023-12-26 15:45:00,214.92,215.04,214.87,214.87,4679.0,214.4603,214.5801,214.4104,214.4104,4679.0
2023-12-26 15:50:00,214.64,214.98,214.64,214.8,5152.0,214.1809,214.5202,214.1809,214.3406,5152.0
2023-12-26 15:55:00,214.82,214.85,214.63,214.73,19034.0,214.3606,214.3905,214.171,214.2707,19034.0
2023-12-27 09:30:00,215.14,215.44,214.51,214.84,6298.0,214.6799,214.9792,214.0512,214.3805,6298.0
2023-12-27 09:35:00,214.78,215.35,214.77,215.34,1936.0,214.3206,214.8894,214.3107,214.8794,1936.0
2023-12-27 09:40:00,215.24,215.45,214.97,215.41,4500.0,214.7797,214.9892,214.5102,214.9493,4500.0
2023-12-27 09:45:00,215.33,215.65,215.15,215.59,4559.0,214.8695,215.1888,214.6898,215.1289,4559.0
2023-12-27 09:50:00,215.65,215.99,215.57,215.81,1922.0,215.1888,215.5281,215.109,215.3484,1922.0
2023-12-27 09:55:00,216.0,216.03,215.77,215.82,3689.0,215.538,215.568,215.3085,215.3584,3689.0
2023-12-27 10:00:00,215.86,215.91,215.46,215.46,1338.0,215.3983,215.4482,214.9992,214.9992,1338.0
2023-12-27 10:05:00,215.23,215.23,214.84,214.89,400.0,214.7697,214.7697,214.3805,214.4304,400.0
2023-12-27 10:10:00,215.07,215.1,214.69,214.81,3706.0,214.61,214.64,214.2308,214.3506,3706.0
2023-12-27 10:15:00,214.98,215.08,214.98,215.03,500.0,214.5202,214.62,214.5202,214.5701,500.0
2023-12-27 10:20:00,214.9,215.14,214.9,215.14,1430.0,214.4404,214.6799,214.4404,214.6799,1430.0
2023-12-27 10:25:00,215.2,215.31,214.97,215.04,3069.0,214.7397,214.8495,214.5102,214.5801,3069.0
2023-12-27 10:30:00,215.14,215.14,214.97,215.03,1348.0,214.6799,214.6799,214.5102,214.5701,1348.0
2023-12-27 10:35:00,214.92,215.15,214.91,215.15,2379.0,214.4603,214.6898,214.4504,214.6898,2379.0
2023-12-27 10:40:00,215.05,215.11,214.83,214.84,6350.0,214.5901,214.6499,214.3705,214.3805,6350.0
2023-12-27 10:45:00,214.84,215.04,214.75,215.04,2352.0,214.3805,214.5801,214.2907,214.5801,2352.0
2023-12-27 10:50:00,214.89,214.91,214.8,214.8,1100.0,214.4304,214.4504,214.3406,214.3406,1100.0
2023-12-27 10:55:00,214.64,214.82,214.61,214.68,2189.0,214.1809,214.3606,214.151,214.2209,2189.0
2023-12-27 11:00:00,214.78,214.81,214.61,214.62,667.0,214.3206,214.3506,214.151,214.161,667.0
2023-12-27 11:05:00,214.58,214.75,214.57,214.7,1403.0,214.1211,214.2907,214.1111,214.2408,1403.0
2023-12-27 11:10:00,214.59,214.82,214.59,214.62,1860.0,214.131,214.3606,214.131,214.161,1860.0
2023-12-27 11:15:00,214.63,214.82,214.63,214.81,1700.0,214.171,214.3606,214.171,214.3506,1700.0
2023-12-27 11:20:00,214.77,214.79,214.65,214.79,600.0,214.3107,214.3306,214.1909,214.3306,600.0
2023-12-27 11:25:00,214.76,214.86,214.62,214.86,2525.0,214.3007,214.4005,214.161,214.4005,2525.0
2023-12-27 11:30:00,214.88,215.01,214.84,215.0,1570.0,214.4204,214.5501,214.3805,214.5402,1570.0
2023-12-27 11:35:00,214.99,215.07,214.91,215.04,825.0,214.5302,214.61,214.4504,214.5801,825.0
2023-12-27 11:40:00,214.99,215.15,214.96,215.15,2728.0,214.5302,214.6898,214.5003,214.6898,2728.0
2023-12-27 11:45:00,214.98,215.09,214.97,215.09,1100.0,214.5202,214.63,214.5102,214.63,1100.0
2023-12-27 11:50:00,215.09,215.18,215.07,215.18,1216.0,214.63,214.7198,214.61,214.7198,1216.0
2023-12-27 11:55:00,215.08,215.3,214.9,215.3,3836.0,214.62,214.8395,214.4404,214.8395,3836.0
2023-12-27 12:00:00,215.17,215.31,215.17,215.31,2550.0,214.7098,214.8495,214.7098,214.8495,2550.0
2023-12-27 12:05:00,215.14,215.37,215.14,215.37,806.0,214.6799,214.9094,214.6799,214.9094,806.0
2023-12-27 12:10:00,215.41,215.5,215.41,215.46,600.0,214.9493,215.0391,214.9493,214.9992,600.0
2023-12-27 12:15:00,215.46,215.46,215.34,215.42,2071.0,214.9992,214.9992,214.8794,214.9593,2071.0
2023-12-27 12:20:00,215.45,215.47,215.34,215.34,1811.0,214.9892,215.0092,214.8794,214.8794,1811.0
2023-12-27 12:25:00,215.35,215.37,215.16,215.27,2016.0,214.8894,214.9094,214.6998,214.8096,2016.0
2023-12-27 12:30:00,215.27,215.35,215.27,215.35,2995.0,214.8096,214.8894,214.8096,214.8894,2995.0
2023-12-27 12:35:00,215.34,215.34,215.23,215.33,905.0,214.8794,214.8794,214.7697,214.8695,905.0
2023-12-27 12:40:00,215.23,215.29,215.04,215.12,10731.0,214.7697,214.8295,214.5801,214.6599,10731.0
2023-12-27 12:45:00,215.12,215.24,215.07,215.16,3427.0,214.6599,214.7797,214.61,214.6998,3427.0
2023-12-27 12:50:00,215.16,215.33,215.15,215.32,2365.0,214.6998,214.8695,214.6898,214.8595,2365.0
2023-12-27 12:55:00,215.28,215.33,215.24,215.27,3203.0,214.8196,214.8695,214.7797,214.8096,3203.0
2023-12-27 13:00:00,215.28,215.47,215.23,215.47,4813.0,214.8196,215.0092,214.7697,215.0092,4813.0
2023-12-27 13:05:00,215.56,215.9,215.5,215.51,2250.0,215.099,215.4382,215.0391,215.0491,2250.0
2023-12-27 13:10:00,215.53,215.78,215.51,215.63,1552.0,215.069,215.3185,215.0491,215.1688,1552.0
2023-12-27 13:15:00,215.75,215.75,215.57,215.69,953.0,215.2886,215.2886,215.109,215.2287,953.0
2023-12-27 13:20:00,215.54,215.54,215.27,215.43,2347.0,215.079,215.079,214.8096,214.9693,2347.0
2023-12-27 13:25:00,215.31,215.31,215.22,215.27,600.0,214.8495,214.8495,214.7597,214.8096,600.0
2023-12-27 13:30:00,215.25,215.34,215.16,215.23,2629.0,214.7896,214.8794,214.6998,214.7697,2629.0
2023-12-27 13:35:00,215.36,215.5,215.36,215.38,955.0,214.8994,215.0391,214.8994,214.9194,955.0
2023-12-27 13:40:00,215.25,215.48,215.24,215.37,1033.0,214.7896,215.0191,214.7797,214.9094,1033.0
2023-12-27 13:45:00,215.36,215.55,215.27,215.55,5183.0,214.8994,215.089,214.8096,215.089,5183.0
2023-12-27 13:50:00,215.47,215.47,215.35,215.41,2780.0,215.0092,215.0092,214.8894,214.9493,2780.0
2023-12-27 13:55:00,215.41,215.43,215.12,215.16,2213.0,214.9493,214.9693,214.6599,214.6998,2213.0
2023-12-27 14:00:00,215.0,215.0,214.75,214.81,5856.0,214.5402,214.5402,214.2907,214.3506,5856.0
2023-12-27 14:05:00,214.87,214.93,214.75,214.93,1400.0,214.4104,214.4703,214.2907,214.4703,1400.0
2023-12-27 14:10:00,214.97,214.97,214.7,214.92,900.0,214.5102,214.5102,214.2408,214.4603,900.0
2023-12-27 14:15:00,214.75,214.88,214.75,214.88,700.0,214.2907,214.4204,214.2907,214.4204,700.0
2023-12-27 14:20:00,215.02,215.18,215.02,215.16,1500.0,214.5601,214.7198,214.5601,214.6998,1500.0
2023-12-27 14:25:00,215.22,215.5,215.22,215.28,2066.0,214.7597,215.0391,214.7597,214.8196,2066.0
2023-12-27 14:30:00,215.23,215.29,215.12,215.12,500.0,214.7697,214.8295,214.6599,214.6599,500.0
2023-12-27 14:35:00,215.18,215.43,215.17,215.33,2492.0,214.7198,214.9693,214.7098,214.8695,2492.0
2023-12-27 14:40:00,215.33,215.33,215.26,215.26,600.0,214.8695,214.8695,214.7996,214.7996,600.0
2023-12-27 14:45:00,215.38,215.49,215.31,215.47,2402.0,214.9194,215.0291,214.8495,215.0092,2402.0
2023-12-27 14:50:00,215.41,215.41,215.17,215.29,5005.0,214.9493,214.9493,214.7098,214.8295,5005.0
2023-12-27 14:55:00,215.28,215.36,215.22,215.27,7403.0,214.8196,214.8994,214.7597,214.8096,7403.0
2023-12-27 15:00:00,215.31,215.39,215.26,215.32,2634.0,214.8495,214.9293,214.7996,214.8595,2634.0
2023-12-27 15:05:00,215.32,215.39,215.16,215.39,2299.0,214.8595,214.9293,214.6998,214.9293,2299.0
2023-12-27 15:10:00,215.33,215.47,215.33,215.36,1704.0,214.8695,215.0092,214.8695,214.8994,1704.0
2023-12-27 15:15:00,215.34,215.49,215.33,215.39,2276.0,214.8794,215.0291,214.8695,214.9293,2276.0
2023-12-27 15:20:00,215.39,215.45,215.35,215.36,826.0,214.9293,214.9892,214.8894,214.8994,826.0
2023-12-27 15:25:00,215.26,215.47,215.18,215.47,2789.0,214.7996,215.0092,214.7198,215.0092,2789.0
2023-12-27 15:30:00,215.39,215.44,215.3,215.44,1200.0,214.9293,214.9792,214.8395,214.9792,1200.0
2023-12-27 15:35:00,215.51,215.56,215.46,215.5,3567.0,215.0491,215.099,214.9992,215.0391,3567.0
2023-12-27 15:40:00,215.5,215.5,215.25,215.27,2285.0,215.0391,215.0391,214.7896,214.8096,2285.0
2023-12-27 15:45:00,215.26,215.36,215.25,215.27,8425.0,214.7996,214.8994,214.7896,214.8096,8425.0
2023-12-27 15:50:00,215.25,215.6,215.24,215.54,15872.0,214.7896,215.1389,214.7797,215.079,15872.0
2023-12-27 15:55:00,215.6,216.03,215.54,216.03,22983.0,215.1389,215.568,215.079,215.568,22983.0
2023-12-28 09:30:00,217.0,217.0,216.03,216.04,18833.0,216.5359,216.5359,215.568,215.5779,18833.0
2023-12-28 09:35:00,216.18,216.77,215.35,216.17,6169.0,215.7176,216.3064,214.8894,215.7077,6169.0
2023-12-28 09:40:00,215.76,216.0,215.61,215.84,3012.0,215.2985,215.538,215.1489,215.3784,3012.0
2023-12-28 09:45:00,216.02,216.37,215.76,216.31,4755.0,215.558,215.9072,215.2985,215.8474,4755.0
2023-12-28 09:50:00,216.22,216.66,216.17,216.66,4523.0,215.7576,216.1966,215.7077,216.1966,4523.0
2023-12-28 09:55:00,216.81,216.81,216.28,216.28,2222.0,216.3463,216.3463,215.8174,215.8174,2222.0
2023-12-28 10:00:00,216.24,216.56,216.23,216.32,3340.0,215.7775,216.0968,215.7675,215.8573,3340.0
2023-12-28 10:05:00,216.31,216.37,216.04,216.27,5944.0,215.8474,215.9072,215.5779,215.8075,5944.0
2023-12-28 10:10:00,216.4,216.4,216.21,216.24,2301.0,215.9372,215.9372,215.7476,215.7775,2301.0
2023-12-28 10:15:00,216.25,216.56,216.25,216.55,2911.0,215.7875,216.0968,215.7875,216.0869,2911.0
2023-12-28 10:20:00,216.63,216.74,216.5,216.52,1290.0,216.1667,216.2764,216.037,216.0569,1290.0
2023-12-28 10:25:00,216.57,216.73,216.49,216.71,2716.0,216.1068,216.2665,216.027,216.2465,2716.0
2023-12-28 10:30:00,216.72,216.76,216.37,216.46,1210.0,216.2565,216.2964,215.9072,215.997,1210.0
2023-12-28 10:35:00,216.28,216.61,216.23,216.5,2546.0,215.8174,216.1467,215.7675,216.037,2546.0
2023-12-28 10:40:00,216.61,216.61,216.29,216.42,1300.0,216.1467,216.1467,215.8274,215.9571,1300.0
2023-12-28 10:45:00,216.24,216.51,216.24,216.44,3822.0,215.7775,216.0469,215.7775,215.9771,3822.0
2023-12-28 10:50:00,216.31,216.54,216.31,216.34,2700.0,215.8474,216.0769,215.8474,215.8773,2700.0
2023-12-28 10:55:00,216.4,216.44,215.93,215.96,6863.0,215.9372,215.9771,215.4682,215.4981,6863.0
2023-12-28 11:00:00,215.93,216.3,215.93,216.23,4386.0,215.4682,215.8374,215.4682,215.7675,4386.0
2023-12-28 11:05:00,216.25,216.26,216.09,216.12,2639.0,215.7875,215.7975,215.6278,215.6578,2639.0
2023-12-28 11:10:00,216.12,216.17,216.04,216.15,2286.0,215.6578,215.7077,215.5779,215.6877,2286.0
2023-12-28 11:15:00,216.11,216.15,215.91,215.96,4472.0,215.6478,215.6877,215.4482,215.4981,4472.0
2023-12-28 11:20:00,215.92,216.13,215.91,216.12,1353.0,215.4582,215.6678,215.4482,215.6578,1353.0
2023-12-28 11:25:00,215.99,216.15,215.99,216.14,2862.0,215.5281,215.6877,215.5281,215.6777,2862.0
2023-12-28 11:30:00,216.04,216.22,216.04,216.13,3225.0,215.5779,215.7576,215.5779,215.6678,3225.0
2023-12-28 11:35:00,216.13,216.2,216.03,216.2,1100.0,215.6678,215.7376,215.568,215.7376,1100.0
2023-12-28 11:40:00,216.09,216.2,216.0,216.2,1940.0,215.6278,215.7376,215.538,215.7376,1940.0
2023-12-28 11:45:00,216.16,216.33,216.14,216.31,4150.0,215.6977,215.8673,215.6777,215.8474,4150.0
2023-12-28 11:50:00,216.31,216.37,216.22,216.33,2779.0,215.8474,215.9072,215.7576,215.8673,2779.0
2023-12-28 11:55:00,216.32,216.39,216.32,216.34,1419.0,215.8573,215.9272,215.8573,215.8773,1419.0
2023-12-28 12:00:00,216.34,216.5,216.34,216.42,4206.0,215.8773,216.037,215.8773,215.9571,4206.0
2023-12-28 12:05:00,216.43,216.43,216.34,216.34,1268.0,215.9671,215.9671,215.8773,215.8773,1268.0
2023-12-28 12:10:00,216.36,216.5,216.28,216.31,2394.0,215.8973,216.037,215.8174,215.8474,2394.0
2023-12-28 12:15:00,216.31,216.49,216.31,216.45,3691.0,215.8474,216.027,215.8474,215.9871,3691.0
2023-12-28 12:20:00,216.45,216.56,216.25,216.56,3539.0,215.9871,216.0968,215.7875,216.0968,3539.0
2023-12-28 12:25:00,216.56,216.74,216.46,216.6,3260.0,216.0968,216.2764,215.997,216.1367,3260.0
2023-12-28 12:30:00,216.64,216.78,216.64,216.78,1571.0,216.1767,216.3164,216.1767,216.3164,1571.0
2023-12-28 12:35:00,216.89,216.89,216.69,216.69,921.0,216.4261,216.4261,216.2266,216.2266,921.0
2023-12-28 12:40:00,216.75,216.88,216.64,216.64,4237.0,216.2864,216.4161,216.1767,216.1767,4237.0
2023-12-28 12:45:00,216.63,216.76,216.63,216.74,2920.0,216.1667,216.2964,216.1667,216.2764,2920.0
2023-12-28 12:50:00,216.74,216.9,216.66,216.8,3201.0,216.2764,216.4361,216.1966,216.3363,3201.0
2023-12-28 12:55:00,216.8,216.83,216.64,216.64,2247.0,216.3363,216.3663,216.1767,216.1767,2247.0
2023-12-28 13:00:00,216.64,216.8,216.21,216.22,7901.0,216.1767,216.3363,215.7476,215.7576,7901.0
2023-12-28 13:05:00,216.24,216.47,216.0,216.3,3156.0,215.7775,216.007,215.538,215.8374,3156.0
2023-12-28 13:10:00,216.46,216.46,216.11,216.28,2000.0,215.997,215.997,215.6478,215.8174,2000.0
2023-12-28 13:15:00,216.36,216.47,216.32,216.47,1733.0,215.8973,216.007,215.8573,216.007,1733.0
2023-12-28 13:20:00,216.41,216.55,216.4,216.55,900.0,215.9472,216.0869,215.9372,216.0869,900.0
2023-12-28 13:25:00,216.35,216.47,216.3,216.47,900.0,215.8873,216.007,215.8374,216.007,900.0
2023-12-28 13:30:00,216.42,216.47,216.42,216.47,200.0,215.9571,216.007,215.9571,216.007,200.0
2023-12-28 13:35:00,216.4,216.84,216.4,216.81,3922.0,215.9372,216.3762,215.9372,216.3463,3922.0
2023-12-28 13:40:00,216.81,216.99,216.66,216.83,597.0,216.3463,216.5259,216.1966,216.3663,597.0
2023-12-28 13:45:00,216.8,216.98,216.8,216.89,2250.0,216.3363,216.5159,216.3363,216.4261,2250.0
2023-12-28 13:50:00,216.93,217.05,216.92,217.05,6400.0,216.466,216.5858,216.4561,216.5858,6400.0
2023-12-28 13:55:00,216.85,216.91,216.77,216.84,1841.0,216.3862,216.4461,216.3064,216.3762,1841.0
2023-12-28 14:00:00,216.87,216.95,216.7,216.78,1736.0,216.4062,216.486,216.2365,216.3164,1736.0
2023-12-28 14:05:00,216.84,216.99,216.8,216.99,1800.0,216.3762,216.5259,216.3363,216.5259,1800.0
2023-12-28 14:10:00,216.93,217.23,216.92,217.13,1449.0,216.466,216.7654,216.4561,216.6656,1449.0
2023-12-28 14:15:00,216.96,217.11,216.96,217.01,1328.0,216.496,216.6457,216.496,216.5459,1328.0
2023-12-28 14:20:00,217.09,217.09,216.84,216.85,1681.0,216.6257,216.6257,216.3762,216.3862,1681.0
2023-12-28 14:25:00,216.92,217.05,216.86,217.05,506.0,216.4561,216.5858,216.3962,216.5858,506.0
2023-12-28 14:30:00,217.05,217.24,216.79,216.97,1684.0,216.5858,216.7754,216.3263,216.506,1684.0
2023-12-28 14:35:00,216.98,217.11,216.96,216.97,553.0,216.5159,216.6457,216.496,216.506,553.0
2023-12-28 14:40:00,217.22,217.22,216.89,216.89,1496.0,216.7554,216.7554,216.4261,216.4261,1496.0
2023-12-28 14:45:00,217.03,217.14,216.91,216.91,1455.0,216.5658,216.6756,216.4461,216.4461,1455.0
2023-12-28 14:50:00,216.92,217.01,216.87,216.97,1315.0,216.4561,216.5459,216.4062,216.506,1315.0
2023-12-28 14:55:00,217.0,217.08,216.96,217.0,2561.0,216.5359,216.6157,216.496,216.5359,2561.0
2023-12-28 15:00:00,217.0,217.0,216.84,216.95,1819.0,216.5359,216.5359,216.3762,216.486,1819.0
2023-12-28 15:05:00,216.91,217.12,216.89,217.11,1690.0,216.4461,216.6556,216.4261,216.6457,1690.0
2023-12-28 15:10:00,217.03,217.04,216.81,217.01,1798.0,216.5658,216.5758,216.3463,216.5459,1798.0
2023-12-28 15:15:00,216.9,217.16,216.84,217.16,980.0,216.4361,216.6956,216.3762,216.6956,980.0
2023-12-28 15:20:00,217.03,217.08,217.02,217.02,300.0,216.5658,216.6157,216.5558,216.5558,300.0
2023-12-28 15:25:00,217.06,217.15,216.98,217.07,1851.0,216.5958,216.6856,216.5159,216.6057,1851.0
2023-12-28 15:30:00,217.16,217.19,217.08,217.14,900.0,216.6956,216.7255,216.6157,216.6756,900.0
2023-12-28 15:35:00,217.16,217.19,217.11,217.18,2294.0,216.6956,216.7255,216.6457,216.7155,2294.0
2023-12-28 15:40:00,217.2,217.22,217.11,217.22,1264.0,216.7355,216.7554,216.6457,216.7554,1264.0
2023-12-28 15:45:00,217.22,217.25,217.02,217.09,3822.0,216.7554,216.7854,216.5558,216.6257,3822.0
2023-12-28 15:50:00,217.01,217.1,216.72,216.78,7807.0,216.5459,216.6357,216.2565,216.3164,7807.0
2023-12-28 15:55:00,216.72,216.77,216.44,216.59,25318.0,216.2565,216.3064,215.9771,216.1268,25318.0
2023-12-29 09:30:00,215.69,216.66,215.54,216.42,5005.0,215.3185,216.2868,215.1687,216.0472,5005.0
2023-12-29 09:35:00,216.83,216.83,216.32,216.5,547.0,216.4565,216.4565,215.9474,216.1271,547.0
2023-12-29 09:40:00,216.26,216.47,215.93,216.24,1832.0,215.8875,216.0971,215.558,215.8675,1832.0
2023-12-29 09:45:00,216.66,216.88,216.35,216.48,4952.0,216.2868,216.5064,215.9773,216.1071,4952.0
2023-12-29 09:50:00,216.42,216.42,216.18,216.41,1309.0,216.0472,216.0472,215.8076,216.0372,1309.0
2023-12-29 09:55:00,216.22,216.31,216.13,216.29,2162.0,215.8475,215.9374,215.7577,215.9174,2162.0
2023-12-29 10:00:00,216.49,216.51,216.36,216.37,2069.0,216.1171,216.137,215.9873,215.9973,2069.0
2023-12-29 10:05:00,216.52,216.55,216.01,216.01,2644.0,216.147,216.177,215.6379,215.6379,2644.0
2023-12-29 10:10:00,216.03,216.03,215.42,215.51,882.0,215.6579,215.6579,215.0489,215.1388,882.0
2023-12-29 10:15:00,215.39,215.68,215.33,215.68,1174.0,215.019,215.3085,214.9591,215.3085,1174.0
2023-12-29 10:20:00,215.64,215.68,215.38,215.64,2121.0,215.2685,215.3085,215.009,215.2685,2121.0
2023-12-29 10:25:00,215.81,215.81,215.51,215.53,1332.0,215.4382,215.4382,215.1388,215.1587,1332.0
2023-12-29 10:30:00,215.56,215.56,215.4,215.4,1318.0,215.1887,215.1887,215.029,215.029,1318.0
2023-12-29 10:35:00,215.51,215.69,215.5,215.66,1641.0,215.1388,215.3185,215.1288,215.2885,1641.0
2023-12-29 10:40:00,215.65,215.65,215.07,215.24,4623.0,215.2785,215.2785,214.6995,214.8692,4623.0
2023-12-29 10:45:00,215.24,215.25,214.87,215.19,3345.0,214.8692,214.8792,214.4999,214.8193,3345.0
2023-12-29 10:50:00,215.45,215.45,215.07,215.09,1204.0,215.0789,215.0789,214.6995,214.7195,1204.0
2023-12-29 10:55:00,215.13,215.14,215.0,215.01,1639.0,214.7594,214.7694,214.6296,214.6396,1639.0
2023-12-29 11:00:00,215.2,215.51,215.16,215.51,1416.0,214.8293,215.1388,214.7894,215.1388,1416.0
2023-12-29 11:05:00,215.58,215.58,215.04,215.18,2610.0,215.2086,215.2086,214.6696,214.8093,2610.0
2023-12-29 11:10:00,215.06,215.25,214.95,214.95,1252.0,214.6895,214.8792,214.5797,214.5797,1252.0
2023-12-29 11:15:00,214.75,215.07,214.54,215.06,2154.0,214.3801,214.6995,214.1704,214.6895,2154.0
2023-12-29 11:20:00,215.06,215.06,215.06,215.06,0.0,214.6895,214.6895,214.6895,214.6895,0.0
2023-12-29 11:25:00,214.84,215.01,214.69,214.7,1953.0,214.4699,214.6396,214.3202,214.3302,1953.0
2023-12-29 11:30:00,214.86,214.88,214.67,214.81,893.0,214.4899,214.5099,214.3002,214.44,893.0
2023-12-29 11:35:00,214.93,214.93,214.93,214.93,100.0,214.5598,214.5598,214.5598,214.5598,100.0
2023-12-29 11:40:00,215.02,215.13,214.98,215.05,1738.0,214.6496,214.7594,214.6097,214.6796,1738.0
2023-12-29 11:45:00,215.08,215.2,215.08,215.13,400.0,214.7095,214.8293,214.7095,214.7594,400.0
2023-12-29 11:50:00,215.26,215.26,214.82,214.86,1518.0,214.8892,214.8892,214.45,214.4899,1518.0
2023-12-29 11:55:00,214.92,215.01,214.87,214.87,923.0,214.5498,214.6396,214.4999,214.4999,923.0
2023-12-29 12:00:00,215.03,215.05,214.94,214.96,1406.0,214.6596,214.6796,214.5697,214.5897,1406.0
2023-12-29 12:05:00,214.92,214.92,214.77,214.84,1426.0,214.5498,214.5498,214.4,214.4699,1426.0
2023-12-29 12:10:00,214.89,215.05,214.74,214.85,971.0,214.5198,214.6796,214.3701,214.4799,971.0
2023-12-29 12:15:00,214.75,215.01,214.75,215.0,1305.0,214.3801,214.6396,214.3801,214.6296,1305.0
2023-12-29 12:20:00,214.93,214.93,214.74,214.74,1159.0,214.5598,214.5598,214.3701,214.3701,1159.0
2023-12-29 12:25:00,214.74,214.74,214.74,214.74,0.0,214.3701,214.3701,214.3701,214.3701,0.0
2023-12-29 12:30:00,214.82,215.01,214.61,214.88,5021.0,214.45,214.6396,214.2403,214.5099,5021.0
2023-12-29 12:35:00,214.66,214.84,214.65,214.84,742.0,214.2902,214.4699,214.2802,214.4699,742.0
2023-12-29 12:40:00,214.84,214.84,214.78,214.78,449.0,214.4699,214.4699,214.41,214.41,449.0
2023-12-29 12:45:00,214.83,215.13,214.82,215.0,2635.0,214.4599,214.7594,214.45,214.6296,2635.0
2023-12-29 12:50:00,215.24,215.27,215.23,215.23,366.0,214.8692,214.8992,214.8592,214.8592,366.0
2023-12-29 12:55:00,215.37,215.49,215.37,215.43,2232.0,214.999,215.1188,214.999,215.0589,2232.0
2023-12-29 13:00:00,215.44,215.44,215.37,215.4,379.0,215.0689,215.0689,214.999,215.029,379.0
2023-12-29 13:05:00,215.5,215.62,215.5,215.62,1010.0,215.1288,215.2486,215.1288,215.2486,1010.0
2023-12-29 13:10:00,215.55,215.73,215.55,215.65,800.0,215.1787,215.3584,215.1787,215.2785,800.0
2023-12-29 13:15:00,215.54,215.54,215.46,215.47,557.0,215.1687,215.1687,215.0889,215.0988,557.0
2023-12-29 13:20:00,215.27,215.55,215.27,215.55,500.0,214.8992,215.1787,214.8992,215.1787,500.0
2023-12-29 13:25:00,215.37,215.47,215.27,215.47,814.0,214.999,215.0988,214.8992,215.0988,814.0
2023-12-29 13:30:00,215.38,215.57,215.38,215.51,1000.0,215.009,215.1987,215.009,215.1388,1000.0
2023-12-29 13:35:00,215.62,215.66,215.58,215.61,1376.0,215.2486,215.2885,215.2086,215.2386,1376.0
2023-12-29 13:40:00,215.51,215.81,215.51,215.81,1948.0,215.1388,215.4382,215.1388,215.4382,1948.0
2023-12-29 13:45:00,215.73,215.88,215.73,215.81,576.0,215.3584,215.5081,215.3584,215.4382,576.0
2023-12-29 13:50:00,215.82,215.82,215.51,215.52,1357.0,215.4482,215.4482,215.1388,215.1487,1357.0
2023-12-29 13:55:00,215.5,215.5,215.4,215.47,600.0,215.1288,215.1288,215.029,215.0988,600.0
2023-12-29 14:00:00,215.51,215.56,215.39,215.51,801.0,215.1388,215.1887,215.019,215.1388,801.0
2023-12-29 14:05:00,215.6,215.66,215.52,215.66,1585.0,215.2286,215.2885,215.1487,215.2885,1585.0
2023-12-29 14:10:00,215.59,215.59,215.54,215.59,512.0,215.2186,215.2186,215.1687,215.2186,512.0
2023-12-29 14:15:00,215.64,215.75,215.6,215.75,927.0,215.2685,215.3784,215.2286,215.3784,927.0
2023-12-29 14:20:00,215.69,215.93,215.69,215.93,904.0,215.3185,215.558,215.3185,215.558,904.0
2023-12-29 14:25:00,215.98,216.04,215.66,215.67,1618.0,215.608,215.6679,215.2885,215.2985,1618.0
2023-12-29 14:30:00,215.81,215.81,215.7,215.7,820.0,215.4382,215.4382,215.3284,215.3284,820.0
2023-12-29 14:35:00,215.7,215.79,215.7,215.78,700.0,215.3284,215.4183,215.3284,215.4083,700.0
2023-12-29 14:40:00,215.75,215.76,215.66,215.75,2549.0,215.3784,215.3883,215.2885,215.3784,2549.0
2023-12-29 14:45:00,215.76,215.83,215.71,215.83,2996.0,215.3883,215.4582,215.3384,215.4582,2996.0
2023-12-29 14:50:00,215.79,215.88,215.78,215.84,755.0,215.4183,215.5081,215.4083,215.4682,755.0
2023-12-29 14:55:00,215.83,215.89,215.61,215.61,2222.0,215.4582,215.5181,215.2386,215.2386,2222.0
2023-12-29 15:00:00,215.72,215.76,215.44,215.44,5525.0,215.3484,215.3883,215.0689,215.0689,5525.0
2023-12-29 15:05:00,215.37,215.83,215.37,215.83,1108.0,214.999,215.4582,214.999,215.4582,1108.0
2023-12-29 15:10:00,215.9,215.92,215.65,215.75,1333.0,215.5281,215.5481,215.2785,215.3784,1333.0
2023-12-29 15:15:00,215.62,215.86,215.62,215.78,2667.0,215.2486,215.4882,215.2486,215.4083,2667.0
2023-12-29 15:20:00,215.66,215.73,215.53,215.73,896.0,215.2885,215.3584,215.1587,215.3584,896.0
2023-12-29 15:25:00,216.01,216.22,216.0,216.11,2221.0,215.6379,215.8475,215.6279,215.7377,2221.0
2023-12-29 15:30:00,216.02,216.06,215.89,215.95,1979.0,215.6479,215.6878,215.5181,215.578,1979.0
2023-12-29 15:35:00,215.91,216.05,215.89,216.02,1654.0,215.5381,215.6778,215.5181,215.6479,1654.0
2023-12-29 15:40:00,216.14,216.26,215.87,215.97,4660.0,215.7677,215.8875,215.4981,215.598,4660.0
2023-12-29 15:45:00,215.97,215.99,215.8,215.86,4933.0,215.598,215.6179,215.4283,215.4882,4933.0
2023-12-29 15:50:00,215.74,215.89,215.35,215.35,9436.0,215.3684,215.5181,214.979,214.979,9436.0
2023-12-29 15:55:00,215.35,215.95,215.34,215.82,36846.0,214.979,215.578,214.9691,215.4482,36846.0
2024-01-02 09:30:00,213.59,214.32,212.83,214.25,17739.0,213.2221,213.9508,212.4634,213.8809,17739.0
2024-01-02 09:35:00,214.25,214.45,213.53,213.53,3245.0,213.8809,214.0806,213.1622,213.1622,3245.0
2024-01-02 09:40:00,213.49,214.83,213.48,214.42,3631.0,213.1222,214.4599,213.1123,214.0506,3631.0
2024-01-02 09:45:00,214.0,214.0,213.29,213.53,4881.0,213.6314,213.6314,212.9226,213.1622,4881.0
2024-01-02 09:50:00,213.79,213.92,213.43,213.49,7434.0,213.4217,213.5515,213.0623,213.1222,7434.0
2024-01-02 09:55:00,213.5,213.96,213.43,213.96,6993.0,213.1322,213.5914,213.0623,213.5914,6993.0
2024-01-02 10:00:00,214.14,214.42,214.11,214.36,1054.0,213.7711,214.0506,213.7412,213.9907,1054.0
2024-01-02 10:05:00,213.92,214.1,213.73,213.89,6535.0,213.5515,213.7312,213.3618,213.5216,6535.0
2024-01-02 10:10:00,213.74,213.74,212.15,212.22,47155.0,213.3718,213.3718,211.7846,211.8544,47155.0
2024-01-02 10:15:00,212.65,212.65,211.96,212.31,2164.0,212.2837,212.2837,211.5949,211.9443,2164.0
2024-01-02 10:20:00,211.98,212.36,211.6,211.6,5690.0,211.6148,211.9942,211.2355,211.2355,5690.0
2024-01-02 10:25:00,211.56,211.61,211.11,211.32,6526.0,211.1956,211.2455,210.7463,210.956,6526.0
2024-01-02 10:30:00,211.41,211.41,210.54,210.86,7853.0,211.0458,211.0458,210.1773,210.4968,7853.0
2024-01-02 10:35:00,210.69,210.98,210.59,210.59,4567.0,210.3271,210.6166,210.2272,210.2272,4567.0
2024-01-02 10:40:00,210.65,211.16,210.65,210.79,9444.0,210.2871,210.7963,210.2871,210.4269,9444.0
2024-01-02 10:45:00,210.69,211.01,210.52,210.67,4059.0,210.3271,210.6465,210.1574,210.3071,4059.0
2024-01-02 10:50:00,210.67,210.92,210.33,210.48,3552.0,210.3071,210.5567,209.9677,210.1174,3552.0
2024-01-02 10:55:00,210.38,210.59,210.11,210.18,8250.0,210.0176,210.2272,209.7481,209.8179,8250.0
2024-01-02 11:00:00,210.31,211.03,210.11,211.01,4766.0,209.9477,210.6665,209.7481,210.6465,4766.0
2024-01-02 11:05:00,210.94,211.04,210.34,211.04,5770.0,210.5766,210.6765,209.9777,210.6765,5770.0
2024-01-02 11:10:00,211.08,211.3,210.75,210.86,4027.0,210.7164,210.936,210.387,210.4968,4027.0
2024-01-02 11:15:00,211.04,211.06,210.72,210.8,5037.0,210.6765,210.6964,210.357,210.4369,5037.0
2024-01-02 11:20:00,210.61,210.72,210.46,210.5,1513.0,210.2472,210.357,210.0975,210.1374,1513.0
2024-01-02 11:25:00,210.39,210.64,210.39,210.64,300.0,210.0276,210.2772,210.0276,210.2772,300.0
2024-01-02 11:30:00,210.53,210.77,210.47,210.55,2646.0,210.1673,210.4069,210.1074,210.1873,2646.0
2024-01-02 11:35:00,210.4,210.46,210.28,210.32,3414.0,210.0376,210.0975,209.9178,209.9577,3414.0
2024-01-02 11:40:00,210.36,210.67,210.36,210.67,906.0,209.9976,210.3071,209.9976,210.3071,906.0
2024-01-02 11:45:00,210.69,211.22,210.69,211.03,2548.0,210.3271,210.8562,210.3271,210.6665,2548.0
2024-01-02 11:50:00,211.0,211.12,210.78,211.0,4754.0,210.6365,210.7563,210.4169,210.6365,4754.0
2024-01-02 11:55:00,210.82,210.93,210.82,210.93,200.0,210.4568,210.5667,210.4568,210.5667,200.0
2024-01-02 12:00:00,211.01,211.03,210.87,210.94,3158.0,210.6465,210.6665,210.5068,210.5766,3158.0
2024-01-02 12:05:00,210.95,211.02,210.7,210.77,7241.0,210.5866,210.6565,210.3371,210.4069,7241.0
2024-01-02 12:10:00,210.8,210.91,210.35,210.7,7792.0,210.4369,210.5467,209.9877,210.3371,7792.0
2024-01-02 12:15:00,210.57,210.57,210.14,210.25,2860.0,210.2073,210.2073,209.778,209.8878,2860.0
2024-01-02 12:20:00,210.3,210.54,209.72,209.82,4892.0,209.9377,210.1773,209.3587,209.4586,4892.0
2024-01-02 12:25:00,209.78,209.97,209.67,209.86,1649.0,209.4186,209.6083,209.3088,209.4985,1649.0
2024-01-02 12:30:00,209.98,209.98,209.78,209.84,6000.0,209.6183,209.6183,209.4186,209.4785,6000.0
2024-01-02 12:35:00,209.88,210.08,209.79,210.06,2925.0,209.5185,209.7181,209.4286,209.6982,2925.0
2024-01-02 12:40:00,210.14,210.27,210.03,210.03,1504.0,209.778,209.9078,209.6682,209.6682,1504.0
2024-01-02 12:45:00,209.92,209.95,209.74,209.84,2389.0,209.5584,209.5883,209.3787,209.4785,2389.0
2024-01-02 12:50:00,209.87,209.87,209.44,209.53,3188.0,209.5085,209.5085,209.0792,209.1691,3188.0
2024-01-02 12:55:00,209.5,209.55,209.29,209.3,3242.0,209.1391,209.189,208.9295,208.9395,3242.0
2024-01-02 13:00:00,209.24,209.35,209.2,209.35,3014.0,208.8796,208.9894,208.8396,208.9894,3014.0
2024-01-02 13:05:00,209.35,209.41,209.26,209.27,2938.0,208.9894,209.0493,208.8995,208.9095,2938.0
2024-01-02 13:10:00,209.27,209.52,209.25,209.45,3932.0,208.9095,209.1591,208.8895,209.0892,3932.0
2024-01-02 13:15:00,209.44,209.79,209.43,209.71,3197.0,209.0792,209.4286,209.0692,209.3488,3197.0
2024-01-02 13:20:00,209.7,209.82,209.6,209.82,1501.0,209.3388,209.4586,209.2389,209.4586,1501.0
2024-01-02 13:25:00,209.69,209.8,209.61,209.67,2232.0,209.3288,209.4386,209.2489,209.3088,2232.0
2024-01-02 13:30:00,209.59,209.68,209.5,209.59,2534.0,209.229,209.3188,209.1391,209.229,2534.0
2024-01-02 13:35:00,209.59,209.78,209.59,209.78,750.0,209.229,209.4186,209.229,209.4186,750.0
2024-01-02 13:40:00,209.74,209.77,209.59,209.73,2621.0,209.3787,209.4087,209.229,209.3687,2621.0
2024-01-02 13:45:00,209.69,209.81,209.58,209.67,3540.0,209.3288,209.4486,209.219,209.3088,3540.0
2024-01-02 13:50:00,209.62,209.65,209.08,209.13,5857.0,209.2589,209.2889,208.7198,208.7698,5857.0
2024-01-02 13:55:00,209.19,209.3,208.98,209.04,13299.0,208.8297,208.9395,208.62,208.6799,13299.0
2024-01-02 14:00:00,209.0,209.06,208.92,208.92,9494.0,208.64,208.6999,208.5601,208.5601,9494.0
2024-01-02 14:05:00,209.01,209.01,208.84,208.91,6160.0,208.65,208.65,208.4803,208.5501,6160.0
2024-01-02 14:10:00,208.88,209.12,208.81,208.83,5532.0,208.5202,208.7598,208.4503,208.4703,5532.0
2024-01-02 14:15:00,208.8,208.8,208.5,208.53,5105.0,208.4403,208.4403,208.1408,208.1708,5105.0
2024-01-02 14:20:00,208.6,208.67,208.43,208.67,4406.0,208.2407,208.3105,208.071,208.3105,4406.0
2024-01-02 14:25:00,208.61,208.88,208.61,208.79,3394.0,208.2507,208.5202,208.2507,208.4303,3394.0
2024-01-02 14:30:00,208.77,208.85,208.67,208.72,2555.0,208.4104,208.4902,208.3105,208.3605,2555.0
2024-01-02 14:35:00,208.77,208.87,208.5,208.54,2536.0,208.4104,208.5102,208.1408,208.1808,2536.0
2024-01-02 14:40:00,208.52,208.84,208.52,208.66,11306.0,208.1608,208.4803,208.1608,208.3006,11306.0
2024-01-02 14:45:00,208.75,208.82,208.59,208.8,1864.0,208.3904,208.4603,208.2307,208.4403,1864.0
2024-01-02 14:50:00,208.85,208.89,208.65,208.74,4654.0,208.4902,208.5302,208.2906,208.3804,4654.0
2024-01-02 14:55:00,208.7,208.71,208.51,208.61,4033.0,208.3405,208.3505,208.1508,208.2507,4033.0
2024-01-02 15:00:00,208.54,208.79,208.44,208.68,3465.0,208.1808,208.4303,208.0809,208.3205,3465.0
2024-01-02 15:05:00,208.76,209.06,208.69,208.91,3881.0,208.4004,208.6999,208.3305,208.5501,3881.0
2024-01-02 15:10:00,208.94,208.95,208.64,208.67,2405.0,208.5801,208.5901,208.2806,208.3105,2405.0
2024-01-02 15:15:00,208.64,209.09,208.53,208.78,10869.0,208.2806,208.7298,208.1708,208.4204,10869.0
2024-01-02 15:20:00,208.76,208.82,208.47,208.77,5052.0,208.4004,208.4603,208.1109,208.4104,5052.0
2024-01-02 15:25:00,208.86,208.92,208.73,208.83,2242.0,208.5002,208.5601,208.3704,208.4703,2242.0
2024-01-02 15:30:00,208.74,208.79,208.48,208.48,6721.0,208.3804,208.4303,208.1209,208.1209,6721.0
2024-01-02 15:35:00,208.42,208.44,208.26,208.36,8253.0,208.061,208.0809,207.9013,208.0011,8253.0
2024-01-02 15:40:00,208.32,208.46,208.29,208.44,8319.0,207.9612,208.1009,207.9312,208.0809,8319.0
2024-01-02 15:45:00,208.42,208.7,208.3,208.67,9907.0,208.061,208.3405,207.9412,208.3105,9907.0
2024-01-02 15:50:00,208.74,209.05,208.72,208.94,17180.0,208.3804,208.6899,208.3605,208.5801,17180.0
2024-01-02 15:55:00,208.99,209.28,208.91,209.28,40216.0,208.63,208.9195,208.5501,208.9195,40216.0
2024-01-03 09:30:00,204.04,204.04,201.43,202.87,56507.0,203.6885,203.6885,201.083,202.5205,56507.0
2024-01-03 09:35:00,204.0,205.57,203.38,205.57,9602.0,203.6486,205.2159,203.0297,205.2159,9602.0
2024-01-03 09:40:00,204.52,205.57,204.44,204.62,7521.0,204.1677,205.2159,204.0878,204.2675,7521.0
2024-01-03 09:45:00,204.39,204.51,203.52,204.35,2188.0,204.0379,204.1577,203.1694,203.998,2188.0
2024-01-03 09:50:00,204.57,204.72,203.8,203.84,8859.0,204.2176,204.3674,203.4489,203.4889,8859.0
2024-01-03 09:55:00,203.59,203.7,202.94,202.97,18661.0,203.2393,203.3491,202.5904,202.6204,18661.0
2024-01-03 10:00:00,203.14,203.86,202.68,203.5,9934.0,202.7901,203.5088,202.3309,203.1495,9934.0
2024-01-03 10:05:00,203.52,203.93,202.98,203.12,7532.0,203.1694,203.5787,202.6304,202.7701,7532.0
2024-01-03 10:10:00,203.18,203.77,203.03,203.17,16382.0,202.83,203.419,202.6803,202.82,16382.0
2024-01-03 10:15:00,203.17,203.5,203.15,203.38,6427.0,202.82,203.1495,202.8001,203.0297,6427.0
2024-01-03 10:20:00,203.35,203.71,202.98,203.58,10851.0,202.9997,203.3591,202.6304,203.2293,10851.0
2024-01-03 10:25:00,204.0,204.63,203.94,204.39,11069.0,203.6486,204.2775,203.5887,204.0379,11069.0
2024-01-03 10:30:00,204.44,204.44,203.67,204.05,10483.0,204.0878,204.0878,203.3192,203.6985,10483.0
2024-01-03 10:35:00,203.84,204.0,203.23,203.7,13539.0,203.4889,203.6486,202.8799,203.3491,13539.0
2024-01-03 10:40:00,203.58,203.74,202.67,202.67,6804.0,203.2293,203.389,202.3209,202.3209,6804.0
2024-01-03 10:45:00,202.96,203.63,202.95,203.5,10378.0,202.6104,203.2792,202.6004,203.1495,10378.0
2024-01-03 10:50:00,203.5,204.03,203.43,203.57,7120.0,203.1495,203.6785,203.0796,203.2193,7120.0
2024-01-03 10:55:00,203.57,203.89,203.5,203.8,9350.0,203.2193,203.5388,203.1495,203.4489,9350.0
2024-01-03 11:00:00,203.87,204.45,203.87,204.24,7584.0,203.5188,204.0978,203.5188,203.8882,7584.0
2024-01-03 11:05:00,204.17,204.59,204.16,204.38,4028.0,203.8183,204.2376,203.8083,204.0279,4028.0
2024-01-03 11:10:00,204.48,204.49,204.14,204.37,3917.0,204.1278,204.1377,203.7884,204.018,3917.0
2024-01-03 11:15:00,204.29,204.37,203.76,203.77,5664.0,203.9381,204.018,203.409,203.419,5664.0
2024-01-03 11:20:00,203.75,203.89,203.49,203.89,6611.0,203.399,203.5388,203.1395,203.5388,6611.0
2024-01-03 11:25:00,203.79,204.37,203.79,204.37,12281.0,203.439,204.018,203.439,204.018,12281.0
2024-01-03 11:30:00,204.34,204.74,204.33,204.6,7540.0,203.988,204.3873,203.978,204.2476,7540.0
2024-01-03 11:35:00,204.83,204.83,204.42,204.48,6153.0,204.4772,204.4772,204.0679,204.1278,6153.0
2024-01-03 11:40:00,204.39,204.47,203.79,204.44,9050.0,204.0379,204.1178,203.439,204.0878,9050.0
2024-01-03 11:45:00,204.31,204.44,204.04,204.2,5054.0,203.9581,204.0878,203.6885,203.8482,5054.0
2024-01-03 11:50:00,204.21,204.3,203.9,204.02,4085.0,203.8582,203.9481,203.5488,203.6686,4085.0
2024-01-03 11:55:00,203.91,204.0,203.44,203.58,4527.0,203.5587,203.6486,203.0896,203.2293,4527.0
2024-01-03 12:00:00,203.59,203.6,203.17,203.6,5511.0,203.2393,203.2493,202.82,203.2493,5511.0
2024-01-03 12:05:00,203.59,203.73,203.58,203.65,3699.0,203.2393,203.3791,203.2293,203.2992,3699.0
2024-01-03 12:10:00,203.65,203.77,203.44,203.77,6070.0,203.2992,203.419,203.0896,203.419,6070.0
2024-01-03 12:15:00,203.78,203.78,203.39,203.4,3127.0,203.429,203.429,203.0396,203.0496,3127.0
2024-01-03 12:20:00,203.4,203.64,203.18,203.64,6915.0,203.0496,203.2892,202.83,203.2892,6915.0
2024-01-03 12:25:00,203.65,203.86,203.39,203.8,9039.0,203.2992,203.5088,203.0396,203.4489,9039.0
2024-01-03 12:30:00,203.8,203.87,203.51,203.74,6013.0,203.4489,203.5188,203.1594,203.389,6013.0
2024-01-03 12:35:00,203.64,203.69,203.39,203.53,4035.0,203.2892,203.3391,203.0396,203.1794,4035.0
2024-01-03 12:40:00,203.67,203.87,203.6,203.69,6806.0,203.3192,203.5188,203.2493,203.3391,6806.0
2024-01-03 12:45:00,203.7,203.74,203.49,203.73,3915.0,203.3491,203.389,203.1395,203.3791,3915.0
2024-01-03 12:50:00,203.75,203.79,203.34,203.4,1706.0,203.399,203.439,202.9897,203.0496,1706.0
2024-01-03 12:55:00,203.43,203.69,203.29,203.59,5680.0,203.0796,203.3391,202.9398,203.2393,5680.0
2024-01-03 13:00:00,203.64,203.81,203.54,203.65,3311.0,203.2892,203.4589,203.1894,203.2992,3311.0
2024-01-03 13:05:00,203.64,203.96,203.55,203.75,3388.0,203.2892,203.6087,203.1994,203.399,3388.0
2024-01-03 13:10:00,203.66,203.7,203.45,203.63,3711.0,203.3092,203.3491,203.0995,203.2792,3711.0
2024-01-03 13:15:00,203.63,203.7,203.58,203.62,2696.0,203.2792,203.3491,203.2293,203.2692,2696.0
2024-01-03 13:20:00,203.63,203.75,203.52,203.73,4383.0,203.2792,203.399,203.1694,203.3791,4383.0
2024-01-03 13:25:00,203.71,203.79,203.56,203.72,2770.0,203.3591,203.439,203.2094,203.3691,2770.0
2024-01-03 13:30:00,203.74,203.83,203.69,203.72,3034.0,203.389,203.4789,203.3391,203.3691,3034.0
2024-01-03 13:35:00,203.7,203.82,203.64,203.68,8367.0,203.3491,203.4689,203.2892,203.3291,8367.0
2024-01-03 13:40:00,203.67,203.67,203.54,203.54,12723.0,203.3192,203.3192,203.1894,203.1894,12723.0
2024-01-03 13:45:00,203.49,203.62,203.01,203.01,10324.0,203.1395,203.2692,202.6603,202.6603,10324.0
2024-01-03 13:50:00,203.19,203.26,202.94,202.95,6155.0,202.84,202.9099,202.5904,202.6004,6155.0
2024-01-03 13:55:00,203.05,203.05,202.65,202.87,2109.0,202.7002,202.7002,202.3009,202.5205,2109.0
2024-01-03 14:00:00,202.78,203.19,202.52,202.52,6219.0,202.4307,202.84,202.1711,202.1711,6219.0
2024-01-03 14:05:00,202.52,203.05,202.29,202.99,4524.0,202.1711,202.7002,201.9415,202.6403,4524.0
2024-01-03 14:10:00,202.99,203.01,202.2,202.28,8505.0,202.6403,202.6603,201.8517,201.9316,8505.0
2024-01-03 14:15:00,202.36,202.55,202.23,202.55,9063.0,202.0114,202.2011,201.8816,202.2011,9063.0
2024-01-03 14:20:00,202.52,202.52,202.13,202.45,5666.0,202.1711,202.1711,201.7818,202.1013,5666.0
2024-01-03 14:25:00,202.45,203.09,202.45,202.95,7915.0,202.1013,202.7402,202.1013,202.6004,7915.0
2024-01-03 14:30:00,203.05,203.24,203.0,203.22,7871.0,202.7002,202.8899,202.6503,202.8699,7871.0
2024-01-03 14:35:00,203.22,203.32,202.9,203.14,5292.0,202.8699,202.9698,202.5505,202.7901,5292.0
2024-01-03 14:40:00,203.14,203.45,202.92,203.4,5025.0,202.7901,203.0995,202.5705,203.0496,5025.0
2024-01-03 14:45:00,203.44,203.44,203.06,203.1,3293.0,203.0896,203.0896,202.7102,202.7501,3293.0
2024-01-03 14:50:00,203.11,203.12,202.58,202.76,6067.0,202.7601,202.7701,202.231,202.4107,6067.0
2024-01-03 14:55:00,202.74,202.76,202.23,202.23,5785.0,202.3908,202.4107,201.8816,201.8816,5785.0
2024-01-03 15:00:00,202.31,202.39,201.93,202.0,7045.0,201.9615,202.0414,201.5822,201.652,7045.0
2024-01-03 15:05:00,202.03,202.03,201.74,201.97,6336.0,201.682,201.682,201.3925,201.6221,6336.0
2024-01-03 15:10:00,201.98,202.0,201.74,202.0,4290.0,201.6321,201.652,201.3925,201.652,4290.0
2024-01-03 15:15:00,201.98,202.02,201.91,201.99,6276.0,201.6321,201.672,201.5622,201.6421,6276.0
2024-01-03 15:20:00,201.99,202.11,201.84,201.86,8544.0,201.6421,201.7618,201.4923,201.5123,8544.0
2024-01-03 15:25:00,201.87,202.08,201.68,202.08,5282.0,201.5223,201.7319,201.3326,201.7319,5282.0
2024-01-03 15:30:00,202.03,202.92,202.03,202.92,11225.0,201.682,202.5705,201.682,202.5705,11225.0
2024-01-03 15:35:00,203.03,203.08,202.39,202.74,13094.0,202.6803,202.7302,202.0414,202.3908,13094.0
2024-01-03 15:40:00,202.69,202.73,202.43,202.44,13353.0,202.3408,202.3808,202.0813,202.0913,13353.0
2024-01-03 15:45:00,202.44,202.49,202.34,202.42,17641.0,202.0913,202.1412,201.9915,202.0713,17641.0
2024-01-03 15:50:00,202.44,202.44,201.91,202.01,30305.0,202.0913,202.0913,201.5622,201.662,30305.0
2024-01-03 15:55:00,202.09,202.16,201.67,201.69,91234.0,201.7419,201.8118,201.3226,201.3426,91234.0
2024-01-04 09:30:00,200.94,202.84,200.94,202.07,8782.0,200.5939,202.4906,200.5939,201.7219,8782.0
2024-01-04 09:35:00,202.15,202.15,201.42,201.77,3645.0,201.8018,201.8018,201.073,201.4224,3645.0
2024-01-04 09:40:00,201.77,202.03,201.7,201.85,4718.0,201.4224,201.682,201.3526,201.5023,4718.0
2024-01-04 09:45:00,201.9,201.93,201.0,201.34,8776.0,201.5522,201.5822,200.6538,200.9932,8776.0
2024-01-04 09:50:00,201.27,201.84,201.27,201.82,1814.0,200.9233,201.4923,200.9233,201.4723,1814.0
2024-01-04 09:55:00,201.87,202.23,201.87,202.09,4739.0,201.5223,201.8816,201.5223,201.7419,4739.0
2024-01-04 10:00:00,202.09,202.19,201.42,202.13,31735.0,201.7419,201.8417,201.073,201.7818,31735.0
2024-01-04 10:05:00,202.23,202.31,201.82,201.85,7937.0,201.8816,201.9615,201.4723,201.5023,7937.0
2024-01-04 10:10:00,202.01,202.05,201.67,201.81,9035.0,201.662,201.702,201.3226,201.4624,9035.0
2024-01-04 10:15:00,201.84,201.88,201.65,201.77,2620.0,201.4923,201.5322,201.3026,201.4224,2620.0
2024-01-04 10:20:00,201.74,201.92,201.51,201.54,4804.0,201.3925,201.5722,201.1629,201.1928,4804.0
2024-01-04 10:25:00,201.54,201.63,201.42,201.45,1760.0,201.1928,201.2827,201.073,201.103,1760.0
2024-01-04 10:30:00,201.43,201.6,201.4,201.52,2606.0,201.083,201.2527,201.0531,201.1729,2606.0
2024-01-04 10:35:00,201.46,201.6,201.2,201.2,3833.0,201.113,201.2527,200.8534,200.8534,3833.0
2024-01-04 10:40:00,201.16,201.31,201.07,201.29,5555.0,200.8135,200.9632,200.7236,200.9433,5555.0
2024-01-04 10:45:00,201.29,201.37,201.18,201.21,2614.0,200.9433,201.0231,200.8335,200.8634,2614.0
2024-01-04 10:50:00,201.2,201.2,200.69,200.98,13557.0,200.8534,200.8534,200.3443,200.6338,13557.0
2024-01-04 10:55:00,200.99,200.99,200.86,200.93,3123.0,200.6438,200.6438,200.514,200.5839,3123.0
2024-01-04 11:00:00,200.86,201.2,200.76,201.2,6725.0,200.514,200.8534,200.4142,200.8534,6725.0
2024-01-04 11:05:00,201.1,201.11,200.82,200.82,1946.0,200.7536,200.7636,200.4741,200.4741,1946.0
2024-01-04 11:10:00,200.84,201.13,200.74,201.07,8106.0,200.494,200.7835,200.3942,200.7236,8106.0
2024-01-04 11:15:00,201.14,201.35,200.98,201.05,6116.0,200.7935,201.0032,200.6338,200.7037,6116.0
2024-01-04 11:20:00,201.06,201.25,201.06,201.13,3225.0,200.7137,200.9033,200.7137,200.7835,3225.0
2024-01-04 11:25:00,201.12,201.58,201.12,201.16,5866.0,200.7736,201.2328,200.7736,200.8135,5866.0
2024-01-04 11:30:00,201.13,201.13,200.86,200.96,1954.0,200.7835,200.7835,200.514,200.6138,1954.0
2024-01-04 11:35:00,200.83,201.58,200.83,201.5,10241.0,200.4841,201.2328,200.4841,201.1529,10241.0
2024-01-04 11:40:00,201.3,201.38,201.03,201.09,3867.0,200.9532,201.0331,200.6837,200.7436,3867.0
2024-01-04 11:45:00,201.04,201.09,200.74,200.78,2809.0,200.6937,200.7436,200.3942,200.4341,2809.0
2024-01-04 11:50:00,200.74,200.8,200.73,200.79,1927.0,200.3942,200.4541,200.3842,200.4441,1927.0
2024-01-04 11:55:00,200.78,200.81,200.66,200.81,2401.0,200.4341,200.4641,200.3143,200.4641,2401.0
2024-01-04 12:00:00,200.75,200.76,200.28,200.48,4970.0,200.4042,200.4142,199.935,200.1347,4970.0
2024-01-04 12:05:00,200.51,200.53,200.2,200.22,6524.0,200.1646,200.1846,199.8551,199.8751,6524.0
2024-01-04 12:10:00,200.17,200.42,200.17,200.22,4701.0,199.8252,200.0748,199.8252,199.8751,4701.0
2024-01-04 12:15:00,200.21,200.31,200.09,200.27,7023.0,199.8651,199.9649,199.7453,199.925,7023.0
2024-01-04 12:20:00,200.28,200.59,200.27,200.52,9383.0,199.935,200.2445,199.925,200.1746,9383.0
2024-01-04 12:25:00,200.55,200.75,200.49,200.49,11707.0,200.2045,200.4042,200.1446,200.1446,11707.0
2024-01-04 12:30:00,200.51,200.54,200.4,200.42,5635.0,200.1646,200.1946,200.0548,200.0748,5635.0
2024-01-04 12:35:00,200.38,200.67,200.34,200.67,4708.0,200.0348,200.3243,199.9949,200.3243,4708.0
2024-01-04 12:40:00,200.68,200.68,200.29,200.34,5039.0,200.3343,200.3343,199.945,199.9949,5039.0
2024-01-04 12:45:00,200.37,200.39,200.22,200.28,2611.0,200.0248,200.0448,199.8751,199.935,2611.0
2024-01-04 12:50:00,200.21,200.45,200.19,200.45,3408.0,199.8651,200.1047,199.8452,200.1047,3408.0
2024-01-04 12:55:00,200.43,200.43,200.24,200.39,2955.0,200.0847,200.0847,199.8951,200.0448,2955.0
2024-01-04 13:00:00,200.32,200.67,200.31,200.67,4166.0,199.9749,200.3243,199.9649,200.3243,4166.0
2024-01-04 13:05:00,200.72,200.81,200.54,200.54,5083.0,200.3742,200.4641,200.1946,200.1946,5083.0
2024-01-04 13:10:00,200.52,200.56,200.22,200.24,10463.0,200.1746,200.2145,199.8751,199.8951,10463.0
2024-01-04 13:15:00,200.27,200.42,200.27,200.3,2605.0,199.925,200.0748,199.925,199.955,2605.0
2024-01-04 13:20:00,200.3,200.52,200.29,200.44,5251.0,199.955,200.1746,199.945,200.0947,5251.0
2024-01-04 13:25:00,200.48,200.53,200.34,200.39,5007.0,200.1347,200.1846,199.9949,200.0448,5007.0
2024-01-04 13:30:00,200.39,200.47,200.32,200.35,2290.0,200.0448,200.1247,199.9749,200.0049,2290.0
2024-01-04 13:35:00,200.35,200.47,200.34,200.47,4349.0,200.0049,200.1247,199.9949,200.1247,4349.0
2024-01-04 13:40:00,200.46,200.54,200.4,200.49,7985.0,200.1147,200.1946,200.0548,200.1446,7985.0
2024-01-04 13:45:00,200.5,200.66,200.48,200.6,8161.0,200.1546,200.3143,200.1347,200.2544,8161.0
2024-01-04 13:50:00,200.63,200.68,200.53,200.59,8374.0,200.2844,200.3343,200.1846,200.2445,8374.0
2024-01-04 13:55:00,200.58,200.58,200.5,200.53,3331.0,200.2345,200.2345,200.1546,200.1846,3331.0
2024-01-04 14:00:00,200.49,200.63,200.43,200.47,6353.0,200.1446,200.2844,200.0847,200.1247,6353.0
2024-01-04 14:05:00,200.48,200.52,200.3,200.39,7489.0,200.1347,200.1746,199.955,200.0448,7489.0
2024-01-04 14:10:00,200.37,200.39,200.25,200.36,4538.0,200.0248,200.0448,199.9051,200.0149,4538.0
2024-01-04 14:15:00,200.37,200.45,200.28,200.28,6200.0,200.0248,200.1047,199.935,199.935,6200.0
2024-01-04 14:20:00,200.26,200.39,200.12,200.13,6881.0,199.915,200.0448,199.7753,199.7853,6881.0
2024-01-04 14:25:00,200.13,200.27,200.07,200.18,9712.0,199.7853,199.925,199.7254,199.8352,9712.0
2024-01-04 14:30:00,200.12,200.15,199.91,200.15,20657.0,199.7753,199.8052,199.5656,199.8052,20657.0
2024-01-04 14:35:00,200.17,200.18,199.79,199.84,8572.0,199.8252,199.8352,199.4458,199.4958,8572.0
2024-01-04 14:40:00,199.83,200.0,199.74,199.94,2445.0,199.4858,199.6555,199.3959,199.5956,2445.0
2024-01-04 14:45:00,199.96,200.34,199.85,200.3,4500.0,199.6156,199.9949,199.5057,199.955,4500.0
2024-01-04 14:50:00,200.34,200.46,200.3,200.43,3100.0,199.9949,200.1147,199.955,200.0847,3100.0
2024-01-04 14:55:00,200.44,200.72,200.44,200.49,4813.0,200.0947,200.3742,200.0947,200.1446,4813.0
2024-01-04 15:00:00,200.52,200.57,200.43,200.44,2852.0,200.1746,200.2245,200.0847,200.0947,2852.0
2024-01-04 15:05:00,200.49,200.95,200.49,200.85,7149.0,200.1446,200.6038,200.1446,200.504,7149.0
2024-01-04 15:10:00,200.84,200.94,200.73,200.73,5416.0,200.494,200.5939,200.3842,200.3842,5416.0
2024-01-04 15:15:00,200.77,200.77,200.43,200.64,6441.0,200.4242,200.4242,200.0847,200.2944,6441.0
2024-01-04 15:20:00,200.57,200.61,200.36,200.47,10713.0,200.2245,200.2644,200.0149,200.1247,10713.0
2024-01-04 15:25:00,200.5,200.57,200.39,200.52,3857.0,200.1546,200.2245,200.0448,200.1746,3857.0
2024-01-04 15:30:00,200.57,200.91,200.56,200.76,11643.0,200.2245,200.5639,200.2145,200.4142,11643.0
2024-01-04 15:35:00,200.8,200.86,200.67,200.79,7808.0,200.4541,200.514,200.3243,200.4441,7808.0
2024-01-04 15:40:00,200.83,201.03,200.77,201.02,9422.0,200.4841,200.6837,200.4242,200.6737,9422.0
2024-01-04 15:45:00,201.02,201.05,200.75,200.76,20327.0,200.6737,200.7037,200.4042,200.4142,20327.0
2024-01-04 15:50:00,200.8,200.83,200.14,200.3,37331.0,200.4541,200.4841,199.7952,199.955,37331.0
2024-01-04 15:55:00,200.29,200.35,200.08,200.13,59502.0,199.945,200.0049,199.7353,199.7853,59502.0
2024-01-05 09:30:00,199.47,200.58,199.47,200.58,6585.0,199.1264,200.2345,199.1264,200.2345,6585.0
2024-01-05 09:35:00,200.52,200.52,200.51,200.52,237.0,200.1746,200.1746,200.1646,200.1746,237.0
2024-01-05 09:40:00,200.5,200.51,200.01,200.01,888.0,200.1546,200.1646,199.6655,199.6655,888.0
2024-01-05 09:45:00,200.47,200.49,200.25,200.25,624.0,200.1247,200.1446,199.9051,199.9051,624.0
2024-01-05 09:50:00,200.22,200.22,199.88,200.15,2525.0,199.8751,199.8751,199.5357,199.8052,2525.0
2024-01-05 09:55:00,200.43,200.43,199.62,199.62,3492.0,200.0847,200.0847,199.2761,199.2761,3492.0
2024-01-05 10:00:00,199.74,201.2,199.63,201.02,4710.0,199.3959,200.8534,199.2861,200.6737,4710.0
2024-01-05 10:05:00,201.12,201.33,200.83,200.83,6441.0,200.7736,200.9832,200.4841,200.4841,6441.0
2024-01-05 10:10:00,201.0,201.0,200.1,200.1,2250.0,200.6538,200.6538,199.7553,199.7553,2250.0
2024-01-05 10:15:00,200.28,200.41,200.0,200.36,2598.0,199.935,200.0648,199.6555,200.0149,2598.0
2024-01-05 10:20:00,199.98,200.33,199.87,200.17,7854.0,199.6355,199.9849,199.5257,199.8252,7854.0
2024-01-05 10:25:00,200.26,200.3,199.96,200.19,5340.0,199.915,199.955,199.6156,199.8452,5340.0
2024-01-05 10:30:00,200.11,200.59,200.0,200.59,4548.0,199.7653,200.2445,199.6555,200.2445,4548.0
2024-01-05 10:35:00,200.74,201.02,200.73,200.8,2683.0,200.3942,200.6737,200.3842,200.4541,2683.0
2024-01-05 10:40:00,200.74,200.87,200.52,200.82,2880.0,200.3942,200.524,200.1746,200.4741,2880.0
2024-01-05 10:45:00,200.76,200.81,200.37,200.41,3238.0,200.4142,200.4641,200.0248,200.0648,3238.0
2024-01-05 10:50:00,200.34,200.61,200.21,200.38,1136.0,199.9949,200.2644,199.8651,200.0348,1136.0
2024-01-05 10:55:00,200.56,200.57,200.17,200.37,2054.0,200.2145,200.2245,199.8252,200.0248,2054.0
2024-01-05 11:00:00,200.3,200.4,199.93,199.93,2824.0,199.955,200.0548,199.5856,199.5856,2824.0
2024-01-05 11:05:00,199.93,200.09,199.55,199.65,3329.0,199.5856,199.7453,199.2063,199.3061,3329.0
2024-01-05 11:10:00,199.66,200.05,199.57,200.02,7284.0,199.3161,199.7054,199.2262,199.6754,7284.0
2024-01-05 11:15:00,200.1,200.23,199.66,199.7,4467.0,199.7553,199.8851,199.3161,199.356,4467.0
2024-01-05 11:20:00,199.57,199.79,199.5,199.61,2108.0,199.2262,199.4458,199.1563,199.2662,2108.0
2024-01-05 11:25:00,199.72,199.73,199.51,199.6,2003.0,199.376,199.3859,199.1663,199.2562,2003.0
2024-01-05 11:30:00,199.65,199.7,199.51,199.51,2392.0,199.3061,199.356,199.1663,199.1663,2392.0
2024-01-05 11:35:00,199.57,199.67,199.45,199.48,1450.0,199.2262,199.3261,199.1064,199.1364,1450.0
2024-01-05 11:40:00,199.5,199.85,199.48,199.49,2205.0,199.1563,199.5057,199.1364,199.1464,2205.0
2024-01-05 11:45:00,199.6,199.85,199.51,199.66,2473.0,199.2562,199.5057,199.1663,199.3161,2473.0
2024-01-05 11:50:00,199.81,199.84,199.71,199.8,2669.0,199.4658,199.4958,199.366,199.4558,2669.0
2024-01-05 11:55:00,199.83,199.84,199.44,199.45,1005.0,199.4858,199.4958,199.0964,199.1064,1005.0
2024-01-05 12:00:00,199.28,199.3,198.92,199.17,5077.0,198.9367,198.9567,198.5773,198.8269,5077.0
2024-01-05 12:05:00,199.15,199.15,198.6,198.62,4044.0,198.8069,198.8069,198.2579,198.2779,4044.0
2024-01-05 12:10:00,198.53,198.8,198.5,198.56,2896.0,198.188,198.4576,198.1581,198.218,2896.0
2024-01-05 12:15:00,198.77,198.84,198.44,198.44,1613.0,198.4276,198.4975,198.0982,198.0982,1613.0
2024-01-05 12:20:00,198.54,198.57,198.39,198.42,2322.0,198.198,198.2279,198.0483,198.0782,2322.0
2024-01-05 12:25:00,198.42,198.53,198.38,198.39,2659.0,198.0782,198.188,198.0383,198.0483,2659.0
2024-01-05 12:30:00,198.4,198.5,198.35,198.35,1048.0,198.0582,198.1581,198.0083,198.0083,1048.0
2024-01-05 12:35:00,198.46,198.68,198.35,198.55,1500.0,198.1181,198.3378,198.0083,198.208,1500.0
2024-01-05 12:40:00,198.62,198.66,198.55,198.61,1308.0,198.2779,198.3178,198.208,198.2679,1308.0
2024-01-05 12:45:00,198.6,198.65,198.44,198.63,1770.0,198.2579,198.3078,198.0982,198.2878,1770.0
2024-01-05 12:50:00,198.58,198.93,198.57,198.9,1014.0,198.2379,198.5873,198.2279,198.5574,1014.0
2024-01-05 12:55:00,198.73,198.96,198.72,198.94,1933.0,198.3877,198.6173,198.3777,198.5973,1933.0
2024-01-05 13:00:00,198.94,198.94,198.69,198.73,1785.0,198.5973,198.5973,198.3477,198.3877,1785.0
2024-01-05 13:05:00,198.81,198.96,198.81,198.96,906.0,198.4675,198.6173,198.4675,198.6173,906.0
2024-01-05 13:10:00,199.12,199.13,198.94,199.09,1649.0,198.777,198.787,198.5973,198.7471,1649.0
2024-01-05 13:15:00,199.14,199.14,198.94,198.94,1032.0,198.797,198.797,198.5973,198.5973,1032.0
2024-01-05 13:20:00,199.01,199.13,199.01,199.13,900.0,198.6672,198.787,198.6672,198.787,900.0
2024-01-05 13:25:00,199.16,199.35,199.05,199.35,4023.0,198.8169,199.0066,198.7071,199.0066,4023.0
2024-01-05 13:30:00,199.34,199.55,199.33,199.34,2563.0,198.9966,199.2063,198.9866,198.9966,2563.0
2024-01-05 13:35:00,199.47,199.47,199.33,199.45,2511.0,199.1264,199.1264,198.9866,199.1064,2511.0
2024-01-05 13:40:00,199.55,199.55,199.22,199.28,3763.0,199.2063,199.2063,198.8768,198.9367,3763.0
2024-01-05 13:45:00,199.22,199.32,199.08,199.09,2807.0,198.8768,198.9767,198.7371,198.7471,2807.0
2024-01-05 13:50:00,198.98,199.06,198.82,198.82,5287.0,198.6372,198.7171,198.4775,198.4775,5287.0
2024-01-05 13:55:00,198.85,198.95,198.75,198.86,1397.0,198.5075,198.6073,198.4076,198.5174,1397.0
2024-01-05 14:00:00,198.93,198.94,198.88,198.93,1206.0,198.5873,198.5973,198.5374,198.5873,1206.0
2024-01-05 14:05:00,198.99,199.08,198.94,198.99,1999.0,198.6472,198.7371,198.5973,198.6472,1999.0
2024-01-05 14:10:00,199.0,199.21,198.92,199.0,6730.0,198.6572,198.8668,198.5773,198.6572,6730.0
2024-01-05 14:15:00,199.0,199.1,198.85,198.9,2477.0,198.6572,198.757,198.5075,198.5574,2477.0
2024-01-05 14:20:00,198.84,199.08,198.79,198.87,1902.0,198.4975,198.7371,198.4476,198.5274,1902.0
2024-01-05 14:25:00,198.97,199.05,198.93,198.93,1540.0,198.6273,198.7071,198.5873,198.5873,1540.0
2024-01-05 14:30:00,198.87,199.07,198.86,198.92,1305.0,198.5274,198.7271,198.5174,198.5773,1305.0
2024-01-05 14:35:00,198.98,198.98,198.85,198.89,1448.0,198.6372,198.6372,198.5075,198.5474,1448.0
2024-01-05 14:40:00,198.71,198.86,198.66,198.73,1451.0,198.3677,198.5174,198.3178,198.3877,1451.0
2024-01-05 14:45:00,198.75,198.91,198.66,198.68,1494.0,198.4076,198.5674,198.3178,198.3378,1494.0
2024-01-05 14:50:00,198.7,198.7,198.49,198.53,1275.0,198.3577,198.3577,198.1481,198.188,1275.0
2024-01-05 14:55:00,198.52,198.56,198.24,198.25,3096.0,198.178,198.218,197.8985,197.9085,3096.0
2024-01-05 15:00:00,198.13,198.54,198.12,198.53,3785.0,197.7887,198.198,197.7787,198.188,3785.0
2024-01-05 15:05:00,198.53,198.85,198.52,198.75,3314.0,198.188,198.5075,198.178,198.4076,3314.0
2024-01-05 15:10:00,198.86,198.99,198.7,198.95,3611.0,198.5174,198.6472,198.3577,198.6073,3611.0
2024-01-05 15:15:00,198.98,198.98,198.57,198.62,4655.0,198.6372,198.6372,198.2279,198.2779,4655.0
2024-01-05 15:20:00,198.66,198.84,198.66,198.75,2326.0,198.3178,198.4975,198.3178,198.4076,2326.0
2024-01-05 15:25:00,198.67,198.78,198.49,198.74,3423.0,198.3278,198.4376,198.1481,198.3977,3423.0
2024-01-05 15:30:00,198.64,198.73,198.51,198.71,2677.0,198.2978,198.3877,198.1681,198.3677,2677.0
2024-01-05 15:35:00,198.73,198.79,198.67,198.79,2770.0,198.3877,198.4476,198.3278,198.4476,2770.0
2024-01-05 15:40:00,198.76,199.13,198.74,199.07,8493.0,198.4176,198.787,198.3977,198.7271,8493.0
2024-01-05 15:45:00,199.09,199.19,198.89,199.19,7642.0,198.7471,198.8469,198.5474,198.8469,7642.0
2024-01-05 15:50:00,199.22,199.22,198.91,199.07,17234.0,198.8768,198.8768,198.5674,198.7271,17234.0
2024-01-05 15:55:00,199.08,199.27,198.84,199.08,35044.0,198.7371,198.9267,198.4975,198.7371,35044.0
2024-01-08 09:30:00,199.08,199.47,198.04,199.47,36735.0,198.7371,199.1264,197.6989,199.1264,36735.0
2024-01-08 09:35:00,199.62,199.62,199.0,199.4,2808.0,199.2761,199.2761,198.6572,199.0565,2808.0
2024-01-08 09:40:00,199.39,199.39,198.71,198.84,7937.0,199.0465,199.0465,198.3677,198.4975,7937.0
2024-01-08 09:45:00,198.99,199.51,198.97,199.45,5505.0,198.6472,199.1663,198.6273,199.1064,5505.0
2024-01-08 09:50:00,199.45,199.78,198.96,199.1,8048.0,199.1064,199.4359,198.6173,198.757,8048.0
2024-01-08 09:55:00,199.08,199.55,199.01,199.36,4050.0,198.7371,199.2063,198.6672,199.0166,4050.0
2024-01-08 10:00:00,199.47,199.61,199.27,199.56,11624.0,199.1264,199.2662,198.9267,199.2162,11624.0
2024-01-08 10:05:00,199.79,199.79,199.34,199.62,5525.0,199.4458,199.4458,198.9966,199.2761,5525.0
2024-01-08 10:10:00,199.7,199.82,199.49,199.72,4101.0,199.356,199.4758,199.1464,199.376,4101.0
2024-01-08 10:15:00,199.78,200.4,199.78,200.34,14704.0,199.4359,200.0548,199.4359,199.9949,14704.0
2024-01-08 10:20:00,200.38,200.38,200.07,200.18,971.0,200.0348,200.0348,199.7254,199.8352,971.0
2024-01-08 10:25:00,200.14,200.38,200.11,200.37,1200.0,199.7952,200.0348,199.7653,200.0248,1200.0
2024-01-08 10:30:00,200.39,200.9,200.3,200.7,3009.0,200.0448,200.5539,199.955,200.3543,3009.0
2024-01-08 10:35:00,200.71,201.19,200.7,201.14,12801.0,200.3643,200.8434,200.3543,200.7935,12801.0
2024-01-08 10:40:00,201.09,201.37,201.09,201.31,3398.0,200.7436,201.0231,200.7436,200.9632,3398.0
2024-01-08 10:45:00,201.33,202.24,201.32,202.15,9100.0,200.9832,201.8916,200.9732,201.8018,9100.0
2024-01-08 10:50:00,202.07,202.09,201.84,201.95,10031.0,201.7219,201.7419,201.4923,201.6021,10031.0
2024-01-08 10:55:00,201.95,202.02,201.85,201.92,8341.0,201.6021,201.672,201.5023,201.5722,8341.0
2024-01-08 11:00:00,201.92,201.95,201.62,201.75,11931.0,201.5722,201.6021,201.2727,201.4025,11931.0
2024-01-08 11:05:00,201.75,201.98,201.75,201.96,7825.0,201.4025,201.6321,201.4025,201.6121,7825.0
2024-01-08 11:10:00,201.92,202.02,201.83,202.0,12865.0,201.5722,201.672,201.4823,201.652,12865.0
2024-01-08 11:15:00,202.01,202.01,201.54,201.96,12599.0,201.662,201.662,201.1928,201.6121,12599.0
2024-01-08 11:20:00,201.86,202.1,201.8,201.81,8818.0,201.5123,201.7519,201.4524,201.4624,8818.0
2024-01-08 11:25:00,201.81,202.1,201.75,202.1,8348.0,201.4624,201.7519,201.4025,201.7519,8348.0
2024-01-08 11:30:00,202.18,202.21,201.93,202.15,8205.0,201.8317,201.8617,201.5822,201.8018,8205.0
2024-01-08 11:35:00,202.14,202.26,202.01,202.08,2904.0,201.7918,201.9116,201.662,201.7319,2904.0
2024-01-08 11:40:00,202.04,202.16,201.91,202.01,4801.0,201.692,201.8118,201.5622,201.662,4801.0
2024-01-08 11:45:00,202.03,202.3,201.98,202.22,10348.0,201.682,201.9515,201.6321,201.8717,10348.0
2024-01-08 11:50:00,202.25,202.47,202.19,202.4,8370.0,201.9016,202.1212,201.8417,202.0513,8370.0
2024-01-08 11:55:00,202.56,202.77,202.36,202.77,5037.0,202.2111,202.4207,202.0114,202.4207,5037.0
2024-01-08 12:00:00,202.77,203.13,202.67,203.08,6887.0,202.4207,202.7801,202.3209,202.7302,6887.0
2024-01-08 12:05:00,203.08,203.15,202.89,203.06,9242.0,202.7302,202.8001,202.5405,202.7102,9242.0
2024-01-08 12:10:00,203.11,203.19,202.97,203.05,3992.0,202.7601,202.84,202.6204,202.7002,3992.0
2024-01-08 12:15:00,203.09,203.17,203.01,203.17,1680.0,202.7402,202.82,202.6603,202.82,1680.0
2024-01-08 12:20:00,203.17,203.18,202.98,203.15,5006.0,202.82,202.83,202.6304,202.8001,5006.0
2024-01-08 12:25:00,203.11,203.15,202.95,203.07,1872.0,202.7601,202.8001,202.6004,202.7202,1872.0
2024-01-08 12:30:00,203.08,203.2,203.07,203.2,2260.0,202.7302,202.85,202.7202,202.85,2260.0
2024-01-08 12:35:00,203.19,203.46,203.19,203.45,3602.0,202.84,203.1095,202.84,203.0995,3602.0
2024-01-08 12:40:00,203.43,203.6,203.3,203.55,4572.0,203.0796,203.2493,202.9498,203.1994,4572.0
2024-01-08 12:45:00,203.58,203.71,203.51,203.62,4548.0,203.2293,203.3591,203.1594,203.2692,4548.0
2024-01-08 12:50:00,203.62,203.9,203.6,203.82,3573.0,203.2692,203.5488,203.2493,203.4689,3573.0
2024-01-08 12:55:00,203.82,204.1,203.71,204.1,7294.0,203.4689,203.7484,203.3591,203.7484,7294.0
2024-01-08 13:00:00,203.99,204.21,203.96,204.11,4656.0,203.6386,203.8582,203.6087,203.7584,4656.0
2024-01-08 13:05:00,204.15,204.24,204.09,204.16,2758.0,203.7983,203.8882,203.7384,203.8083,2758.0
2024-01-08 13:10:00,204.23,204.28,204.11,204.27,5456.0,203.8782,203.9281,203.7584,203.9181,5456.0
2024-01-08 13:15:00,204.23,204.33,204.19,204.26,10259.0,203.8782,203.978,203.8383,203.9081,10259.0
2024-01-08 13:20:00,204.26,204.37,204.24,204.32,4269.0,203.9081,204.018,203.8882,203.968,4269.0
2024-01-08 13:25:00,204.34,204.34,204.08,204.15,11443.0,203.988,203.988,203.7285,203.7983,11443.0
2024-01-08 13:30:00,204.15,204.39,204.08,204.3,5100.0,203.7983,204.0379,203.7285,203.9481,5100.0
2024-01-08 13:35:00,204.3,204.3,204.15,204.26,2086.0,203.9481,203.9481,203.7983,203.9081,2086.0
2024-01-08 13:40:00,204.19,204.49,204.17,204.49,2004.0,203.8383,204.1377,203.8183,204.1377,2004.0
2024-01-08 13:45:00,204.52,204.67,204.52,204.54,6384.0,204.1677,204.3174,204.1677,204.1877,6384.0
2024-01-08 13:50:00,204.52,204.58,204.5,204.57,1030.0,204.1677,204.2276,204.1477,204.2176,1030.0
2024-01-08 13:55:00,204.58,204.97,204.58,204.96,13979.0,204.2276,204.6169,204.2276,204.6069,13979.0
2024-01-08 14:00:00,204.96,205.09,204.84,204.95,11627.0,204.6069,204.7367,204.4871,204.597,11627.0
2024-01-08 14:05:00,204.94,204.95,204.61,204.81,2970.0,204.587,204.597,204.2575,204.4572,2970.0
2024-01-08 14:10:00,204.82,205.13,204.82,205.11,6854.0,204.4672,204.7766,204.4672,204.7567,6854.0
2024-01-08 14:15:00,205.06,205.06,204.94,204.99,4836.0,204.7068,204.7068,204.587,204.6369,4836.0
2024-01-08 14:20:00,205.02,205.1,204.97,205.06,4579.0,204.6668,204.7467,204.6169,204.7068,4579.0
2024-01-08 14:25:00,205.08,205.35,205.06,205.33,8469.0,204.7267,204.9963,204.7068,204.9763,8469.0
2024-01-08 14:30:00,205.41,205.55,205.26,205.31,6449.0,205.0562,205.1959,204.9064,204.9563,6449.0
2024-01-08 14:35:00,205.31,205.42,205.16,205.26,5449.0,204.9563,205.0661,204.8066,204.9064,5449.0
2024-01-08 14:40:00,205.26,205.27,204.97,205.2,5594.0,204.9064,204.9164,204.6169,204.8465,5594.0
2024-01-08 14:45:00,205.16,205.29,205.15,205.15,1205.0,204.8066,204.9364,204.7966,204.7966,1205.0
2024-01-08 14:50:00,205.03,205.07,204.94,204.96,4463.0,204.6768,204.7167,204.587,204.6069,4463.0
2024-01-08 14:55:00,204.96,205.16,204.96,205.03,4317.0,204.6069,204.8066,204.6069,204.6768,4317.0
2024-01-08 15:00:00,205.0,205.14,204.85,205.03,7547.0,204.6469,204.7866,204.4971,204.6768,7547.0
2024-01-08 15:05:00,204.98,205.16,204.94,204.99,2729.0,204.6269,204.8066,204.587,204.6369,2729.0
2024-01-08 15:10:00,204.93,205.12,204.91,205.07,4001.0,204.577,204.7667,204.557,204.7167,4001.0
2024-01-08 15:15:00,205.13,205.44,205.12,205.44,4570.0,204.7766,205.0861,204.7667,205.0861,4570.0
2024-01-08 15:20:00,205.44,205.44,205.31,205.41,6023.0,205.0861,205.0861,204.9563,205.0562,6023.0
2024-01-08 15:25:00,205.41,205.48,205.24,205.26,6308.0,205.0562,205.126,204.8865,204.9064,6308.0
2024-01-08 15:30:00,205.26,205.54,205.23,205.44,13637.0,204.9064,205.1859,204.8765,205.0861,13637.0
2024-01-08 15:35:00,205.43,205.56,205.29,205.55,5521.0,205.0761,205.2059,204.9364,205.1959,5521.0
2024-01-08 15:40:00,205.58,205.7,205.32,205.35,2856.0,205.2259,205.3457,204.9663,204.9963,2856.0
2024-01-08 15:45:00,205.39,205.72,205.29,205.61,15001.0,205.0362,205.3656,204.9364,205.2558,15001.0
2024-01-08 15:50:00,205.65,205.96,205.65,205.81,16657.0,205.2958,205.6052,205.2958,205.4555,16657.0
2024-01-08 15:55:00,205.94,205.96,205.53,205.57,54256.0,205.5853,205.6052,205.176,205.2159,54256.0
2024-01-09 09:30:00,203.62,203.99,202.72,203.0,5697.0,203.2692,203.6386,202.3708,202.6503,5697.0
2024-01-09 09:35:00,202.88,203.36,202.59,203.09,3100.0,202.5305,203.0097,202.241,202.7402,3100.0
2024-01-09 09:40:00,202.96,203.04,202.32,202.32,10635.0,202.6104,202.6902,201.9715,201.9715,10635.0
2024-01-09 09:45:00,202.23,202.23,201.35,201.65,3997.0,201.8816,201.8816,201.0032,201.3026,3997.0
2024-01-09 09:50:00,201.85,201.97,201.69,201.91,1201.0,201.5023,201.6221,201.3426,201.5622,1201.0
2024-01-09 09:55:00,202.1,202.25,201.67,202.08,4715.0,201.7519,201.9016,201.3226,201.7319,4715.0
2024-01-09 10:00:00,202.22,202.22,201.73,201.73,4166.0,201.8717,201.8717,201.3825,201.3825,4166.0
2024-01-09 10:05:00,201.63,202.41,201.62,202.35,1564.0,201.2827,202.0613,201.2727,202.0014,1564.0
2024-01-09 10:10:00,202.39,202.44,202.22,202.27,1003.0,202.0414,202.0913,201.8717,201.9216,1003.0
2024-01-09 10:15:00,202.45,202.47,202.25,202.31,2441.0,202.1013,202.1212,201.9016,201.9615,2441.0
2024-01-09 10:20:00,202.28,202.32,202.25,202.32,800.0,201.9316,201.9715,201.9016,201.9715,800.0
2024-01-09 10:25:00,202.17,202.43,202.17,202.31,4813.0,201.8217,202.0813,201.8217,201.9615,4813.0
2024-01-09 10:30:00,202.28,202.4,202.19,202.31,2533.0,201.9316,202.0513,201.8417,201.9615,2533.0
2024-01-09 10:35:00,202.26,202.32,202.15,202.3,1505.0,201.9116,201.9715,201.8018,201.9515,1505.0
2024-01-09 10:40:00,202.3,202.3,202.19,202.29,922.0,201.9515,201.9515,201.8417,201.9415,922.0
2024-01-09 10:45:00,202.19,202.31,202.19,202.21,900.0,201.8417,201.9615,201.8417,201.8617,900.0
2024-01-09 10:50:00,202.19,202.2,201.9,201.95,2793.0,201.8417,201.8517,201.5522,201.6021,2793.0
2024-01-09 10:55:00,202.06,202.18,201.97,201.97,700.0,201.7119,201.8317,201.6221,201.6221,700.0
2024-01-09 11:00:00,202.03,202.17,201.97,202.15,1587.0,201.682,201.8217,201.6221,201.8018,1587.0
2024-01-09 11:05:00,202.1,202.28,202.07,202.17,505.0,201.7519,201.9316,201.7219,201.8217,505.0
2024-01-09 11:10:00,202.07,202.15,201.96,202.09,962.0,201.7219,201.8018,201.6121,201.7419,962.0
2024-01-09 11:15:00,202.05,202.24,202.05,202.22,1710.0,201.702,201.8916,201.702,201.8717,1710.0
2024-01-09 11:20:00,202.25,202.46,202.25,202.36,1526.0,201.9016,202.1112,201.9016,202.0114,1526.0
2024-01-09 11:25:00,202.29,202.35,202.23,202.35,1300.0,201.9415,202.0014,201.8816,202.0014,1300.0
2024-01-09 11:30:00,202.4,202.4,202.4,202.4,203.0,202.0513,202.0513,202.0513,202.0513,203.0
2024-01-09 11:35:00,202.35,202.46,202.29,202.41,1681.0,202.0014,202.1112,201.9415,202.0613,1681.0
2024-01-09 11:40:00,202.49,202.62,202.37,202.61,2702.0,202.1412,202.271,202.0214,202.261,2702.0
2024-01-09 11:45:00,202.65,202.66,202.41,202.46,2152.0,202.3009,202.3109,202.0613,202.1112,2152.0
2024-01-09 11:50:00,202.45,202.73,202.45,202.72,4039.0,202.1013,202.3808,202.1013,202.3708,4039.0
2024-01-09 11:55:00,202.77,202.97,202.77,202.97,4020.0,202.4207,202.6204,202.4207,202.6204,4020.0
2024-01-09 12:00:00,202.91,203.04,202.83,202.99,3407.0,202.5605,202.6902,202.4806,202.6403,3407.0
2024-01-09 12:05:00,202.97,203.32,202.97,203.23,3461.0,202.6204,202.9698,202.6204,202.8799,3461.0
2024-01-09 12:10:00,203.25,203.5,203.17,203.39,1748.0,202.8999,203.1495,202.82,203.0396,1748.0
2024-01-09 12:15:00,203.56,203.58,203.48,203.53,1988.0,203.2094,203.2293,203.1295,203.1794,1988.0
2024-01-09 12:20:00,203.44,203.57,203.38,203.56,2407.0,203.0896,203.2193,203.0297,203.2094,2407.0
2024-01-09 12:25:00,203.57,203.58,203.05,203.16,4327.0,203.2193,203.2293,202.7002,202.81,4327.0
2024-01-09 12:30:00,203.11,203.16,203.11,203.16,713.0,202.7601,202.81,202.7601,202.81,713.0
2024-01-09 12:35:00,203.23,203.43,203.22,203.32,2127.0,202.8799,203.0796,202.8699,202.9698,2127.0
2024-01-09 12:40:00,203.53,203.59,203.53,203.59,200.0,203.1794,203.2393,203.1794,203.2393,200.0
2024-01-09 12:45:00,203.61,203.71,203.45,203.55,2280.0,203.2593,203.3591,203.0995,203.1994,2280.0
2024-01-09 12:50:00,203.7,203.73,203.69,203.73,1009.0,203.3491,203.3791,203.3391,203.3791,1009.0
2024-01-09 12:55:00,203.76,203.76,203.62,203.67,2117.0,203.409,203.409,203.2692,203.3192,2117.0
2024-01-09 13:00:00,203.68,203.94,203.58,203.91,8554.0,203.3291,203.5887,203.2293,203.5587,8554.0
2024-01-09 13:05:00,203.87,203.87,203.28,203.48,8323.0,203.5188,203.5188,202.9298,203.1295,8323.0
2024-01-09 13:10:00,203.52,203.59,203.33,203.34,800.0,203.1694,203.2393,202.9797,202.9897,800.0
2024-01-09 13:15:00,203.22,203.25,202.94,202.94,2109.0,202.8699,202.8999,202.5904,202.5904,2109.0
2024-01-09 13:20:00,203.07,203.07,202.73,202.8,4507.0,202.7202,202.7202,202.3808,202.4507,4507.0
2024-01-09 13:25:00,202.83,202.85,202.71,202.71,1700.0,202.4806,202.5006,202.3608,202.3608,1700.0
2024-01-09 13:30:00,202.66,202.72,202.36,202.41,2456.0,202.3109,202.3708,202.0114,202.0613,2456.0
2024-01-09 13:35:00,202.41,202.61,202.4,202.5,16640.0,202.0613,202.261,202.0513,202.1512,16640.0
2024-01-09 13:40:00,202.46,202.59,202.41,202.42,3205.0,202.1112,202.241,202.0613,202.0713,3205.0
2024-01-09 13:45:00,202.46,202.78,202.46,202.78,6267.0,202.1112,202.4307,202.1112,202.4307,6267.0
2024-01-09 13:50:00,202.82,203.35,202.82,203.27,1308.0,202.4706,202.9997,202.4706,202.9199,1308.0
2024-01-09 13:55:00,203.17,203.17,202.9,202.9,3159.0,202.82,202.82,202.5505,202.5505,3159.0
2024-01-09 14:00:00,202.97,203.14,202.89,202.92,1366.0,202.6204,202.7901,202.5405,202.5705,1366.0
2024-01-09 14:05:00,203.0,203.27,202.99,203.22,3906.0,202.6503,202.9199,202.6403,202.8699,3906.0
2024-01-09 14:10:00,203.18,203.42,202.92,202.92,3913.0,202.83,203.0696,202.5705,202.5705,3913.0
2024-01-09 14:15:00,202.9,203.05,202.84,202.91,2025.0,202.5505,202.7002,202.4906,202.5605,2025.0
2024-01-09 14:20:00,202.97,203.07,202.94,203.03,810.0,202.6204,202.7202,202.5904,202.6803,810.0
2024-01-09 14:25:00,202.82,202.82,202.51,202.68,835.0,202.4706,202.4706,202.1612,202.3309,835.0
2024-01-09 14:30:00,202.78,202.81,202.66,202.74,1758.0,202.4307,202.4606,202.3109,202.3908,1758.0
2024-01-09 14:35:00,202.82,202.83,202.67,202.67,1553.0,202.4706,202.4806,202.3209,202.3209,1553.0
2024-01-09 14:40:00,202.65,202.75,202.58,202.67,2314.0,202.3009,202.4007,202.231,202.3209,2314.0
2024-01-09 14:45:00,202.65,203.06,202.57,202.97,3321.0,202.3009,202.7102,202.2211,202.6204,3321.0
2024-01-09 14:50:00,203.09,203.18,202.95,203.18,3384.0,202.7402,202.83,202.6004,202.83,3384.0
2024-01-09 14:55:00,203.18,203.52,203.13,203.49,3442.0,202.83,203.1694,202.7801,203.1395,3442.0
2024-01-09 15:00:00,203.37,203.71,203.37,203.71,3759.0,203.0197,203.3591,203.0197,203.3591,3759.0
2024-01-09 15:05:00,203.78,203.78,203.5,203.54,8150.0,203.429,203.429,203.1495,203.1894,8150.0
2024-01-09 15:10:00,203.54,203.74,203.45,203.51,6215.0,203.1894,203.389,203.0995,203.1594,6215.0
2024-01-09 15:15:00,203.45,203.54,203.42,203.51,1860.0,203.0995,203.1894,203.0696,203.1594,1860.0
2024-01-09 15:20:00,203.49,203.72,203.47,203.69,2908.0,203.1395,203.3691,203.1195,203.3391,2908.0
2024-01-09 15:25:00,203.74,203.74,203.62,203.67,3052.0,203.389,203.389,203.2692,203.3192,3052.0
2024-01-09 15:30:00,203.62,203.69,203.48,203.63,4452.0,203.2692,203.3391,203.1295,203.2792,4452.0
2024-01-09 15:35:00,203.63,203.77,203.63,203.73,5102.0,203.2792,203.419,203.2792,203.3791,5102.0
2024-01-09 15:40:00,203.73,203.87,203.48,203.53,8378.0,203.3791,203.5188,203.1295,203.1794,8378.0
2024-01-09 15:45:00,203.53,203.89,203.53,203.73,12709.0,203.1794,203.5388,203.1794,203.3791,12709.0
2024-01-09 15:50:00,203.7,204.24,203.7,204.19,29124.0,203.3491,203.8882,203.3491,203.8383,29124.0
2024-01-09 15:55:00,204.25,204.41,203.95,204.04,33814.0,203.8982,204.0579,203.5987,203.6885,33814.0
2024-01-10 09:30:00,203.77,204.33,203.63,203.8,10427.0,203.419,203.978,203.2792,203.4489,10427.0
2024-01-10 09:35:00,203.57,204.08,203.46,203.88,1202.0,203.2193,203.7285,203.1095,203.5288,1202.0
2024-01-10 09:40:00,203.89,203.89,202.76,203.35,2646.0,203.5388,203.5388,202.4107,202.9997,2646.0
2024-01-10 09:45:00,203.38,203.38,202.44,202.7,3360.0,203.0297,203.0297,202.0913,202.3508,3360.0
2024-01-10 09:50:00,202.28,202.48,201.68,201.76,3503.0,201.9316,202.1312,201.3326,201.4125,3503.0
2024-01-10 09:55:00,202.02,202.35,201.77,201.89,7176.0,201.672,202.0014,201.4224,201.5422,7176.0
2024-01-10 10:00:00,201.9,201.96,200.59,201.05,11555.0,201.5522,201.6121,200.2445,200.7037,11555.0
2024-01-10 10:05:00,200.7,200.8,200.39,200.52,14582.0,200.3543,200.4541,200.0448,200.1746,14582.0
2024-01-10 10:10:00,200.55,201.1,200.43,200.5,11611.0,200.2045,200.7536,200.0847,200.1546,11611.0
2024-01-10 10:15:00,200.47,200.5,200.14,200.47,10331.0,200.1247,200.1546,199.7952,200.1247,10331.0
2024-01-10 10:20:00,200.49,200.91,200.37,200.91,2375.0,200.1446,200.5639,200.0248,200.5639,2375.0
2024-01-10 10:25:00,201.0,201.04,200.63,200.94,5545.0,200.6538,200.6937,200.2844,200.5939,5545.0
2024-01-10 10:30:00,201.03,201.22,200.97,201.18,5303.0,200.6837,200.8734,200.6238,200.8335,5303.0
2024-01-10 10:35:00,201.18,201.23,201.02,201.2,9279.0,200.8335,200.8834,200.6737,200.8534,9279.0
2024-01-10 10:40:00,201.2,201.48,201.11,201.4,13574.0,200.8534,201.1329,200.7636,201.0531,13574.0
2024-01-10 10:45:00,201.33,201.36,200.77,201.11,5025.0,200.9832,201.0131,200.4242,200.7636,5025.0
2024-01-10 10:50:00,201.07,201.07,200.88,201.05,1966.0,200.7236,200.7236,200.534,200.7037,1966.0
2024-01-10 10:55:00,201.01,201.48,200.97,201.47,7501.0,200.6637,201.1329,200.6238,201.123,7501.0
2024-01-10 11:00:00,201.41,201.63,201.33,201.63,6558.0,201.0631,201.2827,200.9832,201.2827,6558.0
2024-01-10 11:05:00,201.53,201.59,201.43,201.55,6335.0,201.1828,201.2427,201.083,201.2028,6335.0
2024-01-10 11:10:00,201.55,201.68,201.19,201.3,5763.0,201.2028,201.3326,200.8434,200.9532,5763.0
2024-01-10 11:15:00,201.31,201.61,201.31,201.48,1920.0,200.9632,201.2627,200.9632,201.1329,1920.0
2024-01-10 11:20:00,201.47,201.67,201.47,201.56,2261.0,201.123,201.3226,201.123,201.2128,2261.0
2024-01-10 11:25:00,201.5,201.65,201.49,201.56,3116.0,201.1529,201.3026,201.1429,201.2128,3116.0
2024-01-10 11:30:00,201.5,201.61,201.42,201.44,3503.0,201.1529,201.2627,201.073,201.093,3503.0
2024-01-10 11:35:00,201.41,201.65,201.38,201.41,4234.0,201.0631,201.3026,201.0331,201.0631,4234.0
2024-01-10 11:40:00,201.46,201.61,201.35,201.57,3314.0,201.113,201.2627,201.0032,201.2228,3314.0
2024-01-10 11:45:00,201.6,201.86,201.6,201.81,3701.0,201.2527,201.5123,201.2527,201.4624,3701.0
2024-01-10 11:50:00,201.81,201.86,201.71,201.84,5385.0,201.4624,201.5123,201.3625,201.4923,5385.0
2024-01-10 11:55:00,201.86,201.86,201.61,201.61,1922.0,201.5123,201.5123,201.2627,201.2627,1922.0
2024-01-10 12:00:00,201.52,201.58,201.33,201.58,3202.0,201.1729,201.2328,200.9832,201.2328,3202.0
2024-01-10 12:05:00,201.59,201.75,201.39,201.72,2113.0,201.2427,201.4025,201.0431,201.3725,2113.0
2024-01-10 12:10:00,201.72,201.81,201.67,201.78,1559.0,201.3725,201.4624,201.3226,201.4324,1559.0
2024-01-10 12:15:00,201.72,201.73,201.59,201.72,2344.0,201.3725,201.3825,201.2427,201.3725,2344.0
2024-01-10 12:20:00,201.67,201.8,201.65,201.74,5351.0,201.3226,201.4524,201.3026,201.3925,5351.0
2024-01-10 12:25:00,201.7,201.84,201.64,201.8,3321.0,201.3526,201.4923,201.2927,201.4524,3321.0
2024-01-10 12:30:00,201.77,201.77,201.66,201.74,1563.0,201.4224,201.4224,201.3126,201.3925,1563.0
2024-01-10 12:35:00,201.72,201.91,201.7,201.88,3200.0,201.3725,201.5622,201.3526,201.5322,3200.0
2024-01-10 12:40:00,201.85,201.9,201.78,201.9,1839.0,201.5023,201.5522,201.4324,201.5522,1839.0
2024-01-10 12:45:00,201.92,202.1,201.91,202.1,2362.0,201.5722,201.7519,201.5622,201.7519,2362.0
2024-01-10 12:50:00,202.01,202.01,201.99,202.01,300.0,201.662,201.662,201.6421,201.662,300.0
2024-01-10 12:55:00,202.0,202.05,201.92,201.97,2574.0,201.652,201.702,201.5722,201.6221,2574.0
2024-01-10 13:00:00,201.99,202.39,201.85,202.39,2660.0,201.6421,202.0414,201.5023,202.0414,2660.0
2024-01-10 13:05:00,202.36,202.36,202.12,202.12,1875.0,202.0114,202.0114,201.7718,201.7718,1875.0
2024-01-10 13:10:00,202.03,202.06,201.85,201.97,3109.0,201.682,201.7119,201.5023,201.6221,3109.0
2024-01-10 13:15:00,202.06,202.17,202.06,202.16,2112.0,201.7119,201.8217,201.7119,201.8118,2112.0
2024-01-10 13:20:00,202.12,202.12,201.91,202.0,3218.0,201.7718,201.7718,201.5622,201.652,3218.0
2024-01-10 13:25:00,202.03,202.16,202.03,202.15,1426.0,201.682,201.8118,201.682,201.8018,1426.0
2024-01-10 13:30:00,202.11,202.37,202.04,202.37,4277.0,201.7618,202.0214,201.692,202.0214,4277.0
2024-01-10 13:35:00,202.31,202.31,202.08,202.23,2215.0,201.9615,201.9615,201.7319,201.8816,2215.0
2024-01-10 13:40:00,202.28,202.42,202.28,202.38,1049.0,201.9316,202.0713,201.9316,202.0314,1049.0
2024-01-10 13:45:00,202.42,202.48,202.27,202.42,3362.0,202.0713,202.1312,201.9216,202.0713,3362.0
2024-01-10 13:50:00,202.44,202.49,202.43,202.43,1499.0,202.0913,202.1412,202.0813,202.0813,1499.0
2024-01-10 13:55:00,202.45,202.51,202.45,202.48,1580.0,202.1013,202.1612,202.1013,202.1312,1580.0
2024-01-10 14:00:00,202.44,202.55,202.42,202.55,2145.0,202.0913,202.2011,202.0713,202.2011,2145.0
2024-01-10 14:05:00,202.59,202.74,202.58,202.72,2805.0,202.241,202.3908,202.231,202.3708,2805.0
2024-01-10 14:10:00,202.74,203.16,202.74,203.16,1788.0,202.3908,202.81,202.3908,202.81,1788.0
2024-01-10 14:15:00,203.19,203.27,203.07,203.15,1602.0,202.84,202.9199,202.7202,202.8001,1602.0
2024-01-10 14:20:00,203.15,203.28,203.15,203.28,225.0,202.8001,202.9298,202.8001,202.9298,225.0
2024-01-10 14:25:00,203.23,203.37,203.23,203.24,932.0,202.8799,203.0197,202.8799,202.8899,932.0
2024-01-10 14:30:00,203.25,203.3,203.13,203.25,1584.0,202.8999,202.9498,202.7801,202.8999,1584.0
2024-01-10 14:35:00,203.24,203.26,203.11,203.17,1900.0,202.8899,202.9099,202.7601,202.82,1900.0
2024-01-10 14:40:00,203.21,203.31,203.21,203.31,500.0,202.86,202.9598,202.86,202.9598,500.0
2024-01-10 14:45:00,203.41,203.45,203.36,203.4,1624.0,203.0596,203.0995,203.0097,203.0496,1624.0
2024-01-10 14:50:00,203.45,203.57,203.42,203.42,3825.0,203.0995,203.2193,203.0696,203.0696,3825.0
2024-01-10 14:55:00,203.45,203.51,203.41,203.46,6590.0,203.0995,203.1594,203.0596,203.1095,6590.0
2024-01-10 15:00:00,203.43,203.43,203.12,203.27,2736.0,203.0796,203.0796,202.7701,202.9199,2736.0
2024-01-10 15:05:00,203.23,203.43,203.15,203.4,1896.0,202.8799,203.0796,202.8001,203.0496,1896.0
2024-01-10 15:10:00,203.35,203.39,203.13,203.35,5757.0,202.9997,203.0396,202.7801,202.9997,5757.0
2024-01-10 15:15:00,203.28,203.34,203.1,203.16,2476.0,202.9298,202.9897,202.7501,202.81,2476.0
2024-01-10 15:20:00,203.14,203.14,202.59,202.62,2816.0,202.7901,202.7901,202.241,202.271,2816.0
2024-01-10 15:25:00,202.61,202.77,202.46,202.59,6939.0,202.261,202.4207,202.1112,202.241,6939.0
2024-01-10 15:30:00,202.58,203.14,202.55,203.09,4940.0,202.231,202.7901,202.2011,202.7402,4940.0
2024-01-10 15:35:00,203.13,203.27,203.11,203.23,4526.0,202.7801,202.9199,202.7601,202.8799,4526.0
2024-01-10 15:40:00,203.2,203.2,202.99,203.03,6380.0,202.85,202.85,202.6403,202.6803,6380.0
2024-01-10 15:45:00,203.05,203.23,202.96,203.02,11384.0,202.7002,202.8799,202.6104,202.6703,11384.0
2024-01-10 15:50:00,202.97,203.34,202.97,203.25,20021.0,202.6204,202.9897,202.6204,202.8999,20021.0
2024-01-10 15:55:00,203.26,203.79,203.22,203.77,34089.0,202.9099,203.439,202.8699,203.419,34089.0
2024-01-11 09:30:00,203.93,204.0,202.77,203.42,6946.0,203.5787,203.6486,202.4207,203.0696,6946.0
2024-01-11 09:35:00,203.37,204.09,202.99,203.84,4240.0,203.0197,203.7384,202.6403,203.4889,4240.0
2024-01-11 09:40:00,203.86,204.08,203.52,203.52,1300.0,203.5088,203.7285,203.1694,203.1694,1300.0
2024-01-11 09:45:00,203.31,203.31,202.86,202.87,765.0,202.9598,202.9598,202.5106,202.5205,765.0
2024-01-11 09:50:00,202.62,202.85,202.3,202.83,5127.0,202.271,202.5006,201.9515,202.4806,5127.0
2024-01-11 09:55:00,202.83,202.83,202.83,202.83,0.0,202.4806,202.4806,202.4806,202.4806,0.0
2024-01-11 10:00:00,202.66,202.82,201.95,202.21,4883.0,202.3109,202.4706,201.6021,201.8617,4883.0
2024-01-11 10:05:00,202.08,202.09,201.03,201.03,1996.0,201.7319,201.7419,200.6837,200.6837,1996.0
2024-01-11 10:10:00,201.16,201.28,200.81,201.06,1740.0,200.8135,200.9333,200.4641,200.7137,1740.0
2024-01-11 10:15:00,200.85,201.38,200.71,201.26,6441.0,200.504,201.0331,200.3643,200.9133,6441.0
2024-01-11 10:20:00,201.5,201.66,201.5,201.66,1693.0,201.1529,201.3126,201.1529,201.3126,1693.0
2024-01-11 10:25:00,201.48,201.66,201.34,201.66,2664.0,201.1329,201.3126,200.9932,201.3126,2664.0
2024-01-11 10:30:00,201.67,201.86,201.37,201.45,3305.0,201.3226,201.5123,201.0231,201.103,3305.0
2024-01-11 10:35:00,201.58,202.0,201.58,202.0,2179.0,201.2328,201.652,201.2328,201.652,2179.0
2024-01-11 10:40:00,201.93,202.06,201.61,201.76,3780.0,201.5822,201.7119,201.2627,201.4125,3780.0
2024-01-11 10:45:00,201.76,201.77,201.48,201.48,2612.0,201.4125,201.4224,201.1329,201.1329,2612.0
2024-01-11 10:50:00,201.54,201.62,201.22,201.25,2454.0,201.1928,201.2727,200.8734,200.9033,2454.0
2024-01-11 10:55:00,201.06,201.06,200.78,200.96,1200.0,200.7137,200.7137,200.4341,200.6138,1200.0
2024-01-11 11:00:00,201.11,201.27,200.95,201.21,7016.0,200.7636,200.9233,200.6038,200.8634,7016.0
2024-01-11 11:05:00,201.37,201.44,201.27,201.27,1913.0,201.0231,201.093,200.9233,200.9233,1913.0
2024-01-11 11:10:00,201.45,201.67,201.24,201.24,2542.0,201.103,201.3226,200.8933,200.8933,2542.0
2024-01-11 11:15:00,201.16,201.19,200.97,201.19,2037.0,200.8135,200.8434,200.6238,200.8434,2037.0
2024-01-11 11:20:00,201.11,201.32,201.09,201.32,4863.0,200.7636,200.9732,200.7436,200.9732,4863.0
2024-01-11 11:25:00,201.24,201.24,200.95,201.16,4052.0,200.8933,200.8933,200.6038,200.8135,4052.0
2024-01-11 11:30:00,201.18,201.23,200.83,201.02,5009.0,200.8335,200.8834,200.4841,200.6737,5009.0
2024-01-11 11:35:00,201.02,201.09,200.66,200.81,7008.0,200.6737,200.7436,200.3143,200.4641,7008.0
2024-01-11 11:40:00,200.8,201.12,200.8,200.99,1956.0,200.4541,200.7736,200.4541,200.6438,1956.0
2024-01-11 11:45:00,200.92,201.42,200.67,201.39,5668.0,200.5739,201.073,200.3243,201.0431,5668.0
2024-01-11 11:50:00,201.31,201.47,201.06,201.06,1416.0,200.9632,201.123,200.7137,200.7137,1416.0
2024-01-11 11:55:00,201.13,201.13,200.97,200.99,400.0,200.7835,200.7835,200.6238,200.6438,400.0
2024-01-11 12:00:00,200.85,201.13,200.85,201.04,2750.0,200.504,200.7835,200.504,200.6937,2750.0
2024-01-11 12:05:00,201.03,201.24,200.93,201.21,7289.0,200.6837,200.8933,200.5839,200.8634,7289.0
2024-01-11 12:10:00,201.2,201.37,201.2,201.32,2244.0,200.8534,201.0231,200.8534,200.9732,2244.0
2024-01-11 12:15:00,201.45,201.45,201.2,201.2,1116.0,201.103,201.103,200.8534,200.8534,1116.0
2024-01-11 12:20:00,201.19,201.44,201.13,201.28,2506.0,200.8434,201.093,200.7835,200.9333,2506.0
2024-01-11 12:25:00,201.22,201.33,201.18,201.33,1608.0,200.8734,200.9832,200.8335,200.9832,1608.0
2024-01-11 12:30:00,201.24,201.39,201.21,201.38,3846.0,200.8933,201.0431,200.8634,201.0331,3846.0
2024-01-11 12:35:00,201.25,201.37,201.23,201.37,1282.0,200.9033,201.0231,200.8834,201.0231,1282.0
2024-01-11 12:40:00,201.28,201.68,201.26,201.67,3501.0,200.9333,201.3326,200.9133,201.3226,3501.0
2024-01-11 12:45:00,201.73,201.84,201.73,201.84,1748.0,201.3825,201.4923,201.3825,201.4923,1748.0
2024-01-11 12:50:00,201.83,201.83,201.59,201.59,2606.0,201.4823,201.4823,201.2427,201.2427,2606.0
2024-01-11 12:55:00,201.64,201.72,201.54,201.6,3045.0,201.2927,201.3725,201.1928,201.2527,3045.0
2024-01-11 13:00:00,201.56,202.03,201.56,201.96,5058.0,201.2128,201.682,201.2128,201.6121,5058.0
2024-01-11 13:05:00,201.95,202.15,201.92,201.92,7630.0,201.6021,201.8018,201.5722,201.5722,7630.0
2024-01-11 13:10:00,202.03,202.34,202.03,202.22,1575.0,201.682,201.9915,201.682,201.8717,1575.0
2024-01-11 13:15:00,202.2,202.24,202.0,202.09,2071.0,201.8517,201.8916,201.652,201.7419,2071.0
2024-01-11 13:20:00,202.06,202.14,201.98,202.14,2696.0,201.7119,201.7918,201.6321,201.7918,2696.0
2024-01-11 13:25:00,202.14,202.43,202.12,202.35,3514.0,201.7918,202.0813,201.7718,202.0014,3514.0
2024-01-11 13:30:00,202.4,202.4,202.24,202.36,3692.0,202.0513,202.0513,201.8916,202.0114,3692.0
2024-01-11 13:35:00,202.44,202.66,202.44,202.64,2512.0,202.0913,202.3109,202.0913,202.2909,2512.0
2024-01-11 13:40:00,202.65,202.73,202.22,202.22,7322.0,202.3009,202.3808,201.8717,201.8717,7322.0
2024-01-11 13:45:00,202.22,202.37,202.11,202.19,1386.0,201.8717,202.0214,201.7618,201.8417,1386.0
2024-01-11 13:50:00,202.08,202.44,202.08,202.14,5116.0,201.7319,202.0913,201.7319,201.7918,5116.0
2024-01-11 13:55:00,202.24,202.41,202.23,202.33,1773.0,201.8916,202.0613,201.8816,201.9815,1773.0
2024-01-11 14:00:00,202.4,202.53,202.17,202.17,3264.0,202.0513,202.1811,201.8217,201.8217,3264.0
2024-01-11 14:05:00,202.22,202.32,201.87,201.87,4680.0,201.8717,201.9715,201.5223,201.5223,4680.0
2024-01-11 14:10:00,201.94,202.14,201.94,202.14,5100.0,201.5921,201.7918,201.5921,201.7918,5100.0
2024-01-11 14:15:00,202.12,202.25,201.91,201.91,9445.0,201.7718,201.9016,201.5622,201.5622,9445.0
2024-01-11 14:20:00,201.93,202.07,201.75,201.75,4983.0,201.5822,201.7219,201.4025,201.4025,4983.0
2024-01-11 14:25:00,201.73,201.84,201.65,201.75,10922.0,201.3825,201.4923,201.3026,201.4025,10922.0
2024-01-11 14:30:00,201.77,202.06,201.76,201.93,2657.0,201.4224,201.7119,201.4125,201.5822,2657.0
2024-01-11 14:35:00,201.87,202.03,201.87,202.01,2972.0,201.5223,201.682,201.5223,201.662,2972.0
2024-01-11 14:40:00,202.03,202.1,201.87,201.87,2798.0,201.682,201.7519,201.5223,201.5223,2798.0
2024-01-11 14:45:00,201.99,202.06,201.93,202.02,1914.0,201.6421,201.7119,201.5822,201.672,1914.0
2024-01-11 14:50:00,202.03,202.56,202.02,202.51,5755.0,201.682,202.2111,201.672,202.1612,5755.0
2024-01-11 14:55:00,202.5,202.72,202.5,202.71,3097.0,202.1512,202.3708,202.1512,202.3608,3097.0
2024-01-11 15:00:00,202.65,202.65,202.5,202.61,4088.0,202.3009,202.3009,202.1512,202.261,4088.0
2024-01-11 15:05:00,202.54,202.54,202.08,202.14,3770.0,202.1911,202.1911,201.7319,201.7918,3770.0
2024-01-11 15:10:00,202.19,202.24,201.91,201.97,4844.0,201.8417,201.8916,201.5622,201.6221,4844.0
2024-01-11 15:15:00,201.88,202.13,201.71,202.13,6358.0,201.5322,201.7818,201.3625,201.7818,6358.0
2024-01-11 15:20:00,202.19,202.32,202.1,202.23,4467.0,201.8417,201.9715,201.7519,201.8816,4467.0
2024-01-11 15:25:00,202.23,202.51,202.23,202.37,3672.0,201.8816,202.1612,201.8816,202.0214,3672.0
2024-01-11 15:30:00,202.4,202.48,202.32,202.43,4209.0,202.0513,202.1312,201.9715,202.0813,4209.0
2024-01-11 15:35:00,202.4,202.4,202.18,202.27,5783.0,202.0513,202.0513,201.8317,201.9216,5783.0
2024-01-11 15:40:00,202.23,202.36,202.18,202.31,8153.0,201.8816,202.0114,201.8317,201.9615,8153.0
2024-01-11 15:45:00,202.27,202.53,202.23,202.51,9983.0,201.9216,202.1811,201.8816,202.1612,9983.0
2024-01-11 15:50:00,202.53,202.71,202.29,202.71,18522.0,202.1811,202.3608,201.9415,202.3608,18522.0
2024-01-11 15:55:00,202.74,202.82,202.43,202.48,53199.0,202.3908,202.4706,202.0813,202.1312,53199.0
2024-01-12 09:30:00,203.67,203.67,202.48,203.06,9779.0,203.3192,203.3192,202.1312,202.7102,9779.0
2024-01-12 09:35:00,202.39,202.68,202.22,202.47,2638.0,202.0414,202.3309,201.8717,202.1212,2638.0
2024-01-12 09:40:00,202.64,202.96,202.53,202.73,1842.0,202.2909,202.6104,202.1811,202.3808,1842.0
2024-01-12 09:45:00,202.74,203.62,202.73,202.97,4543.0,202.3908,203.2692,202.3808,202.6204,4543.0
2024-01-12 09:50:00,202.69,202.69,202.08,202.18,3098.0,202.3408,202.3408,201.7319,201.8317,3098.0
2024-01-12 09:55:00,202.17,202.17,201.59,201.88,2100.0,201.8217,201.8217,201.2427,201.5322,2100.0
2024-01-12 10:00:00,201.87,202.55,201.73,202.55,3991.0,201.5223,202.2011,201.3825,202.2011,3991.0
2024-01-12 10:05:00,202.36,202.92,202.23,202.86,3814.0,202.0114,202.5705,201.8816,202.5106,3814.0
2024-01-12 10:10:00,202.93,203.32,202.72,202.72,9923.0,202.5804,202.9698,202.3708,202.3708,9923.0
2024-01-12 10:15:00,202.78,202.78,202.15,202.37,2403.0,202.4307,202.4307,201.8018,202.0214,2403.0
2024-01-12 10:20:00,202.24,202.71,202.24,202.69,5466.0,201.8916,202.3608,201.8916,202.3408,5466.0
2024-01-12 10:25:00,202.79,202.82,202.62,202.72,3063.0,202.4407,202.4706,202.271,202.3708,3063.0
2024-01-12 10:30:00,202.63,203.07,202.57,202.82,3472.0,202.281,202.7202,202.2211,202.4706,3472.0
2024-01-12 10:35:00,202.81,202.83,202.66,202.69,5766.0,202.4606,202.4806,202.3109,202.3408,5766.0
2024-01-12 10:40:00,202.74,202.83,202.38,202.58,3632.0,202.3908,202.4806,202.0314,202.231,3632.0
2024-01-12 10:45:00,202.87,202.87,202.52,202.6,1509.0,202.5205,202.5205,202.1711,202.251,1509.0
2024-01-12 10:50:00,202.44,202.44,201.65,201.66,5150.0,202.0913,202.0913,201.3026,201.3126,5150.0
2024-01-12 10:55:00,201.56,202.41,201.55,202.41,6373.0,201.2128,202.0613,201.2028,202.0613,6373.0
2024-01-12 11:00:00,202.19,202.53,202.18,202.53,4274.0,201.8417,202.1811,201.8317,202.1811,4274.0
2024-01-12 11:05:00,202.32,202.78,202.29,202.78,1875.0,201.9715,202.4307,201.9415,202.4307,1875.0
2024-01-12 11:10:00,202.83,202.93,202.48,202.48,4787.0,202.4806,202.5804,202.1312,202.1312,4787.0
2024-01-12 11:15:00,202.57,202.71,202.57,202.61,400.0,202.2211,202.3608,202.2211,202.261,400.0
2024-01-12 11:20:00,202.48,202.67,202.48,202.65,1949.0,202.1312,202.3209,202.1312,202.3009,1949.0
2024-01-12 11:25:00,202.7,202.7,202.52,202.62,838.0,202.3508,202.3508,202.1711,202.271,838.0
2024-01-12 11:30:00,202.64,202.86,202.64,202.86,560.0,202.2909,202.5106,202.2909,202.5106,560.0
2024-01-12 11:35:00,202.65,202.65,202.1,202.41,1203.0,202.3009,202.3009,201.7519,202.0613,1203.0
2024-01-12 11:40:00,202.41,202.63,202.33,202.62,2415.0,202.0613,202.281,201.9815,202.271,2415.0
2024-01-12 11:45:00,202.61,202.72,202.5,202.66,3326.0,202.261,202.3708,202.1512,202.3109,3326.0
2024-01-12 11:50:00,202.63,202.74,202.61,202.61,1539.0,202.281,202.3908,202.261,202.261,1539.0
2024-01-12 11:55:00,202.5,202.79,202.49,202.72,4826.0,202.1512,202.4407,202.1412,202.3708,4826.0
2024-01-12 12:00:00,202.65,202.71,202.53,202.68,817.0,202.3009,202.3608,202.1811,202.3309,817.0
2024-01-12 12:05:00,202.69,202.82,202.64,202.8,1729.0,202.3408,202.4706,202.2909,202.4507,1729.0
2024-01-12 12:10:00,202.87,203.33,202.87,203.33,2708.0,202.5205,202.9797,202.5205,202.9797,2708.0
2024-01-12 12:15:00,203.27,203.54,203.26,203.53,2403.0,202.9199,203.1894,202.9099,203.1794,2403.0
2024-01-12 12:20:00,203.43,203.53,203.18,203.18,1401.0,203.0796,203.1794,202.83,202.83,1401.0
2024-01-12 12:25:00,203.29,203.29,203.08,203.18,961.0,202.9398,202.9398,202.7302,202.83,961.0
2024-01-12 12:30:00,203.2,203.24,203.07,203.24,1607.0,202.85,202.8899,202.7202,202.8899,1607.0
2024-01-12 12:35:00,203.18,203.21,203.05,203.19,1673.0,202.83,202.86,202.7002,202.84,1673.0
2024-01-12 12:40:00,203.18,203.26,203.05,203.09,1000.0,202.83,202.9099,202.7002,202.7402,1000.0
2024-01-12 12:45:00,203.31,203.31,203.07,203.16,1601.0,202.9598,202.9598,202.7202,202.81,1601.0
2024-01-12 12:50:00,203.17,203.25,202.79,202.88,5152.0,202.82,202.8999,202.4407,202.5305,5152.0
2024-01-12 12:55:00,202.95,202.96,202.78,202.78,1700.0,202.6004,202.6104,202.4307,202.4307,1700.0
2024-01-12 13:00:00,202.88,203.08,202.88,203.08,1060.0,202.5305,202.7302,202.5305,202.7302,1060.0
2024-01-12 13:05:00,202.98,203.19,202.97,203.17,1555.0,202.6304,202.84,202.6204,202.82,1555.0
2024-01-12 13:10:00,203.13,203.19,203.05,203.05,3110.0,202.7801,202.84,202.7002,202.7002,3110.0
2024-01-12 13:15:00,202.97,202.97,202.85,202.97,1143.0,202.6204,202.6204,202.5006,202.6204,1143.0
2024-01-12 13:20:00,202.93,202.93,202.79,202.82,1704.0,202.5804,202.5804,202.4407,202.4706,1704.0
2024-01-12 13:25:00,202.83,202.83,202.82,202.83,100.0,202.4806,202.4806,202.4706,202.4806,100.0
2024-01-12 13:30:00,202.84,202.84,202.71,202.82,1900.0,202.4906,202.4906,202.3608,202.4706,1900.0
2024-01-12 13:35:00,202.73,202.93,202.73,202.85,870.0,202.3808,202.5804,202.3808,202.5006,870.0
2024-01-12 13:40:00,202.86,202.86,202.77,202.84,520.0,202.5106,202.5106,202.4207,202.4906,520.0
2024-01-12 13:45:00,202.76,202.76,202.58,202.65,2515.0,202.4107,202.4107,202.231,202.3009,2515.0
2024-01-12 13:50:00,202.54,202.63,202.48,202.62,3522.0,202.1911,202.281,202.1312,202.271,3522.0
2024-01-12 13:55:00,202.62,202.81,202.57,202.81,828.0,202.271,202.4606,202.2211,202.4606,828.0
2024-01-12 14:00:00,202.75,202.75,202.68,202.74,830.0,202.4007,202.4007,202.3309,202.3908,830.0
2024-01-12 14:05:00,202.78,202.9,202.78,202.87,1219.0,202.4307,202.5505,202.4307,202.5205,1219.0
2024-01-12 14:10:00,202.86,202.88,202.68,202.74,1325.0,202.5106,202.5305,202.3309,202.3908,1325.0
2024-01-12 14:15:00,202.69,202.87,202.69,202.75,743.0,202.3408,202.5205,202.3408,202.4007,743.0
2024-01-12 14:20:00,202.78,202.79,202.55,202.62,3545.0,202.4307,202.4407,202.2011,202.271,3545.0
2024-01-12 14:25:00,202.54,202.69,202.54,202.56,1752.0,202.1911,202.3408,202.1911,202.2111,1752.0
2024-01-12 14:30:00,202.52,202.61,202.44,202.5,1100.0,202.1711,202.261,202.0913,202.1512,1100.0
2024-01-12 14:35:00,202.49,202.6,202.35,202.6,1106.0,202.1412,202.251,202.0014,202.251,1106.0
2024-01-12 14:40:00,202.6,202.6,202.54,202.55,500.0,202.251,202.251,202.1911,202.2011,500.0
2024-01-12 14:45:00,202.53,202.63,202.5,202.62,1752.0,202.1811,202.281,202.1512,202.271,1752.0
2024-01-12 14:50:00,202.7,203.12,202.7,202.74,4091.0,202.3508,202.7701,202.3508,202.3908,4091.0
2024-01-12 14:55:00,202.68,202.87,202.66,202.73,2253.0,202.3309,202.5205,202.3109,202.3808,2253.0
2024-01-12 15:00:00,202.58,202.64,202.57,202.63,7074.0,202.231,202.2909,202.2211,202.281,7074.0
2024-01-12 15:05:00,202.67,202.73,202.6,202.66,1535.0,202.3209,202.3808,202.251,202.3109,1535.0
2024-01-12 15:10:00,202.57,202.64,202.37,202.37,3030.0,202.2211,202.2909,202.0214,202.0214,3030.0
2024-01-12 15:15:00,202.31,202.42,202.25,202.28,1614.0,201.9615,202.0713,201.9016,201.9316,1614.0
2024-01-12 15:20:00,202.27,202.29,202.2,202.29,1429.0,201.9216,201.9415,201.8517,201.9415,1429.0
2024-01-12 15:25:00,202.29,202.5,202.29,202.5,2185.0,201.9415,202.1512,201.9415,202.1512,2185.0
2024-01-12 15:30:00,202.42,202.51,202.4,202.5,3141.0,202.0713,202.1612,202.0513,202.1512,3141.0
2024-01-12 15:35:00,202.52,202.6,202.42,202.42,2433.0,202.1711,202.251,202.0713,202.0713,2433.0
2024-01-12 15:40:00,202.44,202.5,202.32,202.5,3637.0,202.0913,202.1512,201.9715,202.1512,3637.0
2024-01-12 15:45:00,202.47,202.56,202.38,202.56,3680.0,202.1212,202.2111,202.0314,202.2111,3680.0
2024-01-12 15:50:00,202.6,202.6,202.38,202.45,9926.0,202.251,202.251,202.0314,202.1013,9926.0
2024-01-12 15:55:00,202.49,202.6,202.41,202.53,16581.0,202.1412,202.251,202.0613,202.1811,16581.0
2024-01-16 09:30:00,200.95,202.26,200.3,200.53,11519.0,200.6038,201.9116,199.955,200.1846,11519.0
2024-01-16 09:35:00,200.7,200.93,200.7,200.78,811.0,200.3543,200.5839,200.3543,200.4341,811.0
2024-01-16 09:40:00,200.91,200.99,200.9,200.99,472.0,200.5639,200.6438,200.5539,200.6438,472.0
2024-01-16 09:45:00,200.69,200.7,200.35,200.49,3326.0,200.3443,200.3543,200.0049,200.1446,3326.0
2024-01-16 09:50:00,200.45,200.93,200.44,200.93,1889.0,200.1047,200.5839,200.0947,200.5839,1889.0
2024-01-16 09:55:00,200.98,200.99,200.51,200.78,2076.0,200.6338,200.6438,200.1646,200.4341,2076.0
2024-01-16 10:00:00,200.8,201.0,200.46,200.55,9763.0,200.4541,200.6538,200.1147,200.2045,9763.0
2024-01-16 10:05:00,200.62,200.84,200.52,200.81,7781.0,200.2744,200.494,200.1746,200.4641,7781.0
2024-01-16 10:10:00,200.85,201.55,200.61,201.37,5784.0,200.504,201.2028,200.2644,201.0231,5784.0
2024-01-16 10:15:00,201.21,201.24,201.06,201.24,2210.0,200.8634,200.8933,200.7137,200.8933,2210.0
2024-01-16 10:20:00,201.13,201.84,201.13,201.6,7089.0,200.7835,201.4923,200.7835,201.2527,7089.0
2024-01-16 10:25:00,201.79,202.02,201.66,201.86,8113.0,201.4424,201.672,201.3126,201.5123,8113.0
2024-01-16 10:30:00,201.96,202.09,201.89,202.09,1786.0,201.6121,201.7419,201.5422,201.7419,1786.0
2024-01-16 10:35:00,202.07,202.07,201.38,201.5,7571.0,201.7219,201.7219,201.0331,201.1529,7571.0
2024-01-16 10:40:00,201.58,201.89,201.41,201.46,6129.0,201.2328,201.5422,201.0631,201.113,6129.0
2024-01-16 10:45:00,201.5,201.76,201.47,201.7,4503.0,201.1529,201.4125,201.123,201.3526,4503.0
2024-01-16 10:50:00,201.61,201.63,201.33,201.53,2851.0,201.2627,201.2827,200.9832,201.1828,2851.0
2024-01-16 10:55:00,201.44,201.7,201.4,201.4,3422.0,201.093,201.3526,201.0531,201.0531,3422.0
2024-01-16 11:00:00,201.49,201.53,200.73,200.93,2645.0,201.1429,201.1828,200.3842,200.5839,2645.0
2024-01-16 11:05:00,201.39,201.39,200.82,200.83,1256.0,201.0431,201.0431,200.4741,200.4841,1256.0
2024-01-16 11:10:00,200.74,200.81,200.59,200.67,1701.0,200.3942,200.4641,200.2445,200.3243,1701.0
2024-01-16 11:15:00,200.65,201.05,200.54,200.9,2135.0,200.3044,200.7037,200.1946,200.5539,2135.0
2024-01-16 11:20:00,200.86,201.14,200.81,201.06,1504.0,200.514,200.7935,200.4641,200.7137,1504.0
2024-01-16 11:25:00,201.01,201.14,200.92,200.97,1500.0,200.6637,200.7935,200.5739,200.6238,1500.0
2024-01-16 11:30:00,200.96,201.34,200.94,201.28,2424.0,200.6138,200.9932,200.5939,200.9333,2424.0
2024-01-16 11:35:00,201.18,201.21,200.89,201.02,1100.0,200.8335,200.8634,200.544,200.6737,1100.0
2024-01-16 11:40:00,200.92,201.14,200.88,201.14,2739.0,200.5739,200.7935,200.534,200.7935,2739.0
2024-01-16 11:45:00,201.08,201.15,200.94,201.14,800.0,200.7336,200.8035,200.5939,200.7935,800.0
2024-01-16 11:50:00,201.07,201.19,200.93,200.96,1100.0,200.7236,200.8434,200.5839,200.6138,1100.0
2024-01-16 11:55:00,200.92,200.99,200.66,200.66,3330.0,200.5739,200.6438,200.3143,200.3143,3330.0
2024-01-16 12:00:00,200.8,201.05,200.8,200.85,2525.0,200.4541,200.7037,200.4541,200.504,2525.0
2024-01-16 12:05:00,200.84,201.15,200.84,201.06,6265.0,200.494,200.8035,200.494,200.7137,6265.0
2024-01-16 12:10:00,201.12,201.26,201.07,201.14,1069.0,200.7736,200.9133,200.7236,200.7935,1069.0
2024-01-16 12:15:00,201.1,201.3,201.06,201.25,1492.0,200.7536,200.9532,200.7137,200.9033,1492.0
2024-01-16 12:20:00,201.23,201.27,201.11,201.21,600.0,200.8834,200.9233,200.7636,200.8634,600.0
2024-01-16 12:25:00,201.1,201.24,201.02,201.15,2563.0,200.7536,200.8933,200.6737,200.8035,2563.0
2024-01-16 12:30:00,201.12,201.12,200.84,200.94,1328.0,200.7736,200.7736,200.494,200.5939,1328.0
2024-01-16 12:35:00,200.99,201.09,200.91,200.98,1127.0,200.6438,200.7436,200.5639,200.6338,1127.0
2024-01-16 12:40:00,200.98,201.18,200.96,201.09,1599.0,200.6338,200.8335,200.6138,200.7436,1599.0
2024-01-16 12:45:00,201.01,201.06,200.88,200.92,1450.0,200.6637,200.7137,200.534,200.5739,1450.0
2024-01-16 12:50:00,200.88,200.96,200.8,200.81,1404.0,200.534,200.6138,200.4541,200.4641,1404.0
2024-01-16 12:55:00,200.78,200.79,200.63,200.63,993.0,200.4341,200.4441,200.2844,200.2844,993.0
2024-01-16 13:00:00,200.62,200.82,200.62,200.81,1226.0,200.2744,200.4741,200.2744,200.4641,1226.0
2024-01-16 13:05:00,200.81,201.01,200.8,200.92,2829.0,200.4641,200.6637,200.4541,200.5739,2829.0
2024-01-16 13:10:00,201.02,201.02,200.9,200.98,1505.0,200.6737,200.6737,200.5539,200.6338,1505.0
2024-01-16 13:15:00,200.95,201.33,200.94,201.28,2000.0,200.6038,200.9832,200.5939,200.9333,2000.0
2024-01-16 13:20:00,201.15,201.18,200.94,201.0,1150.0,200.8035,200.8335,200.5939,200.6538,1150.0
2024-01-16 13:25:00,200.94,201.22,200.9,201.2,1200.0,200.5939,200.8734,200.5539,200.8534,1200.0
2024-01-16 13:30:00,201.28,201.29,201.04,201.29,1354.0,200.9333,200.9433,200.6937,200.9433,1354.0
2024-01-16 13:35:00,201.36,201.41,201.06,201.06,2228.0,201.0131,201.0631,200.7137,200.7137,2228.0
2024-01-16 13:40:00,201.03,201.18,201.03,201.18,1500.0,200.6837,200.8335,200.6837,200.8335,1500.0
2024-01-16 13:45:00,201.11,201.11,200.84,200.97,2108.0,200.7636,200.7636,200.494,200.6238,2108.0
2024-01-16 13:50:00,200.95,200.98,200.81,200.81,1260.0,200.6038,200.6338,200.4641,200.4641,1260.0
2024-01-16 13:55:00,200.84,200.9,200.7,200.9,912.0,200.494,200.5539,200.3543,200.5539,912.0
2024-01-16 14:00:00,201.02,201.06,200.89,200.91,2402.0,200.6737,200.7137,200.544,200.5639,2402.0
2024-01-16 14:05:00,200.85,201.13,200.76,200.84,1610.0,200.504,200.7835,200.4142,200.494,1610.0
2024-01-16 14:10:00,200.78,200.98,200.77,200.93,1784.0,200.4341,200.6338,200.4242,200.5839,1784.0
2024-01-16 14:15:00,200.84,200.91,200.76,200.76,800.0,200.494,200.5639,200.4142,200.4142,800.0
2024-01-16 14:20:00,200.78,200.89,200.74,200.89,1436.0,200.4341,200.544,200.3942,200.544,1436.0
2024-01-16 14:25:00,200.96,201.25,200.85,201.13,2186.0,200.6138,200.9033,200.504,200.7835,2186.0
2024-01-16 14:30:00,201.05,201.12,200.95,201.07,2026.0,200.7037,200.7736,200.6038,200.7236,2026.0
2024-01-16 14:35:00,201.12,201.17,201.04,201.04,600.0,200.7736,200.8235,200.6937,200.6937,600.0
2024-01-16 14:40:00,201.05,201.13,200.97,201.01,2302.0,200.7037,200.7835,200.6238,200.6637,2302.0
2024-01-16 14:45:00,201.02,201.18,200.95,201.17,1200.0,200.6737,200.8335,200.6038,200.8235,1200.0
2024-01-16 14:50:00,201.1,201.17,201.1,201.11,903.0,200.7536,200.8235,200.7536,200.7636,903.0
2024-01-16 14:55:00,201.04,201.16,201.02,201.09,2220.0,200.6937,200.8135,200.6737,200.7436,2220.0
2024-01-16 15:00:00,201.13,201.2,201.05,201.18,2147.0,200.7835,200.8534,200.7037,200.8335,2147.0
2024-01-16 15:05:00,200.99,201.05,200.95,201.02,1623.0,200.6438,200.7037,200.6038,200.6737,1623.0
2024-01-16 15:10:00,200.98,201.02,200.8,200.81,1205.0,200.6338,200.6737,200.4541,200.4641,1205.0
2024-01-16 15:15:00,200.75,200.93,200.7,200.93,3388.0,200.4042,200.5839,200.3543,200.5839,3388.0
2024-01-16 15:20:00,200.96,200.96,200.76,200.76,1555.0,200.6138,200.6138,200.4142,200.4142,1555.0
2024-01-16 15:25:00,200.79,200.93,200.75,200.93,2901.0,200.4441,200.5839,200.4042,200.5839,2901.0
2024-01-16 15:30:00,200.93,200.93,200.62,200.62,1806.0,200.5839,200.5839,200.2744,200.2744,1806.0
2024-01-16 15:35:00,200.65,200.72,200.55,200.64,4042.0,200.3044,200.3742,200.2045,200.2944,4042.0
2024-01-16 15:40:00,200.57,200.95,200.51,200.95,5233.0,200.2245,200.6038,200.1646,200.6038,5233.0
2024-01-16 15:45:00,200.86,200.93,200.68,200.81,8031.0,200.514,200.5839,200.3343,200.4641,8031.0
2024-01-16 15:50:00,200.79,201.15,200.77,201.14,12442.0,200.4441,200.8035,200.4242,200.7935,12442.0
2024-01-16 15:55:00,201.18,201.43,201.02,201.37,37880.0,200.8335,201.083,200.6737,201.0231,37880.0
2024-01-17 09:30:00,199.06,200.77,199.04,200.36,11299.0,198.7171,200.4242,198.6971,200.0149,11299.0
2024-01-17 09:35:00,200.34,200.96,200.09,200.38,7319.0,199.9949,200.6138,199.7453,200.0348,7319.0
2024-01-17 09:40:00,200.12,200.12,198.98,199.31,1238.0,199.7753,199.7753,198.6372,198.9667,1238.0
2024-01-17 09:45:00,199.31,200.2,199.31,200.2,2563.0,198.9667,199.8551,198.9667,199.8551,2563.0
2024-01-17 09:50:00,200.15,200.15,199.66,199.83,2603.0,199.8052,199.8052,199.3161,199.4858,2603.0
2024-01-17 09:55:00,199.93,200.03,199.62,199.89,1825.0,199.5856,199.6854,199.2761,199.5457,1825.0
2024-01-17 10:00:00,200.42,200.98,200.42,200.72,2117.0,200.0748,200.6338,200.0748,200.3742,2117.0
2024-01-17 10:05:00,200.59,200.6,200.2,200.25,1400.0,200.2445,200.2544,199.8551,199.9051,1400.0
2024-01-17 10:10:00,200.27,200.61,200.26,200.37,2704.0,199.925,200.2644,199.915,200.0248,2704.0
2024-01-17 10:15:00,200.43,200.45,200.05,200.18,1390.0,200.0847,200.1047,199.7054,199.8352,1390.0
2024-01-17 10:20:00,200.12,200.14,200.02,200.02,612.0,199.7753,199.7952,199.6754,199.6754,612.0
2024-01-17 10:25:00,200.06,200.34,199.98,200.0,1602.0,199.7154,199.9949,199.6355,199.6555,1602.0
2024-01-17 10:30:00,200.0,200.22,199.87,200.22,1406.0,199.6555,199.8751,199.5257,199.8751,1406.0
2024-01-17 10:35:00,200.17,200.46,200.0,200.46,1300.0,199.8252,200.1147,199.6555,200.1147,1300.0
2024-01-17 10:40:00,200.14,200.14,200.04,200.05,200.0,199.7952,199.7952,199.6954,199.7054,200.0
2024-01-17 10:45:00,200.06,200.12,199.89,200.11,2580.0,199.7154,199.7753,199.5457,199.7653,2580.0
2024-01-17 10:50:00,200.25,200.31,200.08,200.08,600.0,199.9051,199.9649,199.7353,199.7353,600.0
2024-01-17 10:55:00,199.98,200.03,199.93,200.0,959.0,199.6355,199.6854,199.5856,199.6555,959.0
2024-01-17 11:00:00,200.07,200.26,200.06,200.25,600.0,199.7254,199.915,199.7154,199.9051,600.0
2024-01-17 11:05:00,200.36,200.36,200.08,200.08,656.0,200.0149,200.0149,199.7353,199.7353,656.0
2024-01-17 11:10:00,200.18,200.24,200.17,200.17,1205.0,199.8352,199.8951,199.8252,199.8252,1205.0
2024-01-17 11:15:00,200.23,200.45,200.17,200.44,1721.0,199.8851,200.1047,199.8252,200.0947,1721.0
2024-01-17 11:20:00,200.41,200.41,200.2,200.32,3148.0,200.0648,200.0648,199.8551,199.9749,3148.0
2024-01-17 11:25:00,200.26,200.64,200.26,200.48,1500.0,199.915,200.2944,199.915,200.1347,1500.0
2024-01-17 11:30:00,200.51,200.51,200.41,200.41,443.0,200.1646,200.1646,200.0648,200.0648,443.0
2024-01-17 11:35:00,200.5,200.58,200.49,200.52,600.0,200.1546,200.2345,200.1446,200.1746,600.0
2024-01-17 11:40:00,200.69,200.76,200.65,200.75,1818.0,200.3443,200.4142,200.3044,200.4042,1818.0
2024-01-17 11:45:00,200.77,200.98,200.77,200.88,2670.0,200.4242,200.6338,200.4242,200.534,2670.0
2024-01-17 11:50:00,200.8,200.83,200.73,200.83,1103.0,200.4541,200.4841,200.3842,200.4841,1103.0
2024-01-17 11:55:00,200.73,200.73,200.64,200.71,500.0,200.3842,200.3842,200.2944,200.3643,500.0
2024-01-17 12:00:00,200.78,200.84,200.72,200.72,906.0,200.4341,200.494,200.3742,200.3742,906.0
2024-01-17 12:05:00,200.64,200.91,200.64,200.72,950.0,200.2944,200.5639,200.2944,200.3742,950.0
2024-01-17 12:10:00,200.7,201.02,200.7,200.84,1566.0,200.3543,200.6737,200.3543,200.494,1566.0
2024-01-17 12:15:00,200.79,200.79,200.66,200.66,732.0,200.4441,200.4441,200.3143,200.3143,732.0
2024-01-17 12:20:00,200.63,200.63,200.62,200.63,100.0,200.2844,200.2844,200.2744,200.2844,100.0
2024-01-17 12:25:00,200.55,200.7,200.4,200.48,1761.0,200.2045,200.3543,200.0548,200.1347,1761.0
2024-01-17 12:30:00,200.47,200.49,200.46,200.49,304.0,200.1247,200.1446,200.1147,200.1446,304.0
2024-01-17 12:35:00,200.44,200.44,200.32,200.41,699.0,200.0947,200.0947,199.9749,200.0648,699.0
2024-01-17 12:40:00,200.41,200.42,200.22,200.36,1345.0,200.0648,200.0748,199.8751,200.0149,1345.0
2024-01-17 12:45:00,200.28,200.48,200.23,200.23,720.0,199.935,200.1347,199.8851,199.8851,720.0
2024-01-17 12:50:00,200.46,200.64,200.46,200.64,800.0,200.1147,200.2944,200.1147,200.2944,800.0
2024-01-17 12:55:00,200.53,200.79,200.53,200.7,2523.0,200.1846,200.4441,200.1846,200.3543,2523.0
2024-01-17 13:00:00,200.61,200.64,200.1,200.47,4135.0,200.2644,200.2944,199.7553,200.1247,4135.0
2024-01-17 13:05:00,200.65,200.65,200.35,200.4,3242.0,200.3044,200.3044,200.0049,200.0548,3242.0
2024-01-17 13:10:00,200.32,200.32,200.19,200.21,1240.0,199.9749,199.9749,199.8452,199.8651,1240.0
2024-01-17 13:15:00,200.19,200.35,200.1,200.34,3280.0,199.8452,200.0049,199.7553,199.9949,3280.0
2024-01-17 13:20:00,200.29,200.29,199.85,199.91,2349.0,199.945,199.945,199.5057,199.5656,2349.0
2024-01-17 13:25:00,199.92,199.95,199.71,199.71,2121.0,199.5756,199.6056,199.366,199.366,2121.0
2024-01-17 13:30:00,199.68,199.81,199.68,199.81,1031.0,199.336,199.4658,199.336,199.4658,1031.0
2024-01-17 13:35:00,199.73,199.73,199.62,199.62,605.0,199.3859,199.3859,199.2761,199.2761,605.0
2024-01-17 13:40:00,199.62,199.65,199.29,199.3,3529.0,199.2761,199.3061,198.9467,198.9567,3529.0
2024-01-17 13:45:00,199.51,199.59,199.45,199.52,1000.0,199.1663,199.2462,199.1064,199.1763,1000.0
2024-01-17 13:50:00,199.62,199.85,199.54,199.85,4842.0,199.2761,199.5057,199.1963,199.5057,4842.0
2024-01-17 13:55:00,199.83,199.83,199.62,199.7,3800.0,199.4858,199.4858,199.2761,199.356,3800.0
2024-01-17 14:00:00,199.72,199.96,199.71,199.84,1624.0,199.376,199.6156,199.366,199.4958,1624.0
2024-01-17 14:05:00,199.93,199.93,199.78,199.85,320.0,199.5856,199.5856,199.4359,199.5057,320.0
2024-01-17 14:10:00,199.89,199.9,199.82,199.9,1100.0,199.5457,199.5557,199.4758,199.5557,1100.0
2024-01-17 14:15:00,199.89,199.94,199.89,199.94,600.0,199.5457,199.5956,199.5457,199.5956,600.0
2024-01-17 14:20:00,199.97,200.0,199.97,200.0,400.0,199.6255,199.6555,199.6255,199.6555,400.0
2024-01-17 14:25:00,199.96,199.99,199.87,199.96,700.0,199.6156,199.6455,199.5257,199.6156,700.0
2024-01-17 14:30:00,199.98,200.13,199.98,200.04,2160.0,199.6355,199.7853,199.6355,199.6954,2160.0
2024-01-17 14:35:00,200.09,200.15,200.09,200.09,707.0,199.7453,199.8052,199.7453,199.7453,707.0
2024-01-17 14:40:00,200.15,200.31,200.15,200.25,400.0,199.8052,199.9649,199.8052,199.9051,400.0
2024-01-17 14:45:00,200.31,200.33,200.23,200.3,1046.0,199.9649,199.9849,199.8851,199.955,1046.0
2024-01-17 14:50:00,200.27,200.29,200.18,200.26,1605.0,199.925,199.945,199.8352,199.915,1605.0
2024-01-17 14:55:00,200.22,200.3,200.21,200.3,200.0,199.8751,199.955,199.8651,199.955,200.0
2024-01-17 15:00:00,200.28,200.28,200.09,200.09,945.0,199.935,199.935,199.7453,199.7453,945.0
2024-01-17 15:05:00,200.16,200.16,199.88,199.88,710.0,199.8152,199.8152,199.5357,199.5357,710.0
2024-01-17 15:10:00,199.86,199.9,199.59,199.62,1356.0,199.5157,199.5557,199.2462,199.2761,1356.0
2024-01-17 15:15:00,199.58,199.69,199.58,199.69,435.0,199.2362,199.346,199.2362,199.346,435.0
2024-01-17 15:20:00,199.71,199.76,199.66,199.74,2050.0,199.366,199.4159,199.3161,199.3959,2050.0
2024-01-17 15:25:00,199.77,199.81,199.69,199.73,2176.0,199.4259,199.4658,199.346,199.3859,2176.0
2024-01-17 15:30:00,199.61,199.81,199.61,199.79,1811.0,199.2662,199.4658,199.2662,199.4458,1811.0
2024-01-17 15:35:00,199.74,199.98,199.74,199.91,3736.0,199.3959,199.6355,199.3959,199.5656,3736.0
2024-01-17 15:40:00,199.91,200.19,199.9,200.01,3634.0,199.5656,199.8452,199.5557,199.6655,3634.0
2024-01-17 15:45:00,200.04,200.11,199.98,200.03,5295.0,199.6954,199.7653,199.6355,199.6854,5295.0
2024-01-17 15:50:00,200.08,200.35,200.05,200.32,6933.0,199.7353,200.0049,199.7054,199.9749,6933.0
2024-01-17 15:55:00,200.38,200.56,200.12,200.16,26945.0,200.0348,200.2145,199.7753,199.8152,26945.0
2024-01-18 09:30:00,201.27,202.56,201.27,202.55,7104.0,200.9233,202.2111,200.9233,202.2011,7104.0
2024-01-18 09:35:00,202.28,202.28,201.9,202.18,700.0,201.9316,201.9316,201.5522,201.8317,700.0
2024-01-18 09:40:00,202.09,202.47,201.82,201.83,3230.0,201.7419,202.1212,201.4723,201.4823,3230.0
2024-01-18 09:45:00,201.83,202.38,201.7,202.19,2597.0,201.4823,202.0314,201.3526,201.8417,2597.0
2024-01-18 09:50:00,202.01,202.54,201.95,202.54,1163.0,201.662,202.1911,201.6021,202.1911,1163.0
2024-01-18 09:55:00,202.69,202.86,202.49,202.51,1169.0,202.3408,202.5106,202.1412,202.1612,1169.0
2024-01-18 10:00:00,202.64,202.81,202.42,202.81,1495.0,202.2909,202.4606,202.0713,202.4606,1495.0
2024-01-18 10:05:00,202.85,203.15,202.85,203.06,6722.0,202.5006,202.8001,202.5006,202.7102,6722.0
2024-01-18 10:10:00,202.99,203.51,202.74,203.36,4174.0,202.6403,203.1594,202.3908,203.0097,4174.0
2024-01-18 10:15:00,203.23,203.41,203.03,203.18,3141.0,202.8799,203.0596,202.6803,202.83,3141.0
2024-01-18 10:20:00,203.22,203.36,202.86,203.03,8303.0,202.8699,203.0097,202.5106,202.6803,8303.0
2024-01-18 10:25:00,203.09,203.24,203.03,203.03,4974.0,202.7402,202.8899,202.6803,202.6803,4974.0
2024-01-18 10:30:00,203.18,203.22,202.79,202.96,10661.0,202.83,202.8699,202.4407,202.6104,10661.0
2024-01-18 10:35:00,203.03,203.25,202.97,203.1,2816.0,202.6803,202.8999,202.6204,202.7501,2816.0
2024-01-18 10:40:00,203.13,203.15,203.03,203.09,1171.0,202.7801,202.8001,202.6803,202.7402,1171.0
2024-01-18 10:45:00,202.92,202.98,202.74,202.78,1970.0,202.5705,202.6304,202.3908,202.4307,1970.0
2024-01-18 10:50:00,202.74,202.74,202.5,202.5,3061.0,202.3908,202.3908,202.1512,202.1512,3061.0
2024-01-18 10:55:00,202.39,202.5,201.89,202.16,1965.0,202.0414,202.1512,201.5422,201.8118,1965.0
2024-01-18 11:00:00,202.03,202.05,201.89,201.97,3380.0,201.682,201.702,201.5422,201.6221,3380.0
2024-01-18 11:05:00,202.06,202.13,201.98,201.98,1405.0,201.7119,201.7818,201.6321,201.6321,1405.0
2024-01-18 11:10:00,202.02,202.18,201.97,202.11,2791.0,201.672,201.8317,201.6221,201.7618,2791.0
2024-01-18 11:15:00,202.14,202.27,201.98,202.06,5617.0,201.7918,201.9216,201.6321,201.7119,5617.0
2024-01-18 11:20:00,202.06,202.23,201.98,202.0,1600.0,201.7119,201.8816,201.6321,201.652,1600.0
2024-01-18 11:25:00,202.1,202.14,202.01,202.01,5429.0,201.7519,201.7918,201.662,201.662,5429.0
2024-01-18 11:30:00,202.01,202.08,201.85,201.85,3817.0,201.662,201.7319,201.5023,201.5023,3817.0
2024-01-18 11:35:00,201.94,201.94,201.84,201.89,1384.0,201.5921,201.5921,201.4923,201.5422,1384.0
2024-01-18 11:40:00,201.78,201.78,201.36,201.36,5151.0,201.4324,201.4324,201.0131,201.0131,5151.0
2024-01-18 11:45:00,201.24,201.24,200.95,201.03,1802.0,200.8933,200.8933,200.6038,200.6837,1802.0
2024-01-18 11:50:00,201.08,201.25,200.87,200.87,1445.0,200.7336,200.9033,200.524,200.524,1445.0
2024-01-18 11:55:00,200.87,201.01,200.71,200.75,1510.0,200.524,200.6637,200.3643,200.4042,1510.0
2024-01-18 12:00:00,200.72,200.72,200.45,200.46,1375.0,200.3742,200.3742,200.1047,200.1147,1375.0
2024-01-18 12:05:00,200.5,200.53,200.46,200.52,3364.0,200.1546,200.1846,200.1147,200.1746,3364.0
2024-01-18 12:10:00,200.52,200.52,200.18,200.38,2577.0,200.1746,200.1746,199.8352,200.0348,2577.0
2024-01-18 12:15:00,200.37,200.66,200.35,200.59,924.0,200.0248,200.3143,200.0049,200.2445,924.0
2024-01-18 12:20:00,200.5,200.76,200.5,200.75,3148.0,200.1546,200.4142,200.1546,200.4042,3148.0
2024-01-18 12:25:00,200.75,200.76,200.55,200.55,1731.0,200.4042,200.4142,200.2045,200.2045,1731.0
2024-01-18 12:30:00,200.65,200.67,200.54,200.63,1044.0,200.3044,200.3243,200.1946,200.2844,1044.0
2024-01-18 12:35:00,200.5,200.74,200.46,200.74,3048.0,200.1546,200.3942,200.1147,200.3942,3048.0
2024-01-18 12:40:00,200.83,200.93,200.7,200.93,2396.0,200.4841,200.5839,200.3543,200.5839,2396.0
2024-01-18 12:45:00,200.92,201.01,200.91,200.96,7489.0,200.5739,200.6637,200.5639,200.6138,7489.0
2024-01-18 12:50:00,200.97,200.98,200.67,200.68,1840.0,200.6238,200.6338,200.3243,200.3343,1840.0
2024-01-18 12:55:00,200.64,200.64,200.3,200.48,4974.0,200.2944,200.2944,199.955,200.1347,4974.0
2024-01-18 13:00:00,200.49,200.58,200.28,200.33,2901.0,200.1446,200.2345,199.935,199.9849,2901.0
2024-01-18 13:05:00,200.42,200.42,200.27,200.27,1300.0,200.0748,200.0748,199.925,199.925,1300.0
2024-01-18 13:10:00,200.26,200.31,200.19,200.31,1918.0,199.915,199.9649,199.8452,199.9649,1918.0
2024-01-18 13:15:00,200.33,200.33,200.06,200.06,963.0,199.9849,199.9849,199.7154,199.7154,963.0
2024-01-18 13:20:00,200.18,200.32,200.12,200.26,956.0,199.8352,199.9749,199.7753,199.915,956.0
2024-01-18 13:25:00,200.2,200.22,200.17,200.18,900.0,199.8551,199.8751,199.8252,199.8352,900.0
2024-01-18 13:30:00,200.25,200.47,200.25,200.47,700.0,199.9051,200.1247,199.9051,200.1247,700.0
2024-01-18 13:35:00,200.38,200.53,200.38,200.49,800.0,200.0348,200.1846,200.0348,200.1446,800.0
2024-01-18 13:40:00,200.5,200.6,200.44,200.59,872.0,200.1546,200.2544,200.0947,200.2445,872.0
2024-01-18 13:45:00,200.59,200.7,200.47,200.7,2010.0,200.2445,200.3543,200.1247,200.3543,2010.0
2024-01-18 13:50:00,200.58,200.65,200.52,200.53,1756.0,200.2345,200.3044,200.1746,200.1846,1756.0
2024-01-18 13:55:00,200.47,200.56,200.41,200.49,2004.0,200.1247,200.2145,200.0648,200.1446,2004.0
2024-01-18 14:00:00,200.49,200.72,200.48,200.48,4901.0,200.1446,200.3742,200.1347,200.1347,4901.0
2024-01-18 14:05:00,200.54,200.64,200.54,200.63,1797.0,200.1946,200.2944,200.1946,200.2844,1797.0
2024-01-18 14:10:00,200.61,200.78,200.61,200.71,2750.0,200.2644,200.4341,200.2644,200.3643,2750.0
2024-01-18 14:15:00,200.84,200.87,200.64,200.78,1348.0,200.494,200.524,200.2944,200.4341,1348.0
2024-01-18 14:20:00,200.86,201.3,200.84,201.3,1399.0,200.514,200.9532,200.494,200.9532,1399.0
2024-01-18 14:25:00,201.23,201.32,201.2,201.32,978.0,200.8834,200.9732,200.8534,200.9732,978.0
2024-01-18 14:30:00,201.5,201.53,201.39,201.45,2678.0,201.1529,201.1828,201.0431,201.103,2678.0
2024-01-18 14:35:00,201.56,201.61,201.53,201.53,500.0,201.2128,201.2627,201.1828,201.1828,500.0
2024-01-18 14:40:00,201.34,201.36,201.24,201.24,998.0,200.9932,201.0131,200.8933,200.8933,998.0
2024-01-18 14:45:00,201.26,201.3,200.97,201.21,2990.0,200.9133,200.9532,200.6238,200.8634,2990.0
2024-01-18 14:50:00,201.29,201.51,201.23,201.51,2692.0,200.9433,201.1629,200.8834,201.1629,2692.0
2024-01-18 14:55:00,201.46,201.57,201.37,201.56,1726.0,201.113,201.2228,201.0231,201.2128,1726.0
2024-01-18 15:00:00,201.56,201.68,201.55,201.6,2250.0,201.2128,201.3326,201.2028,201.2527,2250.0
2024-01-18 15:05:00,201.61,201.84,201.6,201.84,1333.0,201.2627,201.4923,201.2527,201.4923,1333.0
2024-01-18 15:10:00,201.79,201.82,201.69,201.69,2184.0,201.4424,201.4723,201.3426,201.3426,2184.0
2024-01-18 15:15:00,201.74,201.93,201.71,201.79,1970.0,201.3925,201.5822,201.3625,201.4424,1970.0
2024-01-18 15:20:00,201.86,201.95,201.81,201.81,2195.0,201.5123,201.6021,201.4624,201.4624,2195.0
2024-01-18 15:25:00,201.83,201.9,201.74,201.77,1764.0,201.4823,201.5522,201.3925,201.4224,1764.0
2024-01-18 15:30:00,201.92,201.93,201.72,201.78,2195.0,201.5722,201.5822,201.3725,201.4324,2195.0
2024-01-18 15:35:00,201.83,201.85,201.77,201.78,1711.0,201.4823,201.5023,201.4224,201.4324,1711.0
2024-01-18 15:40:00,201.77,202.06,201.77,202.0,2486.0,201.4224,201.7119,201.4224,201.652,2486.0
2024-01-18 15:45:00,202.01,202.15,201.95,202.13,4032.0,201.662,201.8018,201.6021,201.7818,4032.0
2024-01-18 15:50:00,202.09,202.3,202.07,202.07,6790.0,201.7419,201.9515,201.7219,201.7219,6790.0
2024-01-18 15:55:00,202.01,202.11,201.86,201.88,22289.0,201.662,201.7618,201.5123,201.5322,22289.0
2024-01-19 09:30:00,203.0,203.0,201.91,201.92,39217.0,202.6503,202.6503,201.5622,201.5722,39217.0
2024-01-19 09:35:00,202.1,202.39,202.03,202.08,1175.0,201.7519,202.0414,201.682,201.7319,1175.0
2024-01-19 09:40:00,201.83,201.88,200.9,201.23,1579.0,201.4823,201.5322,200.5539,200.8834,1579.0
2024-01-19 09:45:00,201.2,201.2,200.82,201.0,417.0,200.8534,200.8534,200.4741,200.6538,417.0
2024-01-19 09:50:00,201.0,201.52,201.0,201.24,1796.0,200.6538,201.1729,200.6538,200.8933,1796.0
2024-01-19 09:55:00,201.27,201.42,201.18,201.4,1280.0,200.9233,201.073,200.8335,201.0531,1280.0
2024-01-19 10:00:00,201.64,201.64,200.9,201.17,1001.0,201.2927,201.2927,200.5539,200.8235,1001.0
2024-01-19 10:05:00,200.98,200.98,200.03,200.15,6208.0,200.6338,200.6338,199.6854,199.8052,6208.0
2024-01-19 10:10:00,200.17,200.49,199.98,200.48,4738.0,199.8252,200.1446,199.6355,200.1347,4738.0
2024-01-19 10:15:00,200.44,200.59,200.36,200.38,2306.0,200.0947,200.2445,200.0149,200.0348,2306.0
2024-01-19 10:20:00,200.48,200.51,199.89,199.92,1533.0,200.1347,200.1646,199.5457,199.5756,1533.0
2024-01-19 10:25:00,199.96,200.01,199.57,199.9,2087.0,199.6156,199.6655,199.2262,199.5557,2087.0
2024-01-19 10:30:00,199.88,199.88,199.41,199.5,2373.0,199.5357,199.5357,199.0665,199.1563,2373.0
2024-01-19 10:35:00,199.59,199.84,199.48,199.5,2551.0,199.2462,199.4958,199.1364,199.1563,2551.0
2024-01-19 10:40:00,199.47,199.69,199.45,199.64,11360.0,199.1264,199.346,199.1064,199.2961,11360.0
2024-01-19 10:45:00,199.64,200.25,199.61,200.08,12977.0,199.2961,199.9051,199.2662,199.7353,12977.0
2024-01-19 10:50:00,199.92,200.21,199.87,200.11,1600.0,199.5756,199.8651,199.5257,199.7653,1600.0
2024-01-19 10:55:00,200.21,200.24,199.87,199.97,1470.0,199.8651,199.8951,199.5257,199.6255,1470.0
2024-01-19 11:00:00,199.87,200.26,199.82,200.26,1310.0,199.5257,199.915,199.4758,199.915,1310.0
2024-01-19 11:05:00,200.15,200.45,200.13,200.4,1455.0,199.8052,200.1047,199.7853,200.0548,1455.0
2024-01-19 11:10:00,200.49,200.67,200.49,200.62,3822.0,200.1446,200.3243,200.1446,200.2744,3822.0
2024-01-19 11:15:00,200.52,200.75,200.42,200.51,1825.0,200.1746,200.4042,200.0748,200.1646,1825.0
2024-01-19 11:20:00,200.69,200.86,200.61,200.86,1992.0,200.3443,200.514,200.2644,200.514,1992.0
2024-01-19 11:25:00,200.75,200.9,200.73,200.82,1652.0,200.4042,200.5539,200.3842,200.4741,1652.0
2024-01-19 11:30:00,200.63,200.77,200.61,200.61,1400.0,200.2844,200.4242,200.2644,200.2644,1400.0
2024-01-19 11:35:00,200.68,200.78,200.51,200.54,2200.0,200.3343,200.4341,200.1646,200.1946,2200.0
2024-01-19 11:40:00,200.61,200.61,200.4,200.6,1323.0,200.2644,200.2644,200.0548,200.2544,1323.0
2024-01-19 11:45:00,200.47,200.66,200.4,200.66,2025.0,200.1247,200.3143,200.0548,200.3143,2025.0
2024-01-19 11:50:00,200.78,200.85,200.76,200.76,1552.0,200.4341,200.504,200.4142,200.4142,1552.0
2024-01-19 11:55:00,200.77,201.01,200.75,200.98,2341.0,200.4242,200.6637,200.4042,200.6338,2341.0
2024-01-19 12:00:00,200.97,200.98,200.88,200.88,3192.0,200.6238,200.6338,200.534,200.534,3192.0
2024-01-19 12:05:00,200.84,201.05,200.84,201.0,1888.0,200.494,200.7037,200.494,200.6538,1888.0
2024-01-19 12:10:00,200.87,201.05,200.83,201.01,3047.0,200.524,200.7037,200.4841,200.6637,3047.0
2024-01-19 12:15:00,200.98,201.11,200.97,201.03,1794.0,200.6338,200.7636,200.6238,200.6837,1794.0
2024-01-19 12:20:00,201.03,201.26,200.79,201.26,5246.0,200.6837,200.9133,200.4441,200.9133,5246.0
2024-01-19 12:25:00,201.16,201.23,201.15,201.17,2450.0,200.8135,200.8834,200.8035,200.8235,2450.0
2024-01-19 12:30:00,201.21,201.43,201.16,201.25,3263.0,200.8634,201.083,200.8135,200.9033,3263.0
2024-01-19 12:35:00,201.36,201.37,201.11,201.19,2154.0,201.0131,201.0231,200.7636,200.8434,2154.0
2024-01-19 12:40:00,201.09,201.31,201.09,201.29,1366.0,200.7436,200.9632,200.7436,200.9433,1366.0
2024-01-19 12:45:00,201.28,201.28,201.19,201.26,1300.0,200.9333,200.9333,200.8434,200.9133,1300.0
2024-01-19 12:50:00,201.37,201.38,201.25,201.26,1967.0,201.0231,201.0331,200.9033,200.9133,1967.0
2024-01-19 12:55:00,201.29,201.32,201.05,201.31,4915.0,200.9433,200.9732,200.7037,200.9632,4915.0
2024-01-19 13:00:00,201.23,201.43,201.16,201.24,3180.0,200.8834,201.083,200.8135,200.8933,3180.0
2024-01-19 13:05:00,201.21,201.35,201.18,201.31,1041.0,200.8634,201.0032,200.8335,200.9632,1041.0
2024-01-19 13:10:00,201.39,201.55,201.31,201.46,1120.0,201.0431,201.2028,200.9632,201.113,1120.0
2024-01-19 13:15:00,201.53,201.66,201.43,201.43,5268.0,201.1828,201.3126,201.083,201.083,5268.0
2024-01-19 13:20:00,201.5,201.72,201.5,201.7,1212.0,201.1529,201.3725,201.1529,201.3526,1212.0
2024-01-19 13:25:00,201.66,201.88,201.62,201.88,3336.0,201.3126,201.5322,201.2727,201.5322,3336.0
2024-01-19 13:30:00,201.79,202.11,201.78,201.99,6482.0,201.4424,201.7618,201.4324,201.6421,6482.0
2024-01-19 13:35:00,202.13,202.27,202.13,202.14,1030.0,201.7818,201.9216,201.7818,201.7918,1030.0
2024-01-19 13:40:00,202.23,202.29,202.15,202.26,1003.0,201.8816,201.9415,201.8018,201.9116,1003.0
2024-01-19 13:45:00,202.25,202.28,202.16,202.26,2303.0,201.9016,201.9316,201.8118,201.9116,2303.0
2024-01-19 13:50:00,202.25,202.32,202.22,202.31,3554.0,201.9016,201.9715,201.8717,201.9615,3554.0
2024-01-19 13:55:00,202.4,202.53,202.4,202.52,1984.0,202.0513,202.1811,202.0513,202.1711,1984.0
2024-01-19 14:00:00,202.57,202.61,202.41,202.61,2925.0,202.2211,202.261,202.0613,202.261,2925.0
2024-01-19 14:05:00,202.6,202.87,202.6,202.83,4061.0,202.251,202.5205,202.251,202.4806,4061.0
2024-01-19 14:10:00,202.83,203.06,202.82,203.06,1402.0,202.4806,202.7102,202.4706,202.7102,1402.0
2024-01-19 14:15:00,203.03,203.12,202.9,202.91,930.0,202.6803,202.7701,202.5505,202.5605,930.0
2024-01-19 14:20:00,202.94,203.16,202.93,203.16,1670.0,202.5904,202.81,202.5804,202.81,1670.0
2024-01-19 14:25:00,203.07,203.43,203.02,203.23,4569.0,202.7202,203.0796,202.6703,202.8799,4569.0
2024-01-19 14:30:00,203.31,203.31,202.83,202.89,1850.0,202.9598,202.9598,202.4806,202.5405,1850.0
2024-01-19 14:35:00,203.02,203.03,202.83,203.02,4928.0,202.6703,202.6803,202.4806,202.6703,4928.0
2024-01-19 14:40:00,203.11,203.17,202.96,203.01,2583.0,202.7601,202.82,202.6104,202.6603,2583.0
2024-01-19 14:45:00,203.07,203.2,203.03,203.2,5324.0,202.7202,202.85,202.6803,202.85,5324.0
2024-01-19 14:50:00,203.16,203.2,202.87,202.88,2741.0,202.81,202.85,202.5205,202.5305,2741.0
2024-01-19 14:55:00,202.91,202.96,202.81,202.87,4657.0,202.5605,202.6104,202.4606,202.5205,4657.0
2024-01-19 15:00:00,202.9,202.9,202.71,202.86,1677.0,202.5505,202.5505,202.3608,202.5106,1677.0
2024-01-19 15:05:00,202.73,202.78,202.61,202.61,1744.0,202.3808,202.4307,202.261,202.261,1744.0
2024-01-19 15:10:00,202.55,202.65,202.53,202.54,1980.0,202.2011,202.3009,202.1811,202.1911,1980.0
2024-01-19 15:15:00,202.62,202.62,202.38,202.47,1481.0,202.271,202.271,202.0314,202.1212,1481.0
2024-01-19 15:20:00,202.48,202.51,202.36,202.41,1799.0,202.1312,202.1612,202.0114,202.0613,1799.0
2024-01-19 15:25:00,202.4,202.54,202.39,202.44,1856.0,202.0513,202.1911,202.0414,202.0913,1856.0
2024-01-19 15:30:00,202.4,202.51,202.34,202.49,1691.0,202.0513,202.1612,201.9915,202.1412,1691.0
2024-01-19 15:35:00,202.5,202.5,202.21,202.33,6878.0,202.1512,202.1512,201.8617,201.9815,6878.0
2024-01-19 15:40:00,202.34,202.43,202.23,202.24,2359.0,201.9915,202.0813,201.8816,201.8916,2359.0
2024-01-19 15:45:00,202.19,202.41,202.18,202.41,5271.0,201.8417,202.0613,201.8317,202.0613,5271.0
2024-01-19 15:50:00,202.44,202.5,202.26,202.48,6834.0,202.0913,202.1512,201.9116,202.1312,6834.0
2024-01-19 15:55:00,202.57,202.64,202.34,202.49,26303.0,202.2211,202.2909,201.9915,202.1412,26303.0
2024-01-22 09:30:00,203.23,203.55,203.0,203.32,11439.0,202.8799,203.1994,202.6503,202.9698,11439.0
2024-01-22 09:35:00,203.51,203.66,202.98,203.38,2241.0,203.1594,203.3092,202.6304,203.0297,2241.0
2024-01-22 09:40:00,203.56,203.72,202.57,202.84,4097.0,203.2094,203.3691,202.2211,202.4906,4097.0
2024-01-22 09:45:00,202.76,203.47,202.66,203.32,3081.0,202.4107,203.1195,202.3109,202.9698,3081.0
2024-01-22 09:50:00,203.28,203.78,203.27,203.68,5624.0,202.9298,203.429,202.9199,203.3291,5624.0
2024-01-22 09:55:00,203.82,203.82,203.57,203.72,2100.0,203.4689,203.4689,203.2193,203.3691,2100.0
2024-01-22 10:00:00,203.68,204.42,203.68,203.85,12524.0,203.3291,204.0679,203.3291,203.4989,12524.0
2024-01-22 10:05:00,203.85,204.47,203.85,204.23,7943.0,203.4989,204.1178,203.4989,203.8782,7943.0
2024-01-22 10:10:00,204.45,204.52,204.2,204.4,3399.0,204.0978,204.1677,203.8482,204.0479,3399.0
2024-01-22 10:15:00,204.4,204.4,203.96,204.12,2925.0,204.0479,204.0479,203.6087,203.7684,2925.0
2024-01-22 10:20:00,203.95,204.18,203.76,204.18,5914.0,203.5987,203.8283,203.409,203.8283,5914.0
2024-01-22 10:25:00,203.92,203.98,203.81,203.93,7428.0,203.5687,203.6286,203.4589,203.5787,7428.0
2024-01-22 10:30:00,203.84,203.89,203.18,203.3,11320.0,203.4889,203.5388,202.83,202.9498,11320.0
2024-01-22 10:35:00,203.18,203.37,203.18,203.37,715.0,202.83,203.0197,202.83,203.0197,715.0
2024-01-22 10:40:00,203.43,203.61,203.25,203.26,3281.0,203.0796,203.2593,202.8999,202.9099,3281.0
2024-01-22 10:45:00,203.14,203.16,202.69,202.92,2600.0,202.7901,202.81,202.3408,202.5705,2600.0
2024-01-22 10:50:00,202.8,203.24,202.8,203.24,6656.0,202.4507,202.8899,202.4507,202.8899,6656.0
2024-01-22 10:55:00,203.25,203.36,202.9,203.12,9244.0,202.8999,203.0097,202.5505,202.7701,9244.0
2024-01-22 11:00:00,202.96,202.96,202.57,202.79,4544.0,202.6104,202.6104,202.2211,202.4407,4544.0
2024-01-22 11:05:00,202.81,203.17,202.81,203.17,3012.0,202.4606,202.82,202.4606,202.82,3012.0
2024-01-22 11:10:00,203.16,203.2,203.09,203.17,934.0,202.81,202.85,202.7402,202.82,934.0
2024-01-22 11:15:00,203.17,203.39,203.12,203.36,3112.0,202.82,203.0396,202.7701,203.0097,3112.0
2024-01-22 11:20:00,203.35,203.35,203.23,203.28,2867.0,202.9997,202.9997,202.8799,202.9298,2867.0
2024-01-22 11:25:00,203.27,203.48,203.22,203.48,8293.0,202.9199,203.1295,202.8699,203.1295,8293.0
2024-01-22 11:30:00,203.54,203.6,203.43,203.56,1387.0,203.1894,203.2493,203.0796,203.2094,1387.0
2024-01-22 11:35:00,203.46,203.46,203.29,203.4,1498.0,203.1095,203.1095,202.9398,203.0496,1498.0
2024-01-22 11:40:00,203.29,203.42,203.19,203.19,3988.0,202.9398,203.0696,202.84,202.84,3988.0
2024-01-22 11:45:00,203.25,203.51,203.25,203.36,1790.0,202.8999,203.1594,202.8999,203.0097,1790.0
2024-01-22 11:50:00,203.37,203.45,203.26,203.43,1823.0,203.0197,203.0995,202.9099,203.0796,1823.0
2024-01-22 11:55:00,203.44,203.89,203.38,203.86,2344.0,203.0896,203.5388,203.0297,203.5088,2344.0
2024-01-22 12:00:00,203.97,204.08,203.72,203.72,2631.0,203.6186,203.7285,203.3691,203.3691,2631.0
2024-01-22 12:05:00,203.63,203.63,203.33,203.33,1838.0,203.2792,203.2792,202.9797,202.9797,1838.0
2024-01-22 12:10:00,203.32,203.39,203.17,203.33,2212.0,202.9698,203.0396,202.82,202.9797,2212.0
2024-01-22 12:15:00,203.28,203.36,203.13,203.36,2735.0,202.9298,203.0097,202.7801,203.0097,2735.0
2024-01-22 12:20:00,203.33,203.53,203.32,203.49,4093.0,202.9797,203.1794,202.9698,203.1395,4093.0
2024-01-22 12:25:00,203.51,203.51,203.34,203.4,1233.0,203.1594,203.1594,202.9897,203.0496,1233.0
2024-01-22 12:30:00,203.41,203.46,203.16,203.23,5513.0,203.0596,203.1095,202.81,202.8799,5513.0
2024-01-22 12:35:00,203.17,203.17,203.03,203.15,6189.0,202.82,202.82,202.6803,202.8001,6189.0
2024-01-22 12:40:00,203.19,203.27,203.15,203.27,3291.0,202.84,202.9199,202.8001,202.9199,3291.0
2024-01-22 12:45:00,203.29,203.38,203.17,203.18,3015.0,202.9398,203.0297,202.82,202.83,3015.0
2024-01-22 12:50:00,203.08,203.35,203.07,203.35,2596.0,202.7302,202.9997,202.7202,202.9997,2596.0
2024-01-22 12:55:00,203.31,203.36,203.25,203.29,2158.0,202.9598,203.0097,202.8999,202.9398,2158.0
2024-01-22 13:00:00,203.34,203.34,203.12,203.19,1775.0,202.9897,202.9897,202.7701,202.84,1775.0
2024-01-22 13:05:00,203.17,203.25,203.02,203.03,2550.0,202.82,202.8999,202.6703,202.6803,2550.0
2024-01-22 13:10:00,203.09,203.18,203.06,203.17,1300.0,202.7402,202.83,202.7102,202.82,1300.0
2024-01-22 13:15:00,203.12,203.12,202.91,202.93,1164.0,202.7701,202.7701,202.5605,202.5804,1164.0
2024-01-22 13:20:00,202.8,202.95,202.8,202.86,2929.0,202.4507,202.6004,202.4507,202.5106,2929.0
2024-01-22 13:25:00,202.84,202.87,202.21,202.38,9376.0,202.4906,202.5205,201.8617,202.0314,9376.0
2024-01-22 13:30:00,202.44,202.53,202.29,202.49,6595.0,202.0913,202.1811,201.9415,202.1412,6595.0
2024-01-22 13:35:00,202.49,202.69,202.42,202.68,1663.0,202.1412,202.3408,202.0713,202.3309,1663.0
2024-01-22 13:40:00,202.63,202.71,202.55,202.56,2496.0,202.281,202.3608,202.2011,202.2111,2496.0
2024-01-22 13:45:00,202.57,202.85,202.57,202.84,4103.0,202.2211,202.5006,202.2211,202.4906,4103.0
2024-01-22 13:50:00,202.8,203.16,202.77,203.12,5008.0,202.4507,202.81,202.4207,202.7701,5008.0
2024-01-22 13:55:00,203.15,203.26,203.0,203.04,3388.0,202.8001,202.9099,202.6503,202.6902,3388.0
2024-01-22 14:00:00,203.01,203.13,203.0,203.12,1251.0,202.6603,202.7801,202.6503,202.7701,1251.0
2024-01-22 14:05:00,203.06,203.19,203.05,203.17,4438.0,202.7102,202.84,202.7002,202.82,4438.0
2024-01-22 14:10:00,203.14,203.14,202.94,202.98,6752.0,202.7901,202.7901,202.5904,202.6304,6752.0
2024-01-22 14:15:00,202.96,203.01,202.76,202.82,2258.0,202.6104,202.6603,202.4107,202.4706,2258.0
2024-01-22 14:20:00,202.73,202.76,202.63,202.71,6861.0,202.3808,202.4107,202.281,202.3608,6861.0
2024-01-22 14:25:00,202.79,202.97,202.72,202.97,3840.0,202.4407,202.6204,202.3708,202.6204,3840.0
2024-01-22 14:30:00,202.97,203.12,202.96,202.96,11554.0,202.6204,202.7701,202.6104,202.6104,11554.0
2024-01-22 14:35:00,202.94,202.98,202.89,202.94,1361.0,202.5904,202.6304,202.5405,202.5904,1361.0
2024-01-22 14:40:00,202.93,202.96,202.82,202.92,1867.0,202.5804,202.6104,202.4706,202.5705,1867.0
2024-01-22 14:45:00,202.9,202.98,202.9,202.98,1875.0,202.5505,202.6304,202.5505,202.6304,1875.0
2024-01-22 14:50:00,202.97,203.02,202.92,202.95,3373.0,202.6204,202.6703,202.5705,202.6004,3373.0
2024-01-22 14:55:00,202.99,203.03,202.92,202.93,1300.0,202.6403,202.6803,202.5705,202.5804,1300.0
2024-01-22 15:00:00,202.96,203.0,202.9,202.95,3022.0,202.6104,202.6503,202.5505,202.6004,3022.0
2024-01-22 15:05:00,202.95,203.05,202.8,203.01,3279.0,202.6004,202.7002,202.4507,202.6603,3279.0
2024-01-22 15:10:00,202.98,203.12,202.94,203.04,2250.0,202.6304,202.7701,202.5904,202.6902,2250.0
2024-01-22 15:15:00,203.05,203.39,203.04,203.39,6620.0,202.7002,203.0396,202.6902,203.0396,6620.0
2024-01-22 15:20:00,203.32,203.42,203.3,203.35,2273.0,202.9698,203.0696,202.9498,202.9997,2273.0
2024-01-22 15:25:00,203.34,203.63,203.34,203.63,3990.0,202.9897,203.2792,202.9897,203.2792,3990.0
2024-01-22 15:30:00,203.5,203.66,203.5,203.56,3582.0,203.1495,203.3092,203.1495,203.2094,3582.0
2024-01-22 15:35:00,203.59,203.75,203.59,203.64,4693.0,203.2393,203.399,203.2393,203.2892,4693.0
2024-01-22 15:40:00,203.64,203.68,203.39,203.5,8840.0,203.2892,203.3291,203.0396,203.1495,8840.0
2024-01-22 15:45:00,203.5,203.53,203.28,203.3,8536.0,203.1495,203.1794,202.9298,202.9498,8536.0
2024-01-22 15:50:00,203.27,203.51,203.27,203.45,9736.0,202.9199,203.1594,202.9199,203.0995,9736.0
2024-01-22 15:55:00,203.47,203.61,203.35,203.44,21364.0,203.1195,203.2593,202.9997,203.0896,21364.0
2024-01-23 09:30:00,204.46,204.46,202.78,203.16,12207.0,204.1078,204.1078,202.4307,202.81,12207.0
2024-01-23 09:35:00,202.74,203.15,202.3,203.15,5503.0,202.3908,202.8001,201.9515,202.8001,5503.0
2024-01-23 09:40:00,203.15,203.15,201.38,201.8,16873.0,202.8001,202.8001,201.0331,201.4524,16873.0
2024-01-23 09:45:00,201.75,202.06,200.84,200.89,7420.0,201.4025,201.7119,200.494,200.544,7420.0
2024-01-23 09:50:00,200.57,201.03,199.29,200.55,19316.0,200.2245,200.6837,198.9467,200.2045,19316.0
2024-01-23 09:55:00,200.31,200.93,200.13,200.6,10543.0,199.9649,200.5839,199.7853,200.2544,10543.0
2024-01-23 10:00:00,200.63,200.63,199.72,199.8,5227.0,200.2844,200.2844,199.376,199.4558,5227.0
2024-01-23 10:05:00,199.8,199.8,198.5,199.06,19951.0,199.4558,199.4558,198.1581,198.7171,19951.0
2024-01-23 10:10:00,199.12,199.45,198.55,198.6,8535.0,198.777,199.1064,198.208,198.2579,8535.0
2024-01-23 10:15:00,198.69,198.78,198.13,198.14,17589.0,198.3477,198.4376,197.7887,197.7987,17589.0
2024-01-23 10:20:00,198.17,198.29,196.47,196.48,33943.0,197.8286,197.9484,196.1316,196.1415,33943.0
2024-01-23 10:25:00,196.77,197.06,196.33,196.59,26882.0,196.431,196.7205,195.9918,196.2514,26882.0
2024-01-23 10:30:00,196.49,196.49,194.69,194.9,32344.0,196.1515,196.1515,194.3546,194.5643,32344.0
2024-01-23 10:35:00,194.9,195.48,194.73,194.99,17563.0,194.5643,195.1433,194.3946,194.6541,17563.0
2024-01-23 10:40:00,195.04,196.11,194.59,195.7,33430.0,194.704,195.7722,194.2548,195.3629,33430.0
2024-01-23 10:45:00,195.47,195.47,193.91,194.06,11048.0,195.1333,195.1333,193.576,193.7257,11048.0
2024-01-23 10:50:00,193.97,194.03,191.6,191.81,106155.0,193.6359,193.6958,191.27,191.4796,106155.0
2024-01-23 10:55:00,191.81,192.79,191.71,192.24,43686.0,191.4796,192.4579,191.3798,191.9089,43686.0
2024-01-23 11:00:00,192.25,192.83,191.02,191.19,73442.0,191.9188,192.4978,190.691,190.8607,73442.0
2024-01-23 11:05:00,191.46,192.25,190.01,190.56,76700.0,191.1302,191.9188,189.6827,190.2317,76700.0
2024-01-23 11:10:00,190.56,191.1,189.54,189.84,51758.0,190.2317,190.7708,189.2135,189.513,51758.0
2024-01-23 11:15:00,189.85,190.09,188.5,188.79,75763.0,189.523,189.7626,188.1753,188.4648,75763.0
2024-01-23 11:20:00,188.79,188.79,187.27,187.91,83767.0,188.4648,188.4648,186.9474,187.5863,83767.0
2024-01-23 11:25:00,187.9,188.79,187.45,188.3,29837.0,187.5763,188.4648,187.1271,187.9756,29837.0
2024-01-23 11:30:00,188.03,188.77,187.44,188.77,24644.0,187.7061,188.4448,187.1171,188.4448,24644.0
2024-01-23 11:35:00,188.89,191.89,188.76,191.88,58169.0,188.5646,191.5595,188.4348,191.5495,58169.0
2024-01-23 11:40:00,192.0,192.47,191.33,192.47,57433.0,191.6693,192.1385,191.0004,192.1385,57433.0
2024-01-23 11:45:00,192.37,192.71,191.67,191.98,59336.0,192.0386,192.378,191.3398,191.6493,59336.0
2024-01-23 11:50:00,191.91,194.26,191.9,193.81,34558.0,191.5794,193.9254,191.5694,193.4761,34558.0
2024-01-23 11:55:00,193.78,193.78,192.6,192.62,14015.0,193.4462,193.4462,192.2682,192.2882,14015.0
2024-01-23 12:00:00,192.6,194.1,192.58,193.79,122662.0,192.2682,193.7656,192.2483,193.4562,122662.0
2024-01-23 12:05:00,193.8,194.64,192.66,192.66,72165.0,193.4662,194.3047,192.3281,192.3281,72165.0
2024-01-23 12:10:00,192.87,193.44,192.74,193.44,10168.0,192.5378,193.1068,192.408,193.1068,10168.0
2024-01-23 12:15:00,193.44,193.44,192.95,193.34,6212.0,193.1068,193.1068,192.6176,193.007,6212.0
2024-01-23 12:20:00,193.33,193.71,193.11,193.22,8995.0,192.997,193.3763,192.7774,192.8872,8995.0
2024-01-23 12:25:00,193.11,193.71,193.0,193.7,8123.0,192.7774,193.3763,192.6675,193.3663,8123.0
2024-01-23 12:30:00,193.8,193.81,193.32,193.7,13776.0,193.4662,193.4761,192.987,193.3663,13776.0
2024-01-23 12:35:00,193.7,193.71,193.6,193.71,15889.0,193.3663,193.3763,193.2665,193.3763,15889.0
2024-01-23 12:40:00,193.71,193.71,193.59,193.67,11437.0,193.3763,193.3763,193.2565,193.3364,11437.0
2024-01-23 12:45:00,193.64,193.95,193.6,193.85,84617.0,193.3064,193.6159,193.2665,193.5161,84617.0
2024-01-23 12:50:00,193.88,194.65,193.26,194.32,17119.0,193.546,194.3147,192.9271,193.9853,17119.0
2024-01-23 12:55:00,194.17,194.2,193.76,194.11,15999.0,193.8355,193.8655,193.4262,193.7756,15999.0
2024-01-23 13:00:00,194.02,194.02,193.55,193.81,12381.0,193.6858,193.6858,193.2166,193.4761,12381.0
2024-01-23 13:05:00,193.84,194.33,193.83,194.11,13474.0,193.5061,193.9953,193.4961,193.7756,13474.0
2024-01-23 13:10:00,194.09,194.17,193.95,194.07,5917.0,193.7557,193.8355,193.6159,193.7357,5917.0
2024-01-23 13:15:00,194.0,194.11,193.89,194.07,12344.0,193.6658,193.7756,193.556,193.7357,12344.0
2024-01-23 13:20:00,193.99,194.15,193.85,193.97,26084.0,193.6558,193.8156,193.5161,193.6359,26084.0
2024-01-23 13:25:00,193.88,194.53,193.87,194.53,9653.0,193.546,194.1949,193.536,194.1949,9653.0
2024-01-23 13:30:00,194.45,194.77,194.18,194.69,13131.0,194.115,194.4345,193.8455,194.3546,13131.0
2024-01-23 13:35:00,194.88,195.27,194.47,195.14,11567.0,194.5443,194.9336,194.135,194.8039,11567.0
2024-01-23 13:40:00,195.31,196.26,195.1,195.88,25903.0,194.9736,195.9219,194.7639,195.5426,25903.0
2024-01-23 13:45:00,196.09,196.31,195.55,196.18,40285.0,195.7522,195.9718,195.2131,195.8421,40285.0
2024-01-23 13:50:00,196.02,196.18,195.9,196.02,5255.0,195.6823,195.8421,195.5625,195.6823,5255.0
2024-01-23 13:55:00,196.02,196.02,195.55,195.73,21582.0,195.6823,195.6823,195.2131,195.3928,21582.0
2024-01-23 14:00:00,195.75,195.89,195.64,195.84,13444.0,195.4128,195.5526,195.303,195.5026,13444.0
2024-01-23 14:05:00,195.84,195.9,195.68,195.75,31281.0,195.5026,195.5625,195.3429,195.4128,31281.0
2024-01-23 14:10:00,195.75,196.29,195.74,196.23,8909.0,195.4128,195.9519,195.4028,195.892,8909.0
2024-01-23 14:15:00,196.22,196.39,196.19,196.3,5258.0,195.882,196.0517,195.852,195.9619,5258.0
2024-01-23 14:20:00,196.35,196.4,195.96,195.96,15134.0,196.0118,196.0617,195.6224,195.6224,15134.0
2024-01-23 14:25:00,195.96,196.26,195.96,196.26,9507.0,195.6224,195.9219,195.6224,195.9219,9507.0
2024-01-23 14:30:00,196.26,196.7,196.21,196.7,7340.0,195.9219,196.3612,195.872,196.3612,7340.0
2024-01-23 14:35:00,196.81,196.82,196.58,196.67,8843.0,196.471,196.481,196.2414,196.3312,8843.0
2024-01-23 14:40:00,196.69,196.94,196.69,196.94,5801.0,196.3512,196.6008,196.3512,196.6008,5801.0
2024-01-23 14:45:00,196.95,197.08,196.9,197.05,7183.0,196.6107,196.7405,196.5608,196.7106,7183.0
2024-01-23 14:50:00,197.01,197.06,196.45,196.5,23275.0,196.6706,196.7205,196.1116,196.1615,23275.0
2024-01-23 14:55:00,196.5,196.5,195.85,196.16,44864.0,196.1615,196.1615,195.5126,195.8221,44864.0
2024-01-23 15:00:00,196.13,196.17,195.83,195.86,21544.0,195.7921,195.8321,195.4927,195.5226,21544.0
2024-01-23 15:05:00,195.9,196.06,195.73,196.05,16378.0,195.5625,195.7223,195.3928,195.7123,16378.0
2024-01-23 15:10:00,196.06,196.52,196.05,196.48,25084.0,195.7223,196.1815,195.7123,196.1415,25084.0
2024-01-23 15:15:00,196.47,196.68,196.36,196.47,16032.0,196.1316,196.3412,196.0218,196.1316,16032.0
2024-01-23 15:20:00,196.54,196.58,195.81,195.85,11431.0,196.2014,196.2414,195.4727,195.5126,11431.0
2024-01-23 15:25:00,195.86,195.88,194.95,195.38,31088.0,195.5226,195.5426,194.6142,195.0434,31088.0
2024-01-23 15:30:00,195.39,195.87,195.22,195.56,21945.0,195.0534,195.5326,194.8837,195.2231,21945.0
2024-01-23 15:35:00,195.58,195.74,195.36,195.54,21702.0,195.2431,195.4028,195.0235,195.2032,21702.0
2024-01-23 15:40:00,195.54,195.58,195.41,195.53,26445.0,195.2032,195.2431,195.0734,195.1932,26445.0
2024-01-23 15:45:00,195.56,195.9,195.45,195.8,36012.0,195.2231,195.5625,195.1133,195.4627,36012.0
2024-01-23 15:50:00,195.83,196.16,195.79,195.96,54369.0,195.4927,195.8221,195.4527,195.6224,54369.0
2024-01-23 15:55:00,195.97,196.02,195.35,195.55,129342.0,195.6324,195.6823,195.0135,195.2131,129342.0
2024-01-24 09:30:00,196.28,196.89,195.54,195.65,23191.0,195.9419,196.5508,195.2032,195.313,23191.0
2024-01-24 09:35:00,195.65,196.24,195.46,195.86,18828.0,195.313,195.902,195.1233,195.5226,18828.0
2024-01-24 09:40:00,195.78,195.97,194.59,194.69,6277.0,195.4428,195.6324,194.2548,194.3546,6277.0
2024-01-24 09:45:00,194.5,194.5,193.81,194.0,5436.0,194.165,194.165,193.4761,193.6658,5436.0
2024-01-24 09:50:00,194.11,194.3,193.28,193.39,6568.0,193.7756,193.9653,192.9471,193.0569,6568.0
2024-01-24 09:55:00,193.5,194.37,193.4,193.93,7098.0,193.1667,194.0352,193.0669,193.5959,7098.0
2024-01-24 10:00:00,193.84,193.94,193.23,193.58,4840.0,193.5061,193.6059,192.8971,193.2465,4840.0
2024-01-24 10:05:00,193.63,194.56,193.54,194.5,10066.0,193.2965,194.2249,193.2066,194.165,10066.0
2024-01-24 10:10:00,194.48,194.85,194.35,194.81,4977.0,194.145,194.5144,194.0152,194.4744,4977.0
2024-01-24 10:15:00,194.81,195.29,194.75,195.09,15719.0,194.4744,194.9536,194.4145,194.7539,15719.0
2024-01-24 10:20:00,195.02,195.02,194.35,194.35,6230.0,194.6841,194.6841,194.0152,194.0152,6230.0
2024-01-24 10:25:00,194.37,194.67,194.34,194.67,7040.0,194.0352,194.3347,194.0052,194.3347,7040.0
2024-01-24 10:30:00,194.77,194.77,194.3,194.32,7595.0,194.4345,194.4345,193.9653,193.9853,7595.0
2024-01-24 10:35:00,194.33,194.65,194.33,194.4,7611.0,193.9953,194.3147,193.9953,194.0651,7611.0
2024-01-24 10:40:00,194.47,195.36,194.47,195.25,8898.0,194.135,195.0235,194.135,194.9137,8898.0
2024-01-24 10:45:00,195.25,195.26,194.88,194.88,3311.0,194.9137,194.9236,194.5443,194.5443,3311.0
2024-01-24 10:50:00,194.83,194.84,194.46,194.65,5813.0,194.4944,194.5044,194.125,194.3147,5813.0
2024-01-24 10:55:00,194.56,194.56,194.29,194.32,2976.0,194.2249,194.2249,193.9553,193.9853,2976.0
2024-01-24 11:00:00,194.32,194.64,194.32,194.63,4216.0,193.9853,194.3047,193.9853,194.2947,4216.0
2024-01-24 11:05:00,194.57,194.6,194.4,194.43,2500.0,194.2348,194.2648,194.0651,194.0951,2500.0
2024-01-24 11:10:00,194.44,194.48,194.35,194.47,3651.0,194.1051,194.145,194.0152,194.135,3651.0
2024-01-24 11:15:00,194.32,194.72,194.2,194.63,17831.0,193.9853,194.3846,193.8655,194.2947,17831.0
2024-01-24 11:20:00,194.62,194.87,194.61,194.87,3000.0,194.2848,194.5343,194.2748,194.5343,3000.0
2024-01-24 11:25:00,194.84,194.88,194.68,194.73,8024.0,194.5044,194.5443,194.3446,194.3946,8024.0
2024-01-24 11:30:00,194.72,194.81,194.49,194.56,7973.0,194.3846,194.4744,194.155,194.2249,7973.0
2024-01-24 11:35:00,194.63,194.7,194.29,194.32,7105.0,194.2947,194.3646,193.9553,193.9853,7105.0
2024-01-24 11:40:00,194.31,194.4,194.19,194.24,2942.0,193.9753,194.0651,193.8555,193.9054,2942.0
2024-01-24 11:45:00,194.29,194.39,194.25,194.25,5708.0,193.9553,194.0551,193.9154,193.9154,5708.0
2024-01-24 11:50:00,194.24,194.66,194.23,194.59,5674.0,193.9054,194.3247,193.8954,194.2548,5674.0
2024-01-24 11:55:00,194.55,194.67,194.51,194.62,4848.0,194.2149,194.3347,194.1749,194.2848,4848.0
2024-01-24 12:00:00,194.61,194.65,194.48,194.65,6573.0,194.2748,194.3147,194.145,194.3147,6573.0
2024-01-24 12:05:00,194.68,194.89,194.64,194.77,3508.0,194.3446,194.5543,194.3047,194.4345,3508.0
2024-01-24 12:10:00,194.83,194.83,194.57,194.57,3123.0,194.4944,194.4944,194.2348,194.2348,3123.0
2024-01-24 12:15:00,194.53,194.61,194.5,194.56,3054.0,194.1949,194.2748,194.165,194.2249,3054.0
2024-01-24 12:20:00,194.49,194.7,194.41,194.5,36996.0,194.155,194.3646,194.0751,194.165,36996.0
2024-01-24 12:25:00,194.58,194.66,194.44,194.44,12078.0,194.2448,194.3247,194.1051,194.1051,12078.0
2024-01-24 12:30:00,194.45,194.67,194.45,194.63,8716.0,194.115,194.3347,194.115,194.2947,8716.0
2024-01-24 12:35:00,194.78,194.85,194.63,194.83,3330.0,194.4445,194.5144,194.2947,194.4944,3330.0
2024-01-24 12:40:00,194.89,194.9,194.54,194.54,4685.0,194.5543,194.5643,194.2049,194.2049,4685.0
2024-01-24 12:45:00,194.58,194.58,194.51,194.55,4401.0,194.2448,194.2448,194.1749,194.2149,4401.0
2024-01-24 12:50:00,194.58,194.65,194.57,194.65,4528.0,194.2448,194.3147,194.2348,194.3147,4528.0
2024-01-24 12:55:00,194.66,194.73,194.63,194.73,2424.0,194.3247,194.3946,194.2947,194.3946,2424.0
2024-01-24 13:00:00,194.78,194.85,194.53,194.61,6734.0,194.4445,194.5144,194.1949,194.2748,6734.0
2024-01-24 13:05:00,194.59,194.68,194.36,194.36,10391.0,194.2548,194.3446,194.0252,194.0252,10391.0
2024-01-24 13:10:00,194.39,194.42,194.09,194.09,5437.0,194.0551,194.0851,193.7557,193.7557,5437.0
2024-01-24 13:15:00,194.07,194.07,193.8,193.8,4298.0,193.7357,193.7357,193.4662,193.4662,4298.0
2024-01-24 13:20:00,193.81,193.87,193.73,193.81,5411.0,193.4761,193.536,193.3963,193.4761,5411.0
2024-01-24 13:25:00,193.86,194.05,193.72,193.9,4676.0,193.5261,193.7157,193.3863,193.566,4676.0
2024-01-24 13:30:00,193.81,193.87,193.69,193.74,2311.0,193.4761,193.536,193.3564,193.4063,2311.0
2024-01-24 13:35:00,193.76,193.76,193.55,193.55,3140.0,193.4262,193.4262,193.2166,193.2166,3140.0
2024-01-24 13:40:00,193.55,193.65,193.4,193.41,3891.0,193.2166,193.3164,193.0669,193.0768,3891.0
2024-01-24 13:45:00,193.37,193.45,193.28,193.38,3345.0,193.0369,193.1168,192.9471,193.0469,3345.0
2024-01-24 13:50:00,193.39,193.6,193.32,193.44,3289.0,193.0569,193.2665,192.987,193.1068,3289.0
2024-01-24 13:55:00,193.44,193.62,193.36,193.43,6814.0,193.1068,193.2865,193.0269,193.0968,6814.0
2024-01-24 14:00:00,193.42,193.62,193.42,193.61,4476.0,193.0868,193.2865,193.0868,193.2765,4476.0
2024-01-24 14:05:00,193.57,193.61,193.47,193.53,3906.0,193.2366,193.2765,193.1367,193.1966,3906.0
2024-01-24 14:10:00,193.47,193.53,193.35,193.38,7315.0,193.1367,193.1966,193.0169,193.0469,7315.0
2024-01-24 14:15:00,193.34,193.39,193.17,193.23,4340.0,193.007,193.0569,192.8372,192.8971,4340.0
2024-01-24 14:20:00,193.27,193.27,193.05,193.12,3348.0,192.9371,192.9371,192.7175,192.7873,3348.0
2024-01-24 14:25:00,193.1,193.25,193.07,193.09,5251.0,192.7674,192.9171,192.7374,192.7574,5251.0
2024-01-24 14:30:00,193.14,193.32,193.09,193.15,6955.0,192.8073,192.987,192.7574,192.8173,6955.0
2024-01-24 14:35:00,193.16,193.26,193.15,193.19,1400.0,192.8273,192.9271,192.8173,192.8572,1400.0
2024-01-24 14:40:00,193.26,193.58,193.26,193.58,3468.0,192.9271,193.2465,192.9271,193.2465,3468.0
2024-01-24 14:45:00,193.75,194.0,193.66,193.9,9196.0,193.4162,193.6658,193.3264,193.566,9196.0
2024-01-24 14:50:00,193.9,194.01,193.83,193.9,5477.0,193.566,193.6758,193.4961,193.566,5477.0
2024-01-24 14:55:00,193.85,193.93,193.75,193.79,4747.0,193.5161,193.5959,193.4162,193.4562,4747.0
2024-01-24 15:00:00,193.74,193.74,193.52,193.73,4760.0,193.4063,193.4063,193.1866,193.3963,4760.0
2024-01-24 15:05:00,193.75,193.82,193.63,193.67,3603.0,193.4162,193.4861,193.2965,193.3364,3603.0
2024-01-24 15:10:00,193.61,193.68,193.35,193.35,8217.0,193.2765,193.3464,193.0169,193.0169,8217.0
2024-01-24 15:15:00,193.34,193.34,192.9,192.92,7085.0,193.007,193.007,192.5677,192.5877,7085.0
2024-01-24 15:20:00,192.91,193.06,192.82,193.06,5874.0,192.5777,192.7274,192.4879,192.7274,5874.0
2024-01-24 15:25:00,193.05,193.05,192.71,192.71,6300.0,192.7175,192.7175,192.378,192.378,6300.0
2024-01-24 15:30:00,192.66,192.97,192.62,192.97,8227.0,192.3281,192.6376,192.2882,192.6376,8227.0
2024-01-24 15:35:00,193.02,193.5,193.01,193.45,7903.0,192.6875,193.1667,192.6775,193.1168,7903.0
2024-01-24 15:40:00,193.5,193.67,193.5,193.56,11671.0,193.1667,193.3364,193.1667,193.2266,11671.0
2024-01-24 15:45:00,193.55,193.7,193.15,193.15,15518.0,193.2166,193.3663,192.8173,192.8173,15518.0
2024-01-24 15:50:00,193.12,193.32,193.02,193.15,33651.0,192.7873,192.987,192.6875,192.8173,33651.0
2024-01-24 15:55:00,193.13,193.47,193.13,193.28,85092.0,192.7973,193.1367,192.7973,192.9471,85092.0
2024-01-25 09:30:00,195.69,195.69,193.69,195.64,7659.0,195.3529,195.3529,193.3564,195.303,7659.0
2024-01-25 09:35:00,195.33,195.33,194.45,194.69,1919.0,194.9935,194.9935,194.115,194.3546,1919.0
2024-01-25 09:40:00,194.63,194.97,193.5,193.76,2804.0,194.2947,194.6341,193.1667,193.4262,2804.0
2024-01-25 09:45:00,193.76,194.15,193.68,193.95,2500.0,193.4262,193.8156,193.3464,193.6159,2500.0
2024-01-25 09:50:00,194.25,194.4,193.66,194.4,12100.0,193.9154,194.0651,193.3264,194.0651,12100.0
2024-01-25 09:55:00,194.31,194.58,193.92,193.92,6804.0,193.9753,194.2448,193.586,193.586,6804.0
2024-01-25 10:00:00,194.08,194.86,193.5,193.89,10037.0,193.7457,194.5243,193.1667,193.556,10037.0
2024-01-25 10:05:00,194.01,194.27,193.9,194.18,22638.0,193.6758,193.9354,193.566,193.8455,22638.0
2024-01-25 10:10:00,194.27,194.55,194.04,194.05,11369.0,193.9354,194.2149,193.7058,193.7157,11369.0
2024-01-25 10:15:00,194.06,195.17,193.8,194.59,14195.0,193.7257,194.8338,193.4662,194.2548,14195.0
2024-01-25 10:20:00,194.67,195.04,194.55,194.85,1906.0,194.3347,194.704,194.2149,194.5144,1906.0
2024-01-25 10:25:00,194.85,195.13,194.62,194.81,4196.0,194.5144,194.7939,194.2848,194.4744,4196.0
2024-01-25 10:30:00,194.85,195.01,194.59,194.61,1897.0,194.5144,194.6741,194.2548,194.2748,1897.0
2024-01-25 10:35:00,194.38,194.56,194.16,194.27,3882.0,194.0452,194.2249,193.8255,193.9354,3882.0
2024-01-25 10:40:00,194.39,194.6,194.26,194.6,2056.0,194.0551,194.2648,193.9254,194.2648,2056.0
2024-01-25 10:45:00,194.48,194.48,194.27,194.27,5213.0,194.145,194.145,193.9354,193.9354,5213.0
2024-01-25 10:50:00,194.2,194.63,194.17,194.3,7306.0,193.8655,194.2947,193.8355,193.9653,7306.0
2024-01-25 10:55:00,194.31,194.58,194.29,194.53,3335.0,193.9753,194.2448,193.9553,194.1949,3335.0
2024-01-25 11:00:00,194.53,194.91,194.52,194.83,5221.0,194.1949,194.5743,194.1849,194.4944,5221.0
2024-01-25 11:05:00,194.84,194.9,194.7,194.81,7307.0,194.5044,194.5643,194.3646,194.4744,7307.0
2024-01-25 11:10:00,194.82,195.11,194.69,195.11,11409.0,194.4844,194.7739,194.3546,194.7739,11409.0
2024-01-25 11:15:00,195.17,195.29,195.1,195.26,739.0,194.8338,194.9536,194.7639,194.9236,739.0
2024-01-25 11:20:00,195.22,195.3,195.22,195.3,1051.0,194.8837,194.9636,194.8837,194.9636,1051.0
2024-01-25 11:25:00,195.38,195.49,195.31,195.47,2943.0,195.0434,195.1533,194.9736,195.1333,2943.0
2024-01-25 11:30:00,195.42,195.55,195.36,195.42,3086.0,195.0834,195.2131,195.0235,195.0834,3086.0
2024-01-25 11:35:00,195.45,195.45,195.3,195.31,1879.0,195.1133,195.1133,194.9636,194.9736,1879.0
2024-01-25 11:40:00,195.25,195.25,194.98,195.18,5608.0,194.9137,194.9137,194.6441,194.8438,5608.0
2024-01-25 11:45:00,195.24,195.28,195.19,195.22,1398.0,194.9037,194.9436,194.8538,194.8837,1398.0
2024-01-25 11:50:00,195.25,195.65,195.25,195.45,4489.0,194.9137,195.313,194.9137,195.1133,4489.0
2024-01-25 11:55:00,195.49,195.57,195.37,195.51,5172.0,195.1533,195.2331,195.0335,195.1732,5172.0
2024-01-25 12:00:00,195.54,195.69,195.51,195.58,2104.0,195.2032,195.3529,195.1732,195.2431,2104.0
2024-01-25 12:05:00,195.51,195.54,195.26,195.33,8022.0,195.1732,195.2032,194.9236,194.9935,8022.0
2024-01-25 12:10:00,195.29,195.49,195.29,195.38,1700.0,194.9536,195.1533,194.9536,195.0434,1700.0
2024-01-25 12:15:00,195.41,195.6,195.41,195.5,1657.0,195.0734,195.2631,195.0734,195.1632,1657.0
2024-01-25 12:20:00,195.41,195.69,195.41,195.58,2775.0,195.0734,195.3529,195.0734,195.2431,2775.0
2024-01-25 12:25:00,195.65,195.71,195.49,195.65,3177.0,195.313,195.3729,195.1533,195.313,3177.0
2024-01-25 12:30:00,195.69,196.14,195.69,196.14,8554.0,195.3529,195.8021,195.3529,195.8021,8554.0
2024-01-25 12:35:00,196.23,196.61,196.04,196.61,6154.0,195.892,196.2713,195.7023,196.2713,6154.0
2024-01-25 12:40:00,196.62,196.95,196.42,196.95,7634.0,196.2813,196.6107,196.0817,196.6107,7634.0
2024-01-25 12:45:00,196.94,196.95,196.59,196.72,6051.0,196.6008,196.6107,196.2514,196.3811,6051.0
2024-01-25 12:50:00,196.71,196.73,196.35,196.36,7643.0,196.3712,196.3911,196.0118,196.0218,7643.0
2024-01-25 12:55:00,196.32,196.67,196.32,196.66,2653.0,195.9818,196.3312,195.9818,196.3212,2653.0
2024-01-25 13:00:00,196.7,197.2,196.62,197.06,5598.0,196.3612,196.8603,196.2813,196.7205,5598.0
2024-01-25 13:05:00,197.09,197.15,196.94,196.94,4905.0,196.7505,196.8104,196.6008,196.6008,4905.0
2024-01-25 13:10:00,196.98,197.08,196.93,196.93,5571.0,196.6407,196.7405,196.5908,196.5908,5571.0
2024-01-25 13:15:00,196.81,196.81,196.36,196.44,3802.0,196.471,196.471,196.0218,196.1016,3802.0
2024-01-25 13:20:00,196.46,196.56,196.28,196.28,5118.0,196.1216,196.2214,195.9419,195.9419,5118.0
2024-01-25 13:25:00,196.3,196.4,196.22,196.31,7503.0,195.9619,196.0617,195.882,195.9718,7503.0
2024-01-25 13:30:00,196.34,196.39,196.21,196.28,5105.0,196.0018,196.0517,195.872,195.9419,5105.0
2024-01-25 13:35:00,196.23,196.46,196.22,196.46,4576.0,195.892,196.1216,195.882,196.1216,4576.0
2024-01-25 13:40:00,196.46,197.05,196.42,196.99,14661.0,196.1216,196.7106,196.0817,196.6507,14661.0
2024-01-25 13:45:00,197.01,197.66,197.0,197.49,14306.0,196.6706,197.3195,196.6607,197.1498,14306.0
2024-01-25 13:50:00,197.42,197.42,197.02,197.02,4041.0,197.0799,197.0799,196.6806,196.6806,4041.0
2024-01-25 13:55:00,197.03,197.03,196.51,196.59,7263.0,196.6906,196.6906,196.1715,196.2514,7263.0
2024-01-25 14:00:00,196.56,196.59,196.27,196.51,6443.0,196.2214,196.2514,195.9319,196.1715,6443.0
2024-01-25 14:05:00,196.38,196.59,196.35,196.57,11538.0,196.0417,196.2514,196.0118,196.2314,11538.0
2024-01-25 14:10:00,196.6,197.03,196.6,197.03,2927.0,196.2613,196.6906,196.2613,196.6906,2927.0
2024-01-25 14:15:00,197.04,197.41,197.04,197.41,2529.0,196.7006,197.0699,196.7006,197.0699,2529.0
2024-01-25 14:20:00,197.46,197.83,197.45,197.81,6557.0,197.1199,197.4892,197.1099,197.4693,6557.0
2024-01-25 14:25:00,197.87,198.1,197.62,197.79,9189.0,197.5292,197.7588,197.2796,197.4493,9189.0
2024-01-25 14:30:00,197.67,197.75,197.48,197.54,4210.0,197.3295,197.4094,197.1398,197.1997,4210.0
2024-01-25 14:35:00,197.53,197.58,197.24,197.48,4381.0,197.1897,197.2397,196.9002,197.1398,4381.0
2024-01-25 14:40:00,197.37,197.8,197.37,197.8,8701.0,197.03,197.4593,197.03,197.4593,8701.0
2024-01-25 14:45:00,197.75,197.94,197.74,197.89,9055.0,197.4094,197.599,197.3994,197.5491,9055.0
2024-01-25 14:50:00,197.83,198.04,197.79,198.03,6291.0,197.4892,197.6989,197.4493,197.6889,6291.0
2024-01-25 14:55:00,198.03,198.36,198.03,198.32,8675.0,197.6889,198.0183,197.6889,197.9784,8675.0
2024-01-25 15:00:00,198.31,198.67,198.2,198.36,9186.0,197.9684,198.3278,197.8586,198.0183,9186.0
2024-01-25 15:05:00,198.37,198.42,198.3,198.41,4193.0,198.0283,198.0782,197.9584,198.0682,4193.0
2024-01-25 15:10:00,198.42,198.42,198.05,198.14,5805.0,198.0782,198.0782,197.7088,197.7987,5805.0
2024-01-25 15:15:00,198.15,198.15,198.0,198.15,4151.0,197.8087,197.8087,197.6589,197.8087,4151.0
2024-01-25 15:20:00,198.15,198.21,197.95,197.95,5894.0,197.8087,197.8686,197.609,197.609,5894.0
2024-01-25 15:25:00,198.01,198.04,197.94,197.97,2511.0,197.6689,197.6989,197.599,197.629,2511.0
2024-01-25 15:30:00,197.98,198.42,197.91,198.41,7290.0,197.639,198.0782,197.5691,198.0682,7290.0
2024-01-25 15:35:00,198.37,198.5,198.15,198.19,7075.0,198.0283,198.1581,197.8087,197.8486,7075.0
2024-01-25 15:40:00,198.21,198.25,198.04,198.12,9600.0,197.8686,197.9085,197.6989,197.7787,9600.0
2024-01-25 15:45:00,198.09,198.1,197.94,198.03,13189.0,197.7488,197.7588,197.599,197.6889,13189.0
2024-01-25 15:50:00,198.03,198.12,197.71,197.8,23304.0,197.6889,197.7787,197.3694,197.4593,23304.0
2024-01-25 15:55:00,197.82,198.37,197.78,198.03,87620.0,197.4792,198.0283,197.4393,197.6889,87620.0
2024-01-26 09:30:00,198.4,198.65,197.59,197.68,14144.0,198.0582,198.3078,197.2496,197.3395,14144.0
2024-01-26 09:35:00,197.59,197.68,196.56,196.56,2956.0,197.2496,197.3395,196.2214,196.2214,2956.0
2024-01-26 09:40:00,196.6,196.95,196.05,196.83,4768.0,196.2613,196.6107,195.7123,196.4909,4768.0
2024-01-26 09:45:00,196.53,196.53,195.79,195.85,2931.0,196.1915,196.1915,195.4527,195.5126,2931.0
2024-01-26 09:50:00,196.27,196.59,195.67,195.67,3507.0,195.9319,196.2514,195.3329,195.3329,3507.0
2024-01-26 09:55:00,195.69,195.84,195.5,195.73,5340.0,195.3529,195.5026,195.1632,195.3928,5340.0
2024-01-26 10:00:00,195.77,195.91,194.84,195.4,5086.0,195.4328,195.5725,194.5044,195.0634,5086.0
2024-01-26 10:05:00,194.98,195.64,194.82,195.64,8237.0,194.6441,195.303,194.4844,195.303,8237.0
2024-01-26 10:10:00,195.63,196.27,195.53,195.56,3704.0,195.293,195.9319,195.1932,195.2231,3704.0
2024-01-26 10:15:00,195.6,195.6,194.9,195.01,5456.0,195.2631,195.2631,194.5643,194.6741,5456.0
2024-01-26 10:20:00,195.06,195.07,194.42,194.52,17074.0,194.724,194.734,194.0851,194.1849,17074.0
2024-01-26 10:25:00,194.65,195.26,194.53,195.18,10625.0,194.3147,194.9236,194.1949,194.8438,10625.0
2024-01-26 10:30:00,195.21,195.58,195.2,195.47,2431.0,194.8737,195.2431,194.8638,195.1333,2431.0
2024-01-26 10:35:00,195.21,195.67,195.19,195.51,5319.0,194.8737,195.3329,194.8538,195.1732,5319.0
2024-01-26 10:40:00,195.51,195.91,195.42,195.91,10979.0,195.1732,195.5725,195.0834,195.5725,10979.0
2024-01-26 10:45:00,195.82,196.31,195.78,195.78,5098.0,195.4827,195.9718,195.4428,195.4428,5098.0
2024-01-26 10:50:00,195.78,195.94,195.68,195.68,12865.0,195.4428,195.6025,195.3429,195.3429,12865.0
2024-01-26 10:55:00,195.79,195.8,195.61,195.74,7670.0,195.4527,195.4627,195.273,195.4028,7670.0
2024-01-26 11:00:00,195.73,195.79,195.2,195.2,3860.0,195.3928,195.4527,194.8638,194.8638,3860.0
2024-01-26 11:05:00,195.37,195.53,195.11,195.12,6980.0,195.0335,195.1932,194.7739,194.7839,6980.0
2024-01-26 11:10:00,195.11,195.42,195.11,195.22,17390.0,194.7739,195.0834,194.7739,194.8837,17390.0
2024-01-26 11:15:00,195.17,195.41,195.14,195.28,4595.0,194.8338,195.0734,194.8039,194.9436,4595.0
2024-01-26 11:20:00,195.3,195.79,195.29,195.79,8270.0,194.9636,195.4527,194.9536,195.4527,8270.0
2024-01-26 11:25:00,195.83,195.94,195.68,195.86,1300.0,195.4927,195.6025,195.3429,195.5226,1300.0
2024-01-26 11:30:00,195.77,195.98,195.63,195.71,4242.0,195.4328,195.6424,195.293,195.3729,4242.0
2024-01-26 11:35:00,195.63,195.63,195.23,195.31,3547.0,195.293,195.293,194.8937,194.9736,3547.0
2024-01-26 11:40:00,195.21,195.3,195.16,195.3,2900.0,194.8737,194.9636,194.8238,194.9636,2900.0
2024-01-26 11:45:00,195.3,195.41,195.3,195.41,2871.0,194.9636,195.0734,194.9636,195.0734,2871.0
2024-01-26 11:50:00,195.48,195.58,195.37,195.5,2139.0,195.1433,195.2431,195.0335,195.1632,2139.0
2024-01-26 11:55:00,195.49,195.56,195.43,195.56,1600.0,195.1533,195.2231,195.0934,195.2231,1600.0
2024-01-26 12:00:00,195.51,195.58,195.42,195.49,2910.0,195.1732,195.2431,195.0834,195.1533,2910.0
2024-01-26 12:05:00,195.47,195.47,195.1,195.19,11671.0,195.1333,195.1333,194.7639,194.8538,11671.0
2024-01-26 12:10:00,195.1,195.23,194.95,195.05,6404.0,194.7639,194.8937,194.6142,194.714,6404.0
2024-01-26 12:15:00,195.02,195.3,195.02,195.18,1908.0,194.6841,194.9636,194.6841,194.8438,1908.0
2024-01-26 12:20:00,195.17,195.22,195.0,195.03,3039.0,194.8338,194.8837,194.6641,194.694,3039.0
2024-01-26 12:25:00,195.03,195.35,194.95,195.34,15392.0,194.694,195.0135,194.6142,195.0035,15392.0
2024-01-26 12:30:00,195.27,195.27,194.97,195.17,2798.0,194.9336,194.9336,194.6341,194.8338,2798.0
2024-01-26 12:35:00,195.17,195.22,194.95,195.0,4312.0,194.8338,194.8837,194.6142,194.6641,4312.0
2024-01-26 12:40:00,195.07,195.22,194.91,195.03,6014.0,194.734,194.8837,194.5743,194.694,6014.0
2024-01-26 12:45:00,195.03,195.1,194.91,194.93,13883.0,194.694,194.7639,194.5743,194.5942,13883.0
2024-01-26 12:50:00,195.0,195.0,194.66,194.96,5259.0,194.6641,194.6641,194.3247,194.6242,5259.0
2024-01-26 12:55:00,195.0,195.23,194.88,195.14,3238.0,194.6641,194.8937,194.5443,194.8039,3238.0
2024-01-26 13:00:00,195.14,195.41,195.03,195.18,2282.0,194.8039,195.0734,194.694,194.8438,2282.0
2024-01-26 13:05:00,195.2,195.37,195.12,195.37,8074.0,194.8638,195.0335,194.7839,195.0335,8074.0
2024-01-26 13:10:00,195.45,195.82,195.43,195.71,4014.0,195.1133,195.4827,195.0934,195.3729,4014.0
2024-01-26 13:15:00,195.81,195.9,195.77,195.87,3537.0,195.4727,195.5625,195.4328,195.5326,3537.0
2024-01-26 13:20:00,195.87,196.07,195.82,195.93,11182.0,195.5326,195.7323,195.4827,195.5925,11182.0
2024-01-26 13:25:00,195.99,196.03,195.9,196.03,3669.0,195.6524,195.6923,195.5625,195.6923,3669.0
2024-01-26 13:30:00,196.04,196.16,195.89,195.98,6651.0,195.7023,195.8221,195.5526,195.6424,6651.0
2024-01-26 13:35:00,195.93,195.96,195.65,195.96,6516.0,195.5925,195.6224,195.313,195.6224,6516.0
2024-01-26 13:40:00,195.89,196.04,195.81,195.98,3924.0,195.5526,195.7023,195.4727,195.6424,3924.0
2024-01-26 13:45:00,195.98,196.07,195.87,196.0,5566.0,195.6424,195.7323,195.5326,195.6624,5566.0
2024-01-26 13:50:00,196.03,196.21,195.99,196.14,3801.0,195.6923,195.872,195.6524,195.8021,3801.0
2024-01-26 13:55:00,196.04,196.24,196.04,196.2,3089.0,195.7023,195.902,195.7023,195.862,3089.0
2024-01-26 14:00:00,196.16,196.47,196.16,196.47,3637.0,195.8221,196.1316,195.8221,196.1316,3637.0
2024-01-26 14:05:00,196.55,196.57,196.37,196.57,1959.0,196.2114,196.2314,196.0317,196.2314,1959.0
2024-01-26 14:10:00,196.54,196.56,196.39,196.52,3929.0,196.2014,196.2214,196.0517,196.1815,3929.0
2024-01-26 14:15:00,196.51,197.02,196.51,196.84,4138.0,196.1715,196.6806,196.1715,196.5009,4138.0
2024-01-26 14:20:00,196.84,196.91,196.52,196.52,2972.0,196.5009,196.5708,196.1815,196.1815,2972.0
2024-01-26 14:25:00,196.69,196.99,196.61,196.93,5335.0,196.3512,196.6507,196.2713,196.5908,5335.0
2024-01-26 14:30:00,197.01,197.15,196.93,196.95,5088.0,196.6706,196.8104,196.5908,196.6107,5088.0
2024-01-26 14:35:00,196.89,196.99,196.72,196.99,3011.0,196.5508,196.6507,196.3811,196.6507,3011.0
2024-01-26 14:40:00,197.0,197.09,196.94,197.06,1935.0,196.6607,196.7505,196.6008,196.7205,1935.0
2024-01-26 14:45:00,196.98,197.08,196.86,196.97,3121.0,196.6407,196.7405,196.5209,196.6307,3121.0
2024-01-26 14:50:00,196.86,196.98,196.76,196.77,4610.0,196.5209,196.6407,196.4211,196.431,4610.0
2024-01-26 14:55:00,196.72,196.75,196.6,196.75,2427.0,196.3811,196.4111,196.2613,196.4111,2427.0
2024-01-26 15:00:00,196.75,196.76,196.55,196.64,7161.0,196.4111,196.4211,196.2114,196.3013,7161.0
2024-01-26 15:05:00,196.64,196.65,196.57,196.57,2301.0,196.3013,196.3113,196.2314,196.2314,2301.0
2024-01-26 15:10:00,196.58,196.59,196.41,196.56,5290.0,196.2414,196.2514,196.0717,196.2214,5290.0
2024-01-26 15:15:00,196.58,196.72,196.57,196.58,3995.0,196.2414,196.3811,196.2314,196.2414,3995.0
2024-01-26 15:20:00,196.55,196.65,196.41,196.45,3360.0,196.2114,196.3113,196.0717,196.1116,3360.0
2024-01-26 15:25:00,196.48,196.74,196.43,196.64,4167.0,196.1415,196.4011,196.0916,196.3013,4167.0
2024-01-26 15:30:00,196.68,196.69,196.31,196.39,8396.0,196.3412,196.3512,195.9718,196.0517,8396.0
2024-01-26 15:35:00,196.33,196.45,196.3,196.33,4940.0,195.9918,196.1116,195.9619,195.9918,4940.0
2024-01-26 15:40:00,196.39,196.44,196.27,196.34,8446.0,196.0517,196.1016,195.9319,196.0018,8446.0
2024-01-26 15:45:00,196.41,196.57,196.29,196.55,8133.0,196.0717,196.2314,195.9519,196.2114,8133.0
2024-01-26 15:50:00,196.77,196.77,196.42,196.54,13903.0,196.431,196.431,196.0817,196.2014,13903.0
2024-01-26 15:55:00,196.59,196.72,196.19,196.31,40719.0,196.2514,196.3811,195.852,195.9718,40719.0
2024-01-29 09:30:00,196.0,196.0,194.9,195.1,11917.0,195.6624,195.6624,194.5643,194.7639,11917.0
2024-01-29 09:35:00,196.1,196.58,195.62,196.13,4748.0,195.7622,196.2414,195.283,195.7921,4748.0
2024-01-29 09:40:00,195.96,196.5,195.81,196.47,2689.0,195.6224,196.1615,195.4727,196.1316,2689.0
2024-01-29 09:45:00,196.67,196.81,196.5,196.69,1409.0,196.3312,196.471,196.1615,196.3512,1409.0
2024-01-29 09:50:00,196.87,196.87,196.23,196.34,2582.0,196.5309,196.5309,195.892,196.0018,2582.0
2024-01-29 09:55:00,196.64,196.64,195.97,196.37,2150.0,196.3013,196.3013,195.6324,196.0317,2150.0
2024-01-29 10:00:00,196.01,196.44,195.94,196.06,2948.0,195.6724,196.1016,195.6025,195.7223,2948.0
2024-01-29 10:05:00,195.95,196.64,195.95,196.64,4151.0,195.6125,196.3013,195.6125,196.3013,4151.0
2024-01-29 10:10:00,196.25,196.4,196.15,196.25,1441.0,195.9119,196.0617,195.8121,195.9119,1441.0
2024-01-29 10:15:00,195.9,196.2,195.9,196.14,1467.0,195.5625,195.862,195.5625,195.8021,1467.0
2024-01-29 10:20:00,196.25,196.3,195.59,195.59,1704.0,195.9119,195.9619,195.2531,195.2531,1704.0
2024-01-29 10:25:00,195.63,195.72,195.53,195.53,3724.0,195.293,195.3829,195.1932,195.1932,3724.0
2024-01-29 10:30:00,195.57,195.68,195.09,195.45,4194.0,195.2331,195.3429,194.7539,195.1133,4194.0
2024-01-29 10:35:00,195.37,196.01,195.35,196.01,2858.0,195.0335,195.6724,195.0135,195.6724,2858.0
2024-01-29 10:40:00,196.13,196.15,196.07,196.11,400.0,195.7921,195.8121,195.7323,195.7722,400.0
2024-01-29 10:45:00,196.04,196.38,196.03,196.38,1113.0,195.7023,196.0417,195.6923,196.0417,1113.0
2024-01-29 10:50:00,196.46,196.5,196.35,196.43,504.0,196.1216,196.1615,196.0118,196.0916,504.0
2024-01-29 10:55:00,196.34,196.69,196.34,196.69,1913.0,196.0018,196.3512,196.0018,196.3512,1913.0
2024-01-29 11:00:00,196.54,196.54,196.33,196.49,1521.0,196.2014,196.2014,195.9918,196.1515,1521.0
2024-01-29 11:05:00,196.63,196.63,196.2,196.61,6418.0,196.2913,196.2913,195.862,196.2713,6418.0
2024-01-29 11:10:00,196.73,196.73,196.56,196.56,400.0,196.3911,196.3911,196.2214,196.2214,400.0
2024-01-29 11:15:00,196.73,197.22,196.72,196.94,1926.0,196.3911,196.8803,196.3811,196.6008,1926.0
2024-01-29 11:20:00,196.96,196.96,196.79,196.84,1108.0,196.6207,196.6207,196.451,196.5009,1108.0
2024-01-29 11:25:00,196.8,196.8,196.68,196.76,600.0,196.461,196.461,196.3412,196.4211,600.0
2024-01-29 11:30:00,196.84,197.11,196.84,197.06,3068.0,196.5009,196.7705,196.5009,196.7205,3068.0
2024-01-29 11:35:00,196.94,197.2,196.94,197.19,945.0,196.6008,196.8603,196.6008,196.8503,945.0
2024-01-29 11:40:00,197.2,197.2,196.89,196.97,2663.0,196.8603,196.8603,196.5508,196.6307,2663.0
2024-01-29 11:45:00,197.02,197.22,196.99,197.22,7730.0,196.6806,196.8803,196.6507,196.8803,7730.0
2024-01-29 11:50:00,197.29,197.39,197.09,197.09,1554.0,196.9502,197.05,196.7505,196.7505,1554.0
2024-01-29 11:55:00,197.16,197.32,197.03,197.31,2398.0,196.8204,196.9801,196.6906,196.9701,2398.0
2024-01-29 12:00:00,197.25,197.33,197.12,197.16,4612.0,196.9102,196.9901,196.7804,196.8204,4612.0
2024-01-29 12:05:00,197.15,197.3,197.15,197.3,400.0,196.8104,196.9601,196.8104,196.9601,400.0
2024-01-29 12:10:00,197.39,197.5,197.32,197.42,974.0,197.05,197.1598,196.9801,197.0799,974.0
2024-01-29 12:15:00,197.41,197.59,197.37,197.42,1400.0,197.0699,197.2496,197.03,197.0799,1400.0
2024-01-29 12:20:00,197.48,197.55,197.21,197.55,2972.0,197.1398,197.2097,196.8703,197.2097,2972.0
2024-01-29 12:25:00,197.41,197.45,197.3,197.3,2319.0,197.0699,197.1099,196.9601,196.9601,2319.0
2024-01-29 12:30:00,197.49,197.59,197.32,197.43,1300.0,197.1498,197.2496,196.9801,197.0899,1300.0
2024-01-29 12:35:00,197.52,197.63,197.47,197.59,1565.0,197.1798,197.2896,197.1298,197.2496,1565.0
2024-01-29 12:40:00,197.59,197.62,197.4,197.41,3007.0,197.2496,197.2796,197.06,197.0699,3007.0
2024-01-29 12:45:00,197.42,197.43,197.28,197.39,2411.0,197.0799,197.0899,196.9402,197.05,2411.0
2024-01-29 12:50:00,197.39,197.39,197.02,197.17,7853.0,197.05,197.05,196.6806,196.8304,7853.0
2024-01-29 12:55:00,197.03,197.35,197.03,197.22,600.0,196.6906,197.01,196.6906,196.8803,600.0
2024-01-29 13:00:00,197.1,197.23,197.03,197.03,1700.0,196.7605,196.8903,196.6906,196.6906,1700.0
2024-01-29 13:05:00,197.1,197.24,197.1,197.19,800.0,196.7605,196.9002,196.7605,196.8503,800.0
2024-01-29 13:10:00,197.19,197.42,197.1,197.14,2615.0,196.8503,197.0799,196.7605,196.8004,2615.0
2024-01-29 13:15:00,197.12,197.27,197.11,197.12,2000.0,196.7804,196.9302,196.7705,196.7804,2000.0
2024-01-29 13:20:00,197.23,197.32,197.17,197.25,2080.0,196.8903,196.9801,196.8304,196.9102,2080.0
2024-01-29 13:25:00,197.33,197.46,197.18,197.46,5720.0,196.9901,197.1199,196.8403,197.1199,5720.0
2024-01-29 13:30:00,197.44,197.49,197.16,197.21,7289.0,197.0999,197.1498,196.8204,196.8703,7289.0
2024-01-29 13:35:00,197.22,197.3,197.22,197.25,921.0,196.8803,196.9601,196.8803,196.9102,921.0
2024-01-29 13:40:00,197.43,197.46,197.39,197.39,1020.0,197.0899,197.1199,197.05,197.05,1020.0
2024-01-29 13:45:00,197.34,197.38,197.27,197.38,1653.0,197.0001,197.04,196.9302,197.04,1653.0
2024-01-29 13:50:00,197.39,197.4,197.25,197.29,1749.0,197.05,197.06,196.9102,196.9502,1749.0
2024-01-29 13:55:00,197.34,197.34,196.95,196.96,8737.0,197.0001,197.0001,196.6107,196.6207,8737.0
2024-01-29 14:00:00,197.03,197.14,196.99,197.06,3416.0,196.6906,196.8004,196.6507,196.7205,3416.0
2024-01-29 14:05:00,197.1,197.13,197.05,197.08,3716.0,196.7605,196.7904,196.7106,196.7405,3716.0
2024-01-29 14:10:00,197.15,197.36,197.11,197.22,2672.0,196.8104,197.02,196.7705,196.8803,2672.0
2024-01-29 14:15:00,197.28,197.3,197.17,197.25,1783.0,196.9402,196.9601,196.8304,196.9102,1783.0
2024-01-29 14:20:00,197.17,197.32,197.17,197.27,1391.0,196.8304,196.9801,196.8304,196.9302,1391.0
2024-01-29 14:25:00,197.31,197.52,197.3,197.52,6009.0,196.9701,197.1798,196.9601,197.1798,6009.0
2024-01-29 14:30:00,197.52,197.52,197.33,197.38,3412.0,197.1798,197.1798,196.9901,197.04,3412.0
2024-01-29 14:35:00,197.36,197.43,197.12,197.19,7632.0,197.02,197.0899,196.7804,196.8503,7632.0
2024-01-29 14:40:00,197.19,197.32,197.1,197.1,4850.0,196.8503,196.9801,196.7605,196.7605,4850.0
2024-01-29 14:45:00,197.15,197.2,196.92,196.92,4248.0,196.8104,196.8603,196.5808,196.5808,4248.0
2024-01-29 14:50:00,196.97,197.07,196.89,196.98,6771.0,196.6307,196.7305,196.5508,196.6407,6771.0
2024-01-29 14:55:00,197.0,197.04,196.78,196.83,9593.0,196.6607,196.7006,196.441,196.4909,9593.0
2024-01-29 15:00:00,196.82,197.22,196.77,196.96,10609.0,196.481,196.8803,196.431,196.6207,10609.0
2024-01-29 15:05:00,196.96,197.19,196.74,196.94,41884.0,196.6207,196.8503,196.4011,196.6008,41884.0
2024-01-29 15:10:00,196.97,197.08,196.79,196.81,30448.0,196.6307,196.7405,196.451,196.471,30448.0
2024-01-29 15:15:00,196.81,197.1,196.77,197.07,22926.0,196.471,196.7605,196.431,196.7305,22926.0
2024-01-29 15:20:00,197.0,197.2,196.89,197.2,24581.0,196.6607,196.8603,196.5508,196.8603,24581.0
2024-01-29 15:25:00,197.17,197.39,197.13,197.33,15243.0,196.8304,197.05,196.7904,196.9901,15243.0
2024-01-29 15:30:00,197.34,197.4,197.13,197.22,13019.0,197.0001,197.06,196.7904,196.8803,13019.0
2024-01-29 15:35:00,197.21,197.25,197.05,197.12,19978.0,196.8703,196.9102,196.7106,196.7804,19978.0
2024-01-29 15:40:00,197.16,197.16,196.74,196.74,41101.0,196.8204,196.8204,196.4011,196.4011,41101.0
2024-01-29 15:45:00,196.72,196.94,196.59,196.6,36521.0,196.3811,196.6008,196.2514,196.2613,36521.0
2024-01-29 15:50:00,196.61,196.79,196.49,196.52,34512.0,196.2713,196.451,196.1515,196.1815,34512.0
2024-01-29 15:55:00,196.53,197.06,196.52,197.06,106669.0,196.1915,196.7205,196.1815,196.7205,106669.0
2024-01-30 09:30:00,196.21,196.78,195.2,196.53,12303.0,195.872,196.441,194.8638,196.1915,12303.0
2024-01-30 09:35:00,196.98,196.99,196.55,196.77,500.0,196.6407,196.6507,196.2114,196.431,500.0
2024-01-30 09:40:00,196.65,196.98,196.36,196.71,5493.0,196.3113,196.6407,196.0218,196.3712,5493.0
2024-01-30 09:45:00,196.78,196.79,196.29,196.45,1900.0,196.441,196.451,195.9519,196.1116,1900.0
2024-01-30 09:50:00,196.58,196.74,196.34,196.73,2335.0,196.2414,196.4011,196.0018,196.3911,2335.0
2024-01-30 09:55:00,196.86,196.86,196.13,196.16,13451.0,196.5209,196.5209,195.7921,195.8221,13451.0
2024-01-30 10:00:00,196.14,196.14,195.43,195.56,8532.0,195.8021,195.8021,195.0934,195.2231,8532.0
2024-01-30 10:05:00,195.56,195.59,194.92,194.98,14991.0,195.2231,195.2531,194.5842,194.6441,14991.0
2024-01-30 10:10:00,195.0,195.58,195.0,195.1,12146.0,194.6641,195.2431,194.6641,194.7639,12146.0
2024-01-30 10:15:00,195.03,195.23,194.96,195.08,8595.0,194.694,194.8937,194.6242,194.744,8595.0
2024-01-30 10:20:00,195.05,195.06,194.74,194.9,11891.0,194.714,194.724,194.4045,194.5643,11891.0
2024-01-30 10:25:00,194.82,194.93,194.48,194.67,2510.0,194.4844,194.5942,194.145,194.3347,2510.0
2024-01-30 10:30:00,194.63,194.88,194.56,194.79,8258.0,194.2947,194.5443,194.2249,194.4545,8258.0
2024-01-30 10:35:00,194.78,195.24,194.71,194.93,11825.0,194.4445,194.9037,194.3746,194.5942,11825.0
2024-01-30 10:40:00,194.78,194.91,194.66,194.79,2399.0,194.4445,194.5743,194.3247,194.4545,2399.0
2024-01-30 10:45:00,194.87,194.87,194.55,194.73,1659.0,194.5343,194.5343,194.2149,194.3946,1659.0
2024-01-30 10:50:00,194.58,194.82,194.52,194.82,1200.0,194.2448,194.4844,194.1849,194.4844,1200.0
2024-01-30 10:55:00,194.69,195.36,194.56,195.35,3540.0,194.3546,195.0235,194.2249,195.0135,3540.0
2024-01-30 11:00:00,195.23,195.27,194.94,195.06,7087.0,194.8937,194.9336,194.6042,194.724,7087.0
2024-01-30 11:05:00,195.12,195.77,195.05,195.73,28517.0,194.7839,195.4328,194.714,195.3928,28517.0
2024-01-30 11:10:00,195.8,195.8,195.46,195.5,11815.0,195.4627,195.4627,195.1233,195.1632,11815.0
2024-01-30 11:15:00,195.56,195.57,195.3,195.3,10746.0,195.2231,195.2331,194.9636,194.9636,10746.0
2024-01-30 11:20:00,195.36,195.61,195.28,195.48,4966.0,195.0235,195.273,194.9436,195.1433,4966.0
2024-01-30 11:25:00,195.4,195.79,195.33,195.75,8110.0,195.0634,195.4527,194.9935,195.4128,8110.0
2024-01-30 11:30:00,195.73,195.97,195.55,195.86,7538.0,195.3928,195.6324,195.2131,195.5226,7538.0
2024-01-30 11:35:00,195.76,196.04,195.76,195.9,4054.0,195.4228,195.7023,195.4228,195.5625,4054.0
2024-01-30 11:40:00,195.95,196.14,195.9,195.94,6999.0,195.6125,195.8021,195.5625,195.6025,6999.0
2024-01-30 11:45:00,196.03,196.47,196.03,196.31,1736.0,195.6923,196.1316,195.6923,195.9718,1736.0
2024-01-30 11:50:00,196.31,196.31,195.99,196.06,4003.0,195.9718,195.9718,195.6524,195.7223,4003.0
2024-01-30 11:55:00,196.12,196.2,195.89,196.0,15744.0,195.7822,195.862,195.5526,195.6624,15744.0
2024-01-30 12:00:00,196.12,196.12,195.92,196.09,8737.0,195.7822,195.7822,195.5825,195.7522,8737.0
2024-01-30 12:05:00,196.06,196.21,195.9,196.11,5870.0,195.7223,195.872,195.5625,195.7722,5870.0
2024-01-30 12:10:00,196.14,196.22,196.03,196.14,3658.0,195.8021,195.882,195.6923,195.8021,3658.0
2024-01-30 12:15:00,196.01,196.09,195.95,196.09,964.0,195.6724,195.7522,195.6125,195.7522,964.0
2024-01-30 12:20:00,196.13,196.13,195.96,196.04,3426.0,195.7921,195.7921,195.6224,195.7023,3426.0
2024-01-30 12:25:00,195.98,196.07,195.87,195.88,20788.0,195.6424,195.7323,195.5326,195.5426,20788.0
2024-01-30 12:30:00,195.86,196.03,195.85,195.97,11129.0,195.5226,195.6923,195.5126,195.6324,11129.0
2024-01-30 12:35:00,195.9,195.98,195.87,195.92,2675.0,195.5625,195.6424,195.5326,195.5825,2675.0
2024-01-30 12:40:00,195.87,195.96,195.73,195.73,7241.0,195.5326,195.6224,195.3928,195.3928,7241.0
2024-01-30 12:45:00,195.72,195.83,195.7,195.79,3160.0,195.3829,195.4927,195.3629,195.4527,3160.0
2024-01-30 12:50:00,195.79,195.99,195.64,195.84,21565.0,195.4527,195.6524,195.303,195.5026,21565.0
2024-01-30 12:55:00,195.97,195.98,195.77,195.84,10874.0,195.6324,195.6424,195.4328,195.5026,10874.0
2024-01-30 13:00:00,195.84,195.95,195.79,195.86,3143.0,195.5026,195.6125,195.4527,195.5226,3143.0
2024-01-30 13:05:00,195.96,196.23,195.95,196.2,2288.0,195.6224,195.892,195.6125,195.862,2288.0
2024-01-30 13:10:00,196.19,196.24,196.07,196.24,5757.0,195.852,195.902,195.7323,195.902,5757.0
2024-01-30 13:15:00,196.24,196.45,196.24,196.4,3300.0,195.902,196.1116,195.902,196.0617,3300.0
2024-01-30 13:20:00,196.39,196.81,196.39,196.75,16442.0,196.0517,196.471,196.0517,196.4111,16442.0
2024-01-30 13:25:00,196.76,197.04,196.76,196.93,3730.0,196.4211,196.7006,196.4211,196.5908,3730.0
2024-01-30 13:30:00,196.93,197.09,196.93,196.96,2784.0,196.5908,196.7505,196.5908,196.6207,2784.0
2024-01-30 13:35:00,196.91,196.96,196.84,196.91,4775.0,196.5708,196.6207,196.5009,196.5708,4775.0
2024-01-30 13:40:00,196.91,197.09,196.84,197.09,6993.0,196.5708,196.7505,196.5009,196.7505,6993.0
2024-01-30 13:45:00,197.06,197.16,197.01,197.12,6185.0,196.7205,196.8204,196.6706,196.7804,6185.0
2024-01-30 13:50:00,197.12,197.15,196.99,197.09,9176.0,196.7804,196.8104,196.6507,196.7505,9176.0
2024-01-30 13:55:00,197.1,197.13,196.92,196.93,9542.0,196.7605,196.7904,196.5808,196.5908,9542.0
2024-01-30 14:00:00,196.93,196.96,196.7,196.75,6833.0,196.5908,196.6207,196.3612,196.4111,6833.0
2024-01-30 14:05:00,196.75,196.88,196.62,196.78,6046.0,196.4111,196.5409,196.2813,196.441,6046.0
2024-01-30 14:10:00,196.79,196.88,196.7,196.79,6149.0,196.451,196.5409,196.3612,196.451,6149.0
2024-01-30 14:15:00,196.8,197.0,196.8,196.98,8327.0,196.461,196.6607,196.461,196.6407,8327.0
2024-01-30 14:20:00,197.03,197.16,196.99,197.08,5560.0,196.6906,196.8204,196.6507,196.7405,5560.0
2024-01-30 14:25:00,197.16,197.37,197.15,197.34,5002.0,196.8204,197.03,196.8104,197.0001,5002.0
2024-01-30 14:30:00,197.32,197.39,197.27,197.28,5838.0,196.9801,197.05,196.9302,196.9402,5838.0
2024-01-30 14:35:00,197.28,197.28,197.06,197.16,3180.0,196.9402,196.9402,196.7205,196.8204,3180.0
2024-01-30 14:40:00,197.08,197.11,196.93,197.02,4622.0,196.7405,196.7705,196.5908,196.6806,4622.0
2024-01-30 14:45:00,197.02,197.04,196.98,196.99,3100.0,196.6806,196.7006,196.6407,196.6507,3100.0
2024-01-30 14:50:00,197.02,197.1,196.81,197.0,6920.0,196.6806,196.7605,196.471,196.6607,6920.0
2024-01-30 14:55:00,197.05,197.25,197.01,197.24,3930.0,196.7106,196.9102,196.6706,196.9002,3930.0
2024-01-30 15:00:00,197.24,197.36,197.22,197.26,4691.0,196.9002,197.02,196.8803,196.9202,4691.0
2024-01-30 15:05:00,197.22,197.28,197.15,197.18,9410.0,196.8803,196.9402,196.8104,196.8403,9410.0
2024-01-30 15:10:00,197.2,197.23,196.88,196.99,9636.0,196.8603,196.8903,196.5409,196.6507,9636.0
2024-01-30 15:15:00,196.98,197.19,196.93,197.19,3714.0,196.6407,196.8503,196.5908,196.8503,3714.0
2024-01-30 15:20:00,197.19,197.28,197.13,197.23,5671.0,196.8503,196.9402,196.7904,196.8903,5671.0
2024-01-30 15:25:00,197.27,197.51,197.19,197.46,6344.0,196.9302,197.1698,196.8503,197.1199,6344.0
2024-01-30 15:30:00,197.49,197.58,197.42,197.53,8124.0,197.1498,197.2397,197.0799,197.1897,8124.0
2024-01-30 15:35:00,197.51,197.51,197.35,197.41,13970.0,197.1698,197.1698,197.01,197.0699,13970.0
2024-01-30 15:40:00,197.39,197.39,197.16,197.2,16906.0,197.05,197.05,196.8204,196.8603,16906.0
2024-01-30 15:45:00,197.2,197.27,197.12,197.22,16287.0,196.8603,196.9302,196.7804,196.8803,16287.0
2024-01-30 15:50:00,197.26,197.28,197.09,197.19,28728.0,196.9202,196.9402,196.7505,196.8503,28728.0
2024-01-30 15:55:00,197.2,197.39,197.11,197.27,75463.0,196.8603,197.05,196.7705,196.9302,75463.0
2024-01-31 09:30:00,197.46,197.49,196.07,196.53,17188.0,197.1199,197.1498,195.7323,196.1915,17188.0
2024-01-31 09:35:00,196.39,196.88,196.02,196.49,8937.0,196.0517,196.5409,195.6823,196.1515,8937.0
2024-01-31 09:40:00,196.49,196.49,196.06,196.06,7764.0,196.1515,196.1515,195.7223,195.7223,7764.0
2024-01-31 09:45:00,196.21,196.8,196.06,196.34,7598.0,195.872,196.461,195.7223,196.0018,7598.0
2024-01-31 09:50:00,196.39,196.61,196.18,196.48,4643.0,196.0517,196.2713,195.8421,196.1415,4643.0
2024-01-31 09:55:00,196.47,196.68,196.3,196.68,6364.0,196.1316,196.3412,195.9619,196.3412,6364.0
2024-01-31 10:00:00,196.67,196.96,196.54,196.84,5972.0,196.3312,196.6207,196.2014,196.5009,5972.0
2024-01-31 10:05:00,196.84,197.21,196.4,197.14,26674.0,196.5009,196.8703,196.0617,196.8004,26674.0
2024-01-31 10:10:00,197.37,197.38,196.97,196.97,14992.0,197.03,197.04,196.6307,196.6307,14992.0
2024-01-31 10:15:00,196.95,197.26,196.89,196.97,7338.0,196.6107,196.9202,196.5508,196.6307,7338.0
2024-01-31 10:20:00,196.93,197.11,196.89,197.11,14503.0,196.5908,196.7705,196.5508,196.7705,14503.0
2024-01-31 10:25:00,197.03,197.67,197.03,197.53,5802.0,196.6906,197.3295,196.6906,197.1897,5802.0
2024-01-31 10:30:00,197.59,197.71,196.87,197.13,11428.0,197.2496,197.3694,196.5309,196.7904,11428.0
2024-01-31 10:35:00,197.09,197.11,195.92,196.01,10307.0,196.7505,196.7705,195.5825,195.6724,10307.0
2024-01-31 10:40:00,195.85,196.09,195.62,195.79,5696.0,195.5126,195.7522,195.283,195.4527,5696.0
2024-01-31 10:45:00,195.67,195.67,195.25,195.47,5786.0,195.3329,195.3329,194.9137,195.1333,5786.0
2024-01-31 10:50:00,195.38,195.63,195.3,195.52,4290.0,195.0434,195.293,194.9636,195.1832,4290.0
2024-01-31 10:55:00,195.58,195.95,195.57,195.8,5938.0,195.2431,195.6125,195.2331,195.4627,5938.0
2024-01-31 11:00:00,195.81,196.09,195.69,195.85,5055.0,195.4727,195.7522,195.3529,195.5126,5055.0
2024-01-31 11:05:00,195.84,196.14,195.81,196.14,3346.0,195.5026,195.8021,195.4727,195.8021,3346.0
2024-01-31 11:10:00,196.13,196.19,195.96,196.15,2601.0,195.7921,195.852,195.6224,195.8121,2601.0
2024-01-31 11:15:00,195.98,196.09,195.9,195.9,6615.0,195.6424,195.7522,195.5625,195.5625,6615.0
2024-01-31 11:20:00,195.94,196.06,195.76,195.87,3502.0,195.6025,195.7223,195.4228,195.5326,3502.0
2024-01-31 11:25:00,195.73,195.75,195.54,195.65,6633.0,195.3928,195.4128,195.2032,195.313,6633.0
2024-01-31 11:30:00,195.67,195.67,195.23,195.28,4102.0,195.3329,195.3329,194.8937,194.9436,4102.0
2024-01-31 11:35:00,195.28,195.4,195.12,195.12,5002.0,194.9436,195.0634,194.7839,194.7839,5002.0
2024-01-31 11:40:00,195.04,195.07,194.06,194.74,56997.0,194.704,194.734,193.7257,194.4045,56997.0
2024-01-31 11:45:00,194.74,195.39,194.74,195.29,3417.0,194.4045,195.0534,194.4045,194.9536,3417.0
2024-01-31 11:50:00,195.06,195.42,194.98,195.03,2578.0,194.724,195.0834,194.6441,194.694,2578.0
2024-01-31 11:55:00,195.07,195.37,194.92,195.37,3192.0,194.734,195.0335,194.5842,195.0335,3192.0
2024-01-31 12:00:00,195.34,195.34,195.11,195.11,4385.0,195.0035,195.0035,194.7739,194.7739,4385.0
2024-01-31 12:05:00,195.17,195.58,195.13,195.57,3478.0,194.8338,195.2431,194.7939,195.2331,3478.0
2024-01-31 12:10:00,195.54,195.59,195.33,195.4,2706.0,195.2032,195.2531,194.9935,195.0634,2706.0
2024-01-31 12:15:00,195.39,195.52,195.36,195.37,3371.0,195.0534,195.1832,195.0235,195.0335,3371.0
2024-01-31 12:20:00,195.37,195.74,195.37,195.74,4407.0,195.0335,195.4028,195.0335,195.4028,4407.0
2024-01-31 12:25:00,195.85,196.05,195.83,196.03,2652.0,195.5126,195.7123,195.4927,195.6923,2652.0
2024-01-31 12:30:00,196.0,196.0,195.72,195.77,3534.0,195.6624,195.6624,195.3829,195.4328,3534.0
2024-01-31 12:35:00,195.7,195.78,195.55,195.71,3950.0,195.3629,195.4428,195.2131,195.3729,3950.0
2024-01-31 12:40:00,195.67,195.93,195.67,195.84,2855.0,195.3329,195.5925,195.3329,195.5026,2855.0
2024-01-31 12:45:00,195.94,195.98,195.84,195.98,1700.0,195.6025,195.6424,195.5026,195.6424,1700.0
2024-01-31 12:50:00,195.95,196.0,195.87,195.99,3664.0,195.6125,195.6624,195.5326,195.6524,3664.0
2024-01-31 12:55:00,195.98,196.24,195.94,196.24,2672.0,195.6424,195.902,195.6025,195.902,2672.0
2024-01-31 13:00:00,196.21,196.37,196.19,196.33,3513.0,195.872,196.0317,195.852,195.9918,3513.0
2024-01-31 13:05:00,196.32,196.32,196.24,196.27,1798.0,195.9818,195.9818,195.902,195.9319,1798.0
2024-01-31 13:10:00,196.24,196.39,196.11,196.22,4525.0,195.902,196.0517,195.7722,195.882,4525.0
2024-01-31 13:15:00,196.2,196.35,196.2,196.3,2561.0,195.862,196.0118,195.862,195.9619,2561.0
2024-01-31 13:20:00,196.27,196.27,196.02,196.1,5683.0,195.9319,195.9319,195.6823,195.7622,5683.0
2024-01-31 13:25:00,196.15,196.27,196.12,196.24,2523.0,195.8121,195.9319,195.7822,195.902,2523.0
2024-01-31 13:30:00,196.25,196.43,196.2,196.38,3828.0,195.9119,196.0916,195.862,196.0417,3828.0
2024-01-31 13:35:00,196.38,196.59,196.33,196.58,3409.0,196.0417,196.2514,195.9918,196.2414,3409.0
2024-01-31 13:40:00,196.46,197.16,196.46,197.12,3094.0,196.1216,196.8204,196.1216,196.7804,3094.0
2024-01-31 13:45:00,197.2,197.2,196.96,196.97,7212.0,196.8603,196.8603,196.6207,196.6307,7212.0
2024-01-31 13:50:00,196.97,197.04,196.68,196.83,4713.0,196.6307,196.7006,196.3412,196.4909,4713.0
2024-01-31 13:55:00,196.84,196.9,196.76,196.76,879.0,196.5009,196.5608,196.4211,196.4211,879.0
2024-01-31 14:00:00,196.84,196.84,195.92,196.28,9647.0,196.5009,196.5009,195.5825,195.9419,9647.0
2024-01-31 14:05:00,196.3,196.68,196.15,196.16,5301.0,195.9619,196.3412,195.8121,195.8221,5301.0
2024-01-31 14:10:00,196.39,196.39,195.98,196.06,5413.0,196.0517,196.0517,195.6424,195.7223,5413.0
2024-01-31 14:15:00,196.14,196.24,195.93,195.96,4200.0,195.8021,195.902,195.5925,195.6224,4200.0
2024-01-31 14:20:00,196.02,196.1,195.69,195.79,5742.0,195.6823,195.7622,195.3529,195.4527,5742.0
2024-01-31 14:25:00,195.69,195.96,195.69,195.78,9263.0,195.3529,195.6224,195.3529,195.4428,9263.0
2024-01-31 14:30:00,195.78,196.0,195.49,195.84,8612.0,195.4428,195.6624,195.1533,195.5026,8612.0
2024-01-31 14:35:00,196.02,196.75,195.77,196.75,12807.0,195.6823,196.4111,195.4328,196.4111,12807.0
2024-01-31 14:40:00,196.95,197.31,196.87,197.12,7954.0,196.6107,196.9701,196.5309,196.7804,7954.0
2024-01-31 14:45:00,197.24,197.49,196.86,196.9,6854.0,196.9002,197.1498,196.5209,196.5608,6854.0
2024-01-31 14:50:00,196.87,196.87,195.84,196.28,9549.0,196.5309,196.5309,195.5026,195.9419,9549.0
2024-01-31 14:55:00,196.19,196.25,195.36,195.39,5044.0,195.852,195.9119,195.0235,195.0534,5044.0
2024-01-31 15:00:00,195.39,195.51,194.01,194.07,13586.0,195.0534,195.1732,193.6758,193.7357,13586.0
2024-01-31 15:05:00,194.01,194.44,193.54,194.33,11614.0,193.6758,194.1051,193.2066,193.9953,11614.0
2024-01-31 15:10:00,194.48,194.78,194.1,194.46,5875.0,194.145,194.4445,193.7656,194.125,5875.0
2024-01-31 15:15:00,194.55,194.99,194.36,194.76,8880.0,194.2149,194.6541,194.0252,194.4245,8880.0
2024-01-31 15:20:00,194.88,195.43,194.78,195.22,9523.0,194.5443,195.0934,194.4445,194.8837,9523.0
2024-01-31 15:25:00,194.97,195.16,194.71,194.88,9825.0,194.6341,194.8238,194.3746,194.5443,9825.0
2024-01-31 15:30:00,194.78,194.89,194.51,194.66,10551.0,194.4445,194.5543,194.1749,194.3247,10551.0
2024-01-31 15:35:00,194.64,194.64,194.04,194.42,9763.0,194.3047,194.3047,193.7058,194.0851,9763.0
2024-01-31 15:40:00,194.34,194.49,194.2,194.33,9060.0,194.0052,194.155,193.8655,193.9953,9060.0
2024-01-31 15:45:00,194.24,194.36,194.08,194.14,11744.0,193.9054,194.0252,193.7457,193.8056,11744.0
2024-01-31 15:50:00,194.2,194.36,193.52,193.97,26132.0,193.8655,194.0252,193.1866,193.6359,26132.0
2024-01-31 15:55:00,194.07,194.24,193.96,194.1,51168.0,193.7357,193.9054,193.6259,193.7656,51168.0
2024-02-01 09:30:00,195.64,196.99,195.64,196.91,13665.0,195.303,196.6507,195.303,196.5708,13665.0
2024-02-01 09:35:00,197.0,197.15,196.44,196.49,4569.0,196.6607,196.8104,196.1016,196.1515,4569.0
2024-02-01 09:40:00,196.49,197.29,195.98,197.29,6608.0,196.1515,196.9502,195.6424,196.9502,6608.0
2024-02-01 09:45:00,196.98,196.98,195.57,196.05,15076.0,196.6407,196.6407,195.2331,195.7123,15076.0
2024-02-01 09:50:00,196.15,196.87,195.94,196.87,5192.0,195.8121,196.5309,195.6025,196.5309,5192.0
2024-02-01 09:55:00,196.78,197.12,196.6,196.81,13688.0,196.441,196.7804,196.2613,196.471,13688.0
2024-02-01 10:00:00,196.62,197.45,196.45,197.33,7765.0,196.2813,197.1099,196.1116,196.9901,7765.0
2024-02-01 10:05:00,197.34,197.66,196.98,197.61,5371.0,197.0001,197.3195,196.6407,197.2696,5371.0
2024-02-01 10:10:00,197.63,197.65,197.32,197.36,10074.0,197.2896,197.3095,196.9801,197.02,10074.0
2024-02-01 10:15:00,197.44,197.75,197.39,197.67,12346.0,197.0999,197.4094,197.05,197.3295,12346.0
2024-02-01 10:20:00,197.61,197.72,196.82,196.82,8415.0,197.2696,197.3794,196.481,196.481,8415.0
2024-02-01 10:25:00,197.09,198.12,196.86,198.11,3506.0,196.7505,197.7787,196.5209,197.7687,3506.0
2024-02-01 10:30:00,197.79,197.79,197.01,197.09,3150.0,197.4493,197.4493,196.6706,196.7505,3150.0
2024-02-01 10:35:00,197.09,197.27,197.09,197.12,2600.0,196.7505,196.9302,196.7505,196.7804,2600.0
2024-02-01 10:40:00,197.14,197.31,196.91,196.99,3901.0,196.8004,196.9701,196.5708,196.6507,3901.0
2024-02-01 10:45:00,196.95,197.26,196.59,196.61,3699.0,196.6107,196.9202,196.2514,196.2713,3699.0
2024-02-01 10:50:00,196.49,196.7,196.29,196.3,8341.0,196.1515,196.3612,195.9519,195.9619,8341.0
2024-02-01 10:55:00,196.42,196.75,196.42,196.73,5926.0,196.0817,196.4111,196.0817,196.3911,5926.0
2024-02-01 11:00:00,196.75,197.04,196.44,197.02,5478.0,196.4111,196.7006,196.1016,196.6806,5478.0
2024-02-01 11:05:00,196.95,197.32,196.89,197.26,6260.0,196.6107,196.9801,196.5508,196.9202,6260.0
2024-02-01 11:10:00,197.16,197.41,196.81,196.98,8001.0,196.8204,197.0699,196.471,196.6407,8001.0
2024-02-01 11:15:00,197.09,197.47,197.09,197.43,5107.0,196.7505,197.1298,196.7505,197.0899,5107.0
2024-02-01 11:20:00,197.44,197.96,197.44,197.83,13956.0,197.0999,197.619,197.0999,197.4892,13956.0
2024-02-01 11:25:00,197.9,198.03,197.74,197.89,8230.0,197.5591,197.6889,197.3994,197.5491,8230.0
2024-02-01 11:30:00,197.91,198.2,197.89,198.1,2617.0,197.5691,197.8586,197.5491,197.7588,2617.0
2024-02-01 11:35:00,197.96,198.06,197.79,198.02,7580.0,197.619,197.7188,197.4493,197.6789,7580.0
2024-02-01 11:40:00,198.05,198.29,198.04,198.29,7549.0,197.7088,197.9484,197.6989,197.9484,7549.0
2024-02-01 11:45:00,198.15,198.24,198.03,198.19,2608.0,197.8087,197.8985,197.6889,197.8486,2608.0
2024-02-01 11:50:00,198.12,198.86,198.11,198.81,22415.0,197.7787,198.5174,197.7687,198.4675,22415.0
2024-02-01 11:55:00,198.89,199.12,198.84,198.99,10248.0,198.5474,198.777,198.4975,198.6472,10248.0
2024-02-01 12:00:00,199.02,199.43,199.01,199.32,5860.0,198.6772,199.0865,198.6672,198.9767,5860.0
2024-02-01 12:05:00,199.43,199.54,199.38,199.39,4915.0,199.0865,199.1963,199.0366,199.0465,4915.0
2024-02-01 12:10:00,199.32,199.42,199.03,199.14,2991.0,198.9767,199.0765,198.6872,198.797,2991.0
2024-02-01 12:15:00,199.05,199.13,198.76,198.78,6792.0,198.7071,198.787,198.4176,198.4376,6792.0
2024-02-01 12:20:00,198.82,199.01,198.82,198.99,4722.0,198.4775,198.6672,198.4775,198.6472,4722.0
2024-02-01 12:25:00,198.98,199.01,198.88,198.96,2018.0,198.6372,198.6672,198.5374,198.6173,2018.0
2024-02-01 12:30:00,198.96,199.02,198.9,198.9,1510.0,198.6173,198.6772,198.5574,198.5574,1510.0
2024-02-01 12:35:00,198.98,199.33,198.92,199.31,14953.0,198.6372,198.9866,198.5773,198.9667,14953.0
2024-02-01 12:40:00,199.28,199.9,199.23,199.85,3249.0,198.9367,199.5557,198.8868,199.5057,3249.0
2024-02-01 12:45:00,199.79,200.26,199.78,200.2,4329.0,199.4458,199.915,199.4359,199.8551,4329.0
2024-02-01 12:50:00,200.33,200.76,200.3,200.53,7722.0,199.9849,200.4142,199.955,200.1846,7722.0
2024-02-01 12:55:00,200.54,200.54,200.03,200.03,7484.0,200.1946,200.1946,199.6854,199.6854,7484.0
2024-02-01 13:00:00,199.98,200.03,199.74,199.85,6886.0,199.6355,199.6854,199.3959,199.5057,6886.0
2024-02-01 13:05:00,199.88,199.9,199.49,199.49,3365.0,199.5357,199.5557,199.1464,199.1464,3365.0
2024-02-01 13:10:00,199.62,200.21,199.62,200.21,2019.0,199.2761,199.8651,199.2761,199.8651,2019.0
2024-02-01 13:15:00,200.43,200.44,200.08,200.22,4586.0,200.0847,200.0947,199.7353,199.8751,4586.0
2024-02-01 13:20:00,200.23,200.53,199.9,199.97,22976.0,199.8851,200.1846,199.5557,199.6255,22976.0
2024-02-01 13:25:00,200.0,200.37,200.0,200.36,15988.0,199.6555,200.0248,199.6555,200.0149,15988.0
2024-02-01 13:30:00,200.37,200.8,200.37,200.54,8474.0,200.0248,200.4541,200.0248,200.1946,8474.0
2024-02-01 13:35:00,200.58,200.62,200.23,200.28,10744.0,200.2345,200.2744,199.8851,199.935,10744.0
2024-02-01 13:40:00,200.29,200.86,200.29,200.86,3006.0,199.945,200.514,199.945,200.514,3006.0
2024-02-01 13:45:00,200.78,201.13,200.76,201.09,23825.0,200.4341,200.7835,200.4142,200.7436,23825.0
2024-02-01 13:50:00,201.09,201.29,201.02,201.29,6573.0,200.7436,200.9433,200.6737,200.9433,6573.0
2024-02-01 13:55:00,201.24,201.27,200.8,200.8,18634.0,200.8933,200.9233,200.4541,200.4541,18634.0
2024-02-01 14:00:00,200.91,201.1,200.87,201.04,3683.0,200.5639,200.7536,200.524,200.6937,3683.0
2024-02-01 14:05:00,201.07,201.37,201.02,201.37,3272.0,200.7236,201.0231,200.6737,201.0231,3272.0
2024-02-01 14:10:00,201.28,201.28,200.93,200.96,5117.0,200.9333,200.9333,200.5839,200.6138,5117.0
2024-02-01 14:15:00,200.91,201.07,200.88,201.03,8739.0,200.5639,200.7236,200.534,200.6837,8739.0
2024-02-01 14:20:00,201.02,201.14,200.92,201.0,4940.0,200.6737,200.7935,200.5739,200.6538,4940.0
2024-02-01 14:25:00,200.92,201.05,200.86,200.95,4424.0,200.5739,200.7037,200.514,200.6038,4424.0
2024-02-01 14:30:00,200.98,201.02,200.68,200.68,3975.0,200.6338,200.6737,200.3343,200.3343,3975.0
2024-02-01 14:35:00,200.72,201.23,200.72,201.05,12740.0,200.3742,200.8834,200.3742,200.7037,12740.0
2024-02-01 14:40:00,201.0,201.29,200.85,200.87,20817.0,200.6538,200.9433,200.504,200.524,20817.0
2024-02-01 14:45:00,200.9,201.12,200.82,200.92,3669.0,200.5539,200.7736,200.4741,200.5739,3669.0
2024-02-01 14:50:00,200.92,200.97,200.42,200.48,5460.0,200.5739,200.6238,200.0748,200.1347,5460.0
2024-02-01 14:55:00,200.48,200.52,200.27,200.35,4868.0,200.1347,200.1746,199.925,200.0049,4868.0
2024-02-01 15:00:00,200.37,200.47,200.32,200.39,4419.0,200.0248,200.1247,199.9749,200.0448,4419.0
2024-02-01 15:05:00,200.42,200.57,200.02,200.05,9666.0,200.0748,200.2245,199.6754,199.7054,9666.0
2024-02-01 15:10:00,199.98,200.07,199.97,199.97,2423.0,199.6355,199.7254,199.6255,199.6255,2423.0
2024-02-01 15:15:00,199.9,200.19,199.82,200.07,3978.0,199.5557,199.8452,199.4758,199.7254,3978.0
2024-02-01 15:20:00,199.97,200.02,199.87,200.01,2607.0,199.6255,199.6754,199.5257,199.6655,2607.0
2024-02-01 15:25:00,199.99,200.02,199.93,199.96,5553.0,199.6455,199.6754,199.5856,199.6156,5553.0
2024-02-01 15:30:00,200.0,200.06,199.83,199.9,11661.0,199.6555,199.7154,199.4858,199.5557,11661.0
2024-02-01 15:35:00,199.92,200.15,199.9,200.15,3927.0,199.5756,199.8052,199.5557,199.8052,3927.0
2024-02-01 15:40:00,200.15,200.44,200.15,200.24,8213.0,199.8052,200.0947,199.8052,199.8951,8213.0
2024-02-01 15:45:00,200.26,200.36,200.0,200.03,14907.0,199.915,200.0149,199.6555,199.6854,14907.0
2024-02-01 15:50:00,200.0,200.1,199.89,200.08,18363.0,199.6555,199.7553,199.5457,199.7353,18363.0
2024-02-01 15:55:00,200.09,200.36,200.04,200.28,44175.0,199.7453,200.0149,199.6954,199.935,44175.0
2024-02-02 09:30:00,198.73,199.56,198.14,198.36,13769.0,198.3877,199.2162,197.7987,198.0183,13769.0
2024-02-02 09:35:00,198.37,198.37,197.46,197.68,5109.0,198.0283,198.0283,197.1199,197.3395,5109.0
2024-02-02 09:40:00,198.0,198.29,197.62,197.68,3922.0,197.6589,197.9484,197.2796,197.3395,3922.0
2024-02-02 09:45:00,197.75,198.43,197.59,198.27,5138.0,197.4094,198.0882,197.2496,197.9285,5138.0
2024-02-02 09:50:00,198.14,198.8,198.13,198.8,4056.0,197.7987,198.4576,197.7887,198.4576,4056.0
2024-02-02 09:55:00,198.8,198.89,198.59,198.77,1711.0,198.4576,198.5474,198.2479,198.4276,1711.0
2024-02-02 10:00:00,198.75,199.6,198.45,199.6,6600.0,198.4076,199.2562,198.1082,199.2562,6600.0
2024-02-02 10:05:00,199.69,199.69,199.17,199.36,3136.0,199.346,199.346,198.8269,199.0166,3136.0
2024-02-02 10:10:00,199.45,199.46,198.88,199.23,3092.0,199.1064,199.1164,198.5374,198.8868,3092.0
2024-02-02 10:15:00,199.28,199.64,198.98,199.64,4876.0,198.9367,199.2961,198.6372,199.2961,4876.0
2024-02-02 10:20:00,199.51,199.92,199.51,199.84,3994.0,199.1663,199.5756,199.1663,199.4958,3994.0
2024-02-02 10:25:00,199.83,199.83,199.17,199.38,3715.0,199.4858,199.4858,198.8269,199.0366,3715.0
2024-02-02 10:30:00,199.46,199.58,199.11,199.25,3458.0,199.1164,199.2362,198.767,198.9068,3458.0
2024-02-02 10:35:00,199.16,199.43,199.16,199.43,3075.0,198.8169,199.0865,198.8169,199.0865,3075.0
2024-02-02 10:40:00,199.44,200.11,199.34,200.06,3696.0,199.0964,199.7653,198.9966,199.7154,3696.0
2024-02-02 10:45:00,200.1,200.35,200.09,200.18,4751.0,199.7553,200.0049,199.7453,199.8352,4751.0
2024-02-02 10:50:00,200.13,200.37,200.07,200.37,4470.0,199.7853,200.0248,199.7254,200.0248,4470.0
2024-02-02 10:55:00,200.35,201.36,200.28,201.21,5630.0,200.0049,201.0131,199.935,200.8634,5630.0
2024-02-02 11:00:00,201.27,201.4,200.97,201.0,6165.0,200.9233,201.0531,200.6238,200.6538,6165.0
2024-02-02 11:05:00,201.03,201.89,200.95,201.55,12690.0,200.6837,201.5422,200.6038,201.2028,12690.0
2024-02-02 11:10:00,201.58,201.97,201.38,201.54,7104.0,201.2328,201.6221,201.0331,201.1928,7104.0
2024-02-02 11:15:00,201.5,201.86,201.5,201.84,4550.0,201.1529,201.5123,201.1529,201.4923,4550.0
2024-02-02 11:20:00,201.81,202.19,201.8,202.09,13355.0,201.4624,201.8417,201.4524,201.7419,13355.0
2024-02-02 11:25:00,201.91,202.68,201.9,202.67,4378.0,201.5622,202.3309,201.5522,202.3209,4378.0
2024-02-02 11:30:00,202.75,202.75,202.14,202.17,3502.0,202.4007,202.4007,201.7918,201.8217,3502.0
2024-02-02 11:35:00,202.25,202.83,202.17,202.83,2738.0,201.9016,202.4806,201.8217,202.4806,2738.0
2024-02-02 11:40:00,202.77,203.17,202.62,203.0,9487.0,202.4207,202.82,202.271,202.6503,9487.0
2024-02-02 11:45:00,203.0,203.26,202.92,203.21,7333.0,202.6503,202.9099,202.5705,202.86,7333.0
2024-02-02 11:50:00,203.21,203.31,202.71,202.71,6513.0,202.86,202.9598,202.3608,202.3608,6513.0
2024-02-02 11:55:00,202.76,202.82,202.17,202.26,2633.0,202.4107,202.4706,201.8217,201.9116,2633.0
2024-02-02 12:00:00,202.29,202.63,202.29,202.43,10675.0,201.9415,202.281,201.9415,202.0813,10675.0
2024-02-02 12:05:00,202.42,202.43,201.9,201.9,2688.0,202.0713,202.0813,201.5522,201.5522,2688.0
2024-02-02 12:10:00,201.8,201.99,201.64,201.78,1773.0,201.4524,201.6421,201.2927,201.4324,1773.0
2024-02-02 12:15:00,201.7,202.14,201.62,201.99,2773.0,201.3526,201.7918,201.2727,201.6421,2773.0
2024-02-02 12:20:00,202.02,202.04,201.83,201.94,5387.0,201.672,201.692,201.4823,201.5921,5387.0
2024-02-02 12:25:00,201.88,202.43,201.85,202.43,8205.0,201.5322,202.0813,201.5023,202.0813,8205.0
2024-02-02 12:30:00,202.43,202.8,202.43,202.8,4297.0,202.0813,202.4507,202.0813,202.4507,4297.0
2024-02-02 12:35:00,202.8,203.17,202.8,203.05,3694.0,202.4507,202.82,202.4507,202.7002,3694.0
2024-02-02 12:40:00,202.99,203.02,201.74,201.91,4600.0,202.6403,202.6703,201.3925,201.5622,4600.0
2024-02-02 12:45:00,201.8,202.28,201.77,202.08,3692.0,201.4524,201.9316,201.4224,201.7319,3692.0
2024-02-02 12:50:00,202.0,202.0,201.67,201.83,2484.0,201.652,201.652,201.3226,201.4823,2484.0
2024-02-02 12:55:00,201.92,202.33,201.92,202.33,2175.0,201.5722,201.9815,201.5722,201.9815,2175.0
2024-02-02 13:00:00,202.45,202.63,202.44,202.53,650.0,202.1013,202.281,202.0913,202.1811,650.0
2024-02-02 13:05:00,202.59,202.7,202.25,202.28,2679.0,202.241,202.3508,201.9016,201.9316,2679.0
2024-02-02 13:10:00,202.29,202.46,202.12,202.26,2508.0,201.9415,202.1112,201.7718,201.9116,2508.0
2024-02-02 13:15:00,202.19,202.77,202.16,202.77,2855.0,201.8417,202.4207,201.8118,202.4207,2855.0
2024-02-02 13:20:00,202.79,203.14,202.68,203.02,6192.0,202.4407,202.7901,202.3309,202.6703,6192.0
2024-02-02 13:25:00,202.93,202.99,202.73,202.84,3921.0,202.5804,202.6403,202.3808,202.4906,3921.0
2024-02-02 13:30:00,202.78,203.18,202.78,203.15,5290.0,202.4307,202.83,202.4307,202.8001,5290.0
2024-02-02 13:35:00,203.27,203.43,202.99,203.43,5609.0,202.9199,203.0796,202.6403,203.0796,5609.0
2024-02-02 13:40:00,203.51,203.84,203.49,203.79,3324.0,203.1594,203.4889,203.1395,203.439,3324.0
2024-02-02 13:45:00,203.88,204.05,203.7,203.99,9388.0,203.5288,203.6985,203.3491,203.6386,9388.0
2024-02-02 13:50:00,204.07,204.29,204.01,204.13,2529.0,203.7185,203.9381,203.6586,203.7784,2529.0
2024-02-02 13:55:00,204.13,204.2,203.98,204.05,2095.0,203.7784,203.8482,203.6286,203.6985,2095.0
2024-02-02 14:00:00,204.2,204.54,204.19,204.34,3700.0,203.8482,204.1877,203.8383,203.988,3700.0
2024-02-02 14:05:00,204.39,204.47,204.33,204.47,2707.0,204.0379,204.1178,203.978,204.1178,2707.0
2024-02-02 14:10:00,204.47,205.16,204.4,205.09,10359.0,204.1178,204.8066,204.0479,204.7367,10359.0
2024-02-02 14:15:00,205.08,205.65,205.01,205.65,13701.0,204.7267,205.2958,204.6569,205.2958,13701.0
2024-02-02 14:20:00,205.65,206.09,205.27,205.4,24500.0,205.2958,205.735,204.9164,205.0462,24500.0
2024-02-02 14:25:00,205.43,205.69,205.36,205.69,6540.0,205.0761,205.3357,205.0063,205.3357,6540.0
2024-02-02 14:30:00,205.7,205.7,205.35,205.53,17508.0,205.3457,205.3457,204.9963,205.176,17508.0
2024-02-02 14:35:00,205.57,205.69,205.26,205.26,7358.0,205.2159,205.3357,204.9064,204.9064,7358.0
2024-02-02 14:40:00,205.32,205.45,205.24,205.24,5414.0,204.9663,205.0961,204.8865,204.8865,5414.0
2024-02-02 14:45:00,205.32,205.48,204.84,205.03,5382.0,204.9663,205.126,204.4871,204.6768,5382.0
2024-02-02 14:50:00,204.98,205.18,204.89,205.11,4177.0,204.6269,204.8266,204.5371,204.7567,4177.0
2024-02-02 14:55:00,205.06,205.31,204.97,205.31,2519.0,204.7068,204.9563,204.6169,204.9563,2519.0
2024-02-02 15:00:00,205.26,205.26,204.87,204.93,3370.0,204.9064,204.9064,204.5171,204.577,3370.0
2024-02-02 15:05:00,204.96,205.42,204.96,205.31,9060.0,204.6069,205.0661,204.6069,204.9563,9060.0
2024-02-02 15:10:00,205.31,205.62,205.23,205.53,21995.0,204.9563,205.2658,204.8765,205.176,21995.0
2024-02-02 15:15:00,205.53,205.53,205.16,205.2,7723.0,205.176,205.176,204.8066,204.8465,7723.0
2024-02-02 15:20:00,205.37,205.41,204.92,204.98,3358.0,205.0162,205.0562,204.567,204.6269,3358.0
2024-02-02 15:25:00,205.04,205.51,204.94,205.51,6997.0,204.6868,205.156,204.587,205.156,6997.0
2024-02-02 15:30:00,205.51,205.51,205.05,205.06,12167.0,205.156,205.156,204.6968,204.7068,12167.0
2024-02-02 15:35:00,205.07,205.43,204.82,205.36,11146.0,204.7167,205.0761,204.4672,205.0063,11146.0
2024-02-02 15:40:00,205.37,205.38,205.18,205.18,19238.0,205.0162,205.0262,204.8266,204.8266,19238.0
2024-02-02 15:45:00,205.17,205.41,205.0,205.13,19395.0,204.8166,205.0562,204.6469,204.7766,19395.0
2024-02-02 15:50:00,205.11,205.45,205.07,205.39,31637.0,204.7567,205.0961,204.7167,205.0362,31637.0
2024-02-02 15:55:00,205.5,205.52,204.5,204.51,74207.0,205.146,205.166,204.1477,204.1577,74207.0
2024-02-05 09:30:00,202.39,203.75,202.01,202.18,13846.0,202.0414,203.399,201.662,201.8317,13846.0
2024-02-05 09:35:00,202.31,203.43,202.31,203.13,5645.0,201.9615,203.0796,201.9615,202.7801,5645.0
2024-02-05 09:40:00,203.2,203.98,203.14,203.78,5329.0,202.85,203.6286,202.7901,203.429,5329.0
2024-02-05 09:45:00,203.5,203.78,202.94,203.17,5821.0,203.1495,203.429,202.5904,202.82,5821.0
2024-02-05 09:50:00,203.52,203.52,202.88,203.1,3775.0,203.1694,203.1694,202.5305,202.7501,3775.0
2024-02-05 09:55:00,203.13,203.13,202.48,202.69,5148.0,202.7801,202.7801,202.1312,202.3408,5148.0
2024-02-05 10:00:00,202.47,202.54,201.51,201.76,7137.0,202.1212,202.1911,201.1629,201.4125,7137.0
2024-02-05 10:05:00,201.64,201.74,201.11,201.19,5764.0,201.2927,201.3925,200.7636,200.8434,5764.0
2024-02-05 10:10:00,201.19,201.44,200.88,201.31,3715.0,200.8434,201.093,200.534,200.9632,3715.0
2024-02-05 10:15:00,201.31,201.52,200.68,200.68,5877.0,200.9632,201.1729,200.3343,200.3343,5877.0
2024-02-05 10:20:00,200.77,200.92,200.51,200.73,4588.0,200.4242,200.5739,200.1646,200.3842,4588.0
2024-02-05 10:25:00,200.82,201.05,200.6,200.93,3264.0,200.4741,200.7037,200.2544,200.5839,3264.0
2024-02-05 10:30:00,201.0,201.68,200.96,201.41,5091.0,200.6538,201.3326,200.6138,201.0631,5091.0
2024-02-05 10:35:00,201.39,201.41,201.24,201.34,1700.0,201.0431,201.0631,200.8933,200.9932,1700.0
2024-02-05 10:40:00,201.42,201.44,200.83,201.05,4192.0,201.073,201.093,200.4841,200.7037,4192.0
2024-02-05 10:45:00,201.03,202.13,201.03,202.13,3207.0,200.6837,201.7818,200.6837,201.7818,3207.0
2024-02-05 10:50:00,202.15,202.56,201.82,201.84,8020.0,201.8018,202.2111,201.4723,201.4923,8020.0
2024-02-05 10:55:00,201.78,202.26,201.77,202.26,5789.0,201.4324,201.9116,201.4224,201.9116,5789.0
2024-02-05 11:00:00,202.17,202.52,202.16,202.52,2041.0,201.8217,202.1711,201.8118,202.1711,2041.0
2024-02-05 11:05:00,202.53,202.94,202.53,202.62,2176.0,202.1811,202.5904,202.1811,202.271,2176.0
2024-02-05 11:10:00,202.6,202.78,202.41,202.78,1793.0,202.251,202.4307,202.0613,202.4307,1793.0
2024-02-05 11:15:00,203.0,203.35,202.96,203.27,4237.0,202.6503,202.9997,202.6104,202.9199,4237.0
2024-02-05 11:20:00,203.34,203.35,202.81,202.86,5368.0,202.9897,202.9997,202.4606,202.5106,5368.0
2024-02-05 11:25:00,202.73,203.15,202.66,202.97,2863.0,202.3808,202.8001,202.3109,202.6204,2863.0
2024-02-05 11:30:00,203.11,203.25,203.08,203.16,2318.0,202.7601,202.8999,202.7302,202.81,2318.0
2024-02-05 11:35:00,203.16,203.16,202.92,203.07,8080.0,202.81,202.81,202.5705,202.7202,8080.0
2024-02-05 11:40:00,203.0,203.16,202.96,203.16,4021.0,202.6503,202.81,202.6104,202.81,4021.0
2024-02-05 11:45:00,203.11,203.31,203.1,203.17,2306.0,202.7601,202.9598,202.7501,202.82,2306.0
2024-02-05 11:50:00,203.1,203.23,203.04,203.23,1253.0,202.7501,202.8799,202.6902,202.8799,1253.0
2024-02-05 11:55:00,203.22,203.43,203.16,203.43,2773.0,202.8699,203.0796,202.81,203.0796,2773.0
2024-02-05 12:00:00,203.43,203.57,203.15,203.15,2934.0,203.0796,203.2193,202.8001,202.8001,2934.0
2024-02-05 12:05:00,203.13,203.32,203.1,203.32,1873.0,202.7801,202.9698,202.7501,202.9698,1873.0
2024-02-05 12:10:00,203.38,203.39,203.17,203.22,2539.0,203.0297,203.0396,202.82,202.8699,2539.0
2024-02-05 12:15:00,203.29,203.4,203.18,203.29,1578.0,202.9398,203.0496,202.83,202.9398,1578.0
2024-02-05 12:20:00,203.35,203.42,203.17,203.42,4254.0,202.9997,203.0696,202.82,203.0696,4254.0
2024-02-05 12:25:00,203.43,203.69,203.38,203.62,2390.0,203.0796,203.3391,203.0297,203.2692,2390.0
2024-02-05 12:30:00,203.7,203.76,203.49,203.5,1715.0,203.3491,203.409,203.1395,203.1495,1715.0
2024-02-05 12:35:00,203.49,204.07,203.49,203.97,3130.0,203.1395,203.7185,203.1395,203.6186,3130.0
2024-02-05 12:40:00,203.91,203.91,203.76,203.85,1719.0,203.5587,203.5587,203.409,203.4989,1719.0
2024-02-05 12:45:00,203.8,203.8,203.65,203.76,1567.0,203.4489,203.4489,203.2992,203.409,1567.0
2024-02-05 12:50:00,203.71,203.71,203.48,203.59,2373.0,203.3591,203.3591,203.1295,203.2393,2373.0
2024-02-05 12:55:00,203.55,203.8,203.52,203.8,2681.0,203.1994,203.4489,203.1694,203.4489,2681.0
2024-02-05 13:00:00,203.71,203.71,203.4,203.47,1877.0,203.3591,203.3591,203.0496,203.1195,1877.0
2024-02-05 13:05:00,203.53,203.62,203.38,203.46,4179.0,203.1794,203.2692,203.0297,203.1095,4179.0
2024-02-05 13:10:00,203.55,203.78,203.54,203.78,2387.0,203.1994,203.429,203.1894,203.429,2387.0
2024-02-05 13:15:00,203.82,203.84,203.62,203.66,3891.0,203.4689,203.4889,203.2692,203.3092,3891.0
2024-02-05 13:20:00,203.7,203.7,203.54,203.56,3981.0,203.3491,203.3491,203.1894,203.2094,3981.0
2024-02-05 13:25:00,203.57,203.6,203.36,203.36,4283.0,203.2193,203.2493,203.0097,203.0097,4283.0
2024-02-05 13:30:00,203.29,203.48,203.29,203.46,16519.0,202.9398,203.1295,202.9398,203.1095,16519.0
2024-02-05 13:35:00,203.54,203.75,203.47,203.57,3292.0,203.1894,203.399,203.1195,203.2193,3292.0
2024-02-05 13:40:00,203.58,203.63,203.46,203.52,1694.0,203.2293,203.2792,203.1095,203.1694,1694.0
2024-02-05 13:45:00,203.6,203.72,203.44,203.44,4153.0,203.2493,203.3691,203.0896,203.0896,4153.0
2024-02-05 13:50:00,203.44,203.6,203.44,203.6,2090.0,203.0896,203.2493,203.0896,203.2493,2090.0
2024-02-05 13:55:00,203.41,203.54,203.24,203.53,1934.0,203.0596,203.1894,202.8899,203.1794,1934.0
2024-02-05 14:00:00,203.58,203.59,203.47,203.52,1643.0,203.2293,203.2393,203.1195,203.1694,1643.0
2024-02-05 14:05:00,203.59,203.9,203.56,203.67,2397.0,203.2393,203.5488,203.2094,203.3192,2397.0
2024-02-05 14:10:00,203.66,203.76,203.54,203.67,2799.0,203.3092,203.409,203.1894,203.3192,2799.0
2024-02-05 14:15:00,203.62,203.83,203.61,203.7,3190.0,203.2692,203.4789,203.2593,203.3491,3190.0
2024-02-05 14:20:00,203.78,203.95,203.77,203.78,3008.0,203.429,203.5987,203.419,203.429,3008.0
2024-02-05 14:25:00,203.79,203.84,203.66,203.77,3031.0,203.439,203.4889,203.3092,203.419,3031.0
2024-02-05 14:30:00,203.76,203.82,203.73,203.82,2415.0,203.409,203.4689,203.3791,203.4689,2415.0
2024-02-05 14:35:00,203.82,204.0,203.7,203.79,3684.0,203.4689,203.6486,203.3491,203.439,3684.0
2024-02-05 14:40:00,203.81,203.91,203.76,203.81,2717.0,203.4589,203.5587,203.409,203.4589,2717.0
2024-02-05 14:45:00,203.85,203.96,203.8,203.89,1600.0,203.4989,203.6087,203.4489,203.5388,1600.0
2024-02-05 14:50:00,203.87,203.91,203.73,203.79,5405.0,203.5188,203.5587,203.3791,203.439,5405.0
2024-02-05 14:55:00,203.74,203.87,203.64,203.72,14726.0,203.389,203.5188,203.2892,203.3691,14726.0
2024-02-05 15:00:00,203.76,203.76,203.55,203.65,6825.0,203.409,203.409,203.1994,203.2992,6825.0
2024-02-05 15:05:00,203.64,203.64,203.19,203.3,3974.0,203.2892,203.2892,202.84,202.9498,3974.0
2024-02-05 15:10:00,203.19,203.25,202.91,202.92,2854.0,202.84,202.8999,202.5605,202.5705,2854.0
2024-02-05 15:15:00,202.9,203.03,202.79,202.98,4778.0,202.5505,202.6803,202.4407,202.6304,4778.0
2024-02-05 15:20:00,203.0,203.27,202.99,203.22,5858.0,202.6503,202.9199,202.6403,202.8699,5858.0
2024-02-05 15:25:00,203.28,203.68,203.28,203.55,3697.0,202.9298,203.3291,202.9298,203.1994,3697.0
2024-02-05 15:30:00,203.55,203.64,203.42,203.63,3604.0,203.1994,203.2892,203.0696,203.2792,3604.0
2024-02-05 15:35:00,203.63,203.63,203.1,203.11,4186.0,203.2792,203.2792,202.7501,202.7601,4186.0
2024-02-05 15:40:00,203.13,203.22,202.9,202.95,5381.0,202.7801,202.8699,202.5505,202.6004,5381.0
2024-02-05 15:45:00,202.94,202.98,202.63,202.64,12869.0,202.5904,202.6304,202.281,202.2909,12869.0
2024-02-05 15:50:00,202.77,203.1,202.63,202.74,13367.0,202.4207,202.7501,202.281,202.3908,13367.0
2024-02-05 15:55:00,202.78,202.87,202.17,202.17,52451.0,202.4307,202.5205,201.8217,201.8217,52451.0
2024-02-06 09:30:00,202.14,202.53,201.41,202.42,12700.0,201.7918,202.1811,201.0631,202.0713,12700.0
2024-02-06 09:35:00,202.84,202.84,202.34,202.34,619.0,202.4906,202.4906,201.9915,201.9915,619.0
2024-02-06 09:40:00,202.34,202.69,201.87,202.09,2616.0,201.9915,202.3408,201.5223,201.7419,2616.0
2024-02-06 09:45:00,202.13,202.47,201.55,201.69,3747.0,201.7818,202.1212,201.2028,201.3426,3747.0
2024-02-06 09:50:00,201.36,201.78,200.98,201.78,2264.0,201.0131,201.4324,200.6338,201.4324,2264.0
2024-02-06 09:55:00,201.71,201.72,200.95,200.95,4144.0,201.3625,201.3725,200.6038,200.6038,4144.0
2024-02-06 10:00:00,200.87,200.92,200.23,200.34,8069.0,200.524,200.5739,199.8851,199.9949,8069.0
2024-02-06 10:05:00,200.36,201.45,200.35,201.33,7566.0,200.0149,201.103,200.0049,200.9832,7566.0
2024-02-06 10:10:00,201.23,201.34,201.12,201.25,3334.0,200.8834,200.9932,200.7736,200.9033,3334.0
2024-02-06 10:15:00,201.16,201.99,201.08,201.99,5293.0,200.8135,201.6421,200.7336,201.6421,5293.0
2024-02-06 10:20:00,201.7,201.71,201.49,201.53,5315.0,201.3526,201.3625,201.1429,201.1828,5315.0
2024-02-06 10:25:00,201.4,201.66,201.4,201.54,4050.0,201.0531,201.3126,201.0531,201.1928,4050.0
2024-02-06 10:30:00,201.5,201.76,201.5,201.61,5479.0,201.1529,201.4125,201.1529,201.2627,5479.0
2024-02-06 10:35:00,201.66,201.84,201.52,201.73,5244.0,201.3126,201.4923,201.1729,201.3825,5244.0
2024-02-06 10:40:00,201.68,201.7,201.38,201.63,2794.0,201.3326,201.3526,201.0331,201.2827,2794.0
2024-02-06 10:45:00,201.75,201.91,201.59,201.59,2885.0,201.4025,201.5622,201.2427,201.2427,2885.0
2024-02-06 10:50:00,201.72,202.14,201.71,202.14,1698.0,201.3725,201.7918,201.3625,201.7918,1698.0
2024-02-06 10:55:00,202.21,202.45,202.19,202.36,1981.0,201.8617,202.1013,201.8417,202.0114,1981.0
2024-02-06 11:00:00,202.28,202.43,202.09,202.09,2990.0,201.9316,202.0813,201.7419,201.7419,2990.0
2024-02-06 11:05:00,202.02,202.41,202.02,202.41,3133.0,201.672,202.0613,201.672,202.0613,3133.0
2024-02-06 11:10:00,202.46,202.63,202.33,202.38,2948.0,202.1112,202.281,201.9815,202.0314,2948.0
2024-02-06 11:15:00,202.29,202.51,202.28,202.51,4008.0,201.9415,202.1612,201.9316,202.1612,4008.0
2024-02-06 11:20:00,202.48,202.67,202.42,202.65,3392.0,202.1312,202.3209,202.0713,202.3009,3392.0
2024-02-06 11:25:00,202.71,202.71,202.26,202.3,2685.0,202.3608,202.3608,201.9116,201.9515,2685.0
2024-02-06 11:30:00,202.26,202.47,202.26,202.47,3666.0,201.9116,202.1212,201.9116,202.1212,3666.0
2024-02-06 11:35:00,202.54,202.76,202.44,202.76,5218.0,202.1911,202.4107,202.0913,202.4107,5218.0
2024-02-06 11:40:00,202.82,202.82,202.45,202.62,2680.0,202.4706,202.4706,202.1013,202.271,2680.0
2024-02-06 11:45:00,202.58,202.58,202.28,202.54,2945.0,202.231,202.231,201.9316,202.1911,2945.0
2024-02-06 11:50:00,202.46,202.46,202.06,202.33,4105.0,202.1112,202.1112,201.7119,201.9815,4105.0
2024-02-06 11:55:00,202.33,202.44,202.08,202.17,2980.0,201.9815,202.0913,201.7319,201.8217,2980.0
2024-02-06 12:00:00,202.18,202.18,201.98,202.06,3425.0,201.8317,201.8317,201.6321,201.7119,3425.0
2024-02-06 12:05:00,201.94,202.04,201.82,201.82,4831.0,201.5921,201.692,201.4723,201.4723,4831.0
2024-02-06 12:10:00,201.9,201.92,201.64,201.88,3627.0,201.5522,201.5722,201.2927,201.5322,3627.0
2024-02-06 12:15:00,201.92,202.26,201.92,202.14,10462.0,201.5722,201.9116,201.5722,201.7918,10462.0
2024-02-06 12:20:00,202.05,202.14,201.9,202.03,4465.0,201.702,201.7918,201.5522,201.682,4465.0
2024-02-06 12:25:00,202.11,202.61,202.02,202.61,14705.0,201.7618,202.261,201.672,202.261,14705.0
2024-02-06 12:30:00,202.64,202.7,202.5,202.7,5387.0,202.2909,202.3508,202.1512,202.3508,5387.0
2024-02-06 12:35:00,202.61,203.21,202.55,203.21,11609.0,202.261,202.86,202.2011,202.86,11609.0
2024-02-06 12:40:00,203.21,203.25,202.97,203.2,4390.0,202.86,202.8999,202.6204,202.85,4390.0
2024-02-06 12:45:00,203.11,203.28,203.06,203.18,2874.0,202.7601,202.9298,202.7102,202.83,2874.0
2024-02-06 12:50:00,203.32,203.5,203.32,203.47,1604.0,202.9698,203.1495,202.9698,203.1195,1604.0
2024-02-06 12:55:00,203.52,203.72,203.48,203.48,2497.0,203.1694,203.3691,203.1295,203.1295,2497.0
2024-02-06 13:00:00,203.6,203.7,203.47,203.67,4358.0,203.2493,203.3491,203.1195,203.3192,4358.0
2024-02-06 13:05:00,203.77,203.92,203.62,203.92,5140.0,203.419,203.5687,203.2692,203.5687,5140.0
2024-02-06 13:10:00,203.89,203.89,203.47,203.57,2553.0,203.5388,203.5388,203.1195,203.2193,2553.0
2024-02-06 13:15:00,203.57,203.63,203.47,203.55,2305.0,203.2193,203.2792,203.1195,203.1994,2305.0
2024-02-06 13:20:00,203.65,203.7,203.61,203.7,2565.0,203.2992,203.3491,203.2593,203.3491,2565.0
2024-02-06 13:25:00,203.71,203.81,203.67,203.79,1878.0,203.3591,203.4589,203.3192,203.439,1878.0
2024-02-06 13:30:00,203.84,204.0,203.8,204.0,2438.0,203.4889,203.6486,203.4489,203.6486,2438.0
2024-02-06 13:35:00,204.0,204.25,203.94,204.21,8953.0,203.6486,203.8982,203.5887,203.8582,8953.0
2024-02-06 13:40:00,204.34,204.34,204.15,204.17,2744.0,203.988,203.988,203.7983,203.8183,2744.0
2024-02-06 13:45:00,204.27,204.4,204.03,204.14,7174.0,203.9181,204.0479,203.6785,203.7884,7174.0
2024-02-06 13:50:00,204.24,204.29,204.15,204.25,2783.0,203.8882,203.9381,203.7983,203.8982,2783.0
2024-02-06 13:55:00,204.28,204.86,204.28,204.81,8433.0,203.9281,204.5071,203.9281,204.4572,8433.0
2024-02-06 14:00:00,204.81,204.9,204.25,204.31,5347.0,204.4572,204.547,203.8982,203.9581,5347.0
2024-02-06 14:05:00,204.24,204.45,204.11,204.2,5351.0,203.8882,204.0978,203.7584,203.8482,5351.0
2024-02-06 14:10:00,204.18,204.38,203.99,204.2,11630.0,203.8283,204.0279,203.6386,203.8482,11630.0
2024-02-06 14:15:00,204.2,204.41,204.2,204.26,4725.0,203.8482,204.0579,203.8482,203.9081,4725.0
2024-02-06 14:20:00,204.27,204.54,204.26,204.45,3518.0,203.9181,204.1877,203.9081,204.0978,3518.0
2024-02-06 14:25:00,204.45,204.56,204.36,204.49,7483.0,204.0978,204.2076,204.008,204.1377,7483.0
2024-02-06 14:30:00,204.55,204.82,204.53,204.78,5274.0,204.1976,204.4672,204.1777,204.4272,5274.0
2024-02-06 14:35:00,204.78,204.95,204.47,204.59,9475.0,204.4272,204.597,204.1178,204.2376,9475.0
2024-02-06 14:40:00,204.53,204.84,204.48,204.6,11116.0,204.1777,204.4871,204.1278,204.2476,11116.0
2024-02-06 14:45:00,204.63,204.88,204.62,204.79,4748.0,204.2775,204.5271,204.2675,204.4372,4748.0
2024-02-06 14:50:00,204.86,205.21,204.84,205.21,10957.0,204.5071,204.8565,204.4871,204.8565,10957.0
2024-02-06 14:55:00,205.18,205.64,205.17,205.28,18307.0,204.8266,205.2858,204.8166,204.9264,18307.0
2024-02-06 15:00:00,205.35,205.81,205.26,205.6,9586.0,204.9963,205.4555,204.9064,205.2458,9586.0
2024-02-06 15:05:00,205.64,206.15,205.64,205.73,16870.0,205.2858,205.7949,205.2858,205.3756,16870.0
2024-02-06 15:10:00,205.8,205.87,205.5,205.74,6614.0,205.4455,205.5154,205.146,205.3856,6614.0
2024-02-06 15:15:00,205.73,205.91,205.57,205.67,11059.0,205.3756,205.5553,205.2159,205.3157,11059.0
2024-02-06 15:20:00,205.64,206.08,205.56,205.88,10996.0,205.2858,205.725,205.2059,205.5254,10996.0
2024-02-06 15:25:00,205.82,205.85,205.72,205.78,7532.0,205.4655,205.4954,205.3656,205.4255,7532.0
2024-02-06 15:30:00,205.78,205.79,205.5,205.58,9460.0,205.4255,205.4355,205.146,205.2259,9460.0
2024-02-06 15:35:00,205.56,205.75,205.5,205.69,13601.0,205.2059,205.3956,205.146,205.3357,13601.0
2024-02-06 15:40:00,205.64,205.74,205.59,205.7,15031.0,205.2858,205.3856,205.2359,205.3457,15031.0
2024-02-06 15:45:00,205.7,206.03,205.64,206.0,13385.0,205.3457,205.6751,205.2858,205.6451,13385.0
2024-02-06 15:50:00,206.01,206.14,205.91,206.0,22293.0,205.6551,205.7849,205.5553,205.6451,22293.0
2024-02-06 15:55:00,206.0,206.29,205.99,206.06,43542.0,205.6451,205.9346,205.6352,205.705,43542.0
2024-02-07 09:30:00,207.59,208.29,207.59,208.23,8798.0,207.2324,207.9312,207.2324,207.8713,8798.0
2024-02-07 09:35:00,208.0,208.23,207.6,207.76,2998.0,207.6417,207.8713,207.2424,207.4021,2998.0
2024-02-07 09:40:00,207.57,207.7,206.92,207.01,2667.0,207.2124,207.3422,206.5636,206.6534,2667.0
2024-02-07 09:45:00,207.25,207.53,206.72,206.94,1221.0,206.893,207.1725,206.3639,206.5835,1221.0
2024-02-07 09:50:00,207.12,207.14,206.2,206.3,3643.0,206.7632,206.7832,205.8448,205.9446,3643.0
2024-02-07 09:55:00,206.49,206.63,206.32,206.41,3191.0,206.1343,206.2741,205.9646,206.0544,3191.0
2024-02-07 10:00:00,206.4,207.14,206.4,207.02,2061.0,206.0445,206.7832,206.0445,206.6634,2061.0
2024-02-07 10:05:00,207.03,207.29,206.85,207.21,2575.0,206.6734,206.9329,206.4937,206.8531,2575.0
2024-02-07 10:10:00,207.37,208.0,207.37,207.57,8216.0,207.0128,207.6417,207.0128,207.2124,8216.0
2024-02-07 10:15:00,207.45,207.7,207.14,207.43,2303.0,207.0927,207.3422,206.7832,207.0727,2303.0
2024-02-07 10:20:00,207.34,207.84,207.28,207.44,4230.0,206.9828,207.482,206.9229,207.0827,4230.0
2024-02-07 10:25:00,207.31,207.78,207.18,207.75,9355.0,206.9529,207.4221,206.8231,207.3921,9355.0
2024-02-07 10:30:00,207.62,207.77,207.41,207.52,1882.0,207.2624,207.4121,207.0527,207.1625,1882.0
2024-02-07 10:35:00,207.49,207.91,207.29,207.41,5225.0,207.1326,207.5519,206.9329,207.0527,5225.0
2024-02-07 10:40:00,207.47,207.48,207.1,207.25,2070.0,207.1126,207.1226,206.7433,206.893,2070.0
2024-02-07 10:45:00,207.5,207.92,207.24,207.71,9345.0,207.1426,207.5618,206.883,207.3522,9345.0
2024-02-07 10:50:00,207.75,208.11,207.65,208.07,7238.0,207.3921,207.7515,207.2923,207.7116,7238.0
2024-02-07 10:55:00,207.99,208.2,207.98,207.98,1257.0,207.6317,207.8414,207.6217,207.6217,1257.0
2024-02-07 11:00:00,207.96,208.18,207.7,207.9,14552.0,207.6018,207.8214,207.3422,207.5419,14552.0
2024-02-07 11:05:00,207.75,208.38,207.75,208.38,1693.0,207.3921,208.021,207.3921,208.021,1693.0
2024-02-07 11:10:00,208.5,208.67,208.46,208.59,2300.0,208.1408,208.3105,208.1009,208.2307,2300.0
2024-02-07 11:15:00,208.65,208.98,208.65,208.9,3969.0,208.2906,208.62,208.2906,208.5402,3969.0
2024-02-07 11:20:00,208.86,208.97,208.48,208.76,17505.0,208.5002,208.61,208.1209,208.4004,17505.0
2024-02-07 11:25:00,208.76,208.83,208.61,208.63,5342.0,208.4004,208.4703,208.2507,208.2706,5342.0
2024-02-07 11:30:00,208.71,209.12,208.71,209.1,5531.0,208.3505,208.7598,208.3505,208.7398,5531.0
2024-02-07 11:35:00,209.1,209.42,209.08,209.14,5698.0,208.7398,209.0593,208.7198,208.7797,5698.0
2024-02-07 11:40:00,209.15,209.37,208.98,209.11,3600.0,208.7897,209.0093,208.62,208.7498,3600.0
2024-02-07 11:45:00,209.11,209.11,208.71,208.72,2231.0,208.7498,208.7498,208.3505,208.3605,2231.0
2024-02-07 11:50:00,208.66,209.07,208.65,208.98,3852.0,208.3006,208.7099,208.2906,208.62,3852.0
2024-02-07 11:55:00,208.9,209.15,208.85,209.06,7805.0,208.5402,208.7897,208.4902,208.6999,7805.0
2024-02-07 12:00:00,209.07,209.28,209.0,209.21,2731.0,208.7099,208.9195,208.64,208.8496,2731.0
2024-02-07 12:05:00,209.27,209.27,209.06,209.15,1959.0,208.9095,208.9095,208.6999,208.7897,1959.0
2024-02-07 12:10:00,209.05,209.36,208.93,209.35,1963.0,208.6899,208.9994,208.5701,208.9894,1963.0
2024-02-07 12:15:00,209.3,209.41,209.22,209.41,1700.0,208.9395,209.0493,208.8596,209.0493,1700.0
2024-02-07 12:20:00,209.51,209.57,209.36,209.44,4582.0,209.1491,209.209,208.9994,209.0792,4582.0
2024-02-07 12:25:00,209.52,209.83,209.4,209.8,1522.0,209.1591,209.4686,209.0393,209.4386,1522.0
2024-02-07 12:30:00,209.81,210.09,209.74,209.84,10631.0,209.4486,209.7281,209.3787,209.4785,10631.0
2024-02-07 12:35:00,209.85,209.87,209.58,209.85,3838.0,209.4885,209.5085,209.219,209.4885,3838.0
2024-02-07 12:40:00,209.79,210.06,209.61,210.06,5624.0,209.4286,209.6982,209.2489,209.6982,5624.0
2024-02-07 12:45:00,210.09,210.4,210.09,210.27,8584.0,209.7281,210.0376,209.7281,209.9078,8584.0
2024-02-07 12:50:00,210.31,210.69,210.15,210.69,6606.0,209.9477,210.3271,209.788,210.3271,6606.0
2024-02-07 12:55:00,210.7,210.7,210.5,210.59,3719.0,210.3371,210.3371,210.1374,210.2272,3719.0
2024-02-07 13:00:00,210.52,210.94,210.45,210.45,3443.0,210.1574,210.5766,210.0875,210.0875,3443.0
2024-02-07 13:05:00,210.42,210.54,210.28,210.49,1925.0,210.0575,210.1773,209.9178,210.1274,1925.0
2024-02-07 13:10:00,210.53,210.56,209.91,210.08,17786.0,210.1673,210.1973,209.5484,209.7181,17786.0
2024-02-07 13:15:00,209.94,209.94,209.65,209.67,7524.0,209.5784,209.5784,209.2889,209.3088,7524.0
2024-02-07 13:20:00,209.57,209.64,209.21,209.21,5955.0,209.209,209.2789,208.8496,208.8496,5955.0
2024-02-07 13:25:00,209.23,209.73,209.22,209.62,4774.0,208.8696,209.3687,208.8596,209.2589,4774.0
2024-02-07 13:30:00,209.71,209.71,209.28,209.49,6196.0,209.3488,209.3488,208.9195,209.1291,6196.0
2024-02-07 13:35:00,209.47,209.65,209.43,209.49,3733.0,209.1092,209.2889,209.0692,209.1291,3733.0
2024-02-07 13:40:00,209.57,209.57,209.09,209.18,3863.0,209.209,209.209,208.7298,208.8197,3863.0
2024-02-07 13:45:00,209.17,209.17,208.92,209.02,2162.0,208.8097,208.8097,208.5601,208.6599,2162.0
2024-02-07 13:50:00,209.05,209.34,208.97,209.34,4498.0,208.6899,208.9794,208.61,208.9794,4498.0
2024-02-07 13:55:00,209.32,209.53,209.32,209.44,5960.0,208.9594,209.1691,208.9594,209.0792,5960.0
2024-02-07 14:00:00,209.44,209.92,209.44,209.77,11153.0,209.0792,209.5584,209.0792,209.4087,11153.0
2024-02-07 14:05:00,209.86,209.91,209.41,209.41,5018.0,209.4985,209.5484,209.0493,209.0493,5018.0
2024-02-07 14:10:00,209.46,209.46,209.11,209.11,9147.0,209.0992,209.0992,208.7498,208.7498,9147.0
2024-02-07 14:15:00,209.1,209.22,209.0,209.0,6465.0,208.7398,208.8596,208.64,208.64,6465.0
2024-02-07 14:20:00,209.03,209.56,209.0,209.48,3531.0,208.6699,209.199,208.64,209.1192,3531.0
2024-02-07 14:25:00,209.53,209.62,209.41,209.58,4102.0,209.1691,209.2589,209.0493,209.219,4102.0
2024-02-07 14:30:00,209.58,209.93,209.58,209.86,3463.0,209.219,209.5684,209.219,209.4985,3463.0
2024-02-07 14:35:00,209.83,210.11,209.73,209.95,3980.0,209.4686,209.7481,209.3687,209.5883,3980.0
2024-02-07 14:40:00,209.89,209.93,209.76,209.87,4158.0,209.5284,209.5684,209.3987,209.5085,4158.0
2024-02-07 14:45:00,209.95,210.21,209.94,210.17,3412.0,209.5883,209.8479,209.5784,209.808,3412.0
2024-02-07 14:50:00,210.18,210.28,210.08,210.09,6622.0,209.8179,209.9178,209.7181,209.7281,6622.0
2024-02-07 14:55:00,210.09,210.1,209.84,210.02,4611.0,209.7281,209.7381,209.4785,209.6582,4611.0
2024-02-07 15:00:00,210.01,210.06,209.91,209.94,5097.0,209.6482,209.6982,209.5484,209.5784,5097.0
2024-02-07 15:05:00,209.92,210.21,209.78,210.14,11239.0,209.5584,209.8479,209.4186,209.778,11239.0
2024-02-07 15:10:00,210.14,210.17,209.86,209.89,8029.0,209.778,209.808,209.4985,209.5284,8029.0
2024-02-07 15:15:00,209.88,210.18,209.75,210.18,5684.0,209.5185,209.8179,209.3887,209.8179,5684.0
2024-02-07 15:20:00,210.11,210.11,209.73,209.75,5477.0,209.7481,209.7481,209.3687,209.3887,5477.0
2024-02-07 15:25:00,209.81,209.83,209.48,209.64,9253.0,209.4486,209.4686,209.1192,209.2789,9253.0
2024-02-07 15:30:00,209.66,209.84,209.64,209.72,13596.0,209.2988,209.4785,209.2789,209.3587,13596.0
2024-02-07 15:35:00,209.73,209.81,209.58,209.72,9554.0,209.3687,209.4486,209.219,209.3587,9554.0
2024-02-07 15:40:00,209.73,209.83,209.42,209.56,10334.0,209.3687,209.4686,209.0593,209.199,10334.0
2024-02-07 15:45:00,209.61,209.69,209.34,209.34,11500.0,209.2489,209.3288,208.9794,208.9794,11500.0
2024-02-07 15:50:00,209.4,209.46,208.94,208.94,22998.0,209.0393,209.0992,208.5801,208.5801,22998.0
2024-02-07 15:55:00,208.92,209.1,208.73,208.84,49531.0,208.5601,208.7398,208.3704,208.4803,49531.0
2024-02-08 09:30:00,208.83,209.8,207.76,209.8,8337.0,208.4703,209.4386,207.4021,209.4386,8337.0
2024-02-08 09:35:00,209.36,210.22,209.28,210.22,6271.0,208.9994,209.8579,208.9195,209.8579,6271.0
2024-02-08 09:40:00,209.88,210.46,209.83,209.85,2439.0,209.5185,210.0975,209.4686,209.4885,2439.0
2024-02-08 09:45:00,210.12,211.03,210.12,211.03,5625.0,209.7581,210.6665,209.7581,210.6665,5625.0
2024-02-08 09:50:00,211.3,211.78,210.94,211.17,21206.0,210.936,211.4152,210.5766,210.8062,21206.0
2024-02-08 09:55:00,210.99,211.1,210.1,210.1,7789.0,210.6266,210.7364,209.7381,209.7381,7789.0
2024-02-08 10:00:00,210.34,210.35,210.03,210.35,1300.0,209.9777,209.9877,209.6682,209.9877,1300.0
2024-02-08 10:05:00,210.41,210.56,210.38,210.56,606.0,210.0476,210.1973,210.0176,210.1973,606.0
2024-02-08 10:10:00,210.46,210.64,210.17,210.2,3435.0,210.0975,210.2772,209.808,209.8379,3435.0
2024-02-08 10:15:00,210.18,210.18,209.56,209.56,4080.0,209.8179,209.8179,209.199,209.199,4080.0
2024-02-08 10:20:00,209.63,209.63,208.99,208.99,4987.0,209.2689,209.2689,208.63,208.63,4987.0
2024-02-08 10:25:00,209.0,209.31,209.0,209.23,2496.0,208.64,208.9494,208.64,208.8696,2496.0
2024-02-08 10:30:00,209.22,209.43,209.19,209.28,2800.0,208.8596,209.0692,208.8297,208.9195,2800.0
2024-02-08 10:35:00,209.42,209.43,209.2,209.21,2368.0,209.0593,209.0692,208.8396,208.8496,2368.0
2024-02-08 10:40:00,209.09,209.1,208.68,208.78,1754.0,208.7298,208.7398,208.3205,208.4204,1754.0
2024-02-08 10:45:00,208.78,208.92,208.66,208.86,5251.0,208.4204,208.5601,208.3006,208.5002,5251.0
2024-02-08 10:50:00,208.93,208.93,207.92,208.06,5327.0,208.5701,208.5701,207.5618,207.7016,5327.0
2024-02-08 10:55:00,207.94,208.1,207.74,208.09,3790.0,207.5818,207.7415,207.3822,207.7315,3790.0
2024-02-08 11:00:00,208.1,208.26,207.82,207.86,2288.0,207.7415,207.9013,207.462,207.5019,2288.0
2024-02-08 11:05:00,207.93,208.41,207.92,208.41,7305.0,207.5718,208.051,207.5618,208.051,7305.0
2024-02-08 11:10:00,208.34,208.54,208.25,208.39,2978.0,207.9811,208.1808,207.8913,208.031,2978.0
2024-02-08 11:15:00,208.55,208.56,208.24,208.24,2117.0,208.1908,208.2007,207.8813,207.8813,2117.0
2024-02-08 11:20:00,208.28,208.28,208.04,208.17,1617.0,207.9212,207.9212,207.6816,207.8114,1617.0
2024-02-08 11:25:00,208.22,208.22,207.75,207.76,1330.0,207.8613,207.8613,207.3921,207.4021,1330.0
2024-02-08 11:30:00,207.77,207.88,207.64,207.88,2486.0,207.4121,207.5219,207.2823,207.5219,2486.0
2024-02-08 11:35:00,207.89,208.08,207.88,207.99,1691.0,207.5319,207.7216,207.5219,207.6317,1691.0
2024-02-08 11:40:00,208.1,208.13,207.9,207.9,3452.0,207.7415,207.7715,207.5419,207.5419,3452.0
2024-02-08 11:45:00,207.83,207.92,207.46,207.49,2150.0,207.472,207.5618,207.1026,207.1326,2150.0
2024-02-08 11:50:00,207.73,207.82,207.07,207.5,12402.0,207.3722,207.462,206.7133,207.1426,12402.0
2024-02-08 11:55:00,207.51,207.74,207.48,207.49,2988.0,207.1525,207.3822,207.1226,207.1326,2988.0
2024-02-08 12:00:00,207.44,207.59,207.21,207.59,3442.0,207.0827,207.2324,206.8531,207.2324,3442.0
2024-02-08 12:05:00,207.74,208.3,207.74,208.23,8700.0,207.3822,207.9412,207.3822,207.8713,8700.0
2024-02-08 12:10:00,208.3,208.35,207.56,207.75,9491.0,207.9412,207.9911,207.2025,207.3921,9491.0
2024-02-08 12:15:00,207.75,207.82,207.62,207.82,1205.0,207.3921,207.462,207.2624,207.462,1205.0
2024-02-08 12:20:00,207.88,208.0,207.82,207.88,7601.0,207.5219,207.6417,207.462,207.5219,7601.0
2024-02-08 12:25:00,207.72,207.78,207.59,207.77,1300.0,207.3622,207.4221,207.2324,207.4121,1300.0
2024-02-08 12:30:00,207.73,207.73,207.38,207.38,1599.0,207.3722,207.3722,207.0228,207.0228,1599.0
2024-02-08 12:35:00,207.42,207.61,207.36,207.61,936.0,207.0627,207.2524,207.0028,207.2524,936.0
2024-02-08 12:40:00,207.54,207.58,207.46,207.47,3235.0,207.1825,207.2224,207.1026,207.1126,3235.0
2024-02-08 12:45:00,207.45,207.72,207.39,207.72,8259.0,207.0927,207.3622,207.0328,207.3622,8259.0
2024-02-08 12:50:00,207.72,207.8,207.63,207.71,2352.0,207.3622,207.442,207.2723,207.3522,2352.0
2024-02-08 12:55:00,207.71,207.93,207.7,207.86,3530.0,207.3522,207.5718,207.3422,207.5019,3530.0
2024-02-08 13:00:00,208.02,208.61,207.93,208.61,2377.0,207.6617,208.2507,207.5718,208.2507,2377.0
2024-02-08 13:05:00,208.64,208.7,208.18,208.19,3346.0,208.2806,208.3405,207.8214,207.8314,3346.0
2024-02-08 13:10:00,208.21,208.72,208.2,208.72,7270.0,207.8513,208.3605,207.8414,208.3605,7270.0
2024-02-08 13:15:00,208.77,208.88,208.61,208.88,7975.0,208.4104,208.5202,208.2507,208.5202,7975.0
2024-02-08 13:20:00,208.88,208.94,208.73,208.74,2919.0,208.5202,208.5801,208.3704,208.3804,2919.0
2024-02-08 13:25:00,208.78,209.07,208.78,208.99,3114.0,208.4204,208.7099,208.4204,208.63,3114.0
2024-02-08 13:30:00,208.89,208.89,208.8,208.81,1632.0,208.5302,208.5302,208.4403,208.4503,1632.0
2024-02-08 13:35:00,208.89,209.0,208.8,209.0,1981.0,208.5302,208.64,208.4403,208.64,1981.0
2024-02-08 13:40:00,208.95,208.96,208.69,208.83,4254.0,208.5901,208.6,208.3305,208.4703,4254.0
2024-02-08 13:45:00,208.87,208.97,208.75,208.87,5079.0,208.5102,208.61,208.3904,208.5102,5079.0
2024-02-08 13:50:00,208.8,208.9,208.67,208.75,4564.0,208.4403,208.5402,208.3105,208.3904,4564.0
2024-02-08 13:55:00,208.75,208.9,208.75,208.85,1500.0,208.3904,208.5402,208.3904,208.4902,1500.0
2024-02-08 14:00:00,208.87,208.97,208.86,208.92,2663.0,208.5102,208.61,208.5002,208.5601,2663.0
2024-02-08 14:05:00,208.92,209.08,208.8,208.96,4000.0,208.5601,208.7198,208.4403,208.6,4000.0
2024-02-08 14:10:00,208.95,209.11,208.92,208.96,2097.0,208.5901,208.7498,208.5601,208.6,2097.0
2024-02-08 14:15:00,208.79,208.81,208.56,208.68,2658.0,208.4303,208.4503,208.2007,208.3205,2658.0
2024-02-08 14:20:00,208.67,208.83,208.61,208.69,3449.0,208.3105,208.4703,208.2507,208.3305,3449.0
2024-02-08 14:25:00,208.74,208.86,208.68,208.81,2789.0,208.3804,208.5002,208.3205,208.4503,2789.0
2024-02-08 14:30:00,208.83,208.97,208.78,208.78,2747.0,208.4703,208.61,208.4204,208.4204,2747.0
2024-02-08 14:35:00,208.87,208.87,208.68,208.82,2642.0,208.5102,208.5102,208.3205,208.4603,2642.0
2024-02-08 14:40:00,208.86,209.03,208.86,208.93,2691.0,208.5002,208.6699,208.5002,208.5701,2691.0
2024-02-08 14:45:00,208.93,208.97,208.63,208.64,3609.0,208.5701,208.61,208.2706,208.2806,3609.0
2024-02-08 14:50:00,208.68,208.73,208.51,208.58,3551.0,208.3205,208.3704,208.1508,208.2207,3551.0
2024-02-08 14:55:00,208.56,208.72,208.37,208.7,5267.0,208.2007,208.3605,208.0111,208.3405,5267.0
2024-02-08 15:00:00,208.62,208.73,208.58,208.58,2214.0,208.2606,208.3704,208.2207,208.2207,2214.0
2024-02-08 15:05:00,208.53,208.53,208.27,208.4,870.0,208.1708,208.1708,207.9112,208.041,870.0
2024-02-08 15:10:00,208.26,208.44,208.26,208.38,1668.0,207.9013,208.0809,207.9013,208.021,1668.0
2024-02-08 15:15:00,208.38,208.53,208.37,208.53,1566.0,208.021,208.1708,208.0111,208.1708,1566.0
2024-02-08 15:20:00,208.55,208.59,208.42,208.44,5241.0,208.1908,208.2307,208.061,208.0809,5241.0
2024-02-08 15:25:00,208.54,208.59,208.41,208.5,4488.0,208.1808,208.2307,208.051,208.1408,4488.0
2024-02-08 15:30:00,208.53,208.57,208.3,208.3,6205.0,208.1708,208.2107,207.9412,207.9412,6205.0
2024-02-08 15:35:00,208.28,208.28,207.94,208.14,7107.0,207.9212,207.9212,207.5818,207.7815,7107.0
2024-02-08 15:40:00,208.16,208.16,208.06,208.14,4100.0,207.8014,207.8014,207.7016,207.7815,4100.0
2024-02-08 15:45:00,208.14,208.19,207.96,207.98,7317.0,207.7815,207.8314,207.6018,207.6217,7317.0
2024-02-08 15:50:00,208.01,208.22,207.91,207.91,13137.0,207.6517,207.8613,207.5519,207.5519,13137.0
2024-02-08 15:55:00,207.87,208.0,207.59,207.7,83261.0,207.5119,207.6417,207.2324,207.3422,83261.0
2024-02-09 09:30:00,208.0,208.42,207.95,208.31,9071.0,207.6417,208.061,207.5918,207.9512,9071.0
2024-02-09 09:35:00,208.1,208.42,207.8,207.81,7013.0,207.7415,208.061,207.442,207.452,7013.0
2024-02-09 09:40:00,208.1,208.11,207.35,207.73,4100.0,207.7415,207.7515,206.9928,207.3722,4100.0
2024-02-09 09:45:00,207.41,207.77,207.0,207.06,9725.0,207.0527,207.4121,206.6434,206.7033,9725.0
2024-02-09 09:50:00,207.04,207.07,206.42,206.63,3250.0,206.6834,206.7133,206.0644,206.2741,3250.0
2024-02-09 09:55:00,206.6,207.18,206.45,207.18,3051.0,206.2441,206.8231,206.0944,206.8231,3051.0
2024-02-09 10:00:00,207.26,207.5,206.88,207.4,4982.0,206.903,207.1426,206.5236,207.0427,4982.0
2024-02-09 10:05:00,207.48,208.01,207.47,207.67,5285.0,207.1226,207.6517,207.1126,207.3123,5285.0
2024-02-09 10:10:00,207.53,207.53,207.1,207.31,1572.0,207.1725,207.1725,206.7433,206.9529,1572.0
2024-02-09 10:15:00,207.33,207.35,207.06,207.07,7651.0,206.9729,206.9928,206.7033,206.7133,7651.0
2024-02-09 10:20:00,207.01,207.35,207.0,207.35,922.0,206.6534,206.9928,206.6434,206.9928,922.0
2024-02-09 10:25:00,207.31,207.91,207.18,207.91,7247.0,206.9529,207.5519,206.8231,207.5519,7247.0
2024-02-09 10:30:00,207.83,207.94,207.59,207.93,2706.0,207.472,207.5818,207.2324,207.5718,2706.0
2024-02-09 10:35:00,207.99,207.99,207.81,207.83,3188.0,207.6317,207.6317,207.452,207.472,3188.0
2024-02-09 10:40:00,207.73,207.73,207.56,207.7,2757.0,207.3722,207.3722,207.2025,207.3422,2757.0
2024-02-09 10:45:00,207.7,207.7,207.49,207.5,5202.0,207.3422,207.3422,207.1326,207.1426,5202.0
2024-02-09 10:50:00,207.61,207.76,207.61,207.66,3146.0,207.2524,207.4021,207.2524,207.3023,3146.0
2024-02-09 10:55:00,207.65,207.78,207.44,207.6,3134.0,207.2923,207.4221,207.0827,207.2424,3134.0
2024-02-09 11:00:00,207.59,207.97,207.5,207.97,2743.0,207.2324,207.6118,207.1426,207.6118,2743.0
2024-02-09 11:05:00,208.02,208.23,207.96,208.23,3356.0,207.6617,207.8713,207.6018,207.8713,3356.0
2024-02-09 11:10:00,208.18,208.18,208.05,208.17,3544.0,207.8214,207.8214,207.6916,207.8114,3544.0
2024-02-09 11:15:00,208.16,208.19,208.04,208.16,4320.0,207.8014,207.8314,207.6816,207.8014,4320.0
2024-02-09 11:20:00,208.06,208.21,208.01,208.01,870.0,207.7016,207.8513,207.6517,207.6517,870.0
2024-02-09 11:25:00,207.98,208.08,207.98,208.05,1231.0,207.6217,207.7216,207.6217,207.6916,1231.0
2024-02-09 11:30:00,208.06,208.22,208.06,208.17,3013.0,207.7016,207.8613,207.7016,207.8114,3013.0
2024-02-09 11:35:00,208.07,208.25,208.01,208.13,1500.0,207.7116,207.8913,207.6517,207.7715,1500.0
2024-02-09 11:40:00,208.24,208.24,208.02,208.07,1769.0,207.8813,207.8813,207.6617,207.7116,1769.0
2024-02-09 11:45:00,208.15,208.27,208.13,208.27,607.0,207.7914,207.9112,207.7715,207.9112,607.0
2024-02-09 11:50:00,208.24,208.29,208.24,208.29,500.0,207.8813,207.9312,207.8813,207.9312,500.0
2024-02-09 11:55:00,208.3,208.41,208.29,208.41,1767.0,207.9412,208.051,207.9312,208.051,1767.0
2024-02-09 12:00:00,208.45,208.83,208.44,208.78,3961.0,208.0909,208.4703,208.0809,208.4204,3961.0
2024-02-09 12:05:00,208.71,208.83,208.71,208.83,732.0,208.3505,208.4703,208.3505,208.4703,732.0
2024-02-09 12:10:00,208.74,208.91,208.65,208.82,4400.0,208.3804,208.5501,208.2906,208.4603,4400.0
2024-02-09 12:15:00,208.82,208.93,208.82,208.9,949.0,208.4603,208.5701,208.4603,208.5402,949.0
2024-02-09 12:20:00,209.07,209.33,209.07,209.33,500.0,208.7099,208.9694,208.7099,208.9694,500.0
2024-02-09 12:25:00,209.33,209.72,209.33,209.72,1487.0,208.9694,209.3587,208.9694,209.3587,1487.0
2024-02-09 12:30:00,209.74,209.74,209.46,209.49,3788.0,209.3787,209.3787,209.0992,209.1291,3788.0
2024-02-09 12:35:00,209.52,209.55,209.18,209.35,5509.0,209.1591,209.189,208.8197,208.9894,5509.0
2024-02-09 12:40:00,209.39,209.72,209.39,209.72,1751.0,209.0293,209.3587,209.0293,209.3587,1751.0
2024-02-09 12:45:00,209.62,209.62,209.49,209.49,585.0,209.2589,209.2589,209.1291,209.1291,585.0
2024-02-09 12:50:00,209.63,209.63,209.52,209.53,803.0,209.2689,209.2689,209.1591,209.1691,803.0
2024-02-09 12:55:00,209.51,209.55,209.44,209.55,1410.0,209.1491,209.189,209.0792,209.189,1410.0
2024-02-09 13:00:00,209.57,209.73,209.55,209.73,3356.0,209.209,209.3687,209.189,209.3687,3356.0
2024-02-09 13:05:00,209.69,209.93,209.65,209.93,2817.0,209.3288,209.5684,209.2889,209.5684,2817.0
2024-02-09 13:10:00,210.01,210.28,210.01,210.28,5819.0,209.6482,209.9178,209.6482,209.9178,5819.0
2024-02-09 13:15:00,210.27,210.28,209.92,209.98,3199.0,209.9078,209.9178,209.5584,209.6183,3199.0
2024-02-09 13:20:00,210.23,210.29,210.01,210.01,4283.0,209.8679,209.9278,209.6482,209.6482,4283.0
2024-02-09 13:25:00,209.96,209.96,209.84,209.84,1700.0,209.5983,209.5983,209.4785,209.4785,1700.0
2024-02-09 13:30:00,209.93,210.0,209.77,209.83,4973.0,209.5684,209.6383,209.4087,209.4686,4973.0
2024-02-09 13:35:00,209.76,209.76,209.49,209.67,6815.0,209.3987,209.3987,209.1291,209.3088,6815.0
2024-02-09 13:40:00,209.59,209.73,209.56,209.65,2663.0,209.229,209.3687,209.199,209.2889,2663.0
2024-02-09 13:45:00,209.76,209.97,209.76,209.97,1500.0,209.3987,209.6083,209.3987,209.6083,1500.0
2024-02-09 13:50:00,209.93,209.93,209.75,209.76,2875.0,209.5684,209.5684,209.3887,209.3987,2875.0
2024-02-09 13:55:00,209.84,209.96,209.84,209.96,3405.0,209.4785,209.5983,209.4785,209.5983,3405.0
2024-02-09 14:00:00,209.94,210.07,209.94,210.03,4849.0,209.5784,209.7081,209.5784,209.6682,4849.0
2024-02-09 14:05:00,210.07,210.19,210.04,210.1,8698.0,209.7081,209.8279,209.6782,209.7381,8698.0
2024-02-09 14:10:00,210.14,210.27,209.98,210.24,9777.0,209.778,209.9078,209.6183,209.8778,9777.0
2024-02-09 14:15:00,210.23,210.31,210.06,210.13,3157.0,209.8679,209.9477,209.6982,209.768,3157.0
2024-02-09 14:20:00,210.15,210.41,210.12,210.34,4834.0,209.788,210.0476,209.7581,209.9777,4834.0
2024-02-09 14:25:00,210.4,210.56,210.4,210.49,2030.0,210.0376,210.1973,210.0376,210.1274,2030.0
2024-02-09 14:30:00,210.49,210.63,210.48,210.6,6142.0,210.1274,210.2672,210.1174,210.2372,6142.0
2024-02-09 14:35:00,210.59,210.76,210.5,210.76,3335.0,210.2272,210.3969,210.1374,210.3969,3335.0
2024-02-09 14:40:00,210.77,211.0,210.76,210.93,1188.0,210.4069,210.6365,210.3969,210.5667,1188.0
2024-02-09 14:45:00,210.97,210.97,210.78,210.83,2702.0,210.6066,210.6066,210.4169,210.4668,2702.0
2024-02-09 14:50:00,210.81,210.84,210.73,210.8,3412.0,210.4469,210.4768,210.367,210.4369,3412.0
2024-02-09 14:55:00,210.73,210.8,210.59,210.68,5875.0,210.367,210.4369,210.2272,210.3171,5875.0
2024-02-09 15:00:00,210.68,210.68,210.44,210.56,2358.0,210.3171,210.3171,210.0775,210.1973,2358.0
2024-02-09 15:05:00,210.45,210.53,210.39,210.49,2100.0,210.0875,210.1673,210.0276,210.1274,2100.0
2024-02-09 15:10:00,210.53,210.63,210.49,210.63,4301.0,210.1673,210.2672,210.1274,210.2672,4301.0
2024-02-09 15:15:00,210.61,210.7,210.59,210.7,1825.0,210.2472,210.3371,210.2272,210.3371,1825.0
2024-02-09 15:20:00,210.73,210.74,210.31,210.44,3933.0,210.367,210.377,209.9477,210.0775,3933.0
2024-02-09 15:25:00,210.39,210.45,210.31,210.41,3674.0,210.0276,210.0875,209.9477,210.0476,3674.0
2024-02-09 15:30:00,210.33,210.37,210.1,210.1,4140.0,209.9677,210.0076,209.7381,209.7381,4140.0
2024-02-09 15:35:00,210.14,210.31,210.12,210.3,13447.0,209.778,209.9477,209.7581,209.9377,13447.0
2024-02-09 15:40:00,210.29,210.43,210.1,210.3,9658.0,209.9278,210.0675,209.7381,209.9377,9658.0
2024-02-09 15:45:00,210.34,210.38,210.17,210.2,7276.0,209.9777,210.0176,209.808,209.8379,7276.0
2024-02-09 15:50:00,210.18,210.33,210.14,210.27,13903.0,209.8179,209.9677,209.778,209.9078,13903.0
2024-02-09 15:55:00,210.27,210.5,210.02,210.02,38377.0,209.9078,210.1374,209.6582,209.6582,38377.0
2024-02-12 09:30:00,209.37,210.45,209.37,209.85,7392.0,209.0093,210.0875,209.0093,209.4885,7392.0
2024-02-12 09:35:00,209.66,210.28,209.63,209.86,2250.0,209.2988,209.9178,209.2689,209.4985,2250.0
2024-02-12 09:40:00,210.23,210.5,209.69,209.69,3753.0,209.8679,210.1374,209.3288,209.3288,3753.0
2024-02-12 09:45:00,209.69,209.84,209.54,209.84,4253.0,209.3288,209.4785,209.1791,209.4785,4253.0
2024-02-12 09:50:00,210.18,210.53,210.16,210.16,3635.0,209.8179,210.1673,209.798,209.798,3635.0
2024-02-12 09:55:00,209.93,210.05,209.6,209.75,4782.0,209.5684,209.6882,209.2389,209.3887,4782.0
2024-02-12 10:00:00,209.88,210.09,209.74,209.9,4999.0,209.5185,209.7281,209.3787,209.5384,4999.0
2024-02-12 10:05:00,209.89,210.23,209.78,210.23,3500.0,209.5284,209.8679,209.4186,209.8679,3500.0
2024-02-12 10:10:00,210.09,210.35,210.08,210.09,4328.0,209.7281,209.9877,209.7181,209.7281,4328.0
2024-02-12 10:15:00,210.16,210.16,209.74,209.74,5023.0,209.798,209.798,209.3787,209.3787,5023.0
2024-02-12 10:20:00,209.77,209.98,209.71,209.72,2485.0,209.4087,209.6183,209.3488,209.3587,2485.0
2024-02-12 10:25:00,209.72,210.3,209.72,210.24,3983.0,209.3587,209.9377,209.3587,209.8778,3983.0
2024-02-12 10:30:00,210.29,210.54,210.2,210.46,2588.0,209.9278,210.1773,209.8379,210.0975,2588.0
2024-02-12 10:35:00,210.3,210.49,210.13,210.49,2512.0,209.9377,210.1274,209.768,210.1274,2512.0
2024-02-12 10:40:00,210.49,210.53,210.17,210.53,2802.0,210.1274,210.1673,209.808,210.1673,2802.0
2024-02-12 10:45:00,210.68,210.76,210.46,210.76,1612.0,210.3171,210.3969,210.0975,210.3969,1612.0
2024-02-12 10:50:00,210.72,211.28,210.52,211.2,2522.0,210.357,210.9161,210.1574,210.8362,2522.0
2024-02-12 10:55:00,211.38,211.74,211.3,211.69,6816.0,211.0159,211.3753,210.936,211.3253,6816.0
2024-02-12 11:00:00,211.66,211.66,211.2,211.22,2300.0,211.2954,211.2954,210.8362,210.8562,2300.0
2024-02-12 11:05:00,211.13,211.68,211.13,211.67,3561.0,210.7663,211.3154,210.7663,211.3054,3561.0
2024-02-12 11:10:00,211.6,211.77,211.6,211.77,800.0,211.2355,211.4052,211.2355,211.4052,800.0
2024-02-12 11:15:00,211.78,212.0,211.74,211.78,3281.0,211.4152,211.6348,211.3753,211.4152,3281.0
2024-02-12 11:20:00,211.85,212.04,211.79,211.81,4500.0,211.4851,211.6747,211.4252,211.4451,4500.0
2024-02-12 11:25:00,211.75,212.12,211.73,212.08,3631.0,211.3852,211.7546,211.3653,211.7147,3631.0
2024-02-12 11:30:00,212.07,212.09,211.76,211.81,4060.0,211.7047,211.7247,211.3952,211.4451,4060.0
2024-02-12 11:35:00,211.79,211.79,211.45,211.45,2519.0,211.4252,211.4252,211.0858,211.0858,2519.0
2024-02-12 11:40:00,211.41,211.54,211.31,211.53,1939.0,211.0458,211.1756,210.946,211.1656,1939.0
2024-02-12 11:45:00,211.61,211.64,211.46,211.61,2490.0,211.2455,211.2754,211.0957,211.2455,2490.0
2024-02-12 11:50:00,211.6,211.6,211.37,211.56,3064.0,211.2355,211.2355,211.0059,211.1956,3064.0
2024-02-12 11:55:00,211.72,211.72,211.56,211.56,1175.0,211.3553,211.3553,211.1956,211.1956,1175.0
2024-02-12 12:00:00,211.56,211.56,211.26,211.51,2459.0,211.1956,211.1956,210.8961,211.1457,2459.0
2024-02-12 12:05:00,211.58,211.7,211.46,211.46,2975.0,211.2155,211.3353,211.0957,211.0957,2975.0
2024-02-12 12:10:00,211.57,211.68,211.57,211.68,934.0,211.2056,211.3154,211.2056,211.3154,934.0
2024-02-12 12:15:00,211.55,211.73,211.55,211.73,1894.0,211.1856,211.3653,211.1856,211.3653,1894.0
2024-02-12 12:20:00,211.82,211.82,211.64,211.65,2224.0,211.4551,211.4551,211.2754,211.2854,2224.0
2024-02-12 12:25:00,211.69,211.73,211.58,211.58,1047.0,211.3253,211.3653,211.2155,211.2155,1047.0
2024-02-12 12:30:00,211.58,211.63,211.46,211.5,4840.0,211.2155,211.2654,211.0957,211.1357,4840.0
2024-02-12 12:35:00,211.46,211.46,211.39,211.46,1979.0,211.0957,211.0957,211.0259,211.0957,1979.0
2024-02-12 12:40:00,211.58,211.69,211.57,211.58,1116.0,211.2155,211.3253,211.2056,211.2155,1116.0
2024-02-12 12:45:00,211.63,211.68,211.56,211.62,1838.0,211.2654,211.3154,211.1956,211.2555,1838.0
2024-02-12 12:50:00,211.54,211.74,211.54,211.73,3042.0,211.1756,211.3753,211.1756,211.3653,3042.0
2024-02-12 12:55:00,211.79,211.93,211.76,211.84,2775.0,211.4252,211.5649,211.3952,211.4751,2775.0
2024-02-12 13:00:00,211.86,211.87,211.68,211.87,2799.0,211.4951,211.505,211.3154,211.505,2799.0
2024-02-12 13:05:00,211.94,211.94,211.73,211.76,1300.0,211.5749,211.5749,211.3653,211.3952,1300.0
2024-02-12 13:10:00,211.82,211.94,211.82,211.89,1207.0,211.4551,211.5749,211.4551,211.525,1207.0
2024-02-12 13:15:00,211.88,212.09,211.88,212.01,1887.0,211.515,211.7247,211.515,211.6448,1887.0
2024-02-12 13:20:00,212.04,212.05,211.88,211.94,2035.0,211.6747,211.6847,211.515,211.5749,2035.0
2024-02-12 13:25:00,211.86,211.86,211.71,211.71,800.0,211.4951,211.4951,211.3453,211.3453,800.0
2024-02-12 13:30:00,211.63,211.76,211.53,211.75,2020.0,211.2654,211.3952,211.1656,211.3852,2020.0
2024-02-12 13:35:00,211.72,211.76,211.56,211.56,2202.0,211.3553,211.3952,211.1956,211.1956,2202.0
2024-02-12 13:40:00,211.63,211.78,211.63,211.64,2372.0,211.2654,211.4152,211.2654,211.2754,2372.0
2024-02-12 13:45:00,211.68,211.86,211.59,211.6,1210.0,211.3154,211.4951,211.2255,211.2355,1210.0
2024-02-12 13:50:00,211.6,211.67,211.6,211.65,1072.0,211.2355,211.3054,211.2355,211.2854,1072.0
2024-02-12 13:55:00,211.64,211.68,211.55,211.68,1760.0,211.2754,211.3154,211.1856,211.3154,1760.0
2024-02-12 14:00:00,211.63,211.66,211.53,211.59,2577.0,211.2654,211.2954,211.1656,211.2255,2577.0
2024-02-12 14:05:00,211.62,211.67,211.53,211.55,2218.0,211.2555,211.3054,211.1656,211.1856,2218.0
2024-02-12 14:10:00,211.6,211.66,211.55,211.55,2222.0,211.2355,211.2954,211.1856,211.1856,2222.0
2024-02-12 14:15:00,211.55,211.58,210.83,210.83,4915.0,211.1856,211.2155,210.4668,210.4668,4915.0
2024-02-12 14:20:00,210.83,211.06,210.77,211.06,2046.0,210.4668,210.6964,210.4069,210.6964,2046.0
2024-02-12 14:25:00,211.05,211.21,210.99,211.13,2099.0,210.6864,210.8462,210.6266,210.7663,2099.0
2024-02-12 14:30:00,211.1,211.14,211.09,211.13,1178.0,210.7364,210.7763,210.7264,210.7663,1178.0
2024-02-12 14:35:00,211.16,211.19,211.09,211.19,1321.0,210.7963,210.8262,210.7264,210.8262,1321.0
2024-02-12 14:40:00,211.32,211.4,211.31,211.31,797.0,210.956,211.0358,210.946,210.946,797.0
2024-02-12 14:45:00,211.38,211.38,211.2,211.38,1178.0,211.0159,211.0159,210.8362,211.0159,1178.0
2024-02-12 14:50:00,211.28,211.31,211.18,211.19,2607.0,210.9161,210.946,210.8162,210.8262,2607.0
2024-02-12 14:55:00,211.29,211.62,211.28,211.61,7786.0,210.926,211.2555,210.9161,211.2455,7786.0
2024-02-12 15:00:00,211.88,211.9,211.72,211.76,8347.0,211.515,211.535,211.3553,211.3952,8347.0
2024-02-12 15:05:00,211.62,211.62,211.46,211.49,1605.0,211.2555,211.2555,211.0957,211.1257,1605.0
2024-02-12 15:10:00,211.47,211.67,211.47,211.55,3951.0,211.1057,211.3054,211.1057,211.1856,3951.0
2024-02-12 15:15:00,211.54,211.7,211.41,211.57,4949.0,211.1756,211.3353,211.0458,211.2056,4949.0
2024-02-12 15:20:00,211.51,211.57,211.43,211.43,3410.0,211.1457,211.2056,211.0658,211.0658,3410.0
2024-02-12 15:25:00,211.44,211.58,211.37,211.37,2944.0,211.0758,211.2155,211.0059,211.0059,2944.0
2024-02-12 15:30:00,211.43,211.51,211.33,211.42,3294.0,211.0658,211.1457,210.966,211.0558,3294.0
2024-02-12 15:35:00,211.38,211.44,211.24,211.25,3978.0,211.0159,211.0758,210.8761,210.8861,3978.0
2024-02-12 15:40:00,211.25,211.59,211.21,211.59,3965.0,210.8861,211.2255,210.8462,211.2255,3965.0
2024-02-12 15:45:00,211.53,211.57,211.46,211.5,7737.0,211.1656,211.2056,211.0957,211.1357,7737.0
2024-02-12 15:50:00,211.56,211.61,211.45,211.53,14533.0,211.1956,211.2455,211.0858,211.1656,14533.0
2024-02-12 15:55:00,211.47,211.7,211.33,211.59,44974.0,211.1057,211.3353,210.966,211.2255,44974.0
2024-02-13 09:30:00,207.67,208.21,206.18,207.65,18383.0,207.3123,207.8513,205.8248,207.2923,18383.0
2024-02-13 09:35:00,207.84,208.5,207.32,207.89,9498.0,207.482,208.1408,206.9629,207.5319,9498.0
2024-02-13 09:40:00,208.61,208.61,207.4,207.4,4975.0,208.2507,208.2507,207.0427,207.0427,4975.0
2024-02-13 09:45:00,207.21,207.57,207.0,207.39,7070.0,206.8531,207.2124,206.6434,207.0328,7070.0
2024-02-13 09:50:00,207.31,207.54,207.05,207.38,3275.0,206.9529,207.1825,206.6933,207.0228,3275.0
2024-02-13 09:55:00,207.39,207.39,206.64,206.91,3423.0,207.0328,207.0328,206.284,206.5536,3423.0
2024-02-13 10:00:00,206.5,206.5,206.08,206.2,3840.0,206.1443,206.1443,205.725,205.8448,3840.0
2024-02-13 10:05:00,206.17,206.5,205.82,206.0,7455.0,205.8149,206.1443,205.4655,205.6451,7455.0
2024-02-13 10:10:00,206.21,206.6,206.21,206.31,2102.0,205.8548,206.2441,205.8548,205.9546,2102.0
2024-02-13 10:15:00,206.37,207.37,206.37,207.37,1805.0,206.0145,207.0128,206.0145,207.0128,1805.0
2024-02-13 10:20:00,207.48,207.88,207.4,207.58,8626.0,207.1226,207.5219,207.0427,207.2224,8626.0
2024-02-13 10:25:00,207.77,208.11,207.77,208.09,1995.0,207.4121,207.7515,207.4121,207.7315,1995.0
2024-02-13 10:30:00,208.18,208.2,207.43,207.47,15225.0,207.8214,207.8414,207.0727,207.1126,15225.0
2024-02-13 10:35:00,207.37,207.66,207.36,207.59,863.0,207.0128,207.3023,207.0028,207.2324,863.0
2024-02-13 10:40:00,207.7,207.83,207.64,207.79,2267.0,207.3422,207.472,207.2823,207.4321,2267.0
2024-02-13 10:45:00,207.71,207.71,207.36,207.59,7401.0,207.3522,207.3522,207.0028,207.2324,7401.0
2024-02-13 10:50:00,207.47,207.92,207.42,207.88,1417.0,207.1126,207.5618,207.0627,207.5219,1417.0
2024-02-13 10:55:00,207.84,207.84,207.5,207.53,2840.0,207.482,207.482,207.1426,207.1725,2840.0
2024-02-13 11:00:00,207.55,207.8,207.31,207.71,3451.0,207.1925,207.442,206.9529,207.3522,3451.0
2024-02-13 11:05:00,207.78,208.09,207.77,208.06,1897.0,207.4221,207.7315,207.4121,207.7016,1897.0
2024-02-13 11:10:00,208.22,208.61,208.1,208.61,1500.0,207.8613,208.2507,207.7415,208.2507,1500.0
2024-02-13 11:15:00,208.72,208.73,208.32,208.38,2354.0,208.3605,208.3704,207.9612,208.021,2354.0
2024-02-13 11:20:00,208.46,208.46,208.12,208.22,5535.0,208.1009,208.1009,207.7615,207.8613,5535.0
2024-02-13 11:25:00,208.2,208.26,208.0,208.2,2597.0,207.8414,207.9013,207.6417,207.8414,2597.0
2024-02-13 11:30:00,208.29,208.44,208.12,208.3,2310.0,207.9312,208.0809,207.7615,207.9412,2310.0
2024-02-13 11:35:00,208.22,208.39,208.17,208.18,2382.0,207.8613,208.031,207.8114,207.8214,2382.0
2024-02-13 11:40:00,208.24,208.4,207.96,207.96,3817.0,207.8813,208.041,207.6018,207.6018,3817.0
2024-02-13 11:45:00,208.05,208.49,208.02,208.49,3603.0,207.6916,208.1309,207.6617,208.1309,3603.0
2024-02-13 11:50:00,208.65,208.65,208.12,208.23,900.0,208.2906,208.2906,207.7615,207.8713,900.0
2024-02-13 11:55:00,208.13,208.34,208.12,208.34,1125.0,207.7715,207.9811,207.7615,207.9811,1125.0
2024-02-13 12:00:00,208.35,208.53,208.33,208.53,540.0,207.9911,208.1708,207.9711,208.1708,540.0
2024-02-13 12:05:00,208.45,208.52,208.33,208.52,1008.0,208.0909,208.1608,207.9711,208.1608,1008.0
2024-02-13 12:10:00,208.51,208.83,208.42,208.72,1506.0,208.1508,208.4703,208.061,208.3605,1506.0
2024-02-13 12:15:00,209.0,209.0,208.73,208.73,485.0,208.64,208.64,208.3704,208.3704,485.0
2024-02-13 12:20:00,208.64,208.64,208.24,208.4,1917.0,208.2806,208.2806,207.8813,208.041,1917.0
2024-02-13 12:25:00,208.33,208.33,208.08,208.17,500.0,207.9711,207.9711,207.7216,207.8114,500.0
2024-02-13 12:30:00,208.09,208.22,208.03,208.2,2777.0,207.7315,207.8613,207.6717,207.8414,2777.0
2024-02-13 12:35:00,208.3,208.67,208.28,208.67,3043.0,207.9412,208.3105,207.9212,208.3105,3043.0
2024-02-13 12:40:00,208.53,208.53,208.31,208.49,2238.0,208.1708,208.1708,207.9512,208.1309,2238.0
2024-02-13 12:45:00,208.4,208.4,208.23,208.24,500.0,208.041,208.041,207.8713,207.8813,500.0
2024-02-13 12:50:00,208.24,208.28,207.85,207.85,2179.0,207.8813,207.9212,207.492,207.492,2179.0
2024-02-13 12:55:00,207.97,208.48,207.75,208.48,11230.0,207.6118,208.1209,207.3921,208.1209,11230.0
2024-02-13 13:00:00,208.4,208.58,208.18,208.32,6058.0,208.041,208.2207,207.8214,207.9612,6058.0
2024-02-13 13:05:00,208.27,208.32,208.2,208.2,980.0,207.9112,207.9612,207.8414,207.8414,980.0
2024-02-13 13:10:00,208.22,208.33,208.07,208.3,2957.0,207.8613,207.9711,207.7116,207.9412,2957.0
2024-02-13 13:15:00,208.43,208.65,208.3,208.65,1623.0,208.071,208.2906,207.9412,208.2906,1623.0
2024-02-13 13:20:00,208.71,208.96,208.66,208.86,5625.0,208.3505,208.6,208.3006,208.5002,5625.0
2024-02-13 13:25:00,208.86,208.99,208.79,208.86,1553.0,208.5002,208.63,208.4303,208.5002,1553.0
2024-02-13 13:30:00,208.85,208.91,208.66,208.83,4339.0,208.4902,208.5501,208.3006,208.4703,4339.0
2024-02-13 13:35:00,208.73,208.73,208.53,208.53,953.0,208.3704,208.3704,208.1708,208.1708,953.0
2024-02-13 13:40:00,208.44,208.5,208.31,208.5,1287.0,208.0809,208.1408,207.9512,208.1408,1287.0
2024-02-13 13:45:00,208.54,208.65,208.41,208.41,3176.0,208.1808,208.2906,208.051,208.051,3176.0
2024-02-13 13:50:00,208.42,208.42,208.06,208.07,3660.0,208.061,208.061,207.7016,207.7116,3660.0
2024-02-13 13:55:00,207.83,208.19,207.83,208.19,773.0,207.472,207.8314,207.472,207.8314,773.0
2024-02-13 14:00:00,208.17,208.22,207.72,207.72,1500.0,207.8114,207.8613,207.3622,207.3622,1500.0
2024-02-13 14:05:00,207.73,207.85,207.66,207.79,2278.0,207.3722,207.492,207.3023,207.4321,2278.0
2024-02-13 14:10:00,207.87,207.87,207.54,207.59,1569.0,207.5119,207.5119,207.1825,207.2324,1569.0
2024-02-13 14:15:00,207.47,207.61,207.39,207.61,2260.0,207.1126,207.2524,207.0328,207.2524,2260.0
2024-02-13 14:20:00,207.62,207.62,207.36,207.41,5810.0,207.2624,207.2624,207.0028,207.0527,5810.0
2024-02-13 14:25:00,207.44,207.47,207.36,207.46,1101.0,207.0827,207.1126,207.0028,207.1026,1101.0
2024-02-13 14:30:00,207.43,207.57,207.4,207.56,2049.0,207.0727,207.2124,207.0427,207.2025,2049.0
2024-02-13 14:35:00,207.62,207.62,207.23,207.23,1890.0,207.2624,207.2624,206.873,206.873,1890.0
2024-02-13 14:40:00,207.47,207.47,207.24,207.24,1632.0,207.1126,207.1126,206.883,206.883,1632.0
2024-02-13 14:45:00,207.2,207.2,206.64,206.64,1520.0,206.8431,206.8431,206.284,206.284,1520.0
2024-02-13 14:50:00,206.72,206.74,206.34,206.36,2860.0,206.3639,206.3839,205.9846,206.0045,2860.0
2024-02-13 14:55:00,206.33,206.55,206.27,206.37,2334.0,205.9746,206.1942,205.9147,206.0145,2334.0
2024-02-13 15:00:00,206.28,206.3,206.04,206.06,2837.0,205.9247,205.9446,205.6851,205.705,2837.0
2024-02-13 15:05:00,206.11,206.15,206.01,206.08,3023.0,205.755,205.7949,205.6551,205.725,3023.0
2024-02-13 15:10:00,206.1,206.26,206.08,206.21,3430.0,205.745,205.9047,205.725,205.8548,3430.0
2024-02-13 15:15:00,206.23,206.23,205.89,206.17,11391.0,205.8748,205.8748,205.5353,205.8149,11391.0
2024-02-13 15:20:00,206.05,206.06,205.87,205.96,2815.0,205.6951,205.705,205.5154,205.6052,2815.0
2024-02-13 15:25:00,206.0,206.25,205.94,206.25,2854.0,205.6451,205.8947,205.5853,205.8947,2854.0
2024-02-13 15:30:00,206.25,206.31,205.97,206.31,3307.0,205.8947,205.9546,205.6152,205.9546,3307.0
2024-02-13 15:35:00,206.29,206.4,206.21,206.23,3782.0,205.9346,206.0445,205.8548,205.8748,3782.0
2024-02-13 15:40:00,206.24,206.54,206.16,206.3,9379.0,205.8847,206.1842,205.8049,205.9446,9379.0
2024-02-13 15:45:00,206.28,206.58,206.22,206.57,12265.0,205.9247,206.2241,205.8648,206.2142,12265.0
2024-02-13 15:50:00,206.52,206.75,206.17,206.38,11369.0,206.1643,206.3939,205.8149,206.0245,11369.0
2024-02-13 15:55:00,206.43,207.04,206.43,206.82,59224.0,206.0744,206.6834,206.0744,206.4637,59224.0
2024-02-14 09:30:00,208.84,209.48,207.95,209.48,13063.0,208.4803,209.1192,207.5918,209.1192,13063.0
2024-02-14 09:35:00,209.18,209.19,208.7,208.71,9725.0,208.8197,208.8297,208.3405,208.3505,9725.0
2024-02-14 09:40:00,208.77,209.45,208.48,209.45,2404.0,208.4104,209.0892,208.1209,209.0892,2404.0
2024-02-14 09:45:00,209.3,209.6,208.58,208.71,6634.0,208.9395,209.2389,208.2207,208.3505,6634.0
2024-02-14 09:50:00,208.83,209.04,208.4,208.77,11025.0,208.4703,208.6799,208.041,208.4104,11025.0
2024-02-14 09:55:00,208.78,209.0,208.47,208.8,5365.0,208.4204,208.64,208.1109,208.4403,5365.0
2024-02-14 10:00:00,208.81,209.1,208.56,208.77,5810.0,208.4503,208.7398,208.2007,208.4104,5810.0
2024-02-14 10:05:00,208.81,209.18,208.64,208.96,6327.0,208.4503,208.8197,208.2806,208.6,6327.0
2024-02-14 10:10:00,209.14,209.79,209.03,209.58,12635.0,208.7797,209.4286,208.6699,209.219,12635.0
2024-02-14 10:15:00,209.56,209.75,209.32,209.54,14292.0,209.199,209.3887,208.9594,209.1791,14292.0
2024-02-14 10:20:00,209.67,210.18,209.65,209.85,8011.0,209.3088,209.8179,209.2889,209.4885,8011.0
2024-02-14 10:25:00,209.93,210.32,209.7,210.06,10227.0,209.5684,209.9577,209.3388,209.6982,10227.0
2024-02-14 10:30:00,210.08,210.23,209.69,209.69,4374.0,209.7181,209.8679,209.3288,209.3288,4374.0
2024-02-14 10:35:00,209.65,209.65,209.09,209.09,2050.0,209.2889,209.2889,208.7298,208.7298,2050.0
2024-02-14 10:40:00,209.0,209.2,208.91,209.08,2114.0,208.64,208.8396,208.5501,208.7198,2114.0
2024-02-14 10:45:00,209.17,209.46,209.05,209.15,3177.0,208.8097,209.0992,208.6899,208.7897,3177.0
2024-02-14 10:50:00,209.13,209.24,208.86,208.97,3000.0,208.7698,208.8796,208.5002,208.61,3000.0
2024-02-14 10:55:00,208.94,209.03,208.78,208.78,2357.0,208.5801,208.6699,208.4204,208.4204,2357.0
2024-02-14 11:00:00,208.68,208.68,208.25,208.46,4002.0,208.3205,208.3205,207.8913,208.1009,4002.0
2024-02-14 11:05:00,208.35,208.94,208.35,208.94,9555.0,207.9911,208.5801,207.9911,208.5801,9555.0
2024-02-14 11:10:00,208.87,209.55,208.87,209.39,31872.0,208.5102,209.189,208.5102,209.0293,31872.0
2024-02-14 11:15:00,209.4,209.4,209.21,209.35,1895.0,209.0393,209.0393,208.8496,208.9894,1895.0
2024-02-14 11:20:00,209.34,209.83,209.14,209.69,8599.0,208.9794,209.4686,208.7797,209.3288,8599.0
2024-02-14 11:25:00,209.7,209.7,209.48,209.55,4034.0,209.3388,209.3388,209.1192,209.189,4034.0
2024-02-14 11:30:00,209.55,209.91,209.41,209.82,17701.0,209.189,209.5484,209.0493,209.4586,17701.0
2024-02-14 11:35:00,209.91,210.0,209.76,209.96,4004.0,209.5484,209.6383,209.3987,209.5983,4004.0
2024-02-14 11:40:00,209.92,210.12,209.8,209.86,2940.0,209.5584,209.7581,209.4386,209.4985,2940.0
2024-02-14 11:45:00,209.85,210.08,209.84,209.97,3467.0,209.4885,209.7181,209.4785,209.6083,3467.0
2024-02-14 11:50:00,210.0,210.11,209.93,209.96,1452.0,209.6383,209.7481,209.5684,209.5983,1452.0
2024-02-14 11:55:00,209.87,209.87,209.73,209.83,2807.0,209.5085,209.5085,209.3687,209.4686,2807.0
2024-02-14 12:00:00,209.77,209.77,209.53,209.62,4779.0,209.4087,209.4087,209.1691,209.2589,4779.0
2024-02-14 12:05:00,209.41,209.63,209.32,209.53,5142.0,209.0493,209.2689,208.9594,209.1691,5142.0
2024-02-14 12:10:00,209.67,209.94,209.66,209.94,2488.0,209.3088,209.5784,209.2988,209.5784,2488.0
2024-02-14 12:15:00,209.97,210.09,209.92,210.0,2573.0,209.6083,209.7281,209.5584,209.6383,2573.0
2024-02-14 12:20:00,209.94,210.1,209.92,210.1,2238.0,209.5784,209.7381,209.5584,209.7381,2238.0
2024-02-14 12:25:00,210.16,210.35,210.14,210.34,3281.0,209.798,209.9877,209.778,209.9777,3281.0
2024-02-14 12:30:00,210.41,210.59,210.31,210.52,3583.0,210.0476,210.2272,209.9477,210.1574,3583.0
2024-02-14 12:35:00,210.52,210.55,210.36,210.44,4198.0,210.1574,210.1873,209.9976,210.0775,4198.0
2024-02-14 12:40:00,210.45,210.71,210.33,210.6,2767.0,210.0875,210.347,209.9677,210.2372,2767.0
2024-02-14 12:45:00,210.58,210.95,210.56,210.95,2836.0,210.2173,210.5866,210.1973,210.5866,2836.0
2024-02-14 12:50:00,210.88,210.98,210.87,210.9,1013.0,210.5167,210.6166,210.5068,210.5367,1013.0
2024-02-14 12:55:00,210.9,210.9,210.68,210.81,4537.0,210.5367,210.5367,210.3171,210.4469,4537.0
2024-02-14 13:00:00,210.81,210.88,210.75,210.88,2034.0,210.4469,210.5167,210.387,210.5167,2034.0
2024-02-14 13:05:00,210.82,210.85,210.62,210.62,2629.0,210.4568,210.4868,210.2572,210.2572,2629.0
2024-02-14 13:10:00,210.62,210.7,210.36,210.38,2825.0,210.2572,210.3371,209.9976,210.0176,2825.0
2024-02-14 13:15:00,210.59,210.59,210.59,210.59,200.0,210.2272,210.2272,210.2272,210.2272,200.0
2024-02-14 13:20:00,210.53,210.86,210.49,210.57,3501.0,210.1673,210.4968,210.1274,210.2073,3501.0
2024-02-14 13:25:00,210.68,210.91,210.67,210.81,1471.0,210.3171,210.5467,210.3071,210.4469,1471.0
2024-02-14 13:30:00,210.81,211.09,210.81,211.09,1355.0,210.4469,210.7264,210.4469,210.7264,1355.0
2024-02-14 13:35:00,210.93,211.41,210.92,211.41,2237.0,210.5667,211.0458,210.5567,211.0458,2237.0
2024-02-14 13:40:00,211.6,211.83,211.54,211.63,3386.0,211.2355,211.4651,211.1756,211.2654,3386.0
2024-02-14 13:45:00,211.66,211.8,211.66,211.8,2150.0,211.2954,211.4352,211.2954,211.4352,2150.0
2024-02-14 13:50:00,211.69,211.7,211.6,211.68,1432.0,211.3253,211.3353,211.2355,211.3154,1432.0
2024-02-14 13:55:00,211.71,211.71,211.25,211.45,7011.0,211.3453,211.3453,210.8861,211.0858,7011.0
2024-02-14 14:00:00,211.42,211.79,211.34,211.51,5356.0,211.0558,211.4252,210.9759,211.1457,5356.0
2024-02-14 14:05:00,211.34,211.38,211.11,211.38,2086.0,210.9759,211.0159,210.7463,211.0159,2086.0
2024-02-14 14:10:00,211.3,211.83,211.3,211.79,2015.0,210.936,211.4651,210.936,211.4252,2015.0
2024-02-14 14:15:00,211.78,211.93,211.72,211.75,5066.0,211.4152,211.5649,211.3553,211.3852,5066.0
2024-02-14 14:20:00,211.76,212.02,211.76,211.9,3038.0,211.3952,211.6548,211.3952,211.535,3038.0
2024-02-14 14:25:00,212.01,212.18,211.99,212.12,3577.0,211.6448,211.8145,211.6248,211.7546,3577.0
2024-02-14 14:30:00,212.18,212.18,211.7,211.91,12760.0,211.8145,211.8145,211.3353,211.545,12760.0
2024-02-14 14:35:00,211.85,212.12,211.82,212.0,4674.0,211.4851,211.7546,211.4551,211.6348,4674.0
2024-02-14 14:40:00,211.97,212.11,211.97,212.06,2565.0,211.6049,211.7446,211.6049,211.6947,2565.0
2024-02-14 14:45:00,212.0,212.02,211.86,211.9,6650.0,211.6348,211.6548,211.4951,211.535,6650.0
2024-02-14 14:50:00,211.87,211.98,211.85,211.98,5249.0,211.505,211.6148,211.4851,211.6148,5249.0
2024-02-14 14:55:00,211.99,212.1,211.83,212.05,5107.0,211.6248,211.7346,211.4651,211.6847,5107.0
2024-02-14 15:00:00,212.03,212.19,211.9,212.08,6728.0,211.6648,211.8245,211.535,211.7147,6728.0
2024-02-14 15:05:00,212.15,212.23,212.02,212.14,3844.0,211.7846,211.8644,211.6548,211.7746,3844.0
2024-02-14 15:10:00,212.12,212.14,211.96,212.14,1956.0,211.7546,211.7746,211.5949,211.7746,1956.0
2024-02-14 15:15:00,212.1,212.41,212.09,212.28,3660.0,211.7346,212.0441,211.7247,211.9143,3660.0
2024-02-14 15:20:00,212.34,212.57,212.21,212.56,2843.0,211.9742,212.2038,211.8445,212.1938,2843.0
2024-02-14 15:25:00,212.57,212.95,212.57,212.81,6030.0,212.2038,212.5832,212.2038,212.4434,6030.0
2024-02-14 15:30:00,212.84,212.84,212.34,212.48,7003.0,212.4734,212.4734,211.9742,212.114,7003.0
2024-02-14 15:35:00,212.49,212.49,212.31,212.44,15154.0,212.124,212.124,211.9443,212.0741,15154.0
2024-02-14 15:40:00,212.49,212.49,211.99,212.06,11480.0,212.124,212.124,211.6248,211.6947,11480.0
2024-02-14 15:45:00,212.02,212.38,212.02,212.31,9931.0,211.6548,212.0142,211.6548,211.9443,9931.0
2024-02-14 15:50:00,212.36,212.39,212.05,212.27,19206.0,211.9942,212.0241,211.6847,211.9043,19206.0
2024-02-14 15:55:00,212.48,212.71,212.2,212.66,51066.0,212.114,212.3436,211.8345,212.2937,51066.0
2024-02-15 09:30:00,213.91,214.22,213.43,214.08,12559.0,213.5415,213.851,213.0623,213.7112,12559.0
2024-02-15 09:35:00,213.92,214.49,213.88,214.49,1700.0,213.5515,214.1205,213.5116,214.1205,1700.0
2024-02-15 09:40:00,214.26,214.43,213.93,214.2,5092.0,213.8909,214.0606,213.5615,213.831,5092.0
2024-02-15 09:45:00,214.17,214.17,212.57,212.57,3795.0,213.8011,213.8011,212.2038,212.2038,3795.0
2024-02-15 09:50:00,212.64,212.7,212.33,212.34,2438.0,212.2737,212.3336,211.9642,211.9742,2438.0
2024-02-15 09:55:00,211.92,212.49,211.91,212.3,3997.0,211.555,212.124,211.545,211.9343,3997.0
2024-02-15 10:00:00,212.2,212.58,212.14,212.16,4535.0,211.8345,212.2138,211.7746,211.7945,4535.0
2024-02-15 10:05:00,212.17,212.28,211.85,212.28,4806.0,211.8045,211.9143,211.4851,211.9143,4806.0
2024-02-15 10:10:00,212.28,212.3,211.75,212.12,4111.0,211.9143,211.9343,211.3852,211.7546,4111.0
2024-02-15 10:15:00,212.05,212.21,212.04,212.09,2800.0,211.6847,211.8445,211.6747,211.7247,2800.0
2024-02-15 10:20:00,212.09,212.29,211.86,211.97,4732.0,211.7247,211.9243,211.4951,211.6049,4732.0
2024-02-15 10:25:00,212.25,212.25,211.41,211.41,4148.0,211.8844,211.8844,211.0458,211.0458,4148.0
2024-02-15 10:30:00,211.47,211.71,211.26,211.62,4072.0,211.1057,211.3453,210.8961,211.2555,4072.0
2024-02-15 10:35:00,211.62,212.08,211.61,211.99,4700.0,211.2555,211.7147,211.2455,211.6248,4700.0
2024-02-15 10:40:00,212.0,212.07,211.5,211.5,5276.0,211.6348,211.7047,211.1357,211.1357,5276.0
2024-02-15 10:45:00,211.49,212.02,211.47,211.91,3797.0,211.1257,211.6548,211.1057,211.545,3797.0
2024-02-15 10:50:00,211.91,212.14,211.79,211.9,4400.0,211.545,211.7746,211.4252,211.535,4400.0
2024-02-15 10:55:00,211.88,211.88,211.6,211.64,3856.0,211.515,211.515,211.2355,211.2754,3856.0
2024-02-15 11:00:00,211.67,211.76,211.28,211.28,13259.0,211.3054,211.3952,210.9161,210.9161,13259.0
2024-02-15 11:05:00,211.3,211.37,211.06,211.06,3057.0,210.936,211.0059,210.6964,210.6964,3057.0
2024-02-15 11:10:00,211.08,211.47,211.05,211.44,8304.0,210.7164,211.1057,210.6864,211.0758,8304.0
2024-02-15 11:15:00,211.27,211.43,211.18,211.19,3351.0,210.9061,211.0658,210.8162,210.8262,3351.0
2024-02-15 11:20:00,211.14,211.43,211.12,211.43,1008.0,210.7763,211.0658,210.7563,211.0658,1008.0
2024-02-15 11:25:00,211.32,211.57,211.28,211.38,2686.0,210.956,211.2056,210.9161,211.0159,2686.0
2024-02-15 11:30:00,211.28,211.32,211.09,211.31,7181.0,210.9161,210.956,210.7264,210.946,7181.0
2024-02-15 11:35:00,211.33,211.49,211.29,211.41,5388.0,210.966,211.1257,210.926,211.0458,5388.0
2024-02-15 11:40:00,211.46,211.57,211.41,211.51,1609.0,211.0957,211.2056,211.0458,211.1457,1609.0
2024-02-15 11:45:00,211.57,211.57,211.24,211.28,3096.0,211.2056,211.2056,210.8761,210.9161,3096.0
2024-02-15 11:50:00,211.23,211.23,210.74,211.11,7357.0,210.8661,210.8661,210.377,210.7463,7357.0
2024-02-15 11:55:00,211.07,211.17,210.97,211.09,4413.0,210.7064,210.8062,210.6066,210.7264,4413.0
2024-02-15 12:00:00,211.13,211.4,211.1,211.24,3107.0,210.7663,211.0358,210.7364,210.8761,3107.0
2024-02-15 12:05:00,211.31,211.39,211.18,211.2,5869.0,210.946,211.0259,210.8162,210.8362,5869.0
2024-02-15 12:10:00,211.2,211.39,211.2,211.31,1584.0,210.8362,211.0259,210.8362,210.946,1584.0
2024-02-15 12:15:00,211.28,211.47,211.23,211.38,4447.0,210.9161,211.1057,210.8661,211.0159,4447.0
2024-02-15 12:20:00,211.3,211.39,211.28,211.28,2274.0,210.936,211.0259,210.9161,210.9161,2274.0
2024-02-15 12:25:00,211.28,211.32,211.19,211.32,4633.0,210.9161,210.956,210.8262,210.956,4633.0
2024-02-15 12:30:00,211.4,211.42,211.25,211.41,3539.0,211.0358,211.0558,210.8861,211.0458,3539.0
2024-02-15 12:35:00,211.49,211.55,211.44,211.44,2600.0,211.1257,211.1856,211.0758,211.0758,2600.0
2024-02-15 12:40:00,211.43,211.5,211.43,211.5,1708.0,211.0658,211.1357,211.0658,211.1357,1708.0
2024-02-15 12:45:00,211.55,211.61,211.32,211.36,1856.0,211.1856,211.2455,210.956,210.9959,1856.0
2024-02-15 12:50:00,211.41,211.58,211.36,211.36,5248.0,211.0458,211.2155,210.9959,210.9959,5248.0
2024-02-15 12:55:00,211.21,211.21,211.06,211.06,2273.0,210.8462,210.8462,210.6964,210.6964,2273.0
2024-02-15 13:00:00,211.11,211.17,211.08,211.15,2239.0,210.7463,210.8062,210.7164,210.7863,2239.0
2024-02-15 13:05:00,211.15,211.51,211.15,211.47,7054.0,210.7863,211.1457,210.7863,211.1057,7054.0
2024-02-15 13:10:00,211.44,211.49,211.37,211.37,1861.0,211.0758,211.1257,211.0059,211.0059,1861.0
2024-02-15 13:15:00,211.47,211.83,211.39,211.65,7435.0,211.1057,211.4651,211.0259,211.2854,7435.0
2024-02-15 13:20:00,211.73,212.06,211.49,211.96,18640.0,211.3653,211.6947,211.1257,211.5949,18640.0
2024-02-15 13:25:00,212.02,212.33,211.94,212.25,1276.0,211.6548,211.9642,211.5749,211.8844,1276.0
2024-02-15 13:30:00,212.27,212.34,212.17,212.27,1012.0,211.9043,211.9742,211.8045,211.9043,1012.0
2024-02-15 13:35:00,212.28,212.57,212.27,212.52,1738.0,211.9143,212.2038,211.9043,212.1539,1738.0
2024-02-15 13:40:00,212.59,212.59,212.18,212.22,3954.0,212.2238,212.2238,211.8145,211.8544,3954.0
2024-02-15 13:45:00,212.18,212.43,212.18,212.43,1773.0,211.8145,212.0641,211.8145,212.0641,1773.0
2024-02-15 13:50:00,212.44,212.52,212.37,212.41,1741.0,212.0741,212.1539,212.0042,212.0441,1741.0
2024-02-15 13:55:00,212.38,212.4,212.07,212.16,4797.0,212.0142,212.0341,211.7047,211.7945,4797.0
2024-02-15 14:00:00,212.24,212.49,212.24,212.49,1112.0,211.8744,212.124,211.8744,212.124,1112.0
2024-02-15 14:05:00,212.51,212.68,212.32,212.68,4606.0,212.1439,212.3136,211.9543,212.3136,4606.0
2024-02-15 14:10:00,212.52,212.64,212.41,212.64,1601.0,212.1539,212.2737,212.0441,212.2737,1601.0
2024-02-15 14:15:00,212.69,212.82,212.61,212.71,2411.0,212.3236,212.4534,212.2438,212.3436,2411.0
2024-02-15 14:20:00,212.86,212.86,212.69,212.73,500.0,212.4933,212.4933,212.3236,212.3636,500.0
2024-02-15 14:25:00,212.67,212.78,212.64,212.71,1801.0,212.3037,212.4135,212.2737,212.3436,1801.0
2024-02-15 14:30:00,212.87,212.92,212.81,212.92,1513.0,212.5033,212.5532,212.4434,212.5532,1513.0
2024-02-15 14:35:00,212.92,212.98,212.82,212.87,1999.0,212.5532,212.6131,212.4534,212.5033,1999.0
2024-02-15 14:40:00,212.88,213.05,212.87,213.04,1910.0,212.5133,212.683,212.5033,212.673,1910.0
2024-02-15 14:45:00,213.06,213.1,213.02,213.05,1106.0,212.693,212.7329,212.6531,212.683,1106.0
2024-02-15 14:50:00,212.99,213.09,212.91,213.06,1482.0,212.6231,212.7229,212.5432,212.693,1482.0
2024-02-15 14:55:00,213.09,213.25,213.03,213.16,3719.0,212.7229,212.8827,212.663,212.7928,3719.0
2024-02-15 15:00:00,213.11,213.15,213.05,213.08,1970.0,212.7429,212.7828,212.683,212.713,1970.0
2024-02-15 15:05:00,213.12,213.12,212.98,213.0,1681.0,212.7529,212.7529,212.6131,212.6331,1681.0
2024-02-15 15:10:00,213.0,213.28,213.0,213.28,2800.0,212.6331,212.9126,212.6331,212.9126,2800.0
2024-02-15 15:15:00,213.29,213.44,213.23,213.34,2809.0,212.9226,213.0723,212.8627,212.9725,2809.0
2024-02-15 15:20:00,213.37,213.67,213.25,213.3,3916.0,213.0025,213.3019,212.8827,212.9326,3916.0
2024-02-15 15:25:00,213.34,213.78,213.34,213.69,2182.0,212.9725,213.4117,212.9725,213.3219,2182.0
2024-02-15 15:30:00,213.66,213.85,213.66,213.81,3627.0,213.292,213.4816,213.292,213.4417,3627.0
2024-02-15 15:35:00,213.87,213.87,213.47,213.52,14948.0,213.5016,213.5016,213.1023,213.1522,14948.0
2024-02-15 15:40:00,213.53,213.81,213.48,213.67,4695.0,213.1622,213.4417,213.1123,213.3019,4695.0
2024-02-15 15:45:00,213.65,213.77,213.54,213.58,6256.0,213.282,213.4018,213.1722,213.2121,6256.0
2024-02-15 15:50:00,213.61,213.96,213.61,213.93,12532.0,213.242,213.5914,213.242,213.5615,12532.0
2024-02-15 15:55:00,214.03,214.21,213.93,214.0,25725.0,213.6613,213.841,213.5615,213.6314,25725.0
2024-02-16 09:30:00,214.04,214.12,213.38,213.38,24116.0,213.6713,213.7512,213.0124,213.0124,24116.0
2024-02-16 09:35:00,213.65,213.65,212.74,212.74,1700.0,213.282,213.282,212.3735,212.3735,1700.0
2024-02-16 09:40:00,212.74,212.93,212.48,212.66,6743.0,212.3735,212.5632,212.114,212.2937,6743.0
2024-02-16 09:45:00,212.83,213.2,212.63,212.63,6667.0,212.4634,212.8327,212.2637,212.2637,6667.0
2024-02-16 09:50:00,212.59,213.15,211.93,212.0,8132.0,212.2238,212.7828,211.5649,211.6348,8132.0
2024-02-16 09:55:00,212.22,212.47,211.09,211.09,6846.0,211.8544,212.104,210.7264,210.7264,6846.0
2024-02-16 10:00:00,211.34,212.67,211.06,212.26,13513.0,210.9759,212.3037,210.6964,211.8944,13513.0
2024-02-16 10:05:00,212.45,212.87,212.33,212.7,4490.0,212.084,212.5033,211.9642,212.3336,4490.0
2024-02-16 10:10:00,212.73,213.12,212.61,212.61,9182.0,212.3636,212.7529,212.2438,212.2438,9182.0
2024-02-16 10:15:00,212.74,212.77,212.49,212.65,3650.0,212.3735,212.4035,212.124,212.2837,3650.0
2024-02-16 10:20:00,212.65,212.65,212.1,212.32,4402.0,212.2837,212.2837,211.7346,211.9543,4402.0
2024-02-16 10:25:00,212.19,212.38,212.1,212.32,3538.0,211.8245,212.0142,211.7346,211.9543,3538.0
2024-02-16 10:30:00,212.32,212.39,212.05,212.33,8117.0,211.9543,212.0241,211.6847,211.9642,8117.0
2024-02-16 10:35:00,212.33,212.65,212.22,212.65,6323.0,211.9642,212.2837,211.8544,212.2837,6323.0
2024-02-16 10:40:00,212.79,212.87,212.62,212.75,4406.0,212.4235,212.5033,212.2537,212.3835,4406.0
2024-02-16 10:45:00,212.8,212.84,211.83,211.83,12427.0,212.4334,212.4734,211.4651,211.4651,12427.0
2024-02-16 10:50:00,211.95,212.64,211.93,212.64,5744.0,211.5849,212.2737,211.5649,212.2737,5744.0
2024-02-16 10:55:00,212.51,212.54,211.95,212.16,3112.0,212.1439,212.1739,211.5849,211.7945,3112.0
2024-02-16 11:00:00,212.23,212.24,211.69,211.85,3606.0,211.8644,211.8744,211.3253,211.4851,3606.0
2024-02-16 11:05:00,211.78,211.9,211.67,211.82,4183.0,211.4152,211.535,211.3054,211.4551,4183.0
2024-02-16 11:10:00,211.8,212.07,211.8,211.98,2213.0,211.4352,211.7047,211.4352,211.6148,2213.0
2024-02-16 11:15:00,211.94,212.13,211.87,212.1,3145.0,211.5749,211.7646,211.505,211.7346,3145.0
2024-02-16 11:20:00,212.09,212.58,212.06,212.58,3276.0,211.7247,212.2138,211.6947,212.2138,3276.0
2024-02-16 11:25:00,212.56,212.56,212.41,212.51,1800.0,212.1938,212.1938,212.0441,212.1439,1800.0
2024-02-16 11:30:00,212.52,212.52,212.33,212.37,2593.0,212.1539,212.1539,211.9642,212.0042,2593.0
2024-02-16 11:35:00,212.41,212.41,212.13,212.27,2529.0,212.0441,212.0441,211.7646,211.9043,2529.0
2024-02-16 11:40:00,212.33,212.5,212.22,212.34,2788.0,211.9642,212.134,211.8544,211.9742,2788.0
2024-02-16 11:45:00,212.31,212.65,212.31,212.61,1386.0,211.9443,212.2837,211.9443,212.2438,1386.0
2024-02-16 11:50:00,212.69,212.69,212.66,212.67,1243.0,212.3236,212.3236,212.2937,212.3037,1243.0
2024-02-16 11:55:00,212.59,212.78,212.55,212.55,3269.0,212.2238,212.4135,212.1839,212.1839,3269.0
2024-02-16 12:00:00,212.64,212.64,212.47,212.48,5864.0,212.2737,212.2737,212.104,212.114,5864.0
2024-02-16 12:05:00,212.59,212.62,212.28,212.33,4089.0,212.2238,212.2537,211.9143,211.9642,4089.0
2024-02-16 12:10:00,212.3,212.55,212.3,212.55,1595.0,211.9343,212.1839,211.9343,212.1839,1595.0
2024-02-16 12:15:00,212.57,212.57,212.3,212.3,800.0,212.2038,212.2038,211.9343,211.9343,800.0
2024-02-16 12:20:00,212.46,212.77,212.46,212.75,1091.0,212.094,212.4035,212.094,212.3835,1091.0
2024-02-16 12:25:00,212.81,212.82,212.66,212.77,4200.0,212.4434,212.4534,212.2937,212.4035,4200.0
2024-02-16 12:30:00,212.73,212.8,212.65,212.67,4413.0,212.3636,212.4334,212.2837,212.3037,4413.0
2024-02-16 12:35:00,212.68,212.77,212.4,212.4,1200.0,212.3136,212.4035,212.0341,212.0341,1200.0
2024-02-16 12:40:00,212.66,212.74,212.47,212.71,800.0,212.2937,212.3735,212.104,212.3436,800.0
2024-02-16 12:45:00,212.72,212.82,212.65,212.65,1300.0,212.3536,212.4534,212.2837,212.2837,1300.0
2024-02-16 12:50:00,212.73,212.8,212.58,212.67,1835.0,212.3636,212.4334,212.2138,212.3037,1835.0
2024-02-16 12:55:00,212.71,212.71,212.51,212.52,1334.0,212.3436,212.3436,212.1439,212.1539,1334.0
2024-02-16 13:00:00,212.57,212.64,212.39,212.39,1002.0,212.2038,212.2737,212.0241,212.0241,1002.0
2024-02-16 13:05:00,212.37,212.52,212.22,212.44,1355.0,212.0042,212.1539,211.8544,212.0741,1355.0
2024-02-16 13:10:00,212.47,212.52,212.36,212.52,1197.0,212.104,212.1539,211.9942,212.1539,1197.0
2024-02-16 13:15:00,212.56,212.6,212.42,212.53,1125.0,212.1938,212.2338,212.0541,212.1639,1125.0
2024-02-16 13:20:00,212.43,212.61,212.42,212.56,3716.0,212.0641,212.2438,212.0541,212.1938,3716.0
2024-02-16 13:25:00,212.62,212.63,212.39,212.39,885.0,212.2537,212.2637,212.0241,212.0241,885.0
2024-02-16 13:30:00,212.48,212.63,212.37,212.44,3627.0,212.114,212.2637,212.0042,212.0741,3627.0
2024-02-16 13:35:00,212.4,212.5,212.39,212.39,969.0,212.0341,212.134,212.0241,212.0241,969.0
2024-02-16 13:40:00,212.51,212.68,212.51,212.58,1371.0,212.1439,212.3136,212.1439,212.2138,1371.0
2024-02-16 13:45:00,212.64,212.78,212.61,212.75,1898.0,212.2737,212.4135,212.2438,212.3835,1898.0
2024-02-16 13:50:00,212.68,212.76,212.6,212.65,2031.0,212.3136,212.3935,212.2338,212.2837,2031.0
2024-02-16 13:55:00,212.59,213.14,212.51,213.14,1910.0,212.2238,212.7728,212.1439,212.7728,1910.0
2024-02-16 14:00:00,213.19,213.48,213.18,213.37,2443.0,212.8228,213.1123,212.8128,213.0025,2443.0
2024-02-16 14:05:00,213.35,213.55,213.35,213.5,945.0,212.9825,213.1821,212.9825,213.1322,945.0
2024-02-16 14:10:00,213.45,213.53,213.44,213.53,300.0,213.0823,213.1622,213.0723,213.1622,300.0
2024-02-16 14:15:00,213.59,213.66,213.5,213.5,1832.0,213.2221,213.292,213.1322,213.1322,1832.0
2024-02-16 14:20:00,213.37,213.37,212.98,212.98,800.0,213.0025,213.0025,212.6131,212.6131,800.0
2024-02-16 14:25:00,213.08,213.2,213.06,213.2,1206.0,212.713,212.8327,212.693,212.8327,1206.0
2024-02-16 14:30:00,212.96,212.96,212.79,212.88,800.0,212.5932,212.5932,212.4235,212.5133,800.0
2024-02-16 14:35:00,212.77,212.86,212.58,212.69,1256.0,212.4035,212.4933,212.2138,212.3236,1256.0
2024-02-16 14:40:00,212.75,212.79,212.67,212.79,1600.0,212.3835,212.4235,212.3037,212.4235,1600.0
2024-02-16 14:45:00,212.59,212.59,211.63,211.72,9540.0,212.2238,212.2238,211.2654,211.3553,9540.0
2024-02-16 14:50:00,211.62,211.95,211.48,211.95,4200.0,211.2555,211.5849,211.1157,211.5849,4200.0
2024-02-16 14:55:00,211.8,211.95,211.56,211.76,3284.0,211.4352,211.5849,211.1956,211.3952,3284.0
2024-02-16 15:00:00,211.84,211.98,211.8,211.8,1200.0,211.4751,211.6148,211.4352,211.4352,1200.0
2024-02-16 15:05:00,211.88,211.94,211.66,211.66,1550.0,211.515,211.5749,211.2954,211.2954,1550.0
2024-02-16 15:10:00,211.78,211.78,211.56,211.56,2100.0,211.4152,211.4152,211.1956,211.1956,2100.0
2024-02-16 15:15:00,211.62,211.85,211.56,211.76,2500.0,211.2555,211.4851,211.1956,211.3952,2500.0
2024-02-16 15:20:00,211.76,212.09,211.76,212.09,2782.0,211.3952,211.7247,211.3952,211.7247,2782.0
2024-02-16 15:25:00,212.05,212.05,211.74,211.83,900.0,211.6847,211.6847,211.3753,211.4651,900.0
2024-02-16 15:30:00,211.8,211.9,211.67,211.81,5320.0,211.4352,211.535,211.3054,211.4451,5320.0
2024-02-16 15:35:00,211.78,211.82,211.5,211.53,4385.0,211.4152,211.4551,211.1357,211.1656,4385.0
2024-02-16 15:40:00,211.5,211.55,211.01,211.07,5385.0,211.1357,211.1856,210.6465,210.7064,5385.0
2024-02-16 15:45:00,211.07,211.28,211.03,211.2,8865.0,210.7064,210.9161,210.6665,210.8362,8865.0
2024-02-16 15:50:00,211.19,211.62,211.18,211.51,6479.0,210.8262,211.2555,210.8162,211.1457,6479.0
2024-02-16 15:55:00,211.53,211.7,211.3,211.44,20030.0,211.1656,211.3353,210.936,211.0758,20030.0
2024-02-20 09:30:00,208.48,209.0,207.16,208.22,16451.0,208.1209,208.64,206.8031,207.8613,16451.0
2024-02-20 09:35:00,208.02,208.13,206.61,207.12,6062.0,207.6617,207.7715,206.2541,206.7632,6062.0
2024-02-20 09:40:00,207.4,207.73,206.67,207.16,7445.0,207.0427,207.3722,206.314,206.8031,7445.0
2024-02-20 09:45:00,207.24,207.52,206.62,207.44,7168.0,206.883,207.1625,206.2641,207.0827,7168.0
2024-02-20 09:50:00,207.58,207.95,207.19,207.31,6235.0,207.2224,207.5918,206.8331,206.9529,6235.0
2024-02-20 09:55:00,207.2,207.64,207.08,207.35,4778.0,206.8431,207.2823,206.7233,206.9928,4778.0
2024-02-20 10:00:00,207.24,207.39,206.9,207.18,3848.0,206.883,207.0328,206.5436,206.8231,3848.0
2024-02-20 10:05:00,207.15,207.7,207.15,207.62,3459.0,206.7932,207.3422,206.7932,207.2624,3459.0
2024-02-20 10:10:00,207.71,207.83,206.93,207.13,6632.0,207.3522,207.472,206.5735,206.7732,6632.0
2024-02-20 10:15:00,207.36,208.21,207.12,207.12,8378.0,207.0028,207.8513,206.7632,206.7632,8378.0
2024-02-20 10:20:00,207.17,207.66,207.01,207.46,3601.0,206.8131,207.3023,206.6534,207.1026,3601.0
2024-02-20 10:25:00,207.28,207.7,207.28,207.31,8104.0,206.9229,207.3422,206.9229,206.9529,8104.0
2024-02-20 10:30:00,207.56,207.65,207.26,207.26,5030.0,207.2025,207.2923,206.903,206.903,5030.0
2024-02-20 10:35:00,207.29,207.35,207.11,207.26,6936.0,206.9329,206.9928,206.7532,206.903,6936.0
2024-02-20 10:40:00,207.31,207.46,207.31,207.46,1201.0,206.9529,207.1026,206.9529,207.1026,1201.0
2024-02-20 10:45:00,207.45,207.88,207.45,207.5,2957.0,207.0927,207.5219,207.0927,207.1426,2957.0
2024-02-20 10:50:00,207.52,208.12,207.51,207.96,3019.0,207.1625,207.7615,207.1525,207.6018,3019.0
2024-02-20 10:55:00,207.82,207.82,207.63,207.68,1004.0,207.462,207.462,207.2723,207.3223,1004.0
2024-02-20 11:00:00,207.67,207.87,207.58,207.81,4363.0,207.3123,207.5119,207.2224,207.452,4363.0
2024-02-20 11:05:00,207.72,207.8,207.4,207.4,3334.0,207.3622,207.442,207.0427,207.0427,3334.0
2024-02-20 11:10:00,207.53,207.53,207.35,207.51,4169.0,207.1725,207.1725,206.9928,207.1525,4169.0
2024-02-20 11:15:00,207.53,207.54,207.29,207.39,6281.0,207.1725,207.1825,206.9329,207.0328,6281.0
2024-02-20 11:20:00,207.44,207.5,207.17,207.38,5962.0,207.0827,207.1426,206.8131,207.0228,5962.0
2024-02-20 11:25:00,207.35,207.57,207.3,207.53,3101.0,206.9928,207.2124,206.9429,207.1725,3101.0
2024-02-20 11:30:00,207.53,207.58,207.06,207.12,3300.0,207.1725,207.2224,206.7033,206.7632,3300.0
2024-02-20 11:35:00,207.12,207.47,207.0,207.47,4749.0,206.7632,207.1126,206.6434,207.1126,4749.0
2024-02-20 11:40:00,207.4,207.58,207.36,207.39,5632.0,207.0427,207.2224,207.0028,207.0328,5632.0
2024-02-20 11:45:00,207.44,207.6,207.38,207.49,5538.0,207.0827,207.2424,207.0228,207.1326,5538.0
2024-02-20 11:50:00,207.43,207.75,207.33,207.69,3400.0,207.0727,207.3921,206.9729,207.3322,3400.0
2024-02-20 11:55:00,207.63,207.8,207.54,207.67,1630.0,207.2723,207.442,207.1825,207.3123,1630.0
2024-02-20 12:00:00,207.76,207.76,207.45,207.45,1239.0,207.4021,207.4021,207.0927,207.0927,1239.0
2024-02-20 12:05:00,207.69,207.71,207.69,207.71,200.0,207.3322,207.3522,207.3322,207.3522,200.0
2024-02-20 12:10:00,207.73,207.88,207.49,207.53,2007.0,207.3722,207.5219,207.1326,207.1725,2007.0
2024-02-20 12:15:00,207.44,207.45,207.02,207.23,3521.0,207.0827,207.0927,206.6634,206.873,3521.0
2024-02-20 12:20:00,207.29,207.35,207.01,207.11,4369.0,206.9329,206.9928,206.6534,206.7532,4369.0
2024-02-20 12:25:00,207.02,207.02,206.78,206.96,4148.0,206.6634,206.6634,206.4238,206.6035,4148.0
2024-02-20 12:30:00,207.05,207.43,206.96,207.43,2487.0,206.6933,207.0727,206.6035,207.0727,2487.0
2024-02-20 12:35:00,207.4,207.4,206.97,206.97,4811.0,207.0427,207.0427,206.6135,206.6135,4811.0
2024-02-20 12:40:00,206.99,207.29,206.87,207.23,1916.0,206.6334,206.9329,206.5136,206.873,1916.0
2024-02-20 12:45:00,207.41,207.57,207.03,207.24,5598.0,207.0527,207.2124,206.6734,206.883,5598.0
2024-02-20 12:50:00,207.12,207.32,207.05,207.3,4329.0,206.7632,206.9629,206.6933,206.9429,4329.0
2024-02-20 12:55:00,207.3,207.3,207.06,207.21,2507.0,206.9429,206.9429,206.7033,206.8531,2507.0
2024-02-20 13:00:00,207.12,207.2,207.01,207.16,2795.0,206.7632,206.8431,206.6534,206.8031,2795.0
2024-02-20 13:05:00,206.96,207.1,206.93,207.1,2405.0,206.6035,206.7433,206.5735,206.7433,2405.0
2024-02-20 13:10:00,206.94,207.13,206.92,207.11,2853.0,206.5835,206.7732,206.5636,206.7532,2853.0
2024-02-20 13:15:00,207.04,207.33,206.86,207.29,5145.0,206.6834,206.9729,206.5037,206.9329,5145.0
2024-02-20 13:20:00,207.33,207.5,207.12,207.2,5023.0,206.9729,207.1426,206.7632,206.8431,5023.0
2024-02-20 13:25:00,207.08,207.08,206.74,206.91,3064.0,206.7233,206.7233,206.3839,206.5536,3064.0
2024-02-20 13:30:00,206.94,207.04,206.88,207.04,1598.0,206.5835,206.6834,206.5236,206.6834,1598.0
2024-02-20 13:35:00,206.99,207.14,206.95,207.13,1021.0,206.6334,206.7832,206.5935,206.7732,1021.0
2024-02-20 13:40:00,207.22,207.56,207.15,207.56,2843.0,206.863,207.2025,206.7932,207.2025,2843.0
2024-02-20 13:45:00,207.65,207.93,207.65,207.92,1100.0,207.2923,207.5718,207.2923,207.5618,1100.0
2024-02-20 13:50:00,207.9,207.91,207.59,207.62,19283.0,207.5419,207.5519,207.2324,207.2624,19283.0
2024-02-20 13:55:00,207.76,207.87,207.75,207.76,3412.0,207.4021,207.5119,207.3921,207.4021,3412.0
2024-02-20 14:00:00,207.83,207.84,207.68,207.77,3725.0,207.472,207.482,207.3223,207.4121,3725.0
2024-02-20 14:05:00,207.73,208.2,207.69,207.97,23349.0,207.3722,207.8414,207.3322,207.6118,23349.0
2024-02-20 14:10:00,207.96,208.0,207.87,207.96,1144.0,207.6018,207.6417,207.5119,207.6018,1144.0
2024-02-20 14:15:00,207.96,208.37,207.86,208.37,19528.0,207.6018,208.0111,207.5019,208.0111,19528.0
2024-02-20 14:20:00,208.4,208.41,207.92,208.14,26201.0,208.041,208.051,207.5618,207.7815,26201.0
2024-02-20 14:25:00,208.15,208.35,208.15,208.26,1300.0,207.7914,207.9911,207.7914,207.9013,1300.0
2024-02-20 14:30:00,208.31,208.44,208.23,208.31,3366.0,207.9512,208.0809,207.8713,207.9512,3366.0
2024-02-20 14:35:00,208.37,208.46,208.15,208.15,4122.0,208.0111,208.1009,207.7914,207.7914,4122.0
2024-02-20 14:40:00,208.17,208.72,208.17,208.61,2320.0,207.8114,208.3605,207.8114,208.2507,2320.0
2024-02-20 14:45:00,208.65,208.99,208.65,208.99,1806.0,208.2906,208.63,208.2906,208.63,1806.0
2024-02-20 14:50:00,209.19,209.19,209.1,209.1,723.0,208.8297,208.8297,208.7398,208.7398,723.0
2024-02-20 14:55:00,209.12,209.29,209.07,209.28,2314.0,208.7598,208.9295,208.7099,208.9195,2314.0
2024-02-20 15:00:00,209.35,209.36,209.13,209.14,1700.0,208.9894,208.9994,208.7698,208.7797,1700.0
2024-02-20 15:05:00,209.25,209.25,208.94,209.05,6855.0,208.8895,208.8895,208.5801,208.6899,6855.0
2024-02-20 15:10:00,209.0,209.04,208.96,208.96,3108.0,208.64,208.6799,208.6,208.6,3108.0
2024-02-20 15:15:00,208.95,209.05,208.85,208.85,4758.0,208.5901,208.6899,208.4902,208.4902,4758.0
2024-02-20 15:20:00,208.78,208.94,208.7,208.76,1103.0,208.4204,208.5801,208.3405,208.4004,1103.0
2024-02-20 15:25:00,208.82,209.05,208.79,208.98,7032.0,208.4603,208.6899,208.4303,208.62,7032.0
2024-02-20 15:30:00,209.0,209.01,208.39,208.55,8765.0,208.64,208.65,208.031,208.1908,8765.0
2024-02-20 15:35:00,208.52,208.63,208.38,208.5,3419.0,208.1608,208.2706,208.021,208.1408,3419.0
2024-02-20 15:40:00,208.47,208.52,208.38,208.45,12050.0,208.1109,208.1608,208.021,208.0909,12050.0
2024-02-20 15:45:00,208.47,208.53,208.32,208.5,11234.0,208.1109,208.1708,207.9612,208.1408,11234.0
2024-02-20 15:50:00,208.45,208.69,208.36,208.69,16799.0,208.0909,208.3305,208.0011,208.3305,16799.0
2024-02-20 15:55:00,208.75,209.29,208.74,209.28,47578.0,208.3904,208.9295,208.3804,208.9195,47578.0
2024-02-21 09:30:00,207.87,208.52,207.04,207.28,17829.0,207.5119,208.1608,206.6834,206.9229,17829.0
2024-02-21 09:35:00,207.41,208.56,207.16,207.36,24349.0,207.0527,208.2007,206.8031,207.0028,24349.0
2024-02-21 09:40:00,207.61,207.9,207.43,207.76,9383.0,207.2524,207.5419,207.0727,207.4021,9383.0
2024-02-21 09:45:00,207.78,207.95,206.58,206.89,15485.0,207.4221,207.5918,206.2241,206.5336,15485.0
2024-02-21 09:50:00,207.12,207.81,207.01,207.71,5039.0,206.7632,207.452,206.6534,207.3522,5039.0
2024-02-21 09:55:00,207.7,208.3,207.7,208.3,7785.0,207.3422,207.9412,207.3422,207.9412,7785.0
2024-02-21 10:00:00,208.47,209.49,208.07,209.49,13507.0,208.1109,209.1291,207.7116,209.1291,13507.0
2024-02-21 10:05:00,209.38,209.5,208.99,209.3,6214.0,209.0193,209.1391,208.63,208.9395,6214.0
2024-02-21 10:10:00,209.44,209.67,209.44,209.67,1153.0,209.0792,209.3088,209.0792,209.3088,1153.0
2024-02-21 10:15:00,209.58,210.23,209.57,210.1,5639.0,209.219,209.8679,209.209,209.7381,5639.0
2024-02-21 10:20:00,210.09,210.09,209.18,209.22,5077.0,209.7281,209.7281,208.8197,208.8596,5077.0
2024-02-21 10:25:00,209.21,209.61,209.03,209.33,2705.0,208.8496,209.2489,208.6699,208.9694,2705.0
2024-02-21 10:30:00,209.44,209.57,209.16,209.57,721.0,209.0792,209.209,208.7997,209.209,721.0
2024-02-21 10:35:00,209.27,209.96,209.26,209.82,2597.0,208.9095,209.5983,208.8995,209.4586,2597.0
2024-02-21 10:40:00,209.78,209.94,209.63,209.79,1666.0,209.4186,209.5784,209.2689,209.4286,1666.0
2024-02-21 10:45:00,209.68,209.98,209.6,209.98,1622.0,209.3188,209.6183,209.2389,209.6183,1622.0
2024-02-21 10:50:00,210.13,210.25,209.98,210.23,1400.0,209.768,209.8878,209.6183,209.8679,1400.0
2024-02-21 10:55:00,210.04,210.4,209.96,210.26,1223.0,209.6782,210.0376,209.5983,209.8978,1223.0
2024-02-21 11:00:00,210.51,210.68,210.32,210.36,2200.0,210.1474,210.3171,209.9577,209.9976,2200.0
2024-02-21 11:05:00,210.31,210.74,210.27,210.56,2858.0,209.9477,210.377,209.9078,210.1973,2858.0
2024-02-21 11:10:00,210.65,210.87,210.51,210.68,2410.0,210.2871,210.5068,210.1474,210.3171,2410.0
2024-02-21 11:15:00,210.68,210.99,210.61,210.96,3576.0,210.3171,210.6266,210.2472,210.5966,3576.0
2024-02-21 11:20:00,210.75,211.2,210.75,211.2,1804.0,210.387,210.8362,210.387,210.8362,1804.0
2024-02-21 11:25:00,211.16,211.16,210.35,210.73,7216.0,210.7963,210.7963,209.9877,210.367,7216.0
2024-02-21 11:30:00,210.64,210.64,210.24,210.34,3296.0,210.2772,210.2772,209.8778,209.9777,3296.0
2024-02-21 11:35:00,210.3,210.38,209.89,210.15,2576.0,209.9377,210.0176,209.5284,209.788,2576.0
2024-02-21 11:40:00,210.1,210.28,209.88,210.01,10874.0,209.7381,209.9178,209.5185,209.6482,10874.0
2024-02-21 11:45:00,210.21,210.21,209.98,210.13,1000.0,209.8479,209.8479,209.6183,209.768,1000.0
2024-02-21 11:50:00,210.16,210.16,209.9,210.03,1924.0,209.798,209.798,209.5384,209.6682,1924.0
2024-02-21 11:55:00,210.06,210.36,210.03,210.28,2286.0,209.6982,209.9976,209.6682,209.9178,2286.0
2024-02-21 12:00:00,210.46,210.46,210.07,210.33,1689.0,210.0975,210.0975,209.7081,209.9677,1689.0
2024-02-21 12:05:00,210.31,210.38,210.13,210.38,1526.0,209.9477,210.0176,209.768,210.0176,1526.0
2024-02-21 12:10:00,210.42,210.43,210.14,210.43,3437.0,210.0575,210.0675,209.778,210.0675,3437.0
2024-02-21 12:15:00,210.47,210.58,210.32,210.33,5000.0,210.1074,210.2173,209.9577,209.9677,5000.0
2024-02-21 12:20:00,210.26,210.43,210.23,210.43,1780.0,209.8978,210.0675,209.8679,210.0675,1780.0
2024-02-21 12:25:00,210.46,210.68,210.33,210.33,4545.0,210.0975,210.3171,209.9677,209.9677,4545.0
2024-02-21 12:30:00,210.28,210.36,210.15,210.2,2071.0,209.9178,209.9976,209.788,209.8379,2071.0
2024-02-21 12:35:00,210.07,210.25,209.93,210.23,3219.0,209.7081,209.8878,209.5684,209.8679,3219.0
2024-02-21 12:40:00,210.28,210.28,209.87,209.87,2901.0,209.9178,209.9178,209.5085,209.5085,2901.0
2024-02-21 12:45:00,209.99,210.65,209.98,210.65,2451.0,209.6283,210.2871,209.6183,210.2871,2451.0
2024-02-21 12:50:00,210.45,210.7,210.34,210.63,2547.0,210.0875,210.3371,209.9777,210.2672,2547.0
2024-02-21 12:55:00,210.52,210.75,210.36,210.69,3623.0,210.1574,210.387,209.9976,210.3271,3623.0
2024-02-21 13:00:00,210.69,210.69,210.07,210.22,2381.0,210.3271,210.3271,209.7081,209.8579,2381.0
2024-02-21 13:05:00,210.14,210.22,209.95,210.12,2454.0,209.778,209.8579,209.5883,209.7581,2454.0
2024-02-21 13:10:00,210.28,210.58,210.28,210.37,3604.0,209.9178,210.2173,209.9178,210.0076,3604.0
2024-02-21 13:15:00,210.39,210.39,210.18,210.22,1883.0,210.0276,210.0276,209.8179,209.8579,1883.0
2024-02-21 13:20:00,210.27,210.58,210.24,210.55,5802.0,209.9078,210.2173,209.8778,210.1873,5802.0
2024-02-21 13:25:00,210.55,210.55,210.25,210.3,1879.0,210.1873,210.1873,209.8878,209.9377,1879.0
2024-02-21 13:30:00,210.4,210.53,210.28,210.35,2418.0,210.0376,210.1673,209.9178,209.9877,2418.0
2024-02-21 13:35:00,210.51,210.79,210.47,210.79,3070.0,210.1474,210.4269,210.1074,210.4269,3070.0
2024-02-21 13:40:00,210.81,211.14,210.72,210.75,4504.0,210.4469,210.7763,210.357,210.387,4504.0
2024-02-21 13:45:00,210.83,211.24,210.75,211.22,2573.0,210.4668,210.8761,210.387,210.8562,2573.0
2024-02-21 13:50:00,211.09,211.13,210.86,210.87,2902.0,210.7264,210.7663,210.4968,210.5068,2902.0
2024-02-21 13:55:00,210.84,211.28,210.84,211.28,5625.0,210.4768,210.9161,210.4768,210.9161,5625.0
2024-02-21 14:00:00,211.03,211.33,210.42,211.33,23059.0,210.6665,210.966,210.0575,210.966,23059.0
2024-02-21 14:05:00,211.24,211.41,210.93,211.26,2824.0,210.8761,211.0458,210.5667,210.8961,2824.0
2024-02-21 14:10:00,211.26,211.36,211.01,211.01,6015.0,210.8961,210.9959,210.6465,210.6465,6015.0
2024-02-21 14:15:00,211.05,211.2,210.67,210.77,6118.0,210.6864,210.8362,210.3071,210.4069,6118.0
2024-02-21 14:20:00,210.7,211.0,210.17,210.36,5133.0,210.3371,210.6365,209.808,209.9976,5133.0
2024-02-21 14:25:00,210.15,210.75,210.03,210.23,6325.0,209.788,210.387,209.6682,209.8679,6325.0
2024-02-21 14:30:00,210.19,210.63,210.04,210.63,4386.0,209.8279,210.2672,209.6782,210.2672,4386.0
2024-02-21 14:35:00,210.57,210.65,210.26,210.5,4977.0,210.2073,210.2871,209.8978,210.1374,4977.0
2024-02-21 14:40:00,210.52,210.61,210.47,210.58,1255.0,210.1574,210.2472,210.1074,210.2173,1255.0
2024-02-21 14:45:00,210.53,210.7,210.34,210.7,3240.0,210.1673,210.3371,209.9777,210.3371,3240.0
2024-02-21 14:50:00,210.68,210.74,210.52,210.63,4002.0,210.3171,210.377,210.1574,210.2672,4002.0
2024-02-21 14:55:00,210.67,210.72,210.48,210.48,4668.0,210.3071,210.357,210.1174,210.1174,4668.0
2024-02-21 15:00:00,210.5,210.56,210.24,210.24,5327.0,210.1374,210.1973,209.8778,209.8778,5327.0
2024-02-21 15:05:00,210.24,210.27,210.08,210.11,3768.0,209.8778,209.9078,209.7181,209.7481,3768.0
2024-02-21 15:10:00,210.07,210.21,209.95,210.19,9395.0,209.7081,209.8479,209.5883,209.8279,9395.0
2024-02-21 15:15:00,210.15,210.15,209.64,209.74,8151.0,209.788,209.788,209.2789,209.3787,8151.0
2024-02-21 15:20:00,209.64,209.7,209.23,209.59,6909.0,209.2789,209.3388,208.8696,209.229,6909.0
2024-02-21 15:25:00,209.68,209.94,209.55,209.91,19086.0,209.3188,209.5784,209.189,209.5484,19086.0
2024-02-21 15:30:00,209.9,210.14,209.72,210.07,5032.0,209.5384,209.778,209.3587,209.7081,5032.0
2024-02-21 15:35:00,210.15,210.91,210.15,210.61,9618.0,209.788,210.5467,209.788,210.2472,9618.0
2024-02-21 15:40:00,210.73,211.32,210.72,211.1,10538.0,210.367,210.956,210.357,210.7364,10538.0
2024-02-21 15:45:00,211.09,211.29,210.95,211.06,11935.0,210.7264,210.926,210.5866,210.6964,11935.0
2024-02-21 15:50:00,211.1,211.67,211.02,211.63,19485.0,210.7364,211.3054,210.6565,211.2654,19485.0
2024-02-21 15:55:00,211.64,212.07,211.16,211.16,56093.0,211.2754,211.7047,210.7963,210.7963,56093.0
2024-02-22 09:30:00,222.2,226.99,221.18,221.9,51959.0,221.8172,226.599,220.799,221.5178,51959.0
2024-02-22 09:35:00,222.69,228.31,221.07,228.21,21849.0,222.3064,227.9167,220.6892,227.8169,21849.0
2024-02-22 09:40:00,227.85,229.2,226.35,229.0,24191.0,227.4575,228.8052,225.9601,228.6055,24191.0
2024-02-22 09:45:00,229.38,231.5,229.11,230.85,37458.0,228.9849,231.1012,228.7153,230.4523,37458.0
2024-02-22 09:50:00,230.99,231.65,230.23,230.47,40093.0,230.5921,231.251,229.8334,230.073,40093.0
2024-02-22 09:55:00,230.51,230.87,229.28,229.66,19693.0,230.1129,230.4723,228.885,229.2644,19693.0
2024-02-22 10:00:00,229.69,230.01,227.6,227.69,41608.0,229.2943,229.6138,227.2079,227.2978,41608.0
2024-02-22 10:05:00,227.61,228.45,226.55,227.12,22551.0,227.2179,228.0565,226.1597,226.7288,22551.0
2024-02-22 10:10:00,226.91,228.11,226.35,227.67,18290.0,226.5191,227.7171,225.9601,227.2778,18290.0
2024-02-22 10:15:00,227.71,228.68,227.55,228.29,24544.0,227.3178,228.2861,227.158,227.8968,24544.0
2024-02-22 10:20:00,228.24,230.73,228.21,230.73,17949.0,227.8468,230.3325,227.8169,230.3325,17949.0
2024-02-22 10:25:00,230.73,232.0,229.84,232.0,22693.0,230.3325,231.6004,229.4441,231.6004,22693.0
2024-02-22 10:30:00,231.92,232.73,231.69,231.93,14589.0,231.5205,232.3291,231.2909,231.5305,14589.0
2024-02-22 10:35:00,231.88,232.11,231.16,231.42,15962.0,231.4806,231.7102,230.7618,231.0214,15962.0
2024-02-22 10:40:00,231.46,232.0,230.51,230.51,9915.0,231.0613,231.6004,230.1129,230.1129,9915.0
2024-02-22 10:45:00,230.77,231.44,230.51,231.35,9630.0,230.3725,231.0413,230.1129,230.9515,9630.0
2024-02-22 10:50:00,231.56,232.69,231.56,232.38,15176.0,231.1611,232.2892,231.1611,231.9797,15176.0
2024-02-22 10:55:00,232.51,232.51,231.66,232.26,13381.0,232.1095,232.1095,231.2609,231.8599,13381.0
2024-02-22 11:00:00,232.33,232.59,232.08,232.51,5171.0,231.9298,232.1893,231.6802,232.1095,5171.0
2024-02-22 11:05:00,232.58,233.21,232.4,233.13,9198.0,232.1794,232.8083,231.9997,232.7284,9198.0
2024-02-22 11:10:00,233.18,234.04,232.55,233.66,11676.0,232.7783,233.6368,232.1494,233.2575,11676.0
2024-02-22 11:15:00,233.66,234.16,233.4,233.47,17378.0,233.2575,233.7566,232.9979,233.0678,17378.0
2024-02-22 11:20:00,233.59,234.42,233.58,234.18,7684.0,233.1876,234.0162,233.1776,233.7766,7684.0
2024-02-22 11:25:00,234.36,235.66,234.35,234.93,32287.0,233.9563,235.2541,233.9463,234.5253,32287.0
2024-02-22 11:30:00,234.87,235.99,234.69,234.89,9676.0,234.4654,235.5835,234.2857,234.4854,9676.0
2024-02-22 11:35:00,235.02,235.3,234.76,234.78,3519.0,234.6152,234.8947,234.3556,234.3756,3519.0
2024-02-22 11:40:00,234.76,235.47,234.56,235.27,4126.0,234.3556,235.0644,234.156,234.8647,4126.0
2024-02-22 11:45:00,235.45,235.81,235.3,235.48,6054.0,235.0444,235.4038,234.8947,235.0744,6054.0
2024-02-22 11:50:00,235.44,235.47,233.77,233.77,10487.0,235.0344,235.0644,233.3673,233.3673,10487.0
2024-02-22 11:55:00,233.75,234.08,233.52,233.95,10175.0,233.3473,233.6768,233.1177,233.547,10175.0
2024-02-22 12:00:00,234.1,234.54,233.92,233.94,9194.0,233.6967,234.136,233.5171,233.537,9194.0
2024-02-22 12:05:00,234.03,234.03,233.5,233.84,8551.0,233.6269,233.6269,233.0978,233.4372,8551.0
2024-02-22 12:10:00,233.85,233.85,232.7,232.83,9867.0,233.4472,233.4472,232.2992,232.4289,9867.0
2024-02-22 12:15:00,232.8,232.92,231.62,231.68,15393.0,232.399,232.5188,231.221,231.2809,15393.0
2024-02-22 12:20:00,231.53,232.1,230.28,231.88,30260.0,231.1312,231.7002,229.8833,231.4806,30260.0
2024-02-22 12:25:00,231.69,232.62,231.6,232.15,25370.0,231.2909,232.2193,231.201,231.7501,25370.0
2024-02-22 12:30:00,232.19,232.86,231.1,231.52,31419.0,231.79,232.4589,230.7019,231.1212,31419.0
2024-02-22 12:35:00,231.45,231.49,230.58,231.24,12883.0,231.0513,231.0912,230.1828,230.8417,12883.0
2024-02-22 12:40:00,231.21,231.37,230.38,230.6,8920.0,230.8117,230.9714,229.9832,230.2028,8920.0
2024-02-22 12:45:00,230.52,231.38,230.45,230.7,18403.0,230.1229,230.9814,230.053,230.3026,18403.0
2024-02-22 12:50:00,230.72,230.73,229.71,230.03,11721.0,230.3226,230.3325,229.3143,229.6338,11721.0
2024-02-22 12:55:00,230.05,231.04,229.75,230.95,19499.0,229.6537,230.642,229.3542,230.5522,19499.0
2024-02-22 13:00:00,231.04,231.74,230.34,231.58,11852.0,230.642,231.3408,229.9432,231.1811,11852.0
2024-02-22 13:05:00,231.59,231.78,230.91,230.91,9420.0,231.1911,231.3807,230.5122,230.5122,9420.0
2024-02-22 13:10:00,230.93,231.14,230.53,230.7,10423.0,230.5322,230.7418,230.1329,230.3026,10423.0
2024-02-22 13:15:00,230.75,232.23,230.52,231.7,14517.0,230.3525,231.83,230.1229,231.3009,14517.0
2024-02-22 13:20:00,231.78,231.78,231.36,231.37,6122.0,231.3807,231.3807,230.9615,230.9714,6122.0
2024-02-22 13:25:00,231.39,232.53,231.39,232.33,6494.0,230.9914,232.1294,230.9914,231.9298,6494.0
2024-02-22 13:30:00,232.33,232.33,231.18,231.45,9179.0,231.9298,231.9298,230.7818,231.0513,9179.0
2024-02-22 13:35:00,231.25,231.68,230.91,231.09,5813.0,230.8517,231.2809,230.5122,230.6919,5813.0
2024-02-22 13:40:00,231.25,231.95,230.87,231.45,13982.0,230.8517,231.5504,230.4723,231.0513,13982.0
2024-02-22 13:45:00,231.33,231.66,231.15,231.42,5191.0,230.9315,231.2609,230.7518,231.0214,5191.0
2024-02-22 13:50:00,231.64,231.64,231.2,231.26,4318.0,231.241,231.241,230.8017,230.8616,4318.0
2024-02-22 13:55:00,231.41,231.57,231.23,231.46,7871.0,231.0114,231.1711,230.8317,231.0613,7871.0
2024-02-22 14:00:00,231.63,231.67,231.32,231.38,5731.0,231.231,231.2709,230.9215,230.9814,5731.0
2024-02-22 14:05:00,231.51,231.63,231.3,231.39,9933.0,231.1112,231.231,230.9016,230.9914,9933.0
2024-02-22 14:10:00,231.49,231.6,231.19,231.34,6339.0,231.0912,231.201,230.7918,230.9415,6339.0
2024-02-22 14:15:00,231.47,231.68,230.56,230.56,8222.0,231.0713,231.2809,230.1628,230.1628,8222.0
2024-02-22 14:20:00,230.56,231.63,230.52,231.31,9546.0,230.1628,231.231,230.1229,230.9115,9546.0
2024-02-22 14:25:00,231.42,231.42,230.89,230.91,7118.0,231.0214,231.0214,230.4923,230.5122,7118.0
2024-02-22 14:30:00,230.97,231.26,230.86,230.86,8362.0,230.5721,230.8616,230.4623,230.4623,8362.0
2024-02-22 14:35:00,230.88,231.35,230.63,231.31,8327.0,230.4823,230.9515,230.2327,230.9115,8327.0
2024-02-22 14:40:00,231.4,232.2,231.18,232.19,5445.0,231.0014,231.8,230.7818,231.79,5445.0
2024-02-22 14:45:00,232.27,232.96,232.17,232.26,10190.0,231.8699,232.5587,231.7701,231.8599,10190.0
2024-02-22 14:50:00,232.24,232.61,231.84,232.61,8913.0,231.8399,232.2093,231.4406,232.2093,8913.0
2024-02-22 14:55:00,232.66,232.66,231.6,231.6,7346.0,232.2592,232.2592,231.201,231.201,7346.0
2024-02-22 15:00:00,231.55,231.93,231.55,231.75,5144.0,231.1511,231.5305,231.1511,231.3508,5144.0
2024-02-22 15:05:00,231.7,231.7,231.2,231.36,10310.0,231.3009,231.3009,230.8017,230.9615,10310.0
2024-02-22 15:10:00,231.21,231.65,231.03,231.23,6426.0,230.8117,231.251,230.632,230.8317,6426.0
2024-02-22 15:15:00,231.11,231.44,230.86,231.25,10727.0,230.7119,231.0413,230.4623,230.8517,10727.0
2024-02-22 15:20:00,231.41,231.61,231.29,231.46,11052.0,231.0114,231.211,230.8916,231.0613,11052.0
2024-02-22 15:25:00,231.58,232.28,231.57,231.9,8809.0,231.1811,231.8799,231.1711,231.5005,8809.0
2024-02-22 15:30:00,231.9,231.91,231.07,231.59,17661.0,231.5005,231.5105,230.672,231.1911,17661.0
2024-02-22 15:35:00,231.56,232.5,231.56,232.48,6235.0,231.1611,232.0995,231.1611,232.0795,6235.0
2024-02-22 15:40:00,232.38,232.87,232.36,232.84,14155.0,231.9797,232.4689,231.9597,232.4389,14155.0
2024-02-22 15:45:00,232.73,232.92,231.37,231.37,22408.0,232.3291,232.5188,230.9714,230.9714,22408.0
2024-02-22 15:50:00,231.49,232.21,231.24,232.11,59636.0,231.0912,231.81,230.8417,231.7102,59636.0
2024-02-22 15:55:00,232.12,232.99,232.12,232.8,100584.0,231.7202,232.5887,231.7202,232.399,100584.0
2024-02-23 09:30:00,235.51,235.98,234.18,235.2,18475.0,235.1043,235.5735,233.7766,234.7948,18475.0
2024-02-23 09:35:00,235.35,237.31,235.16,235.67,12810.0,234.9446,236.9012,234.7549,235.264,12810.0
2024-02-23 09:40:00,235.55,236.57,235.35,236.21,24769.0,235.1442,236.1625,234.9446,235.8031,24769.0
2024-02-23 09:45:00,236.64,236.68,234.83,234.83,8693.0,236.2324,236.2723,234.4255,234.4255,8693.0
2024-02-23 09:50:00,234.73,235.54,234.32,235.46,12737.0,234.3257,235.1343,233.9164,235.0544,12737.0
2024-02-23 09:55:00,235.55,235.56,234.76,235.09,11070.0,235.1442,235.1542,234.3556,234.685,11070.0
2024-02-23 10:00:00,235.22,235.33,233.71,233.86,8898.0,234.8148,234.9246,233.3074,233.4572,8898.0
2024-02-23 10:05:00,233.98,234.35,233.7,234.12,4731.0,233.577,233.9463,233.2974,233.7167,4731.0
2024-02-23 10:10:00,234.07,234.07,232.91,233.71,19924.0,233.6668,233.6668,232.5088,233.3074,19924.0
2024-02-23 10:15:00,233.63,233.64,233.22,233.39,4302.0,233.2276,233.2375,232.8183,232.988,4302.0
2024-02-23 10:20:00,233.39,233.54,232.9,233.08,7126.0,232.988,233.1377,232.4988,232.6785,7126.0
2024-02-23 10:25:00,233.0,233.16,232.7,232.77,6115.0,232.5986,232.7584,232.2992,232.369,6115.0
2024-02-23 10:30:00,232.96,233.14,232.78,232.78,3317.0,232.5587,232.7384,232.379,232.379,3317.0
2024-02-23 10:35:00,232.81,233.35,232.76,233.35,5030.0,232.409,232.948,232.3591,232.948,5030.0
2024-02-23 10:40:00,233.32,233.49,232.72,232.73,3102.0,232.9181,233.0878,232.3191,232.3291,3102.0
2024-02-23 10:45:00,232.8,232.8,232.46,232.47,4397.0,232.399,232.399,232.0596,232.0696,4397.0
2024-02-23 10:50:00,232.56,232.96,232.55,232.91,5125.0,232.1594,232.5587,232.1494,232.5088,5125.0
2024-02-23 10:55:00,232.82,232.82,232.18,232.18,4702.0,232.4189,232.4189,231.7801,231.7801,4702.0
2024-02-23 11:00:00,232.17,232.17,231.06,231.11,10326.0,231.7701,231.7701,230.662,230.7119,10326.0
2024-02-23 11:05:00,231.01,231.24,230.78,230.98,5392.0,230.6121,230.8417,230.3825,230.5821,5392.0
2024-02-23 11:10:00,230.97,231.4,230.91,230.97,10063.0,230.5721,231.0014,230.5122,230.5721,10063.0
2024-02-23 11:15:00,230.86,231.03,230.72,230.94,11558.0,230.4623,230.632,230.3226,230.5422,11558.0
2024-02-23 11:20:00,230.8,231.71,230.8,231.62,16799.0,230.4024,231.3109,230.4024,231.221,16799.0
2024-02-23 11:25:00,231.51,231.98,231.46,231.91,6170.0,231.1112,231.5804,231.0613,231.5105,6170.0
2024-02-23 11:30:00,231.8,231.8,231.28,231.3,7464.0,231.4007,231.4007,230.8816,230.9016,7464.0
2024-02-23 11:35:00,231.22,232.0,231.22,232.0,5549.0,230.8217,231.6004,230.8217,231.6004,5549.0
2024-02-23 11:40:00,232.07,232.37,232.06,232.12,5207.0,231.6702,231.9697,231.6603,231.7202,5207.0
2024-02-23 11:45:00,232.12,232.27,231.56,231.56,17318.0,231.7202,231.8699,231.1611,231.1611,17318.0
2024-02-23 11:50:00,231.51,232.14,231.31,232.07,12654.0,231.1112,231.7401,230.9115,231.6702,12654.0
2024-02-23 11:55:00,232.14,232.23,232.02,232.07,5602.0,231.7401,231.83,231.6203,231.6702,5602.0
2024-02-23 12:00:00,232.01,232.45,231.87,232.45,7161.0,231.6103,232.0496,231.4706,232.0496,7161.0
2024-02-23 12:05:00,232.47,232.71,232.47,232.63,5949.0,232.0696,232.3091,232.0696,232.2293,5949.0
2024-02-23 12:10:00,232.77,232.77,232.29,232.57,14810.0,232.369,232.369,231.8899,232.1694,14810.0
2024-02-23 12:15:00,232.49,232.49,232.17,232.29,5037.0,232.0895,232.0895,231.7701,231.8899,5037.0
2024-02-23 12:20:00,232.38,232.47,232.23,232.38,3460.0,231.9797,232.0696,231.83,231.9797,3460.0
2024-02-23 12:25:00,232.37,232.82,232.36,232.74,5889.0,231.9697,232.4189,231.9597,232.3391,5889.0
2024-02-23 12:30:00,232.64,232.87,232.18,232.87,4841.0,232.2393,232.4689,231.7801,232.4689,4841.0
2024-02-23 12:35:00,232.82,233.29,232.82,233.11,7686.0,232.4189,232.8881,232.4189,232.7084,7686.0
2024-02-23 12:40:00,233.2,233.42,233.07,233.42,3006.0,232.7983,233.0179,232.6685,233.0179,3006.0
2024-02-23 12:45:00,233.4,233.62,233.31,233.61,3551.0,232.9979,233.2176,232.9081,233.2076,3551.0
2024-02-23 12:50:00,233.61,233.78,233.44,233.68,4827.0,233.2076,233.3773,233.0379,233.2775,4827.0
2024-02-23 12:55:00,233.75,234.02,233.73,233.74,6059.0,233.3473,233.6169,233.3274,233.3374,6059.0
2024-02-23 13:00:00,233.53,233.54,232.29,232.31,11239.0,233.1277,233.1377,231.8899,231.9098,11239.0
2024-02-23 13:05:00,232.37,232.4,231.8,232.04,19507.0,231.9697,231.9997,231.4007,231.6403,19507.0
2024-02-23 13:10:00,232.24,232.69,232.19,232.57,6229.0,231.8399,232.2892,231.79,232.1694,6229.0
2024-02-23 13:15:00,232.58,232.99,232.58,232.77,3076.0,232.1794,232.5887,232.1794,232.369,3076.0
2024-02-23 13:20:00,233.03,233.29,232.95,233.29,3053.0,232.6286,232.8881,232.5487,232.8881,3053.0
2024-02-23 13:25:00,233.27,233.56,233.26,233.51,3772.0,232.8682,233.1577,232.8582,233.1078,3772.0
2024-02-23 13:30:00,233.38,233.78,233.27,233.78,4218.0,232.978,233.3773,232.8682,233.3773,4218.0
2024-02-23 13:35:00,233.63,233.67,233.37,233.45,2242.0,233.2276,233.2675,232.968,233.0479,2242.0
2024-02-23 13:40:00,233.45,233.47,233.23,233.23,2556.0,233.0479,233.0678,232.8282,232.8282,2556.0
2024-02-23 13:45:00,233.33,233.37,233.11,233.11,3600.0,232.9281,232.968,232.7084,232.7084,3600.0
2024-02-23 13:50:00,233.06,233.33,232.71,232.79,4983.0,232.6585,232.9281,232.3091,232.389,4983.0
2024-02-23 13:55:00,232.95,233.03,232.85,232.88,3618.0,232.5487,232.6286,232.4489,232.4788,3618.0
2024-02-23 14:00:00,232.98,233.13,232.88,232.88,3102.0,232.5787,232.7284,232.4788,232.4788,3102.0
2024-02-23 14:05:00,232.97,233.12,232.96,233.03,2215.0,232.5687,232.7184,232.5587,232.6286,2215.0
2024-02-23 14:10:00,232.98,232.99,232.72,232.94,5317.0,232.5787,232.5887,232.3191,232.5387,5317.0
2024-02-23 14:15:00,232.86,232.91,232.74,232.88,4967.0,232.4589,232.5088,232.3391,232.4788,4967.0
2024-02-23 14:20:00,232.8,232.98,232.78,232.9,3155.0,232.399,232.5787,232.379,232.4988,3155.0
2024-02-23 14:25:00,232.84,233.02,232.76,232.77,3354.0,232.4389,232.6186,232.3591,232.369,3354.0
2024-02-23 14:30:00,232.85,233.17,232.85,233.17,3575.0,232.4489,232.7683,232.4489,232.7683,3575.0
2024-02-23 14:35:00,233.24,233.24,232.93,233.09,4002.0,232.8382,232.8382,232.5288,232.6885,4002.0
2024-02-23 14:40:00,233.15,233.22,233.07,233.07,3038.0,232.7484,232.8183,232.6685,232.6685,3038.0
2024-02-23 14:45:00,233.18,233.38,233.15,233.15,5979.0,232.7783,232.978,232.7484,232.7484,5979.0
2024-02-23 14:50:00,233.15,233.21,232.81,233.0,3480.0,232.7484,232.8083,232.409,232.5986,3480.0
2024-02-23 14:55:00,233.0,233.1,232.7,232.7,3002.0,232.5986,232.6985,232.2992,232.2992,3002.0
2024-02-23 15:00:00,232.76,232.99,232.7,232.75,4337.0,232.3591,232.5887,232.2992,232.3491,4337.0
2024-02-23 15:05:00,232.72,232.77,232.3,232.48,5510.0,232.3191,232.369,231.8998,232.0795,5510.0
2024-02-23 15:10:00,232.43,232.52,232.14,232.3,11259.0,232.0296,232.1195,231.7401,231.8998,11259.0
2024-02-23 15:15:00,232.39,232.51,232.3,232.4,8629.0,231.9897,232.1095,231.8998,231.9997,8629.0
2024-02-23 15:20:00,232.43,232.61,232.31,232.47,10173.0,232.0296,232.2093,231.9098,232.0696,10173.0
2024-02-23 15:25:00,232.51,232.69,232.46,232.62,3608.0,232.1095,232.2892,232.0596,232.2193,3608.0
2024-02-23 15:30:00,232.71,232.98,232.66,232.77,7771.0,232.3091,232.5787,232.2592,232.369,7771.0
2024-02-23 15:35:00,232.81,233.18,232.51,233.13,13743.0,232.409,232.7783,232.1095,232.7284,13743.0
2024-02-23 15:40:00,233.15,233.41,232.89,232.94,13197.0,232.7484,233.0079,232.4888,232.5387,13197.0
2024-02-23 15:45:00,233.0,233.84,232.99,233.69,19428.0,232.5986,233.4372,232.5887,233.2874,19428.0
2024-02-23 15:50:00,233.7,234.06,233.62,233.99,32564.0,233.2974,233.6568,233.2176,233.5869,32564.0
2024-02-23 15:55:00,234.02,234.71,234.02,234.33,104492.0,233.6169,234.3057,233.6169,233.9263,104492.0
2024-02-26 09:30:00,234.38,235.26,233.22,235.0,20811.0,233.9763,234.8547,232.8183,234.5952,20811.0
2024-02-26 09:35:00,234.75,235.21,233.65,234.09,8810.0,234.3456,234.8048,233.2475,233.6868,8810.0
2024-02-26 09:40:00,234.14,235.39,233.97,235.36,11466.0,233.7367,234.9845,233.567,234.9546,11466.0
2024-02-26 09:45:00,235.39,235.93,235.26,235.93,6507.0,234.9845,235.5236,234.8547,235.5236,6507.0
2024-02-26 09:50:00,236.07,236.31,235.27,235.38,8457.0,235.6633,235.9029,234.8647,234.9745,8457.0
2024-02-26 09:55:00,235.43,236.96,235.43,236.55,3622.0,235.0245,236.5518,235.0245,236.1425,3622.0
2024-02-26 10:00:00,236.01,236.13,235.2,235.22,5478.0,235.6035,235.7232,234.7948,234.8148,5478.0
2024-02-26 10:05:00,235.34,236.33,235.33,236.12,3836.0,234.9346,235.9229,234.9246,235.7133,3836.0
2024-02-26 10:10:00,236.2,236.75,236.17,236.54,2133.0,235.7931,236.3422,235.7632,236.1325,2133.0
2024-02-26 10:15:00,236.55,236.96,236.4,236.96,7286.0,236.1425,236.5518,235.9928,236.5518,7286.0
2024-02-26 10:20:00,236.81,237.52,236.68,237.52,5024.0,236.4021,237.1109,236.2723,237.1109,5024.0
2024-02-26 10:25:00,237.58,237.84,237.5,237.84,4591.0,237.1707,237.4303,237.0909,237.4303,4591.0
2024-02-26 10:30:00,237.69,237.81,237.29,237.81,4849.0,237.2806,237.4004,236.8812,237.4004,4849.0
2024-02-26 10:35:00,237.69,238.0,237.6,237.95,5614.0,237.2806,237.59,237.1907,237.5401,5614.0
2024-02-26 10:40:00,237.94,238.62,237.94,238.62,9340.0,237.5301,238.209,237.5301,238.209,9340.0
2024-02-26 10:45:00,238.48,238.77,238.37,238.51,5025.0,238.0692,238.3587,237.9594,238.0991,5025.0
2024-02-26 10:50:00,238.5,238.53,238.13,238.52,5538.0,238.0892,238.1191,237.7198,238.1091,5538.0
2024-02-26 10:55:00,238.49,238.54,238.2,238.35,6092.0,238.0792,238.1291,237.7897,237.9394,6092.0
2024-02-26 11:00:00,238.25,238.44,237.67,237.79,8381.0,237.8396,238.0293,237.2606,237.3804,8381.0
2024-02-26 11:05:00,237.77,237.79,237.01,237.47,3634.0,237.3604,237.3804,236.6017,237.0609,3634.0
2024-02-26 11:10:00,237.52,239.0,237.45,238.34,9067.0,237.1109,238.5883,237.041,237.9294,9067.0
2024-02-26 11:15:00,238.06,238.27,237.66,237.88,14972.0,237.6499,237.8596,237.2506,237.4702,14972.0
2024-02-26 11:20:00,237.91,237.92,236.7,236.74,5506.0,237.5002,237.5102,236.2923,236.3322,5506.0
2024-02-26 11:25:00,236.61,236.61,235.91,236.03,4509.0,236.2024,236.2024,235.5036,235.6234,4509.0
2024-02-26 11:30:00,236.02,236.3,236.02,236.21,6179.0,235.6134,235.893,235.6134,235.8031,6179.0
2024-02-26 11:35:00,236.06,236.25,235.93,236.03,2946.0,235.6534,235.843,235.5236,235.6234,2946.0
2024-02-26 11:40:00,236.03,236.14,235.91,236.14,2828.0,235.6234,235.7332,235.5036,235.7332,2828.0
2024-02-26 11:45:00,236.14,236.44,236.12,236.39,5486.0,235.7332,236.0327,235.7133,235.9828,5486.0
2024-02-26 11:50:00,236.39,236.65,236.39,236.53,4295.0,235.9828,236.2424,235.9828,236.1226,4295.0
2024-02-26 11:55:00,236.44,236.8,236.27,236.73,11817.0,236.0327,236.3921,235.863,236.3222,11817.0
2024-02-26 12:00:00,236.63,236.76,236.41,236.68,3837.0,236.2224,236.3522,236.0028,236.2723,3837.0
2024-02-26 12:05:00,236.77,236.77,236.39,236.61,2508.0,236.3621,236.3621,235.9828,236.2024,2508.0
2024-02-26 12:10:00,236.67,236.67,236.4,236.51,3352.0,236.2623,236.2623,235.9928,236.1026,3352.0
2024-02-26 12:15:00,236.51,236.84,236.44,236.46,4958.0,236.1026,236.432,236.0327,236.0527,4958.0
2024-02-26 12:20:00,236.39,236.52,236.3,236.44,5533.0,235.9828,236.1126,235.893,236.0327,5533.0
2024-02-26 12:25:00,236.44,236.62,235.79,235.86,9064.0,236.0327,236.2124,235.3838,235.4537,9064.0
2024-02-26 12:30:00,235.89,235.94,235.33,235.33,5467.0,235.4837,235.5336,234.9246,234.9246,5467.0
2024-02-26 12:35:00,235.29,235.29,235.07,235.07,3946.0,234.8847,234.8847,234.6651,234.6651,3946.0
2024-02-26 12:40:00,235.14,235.61,235.1,235.4,9153.0,234.735,235.2041,234.695,234.9945,9153.0
2024-02-26 12:45:00,235.57,235.81,235.43,235.44,6227.0,235.1642,235.4038,235.0245,235.0344,6227.0
2024-02-26 12:50:00,235.38,235.72,235.21,235.59,4656.0,234.9745,235.314,234.8048,235.1842,4656.0
2024-02-26 12:55:00,235.6,235.77,235.42,235.56,1908.0,235.1942,235.3639,235.0145,235.1542,1908.0
2024-02-26 13:00:00,235.6,235.78,235.48,235.48,3359.0,235.1942,235.3738,235.0744,235.0744,3359.0
2024-02-26 13:05:00,235.53,235.53,235.21,235.29,2308.0,235.1243,235.1243,234.8048,234.8847,2308.0
2024-02-26 13:10:00,235.26,235.83,235.26,235.73,1306.0,234.8547,235.4238,234.8547,235.3239,1306.0
2024-02-26 13:15:00,235.75,235.88,235.4,235.54,4674.0,235.3439,235.4737,234.9945,235.1343,4674.0
2024-02-26 13:20:00,235.57,235.79,235.57,235.68,1913.0,235.1642,235.3838,235.1642,235.274,1913.0
2024-02-26 13:25:00,235.62,235.8,235.3,235.76,3050.0,235.2141,235.3938,234.8947,235.3539,3050.0
2024-02-26 13:30:00,235.63,235.7,235.62,235.66,807.0,235.2241,235.294,235.2141,235.2541,807.0
2024-02-26 13:35:00,235.79,235.86,235.62,235.79,4178.0,235.3838,235.4537,235.2141,235.3838,4178.0
2024-02-26 13:40:00,235.87,236.08,235.81,236.08,3498.0,235.4637,235.6733,235.4038,235.6733,3498.0
2024-02-26 13:45:00,236.1,236.43,235.89,236.33,6568.0,235.6933,236.0227,235.4837,235.9229,6568.0
2024-02-26 13:50:00,236.32,236.32,236.06,236.22,1312.0,235.9129,235.9129,235.6534,235.8131,1312.0
2024-02-26 13:55:00,236.29,236.31,236.23,236.25,852.0,235.883,235.9029,235.8231,235.843,852.0
2024-02-26 14:00:00,236.38,236.4,236.16,236.26,2862.0,235.9728,235.9928,235.7532,235.853,2862.0
2024-02-26 14:05:00,236.38,236.45,236.18,236.18,6787.0,235.9728,236.0427,235.7732,235.7732,6787.0
2024-02-26 14:10:00,236.23,236.65,236.19,236.23,4980.0,235.8231,236.2424,235.7831,235.8231,4980.0
2024-02-26 14:15:00,236.3,236.49,236.17,236.49,1721.0,235.893,236.0826,235.7632,236.0826,1721.0
2024-02-26 14:20:00,236.59,236.68,236.45,236.68,1723.0,236.1825,236.2723,236.0427,236.2723,1723.0
2024-02-26 14:25:00,236.75,236.76,236.57,236.72,9363.0,236.3422,236.3522,236.1625,236.3122,9363.0
2024-02-26 14:30:00,236.8,236.81,236.39,236.5,3986.0,236.3921,236.4021,235.9828,236.0926,3986.0
2024-02-26 14:35:00,236.54,236.55,236.35,236.48,4183.0,236.1325,236.1425,235.9429,236.0726,4183.0
2024-02-26 14:40:00,236.48,236.78,236.42,236.74,4963.0,236.0726,236.3721,236.0127,236.3322,4963.0
2024-02-26 14:45:00,236.8,236.81,236.65,236.78,1400.0,236.3921,236.4021,236.2424,236.3721,1400.0
2024-02-26 14:50:00,236.74,237.09,236.74,236.83,4735.0,236.3322,236.6816,236.3322,236.422,4735.0
2024-02-26 14:55:00,236.8,236.95,236.78,236.78,2244.0,236.3921,236.5418,236.3721,236.3721,2244.0
2024-02-26 15:00:00,236.81,236.89,236.4,236.58,5455.0,236.4021,236.4819,235.9928,236.1725,5455.0
2024-02-26 15:05:00,236.67,236.73,236.37,236.41,5959.0,236.2623,236.3222,235.9628,236.0028,5959.0
2024-02-26 15:10:00,236.51,236.74,236.36,236.37,5714.0,236.1026,236.3322,235.9529,235.9628,5714.0
2024-02-26 15:15:00,236.4,236.4,235.82,235.91,11073.0,235.9928,235.9928,235.4138,235.5036,11073.0
2024-02-26 15:20:00,236.2,236.54,236.2,236.36,6091.0,235.7931,236.1325,235.7931,235.9529,6091.0
2024-02-26 15:25:00,236.39,236.4,236.02,236.11,5584.0,235.9828,235.9928,235.6134,235.7033,5584.0
2024-02-26 15:30:00,236.09,236.24,235.52,235.52,8986.0,235.6833,235.8331,235.1143,235.1143,8986.0
2024-02-26 15:35:00,235.52,235.64,235.43,235.51,9152.0,235.1143,235.2341,235.0245,235.1043,9152.0
2024-02-26 15:40:00,235.53,235.68,235.33,235.64,11717.0,235.1243,235.274,234.9246,235.2341,11717.0
2024-02-26 15:45:00,235.67,235.74,235.49,235.71,14745.0,235.264,235.3339,235.0843,235.304,14745.0
2024-02-26 15:50:00,235.8,236.3,235.7,236.16,18353.0,235.3938,235.893,235.294,235.7532,18353.0
2024-02-26 15:55:00,236.18,236.32,235.1,235.7,88520.0,235.7732,235.9129,234.695,235.294,88520.0
2024-02-27 09:30:00,239.02,240.75,238.55,238.55,29453.0,238.6083,240.3353,238.1391,238.1391,29453.0
2024-02-27 09:35:00,238.09,239.0,237.94,238.68,6565.0,237.6799,238.5883,237.5301,238.2689,6565.0
2024-02-27 09:40:00,238.96,238.96,238.07,238.22,4027.0,238.5484,238.5484,237.6599,237.8096,4027.0
2024-02-27 09:45:00,238.48,240.13,238.47,240.13,4335.0,238.0692,239.7164,238.0592,239.7164,4335.0
2024-02-27 09:50:00,239.97,241.08,239.34,239.34,26115.0,239.5566,240.6647,238.9277,238.9277,26115.0
2024-02-27 09:55:00,239.35,240.0,239.26,239.59,10658.0,238.9377,239.5866,238.8479,239.1773,10658.0
2024-02-27 10:00:00,239.59,239.79,239.22,239.59,11124.0,239.1773,239.3769,238.8079,239.1773,11124.0
2024-02-27 10:05:00,239.34,239.41,239.03,239.05,10306.0,238.9277,238.9976,238.6183,238.6382,10306.0
2024-02-27 10:10:00,239.06,239.4,238.29,239.06,10374.0,238.6482,238.9876,237.8795,238.6482,10374.0
2024-02-27 10:15:00,239.1,239.41,238.94,239.19,6065.0,238.6881,238.9976,238.5284,238.778,6065.0
2024-02-27 10:20:00,239.17,239.29,238.89,238.91,5615.0,238.758,238.8778,238.4785,238.4985,5615.0
2024-02-27 10:25:00,238.89,239.37,238.89,239.3,6842.0,238.4785,238.9577,238.4785,238.8878,6842.0
2024-02-27 10:30:00,239.26,239.35,238.75,239.06,5649.0,238.8479,238.9377,238.3387,238.6482,5649.0
2024-02-27 10:35:00,239.06,239.12,238.62,238.68,3514.0,238.6482,238.7081,238.209,238.2689,3514.0
2024-02-27 10:40:00,238.56,239.1,238.56,238.76,24810.0,238.1491,238.6881,238.1491,238.3487,24810.0
2024-02-27 10:45:00,238.66,239.05,238.6,238.93,4517.0,238.2489,238.6382,238.189,238.5184,4517.0
2024-02-27 10:50:00,238.83,238.96,238.55,238.59,4135.0,238.4186,238.5484,238.1391,238.179,4135.0
2024-02-27 10:55:00,238.61,238.62,238.2,238.5,5387.0,238.199,238.209,237.7897,238.0892,5387.0
2024-02-27 11:00:00,238.4,238.58,238.4,238.58,2228.0,237.9893,238.169,237.9893,238.169,2228.0
2024-02-27 11:05:00,238.49,238.5,237.79,237.95,6313.0,238.0792,238.0892,237.3804,237.5401,6313.0
2024-02-27 11:10:00,237.83,238.16,237.67,238.08,9115.0,237.4203,237.7497,237.2606,237.6699,9115.0
2024-02-27 11:15:00,238.06,238.19,238.03,238.11,4342.0,237.6499,237.7797,237.62,237.6998,4342.0
2024-02-27 11:20:00,238.08,238.21,237.51,237.57,12227.0,237.6699,237.7997,237.1009,237.1608,12227.0
2024-02-27 11:25:00,237.53,237.53,236.85,237.02,5205.0,237.1208,237.1208,236.442,236.6117,5205.0
2024-02-27 11:30:00,236.97,237.13,236.74,236.81,4098.0,236.5618,236.7215,236.3322,236.4021,4098.0
2024-02-27 11:35:00,236.67,236.89,236.19,236.64,18356.0,236.2623,236.4819,235.7831,236.2324,18356.0
2024-02-27 11:40:00,236.49,236.94,236.48,236.92,4393.0,236.0826,236.5319,236.0726,236.5119,4393.0
2024-02-27 11:45:00,236.98,237.42,236.8,237.05,10183.0,236.5718,237.011,236.3921,236.6417,10183.0
2024-02-27 11:50:00,237.06,237.32,236.48,236.48,5132.0,236.6516,236.9112,236.0726,236.0726,5132.0
2024-02-27 11:55:00,236.59,237.01,236.59,236.99,3301.0,236.1825,236.6017,236.1825,236.5818,3301.0
2024-02-27 12:00:00,237.12,237.15,236.96,236.98,2046.0,236.7115,236.7415,236.5518,236.5718,2046.0
2024-02-27 12:05:00,236.9,237.07,236.84,236.84,1598.0,236.4919,236.6616,236.432,236.432,1598.0
2024-02-27 12:10:00,236.89,237.24,236.89,237.12,13605.0,236.4819,236.8313,236.4819,236.7115,13605.0
2024-02-27 12:15:00,237.11,237.22,237.0,237.17,6454.0,236.7016,236.8114,236.5917,236.7615,6454.0
2024-02-27 12:20:00,237.14,237.23,236.7,237.02,9261.0,236.7315,236.8214,236.2923,236.6117,9261.0
2024-02-27 12:25:00,237.04,237.18,236.99,237.14,3964.0,236.6317,236.7714,236.5818,236.7315,3964.0
2024-02-27 12:30:00,237.17,237.28,237.09,237.09,5738.0,236.7615,236.8713,236.6816,236.6816,5738.0
2024-02-27 12:35:00,237.21,237.65,237.05,237.44,8459.0,236.8014,237.2406,236.6417,237.031,8459.0
2024-02-27 12:40:00,237.6,237.6,237.47,237.52,3462.0,237.1907,237.1907,237.0609,237.1109,3462.0
2024-02-27 12:45:00,237.57,238.06,237.57,238.06,5265.0,237.1608,237.6499,237.1608,237.6499,5265.0
2024-02-27 12:50:00,238.11,238.49,238.02,238.49,4449.0,237.6998,238.0792,237.61,238.0792,4449.0
2024-02-27 12:55:00,238.31,238.35,237.87,237.97,4643.0,237.8995,237.9394,237.4602,237.5601,4643.0
2024-02-27 13:00:00,237.96,237.99,237.7,237.91,5586.0,237.5501,237.58,237.2905,237.5002,5586.0
2024-02-27 13:05:00,237.8,237.88,237.09,237.44,9377.0,237.3904,237.4702,236.6816,237.031,9377.0
2024-02-27 13:10:00,237.36,237.5,237.18,237.39,3086.0,236.9511,237.0909,236.7714,236.9811,3086.0
2024-02-27 13:15:00,237.3,237.6,237.27,237.52,3314.0,236.8912,237.1907,236.8613,237.1109,3314.0
2024-02-27 13:20:00,237.47,237.58,236.76,236.96,5241.0,237.0609,237.1707,236.3522,236.5518,5241.0
2024-02-27 13:25:00,237.0,237.22,236.77,237.07,3728.0,236.5917,236.8114,236.3621,236.6616,3728.0
2024-02-27 13:30:00,237.08,237.31,236.94,236.94,4469.0,236.6716,236.9012,236.5319,236.5319,4469.0
2024-02-27 13:35:00,236.94,236.94,236.51,236.7,3126.0,236.5319,236.5319,236.1026,236.2923,3126.0
2024-02-27 13:40:00,236.65,237.14,236.65,236.99,9525.0,236.2424,236.7315,236.2424,236.5818,9525.0
2024-02-27 13:45:00,236.9,237.18,236.8,237.15,2159.0,236.4919,236.7714,236.3921,236.7415,2159.0
2024-02-27 13:50:00,237.16,237.51,237.16,237.47,3952.0,236.7515,237.1009,236.7515,237.0609,3952.0
2024-02-27 13:55:00,237.47,237.78,237.38,237.65,4235.0,237.0609,237.3704,236.9711,237.2406,4235.0
2024-02-27 14:00:00,237.72,237.77,237.16,237.16,5817.0,237.3105,237.3604,236.7515,236.7515,5817.0
2024-02-27 14:05:00,237.31,237.53,237.06,237.11,5637.0,236.9012,237.1208,236.6516,236.7016,5637.0
2024-02-27 14:10:00,237.15,237.33,237.07,237.25,2936.0,236.7415,236.9212,236.6616,236.8413,2936.0
2024-02-27 14:15:00,237.27,237.73,237.26,237.49,10841.0,236.8613,237.3205,236.8513,237.0809,10841.0
2024-02-27 14:20:00,237.45,237.79,237.44,237.79,3899.0,237.041,237.3804,237.031,237.3804,3899.0
2024-02-27 14:25:00,237.84,237.93,237.61,237.93,17517.0,237.4303,237.5201,237.2007,237.5201,17517.0
2024-02-27 14:30:00,237.98,238.15,237.93,238.03,4514.0,237.5701,237.7398,237.5201,237.62,4514.0
2024-02-27 14:35:00,238.03,238.03,237.52,237.52,4548.0,237.62,237.62,237.1109,237.1109,4548.0
2024-02-27 14:40:00,237.47,237.49,237.22,237.26,3376.0,237.0609,237.0809,236.8114,236.8513,3376.0
2024-02-27 14:45:00,237.23,237.31,237.07,237.25,3133.0,236.8214,236.9012,236.6616,236.8413,3133.0
2024-02-27 14:50:00,237.25,238.15,237.25,238.06,6730.0,236.8413,237.7398,236.8413,237.6499,6730.0
2024-02-27 14:55:00,237.96,238.64,237.96,238.55,10800.0,237.5501,238.2289,237.5501,238.1391,10800.0
2024-02-27 15:00:00,238.56,238.56,237.96,238.08,5522.0,238.1491,238.1491,237.5501,237.6699,5522.0
2024-02-27 15:05:00,238.08,238.11,237.86,237.96,2718.0,237.6699,237.6998,237.4503,237.5501,2718.0
2024-02-27 15:10:00,238.05,238.25,238.0,238.15,2941.0,237.6399,237.8396,237.59,237.7398,2941.0
2024-02-27 15:15:00,237.99,238.24,237.78,237.79,5476.0,237.58,237.8296,237.3704,237.3804,5476.0
2024-02-27 15:20:00,237.81,238.28,237.8,238.25,3627.0,237.4004,237.8695,237.3904,237.8396,3627.0
2024-02-27 15:25:00,238.24,238.59,238.13,238.44,2663.0,237.8296,238.179,237.7198,238.0293,2663.0
2024-02-27 15:30:00,238.5,238.55,238.14,238.26,5502.0,238.0892,238.1391,237.7298,237.8496,5502.0
2024-02-27 15:35:00,238.25,238.44,238.16,238.44,8707.0,237.8396,238.0293,237.7497,238.0293,8707.0
2024-02-27 15:40:00,238.43,238.67,238.35,238.66,6498.0,238.0193,238.2589,237.9394,238.2489,6498.0
2024-02-27 15:45:00,238.63,238.96,238.6,238.9,9333.0,238.2189,238.5484,238.189,238.4885,9333.0
2024-02-27 15:50:00,238.89,239.29,238.85,239.11,20315.0,238.4785,238.8778,238.4386,238.6981,20315.0
2024-02-27 15:55:00,239.15,239.7,239.1,239.66,53547.0,238.738,239.2871,238.6881,239.2472,53547.0
2024-02-28 09:30:00,239.91,239.91,238.29,238.81,11938.0,239.4967,239.4967,237.8795,238.3986,11938.0
2024-02-28 09:35:00,238.64,239.18,238.27,238.59,6705.0,238.2289,238.768,237.8596,238.179,6705.0
2024-02-28 09:40:00,238.75,239.26,238.19,238.5,3024.0,238.3387,238.8479,237.7797,238.0892,3024.0
2024-02-28 09:45:00,238.21,238.8,238.05,238.79,1665.0,237.7997,238.3886,237.6399,238.3787,1665.0
2024-02-28 09:50:00,238.69,238.97,237.82,238.06,6610.0,238.2788,238.5584,237.4103,237.6499,6610.0
2024-02-28 09:55:00,238.03,239.02,238.03,238.72,2919.0,237.62,238.6083,237.62,238.3088,2919.0
2024-02-28 10:00:00,238.54,238.54,238.09,238.38,2041.0,238.1291,238.1291,237.6799,237.9694,2041.0
2024-02-28 10:05:00,238.29,238.65,238.17,238.28,3370.0,237.8795,238.2389,237.7597,237.8695,3370.0
2024-02-28 10:10:00,238.28,238.4,237.74,237.77,4692.0,237.8695,237.9893,237.3305,237.3604,4692.0
2024-02-28 10:15:00,237.74,237.74,236.54,236.97,15108.0,237.3305,237.3305,236.1325,236.5618,15108.0
2024-02-28 10:20:00,236.86,237.06,236.78,236.78,1670.0,236.452,236.6516,236.3721,236.3721,1670.0
2024-02-28 10:25:00,236.98,237.19,236.84,237.12,5843.0,236.5718,236.7814,236.432,236.7115,5843.0
2024-02-28 10:30:00,237.04,237.88,237.02,237.76,1919.0,236.6317,237.4702,236.6117,237.3504,1919.0
2024-02-28 10:35:00,237.77,237.94,237.44,237.56,4499.0,237.3604,237.5301,237.031,237.1508,4499.0
2024-02-28 10:40:00,237.46,237.69,237.43,237.56,1431.0,237.051,237.2806,237.021,237.1508,1431.0
2024-02-28 10:45:00,237.69,238.02,237.63,237.89,6274.0,237.2806,237.61,237.2207,237.4802,6274.0
2024-02-28 10:50:00,237.99,237.99,237.69,237.7,6255.0,237.58,237.58,237.2806,237.2905,6255.0
2024-02-28 10:55:00,237.56,237.73,237.54,237.59,1425.0,237.1508,237.3205,237.1308,237.1807,1425.0
2024-02-28 11:00:00,237.66,237.74,237.44,237.74,1175.0,237.2506,237.3305,237.031,237.3305,1175.0
2024-02-28 11:05:00,237.6,237.6,237.18,237.2,3773.0,237.1907,237.1907,236.7714,236.7914,3773.0
2024-02-28 11:10:00,237.11,237.12,236.51,237.01,10989.0,236.7016,236.7115,236.1026,236.6017,10989.0
2024-02-28 11:15:00,237.01,237.53,237.01,237.31,4613.0,236.6017,237.1208,236.6017,236.9012,4613.0
2024-02-28 11:20:00,237.45,237.8,237.45,237.58,3248.0,237.041,237.3904,237.041,237.1707,3248.0
2024-02-28 11:25:00,237.65,237.92,237.65,237.86,1901.0,237.2406,237.5102,237.2406,237.4503,1901.0
2024-02-28 11:30:00,238.0,238.0,237.55,237.76,2514.0,237.59,237.59,237.1408,237.3504,2514.0
2024-02-28 11:35:00,237.65,238.09,237.65,238.06,7403.0,237.2406,237.6799,237.2406,237.6499,7403.0
2024-02-28 11:40:00,238.14,238.14,237.81,238.02,5028.0,237.7298,237.7298,237.4004,237.61,5028.0
2024-02-28 11:45:00,238.0,238.36,238.0,238.36,2579.0,237.59,237.9494,237.59,237.9494,2579.0
2024-02-28 11:50:00,238.26,238.36,238.26,238.33,957.0,237.8496,237.9494,237.8496,237.9195,957.0
2024-02-28 11:55:00,238.2,238.2,237.84,237.84,6443.0,237.7897,237.7897,237.4303,237.4303,6443.0
2024-02-28 12:00:00,237.9,237.9,237.72,237.83,949.0,237.4902,237.4902,237.3105,237.4203,949.0
2024-02-28 12:05:00,237.63,237.63,237.39,237.39,861.0,237.2207,237.2207,236.9811,236.9811,861.0
2024-02-28 12:10:00,237.27,237.42,237.22,237.31,13851.0,236.8613,237.011,236.8114,236.9012,13851.0
2024-02-28 12:15:00,237.41,237.44,236.94,236.95,2491.0,237.001,237.031,236.5319,236.5418,2491.0
2024-02-28 12:20:00,237.05,237.78,236.84,237.56,6319.0,236.6417,237.3704,236.432,237.1508,6319.0
2024-02-28 12:25:00,237.67,238.0,237.67,238.0,2312.0,237.2606,237.59,237.2606,237.59,2312.0
2024-02-28 12:30:00,238.01,238.01,237.74,237.86,1682.0,237.6,237.6,237.3305,237.4503,1682.0
2024-02-28 12:35:00,237.97,238.36,237.96,238.36,8044.0,237.5601,237.9494,237.5501,237.9494,8044.0
2024-02-28 12:40:00,238.27,238.43,238.25,238.43,1000.0,237.8596,238.0193,237.8396,238.0193,1000.0
2024-02-28 12:45:00,238.46,238.77,238.46,238.75,1293.0,238.0492,238.3587,238.0492,238.3387,1293.0
2024-02-28 12:50:00,238.67,238.78,238.54,238.7,1458.0,238.2589,238.3687,238.1291,238.2888,1458.0
2024-02-28 12:55:00,238.89,238.89,238.79,238.79,888.0,238.4785,238.4785,238.3787,238.3787,888.0
2024-02-28 13:00:00,238.72,239.0,238.66,238.95,681.0,238.3088,238.5883,238.2489,238.5384,681.0
2024-02-28 13:05:00,238.87,238.88,238.69,238.81,1812.0,238.4585,238.4685,238.2788,238.3986,1812.0
2024-02-28 13:10:00,238.81,238.81,238.81,238.81,0.0,238.3986,238.3986,238.3986,238.3986,0.0
2024-02-28 13:15:00,238.9,239.12,238.85,239.12,1312.0,238.4885,238.7081,238.4386,238.7081,1312.0
2024-02-28 13:20:00,239.13,239.21,238.94,238.96,2325.0,238.7181,238.7979,238.5284,238.5484,2325.0
2024-02-28 13:25:00,238.84,238.98,238.84,238.96,565.0,238.4286,238.5683,238.4286,238.5484,565.0
2024-02-28 13:30:00,239.03,239.08,238.87,238.93,1677.0,238.6183,238.6682,238.4585,238.5184,1677.0
2024-02-28 13:35:00,238.85,238.86,238.81,238.86,409.0,238.4386,238.4485,238.3986,238.4485,409.0
2024-02-28 13:40:00,238.72,238.72,238.58,238.72,2277.0,238.3088,238.3088,238.169,238.3088,2277.0
2024-02-28 13:45:00,238.73,238.73,238.47,238.49,2828.0,238.3188,238.3188,238.0592,238.0792,2828.0
2024-02-28 13:50:00,238.36,238.84,238.35,238.84,1371.0,237.9494,238.4286,237.9394,238.4286,1371.0
2024-02-28 13:55:00,238.79,238.83,238.78,238.78,500.0,238.3787,238.4186,238.3687,238.3687,500.0
2024-02-28 14:00:00,238.76,238.89,238.74,238.87,1577.0,238.3487,238.4785,238.3288,238.4585,1577.0
2024-02-28 14:05:00,238.78,238.78,238.48,238.52,3420.0,238.3687,238.3687,238.0692,238.1091,3420.0
2024-02-28 14:10:00,238.45,238.45,238.12,238.38,2121.0,238.0393,238.0393,237.7098,237.9694,2121.0
2024-02-28 14:15:00,238.2,238.74,238.19,238.72,2336.0,237.7897,238.3288,237.7797,238.3088,2336.0
2024-02-28 14:20:00,238.69,238.83,238.61,238.74,1141.0,238.2788,238.4186,238.199,238.3288,1141.0
2024-02-28 14:25:00,238.78,238.78,238.5,238.61,1446.0,238.3687,238.3687,238.0892,238.199,1446.0
2024-02-28 14:30:00,238.59,238.67,238.5,238.56,1393.0,238.179,238.2589,238.0892,238.1491,1393.0
2024-02-28 14:35:00,238.51,238.69,238.47,238.69,857.0,238.0991,238.2788,238.0592,238.2788,857.0
2024-02-28 14:40:00,238.66,238.81,238.6,238.81,1040.0,238.2489,238.3986,238.189,238.3986,1040.0
2024-02-28 14:45:00,238.72,238.84,238.69,238.73,1341.0,238.3088,238.4286,238.2788,238.3188,1341.0
2024-02-28 14:50:00,238.69,238.9,238.69,238.9,1000.0,238.2788,238.4885,238.2788,238.4885,1000.0
2024-02-28 14:55:00,238.97,239.03,238.94,238.98,1298.0,238.5584,238.6183,238.5284,238.5683,1298.0
2024-02-28 15:00:00,238.95,239.05,238.95,239.0,1521.0,238.5384,238.6382,238.5384,238.5883,1521.0
2024-02-28 15:05:00,239.07,239.08,238.66,238.76,2224.0,238.6582,238.6682,238.2489,238.3487,2224.0
2024-02-28 15:10:00,238.91,238.91,238.76,238.88,1019.0,238.4985,238.4985,238.3487,238.4685,1019.0
2024-02-28 15:15:00,238.8,238.81,238.67,238.67,2927.0,238.3886,238.3986,238.2589,238.2589,2927.0
2024-02-28 15:20:00,238.74,238.85,238.57,238.64,3313.0,238.3288,238.4386,238.159,238.2289,3313.0
2024-02-28 15:25:00,238.59,238.62,238.45,238.53,2059.0,238.179,238.209,238.0393,238.1191,2059.0
2024-02-28 15:30:00,238.5,238.5,238.15,238.27,4971.0,238.0892,238.0892,237.7398,237.8596,4971.0
2024-02-28 15:35:00,238.25,238.27,238.04,238.15,2765.0,237.8396,237.8596,237.63,237.7398,2765.0
2024-02-28 15:40:00,238.12,238.45,238.12,238.34,6073.0,237.7098,238.0393,237.7098,237.9294,6073.0
2024-02-28 15:45:00,238.4,238.47,238.22,238.45,8290.0,237.9893,238.0592,237.8096,238.0393,8290.0
2024-02-28 15:50:00,238.43,238.5,238.0,238.11,11472.0,238.0193,238.0892,237.59,237.6998,11472.0
2024-02-28 15:55:00,238.12,238.71,238.08,238.68,30683.0,237.7098,238.2988,237.6699,238.2689,30683.0
2024-02-29 09:30:00,239.81,240.22,239.53,240.22,12278.0,239.3969,239.8062,239.1174,239.8062,12278.0
2024-02-29 09:35:00,240.46,240.5,240.14,240.45,1300.0,240.0458,240.0857,239.7263,240.0358,1300.0
2024-02-29 09:40:00,240.41,240.73,239.9,239.91,3530.0,239.9959,240.3153,239.4868,239.4967,3530.0
2024-02-29 09:45:00,240.0,240.41,239.9,240.0,3530.0,239.5866,239.9959,239.4868,239.5866,3530.0
2024-02-29 09:50:00,239.78,239.78,239.27,239.28,1903.0,239.367,239.367,238.8578,238.8678,1903.0
2024-02-29 09:55:00,239.56,240.04,239.56,239.88,2226.0,239.1473,239.6265,239.1473,239.4668,2226.0
2024-02-29 10:00:00,239.9,239.9,239.63,239.63,1108.0,239.4868,239.4868,239.2172,239.2172,1108.0
2024-02-29 10:05:00,239.69,239.71,239.22,239.38,2357.0,239.2771,239.2971,238.8079,238.9676,2357.0
2024-02-29 10:10:00,239.22,239.22,238.46,238.51,5253.0,238.8079,238.8079,238.0492,238.0991,5253.0
2024-02-29 10:15:00,238.75,239.15,238.73,238.73,3500.0,238.3387,238.738,238.3188,238.3188,3500.0
2024-02-29 10:20:00,238.88,238.97,238.47,238.97,2803.0,238.4685,238.5584,238.0592,238.5584,2803.0
2024-02-29 10:25:00,238.83,239.0,238.78,239.0,1735.0,238.4186,238.5883,238.3687,238.5883,1735.0
2024-02-29 10:30:00,239.01,239.01,238.61,238.61,2904.0,238.5983,238.5983,238.199,238.199,2904.0
2024-02-29 10:35:00,238.64,238.65,238.18,238.25,3466.0,238.2289,238.2389,237.7697,237.8396,3466.0
2024-02-29 10:40:00,238.13,238.23,237.99,238.07,2261.0,237.7198,237.8196,237.58,237.6599,2261.0
2024-02-29 10:45:00,238.02,238.23,237.85,238.21,7103.0,237.61,237.8196,237.4403,237.7997,7103.0
2024-02-29 10:50:00,238.21,238.21,237.65,237.73,6438.0,237.7997,237.7997,237.2406,237.3205,6438.0
2024-02-29 10:55:00,237.6,238.23,237.54,238.16,5143.0,237.1907,237.8196,237.1308,237.7497,5143.0
2024-02-29 11:00:00,238.19,238.64,238.13,238.52,5197.0,237.7797,238.2289,237.7198,238.1091,5197.0
2024-02-29 11:05:00,238.64,238.7,238.27,238.28,3014.0,238.2289,238.2888,237.8596,237.8695,3014.0
2024-02-29 11:10:00,238.23,238.35,238.18,238.29,3441.0,237.8196,237.9394,237.7697,237.8795,3441.0
2024-02-29 11:15:00,238.28,238.45,238.25,238.37,1401.0,237.8695,238.0393,237.8396,237.9594,1401.0
2024-02-29 11:20:00,238.36,238.5,238.09,238.11,11331.0,237.9494,238.0892,237.6799,237.6998,11331.0
2024-02-29 11:25:00,238.16,238.16,237.85,237.86,2200.0,237.7497,237.7497,237.4403,237.4503,2200.0
2024-02-29 11:30:00,237.78,238.17,237.75,237.79,4055.0,237.3704,237.7597,237.3405,237.3804,4055.0
2024-02-29 11:35:00,237.79,237.87,237.16,237.19,2095.0,237.3804,237.4602,236.7515,236.7814,2095.0
2024-02-29 11:40:00,237.14,237.58,236.85,237.54,7341.0,236.7315,237.1707,236.442,237.1308,7341.0
2024-02-29 11:45:00,237.65,238.27,237.64,238.2,1200.0,237.2406,237.8596,237.2306,237.7897,1200.0
2024-02-29 11:50:00,238.14,238.43,238.0,238.43,1218.0,237.7298,238.0193,237.59,238.0193,1218.0
2024-02-29 11:55:00,238.41,238.6,238.33,238.6,2605.0,237.9993,238.189,237.9195,238.189,2605.0
2024-02-29 12:00:00,238.72,238.77,238.68,238.68,400.0,238.3088,238.3587,238.2689,238.2689,400.0
2024-02-29 12:05:00,238.75,238.75,238.4,238.4,1101.0,238.3387,238.3387,237.9893,237.9893,1101.0
2024-02-29 12:10:00,238.61,239.07,238.56,239.07,2931.0,238.199,238.6582,238.1491,238.6582,2931.0
2024-02-29 12:15:00,239.1,239.23,239.07,239.22,900.0,238.6881,238.8179,238.6582,238.8079,900.0
2024-02-29 12:20:00,239.38,239.45,239.3,239.37,1000.0,238.9676,239.0375,238.8878,238.9577,1000.0
2024-02-29 12:25:00,239.25,239.58,239.2,239.26,3163.0,238.8379,239.1673,238.788,238.8479,3163.0
2024-02-29 12:30:00,239.38,239.54,239.34,239.54,600.0,238.9676,239.1274,238.9277,239.1274,600.0
2024-02-29 12:35:00,239.56,239.62,239.47,239.51,1566.0,239.1473,239.2072,239.0575,239.0974,1566.0
2024-02-29 12:40:00,239.53,239.68,239.44,239.54,885.0,239.1174,239.2671,239.0275,239.1274,885.0
2024-02-29 12:45:00,239.63,239.66,239.56,239.58,967.0,239.2172,239.2472,239.1473,239.1673,967.0
2024-02-29 12:50:00,239.62,239.67,239.48,239.55,1288.0,239.2072,239.2571,239.0675,239.1374,1288.0
2024-02-29 12:55:00,239.45,239.45,239.25,239.38,1600.0,239.0375,239.0375,238.8379,238.9676,1600.0
2024-02-29 13:00:00,239.39,239.41,239.27,239.41,300.0,238.9776,238.9976,238.8578,238.9976,300.0
2024-02-29 13:05:00,239.33,239.44,239.31,239.35,1045.0,238.9177,239.0275,238.8978,238.9377,1045.0
2024-02-29 13:10:00,239.47,239.51,239.4,239.44,1587.0,239.0575,239.0974,238.9876,239.0275,1587.0
2024-02-29 13:15:00,239.37,239.5,239.37,239.5,800.0,238.9577,239.0874,238.9577,239.0874,800.0
2024-02-29 13:20:00,239.56,239.9,239.52,239.9,3616.0,239.1473,239.4868,239.1074,239.4868,3616.0
2024-02-29 13:25:00,239.98,240.37,239.98,240.37,2131.0,239.5666,239.9559,239.5666,239.9559,2131.0
2024-02-29 13:30:00,240.42,240.49,240.29,240.42,4832.0,240.0059,240.0757,239.8761,240.0059,4832.0
2024-02-29 13:35:00,240.44,240.48,240.17,240.17,6406.0,240.0258,240.0658,239.7563,239.7563,6406.0
2024-02-29 13:40:00,240.14,240.14,239.98,240.09,612.0,239.7263,239.7263,239.5666,239.6764,612.0
2024-02-29 13:45:00,240.18,240.42,240.13,240.42,2194.0,239.7663,240.0059,239.7164,240.0059,2194.0
2024-02-29 13:50:00,240.5,240.66,240.5,240.66,1209.0,240.0857,240.2454,240.0857,240.2454,1209.0
2024-02-29 13:55:00,240.66,240.89,240.66,240.76,2696.0,240.2454,240.475,240.2454,240.3453,2696.0
2024-02-29 14:00:00,240.76,240.84,240.73,240.77,4242.0,240.3453,240.4251,240.3153,240.3553,4242.0
2024-02-29 14:05:00,240.72,241.03,240.67,241.03,9235.0,240.3053,240.6148,240.2554,240.6148,9235.0
2024-02-29 14:10:00,241.01,241.3,241.0,241.19,10773.0,240.5948,240.8843,240.5849,240.7745,10773.0
2024-02-29 14:15:00,241.19,241.23,241.14,241.21,1180.0,240.7745,240.8145,240.7246,240.7945,1180.0
2024-02-29 14:20:00,241.21,241.45,241.18,241.27,9817.0,240.7945,241.0341,240.7645,240.8544,9817.0
2024-02-29 14:25:00,241.21,241.37,241.13,241.37,5460.0,240.7945,240.9542,240.7146,240.9542,5460.0
2024-02-29 14:30:00,241.32,241.39,241.1,241.31,11751.0,240.9043,240.9742,240.6847,240.8943,11751.0
2024-02-29 14:35:00,241.28,241.46,241.27,241.37,1234.0,240.8644,241.0441,240.8544,240.9542,1234.0
2024-02-29 14:40:00,241.47,241.54,241.4,241.42,3930.0,241.054,241.1239,240.9842,241.0041,3930.0
2024-02-29 14:45:00,241.42,241.53,241.42,241.45,2391.0,241.0041,241.1139,241.0041,241.0341,2391.0
2024-02-29 14:50:00,241.47,241.47,241.35,241.43,3114.0,241.054,241.054,240.9343,241.0141,3114.0
2024-02-29 14:55:00,241.46,241.67,241.45,241.6,3897.0,241.0441,241.2537,241.0341,241.1838,3897.0
2024-02-29 15:00:00,241.69,242.01,241.68,242.0,4715.0,241.2737,241.5931,241.2637,241.5831,4715.0
2024-02-29 15:05:00,241.98,242.15,241.96,242.05,8642.0,241.5632,241.7329,241.5432,241.633,8642.0
2024-02-29 15:10:00,242.03,242.07,241.96,242.01,4423.0,241.6131,241.653,241.5432,241.5931,4423.0
2024-02-29 15:15:00,242.05,242.08,241.99,242.07,1944.0,241.633,241.663,241.5732,241.653,1944.0
2024-02-29 15:20:00,242.0,242.1,241.94,241.97,1900.0,241.5831,241.683,241.5232,241.5532,1900.0
2024-02-29 15:25:00,241.9,241.9,241.4,241.4,5274.0,241.4833,241.4833,240.9842,240.9842,5274.0
2024-02-29 15:30:00,241.32,241.68,241.29,241.68,13516.0,240.9043,241.2637,240.8744,241.2637,13516.0
2024-02-29 15:35:00,241.71,241.77,241.19,241.35,5743.0,241.2936,241.3535,240.7745,240.9343,5743.0
2024-02-29 15:40:00,241.43,241.56,241.18,241.21,6967.0,241.0141,241.1439,240.7645,240.7945,6967.0
2024-02-29 15:45:00,241.21,241.55,241.17,241.31,8878.0,240.7945,241.1339,240.7546,240.8943,8878.0
2024-02-29 15:50:00,241.18,242.04,241.05,241.69,42712.0,240.7645,241.6231,240.6348,241.2737,42712.0
2024-02-29 15:55:00,241.65,242.02,241.21,241.21,77242.0,241.2337,241.6031,240.7945,240.7945,77242.0
2024-03-01 09:30:00,239.92,241.62,238.98,241.42,31102.0,239.5067,241.2038,238.5683,241.0041,31102.0
2024-03-01 09:35:00,241.37,241.48,240.98,240.98,3209.0,240.9542,241.064,240.5649,240.5649,3209.0
2024-03-01 09:40:00,241.27,241.27,239.61,240.67,7444.0,240.8544,240.8544,239.1973,240.2554,7444.0
2024-03-01 09:45:00,240.47,240.47,239.86,239.96,4343.0,240.0558,240.0558,239.4468,239.5466,4343.0
2024-03-01 09:50:00,240.37,241.16,240.12,241.11,10177.0,239.9559,240.7446,239.7064,240.6947,10177.0
2024-03-01 09:55:00,241.2,242.53,241.19,242.53,3773.0,240.7845,242.1122,240.7745,242.1122,3773.0
2024-03-01 10:00:00,242.54,242.54,241.42,241.53,7414.0,242.1222,242.1222,241.0041,241.1139,7414.0
2024-03-01 10:05:00,241.51,242.03,241.37,241.78,20338.0,241.094,241.6131,240.9542,241.3635,20338.0
2024-03-01 10:10:00,241.84,242.14,241.54,241.78,2745.0,241.4234,241.7229,241.1239,241.3635,2745.0
2024-03-01 10:15:00,241.84,242.0,241.37,241.37,4219.0,241.4234,241.5831,240.9542,240.9542,4219.0
2024-03-01 10:20:00,241.38,241.58,240.26,240.27,2442.0,240.9642,241.1639,239.8461,239.8561,2442.0
2024-03-01 10:25:00,240.3,240.49,239.91,239.91,2640.0,239.8861,240.0757,239.4967,239.4967,2640.0
2024-03-01 10:30:00,240.11,240.47,239.9,240.34,7435.0,239.6964,240.0558,239.4868,239.926,7435.0
2024-03-01 10:35:00,240.53,240.77,240.18,240.36,1526.0,240.1157,240.3553,239.7663,239.946,1526.0
2024-03-01 10:40:00,240.53,240.8,240.49,240.52,1296.0,240.1157,240.3852,240.0757,240.1057,1296.0
2024-03-01 10:45:00,240.37,240.81,240.36,240.64,5776.0,239.9559,240.3952,239.946,240.2255,5776.0
2024-03-01 10:50:00,240.61,241.03,240.61,240.93,4599.0,240.1955,240.6148,240.1955,240.515,4599.0
2024-03-01 10:55:00,240.91,241.47,240.81,240.96,3225.0,240.495,241.054,240.3952,240.5449,3225.0
2024-03-01 11:00:00,240.92,241.0,240.73,240.91,2348.0,240.505,240.5849,240.3153,240.495,2348.0
2024-03-01 11:05:00,240.82,241.03,240.59,240.59,10210.0,240.4052,240.6148,240.1756,240.1756,10210.0
2024-03-01 11:10:00,240.49,240.68,240.19,240.19,3357.0,240.0757,240.2654,239.7763,239.7763,3357.0
2024-03-01 11:15:00,240.13,240.56,240.12,240.25,1815.0,239.7164,240.1456,239.7064,239.8361,1815.0
2024-03-01 11:20:00,240.33,240.92,240.3,240.88,4115.0,239.916,240.505,239.8861,240.4651,4115.0
2024-03-01 11:25:00,240.92,241.0,240.8,240.92,3245.0,240.505,240.5849,240.3852,240.505,3245.0
2024-03-01 11:30:00,240.92,241.43,240.91,241.31,2787.0,240.505,241.0141,240.495,240.8943,2787.0
2024-03-01 11:35:00,241.16,241.57,240.85,241.36,3096.0,240.7446,241.1539,240.4351,240.9442,3096.0
2024-03-01 11:40:00,241.55,241.55,241.2,241.21,1435.0,241.1339,241.1339,240.7845,240.7945,1435.0
2024-03-01 11:45:00,241.1,241.35,241.08,241.16,2416.0,240.6847,240.9343,240.6647,240.7446,2416.0
2024-03-01 11:50:00,241.24,241.51,241.24,241.43,17985.0,240.8244,241.094,240.8244,241.0141,17985.0
2024-03-01 11:55:00,241.34,241.36,241.0,241.15,2842.0,240.9243,240.9442,240.5849,240.7346,2842.0
2024-03-01 12:00:00,240.8,240.97,240.66,240.86,4001.0,240.3852,240.5549,240.2454,240.4451,4001.0
2024-03-01 12:05:00,240.78,240.78,240.4,240.44,1100.0,240.3652,240.3652,239.9859,240.0258,1100.0
2024-03-01 12:10:00,240.33,240.44,240.1,240.41,2501.0,239.916,240.0258,239.6864,239.9959,2501.0
2024-03-01 12:15:00,240.31,240.43,240.31,240.43,203.0,239.896,240.0158,239.896,240.0158,203.0
2024-03-01 12:20:00,240.47,240.71,240.38,240.71,1817.0,240.0558,240.2954,239.9659,240.2954,1817.0
2024-03-01 12:25:00,240.71,240.79,240.68,240.74,1201.0,240.2954,240.3752,240.2654,240.3253,1201.0
2024-03-01 12:30:00,240.76,240.76,240.64,240.75,401.0,240.3453,240.3453,240.2255,240.3353,401.0
2024-03-01 12:35:00,240.83,241.06,240.78,240.81,2983.0,240.4152,240.6448,240.3652,240.3952,2983.0
2024-03-01 12:40:00,240.71,240.77,240.25,240.63,12087.0,240.2954,240.3553,239.8361,240.2155,12087.0
2024-03-01 12:45:00,240.5,240.5,240.49,240.5,435.0,240.0857,240.0857,240.0757,240.0857,435.0
2024-03-01 12:50:00,240.42,240.42,240.32,240.32,641.0,240.0059,240.0059,239.906,239.906,641.0
2024-03-01 12:55:00,240.21,240.24,240.0,240.05,2790.0,239.7962,239.8262,239.5866,239.6365,2790.0
2024-03-01 13:00:00,240.05,240.15,239.91,240.01,2521.0,239.6365,239.7363,239.4967,239.5966,2521.0
2024-03-01 13:05:00,239.9,240.17,239.9,240.0,1721.0,239.4868,239.7563,239.4868,239.5866,1721.0
2024-03-01 13:10:00,240.05,240.11,239.76,239.76,1752.0,239.6365,239.6964,239.347,239.347,1752.0
2024-03-01 13:15:00,239.73,239.96,239.7,239.76,1568.0,239.317,239.5466,239.2871,239.347,1568.0
2024-03-01 13:20:00,239.85,239.87,239.74,239.85,1968.0,239.4368,239.4568,239.327,239.4368,1968.0
2024-03-01 13:25:00,239.78,239.82,239.71,239.82,800.0,239.367,239.4069,239.2971,239.4069,800.0
2024-03-01 13:30:00,239.85,239.96,239.81,239.96,1700.0,239.4368,239.5466,239.3969,239.5466,1700.0
2024-03-01 13:35:00,239.89,239.89,239.69,239.78,704.0,239.4768,239.4768,239.2771,239.367,704.0
2024-03-01 13:40:00,239.69,240.17,239.68,240.17,3629.0,239.2771,239.7563,239.2671,239.7563,3629.0
2024-03-01 13:45:00,240.09,240.09,239.85,239.88,2440.0,239.6764,239.6764,239.4368,239.4668,2440.0
2024-03-01 13:50:00,239.9,240.18,239.8,240.14,1993.0,239.4868,239.7663,239.3869,239.7263,1993.0
2024-03-01 13:55:00,240.2,240.29,240.07,240.09,2235.0,239.7862,239.8761,239.6565,239.6764,2235.0
2024-03-01 14:00:00,240.25,240.38,240.16,240.35,1553.0,239.8361,239.9659,239.7463,239.936,1553.0
2024-03-01 14:05:00,240.42,240.5,240.21,240.21,2253.0,240.0059,240.0857,239.7962,239.7962,2253.0
2024-03-01 14:10:00,240.18,240.48,240.0,240.42,13715.0,239.7663,240.0658,239.5866,240.0059,13715.0
2024-03-01 14:15:00,240.54,240.54,240.06,240.06,1226.0,240.1256,240.1256,239.6465,239.6465,1226.0
2024-03-01 14:20:00,240.01,240.08,239.85,240.07,3862.0,239.5966,239.6664,239.4368,239.6565,3862.0
2024-03-01 14:25:00,240.08,240.36,240.07,240.33,1745.0,239.6664,239.946,239.6565,239.916,1745.0
2024-03-01 14:30:00,240.33,240.42,240.21,240.42,1534.0,239.916,240.0059,239.7962,240.0059,1534.0
2024-03-01 14:35:00,240.34,240.47,240.32,240.47,506.0,239.926,240.0558,239.906,240.0558,506.0
2024-03-01 14:40:00,240.38,240.68,240.38,240.67,1688.0,239.9659,240.2654,239.9659,240.2554,1688.0
2024-03-01 14:45:00,240.63,240.63,240.44,240.51,1971.0,240.2155,240.2155,240.0258,240.0957,1971.0
2024-03-01 14:50:00,240.45,240.64,240.45,240.63,2143.0,240.0358,240.2255,240.0358,240.2155,2143.0
2024-03-01 14:55:00,240.65,240.71,240.51,240.67,2221.0,240.2355,240.2954,240.0957,240.2554,2221.0
2024-03-01 15:00:00,240.65,240.65,240.4,240.4,3007.0,240.2355,240.2355,239.9859,239.9859,3007.0
2024-03-01 15:05:00,240.39,240.4,240.21,240.29,1942.0,239.9759,239.9859,239.7962,239.8761,1942.0
2024-03-01 15:10:00,240.13,240.17,239.99,240.08,2581.0,239.7164,239.7563,239.5766,239.6664,2581.0
2024-03-01 15:15:00,239.99,240.17,239.97,240.12,6201.0,239.5766,239.7563,239.5566,239.7064,6201.0
2024-03-01 15:20:00,240.18,240.3,240.06,240.14,3424.0,239.7663,239.8861,239.6465,239.7263,3424.0
2024-03-01 15:25:00,240.24,240.45,240.24,240.41,3351.0,239.8262,240.0358,239.8262,239.9959,3351.0
2024-03-01 15:30:00,240.46,240.76,240.46,240.76,6426.0,240.0458,240.3453,240.0458,240.3453,6426.0
2024-03-01 15:35:00,240.73,240.84,240.73,240.79,4250.0,240.3153,240.4251,240.3153,240.3752,4250.0
2024-03-01 15:40:00,240.71,240.82,240.51,240.82,5298.0,240.2954,240.4052,240.0957,240.4052,5298.0
2024-03-01 15:45:00,240.7,240.82,240.66,240.66,5890.0,240.2854,240.4052,240.2454,240.2454,5890.0
2024-03-01 15:50:00,240.6,240.69,240.24,240.65,20045.0,240.1855,240.2754,239.8262,240.2355,20045.0
2024-03-01 15:55:00,240.67,240.95,240.66,240.88,41838.0,240.2554,240.5349,240.2454,240.4651,41838.0
2024-03-04 09:30:00,242.27,242.68,241.87,242.2,15580.0,241.8527,242.262,241.4534,241.7828,15580.0
2024-03-04 09:35:00,242.2,242.36,241.84,242.11,4855.0,241.7828,241.9425,241.4234,241.6929,4855.0
2024-03-04 09:40:00,242.4,242.41,241.79,241.91,2266.0,241.9824,241.9924,241.3735,241.4933,2266.0
2024-03-04 09:45:00,242.13,242.42,241.86,241.87,1536.0,241.7129,242.0024,241.4434,241.4534,1536.0
2024-03-04 09:50:00,241.87,242.78,241.86,242.53,4000.0,241.4534,242.3618,241.4434,242.1122,4000.0
2024-03-04 09:55:00,242.85,242.88,242.57,242.57,7315.0,242.4317,242.4616,242.1522,242.1522,7315.0
2024-03-04 10:00:00,242.57,242.6,242.26,242.26,1754.0,242.1522,242.1821,241.8427,241.8427,1754.0
2024-03-04 10:05:00,242.15,242.15,241.96,242.07,862.0,241.7329,241.7329,241.5432,241.653,862.0
2024-03-04 10:10:00,241.83,241.95,241.17,241.17,4264.0,241.4134,241.5332,240.7546,240.7546,4264.0
2024-03-04 10:15:00,241.0,241.09,240.64,240.65,2368.0,240.5849,240.6747,240.2255,240.2355,2368.0
2024-03-04 10:20:00,240.59,240.94,240.59,240.9,2610.0,240.1756,240.525,240.1756,240.485,2610.0
2024-03-04 10:25:00,240.79,241.08,240.77,241.08,1790.0,240.3752,240.6647,240.3553,240.6647,1790.0
2024-03-04 10:30:00,240.98,241.11,240.81,240.81,1847.0,240.5649,240.6947,240.3952,240.3952,1847.0
2024-03-04 10:35:00,240.93,241.16,240.78,241.06,2934.0,240.515,240.7446,240.3652,240.6448,2934.0
2024-03-04 10:40:00,241.16,241.23,240.97,241.01,12575.0,240.7446,240.8145,240.5549,240.5948,12575.0
2024-03-04 10:45:00,241.0,241.08,240.78,240.92,7027.0,240.5849,240.6647,240.3652,240.505,7027.0
2024-03-04 10:50:00,240.93,240.97,240.74,240.84,2012.0,240.515,240.5549,240.3253,240.4251,2012.0
2024-03-04 10:55:00,240.89,240.89,240.63,240.63,3840.0,240.475,240.475,240.2155,240.2155,3840.0
2024-03-04 11:00:00,240.75,240.99,240.56,240.87,4866.0,240.3353,240.5749,240.1456,240.4551,4866.0
2024-03-04 11:05:00,240.92,241.13,240.86,241.06,8280.0,240.505,240.7146,240.4451,240.6448,8280.0
2024-03-04 11:10:00,241.19,241.25,241.05,241.08,1532.0,240.7745,240.8344,240.6348,240.6647,1532.0
2024-03-04 11:15:00,241.08,241.57,241.07,241.57,3798.0,240.6647,241.1539,240.6547,241.1539,3798.0
2024-03-04 11:20:00,241.43,241.87,241.21,241.39,15376.0,241.0141,241.4534,240.7945,240.9742,15376.0
2024-03-04 11:25:00,241.26,241.48,241.05,241.48,8785.0,240.8444,241.064,240.6348,241.064,8785.0
2024-03-04 11:30:00,241.58,242.19,241.58,242.01,4154.0,241.1639,241.7728,241.1639,241.5931,4154.0
2024-03-04 11:35:00,242.13,242.39,242.12,242.14,5660.0,241.7129,241.9725,241.7029,241.7229,5660.0
2024-03-04 11:40:00,242.13,242.65,242.13,242.64,555.0,241.7129,242.232,241.7129,242.222,555.0
2024-03-04 11:45:00,242.63,242.63,242.23,242.23,2297.0,242.212,242.212,241.8127,241.8127,2297.0
2024-03-04 11:50:00,242.23,242.59,242.22,242.59,3504.0,241.8127,242.1721,241.8028,242.1721,3504.0
2024-03-04 11:55:00,242.7,242.8,242.6,242.65,2449.0,242.2819,242.3818,242.1821,242.232,2449.0
2024-03-04 12:00:00,242.45,242.45,242.44,242.44,300.0,242.0324,242.0324,242.0224,242.0224,300.0
2024-03-04 12:05:00,242.65,242.69,242.42,242.63,1631.0,242.232,242.2719,242.0024,242.212,1631.0
2024-03-04 12:10:00,242.79,242.82,242.79,242.82,200.0,242.3718,242.4017,242.3718,242.4017,200.0
2024-03-04 12:15:00,242.88,243.03,242.83,243.02,1328.0,242.4616,242.6114,242.4117,242.6014,1328.0
2024-03-04 12:20:00,243.18,243.37,243.17,243.37,2402.0,242.7611,242.9508,242.7511,242.9508,2402.0
2024-03-04 12:25:00,243.38,243.52,243.34,243.5,1491.0,242.9608,243.1005,242.9208,243.0806,1491.0
2024-03-04 12:30:00,243.58,243.73,243.53,243.66,4346.0,243.1604,243.3102,243.1105,243.2403,4346.0
2024-03-04 12:35:00,243.77,244.15,243.76,243.91,4922.0,243.3501,243.7294,243.3401,243.4898,4922.0
2024-03-04 12:40:00,243.87,243.88,243.63,243.64,1880.0,243.4499,243.4599,243.2103,243.2203,1880.0
2024-03-04 12:45:00,243.66,243.89,243.65,243.81,1002.0,243.2403,243.4699,243.2303,243.39,1002.0
2024-03-04 12:50:00,243.77,244.0,243.77,243.83,2736.0,243.3501,243.5797,243.3501,243.41,2736.0
2024-03-04 12:55:00,243.87,243.98,243.76,243.93,1601.0,243.4499,243.5597,243.3401,243.5098,1601.0
2024-03-04 13:00:00,244.03,244.16,244.0,244.04,500.0,243.6096,243.7394,243.5797,243.6196,500.0
2024-03-04 13:05:00,244.12,244.25,243.96,244.25,1501.0,243.6995,243.8293,243.5398,243.8293,1501.0
2024-03-04 13:10:00,244.14,244.29,243.92,244.02,4206.0,243.7194,243.8692,243.4998,243.5997,4206.0
2024-03-04 13:15:00,243.89,244.33,243.89,244.33,811.0,243.4699,243.9091,243.4699,243.9091,811.0
2024-03-04 13:20:00,244.24,244.72,244.24,244.68,8360.0,243.8193,244.2984,243.8193,244.2585,8360.0
2024-03-04 13:25:00,244.76,245.0,244.68,244.95,3048.0,244.3384,244.578,244.2585,244.5281,3048.0
2024-03-04 13:30:00,244.95,245.24,244.79,244.87,4295.0,244.5281,244.8176,244.3683,244.4482,4295.0
2024-03-04 13:35:00,245.04,245.12,244.85,245.12,2443.0,244.6179,244.6978,244.4282,244.6978,2443.0
2024-03-04 13:40:00,245.12,245.28,245.01,245.2,3212.0,244.6978,244.8575,244.588,244.7776,3212.0
2024-03-04 13:45:00,245.09,245.38,245.05,245.16,5536.0,244.6678,244.9573,244.6279,244.7377,5536.0
2024-03-04 13:50:00,245.16,245.16,244.94,245.04,1404.0,244.7377,244.7377,244.5181,244.6179,1404.0
2024-03-04 13:55:00,245.15,245.4,245.14,245.21,2508.0,244.7277,244.9773,244.7177,244.7876,2508.0
2024-03-04 14:00:00,245.19,245.25,245.08,245.25,1291.0,244.7676,244.8275,244.6578,244.8275,1291.0
2024-03-04 14:05:00,245.33,245.4,245.17,245.4,3164.0,244.9074,244.9773,244.7477,244.9773,3164.0
2024-03-04 14:10:00,245.31,245.41,244.97,245.08,3275.0,244.8874,244.9873,244.548,244.6578,3275.0
2024-03-04 14:15:00,245.08,245.1,244.96,245.08,800.0,244.6578,244.6778,244.538,244.6578,800.0
2024-03-04 14:20:00,245.01,245.01,244.29,244.29,16379.0,244.588,244.588,243.8692,243.8692,16379.0
2024-03-04 14:25:00,244.31,244.41,243.98,244.17,4872.0,243.8892,243.989,243.5597,243.7494,4872.0
2024-03-04 14:30:00,244.28,244.47,244.24,244.33,3382.0,243.8592,244.0489,243.8193,243.9091,3382.0
2024-03-04 14:35:00,244.18,244.72,244.18,244.72,5579.0,243.7594,244.2984,243.7594,244.2984,5579.0
2024-03-04 14:40:00,244.56,244.62,244.18,244.2,2556.0,244.1387,244.1986,243.7594,243.7793,2556.0
2024-03-04 14:45:00,244.31,244.46,244.06,244.11,5132.0,243.8892,244.0389,243.6396,243.6895,5132.0
2024-03-04 14:50:00,244.19,244.41,244.19,244.41,1518.0,243.7694,243.989,243.7694,243.989,1518.0
2024-03-04 14:55:00,244.34,244.41,243.95,243.95,5023.0,243.9191,243.989,243.5298,243.5298,5023.0
2024-03-04 15:00:00,243.88,244.11,243.88,243.96,3431.0,243.4599,243.6895,243.4599,243.5398,3431.0
2024-03-04 15:05:00,244.04,244.07,243.95,244.07,1743.0,243.6196,243.6496,243.5298,243.6496,1743.0
2024-03-04 15:10:00,244.16,244.25,243.93,244.25,3054.0,243.7394,243.8293,243.5098,243.8293,3054.0
2024-03-04 15:15:00,244.25,244.57,244.16,244.57,6836.0,243.8293,244.1487,243.7394,244.1487,6836.0
2024-03-04 15:20:00,244.51,244.58,244.23,244.36,9859.0,244.0888,244.1587,243.8093,243.9391,9859.0
2024-03-04 15:25:00,244.41,244.41,244.0,244.02,3080.0,243.989,243.989,243.5797,243.5997,3080.0
2024-03-04 15:30:00,243.9,243.96,243.67,243.67,3131.0,243.4799,243.5398,243.2503,243.2503,3131.0
2024-03-04 15:35:00,243.65,244.0,243.48,243.99,8041.0,243.2303,243.5797,243.0606,243.5697,8041.0
2024-03-04 15:40:00,244.11,244.14,243.7,243.85,11301.0,243.6895,243.7194,243.2802,243.4299,11301.0
2024-03-04 15:45:00,243.76,243.83,243.15,243.29,17074.0,243.3401,243.41,242.7312,242.8709,17074.0
2024-03-04 15:50:00,243.19,243.45,243.13,243.45,13786.0,242.7711,243.0306,242.7112,243.0306,13786.0
2024-03-04 15:55:00,243.52,243.63,243.24,243.25,37154.0,243.1005,243.2103,242.821,242.831,37154.0
2024-03-05 09:30:00,241.81,242.48,241.14,242.0,26481.0,241.3935,242.0623,240.7246,241.5831,26481.0
2024-03-05 09:35:00,242.05,242.34,241.46,241.98,9168.0,241.633,241.9225,241.0441,241.5632,9168.0
2024-03-05 09:40:00,242.26,242.57,242.25,242.56,3598.0,241.8427,242.1522,241.8327,242.1422,3598.0
2024-03-05 09:45:00,242.56,242.56,241.8,242.25,4976.0,242.1422,242.1422,241.3835,241.8327,4976.0
2024-03-05 09:50:00,242.45,243.31,242.45,243.31,21670.0,242.0324,242.8909,242.0324,242.8909,21670.0
2024-03-05 09:55:00,243.33,243.89,243.07,243.74,19001.0,242.9108,243.4699,242.6513,243.3201,19001.0
2024-03-05 10:00:00,243.87,243.95,242.44,242.9,23962.0,243.4499,243.5298,242.0224,242.4816,23962.0
2024-03-05 10:05:00,242.76,243.0,241.69,241.73,5238.0,242.3418,242.5814,241.2737,241.3136,5238.0
2024-03-05 10:10:00,241.55,241.81,241.05,241.19,10770.0,241.1339,241.3935,240.6348,240.7745,10770.0
2024-03-05 10:15:00,241.04,241.06,240.39,240.53,3911.0,240.6248,240.6448,239.9759,240.1157,3911.0
2024-03-05 10:20:00,240.37,240.7,240.28,240.5,4220.0,239.9559,240.2854,239.8661,240.0857,4220.0
2024-03-05 10:25:00,240.65,240.97,240.65,240.81,6516.0,240.2355,240.5549,240.2355,240.3952,6516.0
2024-03-05 10:30:00,240.64,240.77,240.28,240.41,6042.0,240.2255,240.3553,239.8661,239.9959,6042.0
2024-03-05 10:35:00,240.31,240.39,239.86,239.87,5309.0,239.896,239.9759,239.4468,239.4568,5309.0
2024-03-05 10:40:00,240.02,240.28,239.9,239.98,7444.0,239.6065,239.8661,239.4868,239.5666,7444.0
2024-03-05 10:45:00,239.85,240.2,239.69,240.0,11907.0,239.4368,239.7862,239.2771,239.5866,11907.0
2024-03-05 10:50:00,240.02,240.14,239.79,240.12,8395.0,239.6065,239.7263,239.3769,239.7064,8395.0
2024-03-05 10:55:00,240.24,240.94,240.23,240.94,6873.0,239.8262,240.525,239.8162,240.525,6873.0
2024-03-05 11:00:00,240.95,241.17,240.82,241.17,4982.0,240.5349,240.7546,240.4052,240.7546,4982.0
2024-03-05 11:05:00,241.19,241.37,240.82,241.0,4085.0,240.7745,240.9542,240.4052,240.5849,4085.0
2024-03-05 11:10:00,240.93,241.0,240.39,240.47,3375.0,240.515,240.5849,239.9759,240.0558,3375.0
2024-03-05 11:15:00,240.47,240.6,240.33,240.43,7730.0,240.0558,240.1855,239.916,240.0158,7730.0
2024-03-05 11:20:00,240.43,240.68,240.3,240.68,5451.0,240.0158,240.2654,239.8861,240.2654,5451.0
2024-03-05 11:25:00,240.6,240.98,240.39,240.53,13553.0,240.1855,240.5649,239.9759,240.1157,13553.0
2024-03-05 11:30:00,240.64,240.8,240.35,240.35,5585.0,240.2255,240.3852,239.936,239.936,5585.0
2024-03-05 11:35:00,240.44,240.53,239.92,239.98,3011.0,240.0258,240.1157,239.5067,239.5666,3011.0
2024-03-05 11:40:00,239.92,239.92,239.22,239.64,6109.0,239.5067,239.5067,238.8079,239.2272,6109.0
2024-03-05 11:45:00,239.59,239.99,239.58,239.99,2266.0,239.1773,239.5766,239.1673,239.5766,2266.0
2024-03-05 11:50:00,240.0,240.0,239.55,239.55,1853.0,239.5866,239.5866,239.1374,239.1374,1853.0
2024-03-05 11:55:00,239.58,240.05,239.55,240.05,4474.0,239.1673,239.6365,239.1374,239.6365,4474.0
2024-03-05 12:00:00,239.99,240.15,239.84,240.08,2226.0,239.5766,239.7363,239.4269,239.6664,2226.0
2024-03-05 12:05:00,240.05,240.05,239.78,239.78,1189.0,239.6365,239.6365,239.367,239.367,1189.0
2024-03-05 12:10:00,239.99,240.13,239.98,240.11,1400.0,239.5766,239.7164,239.5666,239.6964,1400.0
2024-03-05 12:15:00,240.04,240.05,239.68,239.73,1519.0,239.6265,239.6365,239.2671,239.317,1519.0
2024-03-05 12:20:00,239.66,240.01,239.57,239.88,2313.0,239.2472,239.5966,239.1573,239.4668,2313.0
2024-03-05 12:25:00,240.0,240.05,239.9,239.9,1092.0,239.5866,239.6365,239.4868,239.4868,1092.0
2024-03-05 12:30:00,239.83,239.85,239.68,239.69,1618.0,239.4169,239.4368,239.2671,239.2771,1618.0
2024-03-05 12:35:00,239.74,239.83,239.51,239.62,3373.0,239.327,239.4169,239.0974,239.2072,3373.0
2024-03-05 12:40:00,239.46,239.95,239.46,239.95,1700.0,239.0475,239.5367,239.0475,239.5367,1700.0
2024-03-05 12:45:00,240.01,240.02,239.84,239.84,1520.0,239.5966,239.6065,239.4269,239.4269,1520.0
2024-03-05 12:50:00,239.86,240.03,239.76,239.99,1850.0,239.4468,239.6165,239.347,239.5766,1850.0
2024-03-05 12:55:00,240.0,240.25,239.94,240.25,2178.0,239.5866,239.8361,239.5267,239.8361,2178.0
2024-03-05 13:00:00,240.13,240.23,240.04,240.23,1810.0,239.7164,239.8162,239.6265,239.8162,1810.0
2024-03-05 13:05:00,240.26,240.33,240.25,240.33,300.0,239.8461,239.916,239.8361,239.916,300.0
2024-03-05 13:10:00,240.27,240.34,240.18,240.18,719.0,239.8561,239.926,239.7663,239.7663,719.0
2024-03-05 13:15:00,240.21,240.34,239.9,239.9,1640.0,239.7962,239.926,239.4868,239.4868,1640.0
2024-03-05 13:20:00,239.89,240.03,239.8,240.03,1276.0,239.4768,239.6165,239.3869,239.6165,1276.0
2024-03-05 13:25:00,239.9,240.05,239.86,240.05,2043.0,239.4868,239.6365,239.4468,239.6365,2043.0
2024-03-05 13:30:00,239.99,240.0,239.89,239.99,1009.0,239.5766,239.5866,239.4768,239.5766,1009.0
2024-03-05 13:35:00,239.98,239.98,239.6,239.64,1361.0,239.5666,239.5666,239.1873,239.2272,1361.0
2024-03-05 13:40:00,239.57,239.87,239.54,239.55,4400.0,239.1573,239.4568,239.1274,239.1374,4400.0
2024-03-05 13:45:00,239.69,239.87,239.54,239.59,2637.0,239.2771,239.4568,239.1274,239.1773,2637.0
2024-03-05 13:50:00,239.47,239.6,239.37,239.59,2445.0,239.0575,239.1873,238.9577,239.1773,2445.0
2024-03-05 13:55:00,239.55,239.55,239.39,239.39,600.0,239.1374,239.1374,238.9776,238.9776,600.0
2024-03-05 14:00:00,239.5,239.63,239.4,239.59,3864.0,239.0874,239.2172,238.9876,239.1773,3864.0
2024-03-05 14:05:00,239.57,240.16,239.42,240.16,6404.0,239.1573,239.7463,239.0076,239.7463,6404.0
2024-03-05 14:10:00,240.17,240.26,240.01,240.01,2125.0,239.7563,239.8461,239.5966,239.5966,2125.0
2024-03-05 14:15:00,240.0,240.11,239.96,240.06,4197.0,239.5866,239.6964,239.5466,239.6465,4197.0
2024-03-05 14:20:00,239.99,240.1,239.87,239.94,5626.0,239.5766,239.6864,239.4568,239.5267,5626.0
2024-03-05 14:25:00,240.03,240.06,239.7,239.88,10784.0,239.6165,239.6465,239.2871,239.4668,10784.0
2024-03-05 14:30:00,239.75,239.75,239.48,239.66,3373.0,239.337,239.337,239.0675,239.2472,3373.0
2024-03-05 14:35:00,239.6,239.72,239.49,239.51,2940.0,239.1873,239.3071,239.0775,239.0974,2940.0
2024-03-05 14:40:00,239.56,239.71,239.38,239.48,4238.0,239.1473,239.2971,238.9676,239.0675,4238.0
2024-03-05 14:45:00,239.43,239.54,239.34,239.39,5795.0,239.0176,239.1274,238.9277,238.9776,5795.0
2024-03-05 14:50:00,239.39,239.58,239.38,239.5,7707.0,238.9776,239.1673,238.9676,239.0874,7707.0
2024-03-05 14:55:00,239.43,239.62,239.43,239.57,5845.0,239.0176,239.2072,239.0176,239.1573,5845.0
2024-03-05 15:00:00,239.57,239.71,239.45,239.59,10406.0,239.1573,239.2971,239.0375,239.1773,10406.0
2024-03-05 15:05:00,239.63,239.63,239.29,239.35,8901.0,239.2172,239.2172,238.8778,238.9377,8901.0
2024-03-05 15:10:00,239.39,239.44,239.19,239.31,18229.0,238.9776,239.0275,238.778,238.8978,18229.0
2024-03-05 15:15:00,239.37,239.57,239.31,239.5,6207.0,238.9577,239.1573,238.8978,239.0874,6207.0
2024-03-05 15:20:00,239.55,239.65,239.3,239.43,7207.0,239.1374,239.2372,238.8878,239.0176,7207.0
2024-03-05 15:25:00,239.34,239.59,239.34,239.45,11706.0,238.9277,239.1773,238.9277,239.0375,11706.0
2024-03-05 15:30:00,239.45,239.72,239.42,239.69,5402.0,239.0375,239.3071,239.0076,239.2771,5402.0
2024-03-05 15:35:00,239.74,239.74,239.33,239.33,2434.0,239.327,239.327,238.9177,238.9177,2434.0
2024-03-05 15:40:00,239.17,239.6,239.14,239.47,9701.0,238.758,239.1873,238.7281,239.0575,9701.0
2024-03-05 15:45:00,239.43,239.69,239.43,239.64,8497.0,239.0176,239.2771,239.0176,239.2272,8497.0
2024-03-05 15:50:00,239.63,240.01,239.45,239.98,20443.0,239.2172,239.5966,239.0375,239.5666,20443.0
2024-03-05 15:55:00,240.01,240.1,239.67,239.67,39622.0,239.5966,239.6864,239.2571,239.2571,39622.0
2024-03-06 09:30:00,240.97,241.89,240.97,241.07,8975.0,240.5549,241.4733,240.5549,240.6547,8975.0
2024-03-06 09:35:00,241.43,241.54,241.0,241.23,1590.0,241.0141,241.1239,240.5849,240.8145,1590.0
2024-03-06 09:40:00,241.2,241.46,241.19,241.38,1238.0,240.7845,241.0441,240.7745,240.9642,1238.0
2024-03-06 09:45:00,241.62,242.36,241.62,242.34,4383.0,241.2038,241.9425,241.2038,241.9225,4383.0
2024-03-06 09:50:00,242.13,242.35,241.43,241.44,7442.0,241.7129,241.9325,241.0141,241.0241,7442.0
2024-03-06 09:55:00,241.45,241.85,241.28,241.81,4512.0,241.0341,241.4334,240.8644,241.3935,4512.0
2024-03-06 10:00:00,241.65,241.75,240.57,240.68,9747.0,241.2337,241.3336,240.1556,240.2654,9747.0
2024-03-06 10:05:00,240.69,241.52,240.69,241.19,3603.0,240.2754,241.104,240.2754,240.7745,3603.0
2024-03-06 10:10:00,240.95,241.68,240.95,241.56,1736.0,240.5349,241.2637,240.5349,241.1439,1736.0
2024-03-06 10:15:00,241.61,242.22,241.6,242.04,1979.0,241.1938,241.8028,241.1838,241.6231,1979.0
2024-03-06 10:20:00,242.07,242.19,241.79,241.79,4412.0,241.653,241.7728,241.3735,241.3735,4412.0
2024-03-06 10:25:00,241.79,242.0,241.78,241.95,3144.0,241.3735,241.5831,241.3635,241.5332,3144.0
2024-03-06 10:30:00,241.92,242.65,241.76,242.55,5799.0,241.5033,242.232,241.3435,242.1322,5799.0
2024-03-06 10:35:00,242.62,242.63,242.31,242.63,2711.0,242.2021,242.212,241.8926,242.212,2711.0
2024-03-06 10:40:00,242.49,242.53,242.15,242.15,1844.0,242.0723,242.1122,241.7329,241.7329,1844.0
2024-03-06 10:45:00,242.24,242.28,242.07,242.11,3465.0,241.8227,241.8627,241.653,241.6929,3465.0
2024-03-06 10:50:00,242.02,242.36,242.01,242.36,4253.0,241.6031,241.9425,241.5931,241.9425,4253.0
2024-03-06 10:55:00,242.41,243.03,242.41,242.92,2181.0,241.9924,242.6114,241.9924,242.5016,2181.0
2024-03-06 11:00:00,242.94,243.06,242.82,242.82,1126.0,242.5215,242.6413,242.4017,242.4017,1126.0
2024-03-06 11:05:00,242.65,242.88,242.65,242.88,1451.0,242.232,242.4616,242.232,242.4616,1451.0
2024-03-06 11:10:00,243.09,243.11,242.97,242.98,800.0,242.6713,242.6912,242.5515,242.5614,800.0
2024-03-06 11:15:00,242.92,242.93,242.81,242.93,2160.0,242.5016,242.5115,242.3917,242.5115,2160.0
2024-03-06 11:20:00,242.75,242.75,242.58,242.72,2441.0,242.3318,242.3318,242.1621,242.3019,2441.0
2024-03-06 11:25:00,242.66,243.0,242.66,243.0,10841.0,242.242,242.5814,242.242,242.5814,10841.0
2024-03-06 11:30:00,242.98,242.98,242.72,242.73,1900.0,242.5614,242.5614,242.3019,242.3119,1900.0
2024-03-06 11:35:00,242.79,243.21,242.79,243.21,2326.0,242.3718,242.7911,242.3718,242.7911,2326.0
2024-03-06 11:40:00,243.01,243.02,242.69,242.89,2532.0,242.5914,242.6014,242.2719,242.4716,2532.0
2024-03-06 11:45:00,242.92,243.0,242.92,242.93,7355.0,242.5016,242.5814,242.5016,242.5115,7355.0
2024-03-06 11:50:00,242.93,243.08,242.88,242.88,3906.0,242.5115,242.6613,242.4616,242.4616,3906.0
2024-03-06 11:55:00,242.94,242.95,242.78,242.78,1535.0,242.5215,242.5315,242.3618,242.3618,1535.0
2024-03-06 12:00:00,242.84,243.2,242.84,243.1,3488.0,242.4217,242.7811,242.4217,242.6812,3488.0
2024-03-06 12:05:00,243.28,243.3,243.2,243.21,700.0,242.8609,242.8809,242.7811,242.7911,700.0
2024-03-06 12:10:00,243.3,243.56,243.3,243.56,1460.0,242.8809,243.1404,242.8809,243.1404,1460.0
2024-03-06 12:15:00,243.56,243.58,243.28,243.36,4011.0,243.1404,243.1604,242.8609,242.9408,4011.0
2024-03-06 12:20:00,243.36,243.47,243.3,243.3,3206.0,242.9408,243.0506,242.8809,242.8809,3206.0
2024-03-06 12:25:00,243.36,243.44,243.35,243.41,1800.0,242.9408,243.0207,242.9308,242.9907,1800.0
2024-03-06 12:30:00,243.41,243.58,243.35,243.43,2378.0,242.9907,243.1604,242.9308,243.0107,2378.0
2024-03-06 12:35:00,243.56,243.56,243.33,243.33,2708.0,243.1404,243.1404,242.9108,242.9108,2708.0
2024-03-06 12:40:00,243.34,243.35,242.82,243.2,20115.0,242.9208,242.9308,242.4017,242.7811,20115.0
2024-03-06 12:45:00,243.3,243.3,242.8,243.07,7957.0,242.8809,242.8809,242.3818,242.6513,7957.0
2024-03-06 12:50:00,243.08,243.17,242.91,242.99,3435.0,242.6613,242.7511,242.4916,242.5714,3435.0
2024-03-06 12:55:00,242.9,243.01,242.86,243.01,1769.0,242.4816,242.5914,242.4417,242.5914,1769.0
2024-03-06 13:00:00,243.02,243.05,242.94,243.05,1168.0,242.6014,242.6313,242.5215,242.6313,1168.0
2024-03-06 13:05:00,243.05,243.06,242.79,242.91,3426.0,242.6313,242.6413,242.3718,242.4916,3426.0
2024-03-06 13:10:00,242.83,242.83,242.6,242.69,2385.0,242.4117,242.4117,242.1821,242.2719,2385.0
2024-03-06 13:15:00,242.73,242.92,242.72,242.9,3020.0,242.3119,242.5016,242.3019,242.4816,3020.0
2024-03-06 13:20:00,243.0,243.08,243.0,243.01,1489.0,242.5814,242.6613,242.5814,242.5914,1489.0
2024-03-06 13:25:00,243.05,243.14,242.88,243.07,4149.0,242.6313,242.7212,242.4616,242.6513,4149.0
2024-03-06 13:30:00,243.02,243.02,242.16,242.35,3186.0,242.6014,242.6014,241.7429,241.9325,3186.0
2024-03-06 13:35:00,242.18,242.23,241.63,242.23,4645.0,241.7628,241.8127,241.2138,241.8127,4645.0
2024-03-06 13:40:00,242.45,242.66,242.42,242.66,1400.0,242.0324,242.242,242.0024,242.242,1400.0
2024-03-06 13:45:00,242.61,242.61,241.56,241.66,2242.0,242.1921,242.1921,241.1439,241.2437,2242.0
2024-03-06 13:50:00,241.52,241.97,241.51,241.76,5273.0,241.104,241.5532,241.094,241.3435,5273.0
2024-03-06 13:55:00,241.77,242.37,241.76,242.37,2100.0,241.3535,241.9525,241.3435,241.9525,2100.0
2024-03-06 14:00:00,242.16,242.26,242.05,242.15,7634.0,241.7429,241.8427,241.633,241.7329,7634.0
2024-03-06 14:05:00,242.2,242.58,242.19,242.41,2204.0,241.7828,242.1621,241.7728,241.9924,2204.0
2024-03-06 14:10:00,242.41,242.41,241.95,241.95,4476.0,241.9924,241.9924,241.5332,241.5332,4476.0
2024-03-06 14:15:00,241.77,242.17,241.4,242.06,5687.0,241.3535,241.7528,240.9842,241.643,5687.0
2024-03-06 14:20:00,242.2,242.51,242.16,242.49,2099.0,241.7828,242.0923,241.7429,242.0723,2099.0
2024-03-06 14:25:00,242.45,242.64,242.37,242.64,1595.0,242.0324,242.222,241.9525,242.222,1595.0
2024-03-06 14:30:00,242.72,242.72,242.03,242.13,2782.0,242.3019,242.3019,241.6131,241.7129,2782.0
2024-03-06 14:35:00,242.11,242.35,242.1,242.18,2409.0,241.6929,241.9325,241.683,241.7628,2409.0
2024-03-06 14:40:00,242.06,242.43,242.05,242.43,2073.0,241.643,242.0124,241.633,242.0124,2073.0
2024-03-06 14:45:00,242.2,242.22,242.04,242.13,2767.0,241.7828,241.8028,241.6231,241.7129,2767.0
2024-03-06 14:50:00,242.22,242.5,242.15,242.42,4393.0,241.8028,242.0823,241.7329,242.0024,4393.0
2024-03-06 14:55:00,242.46,242.63,242.37,242.62,3976.0,242.0423,242.212,241.9525,242.2021,3976.0
2024-03-06 15:00:00,242.54,242.67,242.4,242.67,2266.0,242.1222,242.252,241.9824,242.252,2266.0
2024-03-06 15:05:00,242.73,242.84,242.63,242.69,2416.0,242.3119,242.4217,242.212,242.2719,2416.0
2024-03-06 15:10:00,242.76,242.9,242.49,242.49,2088.0,242.3418,242.4816,242.0723,242.0723,2088.0
2024-03-06 15:15:00,242.43,242.61,242.43,242.54,2750.0,242.0124,242.1921,242.0124,242.1222,2750.0
2024-03-06 15:20:00,242.54,242.54,242.25,242.25,3056.0,242.1222,242.1222,241.8327,241.8327,3056.0
2024-03-06 15:25:00,242.34,242.49,242.24,242.47,3982.0,241.9225,242.0723,241.8227,242.0523,3982.0
2024-03-06 15:30:00,242.45,242.55,242.27,242.27,3027.0,242.0324,242.1322,241.8527,241.8527,3027.0
2024-03-06 15:35:00,242.27,242.27,241.89,242.26,5049.0,241.8527,241.8527,241.4733,241.8427,5049.0
2024-03-06 15:40:00,242.35,242.48,242.2,242.42,3361.0,241.9325,242.0623,241.7828,242.0024,3361.0
2024-03-06 15:45:00,242.41,242.62,242.33,242.5,3584.0,241.9924,242.2021,241.9126,242.0823,3584.0
2024-03-06 15:50:00,242.45,242.47,241.83,242.05,8869.0,242.0324,242.0523,241.4134,241.633,8869.0
2024-03-06 15:55:00,242.23,242.35,241.78,241.79,18336.0,241.8127,241.9325,241.3635,241.3735,18336.0
2024-03-07 09:30:00,243.5,243.99,243.02,243.64,14066.0,243.0806,243.5697,242.6014,243.2203,14066.0
2024-03-07 09:35:00,243.78,244.86,243.74,244.41,10599.0,243.3601,244.4382,243.3201,243.989,10599.0
2024-03-07 09:40:00,244.68,244.68,242.84,243.2,9590.0,244.2585,244.2585,242.4217,242.7811,9590.0
2024-03-07 09:45:00,243.21,243.46,242.49,243.45,4706.0,242.7911,243.0406,242.0723,243.0306,4706.0
2024-03-07 09:50:00,243.17,243.75,242.97,243.72,6806.0,242.7511,243.3301,242.5515,243.3002,6806.0
2024-03-07 09:55:00,243.47,244.14,243.47,244.0,5667.0,243.0506,243.7194,243.0506,243.5797,5667.0
2024-03-07 10:00:00,243.91,244.95,243.65,243.84,6604.0,243.4898,244.5281,243.2303,243.42,6604.0
2024-03-07 10:05:00,243.6,243.86,243.5,243.5,1605.0,243.1804,243.4399,243.0806,243.0806,1605.0
2024-03-07 10:10:00,243.49,243.85,243.48,243.75,2826.0,243.0706,243.4299,243.0606,243.3301,2826.0
2024-03-07 10:15:00,243.74,243.9,243.2,243.21,2300.0,243.3201,243.4799,242.7811,242.7911,2300.0
2024-03-07 10:20:00,243.2,243.2,242.84,242.95,3179.0,242.7811,242.7811,242.4217,242.5315,3179.0
2024-03-07 10:25:00,242.93,243.52,242.92,243.38,5255.0,242.5115,243.1005,242.5016,242.9608,5255.0
2024-03-07 10:30:00,243.38,243.49,243.27,243.49,3205.0,242.9608,243.0706,242.8509,243.0706,3205.0
2024-03-07 10:35:00,243.52,243.76,243.26,243.35,5312.0,243.1005,243.3401,242.841,242.9308,5312.0
2024-03-07 10:40:00,243.35,244.01,243.33,243.88,2813.0,242.9308,243.5897,242.9108,243.4599,2813.0
2024-03-07 10:45:00,243.9,244.01,243.74,243.8,2300.0,243.4799,243.5897,243.3201,243.38,2300.0
2024-03-07 10:50:00,243.82,243.95,243.2,243.38,3835.0,243.4,243.5298,242.7811,242.9608,3835.0
2024-03-07 10:55:00,243.28,243.4,243.27,243.28,2102.0,242.8609,242.9807,242.8509,242.8609,2102.0
2024-03-07 11:00:00,243.28,243.28,242.81,243.17,6555.0,242.8609,242.8609,242.3917,242.7511,6555.0
2024-03-07 11:05:00,243.09,243.17,242.95,242.99,2583.0,242.6713,242.7511,242.5315,242.5714,2583.0
2024-03-07 11:10:00,242.99,243.22,242.97,243.17,3237.0,242.5714,242.801,242.5515,242.7511,3237.0
2024-03-07 11:15:00,243.19,243.19,243.0,243.09,3156.0,242.7711,242.7711,242.5814,242.6713,3156.0
2024-03-07 11:20:00,243.04,243.11,242.94,243.11,2202.0,242.6213,242.6912,242.5215,242.6912,2202.0
2024-03-07 11:25:00,243.0,243.03,242.71,242.81,3368.0,242.5814,242.6114,242.2919,242.3917,3368.0
2024-03-07 11:30:00,242.68,243.01,242.59,242.95,2864.0,242.262,242.5914,242.1721,242.5315,2864.0
2024-03-07 11:35:00,242.79,243.3,242.79,243.17,2544.0,242.3718,242.8809,242.3718,242.7511,2544.0
2024-03-07 11:40:00,243.16,243.3,242.76,242.8,3000.0,242.7411,242.8809,242.3418,242.3818,3000.0
2024-03-07 11:45:00,242.75,243.02,242.74,242.96,2751.0,242.3318,242.6014,242.3219,242.5415,2751.0
2024-03-07 11:50:00,243.11,243.46,243.05,243.46,2872.0,242.6912,243.0406,242.6313,243.0406,2872.0
2024-03-07 11:55:00,243.56,243.56,243.13,243.15,2453.0,243.1404,243.1404,242.7112,242.7312,2453.0
2024-03-07 12:00:00,243.34,243.86,243.33,243.86,2180.0,242.9208,243.4399,242.9108,243.4399,2180.0
2024-03-07 12:05:00,244.01,244.01,243.38,243.61,2020.0,243.5897,243.5897,242.9608,243.1904,2020.0
2024-03-07 12:10:00,243.72,243.99,243.65,243.66,1818.0,243.3002,243.5697,243.2303,243.2403,1818.0
2024-03-07 12:15:00,243.73,244.37,243.73,244.23,1890.0,243.3102,243.9491,243.3102,243.8093,1890.0
2024-03-07 12:20:00,244.36,244.54,244.17,244.17,2376.0,243.9391,244.1188,243.7494,243.7494,2376.0
2024-03-07 12:25:00,244.34,244.39,244.29,244.38,1284.0,243.9191,243.969,243.8692,243.959,1284.0
2024-03-07 12:30:00,244.27,244.4,244.11,244.4,2637.0,243.8492,243.979,243.6895,243.979,2637.0
2024-03-07 12:35:00,244.28,244.37,244.26,244.37,1081.0,243.8592,243.9491,243.8392,243.9491,1081.0
2024-03-07 12:40:00,244.22,244.25,244.06,244.13,2431.0,243.7993,243.8293,243.6396,243.7095,2431.0
2024-03-07 12:45:00,244.16,244.23,243.79,243.79,6339.0,243.7394,243.8093,243.3701,243.3701,6339.0
2024-03-07 12:50:00,243.82,244.46,243.82,244.14,2602.0,243.4,244.0389,243.4,243.7194,2602.0
2024-03-07 12:55:00,244.08,244.08,243.6,243.6,1908.0,243.6596,243.6596,243.1804,243.1804,1908.0
2024-03-07 13:00:00,243.59,243.86,243.54,243.86,2425.0,243.1704,243.4399,243.1205,243.4399,2425.0
2024-03-07 13:05:00,243.93,244.01,243.91,243.92,2919.0,243.5098,243.5897,243.4898,243.4998,2919.0
2024-03-07 13:10:00,244.01,244.01,243.72,243.78,2656.0,243.5897,243.5897,243.3002,243.3601,2656.0
2024-03-07 13:15:00,243.83,244.01,243.83,244.0,6862.0,243.41,243.5897,243.41,243.5797,6862.0
2024-03-07 13:20:00,244.04,244.04,243.76,243.83,2854.0,243.6196,243.6196,243.3401,243.41,2854.0
2024-03-07 13:25:00,243.8,244.01,243.78,243.99,888.0,243.38,243.5897,243.3601,243.5697,888.0
2024-03-07 13:30:00,244.0,244.32,243.94,244.27,6320.0,243.5797,243.8991,243.5198,243.8492,6320.0
2024-03-07 13:35:00,244.33,244.63,244.28,244.35,5514.0,243.9091,244.2086,243.8592,243.9291,5514.0
2024-03-07 13:40:00,244.24,244.71,244.24,244.71,1507.0,243.8193,244.2885,243.8193,244.2885,1507.0
2024-03-07 13:45:00,244.68,244.93,244.64,244.93,1061.0,244.2585,244.5081,244.2186,244.5081,1061.0
2024-03-07 13:50:00,244.9,244.94,244.8,244.94,1383.0,244.4781,244.5181,244.3783,244.5181,1383.0
2024-03-07 13:55:00,244.86,245.0,244.77,244.81,7151.0,244.4382,244.578,244.3484,244.3883,7151.0
2024-03-07 14:00:00,244.91,245.34,244.91,245.34,7511.0,244.4881,244.9174,244.4881,244.9174,7511.0
2024-03-07 14:05:00,245.42,245.42,245.09,245.16,5191.0,244.9972,244.9972,244.6678,244.7377,5191.0
2024-03-07 14:10:00,245.14,245.19,244.74,244.75,2413.0,244.7177,244.7676,244.3184,244.3284,2413.0
2024-03-07 14:15:00,244.85,244.85,244.15,244.26,4726.0,244.4282,244.4282,243.7294,243.8392,4726.0
2024-03-07 14:20:00,244.0,244.4,244.0,244.31,3700.0,243.5797,243.979,243.5797,243.8892,3700.0
2024-03-07 14:25:00,244.29,244.55,244.24,244.43,4100.0,243.8692,244.1287,243.8193,244.0089,4100.0
2024-03-07 14:30:00,244.48,244.48,244.33,244.48,2930.0,244.0589,244.0589,243.9091,244.0589,2930.0
2024-03-07 14:35:00,244.5,244.94,244.5,244.94,6728.0,244.0788,244.5181,244.0788,244.5181,6728.0
2024-03-07 14:40:00,245.0,245.11,244.9,244.95,6123.0,244.578,244.6878,244.4781,244.5281,6123.0
2024-03-07 14:45:00,244.95,245.09,244.9,244.99,1588.0,244.5281,244.6678,244.4781,244.568,1588.0
2024-03-07 14:50:00,244.99,245.07,244.89,245.07,2804.0,244.568,244.6478,244.4682,244.6478,2804.0
2024-03-07 14:55:00,245.0,245.0,244.55,244.63,4820.0,244.578,244.578,244.1287,244.2086,4820.0
2024-03-07 15:00:00,244.6,244.6,244.3,244.3,2093.0,244.1787,244.1787,243.8792,243.8792,2093.0
2024-03-07 15:05:00,244.48,244.63,244.37,244.62,4607.0,244.0589,244.2086,243.9491,244.1986,4607.0
2024-03-07 15:10:00,244.63,244.68,244.55,244.68,4533.0,244.2086,244.2585,244.1287,244.2585,4533.0
2024-03-07 15:15:00,244.75,244.8,244.57,244.65,7333.0,244.3284,244.3783,244.1487,244.2286,7333.0
2024-03-07 15:20:00,244.71,244.88,244.71,244.87,7675.0,244.2885,244.4582,244.2885,244.4482,7675.0
2024-03-07 15:25:00,244.81,244.87,244.52,244.52,2482.0,244.3883,244.4482,244.0988,244.0988,2482.0
2024-03-07 15:30:00,244.51,244.61,244.51,244.51,2386.0,244.0888,244.1886,244.0888,244.0888,2386.0
2024-03-07 15:35:00,244.44,244.52,244.42,244.42,2977.0,244.0189,244.0988,243.999,243.999,2977.0
2024-03-07 15:40:00,244.46,244.5,244.06,244.06,6668.0,244.0389,244.0788,243.6396,243.6396,6668.0
2024-03-07 15:45:00,244.06,244.13,243.7,244.03,14485.0,243.6396,243.7095,243.2802,243.6096,14485.0
2024-03-07 15:50:00,244.03,244.4,243.74,244.26,15251.0,243.6096,243.979,243.3201,243.8392,15251.0
2024-03-07 15:55:00,244.24,244.42,244.01,244.3,46989.0,243.8193,243.999,243.5897,243.8792,46989.0
2024-03-08 09:30:00,243.51,244.24,242.5,243.43,16979.0,243.0905,243.8193,242.0823,243.0107,16979.0
2024-03-08 09:35:00,243.59,243.69,243.47,243.47,1900.0,243.1704,243.2702,243.0506,243.0506,1900.0
2024-03-08 09:40:00,243.51,244.06,243.47,243.88,4391.0,243.0905,243.6396,243.0506,243.4599,4391.0
2024-03-08 09:45:00,243.91,244.16,243.31,243.31,2300.0,243.4898,243.7394,242.8909,242.8909,2300.0
2024-03-08 09:50:00,243.24,243.98,243.08,243.8,5678.0,242.821,243.5597,242.6613,243.38,5678.0
2024-03-08 09:55:00,243.82,243.97,243.68,243.83,2404.0,243.4,243.5497,243.2602,243.41,2404.0
2024-03-08 10:00:00,244.18,244.91,244.18,244.77,7910.0,243.7594,244.4881,243.7594,244.3484,7910.0
2024-03-08 10:05:00,244.66,245.18,244.37,244.57,10678.0,244.2386,244.7577,243.9491,244.1487,10678.0
2024-03-08 10:10:00,244.57,244.57,244.07,244.24,2049.0,244.1487,244.1487,243.6496,243.8193,2049.0
2024-03-08 10:15:00,244.5,244.61,244.14,244.18,2948.0,244.0788,244.1886,243.7194,243.7594,2948.0
2024-03-08 10:20:00,244.18,244.29,243.97,244.0,2103.0,243.7594,243.8692,243.5497,243.5797,2103.0
2024-03-08 10:25:00,244.12,244.12,243.75,243.75,3274.0,243.6995,243.6995,243.3301,243.3301,3274.0
2024-03-08 10:30:00,243.98,243.99,243.36,243.36,2158.0,243.5597,243.5697,242.9408,242.9408,2158.0
2024-03-08 10:35:00,243.5,243.74,243.45,243.68,2700.0,243.0806,243.3201,243.0306,243.2602,2700.0
2024-03-08 10:40:00,243.75,243.95,243.67,243.86,2096.0,243.3301,243.5298,243.2503,243.4399,2096.0
2024-03-08 10:45:00,243.61,244.15,243.6,243.75,4783.0,243.1904,243.7294,243.1804,243.3301,4783.0
2024-03-08 10:50:00,243.75,243.79,243.45,243.79,4911.0,243.3301,243.3701,243.0306,243.3701,4911.0
2024-03-08 10:55:00,243.94,244.17,243.91,244.15,2021.0,243.5198,243.7494,243.4898,243.7294,2021.0
2024-03-08 11:00:00,244.05,244.05,243.17,243.31,5636.0,243.6296,243.6296,242.7511,242.8909,5636.0
2024-03-08 11:05:00,243.17,243.37,242.85,242.89,8299.0,242.7511,242.9508,242.4317,242.4716,8299.0
2024-03-08 11:10:00,242.89,243.35,242.89,243.35,2476.0,242.4716,242.9308,242.4716,242.9308,2476.0
2024-03-08 11:15:00,243.3,243.49,243.2,243.41,3091.0,242.8809,243.0706,242.7811,242.9907,3091.0
2024-03-08 11:20:00,243.42,243.42,243.25,243.31,5036.0,243.0007,243.0007,242.831,242.8909,5036.0
2024-03-08 11:25:00,243.29,243.44,243.08,243.24,10710.0,242.8709,243.0207,242.6613,242.821,10710.0
2024-03-08 11:30:00,243.28,243.42,243.03,243.35,8591.0,242.8609,243.0007,242.6114,242.9308,8591.0
2024-03-08 11:35:00,243.53,244.02,243.49,243.58,11156.0,243.1105,243.5997,243.0706,243.1604,11156.0
2024-03-08 11:40:00,243.58,243.71,243.31,243.71,4697.0,243.1604,243.2902,242.8909,243.2902,4697.0
2024-03-08 11:45:00,243.76,243.76,243.13,243.13,10849.0,243.3401,243.3401,242.7112,242.7112,10849.0
2024-03-08 11:50:00,243.04,243.42,242.84,242.89,8169.0,242.6213,243.0007,242.4217,242.4716,8169.0
2024-03-08 11:55:00,243.02,243.26,242.89,243.13,3304.0,242.6014,242.841,242.4716,242.7112,3304.0
2024-03-08 12:00:00,243.19,243.71,243.18,243.68,5978.0,242.7711,243.2902,242.7611,243.2602,5978.0
2024-03-08 12:05:00,243.65,243.89,243.47,243.54,6784.0,243.2303,243.4699,243.0506,243.1205,6784.0
2024-03-08 12:10:00,243.55,243.82,243.54,243.81,1861.0,243.1305,243.4,243.1205,243.39,1861.0
2024-03-08 12:15:00,243.64,243.64,243.4,243.4,2362.0,243.2203,243.2203,242.9807,242.9807,2362.0
2024-03-08 12:20:00,243.3,243.31,242.94,242.95,5946.0,242.8809,242.8909,242.5215,242.5315,5946.0
2024-03-08 12:25:00,242.98,243.16,242.98,243.03,2121.0,242.5614,242.7411,242.5614,242.6114,2121.0
2024-03-08 12:30:00,243.03,243.39,243.01,243.39,8960.0,242.6114,242.9707,242.5914,242.9707,8960.0
2024-03-08 12:35:00,243.25,243.25,243.06,243.1,3671.0,242.831,242.831,242.6413,242.6812,3671.0
2024-03-08 12:40:00,243.11,243.18,242.58,242.59,8076.0,242.6912,242.7611,242.1621,242.1721,8076.0
2024-03-08 12:45:00,242.58,242.58,242.31,242.46,400.0,242.1621,242.1621,241.8926,242.0423,400.0
2024-03-08 12:50:00,242.42,242.42,242.15,242.16,3659.0,242.0024,242.0024,241.7329,241.7429,3659.0
2024-03-08 12:55:00,242.11,242.75,242.1,242.75,2738.0,241.6929,242.3318,241.683,242.3318,2738.0
2024-03-08 13:00:00,242.52,242.52,241.89,242.0,1000.0,242.1022,242.1022,241.4733,241.5831,1000.0
2024-03-08 13:05:00,241.92,242.04,241.92,241.99,514.0,241.5033,241.6231,241.5033,241.5732,514.0
2024-03-08 13:10:00,241.98,242.32,241.97,242.31,1166.0,241.5632,241.9026,241.5532,241.8926,1166.0
2024-03-08 13:15:00,242.3,242.45,242.3,242.44,570.0,241.8826,242.0324,241.8826,242.0224,570.0
2024-03-08 13:20:00,242.48,242.48,242.3,242.43,676.0,242.0623,242.0623,241.8826,242.0124,676.0
2024-03-08 13:25:00,242.28,242.52,242.26,242.29,1548.0,241.8627,242.1022,241.8427,241.8726,1548.0
2024-03-08 13:30:00,242.32,242.4,241.76,241.81,2800.0,241.9026,241.9824,241.3435,241.3935,2800.0
2024-03-08 13:35:00,241.55,241.57,241.36,241.36,2152.0,241.1339,241.1539,240.9442,240.9442,2152.0
2024-03-08 13:40:00,241.27,241.27,240.67,240.85,8649.0,240.8544,240.8544,240.2554,240.4351,8649.0
2024-03-08 13:45:00,240.72,241.16,240.72,240.79,4507.0,240.3053,240.7446,240.3053,240.3752,4507.0
2024-03-08 13:50:00,240.91,240.94,240.51,240.51,2621.0,240.495,240.525,240.0957,240.0957,2621.0
2024-03-08 13:55:00,240.54,240.78,240.51,240.74,4101.0,240.1256,240.3652,240.0957,240.3253,4101.0
2024-03-08 14:00:00,240.75,241.5,240.74,241.44,5608.0,240.3353,241.084,240.3253,241.0241,5608.0
2024-03-08 14:05:00,241.52,241.64,241.45,241.64,3007.0,241.104,241.2238,241.0341,241.2238,3007.0
2024-03-08 14:10:00,241.64,241.7,241.58,241.67,1709.0,241.2238,241.2837,241.1639,241.2537,1709.0
2024-03-08 14:15:00,241.67,242.03,241.66,241.97,2803.0,241.2537,241.6131,241.2437,241.5532,2803.0
2024-03-08 14:20:00,242.07,242.32,242.0,242.32,1579.0,241.653,241.9026,241.5831,241.9026,1579.0
2024-03-08 14:25:00,242.29,242.56,242.04,242.54,4690.0,241.8726,242.1422,241.6231,242.1222,4690.0
2024-03-08 14:30:00,242.55,242.65,242.49,242.65,900.0,242.1322,242.232,242.0723,242.232,900.0
2024-03-08 14:35:00,242.64,242.79,242.41,242.41,2682.0,242.222,242.3718,241.9924,241.9924,2682.0
2024-03-08 14:40:00,242.41,242.63,242.4,242.56,1763.0,241.9924,242.212,241.9824,242.1422,1763.0
2024-03-08 14:45:00,242.69,242.71,242.62,242.71,450.0,242.2719,242.2919,242.2021,242.2919,450.0
2024-03-08 14:50:00,242.75,243.13,242.75,242.92,18986.0,242.3318,242.7112,242.3318,242.5016,18986.0
2024-03-08 14:55:00,243.14,243.23,243.06,243.23,2343.0,242.7212,242.811,242.6413,242.811,2343.0
2024-03-08 15:00:00,243.34,243.64,243.34,243.4,2818.0,242.9208,243.2203,242.9208,242.9807,2818.0
2024-03-08 15:05:00,243.44,243.44,243.02,243.02,3470.0,243.0207,243.0207,242.6014,242.6014,3470.0
2024-03-08 15:10:00,242.76,243.29,242.75,243.29,12067.0,242.3418,242.8709,242.3318,242.8709,12067.0
2024-03-08 15:15:00,243.01,243.06,242.07,242.15,8287.0,242.5914,242.6413,241.653,241.7329,8287.0
2024-03-08 15:20:00,242.23,242.33,242.12,242.17,3406.0,241.8127,241.9126,241.7029,241.7528,3406.0
2024-03-08 15:25:00,242.25,242.31,241.97,241.98,2735.0,241.8327,241.8926,241.5532,241.5632,2735.0
2024-03-08 15:30:00,241.73,241.9,241.64,241.69,6995.0,241.3136,241.4833,241.2238,241.2737,6995.0
2024-03-08 15:35:00,241.67,241.93,241.42,241.76,12382.0,241.2537,241.5133,241.0041,241.3435,12382.0
2024-03-08 15:40:00,241.76,242.06,241.35,241.55,12246.0,241.3435,241.643,240.9343,241.1339,12246.0
2024-03-08 15:45:00,241.65,241.84,241.51,241.74,4769.0,241.2337,241.4234,241.094,241.3236,4769.0
2024-03-08 15:50:00,241.74,241.96,241.54,241.82,13652.0,241.3236,241.5432,241.1239,241.4034,13652.0
2024-03-08 15:55:00,241.82,242.21,241.6,241.97,45998.0,241.4034,241.7928,241.1838,241.5532,45998.0
2024-03-11 09:30:00,240.78,242.15,240.2,240.38,5448.0,240.3652,241.7329,239.7862,239.9659,5448.0
2024-03-11 09:35:00,240.35,240.77,239.75,239.75,2747.0,239.936,240.3553,239.337,239.337,2747.0
2024-03-11 09:40:00,240.0,240.01,239.62,239.75,2783.0,239.5866,239.5966,239.2072,239.337,2783.0
2024-03-11 09:45:00,239.99,240.18,239.76,240.17,1352.0,239.5766,239.7663,239.347,239.7563,1352.0
2024-03-11 09:50:00,240.35,240.35,239.37,239.37,2635.0,239.936,239.936,238.9577,238.9577,2635.0
2024-03-11 09:55:00,239.1,239.46,238.51,238.51,2706.0,238.6881,239.0475,238.0991,238.0991,2706.0
2024-03-11 10:00:00,238.49,238.49,237.61,237.65,4488.0,238.0792,238.0792,237.2007,237.2406,4488.0
2024-03-11 10:05:00,237.55,237.97,237.5,237.86,3303.0,237.1408,237.5601,237.0909,237.4503,3303.0
2024-03-11 10:10:00,237.94,238.19,237.7,237.74,7536.0,237.5301,237.7797,237.2905,237.3305,7536.0
2024-03-11 10:15:00,237.85,238.46,237.76,238.46,6066.0,237.4403,238.0492,237.3504,238.0492,6066.0
2024-03-11 10:20:00,238.65,238.65,237.85,237.85,2932.0,238.2389,238.2389,237.4403,237.4403,2932.0
2024-03-11 10:25:00,238.01,238.17,237.8,238.11,4346.0,237.6,237.7597,237.3904,237.6998,4346.0
2024-03-11 10:30:00,238.12,238.4,238.11,238.39,1501.0,237.7098,237.9893,237.6998,237.9794,1501.0
2024-03-11 10:35:00,238.1,238.17,237.75,237.95,4485.0,237.6899,237.7597,237.3405,237.5401,4485.0
2024-03-11 10:40:00,237.75,238.59,237.74,237.88,6351.0,237.3405,238.179,237.3305,237.4702,6351.0
2024-03-11 10:45:00,238.02,238.24,237.66,238.14,6756.0,237.61,237.8296,237.2506,237.7298,6756.0
2024-03-11 10:50:00,238.23,239.02,238.22,238.78,5243.0,237.8196,238.6083,237.8096,238.3687,5243.0
2024-03-11 10:55:00,238.98,239.21,238.75,239.09,9643.0,238.5683,238.7979,238.3387,238.6781,9643.0
2024-03-11 11:00:00,239.0,239.23,238.82,238.83,2488.0,238.5883,238.8179,238.4086,238.4186,2488.0
2024-03-11 11:05:00,238.65,238.73,238.34,238.34,1300.0,238.2389,238.3188,237.9294,237.9294,1300.0
2024-03-11 11:10:00,238.13,238.31,237.88,237.96,2527.0,237.7198,237.8995,237.4702,237.5501,2527.0
2024-03-11 11:15:00,237.93,238.06,237.75,237.82,2663.0,237.5201,237.6499,237.3405,237.4103,2663.0
2024-03-11 11:20:00,237.79,237.98,237.42,237.57,2910.0,237.3804,237.5701,237.011,237.1608,2910.0
2024-03-11 11:25:00,237.59,237.79,237.09,237.1,3197.0,237.1807,237.3804,236.6816,236.6916,3197.0
2024-03-11 11:30:00,237.16,237.17,236.57,236.63,16296.0,236.7515,236.7615,236.1625,236.2224,16296.0
2024-03-11 11:35:00,236.59,237.13,236.59,237.09,14972.0,236.1825,236.7215,236.1825,236.6816,14972.0
2024-03-11 11:40:00,237.09,237.55,236.97,237.49,3879.0,236.6816,237.1408,236.5618,237.0809,3879.0
2024-03-11 11:45:00,237.57,237.76,237.57,237.65,1439.0,237.1608,237.3504,237.1608,237.2406,1439.0
2024-03-11 11:50:00,237.76,238.16,237.76,238.16,2390.0,237.3504,237.7497,237.3504,237.7497,2390.0
2024-03-11 11:55:00,238.12,238.27,237.93,238.17,6108.0,237.7098,237.8596,237.5201,237.7597,6108.0
2024-03-11 12:00:00,238.19,238.19,237.17,237.44,4960.0,237.7797,237.7797,236.7615,237.031,4960.0
2024-03-11 12:05:00,237.34,237.7,237.34,237.7,1100.0,236.9312,237.2905,236.9312,237.2905,1100.0
2024-03-11 12:10:00,237.56,237.92,237.43,237.92,1346.0,237.1508,237.5102,237.021,237.5102,1346.0
2024-03-11 12:15:00,238.01,238.21,237.88,238.21,9368.0,237.6,237.7997,237.4702,237.7997,9368.0
2024-03-11 12:20:00,238.13,238.5,238.09,238.38,3575.0,237.7198,238.0892,237.6799,237.9694,3575.0
2024-03-11 12:25:00,238.29,238.69,238.27,238.27,1752.0,237.8795,238.2788,237.8596,237.8596,1752.0
2024-03-11 12:30:00,238.28,238.4,238.17,238.35,2222.0,237.8695,237.9893,237.7597,237.9394,2222.0
2024-03-11 12:35:00,238.43,238.44,238.42,238.44,200.0,238.0193,238.0293,238.0093,238.0293,200.0
2024-03-11 12:40:00,238.52,238.7,238.5,238.67,2120.0,238.1091,238.2888,238.0892,238.2589,2120.0
2024-03-11 12:45:00,238.68,238.73,238.4,238.4,3116.0,238.2689,238.3188,237.9893,237.9893,3116.0
2024-03-11 12:50:00,238.55,238.91,238.55,238.91,1744.0,238.1391,238.4985,238.1391,238.4985,1744.0
2024-03-11 12:55:00,238.91,238.95,238.78,238.78,1360.0,238.4985,238.5384,238.3687,238.3687,1360.0
2024-03-11 13:00:00,238.92,239.2,238.78,239.09,7161.0,238.5084,238.788,238.3687,238.6781,7161.0
2024-03-11 13:05:00,239.23,239.24,238.96,239.24,2469.0,238.8179,238.8279,238.5484,238.8279,2469.0
2024-03-11 13:10:00,239.26,239.26,238.82,238.83,2322.0,238.8479,238.8479,238.4086,238.4186,2322.0
2024-03-11 13:15:00,238.99,239.36,238.99,239.36,2449.0,238.5783,238.9477,238.5783,238.9477,2449.0
2024-03-11 13:20:00,239.45,239.63,239.42,239.63,785.0,239.0375,239.2172,239.0076,239.2172,785.0
2024-03-11 13:25:00,239.7,239.79,239.64,239.64,2794.0,239.2871,239.3769,239.2272,239.2272,2794.0
2024-03-11 13:30:00,239.66,239.66,239.31,239.31,3043.0,239.2472,239.2472,238.8978,238.8978,3043.0
2024-03-11 13:35:00,239.17,239.22,238.98,239.09,1366.0,238.758,238.8079,238.5683,238.6781,1366.0
2024-03-11 13:40:00,239.03,239.07,238.86,238.96,1241.0,238.6183,238.6582,238.4485,238.5484,1241.0
2024-03-11 13:45:00,238.98,238.98,238.37,238.4,3325.0,238.5683,238.5683,237.9594,237.9893,3325.0
2024-03-11 13:50:00,238.53,238.58,238.46,238.46,1104.0,238.1191,238.169,238.0492,238.0492,1104.0
2024-03-11 13:55:00,238.54,238.68,238.43,238.68,2999.0,238.1291,238.2689,238.0193,238.2689,2999.0
2024-03-11 14:00:00,238.57,238.57,238.24,238.43,1438.0,238.159,238.159,237.8296,238.0193,1438.0
2024-03-11 14:05:00,238.39,238.52,238.11,238.48,4239.0,237.9794,238.1091,237.6998,238.0692,4239.0
2024-03-11 14:10:00,238.39,238.5,238.36,238.36,400.0,237.9794,238.0892,237.9494,237.9494,400.0
2024-03-11 14:15:00,238.48,238.53,238.26,238.26,2491.0,238.0692,238.1191,237.8496,237.8496,2491.0
2024-03-11 14:20:00,238.23,238.54,238.09,238.54,2078.0,237.8196,238.1291,237.6799,238.1291,2078.0
2024-03-11 14:25:00,238.58,238.58,238.58,238.58,300.0,238.169,238.169,238.169,238.169,300.0
2024-03-11 14:30:00,238.48,238.63,238.34,238.61,1343.0,238.0692,238.2189,237.9294,238.199,1343.0
2024-03-11 14:35:00,238.62,238.62,238.44,238.52,1498.0,238.209,238.209,238.0293,238.1091,1498.0
2024-03-11 14:40:00,238.62,239.04,238.62,239.0,2959.0,238.209,238.6282,238.209,238.5883,2959.0
2024-03-11 14:45:00,238.89,239.03,238.89,239.0,522.0,238.4785,238.6183,238.4785,238.5883,522.0
2024-03-11 14:50:00,239.11,239.11,238.59,238.63,4720.0,238.6981,238.6981,238.179,238.2189,4720.0
2024-03-11 14:55:00,238.69,238.73,238.51,238.69,4888.0,238.2788,238.3188,238.0991,238.2788,4888.0
2024-03-11 15:00:00,238.83,239.07,238.78,239.07,1300.0,238.4186,238.6582,238.3687,238.6582,1300.0
2024-03-11 15:05:00,239.0,239.1,238.97,238.97,2316.0,238.5883,238.6881,238.5584,238.5584,2316.0
2024-03-11 15:10:00,238.94,239.13,238.84,238.86,2904.0,238.5284,238.7181,238.4286,238.4485,2904.0
2024-03-11 15:15:00,238.92,238.97,238.88,238.89,1708.0,238.5084,238.5584,238.4685,238.4785,1708.0
2024-03-11 15:20:00,239.0,239.24,239.0,239.15,5135.0,238.5883,238.8279,238.5883,238.738,5135.0
2024-03-11 15:25:00,239.16,239.27,239.0,239.02,3617.0,238.748,238.8578,238.5883,238.6083,3617.0
2024-03-11 15:30:00,239.04,239.24,238.89,238.98,7534.0,238.6282,238.8279,238.4785,238.5683,7534.0
2024-03-11 15:35:00,239.03,239.09,238.88,238.93,8039.0,238.6183,238.6781,238.4685,238.5184,8039.0
2024-03-11 15:40:00,239.0,239.1,238.96,239.03,5013.0,238.5883,238.6881,238.5484,238.6183,5013.0
2024-03-11 15:45:00,239.03,239.54,239.02,239.33,8854.0,238.6183,239.1274,238.6083,238.9177,8854.0
2024-03-11 15:50:00,239.23,239.38,238.7,238.8,16490.0,238.8179,238.9676,238.2888,238.3886,16490.0
2024-03-11 15:55:00,238.98,239.3,238.95,239.1,28206.0,238.5683,238.8878,238.5384,238.6881,28206.0
2024-03-12 09:30:00,239.61,239.86,238.65,238.65,8017.0,239.1973,239.4468,238.2389,238.2389,8017.0
2024-03-12 09:35:00,238.62,238.62,238.06,238.42,1400.0,238.209,238.209,237.6499,238.0093,1400.0
2024-03-12 09:40:00,238.73,238.98,238.4,238.4,1500.0,238.3188,238.5683,237.9893,237.9893,1500.0
2024-03-12 09:45:00,238.4,238.4,237.82,238.23,2846.0,237.9893,237.9893,237.4103,237.8196,2846.0
2024-03-12 09:50:00,238.5,238.82,238.41,238.52,10944.0,238.0892,238.4086,237.9993,238.1091,10944.0
2024-03-12 09:55:00,238.66,240.62,238.55,240.54,13940.0,238.2489,240.2055,238.1391,240.1256,13940.0
2024-03-12 10:00:00,240.27,240.27,239.75,239.8,1769.0,239.8561,239.8561,239.337,239.3869,1769.0
2024-03-12 10:05:00,239.66,239.92,239.54,239.62,4112.0,239.2472,239.5067,239.1274,239.2072,4112.0
2024-03-12 10:10:00,239.45,239.97,239.44,239.94,1735.0,239.0375,239.5566,239.0275,239.5267,1735.0
2024-03-12 10:15:00,239.94,239.94,239.31,239.31,699.0,239.5267,239.5267,238.8978,238.8978,699.0
2024-03-12 10:20:00,239.29,239.47,238.96,239.3,2562.0,238.8778,239.0575,238.5484,238.8878,2562.0
2024-03-12 10:25:00,239.31,240.18,239.22,240.12,10511.0,238.8978,239.7663,238.8079,239.7064,10511.0
2024-03-12 10:30:00,240.1,240.45,240.03,240.43,2136.0,239.6864,240.0358,239.6165,240.0158,2136.0
2024-03-12 10:35:00,240.45,240.45,240.08,240.28,2540.0,240.0358,240.0358,239.6664,239.8661,2540.0
2024-03-12 10:40:00,240.46,240.73,240.45,240.73,2554.0,240.0458,240.3153,240.0358,240.3153,2554.0
2024-03-12 10:45:00,240.7,240.89,240.67,240.69,4485.0,240.2854,240.475,240.2554,240.2754,4485.0
2024-03-12 10:50:00,240.69,241.24,240.66,241.24,4117.0,240.2754,240.8244,240.2454,240.8244,4117.0
2024-03-12 10:55:00,241.15,241.24,240.47,240.47,4639.0,240.7346,240.8244,240.0558,240.0558,4639.0
2024-03-12 11:00:00,240.61,240.66,240.33,240.45,2370.0,240.1955,240.2454,239.916,240.0358,2370.0
2024-03-12 11:05:00,240.45,240.63,240.31,240.63,2705.0,240.0358,240.2155,239.896,240.2155,2705.0
2024-03-12 11:10:00,240.72,240.98,240.72,240.98,2021.0,240.3053,240.5649,240.3053,240.5649,2021.0
2024-03-12 11:15:00,240.99,241.15,240.98,241.13,5283.0,240.5749,240.7346,240.5649,240.7146,5283.0
2024-03-12 11:20:00,241.14,241.21,240.93,241.08,5964.0,240.7246,240.7945,240.515,240.6647,5964.0
2024-03-12 11:25:00,240.98,241.11,240.97,241.0,1494.0,240.5649,240.6947,240.5549,240.5849,1494.0
2024-03-12 11:30:00,241.09,241.12,240.84,240.86,4557.0,240.6747,240.7047,240.4251,240.4451,4557.0
2024-03-12 11:35:00,240.89,240.9,240.7,240.79,833.0,240.475,240.485,240.2854,240.3752,833.0
2024-03-12 11:40:00,240.79,240.79,240.49,240.59,3510.0,240.3752,240.3752,240.0757,240.1756,3510.0
2024-03-12 11:45:00,240.59,241.06,240.55,241.06,2299.0,240.1756,240.6448,240.1356,240.6448,2299.0
2024-03-12 11:50:00,241.23,241.5,241.23,241.44,1166.0,240.8145,241.084,240.8145,241.0241,1166.0
2024-03-12 11:55:00,241.5,241.66,241.41,241.44,3613.0,241.084,241.2437,240.9942,241.0241,3613.0
2024-03-12 12:00:00,241.51,241.53,241.32,241.33,3169.0,241.094,241.1139,240.9043,240.9143,3169.0
2024-03-12 12:05:00,241.32,241.44,241.01,241.01,4227.0,240.9043,241.0241,240.5948,240.5948,4227.0
2024-03-12 12:10:00,241.06,241.16,240.98,241.12,1700.0,240.6448,240.7446,240.5649,240.7047,1700.0
2024-03-12 12:15:00,241.12,241.13,240.84,240.89,2712.0,240.7047,240.7146,240.4251,240.475,2712.0
2024-03-12 12:20:00,240.89,240.91,240.63,240.74,2700.0,240.475,240.495,240.2155,240.3253,2700.0
2024-03-12 12:25:00,240.74,240.77,240.65,240.75,1500.0,240.3253,240.3553,240.2355,240.3353,1500.0
2024-03-12 12:30:00,240.75,241.02,240.66,240.94,4782.0,240.3353,240.6048,240.2454,240.525,4782.0
2024-03-12 12:35:00,240.94,241.01,240.44,240.66,4538.0,240.525,240.5948,240.0258,240.2454,4538.0
2024-03-12 12:40:00,240.54,240.54,240.11,240.11,943.0,240.1256,240.1256,239.6964,239.6964,943.0
2024-03-12 12:45:00,239.9,240.18,239.77,240.18,1917.0,239.4868,239.7663,239.357,239.7663,1917.0
2024-03-12 12:50:00,240.26,240.29,240.2,240.28,1200.0,239.8461,239.8761,239.7862,239.8661,1200.0
2024-03-12 12:55:00,240.29,240.29,239.86,239.93,2700.0,239.8761,239.8761,239.4468,239.5167,2700.0
2024-03-12 13:00:00,239.88,240.19,239.87,240.06,3121.0,239.4668,239.7763,239.4568,239.6465,3121.0
2024-03-12 13:05:00,239.93,240.17,239.93,240.15,2409.0,239.5167,239.7563,239.5167,239.7363,2409.0
2024-03-12 13:10:00,240.08,240.23,240.08,240.17,860.0,239.6664,239.8162,239.6664,239.7563,860.0
2024-03-12 13:15:00,240.24,240.53,240.24,240.51,641.0,239.8262,240.1157,239.8262,240.0957,641.0
2024-03-12 13:20:00,240.51,240.79,240.5,240.79,1009.0,240.0957,240.3752,240.0857,240.3752,1009.0
2024-03-12 13:25:00,240.8,240.82,240.65,240.81,4455.0,240.3852,240.4052,240.2355,240.3952,4455.0
2024-03-12 13:30:00,240.81,241.32,240.79,241.3,3153.0,240.3952,240.9043,240.3752,240.8843,3153.0
2024-03-12 13:35:00,241.54,241.72,241.34,241.67,5464.0,241.1239,241.3036,240.9243,241.2537,5464.0
2024-03-12 13:40:00,241.75,241.75,241.63,241.7,997.0,241.3336,241.3336,241.2138,241.2837,997.0
2024-03-12 13:45:00,241.74,241.79,241.65,241.77,4296.0,241.3236,241.3735,241.2337,241.3535,4296.0
2024-03-12 13:50:00,241.77,241.82,241.38,241.4,5969.0,241.3535,241.4034,240.9642,240.9842,5969.0
2024-03-12 13:55:00,241.33,241.87,241.3,241.87,2509.0,240.9143,241.4534,240.8843,241.4534,2509.0
2024-03-12 14:00:00,241.87,241.91,241.73,241.79,2529.0,241.4534,241.4933,241.3136,241.3735,2529.0
2024-03-12 14:05:00,241.85,241.89,241.69,241.79,4876.0,241.4334,241.4733,241.2737,241.3735,4876.0
2024-03-12 14:10:00,241.88,241.94,241.57,241.64,3213.0,241.4633,241.5232,241.1539,241.2238,3213.0
2024-03-12 14:15:00,241.54,241.61,241.52,241.61,625.0,241.1239,241.1938,241.104,241.1938,625.0
2024-03-12 14:20:00,241.67,241.78,241.67,241.78,2403.0,241.2537,241.3635,241.2537,241.3635,2403.0
2024-03-12 14:25:00,241.78,241.86,241.78,241.86,1409.0,241.3635,241.4434,241.3635,241.4434,1409.0
2024-03-12 14:30:00,241.86,242.12,241.81,242.03,6483.0,241.4434,241.7029,241.3935,241.6131,6483.0
2024-03-12 14:35:00,242.07,242.1,241.58,241.76,2621.0,241.653,241.683,241.1639,241.3435,2621.0
2024-03-12 14:40:00,241.65,241.76,241.28,241.41,5073.0,241.2337,241.3435,240.8644,240.9942,5073.0
2024-03-12 14:45:00,241.35,241.65,241.27,241.65,1333.0,240.9343,241.2337,240.8544,241.2337,1333.0
2024-03-12 14:50:00,241.65,241.96,241.65,241.95,1529.0,241.2337,241.5432,241.2337,241.5332,1529.0
2024-03-12 14:55:00,241.91,242.11,241.87,241.95,1451.0,241.4933,241.6929,241.4534,241.5332,1451.0
2024-03-12 15:00:00,241.86,241.94,241.79,241.93,1940.0,241.4434,241.5232,241.3735,241.5133,1940.0
2024-03-12 15:05:00,241.88,242.08,241.88,242.07,2317.0,241.4633,241.663,241.4633,241.653,2317.0
2024-03-12 15:10:00,242.06,242.13,241.83,241.83,5341.0,241.643,241.7129,241.4134,241.4134,5341.0
2024-03-12 15:15:00,241.86,241.86,241.45,241.48,6060.0,241.4434,241.4434,241.0341,241.064,6060.0
2024-03-12 15:20:00,241.53,241.75,241.53,241.7,4502.0,241.1139,241.3336,241.1139,241.2837,4502.0
2024-03-12 15:25:00,241.7,242.14,241.69,242.08,1468.0,241.2837,241.7229,241.2737,241.663,1468.0
2024-03-12 15:30:00,242.12,242.21,241.87,241.87,5029.0,241.7029,241.7928,241.4534,241.4534,5029.0
2024-03-12 15:35:00,241.91,242.23,241.9,242.05,3871.0,241.4933,241.8127,241.4833,241.633,3871.0
2024-03-12 15:40:00,242.11,242.36,242.07,242.19,7189.0,241.6929,241.9425,241.653,241.7728,7189.0
2024-03-12 15:45:00,242.31,242.47,242.17,242.18,8598.0,241.8926,242.0523,241.7528,241.7628,8598.0
2024-03-12 15:50:00,242.08,242.46,241.93,242.46,12371.0,241.663,242.0423,241.5133,242.0423,12371.0
2024-03-12 15:55:00,242.5,242.51,241.7,241.76,45338.0,242.0823,242.0923,241.2837,241.3435,45338.0
2024-03-13 09:30:00,241.5,241.82,241.22,241.82,9558.0,241.084,241.4034,240.8045,241.4034,9558.0
2024-03-13 09:35:00,242.17,242.17,241.51,242.15,1200.0,241.7528,241.7528,241.094,241.7329,1200.0
2024-03-13 09:40:00,241.58,241.78,241.47,241.75,601.0,241.1639,241.3635,241.054,241.3336,601.0
2024-03-13 09:45:00,241.59,241.64,240.68,241.24,3432.0,241.1738,241.2238,240.2654,240.8244,3432.0
2024-03-13 09:50:00,241.15,241.51,241.14,241.37,1630.0,240.7346,241.094,240.7246,240.9542,1630.0
2024-03-13 09:55:00,241.33,241.83,241.24,241.58,1825.0,240.9143,241.4134,240.8244,241.1639,1825.0
2024-03-13 10:00:00,241.37,241.37,240.51,241.0,3297.0,240.9542,240.9542,240.0957,240.5849,3297.0
2024-03-13 10:05:00,240.8,241.62,240.8,241.58,1485.0,240.3852,241.2038,240.3852,241.1639,1485.0
2024-03-13 10:10:00,241.58,241.86,241.58,241.72,1200.0,241.1639,241.4434,241.1639,241.3036,1200.0
2024-03-13 10:15:00,241.68,242.59,241.67,242.56,2500.0,241.2637,242.1721,241.2537,242.1422,2500.0
2024-03-13 10:20:00,242.43,242.83,242.4,242.59,2485.0,242.0124,242.4117,241.9824,242.1721,2485.0
2024-03-13 10:25:00,242.73,242.88,242.51,242.71,1500.0,242.3119,242.4616,242.0923,242.2919,1500.0
2024-03-13 10:30:00,242.82,242.9,242.76,242.84,1909.0,242.4017,242.4816,242.3418,242.4217,1909.0
2024-03-13 10:35:00,242.93,242.94,242.76,242.92,1702.0,242.5115,242.5215,242.3418,242.5016,1702.0
2024-03-13 10:40:00,243.03,243.03,242.64,242.94,2693.0,242.6114,242.6114,242.222,242.5215,2693.0
2024-03-13 10:45:00,242.88,242.88,242.51,242.51,502.0,242.4616,242.4616,242.0923,242.0923,502.0
2024-03-13 10:50:00,242.55,242.55,242.43,242.44,800.0,242.1322,242.1322,242.0124,242.0224,800.0
2024-03-13 10:55:00,242.28,242.63,242.28,242.63,1334.0,241.8627,242.212,241.8627,242.212,1334.0
2024-03-13 11:00:00,242.65,242.65,242.44,242.64,800.0,242.232,242.232,242.0224,242.222,800.0
2024-03-13 11:05:00,242.38,242.62,242.37,242.62,3519.0,241.9625,242.2021,241.9525,242.2021,3519.0
2024-03-13 11:10:00,242.52,242.52,242.51,242.52,100.0,242.1022,242.1022,242.0923,242.1022,100.0
2024-03-13 11:15:00,242.52,242.72,242.52,242.64,1800.0,242.1022,242.3019,242.1022,242.222,1800.0
2024-03-13 11:20:00,242.7,242.72,242.69,242.72,300.0,242.2819,242.3019,242.2719,242.3019,300.0
2024-03-13 11:25:00,242.8,242.91,242.79,242.89,1520.0,242.3818,242.4916,242.3718,242.4716,1520.0
2024-03-13 11:30:00,242.79,242.79,242.43,242.43,3341.0,242.3718,242.3718,242.0124,242.0124,3341.0
2024-03-13 11:35:00,242.5,242.69,242.5,242.69,720.0,242.0823,242.2719,242.0823,242.2719,720.0
2024-03-13 11:40:00,242.66,242.66,242.66,242.66,100.0,242.242,242.242,242.242,242.242,100.0
2024-03-13 11:45:00,242.66,242.77,242.56,242.77,800.0,242.242,242.3518,242.1422,242.3518,800.0
2024-03-13 11:50:00,242.91,242.91,242.22,242.23,2037.0,242.4916,242.4916,241.8028,241.8127,2037.0
2024-03-13 11:55:00,242.11,242.42,242.11,242.36,1500.0,241.6929,242.0024,241.6929,241.9425,1500.0
2024-03-13 12:00:00,242.09,242.1,242.09,242.09,105.0,241.673,241.683,241.673,241.673,105.0
2024-03-13 12:05:00,242.31,242.45,242.31,242.39,4363.0,241.8926,242.0324,241.8926,241.9725,4363.0
2024-03-13 12:10:00,242.36,242.44,242.1,242.1,3117.0,241.9425,242.0224,241.683,241.683,3117.0
2024-03-13 12:15:00,242.19,242.19,242.19,242.19,200.0,241.7728,241.7728,241.7728,241.7728,200.0
2024-03-13 12:20:00,242.06,242.08,241.87,241.87,952.0,241.643,241.663,241.4534,241.4534,952.0
2024-03-13 12:25:00,241.96,242.0,241.87,241.87,1236.0,241.5432,241.5831,241.4534,241.4534,1236.0
2024-03-13 12:30:00,241.89,241.93,241.61,241.71,1300.0,241.4733,241.5133,241.1938,241.2936,1300.0
2024-03-13 12:35:00,241.63,241.71,241.24,241.25,1601.0,241.2138,241.2936,240.8244,240.8344,1601.0
2024-03-13 12:40:00,241.37,241.74,241.27,241.74,900.0,240.9542,241.3236,240.8544,241.3236,900.0
2024-03-13 12:45:00,241.62,241.72,241.5,241.63,598.0,241.2038,241.3036,241.084,241.2138,598.0
2024-03-13 12:50:00,241.51,241.53,241.33,241.48,1157.0,241.094,241.1139,240.9143,241.064,1157.0
2024-03-13 12:55:00,241.63,241.77,241.59,241.59,2066.0,241.2138,241.3535,241.1738,241.1738,2066.0
2024-03-13 13:00:00,241.44,241.55,241.35,241.52,3500.0,241.0241,241.1339,240.9343,241.104,3500.0
2024-03-13 13:05:00,241.46,241.5,241.33,241.5,1023.0,241.0441,241.084,240.9143,241.084,1023.0
2024-03-13 13:10:00,241.41,241.41,241.4,241.41,202.0,240.9942,240.9942,240.9842,240.9942,202.0
2024-03-13 13:15:00,241.4,241.4,241.14,241.14,1899.0,240.9842,240.9842,240.7246,240.7246,1899.0
2024-03-13 13:20:00,241.14,241.51,241.14,241.49,2108.0,240.7246,241.094,240.7246,241.074,2108.0
2024-03-13 13:25:00,241.56,241.57,241.47,241.49,747.0,241.1439,241.1539,241.054,241.074,747.0
2024-03-13 13:30:00,241.49,241.53,241.42,241.53,2231.0,241.074,241.1139,241.0041,241.1139,2231.0
2024-03-13 13:35:00,241.5,241.92,241.44,241.8,1837.0,241.084,241.5033,241.0241,241.3835,1837.0
2024-03-13 13:40:00,241.92,241.92,241.69,241.7,756.0,241.5033,241.5033,241.2737,241.2837,756.0
2024-03-13 13:45:00,241.75,241.97,241.75,241.97,512.0,241.3336,241.5532,241.3336,241.5532,512.0
2024-03-13 13:50:00,242.0,242.18,242.0,242.18,421.0,241.5831,241.7628,241.5831,241.7628,421.0
2024-03-13 13:55:00,242.28,242.32,242.16,242.17,722.0,241.8627,241.9026,241.7429,241.7528,722.0
2024-03-13 14:00:00,242.11,242.22,242.09,242.09,1021.0,241.6929,241.8028,241.673,241.673,1021.0
2024-03-13 14:05:00,241.92,242.09,241.92,242.07,534.0,241.5033,241.673,241.5033,241.653,534.0
2024-03-13 14:10:00,241.97,241.97,241.94,241.94,547.0,241.5532,241.5532,241.5232,241.5232,547.0
2024-03-13 14:15:00,241.93,242.13,241.93,242.02,1544.0,241.5133,241.7129,241.5133,241.6031,1544.0
2024-03-13 14:20:00,241.93,241.98,241.73,241.73,730.0,241.5133,241.5632,241.3136,241.3136,730.0
2024-03-13 14:25:00,241.62,241.74,241.32,241.45,3356.0,241.2038,241.3236,240.9043,241.0341,3356.0
2024-03-13 14:30:00,241.5,241.83,241.5,241.83,1250.0,241.084,241.4134,241.084,241.4134,1250.0
2024-03-13 14:35:00,241.87,241.87,241.74,241.74,751.0,241.4534,241.4534,241.3236,241.3236,751.0
2024-03-13 14:40:00,241.71,241.86,241.71,241.79,500.0,241.2936,241.4434,241.2936,241.3735,500.0
2024-03-13 14:45:00,241.66,241.66,241.5,241.58,400.0,241.2437,241.2437,241.084,241.1639,400.0
2024-03-13 14:50:00,241.51,241.7,241.5,241.7,808.0,241.094,241.2837,241.084,241.2837,808.0
2024-03-13 14:55:00,241.72,241.78,241.43,241.43,2076.0,241.3036,241.3635,241.0141,241.0141,2076.0
2024-03-13 15:00:00,241.47,241.56,241.47,241.56,2758.0,241.054,241.1439,241.054,241.1439,2758.0
2024-03-13 15:05:00,241.52,241.58,241.37,241.5,1166.0,241.104,241.1639,240.9542,241.084,1166.0
2024-03-13 15:10:00,241.38,242.25,241.38,241.6,17627.0,240.9642,241.8327,240.9642,241.1838,17627.0
2024-03-13 15:15:00,241.64,241.73,241.61,241.73,607.0,241.2238,241.3136,241.1938,241.3136,607.0
2024-03-13 15:20:00,241.76,241.83,241.76,241.83,406.0,241.3435,241.4134,241.3435,241.4134,406.0
2024-03-13 15:25:00,241.66,241.67,240.75,241.06,2738.0,241.2437,241.2537,240.3353,240.6448,2738.0
2024-03-13 15:30:00,241.11,241.47,241.11,241.24,1078.0,240.6947,241.054,240.6947,240.8244,1078.0
2024-03-13 15:35:00,241.21,241.29,241.04,241.04,1221.0,240.7945,240.8744,240.6248,240.6248,1221.0
2024-03-13 15:40:00,241.17,241.39,240.91,241.23,5474.0,240.7546,240.9742,240.495,240.8145,5474.0
2024-03-13 15:45:00,241.23,241.43,241.16,241.16,1221.0,240.8145,241.0141,240.7446,240.7446,1221.0
2024-03-13 15:50:00,241.25,241.4,240.84,241.15,6233.0,240.8344,240.9842,240.4251,240.7346,6233.0
2024-03-13 15:55:00,241.12,241.85,241.01,241.83,36994.0,240.7047,241.4334,240.5948,241.4134,36994.0
2024-03-14 09:30:00,244.34,244.5,243.47,244.45,19819.0,243.9191,244.0788,243.0506,244.0289,19819.0
2024-03-14 09:35:00,244.91,245.22,243.82,245.0,12132.0,244.4881,244.7976,243.4,244.578,12132.0
2024-03-14 09:40:00,245.0,245.28,244.24,244.58,14553.0,244.578,244.8575,243.8193,244.1587,14553.0
2024-03-14 09:45:00,245.04,245.43,244.6,244.72,12605.0,244.6179,245.0072,244.1787,244.2984,12605.0
2024-03-14 09:50:00,244.72,244.73,243.89,244.41,19901.0,244.2984,244.3084,243.4699,243.989,19901.0
2024-03-14 09:55:00,244.41,244.56,243.74,243.87,1862.0,243.989,244.1387,243.3201,243.4499,1862.0
2024-03-14 10:00:00,243.92,243.93,242.39,242.59,6231.0,243.4998,243.5098,241.9725,242.1721,6231.0
2024-03-14 10:05:00,242.93,243.04,241.95,242.21,2030.0,242.5115,242.6213,241.5332,241.7928,2030.0
2024-03-14 10:10:00,241.92,242.71,241.83,242.7,5421.0,241.5033,242.2919,241.4134,242.2819,5421.0
2024-03-14 10:15:00,242.68,242.74,242.0,242.64,2527.0,242.262,242.3219,241.5831,242.222,2527.0
2024-03-14 10:20:00,242.5,242.5,242.0,242.18,1000.0,242.0823,242.0823,241.5831,241.7628,1000.0
2024-03-14 10:25:00,242.17,242.58,241.97,242.11,4484.0,241.7528,242.1621,241.5532,241.6929,4484.0
2024-03-14 10:30:00,242.22,242.41,242.02,242.04,2518.0,241.8028,241.9924,241.6031,241.6231,2518.0
2024-03-14 10:35:00,242.15,242.51,242.12,242.4,1403.0,241.7329,242.0923,241.7029,241.9824,1403.0
2024-03-14 10:40:00,242.4,242.83,242.36,242.58,1806.0,241.9824,242.4117,241.9425,242.1621,1806.0
2024-03-14 10:45:00,242.69,242.71,242.69,242.69,408.0,242.2719,242.2919,242.2719,242.2719,408.0
2024-03-14 10:50:00,242.37,242.44,242.05,242.25,5458.0,241.9525,242.0224,241.633,241.8327,5458.0
2024-03-14 10:55:00,242.42,242.42,241.71,241.71,4469.0,242.0024,242.0024,241.2936,241.2936,4469.0
2024-03-14 11:00:00,241.72,242.15,241.72,242.0,1701.0,241.3036,241.7329,241.3036,241.5831,1701.0
2024-03-14 11:05:00,242.05,242.06,241.67,241.76,2206.0,241.633,241.643,241.2537,241.3435,2206.0
2024-03-14 11:10:00,241.71,241.85,241.7,241.83,747.0,241.2936,241.4334,241.2837,241.4134,747.0
2024-03-14 11:15:00,241.82,241.82,241.7,241.74,839.0,241.4034,241.4034,241.2837,241.3236,839.0
2024-03-14 11:20:00,241.75,241.81,241.41,241.42,3048.0,241.3336,241.3935,240.9942,241.0041,3048.0
2024-03-14 11:25:00,241.05,241.08,240.91,240.97,400.0,240.6348,240.6647,240.495,240.5549,400.0
2024-03-14 11:30:00,241.2,241.42,241.05,241.38,1907.0,240.7845,241.0041,240.6348,240.9642,1907.0
2024-03-14 11:35:00,241.51,241.91,241.38,241.68,4267.0,241.094,241.4933,240.9642,241.2637,4267.0
2024-03-14 11:40:00,241.69,241.83,241.42,241.42,1981.0,241.2737,241.4134,241.0041,241.0041,1981.0
2024-03-14 11:45:00,241.43,241.74,241.37,241.58,1200.0,241.0141,241.3236,240.9542,241.1639,1200.0
2024-03-14 11:50:00,241.57,241.79,241.57,241.79,625.0,241.1539,241.3735,241.1539,241.3735,625.0
2024-03-14 11:55:00,241.82,241.82,241.63,241.72,4695.0,241.4034,241.4034,241.2138,241.3036,4695.0
2024-03-14 12:00:00,241.76,241.87,241.76,241.87,280.0,241.3435,241.4534,241.3435,241.4534,280.0
2024-03-14 12:05:00,241.82,241.82,241.57,241.71,900.0,241.4034,241.4034,241.1539,241.2936,900.0
2024-03-14 12:10:00,241.69,242.02,241.68,242.02,2728.0,241.2737,241.6031,241.2637,241.6031,2728.0
2024-03-14 12:15:00,241.99,242.08,241.98,242.06,550.0,241.5732,241.663,241.5632,241.643,550.0
2024-03-14 12:20:00,242.06,242.63,242.06,242.63,1319.0,241.643,242.212,241.643,242.212,1319.0
2024-03-14 12:25:00,242.69,242.76,242.55,242.76,1625.0,242.2719,242.3418,242.1322,242.3418,1625.0
2024-03-14 12:30:00,242.68,243.2,242.68,243.18,3971.0,242.262,242.7811,242.262,242.7611,3971.0
2024-03-14 12:35:00,243.22,243.22,242.89,242.99,2480.0,242.801,242.801,242.4716,242.5714,2480.0
2024-03-14 12:40:00,242.87,242.93,242.76,242.93,2754.0,242.4516,242.5115,242.3418,242.5115,2754.0
2024-03-14 12:45:00,242.96,243.21,242.93,243.21,1716.0,242.5415,242.7911,242.5115,242.7911,1716.0
2024-03-14 12:50:00,243.25,243.34,243.13,243.25,2100.0,242.831,242.9208,242.7112,242.831,2100.0
2024-03-14 12:55:00,243.24,243.24,243.24,243.24,312.0,242.821,242.821,242.821,242.821,312.0
2024-03-14 13:00:00,243.2,243.2,242.57,242.73,6075.0,242.7811,242.7811,242.1522,242.3119,6075.0
2024-03-14 13:05:00,242.24,242.6,242.24,242.6,1078.0,241.8227,242.1821,241.8227,242.1821,1078.0
2024-03-14 13:10:00,242.48,242.48,242.22,242.22,800.0,242.0623,242.0623,241.8028,241.8028,800.0
2024-03-14 13:15:00,242.19,242.19,241.51,241.51,810.0,241.7728,241.7728,241.094,241.094,810.0
2024-03-14 13:20:00,241.58,241.91,241.43,241.86,1483.0,241.1639,241.4933,241.0141,241.4434,1483.0
2024-03-14 13:25:00,241.87,242.01,241.87,241.92,740.0,241.4534,241.5931,241.4534,241.5033,740.0
2024-03-14 13:30:00,241.84,241.85,241.63,241.84,700.0,241.4234,241.4334,241.2138,241.4234,700.0
2024-03-14 13:35:00,241.8,241.92,241.8,241.92,812.0,241.3835,241.5033,241.3835,241.5033,812.0
2024-03-14 13:40:00,241.91,242.09,241.89,242.09,629.0,241.4933,241.673,241.4733,241.673,629.0
2024-03-14 13:45:00,242.06,242.33,242.01,242.33,810.0,241.643,241.9126,241.5931,241.9126,810.0
2024-03-14 13:50:00,242.38,242.56,242.36,242.56,658.0,241.9625,242.1422,241.9425,242.1422,658.0
2024-03-14 13:55:00,242.69,242.69,242.4,242.4,742.0,242.2719,242.2719,241.9824,241.9824,742.0
2024-03-14 14:00:00,242.5,242.66,242.33,242.66,1573.0,242.0823,242.242,241.9126,242.242,1573.0
2024-03-14 14:05:00,242.6,242.78,242.44,242.71,1100.0,242.1821,242.3618,242.0224,242.2919,1100.0
2024-03-14 14:10:00,242.73,242.73,242.59,242.68,1007.0,242.3119,242.3119,242.1721,242.262,1007.0
2024-03-14 14:15:00,242.65,242.69,242.54,242.66,890.0,242.232,242.2719,242.1222,242.242,890.0
2024-03-14 14:20:00,242.67,242.69,242.34,242.39,1674.0,242.252,242.2719,241.9225,241.9725,1674.0
2024-03-14 14:25:00,242.34,242.58,242.34,242.58,4254.0,241.9225,242.1621,241.9225,242.1621,4254.0
2024-03-14 14:30:00,242.45,242.5,242.26,242.5,2166.0,242.0324,242.0823,241.8427,242.0823,2166.0
2024-03-14 14:35:00,242.47,242.47,241.92,241.93,3135.0,242.0523,242.0523,241.5033,241.5133,3135.0
2024-03-14 14:40:00,241.86,241.96,241.79,241.95,2300.0,241.4434,241.5432,241.3735,241.5332,2300.0
2024-03-14 14:45:00,241.89,241.89,241.62,241.63,2101.0,241.4733,241.4733,241.2038,241.2138,2101.0
2024-03-14 14:50:00,241.61,241.61,241.14,241.14,2324.0,241.1938,241.1938,240.7246,240.7246,2324.0
2024-03-14 14:55:00,241.13,241.33,241.09,241.33,1600.0,240.7146,240.9143,240.6747,240.9143,1600.0
2024-03-14 15:00:00,241.11,241.11,240.85,240.85,857.0,240.6947,240.6947,240.4351,240.4351,857.0
2024-03-14 15:05:00,240.8,240.8,240.31,240.31,928.0,240.3852,240.3852,239.896,239.896,928.0
2024-03-14 15:10:00,240.44,240.57,240.2,240.21,2648.0,240.0258,240.1556,239.7862,239.7962,2648.0
2024-03-14 15:15:00,240.29,240.54,240.03,240.51,4447.0,239.8761,240.1256,239.6165,240.0957,4447.0
2024-03-14 15:20:00,240.64,240.88,240.64,240.72,512.0,240.2255,240.4651,240.2255,240.3053,512.0
2024-03-14 15:25:00,240.76,240.87,240.52,240.67,1919.0,240.3453,240.4551,240.1057,240.2554,1919.0
2024-03-14 15:30:00,240.73,240.73,240.34,240.34,2532.0,240.3153,240.3153,239.926,239.926,2532.0
2024-03-14 15:35:00,240.29,240.52,239.81,240.52,5510.0,239.8761,240.1057,239.3969,240.1057,5510.0
2024-03-14 15:40:00,240.51,240.91,240.38,240.91,2453.0,240.0957,240.495,239.9659,240.495,2453.0
2024-03-14 15:45:00,240.87,241.05,240.77,241.0,3558.0,240.4551,240.6348,240.3553,240.5849,3558.0
2024-03-14 15:50:00,241.09,241.82,240.9,241.75,9570.0,240.6747,241.4034,240.485,241.3336,9570.0
2024-03-14 15:55:00,241.88,242.55,241.79,242.55,24025.0,241.4633,242.1322,241.3735,242.1322,24025.0
2024-03-15 09:30:00,240.07,243.99,240.07,242.4,130053.0,239.6565,243.5697,239.6565,241.9824,130053.0
2024-03-15 09:35:00,243.17,243.95,242.39,242.81,3859.0,242.7511,243.5298,241.9725,242.3917,3859.0
2024-03-15 09:40:00,242.52,242.58,242.52,242.58,200.0,242.1022,242.1621,242.1022,242.1621,200.0
2024-03-15 09:45:00,242.4,243.12,242.1,243.12,1867.0,241.9824,242.7012,241.683,242.7012,1867.0
2024-03-15 09:50:00,243.31,243.6,243.31,243.6,400.0,242.8909,243.1804,242.8909,243.1804,400.0
2024-03-15 09:55:00,243.15,243.27,243.15,243.27,400.0,242.7312,242.8509,242.7312,242.8509,400.0
2024-03-15 10:00:00,243.1,243.54,241.67,241.67,8945.0,242.6812,243.1205,241.2537,241.2537,8945.0
2024-03-15 10:05:00,241.2,242.07,241.2,242.07,2928.0,240.7845,241.653,240.7845,241.653,2928.0
2024-03-15 10:10:00,242.02,242.02,241.45,241.59,3308.0,241.6031,241.6031,241.0341,241.1738,3308.0
2024-03-15 10:15:00,241.33,242.25,241.33,242.16,1923.0,240.9143,241.8327,240.9143,241.7429,1923.0
2024-03-15 10:20:00,242.25,242.62,242.25,242.62,3423.0,241.8327,242.2021,241.8327,242.2021,3423.0
2024-03-15 10:25:00,242.73,242.74,242.57,242.74,1222.0,242.3119,242.3219,242.1522,242.3219,1222.0
2024-03-15 10:30:00,242.73,242.73,242.41,242.52,700.0,242.3119,242.3119,241.9924,242.1022,700.0
2024-03-15 10:35:00,242.58,242.89,242.57,242.87,1405.0,242.1621,242.4716,242.1522,242.4516,1405.0
2024-03-15 10:40:00,242.77,243.01,242.77,243.0,654.0,242.3518,242.5914,242.3518,242.5814,654.0
2024-03-15 10:45:00,242.87,243.05,242.87,243.05,1118.0,242.4516,242.6313,242.4516,242.6313,1118.0
2024-03-15 10:50:00,243.3,243.44,243.17,243.44,1955.0,242.8809,243.0207,242.7511,243.0207,1955.0
2024-03-15 10:55:00,243.18,243.33,242.7,242.95,2374.0,242.7611,242.9108,242.2819,242.5315,2374.0
2024-03-15 11:00:00,242.93,243.13,242.92,243.13,1383.0,242.5115,242.7112,242.5016,242.7112,1383.0
2024-03-15 11:05:00,243.3,243.32,242.97,243.11,2940.0,242.8809,242.9009,242.5515,242.6912,2940.0
2024-03-15 11:10:00,243.16,243.3,242.73,242.73,3290.0,242.7411,242.8809,242.3119,242.3119,3290.0
2024-03-15 11:15:00,242.79,242.93,242.38,242.38,1566.0,242.3718,242.5115,241.9625,241.9625,1566.0
2024-03-15 11:20:00,242.28,242.55,242.28,242.55,564.0,241.8627,242.1322,241.8627,242.1322,564.0
2024-03-15 11:25:00,242.64,242.87,242.56,242.76,1741.0,242.222,242.4516,242.1422,242.3418,1741.0
2024-03-15 11:30:00,242.87,242.93,242.69,242.8,903.0,242.4516,242.5115,242.2719,242.3818,903.0
2024-03-15 11:35:00,242.67,242.67,242.56,242.56,900.0,242.252,242.252,242.1422,242.1422,900.0
2024-03-15 11:40:00,242.53,242.54,242.34,242.34,1442.0,242.1122,242.1222,241.9225,241.9225,1442.0
2024-03-15 11:45:00,242.28,242.3,242.02,242.13,1458.0,241.8627,241.8826,241.6031,241.7129,1458.0
2024-03-15 11:50:00,241.92,242.09,241.85,242.09,1956.0,241.5033,241.673,241.4334,241.673,1956.0
2024-03-15 11:55:00,242.12,242.29,241.85,241.89,1464.0,241.7029,241.8726,241.4334,241.4733,1464.0
2024-03-15 12:00:00,241.87,242.17,241.87,242.17,700.0,241.4534,241.7528,241.4534,241.7528,700.0
2024-03-15 12:05:00,242.06,242.3,242.06,242.3,786.0,241.643,241.8826,241.643,241.8826,786.0
2024-03-15 12:10:00,242.29,242.36,242.04,242.24,1522.0,241.8726,241.9425,241.6231,241.8227,1522.0
2024-03-15 12:15:00,242.17,242.19,241.95,241.95,3446.0,241.7528,241.7728,241.5332,241.5332,3446.0
2024-03-15 12:20:00,241.97,241.97,241.91,241.91,200.0,241.5532,241.5532,241.4933,241.4933,200.0
2024-03-15 12:25:00,242.09,242.11,241.73,241.75,800.0,241.673,241.6929,241.3136,241.3336,800.0
2024-03-15 12:30:00,241.82,242.05,241.82,241.87,1621.0,241.4034,241.633,241.4034,241.4534,1621.0
2024-03-15 12:35:00,241.66,241.73,241.58,241.73,958.0,241.2437,241.3136,241.1639,241.3136,958.0
2024-03-15 12:40:00,241.76,242.02,241.62,241.79,2837.0,241.3435,241.6031,241.2038,241.3735,2837.0
2024-03-15 12:45:00,241.86,241.96,241.61,241.61,1208.0,241.4434,241.5432,241.1938,241.1938,1208.0
2024-03-15 12:50:00,241.39,241.39,241.17,241.24,783.0,240.9742,240.9742,240.7546,240.8244,783.0
2024-03-15 12:55:00,241.21,241.21,241.0,241.04,1201.0,240.7945,240.7945,240.5849,240.6248,1201.0
2024-03-15 13:00:00,241.05,241.09,240.9,240.9,7897.0,240.6348,240.6747,240.485,240.485,7897.0
2024-03-15 13:05:00,240.84,241.24,240.84,241.03,3879.0,240.4251,240.8244,240.4251,240.6148,3879.0
2024-03-15 13:10:00,241.17,241.17,241.01,241.16,707.0,240.7546,240.7546,240.5948,240.7446,707.0
2024-03-15 13:15:00,241.16,241.52,241.16,241.52,3140.0,240.7446,241.104,240.7446,241.104,3140.0
2024-03-15 13:20:00,241.44,241.56,241.44,241.56,1000.0,241.0241,241.1439,241.0241,241.1439,1000.0
2024-03-15 13:25:00,241.48,241.48,241.29,241.29,600.0,241.064,241.064,240.8744,240.8744,600.0
2024-03-15 13:30:00,241.08,241.46,241.08,241.27,1054.0,240.6647,241.0441,240.6647,240.8544,1054.0
2024-03-15 13:35:00,241.27,241.56,241.26,241.56,2889.0,240.8544,241.1439,240.8444,241.1439,2889.0
2024-03-15 13:40:00,241.55,241.72,241.44,241.45,1320.0,241.1339,241.3036,241.0241,241.0341,1320.0
2024-03-15 13:45:00,241.34,241.51,241.29,241.33,1610.0,240.9243,241.094,240.8744,240.9143,1610.0
2024-03-15 13:50:00,241.41,241.56,241.4,241.56,231.0,240.9942,241.1439,240.9842,241.1439,231.0
2024-03-15 13:55:00,241.68,241.94,241.68,241.86,900.0,241.2637,241.5232,241.2637,241.4434,900.0
2024-03-15 14:00:00,242.01,242.06,241.94,242.02,883.0,241.5931,241.643,241.5232,241.6031,883.0
2024-03-15 14:05:00,242.06,242.07,241.79,241.92,2449.0,241.643,241.653,241.3735,241.5033,2449.0
2024-03-15 14:10:00,241.71,241.71,241.56,241.56,700.0,241.2936,241.2936,241.1439,241.1439,700.0
2024-03-15 14:15:00,241.49,241.49,241.47,241.47,517.0,241.074,241.074,241.054,241.054,517.0
2024-03-15 14:20:00,241.65,241.71,241.54,241.55,1979.0,241.2337,241.2936,241.1239,241.1339,1979.0
2024-03-15 14:25:00,241.53,241.72,241.48,241.72,1452.0,241.1139,241.3036,241.064,241.3036,1452.0
2024-03-15 14:30:00,241.78,241.81,241.53,241.55,1020.0,241.3635,241.3935,241.1139,241.1339,1020.0
2024-03-15 14:35:00,241.64,242.0,241.64,241.96,873.0,241.2238,241.5831,241.2238,241.5432,873.0
2024-03-15 14:40:00,242.14,242.14,241.81,241.84,3689.0,241.7229,241.7229,241.3935,241.4234,3689.0
2024-03-15 14:45:00,241.86,241.86,241.33,241.44,2356.0,241.4434,241.4434,240.9143,241.0241,2356.0
2024-03-15 14:50:00,241.46,241.88,241.46,241.88,4051.0,241.0441,241.4633,241.0441,241.4633,4051.0
2024-03-15 14:55:00,241.87,242.0,241.83,241.84,4023.0,241.4534,241.5831,241.4134,241.4234,4023.0
2024-03-15 15:00:00,241.84,242.02,241.62,241.96,1318.0,241.4234,241.6031,241.2038,241.5432,1318.0
2024-03-15 15:05:00,241.94,241.94,241.87,241.9,325.0,241.5232,241.5232,241.4534,241.4833,325.0
2024-03-15 15:10:00,241.89,242.09,241.87,242.09,1854.0,241.4733,241.673,241.4534,241.673,1854.0
2024-03-15 15:15:00,242.11,242.48,242.1,242.48,6656.0,241.6929,242.0623,241.683,242.0623,6656.0
2024-03-15 15:20:00,242.5,242.57,242.38,242.56,4736.0,242.0823,242.1522,241.9625,242.1422,4736.0
2024-03-15 15:25:00,242.69,242.75,242.41,242.5,2007.0,242.2719,242.3318,241.9924,242.0823,2007.0
2024-03-15 15:30:00,242.5,242.62,242.34,242.5,4857.0,242.0823,242.2021,241.9225,242.0823,4857.0
2024-03-15 15:35:00,242.52,242.65,242.37,242.42,7331.0,242.1022,242.232,241.9525,242.0024,7331.0
2024-03-15 15:40:00,242.53,242.63,242.49,242.61,2454.0,242.1122,242.212,242.0723,242.1921,2454.0
2024-03-15 15:45:00,242.6,242.74,242.5,242.69,3692.0,242.1821,242.3219,242.0823,242.2719,3692.0
2024-03-15 15:50:00,242.53,242.82,242.43,242.75,26404.0,242.1122,242.4017,242.0124,242.3318,26404.0
2024-03-15 15:55:00,242.7,243.06,242.49,242.89,41448.0,242.2819,242.6413,242.0723,242.4716,41448.0
2024-03-18 09:30:00,245.0,246.52,244.92,246.13,15312.0,244.578,246.0953,244.4981,245.706,15312.0
2024-03-18 09:35:00,246.2,246.96,246.2,246.47,2459.0,245.7759,246.5346,245.7759,246.0454,2459.0
2024-03-18 09:40:00,246.15,246.64,246.0,246.01,1453.0,245.726,246.2151,245.5762,245.5862,1453.0
2024-03-18 09:45:00,245.48,245.88,244.68,244.76,7134.0,245.0571,245.4565,244.2585,244.3384,7134.0
2024-03-18 09:50:00,244.62,244.62,244.07,244.46,1843.0,244.1986,244.1986,243.6496,244.0389,1843.0
2024-03-18 09:55:00,244.42,244.42,244.09,244.09,1682.0,243.999,243.999,243.6695,243.6695,1682.0
2024-03-18 10:00:00,244.4,244.4,243.46,243.8,1978.0,243.979,243.979,243.0406,243.38,1978.0
2024-03-18 10:05:00,244.14,244.14,243.87,243.87,559.0,243.7194,243.7194,243.4499,243.4499,559.0
2024-03-18 10:10:00,244.16,244.47,244.1,244.47,2045.0,243.7394,244.0489,243.6795,244.0489,2045.0
2024-03-18 10:15:00,244.4,244.62,244.37,244.62,500.0,243.979,244.1986,243.9491,244.1986,500.0
2024-03-18 10:20:00,244.36,244.37,244.2,244.21,480.0,243.9391,243.9491,243.7793,243.7893,480.0
2024-03-18 10:25:00,244.33,244.58,244.3,244.4,1002.0,243.9091,244.1587,243.8792,243.979,1002.0
2024-03-18 10:30:00,244.33,244.33,244.12,244.31,400.0,243.9091,243.9091,243.6995,243.8892,400.0
2024-03-18 10:35:00,244.26,244.53,244.17,244.53,3592.0,243.8392,244.1088,243.7494,244.1088,3592.0
2024-03-18 10:40:00,244.69,244.7,244.01,244.05,2352.0,244.2685,244.2785,243.5897,243.6296,2352.0
2024-03-18 10:45:00,243.95,244.22,243.69,244.22,2265.0,243.5298,243.7993,243.2702,243.7993,2265.0
2024-03-18 10:50:00,244.31,244.38,244.14,244.37,924.0,243.8892,243.959,243.7194,243.9491,924.0
2024-03-18 10:55:00,244.38,244.55,244.37,244.41,1534.0,243.959,244.1287,243.9491,243.989,1534.0
2024-03-18 11:00:00,244.41,244.57,244.35,244.49,1594.0,243.989,244.1487,243.9291,244.0688,1594.0
2024-03-18 11:05:00,244.35,244.35,244.1,244.16,1832.0,243.9291,243.9291,243.6795,243.7394,1832.0
2024-03-18 11:10:00,244.04,244.04,243.5,243.5,1961.0,243.6196,243.6196,243.0806,243.0806,1961.0
2024-03-18 11:15:00,243.5,243.7,243.47,243.54,1825.0,243.0806,243.2802,243.0506,243.1205,1825.0
2024-03-18 11:20:00,243.49,243.6,243.35,243.45,2579.0,243.0706,243.1804,242.9308,243.0306,2579.0
2024-03-18 11:25:00,243.52,243.52,243.22,243.32,1529.0,243.1005,243.1005,242.801,242.9009,1529.0
2024-03-18 11:30:00,243.32,243.43,243.12,243.12,3227.0,242.9009,243.0107,242.7012,242.7012,3227.0
2024-03-18 11:35:00,243.04,243.12,242.97,243.12,1504.0,242.6213,242.7012,242.5515,242.7012,1504.0
2024-03-18 11:40:00,243.13,243.44,243.12,243.44,500.0,242.7112,243.0207,242.7012,243.0207,500.0
2024-03-18 11:45:00,243.44,243.44,242.99,243.0,438.0,243.0207,243.0207,242.5714,242.5814,438.0
2024-03-18 11:50:00,243.1,243.1,242.71,242.72,2299.0,242.6812,242.6812,242.2919,242.3019,2299.0
2024-03-18 11:55:00,242.74,243.33,242.73,243.33,1250.0,242.3219,242.9108,242.3119,242.9108,1250.0
2024-03-18 12:00:00,243.15,243.15,242.78,242.81,947.0,242.7312,242.7312,242.3618,242.3917,947.0
2024-03-18 12:05:00,242.81,242.85,242.68,242.84,715.0,242.3917,242.4317,242.262,242.4217,715.0
2024-03-18 12:10:00,242.87,243.01,242.78,242.85,2872.0,242.4516,242.5914,242.3618,242.4317,2872.0
2024-03-18 12:15:00,242.77,242.93,242.72,242.8,2934.0,242.3518,242.5115,242.3019,242.3818,2934.0
2024-03-18 12:20:00,242.87,243.06,242.8,242.8,4225.0,242.4516,242.6413,242.3818,242.3818,4225.0
2024-03-18 12:25:00,242.77,243.12,242.77,243.1,1139.0,242.3518,242.7012,242.3518,242.6812,1139.0
2024-03-18 12:30:00,243.31,243.44,243.1,243.12,3097.0,242.8909,243.0207,242.6812,242.7012,3097.0
2024-03-18 12:35:00,243.15,243.42,243.12,243.32,1379.0,242.7312,243.0007,242.7012,242.9009,1379.0
2024-03-18 12:40:00,243.2,243.36,243.2,243.36,2021.0,242.7811,242.9408,242.7811,242.9408,2021.0
2024-03-18 12:45:00,243.33,243.33,243.32,243.32,200.0,242.9108,242.9108,242.9009,242.9009,200.0
2024-03-18 12:50:00,243.26,243.26,243.0,243.05,1637.0,242.841,242.841,242.5814,242.6313,1637.0
2024-03-18 12:55:00,243.14,243.14,243.03,243.13,700.0,242.7212,242.7212,242.6114,242.7112,700.0
2024-03-18 13:00:00,242.95,243.7,242.95,243.41,2000.0,242.5315,243.2802,242.5315,242.9907,2000.0
2024-03-18 13:05:00,243.57,243.59,243.57,243.59,400.0,243.1504,243.1704,243.1504,243.1704,400.0
2024-03-18 13:10:00,243.59,243.59,243.18,243.18,6377.0,243.1704,243.1704,242.7611,242.7611,6377.0
2024-03-18 13:15:00,243.1,243.13,243.0,243.02,1698.0,242.6812,242.7112,242.5814,242.6014,1698.0
2024-03-18 13:20:00,243.03,243.19,243.01,243.19,3308.0,242.6114,242.7711,242.5914,242.7711,3308.0
2024-03-18 13:25:00,243.33,243.59,243.23,243.49,3285.0,242.9108,243.1704,242.811,243.0706,3285.0
2024-03-18 13:30:00,243.49,243.56,243.3,243.3,1283.0,243.0706,243.1404,242.8809,242.8809,1283.0
2024-03-18 13:35:00,243.24,243.34,243.22,243.23,730.0,242.821,242.9208,242.801,242.811,730.0
2024-03-18 13:40:00,243.13,243.17,242.96,243.02,3016.0,242.7112,242.7511,242.5415,242.6014,3016.0
2024-03-18 13:45:00,243.09,243.11,243.09,243.11,200.0,242.6713,242.6912,242.6713,242.6912,200.0
2024-03-18 13:50:00,243.19,243.26,243.06,243.08,3111.0,242.7711,242.841,242.6413,242.6613,3111.0
2024-03-18 13:55:00,243.08,243.26,243.07,243.18,1919.0,242.6613,242.841,242.6513,242.7611,1919.0
2024-03-18 14:00:00,243.24,243.62,243.1,243.4,2515.0,242.821,243.2003,242.6812,242.9807,2515.0
2024-03-18 14:05:00,243.39,243.39,243.34,243.34,724.0,242.9707,242.9707,242.9208,242.9208,724.0
2024-03-18 14:10:00,243.45,243.65,243.45,243.57,1353.0,243.0306,243.2303,243.0306,243.1504,1353.0
2024-03-18 14:15:00,243.55,243.58,243.5,243.51,1000.0,243.1305,243.1604,243.0806,243.0905,1000.0
2024-03-18 14:20:00,243.51,243.51,243.34,243.34,1348.0,243.0905,243.0905,242.9208,242.9208,1348.0
2024-03-18 14:25:00,243.34,243.4,243.16,243.37,4833.0,242.9208,242.9807,242.7411,242.9508,4833.0
2024-03-18 14:30:00,243.37,243.43,243.36,243.43,417.0,242.9508,243.0107,242.9408,243.0107,417.0
2024-03-18 14:35:00,243.46,243.74,243.43,243.67,1412.0,243.0406,243.3201,243.0107,243.2503,1412.0
2024-03-18 14:40:00,243.72,243.72,243.25,243.41,1207.0,243.3002,243.3002,242.831,242.9907,1207.0
2024-03-18 14:45:00,243.26,243.31,243.26,243.28,751.0,242.841,242.8909,242.841,242.8609,751.0
2024-03-18 14:50:00,243.44,243.91,243.32,243.76,4256.0,243.0207,243.4898,242.9009,243.3401,4256.0
2024-03-18 14:55:00,243.76,244.09,243.76,244.09,700.0,243.3401,243.6695,243.3401,243.6695,700.0
2024-03-18 15:00:00,243.97,244.01,243.9,243.99,2078.0,243.5497,243.5897,243.4799,243.5697,2078.0
2024-03-18 15:05:00,244.02,244.5,244.0,244.23,4039.0,243.5997,244.0788,243.5797,243.8093,4039.0
2024-03-18 15:10:00,244.16,244.19,244.16,244.19,200.0,243.7394,243.7694,243.7394,243.7694,200.0
2024-03-18 15:15:00,244.25,244.3,244.21,244.23,600.0,243.8293,243.8792,243.7893,243.8093,600.0
2024-03-18 15:20:00,244.21,244.25,243.93,244.21,4640.0,243.7893,243.8293,243.5098,243.7893,4640.0
2024-03-18 15:25:00,244.12,244.38,244.11,244.37,1831.0,243.6995,243.959,243.6895,243.9491,1831.0
2024-03-18 15:30:00,244.44,244.52,244.31,244.52,3330.0,244.0189,244.0988,243.8892,244.0988,3330.0
2024-03-18 15:35:00,244.48,244.48,244.18,244.25,5163.0,244.0589,244.0589,243.7594,243.8293,5163.0
2024-03-18 15:40:00,244.13,244.14,243.63,243.64,2504.0,243.7095,243.7194,243.2103,243.2203,2504.0
2024-03-18 15:45:00,243.5,243.71,243.49,243.66,5669.0,243.0806,243.2902,243.0706,243.2403,5669.0
2024-03-18 15:50:00,243.62,243.65,243.39,243.57,10276.0,243.2003,243.2303,242.9707,243.1504,10276.0
2024-03-18 15:55:00,243.68,243.96,243.63,243.65,27954.0,243.2602,243.5398,243.2103,243.2303,27954.0
2024-03-19 09:30:00,243.36,243.36,242.95,243.25,5873.0,242.9408,242.9408,242.5315,242.831,5873.0
2024-03-19 09:35:00,243.24,243.74,243.24,243.25,547.0,242.821,243.3201,242.821,242.831,547.0
2024-03-19 09:40:00,243.25,243.35,242.6,243.34,3743.0,242.831,242.9308,242.1821,242.9208,3743.0
2024-03-19 09:45:00,243.51,243.56,243.14,243.52,3699.0,243.0905,243.1404,242.7212,243.1005,3699.0
2024-03-19 09:50:00,243.31,243.74,243.09,243.72,2578.0,242.8909,243.3201,242.6713,243.3002,2578.0
2024-03-19 09:55:00,243.62,243.7,243.45,243.64,800.0,243.2003,243.2802,243.0306,243.2203,800.0
2024-03-19 10:00:00,243.5,244.31,243.5,244.31,2786.0,243.0806,243.8892,243.0806,243.8892,2786.0
2024-03-19 10:05:00,244.31,244.48,243.98,243.98,920.0,243.8892,244.0589,243.5597,243.5597,920.0
2024-03-19 10:10:00,244.06,244.11,243.82,243.83,504.0,243.6396,243.6895,243.4,243.41,504.0
2024-03-19 10:15:00,243.99,244.15,243.85,244.06,2207.0,243.5697,243.7294,243.4299,243.6396,2207.0
2024-03-19 10:20:00,244.07,244.15,243.93,243.94,1460.0,243.6496,243.7294,243.5098,243.5198,1460.0
2024-03-19 10:25:00,244.14,244.14,243.26,243.32,3522.0,243.7194,243.7194,242.841,242.9009,3522.0
2024-03-19 10:30:00,243.52,243.72,243.32,243.67,1800.0,243.1005,243.3002,242.9009,243.2503,1800.0
2024-03-19 10:35:00,243.67,244.06,243.66,243.84,1239.0,243.2503,243.6396,243.2403,243.42,1239.0
2024-03-19 10:40:00,244.53,244.53,243.81,243.81,4140.0,244.1088,244.1088,243.39,243.39,4140.0
2024-03-19 10:45:00,243.9,244.13,243.75,244.13,1710.0,243.4799,243.7095,243.3301,243.7095,1710.0
2024-03-19 10:50:00,244.26,244.3,244.0,244.0,3799.0,243.8392,243.8792,243.5797,243.5797,3799.0
2024-03-19 10:55:00,244.02,244.25,243.89,243.89,2770.0,243.5997,243.8293,243.4699,243.4699,2770.0
2024-03-19 11:00:00,243.87,243.91,243.72,243.91,2318.0,243.4499,243.4898,243.3002,243.4898,2318.0
2024-03-19 11:05:00,243.91,244.1,243.87,243.89,2701.0,243.4898,243.6795,243.4499,243.4699,2701.0
2024-03-19 11:10:00,243.95,244.34,243.95,244.25,3010.0,243.5298,243.9191,243.5298,243.8293,3010.0
2024-03-19 11:15:00,244.2,244.32,244.19,244.31,1449.0,243.7793,243.8991,243.7694,243.8892,1449.0
2024-03-19 11:20:00,244.23,244.7,244.16,244.7,6703.0,243.8093,244.2785,243.7394,244.2785,6703.0
2024-03-19 11:25:00,244.7,245.02,244.7,245.02,2168.0,244.2785,244.5979,244.2785,244.5979,2168.0
2024-03-19 11:30:00,245.01,245.39,245.01,245.07,2741.0,244.588,244.9673,244.588,244.6478,2741.0
2024-03-19 11:35:00,245.27,245.27,245.27,245.27,200.0,244.8475,244.8475,244.8475,244.8475,200.0
2024-03-19 11:40:00,245.27,245.52,245.12,245.13,3261.0,244.8475,245.0971,244.6978,244.7077,3261.0
2024-03-19 11:45:00,245.13,245.16,244.92,245.12,5132.0,244.7077,244.7377,244.4981,244.6978,5132.0
2024-03-19 11:50:00,245.29,245.77,245.29,245.77,1083.0,244.8675,245.3466,244.8675,245.3466,1083.0
2024-03-19 11:55:00,245.8,245.93,245.76,245.93,1600.0,245.3766,245.5064,245.3367,245.5064,1600.0
2024-03-19 12:00:00,246.0,246.0,245.66,245.66,1219.0,245.5762,245.5762,245.2368,245.2368,1219.0
2024-03-19 12:05:00,245.89,245.89,245.82,245.82,2126.0,245.4664,245.4664,245.3966,245.3966,2126.0
2024-03-19 12:10:00,245.79,245.81,245.68,245.68,2551.0,245.3666,245.3866,245.2568,245.2568,2551.0
2024-03-19 12:15:00,245.77,245.88,245.69,245.77,1066.0,245.3466,245.4565,245.2668,245.3466,1066.0
2024-03-19 12:20:00,245.72,246.1,245.72,246.1,615.0,245.2967,245.6761,245.2967,245.6761,615.0
2024-03-19 12:25:00,246.12,246.12,245.95,245.95,1060.0,245.696,245.696,245.5263,245.5263,1060.0
2024-03-19 12:30:00,246.11,246.22,246.04,246.05,1451.0,245.6861,245.7959,245.6162,245.6262,1451.0
2024-03-19 12:35:00,246.13,246.49,246.05,246.25,2842.0,245.706,246.0654,245.6262,245.8258,2842.0
2024-03-19 12:40:00,246.31,246.58,246.24,246.48,1748.0,245.8857,246.1552,245.8158,246.0554,1748.0
2024-03-19 12:45:00,246.42,246.42,246.42,246.42,100.0,245.9955,245.9955,245.9955,245.9955,100.0
2024-03-19 12:50:00,246.42,246.42,246.28,246.28,910.0,245.9955,245.9955,245.8558,245.8558,910.0
2024-03-19 12:55:00,246.2,246.2,245.96,245.99,1414.0,245.7759,245.7759,245.5363,245.5663,1414.0
2024-03-19 13:00:00,246.04,246.39,245.9,246.01,5470.0,245.6162,245.9656,245.4764,245.5862,5470.0
2024-03-19 13:05:00,245.9,245.91,245.69,245.69,700.0,245.4764,245.4864,245.2668,245.2668,700.0
2024-03-19 13:10:00,245.76,246.06,245.75,246.06,848.0,245.3367,245.6361,245.3267,245.6361,848.0
2024-03-19 13:15:00,245.93,246.09,245.87,246.05,1520.0,245.5064,245.6661,245.4465,245.6262,1520.0
2024-03-19 13:20:00,245.92,246.13,245.92,246.13,640.0,245.4964,245.706,245.4964,245.706,640.0
2024-03-19 13:25:00,246.25,246.29,246.17,246.29,400.0,245.8258,245.8657,245.746,245.8657,400.0
2024-03-19 13:30:00,246.26,246.37,246.1,246.24,1904.0,245.8358,245.9456,245.6761,245.8158,1904.0
2024-03-19 13:35:00,246.1,246.23,245.96,246.02,1000.0,245.6761,245.8058,245.5363,245.5962,1000.0
2024-03-19 13:40:00,246.25,246.25,246.12,246.13,400.0,245.8258,245.8258,245.696,245.706,400.0
2024-03-19 13:45:00,246.06,246.32,246.0,246.18,1980.0,245.6361,245.8957,245.5762,245.7559,1980.0
2024-03-19 13:50:00,246.12,246.21,246.05,246.2,2726.0,245.696,245.7859,245.6262,245.7759,2726.0
2024-03-19 13:55:00,246.31,246.31,246.3,246.31,300.0,245.8857,245.8857,245.8757,245.8857,300.0
2024-03-19 14:00:00,246.08,246.3,246.01,246.3,3301.0,245.6561,245.8757,245.5862,245.8757,3301.0
2024-03-19 14:05:00,246.19,246.22,246.08,246.14,4661.0,245.7659,245.7959,245.6561,245.716,4661.0
2024-03-19 14:10:00,246.14,246.17,245.88,246.1,8893.0,245.716,245.746,245.4565,245.6761,8893.0
2024-03-19 14:15:00,246.02,246.47,245.99,246.07,1055.0,245.5962,246.0454,245.5663,245.6461,1055.0
2024-03-19 14:20:00,246.16,246.22,246.12,246.22,1826.0,245.736,245.7959,245.696,245.7959,1826.0
2024-03-19 14:25:00,246.36,246.37,246.03,246.37,647.0,245.9356,245.9456,245.6062,245.9456,647.0
2024-03-19 14:30:00,246.39,246.55,246.38,246.43,404.0,245.9656,246.1253,245.9556,246.0055,404.0
2024-03-19 14:35:00,246.46,246.51,246.46,246.51,300.0,246.0355,246.0854,246.0355,246.0854,300.0
2024-03-19 14:40:00,246.44,246.62,246.44,246.62,1433.0,246.0155,246.1952,246.0155,246.1952,1433.0
2024-03-19 14:45:00,246.53,246.57,246.38,246.41,1331.0,246.1053,246.1453,245.9556,245.9855,1331.0
2024-03-19 14:50:00,246.3,246.31,246.13,246.13,1015.0,245.8757,245.8857,245.706,245.706,1015.0
2024-03-19 14:55:00,246.07,246.14,245.89,245.97,1600.0,245.6461,245.716,245.4664,245.5463,1600.0
2024-03-19 15:00:00,245.97,246.29,245.97,246.12,1147.0,245.5463,245.8657,245.5463,245.696,1147.0
2024-03-19 15:05:00,246.09,246.12,245.97,246.01,1888.0,245.6661,245.696,245.5463,245.5862,1888.0
2024-03-19 15:10:00,246.04,246.04,245.92,245.92,821.0,245.6162,245.6162,245.4964,245.4964,821.0
2024-03-19 15:15:00,246.0,246.13,245.93,246.09,1146.0,245.5762,245.706,245.5064,245.6661,1146.0
2024-03-19 15:20:00,246.16,246.22,245.92,245.93,1861.0,245.736,245.7959,245.4964,245.5064,1861.0
2024-03-19 15:25:00,246.05,246.14,245.88,246.03,1663.0,245.6262,245.716,245.4565,245.6062,1663.0
2024-03-19 15:30:00,246.09,246.44,246.09,246.28,4261.0,245.6661,246.0155,245.6661,245.8558,4261.0
2024-03-19 15:35:00,246.33,246.41,246.21,246.38,3532.0,245.9057,245.9855,245.7859,245.9556,3532.0
2024-03-19 15:40:00,246.34,246.44,246.26,246.42,2200.0,245.9157,246.0155,245.8358,245.9955,2200.0
2024-03-19 15:45:00,246.45,246.47,246.28,246.31,4232.0,246.0255,246.0454,245.8558,245.8857,4232.0
2024-03-19 15:50:00,246.23,246.64,246.22,246.64,6893.0,245.8058,246.2151,245.7959,246.2151,6893.0
2024-03-19 15:55:00,246.67,246.7,246.29,246.3,25338.0,246.2451,246.275,245.8657,245.8757,25338.0
2024-03-20 09:30:00,246.0,246.31,245.66,246.31,6909.0,245.5762,245.8857,245.2368,245.8857,6909.0
2024-03-20 09:35:00,245.96,245.96,245.95,245.96,100.0,245.5363,245.5363,245.5263,245.5363,100.0
2024-03-20 09:40:00,246.38,247.2,246.31,247.2,3154.0,245.9556,246.7742,245.8857,246.7742,3154.0
2024-03-20 09:45:00,246.9,247.01,246.41,246.8,1704.0,246.4747,246.5845,245.9855,246.3749,1704.0
2024-03-20 09:50:00,246.95,246.95,246.74,246.74,450.0,246.5246,246.5246,246.315,246.315,450.0
2024-03-20 09:55:00,246.82,247.31,246.82,247.21,3150.0,246.3948,246.884,246.3948,246.7842,3150.0
2024-03-20 10:00:00,247.07,247.12,247.0,247.12,408.0,246.6444,246.6943,246.5745,246.6943,408.0
2024-03-20 10:05:00,246.83,247.21,246.83,247.17,8581.0,246.4048,246.7842,246.4048,246.7442,8581.0
2024-03-20 10:10:00,247.35,247.36,246.69,246.82,4941.0,246.9239,246.9339,246.2651,246.3948,4941.0
2024-03-20 10:15:00,247.04,247.24,247.04,247.24,1031.0,246.6145,246.8141,246.6145,246.8141,1031.0
2024-03-20 10:20:00,247.36,247.7,247.03,247.29,29598.0,246.9339,247.2733,246.6045,246.864,29598.0
2024-03-20 10:25:00,247.53,247.82,247.08,247.34,13427.0,247.1036,247.3931,246.6544,246.9139,13427.0
2024-03-20 10:30:00,247.84,248.11,247.84,248.05,1741.0,247.4131,247.6826,247.4131,247.6227,1741.0
2024-03-20 10:35:00,247.76,247.84,247.47,247.53,2031.0,247.3332,247.4131,247.0437,247.1036,2031.0
2024-03-20 10:40:00,247.52,247.52,247.31,247.31,441.0,247.0936,247.0936,246.884,246.884,441.0
2024-03-20 10:45:00,247.14,247.27,246.79,246.82,5407.0,246.7143,246.8441,246.3649,246.3948,5407.0
2024-03-20 10:50:00,246.93,247.0,246.91,246.98,3823.0,246.5046,246.5745,246.4847,246.5546,3823.0
2024-03-20 10:55:00,247.02,247.02,246.63,246.67,1761.0,246.5945,246.5945,246.2052,246.2451,1761.0
2024-03-20 11:00:00,246.79,246.94,246.71,246.79,2271.0,246.3649,246.5146,246.285,246.3649,2271.0
2024-03-20 11:05:00,246.87,247.14,246.87,247.14,1150.0,246.4447,246.7143,246.4447,246.7143,1150.0
2024-03-20 11:10:00,247.25,247.62,247.25,247.62,1301.0,246.8241,247.1935,246.8241,247.1935,1301.0
2024-03-20 11:15:00,247.59,248.18,247.51,248.18,2246.0,247.1635,247.7525,247.0836,247.7525,2246.0
2024-03-20 11:20:00,248.02,248.02,247.76,247.82,941.0,247.5928,247.5928,247.3332,247.3931,941.0
2024-03-20 11:25:00,247.93,248.17,247.92,248.04,4384.0,247.5029,247.7425,247.4929,247.6127,4384.0
2024-03-20 11:30:00,247.94,248.02,247.54,247.62,2052.0,247.5129,247.5928,247.1136,247.1935,2052.0
2024-03-20 11:35:00,247.62,247.62,247.62,247.62,204.0,247.1935,247.1935,247.1935,247.1935,204.0
2024-03-20 11:40:00,247.64,247.64,247.53,247.53,1322.0,247.2134,247.2134,247.1036,247.1036,1322.0
2024-03-20 11:45:00,247.41,247.49,247.38,247.49,750.0,246.9838,247.0637,246.9539,247.0637,750.0
2024-03-20 11:50:00,247.5,247.5,246.83,246.83,4788.0,247.0737,247.0737,246.4048,246.4048,4788.0
2024-03-20 11:55:00,246.83,247.0,246.7,247.0,2778.0,246.4048,246.5745,246.275,246.5745,2778.0
2024-03-20 12:00:00,246.91,247.21,246.77,247.2,5460.0,246.4847,246.7842,246.3449,246.7742,5460.0
2024-03-20 12:05:00,247.2,247.26,246.95,246.95,2010.0,246.7742,246.8341,246.5246,246.5246,2010.0
2024-03-20 12:10:00,246.96,246.96,246.95,246.95,304.0,246.5346,246.5346,246.5246,246.5246,304.0
2024-03-20 12:15:00,246.95,247.0,246.86,246.91,1181.0,246.5246,246.5745,246.4348,246.4847,1181.0
2024-03-20 12:20:00,246.91,246.92,246.62,246.92,641.0,246.4847,246.4947,246.1952,246.4947,641.0
2024-03-20 12:25:00,246.94,246.94,246.94,246.94,100.0,246.5146,246.5146,246.5146,246.5146,100.0
2024-03-20 12:30:00,246.77,246.89,246.68,246.89,2410.0,246.3449,246.4647,246.2551,246.4647,2410.0
2024-03-20 12:35:00,246.84,246.85,246.74,246.79,3622.0,246.4148,246.4248,246.315,246.3649,3622.0
2024-03-20 12:40:00,246.8,246.87,246.79,246.79,2672.0,246.3749,246.4447,246.3649,246.3649,2672.0
2024-03-20 12:45:00,246.81,246.91,246.81,246.86,1152.0,246.3848,246.4847,246.3848,246.4348,1152.0
2024-03-20 12:50:00,246.91,246.92,246.82,246.91,3783.0,246.4847,246.4947,246.3948,246.4847,3783.0
2024-03-20 12:55:00,246.91,247.14,246.87,246.96,5399.0,246.4847,246.7143,246.4447,246.5346,5399.0
2024-03-20 13:00:00,247.0,247.0,246.94,246.95,200.0,246.5745,246.5745,246.5146,246.5246,200.0
2024-03-20 13:05:00,246.88,246.98,246.73,246.77,5204.0,246.4547,246.5546,246.305,246.3449,5204.0
2024-03-20 13:10:00,246.82,246.98,246.75,246.98,1189.0,246.3948,246.5546,246.325,246.5546,1189.0
2024-03-20 13:15:00,246.97,247.36,246.97,247.36,1670.0,246.5446,246.9339,246.5446,246.9339,1670.0
2024-03-20 13:20:00,247.25,247.26,247.17,247.18,200.0,246.8241,246.8341,246.7442,246.7542,200.0
2024-03-20 13:25:00,247.1,247.36,247.1,247.34,997.0,246.6743,246.9339,246.6743,246.9139,997.0
2024-03-20 13:30:00,247.21,247.31,247.2,247.28,1020.0,246.7842,246.884,246.7742,246.854,1020.0
2024-03-20 13:35:00,247.29,247.3,247.08,247.18,2623.0,246.864,246.874,246.6544,246.7542,2623.0
2024-03-20 13:40:00,247.11,247.11,246.99,247.04,1700.0,246.6843,246.6843,246.5645,246.6145,1700.0
2024-03-20 13:45:00,247.13,247.21,247.12,247.21,900.0,246.7043,246.7842,246.6943,246.7842,900.0
2024-03-20 13:50:00,247.19,247.24,247.19,247.24,635.0,246.7642,246.8141,246.7642,246.8141,635.0
2024-03-20 13:55:00,247.28,247.28,246.97,246.98,1302.0,246.854,246.854,246.5446,246.5546,1302.0
2024-03-20 14:00:00,247.09,247.81,247.02,247.73,19989.0,246.6644,247.3831,246.5945,247.3033,19989.0
2024-03-20 14:05:00,247.96,248.46,247.84,247.84,3926.0,247.5329,248.032,247.4131,247.4131,3926.0
2024-03-20 14:10:00,247.52,247.86,247.52,247.75,1635.0,247.0936,247.433,247.0936,247.3232,1635.0
2024-03-20 14:15:00,247.76,247.76,247.17,247.24,1102.0,247.3332,247.3332,246.7442,246.8141,1102.0
2024-03-20 14:20:00,247.36,247.38,246.99,247.01,1463.0,246.9339,246.9539,246.5645,246.5845,1463.0
2024-03-20 14:25:00,247.0,247.3,247.0,247.3,1703.0,246.5745,246.874,246.5745,246.874,1703.0
2024-03-20 14:30:00,247.3,247.35,245.95,245.96,4187.0,246.874,246.9239,245.5263,245.5363,4187.0
2024-03-20 14:35:00,245.86,247.04,245.71,246.83,4629.0,245.4365,246.6145,245.2867,246.4048,4629.0
2024-03-20 14:40:00,246.94,247.25,246.65,246.93,4382.0,246.5146,246.8241,246.2251,246.5046,4382.0
2024-03-20 14:45:00,247.09,248.21,247.09,248.21,1056.0,246.6644,247.7824,246.6644,247.7824,1056.0
2024-03-20 14:50:00,248.49,248.6,248.05,248.46,3767.0,248.062,248.1718,247.6227,248.032,3767.0
2024-03-20 14:55:00,248.59,248.96,248.47,248.95,2666.0,248.1618,248.5311,248.042,248.5212,2666.0
2024-03-20 15:00:00,249.0,249.37,248.85,248.98,3676.0,248.5711,248.9404,248.4213,248.5511,3676.0
2024-03-20 15:05:00,249.08,249.43,249.01,249.43,2590.0,248.6509,249.0003,248.5811,249.0003,2590.0
2024-03-20 15:10:00,249.28,249.56,249.14,249.23,7037.0,248.8506,249.1301,248.7108,248.8007,7037.0
2024-03-20 15:15:00,249.03,249.77,249.03,249.77,1141.0,248.601,249.3398,248.601,249.3398,1141.0
2024-03-20 15:20:00,249.87,249.91,249.49,249.71,2589.0,249.4396,249.4795,249.0602,249.2799,2589.0
2024-03-20 15:25:00,249.59,250.14,249.59,250.04,8665.0,249.1601,249.7091,249.1601,249.6093,8665.0
2024-03-20 15:30:00,250.11,250.38,250.07,250.08,9202.0,249.6792,249.9487,249.6392,249.6492,9202.0
2024-03-20 15:35:00,250.04,250.04,248.89,249.2,4940.0,249.6093,249.6093,248.4613,248.7707,4940.0
2024-03-20 15:40:00,249.22,249.22,248.66,248.83,5154.0,248.7907,248.7907,248.2317,248.4014,5154.0
2024-03-20 15:45:00,248.82,249.1,248.41,248.42,12356.0,248.3914,248.6709,247.9821,247.9921,12356.0
2024-03-20 15:50:00,248.22,249.07,248.22,249.0,14318.0,247.7924,248.641,247.7924,248.5711,14318.0
2024-03-20 15:55:00,249.07,249.66,248.98,249.48,39731.0,248.641,249.2299,248.5511,249.0503,39731.0
2024-03-21 09:30:00,252.25,252.61,251.67,251.67,7989.0,251.8155,252.1749,251.2365,251.2365,7989.0
2024-03-21 09:35:00,251.14,251.84,251.14,251.63,3449.0,250.7074,251.4062,250.7074,251.1965,3449.0
2024-03-21 09:40:00,251.69,252.44,251.69,252.34,4007.0,251.2564,252.0052,251.2564,251.9053,4007.0
2024-03-21 09:45:00,252.46,252.98,252.04,252.05,10756.0,252.0251,252.5442,251.6058,251.6158,10756.0
2024-03-21 09:50:00,252.26,252.91,252.09,252.77,7023.0,251.8255,252.4743,251.6558,252.3346,7023.0
2024-03-21 09:55:00,252.56,253.53,252.52,253.48,5900.0,252.1249,253.0933,252.085,253.0434,5900.0
2024-03-21 10:00:00,253.48,253.6,252.99,253.06,7416.0,253.0434,253.1632,252.5542,252.6241,7416.0
2024-03-21 10:05:00,253.02,253.68,252.91,253.55,4468.0,252.5842,253.243,252.4743,253.1132,4468.0
2024-03-21 10:10:00,253.67,253.71,253.05,253.38,3373.0,253.233,253.273,252.6141,252.9435,3373.0
2024-03-21 10:15:00,253.44,253.95,253.43,253.77,3415.0,253.0034,253.5126,252.9934,253.3329,3415.0
2024-03-21 10:20:00,253.78,253.97,253.46,253.46,3725.0,253.3428,253.5325,253.0234,253.0234,3725.0
2024-03-21 10:25:00,253.71,254.16,253.71,253.99,1910.0,253.273,253.7222,253.273,253.5525,1910.0
2024-03-21 10:30:00,253.89,254.13,253.79,254.0,2890.0,253.4527,253.6922,253.3528,253.5625,2890.0
2024-03-21 10:35:00,253.86,254.18,253.79,253.98,4138.0,253.4227,253.7422,253.3528,253.5425,4138.0
2024-03-21 10:40:00,253.96,254.69,253.96,254.55,2825.0,253.5225,254.2513,253.5225,254.1115,2825.0
2024-03-21 10:45:00,254.54,254.55,254.02,254.32,6311.0,254.1015,254.1115,253.5824,253.8819,6311.0
2024-03-21 10:50:00,254.12,254.68,254.12,254.68,3557.0,253.6823,254.2413,253.6823,254.2413,3557.0
2024-03-21 10:55:00,254.54,255.21,254.54,255.21,6348.0,254.1015,254.7704,254.1015,254.7704,6348.0
2024-03-21 11:00:00,255.11,255.12,254.88,254.95,5554.0,254.6706,254.6805,254.4409,254.5108,5554.0
2024-03-21 11:05:00,254.94,255.29,254.94,255.15,5256.0,254.5008,254.8502,254.5008,254.7105,5256.0
2024-03-21 11:10:00,255.18,255.19,254.72,254.89,6922.0,254.7404,254.7504,254.2812,254.4509,6922.0
2024-03-21 11:15:00,254.75,255.0,254.74,254.79,4411.0,254.3112,254.5607,254.3012,254.3511,4411.0
2024-03-21 11:20:00,254.79,254.79,254.38,254.56,2222.0,254.3511,254.3511,253.9418,254.1215,2222.0
2024-03-21 11:25:00,254.54,254.67,254.41,254.61,5055.0,254.1015,254.2313,253.9718,254.1714,5055.0
2024-03-21 11:30:00,254.58,254.81,254.52,254.77,2268.0,254.1415,254.3711,254.0816,254.3311,2268.0
2024-03-21 11:35:00,254.89,254.95,254.73,254.89,2951.0,254.4509,254.5108,254.2912,254.4509,2951.0
2024-03-21 11:40:00,254.83,254.94,254.33,254.44,8364.0,254.391,254.5008,253.8919,254.0017,8364.0
2024-03-21 11:45:00,254.24,254.28,254.04,254.27,3522.0,253.8021,253.842,253.6024,253.832,3522.0
2024-03-21 11:50:00,254.29,254.55,254.29,254.44,5047.0,253.852,254.1115,253.852,254.0017,5047.0
2024-03-21 11:55:00,254.55,254.91,254.55,254.66,4106.0,254.1115,254.4709,254.1115,254.2213,4106.0
2024-03-21 12:00:00,254.73,254.86,254.66,254.86,1542.0,254.2912,254.421,254.2213,254.421,1542.0
2024-03-21 12:05:00,254.96,255.1,254.96,255.02,1212.0,254.5208,254.6606,254.5208,254.5807,1212.0
2024-03-21 12:10:00,255.12,255.25,255.0,255.24,1900.0,254.6805,254.8103,254.5607,254.8003,1900.0
2024-03-21 12:15:00,255.24,255.35,255.16,255.28,4480.0,254.8003,254.9101,254.7205,254.8403,4480.0
2024-03-21 12:20:00,255.28,255.48,255.17,255.48,1506.0,254.8403,255.0399,254.7304,255.0399,1506.0
2024-03-21 12:25:00,255.52,255.62,255.49,255.56,5720.0,255.0798,255.1797,255.0499,255.1198,5720.0
2024-03-21 12:30:00,255.62,255.71,255.13,255.27,4087.0,255.1797,255.2695,254.6905,254.8303,4087.0
2024-03-21 12:35:00,255.44,255.57,255.4,255.53,5513.0,255.0,255.1298,254.9601,255.0898,5513.0
2024-03-21 12:40:00,255.52,255.7,255.16,255.27,5145.0,255.0798,255.2595,254.7205,254.8303,5145.0
2024-03-21 12:45:00,255.15,255.27,255.01,255.01,4533.0,254.7105,254.8303,254.5707,254.5707,4533.0
2024-03-21 12:50:00,255.06,255.44,255.06,255.44,2600.0,254.6206,255.0,254.6206,255.0,2600.0
2024-03-21 12:55:00,255.5,255.53,255.38,255.53,1895.0,255.0599,255.0898,254.9401,255.0898,1895.0
2024-03-21 13:00:00,255.44,255.47,254.67,254.68,6721.0,255.0,255.0299,254.2313,254.2413,6721.0
2024-03-21 13:05:00,254.72,254.86,254.71,254.8,900.0,254.2812,254.421,254.2712,254.3611,900.0
2024-03-21 13:10:00,254.81,255.07,254.81,255.05,3228.0,254.3711,254.6306,254.3711,254.6107,3228.0
2024-03-21 13:15:00,254.99,255.25,254.99,255.11,3688.0,254.5508,254.8103,254.5508,254.6706,3688.0
2024-03-21 13:20:00,255.15,255.23,254.9,254.9,2781.0,254.7105,254.7903,254.4609,254.4609,2781.0
2024-03-21 13:25:00,254.93,255.39,254.93,255.39,2772.0,254.4909,254.9501,254.4909,254.9501,2772.0
2024-03-21 13:30:00,255.49,255.58,255.47,255.54,2716.0,255.0499,255.1397,255.0299,255.0998,2716.0
2024-03-21 13:35:00,255.61,255.76,255.58,255.73,1989.0,255.1697,255.3194,255.1397,255.2895,1989.0
2024-03-21 13:40:00,255.7,255.83,255.69,255.75,3049.0,255.2595,255.3893,255.2496,255.3094,3049.0
2024-03-21 13:45:00,255.76,255.76,255.42,255.54,3968.0,255.3194,255.3194,254.98,255.0998,3968.0
2024-03-21 13:50:00,255.54,255.59,255.35,255.46,4188.0,255.0998,255.1497,254.9101,255.0199,4188.0
2024-03-21 13:55:00,255.36,255.79,255.36,255.62,3226.0,254.9201,255.3494,254.9201,255.1797,3226.0
2024-03-21 14:00:00,255.56,255.71,255.47,255.69,2894.0,255.1198,255.2695,255.0299,255.2496,2894.0
2024-03-21 14:05:00,255.67,255.75,255.47,255.52,3167.0,255.2296,255.3094,255.0299,255.0798,3167.0
2024-03-21 14:10:00,255.48,255.54,255.36,255.54,2418.0,255.0399,255.0998,254.9201,255.0998,2418.0
2024-03-21 14:15:00,255.49,255.72,255.48,255.71,3943.0,255.0499,255.2795,255.0399,255.2695,3943.0
2024-03-21 14:20:00,255.75,255.84,255.74,255.77,3094.0,255.3094,255.3993,255.2995,255.3294,3094.0
2024-03-21 14:25:00,255.85,256.05,255.85,256.03,3654.0,255.4093,255.6089,255.4093,255.589,3654.0
2024-03-21 14:30:00,256.05,256.06,255.54,255.54,4023.0,255.6089,255.6189,255.0998,255.0998,4023.0
2024-03-21 14:35:00,255.37,255.45,255.19,255.23,6300.0,254.9301,255.01,254.7504,254.7903,6300.0
2024-03-21 14:40:00,255.25,255.55,255.24,255.55,4842.0,254.8103,255.1098,254.8003,255.1098,4842.0
2024-03-21 14:45:00,255.56,255.66,255.48,255.56,3023.0,255.1198,255.2196,255.0399,255.1198,3023.0
2024-03-21 14:50:00,255.5,255.68,255.41,255.41,4935.0,255.0599,255.2396,254.97,254.97,4935.0
2024-03-21 14:55:00,255.42,255.59,255.41,255.52,3654.0,254.98,255.1497,254.97,255.0798,3654.0
2024-03-21 15:00:00,255.53,255.55,255.39,255.48,1889.0,255.0898,255.1098,254.9501,255.0399,1889.0
2024-03-21 15:05:00,255.55,255.57,255.33,255.43,6272.0,255.1098,255.1298,254.8902,254.99,6272.0
2024-03-21 15:10:00,255.42,255.44,255.05,255.17,5110.0,254.98,255.0,254.6107,254.7304,5110.0
2024-03-21 15:15:00,255.16,255.37,255.14,255.14,11764.0,254.7205,254.9301,254.7005,254.7005,11764.0
2024-03-21 15:20:00,255.14,255.32,255.02,255.26,6312.0,254.7005,254.8802,254.5807,254.8203,6312.0
2024-03-21 15:25:00,255.26,255.32,255.09,255.22,3741.0,254.8203,254.8802,254.6506,254.7804,3741.0
2024-03-21 15:30:00,255.16,255.33,255.06,255.07,11485.0,254.7205,254.8902,254.6206,254.6306,11485.0
2024-03-21 15:35:00,255.0,255.08,254.83,254.95,7641.0,254.5607,254.6406,254.391,254.5108,7641.0
2024-03-21 15:40:00,254.94,255.3,254.9,255.26,6103.0,254.5008,254.8602,254.4609,254.8203,6103.0
2024-03-21 15:45:00,255.26,255.39,255.23,255.39,15263.0,254.8203,254.9501,254.7903,254.9501,15263.0
2024-03-21 15:50:00,255.39,255.64,255.29,255.62,23678.0,254.9501,255.1996,254.8502,255.1797,23678.0
2024-03-21 15:55:00,255.65,256.45,255.63,256.19,69999.0,255.2096,256.0082,255.1897,255.7487,69999.0
2024-03-22 09:30:00,256.59,256.82,255.21,255.41,16988.0,256.148,256.3776,254.7704,254.97,16988.0
2024-03-22 09:35:00,255.41,256.52,255.37,256.19,5533.0,254.97,256.0781,254.9301,255.7487,5533.0
2024-03-22 09:40:00,256.5,257.02,256.0,256.0,4922.0,256.0582,256.5773,255.559,255.559,4922.0
2024-03-22 09:45:00,256.4,256.48,256.29,256.48,920.0,255.9583,256.0382,255.8485,256.0382,920.0
2024-03-22 09:50:00,256.76,257.11,256.3,256.61,9590.0,256.3177,256.6671,255.8585,256.168,9590.0
2024-03-22 09:55:00,256.77,256.77,256.1,256.19,3675.0,256.3277,256.3277,255.6588,255.7487,3675.0
2024-03-22 10:00:00,256.12,256.5,256.11,256.32,2350.0,255.6788,256.0582,255.6688,255.8785,2350.0
2024-03-22 10:05:00,256.52,256.52,255.47,255.78,2904.0,256.0781,256.0781,255.0299,255.3394,2904.0
2024-03-22 10:10:00,255.79,256.03,255.33,255.47,4859.0,255.3494,255.589,254.8902,255.0299,4859.0
2024-03-22 10:15:00,255.55,255.88,255.41,255.78,10272.0,255.1098,255.4392,254.97,255.3394,10272.0
2024-03-22 10:20:00,255.95,256.05,255.68,255.97,4508.0,255.5091,255.6089,255.2396,255.5291,4508.0
2024-03-22 10:25:00,256.08,256.31,255.78,256.3,3182.0,255.6389,255.8685,255.3394,255.8585,3182.0
2024-03-22 10:30:00,256.39,256.39,256.16,256.33,1311.0,255.9483,255.9483,255.7187,255.8885,1311.0
2024-03-22 10:35:00,256.43,256.43,256.11,256.19,5312.0,255.9883,255.9883,255.6688,255.7487,5312.0
2024-03-22 10:40:00,256.25,256.42,256.01,256.26,3916.0,255.8086,255.9783,255.569,255.8186,3916.0
2024-03-22 10:45:00,256.16,256.21,256.0,256.11,1566.0,255.7187,255.7687,255.559,255.6688,1566.0
2024-03-22 10:50:00,256.19,256.19,255.9,255.9,1454.0,255.7487,255.7487,255.4592,255.4592,1454.0
2024-03-22 10:55:00,255.95,256.08,255.46,255.52,6783.0,255.5091,255.6389,255.0199,255.0798,6783.0
2024-03-22 11:00:00,255.62,255.8,255.46,255.8,4308.0,255.1797,255.3594,255.0199,255.3594,4308.0
2024-03-22 11:05:00,255.8,255.91,255.7,255.86,4861.0,255.3594,255.4692,255.2595,255.4193,4861.0
2024-03-22 11:10:00,255.92,256.41,255.92,256.36,2269.0,255.4792,255.9683,255.4792,255.9184,2269.0
2024-03-22 11:15:00,256.44,256.44,256.28,256.38,3335.0,255.9983,255.9983,255.8385,255.9384,3335.0
2024-03-22 11:20:00,256.46,256.7,256.46,256.61,2100.0,256.0182,256.2578,256.0182,256.168,2100.0
2024-03-22 11:25:00,256.7,256.7,256.39,256.64,3018.0,256.2578,256.2578,255.9483,256.1979,3018.0
2024-03-22 11:30:00,256.62,256.86,256.6,256.8,3090.0,256.178,256.4175,256.158,256.3576,3090.0
2024-03-22 11:35:00,256.69,256.69,256.28,256.3,3049.0,256.2478,256.2478,255.8385,255.8585,3049.0
2024-03-22 11:40:00,256.29,256.48,256.29,256.48,1509.0,255.8485,256.0382,255.8485,256.0382,1509.0
2024-03-22 11:45:00,256.34,256.4,256.18,256.19,4400.0,255.8984,255.9583,255.7387,255.7487,4400.0
2024-03-22 11:50:00,256.29,256.35,256.23,256.28,3530.0,255.8485,255.9084,255.7886,255.8385,3530.0
2024-03-22 11:55:00,256.27,256.42,256.22,256.36,3703.0,255.8286,255.9783,255.7786,255.9184,3703.0
2024-03-22 12:00:00,256.41,256.48,256.32,256.32,3007.0,255.9683,256.0382,255.8785,255.8785,3007.0
2024-03-22 12:05:00,256.38,256.66,256.38,256.51,6329.0,255.9384,256.2179,255.9384,256.0681,6329.0
2024-03-22 12:10:00,256.53,256.67,256.49,256.53,3606.0,256.0881,256.2279,256.0482,256.0881,3606.0
2024-03-22 12:15:00,256.52,256.55,256.41,256.47,6327.0,256.0781,256.1081,255.9683,256.0282,6327.0
2024-03-22 12:20:00,256.47,256.62,256.46,256.56,2099.0,256.0282,256.178,256.0182,256.1181,2099.0
2024-03-22 12:25:00,256.47,256.56,256.4,256.46,7690.0,256.0282,256.1181,255.9583,256.0182,7690.0
2024-03-22 12:30:00,256.47,256.59,256.43,256.5,5356.0,256.0282,256.148,255.9883,256.0582,5356.0
2024-03-22 12:35:00,256.5,256.72,256.49,256.66,5093.0,256.0582,256.2778,256.0482,256.2179,5093.0
2024-03-22 12:40:00,256.68,256.88,256.68,256.88,3610.0,256.2378,256.4375,256.2378,256.4375,3610.0
2024-03-22 12:45:00,256.98,256.98,256.78,256.86,4419.0,256.5373,256.5373,256.3377,256.4175,4419.0
2024-03-22 12:50:00,256.86,257.07,256.79,256.95,6557.0,256.4175,256.6272,256.3477,256.5074,6557.0
2024-03-22 12:55:00,256.95,256.97,256.75,256.81,4531.0,256.5074,256.5273,256.3077,256.3676,4531.0
2024-03-22 13:00:00,256.81,256.83,256.68,256.73,3504.0,256.3676,256.3876,256.2378,256.2878,3504.0
2024-03-22 13:05:00,256.74,256.92,256.73,256.91,6823.0,256.2977,256.4774,256.2878,256.4675,6823.0
2024-03-22 13:10:00,256.91,257.05,256.86,256.95,5147.0,256.4675,256.6072,256.4175,256.5074,5147.0
2024-03-22 13:15:00,256.96,257.12,256.92,256.97,5061.0,256.5174,256.6771,256.4774,256.5273,5061.0
2024-03-22 13:20:00,256.97,257.03,256.93,257.02,2755.0,256.5273,256.5872,256.4874,256.5773,2755.0
2024-03-22 13:25:00,257.03,257.09,256.97,257.04,5143.0,256.5872,256.6471,256.5273,256.5972,5143.0
2024-03-22 13:30:00,256.99,257.11,256.98,257.01,3975.0,256.5473,256.6671,256.5373,256.5673,3975.0
2024-03-22 13:35:00,256.98,257.07,256.94,256.94,6601.0,256.5373,256.6272,256.4974,256.4974,6601.0
2024-03-22 13:40:00,257.0,257.06,256.95,256.96,3246.0,256.5573,256.6172,256.5074,256.5174,3246.0
2024-03-22 13:45:00,256.98,257.16,256.93,256.98,4407.0,256.5373,256.717,256.4874,256.5373,4407.0
2024-03-22 13:50:00,257.02,257.23,256.99,257.23,6409.0,256.5773,256.7869,256.5473,256.7869,6409.0
2024-03-22 13:55:00,257.24,257.5,257.24,257.45,5451.0,256.7969,257.0564,256.7969,257.0065,5451.0
2024-03-22 14:00:00,257.45,257.52,257.41,257.51,6412.0,257.0065,257.0764,256.9666,257.0664,6412.0
2024-03-22 14:05:00,257.5,257.5,256.98,257.04,8771.0,257.0564,257.0564,256.5373,256.5972,8771.0
2024-03-22 14:10:00,257.06,257.06,256.93,256.93,3000.0,256.6172,256.6172,256.4874,256.4874,3000.0
2024-03-22 14:15:00,256.93,257.0,256.75,256.93,4750.0,256.4874,256.5573,256.3077,256.4874,4750.0
2024-03-22 14:20:00,257.01,257.28,256.92,257.28,5723.0,256.5673,256.8368,256.4774,256.8368,5723.0
2024-03-22 14:25:00,257.29,257.47,257.28,257.47,1400.0,256.8468,257.0265,256.8368,257.0265,1400.0
2024-03-22 14:30:00,257.42,257.42,257.1,257.17,5237.0,256.9766,256.9766,256.6571,256.727,5237.0
2024-03-22 14:35:00,257.11,257.39,257.1,257.24,3598.0,256.6671,256.9466,256.6571,256.7969,3598.0
2024-03-22 14:40:00,257.16,257.16,256.63,256.74,1802.0,256.717,256.717,256.1879,256.2977,1802.0
2024-03-22 14:45:00,256.7,256.71,256.36,256.37,2999.0,256.2578,256.2678,255.9184,255.9284,2999.0
2024-03-22 14:50:00,256.31,256.4,256.25,256.28,2235.0,255.8685,255.9583,255.8086,255.8385,2235.0
2024-03-22 14:55:00,256.3,256.54,256.29,256.49,3063.0,255.8585,256.0981,255.8485,256.0482,3063.0
2024-03-22 15:00:00,256.54,256.54,256.43,256.5,4418.0,256.0981,256.0981,255.9883,256.0582,4418.0
2024-03-22 15:05:00,256.52,256.59,256.46,256.59,4279.0,256.0781,256.148,256.0182,256.148,4279.0
2024-03-22 15:10:00,256.47,256.49,256.03,256.18,9850.0,256.0282,256.0482,255.589,255.7387,9850.0
2024-03-22 15:15:00,256.12,256.16,255.93,256.11,4306.0,255.6788,255.7187,255.4891,255.6688,4306.0
2024-03-22 15:20:00,256.13,256.24,256.07,256.19,4805.0,255.6888,255.7986,255.6289,255.7487,4805.0
2024-03-22 15:25:00,256.24,256.34,256.15,256.19,4210.0,255.7986,255.8984,255.7088,255.7487,4210.0
2024-03-22 15:30:00,256.2,256.37,256.13,256.15,7770.0,255.7587,255.9284,255.6888,255.7088,7770.0
2024-03-22 15:35:00,256.17,256.26,256.1,256.17,5223.0,255.7287,255.8186,255.6588,255.7287,5223.0
2024-03-22 15:40:00,256.13,256.18,255.83,255.87,11228.0,255.6888,255.7387,255.3893,255.4292,11228.0
2024-03-22 15:45:00,255.84,256.08,255.83,255.99,16733.0,255.3993,255.6389,255.3893,255.549,16733.0
2024-03-22 15:50:00,256.1,256.38,255.96,256.34,17170.0,255.6588,255.9384,255.5191,255.8984,17170.0
2024-03-22 15:55:00,256.37,256.47,255.81,255.81,52091.0,255.9284,256.0282,255.3693,255.3693,52091.0
2024-03-25 09:30:00,255.5,256.06,255.36,255.36,8381.0,255.0599,255.6189,254.9201,254.9201,8381.0
2024-03-25 09:35:00,255.88,256.05,255.0,256.05,1477.0,255.4392,255.6089,254.5607,255.6089,1477.0
2024-03-25 09:40:00,255.79,256.51,255.79,256.09,822.0,255.3494,256.0681,255.3494,255.6489,822.0
2024-03-25 09:45:00,255.63,255.96,255.13,255.33,8988.0,255.1897,255.5191,254.6905,254.8902,8988.0
2024-03-25 09:50:00,255.33,255.34,255.01,255.01,993.0,254.8902,254.9002,254.5707,254.5707,993.0
2024-03-25 09:55:00,255.12,255.33,254.29,254.95,5660.0,254.6805,254.8902,253.852,254.5108,5660.0
2024-03-25 10:00:00,254.46,254.46,254.21,254.28,600.0,254.0217,254.0217,253.7721,253.842,600.0
2024-03-25 10:05:00,254.25,254.37,254.18,254.28,2215.0,253.812,253.9318,253.7422,253.842,2215.0
2024-03-25 10:10:00,254.38,254.77,254.37,254.77,17848.0,253.9418,254.3311,253.9318,254.3311,17848.0
2024-03-25 10:15:00,254.94,255.17,254.94,255.16,922.0,254.5008,254.7304,254.5008,254.7205,922.0
2024-03-25 10:20:00,255.06,255.06,254.78,254.92,1375.0,254.6206,254.6206,254.3411,254.4809,1375.0
2024-03-25 10:25:00,254.95,254.95,254.53,254.53,5004.0,254.5108,254.5108,254.0916,254.0916,5004.0
2024-03-25 10:30:00,254.64,254.64,253.69,253.89,8016.0,254.2014,254.2014,253.253,253.4527,8016.0
2024-03-25 10:35:00,253.92,253.92,253.38,253.49,2023.0,253.4826,253.4826,252.9435,253.0533,2023.0
2024-03-25 10:40:00,253.36,253.44,253.27,253.44,550.0,252.9236,253.0034,252.8337,253.0034,550.0
2024-03-25 10:45:00,253.45,253.46,253.15,253.32,3486.0,253.0134,253.0234,252.7139,252.8836,3486.0
2024-03-25 10:50:00,253.34,253.49,253.17,253.49,852.0,252.9036,253.0533,252.7339,253.0533,852.0
2024-03-25 10:55:00,253.42,253.77,253.42,253.62,1417.0,252.9835,253.3329,252.9835,253.1831,1417.0
2024-03-25 11:00:00,253.77,253.77,253.54,253.54,841.0,253.3329,253.3329,253.1033,253.1033,841.0
2024-03-25 11:05:00,253.72,254.14,253.66,254.14,2385.0,253.2829,253.7022,253.223,253.7022,2385.0
2024-03-25 11:10:00,254.03,254.6,254.03,254.5,3021.0,253.5924,254.1614,253.5924,254.0616,3021.0
2024-03-25 11:15:00,254.5,254.7,254.44,254.47,12016.0,254.0616,254.2613,254.0017,254.0317,12016.0
2024-03-25 11:20:00,254.48,254.49,254.0,254.14,1590.0,254.0416,254.0516,253.5625,253.7022,1590.0
2024-03-25 11:25:00,254.19,254.28,253.87,254.01,1201.0,253.7521,253.842,253.4327,253.5724,1201.0
2024-03-25 11:30:00,253.82,253.96,253.61,253.76,1083.0,253.3828,253.5225,253.1731,253.3229,1083.0
2024-03-25 11:35:00,253.52,253.88,253.52,253.88,998.0,253.0833,253.4427,253.0833,253.4427,998.0
2024-03-25 11:40:00,253.96,254.02,253.91,254.02,400.0,253.5225,253.5824,253.4726,253.5824,400.0
2024-03-25 11:45:00,253.97,253.97,253.86,253.86,300.0,253.5325,253.5325,253.4227,253.4227,300.0
2024-03-25 11:50:00,253.88,253.88,253.77,253.84,738.0,253.4427,253.4427,253.3329,253.4027,738.0
2024-03-25 11:55:00,253.7,253.71,253.7,253.7,100.0,253.263,253.273,253.263,253.263,100.0
2024-03-25 12:00:00,253.71,253.79,253.7,253.75,899.0,253.273,253.3528,253.263,253.3129,899.0
2024-03-25 12:05:00,253.81,253.98,253.81,253.89,1457.0,253.3728,253.5425,253.3728,253.4527,1457.0
2024-03-25 12:10:00,253.99,254.16,253.99,254.13,1200.0,253.5525,253.7222,253.5525,253.6922,1200.0
2024-03-25 12:15:00,254.17,254.22,254.08,254.1,814.0,253.7322,253.7821,253.6423,253.6623,814.0
2024-03-25 12:20:00,254.15,254.37,254.14,254.29,1260.0,253.7122,253.9318,253.7022,253.852,1260.0
2024-03-25 12:25:00,254.19,254.27,254.18,254.27,500.0,253.7521,253.832,253.7422,253.832,500.0
2024-03-25 12:30:00,254.24,254.24,253.85,253.86,2127.0,253.8021,253.8021,253.4127,253.4227,2127.0
2024-03-25 12:35:00,253.96,253.98,253.96,253.98,412.0,253.5225,253.5425,253.5225,253.5425,412.0
2024-03-25 12:40:00,253.92,253.96,253.78,253.78,604.0,253.4826,253.5225,253.3428,253.3428,604.0
2024-03-25 12:45:00,253.84,253.85,253.84,253.84,600.0,253.4027,253.4127,253.4027,253.4027,600.0
2024-03-25 12:50:00,253.85,254.09,253.76,254.09,5736.0,253.4127,253.6523,253.3229,253.6523,5736.0
2024-03-25 12:55:00,254.1,254.11,254.06,254.11,400.0,253.6623,253.6723,253.6224,253.6723,400.0
2024-03-25 13:00:00,254.09,254.09,253.98,254.04,2432.0,253.6523,253.6523,253.5425,253.6024,2432.0
2024-03-25 13:05:00,254.08,254.49,254.08,254.49,1200.0,253.6423,254.0516,253.6423,254.0516,1200.0
2024-03-25 13:10:00,254.47,254.47,254.47,254.47,200.0,254.0317,254.0317,254.0317,254.0317,200.0
2024-03-25 13:15:00,254.55,254.75,254.54,254.59,2101.0,254.1115,254.3112,254.1015,254.1514,2101.0
2024-03-25 13:20:00,254.71,255.0,254.66,254.92,1349.0,254.2712,254.5607,254.2213,254.4809,1349.0
2024-03-25 13:25:00,254.88,254.92,254.83,254.83,729.0,254.4409,254.4809,254.391,254.391,729.0
2024-03-25 13:30:00,254.83,254.85,254.75,254.78,1204.0,254.391,254.411,254.3112,254.3411,1204.0
2024-03-25 13:35:00,254.89,254.99,254.84,254.99,514.0,254.4509,254.5508,254.401,254.5508,514.0
2024-03-25 13:40:00,254.98,255.0,254.57,254.57,2008.0,254.5408,254.5607,254.1315,254.1315,2008.0
2024-03-25 13:45:00,254.61,254.76,254.6,254.63,2275.0,254.1714,254.3212,254.1614,254.1914,2275.0
2024-03-25 13:50:00,254.66,254.77,254.66,254.77,776.0,254.2213,254.3311,254.2213,254.3311,776.0
2024-03-25 13:55:00,254.84,254.87,254.8,254.8,1963.0,254.401,254.431,254.3611,254.3611,1963.0
2024-03-25 14:00:00,254.85,255.18,254.84,255.18,26730.0,254.411,254.7404,254.401,254.7404,26730.0
2024-03-25 14:05:00,255.18,255.36,255.16,255.27,4200.0,254.7404,254.9201,254.7205,254.8303,4200.0
2024-03-25 14:10:00,255.2,255.2,254.87,254.91,1911.0,254.7604,254.7604,254.431,254.4709,1911.0
2024-03-25 14:15:00,255.02,255.08,255.02,255.08,831.0,254.5807,254.6406,254.5807,254.6406,831.0
2024-03-25 14:20:00,255.1,255.14,255.1,255.14,501.0,254.6606,254.7005,254.6606,254.7005,501.0
2024-03-25 14:25:00,255.2,255.2,255.11,255.13,1526.0,254.7604,254.7604,254.6706,254.6905,1526.0
2024-03-25 14:30:00,255.13,255.14,254.9,254.92,1718.0,254.6905,254.7005,254.4609,254.4809,1718.0
2024-03-25 14:35:00,254.92,254.92,254.8,254.85,3045.0,254.4809,254.4809,254.3611,254.411,3045.0
2024-03-25 14:40:00,254.82,254.83,254.68,254.68,549.0,254.3811,254.391,254.2413,254.2413,549.0
2024-03-25 14:45:00,254.71,255.23,254.7,255.23,3493.0,254.2712,254.7903,254.2613,254.7903,3493.0
2024-03-25 14:50:00,255.12,255.14,255.09,255.14,1300.0,254.6805,254.7005,254.6506,254.7005,1300.0
2024-03-25 14:55:00,255.14,255.34,255.06,255.27,2123.0,254.7005,254.9002,254.6206,254.8303,2123.0
2024-03-25 15:00:00,255.27,255.41,255.21,255.28,3022.0,254.8303,254.97,254.7704,254.8403,3022.0
2024-03-25 15:05:00,255.29,255.36,255.26,255.36,1637.0,254.8502,254.9201,254.8203,254.9201,1637.0
2024-03-25 15:10:00,255.42,255.48,255.29,255.34,2789.0,254.98,255.0399,254.8502,254.9002,2789.0
2024-03-25 15:15:00,255.34,255.35,255.21,255.28,4898.0,254.9002,254.9101,254.7704,254.8403,4898.0
2024-03-25 15:20:00,255.32,255.32,254.95,255.06,6178.0,254.8802,254.8802,254.5108,254.6206,6178.0
2024-03-25 15:25:00,255.0,255.0,254.87,254.88,4544.0,254.5607,254.5607,254.431,254.4409,4544.0
2024-03-25 15:30:00,254.92,255.21,254.92,255.18,4471.0,254.4809,254.7704,254.4809,254.7404,4471.0
2024-03-25 15:35:00,255.18,255.21,255.1,255.15,4918.0,254.7404,254.7704,254.6606,254.7105,4918.0
2024-03-25 15:40:00,255.14,255.61,255.14,255.32,7451.0,254.7005,255.1697,254.7005,254.8802,7451.0
2024-03-25 15:45:00,255.34,255.36,254.97,254.99,6113.0,254.9002,254.9201,254.5308,254.5508,6113.0
2024-03-25 15:50:00,254.9,255.08,254.86,255.03,13012.0,254.4609,254.6406,254.421,254.5907,13012.0
2024-03-25 15:55:00,255.08,255.65,255.0,255.58,34683.0,254.6406,255.2096,254.5607,255.1397,34683.0
2024-03-26 09:30:00,257.04,257.04,256.01,256.93,8393.0,256.5972,256.5972,255.569,256.4874,8393.0
2024-03-26 09:35:00,256.7,257.85,256.44,257.34,30672.0,256.2578,257.4058,255.9983,256.8967,30672.0
2024-03-26 09:40:00,257.09,257.37,257.09,257.37,449.0,256.6471,256.9267,256.6471,256.9267,449.0
2024-03-26 09:45:00,257.37,257.38,256.97,257.13,1213.0,256.9267,256.9366,256.5273,256.6871,1213.0
2024-03-26 09:50:00,257.37,258.08,257.3,257.3,8420.0,256.9267,257.6354,256.8568,256.8568,8420.0
2024-03-26 09:55:00,257.6,257.99,257.35,257.66,38554.0,257.1563,257.5456,256.9067,257.2162,38554.0
2024-03-26 10:00:00,258.06,258.28,257.7,258.05,7228.0,257.6155,257.8351,257.2561,257.6055,7228.0
2024-03-26 10:05:00,258.14,258.52,257.88,258.52,1075.0,257.6953,258.0747,257.4358,258.0747,1075.0
2024-03-26 10:10:00,258.37,258.56,258.12,258.52,1858.0,257.9249,258.1146,257.6754,258.0747,1858.0
2024-03-26 10:15:00,258.56,258.82,258.35,258.35,6138.0,258.1146,258.3742,257.905,257.905,6138.0
2024-03-26 10:20:00,258.42,258.45,258.06,258.29,3164.0,257.9749,258.0048,257.6155,257.8451,3164.0
2024-03-26 10:25:00,258.28,258.4,258.11,258.11,2194.0,257.8351,257.9549,257.6654,257.6654,2194.0
2024-03-26 10:30:00,258.31,258.53,257.89,257.89,1988.0,257.865,258.0847,257.4458,257.4458,1988.0
2024-03-26 10:35:00,257.77,258.24,257.57,258.24,2326.0,257.326,257.7952,257.1263,257.7952,2326.0
2024-03-26 10:40:00,258.25,258.56,258.05,258.56,2554.0,257.8051,258.1146,257.6055,258.1146,2554.0
2024-03-26 10:45:00,258.59,259.08,258.59,258.97,3069.0,258.1446,258.6337,258.1446,258.5239,3069.0
2024-03-26 10:50:00,258.99,259.15,258.79,258.79,1900.0,258.5439,258.7036,258.3442,258.3442,1900.0
2024-03-26 10:55:00,258.8,258.95,258.54,258.54,9754.0,258.3542,258.5039,258.0946,258.0946,9754.0
2024-03-26 11:00:00,258.71,259.34,258.66,259.14,4190.0,258.2644,258.8933,258.2144,258.6936,4190.0
2024-03-26 11:05:00,259.1,259.21,258.96,259.08,2915.0,258.6537,258.7635,258.5139,258.6337,2915.0
2024-03-26 11:10:00,259.25,259.33,259.19,259.19,1634.0,258.8034,258.8833,258.7435,258.7435,1634.0
2024-03-26 11:15:00,259.13,259.15,258.95,258.95,1882.0,258.6836,258.7036,258.5039,258.5039,1882.0
2024-03-26 11:20:00,259.01,259.47,259.01,259.47,3987.0,258.5638,259.023,258.5638,259.023,3987.0
2024-03-26 11:25:00,259.4,259.4,258.96,258.97,3944.0,258.9532,258.9532,258.5139,258.5239,3944.0
2024-03-26 11:30:00,258.95,258.96,258.74,258.76,1853.0,258.5039,258.5139,258.2943,258.3143,1853.0
2024-03-26 11:35:00,258.81,258.87,258.41,258.56,6035.0,258.3642,258.4241,257.9649,258.1146,6035.0
2024-03-26 11:40:00,258.54,258.75,258.47,258.7,2678.0,258.0946,258.3043,258.0248,258.2544,2678.0
2024-03-26 11:45:00,258.71,259.14,258.71,258.98,2745.0,258.2644,258.6936,258.2644,258.5339,2745.0
2024-03-26 11:50:00,259.04,259.46,259.03,259.46,910.0,258.5938,259.0131,258.5838,259.0131,910.0
2024-03-26 11:55:00,259.46,259.49,259.33,259.41,3544.0,259.0131,259.043,258.8833,258.9631,3544.0
2024-03-26 12:00:00,259.34,259.34,259.17,259.17,920.0,258.8933,258.8933,258.7236,258.7236,920.0
2024-03-26 12:05:00,259.1,259.11,258.88,258.95,1725.0,258.6537,258.6637,258.4341,258.5039,1725.0
2024-03-26 12:10:00,258.99,258.99,258.92,258.92,1111.0,258.5439,258.5439,258.474,258.474,1111.0
2024-03-26 12:15:00,258.87,258.88,258.23,258.34,8863.0,258.4241,258.4341,257.7852,257.895,8863.0
2024-03-26 12:20:00,258.36,258.55,258.35,258.55,2907.0,257.915,258.1046,257.905,258.1046,2907.0
2024-03-26 12:25:00,258.56,258.79,258.56,258.79,2301.0,258.1146,258.3442,258.1146,258.3442,2301.0
2024-03-26 12:30:00,258.66,258.72,258.48,258.51,3563.0,258.2144,258.2743,258.0347,258.0647,3563.0
2024-03-26 12:35:00,258.55,258.78,258.55,258.77,2450.0,258.1046,258.3342,258.1046,258.3242,2450.0
2024-03-26 12:40:00,258.83,258.86,258.76,258.77,2427.0,258.3841,258.4141,258.3143,258.3242,2427.0
2024-03-26 12:45:00,258.77,258.83,258.77,258.8,401.0,258.3242,258.3841,258.3242,258.3542,401.0
2024-03-26 12:50:00,258.8,259.14,258.8,259.14,2507.0,258.3542,258.6936,258.3542,258.6936,2507.0
2024-03-26 12:55:00,259.05,259.38,259.05,259.38,5306.0,258.6038,258.9332,258.6038,258.9332,5306.0
2024-03-26 13:00:00,259.3,259.54,259.13,259.45,4366.0,258.8533,259.0929,258.6836,259.0031,4366.0
2024-03-26 13:05:00,259.45,259.58,259.38,259.4,3634.0,259.0031,259.1329,258.9332,258.9532,3634.0
2024-03-26 13:10:00,259.43,259.43,259.28,259.43,1069.0,258.9831,258.9831,258.8334,258.9831,1069.0
2024-03-26 13:15:00,259.43,259.47,259.25,259.41,3064.0,258.9831,259.023,258.8034,258.9631,3064.0
2024-03-26 13:20:00,259.41,259.62,259.24,259.38,4477.0,258.9631,259.1728,258.7934,258.9332,4477.0
2024-03-26 13:25:00,259.49,259.73,259.49,259.72,2859.0,259.043,259.2826,259.043,259.2726,2859.0
2024-03-26 13:30:00,259.72,259.91,259.72,259.91,2100.0,259.2726,259.4623,259.2726,259.4623,2100.0
2024-03-26 13:35:00,259.93,259.93,259.65,259.7,5254.0,259.4822,259.4822,259.2027,259.2526,5254.0
2024-03-26 13:40:00,259.76,260.0,259.46,259.46,5256.0,259.3125,259.5521,259.0131,259.0131,5256.0
2024-03-26 13:45:00,259.5,259.51,259.15,259.28,2550.0,259.053,259.063,258.7036,258.8334,2550.0
2024-03-26 13:50:00,259.31,259.56,259.31,259.56,1949.0,258.8633,259.1129,258.8633,259.1129,1949.0
2024-03-26 13:55:00,259.39,259.61,259.39,259.53,2505.0,258.9432,259.1628,258.9432,259.0829,2505.0
2024-03-26 14:00:00,259.42,260.0,259.42,259.9,1629.0,258.9731,259.5521,258.9731,259.4523,1629.0
2024-03-26 14:05:00,259.98,260.18,259.87,259.93,9537.0,259.5322,259.7318,259.4224,259.4822,9537.0
2024-03-26 14:10:00,259.95,260.25,259.82,260.25,2500.0,259.5022,259.8017,259.3724,259.8017,2500.0
2024-03-26 14:15:00,260.3,260.48,260.09,260.19,5430.0,259.8516,260.0313,259.642,259.7418,5430.0
2024-03-26 14:20:00,260.12,260.15,260.04,260.14,828.0,259.6719,259.7019,259.5921,259.6919,828.0
2024-03-26 14:25:00,260.21,260.21,260.11,260.16,2090.0,259.7618,259.7618,259.6619,259.7119,2090.0
2024-03-26 14:30:00,260.16,260.17,260.12,260.12,400.0,259.7119,259.7218,259.6719,259.6719,400.0
2024-03-26 14:35:00,260.2,260.24,260.07,260.15,4360.0,259.7518,259.7917,259.622,259.7019,4360.0
2024-03-26 14:40:00,260.18,260.6,260.18,260.43,13242.0,259.7318,260.1511,259.7318,259.9814,13242.0
2024-03-26 14:45:00,260.44,260.51,260.09,260.09,10354.0,259.9914,260.0612,259.642,259.642,10354.0
2024-03-26 14:50:00,260.1,260.41,260.08,260.41,2658.0,259.652,259.9614,259.632,259.9614,2658.0
2024-03-26 14:55:00,260.55,260.6,260.45,260.47,2791.0,260.1012,260.1511,260.0014,260.0213,2791.0
2024-03-26 15:00:00,260.41,260.41,260.3,260.4,2307.0,259.9614,259.9614,259.8516,259.9514,2307.0
2024-03-26 15:05:00,260.29,260.47,260.22,260.44,3537.0,259.8416,260.0213,259.7717,259.9914,3537.0
2024-03-26 15:10:00,260.5,260.5,260.18,260.24,2778.0,260.0513,260.0513,259.7318,259.7917,2778.0
2024-03-26 15:15:00,260.25,260.32,260.18,260.28,2356.0,259.8017,259.8716,259.7318,259.8316,2356.0
2024-03-26 15:20:00,260.27,260.35,260.18,260.21,3460.0,259.8217,259.9015,259.7318,259.7618,3460.0
2024-03-26 15:25:00,260.23,260.37,259.94,260.1,7317.0,259.7817,259.9215,259.4922,259.652,7317.0
2024-03-26 15:30:00,260.12,260.12,259.91,260.0,8394.0,259.6719,259.6719,259.4623,259.5521,8394.0
2024-03-26 15:35:00,260.05,260.05,259.67,259.86,11888.0,259.602,259.602,259.2227,259.4124,11888.0
2024-03-26 15:40:00,259.8,260.2,259.8,259.83,9183.0,259.3525,259.7518,259.3525,259.3824,9183.0
2024-03-26 15:45:00,259.82,259.89,259.71,259.74,8393.0,259.3724,259.4423,259.2626,259.2926,8393.0
2024-03-26 15:50:00,259.72,259.88,259.66,259.79,17159.0,259.2726,259.4323,259.2127,259.3425,17159.0
2024-03-26 15:55:00,259.8,259.86,258.95,259.05,35501.0,259.3525,259.4124,258.5039,258.6038,35501.0
2024-03-27 09:30:00,261.94,262.01,260.74,262.01,10614.0,261.4888,261.5587,260.2909,261.5587,10614.0
2024-03-27 09:35:00,261.18,261.76,260.42,261.76,4337.0,260.7301,261.3091,259.9714,261.3091,4337.0
2024-03-27 09:40:00,261.39,261.39,260.7,260.83,3176.0,260.9397,260.9397,260.2509,260.3807,3176.0
2024-03-27 09:45:00,260.75,261.78,260.74,261.72,2915.0,260.3008,261.3291,260.2909,261.2692,2915.0
2024-03-27 09:50:00,261.38,261.65,260.92,260.92,2217.0,260.9298,261.1993,260.4705,260.4705,2217.0
2024-03-27 09:55:00,261.06,261.39,260.86,261.28,4154.0,260.6103,260.9397,260.4106,260.8299,4154.0
2024-03-27 10:00:00,261.46,261.5,260.01,260.04,3471.0,261.0096,261.0495,259.5621,259.5921,3471.0
2024-03-27 10:05:00,260.18,260.41,259.19,259.36,3100.0,259.7318,259.9614,258.7435,258.9132,3100.0
2024-03-27 10:10:00,259.57,259.66,258.94,259.42,3014.0,259.1229,259.2127,258.494,258.9731,3014.0
2024-03-27 10:15:00,259.67,259.75,259.53,259.75,400.0,259.2227,259.3026,259.0829,259.3026,400.0
2024-03-27 10:20:00,259.7,259.7,259.25,259.31,450.0,259.2526,259.2526,258.8034,258.8633,450.0
2024-03-27 10:25:00,259.24,259.41,259.21,259.38,650.0,258.7934,258.9631,258.7635,258.9332,650.0
2024-03-27 10:30:00,259.43,259.5,259.25,259.45,700.0,258.9831,259.053,258.8034,259.0031,700.0
2024-03-27 10:35:00,259.88,259.92,259.57,259.68,1991.0,259.4323,259.4723,259.1229,259.2327,1991.0
2024-03-27 10:40:00,259.66,259.66,259.24,259.24,862.0,259.2127,259.2127,258.7934,258.7934,862.0
2024-03-27 10:45:00,258.99,259.29,258.99,259.21,1201.0,258.5439,258.8434,258.5439,258.7635,1201.0
2024-03-27 10:50:00,259.1,259.29,258.93,259.23,1869.0,258.6537,258.8434,258.484,258.7835,1869.0
2024-03-27 10:55:00,259.3,259.46,259.3,259.39,1332.0,258.8533,259.0131,258.8533,258.9432,1332.0
2024-03-27 11:00:00,259.38,259.67,259.38,259.67,1000.0,258.9332,259.2227,258.9332,259.2227,1000.0
2024-03-27 11:05:00,259.8,259.89,259.67,259.85,1468.0,259.3525,259.4423,259.2227,259.4024,1468.0
2024-03-27 11:10:00,259.84,259.85,259.69,259.85,782.0,259.3924,259.4024,259.2427,259.4024,782.0
2024-03-27 11:15:00,259.87,259.89,259.63,259.85,1719.0,259.4224,259.4423,259.1828,259.4024,1719.0
2024-03-27 11:20:00,259.86,259.86,259.39,259.39,1795.0,259.4124,259.4124,258.9432,258.9432,1795.0
2024-03-27 11:25:00,259.39,259.39,259.39,259.39,0.0,258.9432,258.9432,258.9432,258.9432,0.0
2024-03-27 11:30:00,259.33,259.42,259.33,259.42,300.0,258.8833,258.9731,258.8833,258.9731,300.0
2024-03-27 11:35:00,259.14,259.26,259.14,259.19,1082.0,258.6936,258.8134,258.6936,258.7435,1082.0
2024-03-27 11:40:00,259.44,259.58,259.42,259.56,1100.0,258.9931,259.1329,258.9731,259.1129,1100.0
2024-03-27 11:45:00,259.56,259.68,259.14,259.68,3315.0,259.1129,259.2327,258.6936,259.2327,3315.0
2024-03-27 11:50:00,259.64,259.69,259.49,259.49,1050.0,259.1927,259.2427,259.043,259.043,1050.0
2024-03-27 11:55:00,259.59,259.59,259.58,259.58,200.0,259.1428,259.1428,259.1329,259.1329,200.0
2024-03-27 12:00:00,259.41,259.41,259.15,259.15,802.0,258.9631,258.9631,258.7036,258.7036,802.0
2024-03-27 12:05:00,259.29,259.45,259.02,259.02,2477.0,258.8434,259.0031,258.5738,258.5738,2477.0
2024-03-27 12:10:00,259.12,259.33,259.0,259.04,1802.0,258.6736,258.8833,258.5539,258.5938,1802.0
2024-03-27 12:15:00,259.04,259.04,259.04,259.04,0.0,258.5938,258.5938,258.5938,258.5938,0.0
2024-03-27 12:20:00,259.06,259.1,259.03,259.04,500.0,258.6137,258.6537,258.5838,258.5938,500.0
2024-03-27 12:25:00,258.98,259.04,258.98,259.04,700.0,258.5339,258.5938,258.5339,258.5938,700.0
2024-03-27 12:30:00,259.0,259.26,258.98,259.26,2169.0,258.5539,258.8134,258.5339,258.8134,2169.0
2024-03-27 12:35:00,259.19,259.19,258.94,258.94,375.0,258.7435,258.7435,258.494,258.494,375.0
2024-03-27 12:40:00,259.03,259.2,259.03,259.15,1575.0,258.5838,258.7535,258.5838,258.7036,1575.0
2024-03-27 12:45:00,259.28,259.32,259.19,259.19,700.0,258.8334,258.8733,258.7435,258.7435,700.0
2024-03-27 12:50:00,259.13,259.13,259.13,259.13,100.0,258.6836,258.6836,258.6836,258.6836,100.0
2024-03-27 12:55:00,259.15,259.2,259.07,259.07,1230.0,258.7036,258.7535,258.6237,258.6237,1230.0
2024-03-27 13:00:00,259.15,259.24,259.06,259.14,620.0,258.7036,258.7934,258.6137,258.6936,620.0
2024-03-27 13:05:00,259.05,259.17,258.76,259.03,3700.0,258.6038,258.7236,258.3143,258.5838,3700.0
2024-03-27 13:10:00,259.01,259.11,258.55,258.73,5867.0,258.5638,258.6637,258.1046,258.2843,5867.0
2024-03-27 13:15:00,258.71,258.71,258.52,258.71,3249.0,258.2644,258.2644,258.0747,258.2644,3249.0
2024-03-27 13:20:00,258.64,258.91,258.63,258.75,2844.0,258.1945,258.464,258.1845,258.3043,2844.0
2024-03-27 13:25:00,258.65,258.68,258.63,258.67,1998.0,258.2045,258.2344,258.1845,258.2244,1998.0
2024-03-27 13:30:00,258.72,258.72,258.61,258.69,3000.0,258.2743,258.2743,258.1645,258.2444,3000.0
2024-03-27 13:35:00,258.63,258.71,258.51,258.52,1875.0,258.1845,258.2644,258.0647,258.0747,1875.0
2024-03-27 13:40:00,258.51,258.63,258.47,258.56,726.0,258.0647,258.1845,258.0248,258.1146,726.0
2024-03-27 13:45:00,258.62,258.62,258.49,258.52,1225.0,258.1745,258.1745,258.0447,258.0747,1225.0
2024-03-27 13:50:00,258.5,258.6,258.39,258.53,3259.0,258.0547,258.1545,257.9449,258.0847,3259.0
2024-03-27 13:55:00,258.64,258.68,258.52,258.68,616.0,258.1945,258.2344,258.0747,258.2344,616.0
2024-03-27 14:00:00,258.61,258.61,258.58,258.59,310.0,258.1645,258.1645,258.1346,258.1446,310.0
2024-03-27 14:05:00,258.59,258.69,258.58,258.59,1033.0,258.1446,258.2444,258.1346,258.1446,1033.0
2024-03-27 14:10:00,258.59,258.83,258.58,258.72,4784.0,258.1446,258.3841,258.1346,258.2743,4784.0
2024-03-27 14:15:00,258.75,258.77,258.53,258.75,3372.0,258.3043,258.3242,258.0847,258.3043,3372.0
2024-03-27 14:20:00,258.76,258.93,258.46,258.46,1100.0,258.3143,258.484,258.0148,258.0148,1100.0
2024-03-27 14:25:00,258.55,258.76,258.54,258.68,1080.0,258.1046,258.3143,258.0946,258.2344,1080.0
2024-03-27 14:30:00,258.77,258.77,258.71,258.71,200.0,258.3242,258.3242,258.2644,258.2644,200.0
2024-03-27 14:35:00,258.66,258.69,258.66,258.69,300.0,258.2144,258.2444,258.2144,258.2444,300.0
2024-03-27 14:40:00,258.77,258.83,258.62,258.83,1265.0,258.3242,258.3841,258.1745,258.3841,1265.0
2024-03-27 14:45:00,258.91,259.16,258.91,259.16,2804.0,258.464,258.7136,258.464,258.7136,2804.0
2024-03-27 14:50:00,259.12,259.12,259.12,259.12,100.0,258.6736,258.6736,258.6736,258.6736,100.0
2024-03-27 14:55:00,259.19,259.19,259.05,259.13,660.0,258.7435,258.7435,258.6038,258.6836,660.0
2024-03-27 15:00:00,259.06,259.3,259.05,259.26,1786.0,258.6137,258.8533,258.6038,258.8134,1786.0
2024-03-27 15:05:00,259.34,259.49,259.31,259.49,1003.0,258.8933,259.043,258.8633,259.043,1003.0
2024-03-27 15:10:00,259.4,259.4,259.16,259.36,1303.0,258.9532,258.9532,258.7136,258.9132,1303.0
2024-03-27 15:15:00,259.38,259.51,259.38,259.44,1000.0,258.9332,259.063,258.9332,258.9931,1000.0
2024-03-27 15:20:00,259.48,259.68,259.44,259.68,1213.0,259.033,259.2327,258.9931,259.2327,1213.0
2024-03-27 15:25:00,259.72,260.02,259.63,260.01,1400.0,259.2726,259.5721,259.1828,259.5621,1400.0
2024-03-27 15:30:00,259.99,260.09,259.85,259.85,1100.0,259.5421,259.642,259.4024,259.4024,1100.0
2024-03-27 15:35:00,259.91,260.09,259.61,260.09,7085.0,259.4623,259.642,259.1628,259.642,7085.0
2024-03-27 15:40:00,260.01,260.42,260.01,260.42,2295.0,259.5621,259.9714,259.5621,259.9714,2295.0
2024-03-27 15:45:00,260.48,260.48,260.05,260.06,5141.0,260.0313,260.0313,259.602,259.612,5141.0
2024-03-27 15:50:00,260.1,260.38,259.75,259.75,14934.0,259.652,259.9315,259.3026,259.3026,14934.0
2024-03-27 15:55:00,259.79,260.0,259.68,259.7,74608.0,259.3425,259.5521,259.2327,259.2526,74608.0
2024-03-28 09:30:00,259.69,259.93,259.06,259.5,10793.0,259.2427,259.4822,258.6137,259.053,10793.0
2024-03-28 09:35:00,259.25,259.84,259.22,259.46,1730.0,258.8034,259.3924,258.7735,259.0131,1730.0
2024-03-28 09:40:00,259.4,260.13,259.17,259.98,3019.0,258.9532,259.6819,258.7236,259.5322,3019.0
2024-03-28 09:45:00,260.25,261.0,259.97,261.0,5538.0,259.8017,260.5504,259.5222,260.5504,5538.0
2024-03-28 09:50:00,261.34,261.34,260.38,260.84,2668.0,260.8898,260.8898,259.9315,260.3907,2668.0
2024-03-28 09:55:00,260.84,260.92,260.67,260.92,1034.0,260.3907,260.4705,260.221,260.4705,1034.0
2024-03-28 10:00:00,260.97,261.11,260.64,260.83,3640.0,260.5205,260.6602,260.191,260.3807,3640.0
2024-03-28 10:05:00,260.59,260.59,259.95,260.38,2545.0,260.1411,260.1411,259.5022,259.9315,2545.0
2024-03-28 10:10:00,260.57,260.57,259.82,259.97,2295.0,260.1211,260.1211,259.3724,259.5222,2295.0
2024-03-28 10:15:00,259.97,260.45,259.92,259.93,1804.0,259.5222,260.0014,259.4723,259.4822,1804.0
2024-03-28 10:20:00,259.93,260.11,259.75,259.83,1965.0,259.4822,259.6619,259.3026,259.3824,1965.0
2024-03-28 10:25:00,259.91,260.04,259.88,259.88,1250.0,259.4623,259.5921,259.4323,259.4323,1250.0
2024-03-28 10:30:00,260.01,260.18,259.89,259.96,2000.0,259.5621,259.7318,259.4423,259.5122,2000.0
2024-03-28 10:35:00,259.99,260.27,259.98,260.13,5018.0,259.5421,259.8217,259.5322,259.6819,5018.0
2024-03-28 10:40:00,260.18,260.49,260.07,260.23,3632.0,259.7318,260.0413,259.622,259.7817,3632.0
2024-03-28 10:45:00,260.24,260.81,260.24,260.74,8771.0,259.7917,260.3607,259.7917,260.2909,8771.0
2024-03-28 10:50:00,260.75,261.12,260.75,261.04,2948.0,260.3008,260.6702,260.3008,260.5903,2948.0
2024-03-28 10:55:00,261.18,261.18,260.54,260.54,2400.0,260.7301,260.7301,260.0912,260.0912,2400.0
2024-03-28 11:00:00,260.57,260.57,260.31,260.41,2145.0,260.1211,260.1211,259.8616,259.9614,2145.0
2024-03-28 11:05:00,260.38,260.59,259.96,260.09,1973.0,259.9315,260.1411,259.5122,259.642,1973.0
2024-03-28 11:10:00,260.11,260.65,260.11,260.62,3430.0,259.6619,260.201,259.6619,260.1711,3430.0
2024-03-28 11:15:00,260.69,260.92,260.55,260.84,1894.0,260.2409,260.4705,260.1012,260.3907,1894.0
2024-03-28 11:20:00,260.65,260.65,260.46,260.46,1878.0,260.201,260.201,260.0113,260.0113,1878.0
2024-03-28 11:25:00,260.31,260.63,260.23,260.31,4021.0,259.8616,260.181,259.7817,259.8616,4021.0
2024-03-28 11:30:00,260.3,260.42,260.17,260.23,7904.0,259.8516,259.9714,259.7218,259.7817,7904.0
2024-03-28 11:35:00,260.24,260.33,260.23,260.33,1200.0,259.7917,259.8816,259.7817,259.8816,1200.0
2024-03-28 11:40:00,260.38,260.43,260.36,260.37,3102.0,259.9315,259.9814,259.9115,259.9215,3102.0
2024-03-28 11:45:00,260.54,260.67,260.35,260.45,6809.0,260.0912,260.221,259.9015,260.0014,6809.0
2024-03-28 11:50:00,260.45,260.63,260.44,260.57,2218.0,260.0014,260.181,259.9914,260.1211,2218.0
2024-03-28 11:55:00,260.57,260.68,260.45,260.5,2507.0,260.1211,260.231,260.0014,260.0513,2507.0
2024-03-28 12:00:00,260.51,260.53,260.44,260.53,1402.0,260.0612,260.0812,259.9914,260.0812,1402.0
2024-03-28 12:05:00,260.62,260.67,260.4,260.57,2467.0,260.1711,260.221,259.9514,260.1211,2467.0
2024-03-28 12:10:00,260.57,260.57,260.39,260.42,1047.0,260.1211,260.1211,259.9415,259.9714,1047.0
2024-03-28 12:15:00,260.42,260.42,260.27,260.31,3670.0,259.9714,259.9714,259.8217,259.8616,3670.0
2024-03-28 12:20:00,260.32,260.38,260.27,260.36,1108.0,259.8716,259.9315,259.8217,259.9115,1108.0
2024-03-28 12:25:00,260.36,260.42,260.2,260.3,1991.0,259.9115,259.9714,259.7518,259.8516,1991.0
2024-03-28 12:30:00,260.23,260.23,259.9,259.95,1505.0,259.7817,259.7817,259.4523,259.5022,1505.0
2024-03-28 12:35:00,259.95,260.12,259.91,260.06,1765.0,259.5022,259.6719,259.4623,259.612,1765.0
2024-03-28 12:40:00,259.99,260.05,259.9,259.92,1382.0,259.5421,259.602,259.4523,259.4723,1382.0
2024-03-28 12:45:00,259.88,259.97,259.64,259.64,1964.0,259.4323,259.5222,259.1927,259.1927,1964.0
2024-03-28 12:50:00,259.76,259.96,259.76,259.82,2386.0,259.3125,259.5122,259.3125,259.3724,2386.0
2024-03-28 12:55:00,259.93,260.01,259.93,259.99,500.0,259.4822,259.5621,259.4822,259.5421,500.0
2024-03-28 13:00:00,259.94,259.96,259.87,259.87,300.0,259.4922,259.5122,259.4224,259.4224,300.0
2024-03-28 13:05:00,259.87,260.1,259.85,260.1,1110.0,259.4224,259.652,259.4024,259.652,1110.0
2024-03-28 13:10:00,260.03,260.04,259.84,259.88,1401.0,259.5821,259.5921,259.3924,259.4323,1401.0
2024-03-28 13:15:00,259.84,259.84,259.66,259.69,1210.0,259.3924,259.3924,259.2127,259.2427,1210.0
2024-03-28 13:20:00,259.75,259.75,259.62,259.62,300.0,259.3026,259.3026,259.1728,259.1728,300.0
2024-03-28 13:25:00,259.65,259.68,259.31,259.31,3386.0,259.2027,259.2327,258.8633,258.8633,3386.0
2024-03-28 13:30:00,259.42,259.42,259.24,259.24,3756.0,258.9731,258.9731,258.7934,258.7934,3756.0
2024-03-28 13:35:00,259.31,259.35,259.22,259.3,3593.0,258.8633,258.9032,258.7735,258.8533,3593.0
2024-03-28 13:40:00,259.23,259.34,259.23,259.31,1010.0,258.7835,258.8933,258.7835,258.8633,1010.0
2024-03-28 13:45:00,259.28,259.43,259.25,259.26,4067.0,258.8334,258.9831,258.8034,258.8134,4067.0
2024-03-28 13:50:00,259.19,259.32,259.08,259.08,2317.0,258.7435,258.8733,258.6337,258.6337,2317.0
2024-03-28 13:55:00,259.06,259.26,259.06,259.23,1481.0,258.6137,258.8134,258.6137,258.7835,1481.0
2024-03-28 14:00:00,259.17,259.35,259.09,259.31,5891.0,258.7236,258.9032,258.6437,258.8633,5891.0
2024-03-28 14:05:00,259.35,259.51,259.35,259.44,1834.0,258.9032,259.063,258.9032,258.9931,1834.0
2024-03-28 14:10:00,259.45,259.48,259.29,259.3,1155.0,259.0031,259.033,258.8434,258.8533,1155.0
2024-03-28 14:15:00,259.24,259.24,259.11,259.21,1005.0,258.7934,258.7934,258.6637,258.7635,1005.0
2024-03-28 14:20:00,259.2,259.28,259.19,259.28,700.0,258.7535,258.8334,258.7435,258.8334,700.0
2024-03-28 14:25:00,259.21,259.31,259.2,259.29,2016.0,258.7635,258.8633,258.7535,258.8434,2016.0
2024-03-28 14:30:00,259.25,259.32,259.23,259.29,854.0,258.8034,258.8733,258.7835,258.8434,854.0
2024-03-28 14:35:00,259.34,259.38,259.29,259.36,1201.0,258.8933,258.9332,258.8434,258.9132,1201.0
2024-03-28 14:40:00,259.36,259.36,259.22,259.26,1400.0,258.9132,258.9132,258.7735,258.8134,1400.0
2024-03-28 14:45:00,259.26,259.48,259.26,259.48,3971.0,258.8134,259.033,258.8134,259.033,3971.0
2024-03-28 14:50:00,259.46,259.69,259.41,259.65,6802.0,259.0131,259.2427,258.9631,259.2027,6802.0
2024-03-28 14:55:00,259.65,259.89,259.64,259.89,6385.0,259.2027,259.4423,259.1927,259.4423,6385.0
2024-03-28 15:00:00,259.97,260.15,259.92,259.99,2773.0,259.5222,259.7019,259.4723,259.5421,2773.0
2024-03-28 15:05:00,259.94,260.4,259.93,260.4,2457.0,259.4922,259.9514,259.4822,259.9514,2457.0
2024-03-28 15:10:00,260.49,260.49,260.42,260.48,1100.0,260.0413,260.0413,259.9714,260.0313,1100.0
2024-03-28 15:15:00,260.47,260.51,260.15,260.15,4183.0,260.0213,260.0612,259.7019,259.7019,4183.0
2024-03-28 15:20:00,260.12,260.18,259.87,259.94,3765.0,259.6719,259.7318,259.4224,259.4922,3765.0
2024-03-28 15:25:00,259.99,260.11,259.93,260.07,2100.0,259.5421,259.6619,259.4822,259.622,2100.0
2024-03-28 15:30:00,260.04,260.31,260.02,260.08,5089.0,259.5921,259.8616,259.5721,259.632,5089.0
2024-03-28 15:35:00,260.05,260.08,259.63,259.7,2956.0,259.602,259.632,259.1828,259.2526,2956.0
2024-03-28 15:40:00,259.76,259.92,259.56,259.92,4474.0,259.3125,259.4723,259.1129,259.4723,4474.0
2024-03-28 15:45:00,259.93,260.03,259.73,259.8,3905.0,259.4822,259.5821,259.2826,259.3525,3905.0
2024-03-28 15:50:00,259.85,259.86,259.46,259.73,7877.0,259.4024,259.4124,259.0131,259.2826,7877.0
2024-03-28 15:55:00,259.76,260.15,259.57,259.75,42645.0,259.3125,259.7019,259.1229,259.3026,42645.0
2024-04-01 09:30:00,259.86,259.86,258.2,258.7,12126.0,259.4124,259.4124,257.7552,258.2544,12126.0
2024-04-01 09:35:00,258.12,258.4,257.03,258.4,2315.0,257.6754,257.9549,256.5872,257.9549,2315.0
2024-04-01 09:40:00,258.72,260.0,258.71,259.65,7668.0,258.2743,259.5521,258.2644,259.2027,7668.0
2024-04-01 09:45:00,259.85,260.37,259.32,259.35,4275.0,259.4024,259.9215,258.8733,258.9032,4275.0
2024-04-01 09:50:00,259.48,259.59,259.29,259.49,1554.0,259.033,259.1428,258.8434,259.043,1554.0
2024-04-01 09:55:00,259.28,259.31,259.16,259.16,924.0,258.8334,258.8633,258.7136,258.7136,924.0
2024-04-01 10:00:00,259.01,259.01,257.87,257.88,3565.0,258.5638,258.5638,257.4258,257.4358,3565.0
2024-04-01 10:05:00,257.64,257.97,257.47,257.6,3013.0,257.1962,257.5256,257.0265,257.1563,3013.0
2024-04-01 10:10:00,257.74,258.1,257.74,257.92,1128.0,257.296,257.6554,257.296,257.4757,1128.0
2024-04-01 10:15:00,257.88,258.3,257.81,258.25,3589.0,257.4358,257.8551,257.3659,257.8051,3589.0
2024-04-01 10:20:00,258.2,258.45,258.19,258.41,900.0,257.7552,258.0048,257.7452,257.9649,900.0
2024-04-01 10:25:00,258.53,258.74,258.44,258.58,2087.0,258.0847,258.2943,257.9948,258.1346,2087.0
2024-04-01 10:30:00,258.55,258.86,258.55,258.86,4088.0,258.1046,258.4141,258.1046,258.4141,4088.0
2024-04-01 10:35:00,258.91,258.93,258.39,258.49,2878.0,258.464,258.484,257.9449,258.0447,2878.0
2024-04-01 10:40:00,258.4,258.4,258.08,258.24,2255.0,257.9549,257.9549,257.6354,257.7952,2255.0
2024-04-01 10:45:00,258.2,258.2,257.97,258.07,4175.0,257.7552,257.7552,257.5256,257.6255,4175.0
2024-04-01 10:50:00,258.06,258.19,257.92,258.07,3383.0,257.6155,257.7452,257.4757,257.6255,3383.0
2024-04-01 10:55:00,258.14,258.32,258.07,258.32,1354.0,257.6953,257.875,257.6255,257.875,1354.0
2024-04-01 11:00:00,258.43,259.06,258.36,259.06,1800.0,257.9848,258.6137,257.915,258.6137,1800.0
2024-04-01 11:05:00,259.06,259.06,258.68,258.87,3204.0,258.6137,258.6137,258.2344,258.4241,3204.0
2024-04-01 11:10:00,258.9,259.1,258.9,259.0,2600.0,258.454,258.6537,258.454,258.5539,2600.0
2024-04-01 11:15:00,259.0,259.19,258.93,259.19,5234.0,258.5539,258.7435,258.484,258.7435,5234.0
2024-04-01 11:20:00,259.3,259.42,259.07,259.41,3168.0,258.8533,258.9731,258.6237,258.9631,3168.0
2024-04-01 11:25:00,259.51,259.51,259.22,259.22,1100.0,259.063,259.063,258.7735,258.7735,1100.0
2024-04-01 11:30:00,259.47,259.48,259.3,259.3,1500.0,259.023,259.033,258.8533,258.8533,1500.0
2024-04-01 11:35:00,259.22,259.25,259.08,259.08,2107.0,258.7735,258.8034,258.6337,258.6337,2107.0
2024-04-01 11:40:00,259.04,259.07,258.87,258.97,1925.0,258.5938,258.6237,258.4241,258.5239,1925.0
2024-04-01 11:45:00,258.88,258.95,258.8,258.94,858.0,258.4341,258.5039,258.3542,258.494,858.0
2024-04-01 11:50:00,258.93,258.97,258.65,258.65,2202.0,258.484,258.5239,258.2045,258.2045,2202.0
2024-04-01 11:55:00,258.8,258.81,258.1,258.1,3703.0,258.3542,258.3642,257.6554,257.6554,3703.0
2024-04-01 12:00:00,258.04,258.26,258.01,258.26,2516.0,257.5955,257.8151,257.5656,257.8151,2516.0
2024-04-01 12:05:00,258.27,258.88,258.2,258.88,5838.0,257.8251,258.4341,257.7552,258.4341,5838.0
2024-04-01 12:10:00,258.9,259.07,258.5,258.5,1504.0,258.454,258.6237,258.0547,258.0547,1504.0
2024-04-01 12:15:00,258.62,258.8,258.43,258.8,1901.0,258.1745,258.3542,257.9848,258.3542,1901.0
2024-04-01 12:20:00,258.63,258.85,258.6,258.85,2169.0,258.1845,258.4041,258.1545,258.4041,2169.0
2024-04-01 12:25:00,258.85,258.85,258.65,258.84,1300.0,258.4041,258.4041,258.2045,258.3941,1300.0
2024-04-01 12:30:00,258.94,259.05,258.94,259.04,850.0,258.494,258.6038,258.494,258.5938,850.0
2024-04-01 12:35:00,258.94,258.94,258.6,258.6,1298.0,258.494,258.494,258.1545,258.1545,1298.0
2024-04-01 12:40:00,258.66,258.66,258.51,258.51,500.0,258.2144,258.2144,258.0647,258.0647,500.0
2024-04-01 12:45:00,258.55,258.65,258.54,258.61,1200.0,258.1046,258.2045,258.0946,258.1645,1200.0
2024-04-01 12:50:00,258.6,258.72,258.51,258.71,4610.0,258.1545,258.2743,258.0647,258.2644,4610.0
2024-04-01 12:55:00,258.6,258.68,258.3,258.37,1924.0,258.1545,258.2344,257.8551,257.9249,1924.0
2024-04-01 13:00:00,258.31,258.33,257.85,257.85,3020.0,257.865,257.885,257.4058,257.4058,3020.0
2024-04-01 13:05:00,257.94,257.98,257.82,257.94,1001.0,257.4957,257.5356,257.3759,257.4957,1001.0
2024-04-01 13:10:00,257.89,258.07,257.8,258.07,1791.0,257.4458,257.6255,257.3559,257.6255,1791.0
2024-04-01 13:15:00,257.99,258.0,257.83,257.85,1771.0,257.5456,257.5556,257.3859,257.4058,1771.0
2024-04-01 13:20:00,257.8,257.8,257.48,257.55,3035.0,257.3559,257.3559,257.0365,257.1063,3035.0
2024-04-01 13:25:00,257.47,257.55,257.33,257.44,4749.0,257.0265,257.1063,256.8867,256.9965,4749.0
2024-04-01 13:30:00,257.43,257.44,257.33,257.36,1911.0,256.9866,256.9965,256.8867,256.9167,1911.0
2024-04-01 13:35:00,257.4,257.96,257.38,257.95,7821.0,256.9566,257.5156,256.9366,257.5057,7821.0
2024-04-01 13:40:00,257.87,258.25,257.87,258.23,1821.0,257.4258,257.8051,257.4258,257.7852,1821.0
2024-04-01 13:45:00,258.31,258.42,258.15,258.32,2365.0,257.865,257.9749,257.7053,257.875,2365.0
2024-04-01 13:50:00,258.31,258.41,258.17,258.41,2100.0,257.865,257.9649,257.7253,257.9649,2100.0
2024-04-01 13:55:00,258.41,258.41,258.16,258.24,2553.0,257.9649,257.9649,257.7153,257.7952,2553.0
2024-04-01 14:00:00,258.32,258.47,258.21,258.37,3218.0,257.875,258.0248,257.7652,257.9249,3218.0
2024-04-01 14:05:00,258.34,258.34,258.24,258.28,2500.0,257.895,257.895,257.7952,257.8351,2500.0
2024-04-01 14:10:00,258.36,258.46,258.26,258.42,4117.0,257.915,258.0148,257.8151,257.9749,4117.0
2024-04-01 14:15:00,258.44,258.53,258.33,258.41,3073.0,257.9948,258.0847,257.885,257.9649,3073.0
2024-04-01 14:20:00,258.27,258.38,258.08,258.25,4002.0,257.8251,257.9349,257.6354,257.8051,4002.0
2024-04-01 14:25:00,258.25,258.26,258.14,258.15,2432.0,257.8051,257.8151,257.6953,257.7053,2432.0
2024-04-01 14:30:00,258.12,258.15,258.11,258.11,1106.0,257.6754,257.7053,257.6654,257.6654,1106.0
2024-04-01 14:35:00,258.11,258.28,258.09,258.28,2919.0,257.6654,257.8351,257.6454,257.8351,2919.0
2024-04-01 14:40:00,258.36,258.5,258.34,258.42,1170.0,257.915,258.0547,257.895,257.9749,1170.0
2024-04-01 14:45:00,258.36,258.61,258.35,258.57,4805.0,257.915,258.1645,257.905,258.1246,4805.0
2024-04-01 14:50:00,258.57,258.65,258.49,258.54,3737.0,258.1246,258.2045,258.0447,258.0946,3737.0
2024-04-01 14:55:00,258.53,258.79,258.51,258.79,2662.0,258.0847,258.3442,258.0647,258.3442,2662.0
2024-04-01 15:00:00,258.67,258.69,258.54,258.55,1967.0,258.2244,258.2444,258.0946,258.1046,1967.0
2024-04-01 15:05:00,258.6,258.67,258.51,258.61,2650.0,258.1545,258.2244,258.0647,258.1645,2650.0
2024-04-01 15:10:00,258.6,258.94,258.58,258.87,1933.0,258.1545,258.494,258.1346,258.4241,1933.0
2024-04-01 15:15:00,258.86,258.95,258.78,258.79,1951.0,258.4141,258.5039,258.3342,258.3442,1951.0
2024-04-01 15:20:00,258.95,258.95,258.78,258.84,3255.0,258.5039,258.5039,258.3342,258.3941,3255.0
2024-04-01 15:25:00,258.87,258.87,258.57,258.57,4935.0,258.4241,258.4241,258.1246,258.1246,4935.0
2024-04-01 15:30:00,258.53,258.85,258.47,258.8,4215.0,258.0847,258.4041,258.0248,258.3542,4215.0
2024-04-01 15:35:00,258.81,258.81,258.51,258.54,3034.0,258.3642,258.3642,258.0647,258.0946,3034.0
2024-04-01 15:40:00,258.51,258.74,258.48,258.57,6273.0,258.0647,258.2943,258.0347,258.1246,6273.0
2024-04-01 15:45:00,258.56,258.56,258.26,258.54,8286.0,258.1146,258.1146,257.8151,258.0946,8286.0
2024-04-01 15:50:00,258.55,259.02,258.49,259.0,12209.0,258.1046,258.5738,258.0447,258.5539,12209.0
2024-04-01 15:55:00,258.99,259.34,258.92,259.26,50959.0,258.5439,258.8933,258.474,258.8134,50959.0
2024-04-02 09:30:00,256.94,256.94,254.02,254.69,32319.0,256.4974,256.4974,253.5824,254.2513,32319.0
2024-04-02 09:35:00,254.68,255.78,252.69,255.78,16392.0,254.2413,255.3394,252.2547,255.3394,16392.0
2024-04-02 09:40:00,255.63,255.63,255.31,255.56,2078.0,255.1897,255.1897,254.8702,255.1198,2078.0
2024-04-02 09:45:00,255.37,255.78,255.1,255.52,5708.0,254.9301,255.3394,254.6606,255.0798,5708.0
2024-04-02 09:50:00,255.32,255.9,254.51,255.02,5382.0,254.8802,255.4592,254.0716,254.5807,5382.0
2024-04-02 09:55:00,254.88,255.24,254.87,255.11,3715.0,254.4409,254.8003,254.431,254.6706,3715.0
2024-04-02 10:00:00,255.24,255.26,254.75,255.06,5739.0,254.8003,254.8203,254.3112,254.6206,5739.0
2024-04-02 10:05:00,255.0,255.4,254.96,254.96,2297.0,254.5607,254.9601,254.5208,254.5208,2297.0
2024-04-02 10:10:00,255.17,255.2,254.02,255.04,28135.0,254.7304,254.7604,253.5824,254.6007,28135.0
2024-04-02 10:15:00,254.74,255.15,254.4,254.91,12651.0,254.3012,254.7105,253.9618,254.4709,12651.0
2024-04-02 10:20:00,255.06,255.41,255.06,255.41,1700.0,254.6206,254.97,254.6206,254.97,1700.0
2024-04-02 10:25:00,255.96,256.23,255.67,255.7,5473.0,255.5191,255.7886,255.2296,255.2595,5473.0
2024-04-02 10:30:00,255.29,256.2,255.29,256.18,2743.0,254.8502,255.7587,254.8502,255.7387,2743.0
2024-04-02 10:35:00,256.13,256.55,256.06,256.4,1946.0,255.6888,256.1081,255.6189,255.9583,1946.0
2024-04-02 10:40:00,256.57,256.57,256.16,256.16,2145.0,256.128,256.128,255.7187,255.7187,2145.0
2024-04-02 10:45:00,256.22,256.26,255.39,255.5,2935.0,255.7786,255.8186,254.9501,255.0599,2935.0
2024-04-02 10:50:00,255.5,255.61,255.06,255.06,3774.0,255.0599,255.1697,254.6206,254.6206,3774.0
2024-04-02 10:55:00,255.06,255.17,254.4,254.59,4676.0,254.6206,254.7304,253.9618,254.1514,4676.0
2024-04-02 11:00:00,254.75,255.03,254.71,254.77,3574.0,254.3112,254.5907,254.2712,254.3311,3574.0
2024-04-02 11:05:00,254.73,254.97,254.68,254.95,8319.0,254.2912,254.5308,254.2413,254.5108,8319.0
2024-04-02 11:10:00,254.92,255.74,254.87,255.74,12286.0,254.4809,255.2995,254.431,255.2995,12286.0
2024-04-02 11:15:00,255.62,255.8,255.29,255.48,5430.0,255.1797,255.3594,254.8502,255.0399,5430.0
2024-04-02 11:20:00,255.41,255.51,255.2,255.2,1536.0,254.97,255.0699,254.7604,254.7604,1536.0
2024-04-02 11:25:00,255.01,255.24,255.01,255.02,2862.0,254.5707,254.8003,254.5707,254.5807,2862.0
2024-04-02 11:30:00,254.88,255.03,254.87,254.92,2473.0,254.4409,254.5907,254.431,254.4809,2473.0
2024-04-02 11:35:00,255.0,255.13,254.7,254.7,2260.0,254.5607,254.6905,254.2613,254.2613,2260.0
2024-04-02 11:40:00,254.58,254.94,254.58,254.87,955.0,254.1415,254.5008,254.1415,254.431,955.0
2024-04-02 11:45:00,254.61,254.69,254.49,254.49,1399.0,254.1714,254.2513,254.0516,254.0516,1399.0
2024-04-02 11:50:00,254.51,254.55,254.21,254.22,1915.0,254.0716,254.1115,253.7721,253.7821,1915.0
2024-04-02 11:55:00,254.32,254.56,254.31,254.34,3187.0,253.8819,254.1215,253.8719,253.9019,3187.0
2024-04-02 12:00:00,254.5,254.61,254.39,254.6,1012.0,254.0616,254.1714,253.9518,254.1614,1012.0
2024-04-02 12:05:00,254.67,254.74,254.05,254.06,1278.0,254.2313,254.3012,253.6124,253.6224,1278.0
2024-04-02 12:10:00,254.05,254.06,253.84,253.84,1285.0,253.6124,253.6224,253.4027,253.4027,1285.0
2024-04-02 12:15:00,253.86,253.92,253.74,253.92,2586.0,253.4227,253.4826,253.3029,253.4826,2586.0
2024-04-02 12:20:00,253.94,254.34,253.94,254.34,4895.0,253.5026,253.9019,253.5026,253.9019,4895.0
2024-04-02 12:25:00,254.34,254.55,254.21,254.23,11008.0,253.9019,254.1115,253.7721,253.7921,11008.0
2024-04-02 12:30:00,254.27,254.27,253.92,253.98,1835.0,253.832,253.832,253.4826,253.5425,1835.0
2024-04-02 12:35:00,253.94,254.24,253.94,254.15,2320.0,253.5026,253.8021,253.5026,253.7122,2320.0
2024-04-02 12:40:00,254.27,254.35,254.27,254.34,1050.0,253.832,253.9119,253.832,253.9019,1050.0
2024-04-02 12:45:00,254.28,254.58,254.22,254.52,6395.0,253.842,254.1415,253.7821,254.0816,6395.0
2024-04-02 12:50:00,254.37,254.42,254.24,254.33,1900.0,253.9318,253.9817,253.8021,253.8919,1900.0
2024-04-02 12:55:00,254.33,254.44,254.3,254.44,2706.0,253.8919,254.0017,253.8619,254.0017,2706.0
2024-04-02 13:00:00,254.3,254.34,254.12,254.12,400.0,253.8619,253.9019,253.6823,253.6823,400.0
2024-04-02 13:05:00,254.11,254.31,254.1,254.19,2383.0,253.6723,253.8719,253.6623,253.7521,2383.0
2024-04-02 13:10:00,254.05,254.08,253.74,253.74,3135.0,253.6124,253.6423,253.3029,253.3029,3135.0
2024-04-02 13:15:00,253.88,253.97,253.76,253.89,2160.0,253.4427,253.5325,253.3229,253.4527,2160.0
2024-04-02 13:20:00,253.82,254.12,253.81,253.97,2070.0,253.3828,253.6823,253.3728,253.5325,2070.0
2024-04-02 13:25:00,254.09,254.09,254.09,254.09,100.0,253.6523,253.6523,253.6523,253.6523,100.0
2024-04-02 13:30:00,254.06,254.09,253.88,253.94,1316.0,253.6224,253.6523,253.4427,253.5026,1316.0
2024-04-02 13:35:00,253.91,253.95,253.8,253.92,2609.0,253.4726,253.5126,253.3628,253.4826,2609.0
2024-04-02 13:40:00,253.96,253.97,253.77,253.8,2221.0,253.5225,253.5325,253.3329,253.3628,2221.0
2024-04-02 13:45:00,253.92,253.93,253.75,253.79,2254.0,253.4826,253.4926,253.3129,253.3528,2254.0
2024-04-02 13:50:00,253.88,253.98,253.8,253.84,3044.0,253.4427,253.5425,253.3628,253.4027,3044.0
2024-04-02 13:55:00,253.88,254.03,253.81,253.95,3943.0,253.4427,253.5924,253.3728,253.5126,3943.0
2024-04-02 14:00:00,253.91,253.94,253.9,253.93,450.0,253.4726,253.5026,253.4626,253.4926,450.0
2024-04-02 14:05:00,253.9,254.03,253.75,254.03,5248.0,253.4626,253.5924,253.3129,253.5924,5248.0
2024-04-02 14:10:00,254.02,254.07,253.82,254.07,1382.0,253.5824,253.6323,253.3828,253.6323,1382.0
2024-04-02 14:15:00,254.07,254.45,254.07,254.45,1574.0,253.6323,254.0117,253.6323,254.0117,1574.0
2024-04-02 14:20:00,254.57,255.07,254.56,254.95,3476.0,254.1315,254.6306,254.1215,254.5108,3476.0
2024-04-02 14:25:00,255.06,255.35,255.06,255.3,4108.0,254.6206,254.9101,254.6206,254.8602,4108.0
2024-04-02 14:30:00,255.28,255.29,254.99,254.99,3225.0,254.8403,254.8502,254.5508,254.5508,3225.0
2024-04-02 14:35:00,254.93,255.03,254.93,255.01,1776.0,254.4909,254.5907,254.4909,254.5707,1776.0
2024-04-02 14:40:00,254.91,255.01,254.91,254.94,400.0,254.4709,254.5707,254.4709,254.5008,400.0
2024-04-02 14:45:00,254.91,254.91,254.62,254.76,2952.0,254.4709,254.4709,254.1814,254.3212,2952.0
2024-04-02 14:50:00,254.75,254.89,254.73,254.73,2700.0,254.3112,254.4509,254.2912,254.2912,2700.0
2024-04-02 14:55:00,254.79,255.11,254.74,255.01,5907.0,254.3511,254.6706,254.3012,254.5707,5907.0
2024-04-02 15:00:00,255.08,255.38,255.08,255.19,1204.0,254.6406,254.9401,254.6406,254.7504,1204.0
2024-04-02 15:05:00,255.27,255.35,255.18,255.27,2142.0,254.8303,254.9101,254.7404,254.8303,2142.0
2024-04-02 15:10:00,255.16,255.3,255.04,255.05,4586.0,254.7205,254.8602,254.6007,254.6107,4586.0
2024-04-02 15:15:00,255.12,255.14,255.04,255.12,1645.0,254.6805,254.7005,254.6007,254.6805,1645.0
2024-04-02 15:20:00,255.12,255.64,255.11,255.64,5581.0,254.6805,255.1996,254.6706,255.1996,5581.0
2024-04-02 15:25:00,255.72,255.72,255.49,255.49,1252.0,255.2795,255.2795,255.0499,255.0499,1252.0
2024-04-02 15:30:00,255.55,255.59,255.38,255.43,4256.0,255.1098,255.1497,254.9401,254.99,4256.0
2024-04-02 15:35:00,255.35,255.58,255.33,255.5,4481.0,254.9101,255.1397,254.8902,255.0599,4481.0
2024-04-02 15:40:00,255.53,255.53,255.12,255.27,5040.0,255.0898,255.0898,254.6805,254.8303,5040.0
2024-04-02 15:45:00,255.21,255.67,255.11,255.56,10018.0,254.7704,255.2296,254.6706,255.1198,10018.0
2024-04-02 15:50:00,255.64,256.33,255.63,256.29,12773.0,255.1996,255.8885,255.1897,255.8485,12773.0
2024-04-02 15:55:00,256.24,256.48,255.84,256.07,38160.0,255.7986,256.0382,255.3993,255.6289,38160.0
2024-04-03 09:30:00,255.28,256.8,255.28,256.76,10590.0,254.8403,256.3576,254.8403,256.3177,10590.0
2024-04-03 09:35:00,256.81,257.49,256.8,257.49,565.0,256.3676,257.0465,256.3576,257.0465,565.0
2024-04-03 09:40:00,257.42,258.1,257.42,258.1,1471.0,256.9766,257.6554,256.9766,257.6554,1471.0
2024-04-03 09:45:00,258.82,258.82,257.75,257.91,6632.0,258.3742,258.3742,257.306,257.4657,6632.0
2024-04-03 09:50:00,258.09,258.25,257.71,257.76,4907.0,257.6454,257.8051,257.2661,257.316,4907.0
2024-04-03 09:55:00,257.76,257.88,257.63,257.88,550.0,257.316,257.4358,257.1862,257.4358,550.0
2024-04-03 10:00:00,257.92,258.64,257.92,258.64,2577.0,257.4757,258.1945,257.4757,258.1945,2577.0
2024-04-03 10:05:00,258.71,258.71,258.32,258.32,1003.0,258.2644,258.2644,257.875,257.875,1003.0
2024-04-03 10:10:00,258.46,259.0,258.3,259.0,1300.0,258.0148,258.5539,257.8551,258.5539,1300.0
2024-04-03 10:15:00,259.25,259.39,259.13,259.26,1394.0,258.8034,258.9432,258.6836,258.8134,1394.0
2024-04-03 10:20:00,259.17,259.59,259.17,259.59,752.0,258.7236,259.1428,258.7236,259.1428,752.0
2024-04-03 10:25:00,259.23,259.25,259.01,259.14,1502.0,258.7835,258.8034,258.5638,258.6936,1502.0
2024-04-03 10:30:00,259.17,259.59,259.16,259.59,1775.0,258.7236,259.1428,258.7136,259.1428,1775.0
2024-04-03 10:35:00,259.49,259.68,259.39,259.41,4860.0,259.043,259.2327,258.9432,258.9631,4860.0
2024-04-03 10:40:00,259.34,259.54,258.92,259.05,2908.0,258.8933,259.0929,258.474,258.6038,2908.0
2024-04-03 10:45:00,259.13,259.41,259.09,259.24,2332.0,258.6836,258.9631,258.6437,258.7934,2332.0
2024-04-03 10:50:00,259.25,259.66,259.2,259.22,3198.0,258.8034,259.2127,258.7535,258.7735,3198.0
2024-04-03 10:55:00,259.17,259.17,259.03,259.03,800.0,258.7236,258.7236,258.5838,258.5838,800.0
2024-04-03 11:00:00,259.09,259.22,258.94,258.94,2476.0,258.6437,258.7735,258.494,258.494,2476.0
2024-04-03 11:05:00,258.95,259.49,258.95,259.44,3518.0,258.5039,259.043,258.5039,258.9931,3518.0
2024-04-03 11:10:00,259.54,259.84,259.52,259.84,1300.0,259.0929,259.3924,259.073,259.3924,1300.0
2024-04-03 11:15:00,260.0,260.43,260.0,260.43,2514.0,259.5521,259.9814,259.5521,259.9814,2514.0
2024-04-03 11:20:00,260.56,260.6,260.36,260.49,1269.0,260.1112,260.1511,259.9115,260.0413,1269.0
2024-04-03 11:25:00,260.37,260.95,260.31,260.94,2500.0,259.9215,260.5005,259.8616,260.4905,2500.0
2024-04-03 11:30:00,261.05,261.23,260.97,261.04,2150.0,260.6003,260.78,260.5205,260.5903,2150.0
2024-04-03 11:35:00,261.09,261.52,261.09,261.35,728.0,260.6403,261.0695,260.6403,260.8998,728.0
2024-04-03 11:40:00,261.49,261.7,261.49,261.6,2286.0,261.0396,261.2492,261.0396,261.1494,2286.0
2024-04-03 11:45:00,261.67,261.67,261.37,261.49,2775.0,261.2193,261.2193,260.9198,261.0396,2775.0
2024-04-03 11:50:00,261.51,261.73,260.91,260.92,2888.0,261.0595,261.2791,260.4606,260.4705,2888.0
2024-04-03 11:55:00,260.9,260.99,260.8,260.9,1000.0,260.4506,260.5404,260.3508,260.4506,1000.0
2024-04-03 12:00:00,260.91,260.93,260.76,260.81,628.0,260.4606,260.4805,260.3108,260.3607,628.0
2024-04-03 12:05:00,260.74,261.13,260.66,261.13,2619.0,260.2909,260.6802,260.211,260.6802,2619.0
2024-04-03 12:10:00,261.21,261.39,260.94,261.03,3499.0,260.76,260.9397,260.4905,260.5804,3499.0
2024-04-03 12:15:00,260.95,261.21,260.94,261.21,1378.0,260.5005,260.76,260.4905,260.76,1378.0
2024-04-03 12:20:00,261.32,261.67,261.32,261.67,600.0,260.8699,261.2193,260.8699,261.2193,600.0
2024-04-03 12:25:00,261.42,261.61,261.36,261.56,2384.0,260.9697,261.1594,260.9098,261.1094,2384.0
2024-04-03 12:30:00,261.64,261.72,261.52,261.61,3196.0,261.1893,261.2692,261.0695,261.1594,3196.0
2024-04-03 12:35:00,261.64,261.77,261.26,261.38,3227.0,261.1893,261.3191,260.81,260.9298,3227.0
2024-04-03 12:40:00,261.66,262.27,261.66,262.04,6912.0,261.2093,261.8182,261.2093,261.5886,6912.0
2024-04-03 12:45:00,262.04,262.25,261.98,261.98,2451.0,261.5886,261.7983,261.5287,261.5287,2451.0
2024-04-03 12:50:00,261.99,262.18,261.77,261.77,3400.0,261.5387,261.7284,261.3191,261.3191,3400.0
2024-04-03 12:55:00,261.83,261.93,261.62,261.62,2114.0,261.379,261.4788,261.1693,261.1693,2114.0
2024-04-03 13:00:00,261.67,261.85,261.67,261.79,2021.0,261.2193,261.3989,261.2193,261.339,2021.0
2024-04-03 13:05:00,261.69,261.76,261.62,261.68,1980.0,261.2392,261.3091,261.1693,261.2292,1980.0
2024-04-03 13:10:00,261.66,261.67,261.46,261.5,3791.0,261.2093,261.2193,261.0096,261.0495,3791.0
2024-04-03 13:15:00,261.61,261.89,261.61,261.82,2620.0,261.1594,261.4389,261.1594,261.369,2620.0
2024-04-03 13:20:00,261.74,261.91,261.66,261.9,2667.0,261.2891,261.4588,261.2093,261.4489,2667.0
2024-04-03 13:25:00,261.97,261.97,261.6,261.6,1746.0,261.5187,261.5187,261.1494,261.1494,1746.0
2024-04-03 13:30:00,261.7,261.78,261.66,261.76,1349.0,261.2492,261.3291,261.2093,261.3091,1349.0
2024-04-03 13:35:00,261.77,261.85,261.64,261.64,21626.0,261.3191,261.3989,261.1893,261.1893,21626.0
2024-04-03 13:40:00,261.81,262.1,261.81,261.94,19227.0,261.359,261.6485,261.359,261.4888,19227.0
2024-04-03 13:45:00,261.94,262.11,261.78,262.07,2704.0,261.4888,261.6585,261.3291,261.6186,2704.0
2024-04-03 13:50:00,262.15,262.27,262.13,262.13,1141.0,261.6984,261.8182,261.6785,261.6785,1141.0
2024-04-03 13:55:00,262.13,262.24,262.13,262.22,1781.0,261.6785,261.7883,261.6785,261.7683,1781.0
2024-04-03 14:00:00,262.2,262.35,262.13,262.35,1111.0,261.7483,261.8981,261.6785,261.8981,1111.0
2024-04-03 14:05:00,262.36,262.95,262.33,262.94,6316.0,261.9081,262.497,261.8781,262.4871,6316.0
2024-04-03 14:10:00,263.0,263.11,262.69,262.69,8586.0,262.547,262.6568,262.2375,262.2375,8586.0
2024-04-03 14:15:00,262.75,262.75,262.22,262.34,4952.0,262.2974,262.2974,261.7683,261.8881,4952.0
2024-04-03 14:20:00,262.36,262.76,262.28,262.29,5415.0,261.9081,262.3074,261.8282,261.8382,5415.0
2024-04-03 14:25:00,262.24,262.4,262.24,262.4,1658.0,261.7883,261.948,261.7883,261.948,1658.0
2024-04-03 14:30:00,262.31,262.4,262.19,262.28,3037.0,261.8581,261.948,261.7384,261.8282,3037.0
2024-04-03 14:35:00,262.27,262.32,262.2,262.22,1400.0,261.8182,261.8681,261.7483,261.7683,1400.0
2024-04-03 14:40:00,262.31,262.32,262.01,262.07,1105.0,261.8581,261.8681,261.5587,261.6186,1105.0
2024-04-03 14:45:00,262.01,262.13,261.98,262.06,2985.0,261.5587,261.6785,261.5287,261.6086,2985.0
2024-04-03 14:50:00,262.09,262.15,261.97,262.15,2932.0,261.6385,261.6984,261.5187,261.6984,2932.0
2024-04-03 14:55:00,262.2,262.25,261.92,261.98,2251.0,261.7483,261.7983,261.4688,261.5287,2251.0
2024-04-03 15:00:00,261.9,261.95,261.64,261.9,1926.0,261.4489,261.4988,261.1893,261.4489,1926.0
2024-04-03 15:05:00,261.96,262.1,261.93,262.09,1565.0,261.5088,261.6485,261.4788,261.6385,1565.0
2024-04-03 15:10:00,261.98,261.99,261.18,261.26,2407.0,261.5287,261.5387,260.7301,260.81,2407.0
2024-04-03 15:15:00,261.12,261.31,260.78,261.11,2770.0,260.6702,260.8599,260.3308,260.6602,2770.0
2024-04-03 15:20:00,261.06,261.06,260.76,260.76,1500.0,260.6103,260.6103,260.3108,260.3108,1500.0
2024-04-03 15:25:00,260.72,260.88,260.69,260.77,1900.0,260.2709,260.4306,260.2409,260.3208,1900.0
2024-04-03 15:30:00,260.72,261.11,260.72,261.11,4425.0,260.2709,260.6602,260.2709,260.6602,4425.0
2024-04-03 15:35:00,261.13,261.4,261.12,261.31,6468.0,260.6802,260.9497,260.6702,260.8599,6468.0
2024-04-03 15:40:00,261.31,261.82,261.3,261.81,10784.0,260.8599,261.369,260.8499,261.359,10784.0
2024-04-03 15:45:00,261.81,262.38,261.8,262.11,7296.0,261.359,261.928,261.349,261.6585,7296.0
2024-04-03 15:50:00,262.36,262.36,261.78,261.87,11680.0,261.9081,261.9081,261.3291,261.4189,11680.0
2024-04-03 15:55:00,261.83,262.43,261.83,262.29,24701.0,261.379,261.9779,261.379,261.8382,24701.0
2024-04-04 09:30:00,264.95,265.82,264.95,265.31,12995.0,264.4936,265.3621,264.4936,264.853,12995.0
2024-04-04 09:35:00,265.13,265.54,264.41,264.42,2460.0,264.6733,265.0826,263.9545,263.9645,2460.0
2024-04-04 09:40:00,264.35,264.65,264.12,264.47,2302.0,263.8946,264.1941,263.665,264.0144,2302.0
2024-04-04 09:45:00,264.39,264.39,264.03,264.31,2431.0,263.9346,263.9346,263.5752,263.8547,2431.0
2024-04-04 09:50:00,264.18,264.41,263.95,264.06,1511.0,263.7249,263.9545,263.4953,263.6051,1511.0
2024-04-04 09:55:00,264.25,264.49,263.5,263.5,1920.0,263.7948,264.0344,263.0461,263.0461,1920.0
2024-04-04 10:00:00,263.82,263.85,263.53,263.85,967.0,263.3655,263.3955,263.076,263.3955,967.0
2024-04-04 10:05:00,263.86,264.23,263.79,264.09,1967.0,263.4055,263.7748,263.3356,263.6351,1967.0
2024-04-04 10:10:00,264.2,264.2,264.0,264.06,891.0,263.7449,263.7449,263.5452,263.6051,891.0
2024-04-04 10:15:00,264.0,264.24,263.8,263.86,2143.0,263.5452,263.7848,263.3456,263.4055,2143.0
2024-04-04 10:20:00,263.83,263.98,263.59,263.62,3928.0,263.3755,263.5253,263.1359,263.1659,3928.0
2024-04-04 10:25:00,263.55,263.59,263.36,263.59,1412.0,263.096,263.1359,262.9063,263.1359,1412.0
2024-04-04 10:30:00,263.72,264.0,263.49,263.74,2996.0,263.2657,263.5452,263.0361,263.2857,2996.0
2024-04-04 10:35:00,263.51,263.51,263.51,263.51,100.0,263.0561,263.0561,263.0561,263.0561,100.0
2024-04-04 10:40:00,263.85,264.01,263.7,263.82,1547.0,263.3955,263.5552,263.2458,263.3655,1547.0
2024-04-04 10:45:00,263.82,263.82,263.69,263.78,400.0,263.3655,263.3655,263.2358,263.3256,400.0
2024-04-04 10:50:00,263.71,264.5,263.71,264.36,8503.0,263.2557,264.0444,263.2557,263.9046,8503.0
2024-04-04 10:55:00,264.14,264.24,263.5,264.01,11988.0,263.685,263.7848,263.0461,263.5552,11988.0
2024-04-04 11:00:00,264.07,264.08,263.88,263.9,5854.0,263.6151,263.6251,263.4254,263.4454,5854.0
2024-04-04 11:05:00,263.92,264.06,263.87,263.87,1663.0,263.4654,263.6051,263.4155,263.4155,1663.0
2024-04-04 11:10:00,264.05,264.14,263.72,263.73,1691.0,263.5952,263.685,263.2657,263.2757,1691.0
2024-04-04 11:15:00,263.95,264.21,263.95,264.13,2305.0,263.4953,263.7549,263.4953,263.675,2305.0
2024-04-04 11:20:00,264.11,264.23,264.03,264.07,1301.0,263.655,263.7748,263.5752,263.6151,1301.0
2024-04-04 11:25:00,264.12,264.22,264.1,264.18,1108.0,263.665,263.7649,263.6451,263.7249,1108.0
2024-04-04 11:30:00,264.1,264.1,263.37,263.61,6352.0,263.6451,263.6451,262.9163,263.1559,6352.0
2024-04-04 11:35:00,263.55,263.55,263.5,263.5,500.0,263.096,263.096,263.0461,263.0461,500.0
2024-04-04 11:40:00,263.63,263.64,263.31,263.31,2157.0,263.1759,263.1859,262.8564,262.8564,2157.0
2024-04-04 11:45:00,263.34,263.69,263.34,263.49,1704.0,262.8864,263.2358,262.8864,263.0361,1704.0
2024-04-04 11:50:00,263.63,263.71,263.48,263.54,1980.0,263.1759,263.2557,263.0261,263.086,1980.0
2024-04-04 11:55:00,263.52,263.65,263.52,263.59,866.0,263.0661,263.1958,263.0661,263.1359,866.0
2024-04-04 12:00:00,263.55,263.72,263.44,263.44,1185.0,263.096,263.2657,262.9862,262.9862,1185.0
2024-04-04 12:05:00,263.44,263.66,263.44,263.56,2520.0,262.9862,263.2058,262.9862,263.106,2520.0
2024-04-04 12:10:00,263.61,263.65,263.37,263.38,1401.0,263.1559,263.1958,262.9163,262.9263,1401.0
2024-04-04 12:15:00,263.35,263.51,263.31,263.38,401.0,262.8964,263.0561,262.8564,262.9263,401.0
2024-04-04 12:20:00,263.36,263.37,263.23,263.34,1201.0,262.9063,262.9163,262.7766,262.8864,1201.0
2024-04-04 12:25:00,263.24,263.3,263.24,263.25,839.0,262.7865,262.8464,262.7865,262.7965,839.0
2024-04-04 12:30:00,263.26,263.32,262.99,262.99,2168.0,262.8065,262.8664,262.537,262.537,2168.0
2024-04-04 12:35:00,263.08,263.14,262.84,263.0,4405.0,262.6268,262.6867,262.3872,262.547,4405.0
2024-04-04 12:40:00,263.0,263.0,262.89,262.89,300.0,262.547,262.547,262.4372,262.4372,300.0
2024-04-04 12:45:00,262.75,262.76,262.61,262.64,1694.0,262.2974,262.3074,262.1576,262.1876,1694.0
2024-04-04 12:50:00,262.66,262.78,262.66,262.74,2221.0,262.2075,262.3273,262.2075,262.2874,2221.0
2024-04-04 12:55:00,262.74,262.76,262.56,262.75,3622.0,262.2874,262.3074,262.1077,262.2974,3622.0
2024-04-04 13:00:00,262.73,262.87,262.72,262.8,3397.0,262.2774,262.4172,262.2674,262.3473,3397.0
2024-04-04 13:05:00,262.79,262.81,262.79,262.81,204.0,262.3373,262.3573,262.3373,262.3573,204.0
2024-04-04 13:10:00,262.9,262.91,262.82,262.9,733.0,262.4471,262.4571,262.3673,262.4471,733.0
2024-04-04 13:15:00,262.9,262.91,262.73,262.81,2686.0,262.4471,262.4571,262.2774,262.3573,2686.0
2024-04-04 13:20:00,262.75,262.75,262.7,262.7,400.0,262.2974,262.2974,262.2475,262.2475,400.0
2024-04-04 13:25:00,262.62,262.7,262.59,262.7,900.0,262.1676,262.2475,262.1377,262.2475,900.0
2024-04-04 13:30:00,262.71,262.74,262.63,262.71,1104.0,262.2575,262.2874,262.1776,262.2575,1104.0
2024-04-04 13:35:00,262.61,262.9,262.61,262.78,2474.0,262.1576,262.4471,262.1576,262.3273,2474.0
2024-04-04 13:40:00,262.83,262.83,262.62,262.68,1363.0,262.3773,262.3773,262.1676,262.2275,1363.0
2024-04-04 13:45:00,262.58,262.59,262.41,262.56,1014.0,262.1277,262.1377,261.958,262.1077,1014.0
2024-04-04 13:50:00,262.74,262.74,262.74,262.74,176.0,262.2874,262.2874,262.2874,262.2874,176.0
2024-04-04 13:55:00,262.74,262.84,262.3,262.32,5468.0,262.2874,262.3872,261.8482,261.8681,5468.0
2024-04-04 14:00:00,262.2,262.2,261.56,261.56,3890.0,261.7483,261.7483,261.1094,261.1094,3890.0
2024-04-04 14:05:00,261.51,261.52,260.69,260.74,3576.0,261.0595,261.0695,260.2409,260.2909,3576.0
2024-04-04 14:10:00,260.54,260.87,260.54,260.63,3283.0,260.0912,260.4206,260.0912,260.181,3283.0
2024-04-04 14:15:00,260.56,260.56,259.78,260.07,6893.0,260.1112,260.1112,259.3325,259.622,6893.0
2024-04-04 14:20:00,260.05,260.6,260.05,260.38,2567.0,259.602,260.1511,259.602,259.9315,2567.0
2024-04-04 14:25:00,260.33,260.54,259.47,259.66,6758.0,259.8816,260.0912,259.023,259.2127,6758.0
2024-04-04 14:30:00,259.28,259.55,259.01,259.35,4142.0,258.8334,259.1029,258.5638,258.9032,4142.0
2024-04-04 14:35:00,259.4,259.75,259.39,259.62,2243.0,258.9532,259.3026,258.9432,259.1728,2243.0
2024-04-04 14:40:00,259.51,259.51,258.77,259.07,4817.0,259.063,259.063,258.3242,258.6237,4817.0
2024-04-04 14:45:00,259.26,259.57,259.17,259.4,3863.0,258.8134,259.1229,258.7236,258.9532,3863.0
2024-04-04 14:50:00,259.4,259.67,259.23,259.23,1766.0,258.9532,259.2227,258.7835,258.7835,1766.0
2024-04-04 14:55:00,259.41,259.41,258.49,258.63,3668.0,258.9631,258.9631,258.0447,258.1845,3668.0
2024-04-04 15:00:00,258.47,258.47,257.75,257.75,9246.0,258.0248,258.0248,257.306,257.306,9246.0
2024-04-04 15:05:00,257.77,258.15,257.77,258.1,14595.0,257.326,257.7053,257.326,257.6554,14595.0
2024-04-04 15:10:00,257.94,257.98,257.58,257.78,5054.0,257.4957,257.5356,257.1363,257.336,5054.0
2024-04-04 15:15:00,257.68,257.76,257.33,257.57,4324.0,257.2361,257.316,256.8867,257.1263,4324.0
2024-04-04 15:20:00,257.57,257.84,257.46,257.6,6252.0,257.1263,257.3958,257.0165,257.1563,6252.0
2024-04-04 15:25:00,257.74,257.84,257.21,257.23,7533.0,257.296,257.3958,256.7669,256.7869,7533.0
2024-04-04 15:30:00,257.32,257.55,256.91,257.45,8018.0,256.8767,257.1063,256.4675,257.0065,8018.0
2024-04-04 15:35:00,257.33,257.33,256.88,257.18,9186.0,256.8867,256.8867,256.4375,256.737,9186.0
2024-04-04 15:40:00,257.19,257.63,257.1,257.57,8180.0,256.747,257.1862,256.6571,257.1263,8180.0
2024-04-04 15:45:00,257.64,258.02,257.55,258.02,7508.0,257.1962,257.5755,257.1063,257.5755,7508.0
2024-04-04 15:50:00,257.95,258.47,257.69,258.37,15940.0,257.5057,258.0248,257.2461,257.9249,15940.0
2024-04-04 15:55:00,258.54,258.83,258.06,258.29,41581.0,258.0946,258.3841,257.6155,257.8451,41581.0
2024-04-05 09:30:00,259.49,260.57,259.49,260.57,6966.0,259.043,260.1211,259.043,260.1211,6966.0
2024-04-05 09:35:00,259.82,261.02,259.79,259.83,900.0,259.3724,260.5704,259.3425,259.3824,900.0
2024-04-05 09:40:00,260.31,261.18,260.3,260.77,4006.0,259.8616,260.7301,259.8516,260.3208,4006.0
2024-04-05 09:45:00,260.8,261.44,259.99,261.44,4660.0,260.3508,260.9896,259.5421,260.9896,4660.0
2024-04-05 09:50:00,261.68,261.71,261.21,261.71,1956.0,261.2292,261.2592,260.76,261.2592,1956.0
2024-04-05 09:55:00,261.79,261.79,261.47,261.68,4826.0,261.339,261.339,261.0196,261.2292,4826.0
2024-04-05 10:00:00,261.63,261.92,261.41,261.5,1953.0,261.1793,261.4688,260.9597,261.0495,1953.0
2024-04-05 10:05:00,261.89,262.33,261.16,261.37,3298.0,261.4389,261.8781,260.7101,260.9198,3298.0
2024-04-05 10:10:00,261.55,261.9,261.43,261.73,2655.0,261.0995,261.4489,260.9797,261.2791,2655.0
2024-04-05 10:15:00,261.82,261.91,261.39,261.55,1200.0,261.369,261.4588,260.9397,261.0995,1200.0
2024-04-05 10:20:00,261.5,261.71,261.27,261.62,2045.0,261.0495,261.2592,260.8199,261.1693,2045.0
2024-04-05 10:25:00,261.57,261.68,261.13,261.38,2615.0,261.1194,261.2292,260.6802,260.9298,2615.0
2024-04-05 10:30:00,261.21,261.7,260.95,261.7,3086.0,260.76,261.2492,260.5005,261.2492,3086.0
2024-04-05 10:35:00,261.47,261.51,261.09,261.1,1763.0,261.0196,261.0595,260.6403,260.6502,1763.0
2024-04-05 10:40:00,261.06,261.23,261.04,261.2,1618.0,260.6103,260.78,260.5903,260.7501,1618.0
2024-04-05 10:45:00,261.1,261.38,260.71,261.33,2721.0,260.6502,260.9298,260.2609,260.8798,2721.0
2024-04-05 10:50:00,261.5,261.84,261.46,261.84,2761.0,261.0495,261.389,261.0096,261.389,2761.0
2024-04-05 10:55:00,261.56,262.12,261.55,262.04,2680.0,261.1094,261.6685,261.0995,261.5886,2680.0
2024-04-05 11:00:00,262.03,262.03,261.38,261.38,2383.0,261.5786,261.5786,260.9298,260.9298,2383.0
2024-04-05 11:05:00,261.05,261.18,260.85,261.06,2027.0,260.6003,260.7301,260.4007,260.6103,2027.0
2024-04-05 11:10:00,261.17,261.25,260.82,261.01,1414.0,260.7201,260.8,260.3707,260.5604,1414.0
2024-04-05 11:15:00,260.82,261.02,260.82,260.99,1137.0,260.3707,260.5704,260.3707,260.5404,1137.0
2024-04-05 11:20:00,261.05,261.24,260.79,261.24,1921.0,260.6003,260.79,260.3408,260.79,1921.0
2024-04-05 11:25:00,261.44,261.54,261.2,261.54,1235.0,260.9896,261.0895,260.7501,261.0895,1235.0
2024-04-05 11:30:00,261.58,261.76,261.55,261.56,1739.0,261.1294,261.3091,261.0995,261.1094,1739.0
2024-04-05 11:35:00,261.48,261.77,261.41,261.42,2152.0,261.0296,261.3191,260.9597,260.9697,2152.0
2024-04-05 11:40:00,261.5,261.79,261.49,261.79,2407.0,261.0495,261.339,261.0396,261.339,2407.0
2024-04-05 11:45:00,261.76,262.61,261.76,262.42,4936.0,261.3091,262.1576,261.3091,261.968,4936.0
2024-04-05 11:50:00,262.4,262.45,262.1,262.45,1400.0,261.948,261.9979,261.6485,261.9979,1400.0
2024-04-05 11:55:00,262.64,262.76,262.15,262.15,2668.0,262.1876,262.3074,261.6984,261.6984,2668.0
2024-04-05 12:00:00,262.3,262.84,262.3,262.82,4748.0,261.8482,262.3872,261.8482,262.3673,4748.0
2024-04-05 12:05:00,262.87,263.23,262.82,263.11,2767.0,262.4172,262.7766,262.3673,262.6568,2767.0
2024-04-05 12:10:00,263.16,263.24,262.51,262.51,2570.0,262.7067,262.7865,262.0578,262.0578,2570.0
2024-04-05 12:15:00,262.62,262.91,262.61,262.71,600.0,262.1676,262.4571,262.1576,262.2575,600.0
2024-04-05 12:20:00,262.8,263.15,262.8,263.15,1769.0,262.3473,262.6967,262.3473,262.6967,1769.0
2024-04-05 12:25:00,263.11,263.38,263.1,263.24,1274.0,262.6568,262.9263,262.6468,262.7865,1274.0
2024-04-05 12:30:00,263.23,263.78,263.17,263.78,3999.0,262.7766,263.3256,262.7167,263.3256,3999.0
2024-04-05 12:35:00,263.91,264.28,263.78,264.27,7836.0,263.4554,263.8248,263.3256,263.8148,7836.0
2024-04-05 12:40:00,264.14,264.14,263.8,263.85,6071.0,263.685,263.685,263.3456,263.3955,6071.0
2024-04-05 12:45:00,263.94,264.08,263.58,263.78,7165.0,263.4853,263.6251,263.126,263.3256,7165.0
2024-04-05 12:50:00,263.93,264.38,263.93,264.33,2456.0,263.4754,263.9246,263.4754,263.8747,2456.0
2024-04-05 12:55:00,264.18,264.4,264.13,264.4,1300.0,263.7249,263.9445,263.675,263.9445,1300.0
2024-04-05 13:00:00,264.29,264.29,264.15,264.16,1600.0,263.8347,263.8347,263.695,263.705,1600.0
2024-04-05 13:05:00,264.01,264.13,263.86,263.93,2177.0,263.5552,263.675,263.4055,263.4754,2177.0
2024-04-05 13:10:00,263.97,264.19,263.78,263.91,2202.0,263.5153,263.7349,263.3256,263.4554,2202.0
2024-04-05 13:15:00,263.88,264.09,263.83,263.99,2216.0,263.4254,263.6351,263.3755,263.5353,2216.0
2024-04-05 13:20:00,264.1,264.39,264.1,264.31,2701.0,263.6451,263.9346,263.6451,263.8547,2701.0
2024-04-05 13:25:00,264.15,264.37,264.05,264.05,1700.0,263.695,263.9146,263.5952,263.5952,1700.0
2024-04-05 13:30:00,264.11,264.49,264.05,264.49,4257.0,263.655,264.0344,263.5952,264.0344,4257.0
2024-04-05 13:35:00,264.39,264.58,264.37,264.58,2982.0,263.9346,264.1242,263.9146,264.1242,2982.0
2024-04-05 13:40:00,264.48,264.64,264.15,264.28,4352.0,264.0244,264.1841,263.695,263.8248,4352.0
2024-04-05 13:45:00,264.24,264.36,264.09,264.36,1385.0,263.7848,263.9046,263.6351,263.9046,1385.0
2024-04-05 13:50:00,263.91,264.23,263.9,264.19,3775.0,263.4554,263.7748,263.4454,263.7349,3775.0
2024-04-05 13:55:00,264.04,264.15,263.76,264.15,3096.0,263.5852,263.695,263.3057,263.695,3096.0
2024-04-05 14:00:00,264.23,264.23,263.86,264.12,1300.0,263.7748,263.7748,263.4055,263.665,1300.0
2024-04-05 14:05:00,264.1,265.0,264.03,265.0,4516.0,263.6451,264.5435,263.5752,264.5435,4516.0
2024-04-05 14:10:00,264.76,264.78,264.33,264.55,1571.0,264.3039,264.3239,263.8747,264.0943,1571.0
2024-04-05 14:15:00,264.22,264.37,264.09,264.15,1285.0,263.7649,263.9146,263.6351,263.695,1285.0
2024-04-05 14:20:00,264.25,264.71,264.17,264.17,2557.0,263.7948,264.254,263.7149,263.7149,2557.0
2024-04-05 14:25:00,264.18,264.52,263.96,263.96,2715.0,263.7249,264.0643,263.5053,263.5053,2715.0
2024-04-05 14:30:00,264.12,264.31,263.96,264.31,1529.0,263.665,263.8547,263.5053,263.8547,1529.0
2024-04-05 14:35:00,264.29,264.5,264.24,264.25,1790.0,263.8347,264.0444,263.7848,263.7948,1790.0
2024-04-05 14:40:00,264.01,264.3,263.98,264.26,2515.0,263.5552,263.8447,263.5253,263.8048,2515.0
2024-04-05 14:45:00,264.09,264.22,263.9,263.95,1160.0,263.6351,263.7649,263.4454,263.4953,1160.0
2024-04-05 14:50:00,263.87,264.08,263.84,263.98,1655.0,263.4155,263.6251,263.3855,263.5253,1655.0
2024-04-05 14:55:00,263.79,263.89,263.61,263.62,1762.0,263.3356,263.4354,263.1559,263.1659,1762.0
2024-04-05 15:00:00,263.75,263.89,263.46,263.54,7262.0,263.2957,263.4354,263.0062,263.086,7262.0
2024-04-05 15:05:00,263.35,263.83,263.34,263.5,3663.0,262.8964,263.3755,262.8864,263.0461,3663.0
2024-04-05 15:10:00,263.62,263.66,263.31,263.63,1490.0,263.1659,263.2058,262.8564,263.1759,1490.0
2024-04-05 15:15:00,263.49,263.55,263.3,263.3,3786.0,263.0361,263.096,262.8464,262.8464,3786.0
2024-04-05 15:20:00,263.22,263.38,263.19,263.2,1505.0,262.7666,262.9263,262.7366,262.7466,1505.0
2024-04-05 15:25:00,263.28,263.46,263.07,263.35,3285.0,262.8265,263.0062,262.6168,262.8964,3285.0
2024-04-05 15:30:00,263.27,263.83,263.09,263.75,4301.0,262.8165,263.3755,262.6368,263.2957,4301.0
2024-04-05 15:35:00,263.72,263.72,263.04,263.06,2261.0,263.2657,263.2657,262.5869,262.6069,2261.0
2024-04-05 15:40:00,263.06,263.24,262.79,262.88,2623.0,262.6069,262.7865,262.3373,262.4272,2623.0
2024-04-05 15:45:00,262.72,263.11,262.72,262.92,4883.0,262.2674,262.6568,262.2674,262.4671,4883.0
2024-04-05 15:50:00,262.81,263.17,262.74,263.1,11341.0,262.3573,262.7167,262.2874,262.6468,11341.0
2024-04-05 15:55:00,263.2,263.36,262.87,263.07,21547.0,262.7466,262.9063,262.4172,262.6168,21547.0
2024-04-08 09:30:00,263.95,264.39,263.79,263.88,6928.0,263.5857,264.0251,263.426,263.5158,6928.0
2024-04-08 09:35:00,263.86,263.93,263.44,263.44,1699.0,263.4959,263.5658,263.0765,263.0765,1699.0
2024-04-08 09:40:00,262.97,262.97,262.31,262.57,2330.0,262.6071,262.6071,261.948,262.2077,2330.0
2024-04-08 09:45:00,262.57,263.06,262.02,262.02,1200.0,262.2077,262.697,261.6584,261.6584,1200.0
2024-04-08 09:50:00,262.0,262.21,261.73,262.19,2546.0,261.6384,261.8481,261.3688,261.8282,2546.0
2024-04-08 09:55:00,262.09,262.3,261.97,262.29,1369.0,261.7283,261.938,261.6085,261.928,1369.0
2024-04-08 10:00:00,262.03,262.13,261.14,261.53,1900.0,261.6684,261.7683,260.7796,261.1691,1900.0
2024-04-08 10:05:00,261.03,261.52,260.73,261.31,2403.0,260.6698,261.1591,260.3702,260.9494,2403.0
2024-04-08 10:10:00,261.5,261.64,261.37,261.37,2829.0,261.1391,261.2789,261.0093,261.0093,2829.0
2024-04-08 10:15:00,261.84,262.01,261.43,261.69,2618.0,261.4787,261.6484,261.0692,261.3289,2618.0
2024-04-08 10:20:00,261.87,262.11,261.68,261.98,3905.0,261.5086,261.7483,261.3189,261.6185,3905.0
2024-04-08 10:25:00,261.99,262.81,261.74,262.8,2390.0,261.6285,262.4473,261.3788,262.4373,2390.0
2024-04-08 10:30:00,263.08,263.18,262.6,262.9,2184.0,262.7169,262.8168,262.2376,262.5372,2184.0
2024-04-08 10:35:00,262.68,263.23,262.68,263.17,819.0,262.3175,262.8667,262.3175,262.8068,819.0
2024-04-08 10:40:00,263.12,263.12,262.82,262.82,6067.0,262.7569,262.7569,262.4573,262.4573,6067.0
2024-04-08 10:45:00,262.76,262.82,262.5,262.78,2084.0,262.3974,262.4573,262.1377,262.4174,2084.0
2024-04-08 10:50:00,262.78,263.02,262.77,262.9,2453.0,262.4174,262.657,262.4074,262.5372,2453.0
2024-04-08 10:55:00,263.07,263.07,262.73,262.9,700.0,262.707,262.707,262.3674,262.5372,700.0
2024-04-08 11:00:00,262.81,263.1,262.63,263.1,5971.0,262.4473,262.7369,262.2676,262.7369,5971.0
2024-04-08 11:05:00,263.07,263.4,262.26,262.26,4907.0,262.707,263.0365,261.8981,261.8981,4907.0
2024-04-08 11:10:00,262.25,262.51,261.9,261.98,1600.0,261.8881,262.1477,261.5386,261.6185,1600.0
2024-04-08 11:15:00,261.98,262.13,261.9,262.12,2573.0,261.6185,261.7683,261.5386,261.7583,2573.0
2024-04-08 11:20:00,262.15,262.79,262.14,262.57,1201.0,261.7882,262.4273,261.7782,262.2077,1201.0
2024-04-08 11:25:00,262.41,262.64,262.33,262.51,4036.0,262.0479,262.2776,261.968,262.1477,4036.0
2024-04-08 11:30:00,262.32,262.54,262.2,262.39,2701.0,261.958,262.1777,261.8382,262.0279,2701.0
2024-04-08 11:35:00,262.17,262.17,262.17,262.17,100.0,261.8082,261.8082,261.8082,261.8082,100.0
2024-04-08 11:40:00,262.44,262.44,262.44,262.44,200.0,262.0778,262.0778,262.0778,262.0778,200.0
2024-04-08 11:45:00,262.39,262.71,262.39,262.68,900.0,262.0279,262.3475,262.0279,262.3175,900.0
2024-04-08 11:50:00,262.68,262.73,262.68,262.73,799.0,262.3175,262.3674,262.3175,262.3674,799.0
2024-04-08 11:55:00,262.79,262.83,262.74,262.75,901.0,262.4273,262.4673,262.3774,262.3874,901.0
2024-04-08 12:00:00,262.74,263.16,262.72,262.93,6362.0,262.3774,262.7968,262.3574,262.5672,6362.0
2024-04-08 12:05:00,262.88,262.9,262.85,262.89,1200.0,262.5172,262.5372,262.4873,262.5272,1200.0
2024-04-08 12:10:00,262.86,262.96,262.73,262.85,1200.0,262.4973,262.5971,262.3674,262.4873,1200.0
2024-04-08 12:15:00,262.96,263.35,262.94,263.35,2413.0,262.5971,262.9866,262.5771,262.9866,2413.0
2024-04-08 12:20:00,263.41,263.41,262.88,263.0,4113.0,263.0465,263.0465,262.5172,262.6371,4113.0
2024-04-08 12:25:00,262.98,263.52,262.98,263.48,2956.0,262.6171,263.1563,262.6171,263.1164,2956.0
2024-04-08 12:30:00,263.44,263.71,263.44,263.71,1409.0,263.0765,263.3461,263.0765,263.3461,1409.0
2024-04-08 12:35:00,263.66,263.72,263.44,263.46,2759.0,263.2961,263.3561,263.0765,263.0964,2759.0
2024-04-08 12:40:00,263.44,263.73,263.38,263.73,1989.0,263.0765,263.3661,263.0165,263.3661,1989.0
2024-04-08 12:45:00,263.79,263.79,263.32,263.46,6044.0,263.426,263.426,262.9566,263.0964,6044.0
2024-04-08 12:50:00,263.5,263.58,263.44,263.53,2311.0,263.1364,263.2163,263.0765,263.1663,2311.0
2024-04-08 12:55:00,263.53,263.63,263.4,263.51,8141.0,263.1663,263.2662,263.0365,263.1464,8141.0
2024-04-08 13:00:00,263.5,263.56,263.42,263.54,900.0,263.1364,263.1963,263.0565,263.1763,900.0
2024-04-08 13:05:00,263.57,263.57,263.34,263.51,2707.0,263.2063,263.2063,262.9766,263.1464,2707.0
2024-04-08 13:10:00,263.48,263.49,263.25,263.25,1242.0,263.1164,263.1264,262.8867,262.8867,1242.0
2024-04-08 13:15:00,263.25,263.3,263.16,263.25,1900.0,262.8867,262.9366,262.7968,262.8867,1900.0
2024-04-08 13:20:00,263.34,263.39,263.34,263.39,600.0,262.9766,263.0265,262.9766,263.0265,600.0
2024-04-08 13:25:00,263.22,263.43,263.14,263.41,1435.0,262.8568,263.0665,262.7769,263.0465,1435.0
2024-04-08 13:30:00,263.34,263.45,263.31,263.43,925.0,262.9766,263.0864,262.9466,263.0665,925.0
2024-04-08 13:35:00,263.43,263.43,263.43,263.43,0.0,263.0665,263.0665,263.0665,263.0665,0.0
2024-04-08 13:40:00,263.15,263.15,263.14,263.15,328.0,262.7869,262.7869,262.7769,262.7869,328.0
2024-04-08 13:45:00,263.15,263.15,262.96,263.13,2706.0,262.7869,262.7869,262.5971,262.7669,2706.0
2024-04-08 13:50:00,263.06,263.22,263.06,263.2,1280.0,262.697,262.8568,262.697,262.8368,1280.0
2024-04-08 13:55:00,263.22,263.42,263.22,263.31,1210.0,262.8568,263.0565,262.8568,262.9466,1210.0
2024-04-08 14:00:00,263.3,263.4,263.15,263.26,752.0,262.9366,263.0365,262.7869,262.8967,752.0
2024-04-08 14:05:00,263.36,263.39,263.36,263.39,300.0,262.9966,263.0265,262.9966,263.0265,300.0
2024-04-08 14:10:00,263.4,263.4,263.21,263.25,720.0,263.0365,263.0365,262.8468,262.8867,720.0
2024-04-08 14:15:00,263.38,263.38,263.19,263.26,1269.0,263.0165,263.0165,262.8268,262.8967,1269.0
2024-04-08 14:20:00,263.27,263.27,263.09,263.19,1414.0,262.9067,262.9067,262.7269,262.8268,1414.0
2024-04-08 14:25:00,263.37,263.37,263.23,263.23,700.0,263.0065,263.0065,262.8667,262.8667,700.0
2024-04-08 14:30:00,263.12,263.12,263.0,263.09,2187.0,262.7569,262.7569,262.6371,262.7269,2187.0
2024-04-08 14:35:00,263.1,263.1,262.58,262.58,2769.0,262.7369,262.7369,262.2176,262.2176,2769.0
2024-04-08 14:40:00,262.54,262.65,262.54,262.65,1816.0,262.1777,262.2875,262.1777,262.2875,1816.0
2024-04-08 14:45:00,262.65,262.85,262.54,262.79,5002.0,262.2875,262.4873,262.1777,262.4273,5002.0
2024-04-08 14:50:00,262.75,262.76,262.56,262.56,3244.0,262.3874,262.3974,262.1977,262.1977,3244.0
2024-04-08 14:55:00,262.57,262.66,262.45,262.66,1841.0,262.2077,262.2975,262.0878,262.2975,1841.0
2024-04-08 15:00:00,262.91,262.92,262.74,262.88,2343.0,262.5472,262.5572,262.3774,262.5172,2343.0
2024-04-08 15:05:00,262.94,262.94,262.65,262.68,2328.0,262.5771,262.5771,262.2875,262.3175,2328.0
2024-04-08 15:10:00,262.7,262.74,262.52,262.66,3072.0,262.3375,262.3774,262.1577,262.2975,3072.0
2024-04-08 15:15:00,262.71,262.74,262.49,262.59,3413.0,262.3475,262.3774,262.1278,262.2276,3413.0
2024-04-08 15:20:00,262.6,262.6,262.35,262.38,897.0,262.2376,262.2376,261.988,262.0179,897.0
2024-04-08 15:25:00,262.52,262.76,262.35,262.76,5303.0,262.1577,262.3974,261.988,262.3974,5303.0
2024-04-08 15:30:00,262.73,263.37,262.73,263.37,3112.0,262.3674,263.0065,262.3674,263.0065,3112.0
2024-04-08 15:35:00,263.37,263.43,263.14,263.14,3056.0,263.0065,263.0665,262.7769,262.7769,3056.0
2024-04-08 15:40:00,263.12,263.14,262.71,262.71,1800.0,262.7569,262.7769,262.3475,262.3475,1800.0
2024-04-08 15:45:00,262.62,262.71,262.4,262.51,4567.0,262.2576,262.3475,262.0379,262.1477,4567.0
2024-04-08 15:50:00,262.52,262.6,262.1,262.6,13646.0,262.1577,262.2376,261.7383,262.2376,13646.0
2024-04-08 15:55:00,262.57,262.57,262.18,262.25,18568.0,262.2077,262.2077,261.8182,261.8881,18568.0
2024-04-09 09:30:00,263.19,263.52,261.9,262.09,7697.0,262.8268,263.1563,261.5386,261.7283,7697.0
2024-04-09 09:35:00,262.88,262.88,261.66,261.66,1908.0,262.5172,262.5172,261.2989,261.2989,1908.0
2024-04-09 09:40:00,261.81,261.82,260.9,260.91,1540.0,261.4487,261.4587,260.54,260.5499,1540.0
2024-04-09 09:45:00,261.18,261.18,260.21,260.22,3000.0,260.8196,260.8196,259.8509,259.8609,3000.0
2024-04-09 09:50:00,260.56,260.57,259.62,259.62,4249.0,260.2004,260.2104,259.2617,259.2617,4249.0
2024-04-09 09:55:00,259.56,260.25,259.42,259.5,4455.0,259.2018,259.8909,259.062,259.1419,4455.0
2024-04-09 10:00:00,259.63,260.03,259.25,259.74,3418.0,259.2717,259.6712,258.8922,259.3816,3418.0
2024-04-09 10:05:00,259.94,259.95,258.85,259.27,9442.0,259.5813,259.5913,258.4928,258.9122,9442.0
2024-04-09 10:10:00,259.16,259.18,258.69,258.72,3286.0,258.8024,258.8223,258.333,258.363,3286.0
2024-04-09 10:15:00,258.9,259.32,258.66,258.88,8210.0,258.5427,258.9621,258.303,258.5227,8210.0
2024-04-09 10:20:00,258.96,259.32,258.74,258.74,3239.0,258.6026,258.9621,258.3829,258.3829,3239.0
2024-04-09 10:25:00,258.7,258.71,257.29,257.31,5675.0,258.343,258.353,256.9349,256.9549,5675.0
2024-04-09 10:30:00,257.31,257.31,255.73,255.73,11219.0,256.9549,256.9549,255.3771,255.3771,11219.0
2024-04-09 10:35:00,255.55,255.79,255.24,255.25,5485.0,255.1973,255.437,254.8878,254.8978,5485.0
2024-04-09 10:40:00,255.23,255.38,253.86,254.12,7401.0,254.8778,255.0276,253.5097,253.7693,7401.0
2024-04-09 10:45:00,254.03,254.62,253.64,254.54,23353.0,253.6794,254.2686,253.29,254.1887,23353.0
2024-04-09 10:50:00,254.65,255.16,254.65,255.16,3202.0,254.2986,254.8079,254.2986,254.8079,3202.0
2024-04-09 10:55:00,255.5,256.67,255.5,256.67,1918.0,255.1474,256.3158,255.1474,256.3158,1918.0
2024-04-09 11:00:00,256.89,257.33,256.7,257.3,2344.0,256.5355,256.9749,256.3458,256.9449,2344.0
2024-04-09 11:05:00,257.31,258.12,257.3,258.12,8838.0,256.9549,257.7638,256.9449,257.7638,8838.0
2024-04-09 11:10:00,258.1,258.13,257.39,257.39,2957.0,257.7438,257.7738,257.0348,257.0348,2957.0
2024-04-09 11:15:00,257.36,258.03,257.35,257.65,5038.0,257.0048,257.6739,256.9949,257.2944,5038.0
2024-04-09 11:20:00,257.38,257.8,257.27,257.57,3505.0,257.0248,257.4442,256.915,257.2146,3505.0
2024-04-09 11:25:00,257.41,257.41,256.7,256.83,3114.0,257.0548,257.0548,256.3458,256.4756,3114.0
2024-04-09 11:30:00,256.75,257.01,256.67,256.96,6239.0,256.3957,256.6553,256.3158,256.6054,6239.0
2024-04-09 11:35:00,256.84,257.0,256.63,256.84,3162.0,256.4856,256.6453,256.2758,256.4856,3162.0
2024-04-09 11:40:00,256.63,256.96,256.33,256.95,15000.0,256.2758,256.6054,255.9763,256.5954,15000.0
2024-04-09 11:45:00,256.96,257.05,256.82,257.03,2600.0,256.6054,256.6953,256.4656,256.6753,2600.0
2024-04-09 11:50:00,256.92,256.92,256.66,256.81,2200.0,256.5654,256.5654,256.3058,256.4556,2200.0
2024-04-09 11:55:00,256.87,256.94,256.67,256.67,2023.0,256.5155,256.5854,256.3158,256.3158,2023.0
2024-04-09 12:00:00,256.66,256.76,256.35,256.54,5859.0,256.3058,256.4057,255.9962,256.186,5859.0
2024-04-09 12:05:00,256.64,256.64,256.13,256.34,8963.0,256.2858,256.2858,255.7765,255.9863,8963.0
2024-04-09 12:10:00,256.38,256.7,256.22,256.7,3347.0,256.0262,256.3458,255.8664,256.3458,3347.0
2024-04-09 12:15:00,256.55,256.7,256.31,256.32,2402.0,256.196,256.3458,255.9563,255.9663,2402.0
2024-04-09 12:20:00,256.17,256.25,255.95,256.12,5114.0,255.8165,255.8964,255.5968,255.7666,5114.0
2024-04-09 12:25:00,256.17,256.22,255.97,256.0,3453.0,255.8165,255.8664,255.6168,255.6467,3453.0
2024-04-09 12:30:00,256.01,256.63,255.94,256.63,4901.0,255.6567,256.2758,255.5868,256.2758,4901.0
2024-04-09 12:35:00,256.63,256.79,256.09,256.46,9518.0,256.2758,256.4356,255.7366,256.1061,9518.0
2024-04-09 12:40:00,256.49,256.68,256.41,256.44,14436.0,256.136,256.3258,256.0562,256.0861,14436.0
2024-04-09 12:45:00,256.43,256.49,256.17,256.41,3850.0,256.0761,256.136,255.8165,256.0562,3850.0
2024-04-09 12:50:00,256.5,256.51,255.87,256.03,2828.0,256.146,256.156,255.5169,255.6767,2828.0
2024-04-09 12:55:00,256.12,256.17,255.81,255.82,3963.0,255.7666,255.8165,255.457,255.467,3963.0
2024-04-09 13:00:00,255.77,256.29,255.67,256.29,4675.0,255.417,255.9363,255.3172,255.9363,4675.0
2024-04-09 13:05:00,256.37,256.37,255.44,255.63,2536.0,256.0162,256.0162,255.0875,255.2772,2536.0
2024-04-09 13:10:00,255.58,255.6,255.22,255.52,2370.0,255.2273,255.2473,254.8678,255.1674,2370.0
2024-04-09 13:15:00,255.64,255.64,255.06,255.2,1332.0,255.2872,255.2872,254.708,254.8478,1332.0
2024-04-09 13:20:00,255.15,255.56,255.14,255.32,2207.0,254.7979,255.2073,254.7879,254.9677,2207.0
2024-04-09 13:25:00,255.22,255.4,255.1,255.39,3678.0,254.8678,255.0475,254.748,255.0376,3678.0
2024-04-09 13:30:00,255.4,255.72,255.39,255.65,4344.0,255.0475,255.3671,255.0376,255.2972,4344.0
2024-04-09 13:35:00,255.57,255.75,255.51,255.52,6021.0,255.2173,255.3971,255.1574,255.1674,6021.0
2024-04-09 13:40:00,255.43,255.43,254.59,254.81,2768.0,255.0775,255.0775,254.2387,254.4584,2768.0
2024-04-09 13:45:00,254.8,254.83,254.17,254.21,4056.0,254.4484,254.4783,253.8192,253.8592,4056.0
2024-04-09 13:50:00,254.11,254.19,253.69,253.79,8525.0,253.7593,253.8392,253.3399,253.4398,8525.0
2024-04-09 13:55:00,253.78,254.41,253.73,254.11,6245.0,253.4298,254.0589,253.3799,253.7593,6245.0
2024-04-09 14:00:00,253.94,254.78,253.94,254.67,7308.0,253.5896,254.4284,253.5896,254.3186,7308.0
2024-04-09 14:05:00,254.82,255.5,254.82,255.41,2276.0,254.4683,255.1474,254.4683,255.0575,2276.0
2024-04-09 14:10:00,255.49,255.54,255.15,255.28,1309.0,255.1374,255.1874,254.7979,254.9277,1309.0
2024-04-09 14:15:00,255.32,255.5,255.18,255.37,2860.0,254.9677,255.1474,254.8279,255.0176,2860.0
2024-04-09 14:20:00,255.5,255.57,255.18,255.57,3707.0,255.1474,255.2173,254.8279,255.2173,3707.0
2024-04-09 14:25:00,255.46,255.65,255.38,255.5,21673.0,255.1075,255.2972,255.0276,255.1474,21673.0
2024-04-09 14:30:00,255.5,255.54,255.18,255.24,3975.0,255.1474,255.1874,254.8279,254.8878,3975.0
2024-04-09 14:35:00,255.42,255.55,255.37,255.4,1800.0,255.0675,255.1973,255.0176,255.0475,1800.0
2024-04-09 14:40:00,255.51,255.69,255.4,255.41,3080.0,255.1574,255.3371,255.0475,255.0575,3080.0
2024-04-09 14:45:00,255.4,255.62,255.4,255.45,3269.0,255.0475,255.2672,255.0475,255.0975,3269.0
2024-04-09 14:50:00,255.45,255.62,255.45,255.54,1100.0,255.0975,255.2672,255.0975,255.1874,1100.0
2024-04-09 14:55:00,255.48,255.75,255.47,255.73,2499.0,255.1274,255.3971,255.1175,255.3771,2499.0
2024-04-09 15:00:00,255.53,255.87,255.53,255.86,2415.0,255.1774,255.5169,255.1774,255.5069,2415.0
2024-04-09 15:05:00,255.91,255.92,255.47,255.59,3078.0,255.5568,255.5668,255.1175,255.2373,3078.0
2024-04-09 15:10:00,255.64,256.18,255.61,256.18,2430.0,255.2872,255.8265,255.2573,255.8265,2430.0
2024-04-09 15:15:00,256.35,256.35,255.94,256.29,3538.0,255.9962,255.9962,255.5868,255.9363,3538.0
2024-04-09 15:20:00,256.34,256.72,256.34,256.72,5375.0,255.9863,256.3657,255.9863,256.3657,5375.0
2024-04-09 15:25:00,256.72,257.49,256.71,257.44,4991.0,256.3657,257.1347,256.3557,257.0847,4991.0
2024-04-09 15:30:00,257.33,257.63,257.24,257.32,3093.0,256.9749,257.2745,256.885,256.9649,3093.0
2024-04-09 15:35:00,257.31,257.42,257.03,257.08,6490.0,256.9549,257.0648,256.6753,256.7252,6490.0
2024-04-09 15:40:00,257.06,257.2,256.57,256.76,16243.0,256.7053,256.8451,256.2159,256.4057,16243.0
2024-04-09 15:45:00,256.74,256.85,256.29,256.42,4653.0,256.3857,256.4955,255.9363,256.0661,4653.0
2024-04-09 15:50:00,256.26,256.59,255.77,256.59,17344.0,255.9064,256.2359,255.417,256.2359,17344.0
2024-04-09 15:55:00,256.49,256.93,256.25,256.34,58737.0,256.136,256.5754,255.8964,255.9863,58737.0
2024-04-10 09:30:00,250.65,251.84,249.31,251.72,24586.0,250.3041,251.4925,248.966,251.3726,24586.0
2024-04-10 09:35:00,251.73,252.83,251.72,252.21,15148.0,251.3826,252.4811,251.3726,251.8619,15148.0
2024-04-10 09:40:00,252.31,252.69,251.66,252.6,3794.0,251.9618,252.3413,251.3127,252.2514,3794.0
2024-04-10 09:45:00,253.11,253.11,251.83,251.83,3375.0,252.7607,252.7607,251.4825,251.4825,3375.0
2024-04-10 09:50:00,252.24,253.71,252.24,253.71,1705.0,251.8919,253.3599,251.8919,253.3599,1705.0
2024-04-10 09:55:00,253.9,253.9,253.46,253.46,5748.0,253.5496,253.5496,253.1102,253.1102,5748.0
2024-04-10 10:00:00,253.53,254.41,253.53,253.69,4296.0,253.1801,254.0589,253.1801,253.3399,4296.0
2024-04-10 10:05:00,253.77,254.05,253.3,254.03,4195.0,253.4198,253.6994,252.9504,253.6794,4195.0
2024-04-10 10:10:00,253.53,254.21,253.53,254.08,4664.0,253.1801,253.8592,253.1801,253.7294,4664.0
2024-04-10 10:15:00,254.2,255.7,254.2,255.43,2622.0,253.8492,255.3471,253.8492,255.0775,2622.0
2024-04-10 10:20:00,255.35,255.69,254.66,254.85,3811.0,254.9976,255.3371,254.3086,254.4983,3811.0
2024-04-10 10:25:00,254.98,255.16,254.92,254.95,1945.0,254.6281,254.8079,254.5682,254.5982,1945.0
2024-04-10 10:30:00,254.9,255.64,254.9,255.64,3083.0,254.5482,255.2872,254.5482,255.2872,3083.0
2024-04-10 10:35:00,255.56,256.77,255.41,256.19,7536.0,255.2073,256.4157,255.0575,255.8365,7536.0
2024-04-10 10:40:00,256.13,256.35,255.99,256.35,1608.0,255.7765,255.9962,255.6367,255.9962,1608.0
2024-04-10 10:45:00,256.23,256.23,255.84,255.92,2998.0,255.8764,255.8764,255.4869,255.5668,2998.0
2024-04-10 10:50:00,256.06,256.06,255.59,255.59,2268.0,255.7066,255.7066,255.2373,255.2373,2268.0
2024-04-10 10:55:00,255.38,255.97,255.29,255.97,1400.0,255.0276,255.6168,254.9377,255.6168,1400.0
2024-04-10 11:00:00,255.89,256.0,255.75,255.99,2570.0,255.5369,255.6467,255.3971,255.6367,2570.0
2024-04-10 11:05:00,256.16,256.62,256.16,256.61,8160.0,255.8065,256.2659,255.8065,256.2559,8160.0
2024-04-10 11:10:00,256.62,256.62,255.8,256.22,4409.0,256.2659,256.2659,255.447,255.8664,4409.0
2024-04-10 11:15:00,256.31,256.43,256.25,256.41,1066.0,255.9563,256.0761,255.8964,256.0562,1066.0
2024-04-10 11:20:00,256.44,256.92,256.43,256.47,3550.0,256.0861,256.5654,256.0761,256.1161,3550.0
2024-04-10 11:25:00,256.51,256.93,256.51,256.93,1118.0,256.156,256.5754,256.156,256.5754,1118.0
2024-04-10 11:30:00,256.98,256.98,256.24,256.54,1302.0,256.6254,256.6254,255.8864,256.186,1302.0
2024-04-10 11:35:00,256.7,256.71,256.22,256.23,1330.0,256.3458,256.3557,255.8664,255.8764,1330.0
2024-04-10 11:40:00,256.3,256.37,256.17,256.22,1520.0,255.9463,256.0162,255.8165,255.8664,1520.0
2024-04-10 11:45:00,256.14,256.16,255.54,255.84,14136.0,255.7865,255.8065,255.1874,255.4869,14136.0
2024-04-10 11:50:00,255.94,256.1,255.86,256.1,2850.0,255.5868,255.7466,255.5069,255.7466,2850.0
2024-04-10 11:55:00,256.18,256.22,256.05,256.11,2353.0,255.8265,255.8664,255.6967,255.7566,2353.0
2024-04-10 12:00:00,256.08,256.23,255.9,256.0,5395.0,255.7266,255.8764,255.5469,255.6467,5395.0
2024-04-10 12:05:00,256.15,256.2,256.02,256.2,1230.0,255.7965,255.8464,255.6667,255.8464,1230.0
2024-04-10 12:10:00,256.25,256.32,255.83,255.83,1325.0,255.8964,255.9663,255.477,255.477,1325.0
2024-04-10 12:15:00,255.84,256.02,255.83,255.97,1128.0,255.4869,255.6667,255.477,255.6168,1128.0
2024-04-10 12:20:00,256.09,256.25,255.99,256.25,1149.0,255.7366,255.8964,255.6367,255.8964,1149.0
2024-04-10 12:25:00,256.16,256.27,256.12,256.26,1030.0,255.8065,255.9163,255.7666,255.9064,1030.0
2024-04-10 12:30:00,256.21,256.27,256.09,256.15,2568.0,255.8564,255.9163,255.7366,255.7965,2568.0
2024-04-10 12:35:00,256.23,256.4,256.22,256.28,1272.0,255.8764,256.0462,255.8664,255.9263,1272.0
2024-04-10 12:40:00,256.4,256.51,256.27,256.29,727.0,256.0462,256.156,255.9163,255.9363,727.0
2024-04-10 12:45:00,256.08,256.21,255.97,256.2,1701.0,255.7266,255.8564,255.6168,255.8464,1701.0
2024-04-10 12:50:00,256.28,256.45,256.24,256.45,700.0,255.9263,256.0961,255.8864,256.0961,700.0
2024-04-10 12:55:00,256.48,257.04,256.48,256.86,2473.0,256.1261,256.6853,256.1261,256.5055,2473.0
2024-04-10 13:00:00,257.0,257.01,255.69,255.79,2650.0,256.6453,256.6553,255.3371,255.437,2650.0
2024-04-10 13:05:00,255.61,255.73,255.2,255.25,1569.0,255.2573,255.3771,254.8478,254.8978,1569.0
2024-04-10 13:10:00,255.3,255.31,254.64,254.64,11868.0,254.9477,254.9577,254.2886,254.2886,11868.0
2024-04-10 13:15:00,254.67,255.03,254.56,255.03,8101.0,254.3186,254.6781,254.2087,254.6781,8101.0
2024-04-10 13:20:00,255.25,256.13,255.24,256.09,2004.0,254.8978,255.7765,254.8878,255.7366,2004.0
2024-04-10 13:25:00,256.01,256.35,255.26,255.26,1570.0,255.6567,255.9962,254.9077,254.9077,1570.0
2024-04-10 13:30:00,255.21,255.21,254.35,254.69,1833.0,254.8578,254.8578,253.999,254.3385,1833.0
2024-04-10 13:35:00,254.86,254.86,254.19,254.33,980.0,254.5083,254.5083,253.8392,253.979,980.0
2024-04-10 13:40:00,254.34,254.6,254.17,254.43,1374.0,253.989,254.2487,253.8192,254.0789,1374.0
2024-04-10 13:45:00,254.46,254.63,254.4,254.63,1300.0,254.1088,254.2786,254.0489,254.2786,1300.0
2024-04-10 13:50:00,254.95,254.98,254.95,254.96,471.0,254.5982,254.6281,254.5982,254.6082,471.0
2024-04-10 13:55:00,254.94,255.83,254.93,255.2,2259.0,254.5882,255.477,254.5782,254.8478,2259.0
2024-04-10 14:00:00,254.99,255.71,254.88,255.52,800.0,254.6381,255.3571,254.5283,255.1674,800.0
2024-04-10 14:05:00,255.62,255.62,255.19,255.26,1750.0,255.2672,255.2672,254.8378,254.9077,1750.0
2024-04-10 14:10:00,255.39,255.56,255.29,255.56,1288.0,255.0376,255.2073,254.9377,255.2073,1288.0
2024-04-10 14:15:00,255.52,255.63,255.15,255.3,900.0,255.1674,255.2772,254.7979,254.9477,900.0
2024-04-10 14:20:00,255.36,255.53,254.97,255.04,2558.0,255.0076,255.1774,254.6181,254.688,2558.0
2024-04-10 14:25:00,254.91,255.12,254.9,255.06,702.0,254.5582,254.7679,254.5482,254.708,702.0
2024-04-10 14:30:00,254.97,255.0,254.85,255.0,2401.0,254.6181,254.6481,254.4983,254.6481,2401.0
2024-04-10 14:35:00,255.01,255.1,254.84,255.1,5035.0,254.6581,254.748,254.4883,254.748,5035.0
2024-04-10 14:40:00,255.15,255.43,255.08,255.43,1235.0,254.7979,255.0775,254.728,255.0775,1235.0
2024-04-10 14:45:00,255.33,255.46,255.21,255.32,2005.0,254.9776,255.1075,254.8578,254.9677,2005.0
2024-04-10 14:50:00,255.4,255.46,255.07,255.08,2429.0,255.0475,255.1075,254.718,254.728,2429.0
2024-04-10 14:55:00,254.98,254.99,254.72,254.8,900.0,254.6281,254.6381,254.3685,254.4484,900.0
2024-04-10 15:00:00,254.67,255.11,254.67,254.87,2780.0,254.3186,254.7579,254.3186,254.5183,2780.0
2024-04-10 15:05:00,254.94,255.11,254.64,254.64,2804.0,254.5882,254.7579,254.2886,254.2886,2804.0
2024-04-10 15:10:00,254.92,255.01,254.47,255.01,6873.0,254.5682,254.6581,254.1188,254.6581,6873.0
2024-04-10 15:15:00,255.1,255.34,255.05,255.34,1099.0,254.748,254.9876,254.698,254.9876,1099.0
2024-04-10 15:20:00,255.29,255.61,255.21,255.41,3400.0,254.9377,255.2573,254.8578,255.0575,3400.0
2024-04-10 15:25:00,255.6,255.73,254.91,254.92,2818.0,255.2473,255.3771,254.5582,254.5682,2818.0
2024-04-10 15:30:00,254.8,254.8,254.47,254.61,3059.0,254.4484,254.4484,254.1188,254.2586,3059.0
2024-04-10 15:35:00,254.74,254.74,254.52,254.53,2605.0,254.3885,254.3885,254.1688,254.1787,2605.0
2024-04-10 15:40:00,254.69,255.21,254.69,255.19,2734.0,254.3385,254.8578,254.3385,254.8378,2734.0
2024-04-10 15:45:00,255.19,255.22,254.75,254.88,5697.0,254.8378,254.8678,254.3984,254.5283,5697.0
2024-04-10 15:50:00,254.89,254.89,254.64,254.67,8513.0,254.5383,254.5383,254.2886,254.3186,8513.0
2024-04-10 15:55:00,254.98,254.98,254.22,254.24,39894.0,254.6281,254.6281,253.8692,253.8891,39894.0
2024-04-11 09:30:00,254.19,254.28,252.55,253.09,9612.0,253.8392,253.9291,252.2015,252.7407,9612.0
2024-04-11 09:35:00,253.41,253.53,251.95,253.03,6667.0,253.0603,253.1801,251.6023,252.6808,6667.0
2024-04-11 09:40:00,252.46,253.24,252.41,252.42,4151.0,252.1116,252.8905,252.0617,252.0717,4151.0
2024-04-11 09:45:00,252.92,253.4,252.7,253.21,3898.0,252.571,253.0503,252.3513,252.8606,3898.0
2024-04-11 09:50:00,253.37,253.9,253.37,253.9,1294.0,253.0203,253.5496,253.0203,253.5496,1294.0
2024-04-11 09:55:00,254.13,254.89,253.99,254.89,3969.0,253.7793,254.5383,253.6395,254.5383,3969.0
2024-04-11 10:00:00,254.63,254.63,254.0,254.23,2396.0,254.2786,254.2786,253.6495,253.8792,2396.0
2024-04-11 10:05:00,254.17,254.17,253.59,253.67,2050.0,253.8192,253.8192,253.24,253.3199,2050.0
2024-04-11 10:10:00,253.88,254.24,253.52,254.24,2705.0,253.5296,253.8891,253.1701,253.8891,2705.0
2024-04-11 10:15:00,254.28,254.28,253.63,253.91,1650.0,253.9291,253.9291,253.28,253.5596,1650.0
2024-04-11 10:20:00,254.09,254.33,254.0,254.29,3625.0,253.7394,253.979,253.6495,253.9391,3625.0
2024-04-11 10:25:00,254.19,254.19,253.92,254.01,2138.0,253.8392,253.8392,253.5696,253.6595,2138.0
2024-04-11 10:30:00,254.0,254.26,253.89,254.0,1334.0,253.6495,253.9091,253.5396,253.6495,1334.0
2024-04-11 10:35:00,254.24,254.64,254.24,254.64,700.0,253.8891,254.2886,253.8891,254.2886,700.0
2024-04-11 10:40:00,254.53,254.53,254.19,254.19,3116.0,254.1787,254.1787,253.8392,253.8392,3116.0
2024-04-11 10:45:00,254.17,254.43,254.16,254.36,2675.0,253.8192,254.0789,253.8093,254.009,2675.0
2024-04-11 10:50:00,254.38,254.39,254.17,254.26,2794.0,254.029,254.0389,253.8192,253.9091,2794.0
2024-04-11 10:55:00,254.43,254.44,254.3,254.33,3548.0,254.0789,254.0889,253.9491,253.979,3548.0
2024-04-11 11:00:00,254.22,254.48,254.22,254.46,600.0,253.8692,254.1288,253.8692,254.1088,600.0
2024-04-11 11:05:00,254.39,254.94,254.39,254.94,3075.0,254.0389,254.5882,254.0389,254.5882,3075.0
2024-04-11 11:10:00,255.1,255.35,255.1,255.28,1283.0,254.748,254.9976,254.748,254.9277,1283.0
2024-04-11 11:15:00,255.28,255.3,254.92,255.0,3050.0,254.9277,254.9477,254.5682,254.6481,3050.0
2024-04-11 11:20:00,255.01,255.02,254.85,255.02,2200.0,254.6581,254.6681,254.4983,254.6681,2200.0
2024-04-11 11:25:00,254.98,255.32,254.91,255.13,1917.0,254.6281,254.9677,254.5582,254.7779,1917.0
2024-04-11 11:30:00,255.29,255.61,255.18,255.5,2556.0,254.9377,255.2573,254.8279,255.1474,2556.0
2024-04-11 11:35:00,255.54,255.54,255.46,255.48,985.0,255.1874,255.1874,255.1075,255.1274,985.0
2024-04-11 11:40:00,255.45,255.88,255.45,255.68,1617.0,255.0975,255.5269,255.0975,255.3272,1617.0
2024-04-11 11:45:00,255.45,255.74,255.45,255.71,1005.0,255.0975,255.3871,255.0975,255.3571,1005.0
2024-04-11 11:50:00,255.74,255.9,255.74,255.88,1018.0,255.3871,255.5469,255.3871,255.5269,1018.0
2024-04-11 11:55:00,256.16,256.42,256.04,256.32,700.0,255.8065,256.0661,255.6867,255.9663,700.0
2024-04-11 12:00:00,256.39,256.4,256.24,256.37,1115.0,256.0362,256.0462,255.8864,256.0162,1115.0
2024-04-11 12:05:00,256.35,256.49,256.25,256.38,2047.0,255.9962,256.136,255.8964,256.0262,2047.0
2024-04-11 12:10:00,256.34,256.41,256.34,256.41,500.0,255.9863,256.0562,255.9863,256.0562,500.0
2024-04-11 12:15:00,256.47,256.54,256.44,256.51,568.0,256.1161,256.186,256.0861,256.156,568.0
2024-04-11 12:20:00,256.48,256.73,256.42,256.65,1353.0,256.1261,256.3757,256.0661,256.2958,1353.0
2024-04-11 12:25:00,256.55,256.67,256.39,256.39,2479.0,256.196,256.3158,256.0362,256.0362,2479.0
2024-04-11 12:30:00,256.31,256.54,256.25,256.54,1104.0,255.9563,256.186,255.8964,256.186,1104.0
2024-04-11 12:35:00,256.55,256.55,256.24,256.35,600.0,256.196,256.196,255.8864,255.9962,600.0
2024-04-11 12:40:00,256.29,256.48,256.04,256.15,2290.0,255.9363,256.1261,255.6867,255.7965,2290.0
2024-04-11 12:45:00,256.2,256.5,256.2,256.26,2435.0,255.8464,256.146,255.8464,255.9064,2435.0
2024-04-11 12:50:00,256.26,256.27,256.23,256.23,659.0,255.9064,255.9163,255.8764,255.8764,659.0
2024-04-11 12:55:00,256.04,256.44,256.04,256.39,2007.0,255.6867,256.0861,255.6867,256.0362,2007.0
2024-04-11 13:00:00,256.4,257.01,256.29,257.0,2999.0,256.0462,256.6553,255.9363,256.6453,2999.0
2024-04-11 13:05:00,257.01,257.22,256.89,256.95,1196.0,256.6553,256.865,256.5355,256.5954,1196.0
2024-04-11 13:10:00,257.04,257.08,256.93,257.07,1446.0,256.6853,256.7252,256.5754,256.7152,1446.0
2024-04-11 13:15:00,257.05,257.21,256.91,257.2,1296.0,256.6953,256.855,256.5555,256.8451,1296.0
2024-04-11 13:20:00,257.3,257.48,257.18,257.31,1506.0,256.9449,257.1247,256.8251,256.9549,1506.0
2024-04-11 13:25:00,257.33,257.52,257.33,257.42,700.0,256.9749,257.1646,256.9749,257.0648,700.0
2024-04-11 13:30:00,257.24,257.41,257.23,257.3,1637.0,256.885,257.0548,256.875,256.9449,1637.0
2024-04-11 13:35:00,257.15,257.4,257.14,257.14,1315.0,256.7951,257.0448,256.7851,256.7851,1315.0
2024-04-11 13:40:00,257.15,257.15,256.69,256.93,8836.0,256.7951,256.7951,256.3358,256.5754,8836.0
2024-04-11 13:45:00,256.98,256.98,256.68,256.88,820.0,256.6254,256.6254,256.3258,256.5255,820.0
2024-04-11 13:50:00,256.98,257.13,256.9,256.99,424.0,256.6254,256.7752,256.5455,256.6354,424.0
2024-04-11 13:55:00,257.11,257.24,257.11,257.15,500.0,256.7552,256.885,256.7552,256.7951,500.0
2024-04-11 14:00:00,257.08,257.33,257.08,257.19,1506.0,256.7252,256.9749,256.7252,256.8351,1506.0
2024-04-11 14:05:00,257.22,257.5,257.21,257.49,1005.0,256.865,257.1446,256.855,257.1347,1005.0
2024-04-11 14:10:00,257.32,257.49,257.27,257.33,1404.0,256.9649,257.1347,256.915,256.9749,1404.0
2024-04-11 14:15:00,257.22,257.25,257.19,257.23,1871.0,256.865,256.895,256.8351,256.875,1871.0
2024-04-11 14:20:00,257.11,257.34,257.1,257.34,1000.0,256.7552,256.9849,256.7452,256.9849,1000.0
2024-04-11 14:25:00,257.39,257.46,257.33,257.35,831.0,257.0348,257.1047,256.9749,256.9949,831.0
2024-04-11 14:30:00,257.38,257.4,257.26,257.4,2227.0,257.0248,257.0448,256.905,257.0448,2227.0
2024-04-11 14:35:00,257.4,257.71,257.35,257.71,1440.0,257.0448,257.3544,256.9949,257.3544,1440.0
2024-04-11 14:40:00,257.89,257.89,257.69,257.84,3535.0,257.5341,257.5341,257.3344,257.4842,3535.0
2024-04-11 14:45:00,257.9,257.94,257.31,257.31,5327.0,257.5441,257.584,256.9549,256.9549,5327.0
2024-04-11 14:50:00,257.4,257.52,257.32,257.51,1804.0,257.0448,257.1646,256.9649,257.1546,1804.0
2024-04-11 14:55:00,257.61,257.89,257.59,257.76,1300.0,257.2545,257.5341,257.2345,257.4043,1300.0
2024-04-11 15:00:00,257.76,257.76,257.53,257.53,2705.0,257.4043,257.4043,257.1746,257.1746,2705.0
2024-04-11 15:05:00,257.81,257.95,257.71,257.78,1061.0,257.4542,257.594,257.3544,257.4243,1061.0
2024-04-11 15:10:00,257.81,257.81,257.32,257.32,2328.0,257.4542,257.4542,256.9649,256.9649,2328.0
2024-04-11 15:15:00,257.25,257.58,257.25,257.37,2268.0,256.895,257.2245,256.895,257.0148,2268.0
2024-04-11 15:20:00,257.35,257.49,257.35,257.36,1801.0,256.9949,257.1347,256.9949,257.0048,1801.0
2024-04-11 15:25:00,257.41,257.89,257.41,257.75,3330.0,257.0548,257.5341,257.0548,257.3943,3330.0
2024-04-11 15:30:00,257.73,257.77,257.44,257.72,3222.0,257.3743,257.4143,257.0847,257.3643,3222.0
2024-04-11 15:35:00,257.69,257.77,257.66,257.68,3180.0,257.3344,257.4143,257.3044,257.3244,3180.0
2024-04-11 15:40:00,257.77,258.18,257.72,258.07,7079.0,257.4143,257.8237,257.3643,257.7139,7079.0
2024-04-11 15:45:00,258.09,258.24,257.79,257.91,8559.0,257.7338,257.8836,257.4342,257.5541,8559.0
2024-04-11 15:50:00,258.0,258.0,257.66,257.93,13778.0,257.644,257.644,257.3044,257.5741,13778.0
2024-04-11 15:55:00,257.94,258.21,257.84,258.08,46286.0,257.584,257.8537,257.4842,257.7238,46286.0
2024-04-12 09:30:00,255.99,257.66,255.43,257.65,8393.0,255.6367,257.3044,255.0775,257.2944,8393.0
2024-04-12 09:35:00,257.19,257.26,256.51,256.65,1778.0,256.8351,256.905,256.156,256.2958,1778.0
2024-04-12 09:40:00,256.81,257.6,256.76,257.28,2821.0,256.4556,257.2445,256.4057,256.925,2821.0
2024-04-12 09:45:00,257.65,257.87,257.65,257.83,400.0,257.2944,257.5141,257.2944,257.4742,400.0
2024-04-12 09:50:00,257.79,257.79,257.08,257.45,1549.0,257.4342,257.4342,256.7252,257.0947,1549.0
2024-04-12 09:55:00,257.33,257.33,256.63,256.64,2948.0,256.9749,256.9749,256.2758,256.2858,2948.0
2024-04-12 10:00:00,256.93,256.93,255.57,255.72,3894.0,256.5754,256.5754,255.2173,255.3671,3894.0
2024-04-12 10:05:00,255.81,255.82,255.25,255.25,1197.0,255.457,255.467,254.8978,254.8978,1197.0
2024-04-12 10:10:00,255.23,255.5,255.19,255.49,810.0,254.8778,255.1474,254.8378,255.1374,810.0
2024-04-12 10:15:00,255.3,255.9,255.14,255.64,8338.0,254.9477,255.5469,254.7879,255.2872,8338.0
2024-04-12 10:20:00,255.73,255.74,255.08,255.39,9875.0,255.3771,255.3871,254.728,255.0376,9875.0
2024-04-12 10:25:00,255.46,255.48,255.0,255.0,4249.0,255.1075,255.1274,254.6481,254.6481,4249.0
2024-04-12 10:30:00,255.09,255.6,255.09,255.36,1643.0,254.738,255.2473,254.738,255.0076,1643.0
2024-04-12 10:35:00,255.5,255.5,255.11,255.21,1726.0,255.1474,255.1474,254.7579,254.8578,1726.0
2024-04-12 10:40:00,255.38,255.49,255.04,255.14,1706.0,255.0276,255.1374,254.688,254.7879,1706.0
2024-04-12 10:45:00,255.16,255.45,255.16,255.45,500.0,254.8079,255.0975,254.8079,255.0975,500.0
2024-04-12 10:50:00,255.29,255.58,255.15,255.52,1993.0,254.9377,255.2273,254.7979,255.1674,1993.0
2024-04-12 10:55:00,255.74,256.37,255.55,255.98,1239.0,255.3871,256.0162,255.1973,255.6267,1239.0
2024-04-12 11:00:00,256.06,256.42,256.05,256.42,1348.0,255.7066,256.0661,255.6967,256.0661,1348.0
2024-04-12 11:05:00,256.3,256.42,256.05,256.09,2604.0,255.9463,256.0661,255.6967,255.7366,2604.0
2024-04-12 11:10:00,256.19,256.28,256.11,256.23,1161.0,255.8365,255.9263,255.7566,255.8764,1161.0
2024-04-12 11:15:00,256.19,256.27,255.97,256.27,1752.0,255.8365,255.9163,255.6168,255.9163,1752.0
2024-04-12 11:20:00,256.2,256.2,255.93,256.07,966.0,255.8464,255.8464,255.5768,255.7166,966.0
2024-04-12 11:25:00,255.99,256.04,255.91,255.91,2058.0,255.6367,255.6867,255.5568,255.5568,2058.0
2024-04-12 11:30:00,256.07,256.5,255.92,256.5,5500.0,255.7166,256.146,255.5668,256.146,5500.0
2024-04-12 11:35:00,256.61,256.61,256.32,256.32,2711.0,256.2559,256.2559,255.9663,255.9663,2711.0
2024-04-12 11:40:00,256.32,256.74,256.32,256.74,750.0,255.9663,256.3857,255.9663,256.3857,750.0
2024-04-12 11:45:00,256.75,257.43,256.67,257.43,668.0,256.3957,257.0747,256.3158,257.0747,668.0
2024-04-12 11:50:00,257.2,257.2,256.63,256.87,1284.0,256.8451,256.8451,256.2758,256.5155,1284.0
2024-04-12 11:55:00,256.81,256.81,256.57,256.57,926.0,256.4556,256.4556,256.2159,256.2159,926.0
2024-04-12 12:00:00,256.18,256.23,256.02,256.23,1000.0,255.8265,255.8764,255.6667,255.8764,1000.0
2024-04-12 12:05:00,256.25,256.6,256.25,256.6,300.0,255.8964,256.2459,255.8964,256.2459,300.0
2024-04-12 12:10:00,256.6,256.6,256.22,256.34,800.0,256.2459,256.2459,255.8664,255.9863,800.0
2024-04-12 12:15:00,256.22,256.22,255.47,255.48,2353.0,255.8664,255.8664,255.1175,255.1274,2353.0
2024-04-12 12:20:00,255.45,255.73,255.44,255.53,1437.0,255.0975,255.3771,255.0875,255.1774,1437.0
2024-04-12 12:25:00,255.49,255.49,255.49,255.49,398.0,255.1374,255.1374,255.1374,255.1374,398.0
2024-04-12 12:30:00,255.42,255.42,255.03,255.24,300.0,255.0675,255.0675,254.6781,254.8878,300.0
2024-04-12 12:35:00,255.0,255.08,254.85,254.87,500.0,254.6481,254.728,254.4983,254.5183,500.0
2024-04-12 12:40:00,254.55,254.63,254.49,254.52,1442.0,254.1987,254.2786,254.1388,254.1688,1442.0
2024-04-12 12:45:00,254.43,254.61,254.06,254.28,5299.0,254.0789,254.2586,253.7094,253.9291,5299.0
2024-04-12 12:50:00,254.52,254.52,254.36,254.43,2375.0,254.1688,254.1688,254.009,254.0789,2375.0
2024-04-12 12:55:00,254.48,254.58,254.48,254.48,1567.0,254.1288,254.2287,254.1288,254.1288,1567.0
2024-04-12 13:00:00,254.36,254.36,254.36,254.36,100.0,254.009,254.009,254.009,254.009,100.0
2024-04-12 13:05:00,254.26,254.26,254.0,254.01,1234.0,253.9091,253.9091,253.6495,253.6595,1234.0
2024-04-12 13:10:00,254.32,254.52,254.26,254.26,300.0,253.969,254.1688,253.9091,253.9091,300.0
2024-04-12 13:15:00,254.27,254.4,254.18,254.24,1361.0,253.9191,254.0489,253.8292,253.8891,1361.0
2024-04-12 13:20:00,254.0,254.23,253.86,253.86,1612.0,253.6495,253.8792,253.5097,253.5097,1612.0
2024-04-12 13:25:00,253.94,253.94,253.74,253.74,646.0,253.5896,253.5896,253.3898,253.3898,646.0
2024-04-12 13:30:00,253.7,253.71,253.63,253.71,676.0,253.3499,253.3599,253.28,253.3599,676.0
2024-04-12 13:35:00,253.46,253.58,253.32,253.4,1558.0,253.1102,253.2301,252.9704,253.0503,1558.0
2024-04-12 13:40:00,253.52,254.07,253.52,254.03,1394.0,253.1701,253.7194,253.1701,253.6794,1394.0
2024-04-12 13:45:00,254.05,254.49,254.05,254.49,605.0,253.6994,254.1388,253.6994,254.1388,605.0
2024-04-12 13:50:00,254.31,254.31,254.2,254.28,1000.0,253.9591,253.9591,253.8492,253.9291,1000.0
2024-04-12 13:55:00,254.3,254.53,254.3,254.32,1458.0,253.9491,254.1787,253.9491,253.969,1458.0
2024-04-12 14:00:00,254.26,254.29,253.92,254.18,900.0,253.9091,253.9391,253.5696,253.8292,900.0
2024-04-12 14:05:00,254.08,254.84,254.07,254.84,811.0,253.7294,254.4883,253.7194,254.4883,811.0
2024-04-12 14:10:00,254.84,254.99,254.33,254.5,1497.0,254.4883,254.6381,253.979,254.1488,1497.0
2024-04-12 14:15:00,254.7,254.7,254.7,254.7,200.0,254.3485,254.3485,254.3485,254.3485,200.0
2024-04-12 14:20:00,254.31,254.88,254.31,254.46,406.0,253.9591,254.5283,253.9591,254.1088,406.0
2024-04-12 14:25:00,254.36,254.49,254.3,254.44,1024.0,254.009,254.1388,253.9491,254.0889,1024.0
2024-04-12 14:30:00,254.45,254.47,254.12,254.39,4444.0,254.0989,254.1188,253.7693,254.0389,4444.0
2024-04-12 14:35:00,254.14,254.14,253.73,253.73,1567.0,253.7893,253.7893,253.3799,253.3799,1567.0
2024-04-12 14:40:00,253.84,253.95,253.62,253.62,3720.0,253.4897,253.5995,253.27,253.27,3720.0
2024-04-12 14:45:00,253.5,253.7,253.47,253.52,1310.0,253.1502,253.3499,253.1202,253.1701,1310.0
2024-04-12 14:50:00,253.68,253.94,253.68,253.73,3138.0,253.3299,253.5896,253.3299,253.3799,3138.0
2024-04-12 14:55:00,253.73,253.75,253.3,253.31,2813.0,253.3799,253.3998,252.9504,252.9604,2813.0
2024-04-12 15:00:00,253.33,253.69,253.21,253.68,3699.0,252.9804,253.3399,252.8606,253.3299,3699.0
2024-04-12 15:05:00,253.75,253.81,253.74,253.81,1250.0,253.3998,253.4597,253.3898,253.4597,1250.0
2024-04-12 15:10:00,253.54,253.88,253.54,253.74,500.0,253.1901,253.5296,253.1901,253.3898,500.0
2024-04-12 15:15:00,253.38,253.39,253.02,253.03,4108.0,253.0303,253.0403,252.6708,252.6808,4108.0
2024-04-12 15:20:00,253.03,253.58,253.03,253.58,2758.0,252.6808,253.2301,252.6808,253.2301,2758.0
2024-04-12 15:25:00,253.73,253.73,253.3,253.39,1067.0,253.3799,253.3799,252.9504,253.0403,1067.0
2024-04-12 15:30:00,253.22,253.58,252.94,253.48,2550.0,252.8706,253.2301,252.5909,253.1302,2550.0
2024-04-12 15:35:00,253.38,253.38,253.01,253.01,2487.0,253.0303,253.0303,252.6608,252.6608,2487.0
2024-04-12 15:40:00,253.08,254.06,253.07,254.06,5428.0,252.7307,253.7094,252.7208,253.7094,5428.0
2024-04-12 15:45:00,254.08,254.51,253.93,253.98,6559.0,253.7294,254.1588,253.5796,253.6295,6559.0
2024-04-12 15:50:00,253.87,254.26,253.68,253.94,10300.0,253.5197,253.9091,253.3299,253.5896,10300.0
2024-04-12 15:55:00,254.14,254.75,254.09,254.7,39141.0,253.7893,254.3984,253.7394,254.3485,39141.0
2024-04-15 09:30:00,258.71,259.0,257.48,258.67,18562.0,258.353,258.6426,257.1247,258.313,18562.0
2024-04-15 09:35:00,258.59,259.14,258.49,259.13,5172.0,258.2331,258.7824,258.1333,258.7724,5172.0
2024-04-15 09:40:00,259.13,259.71,258.52,258.66,3715.0,258.7724,259.3516,258.1632,258.303,3715.0
2024-04-15 09:45:00,258.82,259.25,258.77,259.11,6178.0,258.4628,258.8922,258.4129,258.7524,6178.0
2024-04-15 09:50:00,259.17,259.43,258.85,259.02,3907.0,258.8123,259.072,258.4928,258.6626,3907.0
2024-04-15 09:55:00,259.09,259.45,259.0,259.27,3895.0,258.7325,259.092,258.6426,258.9122,3895.0
2024-04-15 10:00:00,259.37,259.37,256.76,256.98,5057.0,259.0121,259.0121,256.4057,256.6254,5057.0
2024-04-15 10:05:00,256.98,257.07,256.41,256.78,4515.0,256.6254,256.7152,256.0562,256.4256,4515.0
2024-04-15 10:10:00,256.54,256.54,255.85,255.85,3655.0,256.186,256.186,255.4969,255.4969,3655.0
2024-04-15 10:15:00,255.84,256.55,255.83,256.55,2056.0,255.4869,256.196,255.477,256.196,2056.0
2024-04-15 10:20:00,256.51,256.6,256.09,256.4,895.0,256.156,256.2459,255.7366,256.0462,895.0
2024-04-15 10:25:00,256.31,256.31,256.08,256.26,1427.0,255.9563,255.9563,255.7266,255.9064,1427.0
2024-04-15 10:30:00,256.34,256.59,256.03,256.17,3060.0,255.9863,256.2359,255.6767,255.8165,3060.0
2024-04-15 10:35:00,256.15,256.47,255.52,255.52,1707.0,255.7965,256.1161,255.1674,255.1674,1707.0
2024-04-15 10:40:00,255.65,255.66,255.42,255.42,395.0,255.2972,255.3072,255.0675,255.0675,395.0
2024-04-15 10:45:00,255.59,255.85,255.06,255.73,4660.0,255.2373,255.4969,254.708,255.3771,4660.0
2024-04-15 10:50:00,255.7,255.7,254.85,254.85,2327.0,255.3471,255.3471,254.4983,254.4983,2327.0
2024-04-15 10:55:00,254.83,254.95,254.44,254.44,1396.0,254.4783,254.5982,254.0889,254.0889,1396.0
2024-04-15 11:00:00,254.16,254.4,254.06,254.31,3330.0,253.8093,254.0489,253.7094,253.9591,3330.0
2024-04-15 11:05:00,254.31,254.33,254.12,254.31,4191.0,253.9591,253.979,253.7693,253.9591,4191.0
2024-04-15 11:10:00,254.24,254.69,254.23,254.69,2102.0,253.8891,254.3385,253.8792,254.3385,2102.0
2024-04-15 11:15:00,254.36,254.46,254.16,254.16,1692.0,254.009,254.1088,253.8093,253.8093,1692.0
2024-04-15 11:20:00,254.17,254.17,253.88,254.09,1236.0,253.8192,253.8192,253.5296,253.7394,1236.0
2024-04-15 11:25:00,254.31,254.62,254.3,254.59,1996.0,253.9591,254.2686,253.9491,254.2387,1996.0
2024-04-15 11:30:00,254.64,255.09,254.53,255.09,1905.0,254.2886,254.738,254.1787,254.738,1905.0
2024-04-15 11:35:00,255.09,255.18,254.91,255.0,1909.0,254.738,254.8279,254.5582,254.6481,1909.0
2024-04-15 11:40:00,255.12,255.13,254.71,254.82,800.0,254.7679,254.7779,254.3585,254.4683,800.0
2024-04-15 11:45:00,255.01,255.01,254.85,254.87,902.0,254.6581,254.6581,254.4983,254.5183,902.0
2024-04-15 11:50:00,254.85,255.47,254.85,255.44,1200.0,254.4983,255.1175,254.4983,255.0875,1200.0
2024-04-15 11:55:00,255.53,255.56,255.18,255.18,1746.0,255.1774,255.2073,254.8279,254.8279,1746.0
2024-04-15 12:00:00,255.16,255.16,255.15,255.16,400.0,254.8079,254.8079,254.7979,254.8079,400.0
2024-04-15 12:05:00,255.25,255.35,255.0,255.29,1346.0,254.8978,254.9976,254.6481,254.9377,1346.0
2024-04-15 12:10:00,255.4,255.42,255.24,255.35,1630.0,255.0475,255.0675,254.8878,254.9976,1630.0
2024-04-15 12:15:00,255.4,255.43,254.97,254.97,2330.0,255.0475,255.0775,254.6181,254.6181,2330.0
2024-04-15 12:20:00,255.04,255.04,254.45,254.45,1471.0,254.688,254.688,254.0989,254.0989,1471.0
2024-04-15 12:25:00,254.59,254.72,254.52,254.52,600.0,254.2387,254.3685,254.1688,254.1688,600.0
2024-04-15 12:30:00,254.36,254.36,253.85,253.85,1743.0,254.009,254.009,253.4997,253.4997,1743.0
2024-04-15 12:35:00,253.73,254.0,253.6,253.6,3070.0,253.3799,253.6495,253.25,253.25,3070.0
2024-04-15 12:40:00,253.67,253.77,253.3,253.4,600.0,253.3199,253.4198,252.9504,253.0503,600.0
2024-04-15 12:45:00,253.37,253.71,253.32,253.42,2299.0,253.0203,253.3599,252.9704,253.0703,2299.0
2024-04-15 12:50:00,253.35,253.35,253.16,253.16,200.0,253.0004,253.0004,252.8106,252.8106,200.0
2024-04-15 12:55:00,253.13,253.4,252.98,253.35,2171.0,252.7807,253.0503,252.6309,253.0004,2171.0
2024-04-15 13:00:00,252.9,253.06,252.86,253.06,750.0,252.551,252.7108,252.5111,252.7108,750.0
2024-04-15 13:05:00,253.22,253.41,253.14,253.41,700.0,252.8706,253.0603,252.7907,253.0603,700.0
2024-04-15 13:10:00,253.4,253.4,253.12,253.12,1000.0,253.0503,253.0503,252.7707,252.7707,1000.0
2024-04-15 13:15:00,253.08,253.14,252.75,252.75,900.0,252.7307,252.7907,252.4012,252.4012,900.0
2024-04-15 13:20:00,252.31,252.45,252.01,252.45,2004.0,251.9618,252.1016,251.6622,252.1016,2004.0
2024-04-15 13:25:00,252.45,252.56,251.89,251.92,4483.0,252.1016,252.2115,251.5424,251.5723,4483.0
2024-04-15 13:30:00,251.92,252.14,251.63,251.98,2694.0,251.5723,251.792,251.2827,251.6323,2694.0
2024-04-15 13:35:00,252.28,252.28,251.49,251.49,2558.0,251.9319,251.9319,251.1429,251.1429,2558.0
2024-04-15 13:40:00,251.4,251.72,251.28,251.37,2629.0,251.0531,251.3726,250.9332,251.0231,2629.0
2024-04-15 13:45:00,251.28,251.4,251.11,251.21,1411.0,250.9332,251.0531,250.7635,250.8633,1411.0
2024-04-15 13:50:00,251.28,251.38,251.01,251.38,1352.0,250.9332,251.0331,250.6636,251.0331,1352.0
2024-04-15 13:55:00,251.44,251.89,251.4,251.89,2131.0,251.093,251.5424,251.0531,251.5424,2131.0
2024-04-15 14:00:00,251.89,251.89,251.62,251.85,1100.0,251.5424,251.5424,251.2728,251.5024,1100.0
2024-04-15 14:05:00,252.0,252.0,251.37,251.45,1635.0,251.6522,251.6522,251.0231,251.103,1635.0
2024-04-15 14:10:00,251.31,251.31,250.86,250.87,3094.0,250.9632,250.9632,250.5138,250.5238,3094.0
2024-04-15 14:15:00,250.9,250.96,250.46,250.8,2277.0,250.5538,250.6137,250.1144,250.4539,2277.0
2024-04-15 14:20:00,250.7,250.81,250.11,250.11,1400.0,250.354,250.4639,249.7648,249.7648,1400.0
2024-04-15 14:25:00,250.25,250.45,249.91,249.91,5338.0,249.9047,250.1044,249.5651,249.5651,5338.0
2024-04-15 14:30:00,249.8,250.59,249.8,250.4,11480.0,249.4553,250.2442,249.4553,250.0544,11480.0
2024-04-15 14:35:00,250.45,250.96,250.45,250.64,8687.0,250.1044,250.6137,250.1044,250.2941,8687.0
2024-04-15 14:40:00,250.8,250.81,250.33,250.41,2801.0,250.4539,250.4639,249.9845,250.0644,2801.0
2024-04-15 14:45:00,250.32,250.37,250.13,250.3,1100.0,249.9746,250.0245,249.7848,249.9546,1100.0
2024-04-15 14:50:00,250.0,250.02,249.56,249.7,2110.0,249.655,249.675,249.2156,249.3554,2110.0
2024-04-15 14:55:00,249.53,250.09,249.52,249.65,8913.0,249.1856,249.7449,249.1757,249.3055,8913.0
2024-04-15 15:00:00,249.65,249.66,248.87,248.92,12394.0,249.3055,249.3155,248.5266,248.5765,12394.0
2024-04-15 15:05:00,248.9,249.01,248.76,248.84,16666.0,248.5565,248.6664,248.4167,248.4966,16666.0
2024-04-15 15:10:00,248.79,249.07,248.79,248.96,12754.0,248.4467,248.7263,248.4467,248.6164,12754.0
2024-04-15 15:15:00,249.01,249.01,248.37,248.39,12218.0,248.6664,248.6664,248.0272,248.0472,12218.0
2024-04-15 15:20:00,248.49,249.05,248.48,248.91,6098.0,248.1471,248.7063,248.1371,248.5665,6098.0
2024-04-15 15:25:00,249.01,249.02,248.38,248.48,7044.0,248.6664,248.6764,248.0372,248.1371,7044.0
2024-04-15 15:30:00,248.48,248.99,248.47,248.99,7536.0,248.1371,248.6464,248.1271,248.6464,7536.0
2024-04-15 15:35:00,248.92,249.1,248.76,248.96,8458.0,248.5765,248.7562,248.4167,248.6164,8458.0
2024-04-15 15:40:00,248.9,248.96,248.27,248.45,6158.0,248.5565,248.6164,247.9274,248.1071,6158.0
2024-04-15 15:45:00,248.39,248.95,248.34,248.95,10804.0,248.0472,248.6064,247.9973,248.6064,10804.0
2024-04-15 15:50:00,248.91,249.22,248.69,249.19,26329.0,248.5665,248.8761,248.3468,248.8461,26329.0
2024-04-15 15:55:00,249.22,249.36,248.82,248.89,36686.0,248.8761,249.0159,248.4766,248.5465,36686.0
2024-04-16 09:30:00,247.75,248.84,247.17,247.17,19430.0,247.4081,248.4966,246.8289,246.8289,19430.0
2024-04-16 09:35:00,247.46,247.49,245.67,246.11,8643.0,247.1185,247.1485,245.331,245.7704,8643.0
2024-04-16 09:40:00,245.93,247.08,245.37,247.08,6251.0,245.5906,246.739,245.0314,246.739,6251.0
2024-04-16 09:45:00,247.02,247.06,246.37,246.96,3505.0,246.6791,246.7191,246.03,246.6192,3505.0
2024-04-16 09:50:00,246.6,247.14,246.6,247.0,3127.0,246.2597,246.7989,246.2597,246.6591,3127.0
2024-04-16 09:55:00,246.99,247.44,246.93,247.1,3280.0,246.6492,247.0985,246.5892,246.759,3280.0
2024-04-16 10:00:00,247.11,247.83,246.68,247.83,4205.0,246.769,247.488,246.3396,247.488,4205.0
2024-04-16 10:05:00,247.79,247.8,247.21,247.44,4404.0,247.448,247.458,246.8688,247.0985,4404.0
2024-04-16 10:10:00,247.39,247.94,247.32,247.94,3155.0,247.0486,247.5978,246.9787,247.5978,3155.0
2024-04-16 10:15:00,247.84,248.22,247.83,247.85,2765.0,247.498,247.8775,247.488,247.508,2765.0
2024-04-16 10:20:00,247.99,248.04,247.5,247.51,2132.0,247.6478,247.6977,247.1584,247.1684,2132.0
2024-04-16 10:25:00,247.5,247.54,247.19,247.54,1601.0,247.1584,247.1984,246.8489,247.1984,1601.0
2024-04-16 10:30:00,247.28,247.31,246.66,246.84,2541.0,246.9388,246.9687,246.3196,246.4994,2541.0
2024-04-16 10:35:00,246.52,246.69,245.8,245.83,2385.0,246.1798,246.3496,245.4608,245.4908,2385.0
2024-04-16 10:40:00,246.04,246.09,245.3,245.63,8973.0,245.7005,245.7504,244.9615,245.291,8973.0
2024-04-16 10:45:00,245.62,246.54,245.62,246.44,8577.0,245.281,246.1998,245.281,246.0999,8577.0
2024-04-16 10:50:00,246.54,246.54,246.02,246.35,4078.0,246.1998,246.1998,245.6805,246.01,4078.0
2024-04-16 10:55:00,246.4,246.62,246.3,246.62,6132.0,246.06,246.2797,245.9601,246.2797,6132.0
2024-04-16 11:00:00,246.62,247.44,246.57,247.37,8954.0,246.2797,247.0985,246.2297,247.0286,8954.0
2024-04-16 11:05:00,247.4,247.83,247.27,247.73,4900.0,247.0586,247.488,246.9288,247.3881,4900.0
2024-04-16 11:10:00,247.77,247.77,247.04,247.17,3818.0,247.4281,247.4281,246.6991,246.8289,3818.0
2024-04-16 11:15:00,247.17,247.75,247.04,247.63,4928.0,246.8289,247.4081,246.6991,247.2883,4928.0
2024-04-16 11:20:00,247.79,247.79,247.32,247.71,3426.0,247.448,247.448,246.9787,247.3682,3426.0
2024-04-16 11:25:00,247.73,247.99,247.72,247.79,3226.0,247.3881,247.6478,247.3781,247.448,3226.0
2024-04-16 11:30:00,247.9,247.9,247.48,247.48,1591.0,247.5579,247.5579,247.1385,247.1385,1591.0
2024-04-16 11:35:00,247.61,248.03,247.46,248.03,1740.0,247.2683,247.6877,247.1185,247.6877,1740.0
2024-04-16 11:40:00,248.29,248.83,248.29,248.63,1200.0,247.9474,248.4866,247.9474,248.2869,1200.0
2024-04-16 11:45:00,248.61,249.3,248.56,249.2,3354.0,248.2669,248.956,248.217,248.8561,3354.0
2024-04-16 11:50:00,249.42,249.74,249.41,249.74,1000.0,249.0758,249.3954,249.0658,249.3954,1000.0
2024-04-16 11:55:00,249.77,249.98,249.3,249.38,4082.0,249.4253,249.635,248.956,249.0359,4082.0
2024-04-16 12:00:00,249.2,249.23,249.08,249.18,1200.0,248.8561,248.8861,248.7363,248.8361,1200.0
2024-04-16 12:05:00,249.2,249.82,249.2,249.82,2002.0,248.8561,249.4752,248.8561,249.4752,2002.0
2024-04-16 12:10:00,249.8,249.93,249.58,249.65,2869.0,249.4553,249.5851,249.2356,249.3055,2869.0
2024-04-16 12:15:00,249.86,249.9,249.59,249.84,3403.0,249.5152,249.5551,249.2456,249.4952,3403.0
2024-04-16 12:20:00,249.64,249.75,249.41,249.51,4428.0,249.2955,249.4053,249.0658,249.1657,4428.0
2024-04-16 12:25:00,249.64,249.97,249.38,249.56,2941.0,249.2955,249.625,249.0359,249.2156,2941.0
2024-04-16 12:30:00,249.59,249.6,248.81,248.91,3352.0,249.2456,249.2556,248.4666,248.5665,3352.0
2024-04-16 12:35:00,248.84,248.99,248.69,248.88,3209.0,248.4966,248.6464,248.3468,248.5365,3209.0
2024-04-16 12:40:00,248.88,249.14,248.54,248.54,4321.0,248.5365,248.7962,248.197,248.197,4321.0
2024-04-16 12:45:00,248.57,249.02,248.57,249.02,2264.0,248.227,248.6764,248.227,248.6764,2264.0
2024-04-16 12:50:00,249.02,249.06,248.79,248.79,1365.0,248.6764,248.7163,248.4467,248.4467,1365.0
2024-04-16 12:55:00,248.8,249.06,248.76,249.06,2400.0,248.4567,248.7163,248.4167,248.7163,2400.0
2024-04-16 13:00:00,248.94,249.03,248.76,248.93,4043.0,248.5965,248.6863,248.4167,248.5865,4043.0
2024-04-16 13:05:00,248.85,249.15,248.65,249.01,2093.0,248.5066,248.8062,248.3069,248.6664,2093.0
2024-04-16 13:10:00,248.92,248.95,248.67,248.87,1619.0,248.5765,248.6064,248.3268,248.5266,1619.0
2024-04-16 13:15:00,248.83,249.2,248.82,249.2,1600.0,248.4866,248.8561,248.4766,248.8561,1600.0
2024-04-16 13:20:00,249.15,249.48,248.89,249.48,2639.0,248.8062,249.1357,248.5465,249.1357,2639.0
2024-04-16 13:25:00,249.35,249.6,248.56,248.56,6456.0,249.0059,249.2556,248.217,248.217,6456.0
2024-04-16 13:30:00,248.56,248.56,247.35,247.64,3805.0,248.217,248.217,247.0087,247.2983,3805.0
2024-04-16 13:35:00,247.82,248.74,247.82,248.37,2923.0,247.478,248.3967,247.478,248.0272,2923.0
2024-04-16 13:40:00,248.63,248.82,248.17,248.17,2264.0,248.2869,248.4766,247.8275,247.8275,2264.0
2024-04-16 13:45:00,248.26,248.45,248.13,248.3,4299.0,247.9174,248.1071,247.7876,247.9573,4299.0
2024-04-16 13:50:00,248.33,248.73,247.88,248.66,6346.0,247.9873,248.3868,247.5379,248.3168,6346.0
2024-04-16 13:55:00,248.48,248.74,248.4,248.74,1350.0,248.1371,248.3967,248.0572,248.3967,1350.0
2024-04-16 14:00:00,248.79,248.8,248.42,248.77,2946.0,248.4467,248.4567,248.0772,248.4267,2946.0
2024-04-16 14:05:00,248.93,250.08,248.87,249.99,2617.0,248.5865,249.7349,248.5266,249.645,2617.0
2024-04-16 14:10:00,249.81,249.98,248.79,248.8,1724.0,249.4653,249.635,248.4467,248.4567,1724.0
2024-04-16 14:15:00,248.76,248.86,248.2,248.33,3905.0,248.4167,248.5166,247.8575,247.9873,3905.0
2024-04-16 14:20:00,248.39,248.41,248.05,248.26,5434.0,248.0472,248.0672,247.7077,247.9174,5434.0
2024-04-16 14:25:00,248.41,248.85,248.26,248.36,3653.0,248.0672,248.5066,247.9174,248.0173,3653.0
2024-04-16 14:30:00,248.44,249.01,248.36,249.01,2575.0,248.0972,248.6664,248.0173,248.6664,2575.0
2024-04-16 14:35:00,249.01,249.09,248.62,248.86,8845.0,248.6664,248.7463,248.2769,248.5166,8845.0
2024-04-16 14:40:00,248.76,249.08,248.66,248.99,1931.0,248.4167,248.7363,248.3168,248.6464,1931.0
2024-04-16 14:45:00,248.95,249.0,248.57,248.77,4461.0,248.6064,248.6564,248.227,248.4267,4461.0
2024-04-16 14:50:00,248.87,249.21,248.87,249.16,2958.0,248.5266,248.8661,248.5266,248.8162,2958.0
2024-04-16 14:55:00,249.05,249.3,249.05,249.26,1764.0,248.7063,248.956,248.7063,248.916,1764.0
2024-04-16 15:00:00,249.02,249.06,248.7,248.71,3045.0,248.6764,248.7163,248.3568,248.3668,3045.0
2024-04-16 15:05:00,248.83,248.93,248.64,248.64,2554.0,248.4866,248.5865,248.2969,248.2969,2554.0
2024-04-16 15:10:00,248.64,248.96,248.6,248.73,3970.0,248.2969,248.6164,248.2569,248.3868,3970.0
2024-04-16 15:15:00,248.61,248.9,248.49,248.9,4073.0,248.2669,248.5565,248.1471,248.5565,4073.0
2024-04-16 15:20:00,248.84,249.07,248.76,249.0,2272.0,248.4966,248.7263,248.4167,248.6564,2272.0
2024-04-16 15:25:00,249.02,249.3,249.02,249.2,1466.0,248.6764,248.956,248.6764,248.8561,1466.0
2024-04-16 15:30:00,249.25,249.25,248.11,248.11,4816.0,248.906,248.906,247.7676,247.7676,4816.0
2024-04-16 15:35:00,247.86,248.94,247.86,248.9,6298.0,247.518,248.5965,247.518,248.5565,6298.0
2024-04-16 15:40:00,248.94,248.99,248.62,248.94,9565.0,248.5965,248.6464,248.2769,248.5965,9565.0
2024-04-16 15:45:00,248.95,249.25,248.82,249.24,8920.0,248.6064,248.906,248.4766,248.896,8920.0
2024-04-16 15:50:00,249.2,249.5,249.2,249.36,17497.0,248.8561,249.1557,248.8561,249.0159,17497.0
2024-04-16 15:55:00,249.35,249.47,248.22,248.58,42907.0,249.0059,249.1257,247.8775,248.237,42907.0
2024-04-17 09:30:00,249.07,249.71,248.33,248.96,16103.0,248.7263,249.3654,247.9873,248.6164,16103.0
2024-04-17 09:35:00,248.86,250.22,248.42,249.82,8876.0,248.5166,249.8747,248.0772,249.4752,8876.0
2024-04-17 09:40:00,249.82,249.98,249.4,249.98,1097.0,249.4752,249.635,249.0558,249.635,1097.0
2024-04-17 09:45:00,249.97,250.26,249.41,249.41,2485.0,249.625,249.9146,249.0658,249.0658,2485.0
2024-04-17 09:50:00,249.45,249.45,249.22,249.32,975.0,249.1058,249.1058,248.8761,248.9759,975.0
2024-04-17 09:55:00,249.23,249.37,248.81,248.84,866.0,248.8861,249.0259,248.4666,248.4966,866.0
2024-04-17 10:00:00,248.67,248.67,247.4,247.41,2928.0,248.3268,248.3268,247.0586,247.0686,2928.0
2024-04-17 10:05:00,247.68,247.96,247.68,247.96,1433.0,247.3382,247.6178,247.3382,247.6178,1433.0
2024-04-17 10:10:00,247.89,247.93,247.43,247.65,1305.0,247.5479,247.5879,247.0885,247.3082,1305.0
2024-04-17 10:15:00,247.5,247.5,247.31,247.41,700.0,247.1584,247.1584,246.9687,247.0686,700.0
2024-04-17 10:20:00,247.17,247.5,246.9,247.5,2616.0,246.8289,247.1584,246.5593,247.1584,2616.0
2024-04-17 10:25:00,247.46,247.6,247.38,247.6,584.0,247.1185,247.2583,247.0386,247.2583,584.0
2024-04-17 10:30:00,247.79,248.11,247.79,248.01,664.0,247.448,247.7676,247.448,247.6677,664.0
2024-04-17 10:35:00,247.87,248.05,247.24,247.56,1706.0,247.5279,247.7077,246.8988,247.2184,1706.0
2024-04-17 10:40:00,247.51,247.75,247.51,247.74,1012.0,247.1684,247.4081,247.1684,247.3981,1012.0
2024-04-17 10:45:00,247.51,248.01,247.51,247.81,1200.0,247.1684,247.6677,247.1684,247.468,1200.0
2024-04-17 10:50:00,247.64,247.64,246.85,247.21,1839.0,247.2983,247.2983,246.5093,246.8688,1839.0
2024-04-17 10:55:00,247.37,247.37,247.11,247.24,1904.0,247.0286,247.0286,246.769,246.8988,1904.0
2024-04-17 11:00:00,247.25,248.1,247.25,248.09,1100.0,246.9088,247.7576,246.9088,247.7476,1100.0
2024-04-17 11:05:00,247.96,248.11,247.82,248.11,500.0,247.6178,247.7676,247.478,247.7676,500.0
2024-04-17 11:10:00,248.09,248.1,247.9,247.9,474.0,247.7476,247.7576,247.5579,247.5579,474.0
2024-04-17 11:15:00,248.11,248.11,247.52,247.6,1623.0,247.7676,247.7676,247.1784,247.2583,1623.0
2024-04-17 11:20:00,247.62,248.13,247.59,247.96,7850.0,247.2783,247.7876,247.2483,247.6178,7850.0
2024-04-17 11:25:00,247.94,248.62,247.76,248.06,4434.0,247.5978,248.2769,247.4181,247.7177,4434.0
2024-04-17 11:30:00,248.06,248.07,247.15,247.31,4900.0,247.7177,247.7277,246.8089,246.9687,4900.0
2024-04-17 11:35:00,247.27,247.71,247.27,247.52,1761.0,246.9288,247.3682,246.9288,247.1784,1761.0
2024-04-17 11:40:00,247.66,247.95,247.64,247.66,2022.0,247.3182,247.6078,247.2983,247.3182,2022.0
2024-04-17 11:45:00,247.68,247.69,247.35,247.35,1155.0,247.3382,247.3482,247.0087,247.0087,1155.0
2024-04-17 11:50:00,247.5,247.83,247.49,247.73,1312.0,247.1584,247.488,247.1485,247.3881,1312.0
2024-04-17 11:55:00,247.94,248.0,247.73,247.87,1051.0,247.5978,247.6578,247.3881,247.5279,1051.0
2024-04-17 12:00:00,247.71,247.71,247.22,247.23,2297.0,247.3682,247.3682,246.8788,246.8888,2297.0
2024-04-17 12:05:00,246.89,246.92,246.67,246.81,2929.0,246.5493,246.5792,246.3296,246.4694,2929.0
2024-04-17 12:10:00,247.05,247.51,247.04,247.39,1527.0,246.7091,247.1684,246.6991,247.0486,1527.0
2024-04-17 12:15:00,247.28,247.28,246.86,246.86,4111.0,246.9388,246.9388,246.5193,246.5193,4111.0
2024-04-17 12:20:00,246.9,247.05,245.76,245.76,6354.0,246.5593,246.7091,245.4209,245.4209,6354.0
2024-04-17 12:25:00,245.79,245.96,245.34,245.47,8270.0,245.4508,245.6206,245.0014,245.1313,8270.0
2024-04-17 12:30:00,245.34,245.85,245.22,245.73,2056.0,245.0014,245.5107,244.8816,245.3909,2056.0
2024-04-17 12:35:00,245.59,245.59,245.59,245.59,222.0,245.2511,245.2511,245.2511,245.2511,222.0
2024-04-17 12:40:00,245.49,245.58,243.01,243.45,28783.0,245.1512,245.2411,242.6746,243.114,28783.0
2024-04-17 12:45:00,243.46,244.27,243.04,244.04,8051.0,243.124,243.9329,242.7046,243.7032,8051.0
2024-04-17 12:50:00,244.12,244.38,243.84,244.34,3764.0,243.7831,244.0428,243.5035,244.0028,3764.0
2024-04-17 12:55:00,244.34,244.34,243.86,244.13,1599.0,244.0028,244.0028,243.5235,243.7931,1599.0
2024-04-17 13:00:00,244.04,244.88,243.74,244.4,6850.0,243.7032,244.5421,243.4036,244.0627,6850.0
2024-04-17 13:05:00,244.3,244.57,244.27,244.4,4368.0,243.9629,244.2325,243.9329,244.0627,4368.0
2024-04-17 13:10:00,244.42,244.86,244.38,244.5,5389.0,244.0827,244.5221,244.0428,244.1626,5389.0
2024-04-17 13:15:00,244.65,245.06,244.63,244.63,2200.0,244.3124,244.7218,244.2924,244.2924,2200.0
2024-04-17 13:20:00,244.66,245.05,244.56,244.56,7233.0,244.3224,244.7118,244.2225,244.2225,7233.0
2024-04-17 13:25:00,244.66,244.83,244.56,244.83,3520.0,244.3224,244.4921,244.2225,244.4921,3520.0
2024-04-17 13:30:00,244.82,245.51,244.82,244.84,7077.0,244.4821,245.1712,244.4821,244.5021,7077.0
2024-04-17 13:35:00,245.06,245.29,244.83,245.1,5951.0,244.7218,244.9515,244.4921,244.7618,5951.0
2024-04-17 13:40:00,244.91,245.41,244.91,245.16,5210.0,244.572,245.0713,244.572,244.8217,5210.0
2024-04-17 13:45:00,245.49,245.49,245.0,245.36,3683.0,245.1512,245.1512,244.6619,245.0214,3683.0
2024-04-17 13:50:00,245.85,246.49,245.83,246.49,1300.0,245.5107,246.1498,245.4908,246.1498,1300.0
2024-04-17 13:55:00,246.68,246.99,246.68,246.99,1471.0,246.3396,246.6492,246.3396,246.6492,1471.0
2024-04-17 14:00:00,246.94,246.99,246.79,246.8,400.0,246.5992,246.6492,246.4494,246.4594,400.0
2024-04-17 14:05:00,246.8,246.8,245.95,245.97,6340.0,246.4594,246.4594,245.6106,245.6306,6340.0
2024-04-17 14:10:00,245.96,246.22,245.96,246.15,2375.0,245.6206,245.8802,245.6206,245.8103,2375.0
2024-04-17 14:15:00,245.77,245.93,245.44,245.93,3426.0,245.4308,245.5906,245.1013,245.5906,3426.0
2024-04-17 14:20:00,245.66,245.95,245.57,245.76,1910.0,245.321,245.6106,245.2311,245.4209,1910.0
2024-04-17 14:25:00,245.95,246.07,245.52,245.9,3474.0,245.6106,245.7304,245.1812,245.5607,3474.0
2024-04-17 14:30:00,245.86,246.31,245.85,246.02,760.0,245.5207,245.9701,245.5107,245.6805,760.0
2024-04-17 14:35:00,246.15,246.43,246.02,246.39,1128.0,245.8103,246.0899,245.6805,246.05,1128.0
2024-04-17 14:40:00,246.47,247.33,246.47,247.24,2093.0,246.1299,246.9887,246.1299,246.8988,2093.0
2024-04-17 14:45:00,247.29,247.53,246.39,246.39,8590.0,246.9487,247.1884,246.05,246.05,8590.0
2024-04-17 14:50:00,246.57,246.78,245.49,245.5,9153.0,246.2297,246.4394,245.1512,245.1612,9153.0
2024-04-17 14:55:00,245.3,245.63,245.18,245.47,5122.0,244.9615,245.291,244.8417,245.1313,5122.0
2024-04-17 15:00:00,245.26,245.26,244.81,244.95,7104.0,244.9215,244.9215,244.4722,244.612,7104.0
2024-04-17 15:05:00,245.09,245.29,244.86,245.17,7515.0,244.7518,244.9515,244.5221,244.8317,7515.0
2024-04-17 15:10:00,245.2,245.59,244.81,245.37,6799.0,244.8616,245.2511,244.4722,245.0314,6799.0
2024-04-17 15:15:00,245.38,245.87,245.38,245.71,6071.0,245.0414,245.5307,245.0414,245.3709,6071.0
2024-04-17 15:20:00,245.8,245.83,245.58,245.6,5633.0,245.4608,245.4908,245.2411,245.2611,5633.0
2024-04-17 15:25:00,245.6,245.66,245.29,245.29,7804.0,245.2611,245.321,244.9515,244.9515,7804.0
2024-04-17 15:30:00,245.46,246.15,245.46,245.98,11709.0,245.1213,245.8103,245.1213,245.6405,11709.0
2024-04-17 15:35:00,245.8,246.09,245.77,245.94,6908.0,245.4608,245.7504,245.4308,245.6006,6908.0
2024-04-17 15:40:00,245.88,246.76,245.79,246.63,8892.0,245.5407,246.4195,245.4508,246.2896,8892.0
2024-04-17 15:45:00,246.63,246.77,246.43,246.6,12449.0,246.2896,246.4295,246.0899,246.2597,12449.0
2024-04-17 15:50:00,246.67,246.67,245.98,246.44,22460.0,246.3296,246.3296,245.6405,246.0999,22460.0
2024-04-17 15:55:00,246.4,246.4,245.57,245.94,65282.0,246.06,246.06,245.2311,245.6006,65282.0
2024-04-18 09:30:00,246.92,248.23,246.2,247.27,9059.0,246.5792,247.8874,245.8602,246.9288,9059.0
2024-04-18 09:35:00,246.31,247.19,246.3,247.16,3984.0,245.9701,246.8489,245.9601,246.8189,3984.0
2024-04-18 09:40:00,247.19,247.19,246.12,246.12,10793.0,246.8489,246.8489,245.7804,245.7804,10793.0
2024-04-18 09:45:00,246.12,246.42,244.85,245.28,23255.0,245.7804,246.0799,244.5121,244.9415,23255.0
2024-04-18 09:50:00,245.12,246.0,245.12,246.0,11679.0,244.7817,245.6605,244.7817,245.6605,11679.0
2024-04-18 09:55:00,246.0,247.65,245.86,247.44,15199.0,245.6605,247.3082,245.5207,247.0985,15199.0
2024-04-18 10:00:00,247.32,248.59,246.83,247.39,18056.0,246.9787,248.2469,246.4894,247.0486,18056.0
2024-04-18 10:05:00,247.44,247.52,246.81,247.46,6375.0,247.0985,247.1784,246.4694,247.1185,6375.0
2024-04-18 10:10:00,247.33,248.45,247.0,248.45,5761.0,246.9887,248.1071,246.6591,248.1071,5761.0
2024-04-18 10:15:00,248.3,248.7,247.75,247.89,9229.0,247.9573,248.3568,247.4081,247.5479,9229.0
2024-04-18 10:20:00,248.15,248.72,248.09,248.72,8071.0,247.8076,248.3768,247.7476,248.3768,8071.0
2024-04-18 10:25:00,248.7,249.09,248.52,249.04,2393.0,248.3568,248.7463,248.177,248.6963,2393.0
2024-04-18 10:30:00,249.42,249.76,249.01,249.7,9823.0,249.0758,249.4153,248.6664,249.3554,9823.0
2024-04-18 10:35:00,249.55,250.32,249.45,249.93,13348.0,249.2056,249.9746,249.1058,249.5851,13348.0
2024-04-18 10:40:00,249.89,250.93,249.88,250.93,5210.0,249.5452,250.5837,249.5352,250.5837,5210.0
2024-04-18 10:45:00,250.93,251.1,250.25,250.57,19948.0,250.5837,250.7535,249.9047,250.2242,19948.0
2024-04-18 10:50:00,250.53,250.83,250.35,250.61,5859.0,250.1843,250.4839,250.0045,250.2642,5859.0
2024-04-18 10:55:00,250.61,250.63,249.86,249.86,6548.0,250.2642,250.2841,249.5152,249.5152,6548.0
2024-04-18 11:00:00,250.14,250.63,249.91,250.36,1900.0,249.7948,250.2841,249.5651,250.0145,1900.0
2024-04-18 11:05:00,250.33,250.59,250.14,250.46,2880.0,249.9845,250.2442,249.7948,250.1144,2880.0
2024-04-18 11:10:00,250.29,250.54,249.97,250.5,3818.0,249.9446,250.1943,249.625,250.1543,3818.0
2024-04-18 11:15:00,250.54,251.61,250.44,250.89,16950.0,250.1943,251.2628,250.0944,250.5438,16950.0
2024-04-18 11:20:00,250.89,251.17,250.41,250.68,10701.0,250.5438,250.8234,250.0644,250.3341,10701.0
2024-04-18 11:25:00,250.67,250.96,250.45,250.62,4214.0,250.3241,250.6137,250.1044,250.2741,4214.0
2024-04-18 11:30:00,250.07,250.59,249.99,250.37,1402.0,249.7249,250.2442,249.645,250.0245,1402.0
2024-04-18 11:35:00,250.13,250.13,249.53,249.53,1100.0,249.7848,249.7848,249.1856,249.1856,1100.0
2024-04-18 11:40:00,249.42,249.42,249.03,249.22,1828.0,249.0758,249.0758,248.6863,248.8761,1828.0
2024-04-18 11:45:00,249.29,249.82,249.21,249.73,4301.0,248.946,249.4752,248.8661,249.3854,4301.0
2024-04-18 11:50:00,249.82,250.05,249.64,249.9,4277.0,249.4752,249.7049,249.2955,249.5551,4277.0
2024-04-18 11:55:00,249.9,250.06,249.52,249.87,2253.0,249.5551,249.7149,249.1757,249.5252,2253.0
2024-04-18 12:00:00,249.95,250.16,249.61,249.61,2197.0,249.6051,249.8148,249.2655,249.2655,2197.0
2024-04-18 12:05:00,249.46,249.63,248.93,249.09,2117.0,249.1157,249.2855,248.5865,248.7463,2117.0
2024-04-18 12:10:00,249.03,249.59,249.03,249.26,3631.0,248.6863,249.2456,248.6863,248.916,3631.0
2024-04-18 12:15:00,249.45,249.62,249.42,249.47,1225.0,249.1058,249.2755,249.0758,249.1257,1225.0
2024-04-18 12:20:00,249.57,249.57,249.21,249.21,1500.0,249.2256,249.2256,248.8661,248.8661,1500.0
2024-04-18 12:25:00,249.24,249.41,248.96,249.41,2053.0,248.896,249.0658,248.6164,249.0658,2053.0
2024-04-18 12:30:00,249.4,249.48,248.62,248.62,2751.0,249.0558,249.1357,248.2769,248.2769,2751.0
2024-04-18 12:35:00,248.87,249.34,248.87,249.12,1191.0,248.5266,248.9959,248.5266,248.7762,1191.0
2024-04-18 12:40:00,249.36,249.54,248.92,249.09,1852.0,249.0159,249.1956,248.5765,248.7463,1852.0
2024-04-18 12:45:00,249.18,249.39,248.29,248.29,2303.0,248.8361,249.0458,247.9474,247.9474,2303.0
2024-04-18 12:50:00,248.47,248.48,247.86,247.91,3587.0,248.1271,248.1371,247.518,247.5679,3587.0
2024-04-18 12:55:00,248.06,248.33,247.93,247.93,1761.0,247.7177,247.9873,247.5879,247.5879,1761.0
2024-04-18 13:00:00,248.02,248.25,247.92,248.24,1048.0,247.6777,247.9074,247.5779,247.8974,1048.0
2024-04-18 13:05:00,248.22,248.22,247.29,247.43,4966.0,247.8775,247.8775,246.9487,247.0885,4966.0
2024-04-18 13:10:00,247.68,247.68,247.09,247.12,1200.0,247.3382,247.3382,246.749,246.779,1200.0
2024-04-18 13:15:00,247.12,247.12,246.16,246.59,3400.0,246.779,246.779,245.8203,246.2497,3400.0
2024-04-18 13:20:00,246.52,246.59,246.07,246.08,2354.0,246.1798,246.2497,245.7304,245.7404,2354.0
2024-04-18 13:25:00,246.04,246.81,245.84,246.81,3606.0,245.7005,246.4694,245.5007,246.4694,3606.0
2024-04-18 13:30:00,246.64,246.87,246.64,246.86,1111.0,246.2996,246.5293,246.2996,246.5193,1111.0
2024-04-18 13:35:00,246.86,246.86,246.41,246.55,2945.0,246.5193,246.5193,246.07,246.2098,2945.0
2024-04-18 13:40:00,246.71,246.71,246.33,246.53,4982.0,246.3695,246.3695,245.9901,246.1898,4982.0
2024-04-18 13:45:00,246.73,246.84,246.55,246.65,951.0,246.3895,246.4994,246.2098,246.3096,951.0
2024-04-18 13:50:00,246.64,246.87,245.93,245.94,3640.0,246.2996,246.5293,245.5906,245.6006,3640.0
2024-04-18 13:55:00,246.08,246.38,245.99,246.23,1135.0,245.7404,246.04,245.6505,245.8902,1135.0
2024-04-18 14:00:00,246.36,246.36,245.79,246.03,2135.0,246.02,246.02,245.4508,245.6905,2135.0
2024-04-18 14:05:00,245.83,246.33,245.69,246.1,5085.0,245.4908,245.9901,245.3509,245.7604,5085.0
2024-04-18 14:10:00,246.14,246.51,245.91,246.3,2740.0,245.8003,246.1698,245.5706,245.9601,2740.0
2024-04-18 14:15:00,246.45,246.68,246.4,246.68,1949.0,246.1099,246.3396,246.06,246.3396,1949.0
2024-04-18 14:20:00,246.62,246.65,246.46,246.59,2500.0,246.2797,246.3096,246.1199,246.2497,2500.0
2024-04-18 14:25:00,246.64,246.64,246.29,246.29,2790.0,246.2996,246.2996,245.9501,245.9501,2790.0
2024-04-18 14:30:00,246.07,246.07,244.97,244.97,2420.0,245.7304,245.7304,244.6319,244.6319,2420.0
2024-04-18 14:35:00,245.13,245.41,245.03,245.36,1727.0,244.7917,245.0713,244.6919,245.0214,1727.0
2024-04-18 14:40:00,245.25,245.68,245.21,245.61,2958.0,244.9116,245.341,244.8716,245.2711,2958.0
2024-04-18 14:45:00,245.45,245.55,245.38,245.49,2636.0,245.1113,245.2111,245.0414,245.1512,2636.0
2024-04-18 14:50:00,245.35,245.38,245.12,245.2,2528.0,245.0114,245.0414,244.7817,244.8616,2528.0
2024-04-18 14:55:00,245.2,245.4,244.85,245.04,3733.0,244.8616,245.0613,244.5121,244.7018,3733.0
2024-04-18 15:00:00,245.16,245.6,245.13,245.6,4958.0,244.8217,245.2611,244.7917,245.2611,4958.0
2024-04-18 15:05:00,245.7,245.78,245.37,245.64,5523.0,245.3609,245.4408,245.0314,245.301,5523.0
2024-04-18 15:10:00,245.66,245.84,245.06,245.06,5197.0,245.321,245.5007,244.7218,244.7218,5197.0
2024-04-18 15:15:00,245.27,245.28,245.11,245.22,2133.0,244.9315,244.9415,244.7717,244.8816,2133.0
2024-04-18 15:20:00,245.2,245.32,244.75,244.99,11621.0,244.8616,244.9815,244.4122,244.6519,11621.0
2024-04-18 15:25:00,244.84,244.99,244.47,244.99,12434.0,244.5021,244.6519,244.1326,244.6519,12434.0
2024-04-18 15:30:00,244.99,245.46,244.8,245.46,12732.0,244.6519,245.1213,244.4622,245.1213,12732.0
2024-04-18 15:35:00,245.4,245.75,245.14,245.26,7468.0,245.0613,245.4109,244.8017,244.9215,7468.0
2024-04-18 15:40:00,245.24,245.56,245.24,245.54,5853.0,244.9016,245.2211,244.9016,245.2012,5853.0
2024-04-18 15:45:00,245.6,245.6,245.21,245.31,6701.0,245.2611,245.2611,244.8716,244.9715,6701.0
2024-04-18 15:50:00,245.35,246.09,245.35,245.59,21444.0,245.0114,245.7504,245.0114,245.2511,21444.0
2024-04-18 15:55:00,245.59,245.81,245.53,245.75,53175.0,245.2511,245.4708,245.1912,245.4109,53175.0
2024-04-19 09:30:00,246.66,246.66,245.34,245.56,36661.0,246.3196,246.3196,245.0014,245.2211,36661.0
2024-04-19 09:35:00,245.57,246.95,245.55,246.48,2450.0,245.2311,246.6092,245.2111,246.1399,2450.0
2024-04-19 09:40:00,246.89,247.32,246.35,247.02,3331.0,246.5493,246.9787,246.01,246.6791,3331.0
2024-04-19 09:45:00,247.03,247.03,246.0,246.09,8085.0,246.6891,246.6891,245.6605,245.7504,8085.0
2024-04-19 09:50:00,246.04,247.08,245.83,247.08,4769.0,245.7005,246.739,245.4908,246.739,4769.0
2024-04-19 09:55:00,247.09,247.72,246.82,247.64,3956.0,246.749,247.3781,246.4794,247.2983,3956.0
2024-04-19 10:00:00,247.62,248.21,247.48,247.75,6391.0,247.2783,247.8675,247.1385,247.4081,6391.0
2024-04-19 10:05:00,247.76,248.2,247.57,247.94,4507.0,247.4181,247.8575,247.2284,247.5978,4507.0
2024-04-19 10:10:00,247.82,247.84,247.17,247.2,3357.0,247.478,247.498,246.8289,246.8589,3357.0
2024-04-19 10:15:00,247.18,247.43,246.53,246.59,12957.0,246.8389,247.0885,246.1898,246.2497,12957.0
2024-04-19 10:20:00,246.57,246.89,246.15,246.16,5559.0,246.2297,246.5493,245.8103,245.8203,5559.0
2024-04-19 10:25:00,246.21,246.21,245.73,245.86,3777.0,245.8702,245.8702,245.3909,245.5207,3777.0
2024-04-19 10:30:00,245.96,246.18,245.73,245.94,4265.0,245.6206,245.8403,245.3909,245.6006,4265.0
2024-04-19 10:35:00,245.84,245.85,244.89,245.06,4941.0,245.5007,245.5107,244.5521,244.7218,4941.0
2024-04-19 10:40:00,244.92,245.67,244.92,245.46,4152.0,244.582,245.331,244.582,245.1213,4152.0
2024-04-19 10:45:00,245.46,245.8,245.46,245.76,3220.0,245.1213,245.4608,245.1213,245.4209,3220.0
2024-04-19 10:50:00,245.72,246.16,245.71,246.16,3057.0,245.3809,245.8203,245.3709,245.8203,3057.0
2024-04-19 10:55:00,246.16,246.23,245.56,245.87,7141.0,245.8203,245.8902,245.2211,245.5307,7141.0
2024-04-19 11:00:00,245.64,246.09,245.56,245.84,10924.0,245.301,245.7504,245.2211,245.5007,10924.0
2024-04-19 11:05:00,245.97,246.49,245.86,246.49,2511.0,245.6306,246.1498,245.5207,246.1498,2511.0
2024-04-19 11:10:00,246.48,246.79,246.38,246.5,3183.0,246.1399,246.4494,246.04,246.1598,3183.0
2024-04-19 11:15:00,246.52,246.64,245.72,245.9,3839.0,246.1798,246.2996,245.3809,245.5607,3839.0
2024-04-19 11:20:00,245.86,245.98,245.71,245.86,3457.0,245.5207,245.6405,245.3709,245.5207,3457.0
2024-04-19 11:25:00,245.83,246.09,245.7,246.05,4584.0,245.4908,245.7504,245.3609,245.7105,4584.0
2024-04-19 11:30:00,246.04,246.33,246.02,246.24,5851.0,245.7005,245.9901,245.6805,245.9002,5851.0
2024-04-19 11:35:00,246.24,246.31,246.07,246.17,5835.0,245.9002,245.9701,245.7304,245.8303,5835.0
2024-04-19 11:40:00,246.17,246.29,245.99,246.29,2399.0,245.8303,245.9501,245.6505,245.9501,2399.0
2024-04-19 11:45:00,246.36,246.37,246.03,246.13,5357.0,246.02,246.03,245.6905,245.7903,5357.0
2024-04-19 11:50:00,246.07,246.19,246.04,246.13,3521.0,245.7304,245.8503,245.7005,245.7903,3521.0
2024-04-19 11:55:00,246.0,246.14,245.61,245.61,9013.0,245.6605,245.8003,245.2711,245.2711,9013.0
2024-04-19 12:00:00,245.63,246.03,245.5,245.5,7118.0,245.291,245.6905,245.1612,245.1612,7118.0
2024-04-19 12:05:00,245.51,245.72,245.29,245.69,8636.0,245.1712,245.3809,244.9515,245.3509,8636.0
2024-04-19 12:10:00,245.57,245.65,244.45,244.7,25030.0,245.2311,245.311,244.1127,244.3623,25030.0
2024-04-19 12:15:00,244.58,244.73,244.5,244.73,3595.0,244.2425,244.3923,244.1626,244.3923,3595.0
2024-04-19 12:20:00,244.65,244.7,244.2,244.39,5413.0,244.3124,244.3623,243.863,244.0527,5413.0
2024-04-19 12:25:00,244.46,244.52,244.1,244.15,9404.0,244.1226,244.1826,243.7631,243.8131,9404.0
2024-04-19 12:30:00,244.12,244.42,244.1,244.38,4981.0,243.7831,244.0827,243.7631,244.0428,4981.0
2024-04-19 12:35:00,244.39,244.39,243.53,243.56,3200.0,244.0527,244.0527,243.1939,243.2239,3200.0
2024-04-19 12:40:00,243.56,244.34,243.56,244.3,3414.0,243.2239,244.0028,243.2239,243.9629,3414.0
2024-04-19 12:45:00,244.26,244.62,244.25,244.31,4790.0,243.9229,244.2824,243.9129,243.9729,4790.0
2024-04-19 12:50:00,244.38,244.99,244.38,244.69,8001.0,244.0428,244.6519,244.0428,244.3523,8001.0
2024-04-19 12:55:00,244.7,244.95,244.63,244.75,3459.0,244.3623,244.612,244.2924,244.4122,3459.0
2024-04-19 13:00:00,244.99,245.25,244.99,245.22,2256.0,244.6519,244.9116,244.6519,244.8816,2256.0
2024-04-19 13:05:00,245.11,245.37,245.04,245.28,4102.0,244.7717,245.0314,244.7018,244.9415,4102.0
2024-04-19 13:10:00,245.26,245.26,245.06,245.06,1150.0,244.9215,244.9215,244.7218,244.7218,1150.0
2024-04-19 13:15:00,244.97,245.21,244.9,245.21,1400.0,244.6319,244.8716,244.562,244.8716,1400.0
2024-04-19 13:20:00,245.09,245.09,244.74,244.75,1550.0,244.7518,244.7518,244.4023,244.4122,1550.0
2024-04-19 13:25:00,244.77,244.84,244.01,244.01,2000.0,244.4322,244.5021,243.6733,243.6733,2000.0
2024-04-19 13:30:00,244.16,244.57,244.15,244.57,3610.0,243.8231,244.2325,243.8131,244.2325,3610.0
2024-04-19 13:35:00,244.54,244.88,244.54,244.87,2925.0,244.2025,244.5421,244.2025,244.5321,2925.0
2024-04-19 13:40:00,244.87,245.23,244.86,244.97,2711.0,244.5321,244.8916,244.5221,244.6319,2711.0
2024-04-19 13:45:00,244.97,245.39,244.97,245.39,2112.0,244.6319,245.0514,244.6319,245.0514,2112.0
2024-04-19 13:50:00,245.52,245.86,245.49,245.75,1509.0,245.1812,245.5207,245.1512,245.4109,1509.0
2024-04-19 13:55:00,245.74,245.8,244.9,244.99,1638.0,245.4009,245.4608,244.562,244.6519,1638.0
2024-04-19 14:00:00,244.97,244.97,244.22,244.39,4591.0,244.6319,244.6319,243.883,244.0527,4591.0
2024-04-19 14:05:00,244.39,244.69,244.23,244.68,4943.0,244.0527,244.3523,243.893,244.3423,4943.0
2024-04-19 14:10:00,244.61,244.61,244.43,244.44,2500.0,244.2724,244.2724,244.0927,244.1027,2500.0
2024-04-19 14:15:00,244.43,244.43,244.09,244.27,2370.0,244.0927,244.0927,243.7532,243.9329,2370.0
2024-04-19 14:20:00,244.17,244.41,244.13,244.32,2862.0,243.833,244.0727,243.7931,243.9828,2862.0
2024-04-19 14:25:00,244.34,244.34,243.66,243.66,3275.0,244.0028,244.0028,243.3237,243.3237,3275.0
2024-04-19 14:30:00,243.63,243.81,243.55,243.74,2109.0,243.2938,243.4735,243.2139,243.4036,2109.0
2024-04-19 14:35:00,243.7,243.82,243.51,243.53,2736.0,243.3637,243.4835,243.174,243.1939,2736.0
2024-04-19 14:40:00,243.29,243.41,243.16,243.17,2640.0,242.9543,243.0741,242.8244,242.8344,2640.0
2024-04-19 14:45:00,243.01,243.22,242.61,243.09,4958.0,242.6746,242.8844,242.2752,242.7545,4958.0
2024-04-19 14:50:00,243.13,243.48,243.02,243.48,4588.0,242.7945,243.144,242.6846,243.144,4588.0
2024-04-19 14:55:00,243.36,244.01,243.0,243.0,13150.0,243.0242,243.6733,242.6647,242.6647,13150.0
2024-04-19 15:00:00,243.04,243.29,242.92,243.2,15204.0,242.7046,242.9543,242.5848,242.8644,15204.0
2024-04-19 15:05:00,243.09,243.53,243.03,243.4,13547.0,242.7545,243.1939,242.6946,243.0641,13547.0
2024-04-19 15:10:00,243.43,244.28,243.24,243.95,5638.0,243.0941,243.9429,242.9043,243.6133,5638.0
2024-04-19 15:15:00,243.75,243.99,243.61,243.99,2138.0,243.4136,243.6533,243.2738,243.6533,2138.0
2024-04-19 15:20:00,244.1,244.24,243.86,243.86,3261.0,243.7631,243.9029,243.5235,243.5235,3261.0
2024-04-19 15:25:00,243.8,244.06,243.47,243.89,3195.0,243.4636,243.7232,243.134,243.5534,3195.0
2024-04-19 15:30:00,243.72,243.97,243.61,243.86,4168.0,243.3837,243.6333,243.2738,243.5235,4168.0
2024-04-19 15:35:00,243.81,243.9,243.33,243.5,5038.0,243.4735,243.5634,242.9942,243.164,5038.0
2024-04-19 15:40:00,243.55,243.6,243.29,243.5,7787.0,243.2139,243.2638,242.9543,243.164,7787.0
2024-04-19 15:45:00,243.49,243.65,242.94,243.64,15898.0,243.154,243.3138,242.6047,243.3038,15898.0
2024-04-19 15:50:00,243.57,243.85,243.16,243.44,21145.0,243.2339,243.5135,242.8244,243.1041,21145.0
2024-04-19 15:55:00,243.46,243.57,243.14,243.26,42375.0,243.124,243.2339,242.8045,242.9243,42375.0
2024-04-22 09:30:00,246.03,246.39,244.85,245.25,13351.0,245.6905,246.05,244.5121,244.9116,13351.0
2024-04-22 09:35:00,245.89,245.89,244.19,244.72,4601.0,245.5507,245.5507,243.853,244.3823,4601.0
2024-04-22 09:40:00,244.48,244.7,244.02,244.22,9299.0,244.1426,244.3623,243.6833,243.883,9299.0
2024-04-22 09:45:00,244.67,246.26,244.67,245.77,3006.0,244.3324,245.9202,244.3324,245.4308,3006.0
2024-04-22 09:50:00,246.49,246.66,245.96,246.25,2475.0,246.1498,246.3196,245.6206,245.9102,2475.0
2024-04-22 09:55:00,246.51,246.64,245.7,246.12,4866.0,246.1698,246.2996,245.3609,245.7804,4866.0
2024-04-22 10:00:00,245.97,246.25,245.69,245.9,1659.0,245.6306,245.9102,245.3509,245.5607,1659.0
2024-04-22 10:05:00,246.12,246.21,245.75,246.04,3741.0,245.7804,245.8702,245.4109,245.7005,3741.0
2024-04-22 10:10:00,245.89,246.1,245.46,245.73,2647.0,245.5507,245.7604,245.1213,245.3909,2647.0
2024-04-22 10:15:00,245.19,245.55,245.19,245.48,2481.0,244.8516,245.2111,244.8516,245.1412,2481.0
2024-04-22 10:20:00,245.38,245.4,244.31,244.39,1912.0,245.0414,245.0613,243.9729,244.0527,1912.0
2024-04-22 10:25:00,244.41,245.01,244.4,245.01,7188.0,244.0727,244.6719,244.0627,244.6719,7188.0
2024-04-22 10:30:00,244.99,245.47,244.99,245.31,2084.0,244.6519,245.1313,244.6519,244.9715,2084.0
2024-04-22 10:35:00,245.31,245.45,244.85,244.98,1414.0,244.9715,245.1113,244.5121,244.6419,1414.0
2024-04-22 10:40:00,245.06,245.47,245.06,245.13,1827.0,244.7218,245.1313,244.7218,244.7917,1827.0
2024-04-22 10:45:00,245.41,245.41,244.74,244.89,2250.0,245.0713,245.0713,244.4023,244.5521,2250.0
2024-04-22 10:50:00,244.83,245.05,244.71,244.89,5243.0,244.4921,244.7118,244.3723,244.5521,5243.0
2024-04-22 10:55:00,244.77,244.9,244.27,244.32,16766.0,244.4322,244.562,243.9329,243.9828,16766.0
2024-04-22 11:00:00,244.27,244.35,243.67,244.35,3840.0,243.9329,244.0128,243.3337,244.0128,3840.0
2024-04-22 11:05:00,244.04,244.43,243.93,244.41,2069.0,243.7032,244.0927,243.5934,244.0727,2069.0
2024-04-22 11:10:00,244.17,244.3,243.85,244.02,2075.0,243.833,243.9629,243.5135,243.6833,2075.0
2024-04-22 11:15:00,243.86,244.41,243.6,244.38,4713.0,243.5235,244.0727,243.2638,244.0428,4713.0
2024-04-22 11:20:00,244.24,244.41,244.05,244.2,8278.0,243.9029,244.0727,243.7132,243.863,8278.0
2024-04-22 11:25:00,244.24,244.54,244.08,244.09,4451.0,243.9029,244.2025,243.7432,243.7532,4451.0
2024-04-22 11:30:00,244.46,244.7,244.37,244.59,2089.0,244.1226,244.3623,244.0328,244.2525,2089.0
2024-04-22 11:35:00,244.59,245.19,244.59,245.06,5142.0,244.2525,244.8516,244.2525,244.7218,5142.0
2024-04-22 11:40:00,245.21,245.21,244.77,244.91,4565.0,244.8716,244.8716,244.4322,244.572,4565.0
2024-04-22 11:45:00,245.07,245.67,245.07,245.51,4324.0,244.7318,245.331,244.7318,245.1712,4324.0
2024-04-22 11:50:00,245.49,245.75,245.46,245.73,1944.0,245.1512,245.4109,245.1213,245.3909,1944.0
2024-04-22 11:55:00,245.64,245.84,245.63,245.63,2031.0,245.301,245.5007,245.291,245.291,2031.0
2024-04-22 12:00:00,245.76,245.95,245.49,245.49,1163.0,245.4209,245.6106,245.1512,245.1512,1163.0
2024-04-22 12:05:00,245.58,245.58,245.22,245.22,1463.0,245.2411,245.2411,244.8816,244.8816,1463.0
2024-04-22 12:10:00,245.45,245.45,245.3,245.36,1340.0,245.1113,245.1113,244.9615,245.0214,1340.0
2024-04-22 12:15:00,245.39,245.51,245.05,245.06,2387.0,245.0514,245.1712,244.7118,244.7218,2387.0
2024-04-22 12:20:00,245.0,245.25,244.86,244.91,2010.0,244.6619,244.9116,244.5221,244.572,2010.0
2024-04-22 12:25:00,245.16,245.2,244.89,245.08,5682.0,244.8217,244.8616,244.5521,244.7418,5682.0
2024-04-22 12:30:00,245.02,245.1,244.7,244.81,9474.0,244.6819,244.7618,244.3623,244.4722,9474.0
2024-04-22 12:35:00,244.9,245.27,244.71,245.27,719.0,244.562,244.9315,244.3723,244.9315,719.0
2024-04-22 12:40:00,245.07,245.15,244.99,245.02,1067.0,244.7318,244.8117,244.6519,244.6819,1067.0
2024-04-22 12:45:00,244.87,245.41,244.87,244.99,1351.0,244.5321,245.0713,244.5321,244.6519,1351.0
2024-04-22 12:50:00,245.02,245.18,245.02,245.16,400.0,244.6819,244.8417,244.6819,244.8217,400.0
2024-04-22 12:55:00,245.09,245.26,245.07,245.26,705.0,244.7518,244.9215,244.7318,244.9215,705.0
2024-04-22 13:00:00,245.42,245.55,245.34,245.48,1312.0,245.0813,245.2111,245.0014,245.1412,1312.0
2024-04-22 13:05:00,245.55,245.79,245.54,245.79,1264.0,245.2111,245.4508,245.2012,245.4508,1264.0
2024-04-22 13:10:00,245.81,246.19,245.81,246.19,10971.0,245.4708,245.8503,245.4708,245.8503,10971.0
2024-04-22 13:15:00,246.34,246.4,246.16,246.19,2868.0,246.0001,246.06,245.8203,245.8503,2868.0
2024-04-22 13:20:00,246.19,246.42,246.19,246.21,2524.0,245.8503,246.0799,245.8503,245.8702,2524.0
2024-04-22 13:25:00,246.44,246.83,246.42,246.83,1000.0,246.0999,246.4894,246.0799,246.4894,1000.0
2024-04-22 13:30:00,246.94,247.08,246.78,246.9,3791.0,246.5992,246.739,246.4394,246.5593,3791.0
2024-04-22 13:35:00,246.89,247.05,246.78,246.84,2973.0,246.5493,246.7091,246.4394,246.4994,2973.0
2024-04-22 13:40:00,246.89,247.0,246.58,246.7,903.0,246.5493,246.6591,246.2397,246.3596,903.0
2024-04-22 13:45:00,246.81,246.92,246.62,246.79,938.0,246.4694,246.5792,246.2797,246.4494,938.0
2024-04-22 13:50:00,246.67,247.49,246.67,247.49,2718.0,246.3296,247.1485,246.3296,247.1485,2718.0
2024-04-22 13:55:00,247.43,247.43,246.93,247.07,1992.0,247.0885,247.0885,246.5892,246.729,1992.0
2024-04-22 14:00:00,247.05,247.48,247.05,247.48,1062.0,246.7091,247.1385,246.7091,247.1385,1062.0
2024-04-22 14:05:00,247.31,247.73,247.29,247.61,3451.0,246.9687,247.3881,246.9487,247.2683,3451.0
2024-04-22 14:10:00,247.72,247.9,247.69,247.9,2101.0,247.3781,247.5579,247.3482,247.5579,2101.0
2024-04-22 14:15:00,248.01,248.49,247.8,248.12,7189.0,247.6677,248.1471,247.458,247.7776,7189.0
2024-04-22 14:20:00,248.36,248.36,248.2,248.2,2226.0,248.0173,248.0173,247.8575,247.8575,2226.0
2024-04-22 14:25:00,248.22,248.28,247.95,247.96,3341.0,247.8775,247.9374,247.6078,247.6178,3341.0
2024-04-22 14:30:00,248.04,248.11,247.85,247.86,2482.0,247.6977,247.7676,247.508,247.518,2482.0
2024-04-22 14:35:00,247.84,247.84,247.49,247.53,3045.0,247.498,247.498,247.1485,247.1884,3045.0
2024-04-22 14:40:00,247.24,247.28,246.53,246.64,4756.0,246.8988,246.9388,246.1898,246.2996,4756.0
2024-04-22 14:45:00,246.73,246.77,246.52,246.61,4024.0,246.3895,246.4295,246.1798,246.2697,4024.0
2024-04-22 14:50:00,246.61,246.86,246.56,246.71,2211.0,246.2697,246.5193,246.2197,246.3695,2211.0
2024-04-22 14:55:00,246.8,247.28,246.8,247.22,1599.0,246.4594,246.9388,246.4594,246.8788,1599.0
2024-04-22 15:00:00,247.04,247.06,246.81,246.83,2034.0,246.6991,246.7191,246.4694,246.4894,2034.0
2024-04-22 15:05:00,246.85,246.99,246.71,246.99,1955.0,246.5093,246.6492,246.3695,246.6492,1955.0
2024-04-22 15:10:00,246.83,246.99,246.8,246.92,3430.0,246.4894,246.6492,246.4594,246.5792,3430.0
2024-04-22 15:15:00,246.86,246.86,246.58,246.58,2306.0,246.5193,246.5193,246.2397,246.2397,2306.0
2024-04-22 15:20:00,246.47,246.73,246.2,246.44,2474.0,246.1299,246.3895,245.8602,246.0999,2474.0
2024-04-22 15:25:00,246.41,246.76,246.41,246.75,1330.0,246.07,246.4195,246.07,246.4095,1330.0
2024-04-22 15:30:00,246.68,246.68,245.95,245.97,5280.0,246.3396,246.3396,245.6106,245.6306,5280.0
2024-04-22 15:35:00,245.69,245.93,245.48,245.84,3019.0,245.3509,245.5906,245.1412,245.5007,3019.0
2024-04-22 15:40:00,245.95,245.95,245.61,245.73,3025.0,245.6106,245.6106,245.2711,245.3909,3025.0
2024-04-22 15:45:00,245.81,246.05,245.61,245.99,4374.0,245.4708,245.7105,245.2711,245.6505,4374.0
2024-04-22 15:50:00,245.99,246.05,245.28,245.39,12770.0,245.6505,245.7105,244.9415,245.0514,12770.0
2024-04-22 15:55:00,245.3,245.61,244.88,245.6,37593.0,244.9615,245.2711,244.5421,245.2611,37593.0
2024-04-23 09:30:00,248.12,248.12,247.66,247.67,9130.0,247.7776,247.7776,247.3182,247.3282,9130.0
2024-04-23 09:35:00,248.04,248.05,247.13,247.13,706.0,247.6977,247.7077,246.789,246.789,706.0
2024-04-23 09:40:00,246.3,248.7,246.3,248.35,1461.0,245.9601,248.3568,245.9601,248.0073,1461.0
2024-04-23 09:45:00,248.7,248.81,248.02,248.38,6021.0,248.3568,248.4666,247.6777,248.0372,6021.0
2024-04-23 09:50:00,248.23,248.73,248.23,248.63,2041.0,247.8874,248.3868,247.8874,248.2869,2041.0
2024-04-23 09:55:00,248.69,249.2,248.54,249.0,2338.0,248.3468,248.8561,248.197,248.6564,2338.0
2024-04-23 10:00:00,248.88,249.69,248.85,249.3,4175.0,248.5365,249.3454,248.5066,248.956,4175.0
2024-04-23 10:05:00,249.6,249.86,249.11,249.21,3153.0,249.2556,249.5152,248.7662,248.8661,3153.0
2024-04-23 10:10:00,249.21,249.26,249.21,249.26,419.0,248.8661,248.916,248.8661,248.916,419.0
2024-04-23 10:15:00,249.25,249.52,248.98,249.34,1315.0,248.906,249.1757,248.6364,248.9959,1315.0
2024-04-23 10:20:00,249.72,250.09,249.33,249.76,1910.0,249.3754,249.7449,248.9859,249.4153,1910.0
2024-04-23 10:25:00,249.89,250.57,249.89,250.57,1889.0,249.5452,250.2242,249.5452,250.2242,1889.0
2024-04-23 10:30:00,250.65,251.0,250.41,250.69,3755.0,250.3041,250.6536,250.0644,250.344,3755.0
2024-04-23 10:35:00,250.4,250.43,249.5,249.68,7725.0,250.0544,250.0844,249.1557,249.3354,7725.0
2024-04-23 10:40:00,249.53,250.0,249.34,249.71,5008.0,249.1856,249.655,248.9959,249.3654,5008.0
2024-04-23 10:45:00,249.42,249.92,249.17,249.92,6152.0,249.0758,249.5751,248.8261,249.5751,6152.0
2024-04-23 10:50:00,249.71,250.28,249.64,250.28,1326.0,249.3654,249.9346,249.2955,249.9346,1326.0
2024-04-23 10:55:00,250.45,250.63,250.41,250.56,2298.0,250.1044,250.2841,250.0644,250.2142,2298.0
2024-04-23 11:00:00,250.53,250.53,249.73,249.85,2171.0,250.1843,250.1843,249.3854,249.5052,2171.0
2024-04-23 11:05:00,249.7,250.11,249.7,250.11,1165.0,249.3554,249.7648,249.3554,249.7648,1165.0
2024-04-23 11:10:00,250.11,250.44,250.08,250.42,2856.0,249.7648,250.0944,249.7349,250.0744,2856.0
2024-04-23 11:15:00,250.58,250.83,250.4,250.83,1387.0,250.2342,250.4839,250.0544,250.4839,1387.0
2024-04-23 11:20:00,250.61,251.26,250.61,251.26,3065.0,250.2642,250.9133,250.2642,250.9133,3065.0
2024-04-23 11:25:00,251.38,251.49,251.01,251.46,4266.0,251.0331,251.1429,250.6636,251.113,4266.0
2024-04-23 11:30:00,251.45,251.47,250.65,250.66,4194.0,251.103,251.123,250.3041,250.3141,4194.0
2024-04-23 11:35:00,250.77,250.91,250.46,250.64,6614.0,250.4239,250.5637,250.1144,250.2941,6614.0
2024-04-23 11:40:00,250.67,250.89,250.66,250.86,2216.0,250.3241,250.5438,250.3141,250.5138,2216.0
2024-04-23 11:45:00,250.81,250.9,250.69,250.9,1200.0,250.4639,250.5538,250.344,250.5538,1200.0
2024-04-23 11:50:00,250.9,251.04,250.77,251.02,4446.0,250.5538,250.6936,250.4239,250.6736,4446.0
2024-04-23 11:55:00,251.0,251.2,250.87,251.09,8924.0,250.6536,250.8533,250.5238,250.7435,8924.0
2024-04-23 12:00:00,251.03,251.34,251.03,251.34,2987.0,250.6836,250.9932,250.6836,250.9932,2987.0
2024-04-23 12:05:00,251.43,251.46,251.3,251.39,2951.0,251.083,251.113,250.9532,251.0431,2951.0
2024-04-23 12:10:00,251.34,251.42,251.0,251.42,1291.0,250.9932,251.073,250.6536,251.073,1291.0
2024-04-23 12:15:00,251.27,251.42,250.87,251.42,2539.0,250.9232,251.073,250.5238,251.073,2539.0
2024-04-23 12:20:00,251.42,251.63,251.25,251.63,5092.0,251.073,251.2827,250.9033,251.2827,5092.0
2024-04-23 12:25:00,251.55,251.95,251.38,251.75,7713.0,251.2029,251.6023,251.0331,251.4026,7713.0
2024-04-23 12:30:00,251.79,251.8,251.42,251.71,3075.0,251.4425,251.4525,251.073,251.3626,3075.0
2024-04-23 12:35:00,251.63,251.72,251.4,251.62,2739.0,251.2827,251.3726,251.0531,251.2728,2739.0
2024-04-23 12:40:00,251.7,251.71,251.47,251.52,2979.0,251.3527,251.3626,251.123,251.1729,2979.0
2024-04-23 12:45:00,251.5,251.62,251.47,251.57,801.0,251.1529,251.2728,251.123,251.2228,801.0
2024-04-23 12:50:00,251.49,251.74,251.37,251.62,3548.0,251.1429,251.3926,251.0231,251.2728,3548.0
2024-04-23 12:55:00,251.56,251.56,251.04,251.34,4041.0,251.2128,251.2128,250.6936,250.9932,4041.0
2024-04-23 13:00:00,251.49,251.49,251.04,251.18,700.0,251.1429,251.1429,250.6936,250.8334,700.0
2024-04-23 13:05:00,251.27,251.67,251.27,251.54,4474.0,250.9232,251.3227,250.9232,251.1929,4474.0
2024-04-23 13:10:00,251.74,251.74,251.25,251.25,4854.0,251.3926,251.3926,250.9033,250.9033,4854.0
2024-04-23 13:15:00,251.26,251.47,251.02,251.47,2840.0,250.9133,251.123,250.6736,251.123,2840.0
2024-04-23 13:20:00,251.63,251.82,251.63,251.69,1511.0,251.2827,251.4725,251.2827,251.3427,1511.0
2024-04-23 13:25:00,251.59,251.69,251.4,251.6,2442.0,251.2428,251.3427,251.0531,251.2528,2442.0
2024-04-23 13:30:00,251.68,251.69,251.47,251.52,2042.0,251.3327,251.3427,251.123,251.1729,2042.0
2024-04-23 13:35:00,251.51,251.84,251.41,251.72,3484.0,251.1629,251.4925,251.0631,251.3726,3484.0
2024-04-23 13:40:00,251.6,252.09,251.6,252.09,2001.0,251.2528,251.7421,251.2528,251.7421,2001.0
2024-04-23 13:45:00,252.17,252.17,252.1,252.12,723.0,251.822,251.822,251.7521,251.7721,723.0
2024-04-23 13:50:00,252.09,252.16,251.81,251.82,5321.0,251.7421,251.812,251.4625,251.4725,5321.0
2024-04-23 13:55:00,251.94,252.01,251.92,251.92,1108.0,251.5923,251.6622,251.5723,251.5723,1108.0
2024-04-23 14:00:00,251.95,252.02,251.92,251.97,447.0,251.6023,251.6722,251.5723,251.6223,447.0
2024-04-23 14:05:00,252.01,252.11,251.9,252.11,3072.0,251.6622,251.7621,251.5524,251.7621,3072.0
2024-04-23 14:10:00,252.15,252.15,251.68,252.0,3580.0,251.802,251.802,251.3327,251.6522,3580.0
2024-04-23 14:15:00,252.03,252.36,252.02,252.36,1200.0,251.6822,252.0117,251.6722,252.0117,1200.0
2024-04-23 14:20:00,252.33,252.33,251.94,251.95,2431.0,251.9818,251.9818,251.5923,251.6023,2431.0
2024-04-23 14:25:00,251.92,252.25,251.92,252.14,1345.0,251.5723,251.9019,251.5723,251.792,1345.0
2024-04-23 14:30:00,252.1,252.1,251.72,251.77,2599.0,251.7521,251.7521,251.3726,251.4226,2599.0
2024-04-23 14:35:00,251.89,251.98,251.88,251.98,1104.0,251.5424,251.6323,251.5324,251.6323,1104.0
2024-04-23 14:40:00,251.96,252.09,251.82,251.99,6780.0,251.6123,251.7421,251.4725,251.6423,6780.0
2024-04-23 14:45:00,252.06,252.06,251.65,251.73,1394.0,251.7122,251.7122,251.3027,251.3826,1394.0
2024-04-23 14:50:00,251.73,251.9,251.57,251.58,4158.0,251.3826,251.5524,251.2228,251.2328,4158.0
2024-04-23 14:55:00,251.67,252.09,251.6,252.09,3986.0,251.3227,251.7421,251.2528,251.7421,3986.0
2024-04-23 15:00:00,252.17,252.24,251.85,252.04,9454.0,251.822,251.8919,251.5024,251.6922,9454.0
2024-04-23 15:05:00,251.89,252.05,251.88,252.04,1291.0,251.5424,251.7022,251.5324,251.6922,1291.0
2024-04-23 15:10:00,252.1,252.32,251.88,252.07,2988.0,251.7521,251.9718,251.5324,251.7221,2988.0
2024-04-23 15:15:00,252.16,252.17,252.06,252.17,1749.0,251.812,251.822,251.7122,251.822,1749.0
2024-04-23 15:20:00,252.07,252.09,251.62,251.62,4493.0,251.7221,251.7421,251.2728,251.2728,4493.0
2024-04-23 15:25:00,251.67,252.0,251.66,251.99,1600.0,251.3227,251.6522,251.3127,251.6423,1600.0
2024-04-23 15:30:00,251.93,252.06,251.84,252.06,4874.0,251.5823,251.7122,251.4925,251.7122,4874.0
2024-04-23 15:35:00,252.07,252.3,252.06,252.3,4049.0,251.7221,251.9518,251.7122,251.9518,4049.0
2024-04-23 15:40:00,252.32,252.54,252.32,252.53,6727.0,251.9718,252.1915,251.9718,252.1815,6727.0
2024-04-23 15:45:00,252.42,252.49,252.25,252.31,10496.0,252.0717,252.1416,251.9019,251.9618,10496.0
2024-04-23 15:50:00,252.31,252.48,252.05,252.22,18839.0,251.9618,252.1316,251.7022,251.8719,18839.0
2024-04-23 15:55:00,252.28,252.29,251.82,251.95,57076.0,251.9319,251.9418,251.4725,251.6023,57076.0
2024-04-24 09:30:00,253.85,253.98,252.32,252.76,30780.0,253.4997,253.6295,251.9718,252.4112,30780.0
2024-04-24 09:35:00,253.05,256.02,252.58,256.02,12031.0,252.7008,255.6667,252.2314,255.6667,12031.0
2024-04-24 09:40:00,256.0,257.99,255.91,257.21,14859.0,255.6467,257.634,255.5568,256.855,14859.0
2024-04-24 09:45:00,257.2,258.78,257.13,258.06,27691.0,256.8451,258.4229,256.7752,257.7039,27691.0
2024-04-24 09:50:00,258.4,259.41,258.09,258.33,23817.0,258.0434,259.052,257.7338,257.9735,23817.0
2024-04-24 09:55:00,258.6,258.69,257.7,258.16,19371.0,258.2431,258.333,257.3444,257.8037,19371.0
2024-04-24 10:00:00,258.35,258.5,256.33,256.33,12411.0,257.9935,258.1433,255.9763,255.9763,12411.0
2024-04-24 10:05:00,256.01,257.06,255.92,256.97,11578.0,255.6567,256.7053,255.5668,256.6154,11578.0
2024-04-24 10:10:00,257.02,257.24,255.36,255.37,6076.0,256.6653,256.885,255.0076,255.0176,6076.0
2024-04-24 10:15:00,255.16,255.43,254.97,255.31,7614.0,254.8079,255.0775,254.6181,254.9577,7614.0
2024-04-24 10:20:00,255.34,255.73,255.24,255.42,5299.0,254.9876,255.3771,254.8878,255.0675,5299.0
2024-04-24 10:25:00,255.56,255.56,253.84,253.85,3582.0,255.2073,255.2073,253.4897,253.4997,3582.0
2024-04-24 10:30:00,254.05,254.52,253.59,254.52,6154.0,253.6994,254.1688,253.24,254.1688,6154.0
2024-04-24 10:35:00,254.56,254.73,253.06,253.24,3562.0,254.2087,254.3785,252.7108,252.8905,3562.0
2024-04-24 10:40:00,252.93,253.0,252.6,252.8,4130.0,252.581,252.6509,252.2514,252.4511,4130.0
2024-04-24 10:45:00,253.02,253.2,252.58,252.93,4406.0,252.6708,252.8506,252.2314,252.581,4406.0
2024-04-24 10:50:00,252.99,253.6,252.93,253.6,5718.0,252.6409,253.25,252.581,253.25,5718.0
2024-04-24 10:55:00,253.64,253.64,253.02,253.32,5454.0,253.29,253.29,252.6708,252.9704,5454.0
2024-04-24 11:00:00,253.21,253.28,252.71,252.71,3881.0,252.8606,252.9305,252.3613,252.3613,3881.0
2024-04-24 11:05:00,253.14,253.47,253.01,253.08,6488.0,252.7907,253.1202,252.6608,252.7307,6488.0
2024-04-24 11:10:00,253.08,253.59,253.08,253.45,5503.0,252.7307,253.24,252.7307,253.1002,5503.0
2024-04-24 11:15:00,253.43,253.85,253.35,253.39,6894.0,253.0803,253.4997,253.0004,253.0403,6894.0
2024-04-24 11:20:00,253.37,253.46,252.88,253.18,2500.0,253.0203,253.1102,252.531,252.8306,2500.0
2024-04-24 11:25:00,253.1,253.57,253.09,253.44,3762.0,252.7507,253.2201,252.7407,253.0903,3762.0
2024-04-24 11:30:00,253.44,253.68,253.3,253.62,6048.0,253.0903,253.3299,252.9504,253.27,6048.0
2024-04-24 11:35:00,253.72,253.95,253.3,253.93,4608.0,253.3699,253.5995,252.9504,253.5796,4608.0
2024-04-24 11:40:00,254.0,254.05,253.08,253.09,3201.0,253.6495,253.6994,252.7307,252.7407,3201.0
2024-04-24 11:45:00,252.93,253.27,252.71,253.21,2799.0,252.581,252.9205,252.3613,252.8606,2799.0
2024-04-24 11:50:00,253.21,253.29,252.52,252.64,4282.0,252.8606,252.9405,252.1715,252.2914,4282.0
2024-04-24 11:55:00,252.59,252.77,252.05,252.46,4567.0,252.2414,252.4212,251.7022,252.1116,4567.0
2024-04-24 12:00:00,252.51,252.75,252.29,252.68,2365.0,252.1615,252.4012,251.9418,252.3313,2365.0
2024-04-24 12:05:00,252.6,252.68,252.26,252.26,2071.0,252.2514,252.3313,251.9119,251.9119,2071.0
2024-04-24 12:10:00,252.27,252.49,252.24,252.39,2701.0,251.9219,252.1416,251.8919,252.0417,2701.0
2024-04-24 12:15:00,252.49,252.9,252.44,252.73,3461.0,252.1416,252.551,252.0916,252.3812,3461.0
2024-04-24 12:20:00,252.95,253.25,252.82,252.89,10227.0,252.6009,252.9005,252.4711,252.541,10227.0
2024-04-24 12:25:00,252.98,253.24,252.98,253.2,2352.0,252.6309,252.8905,252.6309,252.8506,2352.0
2024-04-24 12:30:00,253.19,253.19,252.15,252.15,2128.0,252.8406,252.8406,251.802,251.802,2128.0
2024-04-24 12:35:00,252.04,252.04,251.62,251.87,1634.0,251.6922,251.6922,251.2728,251.5224,1634.0
2024-04-24 12:40:00,251.89,252.01,251.72,251.83,1803.0,251.5424,251.6622,251.3726,251.4825,1803.0
2024-04-24 12:45:00,251.73,251.97,251.63,251.97,1735.0,251.3826,251.6223,251.2827,251.6223,1735.0
2024-04-24 12:50:00,251.75,252.12,251.74,252.12,1500.0,251.4026,251.7721,251.3926,251.7721,1500.0
2024-04-24 12:55:00,252.2,252.66,252.14,252.66,2106.0,251.852,252.3113,251.792,252.3113,2106.0
2024-04-24 13:00:00,252.65,252.82,252.51,252.7,2154.0,252.3013,252.4711,252.1615,252.3513,2154.0
2024-04-24 13:05:00,252.65,253.08,252.63,252.98,6538.0,252.3013,252.7307,252.2814,252.6309,6538.0
2024-04-24 13:10:00,253.12,253.29,252.78,252.82,4902.0,252.7707,252.9405,252.4312,252.4711,4902.0
2024-04-24 13:15:00,252.62,252.8,252.62,252.8,672.0,252.2714,252.4511,252.2714,252.4511,672.0
2024-04-24 13:20:00,252.71,253.19,252.71,253.17,3516.0,252.3613,252.8406,252.3613,252.8206,3516.0
2024-04-24 13:25:00,253.21,253.4,253.01,253.17,3848.0,252.8606,253.0503,252.6608,252.8206,3848.0
2024-04-24 13:30:00,253.19,253.6,253.19,253.6,5428.0,252.8406,253.25,252.8406,253.25,5428.0
2024-04-24 13:35:00,253.53,254.01,253.49,253.94,10858.0,253.1801,253.6595,253.1402,253.5896,10858.0
2024-04-24 13:40:00,254.03,254.03,253.68,253.88,4379.0,253.6794,253.6794,253.3299,253.5296,4379.0
2024-04-24 13:45:00,253.96,254.28,253.84,254.02,4836.0,253.6095,253.9291,253.4897,253.6695,4836.0
2024-04-24 13:50:00,253.9,254.78,253.9,254.78,3169.0,253.5496,254.4284,253.5496,254.4284,3169.0
2024-04-24 13:55:00,254.82,254.82,254.29,254.29,2494.0,254.4683,254.4683,253.9391,253.9391,2494.0
2024-04-24 14:00:00,253.93,253.93,253.58,253.58,1508.0,253.5796,253.5796,253.2301,253.2301,1508.0
2024-04-24 14:05:00,253.36,253.57,253.19,253.51,3094.0,253.0104,253.2201,252.8406,253.1602,3094.0
2024-04-24 14:10:00,253.42,253.42,252.89,252.89,1639.0,253.0703,253.0703,252.541,252.541,1639.0
2024-04-24 14:15:00,252.87,252.87,252.63,252.63,1848.0,252.521,252.521,252.2814,252.2814,1848.0
2024-04-24 14:20:00,252.82,253.02,252.8,252.8,2311.0,252.4711,252.6708,252.4511,252.4511,2311.0
2024-04-24 14:25:00,253.04,253.35,252.95,253.08,4384.0,252.6908,253.0004,252.6009,252.7307,4384.0
2024-04-24 14:30:00,252.83,252.84,252.12,252.34,3345.0,252.4811,252.4911,251.7721,251.9918,3345.0
2024-04-24 14:35:00,252.14,252.55,252.14,252.37,2021.0,251.792,252.2015,251.792,252.0217,2021.0
2024-04-24 14:40:00,252.28,252.65,252.28,252.59,1923.0,251.9319,252.3013,251.9319,252.2414,1923.0
2024-04-24 14:45:00,252.5,253.02,252.49,253.02,3948.0,252.1515,252.6708,252.1416,252.6708,3948.0
2024-04-24 14:50:00,252.97,253.17,252.83,252.93,6198.0,252.6209,252.8206,252.4811,252.581,6198.0
2024-04-24 14:55:00,252.94,253.14,252.74,252.74,1892.0,252.5909,252.7907,252.3912,252.3912,1892.0
2024-04-24 15:00:00,252.49,252.49,252.35,252.35,1418.0,252.1416,252.1416,252.0018,252.0018,1418.0
2024-04-24 15:05:00,252.33,252.71,252.33,252.71,7833.0,251.9818,252.3613,251.9818,252.3613,7833.0
2024-04-24 15:10:00,252.76,252.89,252.55,252.71,3128.0,252.4112,252.541,252.2015,252.3613,3128.0
2024-04-24 15:15:00,252.69,252.69,252.29,252.29,4162.0,252.3413,252.3413,251.9418,251.9418,4162.0
2024-04-24 15:20:00,252.3,252.89,252.2,252.63,4397.0,251.9518,252.541,251.852,252.2814,4397.0
2024-04-24 15:25:00,252.81,252.88,252.65,252.68,3210.0,252.4611,252.531,252.3013,252.3313,3210.0
2024-04-24 15:30:00,252.55,252.74,252.35,252.38,4741.0,252.2015,252.3912,252.0018,252.0317,4741.0
2024-04-24 15:35:00,252.37,252.37,251.79,251.91,5157.0,252.0217,252.0217,251.4425,251.5624,5157.0
2024-04-24 15:40:00,251.74,252.29,251.73,252.19,6245.0,251.3926,251.9418,251.3826,251.842,6245.0
2024-04-24 15:45:00,252.23,252.5,251.98,252.36,8565.0,251.8819,252.1515,251.6323,252.0117,8565.0
2024-04-24 15:50:00,252.46,253.13,252.15,253.13,18515.0,252.1116,252.7807,251.802,252.7807,18515.0
2024-04-24 15:55:00,253.2,253.4,252.98,253.07,43108.0,252.8506,253.0503,252.6309,252.7208,43108.0
2024-04-25 09:30:00,251.28,251.71,251.04,251.04,11665.0,250.9332,251.3626,250.6936,250.6936,11665.0
2024-04-25 09:35:00,250.62,251.35,249.96,249.96,2513.0,250.2741,251.0031,249.6151,249.6151,2513.0
2024-04-25 09:40:00,249.38,249.66,248.87,249.16,3225.0,249.0359,249.3155,248.5266,248.8162,3225.0
2024-04-25 09:45:00,249.61,249.88,247.85,248.51,7950.0,249.2655,249.5352,247.508,248.1671,7950.0
2024-04-25 09:50:00,248.47,248.72,247.74,248.0,2581.0,248.1271,248.3768,247.3981,247.6578,2581.0
2024-04-25 09:55:00,247.83,249.14,247.83,249.12,6407.0,247.488,248.7962,247.488,248.7762,6407.0
2024-04-25 10:00:00,249.02,249.47,248.45,248.84,3287.0,248.6764,249.1257,248.1071,248.4966,3287.0
2024-04-25 10:05:00,249.02,249.73,248.92,249.54,15297.0,248.6764,249.3854,248.5765,249.1956,15297.0
2024-04-25 10:10:00,249.71,250.88,249.4,250.56,11139.0,249.3654,250.5338,249.0558,250.2142,11139.0
2024-04-25 10:15:00,250.42,251.19,250.41,250.63,8973.0,250.0744,250.8434,250.0644,250.2841,8973.0
2024-04-25 10:20:00,250.74,251.28,250.29,251.11,10246.0,250.394,250.9332,249.9446,250.7635,10246.0
2024-04-25 10:25:00,250.79,251.37,250.53,250.97,3740.0,250.4439,251.0231,250.1843,250.6237,3740.0
2024-04-25 10:30:00,250.93,251.28,250.3,250.79,4718.0,250.5837,250.9332,249.9546,250.4439,4718.0
2024-04-25 10:35:00,250.86,250.86,250.01,250.33,1850.0,250.5138,250.5138,249.665,249.9845,1850.0
2024-04-25 10:40:00,250.32,250.46,249.73,250.15,9872.0,249.9746,250.1144,249.3854,249.8048,9872.0
2024-04-25 10:45:00,250.36,250.8,250.06,250.8,2867.0,250.0145,250.4539,249.7149,250.4539,2867.0
2024-04-25 10:50:00,250.82,251.0,250.56,250.56,1300.0,250.4739,250.6536,250.2142,250.2142,1300.0
2024-04-25 10:55:00,250.12,250.12,249.88,250.09,700.0,249.7748,249.7748,249.5352,249.7449,700.0
2024-04-25 11:00:00,250.05,250.9,250.05,250.71,2753.0,249.7049,250.5538,249.7049,250.364,2753.0
2024-04-25 11:05:00,250.96,251.0,250.54,250.54,800.0,250.6137,250.6536,250.1943,250.1943,800.0
2024-04-25 11:10:00,250.71,250.88,250.48,250.88,1100.0,250.364,250.5338,250.1343,250.5338,1100.0
2024-04-25 11:15:00,250.78,250.97,250.59,250.89,1951.0,250.4339,250.6237,250.2442,250.5438,1951.0
2024-04-25 11:20:00,251.3,251.62,251.08,251.47,2400.0,250.9532,251.2728,250.7335,251.123,2400.0
2024-04-25 11:25:00,251.28,251.39,251.24,251.39,404.0,250.9332,251.0431,250.8933,251.0431,404.0
2024-04-25 11:30:00,251.43,252.07,251.24,252.07,1804.0,251.083,251.7221,250.8933,251.7221,1804.0
2024-04-25 11:35:00,252.23,252.23,251.91,252.03,1300.0,251.8819,251.8819,251.5624,251.6822,1300.0
2024-04-25 11:40:00,252.17,252.41,251.91,252.4,1600.0,251.822,252.0617,251.5624,252.0517,1600.0
2024-04-25 11:45:00,252.3,252.43,252.14,252.14,2423.0,251.9518,252.0816,251.792,251.792,2423.0
2024-04-25 11:50:00,252.11,252.9,252.11,252.77,1826.0,251.7621,252.551,251.7621,252.4212,1826.0
2024-04-25 11:55:00,252.62,253.27,252.52,253.27,2509.0,252.2714,252.9205,252.1715,252.9205,2509.0
2024-04-25 12:00:00,253.36,253.41,252.97,253.22,1400.0,253.0104,253.0603,252.6209,252.8706,1400.0
2024-04-25 12:05:00,253.09,253.49,253.09,253.35,3524.0,252.7407,253.1402,252.7407,253.0004,3524.0
2024-04-25 12:10:00,253.19,253.19,252.7,253.04,2900.0,252.8406,252.8406,252.3513,252.6908,2900.0
2024-04-25 12:15:00,253.24,253.36,253.24,253.34,1000.0,252.8905,253.0104,252.8905,252.9904,1000.0
2024-04-25 12:20:00,253.48,253.6,253.45,253.48,1100.0,253.1302,253.25,253.1002,253.1302,1100.0
2024-04-25 12:25:00,253.73,253.73,253.63,253.69,500.0,253.3799,253.3799,253.28,253.3399,500.0
2024-04-25 12:30:00,253.54,253.87,253.24,253.87,2700.0,253.1901,253.5197,252.8905,253.5197,2700.0
2024-04-25 12:35:00,253.85,253.95,253.48,253.54,1647.0,253.4997,253.5995,253.1302,253.1901,1647.0
2024-04-25 12:40:00,253.68,253.71,253.67,253.71,200.0,253.3299,253.3599,253.3199,253.3599,200.0
2024-04-25 12:45:00,253.8,253.8,253.63,253.76,650.0,253.4498,253.4498,253.28,253.4098,650.0
2024-04-25 12:50:00,253.9,253.9,253.59,253.72,968.0,253.5496,253.5496,253.24,253.3699,968.0
2024-04-25 12:55:00,254.02,254.05,253.67,253.89,986.0,253.6695,253.6994,253.3199,253.5396,986.0
2024-04-25 13:00:00,254.09,254.33,254.02,254.21,1600.0,253.7394,253.979,253.6695,253.8592,1600.0
2024-04-25 13:05:00,254.18,254.18,253.82,253.98,800.0,253.8292,253.8292,253.4697,253.6295,800.0
2024-04-25 13:10:00,253.78,254.05,253.69,253.88,1730.0,253.4298,253.6994,253.3399,253.5296,1730.0
2024-04-25 13:15:00,253.93,254.1,253.89,254.09,703.0,253.5796,253.7493,253.5396,253.7394,703.0
2024-04-25 13:20:00,253.95,253.96,253.66,253.94,1150.0,253.5995,253.6095,253.3099,253.5896,1150.0
2024-04-25 13:25:00,253.91,254.21,253.9,254.16,601.0,253.5596,253.8592,253.5496,253.8093,601.0
2024-04-25 13:30:00,253.95,254.32,253.87,254.18,723.0,253.5995,253.969,253.5197,253.8292,723.0
2024-04-25 13:35:00,254.33,254.75,254.32,254.75,2499.0,253.979,254.3984,253.969,254.3984,2499.0
2024-04-25 13:40:00,254.59,254.66,254.48,254.55,2068.0,254.2387,254.3086,254.1288,254.1987,2068.0
2024-04-25 13:45:00,254.52,255.29,254.52,255.29,3601.0,254.1688,254.9377,254.1688,254.9377,3601.0
2024-04-25 13:50:00,255.21,255.44,255.13,255.44,1138.0,254.8578,255.0875,254.7779,255.0875,1138.0
2024-04-25 13:55:00,255.38,255.56,255.15,255.31,5376.0,255.0276,255.2073,254.7979,254.9577,5376.0
2024-04-25 14:00:00,255.28,255.32,254.8,255.13,4417.0,254.9277,254.9677,254.4484,254.7779,4417.0
2024-04-25 14:05:00,255.11,255.55,255.11,255.5,1643.0,254.7579,255.1973,254.7579,255.1474,1643.0
2024-04-25 14:10:00,255.4,255.4,255.21,255.21,1500.0,255.0475,255.0475,254.8578,254.8578,1500.0
2024-04-25 14:15:00,255.48,255.75,255.48,255.59,1765.0,255.1274,255.3971,255.1274,255.2373,1765.0
2024-04-25 14:20:00,255.69,255.9,255.65,255.79,4908.0,255.3371,255.5469,255.2972,255.437,4908.0
2024-04-25 14:25:00,255.79,255.83,255.3,255.33,6544.0,255.437,255.477,254.9477,254.9776,6544.0
2024-04-25 14:30:00,255.26,256.01,255.2,255.54,9458.0,254.9077,255.6567,254.8478,255.1874,9458.0
2024-04-25 14:35:00,255.71,255.78,255.4,255.74,2690.0,255.3571,255.427,255.0475,255.3871,2690.0
2024-04-25 14:40:00,255.65,255.66,255.01,255.18,3270.0,255.2972,255.3072,254.6581,254.8279,3270.0
2024-04-25 14:45:00,255.03,255.45,254.89,255.45,1842.0,254.6781,255.0975,254.5383,255.0975,1842.0
2024-04-25 14:50:00,255.47,255.55,255.28,255.55,2057.0,255.1175,255.1973,254.9277,255.1973,2057.0
2024-04-25 14:55:00,255.24,255.71,255.03,255.71,3373.0,254.8878,255.3571,254.6781,255.3571,3373.0
2024-04-25 15:00:00,255.6,256.06,255.6,255.93,2245.0,255.2473,255.7066,255.2473,255.5768,2245.0
2024-04-25 15:05:00,256.05,256.05,255.81,255.82,501.0,255.6967,255.6967,255.457,255.467,501.0
2024-04-25 15:10:00,255.78,255.94,255.77,255.83,2225.0,255.427,255.5868,255.417,255.477,2225.0
2024-04-25 15:15:00,255.73,256.18,255.73,256.18,2552.0,255.3771,255.8265,255.3771,255.8265,2552.0
2024-04-25 15:20:00,256.16,256.26,255.85,256.0,2885.0,255.8065,255.9064,255.4969,255.6467,2885.0
2024-04-25 15:25:00,255.93,256.15,255.83,256.15,2446.0,255.5768,255.7965,255.477,255.7965,2446.0
2024-04-25 15:30:00,256.08,256.24,255.51,255.51,1691.0,255.7266,255.8864,255.1574,255.1574,1691.0
2024-04-25 15:35:00,255.42,255.44,255.23,255.29,2663.0,255.0675,255.0875,254.8778,254.9377,2663.0
2024-04-25 15:40:00,255.19,255.24,254.82,255.1,3693.0,254.8378,254.8878,254.4683,254.748,3693.0
2024-04-25 15:45:00,255.29,255.29,254.49,254.8,6172.0,254.9377,254.9377,254.1388,254.4484,6172.0
2024-04-25 15:50:00,254.81,255.14,254.69,255.06,11309.0,254.4584,254.7879,254.3385,254.708,11309.0
2024-04-25 15:55:00,255.06,255.27,255.0,255.27,27730.0,254.708,254.9177,254.6481,254.9177,27730.0
2024-04-26 09:30:00,256.33,257.36,255.41,256.07,10535.0,255.9763,257.0048,255.0575,255.7166,10535.0
2024-04-26 09:35:00,256.07,256.08,255.31,255.39,1300.0,255.7166,255.7266,254.9577,255.0376,1300.0
2024-04-26 09:40:00,255.2,256.52,255.2,256.31,2973.0,254.8478,256.166,254.8478,255.9563,2973.0
2024-04-26 09:45:00,256.28,257.64,256.27,257.14,3440.0,255.9263,257.2845,255.9163,256.7851,3440.0
2024-04-26 09:50:00,257.14,257.14,256.94,257.04,1375.0,256.7851,256.7851,256.5854,256.6853,1375.0
2024-04-26 09:55:00,256.97,257.24,256.65,257.24,2231.0,256.6154,256.885,256.2958,256.885,2231.0
2024-04-26 10:00:00,257.29,258.92,257.28,258.86,4470.0,256.9349,258.5627,256.925,258.5028,4470.0
2024-04-26 10:05:00,258.9,259.71,258.77,259.54,9010.0,258.5427,259.3516,258.4129,259.1818,9010.0
2024-04-26 10:10:00,259.7,259.95,259.27,259.27,4717.0,259.3416,259.5913,258.9122,258.9122,4717.0
2024-04-26 10:15:00,259.36,259.88,259.15,259.74,2304.0,259.0021,259.5214,258.7924,259.3816,2304.0
2024-04-26 10:20:00,259.73,260.25,259.51,260.16,27539.0,259.3716,259.8909,259.1519,259.801,27539.0
2024-04-26 10:25:00,260.05,260.43,259.65,259.99,14575.0,259.6911,260.0706,259.2917,259.6312,14575.0
2024-04-26 10:30:00,259.91,260.06,259.1,260.05,5388.0,259.5513,259.7011,258.7424,259.6911,5388.0
2024-04-26 10:35:00,259.82,260.01,258.94,258.94,3724.0,259.4614,259.6512,258.5827,258.5827,3724.0
2024-04-26 10:40:00,259.25,259.28,258.51,259.01,5284.0,258.8922,258.9222,258.1533,258.6526,5284.0
2024-04-26 10:45:00,258.89,259.44,258.89,259.36,3044.0,258.5327,259.082,258.5327,259.0021,3044.0
2024-04-26 10:50:00,258.99,258.99,258.65,258.84,1023.0,258.6326,258.6326,258.2931,258.4828,1023.0
2024-04-26 10:55:00,258.94,259.25,258.8,259.25,2239.0,258.5827,258.8922,258.4429,258.8922,2239.0
2024-04-26 11:00:00,259.24,259.86,259.19,259.39,1902.0,258.8822,259.5014,258.8323,259.032,1902.0
2024-04-26 11:05:00,259.23,259.23,258.81,259.01,1500.0,258.8723,258.8723,258.4528,258.6526,1500.0
2024-04-26 11:10:00,258.8,259.02,258.62,258.81,17247.0,258.4429,258.6626,258.2631,258.4528,17247.0
2024-04-26 11:15:00,258.83,260.19,258.83,260.19,12402.0,258.4728,259.8309,258.4728,259.8309,12402.0
2024-04-26 11:20:00,259.67,260.08,259.17,259.49,5430.0,259.3117,259.7211,258.8123,259.1319,5430.0
2024-04-26 11:25:00,259.33,260.21,259.33,260.21,2331.0,258.9721,259.8509,258.9721,259.8509,2331.0
2024-04-26 11:30:00,260.27,260.27,259.91,260.01,3261.0,259.9108,259.9108,259.5513,259.6512,3261.0
2024-04-26 11:35:00,260.05,260.05,259.48,259.7,5350.0,259.6911,259.6911,259.1219,259.3416,5350.0
2024-04-26 11:40:00,259.6,260.31,259.49,259.88,17063.0,259.2418,259.9508,259.1319,259.5214,17063.0
2024-04-26 11:45:00,259.86,260.25,259.66,260.12,6478.0,259.5014,259.8909,259.3017,259.761,6478.0
2024-04-26 11:50:00,260.19,260.41,259.56,260.35,4847.0,259.8309,260.0506,259.2018,259.9907,4847.0
2024-04-26 11:55:00,260.31,260.66,260.04,260.66,11507.0,259.9508,260.3003,259.6811,260.3003,11507.0
2024-04-26 12:00:00,260.62,260.64,260.1,260.19,4570.0,260.2603,260.2803,259.7411,259.8309,4570.0
2024-04-26 12:05:00,260.03,260.03,259.64,259.78,3632.0,259.6712,259.6712,259.2817,259.4215,3632.0
2024-04-26 12:10:00,259.79,259.94,259.54,259.92,2432.0,259.4315,259.5813,259.1818,259.5613,2432.0
2024-04-26 12:15:00,259.84,260.76,259.68,260.52,10675.0,259.4814,260.4002,259.3216,260.1605,10675.0
2024-04-26 12:20:00,260.63,260.76,260.32,260.35,5211.0,260.2703,260.4002,259.9608,259.9907,5211.0
2024-04-26 12:25:00,260.47,260.66,260.41,260.66,2224.0,260.1106,260.3003,260.0506,260.3003,2224.0
2024-04-26 12:30:00,260.63,261.0,260.38,261.0,3592.0,260.2703,260.6398,260.0207,260.6398,3592.0
2024-04-26 12:35:00,261.0,261.47,260.87,261.38,6567.0,260.6398,261.1092,260.51,261.0193,6567.0
2024-04-26 12:40:00,261.31,261.5,261.04,261.05,3374.0,260.9494,261.1391,260.6798,260.6898,3374.0
2024-04-26 12:45:00,261.11,261.21,260.95,260.96,2185.0,260.7497,260.8495,260.5899,260.5999,2185.0
2024-04-26 12:50:00,261.02,261.36,261.01,261.26,2745.0,260.6598,260.9993,260.6498,260.8995,2745.0
2024-04-26 12:55:00,261.27,261.4,261.0,261.23,3413.0,260.9094,261.0393,260.6398,260.8695,3413.0
2024-04-26 13:00:00,261.28,261.44,261.02,261.36,3247.0,260.9194,261.0792,260.6598,260.9993,3247.0
2024-04-26 13:05:00,261.37,261.7,261.27,261.56,4306.0,261.0093,261.3389,260.9094,261.199,4306.0
2024-04-26 13:10:00,261.66,262.0,261.51,262.0,4272.0,261.2989,261.6384,261.1491,261.6384,4272.0
2024-04-26 13:15:00,261.84,262.26,261.83,262.1,7420.0,261.4787,261.8981,261.4687,261.7383,7420.0
2024-04-26 13:20:00,262.07,262.18,261.82,261.92,5406.0,261.7083,261.8182,261.4587,261.5585,5406.0
2024-04-26 13:25:00,261.79,262.09,261.6,261.87,5223.0,261.4287,261.7283,261.239,261.5086,5223.0
2024-04-26 13:30:00,261.81,261.92,261.65,261.81,1833.0,261.4487,261.5585,261.2889,261.4487,1833.0
2024-04-26 13:35:00,261.92,261.93,261.6,261.6,3055.0,261.5585,261.5685,261.239,261.239,3055.0
2024-04-26 13:40:00,261.56,261.81,261.56,261.78,3838.0,261.199,261.4487,261.199,261.4187,3838.0
2024-04-26 13:45:00,261.8,262.18,261.8,262.11,4855.0,261.4387,261.8182,261.4387,261.7483,4855.0
2024-04-26 13:50:00,262.11,262.44,261.99,262.44,6298.0,261.7483,262.0778,261.6285,262.0778,6298.0
2024-04-26 13:55:00,262.43,262.43,262.01,262.13,5525.0,262.0678,262.0678,261.6484,261.7683,5525.0
2024-04-26 14:00:00,262.18,262.18,261.8,261.8,6337.0,261.8182,261.8182,261.4387,261.4387,6337.0
2024-04-26 14:05:00,261.85,261.91,261.75,261.85,5624.0,261.4886,261.5486,261.3888,261.4886,5624.0
2024-04-26 14:10:00,261.82,262.02,261.74,261.82,12817.0,261.4587,261.6584,261.3788,261.4587,12817.0
2024-04-26 14:15:00,261.82,262.02,261.82,261.86,5336.0,261.4587,261.6584,261.4587,261.4986,5336.0
2024-04-26 14:20:00,261.93,262.02,261.86,261.92,2676.0,261.5685,261.6584,261.4986,261.5585,2676.0
2024-04-26 14:25:00,261.91,262.13,261.84,262.13,5620.0,261.5486,261.7683,261.4787,261.7683,5620.0
2024-04-26 14:30:00,262.23,262.33,261.95,262.12,3442.0,261.8681,261.968,261.5885,261.7583,3442.0
2024-04-26 14:35:00,262.11,262.24,262.02,262.07,3800.0,261.7483,261.8781,261.6584,261.7083,3800.0
2024-04-26 14:40:00,262.07,262.12,261.83,261.87,4093.0,261.7083,261.7583,261.4687,261.5086,4093.0
2024-04-26 14:45:00,261.94,262.24,261.91,262.09,3975.0,261.5785,261.8781,261.5486,261.7283,3975.0
2024-04-26 14:50:00,262.13,262.3,262.03,262.13,3325.0,261.7683,261.938,261.6684,261.7683,3325.0
2024-04-26 14:55:00,262.18,262.53,262.1,262.53,2068.0,261.8182,262.1677,261.7383,262.1677,2068.0
2024-04-26 15:00:00,262.59,262.68,262.26,262.26,3037.0,262.2276,262.3175,261.8981,261.8981,3037.0
2024-04-26 15:05:00,262.36,262.75,262.25,262.72,3931.0,261.9979,262.3874,261.8881,262.3574,3931.0
2024-04-26 15:10:00,262.72,262.91,262.65,262.74,4130.0,262.3574,262.5472,262.2875,262.3774,4130.0
2024-04-26 15:15:00,262.7,262.75,262.22,262.36,20885.0,262.3375,262.3874,261.8581,261.9979,20885.0
2024-04-26 15:20:00,262.36,262.49,262.24,262.4,5530.0,261.9979,262.1278,261.8781,262.0379,5530.0
2024-04-26 15:25:00,262.48,262.49,262.02,262.27,2863.0,262.1178,262.1278,261.6584,261.9081,2863.0
2024-04-26 15:30:00,262.22,262.3,261.39,261.46,3766.0,261.8581,261.938,261.0293,261.0992,3766.0
2024-04-26 15:35:00,261.43,261.43,260.83,260.83,3795.0,261.0692,261.0692,260.4701,260.4701,3795.0
2024-04-26 15:40:00,260.91,261.28,260.82,261.17,10070.0,260.5499,260.9194,260.4601,260.8096,10070.0
2024-04-26 15:45:00,261.13,262.18,261.13,262.07,20425.0,260.7696,261.8182,260.7696,261.7083,20425.0
2024-04-26 15:50:00,262.07,262.19,261.91,262.16,30338.0,261.7083,261.8282,261.5486,261.7982,30338.0
2024-04-26 15:55:00,262.22,262.26,261.54,261.6,77866.0,261.8581,261.8981,261.1791,261.239,77866.0
2024-04-29 09:30:00,263.97,264.33,262.21,263.9,17927.0,263.6057,263.9652,261.8481,263.5358,17927.0
2024-04-29 09:35:00,263.36,263.37,261.76,262.91,6713.0,262.9966,263.0065,261.3988,262.5472,6713.0
2024-04-29 09:40:00,262.94,263.23,262.71,262.87,14056.0,262.5771,262.8667,262.3475,262.5072,14056.0
2024-04-29 09:45:00,262.88,263.4,262.42,263.4,13009.0,262.5172,263.0365,262.0579,263.0365,13009.0
2024-04-29 09:50:00,263.2,263.4,261.93,262.06,9002.0,262.8368,263.0365,261.5685,261.6984,9002.0
2024-04-29 09:55:00,262.26,262.9,262.0,262.89,2600.0,261.8981,262.5372,261.6384,262.5272,2600.0
2024-04-29 10:00:00,262.66,263.31,262.1,263.16,16093.0,262.2975,262.9466,261.7383,262.7968,16093.0
2024-04-29 10:05:00,263.44,264.33,263.32,263.67,5427.0,263.0765,263.9652,262.9566,263.3061,5427.0
2024-04-29 10:10:00,263.81,264.39,263.78,264.19,3610.0,263.4459,264.0251,263.416,263.8254,3610.0
2024-04-29 10:15:00,264.23,265.37,264.22,265.37,3346.0,263.8654,265.0038,263.8554,265.0038,3346.0
2024-04-29 10:20:00,265.0,265.59,264.8,265.43,8737.0,264.6343,265.2235,264.4346,265.0637,8737.0
2024-04-29 10:25:00,265.46,265.71,265.17,265.28,4122.0,265.0937,265.3433,264.8041,264.9139,4122.0
2024-04-29 10:30:00,265.51,265.51,264.98,265.01,2436.0,265.1436,265.1436,264.6143,264.6443,2436.0
2024-04-29 10:35:00,264.81,264.87,263.66,264.34,5538.0,264.4446,264.5045,263.2961,263.9752,5538.0
2024-04-29 10:40:00,264.48,264.48,263.61,263.92,4195.0,264.115,264.115,263.2462,263.5558,4195.0
2024-04-29 10:45:00,263.72,263.78,262.95,263.26,3447.0,263.3561,263.416,262.5871,262.8967,3447.0
2024-04-29 10:50:00,263.16,263.45,263.11,263.32,9606.0,262.7968,263.0864,262.7469,262.9566,9606.0
2024-04-29 10:55:00,263.4,263.51,262.95,262.95,6283.0,263.0365,263.1464,262.5871,262.5871,6283.0
2024-04-29 11:00:00,263.12,263.36,262.74,263.13,6756.0,262.7569,262.9966,262.3774,262.7669,6756.0
2024-04-29 11:05:00,262.97,263.03,262.79,262.81,2058.0,262.6071,262.667,262.4273,262.4473,2058.0
2024-04-29 11:10:00,263.05,263.5,262.98,263.43,3118.0,262.687,263.1364,262.6171,263.0665,3118.0
2024-04-29 11:15:00,263.51,263.56,263.24,263.34,2119.0,263.1464,263.1963,262.8767,262.9766,2119.0
2024-04-29 11:20:00,263.49,263.49,263.15,263.28,1908.0,263.1264,263.1264,262.7869,262.9167,1908.0
2024-04-29 11:25:00,263.27,263.27,262.51,262.54,1712.0,262.9067,262.9067,262.1477,262.1777,1712.0
2024-04-29 11:30:00,262.6,262.6,262.15,262.16,4690.0,262.2376,262.2376,261.7882,261.7982,4690.0
2024-04-29 11:35:00,261.91,262.24,261.85,262.12,2600.0,261.5486,261.8781,261.4886,261.7583,2600.0
2024-04-29 11:40:00,262.06,262.39,262.02,262.3,3600.0,261.6984,262.0279,261.6584,261.938,3600.0
2024-04-29 11:45:00,262.19,262.39,262.19,262.24,4106.0,261.8282,262.0279,261.8282,261.8781,4106.0
2024-04-29 11:50:00,262.24,262.69,262.24,262.3,10933.0,261.8781,262.3275,261.8781,261.938,10933.0
2024-04-29 11:55:00,262.29,262.5,262.24,262.24,3578.0,261.928,262.1377,261.8781,261.8781,3578.0
2024-04-29 12:00:00,262.21,262.26,261.96,262.12,3065.0,261.8481,261.8981,261.5985,261.7583,3065.0
2024-04-29 12:05:00,262.25,263.52,262.25,263.31,4230.0,261.8881,263.1563,261.8881,262.9466,4230.0
2024-04-29 12:10:00,263.25,263.43,262.63,262.74,1975.0,262.8867,263.0665,262.2676,262.3774,1975.0
2024-04-29 12:15:00,262.87,263.14,262.86,263.14,2080.0,262.5072,262.7769,262.4973,262.7769,2080.0
2024-04-29 12:20:00,263.09,263.22,263.09,263.15,1185.0,262.7269,262.8568,262.7269,262.7869,1185.0
2024-04-29 12:25:00,263.16,263.46,263.16,263.43,705.0,262.7968,263.0964,262.7968,263.0665,705.0
2024-04-29 12:30:00,263.41,263.46,263.22,263.32,1630.0,263.0465,263.0964,262.8568,262.9566,1630.0
2024-04-29 12:35:00,263.18,263.18,262.79,262.79,1101.0,262.8168,262.8168,262.4273,262.4273,1101.0
2024-04-29 12:40:00,262.69,263.51,262.58,263.34,5978.0,262.3275,263.1464,262.2176,262.9766,5978.0
2024-04-29 12:45:00,263.08,263.51,263.08,263.43,1398.0,262.7169,263.1464,262.7169,263.0665,1398.0
2024-04-29 12:50:00,263.3,263.45,263.19,263.22,2648.0,262.9366,263.0864,262.8268,262.8568,2648.0
2024-04-29 12:55:00,263.36,263.54,263.31,263.53,1793.0,262.9966,263.1763,262.9466,263.1663,1793.0
2024-04-29 13:00:00,263.51,263.99,263.51,263.99,2731.0,263.1464,263.6257,263.1464,263.6257,2731.0
2024-04-29 13:05:00,263.86,264.28,263.79,264.28,2885.0,263.4959,263.9153,263.426,263.9153,2885.0
2024-04-29 13:10:00,264.25,264.45,264.05,264.4,7173.0,263.8853,264.0851,263.6856,264.0351,7173.0
2024-04-29 13:15:00,264.36,264.46,264.19,264.21,4270.0,263.9952,264.095,263.8254,263.8454,4270.0
2024-04-29 13:20:00,264.19,264.28,264.14,264.24,1602.0,263.8254,263.9153,263.7755,263.8753,1602.0
2024-04-29 13:25:00,264.24,264.33,264.19,264.33,1432.0,263.8753,263.9652,263.8254,263.9652,1432.0
2024-04-29 13:30:00,264.22,264.22,263.64,263.65,1000.0,263.8554,263.8554,263.2762,263.2862,1000.0
2024-04-29 13:35:00,263.84,263.84,263.79,263.79,735.0,263.4759,263.4759,263.426,263.426,735.0
2024-04-29 13:40:00,263.8,263.8,263.43,263.46,697.0,263.436,263.436,263.0665,263.0964,697.0
2024-04-29 13:45:00,263.57,263.85,263.57,263.85,2282.0,263.2063,263.4859,263.2063,263.4859,2282.0
2024-04-29 13:50:00,263.91,263.93,263.5,263.5,1952.0,263.5458,263.5658,263.1364,263.1364,1952.0
2024-04-29 13:55:00,263.36,263.45,263.35,263.35,1272.0,262.9966,263.0864,262.9866,262.9866,1272.0
2024-04-29 14:00:00,263.07,263.27,263.07,263.27,800.0,262.707,262.9067,262.707,262.9067,800.0
2024-04-29 14:05:00,263.26,263.51,263.23,263.38,2700.0,262.8967,263.1464,262.8667,263.0165,2700.0
2024-04-29 14:10:00,263.39,263.53,263.19,263.53,2204.0,263.0265,263.1663,262.8268,263.1663,2204.0
2024-04-29 14:15:00,263.45,263.69,263.45,263.65,1700.0,263.0864,263.3261,263.0864,263.2862,1700.0
2024-04-29 14:20:00,263.61,263.62,263.6,263.62,600.0,263.2462,263.2562,263.2362,263.2562,600.0
2024-04-29 14:25:00,263.68,263.68,263.36,263.5,2581.0,263.3161,263.3161,262.9966,263.1364,2581.0
2024-04-29 14:30:00,263.38,263.38,262.74,262.91,2910.0,263.0165,263.0165,262.3774,262.5472,2910.0
2024-04-29 14:35:00,262.95,263.04,262.78,262.96,2846.0,262.5871,262.677,262.4174,262.5971,2846.0
2024-04-29 14:40:00,263.02,263.24,263.02,263.05,4138.0,262.657,262.8767,262.657,262.687,4138.0
2024-04-29 14:45:00,263.01,263.01,262.78,262.78,1787.0,262.647,262.647,262.4174,262.4174,1787.0
2024-04-29 14:50:00,262.67,262.82,262.61,262.74,1526.0,262.3075,262.4573,262.2476,262.3774,1526.0
2024-04-29 14:55:00,262.72,262.75,262.5,262.5,2716.0,262.3574,262.3874,262.1377,262.1377,2716.0
2024-04-29 15:00:00,262.41,262.41,261.64,261.68,4163.0,262.0479,262.0479,261.2789,261.3189,4163.0
2024-04-29 15:05:00,261.38,261.83,261.33,261.83,2873.0,261.0193,261.4687,260.9694,261.4687,2873.0
2024-04-29 15:10:00,261.89,262.05,261.79,261.89,4841.0,261.5286,261.6884,261.4287,261.5286,4841.0
2024-04-29 15:15:00,261.87,262.37,261.86,262.24,7472.0,261.5086,262.0079,261.4986,261.8781,7472.0
2024-04-29 15:20:00,262.24,262.5,262.06,262.06,3086.0,261.8781,262.1377,261.6984,261.6984,3086.0
2024-04-29 15:25:00,261.99,262.1,261.61,261.74,3391.0,261.6285,261.7383,261.249,261.3788,3391.0
2024-04-29 15:30:00,261.82,261.96,261.7,261.85,3137.0,261.4587,261.5985,261.3389,261.4886,3137.0
2024-04-29 15:35:00,261.8,262.42,261.56,262.27,8336.0,261.4387,262.0579,261.199,261.9081,8336.0
2024-04-29 15:40:00,262.11,262.24,261.9,261.9,6122.0,261.7483,261.8781,261.5386,261.5386,6122.0
2024-04-29 15:45:00,261.79,261.79,261.49,261.59,8188.0,261.4287,261.4287,261.1291,261.229,8188.0
2024-04-29 15:50:00,261.63,262.29,261.59,262.16,15227.0,261.2689,261.928,261.229,261.7982,15227.0
2024-04-29 15:55:00,262.41,262.55,262.17,262.33,49998.0,262.0479,262.1877,261.8082,261.968,49998.0
2024-04-30 09:30:00,260.9,261.71,260.01,261.71,12398.0,260.54,261.3488,259.6512,261.3488,12398.0
2024-04-30 09:35:00,261.63,264.2,261.63,264.2,4563.0,261.2689,263.8354,261.2689,263.8354,4563.0
2024-04-30 09:40:00,264.29,264.32,262.75,262.83,10498.0,263.9253,263.9552,262.3874,262.4673,10498.0
2024-04-30 09:45:00,262.58,263.67,262.25,263.08,11557.0,262.2176,263.3061,261.8881,262.7169,11557.0
2024-04-30 09:50:00,263.47,263.52,263.0,263.05,5951.0,263.1064,263.1563,262.6371,262.687,5951.0
2024-04-30 09:55:00,262.97,263.33,262.95,263.14,3629.0,262.6071,262.9666,262.5871,262.7769,3629.0
2024-04-30 10:00:00,263.32,263.5,262.82,263.46,9080.0,262.9566,263.1364,262.4573,263.0964,9080.0
2024-04-30 10:05:00,263.5,264.59,263.5,264.14,10120.0,263.1364,264.2249,263.1364,263.7755,10120.0
2024-04-30 10:10:00,264.61,264.65,263.54,264.25,10355.0,264.2448,264.2848,263.1763,263.8853,10355.0
2024-04-30 10:15:00,264.41,264.7,264.11,264.56,9773.0,264.0451,264.3347,263.7455,264.1949,9773.0
2024-04-30 10:20:00,264.79,264.89,264.09,264.37,4758.0,264.4246,264.5245,263.7256,264.0052,4758.0
2024-04-30 10:25:00,264.54,264.58,263.82,263.86,9820.0,264.1749,264.2149,263.4559,263.4959,9820.0
2024-04-30 10:30:00,263.8,263.87,262.85,263.19,7773.0,263.436,263.5059,262.4873,262.8268,7773.0
2024-04-30 10:35:00,263.19,263.78,263.18,263.68,2774.0,262.8268,263.416,262.8168,263.3161,2774.0
2024-04-30 10:40:00,263.67,263.82,263.24,263.31,3204.0,263.3061,263.4559,262.8767,262.9466,3204.0
2024-04-30 10:45:00,263.1,263.46,262.85,263.24,3789.0,262.7369,263.0964,262.4873,262.8767,3789.0
2024-04-30 10:50:00,263.22,263.26,262.77,263.15,6808.0,262.8568,262.8967,262.4074,262.7869,6808.0
2024-04-30 10:55:00,263.0,263.13,262.56,262.93,6597.0,262.6371,262.7669,262.1977,262.5672,6597.0
2024-04-30 11:00:00,262.96,263.14,261.52,261.59,4950.0,262.5971,262.7769,261.1591,261.229,4950.0
2024-04-30 11:05:00,261.7,261.71,260.89,260.9,5628.0,261.3389,261.3488,260.53,260.54,5628.0
2024-04-30 11:10:00,260.93,261.06,260.22,260.22,1287.0,260.5699,260.6997,259.8609,259.8609,1287.0
2024-04-30 11:15:00,260.18,260.48,260.1,260.1,4152.0,259.821,260.1205,259.7411,259.7411,4152.0
2024-04-30 11:20:00,260.08,260.32,259.92,260.15,6004.0,259.7211,259.9608,259.5613,259.791,6004.0
2024-04-30 11:25:00,260.16,260.52,260.14,260.32,11772.0,259.801,260.1605,259.781,259.9608,11772.0
2024-04-30 11:30:00,260.44,260.48,259.66,259.88,3989.0,260.0806,260.1205,259.3017,259.5214,3989.0
2024-04-30 11:35:00,259.92,260.1,259.76,259.76,1501.0,259.5613,259.7411,259.4015,259.4015,1501.0
2024-04-30 11:40:00,259.72,259.8,258.86,258.96,9166.0,259.3616,259.4415,258.5028,258.6026,9166.0
2024-04-30 11:45:00,259.06,259.09,258.78,258.79,6838.0,258.7025,258.7325,258.4229,258.4329,6838.0
2024-04-30 11:50:00,258.61,258.9,258.02,258.06,7031.0,258.2531,258.5427,257.6639,257.7039,7031.0
2024-04-30 11:55:00,258.47,258.87,258.37,258.73,4561.0,258.1133,258.5128,258.0134,258.373,4561.0
2024-04-30 12:00:00,258.47,258.47,258.15,258.15,2572.0,258.1133,258.1133,257.7938,257.7938,2572.0
2024-04-30 12:05:00,258.01,258.61,257.8,258.61,2333.0,257.6539,258.2531,257.4442,258.2531,2333.0
2024-04-30 12:10:00,258.71,259.02,258.71,259.0,600.0,258.353,258.6626,258.353,258.6426,600.0
2024-04-30 12:15:00,258.97,259.49,258.96,259.49,2128.0,258.6126,259.1319,258.6026,259.1319,2128.0
2024-04-30 12:20:00,259.63,259.75,259.46,259.59,1838.0,259.2717,259.3915,259.1019,259.2318,1838.0
2024-04-30 12:25:00,259.37,259.51,259.28,259.47,1233.0,259.0121,259.1519,258.9222,259.1119,1233.0
2024-04-30 12:30:00,259.23,259.23,258.27,258.61,3470.0,258.8723,258.8723,257.9136,258.2531,3470.0
2024-04-30 12:35:00,258.48,258.82,258.37,258.44,5953.0,258.1233,258.4628,258.0134,258.0834,5953.0
2024-04-30 12:40:00,258.51,258.53,258.11,258.2,2858.0,258.1533,258.1732,257.7538,257.8437,2858.0
2024-04-30 12:45:00,258.14,258.59,257.98,258.59,3130.0,257.7838,258.2331,257.624,258.2331,3130.0
2024-04-30 12:50:00,258.75,258.76,258.52,258.53,1095.0,258.3929,258.4029,258.1632,258.1732,1095.0
2024-04-30 12:55:00,258.75,259.54,258.59,259.38,2200.0,258.3929,259.1818,258.2331,259.0221,2200.0
2024-04-30 13:00:00,259.25,259.62,258.89,259.04,1992.0,258.8922,259.2617,258.5327,258.6825,1992.0
2024-04-30 13:05:00,258.91,258.91,258.91,258.91,100.0,258.5527,258.5527,258.5527,258.5527,100.0
2024-04-30 13:10:00,258.55,258.62,258.4,258.53,1000.0,258.1932,258.2631,258.0434,258.1732,1000.0
2024-04-30 13:15:00,258.52,258.68,258.38,258.67,2198.0,258.1632,258.323,258.0234,258.313,2198.0
2024-04-30 13:20:00,258.69,258.81,258.61,258.61,2721.0,258.333,258.4528,258.2531,258.2531,2721.0
2024-04-30 13:25:00,258.61,258.83,258.37,258.51,2920.0,258.2531,258.4728,258.0134,258.1533,2920.0
2024-04-30 13:30:00,258.26,258.46,258.01,258.41,1938.0,257.9036,258.1033,257.6539,258.0534,1938.0
2024-04-30 13:35:00,258.42,258.76,258.07,258.76,2443.0,258.0634,258.4029,257.7139,258.4029,2443.0
2024-04-30 13:40:00,258.89,258.89,258.41,258.51,939.0,258.5327,258.5327,258.0534,258.1533,939.0
2024-04-30 13:45:00,258.46,258.82,258.46,258.73,2824.0,258.1033,258.4628,258.1033,258.373,2824.0
2024-04-30 13:50:00,258.8,258.85,258.55,258.6,8238.0,258.4429,258.4928,258.1932,258.2431,8238.0
2024-04-30 13:55:00,258.65,258.95,258.58,258.95,3375.0,258.2931,258.5926,258.2232,258.5926,3375.0
2024-04-30 14:00:00,259.0,259.15,258.87,258.87,3325.0,258.6426,258.7924,258.5128,258.5128,3325.0
2024-04-30 14:05:00,258.91,258.91,258.34,258.51,1350.0,258.5527,258.5527,257.9835,258.1533,1350.0
2024-04-30 14:10:00,258.41,258.87,258.3,258.64,2962.0,258.0534,258.5128,257.9435,258.2831,2962.0
2024-04-30 14:15:00,258.57,258.57,258.26,258.3,1320.0,258.2132,258.2132,257.9036,257.9435,1320.0
2024-04-30 14:20:00,258.48,258.61,258.24,258.37,2366.0,258.1233,258.2531,257.8836,258.0134,2366.0
2024-04-30 14:25:00,258.51,258.51,258.0,258.1,1301.0,258.1533,258.1533,257.644,257.7438,1301.0
2024-04-30 14:30:00,258.07,258.7,257.93,258.7,2779.0,257.7139,258.343,257.5741,258.343,2779.0
2024-04-30 14:35:00,258.69,258.71,258.45,258.45,1826.0,258.333,258.353,258.0933,258.0933,1826.0
2024-04-30 14:40:00,258.59,258.59,258.38,258.38,1210.0,258.2331,258.2331,258.0234,258.0234,1210.0
2024-04-30 14:45:00,258.39,258.59,258.3,258.46,2098.0,258.0334,258.2331,257.9435,258.1033,2098.0
2024-04-30 14:50:00,258.09,258.09,257.65,257.76,3318.0,257.7338,257.7338,257.2944,257.4043,3318.0
2024-04-30 14:55:00,257.76,258.13,257.73,258.13,5335.0,257.4043,257.7738,257.3743,257.7738,5335.0
2024-04-30 15:00:00,258.21,258.44,258.16,258.43,3234.0,257.8537,258.0834,257.8037,258.0734,3234.0
2024-04-30 15:05:00,258.38,258.39,258.14,258.31,1417.0,258.0234,258.0334,257.7838,257.9535,1417.0
2024-04-30 15:10:00,258.33,258.37,258.16,258.21,4310.0,257.9735,258.0134,257.8037,257.8537,4310.0
2024-04-30 15:15:00,258.12,258.13,257.73,257.74,3418.0,257.7638,257.7738,257.3743,257.3843,3418.0
2024-04-30 15:20:00,257.84,258.14,257.65,257.73,2943.0,257.4842,257.7838,257.2944,257.3743,2943.0
2024-04-30 15:25:00,257.73,258.13,257.63,258.13,4262.0,257.3743,257.7738,257.2745,257.7738,4262.0
2024-04-30 15:30:00,258.04,258.15,257.9,258.04,4388.0,257.6839,257.7938,257.5441,257.6839,4388.0
2024-04-30 15:35:00,258.16,258.38,258.06,258.3,6445.0,257.8037,258.0234,257.7039,257.9435,6445.0
2024-04-30 15:40:00,258.33,258.33,258.08,258.23,7184.0,257.9735,257.9735,257.7238,257.8736,7184.0
2024-04-30 15:45:00,258.07,258.17,257.92,258.17,10506.0,257.7139,257.8137,257.5641,257.8137,10506.0
2024-04-30 15:50:00,258.05,258.54,257.98,258.0,32149.0,257.6939,258.1832,257.624,257.644,32149.0
2024-04-30 15:55:00,258.11,258.86,257.99,258.45,104882.0,257.7538,258.5028,257.634,258.0933,104882.0
2024-05-01 09:30:00,258.0,258.48,258.0,258.48,8724.0,257.644,258.1233,257.644,258.1233,8724.0
2024-05-01 09:35:00,258.57,258.57,256.34,256.75,4495.0,258.2132,258.2132,255.9863,256.3957,4495.0
2024-05-01 09:40:00,256.87,256.87,255.22,255.22,3781.0,256.5155,256.5155,254.8678,254.8678,3781.0
2024-05-01 09:45:00,255.39,255.98,254.92,255.65,4917.0,255.0376,255.6267,254.5682,255.2972,4917.0
2024-05-01 09:50:00,255.91,255.94,255.3,255.33,4221.0,255.5568,255.5868,254.9477,254.9776,4221.0
2024-05-01 09:55:00,255.17,255.23,254.78,254.79,7655.0,254.8179,254.8778,254.4284,254.4384,7655.0
2024-05-01 10:00:00,254.64,255.6,254.46,254.55,8216.0,254.2886,255.2473,254.1088,254.1987,8216.0
2024-05-01 10:05:00,254.56,255.13,254.56,255.02,3663.0,254.2087,254.7779,254.2087,254.6681,3663.0
2024-05-01 10:10:00,254.56,254.84,253.96,254.46,6288.0,254.2087,254.4883,253.6095,254.1088,6288.0
2024-05-01 10:15:00,254.86,254.86,254.21,254.29,6711.0,254.5083,254.5083,253.8592,253.9391,6711.0
2024-05-01 10:20:00,254.23,254.23,253.65,253.98,15867.0,253.8792,253.8792,253.3,253.6295,15867.0
2024-05-01 10:25:00,253.99,253.99,252.91,253.22,7477.0,253.6395,253.6395,252.561,252.8706,7477.0
2024-05-01 10:30:00,253.4,254.28,253.21,254.16,11089.0,253.0503,253.9291,252.8606,253.8093,11089.0
2024-05-01 10:35:00,254.22,254.22,253.64,253.64,3889.0,253.8692,253.8692,253.29,253.29,3889.0
2024-05-01 10:40:00,253.65,254.22,253.25,254.12,7702.0,253.3,253.8692,252.9005,253.7693,7702.0
2024-05-01 10:45:00,254.23,254.99,253.94,254.99,7655.0,253.8792,254.6381,253.5896,254.6381,7655.0
2024-05-01 10:50:00,254.98,255.84,254.77,255.78,12725.0,254.6281,255.4869,254.4184,255.427,12725.0
2024-05-01 10:55:00,255.64,256.58,255.6,256.17,6909.0,255.2872,256.2259,255.2473,255.8165,6909.0
2024-05-01 11:00:00,256.03,256.14,255.36,255.36,5874.0,255.6767,255.7865,255.0076,255.0076,5874.0
2024-05-01 11:05:00,255.37,255.41,254.84,254.95,3259.0,255.0176,255.0575,254.4883,254.5982,3259.0
2024-05-01 11:10:00,254.76,254.77,254.47,254.55,4106.0,254.4084,254.4184,254.1188,254.1987,4106.0
2024-05-01 11:15:00,254.45,254.67,254.28,254.28,3101.0,254.0989,254.3186,253.9291,253.9291,3101.0
2024-05-01 11:20:00,254.26,254.5,254.16,254.29,2505.0,253.9091,254.1488,253.8093,253.9391,2505.0
2024-05-01 11:25:00,254.21,255.0,254.21,254.73,2444.0,253.8592,254.6481,253.8592,254.3785,2444.0
2024-05-01 11:30:00,254.66,254.79,254.53,254.79,4590.0,254.3086,254.4384,254.1787,254.4384,4590.0
2024-05-01 11:35:00,254.75,255.19,254.74,255.19,5808.0,254.3984,254.8378,254.3885,254.8378,5808.0
2024-05-01 11:40:00,255.21,255.87,255.18,255.61,4221.0,254.8578,255.5169,254.8279,255.2573,4221.0
2024-05-01 11:45:00,255.63,255.76,255.24,255.43,4351.0,255.2772,255.4071,254.8878,255.0775,4351.0
2024-05-01 11:50:00,255.43,255.43,255.15,255.15,2033.0,255.0775,255.0775,254.7979,254.7979,2033.0
2024-05-01 11:55:00,255.03,255.13,254.89,254.89,2004.0,254.6781,254.7779,254.5383,254.5383,2004.0
2024-05-01 12:00:00,254.75,254.83,254.44,254.63,5668.0,254.3984,254.4783,254.0889,254.2786,5668.0
2024-05-01 12:05:00,254.73,255.04,254.62,254.91,5271.0,254.3785,254.688,254.2686,254.5582,5271.0
2024-05-01 12:10:00,255.25,255.53,255.15,255.37,3268.0,254.8978,255.1774,254.7979,255.0176,3268.0
2024-05-01 12:15:00,255.42,255.83,255.39,255.58,6908.0,255.0675,255.477,255.0376,255.2273,6908.0
2024-05-01 12:20:00,255.49,255.98,255.48,255.82,4297.0,255.1374,255.6267,255.1274,255.467,4297.0
2024-05-01 12:25:00,255.86,256.43,255.78,256.43,7513.0,255.5069,256.0761,255.427,256.0761,7513.0
2024-05-01 12:30:00,256.51,256.52,255.63,255.65,8842.0,256.156,256.166,255.2772,255.2972,8842.0
2024-05-01 12:35:00,255.75,255.75,255.41,255.51,5139.0,255.3971,255.3971,255.0575,255.1574,5139.0
2024-05-01 12:40:00,255.61,255.67,255.36,255.36,2585.0,255.2573,255.3172,255.0076,255.0076,2585.0
2024-05-01 12:45:00,255.41,255.62,255.29,255.48,3260.0,255.0575,255.2672,254.9377,255.1274,3260.0
2024-05-01 12:50:00,255.51,255.51,255.25,255.36,3186.0,255.1574,255.1574,254.8978,255.0076,3186.0
2024-05-01 12:55:00,255.26,255.36,254.59,254.66,12182.0,254.9077,255.0076,254.2387,254.3086,12182.0
2024-05-01 13:00:00,254.79,255.12,254.66,254.8,4545.0,254.4384,254.7679,254.3086,254.4484,4545.0
2024-05-01 13:05:00,254.84,254.88,254.7,254.73,4788.0,254.4883,254.5283,254.3485,254.3785,4788.0
2024-05-01 13:10:00,254.68,254.82,254.54,254.54,3109.0,254.3285,254.4683,254.1887,254.1887,3109.0
2024-05-01 13:15:00,254.54,255.02,254.43,254.75,4619.0,254.1887,254.6681,254.0789,254.3984,4619.0
2024-05-01 13:20:00,254.75,255.09,254.61,254.97,6298.0,254.3984,254.738,254.2586,254.6181,6298.0
2024-05-01 13:25:00,254.86,254.92,254.72,254.9,7300.0,254.5083,254.5682,254.3685,254.5482,7300.0
2024-05-01 13:30:00,254.82,255.2,254.74,255.17,3571.0,254.4683,254.8478,254.3885,254.8179,3571.0
2024-05-01 13:35:00,255.17,255.3,254.87,255.09,4595.0,254.8179,254.9477,254.5183,254.738,4595.0
2024-05-01 13:40:00,255.09,255.26,254.86,255.25,14278.0,254.738,254.9077,254.5083,254.8978,14278.0
2024-05-01 13:45:00,255.19,255.57,255.14,255.57,2782.0,254.8378,255.2173,254.7879,255.2173,2782.0
2024-05-01 13:50:00,255.52,255.52,255.31,255.42,3475.0,255.1674,255.1674,254.9577,255.0675,3475.0
2024-05-01 13:55:00,255.38,255.39,255.23,255.23,1813.0,255.0276,255.0376,254.8778,254.8778,1813.0
2024-05-01 14:00:00,255.31,256.85,255.31,256.6,5397.0,254.9577,256.4955,254.9577,256.2459,5397.0
2024-05-01 14:05:00,256.6,256.6,255.9,256.18,3739.0,256.2459,256.2459,255.5469,255.8265,3739.0
2024-05-01 14:10:00,256.01,256.36,255.72,256.11,5575.0,255.6567,256.0062,255.3671,255.7566,5575.0
2024-05-01 14:15:00,256.06,256.39,255.94,256.08,5732.0,255.7066,256.0362,255.5868,255.7266,5732.0
2024-05-01 14:20:00,256.04,256.58,256.03,256.31,4830.0,255.6867,256.2259,255.6767,255.9563,4830.0
2024-05-01 14:25:00,256.34,257.07,256.33,257.06,3939.0,255.9863,256.7152,255.9763,256.7053,3939.0
2024-05-01 14:30:00,256.83,257.34,255.22,257.18,13702.0,256.4756,256.9849,254.8678,256.8251,13702.0
2024-05-01 14:35:00,256.93,257.67,255.7,257.39,8269.0,256.5754,257.3144,255.3471,257.0348,8269.0
2024-05-01 14:40:00,257.22,259.37,257.19,259.19,13460.0,256.865,259.0121,256.8351,258.8323,13460.0
2024-05-01 14:45:00,259.45,259.68,258.58,258.63,14508.0,259.092,259.3216,258.2232,258.2731,14508.0
2024-05-01 14:50:00,258.75,259.45,258.53,259.45,16711.0,258.3929,259.092,258.1732,259.092,16711.0
2024-05-01 14:55:00,259.62,259.88,259.0,259.56,10826.0,259.2617,259.5214,258.6426,259.2018,10826.0
2024-05-01 15:00:00,259.93,260.74,259.37,259.48,10447.0,259.5713,260.3802,259.0121,259.1219,10447.0
2024-05-01 15:05:00,259.48,260.3,259.38,260.06,4929.0,259.1219,259.9408,259.0221,259.7011,4929.0
2024-05-01 15:10:00,260.06,260.15,259.33,260.15,5183.0,259.7011,259.791,258.9721,259.791,5183.0
2024-05-01 15:15:00,260.23,260.32,259.49,259.97,6037.0,259.8709,259.9608,259.1319,259.6112,6037.0
2024-05-01 15:20:00,259.83,259.92,259.08,259.66,8111.0,259.4714,259.5613,258.7225,259.3017,8111.0
2024-05-01 15:25:00,260.0,260.01,258.8,258.86,8601.0,259.6412,259.6512,258.4429,258.5028,8601.0
2024-05-01 15:30:00,258.8,258.8,258.09,258.09,8549.0,258.4429,258.4429,257.7338,257.7338,8549.0
2024-05-01 15:35:00,258.05,258.05,256.82,257.32,11268.0,257.6939,257.6939,256.4656,256.9649,11268.0
2024-05-01 15:40:00,257.19,257.9,257.14,257.62,13449.0,256.8351,257.5441,256.7851,257.2645,13449.0
2024-05-01 15:45:00,257.5,257.94,257.15,257.32,14273.0,257.1446,257.584,256.7951,256.9649,14273.0
2024-05-01 15:50:00,257.17,257.49,256.06,256.1,37280.0,256.8151,257.1347,255.7066,255.7466,37280.0
2024-05-01 15:55:00,256.18,256.5,255.61,255.9,64504.0,255.8265,256.146,255.2573,255.5469,64504.0
2024-05-02 09:30:00,245.0,254.47,245.0,250.62,44551.0,244.6619,254.1188,244.6619,250.2741,44551.0
2024-05-02 09:35:00,250.37,251.55,249.0,251.32,20808.0,250.0245,251.2029,248.6564,250.9732,20808.0
2024-05-02 09:40:00,251.32,254.33,251.31,254.33,19068.0,250.9732,253.979,250.9632,253.979,19068.0
2024-05-02 09:45:00,253.9,254.01,251.28,252.65,19249.0,253.5496,253.6595,250.9332,252.3013,19249.0
2024-05-02 09:50:00,252.11,252.81,250.7,252.02,17549.0,251.7621,252.4611,250.354,251.6722,17549.0
2024-05-02 09:55:00,251.94,253.49,251.36,253.46,18940.0,251.5923,253.1402,251.0131,253.1102,18940.0
2024-05-02 10:00:00,253.5,253.92,252.03,252.68,15893.0,253.1502,253.5696,251.6822,252.3313,15893.0
2024-05-02 10:05:00,252.81,252.96,250.33,250.5,13526.0,252.4611,252.6109,249.9845,250.1543,13526.0
2024-05-02 10:10:00,250.5,251.2,249.14,249.4,11755.0,250.1543,250.8533,248.7962,249.0558,11755.0
2024-05-02 10:15:00,249.6,250.67,249.0,249.29,9993.0,249.2556,250.3241,248.6564,248.946,9993.0
2024-05-02 10:20:00,249.0,251.78,248.72,251.04,18866.0,248.6564,251.4325,248.3768,250.6936,18866.0
2024-05-02 10:25:00,251.66,253.0,251.4,252.98,6104.0,251.3127,252.6509,251.0531,252.6309,6104.0
2024-05-02 10:30:00,253.2,254.31,252.58,254.31,4448.0,252.8506,253.9591,252.2314,253.9591,4448.0
2024-05-02 10:35:00,254.32,254.65,253.07,253.46,8458.0,253.969,254.2986,252.7208,253.1102,8458.0
2024-05-02 10:40:00,253.42,253.42,252.27,252.27,2518.0,253.0703,253.0703,251.9219,251.9219,2518.0
2024-05-02 10:45:00,251.61,253.62,251.59,252.9,9415.0,251.2628,253.27,251.2428,252.551,9415.0
2024-05-02 10:50:00,253.13,254.1,252.86,254.0,2887.0,252.7807,253.7493,252.5111,253.6495,2887.0
2024-05-02 10:55:00,254.0,255.01,253.99,254.99,3914.0,253.6495,254.6581,253.6395,254.6381,3914.0
2024-05-02 11:00:00,254.99,256.45,254.99,256.24,6392.0,254.6381,256.0961,254.6381,255.8864,6392.0
2024-05-02 11:05:00,256.25,257.0,256.09,257.0,4513.0,255.8964,256.6453,255.7366,256.6453,4513.0
2024-05-02 11:10:00,256.87,256.92,256.3,256.71,4644.0,256.5155,256.5654,255.9463,256.3557,4644.0
2024-05-02 11:15:00,256.33,257.61,256.22,257.31,7932.0,255.9763,257.2545,255.8664,256.9549,7932.0
2024-05-02 11:20:00,257.2,257.74,256.61,257.02,5359.0,256.8451,257.3843,256.2559,256.6653,5359.0
2024-05-02 11:25:00,257.21,257.81,256.7,256.99,2000.0,256.855,257.4542,256.3458,256.6354,2000.0
2024-05-02 11:30:00,257.19,257.19,256.26,256.69,6501.0,256.8351,256.8351,255.9064,256.3358,6501.0
2024-05-02 11:35:00,256.78,257.25,256.77,256.77,3172.0,256.4256,256.895,256.4157,256.4157,3172.0
2024-05-02 11:40:00,257.04,257.67,256.9,257.12,5969.0,256.6853,257.3144,256.5455,256.7652,5969.0
2024-05-02 11:45:00,257.07,257.28,256.43,256.43,3005.0,256.7152,256.925,256.0761,256.0761,3005.0
2024-05-02 11:50:00,256.5,257.8,256.44,257.24,5005.0,256.146,257.4442,256.0861,256.885,5005.0
2024-05-02 11:55:00,256.92,257.28,256.81,256.81,1583.0,256.5654,256.925,256.4556,256.4556,1583.0
2024-05-02 12:00:00,256.5,256.5,255.3,255.33,4361.0,256.146,256.146,254.9477,254.9776,4361.0
2024-05-02 12:05:00,255.51,255.57,254.01,254.19,3797.0,255.1574,255.2173,253.6595,253.8392,3797.0
2024-05-02 12:10:00,254.21,254.44,253.73,253.91,3079.0,253.8592,254.0889,253.3799,253.5596,3079.0
2024-05-02 12:15:00,253.82,253.82,252.73,252.95,2445.0,253.4697,253.4697,252.3812,252.6009,2445.0
2024-05-02 12:20:00,252.98,254.69,252.98,254.55,7379.0,252.6309,254.3385,252.6309,254.1987,7379.0
2024-05-02 12:25:00,254.59,254.9,254.29,254.29,2905.0,254.2387,254.5482,253.9391,253.9391,2905.0
2024-05-02 12:30:00,254.33,254.37,254.0,254.34,1228.0,253.979,254.019,253.6495,253.989,1228.0
2024-05-02 12:35:00,254.57,254.63,254.08,254.39,4128.0,254.2187,254.2786,253.7294,254.0389,4128.0
2024-05-02 12:40:00,254.7,255.02,254.57,254.79,2014.0,254.3485,254.6681,254.2187,254.4384,2014.0
2024-05-02 12:45:00,254.77,255.3,254.62,254.91,4335.0,254.4184,254.9477,254.2686,254.5582,4335.0
2024-05-02 12:50:00,254.87,254.87,254.49,254.6,3953.0,254.5183,254.5183,254.1388,254.2487,3953.0
2024-05-02 12:55:00,254.42,254.51,254.14,254.51,2818.0,254.0689,254.1588,253.7893,254.1588,2818.0
2024-05-02 13:00:00,254.51,254.84,254.49,254.69,3244.0,254.1588,254.4883,254.1388,254.3385,3244.0
2024-05-02 13:05:00,254.55,255.63,254.55,255.63,3333.0,254.1987,255.2772,254.1987,255.2772,3333.0
2024-05-02 13:10:00,255.54,256.0,255.27,255.79,3066.0,255.1874,255.6467,254.9177,255.437,3066.0
2024-05-02 13:15:00,255.86,255.86,255.31,255.31,1612.0,255.5069,255.5069,254.9577,254.9577,1612.0
2024-05-02 13:20:00,255.38,255.7,255.3,255.52,2242.0,255.0276,255.3471,254.9477,255.1674,2242.0
2024-05-02 13:25:00,255.59,255.69,255.27,255.32,3706.0,255.2373,255.3371,254.9177,254.9677,3706.0
2024-05-02 13:30:00,255.44,255.54,254.76,254.76,5320.0,255.0875,255.1874,254.4084,254.4084,5320.0
2024-05-02 13:35:00,254.74,255.33,254.6,255.17,2707.0,254.3885,254.9776,254.2487,254.8179,2707.0
2024-05-02 13:40:00,255.18,255.73,255.18,255.22,10036.0,254.8279,255.3771,254.8279,254.8678,10036.0
2024-05-02 13:45:00,255.34,255.34,254.84,255.09,1761.0,254.9876,254.9876,254.4883,254.738,1761.0
2024-05-02 13:50:00,255.09,255.37,254.31,254.51,3671.0,254.738,255.0176,253.9591,254.1588,3671.0
2024-05-02 13:55:00,254.51,255.0,254.5,254.61,4295.0,254.1588,254.6481,254.1488,254.2586,4295.0
2024-05-02 14:00:00,254.5,254.75,253.13,253.13,12857.0,254.1488,254.3984,252.7807,252.7807,12857.0
2024-05-02 14:05:00,253.3,253.85,252.85,253.53,9739.0,252.9504,253.4997,252.5011,253.1801,9739.0
2024-05-02 14:10:00,253.84,253.84,252.93,252.93,5001.0,253.4897,253.4897,252.581,252.581,5001.0
2024-05-02 14:15:00,253.26,253.52,252.72,252.97,2203.0,252.9105,253.1701,252.3712,252.6209,2203.0
2024-05-02 14:20:00,252.72,253.5,252.48,253.03,7683.0,252.3712,253.1502,252.1316,252.6808,7683.0
2024-05-02 14:25:00,253.06,253.67,252.89,253.34,5175.0,252.7108,253.3199,252.541,252.9904,5175.0
2024-05-02 14:30:00,253.49,253.68,253.24,253.39,1886.0,253.1402,253.3299,252.8905,253.0403,1886.0
2024-05-02 14:35:00,253.61,253.75,253.05,253.75,19427.0,253.26,253.3998,252.7008,253.3998,19427.0
2024-05-02 14:40:00,253.72,255.29,253.41,255.21,20101.0,253.3699,254.9377,253.0603,254.8578,20101.0
2024-05-02 14:45:00,255.25,256.14,255.25,256.14,7140.0,254.8978,255.7865,254.8978,255.7865,7140.0
2024-05-02 14:50:00,256.2,256.58,255.6,256.15,9345.0,255.8464,256.2259,255.2473,255.7965,9345.0
2024-05-02 14:55:00,256.09,256.21,255.59,255.7,2705.0,255.7366,255.8564,255.2373,255.3471,2705.0
2024-05-02 15:00:00,255.51,256.11,255.51,255.79,3050.0,255.1574,255.7566,255.1574,255.437,3050.0
2024-05-02 15:05:00,255.8,256.39,255.79,256.38,5370.0,255.447,256.0362,255.437,256.0262,5370.0
2024-05-02 15:10:00,256.39,257.16,256.38,256.72,9360.0,256.0362,256.8051,256.0262,256.3657,9360.0
2024-05-02 15:15:00,256.73,256.84,256.01,256.26,8891.0,256.3757,256.4856,255.6567,255.9064,8891.0
2024-05-02 15:20:00,256.24,256.87,256.24,256.59,4873.0,255.8864,256.5155,255.8864,256.2359,4873.0
2024-05-02 15:25:00,256.61,256.61,256.16,256.37,8359.0,256.2559,256.2559,255.8065,256.0162,8359.0
2024-05-02 15:30:00,256.38,256.38,255.68,255.78,7320.0,256.0262,256.0262,255.3272,255.427,7320.0
2024-05-02 15:35:00,255.66,255.66,254.8,255.34,11028.0,255.3072,255.3072,254.4484,254.9876,11028.0
2024-05-02 15:40:00,255.44,255.7,255.06,255.15,6615.0,255.0875,255.3471,254.708,254.7979,6615.0
2024-05-02 15:45:00,255.24,255.47,254.89,255.07,10731.0,254.8878,255.1175,254.5383,254.718,10731.0
2024-05-02 15:50:00,254.97,255.29,254.7,255.05,17170.0,254.6181,254.9377,254.3485,254.698,17170.0
2024-05-02 15:55:00,255.06,255.29,254.65,255.0,54084.0,254.708,254.9377,254.2986,254.6481,54084.0
2024-05-03 09:30:00,257.46,257.87,255.21,255.21,17817.0,257.1047,257.5141,254.8578,254.8578,17817.0
2024-05-03 09:35:00,254.37,254.37,252.56,252.98,21806.0,254.019,254.019,252.2115,252.6309,21806.0
2024-05-03 09:40:00,252.95,254.64,252.92,254.62,20484.0,252.6009,254.2886,252.571,254.2686,20484.0
2024-05-03 09:45:00,254.62,255.61,254.52,255.05,7072.0,254.2686,255.2573,254.1688,254.698,7072.0
2024-05-03 09:50:00,255.22,255.22,254.01,254.01,6562.0,254.8678,254.8678,253.6595,253.6595,6562.0
2024-05-03 09:55:00,253.92,254.4,253.64,253.82,2726.0,253.5696,254.0489,253.29,253.4697,2726.0
2024-05-03 10:00:00,253.97,253.97,252.7,252.81,7238.0,253.6195,253.6195,252.3513,252.4611,7238.0
2024-05-03 10:05:00,252.17,253.34,251.98,252.14,10227.0,251.822,252.9904,251.6323,251.792,10227.0
2024-05-03 10:10:00,252.29,252.8,251.29,252.06,5169.0,251.9418,252.4511,250.9432,251.7122,5169.0
2024-05-03 10:15:00,252.02,253.16,252.02,252.55,3658.0,251.6722,252.8106,251.6722,252.2015,3658.0
2024-05-03 10:20:00,252.61,253.54,252.49,253.54,6942.0,252.2614,253.1901,252.1416,253.1901,6942.0
2024-05-03 10:25:00,253.12,253.32,252.16,253.24,9549.0,252.7707,252.9704,251.812,252.8905,9549.0
2024-05-03 10:30:00,252.77,253.49,252.47,252.71,12263.0,252.4212,253.1402,252.1216,252.3613,12263.0
2024-05-03 10:35:00,252.2,252.99,252.17,252.97,4918.0,251.852,252.6409,251.822,252.6209,4918.0
2024-05-03 10:40:00,252.97,253.26,252.61,253.21,5129.0,252.6209,252.9105,252.2614,252.8606,5129.0
2024-05-03 10:45:00,253.22,253.72,253.21,253.71,3069.0,252.8706,253.3699,252.8606,253.3599,3069.0
2024-05-03 10:50:00,253.86,254.51,253.77,254.32,2724.0,253.5097,254.1588,253.4198,253.969,2724.0
2024-05-03 10:55:00,254.49,254.49,254.12,254.18,2061.0,254.1388,254.1388,253.7693,253.8292,2061.0
2024-05-03 11:00:00,254.28,254.82,254.28,254.75,1300.0,253.9291,254.4683,253.9291,254.3984,1300.0
2024-05-03 11:05:00,254.82,254.82,254.23,254.23,1617.0,254.4683,254.4683,253.8792,253.8792,1617.0
2024-05-03 11:10:00,254.29,254.51,254.23,254.42,1638.0,253.9391,254.1588,253.8792,254.0689,1638.0
2024-05-03 11:15:00,254.52,254.52,254.32,254.32,332.0,254.1688,254.1688,253.969,253.969,332.0
2024-05-03 11:20:00,254.31,254.46,254.17,254.18,1487.0,253.9591,254.1088,253.8192,253.8292,1487.0
2024-05-03 11:25:00,254.28,254.36,254.22,254.26,1641.0,253.9291,254.009,253.8692,253.9091,1641.0
2024-05-03 11:30:00,254.45,255.12,254.44,254.86,2373.0,254.0989,254.7679,254.0889,254.5083,2373.0
2024-05-03 11:35:00,255.04,255.32,254.99,255.32,755.0,254.688,254.9677,254.6381,254.9677,755.0
2024-05-03 11:40:00,255.44,256.09,255.44,256.08,2892.0,255.0875,255.7366,255.0875,255.7266,2892.0
2024-05-03 11:45:00,255.82,256.59,255.82,256.3,10869.0,255.467,256.2359,255.467,255.9463,10869.0
2024-05-03 11:50:00,256.38,256.78,256.38,256.75,1941.0,256.0262,256.4256,256.0262,256.3957,1941.0
2024-05-03 11:55:00,256.82,256.99,256.21,256.29,7382.0,256.4656,256.6354,255.8564,255.9363,7382.0
2024-05-03 12:00:00,256.38,256.77,256.38,256.54,1585.0,256.0262,256.4157,256.0262,256.186,1585.0
2024-05-03 12:05:00,256.63,257.14,256.63,257.13,3145.0,256.2758,256.7851,256.2758,256.7752,3145.0
2024-05-03 12:10:00,257.1,257.46,256.92,257.28,10906.0,256.7452,257.1047,256.5654,256.925,10906.0
2024-05-03 12:15:00,257.19,257.33,256.45,256.54,7724.0,256.8351,256.9749,256.0961,256.186,7724.0
2024-05-03 12:20:00,256.62,256.62,256.4,256.55,1000.0,256.2659,256.2659,256.0462,256.196,1000.0
2024-05-03 12:25:00,256.76,257.01,256.65,256.83,1400.0,256.4057,256.6553,256.2958,256.4756,1400.0
2024-05-03 12:30:00,256.97,257.03,256.41,256.41,3300.0,256.6154,256.6753,256.0562,256.0562,3300.0
2024-05-03 12:35:00,256.39,256.54,256.22,256.23,1982.0,256.0362,256.186,255.8664,255.8764,1982.0
2024-05-03 12:40:00,256.26,256.46,256.26,256.37,510.0,255.9064,256.1061,255.9064,256.0162,510.0
2024-05-03 12:45:00,256.61,256.75,256.41,256.68,2381.0,256.2559,256.3957,256.0562,256.3258,2381.0
2024-05-03 12:50:00,256.51,256.51,255.9,255.98,800.0,256.156,256.156,255.5469,255.6267,800.0
2024-05-03 12:55:00,255.9,255.98,255.71,255.71,1144.0,255.5469,255.6267,255.3571,255.3571,1144.0
2024-05-03 13:00:00,255.9,256.27,255.86,256.23,2108.0,255.5469,255.9163,255.5069,255.8764,2108.0
2024-05-03 13:05:00,256.3,256.35,256.13,256.15,1157.0,255.9463,255.9962,255.7765,255.7965,1157.0
2024-05-03 13:10:00,256.07,256.37,256.07,256.37,321.0,255.7166,256.0162,255.7166,256.0162,321.0
2024-05-03 13:15:00,256.33,256.47,256.19,256.19,1550.0,255.9763,256.1161,255.8365,255.8365,1550.0
2024-05-03 13:20:00,256.04,256.04,255.66,255.83,1450.0,255.6867,255.6867,255.3072,255.477,1450.0
2024-05-03 13:25:00,255.79,255.87,254.85,254.85,5858.0,255.437,255.5169,254.4983,254.4983,5858.0
2024-05-03 13:30:00,254.74,255.2,254.73,255.07,3100.0,254.3885,254.8478,254.3785,254.718,3100.0
2024-05-03 13:35:00,255.26,255.56,255.26,255.53,2105.0,254.9077,255.2073,254.9077,255.1774,2105.0
2024-05-03 13:40:00,255.57,255.62,255.51,255.52,599.0,255.2173,255.2672,255.1574,255.1674,599.0
2024-05-03 13:45:00,255.51,255.54,255.36,255.54,1701.0,255.1574,255.1874,255.0076,255.1874,1701.0
2024-05-03 13:50:00,255.43,255.53,255.28,255.29,1511.0,255.0775,255.1774,254.9277,254.9377,1511.0
2024-05-03 13:55:00,255.29,255.62,255.16,255.2,3395.0,254.9377,255.2672,254.8079,254.8478,3395.0
2024-05-03 14:00:00,255.38,255.38,255.1,255.1,835.0,255.0276,255.0276,254.748,254.748,835.0
2024-05-03 14:05:00,254.96,255.17,254.96,255.03,1977.0,254.6082,254.8179,254.6082,254.6781,1977.0
2024-05-03 14:10:00,255.03,255.44,255.03,255.39,2074.0,254.6781,255.0875,254.6781,255.0376,2074.0
2024-05-03 14:15:00,255.33,255.38,255.07,255.3,1325.0,254.9776,255.0276,254.718,254.9477,1325.0
2024-05-03 14:20:00,255.19,255.31,255.08,255.11,2645.0,254.8378,254.9577,254.728,254.7579,2645.0
2024-05-03 14:25:00,255.21,255.32,254.8,254.81,2428.0,254.8578,254.9677,254.4484,254.4584,2428.0
2024-05-03 14:30:00,254.8,255.61,254.68,255.58,3892.0,254.4484,255.2573,254.3285,255.2273,3892.0
2024-05-03 14:35:00,255.5,255.72,255.49,255.57,1476.0,255.1474,255.3671,255.1374,255.2173,1476.0
2024-05-03 14:40:00,255.44,255.94,255.43,255.51,2255.0,255.0875,255.5868,255.0775,255.1574,2255.0
2024-05-03 14:45:00,255.57,255.57,255.57,255.57,200.0,255.2173,255.2173,255.2173,255.2173,200.0
2024-05-03 14:50:00,255.6,256.51,255.36,256.01,13176.0,255.2473,256.156,255.0076,255.6567,13176.0
2024-05-03 14:55:00,256.32,257.09,256.14,256.93,7818.0,255.9663,256.7352,255.7865,256.5754,7818.0
2024-05-03 15:00:00,256.95,256.95,256.28,256.74,6795.0,256.5954,256.5954,255.9263,256.3857,6795.0
2024-05-03 15:05:00,257.19,257.24,256.95,257.01,5660.0,256.8351,256.885,256.5954,256.6553,5660.0
2024-05-03 15:10:00,257.15,257.3,256.26,256.27,5340.0,256.7951,256.9449,255.9064,255.9163,5340.0
2024-05-03 15:15:00,256.2,256.2,255.66,255.74,1108.0,255.8464,255.8464,255.3072,255.3871,1108.0
2024-05-03 15:20:00,255.54,255.92,255.54,255.76,1408.0,255.1874,255.5668,255.1874,255.4071,1408.0
2024-05-03 15:25:00,255.79,255.83,255.64,255.75,2406.0,255.437,255.477,255.2872,255.3971,2406.0
2024-05-03 15:30:00,255.64,255.77,255.42,255.42,2845.0,255.2872,255.417,255.0675,255.0675,2845.0
2024-05-03 15:35:00,255.45,256.21,255.36,256.03,4500.0,255.0975,255.8564,255.0076,255.6767,4500.0
2024-05-03 15:40:00,255.97,256.18,255.97,256.03,2775.0,255.6168,255.8265,255.6168,255.6767,2775.0
2024-05-03 15:45:00,256.01,256.12,255.67,255.74,4802.0,255.6567,255.7666,255.3172,255.3871,4802.0
2024-05-03 15:50:00,255.67,256.13,255.42,256.09,8402.0,255.3172,255.7765,255.0675,255.7366,8402.0
2024-05-03 15:55:00,256.16,256.53,256.02,256.32,26236.0,255.8065,256.176,255.6667,255.9663,26236.0
2024-05-06 09:30:00,259.86,260.56,259.47,260.47,14210.0,259.5014,260.2004,259.1119,260.1106,14210.0
2024-05-06 09:35:00,260.14,261.83,260.12,261.83,4355.0,259.781,261.4687,259.761,261.4687,4355.0
2024-05-06 09:40:00,261.87,262.6,261.86,262.38,6205.0,261.5086,262.2376,261.4986,262.0179,6205.0
2024-05-06 09:45:00,262.92,263.6,262.41,263.4,5116.0,262.5572,263.2362,262.0479,263.0365,5116.0
2024-05-06 09:50:00,263.42,264.05,263.25,263.42,4935.0,263.0565,263.6856,262.8867,263.0565,4935.0
2024-05-06 09:55:00,263.61,264.38,263.39,264.38,5445.0,263.2462,264.0152,263.0265,264.0152,5445.0
2024-05-06 10:00:00,264.24,264.65,263.17,263.17,7019.0,263.8753,264.2848,262.8068,262.8068,7019.0
2024-05-06 10:05:00,263.18,264.16,263.09,264.16,4348.0,262.8168,263.7955,262.7269,263.7955,4348.0
2024-05-06 10:10:00,264.15,264.63,264.04,264.42,2739.0,263.7855,264.2648,263.6756,264.0551,2739.0
2024-05-06 10:15:00,264.43,265.0,264.37,264.47,4096.0,264.0651,264.6343,264.0052,264.105,4096.0
2024-05-06 10:20:00,264.5,264.89,264.12,264.46,21265.0,264.135,264.5245,263.7555,264.095,21265.0
2024-05-06 10:25:00,264.49,264.67,264.25,264.4,3313.0,264.125,264.3048,263.8853,264.0351,3313.0
2024-05-06 10:30:00,264.87,266.39,264.87,265.95,6276.0,264.5045,266.0224,264.5045,265.583,6276.0
2024-05-06 10:35:00,266.0,266.59,265.89,266.59,9684.0,265.6329,266.2221,265.5231,266.2221,9684.0
2024-05-06 10:40:00,266.59,266.69,266.2,266.2,3953.0,266.2221,266.322,265.8326,265.8326,3953.0
2024-05-06 10:45:00,266.31,267.18,266.09,266.72,16760.0,265.9425,266.8113,265.7228,266.3519,16760.0
2024-05-06 10:50:00,266.4,266.7,266.2,266.44,4934.0,266.0324,266.332,265.8326,266.0723,4934.0
2024-05-06 10:55:00,266.24,267.95,266.15,267.29,65616.0,265.8726,267.5802,265.7827,266.9211,65616.0
2024-05-06 11:00:00,267.32,268.03,266.93,267.57,14029.0,266.9511,267.6601,266.5616,267.2008,14029.0
2024-05-06 11:05:00,267.54,268.21,267.5,268.21,6523.0,267.1708,267.8399,267.1308,267.8399,6523.0
2024-05-06 11:10:00,268.05,268.32,267.9,268.05,7449.0,267.6801,267.9497,267.5303,267.6801,7449.0
2024-05-06 11:15:00,268.11,268.4,268.03,268.3,4360.0,267.74,268.0296,267.6601,267.9297,4360.0
2024-05-06 11:20:00,268.16,268.97,268.15,268.95,6586.0,267.7899,268.5988,267.78,268.5788,6586.0
2024-05-06 11:25:00,268.85,269.21,268.75,269.21,4431.0,268.479,268.8385,268.3791,268.8385,4431.0
2024-05-06 11:30:00,269.46,269.92,268.8,269.49,4012.0,269.0881,269.5475,268.4291,269.1181,4012.0
2024-05-06 11:35:00,269.66,270.42,269.37,269.62,9550.0,269.2879,270.0468,268.9983,269.2479,9550.0
2024-05-06 11:40:00,269.56,270.0,269.5,269.85,2622.0,269.188,269.6274,269.1281,269.4776,2622.0
2024-05-06 11:45:00,269.85,270.31,269.47,269.93,7150.0,269.4776,269.937,269.0981,269.5575,7150.0
2024-05-06 11:50:00,270.07,270.23,269.18,269.63,5146.0,269.6973,269.8571,268.8085,269.2579,5146.0
2024-05-06 11:55:00,269.39,269.65,268.65,269.6,9238.0,269.0182,269.2779,268.2793,269.228,9238.0
2024-05-06 12:00:00,269.36,269.59,268.73,268.91,6016.0,268.9883,269.218,268.3592,268.5389,6016.0
2024-05-06 12:05:00,268.92,269.49,268.91,269.26,4517.0,268.5489,269.1181,268.5389,268.8884,4517.0
2024-05-06 12:10:00,269.0,269.12,268.19,268.19,4220.0,268.6288,268.7486,267.8199,267.8199,4220.0
2024-05-06 12:15:00,268.0,268.25,267.03,267.03,12523.0,267.6302,267.8798,266.6615,266.6615,12523.0
2024-05-06 12:20:00,267.01,267.43,266.73,267.43,6506.0,266.6415,267.0609,266.3619,267.0609,6506.0
2024-05-06 12:25:00,267.47,268.2,267.13,268.1,3513.0,267.1009,267.8299,266.7614,267.73,3513.0
2024-05-06 12:30:00,268.11,268.36,267.81,268.07,5094.0,267.74,267.9897,267.4404,267.7001,5094.0
2024-05-06 12:35:00,267.72,268.29,267.71,268.15,2229.0,267.3505,267.9198,267.3406,267.78,2229.0
2024-05-06 12:40:00,268.16,268.28,267.82,267.83,4376.0,267.7899,267.9098,267.4504,267.4604,4376.0
2024-05-06 12:45:00,268.1,268.33,267.55,267.58,7281.0,267.73,267.9597,267.1808,267.2107,7281.0
2024-05-06 12:50:00,267.59,268.17,267.58,268.17,2289.0,267.2207,267.7999,267.2107,267.7999,2289.0
2024-05-06 12:55:00,267.78,269.27,267.78,269.17,3702.0,267.4105,268.8984,267.4105,268.7985,3702.0
2024-05-06 13:00:00,269.48,269.48,268.84,269.28,4370.0,269.1081,269.1081,268.469,268.9084,4370.0
2024-05-06 13:05:00,269.01,269.72,268.87,269.12,9721.0,268.6388,269.3478,268.499,268.7486,9721.0
2024-05-06 13:10:00,269.06,269.15,268.84,269.0,7137.0,268.6887,268.7786,268.469,268.6288,7137.0
2024-05-06 13:15:00,269.14,269.3,268.32,268.32,10654.0,268.7686,268.9284,267.9497,267.9497,10654.0
2024-05-06 13:20:00,268.51,268.57,267.94,268.1,1789.0,268.1395,268.1994,267.5702,267.73,1789.0
2024-05-06 13:25:00,268.09,268.73,268.09,268.53,4622.0,267.72,268.3592,267.72,268.1594,4622.0
2024-05-06 13:30:00,268.5,268.77,268.3,268.31,3720.0,268.1295,268.3991,267.9297,267.9397,3720.0
2024-05-06 13:35:00,268.5,268.56,268.37,268.37,1845.0,268.1295,268.1894,267.9996,267.9996,1845.0
2024-05-06 13:40:00,268.36,268.36,268.15,268.25,1421.0,267.9897,267.9897,267.78,267.8798,1421.0
2024-05-06 13:45:00,268.33,268.42,267.42,267.79,23509.0,267.9597,268.0496,267.051,267.4204,23509.0
2024-05-06 13:50:00,267.55,268.29,267.54,268.15,3936.0,267.1808,267.9198,267.1708,267.78,3936.0
2024-05-06 13:55:00,268.14,268.2,267.57,267.57,2074.0,267.77,267.8299,267.2008,267.2008,2074.0
2024-05-06 14:00:00,267.73,268.0,267.57,267.91,3758.0,267.3605,267.6302,267.2008,267.5403,3758.0
2024-05-06 14:05:00,268.04,268.11,267.84,268.11,2418.0,267.6701,267.74,267.4704,267.74,2418.0
2024-05-06 14:10:00,268.05,268.05,267.65,267.66,2187.0,267.6801,267.6801,267.2806,267.2906,2187.0
2024-05-06 14:15:00,267.69,268.0,267.64,268.0,2014.0,267.3206,267.6302,267.2707,267.6302,2014.0
2024-05-06 14:20:00,267.94,268.74,267.94,268.58,3447.0,267.5702,268.3691,267.5702,268.2094,3447.0
2024-05-06 14:25:00,268.58,268.72,268.17,268.47,5274.0,268.2094,268.3492,267.7999,268.0995,5274.0
2024-05-06 14:30:00,268.48,268.64,268.17,268.17,13902.0,268.1095,268.2693,267.7999,267.7999,13902.0
2024-05-06 14:35:00,268.35,268.48,267.85,267.85,2576.0,267.9797,268.1095,267.4804,267.4804,2576.0
2024-05-06 14:40:00,268.0,268.38,267.92,268.25,7109.0,267.6302,268.0096,267.5503,267.8798,7109.0
2024-05-06 14:45:00,268.3,268.46,268.24,268.36,3502.0,267.9297,268.0895,267.8698,267.9897,3502.0
2024-05-06 14:50:00,268.36,269.06,268.27,268.94,11580.0,267.9897,268.6887,267.8998,268.5689,11580.0
2024-05-06 14:55:00,268.94,269.15,268.9,269.0,3701.0,268.5689,268.7786,268.5289,268.6288,3701.0
2024-05-06 15:00:00,268.83,268.84,268.5,268.82,5197.0,268.459,268.469,268.1295,268.449,5197.0
2024-05-06 15:05:00,268.82,269.31,268.82,269.13,8233.0,268.449,268.9384,268.449,268.7586,8233.0
2024-05-06 15:10:00,269.13,269.14,268.5,268.53,7304.0,268.7586,268.7686,268.1295,268.1594,7304.0
2024-05-06 15:15:00,268.53,269.01,268.45,268.84,11917.0,268.1594,268.6388,268.0795,268.469,11917.0
2024-05-06 15:20:00,268.94,269.04,268.62,268.91,10391.0,268.5689,268.6687,268.2493,268.5389,10391.0
2024-05-06 15:25:00,269.04,269.04,268.66,268.67,7533.0,268.6687,268.6687,268.2892,268.2992,7533.0
2024-05-06 15:30:00,268.66,268.88,268.27,268.3,9687.0,268.2892,268.5089,267.8998,267.9297,9687.0
2024-05-06 15:35:00,268.36,268.47,268.15,268.22,6722.0,267.9897,268.0995,267.78,267.8499,6722.0
2024-05-06 15:40:00,268.19,268.26,267.74,267.88,12215.0,267.8199,267.8898,267.3705,267.5103,12215.0
2024-05-06 15:45:00,267.91,268.58,267.77,267.77,16234.0,267.5403,268.2094,267.4005,267.4005,16234.0
2024-05-06 15:50:00,267.76,268.57,267.74,268.25,41342.0,267.3905,268.1994,267.3705,267.8798,41342.0
2024-05-06 15:55:00,268.29,269.51,268.29,269.5,65690.0,267.9198,269.1381,267.9198,269.1281,65690.0
2024-05-07 09:30:00,270.62,271.27,269.03,270.32,29926.0,270.2465,270.8956,268.6587,269.947,29926.0
2024-05-07 09:35:00,270.41,270.42,268.47,268.76,9990.0,270.0368,270.0468,268.0995,268.3891,9990.0
2024-05-07 09:40:00,268.76,269.75,268.67,269.57,11268.0,268.3891,269.3777,268.2992,269.198,11268.0
2024-05-07 09:45:00,269.59,270.54,268.74,268.75,15059.0,269.218,270.1667,268.3691,268.3791,15059.0
2024-05-07 09:50:00,268.5,269.9,268.5,269.51,7823.0,268.1295,269.5275,268.1295,269.1381,7823.0
2024-05-07 09:55:00,269.65,270.99,269.65,270.16,17138.0,269.2779,270.616,269.2779,269.7872,17138.0
2024-05-07 10:00:00,270.31,270.94,270.25,270.35,6618.0,269.937,270.5661,269.8771,269.9769,6618.0
2024-05-07 10:05:00,270.34,271.02,270.16,270.94,15222.0,269.9669,270.646,269.7872,270.5661,15222.0
2024-05-07 10:10:00,270.94,271.97,270.85,271.81,12543.0,270.5661,271.5947,270.4762,271.4349,12543.0
2024-05-07 10:15:00,271.57,271.79,271.13,271.72,6847.0,271.1952,271.4149,270.7558,271.345,6847.0
2024-05-07 10:20:00,271.7,271.71,270.2,270.55,5949.0,271.3251,271.335,269.8271,270.1766,5949.0
2024-05-07 10:25:00,270.71,270.83,270.18,270.31,1529.0,270.3364,270.4563,269.8072,269.937,1529.0
2024-05-07 10:30:00,270.74,271.07,270.6,271.0,4029.0,270.3664,270.6959,270.2266,270.626,4029.0
2024-05-07 10:35:00,270.75,271.08,270.74,270.76,1722.0,270.3764,270.7059,270.3664,270.3864,1722.0
2024-05-07 10:40:00,270.69,270.7,270.11,270.48,4037.0,270.3164,270.3264,269.7372,270.1067,4037.0
2024-05-07 10:45:00,270.28,270.42,270.09,270.38,3907.0,269.907,270.0468,269.7173,270.0069,3907.0
2024-05-07 10:50:00,270.55,270.65,270.23,270.3,2250.0,270.1766,270.2765,269.8571,269.927,2250.0
2024-05-07 10:55:00,270.39,270.55,269.96,270.42,5347.0,270.0169,270.1766,269.5875,270.0468,5347.0
2024-05-07 11:00:00,270.73,271.08,270.4,270.56,2203.0,270.3564,270.7059,270.0268,270.1866,2203.0
2024-05-07 11:05:00,270.54,270.54,269.83,269.99,2861.0,270.1667,270.1667,269.4576,269.6174,2861.0
2024-05-07 11:10:00,269.81,270.17,268.89,269.43,7029.0,269.4377,269.7972,268.5189,269.0582,7029.0
2024-05-07 11:15:00,269.6,269.69,269.02,269.02,3965.0,269.228,269.3178,268.6488,268.6488,3965.0
2024-05-07 11:20:00,269.14,269.62,269.12,269.57,3147.0,268.7686,269.2479,268.7486,269.198,3147.0
2024-05-07 11:25:00,269.49,269.65,269.3,269.41,10215.0,269.1181,269.2779,268.9284,269.0382,10215.0
2024-05-07 11:30:00,269.2,269.55,269.16,269.24,3399.0,268.8285,269.178,268.7886,268.8684,3399.0
2024-05-07 11:35:00,269.38,269.44,269.37,269.39,2182.0,269.0083,269.0682,268.9983,269.0182,2182.0
2024-05-07 11:40:00,269.3,269.97,269.3,269.88,2891.0,268.9284,269.5974,268.9284,269.5076,2891.0
2024-05-07 11:45:00,270.06,270.06,269.67,269.68,1252.0,269.6873,269.6873,269.2979,269.3078,1252.0
2024-05-07 11:50:00,269.65,269.74,269.53,269.72,1044.0,269.2779,269.3678,269.158,269.3478,1044.0
2024-05-07 11:55:00,269.64,269.9,269.22,269.69,2004.0,269.2679,269.5275,268.8485,269.3178,2004.0
2024-05-07 12:00:00,269.58,269.94,269.45,269.82,3519.0,269.208,269.5675,269.0782,269.4476,3519.0
2024-05-07 12:05:00,269.83,269.83,269.56,269.8,2311.0,269.4576,269.4576,269.188,269.4277,2311.0
2024-05-07 12:10:00,269.78,270.22,269.64,270.22,2949.0,269.4077,269.8471,269.2679,269.8471,2949.0
2024-05-07 12:15:00,270.23,270.23,269.65,269.66,2527.0,269.8571,269.8571,269.2779,269.2879,2527.0
2024-05-07 12:20:00,269.64,269.64,269.44,269.44,800.0,269.2679,269.2679,269.0682,269.0682,800.0
2024-05-07 12:25:00,269.57,269.71,269.54,269.54,1003.0,269.198,269.3378,269.168,269.168,1003.0
2024-05-07 12:30:00,269.47,269.62,269.42,269.62,1531.0,269.0981,269.2479,269.0482,269.2479,1531.0
2024-05-07 12:35:00,269.46,269.63,269.09,269.63,8327.0,269.0881,269.2579,268.7187,269.2579,8327.0
2024-05-07 12:40:00,269.78,270.12,269.47,269.47,2786.0,269.4077,269.7472,269.0981,269.0981,2786.0
2024-05-07 12:45:00,269.27,269.81,269.27,269.51,2170.0,268.8984,269.4377,268.8984,269.1381,2170.0
2024-05-07 12:50:00,269.92,269.92,269.36,269.47,2224.0,269.5475,269.5475,268.9883,269.0981,2224.0
2024-05-07 12:55:00,269.5,269.7,269.43,269.51,4136.0,269.1281,269.3278,269.0582,269.1381,4136.0
2024-05-07 13:00:00,269.51,269.59,269.24,269.25,2987.0,269.1381,269.218,268.8684,268.8784,2987.0
2024-05-07 13:05:00,269.23,269.48,269.1,269.3,2379.0,268.8585,269.1081,268.7286,268.9284,2379.0
2024-05-07 13:10:00,269.34,269.5,269.24,269.3,2618.0,268.9683,269.1281,268.8684,268.9284,2618.0
2024-05-07 13:15:00,269.31,269.87,269.3,269.65,5724.0,268.9384,269.4976,268.9284,269.2779,5724.0
2024-05-07 13:20:00,269.65,270.12,269.58,270.01,4594.0,269.2779,269.7472,269.208,269.6374,4594.0
2024-05-07 13:25:00,270.08,270.39,269.9,269.9,4814.0,269.7073,270.0169,269.5275,269.5275,4814.0
2024-05-07 13:30:00,269.99,270.21,269.88,270.21,1043.0,269.6174,269.8371,269.5076,269.8371,1043.0
2024-05-07 13:35:00,270.21,270.37,270.0,270.06,2830.0,269.8371,269.9969,269.6274,269.6873,2830.0
2024-05-07 13:40:00,269.95,270.09,269.85,269.85,1462.0,269.5775,269.7173,269.4776,269.4776,1462.0
2024-05-07 13:45:00,269.8,270.0,268.91,269.05,3994.0,269.4277,269.6274,268.5389,268.6787,3994.0
2024-05-07 13:50:00,268.91,269.01,268.67,268.73,3357.0,268.5389,268.6388,268.2992,268.3592,3357.0
2024-05-07 13:55:00,268.8,269.09,268.5,268.86,1900.0,268.4291,268.7187,268.1295,268.489,1900.0
2024-05-07 14:00:00,268.89,269.27,268.89,269.16,2035.0,268.5189,268.8984,268.5189,268.7886,2035.0
2024-05-07 14:05:00,269.24,269.24,269.06,269.15,1497.0,268.8684,268.8684,268.6887,268.7786,1497.0
2024-05-07 14:10:00,269.06,269.23,269.03,269.12,1669.0,268.6887,268.8585,268.6587,268.7486,1669.0
2024-05-07 14:15:00,269.1,269.28,269.0,269.04,2679.0,268.7286,268.9084,268.6288,268.6687,2679.0
2024-05-07 14:20:00,269.19,269.19,268.88,268.89,928.0,268.8185,268.8185,268.5089,268.5189,928.0
2024-05-07 14:25:00,268.97,269.1,268.86,268.98,837.0,268.5988,268.7286,268.489,268.6088,837.0
2024-05-07 14:30:00,268.87,268.88,267.7,267.7,7563.0,268.499,268.5089,267.3306,267.3306,7563.0
2024-05-07 14:35:00,267.97,268.36,267.78,268.07,4573.0,267.6002,267.9897,267.4105,267.7001,4573.0
2024-05-07 14:40:00,267.97,269.04,267.97,268.94,5331.0,267.6002,268.6687,267.6002,268.5689,5331.0
2024-05-07 14:45:00,268.88,269.23,268.88,269.11,6287.0,268.5089,268.8585,268.5089,268.7386,6287.0
2024-05-07 14:50:00,269.02,269.14,268.71,268.71,3310.0,268.6488,268.7686,268.3392,268.3392,3310.0
2024-05-07 14:55:00,268.72,268.96,268.72,268.8,4069.0,268.3492,268.5888,268.3492,268.4291,4069.0
2024-05-07 15:00:00,268.95,268.96,268.55,268.85,3659.0,268.5788,268.5888,268.1794,268.479,3659.0
2024-05-07 15:05:00,268.86,269.02,268.85,268.94,3454.0,268.489,268.6488,268.479,268.5689,3454.0
2024-05-07 15:10:00,269.03,269.06,268.84,268.87,4793.0,268.6587,268.6887,268.469,268.499,4793.0
2024-05-07 15:15:00,268.87,268.91,268.6,268.67,2417.0,268.499,268.5389,268.2293,268.2992,2417.0
2024-05-07 15:20:00,268.72,268.79,268.59,268.71,3725.0,268.3492,268.4191,268.2193,268.3392,3725.0
2024-05-07 15:25:00,268.73,268.84,268.6,268.75,2460.0,268.3592,268.469,268.2293,268.3791,2460.0
2024-05-07 15:30:00,268.76,268.76,268.49,268.5,4418.0,268.3891,268.3891,268.1195,268.1295,4418.0
2024-05-07 15:35:00,268.5,268.58,268.28,268.57,8306.0,268.1295,268.2094,267.9098,268.1994,8306.0
2024-05-07 15:40:00,268.63,268.78,268.32,268.38,7716.0,268.2593,268.4091,267.9497,268.0096,7716.0
2024-05-07 15:45:00,268.42,268.47,268.12,268.16,13516.0,268.0496,268.0995,267.75,267.7899,13516.0
2024-05-07 15:50:00,268.27,268.58,268.18,268.38,18003.0,267.8998,268.2094,267.8099,268.0096,18003.0
2024-05-07 15:55:00,268.41,268.41,266.81,266.87,78367.0,268.0396,268.0396,266.4418,266.5017,78367.0
2024-05-08 09:30:00,265.84,266.64,264.77,265.18,32407.0,265.4731,266.272,264.4046,264.8141,32407.0
2024-05-08 09:35:00,265.15,265.56,264.68,265.56,2863.0,264.7841,265.1935,264.3147,265.1935,2863.0
2024-05-08 09:40:00,265.43,265.48,264.37,264.63,6231.0,265.0637,265.1136,264.0052,264.2648,6231.0
2024-05-08 09:45:00,264.74,265.61,264.73,265.12,3168.0,264.3747,265.2435,264.3647,264.7541,3168.0
2024-05-08 09:50:00,265.31,265.31,264.35,265.07,4519.0,264.9439,264.9439,263.9852,264.7042,4519.0
2024-05-08 09:55:00,264.92,265.29,264.8,265.29,2662.0,264.5544,264.9239,264.4346,264.9239,2662.0
2024-05-08 10:00:00,265.32,265.72,265.31,265.53,2083.0,264.9539,265.3533,264.9439,265.1636,2083.0
2024-05-08 10:05:00,265.63,265.63,264.78,265.1,2867.0,265.2634,265.2634,264.4146,264.7342,2867.0
2024-05-08 10:10:00,265.22,265.39,264.6,264.7,3007.0,264.854,265.0238,264.2349,264.3347,3007.0
2024-05-08 10:15:00,264.66,265.41,264.65,265.41,3427.0,264.2948,265.0437,264.2848,265.0437,3427.0
2024-05-08 10:20:00,265.4,265.8,265.4,265.44,2095.0,265.0337,265.4332,265.0337,265.0737,2095.0
2024-05-08 10:25:00,265.45,266.35,265.27,266.21,5996.0,265.0837,265.9824,264.9039,265.8426,5996.0
2024-05-08 10:30:00,266.12,266.3,265.95,266.3,3158.0,265.7528,265.9325,265.583,265.9325,3158.0
2024-05-08 10:35:00,266.4,266.9,266.26,266.26,4068.0,266.0324,266.5317,265.8926,265.8926,4068.0
2024-05-08 10:40:00,266.39,266.9,266.39,266.55,2297.0,266.0224,266.5317,266.0224,266.1822,2297.0
2024-05-08 10:45:00,266.52,266.92,266.41,266.75,3257.0,266.1522,266.5516,266.0424,266.3819,3257.0
2024-05-08 10:50:00,266.59,266.75,266.42,266.42,2140.0,266.2221,266.3819,266.0523,266.0523,2140.0
2024-05-08 10:55:00,266.38,266.42,266.13,266.19,3558.0,266.0124,266.0523,265.7627,265.8227,3558.0
2024-05-08 11:00:00,266.29,266.95,266.19,266.95,8100.0,265.9225,266.5816,265.8227,266.5816,8100.0
2024-05-08 11:05:00,266.87,266.99,266.06,266.06,3302.0,266.5017,266.6216,265.6928,265.6928,3302.0
2024-05-08 11:10:00,266.3,266.36,265.97,266.34,4191.0,265.9325,265.9924,265.603,265.9725,4191.0
2024-05-08 11:15:00,266.13,266.13,265.88,265.94,1819.0,265.7627,265.7627,265.5131,265.573,1819.0
2024-05-08 11:20:00,265.87,265.88,265.63,265.84,5055.0,265.5031,265.5131,265.2634,265.4731,5055.0
2024-05-08 11:25:00,265.66,265.82,265.46,265.59,13492.0,265.2934,265.4532,265.0937,265.2235,13492.0
2024-05-08 11:30:00,265.42,265.94,265.4,265.47,5465.0,265.0537,265.573,265.0337,265.1037,5465.0
2024-05-08 11:35:00,265.57,265.71,265.36,265.47,2954.0,265.2035,265.3433,264.9938,265.1037,2954.0
2024-05-08 11:40:00,265.49,265.7,265.19,265.19,4612.0,265.1236,265.3333,264.824,264.824,4612.0
2024-05-08 11:45:00,265.12,265.31,265.0,265.13,8482.0,264.7541,264.9439,264.6343,264.7641,8482.0
2024-05-08 11:50:00,265.24,265.31,264.62,264.62,6030.0,264.874,264.9439,264.2548,264.2548,6030.0
2024-05-08 11:55:00,264.61,265.1,264.57,264.8,6322.0,264.2448,264.7342,264.2049,264.4346,6322.0
2024-05-08 12:00:00,265.0,265.01,264.66,264.66,4632.0,264.6343,264.6443,264.2948,264.2948,4632.0
2024-05-08 12:05:00,264.62,265.01,264.62,265.01,3118.0,264.2548,264.6443,264.2548,264.6443,3118.0
2024-05-08 12:10:00,264.89,265.16,264.89,265.16,4748.0,264.5245,264.7941,264.5245,264.7941,4748.0
2024-05-08 12:15:00,265.11,265.25,264.98,265.05,3531.0,264.7441,264.884,264.6143,264.6842,3531.0
2024-05-08 12:20:00,265.01,265.08,264.67,265.02,2158.0,264.6443,264.7142,264.3048,264.6543,2158.0
2024-05-08 12:25:00,265.07,265.14,264.85,265.14,1346.0,264.7042,264.7741,264.4845,264.7741,1346.0
2024-05-08 12:30:00,265.01,265.17,264.88,264.88,3136.0,264.6443,264.8041,264.5145,264.5145,3136.0
2024-05-08 12:35:00,264.55,264.55,264.22,264.37,7695.0,264.1849,264.1849,263.8554,264.0052,7695.0
2024-05-08 12:40:00,264.36,264.72,264.36,264.58,5061.0,263.9952,264.3547,263.9952,264.2149,5061.0
2024-05-08 12:45:00,264.5,264.52,264.33,264.4,2200.0,264.135,264.155,263.9652,264.0351,2200.0
2024-05-08 12:50:00,264.4,264.42,264.21,264.28,2900.0,264.0351,264.0551,263.8454,263.9153,2900.0
2024-05-08 12:55:00,264.25,264.44,264.09,264.24,6629.0,263.8853,264.0751,263.7256,263.8753,6629.0
2024-05-08 13:00:00,264.18,264.28,263.88,263.96,4051.0,263.8154,263.9153,263.5158,263.5957,4051.0
2024-05-08 13:05:00,263.88,264.45,263.88,264.45,4913.0,263.5158,264.0851,263.5158,264.0851,4913.0
2024-05-08 13:10:00,264.3,264.3,264.01,264.17,6447.0,263.9353,263.9353,263.6457,263.8054,6447.0
2024-05-08 13:15:00,264.19,264.69,264.18,264.69,3983.0,263.8254,264.3247,263.8154,264.3247,3983.0
2024-05-08 13:20:00,264.67,264.9,264.62,264.62,4050.0,264.3048,264.5344,264.2548,264.2548,4050.0
2024-05-08 13:25:00,264.82,265.0,264.82,264.96,1417.0,264.4545,264.6343,264.4545,264.5944,1417.0
2024-05-08 13:30:00,264.96,265.06,264.95,265.0,1549.0,264.5944,264.6942,264.5844,264.6343,1549.0
2024-05-08 13:35:00,265.05,265.26,265.05,265.08,4472.0,264.6842,264.8939,264.6842,264.7142,4472.0
2024-05-08 13:40:00,265.04,265.18,264.82,265.18,2452.0,264.6742,264.8141,264.4545,264.8141,2452.0
2024-05-08 13:45:00,265.34,265.47,265.33,265.4,1744.0,264.9738,265.1037,264.9638,265.0337,1744.0
2024-05-08 13:50:00,265.3,265.3,264.98,265.2,6235.0,264.9339,264.9339,264.6143,264.834,6235.0
2024-05-08 13:55:00,265.15,265.28,265.04,265.23,4144.0,264.7841,264.9139,264.6742,264.864,4144.0
2024-05-08 14:00:00,265.32,265.5,265.31,265.49,2295.0,264.9539,265.1336,264.9439,265.1236,2295.0
2024-05-08 14:05:00,265.41,265.7,265.31,265.7,4997.0,265.0437,265.3333,264.9439,265.3333,4997.0
2024-05-08 14:10:00,265.46,265.55,265.35,265.51,2438.0,265.0937,265.1835,264.9838,265.1436,2438.0
2024-05-08 14:15:00,265.48,265.63,265.28,265.59,9404.0,265.1136,265.2634,264.9139,265.2235,9404.0
2024-05-08 14:20:00,265.59,265.59,265.37,265.43,4564.0,265.2235,265.2235,265.0038,265.0637,4564.0
2024-05-08 14:25:00,265.46,265.79,265.45,265.69,4790.0,265.0937,265.4232,265.0837,265.3233,4790.0
2024-05-08 14:30:00,265.66,265.98,265.53,265.88,4984.0,265.2934,265.6129,265.1636,265.5131,4984.0
2024-05-08 14:35:00,265.81,265.81,265.53,265.72,2713.0,265.4432,265.4432,265.1636,265.3533,2713.0
2024-05-08 14:40:00,265.8,265.93,265.72,265.87,4893.0,265.4332,265.563,265.3533,265.5031,4893.0
2024-05-08 14:45:00,265.74,265.79,265.53,265.53,1400.0,265.3733,265.4232,265.1636,265.1636,1400.0
2024-05-08 14:50:00,265.49,265.65,265.49,265.5,2106.0,265.1236,265.2834,265.1236,265.1336,2106.0
2024-05-08 14:55:00,265.41,265.64,265.27,265.54,4308.0,265.0437,265.2734,264.9039,265.1736,4308.0
2024-05-08 15:00:00,265.46,265.64,265.24,265.5,5068.0,265.0937,265.2734,264.874,265.1336,5068.0
2024-05-08 15:05:00,265.5,265.51,264.99,265.0,4414.0,265.1336,265.1436,264.6243,264.6343,4414.0
2024-05-08 15:10:00,264.95,265.51,264.91,265.51,5784.0,264.5844,265.1436,264.5444,265.1436,5784.0
2024-05-08 15:15:00,265.49,265.6,265.34,265.55,1653.0,265.1236,265.2335,264.9738,265.1835,1653.0
2024-05-08 15:20:00,265.53,265.6,265.13,265.25,3936.0,265.1636,265.2335,264.7641,264.884,3936.0
2024-05-08 15:25:00,265.25,265.34,265.16,265.31,6880.0,264.884,264.9738,264.7941,264.9439,6880.0
2024-05-08 15:30:00,265.36,265.67,265.35,265.48,9607.0,264.9938,265.3034,264.9838,265.1136,9607.0
2024-05-08 15:35:00,265.45,265.45,265.28,265.36,4017.0,265.0837,265.0837,264.9139,264.9938,4017.0
2024-05-08 15:40:00,265.29,265.42,265.17,265.2,2718.0,264.9239,265.0537,264.8041,264.834,2718.0
2024-05-08 15:45:00,265.18,265.29,265.11,265.11,10135.0,264.8141,264.9239,264.7441,264.7441,10135.0
2024-05-08 15:50:00,265.16,265.29,264.83,264.83,17161.0,264.7941,264.9239,264.4645,264.4645,17161.0
2024-05-08 15:55:00,264.82,265.21,264.79,264.97,51297.0,264.4545,264.844,264.4246,264.6043,51297.0
2024-05-09 09:30:00,266.43,266.61,264.99,266.27,14657.0,266.0623,266.2421,264.6243,265.9025,14657.0
2024-05-09 09:35:00,266.49,266.69,265.84,266.0,1989.0,266.1222,266.322,265.4731,265.6329,1989.0
2024-05-09 09:40:00,266.55,266.98,265.7,266.54,4664.0,266.1822,266.6116,265.3333,266.1722,4664.0
2024-05-09 09:45:00,266.25,266.78,266.01,266.72,4337.0,265.8826,266.4118,265.6429,266.3519,4337.0
2024-05-09 09:50:00,266.29,266.5,265.81,266.15,3225.0,265.9225,266.1322,265.4432,265.7827,3225.0
2024-05-09 09:55:00,266.38,266.85,266.12,266.63,4499.0,266.0124,266.4817,265.7528,266.262,4499.0
2024-05-09 10:00:00,266.87,266.87,266.37,266.55,1608.0,266.5017,266.5017,266.0024,266.1822,1608.0
2024-05-09 10:05:00,266.79,267.04,266.58,267.02,3399.0,266.4218,266.6715,266.2121,266.6515,3399.0
2024-05-09 10:10:00,267.14,267.67,267.05,267.2,3366.0,266.7713,267.3006,266.6815,266.8313,3366.0
2024-05-09 10:15:00,266.95,267.2,266.75,266.98,4823.0,266.5816,266.8313,266.3819,266.6116,4823.0
2024-05-09 10:20:00,266.98,267.43,266.71,267.18,4101.0,266.6116,267.0609,266.3419,266.8113,4101.0
2024-05-09 10:25:00,267.18,267.62,266.93,267.4,2684.0,266.8113,267.2507,266.5616,267.031,2684.0
2024-05-09 10:30:00,267.44,267.99,267.26,267.99,14687.0,267.0709,267.6202,266.8912,267.6202,14687.0
2024-05-09 10:35:00,267.87,268.2,267.55,267.98,4200.0,267.5003,267.8299,267.1808,267.6102,4200.0
2024-05-09 10:40:00,267.68,268.21,267.43,268.04,19832.0,267.3106,267.8399,267.0609,267.6701,19832.0
2024-05-09 10:45:00,268.0,268.3,267.22,267.78,10028.0,267.6302,267.9297,266.8512,267.4105,10028.0
2024-05-09 10:50:00,267.79,269.14,267.79,268.55,11638.0,267.4204,268.7686,267.4204,268.1794,11638.0
2024-05-09 10:55:00,268.23,269.07,268.22,269.07,18707.0,267.8598,268.6987,267.8499,268.6987,18707.0
2024-05-09 11:00:00,268.84,269.85,268.72,269.72,5020.0,268.469,269.4776,268.3492,269.3478,5020.0
2024-05-09 11:05:00,269.78,270.33,269.75,270.15,5421.0,269.4077,269.9569,269.3777,269.7772,5421.0
2024-05-09 11:10:00,270.29,270.35,269.81,269.97,3263.0,269.917,269.9769,269.4377,269.5974,3263.0
2024-05-09 11:15:00,269.71,270.15,269.61,270.09,5769.0,269.3378,269.7772,269.2379,269.7173,5769.0
2024-05-09 11:20:00,269.88,270.0,269.74,269.98,2910.0,269.5076,269.6274,269.3678,269.6074,2910.0
2024-05-09 11:25:00,270.07,270.37,269.77,270.37,4219.0,269.6973,269.9969,269.3977,269.9969,4219.0
2024-05-09 11:30:00,270.13,270.14,269.74,269.91,3068.0,269.7572,269.7672,269.3678,269.5375,3068.0
2024-05-09 11:35:00,269.91,270.0,269.64,269.64,2388.0,269.5375,269.6274,269.2679,269.2679,2388.0
2024-05-09 11:40:00,269.75,270.19,269.46,269.46,3257.0,269.3777,269.8171,269.0881,269.0881,3257.0
2024-05-09 11:45:00,269.4,269.6,269.19,269.6,483.0,269.0282,269.228,268.8185,269.228,483.0
2024-05-09 11:50:00,269.38,269.57,269.38,269.57,409.0,269.0083,269.198,269.0083,269.198,409.0
2024-05-09 11:55:00,269.81,269.92,269.71,269.92,881.0,269.4377,269.5475,269.3378,269.5475,881.0
2024-05-09 12:00:00,270.01,270.38,269.84,270.17,2987.0,269.6374,270.0069,269.4676,269.7972,2987.0
2024-05-09 12:05:00,270.4,270.5,269.7,269.77,5527.0,270.0268,270.1267,269.3278,269.3977,5527.0
2024-05-09 12:10:00,269.73,270.05,269.73,270.05,862.0,269.3578,269.6773,269.3578,269.6773,862.0
2024-05-09 12:15:00,270.05,270.25,269.97,270.03,947.0,269.6773,269.8771,269.5974,269.6574,947.0
2024-05-09 12:20:00,270.28,270.42,270.28,270.41,300.0,269.907,270.0468,269.907,270.0368,300.0
2024-05-09 12:25:00,270.46,270.56,270.13,270.26,14508.0,270.0868,270.1866,269.7572,269.887,14508.0
2024-05-09 12:30:00,270.23,270.23,269.78,269.78,2273.0,269.8571,269.8571,269.4077,269.4077,2273.0
2024-05-09 12:35:00,269.88,269.89,269.88,269.88,222.0,269.5076,269.5176,269.5076,269.5076,222.0
2024-05-09 12:40:00,269.97,270.13,269.63,269.71,1805.0,269.5974,269.7572,269.2579,269.3378,1805.0
2024-05-09 12:45:00,269.62,269.78,269.5,269.5,470.0,269.2479,269.4077,269.1281,269.1281,470.0
2024-05-09 12:50:00,269.62,269.82,269.62,269.82,400.0,269.2479,269.4476,269.2479,269.4476,400.0
2024-05-09 12:55:00,269.77,269.81,269.75,269.8,1038.0,269.3977,269.4377,269.3777,269.4277,1038.0
2024-05-09 13:00:00,269.92,270.1,269.68,270.1,3971.0,269.5475,269.7273,269.3078,269.7273,3971.0
2024-05-09 13:05:00,270.0,270.0,269.89,269.89,414.0,269.6274,269.6274,269.5176,269.5176,414.0
2024-05-09 13:10:00,270.04,270.14,269.96,270.13,1275.0,269.6673,269.7672,269.5875,269.7572,1275.0
2024-05-09 13:15:00,270.03,270.18,270.0,270.0,1125.0,269.6574,269.8072,269.6274,269.6274,1125.0
2024-05-09 13:20:00,269.94,269.94,269.84,269.91,753.0,269.5675,269.5675,269.4676,269.5375,753.0
2024-05-09 13:25:00,270.02,270.23,270.02,270.22,1400.0,269.6474,269.8571,269.6474,269.8471,1400.0
2024-05-09 13:30:00,270.22,270.22,270.22,270.22,0.0,269.8471,269.8471,269.8471,269.8471,0.0
2024-05-09 13:35:00,270.0,270.22,270.0,270.13,5262.0,269.6274,269.8471,269.6274,269.7572,5262.0
2024-05-09 13:40:00,270.1,270.1,270.0,270.03,700.0,269.7273,269.7273,269.6274,269.6574,700.0
2024-05-09 13:45:00,269.97,270.11,269.97,270.11,1956.0,269.5974,269.7372,269.5974,269.7372,1956.0
2024-05-09 13:50:00,270.0,270.12,269.94,269.94,2500.0,269.6274,269.7472,269.5675,269.5675,2500.0
2024-05-09 13:55:00,270.05,270.07,269.83,269.83,1780.0,269.6773,269.6973,269.4576,269.4576,1780.0
2024-05-09 14:00:00,269.75,270.08,269.71,270.08,1576.0,269.3777,269.7073,269.3378,269.7073,1576.0
2024-05-09 14:05:00,270.04,270.16,269.9,269.9,2241.0,269.6673,269.7872,269.5275,269.5275,2241.0
2024-05-09 14:10:00,270.06,270.52,270.01,270.51,3039.0,269.6873,270.1467,269.6374,270.1367,3039.0
2024-05-09 14:15:00,270.4,270.45,270.04,270.05,2138.0,270.0268,270.0768,269.6673,269.6773,2138.0
2024-05-09 14:20:00,270.4,270.44,269.89,269.89,2559.0,270.0268,270.0668,269.5176,269.5176,2559.0
2024-05-09 14:25:00,270.06,270.39,269.92,270.38,2908.0,269.6873,270.0169,269.5475,270.0069,2908.0
2024-05-09 14:30:00,270.42,270.6,270.3,270.3,2510.0,270.0468,270.2266,269.927,269.927,2510.0
2024-05-09 14:35:00,270.45,270.49,270.12,270.37,3295.0,270.0768,270.1167,269.7472,269.9969,3295.0
2024-05-09 14:40:00,270.37,270.71,270.28,270.62,4314.0,269.9969,270.3364,269.907,270.2465,4314.0
2024-05-09 14:45:00,270.56,271.08,270.55,270.85,20032.0,270.1866,270.7059,270.1766,270.4762,20032.0
2024-05-09 14:50:00,271.01,271.22,270.83,270.93,3710.0,270.636,270.8457,270.4563,270.5561,3710.0
2024-05-09 14:55:00,270.99,271.03,270.72,270.73,2383.0,270.616,270.656,270.3464,270.3564,2383.0
2024-05-09 15:00:00,270.85,271.1,270.79,271.1,2017.0,270.4762,270.7259,270.4163,270.7259,2017.0
2024-05-09 15:05:00,271.1,271.31,271.05,271.17,3891.0,270.7259,270.9356,270.676,270.7958,3891.0
2024-05-09 15:10:00,271.09,271.28,271.03,271.14,1300.0,270.7159,270.9056,270.656,270.7658,1300.0
2024-05-09 15:15:00,271.24,271.61,271.01,271.55,19951.0,270.8657,271.2352,270.636,271.1753,19951.0
2024-05-09 15:20:00,271.46,271.89,271.46,271.87,7853.0,271.0854,271.5148,271.0854,271.4948,7853.0
2024-05-09 15:25:00,271.86,271.91,271.41,271.58,35290.0,271.4848,271.5348,271.0355,271.2052,35290.0
2024-05-09 15:30:00,271.58,271.79,270.98,271.31,6998.0,271.2052,271.4149,270.606,270.9356,6998.0
2024-05-09 15:35:00,271.34,271.66,271.27,271.29,16113.0,270.9656,271.2851,270.8956,270.9156,16113.0
2024-05-09 15:40:00,271.26,271.34,270.96,271.12,7412.0,270.8857,270.9656,270.5861,270.7459,7412.0
2024-05-09 15:45:00,271.1,271.2,270.55,270.73,19053.0,270.7259,270.8257,270.1766,270.3564,19053.0
2024-05-09 15:50:00,270.73,270.95,270.63,270.71,16470.0,270.3564,270.5761,270.2565,270.3364,16470.0
2024-05-09 15:55:00,270.69,270.96,270.19,270.32,119056.0,270.3164,270.5861,269.8171,269.947,119056.0
2024-05-10 09:30:00,272.54,272.87,271.99,272.42,12188.0,272.1639,272.4934,271.6147,272.0441,12188.0
2024-05-10 09:35:00,272.22,272.31,271.26,271.9,7023.0,271.8443,271.9342,270.8857,271.5248,7023.0
2024-05-10 09:40:00,271.58,272.37,271.57,271.86,2400.0,271.2052,271.9941,271.1952,271.4848,2400.0
2024-05-10 09:45:00,271.95,272.15,271.47,271.6,3174.0,271.5747,271.7744,271.0954,271.2252,3174.0
2024-05-10 09:50:00,271.68,272.25,271.66,272.18,7572.0,271.3051,271.8743,271.2851,271.8044,7572.0
2024-05-10 09:55:00,272.15,272.36,272.11,272.24,4717.0,271.7744,271.9841,271.7345,271.8643,4717.0
2024-05-10 10:00:00,272.21,272.37,271.53,271.69,3240.0,271.8343,271.9941,271.1553,271.3151,3240.0
2024-05-10 10:05:00,271.69,272.31,271.63,272.31,3572.0,271.3151,271.9342,271.2551,271.9342,3572.0
2024-05-10 10:10:00,272.26,272.71,272.24,272.71,3855.0,271.8843,272.3337,271.8643,272.3337,3855.0
2024-05-10 10:15:00,272.71,272.79,271.69,271.69,5546.0,272.3337,272.4135,271.3151,271.3151,5546.0
2024-05-10 10:20:00,271.83,271.96,271.01,271.29,4164.0,271.4549,271.5847,270.636,270.9156,4164.0
2024-05-10 10:25:00,271.08,271.3,270.76,271.0,3677.0,270.7059,270.9256,270.3864,270.626,3677.0
2024-05-10 10:30:00,271.11,271.11,270.17,270.18,4225.0,270.7359,270.7359,269.7972,269.8072,4225.0
2024-05-10 10:35:00,270.39,270.39,269.88,270.24,6428.0,270.0169,270.0169,269.5076,269.8671,6428.0
2024-05-10 10:40:00,270.24,270.76,270.24,270.61,5104.0,269.8671,270.3864,269.8671,270.2366,5104.0
2024-05-10 10:45:00,270.72,270.72,270.6,270.62,700.0,270.3464,270.3464,270.2266,270.2465,700.0
2024-05-10 10:50:00,270.61,270.69,270.04,270.05,3970.0,270.2366,270.3164,269.6673,269.6773,3970.0
2024-05-10 10:55:00,270.04,270.25,270.02,270.23,1812.0,269.6673,269.8771,269.6474,269.8571,1812.0
2024-05-10 11:00:00,270.21,270.54,270.21,270.51,2152.0,269.8371,270.1667,269.8371,270.1367,2152.0
2024-05-10 11:05:00,270.65,270.78,269.94,269.98,2506.0,270.2765,270.4063,269.5675,269.6074,2506.0
2024-05-10 11:10:00,270.01,270.28,270.01,270.2,1200.0,269.6374,269.907,269.6374,269.8271,1200.0
2024-05-10 11:15:00,270.26,270.26,269.73,269.82,4675.0,269.887,269.887,269.3578,269.4476,4675.0
2024-05-10 11:20:00,270.02,270.12,269.83,269.9,2933.0,269.6474,269.7472,269.4576,269.5275,2933.0
2024-05-10 11:25:00,269.76,269.77,269.59,269.77,1800.0,269.3877,269.3977,269.218,269.3977,1800.0
2024-05-10 11:30:00,269.75,270.1,269.75,269.95,2409.0,269.3777,269.7273,269.3777,269.5775,2409.0
2024-05-10 11:35:00,269.76,270.04,269.55,270.01,1000.0,269.3877,269.6673,269.178,269.6374,1000.0
2024-05-10 11:40:00,270.08,270.08,270.08,270.08,420.0,269.7073,269.7073,269.7073,269.7073,420.0
2024-05-10 11:45:00,269.97,269.98,269.6,269.98,1503.0,269.5974,269.6074,269.228,269.6074,1503.0
2024-05-10 11:50:00,270.18,270.18,270.17,270.18,300.0,269.8072,269.8072,269.7972,269.8072,300.0
2024-05-10 11:55:00,270.36,270.36,270.05,270.06,723.0,269.9869,269.9869,269.6773,269.6873,723.0
2024-05-10 12:00:00,270.02,270.24,269.83,269.83,1229.0,269.6474,269.8671,269.4576,269.4576,1229.0
2024-05-10 12:05:00,269.8,269.8,269.79,269.79,200.0,269.4277,269.4277,269.4177,269.4177,200.0
2024-05-10 12:10:00,269.77,269.89,269.52,269.57,3384.0,269.3977,269.5176,269.1481,269.198,3384.0
2024-05-10 12:15:00,269.45,269.46,269.09,269.36,10664.0,269.0782,269.0881,268.7187,268.9883,10664.0
2024-05-10 12:20:00,269.22,269.81,269.13,269.81,7174.0,268.8485,269.4377,268.7586,269.4377,7174.0
2024-05-10 12:25:00,269.81,269.81,269.36,269.36,1484.0,269.4377,269.4377,268.9883,268.9883,1484.0
2024-05-10 12:30:00,269.25,269.57,269.12,269.12,3290.0,268.8784,269.198,268.7486,268.7486,3290.0
2024-05-10 12:35:00,269.16,269.3,269.05,269.05,922.0,268.7886,268.9284,268.6787,268.6787,922.0
2024-05-10 12:40:00,269.28,269.4,269.13,269.32,1047.0,268.9084,269.0282,268.7586,268.9483,1047.0
2024-05-10 12:45:00,269.23,269.43,269.22,269.34,2739.0,268.8585,269.0582,268.8485,268.9683,2739.0
2024-05-10 12:50:00,269.22,269.22,268.52,268.52,3058.0,268.8485,268.8485,268.1494,268.1494,3058.0
2024-05-10 12:55:00,268.46,268.78,268.4,268.75,3742.0,268.0895,268.4091,268.0296,268.3791,3742.0
2024-05-10 13:00:00,268.99,268.99,268.57,268.61,3212.0,268.6188,268.6188,268.1994,268.2393,3212.0
2024-05-10 13:05:00,268.71,268.72,268.1,268.11,2746.0,268.3392,268.3492,267.73,267.74,2746.0
2024-05-10 13:10:00,268.13,268.13,267.92,267.95,1601.0,267.76,267.76,267.5503,267.5802,1601.0
2024-05-10 13:15:00,267.85,268.42,267.8,268.32,3610.0,267.4804,268.0496,267.4304,267.9497,3610.0
2024-05-10 13:20:00,268.37,268.59,268.36,268.59,1709.0,267.9996,268.2193,267.9897,268.2193,1709.0
2024-05-10 13:25:00,268.37,268.5,268.19,268.19,1319.0,267.9996,268.1295,267.8199,267.8199,1319.0
2024-05-10 13:30:00,268.24,268.4,268.2,268.32,569.0,267.8698,268.0296,267.8299,267.9497,569.0
2024-05-10 13:35:00,268.28,268.42,268.25,268.42,814.0,267.9098,268.0496,267.8798,268.0496,814.0
2024-05-10 13:40:00,268.5,268.55,268.41,268.41,700.0,268.1295,268.1794,268.0396,268.0396,700.0
2024-05-10 13:45:00,268.32,268.41,268.27,268.27,400.0,267.9497,268.0396,267.8998,267.8998,400.0
2024-05-10 13:50:00,268.47,268.47,268.36,268.44,300.0,268.0995,268.0995,267.9897,268.0696,300.0
2024-05-10 13:55:00,268.36,268.48,268.36,268.48,509.0,267.9897,268.1095,267.9897,268.1095,509.0
2024-05-10 14:00:00,268.39,268.39,268.12,268.12,1651.0,268.0196,268.0196,267.75,267.75,1651.0
2024-05-10 14:05:00,268.18,268.39,268.18,268.38,671.0,267.8099,268.0196,267.8099,268.0096,671.0
2024-05-10 14:10:00,268.5,269.31,268.49,269.31,20026.0,268.1295,268.9384,268.1195,268.9384,20026.0
2024-05-10 14:15:00,269.24,269.71,269.22,269.51,5610.0,268.8684,269.3378,268.8485,269.1381,5610.0
2024-05-10 14:20:00,269.49,269.92,269.4,269.7,1599.0,269.1181,269.5475,269.0282,269.3278,1599.0
2024-05-10 14:25:00,269.72,270.13,269.72,270.11,4076.0,269.3478,269.7572,269.3478,269.7372,4076.0
2024-05-10 14:30:00,269.98,270.14,269.88,269.88,2366.0,269.6074,269.7672,269.5076,269.5076,2366.0
2024-05-10 14:35:00,269.97,270.18,269.94,270.05,2117.0,269.5974,269.8072,269.5675,269.6773,2117.0
2024-05-10 14:40:00,270.14,270.27,270.08,270.17,4398.0,269.7672,269.897,269.7073,269.7972,4398.0
2024-05-10 14:45:00,270.13,270.55,270.12,270.47,5261.0,269.7572,270.1766,269.7472,270.0968,5261.0
2024-05-10 14:50:00,270.42,270.74,270.37,270.6,9580.0,270.0468,270.3664,269.9969,270.2266,9580.0
2024-05-10 14:55:00,270.6,270.68,270.44,270.53,4764.0,270.2266,270.3065,270.0668,270.1567,4764.0
2024-05-10 15:00:00,270.52,271.06,270.15,271.06,6890.0,270.1467,270.6859,269.7772,270.6859,6890.0
2024-05-10 15:05:00,271.06,271.12,270.93,271.11,5285.0,270.6859,270.7459,270.5561,270.7359,5285.0
2024-05-10 15:10:00,270.99,271.19,270.92,271.19,2735.0,270.616,270.8158,270.5461,270.8158,2735.0
2024-05-10 15:15:00,271.04,271.26,270.97,271.1,3501.0,270.666,270.8857,270.5961,270.7259,3501.0
2024-05-10 15:20:00,271.11,271.36,271.0,271.25,3880.0,270.7359,270.9855,270.626,270.8757,3880.0
2024-05-10 15:25:00,271.18,271.43,271.09,271.16,4350.0,270.8058,271.0554,270.7159,270.7858,4350.0
2024-05-10 15:30:00,271.21,271.29,270.87,271.29,66433.0,270.8357,270.9156,270.4962,270.9156,66433.0
2024-05-10 15:35:00,271.3,271.72,271.29,271.69,4001.0,270.9256,271.345,270.9156,271.3151,4001.0
2024-05-10 15:40:00,271.69,271.9,271.65,271.84,7924.0,271.3151,271.5248,271.2751,271.4649,7924.0
2024-05-10 15:45:00,271.9,271.96,271.56,271.77,22976.0,271.5248,271.5847,271.1852,271.395,22976.0
2024-05-10 15:50:00,271.87,271.91,271.24,271.54,21634.0,271.4948,271.5348,270.8657,271.1653,21634.0
2024-05-10 15:55:00,271.47,271.73,271.32,271.66,32135.0,271.0954,271.355,270.9456,271.2851,32135.0
2024-05-13 09:30:00,272.0,273.0,271.63,271.63,25101.0,271.6246,272.6233,271.2551,271.2551,25101.0
2024-05-13 09:35:00,272.01,272.31,271.06,271.06,5654.0,271.6346,271.9342,270.6859,270.6859,5654.0
2024-05-13 09:40:00,271.05,271.05,270.48,270.57,1400.0,270.676,270.676,270.1067,270.1966,1400.0
2024-05-13 09:45:00,270.32,270.32,269.51,269.62,4335.0,269.947,269.947,269.1381,269.2479,4335.0
2024-05-13 09:50:00,269.6,269.75,269.28,269.55,1624.0,269.228,269.3777,268.9084,269.178,1624.0
2024-05-13 09:55:00,269.34,269.34,268.8,268.87,1651.0,268.9683,268.9683,268.4291,268.499,1651.0
2024-05-13 10:00:00,268.76,269.0,268.51,268.91,4155.0,268.3891,268.6288,268.1395,268.5389,4155.0
2024-05-13 10:05:00,268.87,268.91,268.5,268.66,3094.0,268.499,268.5389,268.1295,268.2892,3094.0
2024-05-13 10:10:00,268.53,268.59,268.42,268.42,1073.0,268.1594,268.2193,268.0496,268.0496,1073.0
2024-05-13 10:15:00,268.3,268.36,268.11,268.11,2237.0,267.9297,267.9897,267.74,267.74,2237.0
2024-05-13 10:20:00,268.14,268.36,267.94,268.05,2737.0,267.77,267.9897,267.5702,267.6801,2737.0
2024-05-13 10:25:00,268.19,268.85,268.02,268.85,7125.0,267.8199,268.479,267.6501,268.479,7125.0
2024-05-13 10:30:00,268.83,268.83,268.4,268.4,2140.0,268.459,268.459,268.0296,268.0296,2140.0
2024-05-13 10:35:00,268.5,268.5,268.4,268.4,550.0,268.1295,268.1295,268.0296,268.0296,550.0
2024-05-13 10:40:00,268.38,268.88,268.32,268.32,4658.0,268.0096,268.5089,267.9497,267.9497,4658.0
2024-05-13 10:45:00,268.38,269.27,268.35,269.27,6959.0,268.0096,268.8984,267.9797,268.8984,6959.0
2024-05-13 10:50:00,269.34,269.34,268.63,268.64,1385.0,268.9683,268.9683,268.2593,268.2693,1385.0
2024-05-13 10:55:00,268.87,269.06,268.74,268.74,3252.0,268.499,268.6887,268.3691,268.3691,3252.0
2024-05-13 11:00:00,268.61,268.81,268.03,268.03,1128.0,268.2393,268.439,267.6601,267.6601,1128.0
2024-05-13 11:05:00,268.23,268.26,267.2,267.52,7060.0,267.8598,267.8898,266.8313,267.1508,7060.0
2024-05-13 11:10:00,267.1,267.55,267.1,267.41,2906.0,266.7314,267.1808,266.7314,267.041,2906.0
2024-05-13 11:15:00,267.66,268.0,267.58,268.0,4253.0,267.2906,267.6302,267.2107,267.6302,4253.0
2024-05-13 11:20:00,267.88,267.89,267.18,267.24,3558.0,267.5103,267.5203,266.8113,266.8712,3558.0
2024-05-13 11:25:00,267.21,267.54,267.21,267.26,3942.0,266.8412,267.1708,266.8412,266.8912,3942.0
2024-05-13 11:30:00,267.12,267.51,267.11,267.35,6609.0,266.7514,267.1408,266.7414,266.9811,6609.0
2024-05-13 11:35:00,267.39,267.55,267.11,267.23,2122.0,267.021,267.1808,266.7414,266.8612,2122.0
2024-05-13 11:40:00,267.33,267.35,267.2,267.35,1376.0,266.9611,266.9811,266.8313,266.9811,1376.0
2024-05-13 11:45:00,267.28,267.59,267.21,267.52,2252.0,266.9112,267.2207,266.8412,267.1508,2252.0
2024-05-13 11:50:00,267.52,267.9,267.47,267.9,3892.0,267.1508,267.5303,267.1009,267.5303,3892.0
2024-05-13 11:55:00,267.86,268.04,267.69,267.73,1593.0,267.4904,267.6701,267.3206,267.3605,1593.0
2024-05-13 12:00:00,267.65,267.65,267.42,267.42,1118.0,267.2806,267.2806,267.051,267.051,1118.0
2024-05-13 12:05:00,267.53,267.54,267.31,267.31,809.0,267.1608,267.1708,266.9411,266.9411,809.0
2024-05-13 12:10:00,267.19,267.31,267.02,267.02,564.0,266.8213,266.9411,266.6515,266.6515,564.0
2024-05-13 12:15:00,266.98,267.18,266.91,266.97,2101.0,266.6116,266.8113,266.5417,266.6016,2101.0
2024-05-13 12:20:00,266.96,266.97,266.95,266.95,1411.0,266.5916,266.6016,266.5816,266.5816,1411.0
2024-05-13 12:25:00,266.88,267.04,266.86,266.96,1397.0,266.5117,266.6715,266.4917,266.5916,1397.0
2024-05-13 12:30:00,266.85,266.85,266.59,266.6,1256.0,266.4817,266.4817,266.2221,266.2321,1256.0
2024-05-13 12:35:00,266.8,266.86,266.61,266.74,1394.0,266.4318,266.4917,266.2421,266.3719,1394.0
2024-05-13 12:40:00,266.62,266.66,266.53,266.54,1044.0,266.2521,266.292,266.1622,266.1722,1044.0
2024-05-13 12:45:00,266.51,266.51,266.17,266.3,1529.0,266.1422,266.1422,265.8027,265.9325,1529.0
2024-05-13 12:50:00,266.13,266.46,266.13,266.22,2872.0,265.7627,266.0923,265.7627,265.8526,2872.0
2024-05-13 12:55:00,266.42,266.55,266.33,266.47,1213.0,266.0523,266.1822,265.9625,266.1023,1213.0
2024-05-13 13:00:00,266.23,266.25,266.0,266.18,1600.0,265.8626,265.8826,265.6329,265.8127,1600.0
2024-05-13 13:05:00,266.0,266.02,265.66,265.66,1176.0,265.6329,265.6529,265.2934,265.2934,1176.0
2024-05-13 13:10:00,265.62,266.04,265.61,265.98,3176.0,265.2534,265.6729,265.2435,265.6129,3176.0
2024-05-13 13:15:00,266.12,266.24,265.99,265.99,810.0,265.7528,265.8726,265.6229,265.6229,810.0
2024-05-13 13:20:00,265.98,265.99,265.89,265.9,1161.0,265.6129,265.6229,265.5231,265.5331,1161.0
2024-05-13 13:25:00,265.83,265.83,265.56,265.76,3270.0,265.4632,265.4632,265.1935,265.3933,3270.0
2024-05-13 13:30:00,265.79,265.81,265.7,265.7,505.0,265.4232,265.4432,265.3333,265.3333,505.0
2024-05-13 13:35:00,265.6,265.7,265.58,265.7,900.0,265.2335,265.3333,265.2135,265.3333,900.0
2024-05-13 13:40:00,265.6,265.6,265.15,265.29,13741.0,265.2335,265.2335,264.7841,264.9239,13741.0
2024-05-13 13:45:00,265.42,265.7,265.34,265.68,4030.0,265.0537,265.3333,264.9738,265.3134,4030.0
2024-05-13 13:50:00,265.7,265.94,265.67,265.85,3412.0,265.3333,265.573,265.3034,265.4831,3412.0
2024-05-13 13:55:00,265.86,266.24,265.86,266.24,1726.0,265.4931,265.8726,265.4931,265.8726,1726.0
2024-05-13 14:00:00,266.06,266.15,265.85,265.99,1672.0,265.6928,265.7827,265.4831,265.6229,1672.0
2024-05-13 14:05:00,265.99,266.15,265.99,266.15,1558.0,265.6229,265.7827,265.6229,265.7827,1558.0
2024-05-13 14:10:00,266.27,266.27,265.94,265.94,708.0,265.9025,265.9025,265.573,265.573,708.0
2024-05-13 14:15:00,265.91,266.01,265.87,266.0,627.0,265.543,265.6429,265.5031,265.6329,627.0
2024-05-13 14:20:00,265.85,265.85,265.63,265.63,2057.0,265.4831,265.4831,265.2634,265.2634,2057.0
2024-05-13 14:25:00,265.57,265.68,265.57,265.68,502.0,265.2035,265.3134,265.2035,265.3134,502.0
2024-05-13 14:30:00,265.67,265.99,265.67,265.99,2171.0,265.3034,265.6229,265.3034,265.6229,2171.0
2024-05-13 14:35:00,266.05,266.13,266.04,266.09,551.0,265.6829,265.7627,265.6729,265.7228,551.0
2024-05-13 14:40:00,265.98,265.98,265.85,265.85,1390.0,265.6129,265.6129,265.4831,265.4831,1390.0
2024-05-13 14:45:00,265.99,266.04,265.8,265.81,1945.0,265.6229,265.6729,265.4332,265.4432,1945.0
2024-05-13 14:50:00,265.7,265.87,265.56,265.87,1009.0,265.3333,265.5031,265.1935,265.5031,1009.0
2024-05-13 14:55:00,265.85,266.01,265.85,266.01,2214.0,265.4831,265.6429,265.4831,265.6429,2214.0
2024-05-13 15:00:00,266.05,266.06,265.75,265.75,1830.0,265.6829,265.6928,265.3833,265.3833,1830.0
2024-05-13 15:05:00,265.8,265.95,265.6,265.95,2242.0,265.4332,265.583,265.2335,265.583,2242.0
2024-05-13 15:10:00,265.89,266.23,265.89,266.2,2530.0,265.5231,265.8626,265.5231,265.8326,2530.0
2024-05-13 15:15:00,266.17,266.39,266.13,266.32,1567.0,265.8027,266.0224,265.7627,265.9525,1567.0
2024-05-13 15:20:00,266.32,266.32,265.85,265.85,1749.0,265.9525,265.9525,265.4831,265.4831,1749.0
2024-05-13 15:25:00,265.88,266.02,265.81,265.92,4117.0,265.5131,265.6529,265.4432,265.553,4117.0
2024-05-13 15:30:00,265.93,266.14,265.82,265.84,5541.0,265.563,265.7727,265.4532,265.4731,5541.0
2024-05-13 15:35:00,265.83,266.16,265.81,266.05,3529.0,265.4632,265.7927,265.4432,265.6829,3529.0
2024-05-13 15:40:00,266.01,266.08,265.79,265.97,5700.0,265.6429,265.7128,265.4232,265.603,5700.0
2024-05-13 15:45:00,265.97,266.0,265.43,265.64,8337.0,265.603,265.6329,265.0637,265.2734,8337.0
2024-05-13 15:50:00,265.64,265.86,265.58,265.59,12529.0,265.2734,265.4931,265.2135,265.2235,12529.0
2024-05-13 15:55:00,265.58,265.7,265.25,265.43,43292.0,265.2135,265.3333,264.884,265.0637,43292.0
2024-05-14 09:30:00,266.18,268.12,262.13,262.6,51508.0,265.8127,267.75,261.7683,262.2376,51508.0
2024-05-14 09:35:00,262.27,264.47,262.0,264.42,5002.0,261.9081,264.105,261.6384,264.0551,5002.0
2024-05-14 09:40:00,264.7,264.83,263.93,264.11,3612.0,264.3347,264.4645,263.5658,263.7455,3612.0
2024-05-14 09:45:00,263.92,264.87,263.82,264.3,41172.0,263.5558,264.5045,263.4559,263.9353,41172.0
2024-05-14 09:50:00,263.93,264.64,263.83,264.28,25235.0,263.5658,264.2748,263.4659,263.9153,25235.0
2024-05-14 09:55:00,264.09,264.09,262.71,262.72,2289.0,263.7256,263.7256,262.3475,262.3574,2289.0
2024-05-14 10:00:00,263.15,263.52,262.5,262.5,8020.0,262.7869,263.1563,262.1377,262.1377,8020.0
2024-05-14 10:05:00,262.65,262.65,261.0,262.06,23967.0,262.2875,262.2875,260.6398,261.6984,23967.0
2024-05-14 10:10:00,262.06,262.43,261.65,261.87,16616.0,261.6984,262.0678,261.2889,261.5086,16616.0
2024-05-14 10:15:00,261.66,261.87,261.29,261.54,3395.0,261.2989,261.5086,260.9294,261.1791,3395.0
2024-05-14 10:20:00,261.84,261.86,261.04,261.36,6235.0,261.4787,261.4986,260.6798,260.9993,6235.0
2024-05-14 10:25:00,261.28,262.57,261.28,262.06,16248.0,260.9194,262.2077,260.9194,261.6984,16248.0
2024-05-14 10:30:00,262.09,262.51,261.96,262.36,2323.0,261.7283,262.1477,261.5985,261.9979,2323.0
2024-05-14 10:35:00,262.45,262.53,261.8,261.8,1535.0,262.0878,262.1677,261.4387,261.4387,1535.0
2024-05-14 10:40:00,261.58,262.2,261.58,261.98,2163.0,261.219,261.8382,261.219,261.6185,2163.0
2024-05-14 10:45:00,261.8,262.85,261.65,262.66,7349.0,261.4387,262.4873,261.2889,262.2975,7349.0
2024-05-14 10:50:00,262.63,262.63,262.02,262.02,7450.0,262.2676,262.2676,261.6584,261.6584,7450.0
2024-05-14 10:55:00,262.07,262.57,262.02,262.53,5784.0,261.7083,262.2077,261.6584,262.1677,5784.0
2024-05-14 11:00:00,262.5,262.5,262.27,262.44,2698.0,262.1377,262.1377,261.9081,262.0778,2698.0
2024-05-14 11:05:00,262.36,262.54,261.72,261.9,5677.0,261.9979,262.1777,261.3588,261.5386,5677.0
2024-05-14 11:10:00,262.01,262.16,261.99,262.13,4203.0,261.6484,261.7982,261.6285,261.7683,4203.0
2024-05-14 11:15:00,262.24,262.44,261.95,262.38,5343.0,261.8781,262.0778,261.5885,262.0179,5343.0
2024-05-14 11:20:00,262.38,262.75,262.31,262.75,4530.0,262.0179,262.3874,261.948,262.3874,4530.0
2024-05-14 11:25:00,262.63,262.9,262.63,262.75,2314.0,262.2676,262.5372,262.2676,262.3874,2314.0
2024-05-14 11:30:00,262.56,262.61,261.91,262.01,5596.0,262.1977,262.2476,261.5486,261.6484,5596.0
2024-05-14 11:35:00,261.92,261.92,261.12,261.15,5840.0,261.5585,261.5585,260.7597,260.7896,5840.0
2024-05-14 11:40:00,261.16,261.94,261.16,261.91,4405.0,260.7996,261.5785,260.7996,261.5486,4405.0
2024-05-14 11:45:00,262.04,262.1,261.84,261.87,8169.0,261.6784,261.7383,261.4787,261.5086,8169.0
2024-05-14 11:50:00,261.97,262.53,261.97,262.53,2293.0,261.6085,262.1677,261.6085,262.1677,2293.0
2024-05-14 11:55:00,262.39,262.39,262.09,262.09,1249.0,262.0279,262.0279,261.7283,261.7283,1249.0
2024-05-14 12:00:00,262.28,262.29,260.76,261.04,18092.0,261.9181,261.928,260.4002,260.6798,18092.0
2024-05-14 12:05:00,261.03,261.64,261.02,261.32,12565.0,260.6698,261.2789,260.6598,260.9594,12565.0
2024-05-14 12:10:00,261.32,261.55,261.32,261.43,4190.0,260.9594,261.1891,260.9594,261.0692,4190.0
2024-05-14 12:15:00,261.44,261.78,260.92,261.45,4860.0,261.0792,261.4187,260.5599,261.0892,4860.0
2024-05-14 12:20:00,261.52,261.74,261.36,261.46,1450.0,261.1591,261.3788,260.9993,261.0992,1450.0
2024-05-14 12:25:00,261.73,261.75,261.39,261.67,1906.0,261.3688,261.3888,261.0293,261.3089,1906.0
2024-05-14 12:30:00,261.75,261.82,261.62,261.78,990.0,261.3888,261.4587,261.259,261.4187,990.0
2024-05-14 12:35:00,261.71,261.72,261.32,261.47,3276.0,261.3488,261.3588,260.9594,261.1092,3276.0
2024-05-14 12:40:00,261.41,261.41,260.8,260.8,4811.0,261.0493,261.0493,260.4401,260.4401,4811.0
2024-05-14 12:45:00,260.86,261.04,260.6,260.86,7828.0,260.5,260.6798,260.2404,260.5,7828.0
2024-05-14 12:50:00,261.11,261.27,260.45,260.45,2518.0,260.7497,260.9094,260.0906,260.0906,2518.0
2024-05-14 12:55:00,260.49,260.54,260.21,260.38,5353.0,260.1305,260.1805,259.8509,260.0207,5353.0
2024-05-14 13:00:00,260.52,260.54,260.15,260.31,2262.0,260.1605,260.1805,259.791,259.9508,2262.0
2024-05-14 13:05:00,260.3,260.61,260.27,260.59,2445.0,259.9408,260.2504,259.9108,260.2304,2445.0
2024-05-14 13:10:00,260.63,260.67,260.37,260.41,4161.0,260.2703,260.3103,260.0107,260.0506,4161.0
2024-05-14 13:15:00,260.41,260.76,260.4,260.69,3450.0,260.0506,260.4002,260.0406,260.3302,3450.0
2024-05-14 13:20:00,260.68,260.7,260.59,260.69,1513.0,260.3203,260.3402,260.2304,260.3302,1513.0
2024-05-14 13:25:00,260.52,261.4,260.52,261.38,8326.0,260.1605,261.0393,260.1605,261.0193,8326.0
2024-05-14 13:30:00,261.37,261.45,260.96,260.96,3292.0,261.0093,261.0892,260.5999,260.5999,3292.0
2024-05-14 13:35:00,261.06,261.16,260.74,260.74,1727.0,260.6997,260.7996,260.3802,260.3802,1727.0
2024-05-14 13:40:00,260.8,261.04,260.71,260.91,4293.0,260.4401,260.6798,260.3502,260.5499,4293.0
2024-05-14 13:45:00,260.9,261.15,260.89,261.01,1811.0,260.54,260.7896,260.53,260.6498,1811.0
2024-05-14 13:50:00,260.91,260.93,260.61,260.93,1920.0,260.5499,260.5699,260.2504,260.5699,1920.0
2024-05-14 13:55:00,260.91,261.02,260.69,260.69,938.0,260.5499,260.6598,260.3302,260.3302,938.0
2024-05-14 14:00:00,260.85,261.26,260.84,261.26,2601.0,260.49,260.8995,260.48,260.8995,2601.0
2024-05-14 14:05:00,261.4,261.62,261.19,261.62,3589.0,261.0393,261.259,260.8296,261.259,3589.0
2024-05-14 14:10:00,261.63,262.03,261.57,261.97,1338.0,261.2689,261.6684,261.209,261.6085,1338.0
2024-05-14 14:15:00,261.97,261.97,261.97,261.97,0.0,261.6085,261.6085,261.6085,261.6085,0.0
2024-05-14 14:20:00,262.02,262.03,261.78,262.03,2224.0,261.6584,261.6684,261.4187,261.6684,2224.0
2024-05-14 14:25:00,261.93,262.17,261.86,261.94,4418.0,261.5685,261.8082,261.4986,261.5785,4418.0
2024-05-14 14:30:00,262.0,262.55,262.0,262.52,823.0,261.6384,262.1877,261.6384,262.1577,823.0
2024-05-14 14:35:00,262.31,262.42,262.22,262.34,902.0,261.948,262.0579,261.8581,261.978,902.0
2024-05-14 14:40:00,262.34,262.77,262.23,262.57,4273.0,261.978,262.4074,261.8681,262.2077,4273.0
2024-05-14 14:45:00,262.38,262.58,262.16,262.58,2573.0,262.0179,262.2176,261.7982,262.2176,2573.0
2024-05-14 14:50:00,262.59,262.67,262.48,262.56,1027.0,262.2276,262.3075,262.1178,262.1977,1027.0
2024-05-14 14:55:00,262.49,262.73,262.47,262.63,1888.0,262.1278,262.3674,262.1078,262.2676,1888.0
2024-05-14 15:00:00,262.59,262.83,262.59,262.69,1095.0,262.2276,262.4673,262.2276,262.3275,1095.0
2024-05-14 15:05:00,262.65,262.69,262.48,262.6,769.0,262.2875,262.3275,262.1178,262.2376,769.0
2024-05-14 15:10:00,262.48,262.89,262.48,262.89,947.0,262.1178,262.5272,262.1178,262.5272,947.0
2024-05-14 15:15:00,262.81,262.86,262.51,262.86,1860.0,262.4473,262.4973,262.1477,262.4973,1860.0
2024-05-14 15:20:00,262.94,263.18,262.91,262.92,1799.0,262.5771,262.8168,262.5472,262.5572,1799.0
2024-05-14 15:25:00,262.95,263.1,262.91,263.1,1408.0,262.5871,262.7369,262.5472,262.7369,1408.0
2024-05-14 15:30:00,263.23,263.35,263.06,263.1,1436.0,262.8667,262.9866,262.697,262.7369,1436.0
2024-05-14 15:35:00,263.24,263.28,262.99,263.19,4164.0,262.8767,262.9167,262.6271,262.8268,4164.0
2024-05-14 15:40:00,263.22,263.79,263.16,263.75,7260.0,262.8568,263.426,262.7968,263.386,7260.0
2024-05-14 15:45:00,263.69,263.89,263.51,263.57,7286.0,263.3261,263.5258,263.1464,263.2063,7286.0
2024-05-14 15:50:00,263.62,263.86,263.56,263.83,6272.0,263.2562,263.4959,263.1963,263.4659,6272.0
2024-05-14 15:55:00,263.81,263.93,263.15,263.3,41170.0,263.4459,263.5658,262.7869,262.9366,41170.0
2024-05-15 09:30:00,265.51,266.48,265.5,266.0,15295.0,265.1436,266.1123,265.1336,265.6329,15295.0
2024-05-15 09:35:00,266.2,266.22,265.57,266.22,4238.0,265.8326,265.8526,265.2035,265.8526,4238.0
2024-05-15 09:40:00,266.21,267.55,266.21,267.43,7610.0,265.8426,267.1808,265.8426,267.0609,7610.0
2024-05-15 09:45:00,267.4,267.83,267.4,267.58,2843.0,267.031,267.4604,267.031,267.2107,2843.0
2024-05-15 09:50:00,267.57,267.79,266.79,267.2,5612.0,267.2008,267.4204,266.4218,266.8313,5612.0
2024-05-15 09:55:00,267.02,267.05,266.57,266.57,2431.0,266.6515,266.6815,266.2021,266.2021,2431.0
2024-05-15 10:00:00,266.63,267.08,266.63,266.93,2480.0,266.262,266.7114,266.262,266.5616,2480.0
2024-05-15 10:05:00,267.06,268.05,267.06,268.05,2100.0,266.6915,267.6801,266.6915,267.6801,2100.0
2024-05-15 10:10:00,267.87,268.07,267.4,267.58,3350.0,267.5003,267.7001,267.031,267.2107,3350.0
2024-05-15 10:15:00,267.57,268.92,267.55,268.64,4615.0,267.2008,268.5489,267.1808,268.2693,4615.0
2024-05-15 10:20:00,268.75,269.46,268.52,269.4,5913.0,268.3791,269.0881,268.1494,269.0282,5913.0
2024-05-15 10:25:00,269.44,269.44,268.32,268.71,6876.0,269.0682,269.0682,267.9497,268.3392,6876.0
2024-05-15 10:30:00,268.69,269.27,268.28,269.27,8642.0,268.3192,268.8984,267.9098,268.8984,8642.0
2024-05-15 10:35:00,269.22,269.85,269.21,269.85,12516.0,268.8485,269.4776,268.8385,269.4776,12516.0
2024-05-15 10:40:00,269.78,270.44,269.78,270.44,2661.0,269.4077,270.0668,269.4077,270.0668,2661.0
2024-05-15 10:45:00,270.52,270.68,270.46,270.46,2604.0,270.1467,270.3065,270.0868,270.0868,2604.0
2024-05-15 10:50:00,270.55,270.92,270.55,270.73,9863.0,270.1766,270.5461,270.1766,270.3564,9863.0
2024-05-15 10:55:00,270.82,271.02,269.9,270.31,29970.0,270.4463,270.646,269.5275,269.937,29970.0
2024-05-15 11:00:00,270.54,270.69,270.27,270.67,3811.0,270.1667,270.3164,269.897,270.2965,3811.0
2024-05-15 11:05:00,270.55,270.79,270.27,270.68,3900.0,270.1766,270.4163,269.897,270.3065,3900.0
2024-05-15 11:10:00,270.6,270.79,270.6,270.68,1690.0,270.2266,270.4163,270.2266,270.3065,1690.0
2024-05-15 11:15:00,270.75,271.03,270.75,271.03,3576.0,270.3764,270.656,270.3764,270.656,3576.0
2024-05-15 11:20:00,270.87,271.38,270.82,270.82,3103.0,270.4962,271.0055,270.4463,270.4463,3103.0
2024-05-15 11:25:00,270.85,270.85,270.47,270.48,6568.0,270.4762,270.4762,270.0968,270.1067,6568.0
2024-05-15 11:30:00,270.48,271.38,270.35,271.35,4668.0,270.1067,271.0055,269.9769,270.9755,4668.0
2024-05-15 11:35:00,271.08,271.08,270.87,270.89,600.0,270.7059,270.7059,270.4962,270.5162,600.0
2024-05-15 11:40:00,270.93,271.0,270.76,270.76,799.0,270.5561,270.626,270.3864,270.3864,799.0
2024-05-15 11:45:00,270.91,271.15,270.9,270.92,3154.0,270.5361,270.7758,270.5262,270.5461,3154.0
2024-05-15 11:50:00,271.08,271.29,270.85,271.06,10919.0,270.7059,270.9156,270.4762,270.6859,10919.0
2024-05-15 11:55:00,271.04,271.3,270.87,271.14,4350.0,270.666,270.9256,270.4962,270.7658,4350.0
2024-05-15 12:00:00,271.01,271.16,270.96,271.16,3959.0,270.636,270.7858,270.5861,270.7858,3959.0
2024-05-15 12:05:00,271.02,271.2,271.02,271.2,1439.0,270.646,270.8257,270.646,270.8257,1439.0
2024-05-15 12:10:00,271.16,271.2,270.39,270.39,4902.0,270.7858,270.8257,270.0169,270.0169,4902.0
2024-05-15 12:15:00,270.52,270.68,270.48,270.68,2191.0,270.1467,270.3065,270.1067,270.3065,2191.0
2024-05-15 12:20:00,270.68,270.9,270.64,270.8,2580.0,270.3065,270.5262,270.2665,270.4263,2580.0
2024-05-15 12:25:00,270.78,270.91,270.74,270.75,798.0,270.4063,270.5361,270.3664,270.3764,798.0
2024-05-15 12:30:00,270.82,271.09,270.82,271.09,510.0,270.4463,270.7159,270.4463,270.7159,510.0
2024-05-15 12:35:00,271.06,271.12,270.55,270.65,2357.0,270.6859,270.7459,270.1766,270.2765,2357.0
2024-05-15 12:40:00,270.67,270.67,270.45,270.51,661.0,270.2965,270.2965,270.0768,270.1367,661.0
2024-05-15 12:45:00,270.41,270.69,270.32,270.59,1780.0,270.0368,270.3164,269.947,270.2166,1780.0
2024-05-15 12:50:00,270.68,270.68,270.4,270.54,2747.0,270.3065,270.3065,270.0268,270.1667,2747.0
2024-05-15 12:55:00,270.5,270.63,270.49,270.63,238.0,270.1267,270.2565,270.1167,270.2565,238.0
2024-05-15 13:00:00,270.53,271.15,270.52,270.93,2359.0,270.1567,270.7758,270.1467,270.5561,2359.0
2024-05-15 13:05:00,270.97,271.06,270.81,270.81,1214.0,270.5961,270.6859,270.4363,270.4363,1214.0
2024-05-15 13:10:00,270.75,270.99,270.58,270.8,5450.0,270.3764,270.616,270.2066,270.4263,5450.0
2024-05-15 13:15:00,270.74,270.89,270.74,270.83,300.0,270.3664,270.5162,270.3664,270.4563,300.0
2024-05-15 13:20:00,270.88,270.88,270.7,270.81,588.0,270.5062,270.5062,270.3264,270.4363,588.0
2024-05-15 13:25:00,270.89,270.95,270.73,270.95,1300.0,270.5162,270.5761,270.3564,270.5761,1300.0
2024-05-15 13:30:00,270.95,271.13,270.86,271.13,1654.0,270.5761,270.7558,270.4862,270.7558,1654.0
2024-05-15 13:35:00,271.04,271.14,270.93,270.93,2083.0,270.666,270.7658,270.5561,270.5561,2083.0
2024-05-15 13:40:00,270.75,270.97,270.62,270.97,2714.0,270.3764,270.5961,270.2465,270.5961,2714.0
2024-05-15 13:45:00,271.02,271.02,270.79,270.85,1900.0,270.646,270.646,270.4163,270.4762,1900.0
2024-05-15 13:50:00,270.87,270.89,270.44,270.76,4033.0,270.4962,270.5162,270.0668,270.3864,4033.0
2024-05-15 13:55:00,270.96,271.02,270.85,270.96,1583.0,270.5861,270.646,270.4762,270.5861,1583.0
2024-05-15 14:00:00,270.96,270.96,270.63,270.63,1151.0,270.5861,270.5861,270.2565,270.2565,1151.0
2024-05-15 14:05:00,270.84,270.84,270.81,270.81,300.0,270.4662,270.4662,270.4363,270.4363,300.0
2024-05-15 14:10:00,270.96,270.96,270.82,270.86,900.0,270.5861,270.5861,270.4463,270.4862,900.0
2024-05-15 14:15:00,270.86,270.97,270.47,270.47,1202.0,270.4862,270.5961,270.0968,270.0968,1202.0
2024-05-15 14:20:00,270.71,270.71,270.36,270.36,400.0,270.3364,270.3364,269.9869,269.9869,400.0
2024-05-15 14:25:00,270.28,270.28,270.03,270.07,3385.0,269.907,269.907,269.6574,269.6973,3385.0
2024-05-15 14:30:00,270.15,270.21,269.85,269.85,3183.0,269.7772,269.8371,269.4776,269.4776,3183.0
2024-05-15 14:35:00,269.78,270.02,269.77,270.02,1960.0,269.4077,269.6474,269.3977,269.6474,1960.0
2024-05-15 14:40:00,270.03,270.03,269.69,269.88,1353.0,269.6574,269.6574,269.3178,269.5076,1353.0
2024-05-15 14:45:00,269.78,269.78,269.43,269.51,3513.0,269.4077,269.4077,269.0582,269.1381,3513.0
2024-05-15 14:50:00,269.7,270.0,269.47,269.84,4972.0,269.3278,269.6274,269.0981,269.4676,4972.0
2024-05-15 14:55:00,269.82,269.98,269.76,269.92,3873.0,269.4476,269.6074,269.3877,269.5475,3873.0
2024-05-15 15:00:00,269.8,270.19,269.8,270.19,3914.0,269.4277,269.8171,269.4277,269.8171,3914.0
2024-05-15 15:05:00,270.18,270.43,270.03,270.43,1716.0,269.8072,270.0568,269.6574,270.0568,1716.0
2024-05-15 15:10:00,270.26,270.38,270.13,270.16,2924.0,269.887,270.0069,269.7572,269.7872,2924.0
2024-05-15 15:15:00,270.01,270.36,270.01,270.34,2127.0,269.6374,269.9869,269.6374,269.9669,2127.0
2024-05-15 15:20:00,270.33,270.41,270.11,270.11,4215.0,269.9569,270.0368,269.7372,269.7372,4215.0
2024-05-15 15:25:00,270.09,270.26,270.02,270.02,7545.0,269.7173,269.887,269.6474,269.6474,7545.0
2024-05-15 15:30:00,270.0,270.03,269.79,270.0,4825.0,269.6274,269.6574,269.4177,269.6274,4825.0
2024-05-15 15:35:00,269.99,270.53,269.98,270.48,5612.0,269.6174,270.1567,269.6074,270.1067,5612.0
2024-05-15 15:40:00,270.57,270.85,270.5,270.62,7441.0,270.1966,270.4762,270.1267,270.2465,7441.0
2024-05-15 15:45:00,270.63,270.81,270.45,270.46,4442.0,270.2565,270.4363,270.0768,270.0868,4442.0
2024-05-15 15:50:00,270.43,270.74,270.41,270.73,12757.0,270.0568,270.3664,270.0368,270.3564,12757.0
2024-05-15 15:55:00,271.01,271.54,270.62,270.86,46463.0,270.636,271.1653,270.2465,270.4862,46463.0
2024-05-16 09:30:00,269.72,271.16,269.72,270.0,12414.0,269.3478,270.7858,269.3478,269.6274,12414.0
2024-05-16 09:35:00,270.34,270.34,269.48,269.49,5347.0,269.9669,269.9669,269.1081,269.1181,5347.0
2024-05-16 09:40:00,269.14,269.74,269.11,269.29,2284.0,268.7686,269.3678,268.7386,268.9184,2284.0
2024-05-16 09:45:00,269.15,269.4,268.86,268.97,1565.0,268.7786,269.0282,268.489,268.5988,1565.0
2024-05-16 09:50:00,269.48,269.48,268.71,268.76,2000.0,269.1081,269.1081,268.3392,268.3891,2000.0
2024-05-16 09:55:00,269.1,269.1,268.44,268.61,2955.0,268.7286,268.7286,268.0696,268.2393,2955.0
2024-05-16 10:00:00,268.64,268.8,268.14,268.48,5592.0,268.2693,268.4291,267.77,268.1095,5592.0
2024-05-16 10:05:00,268.43,268.61,267.83,268.37,6610.0,268.0596,268.2393,267.4604,267.9996,6610.0
2024-05-16 10:10:00,268.61,269.23,268.6,269.23,1544.0,268.2393,268.8585,268.2293,268.8585,1544.0
2024-05-16 10:15:00,269.45,269.74,269.35,269.62,3601.0,269.0782,269.3678,268.9783,269.2479,3601.0
2024-05-16 10:20:00,269.58,269.61,269.33,269.45,2130.0,269.208,269.2379,268.9583,269.0782,2130.0
2024-05-16 10:25:00,269.2,269.27,269.07,269.07,1200.0,268.8285,268.8984,268.6987,268.6987,1200.0
2024-05-16 10:30:00,269.03,269.18,268.53,268.61,2788.0,268.6587,268.8085,268.1594,268.2393,2788.0
2024-05-16 10:35:00,268.62,268.93,268.58,268.81,1077.0,268.2493,268.5589,268.2094,268.439,1077.0
2024-05-16 10:40:00,268.89,269.18,268.89,268.9,1753.0,268.5189,268.8085,268.5189,268.5289,1753.0
2024-05-16 10:45:00,268.99,269.57,268.99,269.11,2963.0,268.6188,269.198,268.6188,268.7386,2963.0
2024-05-16 10:50:00,269.1,269.29,268.71,268.71,800.0,268.7286,268.9184,268.3392,268.3392,800.0
2024-05-16 10:55:00,268.86,268.86,268.54,268.72,2184.0,268.489,268.489,268.1694,268.3492,2184.0
2024-05-16 11:00:00,268.72,268.72,268.52,268.56,1594.0,268.3492,268.3492,268.1494,268.1894,1594.0
2024-05-16 11:05:00,268.53,268.53,268.4,268.51,794.0,268.1594,268.1594,268.0296,268.1395,794.0
2024-05-16 11:10:00,268.28,268.28,266.93,266.93,1415.0,267.9098,267.9098,266.5616,266.5616,1415.0
2024-05-16 11:15:00,266.91,267.33,266.91,267.25,3201.0,266.5417,266.9611,266.5417,266.8812,3201.0
2024-05-16 11:20:00,267.23,267.39,267.22,267.39,1000.0,266.8612,267.021,266.8512,267.021,1000.0
2024-05-16 11:25:00,267.58,268.01,267.58,267.82,2595.0,267.2107,267.6401,267.2107,267.4504,2595.0
2024-05-16 11:30:00,267.79,267.82,267.45,267.59,4254.0,267.4204,267.4504,267.0809,267.2207,4254.0
2024-05-16 11:35:00,267.61,267.78,267.3,267.38,2900.0,267.2407,267.4105,266.9311,267.011,2900.0
2024-05-16 11:40:00,267.34,267.52,267.16,267.22,3029.0,266.9711,267.1508,266.7913,266.8512,3029.0
2024-05-16 11:45:00,267.31,267.51,267.3,267.49,2906.0,266.9411,267.1408,266.9311,267.1209,2906.0
2024-05-16 11:50:00,267.51,267.56,266.83,267.0,1685.0,267.1408,267.1908,266.4618,266.6315,1685.0
2024-05-16 11:55:00,266.86,267.03,266.63,266.83,4017.0,266.4917,266.6615,266.262,266.4618,4017.0
2024-05-16 12:00:00,266.9,266.9,265.32,266.03,12918.0,266.5317,266.5317,264.9539,265.6629,12918.0
2024-05-16 12:05:00,266.11,266.14,265.7,266.06,3369.0,265.7428,265.7727,265.3333,265.6928,3369.0
2024-05-16 12:10:00,266.14,266.22,265.95,266.03,707.0,265.7727,265.8526,265.583,265.6629,707.0
2024-05-16 12:15:00,266.12,266.12,266.12,266.12,100.0,265.7528,265.7528,265.7528,265.7528,100.0
2024-05-16 12:20:00,266.11,266.42,265.93,266.42,5407.0,265.7428,266.0523,265.563,266.0523,5407.0
2024-05-16 12:25:00,266.23,266.47,266.21,266.31,2363.0,265.8626,266.1023,265.8426,265.9425,2363.0
2024-05-16 12:30:00,266.27,266.37,266.05,266.37,1571.0,265.9025,266.0024,265.6829,266.0024,1571.0
2024-05-16 12:35:00,266.4,266.52,266.39,266.4,1210.0,266.0324,266.1522,266.0224,266.0324,1210.0
2024-05-16 12:40:00,266.4,266.67,266.39,266.67,1811.0,266.0324,266.302,266.0224,266.302,1811.0
2024-05-16 12:45:00,266.58,266.71,266.45,266.48,2270.0,266.2121,266.3419,266.0823,266.1123,2270.0
2024-05-16 12:50:00,266.54,267.21,266.54,267.2,1211.0,266.1722,266.8412,266.1722,266.8313,1211.0
2024-05-16 12:55:00,267.0,267.21,266.8,266.83,1909.0,266.6315,266.8412,266.4318,266.4618,1909.0
2024-05-16 13:00:00,266.87,266.9,266.36,266.36,1354.0,266.5017,266.5317,265.9924,265.9924,1354.0
2024-05-16 13:05:00,266.55,266.55,266.32,266.32,919.0,266.1822,266.1822,265.9525,265.9525,919.0
2024-05-16 13:10:00,266.52,266.52,266.41,266.51,712.0,266.1522,266.1522,266.0424,266.1422,712.0
2024-05-16 13:15:00,266.52,266.77,266.27,266.27,2380.0,266.1522,266.4019,265.9025,265.9025,2380.0
2024-05-16 13:20:00,266.22,266.26,265.06,265.16,2512.0,265.8526,265.8926,264.6942,264.7941,2512.0
2024-05-16 13:25:00,264.94,265.64,264.94,265.44,2148.0,264.5744,265.2734,264.5744,265.0737,2148.0
2024-05-16 13:30:00,265.49,265.5,265.34,265.34,451.0,265.1236,265.1336,264.9738,264.9738,451.0
2024-05-16 13:35:00,265.48,265.55,265.23,265.32,1550.0,265.1136,265.1835,264.864,264.9539,1550.0
2024-05-16 13:40:00,265.25,265.45,265.2,265.22,1008.0,264.884,265.0837,264.834,264.854,1008.0
2024-05-16 13:45:00,265.23,265.25,265.22,265.24,1298.0,264.864,264.884,264.854,264.874,1298.0
2024-05-16 13:50:00,265.34,265.69,265.31,265.6,2709.0,264.9738,265.3233,264.9439,265.2335,2709.0
2024-05-16 13:55:00,265.73,265.73,265.27,265.4,3250.0,265.3633,265.3633,264.9039,265.0337,3250.0
2024-05-16 14:00:00,265.4,265.59,265.4,265.56,705.0,265.0337,265.2235,265.0337,265.1935,705.0
2024-05-16 14:05:00,265.48,265.51,265.19,265.19,1827.0,265.1136,265.1436,264.824,264.824,1827.0
2024-05-16 14:10:00,265.11,265.31,264.85,264.91,3823.0,264.7441,264.9439,264.4845,264.5444,3823.0
2024-05-16 14:15:00,264.91,265.12,264.81,265.07,1725.0,264.5444,264.7541,264.4446,264.7042,1725.0
2024-05-16 14:20:00,265.08,265.26,264.95,264.95,3473.0,264.7142,264.8939,264.5844,264.5844,3473.0
2024-05-16 14:25:00,264.99,265.09,264.73,265.06,3033.0,264.6243,264.7242,264.3647,264.6942,3033.0
2024-05-16 14:30:00,265.0,265.28,264.73,265.14,1955.0,264.6343,264.9139,264.3647,264.7741,1955.0
2024-05-16 14:35:00,265.35,265.38,265.11,265.36,2822.0,264.9838,265.0138,264.7441,264.9938,2822.0
2024-05-16 14:40:00,265.54,265.67,265.41,265.42,1647.0,265.1736,265.3034,265.0437,265.0537,1647.0
2024-05-16 14:45:00,265.65,265.67,265.39,265.42,1182.0,265.2834,265.3034,265.0238,265.0537,1182.0
2024-05-16 14:50:00,265.46,265.74,265.46,265.71,2193.0,265.0937,265.3733,265.0937,265.3433,2193.0
2024-05-16 14:55:00,265.65,265.72,265.49,265.72,1214.0,265.2834,265.3533,265.1236,265.3533,1214.0
2024-05-16 15:00:00,265.8,265.85,265.15,265.35,6727.0,265.4332,265.4831,264.7841,264.9838,6727.0
2024-05-16 15:05:00,265.36,265.71,265.36,265.54,7376.0,264.9938,265.3433,264.9938,265.1736,7376.0
2024-05-16 15:10:00,265.46,265.65,265.33,265.53,3104.0,265.0937,265.2834,264.9638,265.1636,3104.0
2024-05-16 15:15:00,265.58,265.72,265.43,265.5,2996.0,265.2135,265.3533,265.0637,265.1336,2996.0
2024-05-16 15:20:00,265.5,265.59,265.34,265.47,1909.0,265.1336,265.2235,264.9738,265.1037,1909.0
2024-05-16 15:25:00,265.53,265.53,265.31,265.42,3065.0,265.1636,265.1636,264.9439,265.0537,3065.0
2024-05-16 15:30:00,265.47,265.6,265.06,265.06,3319.0,265.1037,265.2335,264.6942,264.6942,3319.0
2024-05-16 15:35:00,265.16,265.18,264.64,264.78,2471.0,264.7941,264.8141,264.2748,264.4146,2471.0
2024-05-16 15:40:00,264.83,265.07,264.7,265.0,3676.0,264.4645,264.7042,264.3347,264.6343,3676.0
2024-05-16 15:45:00,265.0,265.2,264.57,264.57,8885.0,264.6343,264.834,264.2049,264.2049,8885.0
2024-05-16 15:50:00,264.68,265.25,264.4,265.09,10387.0,264.3147,264.884,264.0351,264.7242,10387.0
2024-05-16 15:55:00,265.07,265.13,263.74,263.83,47922.0,264.7042,264.7641,263.376,263.4659,47922.0
2024-05-17 09:30:00,266.84,266.84,266.06,266.09,22608.0,266.4718,266.4718,265.6928,265.7228,22608.0
2024-05-17 09:35:00,266.09,266.22,265.06,265.72,1889.0,265.7228,265.8526,264.6942,265.3533,1889.0
2024-05-17 09:40:00,265.72,265.72,265.32,265.33,2381.0,265.3533,265.3533,264.9539,264.9638,2381.0
2024-05-17 09:45:00,265.11,265.71,265.1,265.25,2707.0,264.7441,265.3433,264.7342,264.884,2707.0
2024-05-17 09:50:00,264.97,265.48,264.95,265.48,1858.0,264.6043,265.1136,264.5844,265.1136,1858.0
2024-05-17 09:55:00,265.64,265.84,265.07,265.07,1769.0,265.2734,265.4731,264.7042,264.7042,1769.0
2024-05-17 10:00:00,264.63,265.05,264.63,264.69,1827.0,264.2648,264.6842,264.2648,264.3247,1827.0
2024-05-17 10:05:00,264.45,264.45,263.57,263.57,2845.0,264.0851,264.0851,263.2063,263.2063,2845.0
2024-05-17 10:10:00,263.62,263.68,262.94,263.35,9117.0,263.2562,263.3161,262.5771,262.9866,9117.0
2024-05-17 10:15:00,263.42,264.02,263.42,264.01,1598.0,263.0565,263.6557,263.0565,263.6457,1598.0
2024-05-17 10:20:00,263.81,264.1,263.8,264.0,1202.0,263.4459,263.7355,263.436,263.6357,1202.0
2024-05-17 10:25:00,264.0,264.4,263.96,263.96,3176.0,263.6357,264.0351,263.5957,263.5957,3176.0
2024-05-17 10:30:00,264.11,264.29,263.74,263.84,3726.0,263.7455,263.9253,263.376,263.4759,3726.0
2024-05-17 10:35:00,263.96,263.96,263.63,263.69,2218.0,263.5957,263.5957,263.2662,263.3261,2218.0
2024-05-17 10:40:00,263.8,264.4,263.74,264.4,3124.0,263.436,264.0351,263.376,264.0351,3124.0
2024-05-17 10:45:00,264.29,264.43,264.18,264.37,3891.0,263.9253,264.0651,263.8154,264.0052,3891.0
2024-05-17 10:50:00,264.31,264.32,263.86,264.25,3218.0,263.9453,263.9552,263.4959,263.8853,3218.0
2024-05-17 10:55:00,264.29,264.53,263.97,263.97,7310.0,263.9253,264.1649,263.6057,263.6057,7310.0
2024-05-17 11:00:00,264.11,264.11,263.79,263.79,4098.0,263.7455,263.7455,263.426,263.426,4098.0
2024-05-17 11:05:00,263.79,264.11,263.79,264.11,2325.0,263.426,263.7455,263.426,263.7455,2325.0
2024-05-17 11:10:00,264.11,264.22,264.08,264.22,1377.0,263.7455,263.8554,263.7156,263.8554,1377.0
2024-05-17 11:15:00,264.22,264.34,263.92,263.92,1505.0,263.8554,263.9752,263.5558,263.5558,1505.0
2024-05-17 11:20:00,263.88,263.89,262.99,263.0,3174.0,263.5158,263.5258,262.6271,262.6371,3174.0
2024-05-17 11:25:00,263.01,263.23,262.98,263.06,4106.0,262.647,262.8667,262.6171,262.697,4106.0
2024-05-17 11:30:00,263.1,263.21,262.73,262.93,5421.0,262.7369,262.8468,262.3674,262.5672,5421.0
2024-05-17 11:35:00,262.97,263.38,262.96,263.2,11934.0,262.6071,263.0165,262.5971,262.8368,11934.0
2024-05-17 11:40:00,263.2,263.89,263.2,263.57,3995.0,262.8368,263.5258,262.8368,263.2063,3995.0
2024-05-17 11:45:00,263.52,263.73,263.51,263.71,1980.0,263.1563,263.3661,263.1464,263.3461,1980.0
2024-05-17 11:50:00,263.54,263.65,263.53,263.65,1500.0,263.1763,263.2862,263.1663,263.2862,1500.0
2024-05-17 11:55:00,263.73,263.98,263.7,263.92,2553.0,263.3661,263.6157,263.3361,263.5558,2553.0
2024-05-17 12:00:00,263.94,264.02,263.94,263.96,1381.0,263.5758,263.6557,263.5758,263.5957,1381.0
2024-05-17 12:05:00,263.86,263.89,263.65,263.69,3290.0,263.4959,263.5258,263.2862,263.3261,3290.0
2024-05-17 12:10:00,263.73,263.73,263.57,263.57,1315.0,263.3661,263.3661,263.2063,263.2063,1315.0
2024-05-17 12:15:00,263.64,263.68,263.57,263.58,2531.0,263.2762,263.3161,263.2063,263.2163,2531.0
2024-05-17 12:20:00,263.56,263.56,263.43,263.45,1624.0,263.1963,263.1963,263.0665,263.0864,1624.0
2024-05-17 12:25:00,263.51,263.52,263.14,263.42,2535.0,263.1464,263.1563,262.7769,263.0565,2535.0
2024-05-17 12:30:00,263.36,263.52,263.35,263.47,1095.0,262.9966,263.1563,262.9866,263.1064,1095.0
2024-05-17 12:35:00,263.44,263.55,263.35,263.44,1909.0,263.0765,263.1863,262.9866,263.0765,1909.0
2024-05-17 12:40:00,263.34,263.36,263.2,263.2,826.0,262.9766,262.9966,262.8368,262.8368,826.0
2024-05-17 12:45:00,263.2,263.47,263.08,263.46,2597.0,262.8368,263.1064,262.7169,263.0964,2597.0
2024-05-17 12:50:00,263.45,264.04,263.45,264.04,1683.0,263.0864,263.6756,263.0864,263.6756,1683.0
2024-05-17 12:55:00,264.02,264.06,263.77,263.77,1651.0,263.6557,263.6956,263.406,263.406,1651.0
2024-05-17 13:00:00,263.85,264.01,263.85,264.01,300.0,263.4859,263.6457,263.4859,263.6457,300.0
2024-05-17 13:05:00,264.1,264.2,264.1,264.2,500.0,263.7355,263.8354,263.7355,263.8354,500.0
2024-05-17 13:10:00,264.24,264.5,264.2,264.5,2712.0,263.8753,264.135,263.8354,264.135,2712.0
2024-05-17 13:15:00,264.56,264.57,264.27,264.27,2573.0,264.1949,264.2049,263.9053,263.9053,2573.0
2024-05-17 13:20:00,264.24,264.24,264.13,264.18,1613.0,263.8753,263.8753,263.7655,263.8154,1613.0
2024-05-17 13:25:00,264.18,264.18,264.08,264.16,1224.0,263.8154,263.8154,263.7156,263.7955,1224.0
2024-05-17 13:30:00,264.16,264.49,264.14,264.29,5566.0,263.7955,264.125,263.7755,263.9253,5566.0
2024-05-17 13:35:00,264.39,265.0,264.39,264.81,2619.0,264.0251,264.6343,264.0251,264.4446,2619.0
2024-05-17 13:40:00,264.79,264.88,264.78,264.88,400.0,264.4246,264.5145,264.4146,264.5145,400.0
2024-05-17 13:45:00,264.9,264.94,264.6,264.61,1612.0,264.5344,264.5744,264.2349,264.2448,1612.0
2024-05-17 13:50:00,264.64,264.79,264.63,264.72,2037.0,264.2748,264.4246,264.2648,264.3547,2037.0
2024-05-17 13:55:00,264.69,264.8,264.45,264.51,1419.0,264.3247,264.4346,264.0851,264.145,1419.0
2024-05-17 14:00:00,264.44,264.45,264.28,264.31,1799.0,264.0751,264.0851,263.9153,263.9453,1799.0
2024-05-17 14:05:00,264.27,264.53,264.27,264.39,1131.0,263.9053,264.1649,263.9053,264.0251,1131.0
2024-05-17 14:10:00,264.35,264.46,264.04,264.04,3041.0,263.9852,264.095,263.6756,263.6756,3041.0
2024-05-17 14:15:00,264.01,264.47,263.99,264.4,3175.0,263.6457,264.105,263.6257,264.0351,3175.0
2024-05-17 14:20:00,264.32,264.41,264.01,264.17,2415.0,263.9552,264.0451,263.6457,263.8054,2415.0
2024-05-17 14:25:00,264.63,264.77,264.51,264.73,4009.0,264.2648,264.4046,264.145,264.3647,4009.0
2024-05-17 14:30:00,264.74,264.93,264.36,264.62,11696.0,264.3747,264.5644,263.9952,264.2548,11696.0
2024-05-17 14:35:00,264.61,264.61,264.2,264.43,17331.0,264.2448,264.2448,263.8354,264.0651,17331.0
2024-05-17 14:40:00,264.44,264.53,264.36,264.38,2493.0,264.0751,264.1649,263.9952,264.0152,2493.0
2024-05-17 14:45:00,264.38,264.46,264.28,264.41,1705.0,264.0152,264.095,263.9153,264.0451,1705.0
2024-05-17 14:50:00,264.27,264.28,263.99,263.99,1871.0,263.9053,263.9153,263.6257,263.6257,1871.0
2024-05-17 14:55:00,264.03,264.26,263.76,263.84,2810.0,263.6656,263.8953,263.396,263.4759,2810.0
2024-05-17 15:00:00,263.85,264.17,263.84,263.9,4799.0,263.4859,263.8054,263.4759,263.5358,4799.0
2024-05-17 15:05:00,263.9,264.0,263.83,264.0,740.0,263.5358,263.6357,263.4659,263.6357,740.0
2024-05-17 15:10:00,263.99,264.05,263.94,264.02,700.0,263.6257,263.6856,263.5758,263.6557,700.0
2024-05-17 15:15:00,263.95,264.3,263.95,264.3,3638.0,263.5857,263.9353,263.5857,263.9353,3638.0
2024-05-17 15:20:00,264.41,264.73,264.34,264.48,3048.0,264.0451,264.3647,263.9752,264.115,3048.0
2024-05-17 15:25:00,264.56,264.63,263.93,264.0,14502.0,264.1949,264.2648,263.5658,263.6357,14502.0
2024-05-17 15:30:00,264.0,264.04,263.95,264.01,17076.0,263.6357,263.6756,263.5857,263.6457,17076.0
2024-05-17 15:35:00,263.97,264.74,263.92,264.43,24885.0,263.6057,264.3747,263.5558,264.0651,24885.0
2024-05-17 15:40:00,264.44,264.44,264.17,264.19,4151.0,264.0751,264.0751,263.8054,263.8254,4151.0
2024-05-17 15:45:00,264.19,264.44,264.09,264.13,6150.0,263.8254,264.0751,263.7256,263.7655,6150.0
2024-05-17 15:50:00,264.07,264.35,263.89,264.29,8880.0,263.7056,263.9852,263.5258,263.9253,8880.0
2024-05-17 15:55:00,264.23,264.5,264.08,264.4,22862.0,263.8654,264.135,263.7156,264.0351,22862.0
2024-05-20 09:30:00,264.4,265.07,264.4,264.95,13021.0,264.0351,264.7042,264.0351,264.5844,13021.0
2024-05-20 09:35:00,265.5,266.34,265.5,265.92,4438.0,265.1336,265.9725,265.1336,265.553,4438.0
2024-05-20 09:40:00,265.81,266.15,265.52,265.81,3150.0,265.4432,265.7827,265.1536,265.4432,3150.0
2024-05-20 09:45:00,266.07,266.55,265.79,266.31,1636.0,265.7028,266.1822,265.4232,265.9425,1636.0
2024-05-20 09:50:00,266.67,266.84,266.48,266.6,1400.0,266.302,266.4718,266.1123,266.2321,1400.0
2024-05-20 09:55:00,266.84,267.2,266.53,267.0,1775.0,266.4718,266.8313,266.1622,266.6315,1775.0
2024-05-20 10:00:00,267.18,267.25,266.99,267.14,1695.0,266.8113,266.8812,266.6216,266.7713,1695.0
2024-05-20 10:05:00,267.11,268.0,267.1,268.0,2161.0,266.7414,267.6302,266.7314,267.6302,2161.0
2024-05-20 10:10:00,268.27,268.51,267.87,268.23,3073.0,267.8998,268.1395,267.5003,267.8598,3073.0
2024-05-20 10:15:00,268.2,268.57,267.93,267.94,5774.0,267.8299,268.1994,267.5603,267.5702,5774.0
2024-05-20 10:20:00,267.74,267.82,267.31,267.65,2126.0,267.3705,267.4504,266.9411,267.2806,2126.0
2024-05-20 10:25:00,267.84,267.84,267.32,267.34,3393.0,267.4704,267.4704,266.9511,266.9711,3393.0
2024-05-20 10:30:00,267.6,267.76,267.52,267.55,1402.0,267.2307,267.3905,267.1508,267.1808,1402.0
2024-05-20 10:35:00,267.57,267.58,266.87,266.88,4621.0,267.2008,267.2107,266.5017,266.5117,4621.0
2024-05-20 10:40:00,267.06,267.2,267.0,267.19,1911.0,266.6915,266.8313,266.6315,266.8213,1911.0
2024-05-20 10:45:00,267.07,267.28,266.77,266.77,2619.0,266.7014,266.9112,266.4019,266.4019,2619.0
2024-05-20 10:50:00,266.57,266.71,266.4,266.4,2401.0,266.2021,266.3419,266.0324,266.0324,2401.0
2024-05-20 10:55:00,266.68,266.81,266.53,266.81,1400.0,266.312,266.4418,266.1622,266.4418,1400.0
2024-05-20 11:00:00,266.82,266.92,266.62,266.76,779.0,266.4518,266.5516,266.2521,266.3919,779.0
2024-05-20 11:05:00,266.76,267.52,266.76,267.11,14603.0,266.3919,267.1508,266.3919,266.7414,14603.0
2024-05-20 11:10:00,267.19,267.55,266.93,267.49,10028.0,266.8213,267.1808,266.5616,267.1209,10028.0
2024-05-20 11:15:00,267.43,267.59,267.3,267.55,2556.0,267.0609,267.2207,266.9311,267.1808,2556.0
2024-05-20 11:20:00,267.56,267.59,267.1,267.54,10905.0,267.1908,267.2207,266.7314,267.1708,10905.0
2024-05-20 11:25:00,267.55,268.06,267.54,268.03,1800.0,267.1808,267.6901,267.1708,267.6601,1800.0
2024-05-20 11:30:00,267.72,268.0,267.61,267.96,1900.0,267.3505,267.6302,267.2407,267.5902,1900.0
2024-05-20 11:35:00,268.0,268.03,267.69,267.81,3269.0,267.6302,267.6601,267.3206,267.4404,3269.0
2024-05-20 11:40:00,267.77,267.85,267.69,267.85,741.0,267.4005,267.4804,267.3206,267.4804,741.0
2024-05-20 11:45:00,267.77,267.77,267.59,267.69,983.0,267.4005,267.4005,267.2207,267.3206,983.0
2024-05-20 11:50:00,267.61,267.76,267.6,267.75,1649.0,267.2407,267.3905,267.2307,267.3805,1649.0
2024-05-20 11:55:00,267.86,267.92,267.65,267.65,1530.0,267.4904,267.5503,267.2806,267.2806,1530.0
2024-05-20 12:00:00,267.6,267.63,267.59,267.63,400.0,267.2307,267.2607,267.2207,267.2607,400.0
2024-05-20 12:05:00,267.57,267.57,267.4,267.4,1430.0,267.2008,267.2008,267.031,267.031,1430.0
2024-05-20 12:10:00,267.51,267.51,267.21,267.21,912.0,267.1408,267.1408,266.8412,266.8412,912.0
2024-05-20 12:15:00,267.18,267.33,267.18,267.3,1303.0,266.8113,266.9611,266.8113,266.9311,1303.0
2024-05-20 12:20:00,267.31,267.35,267.25,267.35,500.0,266.9411,266.9811,266.8812,266.9811,500.0
2024-05-20 12:25:00,267.1,267.34,267.03,267.15,1459.0,266.7314,266.9711,266.6615,266.7813,1459.0
2024-05-20 12:30:00,267.06,267.07,267.03,267.03,1000.0,266.6915,266.7014,266.6615,266.6615,1000.0
2024-05-20 12:35:00,267.03,267.2,267.03,267.19,1022.0,266.6615,266.8313,266.6615,266.8213,1022.0
2024-05-20 12:40:00,267.1,267.32,267.1,267.23,1301.0,266.7314,266.9511,266.7314,266.8612,1301.0
2024-05-20 12:45:00,267.18,267.41,267.18,267.41,1248.0,266.8113,267.041,266.8113,267.041,1248.0
2024-05-20 12:50:00,267.47,267.68,267.46,267.49,1514.0,267.1009,267.3106,267.0909,267.1209,1514.0
2024-05-20 12:55:00,267.65,267.86,267.47,267.52,3089.0,267.2806,267.4904,267.1009,267.1508,3089.0
2024-05-20 13:00:00,267.48,267.48,267.37,267.48,1071.0,267.1109,267.1109,267.001,267.1109,1071.0
2024-05-20 13:05:00,267.46,267.77,267.4,267.52,5689.0,267.0909,267.4005,267.031,267.1508,5689.0
2024-05-20 13:10:00,267.66,267.7,267.46,267.7,3508.0,267.2906,267.3306,267.0909,267.3306,3508.0
2024-05-20 13:15:00,267.51,267.57,267.26,267.26,1319.0,267.1408,267.2008,266.8912,266.8912,1319.0
2024-05-20 13:20:00,267.19,267.19,267.16,267.16,314.0,266.8213,266.8213,266.7913,266.7913,314.0
2024-05-20 13:25:00,267.27,267.27,266.84,266.97,946.0,266.9012,266.9012,266.4718,266.6016,946.0
2024-05-20 13:30:00,267.15,267.16,267.13,267.13,321.0,266.7813,266.7913,266.7614,266.7614,321.0
2024-05-20 13:35:00,267.0,267.17,266.99,267.17,1105.0,266.6315,266.8013,266.6216,266.8013,1105.0
2024-05-20 13:40:00,267.11,267.35,266.95,266.95,2703.0,266.7414,266.9811,266.5816,266.5816,2703.0
2024-05-20 13:45:00,267.03,267.07,267.02,267.05,300.0,266.6615,266.7014,266.6515,266.6815,300.0
2024-05-20 13:50:00,266.94,267.26,266.87,267.21,2237.0,266.5716,266.8912,266.5017,266.8412,2237.0
2024-05-20 13:55:00,267.04,267.16,267.04,267.16,200.0,266.6715,266.7913,266.6715,266.7913,200.0
2024-05-20 14:00:00,267.24,267.39,266.97,267.05,5084.0,266.8712,267.021,266.6016,266.6815,5084.0
2024-05-20 14:05:00,266.91,266.91,266.6,266.72,1000.0,266.5417,266.5417,266.2321,266.3519,1000.0
2024-05-20 14:10:00,266.88,267.1,266.86,266.86,1262.0,266.5117,266.7314,266.4917,266.4917,1262.0
2024-05-20 14:15:00,266.93,266.93,266.9,266.9,300.0,266.5616,266.5616,266.5317,266.5317,300.0
2024-05-20 14:20:00,266.97,267.2,266.97,267.05,1501.0,266.6016,266.8313,266.6016,266.6815,1501.0
2024-05-20 14:25:00,267.02,267.21,266.97,267.15,1433.0,266.6515,266.8412,266.6016,266.7813,1433.0
2024-05-20 14:30:00,267.26,267.26,266.94,266.94,475.0,266.8912,266.8912,266.5716,266.5716,475.0
2024-05-20 14:35:00,266.96,266.97,266.96,266.96,144.0,266.5916,266.6016,266.5916,266.5916,144.0
2024-05-20 14:40:00,267.08,267.2,267.04,267.08,2141.0,266.7114,266.8313,266.6715,266.7114,2141.0
2024-05-20 14:45:00,267.08,267.16,266.98,267.14,3600.0,266.7114,266.7913,266.6116,266.7713,3600.0
2024-05-20 14:50:00,266.97,267.01,266.82,266.82,8633.0,266.6016,266.6415,266.4518,266.4518,8633.0
2024-05-20 14:55:00,267.02,267.02,267.02,267.02,100.0,266.6515,266.6515,266.6515,266.6515,100.0
2024-05-20 15:00:00,266.95,267.09,266.95,267.09,577.0,266.5816,266.7214,266.5816,266.7214,577.0
2024-05-20 15:05:00,267.21,267.28,267.1,267.1,5194.0,266.8412,266.9112,266.7314,266.7314,5194.0
2024-05-20 15:10:00,267.25,267.48,267.12,267.35,3798.0,266.8812,267.1109,266.7514,266.9811,3798.0
2024-05-20 15:15:00,267.53,267.63,267.52,267.63,700.0,267.1608,267.2607,267.1508,267.2607,700.0
2024-05-20 15:20:00,267.63,267.66,267.49,267.59,4265.0,267.2607,267.2906,267.1209,267.2207,4265.0
2024-05-20 15:25:00,267.62,267.72,267.62,267.7,678.0,267.2507,267.3505,267.2507,267.3306,678.0
2024-05-20 15:30:00,267.74,267.76,267.55,267.63,7225.0,267.3705,267.3905,267.1808,267.2607,7225.0
2024-05-20 15:35:00,267.63,267.7,267.38,267.46,5938.0,267.2607,267.3306,267.011,267.0909,5938.0
2024-05-20 15:40:00,267.46,267.46,267.09,267.15,2496.0,267.0909,267.0909,266.7214,266.7813,2496.0
2024-05-20 15:45:00,267.09,267.1,266.5,266.64,8675.0,266.7214,266.7314,266.1322,266.272,8675.0
2024-05-20 15:50:00,266.73,267.33,266.56,267.24,9947.0,266.3619,266.9611,266.1921,266.8712,9947.0
2024-05-20 15:55:00,267.4,267.85,267.17,267.85,20357.0,267.031,267.4804,266.8013,267.4804,20357.0
2024-05-21 09:30:00,266.28,267.62,266.28,266.58,7423.0,265.9125,267.2507,265.9125,266.2121,7423.0
2024-05-21 09:35:00,266.78,267.04,266.67,266.68,1582.0,266.4118,266.6715,266.302,266.312,1582.0
2024-05-21 09:40:00,266.48,267.04,266.48,267.03,1340.0,266.1123,266.6715,266.1123,266.6615,1340.0
2024-05-21 09:45:00,267.17,267.17,267.16,267.16,200.0,266.8013,266.8013,266.7913,266.7913,200.0
2024-05-21 09:50:00,267.35,267.69,267.33,267.69,732.0,266.9811,267.3206,266.9611,267.3206,732.0
2024-05-21 09:55:00,267.38,267.47,266.98,267.07,3102.0,267.011,267.1009,266.6116,266.7014,3102.0
2024-05-21 10:00:00,267.02,268.07,266.93,267.7,2493.0,266.6515,267.7001,266.5616,267.3306,2493.0
2024-05-21 10:05:00,268.05,268.16,267.66,268.12,2135.0,267.6801,267.7899,267.2906,267.75,2135.0
2024-05-21 10:10:00,268.33,268.97,268.33,268.74,3763.0,267.9597,268.5988,267.9597,268.3691,3763.0
2024-05-21 10:15:00,269.01,269.17,268.64,268.79,1090.0,268.6388,268.7985,268.2693,268.4191,1090.0
2024-05-21 10:20:00,268.65,268.71,268.58,268.63,8149.0,268.2793,268.3392,268.2094,268.2593,8149.0
2024-05-21 10:25:00,268.77,268.79,268.65,268.78,1752.0,268.3991,268.4191,268.2793,268.4091,1752.0
2024-05-21 10:30:00,268.83,268.83,268.62,268.62,739.0,268.459,268.459,268.2493,268.2493,739.0
2024-05-21 10:35:00,268.75,269.36,268.75,269.36,2878.0,268.3791,268.9883,268.3791,268.9883,2878.0
2024-05-21 10:40:00,269.06,269.43,269.06,269.36,3153.0,268.6887,269.0582,268.6887,268.9883,3153.0
2024-05-21 10:45:00,269.38,269.54,269.38,269.54,735.0,269.0083,269.168,269.0083,269.168,735.0
2024-05-21 10:50:00,269.43,269.58,269.43,269.57,448.0,269.0582,269.208,269.0582,269.198,448.0
2024-05-21 10:55:00,269.56,269.7,269.41,269.57,4860.0,269.188,269.3278,269.0382,269.198,4860.0
2024-05-21 11:00:00,269.57,269.63,269.22,269.39,1732.0,269.198,269.2579,268.8485,269.0182,1732.0
2024-05-21 11:05:00,269.1,269.3,269.09,269.3,352.0,268.7286,268.9284,268.7187,268.9284,352.0
2024-05-21 11:10:00,269.14,269.14,269.09,269.11,2535.0,268.7686,268.7686,268.7187,268.7386,2535.0
2024-05-21 11:15:00,269.21,269.5,269.19,269.5,1612.0,268.8385,269.1281,268.8185,269.1281,1612.0
2024-05-21 11:20:00,269.58,269.71,269.58,269.63,400.0,269.208,269.3378,269.208,269.2579,400.0
2024-05-21 11:25:00,269.63,269.72,269.61,269.67,3700.0,269.2579,269.3478,269.2379,269.2979,3700.0
2024-05-21 11:30:00,269.54,269.98,269.54,269.98,3146.0,269.168,269.6074,269.168,269.6074,3146.0
2024-05-21 11:35:00,269.88,269.91,269.72,269.91,1689.0,269.5076,269.5375,269.3478,269.5375,1689.0
2024-05-21 11:40:00,269.72,269.75,269.58,269.64,692.0,269.3478,269.3777,269.208,269.2679,692.0
2024-05-21 11:45:00,269.69,269.72,269.63,269.66,1120.0,269.3178,269.3478,269.2579,269.2879,1120.0
2024-05-21 11:50:00,269.58,269.58,269.58,269.58,100.0,269.208,269.208,269.208,269.208,100.0
2024-05-21 11:55:00,269.71,269.79,269.61,269.62,700.0,269.3378,269.4177,269.2379,269.2479,700.0
2024-05-21 12:00:00,269.65,269.83,269.58,269.82,2029.0,269.2779,269.4576,269.208,269.4476,2029.0
2024-05-21 12:05:00,269.73,269.73,269.17,269.56,3757.0,269.3578,269.3578,268.7985,269.188,3757.0
2024-05-21 12:10:00,269.58,269.79,269.58,269.71,1314.0,269.208,269.4177,269.208,269.3378,1314.0
2024-05-21 12:15:00,269.91,269.91,269.77,269.8,1060.0,269.5375,269.5375,269.3977,269.4277,1060.0
2024-05-21 12:20:00,269.63,269.79,269.63,269.72,410.0,269.2579,269.4177,269.2579,269.3478,410.0
2024-05-21 12:25:00,269.86,269.86,269.78,269.79,580.0,269.4876,269.4876,269.4077,269.4177,580.0
2024-05-21 12:30:00,269.79,270.16,269.71,269.78,6716.0,269.4177,269.7872,269.3378,269.4077,6716.0
2024-05-21 12:35:00,270.12,270.12,270.12,270.12,106.0,269.7472,269.7472,269.7472,269.7472,106.0
2024-05-21 12:40:00,270.02,270.11,269.96,269.97,1427.0,269.6474,269.7372,269.5875,269.5974,1427.0
2024-05-21 12:45:00,270.01,270.22,270.01,270.17,924.0,269.6374,269.8471,269.6374,269.7972,924.0
2024-05-21 12:50:00,270.29,270.49,270.27,270.43,907.0,269.917,270.1167,269.897,270.0568,907.0
2024-05-21 12:55:00,270.43,270.51,270.3,270.43,1026.0,270.0568,270.1367,269.927,270.0568,1026.0
2024-05-21 13:00:00,270.37,270.46,270.37,270.42,711.0,269.9969,270.0868,269.9969,270.0468,711.0
2024-05-21 13:05:00,270.43,270.63,270.43,270.58,616.0,270.0568,270.2565,270.0568,270.2066,616.0
2024-05-21 13:10:00,270.37,270.4,270.17,270.34,890.0,269.9969,270.0268,269.7972,269.9669,890.0
2024-05-21 13:15:00,270.26,270.46,270.23,270.42,1521.0,269.887,270.0868,269.8571,270.0468,1521.0
2024-05-21 13:20:00,270.45,270.57,270.37,270.38,3095.0,270.0768,270.1966,269.9969,270.0069,3095.0
2024-05-21 13:25:00,270.43,270.68,270.43,270.58,3108.0,270.0568,270.3065,270.0568,270.2066,3108.0
2024-05-21 13:30:00,270.67,270.93,270.65,270.9,1973.0,270.2965,270.5561,270.2765,270.5262,1973.0
2024-05-21 13:35:00,271.01,271.24,270.9,271.2,3122.0,270.636,270.8657,270.5262,270.8257,3122.0
2024-05-21 13:40:00,271.14,271.46,271.14,271.4,2433.0,270.7658,271.0854,270.7658,271.0255,2433.0
2024-05-21 13:45:00,271.28,271.73,271.28,271.5,3359.0,270.9056,271.355,270.9056,271.1253,3359.0
2024-05-21 13:50:00,271.56,271.8,271.56,271.77,900.0,271.1852,271.4249,271.1852,271.395,900.0
2024-05-21 13:55:00,271.8,271.8,271.45,271.65,3107.0,271.4249,271.4249,271.0754,271.2751,3107.0
2024-05-21 14:00:00,271.63,271.73,271.15,271.15,4883.0,271.2551,271.355,270.7758,270.7758,4883.0
2024-05-21 14:05:00,271.24,271.39,271.23,271.29,2805.0,270.8657,271.0155,270.8557,270.9156,2805.0
2024-05-21 14:10:00,271.2,271.2,270.87,270.88,2181.0,270.8257,270.8257,270.4962,270.5062,2181.0
2024-05-21 14:15:00,270.84,270.98,270.78,270.79,1243.0,270.4662,270.606,270.4063,270.4163,1243.0
2024-05-21 14:20:00,270.81,270.9,270.77,270.78,700.0,270.4363,270.5262,270.3963,270.4063,700.0
2024-05-21 14:25:00,270.81,270.96,270.8,270.88,2585.0,270.4363,270.5861,270.4263,270.5062,2585.0
2024-05-21 14:30:00,270.98,271.2,270.97,271.09,1456.0,270.606,270.8257,270.5961,270.7159,1456.0
2024-05-21 14:35:00,271.15,271.24,271.0,271.06,1771.0,270.7758,270.8657,270.626,270.6859,1771.0
2024-05-21 14:40:00,270.99,271.13,270.94,271.03,2810.0,270.616,270.7558,270.5661,270.656,2810.0
2024-05-21 14:45:00,271.03,271.3,271.0,271.25,1869.0,270.656,270.9256,270.626,270.8757,1869.0
2024-05-21 14:50:00,271.25,271.47,271.19,271.44,1796.0,270.8757,271.0954,270.8158,271.0654,1796.0
2024-05-21 14:55:00,271.44,271.58,271.35,271.43,7350.0,271.0654,271.2052,270.9755,271.0554,7350.0
2024-05-21 15:00:00,271.41,271.69,271.31,271.68,5680.0,271.0355,271.3151,270.9356,271.3051,5680.0
2024-05-21 15:05:00,271.63,271.88,271.47,271.47,7481.0,271.2551,271.5048,271.0954,271.0954,7481.0
2024-05-21 15:10:00,271.52,271.91,271.52,271.91,1667.0,271.1453,271.5348,271.1453,271.5348,1667.0
2024-05-21 15:15:00,271.81,272.09,271.8,271.98,3464.0,271.4349,271.7145,271.4249,271.6047,3464.0
2024-05-21 15:20:00,271.99,272.09,271.86,271.88,2750.0,271.6147,271.7145,271.4848,271.5048,2750.0
2024-05-21 15:25:00,271.87,272.16,271.78,272.13,6743.0,271.4948,271.7844,271.4049,271.7545,6743.0
2024-05-21 15:30:00,272.24,272.62,272.23,272.48,7571.0,271.8643,272.2438,271.8543,272.104,7571.0
2024-05-21 15:35:00,272.54,272.68,272.54,272.58,3132.0,272.1639,272.3037,272.1639,272.2038,3132.0
2024-05-21 15:40:00,272.58,272.61,272.28,272.42,11416.0,272.2038,272.2338,271.9043,272.0441,11416.0
2024-05-21 15:45:00,272.42,272.42,271.94,271.95,7993.0,272.0441,272.0441,271.5647,271.5747,7993.0
2024-05-21 15:50:00,271.93,272.22,271.67,272.15,10671.0,271.5547,271.8443,271.2951,271.7744,10671.0
2024-05-21 15:55:00,272.23,272.44,271.85,272.06,56610.0,271.8543,272.064,271.4748,271.6846,56610.0
2024-05-22 09:30:00,272.96,274.0,272.96,273.46,13753.0,272.5833,273.6219,272.5833,273.0826,13753.0
2024-05-22 09:35:00,273.06,273.22,272.47,272.88,5730.0,272.6832,272.843,272.094,272.5034,5730.0
2024-05-22 09:40:00,272.92,273.7,272.63,273.7,3651.0,272.5434,273.3223,272.2538,273.3223,3651.0
2024-05-22 09:45:00,273.57,273.57,272.97,272.97,2818.0,273.1925,273.1925,272.5933,272.5933,2818.0
2024-05-22 09:50:00,273.27,273.28,271.79,271.79,4675.0,272.8929,272.9029,271.4149,271.4149,4675.0
2024-05-22 09:55:00,272.03,272.03,271.19,271.66,4205.0,271.6546,271.6546,270.8158,271.2851,4205.0
2024-05-22 10:00:00,271.6,271.73,270.57,270.82,6992.0,271.2252,271.355,270.1966,270.4463,6992.0
2024-05-22 10:05:00,270.75,271.41,270.75,271.41,5185.0,270.3764,271.0355,270.3764,271.0355,5185.0
2024-05-22 10:10:00,271.43,271.95,271.18,271.46,3397.0,271.0554,271.5747,270.8058,271.0854,3397.0
2024-05-22 10:15:00,271.46,271.7,271.01,271.1,4483.0,271.0854,271.3251,270.636,270.7259,4483.0
2024-05-22 10:20:00,271.14,271.6,271.1,271.12,1533.0,270.7658,271.2252,270.7259,270.7459,1533.0
2024-05-22 10:25:00,271.22,271.36,271.1,271.31,1825.0,270.8457,270.9855,270.7259,270.9356,1825.0
2024-05-22 10:30:00,271.31,271.31,270.55,270.56,4292.0,270.9356,270.9356,270.1766,270.1866,4292.0
2024-05-22 10:35:00,270.76,270.76,270.05,270.31,3780.0,270.3864,270.3864,269.6773,269.937,3780.0
2024-05-22 10:40:00,270.29,270.69,270.29,270.31,2820.0,269.917,270.3164,269.917,269.937,2820.0
2024-05-22 10:45:00,270.3,270.45,270.23,270.4,1901.0,269.927,270.0768,269.8571,270.0268,1901.0
2024-05-22 10:50:00,270.64,270.88,270.58,270.65,3181.0,270.2665,270.5062,270.2066,270.2765,3181.0
2024-05-22 10:55:00,270.64,270.78,270.56,270.56,2504.0,270.2665,270.4063,270.1866,270.1866,2504.0
2024-05-22 11:00:00,270.65,271.0,270.6,270.93,1747.0,270.2765,270.626,270.2266,270.5561,1747.0
2024-05-22 11:05:00,271.14,271.14,270.73,270.74,3952.0,270.7658,270.7658,270.3564,270.3664,3952.0
2024-05-22 11:10:00,270.74,270.74,270.74,270.74,0.0,270.3664,270.3664,270.3664,270.3664,0.0
2024-05-22 11:15:00,270.8,270.81,270.37,270.37,2329.0,270.4263,270.4363,269.9969,269.9969,2329.0
2024-05-22 11:20:00,270.37,270.4,269.74,269.75,5954.0,269.9969,270.0268,269.3678,269.3777,5954.0
2024-05-22 11:25:00,269.87,270.32,269.86,270.32,4796.0,269.4976,269.947,269.4876,269.947,4796.0
2024-05-22 11:30:00,270.42,270.71,270.38,270.71,2705.0,270.0468,270.3364,270.0069,270.3364,2705.0
2024-05-22 11:35:00,270.52,270.52,270.3,270.3,602.0,270.1467,270.1467,269.927,269.927,602.0
2024-05-22 11:40:00,270.4,270.57,270.4,270.51,1701.0,270.0268,270.1966,270.0268,270.1367,1701.0
2024-05-22 11:45:00,270.59,270.78,270.58,270.65,1036.0,270.2166,270.4063,270.2066,270.2765,1036.0
2024-05-22 11:50:00,270.59,270.59,270.31,270.48,500.0,270.2166,270.2166,269.937,270.1067,500.0
2024-05-22 11:55:00,270.66,270.9,270.66,270.9,200.0,270.2865,270.5262,270.2865,270.5262,200.0
2024-05-22 12:00:00,271.0,271.02,271.0,271.02,300.0,270.626,270.646,270.626,270.646,300.0
2024-05-22 12:05:00,271.14,271.97,271.14,271.97,2302.0,270.7658,271.5947,270.7658,271.5947,2302.0
2024-05-22 12:10:00,272.09,272.15,271.96,272.1,2000.0,271.7145,271.7744,271.5847,271.7245,2000.0
2024-05-22 12:15:00,272.3,272.35,272.2,272.31,1276.0,271.9242,271.9742,271.8244,271.9342,1276.0
2024-05-22 12:20:00,272.29,273.11,272.29,273.11,4608.0,271.9142,272.7331,271.9142,272.7331,4608.0
2024-05-22 12:25:00,273.17,273.84,273.16,273.76,6536.0,272.793,273.4621,272.783,273.3822,6536.0
2024-05-22 12:30:00,273.82,274.13,273.71,273.85,4300.0,273.4421,273.7517,273.3323,273.4721,4300.0
2024-05-22 12:35:00,273.87,274.1,273.81,273.81,2146.0,273.4921,273.7217,273.4321,273.4321,2146.0
2024-05-22 12:40:00,273.71,273.71,273.3,273.47,2391.0,273.3323,273.3323,272.9228,273.0926,2391.0
2024-05-22 12:45:00,273.52,273.62,272.99,273.24,3652.0,273.1425,273.2424,272.6133,272.8629,3652.0
2024-05-22 12:50:00,273.13,273.26,273.09,273.19,1720.0,272.7531,272.8829,272.7131,272.813,1720.0
2024-05-22 12:55:00,273.3,273.48,273.0,273.17,3318.0,272.9228,273.1026,272.6233,272.793,3318.0
2024-05-22 13:00:00,273.16,273.16,273.06,273.06,850.0,272.783,272.783,272.6832,272.6832,850.0
2024-05-22 13:05:00,273.11,273.21,272.98,273.13,1400.0,272.7331,272.833,272.6033,272.7531,1400.0
2024-05-22 13:10:00,273.09,273.18,272.79,272.93,2334.0,272.7131,272.803,272.4135,272.5534,2334.0
2024-05-22 13:15:00,272.52,272.62,272.37,272.48,1693.0,272.1439,272.2438,271.9941,272.104,1693.0
2024-05-22 13:20:00,272.47,272.49,272.29,272.49,2814.0,272.094,272.114,271.9142,272.114,2814.0
2024-05-22 13:25:00,272.3,272.34,272.0,272.0,726.0,271.9242,271.9642,271.6246,271.6246,726.0
2024-05-22 13:30:00,272.21,272.24,271.96,271.96,1000.0,271.8343,271.8643,271.5847,271.5847,1000.0
2024-05-22 13:35:00,271.65,271.65,271.46,271.6,621.0,271.2751,271.2751,271.0854,271.2252,621.0
2024-05-22 13:40:00,271.59,271.6,271.32,271.32,1100.0,271.2152,271.2252,270.9456,270.9456,1100.0
2024-05-22 13:45:00,271.25,271.3,270.83,270.95,2793.0,270.8757,270.9256,270.4563,270.5761,2793.0
2024-05-22 13:50:00,271.05,271.15,270.94,270.94,500.0,270.676,270.7758,270.5661,270.5661,500.0
2024-05-22 13:55:00,271.03,271.26,271.03,271.24,750.0,270.656,270.8857,270.656,270.8657,750.0
2024-05-22 14:00:00,270.87,271.14,270.1,270.19,2745.0,270.4962,270.7658,269.7273,269.8171,2745.0
2024-05-22 14:05:00,270.47,270.62,270.29,270.45,1859.0,270.0968,270.2465,269.917,270.0768,1859.0
2024-05-22 14:10:00,270.45,270.72,270.17,270.72,5440.0,270.0768,270.3464,269.7972,270.3464,5440.0
2024-05-22 14:15:00,270.41,270.7,270.02,270.02,1660.0,270.0368,270.3264,269.6474,269.6474,1660.0
2024-05-22 14:20:00,269.59,269.62,269.29,269.51,9874.0,269.218,269.2479,268.9184,269.1381,9874.0
2024-05-22 14:25:00,269.33,269.33,268.86,268.86,1500.0,268.9583,268.9583,268.489,268.489,1500.0
2024-05-22 14:30:00,268.75,268.92,268.61,268.67,1454.0,268.3791,268.5489,268.2393,268.2992,1454.0
2024-05-22 14:35:00,268.66,268.78,268.58,268.62,3199.0,268.2892,268.4091,268.2094,268.2493,3199.0
2024-05-22 14:40:00,268.54,269.34,268.45,269.34,6368.0,268.1694,268.9683,268.0795,268.9683,6368.0
2024-05-22 14:45:00,269.34,269.93,269.34,269.93,1532.0,268.9683,269.5575,268.9683,269.5575,1532.0
2024-05-22 14:50:00,269.79,269.81,269.44,269.5,971.0,269.4177,269.4377,269.0682,269.1281,971.0
2024-05-22 14:55:00,269.57,269.63,269.57,269.63,300.0,269.198,269.2579,269.198,269.2579,300.0
2024-05-22 15:00:00,269.69,270.09,269.68,270.09,1084.0,269.3178,269.7173,269.3078,269.7173,1084.0
2024-05-22 15:05:00,270.06,270.36,270.06,270.36,797.0,269.6873,269.9869,269.6873,269.9869,797.0
2024-05-22 15:10:00,270.4,270.99,270.39,270.58,8355.0,270.0268,270.616,270.0169,270.2066,8355.0
2024-05-22 15:15:00,270.5,270.78,270.08,270.14,1644.0,270.1267,270.4063,269.7073,269.7672,1644.0
2024-05-22 15:20:00,270.51,270.98,270.44,270.98,608.0,270.1367,270.606,270.0668,270.606,608.0
2024-05-22 15:25:00,270.92,270.92,270.65,270.84,1393.0,270.5461,270.5461,270.2765,270.4662,1393.0
2024-05-22 15:30:00,270.87,271.52,270.86,271.39,1376.0,270.4962,271.1453,270.4862,271.0155,1376.0
2024-05-22 15:35:00,271.25,271.57,271.25,271.5,8870.0,270.8757,271.1952,270.8757,271.1253,8870.0
2024-05-22 15:40:00,271.5,271.51,270.97,270.98,9135.0,271.1253,271.1353,270.5961,270.606,9135.0
2024-05-22 15:45:00,271.08,271.09,270.66,270.66,3026.0,270.7059,270.7159,270.2865,270.2865,3026.0
2024-05-22 15:50:00,270.62,271.13,270.47,271.1,7802.0,270.2465,270.7558,270.0968,270.7259,7802.0
2024-05-22 15:55:00,271.21,271.38,271.01,271.21,36154.0,270.8357,271.0055,270.636,270.8357,36154.0
2024-05-23 09:30:00,275.79,276.69,273.11,273.31,45966.0,275.4094,276.3082,272.7331,272.9328,45966.0
2024-05-23 09:35:00,273.54,275.08,273.34,275.07,6242.0,273.1625,274.7004,272.9628,274.6904,6242.0
2024-05-23 09:40:00,275.57,275.57,274.39,274.94,3115.0,275.1897,275.1897,274.0113,274.5606,3115.0
2024-05-23 09:45:00,275.16,275.68,275.03,275.54,8335.0,274.7803,275.2996,274.6505,275.1598,8335.0
2024-05-23 09:50:00,275.41,275.45,274.58,275.45,14695.0,275.0299,275.0699,274.2011,275.0699,14695.0
2024-05-23 09:55:00,275.38,275.99,275.27,275.99,9246.0,275.0,275.6091,274.8901,275.6091,9246.0
2024-05-23 10:00:00,275.59,276.12,274.24,274.47,11296.0,275.2097,275.739,273.8615,274.0912,11296.0
2024-05-23 10:05:00,274.35,275.72,274.01,275.23,4510.0,273.9714,275.3395,273.6319,274.8502,4510.0
2024-05-23 10:10:00,275.53,276.48,275.53,276.27,3394.0,275.1498,276.0985,275.1498,275.8887,3394.0
2024-05-23 10:15:00,276.28,277.4,276.27,277.29,7124.0,275.8987,277.0172,275.8887,276.9073,7124.0
2024-05-23 10:20:00,277.09,277.16,275.93,276.09,4810.0,276.7076,276.7775,275.5492,275.709,4810.0
2024-05-23 10:25:00,276.09,276.17,275.44,275.97,5852.0,275.709,275.7889,275.0599,275.5892,5852.0
2024-05-23 10:30:00,275.91,275.95,275.08,275.35,8484.0,275.5292,275.5692,274.7004,274.97,8484.0
2024-05-23 10:35:00,275.41,276.5,275.27,276.5,2516.0,275.0299,276.1184,274.8901,276.1184,2516.0
2024-05-23 10:40:00,276.26,276.32,276.11,276.3,1970.0,275.8788,275.9387,275.729,275.9187,1970.0
2024-05-23 10:45:00,276.31,276.33,275.9,276.19,10317.0,275.9287,275.9487,275.5193,275.8089,10317.0
2024-05-23 10:50:00,276.14,276.14,274.51,274.75,28681.0,275.7589,275.7589,274.1312,274.3708,28681.0
2024-05-23 10:55:00,274.86,275.12,274.81,274.86,15920.0,274.4807,274.7403,274.4308,274.4807,15920.0
2024-05-23 11:00:00,274.86,276.02,274.52,276.01,7992.0,274.4807,275.6391,274.1412,275.6291,7992.0
2024-05-23 11:05:00,275.78,276.96,275.78,276.87,3887.0,275.3994,276.5778,275.3994,276.4879,3887.0
2024-05-23 11:10:00,276.86,276.99,275.98,276.32,6208.0,276.4779,276.6078,275.5991,275.9387,6208.0
2024-05-23 11:15:00,276.42,276.79,276.41,276.74,3171.0,276.0385,276.408,276.0286,276.3581,3171.0
2024-05-23 11:20:00,276.74,277.17,276.73,277.17,2410.0,276.3581,276.7875,276.3481,276.7875,2410.0
2024-05-23 11:25:00,277.32,277.42,277.17,277.37,2653.0,276.9373,277.0372,276.7875,276.9872,2653.0
2024-05-23 11:30:00,277.38,277.7,277.2,277.32,2186.0,276.9972,277.3168,276.8175,276.9373,2186.0
2024-05-23 11:35:00,277.3,278.04,277.07,277.6,7930.0,276.9173,277.6563,276.6876,277.2169,7930.0
2024-05-23 11:40:00,277.56,277.66,277.55,277.62,1100.0,277.177,277.2768,277.167,277.2369,1100.0
2024-05-23 11:45:00,277.61,277.94,277.6,277.77,1402.0,277.2269,277.5564,277.2169,277.3867,1402.0
2024-05-23 11:50:00,277.91,278.5,277.84,278.04,6121.0,277.5265,278.1157,277.4566,277.6563,6121.0
2024-05-23 11:55:00,278.13,278.73,278.12,278.54,11074.0,277.7462,278.3454,277.7362,278.1556,11074.0
2024-05-23 12:00:00,278.59,278.59,277.91,278.25,10295.0,278.2055,278.2055,277.5265,277.866,10295.0
2024-05-23 12:05:00,278.25,278.25,277.77,277.94,1737.0,277.866,277.866,277.3867,277.5564,1737.0
2024-05-23 12:10:00,277.94,278.29,277.84,278.03,8501.0,277.5564,277.906,277.4566,277.6463,8501.0
2024-05-23 12:15:00,277.93,278.29,277.77,278.29,2451.0,277.5465,277.906,277.3867,277.906,2451.0
2024-05-23 12:20:00,278.44,278.63,278.23,278.54,1554.0,278.0558,278.2455,277.846,278.1556,1554.0
2024-05-23 12:25:00,278.59,279.19,278.58,279.14,6213.0,278.2055,278.8047,278.1956,278.7548,6213.0
2024-05-23 12:30:00,278.93,279.28,278.49,278.5,4685.0,278.5451,278.8946,278.1057,278.1157,4685.0
2024-05-23 12:35:00,278.46,279.15,278.46,278.75,2143.0,278.0757,278.7648,278.0757,278.3653,2143.0
2024-05-23 12:40:00,279.03,279.31,278.39,279.0,13860.0,278.6449,278.9246,278.0058,278.615,13860.0
2024-05-23 12:45:00,278.82,279.47,278.54,278.8,15325.0,278.4352,279.0843,278.1556,278.4153,15325.0
2024-05-23 12:50:00,278.59,279.2,278.59,278.87,2162.0,278.2055,278.8147,278.2055,278.4852,2162.0
2024-05-23 12:55:00,278.86,279.23,278.19,278.82,8178.0,278.4752,278.8447,277.8061,278.4352,8178.0
2024-05-23 13:00:00,278.73,279.01,278.68,278.84,1039.0,278.3454,278.625,278.2954,278.4552,1039.0
2024-05-23 13:05:00,279.01,279.37,278.81,279.37,3996.0,278.625,278.9845,278.4252,278.9845,3996.0
2024-05-23 13:10:00,279.04,280.36,279.04,280.16,9932.0,278.6549,279.9731,278.6549,279.7734,9932.0
2024-05-23 13:15:00,280.09,280.15,279.41,279.76,14037.0,279.7035,279.7634,279.0244,279.3739,14037.0
2024-05-23 13:20:00,279.59,279.92,279.37,279.77,5577.0,279.2042,279.5337,278.9845,279.3839,5577.0
2024-05-23 13:25:00,279.76,280.42,279.76,280.39,2769.0,279.3739,280.033,279.3739,280.0031,2769.0
2024-05-23 13:30:00,280.38,280.5,280.03,280.26,5609.0,279.9931,280.1129,279.6436,279.8732,5609.0
2024-05-23 13:35:00,280.05,280.29,279.58,280.22,10196.0,279.6635,279.9032,279.1942,279.8333,10196.0
2024-05-23 13:40:00,279.76,280.31,278.58,278.59,13073.0,279.3739,279.9232,278.1956,278.2055,13073.0
2024-05-23 13:45:00,278.4,279.5,278.32,279.21,19605.0,278.0158,279.1143,277.9359,278.8247,19605.0
2024-05-23 13:50:00,279.37,279.41,278.33,278.33,3933.0,278.9845,279.0244,277.9459,277.9459,3933.0
2024-05-23 13:55:00,278.01,278.42,277.7,278.23,11444.0,277.6263,278.0358,277.3168,277.846,11444.0
2024-05-23 14:00:00,278.12,278.69,277.89,277.96,18350.0,277.7362,278.3054,277.5065,277.5764,18350.0
2024-05-23 14:05:00,278.22,279.12,277.57,278.68,13253.0,277.8361,278.7348,277.187,278.2954,13253.0
2024-05-23 14:10:00,278.67,279.72,278.11,278.53,8840.0,278.2854,279.334,277.7262,278.1456,8840.0
2024-05-23 14:15:00,278.53,279.81,278.52,279.11,22425.0,278.1456,279.4239,278.1356,278.7248,22425.0
2024-05-23 14:20:00,279.05,279.48,278.89,279.21,6519.0,278.6649,279.0943,278.5051,278.8247,6519.0
2024-05-23 14:25:00,279.23,280.33,279.07,279.65,6350.0,278.8447,279.9431,278.6849,279.2641,6350.0
2024-05-23 14:30:00,279.51,280.13,279.36,279.6,8870.0,279.1243,279.7434,278.9745,279.2142,8870.0
2024-05-23 14:35:00,279.4,280.5,279.31,280.05,21155.0,279.0144,280.1129,278.9246,279.6635,21155.0
2024-05-23 14:40:00,280.21,281.08,279.61,279.8,13329.0,279.8233,280.6921,279.2241,279.4139,13329.0
2024-05-23 14:45:00,280.1,280.6,279.57,280.6,20094.0,279.7135,280.2128,279.1842,280.2128,20094.0
2024-05-23 14:50:00,280.14,280.43,279.36,279.65,15247.0,279.7534,280.043,278.9745,279.2641,15247.0
2024-05-23 14:55:00,279.84,279.89,279.43,279.62,8110.0,279.4538,279.5038,279.0444,279.2341,8110.0
2024-05-23 15:00:00,279.49,280.19,279.49,279.58,3442.0,279.1043,279.8033,279.1043,279.1942,3442.0
2024-05-23 15:05:00,279.49,279.86,278.02,278.04,8452.0,279.1043,279.4738,277.6363,277.6563,8452.0
2024-05-23 15:10:00,277.74,277.74,276.68,277.05,10089.0,277.3567,277.3567,276.2982,276.6677,10089.0
2024-05-23 15:15:00,276.87,277.2,276.47,276.47,7112.0,276.4879,276.8175,276.0885,276.0885,7112.0
2024-05-23 15:20:00,276.67,276.9,275.86,276.19,11675.0,276.2882,276.5179,275.4793,275.8089,11675.0
2024-05-23 15:25:00,276.18,276.35,275.85,276.11,6449.0,275.7989,275.9686,275.4693,275.729,6449.0
2024-05-23 15:30:00,276.11,276.84,276.11,276.84,3966.0,275.729,276.458,275.729,276.458,3966.0
2024-05-23 15:35:00,276.84,277.75,276.84,277.67,12784.0,276.458,277.3667,276.458,277.2868,12784.0
2024-05-23 15:40:00,277.8,277.83,277.36,277.77,7605.0,277.4166,277.4466,276.9772,277.3867,7605.0
2024-05-23 15:45:00,277.69,277.69,277.36,277.4,22228.0,277.3068,277.3068,276.9772,277.0172,22228.0
2024-05-23 15:50:00,277.54,278.11,277.19,277.56,24894.0,277.157,277.7262,276.8075,277.177,24894.0
2024-05-23 15:55:00,277.36,277.49,276.31,276.56,92725.0,276.9772,277.1071,275.9287,276.1783,92725.0
2024-05-24 09:30:00,278.0,279.0,278.0,278.35,17927.0,277.6164,278.615,277.6164,277.9659,17927.0
2024-05-24 09:35:00,279.11,279.73,278.59,279.05,3103.0,278.7248,279.344,278.2055,278.6649,3103.0
2024-05-24 09:40:00,279.2,280.57,278.85,280.16,6039.0,278.8147,280.1828,278.4652,279.7734,6039.0
2024-05-24 09:45:00,280.16,281.26,279.57,279.81,12564.0,279.7734,280.8719,279.1842,279.4239,12564.0
2024-05-24 09:50:00,279.57,280.13,279.57,279.91,3149.0,279.1842,279.7434,279.1842,279.5237,3149.0
2024-05-24 09:55:00,279.68,280.48,279.39,280.48,6413.0,279.294,280.0929,279.0044,280.0929,6413.0
2024-05-24 10:00:00,280.36,281.52,280.35,280.87,5577.0,279.9731,281.1315,279.9631,280.4824,5577.0
2024-05-24 10:05:00,281.45,282.53,281.41,281.79,12649.0,281.0616,282.1401,281.0217,281.4011,12649.0
2024-05-24 10:10:00,281.92,282.74,281.81,282.03,28067.0,281.5309,282.3498,281.4211,281.6408,28067.0
2024-05-24 10:15:00,282.18,283.53,282.17,283.06,31117.0,281.7906,283.1387,281.7806,282.6694,31117.0
2024-05-24 10:20:00,283.28,284.31,283.21,283.83,12097.0,282.8891,283.9177,282.8192,283.4383,12097.0
2024-05-24 10:25:00,284.09,284.61,283.74,283.74,6314.0,283.698,284.2172,283.3484,283.3484,6314.0
2024-05-24 10:30:00,283.81,284.76,283.71,284.76,4387.0,283.4183,284.367,283.3185,284.367,4387.0
2024-05-24 10:35:00,284.52,285.76,284.47,285.46,28749.0,284.1274,285.3657,284.0774,285.0661,28749.0
2024-05-24 10:40:00,285.27,285.97,284.15,284.24,27030.0,284.8763,285.5754,283.7579,283.8477,27030.0
2024-05-24 10:45:00,284.2,284.34,283.56,284.15,19066.0,283.8078,283.9476,283.1687,283.7579,19066.0
2024-05-24 10:50:00,283.81,284.83,283.81,284.76,4774.0,283.4183,284.4369,283.4183,284.367,4774.0
2024-05-24 10:55:00,284.65,284.75,284.19,284.57,4368.0,284.2572,284.357,283.7978,284.1773,4368.0
2024-05-24 11:00:00,284.58,285.11,284.2,285.02,69821.0,284.1873,284.7165,283.8078,284.6267,69821.0
2024-05-24 11:05:00,285.07,285.07,284.66,284.84,1838.0,284.6766,284.6766,284.2672,284.4469,1838.0
2024-05-24 11:10:00,284.62,285.0,284.61,284.94,1596.0,284.2272,284.6067,284.2172,284.5468,1596.0
2024-05-24 11:15:00,284.75,284.79,284.09,284.59,8526.0,284.357,284.397,283.698,284.1973,8526.0
2024-05-24 11:20:00,284.47,284.47,284.19,284.19,2966.0,284.0774,284.0774,283.7978,283.7978,2966.0
2024-05-24 11:25:00,284.25,284.42,284.16,284.29,4303.0,283.8577,284.0275,283.7679,283.8977,4303.0
2024-05-24 11:30:00,284.43,284.9,284.37,284.54,2391.0,284.0375,284.5068,283.9776,284.1473,2391.0
2024-05-24 11:35:00,284.47,284.56,284.0,284.22,2879.0,284.0774,284.1673,283.6081,283.8278,2879.0
2024-05-24 11:40:00,284.23,284.7,284.23,284.64,6436.0,283.8378,284.3071,283.8378,284.2472,6436.0
2024-05-24 11:45:00,284.69,285.0,284.42,284.87,1707.0,284.2971,284.6067,284.0275,284.4769,1707.0
2024-05-24 11:50:00,284.94,285.0,284.37,284.44,3438.0,284.5468,284.6067,283.9776,284.0475,3438.0
2024-05-24 11:55:00,284.51,285.07,284.3,284.9,1748.0,284.1174,284.6766,283.9077,284.5068,1748.0
2024-05-24 12:00:00,285.14,285.78,285.14,285.78,3249.0,284.7465,285.3856,284.7465,285.3856,3249.0
2024-05-24 12:05:00,285.8,285.81,285.64,285.66,1322.0,285.4056,285.4156,285.2458,285.2658,1322.0
2024-05-24 12:10:00,285.67,285.88,285.67,285.87,1668.0,285.2758,285.4855,285.2758,285.4755,1668.0
2024-05-24 12:15:00,285.8,285.8,285.06,285.11,3093.0,285.4056,285.4056,284.6666,284.7165,3093.0
2024-05-24 12:20:00,285.0,285.53,285.0,285.3,2140.0,284.6067,285.136,284.6067,284.9063,2140.0
2024-05-24 12:25:00,285.44,285.64,285.43,285.63,913.0,285.0461,285.2458,285.0361,285.2358,913.0
2024-05-24 12:30:00,285.65,285.65,285.38,285.43,1093.0,285.2558,285.2558,284.9862,285.0361,1093.0
2024-05-24 12:35:00,285.35,285.47,285.31,285.33,1100.0,284.9562,285.0761,284.9163,284.9362,1100.0
2024-05-24 12:40:00,285.31,285.62,285.12,285.43,2910.0,284.9163,285.2258,284.7265,285.0361,2910.0
2024-05-24 12:45:00,285.43,285.43,284.89,284.99,5463.0,285.0361,285.0361,284.4969,284.5967,5463.0
2024-05-24 12:50:00,285.06,285.29,284.95,285.22,3756.0,284.6666,284.8963,284.5568,284.8264,3756.0
2024-05-24 12:55:00,285.36,285.36,284.82,285.03,6453.0,284.9662,284.9662,284.4269,284.6367,6453.0
2024-05-24 13:00:00,285.2,285.23,284.85,284.94,2697.0,284.8064,284.8364,284.4569,284.5468,2697.0
2024-05-24 13:05:00,285.1,285.21,285.09,285.21,1000.0,284.7066,284.8164,284.6966,284.8164,1000.0
2024-05-24 13:10:00,285.14,285.27,285.12,285.14,1099.0,284.7465,284.8763,284.7265,284.7465,1099.0
2024-05-24 13:15:00,285.18,285.32,285.17,285.3,2162.0,284.7865,284.9263,284.7765,284.9063,2162.0
2024-05-24 13:20:00,285.31,285.38,284.68,284.68,2805.0,284.9163,284.9862,284.2871,284.2871,2805.0
2024-05-24 13:25:00,284.75,284.88,284.58,284.7,13316.0,284.357,284.4869,284.1873,284.3071,13316.0
2024-05-24 13:30:00,284.69,284.9,284.51,284.66,2853.0,284.2971,284.5068,284.1174,284.2672,2853.0
2024-05-24 13:35:00,284.66,284.66,283.97,284.12,4802.0,284.2672,284.2672,283.5781,283.7279,4802.0
2024-05-24 13:40:00,283.94,284.3,283.73,284.1,8205.0,283.5482,283.9077,283.3385,283.7079,8205.0
2024-05-24 13:45:00,284.23,284.3,283.75,283.91,4096.0,283.8378,283.9077,283.3584,283.5182,4096.0
2024-05-24 13:50:00,283.91,284.26,283.22,283.22,10400.0,283.5182,283.8677,282.8292,282.8292,10400.0
2024-05-24 13:55:00,283.06,283.4,283.06,283.25,1350.0,282.6694,283.0089,282.6694,282.8591,1350.0
2024-05-24 14:00:00,283.25,284.11,283.11,284.11,6793.0,282.8591,283.7179,282.7193,283.7179,6793.0
2024-05-24 14:05:00,284.19,284.19,283.9,284.13,5814.0,283.7978,283.7978,283.5082,283.7379,5814.0
2024-05-24 14:10:00,284.13,284.37,284.05,284.05,3474.0,283.7379,283.9776,283.658,283.658,3474.0
2024-05-24 14:15:00,284.2,284.31,284.02,284.31,2429.0,283.8078,283.9177,283.6281,283.9177,2429.0
2024-05-24 14:20:00,284.31,284.32,283.72,283.91,6113.0,283.9177,283.9276,283.3285,283.5182,6113.0
2024-05-24 14:25:00,283.85,284.08,283.74,284.08,2976.0,283.4583,283.688,283.3484,283.688,2976.0
2024-05-24 14:30:00,284.07,284.18,283.77,283.83,3362.0,283.678,283.7878,283.3784,283.4383,3362.0
2024-05-24 14:35:00,283.91,284.09,283.87,284.09,3804.0,283.5182,283.698,283.4783,283.698,3804.0
2024-05-24 14:40:00,284.01,284.2,283.92,284.13,2814.0,283.6181,283.8078,283.5282,283.7379,2814.0
2024-05-24 14:45:00,284.17,284.31,284.13,284.27,1925.0,283.7778,283.9177,283.7379,283.8777,1925.0
2024-05-24 14:50:00,284.27,284.34,283.85,283.93,4880.0,283.8777,283.9476,283.4583,283.5382,4880.0
2024-05-24 14:55:00,283.88,283.89,283.62,283.75,5264.0,283.4882,283.4982,283.2286,283.3584,5264.0
2024-05-24 15:00:00,283.76,283.86,283.33,283.42,6816.0,283.3684,283.4683,282.939,283.0289,6816.0
2024-05-24 15:05:00,283.62,283.65,283.47,283.47,1450.0,283.2286,283.2586,283.0788,283.0788,1450.0
2024-05-24 15:10:00,283.57,283.96,283.57,283.96,5056.0,283.1787,283.5681,283.1787,283.5681,5056.0
2024-05-24 15:15:00,283.84,283.96,283.67,283.71,4103.0,283.4483,283.5681,283.2785,283.3185,4103.0
2024-05-24 15:20:00,283.73,283.95,283.56,283.91,3083.0,283.3385,283.5581,283.1687,283.5182,3083.0
2024-05-24 15:25:00,283.94,284.08,283.89,284.02,4005.0,283.5482,283.688,283.4982,283.6281,4005.0
2024-05-24 15:30:00,283.91,284.1,283.89,284.06,2955.0,283.5182,283.7079,283.4982,283.668,2955.0
2024-05-24 15:35:00,284.14,284.17,283.85,283.89,8866.0,283.7479,283.7778,283.4583,283.4982,8866.0
2024-05-24 15:40:00,283.91,284.02,283.32,283.7,14536.0,283.5182,283.6281,282.929,283.3085,14536.0
2024-05-24 15:45:00,283.69,283.86,283.07,283.07,8106.0,283.2985,283.4683,282.6794,282.6794,8106.0
2024-05-24 15:50:00,283.07,283.48,283.07,283.34,12127.0,282.6794,283.0888,282.6794,282.949,12127.0
2024-05-24 15:55:00,283.25,283.57,282.85,283.43,39159.0,282.8591,283.1787,282.4597,283.0389,39159.0
2024-05-28 09:30:00,286.87,286.87,284.29,284.87,38248.0,286.4741,286.4741,283.8977,284.4769,38248.0
2024-05-28 09:35:00,285.1,285.1,283.43,284.26,3085.0,284.7066,284.7066,283.0389,283.8677,3085.0
2024-05-28 09:40:00,284.37,284.66,283.68,283.77,4257.0,283.9776,284.2672,283.2885,283.3784,4257.0
2024-05-28 09:45:00,284.01,284.01,282.5,282.58,7871.0,283.6181,283.6181,282.1101,282.19,7871.0
2024-05-28 09:50:00,282.74,282.75,281.71,282.29,4681.0,282.3498,282.3598,281.3212,281.9004,4681.0
2024-05-28 09:55:00,281.94,282.66,281.6,281.85,46235.0,281.5509,282.2699,281.2114,281.461,46235.0
2024-05-28 10:00:00,281.78,282.42,280.33,281.06,13680.0,281.3911,282.0303,279.9431,280.6721,13680.0
2024-05-28 10:05:00,280.68,282.2,280.68,281.99,8212.0,280.2927,281.8106,280.2927,281.6009,8212.0
2024-05-28 10:10:00,281.98,282.34,281.93,282.19,2102.0,281.5909,281.9504,281.5409,281.8006,2102.0
2024-05-28 10:15:00,282.19,285.0,282.19,284.27,15765.0,281.8006,284.6067,281.8006,283.8777,15765.0
2024-05-28 10:20:00,284.26,284.54,283.48,284.23,8404.0,283.8677,284.1473,283.0888,283.8378,8404.0
2024-05-28 10:25:00,284.29,284.29,282.89,283.45,10983.0,283.8977,283.8977,282.4996,283.0588,10983.0
2024-05-28 10:30:00,282.91,282.91,282.15,282.3,1931.0,282.5196,282.5196,281.7606,281.9104,1931.0
2024-05-28 10:35:00,282.25,282.92,282.23,282.71,3501.0,281.8605,282.5296,281.8405,282.3199,3501.0
2024-05-28 10:40:00,282.69,283.09,282.58,283.08,4105.0,282.2999,282.6993,282.19,282.6893,4105.0
2024-05-28 10:45:00,283.08,283.56,283.01,283.25,2902.0,282.6893,283.1687,282.6194,282.8591,2902.0
2024-05-28 10:50:00,283.26,283.46,283.05,283.25,3395.0,282.8691,283.0688,282.6594,282.8591,3395.0
2024-05-28 10:55:00,283.32,283.96,283.3,283.96,8002.0,282.929,283.5681,282.909,283.5681,8002.0
2024-05-28 11:00:00,283.75,283.86,283.14,283.7,7087.0,283.3584,283.4683,282.7493,283.3085,7087.0
2024-05-28 11:05:00,283.51,284.19,283.36,283.99,8980.0,283.1188,283.7978,282.969,283.5981,8980.0
2024-05-28 11:10:00,284.11,284.49,283.79,284.49,6284.0,283.7179,284.0974,283.3984,284.0974,6284.0
2024-05-28 11:15:00,284.21,284.45,283.82,284.44,6648.0,283.8178,284.0575,283.4283,284.0475,6648.0
2024-05-28 11:20:00,284.45,284.53,283.84,284.01,11191.0,284.0575,284.1373,283.4483,283.6181,11191.0
2024-05-28 11:25:00,284.16,284.48,283.87,284.29,2822.0,283.7679,284.0874,283.4783,283.8977,2822.0
2024-05-28 11:30:00,284.29,284.29,283.74,283.81,3343.0,283.8977,283.8977,283.3484,283.4183,3343.0
2024-05-28 11:35:00,283.56,284.05,283.55,283.8,1573.0,283.1687,283.658,283.1587,283.4084,1573.0
2024-05-28 11:40:00,283.8,284.34,283.8,284.19,2247.0,283.4084,283.9476,283.4084,283.7978,2247.0
2024-05-28 11:45:00,284.36,284.6,284.17,284.6,5039.0,283.9676,284.2073,283.7778,284.2073,5039.0
2024-05-28 11:50:00,284.5,284.7,284.38,284.7,4718.0,284.1074,284.3071,283.9876,284.3071,4718.0
2024-05-28 11:55:00,284.67,284.7,284.45,284.66,3269.0,284.2772,284.3071,284.0575,284.2672,3269.0
2024-05-28 12:00:00,284.56,285.14,283.82,284.09,61602.0,284.1673,284.7465,283.4283,283.698,61602.0
2024-05-28 12:05:00,283.74,283.92,283.43,283.43,3056.0,283.3484,283.5282,283.0389,283.0389,3056.0
2024-05-28 12:10:00,283.63,283.74,283.13,283.14,6407.0,283.2386,283.3484,282.7393,282.7493,6407.0
2024-05-28 12:15:00,283.03,283.06,282.67,282.96,2542.0,282.6394,282.6694,282.2799,282.5695,2542.0
2024-05-28 12:20:00,282.76,283.2,282.75,283.01,3425.0,282.3698,282.8092,282.3598,282.6194,3425.0
2024-05-28 12:25:00,282.67,282.67,282.24,282.36,6138.0,282.2799,282.2799,281.8505,281.9703,6138.0
2024-05-28 12:30:00,282.31,282.64,282.15,282.49,10661.0,281.9204,282.25,281.7606,282.1002,10661.0
2024-05-28 12:35:00,282.38,282.42,282.16,282.34,2075.0,281.9903,282.0303,281.7706,281.9504,2075.0
2024-05-28 12:40:00,282.35,282.63,282.28,282.51,24461.0,281.9604,282.24,281.8905,282.1201,24461.0
2024-05-28 12:45:00,282.51,282.72,282.28,282.28,10787.0,282.1201,282.3298,281.8905,281.8905,10787.0
2024-05-28 12:50:00,282.34,282.53,282.13,282.37,9930.0,281.9504,282.1401,281.7407,281.9803,9930.0
2024-05-28 12:55:00,282.23,282.27,282.21,282.27,1513.0,281.8405,281.8805,281.8205,281.8805,1513.0
2024-05-28 13:00:00,282.27,282.27,281.7,282.21,5553.0,281.8805,281.8805,281.3113,281.8205,5553.0
2024-05-28 13:05:00,282.29,282.29,281.79,281.94,2790.0,281.9004,281.9004,281.4011,281.5509,2790.0
2024-05-28 13:10:00,281.96,281.98,281.93,281.98,1659.0,281.5709,281.5909,281.5409,281.5909,1659.0
2024-05-28 13:15:00,281.82,281.82,281.52,281.64,7935.0,281.4311,281.4311,281.1315,281.2513,7935.0
2024-05-28 13:20:00,281.63,281.63,281.23,281.44,8296.0,281.2413,281.2413,280.8419,281.0516,8296.0
2024-05-28 13:25:00,281.4,281.91,281.36,281.77,11995.0,281.0117,281.521,280.9717,281.3812,11995.0
2024-05-28 13:30:00,281.91,282.06,281.75,281.96,3337.0,281.521,281.6708,281.3612,281.5709,3337.0
2024-05-28 13:35:00,282.02,282.02,281.77,281.77,3702.0,281.6308,281.6308,281.3812,281.3812,3702.0
2024-05-28 13:40:00,281.75,281.77,281.25,281.48,2884.0,281.3612,281.3812,280.8619,281.0916,2884.0
2024-05-28 13:45:00,281.53,281.63,281.4,281.63,5741.0,281.1415,281.2413,281.0117,281.2413,5741.0
2024-05-28 13:50:00,281.3,281.32,280.61,280.82,2900.0,280.9118,280.9318,280.2228,280.4325,2900.0
2024-05-28 13:55:00,280.9,280.97,280.76,280.92,2477.0,280.5124,280.5823,280.3726,280.5323,2477.0
2024-05-28 14:00:00,280.75,281.2,280.58,281.15,4981.0,280.3626,280.8119,280.1928,280.762,4981.0
2024-05-28 14:05:00,281.28,281.8,281.27,281.62,2919.0,280.8918,281.4111,280.8818,281.2314,2919.0
2024-05-28 14:10:00,281.91,281.91,281.72,281.72,1101.0,281.521,281.521,281.3312,281.3312,1101.0
2024-05-28 14:15:00,281.97,281.97,281.53,281.56,965.0,281.5809,281.5809,281.1415,281.1714,965.0
2024-05-28 14:20:00,281.46,281.46,280.74,280.85,1501.0,281.0716,281.0716,280.3526,280.4624,1501.0
2024-05-28 14:25:00,280.64,280.75,280.3,280.44,3372.0,280.2527,280.3626,279.9132,280.053,3372.0
2024-05-28 14:30:00,280.37,280.42,279.46,279.69,6923.0,279.9831,280.033,279.0743,279.304,6923.0
2024-05-28 14:35:00,279.46,279.58,279.01,279.58,4461.0,279.0743,279.1942,278.625,279.1942,4461.0
2024-05-28 14:40:00,279.75,279.75,279.21,279.21,3320.0,279.3639,279.3639,278.8247,278.8247,3320.0
2024-05-28 14:45:00,279.31,279.36,278.91,279.28,3717.0,278.9246,278.9745,278.5251,278.8946,3717.0
2024-05-28 14:50:00,279.19,279.33,279.01,279.33,2686.0,278.8047,278.9445,278.625,278.9445,2686.0
2024-05-28 14:55:00,279.33,280.02,279.33,279.74,11379.0,278.9445,279.6336,278.9445,279.354,11379.0
2024-05-28 15:00:00,279.66,279.84,279.35,279.35,2557.0,279.2741,279.4538,278.9645,278.9645,2557.0
2024-05-28 15:05:00,279.55,279.85,279.55,279.72,3642.0,279.1642,279.4638,279.1642,279.334,3642.0
2024-05-28 15:10:00,279.63,279.66,279.16,279.16,4108.0,279.2441,279.2741,278.7748,278.7748,4108.0
2024-05-28 15:15:00,279.16,279.4,278.89,279.34,8058.0,278.7748,279.0144,278.5051,278.9545,8058.0
2024-05-28 15:20:00,279.31,279.68,279.25,279.67,5117.0,278.9246,279.294,278.8646,279.2841,5117.0
2024-05-28 15:25:00,279.68,279.8,279.39,279.55,9089.0,279.294,279.4139,279.0044,279.1642,9089.0
2024-05-28 15:30:00,279.45,280.0,279.39,279.43,8132.0,279.0644,279.6136,279.0044,279.0444,8132.0
2024-05-28 15:35:00,279.42,279.7,279.11,279.37,6397.0,279.0344,279.314,278.7248,278.9845,6397.0
2024-05-28 15:40:00,279.4,279.45,279.05,279.13,5338.0,279.0144,279.0644,278.6649,278.7448,5338.0
2024-05-28 15:45:00,279.03,279.58,278.92,279.53,10178.0,278.6449,279.1942,278.5351,279.1442,10178.0
2024-05-28 15:50:00,279.37,279.77,279.0,279.03,17903.0,278.9845,279.3839,278.615,278.6449,17903.0
2024-05-28 15:55:00,279.13,279.78,278.74,279.77,79040.0,278.7448,279.3939,278.3553,279.3839,79040.0
2024-05-29 09:30:00,276.25,278.72,276.25,278.58,16079.0,275.8688,278.3354,275.8688,278.1956,16079.0
2024-05-29 09:35:00,278.61,279.89,277.64,279.89,7886.0,278.2255,279.5038,277.2569,279.5038,7886.0
2024-05-29 09:40:00,279.69,280.8,279.69,280.28,4232.0,279.304,280.4125,279.304,279.8932,4232.0
2024-05-29 09:45:00,280.01,280.03,279.15,279.21,3306.0,279.6236,279.6436,278.7648,278.8247,3306.0
2024-05-29 09:50:00,279.63,280.64,279.63,280.63,1967.0,279.2441,280.2527,279.2441,280.2427,1967.0
2024-05-29 09:55:00,280.69,280.92,280.21,280.92,6210.0,280.3026,280.5323,279.8233,280.5323,6210.0
2024-05-29 10:00:00,280.66,280.69,279.95,280.32,16787.0,280.2727,280.3026,279.5637,279.9332,16787.0
2024-05-29 10:05:00,280.32,280.4,280.19,280.28,1100.0,279.9332,280.013,279.8033,279.8932,1100.0
2024-05-29 10:10:00,280.44,280.73,280.29,280.67,4726.0,280.053,280.3426,279.9032,280.2827,4726.0
2024-05-29 10:15:00,280.7,281.24,280.47,281.24,3488.0,280.3126,280.8519,280.083,280.8519,3488.0
2024-05-29 10:20:00,281.12,281.52,280.74,281.37,4920.0,280.7321,281.1315,280.3526,280.9817,4920.0
2024-05-29 10:25:00,281.42,281.8,280.98,281.69,6020.0,281.0316,281.4111,280.5922,281.3013,6020.0
2024-05-29 10:30:00,281.69,281.79,280.79,280.83,4399.0,281.3013,281.4011,280.4025,280.4425,4399.0
2024-05-29 10:35:00,280.99,280.99,280.62,280.85,1652.0,280.6022,280.6022,280.2327,280.4624,1652.0
2024-05-29 10:40:00,280.85,280.86,279.98,279.98,3350.0,280.4624,280.4724,279.5936,279.5936,3350.0
2024-05-29 10:45:00,280.1,280.48,280.05,280.41,1404.0,279.7135,280.0929,279.6635,280.023,1404.0
2024-05-29 10:50:00,280.15,280.61,280.15,280.42,3367.0,279.7634,280.2228,279.7634,280.033,3367.0
2024-05-29 10:55:00,280.42,280.7,280.26,280.58,2165.0,280.033,280.3126,279.8732,280.1928,2165.0
2024-05-29 11:00:00,280.71,280.85,280.53,280.79,1379.0,280.3226,280.4624,280.1429,280.4025,1379.0
2024-05-29 11:05:00,280.83,280.83,280.36,280.6,2650.0,280.4425,280.4425,279.9731,280.2128,2650.0
2024-05-29 11:10:00,280.2,280.42,280.02,280.02,2155.0,279.8133,280.033,279.6336,279.6336,2155.0
2024-05-29 11:15:00,279.9,279.9,279.68,279.69,1634.0,279.5137,279.5137,279.294,279.304,1634.0
2024-05-29 11:20:00,279.66,279.92,279.5,279.87,10022.0,279.2741,279.5337,279.1143,279.4838,10022.0
2024-05-29 11:25:00,279.98,280.1,279.91,280.01,1436.0,279.5936,279.7135,279.5237,279.6236,1436.0
2024-05-29 11:30:00,279.84,279.9,279.39,279.84,3820.0,279.4538,279.5137,279.0044,279.4538,3820.0
2024-05-29 11:35:00,279.87,280.24,279.87,280.14,936.0,279.4838,279.8533,279.4838,279.7534,936.0
2024-05-29 11:40:00,279.98,280.4,279.98,280.26,2316.0,279.5936,280.013,279.5936,279.8732,2316.0
2024-05-29 11:45:00,280.23,280.35,280.18,280.25,3722.0,279.8433,279.9631,279.7934,279.8633,3722.0
2024-05-29 11:50:00,280.31,280.42,280.29,280.42,545.0,279.9232,280.033,279.9032,280.033,545.0
2024-05-29 11:55:00,280.4,280.79,280.36,280.41,8490.0,280.013,280.4025,279.9731,280.023,8490.0
2024-05-29 12:00:00,280.39,280.44,279.98,280.06,3487.0,280.0031,280.053,279.5936,279.6735,3487.0
2024-05-29 12:05:00,280.06,280.07,279.88,279.88,1300.0,279.6735,279.6835,279.4938,279.4938,1300.0
2024-05-29 12:10:00,279.79,279.86,279.67,279.76,3089.0,279.4039,279.4738,279.2841,279.3739,3089.0
2024-05-29 12:15:00,279.73,279.83,279.61,279.72,3207.0,279.344,279.4438,279.2241,279.334,3207.0
2024-05-29 12:20:00,279.6,280.11,279.6,280.06,18870.0,279.2142,279.7234,279.2142,279.6735,18870.0
2024-05-29 12:25:00,280.0,280.18,279.56,279.59,9159.0,279.6136,279.7934,279.1742,279.2042,9159.0
2024-05-29 12:30:00,279.6,279.6,279.32,279.55,2300.0,279.2142,279.2142,278.9345,279.1642,2300.0
2024-05-29 12:35:00,279.42,279.67,279.42,279.65,1681.0,279.0344,279.2841,279.0344,279.2641,1681.0
2024-05-29 12:40:00,279.49,279.62,279.26,279.26,1825.0,279.1043,279.2341,278.8746,278.8746,1825.0
2024-05-29 12:45:00,279.28,279.52,279.21,279.39,2313.0,278.8946,279.1343,278.8247,279.0044,2313.0
2024-05-29 12:50:00,279.37,279.46,279.37,279.42,1911.0,278.9845,279.0743,278.9845,279.0344,1911.0
2024-05-29 12:55:00,279.24,279.61,279.13,279.56,3183.0,278.8546,279.2241,278.7448,279.1742,3183.0
2024-05-29 13:00:00,279.56,279.56,278.74,278.78,3340.0,279.1742,279.1742,278.3553,278.3953,3340.0
2024-05-29 13:05:00,278.79,278.79,278.36,278.61,1425.0,278.4053,278.4053,277.9759,278.2255,1425.0
2024-05-29 13:10:00,278.65,278.69,278.65,278.69,600.0,278.2655,278.3054,278.2655,278.3054,600.0
2024-05-29 13:15:00,278.69,278.73,278.4,278.4,1185.0,278.3054,278.3454,278.0158,278.0158,1185.0
2024-05-29 13:20:00,278.46,278.64,278.44,278.47,4000.0,278.0757,278.2555,278.0558,278.0857,4000.0
2024-05-29 13:25:00,278.32,278.56,278.24,278.49,5450.0,277.9359,278.1756,277.856,278.1057,5450.0
2024-05-29 13:30:00,278.49,278.5,278.37,278.46,1200.0,278.1057,278.1157,277.9858,278.0757,1200.0
2024-05-29 13:35:00,278.34,278.34,278.13,278.26,914.0,277.9559,277.9559,277.7462,277.876,914.0
2024-05-29 13:40:00,278.3,278.34,278.11,278.22,4937.0,277.9159,277.9559,277.7262,277.8361,4937.0
2024-05-29 13:45:00,278.25,278.43,278.11,278.41,2288.0,277.866,278.0458,277.7262,278.0258,2288.0
2024-05-29 13:50:00,278.48,278.91,278.46,278.91,4686.0,278.0957,278.5251,278.0757,278.5251,4686.0
2024-05-29 13:55:00,278.92,278.98,278.88,278.88,1300.0,278.5351,278.595,278.4951,278.4951,1300.0
2024-05-29 14:00:00,278.88,278.88,278.47,278.48,1700.0,278.4951,278.4951,278.0857,278.0957,1700.0
2024-05-29 14:05:00,278.34,278.43,278.21,278.28,2535.0,277.9559,278.0458,277.8261,277.896,2535.0
2024-05-29 14:10:00,278.35,278.62,278.29,278.51,11073.0,277.9659,278.2355,277.906,278.1257,11073.0
2024-05-29 14:15:00,278.57,278.76,278.57,278.63,1600.0,278.1856,278.3753,278.1856,278.2455,1600.0
2024-05-29 14:20:00,278.71,278.89,278.32,278.35,6460.0,278.3254,278.5051,277.9359,277.9659,6460.0
2024-05-29 14:25:00,278.37,278.37,278.02,278.05,1000.0,277.9858,277.9858,277.6363,277.6663,1000.0
2024-05-29 14:30:00,278.02,278.05,277.82,277.94,3125.0,277.6363,277.6663,277.4366,277.5564,3125.0
2024-05-29 14:35:00,277.95,278.04,277.92,277.93,1095.0,277.5664,277.6563,277.5365,277.5465,1095.0
2024-05-29 14:40:00,277.91,278.29,277.86,278.15,11880.0,277.5265,277.906,277.4766,277.7662,11880.0
2024-05-29 14:45:00,278.28,278.29,277.72,277.78,3542.0,277.896,277.906,277.3367,277.3967,3542.0
2024-05-29 14:50:00,277.8,277.88,277.67,277.73,1300.0,277.4166,277.4965,277.2868,277.3467,1300.0
2024-05-29 14:55:00,277.78,277.8,277.62,277.65,2695.0,277.3967,277.4166,277.2369,277.2668,2695.0
2024-05-29 15:00:00,277.71,278.06,277.68,278.06,8029.0,277.3268,277.6763,277.2968,277.6763,8029.0
2024-05-29 15:05:00,278.02,278.58,278.02,278.47,2884.0,277.6363,278.1956,277.6363,278.0857,2884.0
2024-05-29 15:10:00,278.57,278.81,278.38,278.81,2876.0,278.1856,278.4252,277.9958,278.4252,2876.0
2024-05-29 15:15:00,278.9,279.04,278.79,279.04,726.0,278.5151,278.6549,278.4053,278.6549,726.0
2024-05-29 15:20:00,279.04,279.11,278.63,278.88,5067.0,278.6549,278.7248,278.2455,278.4951,5067.0
2024-05-29 15:25:00,278.9,279.11,278.89,279.01,2366.0,278.5151,278.7248,278.5051,278.625,2366.0
2024-05-29 15:30:00,278.89,278.9,278.52,278.77,4814.0,278.5051,278.5151,278.1356,278.3853,4814.0
2024-05-29 15:35:00,278.68,279.11,278.61,279.11,5935.0,278.2954,278.7248,278.2255,278.7248,5935.0
2024-05-29 15:40:00,278.95,279.05,278.53,278.55,13428.0,278.565,278.6649,278.1456,278.1656,13428.0
2024-05-29 15:45:00,278.63,278.64,278.23,278.53,8482.0,278.2455,278.2555,277.846,278.1456,8482.0
2024-05-29 15:50:00,278.53,278.67,277.57,277.57,30434.0,278.1456,278.2854,277.187,277.187,30434.0
2024-05-29 15:55:00,277.7,278.11,277.7,278.08,69522.0,277.3168,277.7262,277.3168,277.6962,69522.0
2024-05-30 09:30:00,278.13,278.59,277.0,278.43,9248.0,277.7462,278.2055,276.6177,278.0458,9248.0
2024-05-30 09:35:00,277.64,278.73,277.62,278.16,1919.0,277.2569,278.3454,277.2369,277.7761,1919.0
2024-05-30 09:40:00,278.37,278.37,277.82,277.87,1650.0,277.9858,277.9858,277.4366,277.4865,1650.0
2024-05-30 09:45:00,277.91,277.91,277.91,277.91,200.0,277.5265,277.5265,277.5265,277.5265,200.0
2024-05-30 09:50:00,278.1,278.65,278.1,278.62,561.0,277.7162,278.2655,277.7162,278.2355,561.0
2024-05-30 09:55:00,278.79,279.69,278.79,279.64,2690.0,278.4053,279.304,278.4053,279.2541,2690.0
2024-05-30 10:00:00,279.67,279.79,279.01,279.23,5065.0,279.2841,279.4039,278.625,278.8447,5065.0
2024-05-30 10:05:00,278.93,279.21,278.69,278.69,3167.0,278.5451,278.8247,278.3054,278.3054,3167.0
2024-05-30 10:10:00,278.66,278.88,277.72,278.17,4803.0,278.2754,278.4951,277.3367,277.7861,4803.0
2024-05-30 10:15:00,278.21,278.62,278.1,278.43,2200.0,277.8261,278.2355,277.7162,278.0458,2200.0
2024-05-30 10:20:00,278.66,279.36,278.66,279.36,847.0,278.2754,278.9745,278.2754,278.9745,847.0
2024-05-30 10:25:00,279.31,280.22,279.31,280.16,6292.0,278.9246,279.8333,278.9246,279.7734,6292.0
2024-05-30 10:30:00,280.15,280.51,279.95,280.33,4408.0,279.7634,280.1229,279.5637,279.9431,4408.0
2024-05-30 10:35:00,280.09,280.09,279.69,279.69,5578.0,279.7035,279.7035,279.304,279.304,5578.0
2024-05-30 10:40:00,279.76,280.04,279.43,280.04,4558.0,279.3739,279.6535,279.0444,279.6535,4558.0
2024-05-30 10:45:00,280.31,280.5,279.99,279.99,2282.0,279.9232,280.1129,279.6036,279.6036,2282.0
2024-05-30 10:50:00,280.01,280.4,279.95,280.04,2458.0,279.6236,280.013,279.5637,279.6535,2458.0
2024-05-30 10:55:00,279.96,280.24,279.48,279.88,2173.0,279.5737,279.8533,279.0943,279.4938,2173.0
2024-05-30 11:00:00,279.78,279.88,279.4,279.42,2400.0,279.3939,279.4938,279.0144,279.0344,2400.0
2024-05-30 11:05:00,279.42,279.78,279.41,279.78,1200.0,279.0344,279.3939,279.0244,279.3939,1200.0
2024-05-30 11:10:00,279.75,279.89,279.63,279.88,906.0,279.3639,279.5038,279.2441,279.4938,906.0
2024-05-30 11:15:00,279.88,280.08,279.83,280.08,1396.0,279.4938,279.6935,279.4438,279.6935,1396.0
2024-05-30 11:20:00,280.1,280.27,280.09,280.23,2160.0,279.7135,279.8832,279.7035,279.8433,2160.0
2024-05-30 11:25:00,280.35,280.49,280.16,280.49,2270.0,279.9631,280.1029,279.7734,280.1029,2270.0
2024-05-30 11:30:00,280.61,280.98,280.57,280.76,4316.0,280.2228,280.5922,280.1828,280.3726,4316.0
2024-05-30 11:35:00,280.77,280.81,280.08,280.12,4065.0,280.3825,280.4225,279.6935,279.7334,4065.0
2024-05-30 11:40:00,280.13,280.13,279.88,279.91,2684.0,279.7434,279.7434,279.4938,279.5237,2684.0
2024-05-30 11:45:00,280.05,280.08,279.68,279.79,1099.0,279.6635,279.6935,279.294,279.4039,1099.0
2024-05-30 11:50:00,279.8,279.8,279.02,279.06,1851.0,279.4139,279.4139,278.635,278.6749,1851.0
2024-05-30 11:55:00,279.11,279.58,279.11,279.58,2717.0,278.7248,279.1942,278.7248,279.1942,2717.0
2024-05-30 12:00:00,279.5,280.44,279.49,280.44,3331.0,279.1143,280.053,279.1043,280.053,3331.0
2024-05-30 12:05:00,280.22,280.79,280.22,280.31,4068.0,279.8333,280.4025,279.8333,279.9232,4068.0
2024-05-30 12:10:00,280.37,280.37,280.06,280.3,867.0,279.9831,279.9831,279.6735,279.9132,867.0
2024-05-30 12:15:00,280.18,280.33,280.12,280.12,400.0,279.7934,279.9431,279.7334,279.7334,400.0
2024-05-30 12:20:00,280.2,280.4,280.14,280.4,1364.0,279.8133,280.013,279.7534,280.013,1364.0
2024-05-30 12:25:00,280.38,280.65,280.12,280.38,5491.0,279.9931,280.2627,279.7334,279.9931,5491.0
2024-05-30 12:30:00,280.24,280.5,280.24,280.5,902.0,279.8533,280.1129,279.8533,280.1129,902.0
2024-05-30 12:35:00,280.51,280.67,280.46,280.54,1065.0,280.1229,280.2827,280.073,280.1529,1065.0
2024-05-30 12:40:00,280.47,280.68,280.4,280.41,2451.0,280.083,280.2927,280.013,280.023,2451.0
2024-05-30 12:45:00,280.49,280.59,280.39,280.53,1002.0,280.1029,280.2028,280.0031,280.1429,1002.0
2024-05-30 12:50:00,280.39,280.64,280.39,280.64,974.0,280.0031,280.2527,280.0031,280.2527,974.0
2024-05-30 12:55:00,280.62,280.88,280.54,280.88,692.0,280.2327,280.4924,280.1529,280.4924,692.0
2024-05-30 13:00:00,280.88,281.18,280.7,280.86,2564.0,280.4924,280.792,280.3126,280.4724,2564.0
2024-05-30 13:05:00,280.87,281.08,280.87,280.96,1879.0,280.4824,280.6921,280.4824,280.5723,1879.0
2024-05-30 13:10:00,280.99,281.2,280.99,281.09,800.0,280.6022,280.8119,280.6022,280.7021,800.0
2024-05-30 13:15:00,281.19,281.19,280.87,280.9,2233.0,280.802,280.802,280.4824,280.5124,2233.0
2024-05-30 13:20:00,280.91,281.01,280.7,280.74,525.0,280.5223,280.6222,280.3126,280.3526,525.0
2024-05-30 13:25:00,280.57,280.9,280.33,280.85,3859.0,280.1828,280.5124,279.9431,280.4624,3859.0
2024-05-30 13:30:00,280.85,280.9,280.65,280.77,949.0,280.4624,280.5124,280.2627,280.3825,949.0
2024-05-30 13:35:00,280.84,280.95,280.84,280.95,429.0,280.4524,280.5623,280.4524,280.5623,429.0
2024-05-30 13:40:00,280.97,281.08,280.89,281.06,504.0,280.5823,280.6921,280.5024,280.6721,504.0
2024-05-30 13:45:00,280.97,281.02,280.55,280.61,1618.0,280.5823,280.6322,280.1628,280.2228,1618.0
2024-05-30 13:50:00,280.58,280.58,280.38,280.58,803.0,280.1928,280.1928,279.9931,280.1928,803.0
2024-05-30 13:55:00,280.38,280.82,280.37,280.82,1207.0,279.9931,280.4325,279.9831,280.4325,1207.0
2024-05-30 14:00:00,280.71,281.09,280.71,280.97,3802.0,280.3226,280.7021,280.3226,280.5823,3802.0
2024-05-30 14:05:00,280.98,281.25,280.87,281.09,3135.0,280.5922,280.8619,280.4824,280.7021,3135.0
2024-05-30 14:10:00,281.1,281.29,280.84,281.0,4748.0,280.7121,280.9018,280.4524,280.6122,4748.0
2024-05-30 14:15:00,281.0,281.23,280.32,281.01,9180.0,280.6122,280.8419,279.9332,280.6222,9180.0
2024-05-30 14:20:00,281.01,281.06,280.7,280.82,1700.0,280.6222,280.6721,280.3126,280.4325,1700.0
2024-05-30 14:25:00,280.84,281.07,280.71,281.07,802.0,280.4524,280.6821,280.3226,280.6821,802.0
2024-05-30 14:30:00,280.99,281.23,280.98,281.01,1210.0,280.6022,280.8419,280.5922,280.6222,1210.0
2024-05-30 14:35:00,281.07,281.18,280.8,281.06,10591.0,280.6821,280.792,280.4125,280.6721,10591.0
2024-05-30 14:40:00,280.96,281.02,280.34,280.34,2306.0,280.5723,280.6322,279.9531,279.9531,2306.0
2024-05-30 14:45:00,280.52,280.87,280.48,280.86,2546.0,280.1329,280.4824,280.0929,280.4724,2546.0
2024-05-30 14:50:00,280.84,280.86,280.69,280.73,1423.0,280.4524,280.4724,280.3026,280.3426,1423.0
2024-05-30 14:55:00,280.73,280.82,280.64,280.66,4900.0,280.3426,280.4325,280.2527,280.2727,4900.0
2024-05-30 15:00:00,280.69,280.87,280.62,280.67,5132.0,280.3026,280.4824,280.2327,280.2827,5132.0
2024-05-30 15:05:00,280.68,280.79,280.64,280.76,2029.0,280.2927,280.4025,280.2527,280.3726,2029.0
2024-05-30 15:10:00,280.7,280.95,280.57,280.87,1650.0,280.3126,280.5623,280.1828,280.4824,1650.0
2024-05-30 15:15:00,280.88,280.95,280.79,280.85,2600.0,280.4924,280.5623,280.4025,280.4624,2600.0
2024-05-30 15:20:00,280.77,281.26,280.77,280.92,14558.0,280.3825,280.8719,280.3825,280.5323,14558.0
2024-05-30 15:25:00,280.93,281.24,280.93,281.24,2442.0,280.5423,280.8519,280.5423,280.8519,2442.0
2024-05-30 15:30:00,281.27,281.37,280.11,280.14,7598.0,280.8818,280.9817,279.7234,279.7534,7598.0
2024-05-30 15:35:00,280.01,280.13,279.59,279.59,5615.0,279.6236,279.7434,279.2042,279.2042,5615.0
2024-05-30 15:40:00,279.59,279.78,279.4,279.61,4376.0,279.2042,279.3939,279.0144,279.2241,4376.0
2024-05-30 15:45:00,279.48,279.48,279.1,279.1,2888.0,279.0943,279.0943,278.7148,278.7148,2888.0
2024-05-30 15:50:00,279.29,280.07,279.06,280.05,9446.0,278.9046,279.6835,278.6749,279.6635,9446.0
2024-05-30 15:55:00,280.15,280.39,279.7,279.73,25087.0,279.7634,280.0031,279.314,279.344,25087.0
2024-05-31 09:30:00,281.1,281.79,280.35,281.57,16212.0,280.7121,281.4011,279.9631,281.1814,16212.0
2024-05-31 09:35:00,281.4,283.29,281.27,283.28,12714.0,281.0117,282.8991,280.8818,282.8891,12714.0
2024-05-31 09:40:00,283.15,284.28,282.32,284.05,6147.0,282.7593,283.8877,281.9304,283.658,6147.0
2024-05-31 09:45:00,283.72,284.05,282.99,283.53,19422.0,283.3285,283.658,282.5995,283.1387,19422.0
2024-05-31 09:50:00,283.59,284.32,283.16,283.74,21356.0,283.1986,283.9276,282.7692,283.3484,21356.0
2024-05-31 09:55:00,283.74,283.75,282.64,282.65,6063.0,283.3484,283.3584,282.25,282.2599,6063.0
2024-05-31 10:00:00,282.82,282.99,279.78,279.91,32889.0,282.4297,282.5995,279.3939,279.5237,32889.0
2024-05-31 10:05:00,279.74,280.94,279.3,279.94,12168.0,279.354,280.5523,278.9146,279.5537,12168.0
2024-05-31 10:10:00,279.52,280.02,277.22,277.46,14877.0,279.1343,279.6336,276.8374,277.0771,14877.0
2024-05-31 10:15:00,277.59,277.72,275.92,276.07,5408.0,277.2069,277.3367,275.5392,275.689,5408.0
2024-05-31 10:20:00,275.47,275.47,272.58,273.47,15907.0,275.0899,275.0899,272.2038,273.0926,15907.0
2024-05-31 10:25:00,273.18,273.57,271.33,272.84,19301.0,272.803,273.1925,270.9556,272.4635,19301.0
2024-05-31 10:30:00,272.93,273.21,272.12,272.4,11701.0,272.5534,272.833,271.7445,272.0241,11701.0
2024-05-31 10:35:00,272.25,273.16,271.7,272.38,16273.0,271.8743,272.783,271.3251,272.0041,16273.0
2024-05-31 10:40:00,272.18,272.81,271.88,271.98,7449.0,271.8044,272.4335,271.5048,271.6047,7449.0
2024-05-31 10:45:00,271.91,272.32,271.52,271.6,4689.0,271.5348,271.9442,271.1453,271.2252,4689.0
2024-05-31 10:50:00,271.5,271.84,270.07,270.42,10156.0,271.1253,271.4649,269.6973,270.0468,10156.0
2024-05-31 10:55:00,270.68,272.53,270.63,272.39,8726.0,270.3065,272.1539,270.2565,272.0141,8726.0
2024-05-31 11:00:00,272.73,273.0,271.79,272.06,7687.0,272.3536,272.6233,271.4149,271.6846,7687.0
2024-05-31 11:05:00,272.14,273.45,272.14,273.45,1386.0,271.7644,273.0726,271.7644,273.0726,1386.0
2024-05-31 11:10:00,273.69,273.69,273.11,273.12,1000.0,273.3123,273.3123,272.7331,272.7431,1000.0
2024-05-31 11:15:00,273.38,273.51,272.3,272.66,9110.0,273.0027,273.1326,271.9242,272.2837,9110.0
2024-05-31 11:20:00,272.66,273.78,272.62,273.74,4223.0,272.2837,273.4022,272.2438,273.3622,4223.0
2024-05-31 11:25:00,273.8,273.8,272.63,272.63,6380.0,273.4222,273.4222,272.2538,272.2538,6380.0
2024-05-31 11:30:00,272.63,272.76,272.44,272.44,799.0,272.2538,272.3836,272.064,272.064,799.0
2024-05-31 11:35:00,272.32,272.63,271.93,272.0,1594.0,271.9442,272.2538,271.5547,271.6246,1594.0
2024-05-31 11:40:00,272.04,272.04,271.88,271.88,200.0,271.6646,271.6646,271.5048,271.5048,200.0
2024-05-31 11:45:00,271.95,272.52,271.93,272.52,1983.0,271.5747,272.1439,271.5547,272.1439,1983.0
2024-05-31 11:50:00,272.48,272.73,272.0,272.07,2628.0,272.104,272.3536,271.6246,271.6945,2628.0
2024-05-31 11:55:00,272.12,272.18,271.81,272.09,2945.0,271.7445,271.8044,271.4349,271.7145,2945.0
2024-05-31 12:00:00,272.29,272.5,271.68,271.86,2089.0,271.9142,272.1239,271.3051,271.4848,2089.0
2024-05-31 12:05:00,271.61,271.66,270.95,271.45,3399.0,271.2352,271.2851,270.5761,271.0754,3399.0
2024-05-31 12:10:00,271.29,271.32,270.75,270.92,3553.0,270.9156,270.9456,270.3764,270.5461,3553.0
2024-05-31 12:15:00,270.68,270.75,270.42,270.61,1217.0,270.3065,270.3764,270.0468,270.2366,1217.0
2024-05-31 12:20:00,270.48,270.49,269.61,270.17,5176.0,270.1067,270.1167,269.2379,269.7972,5176.0
2024-05-31 12:25:00,270.24,270.57,270.13,270.56,2764.0,269.8671,270.1966,269.7572,270.1866,2764.0
2024-05-31 12:30:00,270.83,270.84,270.64,270.81,683.0,270.4563,270.4662,270.2665,270.4363,683.0
2024-05-31 12:35:00,270.69,270.97,270.31,270.47,2314.0,270.3164,270.5961,269.937,270.0968,2314.0
2024-05-31 12:40:00,270.38,271.44,270.38,271.44,2769.0,270.0069,271.0654,270.0069,271.0654,2769.0
2024-05-31 12:45:00,271.62,271.84,271.44,271.64,6811.0,271.2452,271.4649,271.0654,271.2651,6811.0
2024-05-31 12:50:00,271.74,271.82,271.48,271.51,1713.0,271.365,271.4449,271.1054,271.1353,1713.0
2024-05-31 12:55:00,271.62,272.26,271.45,271.91,4927.0,271.2452,271.8843,271.0754,271.5348,4927.0
2024-05-31 13:00:00,272.09,272.53,272.08,272.49,3005.0,271.7145,272.1539,271.7045,272.114,3005.0
2024-05-31 13:05:00,272.34,272.47,272.34,272.47,765.0,271.9642,272.094,271.9642,272.094,765.0
2024-05-31 13:10:00,272.59,272.61,272.47,272.47,800.0,272.2138,272.2338,272.094,272.094,800.0
2024-05-31 13:15:00,272.6,272.82,272.52,272.52,1180.0,272.2238,272.4435,272.1439,272.1439,1180.0
2024-05-31 13:20:00,272.67,272.68,272.19,272.6,3205.0,272.2937,272.3037,271.8144,272.2238,3205.0
2024-05-31 13:25:00,272.72,272.72,272.48,272.48,200.0,272.3436,272.3436,272.104,272.104,200.0
2024-05-31 13:30:00,272.67,273.26,272.46,273.1,5035.0,272.2937,272.8829,272.084,272.7231,5035.0
2024-05-31 13:35:00,272.78,273.19,272.73,273.16,1410.0,272.4036,272.813,272.3536,272.783,1410.0
2024-05-31 13:40:00,273.46,273.46,272.94,273.04,593.0,273.0826,273.0826,272.5633,272.6632,593.0
2024-05-31 13:45:00,273.34,273.57,273.34,273.45,1073.0,272.9628,273.1925,272.9628,273.0726,1073.0
2024-05-31 13:50:00,273.64,273.8,273.32,273.32,800.0,273.2624,273.4222,272.9428,272.9428,800.0
2024-05-31 13:55:00,273.41,273.49,273.4,273.49,200.0,273.0327,273.1126,273.0227,273.1126,200.0
2024-05-31 14:00:00,273.3,273.59,273.29,273.57,3101.0,272.9228,273.2124,272.9129,273.1925,3101.0
2024-05-31 14:05:00,273.36,273.45,273.3,273.44,2400.0,272.9828,273.0726,272.9228,273.0627,2400.0
2024-05-31 14:10:00,273.36,273.46,272.92,273.14,13702.0,272.9828,273.0826,272.5434,272.7631,13702.0
2024-05-31 14:15:00,273.27,273.35,273.11,273.32,2828.0,272.8929,272.9728,272.7331,272.9428,2828.0
2024-05-31 14:20:00,273.25,273.29,273.05,273.05,800.0,272.8729,272.9129,272.6732,272.6732,800.0
2024-05-31 14:25:00,273.05,273.05,272.54,272.54,2984.0,272.6732,272.6732,272.1639,272.1639,2984.0
2024-05-31 14:30:00,272.68,272.82,272.27,272.27,1861.0,272.3037,272.4435,271.8943,271.8943,1861.0
2024-05-31 14:35:00,272.47,272.56,272.34,272.53,3167.0,272.094,272.1839,271.9642,272.1539,3167.0
2024-05-31 14:40:00,272.53,272.94,272.41,272.92,6764.0,272.1539,272.5633,272.0341,272.5434,6764.0
2024-05-31 14:45:00,273.33,273.57,273.21,273.42,3805.0,272.9528,273.1925,272.833,273.0427,3805.0
2024-05-31 14:50:00,273.27,273.46,273.21,273.39,2546.0,272.8929,273.0826,272.833,273.0127,2546.0
2024-05-31 14:55:00,273.46,273.61,273.46,273.59,1003.0,273.0826,273.2324,273.0826,273.2124,1003.0
2024-05-31 15:00:00,273.4,274.34,273.4,273.46,6877.0,273.0227,273.9614,273.0227,273.0826,6877.0
2024-05-31 15:05:00,273.25,273.81,273.13,273.63,3203.0,272.8729,273.4321,272.7531,273.2524,3203.0
2024-05-31 15:10:00,273.7,274.0,273.7,274.0,1831.0,273.3223,273.6219,273.3223,273.6219,1831.0
2024-05-31 15:15:00,274.09,274.64,273.94,274.63,7377.0,273.7118,274.261,273.562,274.251,7377.0
2024-05-31 15:20:00,274.62,274.79,274.14,274.31,5334.0,274.241,274.4108,273.7617,273.9315,5334.0
2024-05-31 15:25:00,274.46,274.68,274.21,274.35,5029.0,274.0812,274.3009,273.8316,273.9714,5029.0
2024-05-31 15:30:00,274.1,274.51,274.02,274.43,3628.0,273.7217,274.1312,273.6419,274.0513,3628.0
2024-05-31 15:35:00,274.46,274.63,273.8,273.92,5032.0,274.0812,274.251,273.4222,273.542,5032.0
2024-05-31 15:40:00,273.93,274.5,273.75,274.22,7647.0,273.552,274.1212,273.3722,273.8416,7647.0
2024-05-31 15:45:00,274.43,274.85,274.31,274.66,14763.0,274.0513,274.4707,273.9315,274.281,14763.0
2024-05-31 15:50:00,274.56,275.93,274.44,275.76,14665.0,274.1811,275.5492,274.0613,275.3795,14665.0
2024-05-31 15:55:00,275.73,276.1,275.38,275.85,66478.0,275.3495,275.719,275.0,275.4693,66478.0
2024-06-03 09:30:00,278.27,279.4,276.52,277.63,15147.0,277.886,279.0144,276.1384,277.2469,15147.0
2024-06-03 09:35:00,277.53,277.73,275.86,276.98,6883.0,277.147,277.3467,275.4793,276.5978,6883.0
2024-06-03 09:40:00,277.13,277.13,275.85,275.87,4500.0,276.7476,276.7476,275.4693,275.4893,4500.0
2024-06-03 09:45:00,276.51,276.87,274.94,275.29,3489.0,276.1284,276.4879,274.5606,274.9101,3489.0
2024-06-03 09:50:00,275.39,275.63,273.87,274.21,9678.0,275.01,275.2496,273.4921,273.8316,9678.0
2024-06-03 09:55:00,272.6,273.11,272.48,272.91,2431.0,272.2238,272.7331,272.104,272.5334,2431.0
2024-06-03 10:00:00,272.91,273.33,270.57,270.57,19429.0,272.5334,272.9528,270.1966,270.1966,19429.0
2024-06-03 10:05:00,270.76,272.04,270.08,271.41,4825.0,270.3864,271.6646,269.7073,271.0355,4825.0
2024-06-03 10:10:00,272.04,272.44,271.59,272.36,3212.0,271.6646,272.064,271.2152,271.9841,3212.0
2024-06-03 10:15:00,272.53,273.5,271.98,272.13,9232.0,272.1539,273.1226,271.6047,271.7545,9232.0
2024-06-03 10:20:00,271.99,271.99,270.46,270.79,4641.0,271.6147,271.6147,270.0868,270.4163,4641.0
2024-06-03 10:25:00,270.79,271.86,270.78,271.05,2711.0,270.4163,271.4848,270.4063,270.676,2711.0
2024-06-03 10:30:00,270.08,270.9,269.86,270.34,6820.0,269.7073,270.5262,269.4876,269.9669,6820.0
2024-06-03 10:35:00,270.54,270.71,269.65,270.09,9289.0,270.1667,270.3364,269.2779,269.7173,9289.0
2024-06-03 10:40:00,270.06,271.01,269.98,270.63,4358.0,269.6873,270.636,269.6074,270.2565,4358.0
2024-06-03 10:45:00,270.84,270.98,269.92,270.66,8419.0,270.4662,270.606,269.5475,270.2865,8419.0
2024-06-03 10:50:00,271.02,271.33,270.19,270.24,3783.0,270.646,270.9556,269.8171,269.8671,3783.0
2024-06-03 10:55:00,270.24,270.92,269.71,270.3,6573.0,269.8671,270.5461,269.3378,269.927,6573.0
2024-06-03 11:00:00,271.02,271.02,269.2,270.86,18260.0,270.646,270.646,268.8285,270.4862,18260.0
2024-06-03 11:05:00,270.06,270.44,269.4,269.62,6830.0,269.6873,270.0668,269.0282,269.2479,6830.0
2024-06-03 11:10:00,270.05,270.36,269.17,269.75,2600.0,269.6773,269.9869,268.7985,269.3777,2600.0
2024-06-03 11:15:00,269.06,269.41,268.08,268.09,3886.0,268.6887,269.0382,267.71,267.72,3886.0
2024-06-03 11:20:00,268.56,268.84,267.34,268.65,18256.0,268.1894,268.469,266.9711,268.2793,18256.0
2024-06-03 11:25:00,268.96,269.01,265.4,265.66,32731.0,268.5888,268.6388,265.0337,265.2934,32731.0
2024-06-03 11:30:00,266.37,267.23,265.02,267.19,24986.0,266.0024,266.8612,264.6543,266.8213,24986.0
2024-06-03 11:35:00,267.52,268.48,266.91,266.91,4125.0,267.1508,268.1095,266.5417,266.5417,4125.0
2024-06-03 11:40:00,267.18,268.17,266.97,267.88,6135.0,266.8113,267.7999,266.6016,267.5103,6135.0
2024-06-03 11:45:00,268.23,268.23,267.22,267.22,2150.0,267.8598,267.8598,266.8512,266.8512,2150.0
2024-06-03 11:50:00,267.8,268.37,267.55,268.03,5121.0,267.4304,267.9996,267.1808,267.6601,5121.0
2024-06-03 11:55:00,268.12,268.41,266.52,266.52,5212.0,267.75,268.0396,266.1522,266.1522,5212.0
2024-06-03 12:00:00,266.93,267.35,266.5,266.95,4136.0,266.5616,266.9811,266.1322,266.5816,4136.0
2024-06-03 12:05:00,267.0,267.0,266.27,266.53,6561.0,266.6315,266.6315,265.9025,266.1622,6561.0
2024-06-03 12:10:00,266.77,266.77,265.57,265.61,12711.0,266.4019,266.4019,265.2035,265.2435,12711.0
2024-06-03 12:15:00,266.19,266.39,265.78,266.0,2235.0,265.8227,266.0224,265.4132,265.6329,2235.0
2024-06-03 12:20:00,265.61,265.94,265.27,265.58,2385.0,265.2435,265.573,264.9039,265.2135,2385.0
2024-06-03 12:25:00,265.63,266.77,265.63,266.77,4062.0,265.2634,266.4019,265.2634,266.4019,4062.0
2024-06-03 12:30:00,266.36,267.28,266.33,267.28,2969.0,265.9924,266.9112,265.9625,266.9112,2969.0
2024-06-03 12:35:00,266.93,268.3,266.79,268.3,7484.0,266.5616,267.9297,266.4218,267.9297,7484.0
2024-06-03 12:40:00,268.15,268.28,267.09,267.1,1974.0,267.78,267.9098,266.7214,266.7314,1974.0
2024-06-03 12:45:00,266.96,267.21,266.73,267.14,6996.0,266.5916,266.8412,266.3619,266.7713,6996.0
2024-06-03 12:50:00,266.97,266.97,266.27,266.55,2339.0,266.6016,266.6016,265.9025,266.1822,2339.0
2024-06-03 12:55:00,266.28,267.37,266.28,267.17,1900.0,265.9125,267.001,265.9125,266.8013,1900.0
2024-06-03 13:00:00,266.84,267.22,266.57,267.12,2191.0,266.4718,266.8512,266.2021,266.7514,2191.0
2024-06-03 13:05:00,267.12,267.77,267.1,267.77,7632.0,266.7514,267.4005,266.7314,267.4005,7632.0
2024-06-03 13:10:00,267.55,267.81,266.42,266.75,4872.0,267.1808,267.4404,266.0523,266.3819,4872.0
2024-06-03 13:15:00,266.74,267.0,266.51,266.86,4234.0,266.3719,266.6315,266.1422,266.4917,4234.0
2024-06-03 13:20:00,266.59,266.86,266.59,266.8,700.0,266.2221,266.4917,266.2221,266.4318,700.0
2024-06-03 13:25:00,266.78,267.72,266.59,267.72,3891.0,266.4118,267.3505,266.2221,267.3505,3891.0
2024-06-03 13:30:00,267.97,267.98,267.72,267.92,510.0,267.6002,267.6102,267.3505,267.5503,510.0
2024-06-03 13:35:00,267.51,267.94,267.51,267.94,1520.0,267.1408,267.5702,267.1408,267.5702,1520.0
2024-06-03 13:40:00,267.94,267.94,267.39,267.51,2878.0,267.5702,267.5702,267.021,267.1408,2878.0
2024-06-03 13:45:00,267.29,267.65,267.22,267.65,1052.0,266.9211,267.2806,266.8512,267.2806,1052.0
2024-06-03 13:50:00,267.49,267.49,267.3,267.42,756.0,267.1209,267.1209,266.9311,267.051,756.0
2024-06-03 13:55:00,267.38,267.83,267.38,267.83,3915.0,267.011,267.4604,267.011,267.4604,3915.0
2024-06-03 14:00:00,268.12,268.23,267.85,268.23,1435.0,267.75,267.8598,267.4804,267.8598,1435.0
2024-06-03 14:05:00,268.11,268.32,267.9,268.02,2005.0,267.74,267.9497,267.5303,267.6501,2005.0
2024-06-03 14:10:00,268.27,268.5,268.11,268.49,5522.0,267.8998,268.1295,267.74,268.1195,5522.0
2024-06-03 14:15:00,268.54,268.57,268.08,268.57,1369.0,268.1694,268.1994,267.71,268.1994,1369.0
2024-06-03 14:20:00,268.69,269.15,268.69,269.15,795.0,268.3192,268.7786,268.3192,268.7786,795.0
2024-06-03 14:25:00,269.4,269.55,269.19,269.19,3360.0,269.0282,269.178,268.8185,268.8185,3360.0
2024-06-03 14:30:00,269.23,269.52,268.97,269.52,2983.0,268.8585,269.1481,268.5988,269.1481,2983.0
2024-06-03 14:35:00,269.02,269.45,269.02,269.06,1600.0,268.6488,269.0782,268.6488,268.6887,1600.0
2024-06-03 14:40:00,269.44,269.69,269.42,269.66,4035.0,269.0682,269.3178,269.0482,269.2879,4035.0
2024-06-03 14:45:00,269.41,269.95,269.41,269.67,3659.0,269.0382,269.5775,269.0382,269.2979,3659.0
2024-06-03 14:50:00,269.84,269.98,269.24,269.35,3927.0,269.4676,269.6074,268.8684,268.9783,3927.0
2024-06-03 14:55:00,269.23,269.68,269.16,269.68,1700.0,268.8585,269.3078,268.7886,269.3078,1700.0
2024-06-03 15:00:00,269.68,269.89,269.61,269.64,1914.0,269.3078,269.5176,269.2379,269.2679,1914.0
2024-06-03 15:05:00,269.8,270.15,269.58,270.15,2600.0,269.4277,269.7772,269.208,269.7772,2600.0
2024-06-03 15:10:00,270.25,270.36,269.82,270.15,6310.0,269.8771,269.9869,269.4476,269.7772,6310.0
2024-06-03 15:15:00,270.38,270.53,270.2,270.53,2876.0,270.0069,270.1567,269.8271,270.1567,2876.0
2024-06-03 15:20:00,270.58,270.6,270.29,270.6,4344.0,270.2066,270.2266,269.917,270.2266,4344.0
2024-06-03 15:25:00,270.71,271.22,270.58,271.06,5878.0,270.3364,270.8457,270.2066,270.6859,5878.0
2024-06-03 15:30:00,271.12,271.12,270.51,270.85,3931.0,270.7459,270.7459,270.1367,270.4762,3931.0
2024-06-03 15:35:00,270.82,271.22,270.62,270.63,10238.0,270.4463,270.8457,270.2465,270.2565,10238.0
2024-06-03 15:40:00,270.56,271.59,270.47,271.58,9197.0,270.1866,271.2152,270.0968,271.2052,9197.0
2024-06-03 15:45:00,271.51,271.82,271.33,271.55,11718.0,271.1353,271.4449,270.9556,271.1753,11718.0
2024-06-03 15:50:00,271.57,271.72,270.78,271.12,13249.0,271.1952,271.345,270.4063,270.7459,13249.0
2024-06-03 15:55:00,271.21,272.23,271.18,271.97,36686.0,270.8357,271.8543,270.8058,271.5947,36686.0
2024-06-04 09:30:00,270.99,271.4,270.22,271.4,17177.0,270.616,271.0255,269.8471,271.0255,17177.0
2024-06-04 09:35:00,270.15,271.97,270.15,271.97,1475.0,269.7772,271.5947,269.7772,271.5947,1475.0
2024-06-04 09:40:00,271.89,271.89,271.04,271.52,4850.0,271.5148,271.5148,270.666,271.1453,4850.0
2024-06-04 09:45:00,271.62,271.74,270.51,270.56,6554.0,271.2452,271.365,270.1367,270.1866,6554.0
2024-06-04 09:50:00,270.36,270.44,269.92,269.92,2539.0,269.9869,270.0668,269.5475,269.5475,2539.0
2024-06-04 09:55:00,269.73,269.74,268.74,268.91,2975.0,269.3578,269.3678,268.3691,268.5389,2975.0
2024-06-04 10:00:00,269.26,270.0,268.68,269.19,8100.0,268.8884,269.6274,268.3092,268.8185,8100.0
2024-06-04 10:05:00,269.18,270.04,269.15,269.92,15268.0,268.8085,269.6673,268.7786,269.5475,15268.0
2024-06-04 10:10:00,269.76,269.89,268.78,269.31,3377.0,269.3877,269.5176,268.4091,268.9384,3377.0
2024-06-04 10:15:00,269.53,270.31,269.22,270.23,2966.0,269.158,269.937,268.8485,269.8571,2966.0
2024-06-04 10:20:00,270.47,270.69,269.49,269.56,9869.0,270.0968,270.3164,269.1181,269.188,9869.0
2024-06-04 10:25:00,269.58,270.91,269.58,270.81,672.0,269.208,270.5361,269.208,270.4363,672.0
2024-06-04 10:30:00,270.86,271.06,270.0,270.32,21606.0,270.4862,270.6859,269.6274,269.947,21606.0
2024-06-04 10:35:00,270.2,270.65,270.11,270.65,2171.0,269.8271,270.2765,269.7372,270.2765,2171.0
2024-06-04 10:40:00,270.86,270.95,270.66,270.82,3059.0,270.4862,270.5761,270.2865,270.4463,3059.0
2024-06-04 10:45:00,270.86,271.05,270.04,270.16,5156.0,270.4862,270.676,269.6673,269.7872,5156.0
2024-06-04 10:50:00,270.06,270.67,270.05,270.63,5722.0,269.6873,270.2965,269.6773,270.2565,5722.0
2024-06-04 10:55:00,270.44,270.58,267.82,268.06,12844.0,270.0668,270.2066,267.4504,267.6901,12844.0
2024-06-04 11:00:00,267.84,268.46,267.51,267.62,12388.0,267.4704,268.0895,267.1408,267.2507,12388.0
2024-06-04 11:05:00,267.82,267.84,267.0,267.7,17817.0,267.4504,267.4704,266.6315,267.3306,17817.0
2024-06-04 11:10:00,267.76,268.14,267.33,267.5,8033.0,267.3905,267.77,266.9611,267.1308,8033.0
2024-06-04 11:15:00,267.64,268.34,267.5,267.77,4752.0,267.2707,267.9697,267.1308,267.4005,4752.0
2024-06-04 11:20:00,267.65,268.48,267.65,267.68,4310.0,267.2806,268.1095,267.2806,267.3106,4310.0
2024-06-04 11:25:00,267.47,267.5,266.26,266.3,8778.0,267.1009,267.1308,265.8926,265.9325,8778.0
2024-06-04 11:30:00,266.54,266.72,265.81,265.81,9311.0,266.1722,266.3519,265.4432,265.4432,9311.0
2024-06-04 11:35:00,265.67,266.59,265.4,266.59,7414.0,265.3034,266.2221,265.0337,266.2221,7414.0
2024-06-04 11:40:00,266.4,267.23,266.39,266.41,3230.0,266.0324,266.8612,266.0224,266.0424,3230.0
2024-06-04 11:45:00,266.63,267.03,266.56,266.56,3817.0,266.262,266.6615,266.1921,266.1921,3817.0
2024-06-04 11:50:00,266.75,266.75,266.34,266.71,15931.0,266.3819,266.3819,265.9725,266.3419,15931.0
2024-06-04 11:55:00,266.69,267.06,266.3,266.3,6494.0,266.322,266.6915,265.9325,265.9325,6494.0
2024-06-04 12:00:00,266.29,266.72,265.92,266.72,5329.0,265.9225,266.3519,265.553,266.3519,5329.0
2024-06-04 12:05:00,266.71,267.07,266.69,266.94,2704.0,266.3419,266.7014,266.322,266.5716,2704.0
2024-06-04 12:10:00,266.84,267.03,266.6,266.9,2467.0,266.4718,266.6615,266.2321,266.5317,2467.0
2024-06-04 12:15:00,267.13,267.25,266.84,266.85,2562.0,266.7614,266.8812,266.4718,266.4817,2562.0
2024-06-04 12:20:00,267.18,267.6,267.18,267.6,1486.0,266.8113,267.2307,266.8113,267.2307,1486.0
2024-06-04 12:25:00,267.87,268.21,267.68,267.88,10705.0,267.5003,267.8399,267.3106,267.5103,10705.0
2024-06-04 12:30:00,267.64,267.77,267.3,267.32,5176.0,267.2707,267.4005,266.9311,266.9511,5176.0
2024-06-04 12:35:00,267.53,267.53,266.82,267.02,700.0,267.1608,267.1608,266.4518,266.6515,700.0
2024-06-04 12:40:00,267.05,267.56,266.82,267.45,5281.0,266.6815,267.1908,266.4518,267.0809,5281.0
2024-06-04 12:45:00,267.49,267.49,267.11,267.11,1285.0,267.1209,267.1209,266.7414,266.7414,1285.0
2024-06-04 12:50:00,266.72,266.78,266.41,266.67,2258.0,266.3519,266.4118,266.0424,266.302,2258.0
2024-06-04 12:55:00,266.81,266.93,266.81,266.93,400.0,266.4418,266.5616,266.4418,266.5616,400.0
2024-06-04 13:00:00,266.94,266.96,266.53,266.96,2519.0,266.5716,266.5916,266.1622,266.5916,2519.0
2024-06-04 13:05:00,266.83,266.88,266.19,266.36,3443.0,266.4618,266.5117,265.8227,265.9924,3443.0
2024-06-04 13:10:00,266.35,266.75,266.28,266.74,4892.0,265.9824,266.3819,265.9125,266.3719,4892.0
2024-06-04 13:15:00,266.72,267.0,266.72,266.86,2499.0,266.3519,266.6315,266.3519,266.4917,2499.0
2024-06-04 13:20:00,266.95,267.23,266.46,266.47,4037.0,266.5816,266.8612,266.0923,266.1023,4037.0
2024-06-04 13:25:00,266.24,266.72,266.18,266.72,2301.0,265.8726,266.3519,265.8127,266.3519,2301.0
2024-06-04 13:30:00,266.84,266.99,266.4,266.4,2200.0,266.4718,266.6216,266.0324,266.0324,2200.0
2024-06-04 13:35:00,266.36,267.03,266.36,266.72,4287.0,265.9924,266.6615,265.9924,266.3519,4287.0
2024-06-04 13:40:00,266.73,266.73,266.55,266.67,916.0,266.3619,266.3619,266.1822,266.302,916.0
2024-06-04 13:45:00,266.81,267.61,266.81,267.53,4025.0,266.4418,267.2407,266.4418,267.1608,4025.0
2024-06-04 13:50:00,267.6,268.07,267.05,267.25,6508.0,267.2307,267.7001,266.6815,266.8812,6508.0
2024-06-04 13:55:00,267.39,267.39,266.79,267.17,7552.0,267.021,267.021,266.4218,266.8013,7552.0
2024-06-04 14:00:00,267.11,267.31,266.99,267.17,5568.0,266.7414,266.9411,266.6216,266.8013,5568.0
2024-06-04 14:05:00,267.17,267.36,267.13,267.3,2542.0,266.8013,266.991,266.7614,266.9311,2542.0
2024-06-04 14:10:00,267.26,268.01,267.26,267.85,27165.0,266.8912,267.6401,266.8912,267.4804,27165.0
2024-06-04 14:15:00,267.84,269.2,267.84,268.94,7157.0,267.4704,268.8285,267.4704,268.5689,7157.0
2024-06-04 14:20:00,269.03,269.39,268.74,269.28,4335.0,268.6587,269.0182,268.3691,268.9084,4335.0
2024-06-04 14:25:00,269.51,269.71,268.93,269.71,6088.0,269.1381,269.3378,268.5589,269.3378,6088.0
2024-06-04 14:30:00,269.55,269.75,269.35,269.46,9305.0,269.178,269.3777,268.9783,269.0881,9305.0
2024-06-04 14:35:00,269.46,270.01,269.39,269.81,7490.0,269.0881,269.6374,269.0182,269.4377,7490.0
2024-06-04 14:40:00,269.95,270.07,269.52,270.07,2319.0,269.5775,269.6973,269.1481,269.6973,2319.0
2024-06-04 14:45:00,270.26,270.26,269.31,269.34,11339.0,269.887,269.887,268.9384,268.9683,11339.0
2024-06-04 14:50:00,269.32,269.47,269.17,269.47,5120.0,268.9483,269.0981,268.7985,269.0981,5120.0
2024-06-04 14:55:00,269.46,269.74,269.31,269.49,8875.0,269.0881,269.3678,268.9384,269.1181,8875.0
2024-06-04 15:00:00,269.57,269.57,268.31,268.34,8597.0,269.198,269.198,267.9397,267.9697,8597.0
2024-06-04 15:05:00,268.26,268.77,268.11,268.77,8016.0,267.8898,268.3991,267.74,268.3991,8016.0
2024-06-04 15:10:00,268.85,269.46,268.85,269.27,6042.0,268.479,269.0881,268.479,268.8984,6042.0
2024-06-04 15:15:00,269.27,269.35,269.01,269.01,2823.0,268.8984,268.9783,268.6388,268.6388,2823.0
2024-06-04 15:20:00,269.01,269.23,268.89,269.03,3145.0,268.6388,268.8585,268.5189,268.6587,3145.0
2024-06-04 15:25:00,268.98,269.08,268.84,268.92,4653.0,268.6088,268.7087,268.469,268.5489,4653.0
2024-06-04 15:30:00,268.88,269.37,268.69,268.91,20056.0,268.5089,268.9983,268.3192,268.5389,20056.0
2024-06-04 15:35:00,268.95,268.96,267.8,267.81,9142.0,268.5788,268.5888,267.4304,267.4404,9142.0
2024-06-04 15:40:00,267.88,269.32,267.79,269.32,13238.0,267.5103,268.9483,267.4204,268.9483,13238.0
2024-06-04 15:45:00,269.14,269.5,268.79,269.17,20292.0,268.7686,269.1281,268.4191,268.7985,20292.0
2024-06-04 15:50:00,269.05,269.53,268.95,269.52,22509.0,268.6787,269.158,268.5788,269.1481,22509.0
2024-06-04 15:55:00,269.43,270.2,269.08,270.14,76272.0,269.0582,269.8271,268.7087,269.7672,76272.0
2024-06-05 09:30:00,270.45,272.66,270.12,271.88,15729.0,270.0768,272.2837,269.7472,271.5048,15729.0
2024-06-05 09:35:00,272.85,274.48,272.43,272.53,8951.0,272.4735,274.1012,272.054,272.1539,8951.0
2024-06-05 09:40:00,272.22,272.31,271.97,271.97,804.0,271.8443,271.9342,271.5947,271.5947,804.0
2024-06-05 09:45:00,271.92,272.86,271.92,272.33,4893.0,271.5447,272.4835,271.5447,271.9542,4893.0
2024-06-05 09:50:00,272.03,272.34,271.62,271.62,800.0,271.6546,271.9642,271.2452,271.2452,800.0
2024-06-05 09:55:00,271.84,272.29,271.51,271.51,2947.0,271.4649,271.9142,271.1353,271.1353,2947.0
2024-06-05 10:00:00,271.12,272.78,270.67,272.78,19352.0,270.7459,272.4036,270.2965,272.4036,19352.0
2024-06-05 10:05:00,272.44,272.84,271.59,271.66,11453.0,272.064,272.4635,271.2152,271.2851,11453.0
2024-06-05 10:10:00,271.48,271.74,271.37,271.6,1600.0,271.1054,271.365,270.9955,271.2252,1600.0
2024-06-05 10:15:00,271.45,272.76,271.35,272.76,4111.0,271.0754,272.3836,270.9755,272.3836,4111.0
2024-06-05 10:20:00,272.77,273.36,272.47,273.3,6848.0,272.3936,272.9828,272.094,272.9228,6848.0
2024-06-05 10:25:00,273.05,273.5,272.93,273.28,8032.0,272.6732,273.1226,272.5534,272.9029,8032.0
2024-06-05 10:30:00,273.37,274.71,273.3,274.54,5282.0,272.9927,274.3309,272.9228,274.1611,5282.0
2024-06-05 10:35:00,274.71,275.36,274.55,274.9,18674.0,274.3309,274.98,274.1711,274.5206,18674.0
2024-06-05 10:40:00,274.96,274.96,274.11,274.35,4934.0,274.5806,274.5806,273.7317,273.9714,4934.0
2024-06-05 10:45:00,274.37,274.43,273.87,273.87,2530.0,273.9914,274.0513,273.4921,273.4921,2530.0
2024-06-05 10:50:00,273.65,274.17,273.62,274.05,2326.0,273.2724,273.7916,273.2424,273.6718,2326.0
2024-06-05 10:55:00,274.26,274.45,273.65,273.98,5906.0,273.8815,274.0713,273.2724,273.6019,5906.0
2024-06-05 11:00:00,274.23,274.78,273.97,274.78,2748.0,273.8516,274.4008,273.5919,274.4008,2748.0
2024-06-05 11:05:00,274.63,274.94,274.58,274.58,3056.0,274.251,274.5606,274.2011,274.2011,3056.0
2024-06-05 11:10:00,274.79,275.49,274.79,275.49,2811.0,274.4108,275.1098,274.4108,275.1098,2811.0
2024-06-05 11:15:00,275.63,275.78,275.15,275.54,3229.0,275.2496,275.3994,274.7703,275.1598,3229.0
2024-06-05 11:20:00,275.3,275.32,274.59,275.13,3563.0,274.9201,274.9401,274.2111,274.7503,3563.0
2024-06-05 11:25:00,275.13,275.13,274.65,274.75,1418.0,274.7503,274.7503,274.271,274.3708,1418.0
2024-06-05 11:30:00,274.12,274.54,273.99,274.48,1600.0,273.7417,274.1611,273.6119,274.1012,1600.0
2024-06-05 11:35:00,274.33,274.63,274.08,274.63,3241.0,273.9514,274.251,273.7018,274.251,3241.0
2024-06-05 11:40:00,274.72,275.15,274.72,274.82,3148.0,274.3409,274.7703,274.3409,274.4407,3148.0
2024-06-05 11:45:00,274.6,274.6,274.42,274.42,200.0,274.2211,274.2211,274.0413,274.0413,200.0
2024-06-05 11:50:00,274.58,274.58,274.07,274.07,1750.0,274.2011,274.2011,273.6918,273.6918,1750.0
2024-06-05 11:55:00,274.27,274.85,274.26,274.73,1817.0,273.8915,274.4707,273.8815,274.3509,1817.0
2024-06-05 12:00:00,274.83,274.83,274.83,274.83,100.0,274.4507,274.4507,274.4507,274.4507,100.0
2024-06-05 12:05:00,274.8,274.91,274.66,274.82,2132.0,274.4208,274.5306,274.281,274.4407,2132.0
2024-06-05 12:10:00,274.98,275.34,274.96,275.2,1552.0,274.6005,274.96,274.5806,274.8202,1552.0
2024-06-05 12:15:00,275.19,275.53,275.16,275.39,1100.0,274.8102,275.1498,274.7803,275.01,1100.0
2024-06-05 12:20:00,275.41,275.68,275.3,275.68,2872.0,275.0299,275.2996,274.9201,275.2996,2872.0
2024-06-05 12:25:00,275.66,275.69,275.22,275.54,4561.0,275.2796,275.3095,274.8402,275.1598,4561.0
2024-06-05 12:30:00,275.54,275.77,275.0,275.08,2730.0,275.1598,275.3894,274.6205,274.7004,2730.0
2024-06-05 12:35:00,275.03,275.33,275.03,275.1,3252.0,274.6505,274.95,274.6505,274.7204,3252.0
2024-06-05 12:40:00,275.28,275.36,275.23,275.23,1436.0,274.9001,274.98,274.8502,274.8502,1436.0
2024-06-05 12:45:00,275.5,275.66,275.29,275.48,2832.0,275.1198,275.2796,274.9101,275.0998,2832.0
2024-06-05 12:50:00,275.39,275.57,274.94,275.01,2316.0,275.01,275.1897,274.5606,274.6305,2316.0
2024-06-05 12:55:00,275.12,275.45,274.74,275.29,1784.0,274.7403,275.0699,274.3609,274.9101,1784.0
2024-06-05 13:00:00,275.29,275.3,275.29,275.3,200.0,274.9101,274.9201,274.9101,274.9201,200.0
2024-06-05 13:05:00,275.38,275.56,275.21,275.54,2941.0,275.0,275.1797,274.8302,275.1598,2941.0
2024-06-05 13:10:00,275.56,275.78,275.56,275.78,729.0,275.1797,275.3994,275.1797,275.3994,729.0
2024-06-05 13:15:00,275.68,275.84,275.29,275.29,4558.0,275.2996,275.4593,274.9101,274.9101,4558.0
2024-06-05 13:20:00,274.93,275.3,274.93,275.29,1697.0,274.5506,274.9201,274.5506,274.9101,1697.0
2024-06-05 13:25:00,275.3,275.53,275.22,275.42,2009.0,274.9201,275.1498,274.8402,275.0399,2009.0
2024-06-05 13:30:00,275.54,275.64,275.36,275.45,1526.0,275.1598,275.2596,274.98,275.0699,1526.0
2024-06-05 13:35:00,275.58,275.65,275.51,275.51,966.0,275.1997,275.2696,275.1298,275.1298,966.0
2024-06-05 13:40:00,275.66,275.66,275.17,275.49,2105.0,275.2796,275.2796,274.7903,275.1098,2105.0
2024-06-05 13:45:00,275.42,275.55,275.1,275.12,1946.0,275.0399,275.1697,274.7204,274.7403,1946.0
2024-06-05 13:50:00,275.09,275.43,274.97,275.27,1418.0,274.7104,275.0499,274.5905,274.8901,1418.0
2024-06-05 13:55:00,275.46,275.46,275.45,275.46,100.0,275.0799,275.0799,275.0699,275.0799,100.0
2024-06-05 14:00:00,275.47,275.72,275.35,275.71,2794.0,275.0899,275.3395,274.97,275.3295,2794.0
2024-06-05 14:05:00,275.47,275.66,274.8,274.8,5027.0,275.0899,275.2796,274.4208,274.4208,5027.0
2024-06-05 14:10:00,274.8,275.38,274.77,275.1,4412.0,274.4208,275.0,274.3908,274.7204,4412.0
2024-06-05 14:15:00,275.27,275.29,274.6,274.85,3571.0,274.8901,274.9101,274.2211,274.4707,3571.0
2024-06-05 14:20:00,274.81,275.01,274.7,274.86,2100.0,274.4308,274.6305,274.3209,274.4807,2100.0
2024-06-05 14:25:00,274.86,275.02,274.86,275.01,1953.0,274.4807,274.6405,274.4807,274.6305,1953.0
2024-06-05 14:30:00,275.06,275.43,274.96,275.32,2538.0,274.6804,275.0499,274.5806,274.9401,2538.0
2024-06-05 14:35:00,275.36,275.36,275.02,275.02,1049.0,274.98,274.98,274.6405,274.6405,1049.0
2024-06-05 14:40:00,274.81,275.15,274.8,275.15,1205.0,274.4308,274.7703,274.4208,274.7703,1205.0
2024-06-05 14:45:00,275.19,275.22,274.37,274.4,1985.0,274.8102,274.8402,273.9914,274.0213,1985.0
2024-06-05 14:50:00,274.48,274.73,274.42,274.73,1400.0,274.1012,274.3509,274.0413,274.3509,1400.0
2024-06-05 14:55:00,274.71,274.97,274.69,274.95,6378.0,274.3309,274.5905,274.3109,274.5706,6378.0
2024-06-05 15:00:00,274.88,275.99,274.87,275.35,5931.0,274.5007,275.6091,274.4907,274.97,5931.0
2024-06-05 15:05:00,275.74,275.75,275.22,275.5,2374.0,275.3595,275.3695,274.8402,275.1198,2374.0
2024-06-05 15:10:00,275.47,275.5,275.3,275.48,1300.0,275.0899,275.1198,274.9201,275.0998,1300.0
2024-06-05 15:15:00,275.34,275.68,275.22,275.22,4600.0,274.96,275.2996,274.8402,274.8402,4600.0
2024-06-05 15:20:00,275.41,275.75,275.33,275.56,3755.0,275.0299,275.3695,274.95,275.1797,3755.0
2024-06-05 15:25:00,275.67,275.67,275.45,275.46,1917.0,275.2896,275.2896,275.0699,275.0799,1917.0
2024-06-05 15:30:00,275.31,275.63,275.28,275.5,4016.0,274.9301,275.2496,274.9001,275.1198,4016.0
2024-06-05 15:35:00,275.63,275.88,275.63,275.84,2860.0,275.2496,275.4993,275.2496,275.4593,2860.0
2024-06-05 15:40:00,275.86,276.42,275.8,276.35,4988.0,275.4793,276.0385,275.4194,275.9686,4988.0
2024-06-05 15:45:00,276.29,276.47,275.46,275.46,6103.0,275.9087,276.0885,275.0799,275.0799,6103.0
2024-06-05 15:50:00,275.42,275.74,275.23,275.69,12595.0,275.0399,275.3595,274.8502,275.3095,12595.0
2024-06-05 15:55:00,275.83,276.16,275.26,276.16,45794.0,275.4494,275.7789,274.8801,275.7789,45794.0
2024-06-06 09:30:00,275.67,278.14,275.47,277.54,14299.0,275.2896,277.7562,275.0899,277.157,14299.0
2024-06-06 09:35:00,277.53,277.53,276.03,276.79,1100.0,277.147,277.147,275.6491,276.408,1100.0
2024-06-06 09:40:00,276.0,278.42,276.0,278.33,9132.0,275.6191,278.0358,275.6191,277.9459,9132.0
2024-06-06 09:45:00,278.2,278.26,277.67,277.89,8255.0,277.8161,277.876,277.2868,277.5065,8255.0
2024-06-06 09:50:00,277.95,278.42,277.03,277.03,4652.0,277.5664,278.0358,276.6477,276.6477,4652.0
2024-06-06 09:55:00,277.06,277.06,275.44,275.68,2998.0,276.6777,276.6777,275.0599,275.2996,2998.0
2024-06-06 10:00:00,275.63,275.71,273.8,273.81,7386.0,275.2496,275.3295,273.4222,273.4321,7386.0
2024-06-06 10:05:00,274.0,274.74,273.65,274.74,1335.0,273.6219,274.3609,273.2724,274.3609,1335.0
2024-06-06 10:10:00,274.65,274.98,273.12,273.12,971.0,274.271,274.6005,272.7431,272.7431,971.0
2024-06-06 10:15:00,272.97,273.76,272.81,272.84,2566.0,272.5933,273.3822,272.4335,272.4635,2566.0
2024-06-06 10:20:00,272.84,273.12,272.79,273.04,1800.0,272.4635,272.7431,272.4135,272.6632,1800.0
2024-06-06 10:25:00,273.03,273.22,272.0,272.24,12978.0,272.6532,272.843,271.6246,271.8643,12978.0
2024-06-06 10:30:00,272.15,272.88,272.15,272.82,2221.0,271.7744,272.5034,271.7744,272.4435,2221.0
2024-06-06 10:35:00,272.65,273.25,272.65,273.25,2147.0,272.2737,272.8729,272.2737,272.8729,2147.0
2024-06-06 10:40:00,273.3,273.63,272.91,272.99,1145.0,272.9228,273.2524,272.5334,272.6133,1145.0
2024-06-06 10:45:00,272.7,273.67,272.42,273.65,2733.0,272.3237,273.2923,272.0441,273.2724,2733.0
2024-06-06 10:50:00,273.12,273.12,273.11,273.12,200.0,272.7431,272.7431,272.7331,272.7431,200.0
2024-06-06 10:55:00,273.11,273.36,272.84,272.9,1517.0,272.7331,272.9828,272.4635,272.5234,1517.0
2024-06-06 11:00:00,272.84,273.1,272.55,272.81,2082.0,272.4635,272.7231,272.1739,272.4335,2082.0
2024-06-06 11:05:00,272.7,273.12,272.58,273.12,1161.0,272.3237,272.7431,272.2038,272.7431,1161.0
2024-06-06 11:10:00,273.01,273.09,272.73,272.99,1046.0,272.6332,272.7131,272.3536,272.6133,1046.0
2024-06-06 11:15:00,273.19,273.25,272.64,272.64,1306.0,272.813,272.8729,272.2638,272.2638,1306.0
2024-06-06 11:20:00,272.48,272.65,272.34,272.37,1164.0,272.104,272.2737,271.9642,271.9941,1164.0
2024-06-06 11:25:00,272.25,272.25,271.99,272.12,1519.0,271.8743,271.8743,271.6147,271.7445,1519.0
2024-06-06 11:30:00,272.04,272.08,271.59,271.8,2656.0,271.6646,271.7045,271.2152,271.4249,2656.0
2024-06-06 11:35:00,271.8,271.8,271.47,271.47,747.0,271.4249,271.4249,271.0954,271.0954,747.0
2024-06-06 11:40:00,271.36,271.36,271.04,271.04,1558.0,270.9855,270.9855,270.666,270.666,1558.0
2024-06-06 11:45:00,271.15,271.3,271.04,271.04,2799.0,270.7758,270.9256,270.666,270.666,2799.0
2024-06-06 11:50:00,271.04,271.04,270.27,270.27,5954.0,270.666,270.666,269.897,269.897,5954.0
2024-06-06 11:55:00,270.28,270.63,269.24,269.34,12687.0,269.907,270.2565,268.8684,268.9683,12687.0
2024-06-06 12:00:00,269.15,269.61,269.1,269.18,1706.0,268.7786,269.2379,268.7286,268.8085,1706.0
2024-06-06 12:05:00,269.18,269.85,269.18,269.63,1975.0,268.8085,269.4776,268.8085,269.2579,1975.0
2024-06-06 12:10:00,269.63,269.96,269.0,269.06,9462.0,269.2579,269.5875,268.6288,268.6887,9462.0
2024-06-06 12:15:00,269.0,269.36,268.78,269.23,3704.0,268.6288,268.9883,268.4091,268.8585,3704.0
2024-06-06 12:20:00,269.23,269.23,268.49,268.73,3510.0,268.8585,268.8585,268.1195,268.3592,3510.0
2024-06-06 12:25:00,268.82,269.25,268.73,268.87,2588.0,268.449,268.8784,268.3592,268.499,2588.0
2024-06-06 12:30:00,269.04,269.21,268.91,269.21,1773.0,268.6687,268.8385,268.5389,268.8385,1773.0
2024-06-06 12:35:00,269.12,269.17,268.23,268.23,1310.0,268.7486,268.7985,267.8598,267.8598,1310.0
2024-06-06 12:40:00,268.41,268.7,268.23,268.44,2533.0,268.0396,268.3292,267.8598,268.0696,2533.0
2024-06-06 12:45:00,268.64,269.01,268.64,268.87,1828.0,268.2693,268.6388,268.2693,268.499,1828.0
2024-06-06 12:50:00,269.03,269.25,268.69,268.78,2728.0,268.6587,268.8784,268.3192,268.4091,2728.0
2024-06-06 12:55:00,268.86,268.86,267.99,267.99,810.0,268.489,268.489,267.6202,267.6202,810.0
2024-06-06 13:00:00,268.33,268.56,268.07,268.33,2557.0,267.9597,268.1894,267.7001,267.9597,2557.0
2024-06-06 13:05:00,268.23,268.36,267.72,267.73,3198.0,267.8598,267.9897,267.3505,267.3605,3198.0
2024-06-06 13:10:00,267.63,268.22,267.63,268.11,3700.0,267.2607,267.8499,267.2607,267.74,3700.0
2024-06-06 13:15:00,268.01,268.16,267.85,268.04,2564.0,267.6401,267.7899,267.4804,267.6701,2564.0
2024-06-06 13:20:00,267.93,268.11,267.62,267.63,2822.0,267.5603,267.74,267.2507,267.2607,2822.0
2024-06-06 13:25:00,267.49,267.87,267.49,267.68,2977.0,267.1209,267.5003,267.1209,267.3106,2977.0
2024-06-06 13:30:00,267.69,268.12,267.68,267.75,2646.0,267.3206,267.75,267.3106,267.3805,2646.0
2024-06-06 13:35:00,267.93,268.47,267.92,268.16,3091.0,267.5603,268.0995,267.5503,267.7899,3091.0
2024-06-06 13:40:00,268.12,268.26,267.78,268.26,3883.0,267.75,267.8898,267.4105,267.8898,3883.0
2024-06-06 13:45:00,268.07,268.39,267.93,267.93,2529.0,267.7001,268.0196,267.5603,267.5603,2529.0
2024-06-06 13:50:00,267.87,268.01,267.78,268.0,1000.0,267.5003,267.6401,267.4105,267.6302,1000.0
2024-06-06 13:55:00,268.23,268.29,267.98,268.14,1030.0,267.8598,267.9198,267.6102,267.77,1030.0
2024-06-06 14:00:00,268.2,268.67,268.13,268.48,2783.0,267.8299,268.2992,267.76,268.1095,2783.0
2024-06-06 14:05:00,268.2,268.2,267.48,267.48,2049.0,267.8299,267.8299,267.1109,267.1109,2049.0
2024-06-06 14:10:00,267.42,268.04,267.38,267.8,2872.0,267.051,267.6701,267.011,267.4304,2872.0
2024-06-06 14:15:00,267.71,268.23,267.68,267.87,3600.0,267.3406,267.8598,267.3106,267.5003,3600.0
2024-06-06 14:20:00,267.81,267.99,267.3,267.91,12473.0,267.4404,267.6202,266.9311,267.5403,12473.0
2024-06-06 14:25:00,267.81,268.41,267.81,268.08,3456.0,267.4404,268.0396,267.4404,267.71,3456.0
2024-06-06 14:30:00,268.08,268.41,267.92,268.01,2528.0,267.71,268.0396,267.5503,267.6401,2528.0
2024-06-06 14:35:00,268.08,268.09,267.88,267.97,1506.0,267.71,267.72,267.5103,267.6002,1506.0
2024-06-06 14:40:00,268.0,268.19,267.69,267.78,3046.0,267.6302,267.8199,267.3206,267.4105,3046.0
2024-06-06 14:45:00,267.71,267.87,267.67,267.68,3535.0,267.3406,267.5003,267.3006,267.3106,3535.0
2024-06-06 14:50:00,267.59,268.04,267.59,267.94,3716.0,267.2207,267.6701,267.2207,267.5702,3716.0
2024-06-06 14:55:00,268.1,268.19,267.97,268.07,1311.0,267.73,267.8199,267.6002,267.7001,1311.0
2024-06-06 15:00:00,268.12,268.32,268.11,268.28,1858.0,267.75,267.9497,267.74,267.9098,1858.0
2024-06-06 15:05:00,268.25,268.72,268.24,268.72,4152.0,267.8798,268.3492,267.8698,268.3492,4152.0
2024-06-06 15:10:00,268.6,268.6,267.91,268.01,2404.0,268.2293,268.2293,267.5403,267.6401,2404.0
2024-06-06 15:15:00,267.9,268.04,267.77,267.91,1488.0,267.5303,267.6701,267.4005,267.5403,1488.0
2024-06-06 15:20:00,267.84,267.84,267.45,267.45,1911.0,267.4704,267.4704,267.0809,267.0809,1911.0
2024-06-06 15:25:00,267.31,267.95,267.3,267.82,2916.0,266.9411,267.5802,266.9311,267.4504,2916.0
2024-06-06 15:30:00,267.74,267.82,267.35,267.41,5879.0,267.3705,267.4504,266.9811,267.041,5879.0
2024-06-06 15:35:00,267.22,267.33,266.77,266.87,8169.0,266.8512,266.9611,266.4019,266.5017,8169.0
2024-06-06 15:40:00,266.84,267.25,266.81,267.03,10028.0,266.4718,266.8812,266.4418,266.6615,10028.0
2024-06-06 15:45:00,266.83,267.21,266.54,267.21,14099.0,266.4618,266.8412,266.1722,266.8412,14099.0
2024-06-06 15:50:00,267.08,267.59,267.08,267.4,9867.0,266.7114,267.2207,266.7114,267.031,9867.0
2024-06-06 15:55:00,267.44,267.55,266.96,267.35,31150.0,267.0709,267.1808,266.5916,266.9811,31150.0
2024-06-07 09:30:00,266.98,266.98,265.6,265.6,9818.0,266.6116,266.6116,265.2335,265.2335,9818.0
2024-06-07 09:35:00,265.5,266.82,265.42,266.81,1339.0,265.1336,266.4518,265.0537,266.4418,1339.0
2024-06-07 09:40:00,266.51,267.32,266.51,267.31,965.0,266.1422,266.9511,266.1422,266.9411,965.0
2024-06-07 09:45:00,267.61,268.35,267.61,268.28,1707.0,267.2407,267.9797,267.2407,267.9098,1707.0
2024-06-07 09:50:00,268.52,268.77,268.52,268.76,300.0,268.1494,268.3991,268.1494,268.3891,300.0
2024-06-07 09:55:00,268.44,269.21,268.2,268.21,5423.0,268.0696,268.8385,267.8299,267.8399,5423.0
2024-06-07 10:00:00,268.52,268.89,268.29,268.66,1920.0,268.1494,268.5189,267.9198,268.2892,1920.0
2024-06-07 10:05:00,268.85,268.97,268.51,268.51,800.0,268.479,268.5988,268.1395,268.1395,800.0
2024-06-07 10:10:00,269.11,269.26,268.86,269.24,1752.0,268.7386,268.8884,268.489,268.8684,1752.0
2024-06-07 10:15:00,269.07,269.41,268.53,268.91,1604.0,268.6987,269.0382,268.1594,268.5389,1604.0
2024-06-07 10:20:00,268.87,269.4,268.8,269.4,882.0,268.499,269.0282,268.4291,269.0282,882.0
2024-06-07 10:25:00,269.62,269.62,268.95,268.95,1039.0,269.2479,269.2479,268.5788,268.5788,1039.0
2024-06-07 10:30:00,268.96,268.96,268.43,268.56,1401.0,268.5888,268.5888,268.0596,268.1894,1401.0
2024-06-07 10:35:00,268.13,268.88,268.13,268.66,2033.0,267.76,268.5089,267.76,268.2892,2033.0
2024-06-07 10:40:00,269.3,269.46,269.24,269.46,304.0,268.9284,269.0881,268.8684,269.0881,304.0
2024-06-07 10:45:00,269.43,269.47,269.42,269.47,306.0,269.0582,269.0981,269.0482,269.0981,306.0
2024-06-07 10:50:00,269.08,269.08,268.3,268.82,1344.0,268.7087,268.7087,267.9297,268.449,1344.0
2024-06-07 10:55:00,268.59,268.6,267.89,268.34,2917.0,268.2193,268.2293,267.5203,267.9697,2917.0
2024-06-07 11:00:00,267.92,268.51,267.91,268.5,2780.0,267.5503,268.1395,267.5403,268.1295,2780.0
2024-06-07 11:05:00,268.58,268.8,268.44,268.56,3100.0,268.2094,268.4291,268.0696,268.1894,3100.0
2024-06-07 11:10:00,268.5,268.86,268.11,268.7,5969.0,268.1295,268.489,267.74,268.3292,5969.0
2024-06-07 11:15:00,268.59,268.86,268.58,268.86,1359.0,268.2193,268.489,268.2094,268.489,1359.0
2024-06-07 11:20:00,268.89,269.5,268.89,269.48,1012.0,268.5189,269.1281,268.5189,269.1081,1012.0
2024-06-07 11:25:00,269.45,269.45,268.96,269.08,1697.0,269.0782,269.0782,268.5888,268.7087,1697.0
2024-06-07 11:30:00,269.14,269.43,269.14,269.23,924.0,268.7686,269.0582,268.7686,268.8585,924.0
2024-06-07 11:35:00,268.98,268.98,268.67,268.74,1657.0,268.6088,268.6088,268.2992,268.3691,1657.0
2024-06-07 11:40:00,268.73,268.73,268.44,268.6,3792.0,268.3592,268.3592,268.0696,268.2293,3792.0
2024-06-07 11:45:00,268.75,269.04,268.75,268.94,1871.0,268.3791,268.6687,268.3791,268.5689,1871.0
2024-06-07 11:50:00,268.88,269.12,268.33,268.44,1113.0,268.5089,268.7486,267.9597,268.0696,1113.0
2024-06-07 11:55:00,268.54,268.82,268.53,268.7,676.0,268.1694,268.449,268.1594,268.3292,676.0
2024-06-07 12:00:00,268.71,268.71,268.55,268.67,625.0,268.3392,268.3392,268.1794,268.2992,625.0
2024-06-07 12:05:00,268.69,268.71,268.69,268.71,500.0,268.3192,268.3392,268.3192,268.3392,500.0
2024-06-07 12:10:00,268.79,268.85,268.58,268.63,1675.0,268.4191,268.479,268.2094,268.2593,1675.0
2024-06-07 12:15:00,268.77,269.36,268.76,269.27,3014.0,268.3991,268.9883,268.3891,268.8984,3014.0
2024-06-07 12:20:00,269.27,269.6,269.21,269.57,1587.0,268.8984,269.228,268.8385,269.198,1587.0
2024-06-07 12:25:00,269.57,269.57,269.57,269.57,0.0,269.198,269.198,269.198,269.198,0.0
2024-06-07 12:30:00,270.02,270.03,269.72,269.93,5021.0,269.6474,269.6574,269.3478,269.5575,5021.0
2024-06-07 12:35:00,269.74,270.19,269.73,269.97,6358.0,269.3678,269.8171,269.3578,269.5974,6358.0
2024-06-07 12:40:00,270.02,270.33,270.0,270.29,5964.0,269.6474,269.9569,269.6274,269.917,5964.0
2024-06-07 12:45:00,270.28,270.31,269.7,270.08,4048.0,269.907,269.937,269.3278,269.7073,4048.0
2024-06-07 12:50:00,270.25,270.35,270.11,270.28,887.0,269.8771,269.9769,269.7372,269.907,887.0
2024-06-07 12:55:00,270.44,270.61,270.43,270.55,726.0,270.0668,270.2366,270.0568,270.1766,726.0
2024-06-07 13:00:00,270.52,270.52,270.04,270.19,2571.0,270.1467,270.1467,269.6673,269.8171,2571.0
2024-06-07 13:05:00,270.24,270.5,270.23,270.49,1534.0,269.8671,270.1267,269.8571,270.1167,1534.0
2024-06-07 13:10:00,270.49,270.6,270.45,270.45,700.0,270.1167,270.2266,270.0768,270.0768,700.0
2024-06-07 13:15:00,270.66,270.82,270.55,270.82,699.0,270.2865,270.4463,270.1766,270.4463,699.0
2024-06-07 13:20:00,270.94,271.08,270.9,270.94,700.0,270.5661,270.7059,270.5262,270.5661,700.0
2024-06-07 13:25:00,270.57,270.57,270.29,270.29,554.0,270.1966,270.1966,269.917,269.917,554.0
2024-06-07 13:30:00,270.24,270.24,270.23,270.24,100.0,269.8671,269.8671,269.8571,269.8671,100.0
2024-06-07 13:35:00,270.35,270.41,270.1,270.11,814.0,269.9769,270.0368,269.7273,269.7372,814.0
2024-06-07 13:40:00,270.32,270.33,270.32,270.32,300.0,269.947,269.9569,269.947,269.947,300.0
2024-06-07 13:45:00,270.32,270.32,270.32,270.32,0.0,269.947,269.947,269.947,269.947,0.0
2024-06-07 13:50:00,270.49,270.49,270.17,270.17,868.0,270.1167,270.1167,269.7972,269.7972,868.0
2024-06-07 13:55:00,270.12,270.29,270.07,270.09,1000.0,269.7472,269.917,269.6973,269.7173,1000.0
2024-06-07 14:00:00,269.75,269.89,269.36,269.45,3282.0,269.3777,269.5176,268.9883,269.0782,3282.0
2024-06-07 14:05:00,269.34,269.49,269.0,269.24,5065.0,268.9683,269.1181,268.6288,268.8684,5065.0
2024-06-07 14:10:00,269.0,269.01,268.8,268.8,1612.0,268.6288,268.6388,268.4291,268.4291,1612.0
2024-06-07 14:15:00,268.6,269.11,268.6,269.11,1260.0,268.2293,268.7386,268.2293,268.7386,1260.0
2024-06-07 14:20:00,269.18,269.92,269.18,269.63,1677.0,268.8085,269.5475,268.8085,269.2579,1677.0
2024-06-07 14:25:00,269.8,270.63,269.79,270.6,6223.0,269.4277,270.2565,269.4177,270.2266,6223.0
2024-06-07 14:30:00,270.5,271.0,270.46,270.78,5218.0,270.1267,270.626,270.0868,270.4063,5218.0
2024-06-07 14:35:00,270.62,271.0,270.62,270.75,900.0,270.2465,270.626,270.2465,270.3764,900.0
2024-06-07 14:40:00,270.61,270.61,270.48,270.55,1008.0,270.2366,270.2366,270.1067,270.1766,1008.0
2024-06-07 14:45:00,270.56,270.56,270.12,270.27,1209.0,270.1866,270.1866,269.7472,269.897,1209.0
2024-06-07 14:50:00,270.25,270.25,269.65,269.83,3123.0,269.8771,269.8771,269.2779,269.4576,3123.0
2024-06-07 14:55:00,269.73,269.82,269.41,269.6,2202.0,269.3578,269.4476,269.0382,269.228,2202.0
2024-06-07 15:00:00,269.38,269.83,269.2,269.83,2841.0,269.0083,269.4576,268.8285,269.4576,2841.0
2024-06-07 15:05:00,269.54,269.67,269.3,269.3,986.0,269.168,269.2979,268.9284,268.9284,986.0
2024-06-07 15:10:00,269.41,269.46,268.89,269.29,5293.0,269.0382,269.0881,268.5189,268.9184,5293.0
2024-06-07 15:15:00,269.32,269.46,269.25,269.46,724.0,268.9483,269.0881,268.8784,269.0881,724.0
2024-06-07 15:20:00,269.2,269.2,268.99,269.01,800.0,268.8285,268.8285,268.6188,268.6388,800.0
2024-06-07 15:25:00,269.27,269.76,269.13,269.72,1307.0,268.8984,269.3877,268.7586,269.3478,1307.0
2024-06-07 15:30:00,269.5,269.77,269.44,269.59,1366.0,269.1281,269.3977,269.0682,269.218,1366.0
2024-06-07 15:35:00,269.33,269.48,269.24,269.38,4021.0,268.9583,269.1081,268.8684,269.0083,4021.0
2024-06-07 15:40:00,269.48,269.54,269.3,269.42,2981.0,269.1081,269.168,268.9284,269.0482,2981.0
2024-06-07 15:45:00,269.36,269.36,268.98,269.18,5657.0,268.9883,268.9883,268.6088,268.8085,5657.0
2024-06-07 15:50:00,269.05,269.44,269.0,269.37,5909.0,268.6787,269.0682,268.6288,268.9983,5909.0
2024-06-07 15:55:00,269.44,269.71,269.2,269.2,19122.0,269.0682,269.3378,268.8285,268.8285,19122.0
2024-06-10 09:30:00,269.0,269.0,267.0,267.65,18672.0,268.6288,268.6288,266.6315,267.2806,18672.0
2024-06-10 09:35:00,267.57,268.71,267.4,268.42,5200.0,267.2008,268.3392,267.031,268.0496,5200.0
2024-06-10 09:40:00,268.66,269.57,268.58,269.57,3125.0,268.2892,269.198,268.2094,269.198,3125.0
2024-06-10 09:45:00,269.43,269.64,268.84,269.64,1774.0,269.0582,269.2679,268.469,269.2679,1774.0
2024-06-10 09:50:00,269.8,269.87,269.14,269.53,1800.0,269.4277,269.4976,268.7686,269.158,1800.0
2024-06-10 09:55:00,269.54,269.71,269.02,269.15,5498.0,269.168,269.3378,268.6488,268.7786,5498.0
2024-06-10 10:00:00,269.37,269.4,269.0,269.25,2046.0,268.9983,269.0282,268.6288,268.8784,2046.0
2024-06-10 10:05:00,269.33,269.86,269.33,269.86,1633.0,268.9583,269.4876,268.9583,269.4876,1633.0
2024-06-10 10:10:00,269.98,270.25,269.39,270.05,2071.0,269.6074,269.8771,269.0182,269.6773,2071.0
2024-06-10 10:15:00,270.06,270.06,269.78,269.79,846.0,269.6873,269.6873,269.4077,269.4177,846.0
2024-06-10 10:20:00,269.81,270.3,269.81,270.3,3600.0,269.4377,269.927,269.4377,269.927,3600.0
2024-06-10 10:25:00,269.92,269.92,269.15,269.15,701.0,269.5475,269.5475,268.7786,268.7786,701.0
2024-06-10 10:30:00,269.15,269.84,269.12,269.84,1498.0,268.7786,269.4676,268.7486,269.4676,1498.0
2024-06-10 10:35:00,269.57,269.93,269.5,269.63,1941.0,269.198,269.5575,269.1281,269.2579,1941.0
2024-06-10 10:40:00,269.79,270.42,269.79,269.99,2407.0,269.4177,270.0468,269.4177,269.6174,2407.0
2024-06-10 10:45:00,270.38,270.71,270.35,270.41,1902.0,270.0069,270.3364,269.9769,270.0368,1902.0
2024-06-10 10:50:00,270.44,270.72,270.23,270.62,1299.0,270.0668,270.3464,269.8571,270.2465,1299.0
2024-06-10 10:55:00,270.58,270.6,270.17,270.17,903.0,270.2066,270.2266,269.7972,269.7972,903.0
2024-06-10 11:00:00,270.17,270.87,270.17,270.87,2069.0,269.7972,270.4962,269.7972,270.4962,2069.0
2024-06-10 11:05:00,270.58,270.99,270.39,270.96,2893.0,270.2066,270.616,270.0169,270.5861,2893.0
2024-06-10 11:10:00,270.99,271.24,270.54,271.2,2800.0,270.616,270.8657,270.1667,270.8257,2800.0
2024-06-10 11:15:00,271.1,271.22,270.68,270.96,3345.0,270.7259,270.8457,270.3065,270.5861,3345.0
2024-06-10 11:20:00,271.11,271.12,270.69,270.98,2000.0,270.7359,270.7459,270.3164,270.606,2000.0
2024-06-10 11:25:00,270.69,271.57,270.69,271.15,2334.0,270.3164,271.1952,270.3164,270.7758,2334.0
2024-06-10 11:30:00,271.44,271.66,271.26,271.26,1162.0,271.0654,271.2851,270.8857,270.8857,1162.0
2024-06-10 11:35:00,271.43,271.43,271.03,271.37,1926.0,271.0554,271.0554,270.656,270.9955,1926.0
2024-06-10 11:40:00,271.4,272.21,271.4,272.19,1530.0,271.0255,271.8343,271.0255,271.8144,1530.0
2024-06-10 11:45:00,271.74,271.84,271.27,271.67,1580.0,271.365,271.4649,270.8956,271.2951,1580.0
2024-06-10 11:50:00,271.69,271.85,271.41,271.6,1897.0,271.3151,271.4748,271.0355,271.2252,1897.0
2024-06-10 11:55:00,271.83,271.83,271.22,271.35,1700.0,271.4549,271.4549,270.8457,270.9755,1700.0
2024-06-10 12:00:00,271.48,271.48,271.32,271.48,600.0,271.1054,271.1054,270.9456,271.1054,600.0
2024-06-10 12:05:00,271.34,271.49,271.15,271.41,2039.0,270.9656,271.1153,270.7758,271.0355,2039.0
2024-06-10 12:10:00,271.58,271.67,271.35,271.6,1400.0,271.2052,271.2951,270.9755,271.2252,1400.0
2024-06-10 12:15:00,271.55,271.7,271.39,271.64,700.0,271.1753,271.3251,271.0155,271.2651,700.0
2024-06-10 12:20:00,271.69,271.73,271.33,271.49,1500.0,271.3151,271.355,270.9556,271.1153,1500.0
2024-06-10 12:25:00,271.28,271.51,271.26,271.48,1403.0,270.9056,271.1353,270.8857,271.1054,1403.0
2024-06-10 12:30:00,271.55,271.7,271.0,271.09,4404.0,271.1753,271.3251,270.626,270.7159,4404.0
2024-06-10 12:35:00,271.12,271.32,270.89,271.1,1173.0,270.7459,270.9456,270.5162,270.7259,1173.0
2024-06-10 12:40:00,271.25,271.25,270.38,270.6,2065.0,270.8757,270.8757,270.0069,270.2266,2065.0
2024-06-10 12:45:00,270.45,270.45,270.02,270.03,2281.0,270.0768,270.0768,269.6474,269.6574,2281.0
2024-06-10 12:50:00,270.06,270.74,270.06,270.51,1677.0,269.6873,270.3664,269.6873,270.1367,1677.0
2024-06-10 12:55:00,270.08,270.3,270.08,270.3,390.0,269.7073,269.927,269.7073,269.927,390.0
2024-06-10 13:00:00,270.02,270.06,269.52,270.03,901.0,269.6474,269.6873,269.1481,269.6574,901.0
2024-06-10 13:05:00,269.88,270.14,269.68,269.68,1450.0,269.5076,269.7672,269.3078,269.3078,1450.0
2024-06-10 13:10:00,269.36,269.98,269.36,269.98,1045.0,268.9883,269.6074,268.9883,269.6074,1045.0
2024-06-10 13:15:00,269.52,269.88,269.43,269.73,2782.0,269.1481,269.5076,269.0582,269.3578,2782.0
2024-06-10 13:20:00,269.8,270.09,269.8,270.09,906.0,269.4277,269.7173,269.4277,269.7173,906.0
2024-06-10 13:25:00,270.06,270.16,270.06,270.16,200.0,269.6873,269.7872,269.6873,269.7872,200.0
2024-06-10 13:30:00,270.3,270.44,270.17,270.41,900.0,269.927,270.0668,269.7972,270.0368,900.0
2024-06-10 13:35:00,270.53,270.61,270.53,270.61,200.0,270.1567,270.2366,270.1567,270.2366,200.0
2024-06-10 13:40:00,270.86,270.86,270.52,270.72,400.0,270.4862,270.4862,270.1467,270.3464,400.0
2024-06-10 13:45:00,270.86,271.34,270.72,271.34,1532.0,270.4862,270.9656,270.3464,270.9656,1532.0
2024-06-10 13:50:00,271.35,271.35,271.0,271.06,775.0,270.9755,270.9755,270.626,270.6859,775.0
2024-06-10 13:55:00,271.0,271.02,270.9,270.91,400.0,270.626,270.646,270.5262,270.5361,400.0
2024-06-10 14:00:00,271.02,271.1,270.92,271.1,929.0,270.646,270.7259,270.5461,270.7259,929.0
2024-06-10 14:05:00,271.2,271.24,271.0,271.0,1200.0,270.8257,270.8657,270.626,270.626,1200.0
2024-06-10 14:10:00,271.1,271.28,271.09,271.28,300.0,270.7259,270.9056,270.7159,270.9056,300.0
2024-06-10 14:15:00,271.16,271.17,270.61,270.73,2063.0,270.7858,270.7958,270.2366,270.3564,2063.0
2024-06-10 14:20:00,270.72,270.91,270.52,270.53,1566.0,270.3464,270.5361,270.1467,270.1567,1566.0
2024-06-10 14:25:00,270.69,270.77,270.64,270.75,1200.0,270.3164,270.3963,270.2665,270.3764,1200.0
2024-06-10 14:30:00,270.75,271.29,270.74,271.22,3765.0,270.3764,270.9156,270.3664,270.8457,3765.0
2024-06-10 14:35:00,271.38,271.99,271.38,271.84,2455.0,271.0055,271.6147,271.0055,271.4649,2455.0
2024-06-10 14:40:00,271.99,272.17,271.49,271.51,2870.0,271.6147,271.7944,271.1153,271.1353,2870.0
2024-06-10 14:45:00,271.5,271.5,271.47,271.48,500.0,271.1253,271.1253,271.0954,271.1054,500.0
2024-06-10 14:50:00,271.6,271.76,271.45,271.75,3220.0,271.2252,271.385,271.0754,271.375,3220.0
2024-06-10 14:55:00,271.76,271.86,271.76,271.86,800.0,271.385,271.4848,271.385,271.4848,800.0
2024-06-10 15:00:00,271.74,272.11,271.72,272.09,1563.0,271.365,271.7345,271.345,271.7145,1563.0
2024-06-10 15:05:00,271.85,271.86,271.72,271.72,1000.0,271.4748,271.4848,271.345,271.345,1000.0
2024-06-10 15:10:00,271.86,271.97,271.54,271.97,2219.0,271.4848,271.5947,271.1653,271.5947,2219.0
2024-06-10 15:15:00,272.13,272.22,271.83,272.15,2798.0,271.7545,271.8443,271.4549,271.7744,2798.0
2024-06-10 15:20:00,272.01,272.17,272.01,272.12,800.0,271.6346,271.7944,271.6346,271.7445,800.0
2024-06-10 15:25:00,272.02,272.02,271.71,271.71,2205.0,271.6446,271.6446,271.335,271.335,2205.0
2024-06-10 15:30:00,271.79,271.79,271.49,271.57,1920.0,271.4149,271.4149,271.1153,271.1952,1920.0
2024-06-10 15:35:00,271.53,271.78,271.49,271.67,3721.0,271.1553,271.4049,271.1153,271.2951,3721.0
2024-06-10 15:40:00,271.79,272.1,271.69,271.98,3360.0,271.4149,271.7245,271.3151,271.6047,3360.0
2024-06-10 15:45:00,272.06,272.06,271.48,271.48,9247.0,271.6846,271.6846,271.1054,271.1054,9247.0
2024-06-10 15:50:00,271.49,272.3,271.48,271.94,10816.0,271.1153,271.9242,271.1054,271.5647,10816.0
2024-06-10 15:55:00,271.89,271.89,271.16,271.63,19837.0,271.5148,271.5148,270.7858,271.2551,19837.0
2024-06-11 09:30:00,270.23,271.4,268.86,268.91,8385.0,269.8571,271.0255,268.489,268.5389,8385.0
2024-06-11 09:35:00,268.85,269.37,268.33,268.57,3840.0,268.479,268.9983,267.9597,268.1994,3840.0
2024-06-11 09:40:00,268.51,269.62,268.31,269.01,2300.0,268.1395,269.2479,267.9397,268.6388,2300.0
2024-06-11 09:45:00,268.87,268.91,268.28,268.42,2848.0,268.499,268.5389,267.9098,268.0496,2848.0
2024-06-11 09:50:00,268.03,268.34,267.38,267.56,2286.0,267.6601,267.9697,267.011,267.1908,2286.0
2024-06-11 09:55:00,267.57,267.7,267.14,267.32,1721.0,267.2008,267.3306,266.7713,266.9511,1721.0
2024-06-11 10:00:00,267.29,267.84,267.01,267.37,7139.0,266.9211,267.4704,266.6415,267.001,7139.0
2024-06-11 10:05:00,267.6,267.95,267.33,267.88,12039.0,267.2307,267.5802,266.9611,267.5103,12039.0
2024-06-11 10:10:00,267.94,269.2,267.94,268.9,14740.0,267.5702,268.8285,267.5702,268.5289,14740.0
2024-06-11 10:15:00,268.88,269.31,268.88,269.21,1976.0,268.5089,268.9384,268.5089,268.8385,1976.0
2024-06-11 10:20:00,269.17,269.94,269.1,269.94,2369.0,268.7985,269.5675,268.7286,269.5675,2369.0
2024-06-11 10:25:00,269.88,269.88,269.38,269.62,1739.0,269.5076,269.5076,269.0083,269.2479,1739.0
2024-06-11 10:30:00,269.61,269.61,268.51,268.52,2277.0,269.2379,269.2379,268.1395,268.1494,2277.0
2024-06-11 10:35:00,268.85,269.29,268.85,269.29,1984.0,268.479,268.9184,268.479,268.9184,1984.0
2024-06-11 10:40:00,269.48,269.48,269.11,269.25,2624.0,269.1081,269.1081,268.7386,268.8784,2624.0
2024-06-11 10:45:00,269.32,269.46,269.24,269.27,900.0,268.9483,269.0881,268.8684,268.8984,900.0
2024-06-11 10:50:00,269.37,269.76,269.37,269.76,2296.0,268.9983,269.3877,268.9983,269.3877,2296.0
2024-06-11 10:55:00,269.88,270.01,269.64,269.8,1810.0,269.5076,269.6374,269.2679,269.4277,1810.0
2024-06-11 11:00:00,269.63,269.88,269.41,269.43,2588.0,269.2579,269.5076,269.0382,269.0582,2588.0
2024-06-11 11:05:00,269.47,270.31,269.38,270.27,4003.0,269.0981,269.937,269.0083,269.897,4003.0
2024-06-11 11:10:00,270.12,270.61,269.99,270.16,2460.0,269.7472,270.2366,269.6174,269.7872,2460.0
2024-06-11 11:15:00,270.26,270.37,269.91,270.2,2927.0,269.887,269.9969,269.5375,269.8271,2927.0
2024-06-11 11:20:00,270.14,270.29,269.96,269.96,1571.0,269.7672,269.917,269.5875,269.5875,1571.0
2024-06-11 11:25:00,269.96,270.16,269.92,270.0,1140.0,269.5875,269.7872,269.5475,269.6274,1140.0
2024-06-11 11:30:00,269.84,270.01,269.83,269.92,1369.0,269.4676,269.6374,269.4576,269.5475,1369.0
2024-06-11 11:35:00,269.91,269.91,269.58,269.6,1330.0,269.5375,269.5375,269.208,269.228,1330.0
2024-06-11 11:40:00,269.38,269.55,269.12,269.28,1577.0,269.0083,269.178,268.7486,268.9084,1577.0
2024-06-11 11:45:00,269.29,269.54,269.15,269.15,1513.0,268.9184,269.168,268.7786,268.7786,1513.0
2024-06-11 11:50:00,269.23,269.97,269.22,269.78,3088.0,268.8585,269.5974,268.8485,269.4077,3088.0
2024-06-11 11:55:00,269.71,269.71,269.37,269.52,1364.0,269.3378,269.3378,268.9983,269.1481,1364.0
2024-06-11 12:00:00,269.61,270.07,269.61,270.07,5318.0,269.2379,269.6973,269.2379,269.6973,5318.0
2024-06-11 12:05:00,270.11,270.11,269.96,270.05,1772.0,269.7372,269.7372,269.5875,269.6773,1772.0
2024-06-11 12:10:00,269.99,269.99,269.7,269.74,3820.0,269.6174,269.6174,269.3278,269.3678,3820.0
2024-06-11 12:15:00,269.55,269.55,269.16,269.23,1465.0,269.178,269.178,268.7886,268.8585,1465.0
2024-06-11 12:20:00,269.4,269.4,269.28,269.28,511.0,269.0282,269.0282,268.9084,268.9084,511.0
2024-06-11 12:25:00,269.38,269.82,269.35,269.82,1300.0,269.0083,269.4476,268.9783,269.4476,1300.0
2024-06-11 12:30:00,269.66,269.93,269.66,269.89,1338.0,269.2879,269.5575,269.2879,269.5176,1338.0
2024-06-11 12:35:00,269.83,270.22,269.83,270.01,11698.0,269.4576,269.8471,269.4576,269.6374,11698.0
2024-06-11 12:40:00,269.92,270.44,269.87,270.15,4557.0,269.5475,270.0668,269.4976,269.7772,4557.0
2024-06-11 12:45:00,270.26,270.29,269.92,270.02,1654.0,269.887,269.917,269.5475,269.6474,1654.0
2024-06-11 12:50:00,270.11,270.23,269.99,270.22,1100.0,269.7372,269.8571,269.6174,269.8471,1100.0
2024-06-11 12:55:00,270.35,270.5,270.04,270.04,692.0,269.9769,270.1267,269.6673,269.6673,692.0
2024-06-11 13:00:00,269.93,270.44,269.82,270.14,2660.0,269.5575,270.0668,269.4476,269.7672,2660.0
2024-06-11 13:05:00,270.31,270.39,270.21,270.21,1150.0,269.937,270.0169,269.8371,269.8371,1150.0
2024-06-11 13:10:00,270.12,270.34,270.01,270.09,2398.0,269.7472,269.9669,269.6374,269.7173,2398.0
2024-06-11 13:15:00,270.11,270.11,269.87,269.92,997.0,269.7372,269.7372,269.4976,269.5475,997.0
2024-06-11 13:20:00,269.82,270.27,269.7,269.81,2250.0,269.4476,269.897,269.3278,269.4377,2250.0
2024-06-11 13:25:00,269.83,270.03,269.73,269.73,1085.0,269.4576,269.6574,269.3578,269.3578,1085.0
2024-06-11 13:30:00,269.85,269.85,269.8,269.84,976.0,269.4776,269.4776,269.4277,269.4676,976.0
2024-06-11 13:35:00,269.9,270.19,269.79,270.08,1531.0,269.5275,269.8171,269.4177,269.7073,1531.0
2024-06-11 13:40:00,270.16,270.43,270.06,270.43,1639.0,269.7872,270.0568,269.6873,270.0568,1639.0
2024-06-11 13:45:00,270.41,270.41,270.13,270.13,1200.0,270.0368,270.0368,269.7572,269.7572,1200.0
2024-06-11 13:50:00,270.13,270.2,269.94,270.2,1570.0,269.7572,269.8271,269.5675,269.8271,1570.0
2024-06-11 13:55:00,270.19,270.2,270.08,270.08,600.0,269.8171,269.8271,269.7073,269.7073,600.0
2024-06-11 14:00:00,270.25,270.26,270.07,270.09,850.0,269.8771,269.887,269.6973,269.7173,850.0
2024-06-11 14:05:00,270.17,270.17,269.9,269.9,1459.0,269.7972,269.7972,269.5275,269.5275,1459.0
2024-06-11 14:10:00,270.14,270.77,270.14,270.77,2966.0,269.7672,270.3963,269.7672,270.3963,2966.0
2024-06-11 14:15:00,270.85,270.98,270.63,270.63,6081.0,270.4762,270.606,270.2565,270.2565,6081.0
2024-06-11 14:20:00,270.74,271.32,270.74,271.25,2507.0,270.3664,270.9456,270.3664,270.8757,2507.0
2024-06-11 14:25:00,271.07,271.39,271.07,271.34,2133.0,270.6959,271.0155,270.6959,270.9656,2133.0
2024-06-11 14:30:00,271.45,271.78,271.33,271.52,3934.0,271.0754,271.4049,270.9556,271.1453,3934.0
2024-06-11 14:35:00,271.37,271.44,271.13,271.19,1965.0,270.9955,271.0654,270.7558,270.8158,1965.0
2024-06-11 14:40:00,271.3,271.31,270.97,271.26,3035.0,270.9256,270.9356,270.5961,270.8857,3035.0
2024-06-11 14:45:00,271.19,271.43,271.11,271.41,1512.0,270.8158,271.0554,270.7359,271.0355,1512.0
2024-06-11 14:50:00,271.37,271.44,270.91,271.05,1817.0,270.9955,271.0654,270.5361,270.676,1817.0
2024-06-11 14:55:00,271.07,271.19,271.04,271.11,2644.0,270.6959,270.8158,270.666,270.7359,2644.0
2024-06-11 15:00:00,271.23,271.46,271.17,271.46,1962.0,270.8557,271.0854,270.7958,271.0854,1962.0
2024-06-11 15:05:00,271.38,271.43,271.25,271.25,1956.0,271.0055,271.0554,270.8757,270.8757,1956.0
2024-06-11 15:10:00,271.33,271.33,270.83,270.97,3024.0,270.9556,270.9556,270.4563,270.5961,3024.0
2024-06-11 15:15:00,270.84,271.07,270.84,270.9,1223.0,270.4662,270.6959,270.4662,270.5262,1223.0
2024-06-11 15:20:00,270.9,271.12,270.79,271.12,4388.0,270.5262,270.7459,270.4163,270.7459,4388.0
2024-06-11 15:25:00,271.0,271.11,270.95,271.04,1371.0,270.626,270.7359,270.5761,270.666,1371.0
2024-06-11 15:30:00,270.94,271.14,270.84,271.05,3773.0,270.5661,270.7658,270.4662,270.676,3773.0
2024-06-11 15:35:00,270.96,271.24,270.96,270.98,4325.0,270.5861,270.8657,270.5861,270.606,4325.0
2024-06-11 15:40:00,271.14,271.2,270.9,270.9,4201.0,270.7658,270.8257,270.5262,270.5262,4201.0
2024-06-11 15:45:00,270.9,271.08,270.77,270.85,17788.0,270.5262,270.7059,270.3963,270.4762,17788.0
2024-06-11 15:50:00,270.84,271.73,270.84,271.68,8089.0,270.4662,271.355,270.4662,271.3051,8089.0
2024-06-11 15:55:00,271.65,272.0,271.35,271.57,27266.0,271.2751,271.6246,270.9755,271.1952,27266.0
2024-06-12 09:30:00,275.53,277.29,275.53,276.31,11532.0,275.1498,276.9073,275.1498,275.9287,11532.0
2024-06-12 09:35:00,276.97,277.68,275.87,277.68,5827.0,276.5878,277.2968,275.4893,277.2968,5827.0
2024-06-12 09:40:00,277.07,278.64,277.07,277.77,3079.0,276.6876,278.2555,276.6876,277.3867,3079.0
2024-06-12 09:45:00,278.42,279.48,278.42,279.48,2199.0,278.0358,279.0943,278.0358,279.0943,2199.0
2024-06-12 09:50:00,278.84,279.5,278.21,278.22,8039.0,278.4552,279.1143,277.8261,277.8361,8039.0
2024-06-12 09:55:00,278.06,278.39,277.86,278.13,2429.0,277.6763,278.0058,277.4766,277.7462,2429.0
2024-06-12 10:00:00,278.16,279.68,278.16,279.68,4776.0,277.7761,279.294,277.7761,279.294,4776.0
2024-06-12 10:05:00,279.63,280.01,279.55,279.72,4955.0,279.2441,279.6236,279.1642,279.334,4955.0
2024-06-12 10:10:00,279.22,280.62,279.16,280.61,12106.0,278.8347,280.2327,278.7748,280.2228,12106.0
2024-06-12 10:15:00,280.95,281.6,280.47,280.47,3997.0,280.5623,281.2114,280.083,280.083,3997.0
2024-06-12 10:20:00,280.32,280.67,280.05,280.45,2052.0,279.9332,280.2827,279.6635,280.063,2052.0
2024-06-12 10:25:00,280.61,280.79,280.22,280.22,1080.0,280.2228,280.4025,279.8333,279.8333,1080.0
2024-06-12 10:30:00,280.06,280.14,279.59,279.73,1326.0,279.6735,279.7534,279.2042,279.344,1326.0
2024-06-12 10:35:00,279.72,279.89,279.11,279.34,1930.0,279.334,279.5038,278.7248,278.9545,1930.0
2024-06-12 10:40:00,279.3,279.68,278.69,278.74,7388.0,278.9146,279.294,278.3054,278.3553,7388.0
2024-06-12 10:45:00,278.63,279.21,278.5,279.11,3729.0,278.2455,278.8247,278.1157,278.7248,3729.0
2024-06-12 10:50:00,279.03,279.05,278.58,278.87,6374.0,278.6449,278.6649,278.1956,278.4852,6374.0
2024-06-12 10:55:00,278.88,279.35,278.79,278.8,3556.0,278.4951,278.9645,278.4053,278.4153,3556.0
2024-06-12 11:00:00,278.78,278.94,278.46,278.58,3226.0,278.3953,278.5551,278.0757,278.1956,3226.0
2024-06-12 11:05:00,278.59,278.62,277.6,277.76,4646.0,278.2055,278.2355,277.2169,277.3767,4646.0
2024-06-12 11:10:00,277.86,278.23,277.67,277.95,2971.0,277.4766,277.846,277.2868,277.5664,2971.0
2024-06-12 11:15:00,277.9,278.37,277.64,278.37,1410.0,277.5165,277.9858,277.2569,277.9858,1410.0
2024-06-12 11:20:00,278.32,278.75,278.32,278.66,1659.0,277.9359,278.3653,277.9359,278.2754,1659.0
2024-06-12 11:25:00,278.65,278.67,278.04,278.05,1979.0,278.2655,278.2854,277.6563,277.6663,1979.0
2024-06-12 11:30:00,278.17,278.45,277.91,277.91,2743.0,277.7861,278.0657,277.5265,277.5265,2743.0
2024-06-12 11:35:00,277.85,278.03,277.82,277.99,800.0,277.4666,277.6463,277.4366,277.6064,800.0
2024-06-12 11:40:00,277.86,278.41,277.86,278.2,1774.0,277.4766,278.0258,277.4766,277.8161,1774.0
2024-06-12 11:45:00,278.06,278.38,277.92,278.35,1282.0,277.6763,277.9958,277.5365,277.9659,1282.0
2024-06-12 11:50:00,278.31,278.99,278.15,278.99,2061.0,277.9259,278.605,277.7662,278.605,2061.0
2024-06-12 11:55:00,279.12,279.52,277.83,278.39,21180.0,278.7348,279.1343,277.4466,278.0058,21180.0
2024-06-12 12:00:00,278.26,278.75,278.26,278.62,1801.0,277.876,278.3653,277.876,278.2355,1801.0
2024-06-12 12:05:00,278.62,279.18,278.53,278.78,2071.0,278.2355,278.7947,278.1456,278.3953,2071.0
2024-06-12 12:10:00,278.61,278.69,278.17,278.35,986.0,278.2255,278.3054,277.7861,277.9659,986.0
2024-06-12 12:15:00,278.16,278.37,277.85,278.03,1159.0,277.7761,277.9858,277.4666,277.6463,1159.0
2024-06-12 12:20:00,277.98,278.39,277.98,278.27,1118.0,277.5964,278.0058,277.5964,277.886,1118.0
2024-06-12 12:25:00,278.49,278.76,278.28,278.28,1463.0,278.1057,278.3753,277.896,277.896,1463.0
2024-06-12 12:30:00,278.55,278.55,278.55,278.55,201.0,278.1656,278.1656,278.1656,278.1656,201.0
2024-06-12 12:35:00,278.19,278.42,278.19,278.42,567.0,277.8061,278.0358,277.8061,278.0358,567.0
2024-06-12 12:40:00,278.34,278.41,278.18,278.19,758.0,277.9559,278.0258,277.7961,277.8061,758.0
2024-06-12 12:45:00,278.03,278.34,277.88,277.88,1100.0,277.6463,277.9559,277.4965,277.4965,1100.0
2024-06-12 12:50:00,277.6,277.6,277.59,277.6,100.0,277.2169,277.2169,277.2069,277.2169,100.0
2024-06-12 12:55:00,277.42,277.71,277.41,277.48,400.0,277.0372,277.3268,277.0272,277.0971,400.0
2024-06-12 13:00:00,277.68,277.96,277.5,277.93,2618.0,277.2968,277.5764,277.117,277.5465,2618.0
2024-06-12 13:05:00,277.97,278.2,277.87,278.02,3727.0,277.5864,277.8161,277.4865,277.6363,3727.0
2024-06-12 13:10:00,278.04,278.04,277.24,277.4,2400.0,277.6563,277.6563,276.8574,277.0172,2400.0
2024-06-12 13:15:00,277.37,277.65,277.37,277.65,600.0,276.9872,277.2668,276.9872,277.2668,600.0
2024-06-12 13:20:00,277.71,277.71,277.52,277.62,1289.0,277.3268,277.3268,277.137,277.2369,1289.0
2024-06-12 13:25:00,277.91,277.98,277.36,277.68,1261.0,277.5265,277.5964,276.9772,277.2968,1261.0
2024-06-12 13:30:00,277.35,277.48,277.01,277.13,987.0,276.9673,277.0971,276.6277,276.7476,987.0
2024-06-12 13:35:00,277.1,277.29,277.05,277.07,744.0,276.7176,276.9073,276.6677,276.6876,744.0
2024-06-12 13:40:00,277.18,277.51,277.15,277.15,1525.0,276.7975,277.127,276.7675,276.7675,1525.0
2024-06-12 13:45:00,277.34,277.38,276.99,277.0,1060.0,276.9573,276.9972,276.6078,276.6177,1060.0
2024-06-12 13:50:00,276.94,277.03,276.94,277.03,432.0,276.5578,276.6477,276.5578,276.6477,432.0
2024-06-12 13:55:00,277.17,277.24,276.98,277.0,1124.0,276.7875,276.8574,276.5978,276.6177,1124.0
2024-06-12 14:00:00,277.15,277.15,275.04,275.66,2882.0,276.7675,276.7675,274.6604,275.2796,2882.0
2024-06-12 14:05:00,275.76,275.77,275.61,275.61,628.0,275.3795,275.3894,275.2297,275.2297,628.0
2024-06-12 14:10:00,275.87,276.04,275.45,275.7,1436.0,275.4893,275.6591,275.0699,275.3195,1436.0
2024-06-12 14:15:00,275.71,276.38,275.6,276.35,1274.0,275.3295,275.9986,275.2197,275.9686,1274.0
2024-06-12 14:20:00,276.44,276.44,275.89,276.06,2096.0,276.0585,276.0585,275.5093,275.679,2096.0
2024-06-12 14:25:00,275.98,276.53,275.84,276.5,1300.0,275.5991,276.1484,275.4593,276.1184,1300.0
2024-06-12 14:30:00,276.71,277.06,276.13,276.51,3736.0,276.3281,276.6777,275.7489,276.1284,3736.0
2024-06-12 14:35:00,276.71,276.96,276.06,276.96,4089.0,276.3281,276.5778,275.679,276.5778,4089.0
2024-06-12 14:40:00,276.3,276.72,275.6,276.25,1896.0,275.9187,276.3381,275.2197,275.8688,1896.0
2024-06-12 14:45:00,276.35,276.63,275.76,276.36,2365.0,275.9686,276.2482,275.3795,275.9786,2365.0
2024-06-12 14:50:00,275.9,276.8,275.89,276.55,3939.0,275.5193,276.418,275.5093,276.1684,3939.0
2024-06-12 14:55:00,277.04,277.77,276.82,277.51,1615.0,276.6577,277.3867,276.438,277.127,1615.0
2024-06-12 15:00:00,277.48,278.13,277.16,277.2,2663.0,277.0971,277.7462,276.7775,276.8175,2663.0
2024-06-12 15:05:00,277.44,277.6,277.14,277.5,1862.0,277.0571,277.2169,276.7575,277.117,1862.0
2024-06-12 15:10:00,277.43,277.65,277.31,277.56,2644.0,277.0471,277.2668,276.9273,277.177,2644.0
2024-06-12 15:15:00,277.75,278.4,277.61,278.4,2333.0,277.3667,278.0158,277.2269,278.0158,2333.0
2024-06-12 15:20:00,278.26,278.26,276.24,276.24,2414.0,277.876,277.876,275.8588,275.8588,2414.0
2024-06-12 15:25:00,276.18,276.77,275.65,276.02,3644.0,275.7989,276.3881,275.2696,275.6391,3644.0
2024-06-12 15:30:00,276.17,276.57,275.79,276.57,3324.0,275.7889,276.1883,275.4094,276.1883,3324.0
2024-06-12 15:35:00,276.4,276.76,276.06,276.25,5608.0,276.0186,276.3781,275.679,275.8688,5608.0
2024-06-12 15:40:00,276.01,276.48,275.91,276.37,5022.0,275.6291,276.0985,275.5292,275.9886,5022.0
2024-06-12 15:45:00,276.37,277.02,276.15,276.75,5515.0,275.9886,276.6377,275.7689,276.3681,5515.0
2024-06-12 15:50:00,276.7,277.22,276.36,276.94,8820.0,276.3182,276.8374,275.9786,276.5578,8820.0
2024-06-12 15:55:00,277.01,277.24,276.62,276.7,20207.0,276.6277,276.8574,276.2383,276.3182,20207.0
2024-06-13 09:30:00,276.24,278.0,276.0,277.54,10834.0,275.8588,277.6164,275.6191,277.157,10834.0
2024-06-13 09:35:00,277.49,277.87,277.3,277.62,600.0,277.1071,277.4865,276.9173,277.2369,600.0
2024-06-13 09:40:00,277.48,277.76,276.89,277.05,1379.0,277.0971,277.3767,276.5079,276.6677,1379.0
2024-06-13 09:45:00,277.09,277.46,277.01,277.01,1100.0,276.7076,277.0771,276.6277,276.6277,1100.0
2024-06-13 09:50:00,276.82,277.17,275.37,275.37,13837.0,276.438,276.7875,274.99,274.99,13837.0
2024-06-13 09:55:00,275.26,276.07,275.26,275.85,1797.0,274.8801,275.689,274.8801,275.4693,1797.0
2024-06-13 10:00:00,275.89,276.35,275.85,275.85,1000.0,275.5093,275.9686,275.4693,275.4693,1000.0
2024-06-13 10:05:00,275.6,276.69,275.59,276.46,2191.0,275.2197,276.3082,275.2097,276.0785,2191.0
2024-06-13 10:10:00,276.63,276.76,276.16,276.16,1160.0,276.2482,276.3781,275.7789,275.7789,1160.0
2024-06-13 10:15:00,276.31,277.17,276.31,276.59,2201.0,275.9287,276.7875,275.9287,276.2083,2201.0
2024-06-13 10:20:00,276.29,276.76,275.61,276.07,12219.0,275.9087,276.3781,275.2297,275.689,12219.0
2024-06-13 10:25:00,276.12,276.17,275.78,276.05,1411.0,275.739,275.7889,275.3994,275.6691,1411.0
2024-06-13 10:30:00,276.1,276.17,275.29,275.53,1218.0,275.719,275.7889,274.9101,275.1498,1218.0
2024-06-13 10:35:00,275.51,275.88,275.27,275.59,1825.0,275.1298,275.4993,274.8901,275.2097,1825.0
2024-06-13 10:40:00,275.39,275.48,274.22,274.54,1800.0,275.01,275.0998,273.8416,274.1611,1800.0
2024-06-13 10:45:00,274.57,274.96,274.1,274.1,1840.0,274.1911,274.5806,273.7217,273.7217,1840.0
2024-06-13 10:50:00,274.73,275.0,274.61,274.94,3108.0,274.3509,274.6205,274.231,274.5606,3108.0
2024-06-13 10:55:00,275.06,275.28,274.94,275.07,1699.0,274.6804,274.9001,274.5606,274.6904,1699.0
2024-06-13 11:00:00,274.69,274.69,274.57,274.69,500.0,274.3109,274.3109,274.1911,274.3109,500.0
2024-06-13 11:05:00,274.7,274.9,274.46,274.49,1459.0,274.3209,274.5206,274.0812,274.1112,1459.0
2024-06-13 11:10:00,274.64,274.64,274.27,274.28,1821.0,274.261,274.261,273.8915,273.9015,1821.0
2024-06-13 11:15:00,274.05,274.48,274.05,274.2,2400.0,273.6718,274.1012,273.6718,273.8216,2400.0
2024-06-13 11:20:00,274.06,274.25,273.93,274.09,1200.0,273.6818,273.8715,273.552,273.7118,1200.0
2024-06-13 11:25:00,274.1,274.43,274.09,274.41,2310.0,273.7217,274.0513,273.7118,274.0313,2310.0
2024-06-13 11:30:00,274.69,274.69,274.28,274.35,1000.0,274.3109,274.3109,273.9015,273.9714,1000.0
2024-06-13 11:35:00,274.23,274.37,274.04,274.04,900.0,273.8516,273.9914,273.6618,273.6618,900.0
2024-06-13 11:40:00,274.25,274.25,273.79,274.09,1521.0,273.8715,273.8715,273.4122,273.7118,1521.0
2024-06-13 11:45:00,274.09,274.09,273.67,274.01,900.0,273.7118,273.7118,273.2923,273.6319,900.0
2024-06-13 11:50:00,274.07,274.07,273.56,273.63,1412.0,273.6918,273.6918,273.1825,273.2524,1412.0
2024-06-13 11:55:00,273.88,274.34,273.88,274.19,2875.0,273.502,273.9614,273.502,273.8116,2875.0
2024-06-13 12:00:00,273.96,273.96,273.52,273.75,2306.0,273.5819,273.5819,273.1425,273.3722,2306.0
2024-06-13 12:05:00,273.55,274.07,273.55,273.99,1826.0,273.1725,273.6918,273.1725,273.6119,1826.0
2024-06-13 12:10:00,274.15,274.23,273.93,274.07,1428.0,273.7717,273.8516,273.552,273.6918,1428.0
2024-06-13 12:15:00,274.03,274.06,273.39,273.42,2225.0,273.6518,273.6818,273.0127,273.0427,2225.0
2024-06-13 12:20:00,273.58,273.67,273.18,273.27,900.0,273.2025,273.2923,272.803,272.8929,900.0
2024-06-13 12:25:00,273.25,273.25,273.01,273.11,406.0,272.8729,272.8729,272.6332,272.7331,406.0
2024-06-13 12:30:00,273.16,273.99,273.15,273.99,1672.0,272.783,273.6119,272.7731,273.6119,1672.0
2024-06-13 12:35:00,273.72,273.98,273.71,273.93,1679.0,273.3423,273.6019,273.3323,273.552,1679.0
2024-06-13 12:40:00,273.95,274.18,273.91,274.18,1871.0,273.5719,273.8016,273.532,273.8016,1871.0
2024-06-13 12:45:00,274.07,274.19,273.69,273.91,2914.0,273.6918,273.8116,273.3123,273.532,2914.0
2024-06-13 12:50:00,273.91,274.68,273.84,274.53,1932.0,273.532,274.3009,273.4621,274.1511,1932.0
2024-06-13 12:55:00,274.75,274.77,274.52,274.56,745.0,274.3708,274.3908,274.1412,274.1811,745.0
2024-06-13 13:00:00,274.51,275.25,274.35,274.91,1450.0,274.1312,274.8702,273.9714,274.5306,1450.0
2024-06-13 13:05:00,275.04,275.19,274.85,275.06,1380.0,274.6604,274.8102,274.4707,274.6804,1380.0
2024-06-13 13:10:00,274.87,275.2,274.87,274.9,1207.0,274.4907,274.8202,274.4907,274.5206,1207.0
2024-06-13 13:15:00,274.9,274.93,274.61,274.71,2080.0,274.5206,274.5506,274.231,274.3309,2080.0
2024-06-13 13:20:00,274.84,274.84,274.42,274.69,1799.0,274.4607,274.4607,274.0413,274.3109,1799.0
2024-06-13 13:25:00,274.51,274.8,274.51,274.65,900.0,274.1312,274.4208,274.1312,274.271,900.0
2024-06-13 13:30:00,274.77,274.77,274.34,274.49,1004.0,274.3908,274.3908,273.9614,274.1112,1004.0
2024-06-13 13:35:00,274.32,274.39,274.08,274.39,1330.0,273.9414,274.0113,273.7018,274.0113,1330.0
2024-06-13 13:40:00,274.49,274.68,274.3,274.61,1754.0,274.1112,274.3009,273.9215,274.231,1754.0
2024-06-13 13:45:00,274.71,274.71,274.47,274.54,1857.0,274.3309,274.3309,274.0912,274.1611,1857.0
2024-06-13 13:50:00,274.74,274.74,274.54,274.56,900.0,274.3609,274.3609,274.1611,274.1811,900.0
2024-06-13 13:55:00,274.64,274.76,274.61,274.72,3093.0,274.261,274.3808,274.231,274.3409,3093.0
2024-06-13 14:00:00,274.72,275.25,274.71,275.15,2842.0,274.3409,274.8702,274.3309,274.7703,2842.0
2024-06-13 14:05:00,275.15,275.81,275.15,275.81,1317.0,274.7703,275.4294,274.7703,275.4294,1317.0
2024-06-13 14:10:00,275.54,275.78,275.47,275.48,1433.0,275.1598,275.3994,275.0899,275.0998,1433.0
2024-06-13 14:15:00,275.39,275.56,275.32,275.48,1401.0,275.01,275.1797,274.9401,275.0998,1401.0
2024-06-13 14:20:00,275.48,275.83,275.48,275.8,1282.0,275.0998,275.4494,275.0998,275.4194,1282.0
2024-06-13 14:25:00,275.82,275.89,275.7,275.84,1100.0,275.4394,275.5093,275.3195,275.4593,1100.0
2024-06-13 14:30:00,275.96,275.96,275.72,275.79,1426.0,275.5792,275.5792,275.3395,275.4094,1426.0
2024-06-13 14:35:00,275.85,275.96,275.69,275.69,1352.0,275.4693,275.5792,275.3095,275.3095,1352.0
2024-06-13 14:40:00,275.7,275.97,275.66,275.68,1531.0,275.3195,275.5892,275.2796,275.2996,1531.0
2024-06-13 14:45:00,275.69,275.7,275.46,275.48,1331.0,275.3095,275.3195,275.0799,275.0998,1331.0
2024-06-13 14:50:00,275.46,275.49,275.28,275.4,747.0,275.0799,275.1098,274.9001,275.0199,747.0
2024-06-13 14:55:00,275.27,275.62,275.22,275.42,1609.0,274.8901,275.2396,274.8402,275.0399,1609.0
2024-06-13 15:00:00,275.51,275.95,275.5,275.95,1318.0,275.1298,275.5692,275.1198,275.5692,1318.0
2024-06-13 15:05:00,276.0,276.14,275.74,275.74,1232.0,275.6191,275.7589,275.3595,275.3595,1232.0
2024-06-13 15:10:00,275.85,275.92,275.73,275.73,800.0,275.4693,275.5392,275.3495,275.3495,800.0
2024-06-13 15:15:00,275.75,275.97,275.65,275.88,1452.0,275.3695,275.5892,275.2696,275.4993,1452.0
2024-06-13 15:20:00,275.97,276.1,275.95,276.03,3020.0,275.5892,275.719,275.5692,275.6491,3020.0
2024-06-13 15:25:00,276.22,276.22,275.95,275.95,1291.0,275.8388,275.8388,275.5692,275.5692,1291.0
2024-06-13 15:30:00,275.97,276.23,275.83,275.98,2508.0,275.5892,275.8488,275.4494,275.5991,2508.0
2024-06-13 15:35:00,276.07,276.43,276.07,276.19,5062.0,275.689,276.0485,275.689,275.8089,5062.0
2024-06-13 15:40:00,276.25,276.26,276.01,276.1,1460.0,275.8688,275.8788,275.6291,275.719,1460.0
2024-06-13 15:45:00,276.21,276.67,276.17,276.67,5502.0,275.8288,276.2882,275.7889,276.2882,5502.0
2024-06-13 15:50:00,276.64,277.0,276.52,276.95,3463.0,276.2582,276.6177,276.1384,276.5678,3463.0
2024-06-13 15:55:00,277.01,277.01,276.48,276.48,12716.0,276.6277,276.6277,276.0985,276.0985,12716.0
2024-06-14 09:30:00,273.63,274.62,273.63,273.79,7908.0,273.2524,274.241,273.2524,273.4122,7908.0
2024-06-14 09:35:00,273.91,274.03,273.42,273.62,1330.0,273.532,273.6518,273.0427,273.2424,1330.0
2024-06-14 09:40:00,274.08,274.56,273.58,273.62,13206.0,273.7018,274.1811,273.2025,273.2424,13206.0
2024-06-14 09:45:00,273.57,273.95,273.15,273.95,415.0,273.1925,273.5719,272.7731,273.5719,415.0
2024-06-14 09:50:00,272.99,272.99,271.56,271.85,7982.0,272.6133,272.6133,271.1852,271.4748,7982.0
2024-06-14 09:55:00,271.56,271.59,270.0,271.0,6006.0,271.1852,271.2152,269.6274,270.626,6006.0
2024-06-14 10:00:00,271.0,271.67,271.0,271.5,5512.0,270.626,271.2951,270.626,271.1253,5512.0
2024-06-14 10:05:00,271.49,271.56,269.82,270.1,23690.0,271.1153,271.1852,269.4476,269.7273,23690.0
2024-06-14 10:10:00,270.57,270.57,269.94,270.26,2600.0,270.1966,270.1966,269.5675,269.887,2600.0
2024-06-14 10:15:00,270.51,271.32,270.19,271.32,3664.0,270.1367,270.9456,269.8171,270.9456,3664.0
2024-06-14 10:20:00,271.06,271.06,269.92,270.3,3184.0,270.6859,270.6859,269.5475,269.927,3184.0
2024-06-14 10:25:00,269.97,270.43,269.66,270.14,3370.0,269.5974,270.0568,269.2879,269.7672,3370.0
2024-06-14 10:30:00,270.13,270.14,269.12,269.6,6441.0,269.7572,269.7672,268.7486,269.228,6441.0
2024-06-14 10:35:00,269.59,270.11,269.43,270.01,16938.0,269.218,269.7372,269.0582,269.6374,16938.0
2024-06-14 10:40:00,270.02,270.49,269.73,270.1,7173.0,269.6474,270.1167,269.3578,269.7273,7173.0
2024-06-14 10:45:00,270.02,270.02,269.3,269.63,1915.0,269.6474,269.6474,268.9284,269.2579,1915.0
2024-06-14 10:50:00,269.63,269.63,269.18,269.38,2412.0,269.2579,269.2579,268.8085,269.0083,2412.0
2024-06-14 10:55:00,269.48,270.15,269.43,269.43,6510.0,269.1081,269.7772,269.0582,269.0582,6510.0
2024-06-14 11:00:00,269.96,270.3,269.43,270.3,24317.0,269.5875,269.927,269.0582,269.927,24317.0
2024-06-14 11:05:00,270.34,270.34,269.69,269.69,8607.0,269.9669,269.9669,269.3178,269.3178,8607.0
2024-06-14 11:10:00,269.49,270.04,269.11,269.85,33234.0,269.1181,269.6673,268.7386,269.4776,33234.0
2024-06-14 11:15:00,269.88,270.15,269.75,269.88,20783.0,269.5076,269.7772,269.3777,269.5076,20783.0
2024-06-14 11:20:00,269.73,269.82,269.63,269.64,800.0,269.3578,269.4476,269.2579,269.2679,800.0
2024-06-14 11:25:00,269.51,270.53,269.5,270.51,5541.0,269.1381,270.1567,269.1281,270.1367,5541.0
2024-06-14 11:30:00,270.3,271.18,270.3,271.18,2030.0,269.927,270.8058,269.927,270.8058,2030.0
2024-06-14 11:35:00,271.42,271.69,271.23,271.23,2463.0,271.0454,271.3151,270.8557,270.8557,2463.0
2024-06-14 11:40:00,271.5,271.75,271.27,271.41,2806.0,271.1253,271.375,270.8956,271.0355,2806.0
2024-06-14 11:45:00,271.75,271.89,271.22,271.43,2498.0,271.375,271.5148,270.8457,271.0554,2498.0
2024-06-14 11:50:00,271.42,271.46,271.21,271.39,1149.0,271.0454,271.0854,270.8357,271.0155,1149.0
2024-06-14 11:55:00,271.39,272.01,271.39,271.77,2923.0,271.0155,271.6346,271.0155,271.395,2923.0
2024-06-14 12:00:00,271.73,271.82,271.47,271.47,1485.0,271.355,271.4449,271.0954,271.0954,1485.0
2024-06-14 12:05:00,271.51,272.21,271.51,272.21,3471.0,271.1353,271.8343,271.1353,271.8343,3471.0
2024-06-14 12:10:00,272.16,272.58,272.15,272.58,411.0,271.7844,272.2038,271.7744,272.2038,411.0
2024-06-14 12:15:00,272.55,272.58,271.83,271.84,1500.0,272.1739,272.2038,271.4549,271.4649,1500.0
2024-06-14 12:20:00,271.85,272.03,271.7,271.71,700.0,271.4748,271.6546,271.3251,271.335,700.0
2024-06-14 12:25:00,271.71,271.76,271.2,271.2,1700.0,271.335,271.385,270.8257,270.8257,1700.0
2024-06-14 12:30:00,271.21,271.88,271.21,271.55,3388.0,270.8357,271.5048,270.8357,271.1753,3388.0
2024-06-14 12:35:00,271.55,272.24,271.46,272.24,4590.0,271.1753,271.8643,271.0854,271.8643,4590.0
2024-06-14 12:40:00,272.24,272.42,271.91,272.42,2128.0,271.8643,272.0441,271.5348,272.0441,2128.0
2024-06-14 12:45:00,272.47,272.75,272.47,272.75,1183.0,272.094,272.3736,272.094,272.3736,1183.0
2024-06-14 12:50:00,272.79,272.85,272.56,272.56,888.0,272.4135,272.4735,272.1839,272.1839,888.0
2024-06-14 12:55:00,272.71,272.77,272.71,272.76,334.0,272.3337,272.3936,272.3337,272.3836,334.0
2024-06-14 13:00:00,272.79,272.94,272.79,272.82,400.0,272.4135,272.5633,272.4135,272.4435,400.0
2024-06-14 13:05:00,272.81,273.14,272.81,273.04,1570.0,272.4335,272.7631,272.4335,272.6632,1570.0
2024-06-14 13:10:00,272.99,273.28,272.99,273.28,300.0,272.6133,272.9029,272.6133,272.9029,300.0
2024-06-14 13:15:00,273.28,273.7,273.21,273.42,1303.0,272.9029,273.3223,272.833,273.0427,1303.0
2024-06-14 13:20:00,273.58,273.73,273.38,273.38,1966.0,273.2025,273.3523,273.0027,273.0027,1966.0
2024-06-14 13:25:00,273.21,273.44,273.18,273.18,1077.0,272.833,273.0627,272.803,272.803,1077.0
2024-06-14 13:30:00,273.3,273.3,273.15,273.24,802.0,272.9228,272.9228,272.7731,272.8629,802.0
2024-06-14 13:35:00,273.48,273.48,273.46,273.46,200.0,273.1026,273.1026,273.0826,273.0826,200.0
2024-06-14 13:40:00,273.31,273.31,272.55,272.55,600.0,272.9328,272.9328,272.1739,272.1739,600.0
2024-06-14 13:45:00,272.6,272.73,272.53,272.53,529.0,272.2238,272.3536,272.1539,272.1539,529.0
2024-06-14 13:50:00,272.51,273.54,272.48,273.54,3343.0,272.1339,273.1625,272.104,273.1625,3343.0
2024-06-14 13:55:00,273.24,273.3,273.17,273.18,1161.0,272.8629,272.9228,272.793,272.803,1161.0
2024-06-14 14:00:00,272.89,273.4,272.75,273.29,1680.0,272.5134,273.0227,272.3736,272.9129,1680.0
2024-06-14 14:05:00,273.29,273.29,273.05,273.05,1300.0,272.9129,272.9129,272.6732,272.6732,1300.0
2024-06-14 14:10:00,272.46,272.86,272.46,272.63,821.0,272.084,272.4835,272.084,272.2538,821.0
2024-06-14 14:15:00,272.38,272.52,272.04,272.24,1515.0,272.0041,272.1439,271.6646,271.8643,1515.0
2024-06-14 14:20:00,272.43,272.83,272.29,272.83,1354.0,272.054,272.4535,271.9142,272.4535,1354.0
2024-06-14 14:25:00,272.81,272.91,272.69,272.78,1318.0,272.4335,272.5334,272.3137,272.4036,1318.0
2024-06-14 14:30:00,272.59,272.68,272.58,272.68,633.0,272.2138,272.3037,272.2038,272.3037,633.0
2024-06-14 14:35:00,272.92,273.21,272.92,273.21,1755.0,272.5434,272.833,272.5434,272.833,1755.0
2024-06-14 14:40:00,273.25,273.26,272.88,273.25,1125.0,272.8729,272.8829,272.5034,272.8729,1125.0
2024-06-14 14:45:00,273.48,273.5,273.35,273.45,837.0,273.1026,273.1226,272.9728,273.0726,837.0
2024-06-14 14:50:00,273.55,273.55,273.36,273.44,1237.0,273.1725,273.1725,272.9828,273.0627,1237.0
2024-06-14 14:55:00,273.29,273.37,273.0,273.37,4263.0,272.9129,272.9927,272.6233,272.9927,4263.0
2024-06-14 15:00:00,273.45,273.71,273.45,273.71,700.0,273.0726,273.3323,273.0726,273.3323,700.0
2024-06-14 15:05:00,273.55,273.55,273.52,273.53,201.0,273.1725,273.1725,273.1425,273.1525,201.0
2024-06-14 15:10:00,273.53,273.53,273.23,273.3,900.0,273.1525,273.1525,272.8529,272.9228,900.0
2024-06-14 15:15:00,273.29,273.77,273.28,273.76,1400.0,272.9129,273.3922,272.9029,273.3822,1400.0
2024-06-14 15:20:00,273.9,274.17,273.79,274.09,2095.0,273.522,273.7916,273.4122,273.7118,2095.0
2024-06-14 15:25:00,274.09,274.09,273.84,273.87,2253.0,273.7118,273.7118,273.4621,273.4921,2253.0
2024-06-14 15:30:00,273.89,274.11,273.65,274.08,5753.0,273.512,273.7317,273.2724,273.7018,5753.0
2024-06-14 15:35:00,274.06,274.09,273.9,274.09,1686.0,273.6818,273.7118,273.522,273.7118,1686.0
2024-06-14 15:40:00,274.11,274.4,274.0,274.06,11440.0,273.7317,274.0213,273.6219,273.6818,11440.0
2024-06-14 15:45:00,274.0,274.43,273.69,274.39,12037.0,273.6219,274.0513,273.3123,274.0113,12037.0
2024-06-14 15:50:00,274.14,274.14,273.02,273.19,17928.0,273.7617,273.7617,272.6432,272.813,17928.0
2024-06-14 15:55:00,273.19,273.65,272.77,273.29,34811.0,272.813,273.2724,272.3936,272.9129,34811.0
2024-06-17 09:30:00,272.9,274.47,272.27,274.47,14971.0,272.5234,274.0912,271.8943,274.0912,14971.0
2024-06-17 09:35:00,274.15,275.84,274.14,275.84,2253.0,273.7717,275.4593,273.7617,275.4593,2253.0
2024-06-17 09:40:00,275.76,275.77,274.04,274.87,1514.0,275.3795,275.3894,273.6618,274.4907,1514.0
2024-06-17 09:45:00,274.44,274.44,273.26,273.45,1972.0,274.0613,274.0613,272.8829,273.0726,1972.0
2024-06-17 09:50:00,273.25,273.25,272.12,272.83,2530.0,272.8729,272.8729,271.7445,272.4535,2530.0
2024-06-17 09:55:00,272.81,273.35,272.76,272.84,1157.0,272.4335,272.9728,272.3836,272.4635,1157.0
2024-06-17 10:00:00,273.21,273.21,272.46,273.05,1942.0,272.833,272.833,272.084,272.6732,1942.0
2024-06-17 10:05:00,273.17,274.86,272.8,274.62,1459.0,272.793,274.4807,272.4235,274.241,1459.0
2024-06-17 10:10:00,275.03,275.23,274.49,274.59,4497.0,274.6505,274.8502,274.1112,274.2111,4497.0
2024-06-17 10:15:00,274.26,274.97,274.26,274.97,1735.0,273.8815,274.5905,273.8815,274.5905,1735.0
2024-06-17 10:20:00,274.92,274.92,273.67,273.68,1898.0,274.5406,274.5406,273.2923,273.3023,1898.0
2024-06-17 10:25:00,273.39,274.13,273.39,274.13,1450.0,273.0127,273.7517,273.0127,273.7517,1450.0
2024-06-17 10:30:00,274.0,274.39,274.0,274.06,1881.0,273.6219,274.0113,273.6219,273.6818,1881.0
2024-06-17 10:35:00,274.2,274.2,273.73,273.94,1565.0,273.8216,273.8216,273.3523,273.562,1565.0
2024-06-17 10:40:00,273.5,273.79,273.26,273.54,1783.0,273.1226,273.4122,272.8829,273.1625,1783.0
2024-06-17 10:45:00,273.37,273.46,272.83,273.03,750.0,272.9927,273.0826,272.4535,272.6532,750.0
2024-06-17 10:50:00,273.0,273.65,273.0,273.23,1035.0,272.6233,273.2724,272.6233,272.8529,1035.0
2024-06-17 10:55:00,273.47,274.2,273.47,274.2,700.0,273.0926,273.8216,273.0926,273.8216,700.0
2024-06-17 11:00:00,274.43,274.53,274.27,274.5,1073.0,274.0513,274.1511,273.8915,274.1212,1073.0
2024-06-17 11:05:00,274.6,274.6,274.31,274.32,1301.0,274.2211,274.2211,273.9315,273.9414,1301.0
2024-06-17 11:10:00,274.33,274.77,274.33,274.62,2324.0,273.9514,274.3908,273.9514,274.241,2324.0
2024-06-17 11:15:00,275.09,275.17,274.9,274.92,526.0,274.7104,274.7903,274.5206,274.5406,526.0
2024-06-17 11:20:00,275.12,275.51,274.78,274.98,2907.0,274.7403,275.1298,274.4008,274.6005,2907.0
2024-06-17 11:25:00,274.86,275.62,274.51,275.62,3006.0,274.4807,275.2396,274.1312,275.2396,3006.0
2024-06-17 11:30:00,275.33,275.39,274.6,274.64,4972.0,274.95,275.01,274.2211,274.261,4972.0
2024-06-17 11:35:00,275.03,275.07,274.79,274.94,1809.0,274.6505,274.6904,274.4108,274.5606,1809.0
2024-06-17 11:40:00,274.94,275.1,274.65,274.87,3352.0,274.5606,274.7204,274.271,274.4907,3352.0
2024-06-17 11:45:00,275.01,275.29,274.76,274.99,2000.0,274.6305,274.9101,274.3808,274.6105,2000.0
2024-06-17 11:50:00,274.84,275.09,274.84,275.09,1012.0,274.4607,274.7104,274.4607,274.7104,1012.0
2024-06-17 11:55:00,274.94,275.18,274.72,274.91,2566.0,274.5606,274.8003,274.3409,274.5306,2566.0
2024-06-17 12:00:00,275.09,275.57,275.09,275.57,1035.0,274.7104,275.1897,274.7104,275.1897,1035.0
2024-06-17 12:05:00,275.38,275.57,275.38,275.51,2759.0,275.0,275.1897,275.0,275.1298,2759.0
2024-06-17 12:10:00,275.51,276.23,275.51,276.18,1761.0,275.1298,275.8488,275.1298,275.7989,1761.0
2024-06-17 12:15:00,276.35,276.35,276.13,276.23,1200.0,275.9686,275.9686,275.7489,275.8488,1200.0
2024-06-17 12:20:00,276.13,277.25,276.01,277.25,3703.0,275.7489,276.8674,275.6291,276.8674,3703.0
2024-06-17 12:25:00,277.22,277.41,276.95,277.41,4947.0,276.8374,277.0272,276.5678,277.0272,4947.0
2024-06-17 12:30:00,277.21,277.26,276.49,276.54,2560.0,276.8274,276.8774,276.1084,276.1584,2560.0
2024-06-17 12:35:00,276.85,276.9,276.21,276.72,3105.0,276.4679,276.5179,275.8288,276.3381,3105.0
2024-06-17 12:40:00,276.7,277.02,276.56,276.81,1822.0,276.3182,276.6377,276.1783,276.428,1822.0
2024-06-17 12:45:00,276.82,277.2,276.82,276.9,4292.0,276.438,276.8175,276.438,276.5179,4292.0
2024-06-17 12:50:00,276.76,277.02,276.69,276.85,3269.0,276.3781,276.6377,276.3082,276.4679,3269.0
2024-06-17 12:55:00,276.84,277.21,276.84,277.05,3851.0,276.458,276.8274,276.458,276.6677,3851.0
2024-06-17 13:00:00,277.1,277.46,277.08,277.33,2592.0,276.7176,277.0771,276.6976,276.9473,2592.0
2024-06-17 13:05:00,277.46,277.55,277.45,277.55,500.0,277.0771,277.167,277.0671,277.167,500.0
2024-06-17 13:10:00,277.5,277.88,277.48,277.72,1225.0,277.117,277.4965,277.0971,277.3367,1225.0
2024-06-17 13:15:00,277.75,278.31,277.75,278.14,3269.0,277.3667,277.9259,277.3667,277.7562,3269.0
2024-06-17 13:20:00,277.98,278.14,277.62,277.88,3659.0,277.5964,277.7562,277.2369,277.4965,3659.0
2024-06-17 13:25:00,277.65,278.09,277.5,277.73,3724.0,277.2668,277.7062,277.117,277.3467,3724.0
2024-06-17 13:30:00,277.67,278.12,277.66,277.88,2900.0,277.2868,277.7362,277.2768,277.4965,2900.0
2024-06-17 13:35:00,277.88,278.07,277.38,277.85,2321.0,277.4965,277.6863,276.9972,277.4666,2321.0
2024-06-17 13:40:00,277.36,277.4,276.82,276.82,3117.0,276.9772,277.0172,276.438,276.438,3117.0
2024-06-17 13:45:00,277.01,277.15,276.93,277.09,1700.0,276.6277,276.7675,276.5478,276.7076,1700.0
2024-06-17 13:50:00,276.95,277.2,276.78,277.18,2088.0,276.5678,276.8175,276.398,276.7975,2088.0
2024-06-17 13:55:00,276.89,277.59,276.78,277.25,4815.0,276.5079,277.2069,276.398,276.8674,4815.0
2024-06-17 14:00:00,277.63,278.12,277.61,277.93,2200.0,277.2469,277.7362,277.2269,277.5465,2200.0
2024-06-17 14:05:00,278.08,278.54,278.03,278.54,1980.0,277.6962,278.1556,277.6463,278.1556,1980.0
2024-06-17 14:10:00,278.47,278.81,278.0,278.0,5049.0,278.0857,278.4252,277.6164,277.6164,5049.0
2024-06-17 14:15:00,277.94,278.39,277.76,278.29,6142.0,277.5564,278.0058,277.3767,277.906,6142.0
2024-06-17 14:20:00,278.12,278.63,278.1,278.6,3146.0,277.7362,278.2455,277.7162,278.2155,3146.0
2024-06-17 14:25:00,278.58,278.79,278.39,278.43,3162.0,278.1956,278.4053,278.0058,278.0458,3162.0
2024-06-17 14:30:00,278.44,278.58,278.16,278.31,4028.0,278.0558,278.1956,277.7761,277.9259,4028.0
2024-06-17 14:35:00,278.49,278.6,278.37,278.6,2817.0,278.1057,278.2155,277.9858,278.2155,2817.0
2024-06-17 14:40:00,278.73,278.82,278.35,278.44,3306.0,278.3454,278.4352,277.9659,278.0558,3306.0
2024-06-17 14:45:00,278.53,278.56,278.33,278.56,1850.0,278.1456,278.1756,277.9459,278.1756,1850.0
2024-06-17 14:50:00,278.51,278.65,278.03,278.04,3205.0,278.1257,278.2655,277.6463,277.6563,3205.0
2024-06-17 14:55:00,278.07,278.56,277.95,278.51,2858.0,277.6863,278.1756,277.5664,278.1257,2858.0
2024-06-17 15:00:00,278.45,278.49,277.81,277.83,3707.0,278.0657,278.1057,277.4266,277.4466,3707.0
2024-06-17 15:05:00,277.64,278.26,277.62,278.26,3492.0,277.2569,277.876,277.2369,277.876,3492.0
2024-06-17 15:10:00,278.23,278.39,278.01,278.12,3467.0,277.846,278.0058,277.6263,277.7362,3467.0
2024-06-17 15:15:00,278.24,278.53,278.18,278.37,4034.0,277.856,278.1456,277.7961,277.9858,4034.0
2024-06-17 15:20:00,278.27,278.49,278.26,278.31,3330.0,277.886,278.1057,277.876,277.9259,3330.0
2024-06-17 15:25:00,278.42,278.42,278.0,278.26,4678.0,278.0358,278.0358,277.6164,277.876,4678.0
2024-06-17 15:30:00,278.06,278.11,277.88,277.88,10146.0,277.6763,277.7262,277.4965,277.4965,10146.0
2024-06-17 15:35:00,277.74,277.99,277.69,277.73,4459.0,277.3567,277.6064,277.3068,277.3467,4459.0
2024-06-17 15:40:00,277.85,278.3,277.84,277.9,4492.0,277.4666,277.9159,277.4566,277.5165,4492.0
2024-06-17 15:45:00,277.76,277.76,277.33,277.55,9901.0,277.3767,277.3767,276.9473,277.167,9901.0
2024-06-17 15:50:00,277.4,277.84,277.24,277.42,11607.0,277.0172,277.4566,276.8574,277.0372,11607.0
2024-06-17 15:55:00,277.51,277.54,276.48,276.58,35501.0,277.127,277.157,276.0985,276.1983,35501.0
2024-06-18 09:30:00,276.58,277.99,276.58,277.44,13236.0,276.1983,277.6064,276.1983,277.0571,13236.0
2024-06-18 09:35:00,277.44,278.64,277.44,278.64,1338.0,277.0571,278.2555,277.0571,278.2555,1338.0
2024-06-18 09:40:00,278.49,278.61,277.45,277.69,5559.0,278.1057,278.2255,277.0671,277.3068,5559.0
2024-06-18 09:45:00,277.01,277.66,276.51,277.01,5608.0,276.6277,277.2768,276.1284,276.6277,5608.0
2024-06-18 09:50:00,276.88,277.51,276.57,277.51,3308.0,276.4979,277.127,276.1883,277.127,3308.0
2024-06-18 09:55:00,277.45,277.88,276.97,277.01,2601.0,277.0671,277.4965,276.5878,276.6277,2601.0
2024-06-18 10:00:00,276.81,276.89,276.5,276.5,400.0,276.428,276.5079,276.1184,276.1184,400.0
2024-06-18 10:05:00,276.6,276.78,276.36,276.78,1205.0,276.2183,276.398,275.9786,276.398,1205.0
2024-06-18 10:10:00,277.15,277.69,276.95,277.51,1900.0,276.7675,277.3068,276.5678,277.127,1900.0
2024-06-18 10:15:00,277.69,278.07,277.56,277.56,1010.0,277.3068,277.6863,277.177,277.177,1010.0
2024-06-18 10:20:00,277.69,277.8,277.03,277.63,6397.0,277.3068,277.4166,276.6477,277.2469,6397.0
2024-06-18 10:25:00,277.32,277.85,277.1,277.54,4701.0,276.9373,277.4666,276.7176,277.157,4701.0
2024-06-18 10:30:00,277.5,278.51,277.26,278.33,2018.0,277.117,278.1257,276.8774,277.9459,2018.0
2024-06-18 10:35:00,278.35,278.35,277.89,277.89,905.0,277.9659,277.9659,277.5065,277.5065,905.0
2024-06-18 10:40:00,278.03,278.32,278.03,278.32,1612.0,277.6463,277.9359,277.6463,277.9359,1612.0
2024-06-18 10:45:00,278.28,278.64,278.08,278.64,4573.0,277.896,278.2555,277.6962,278.2555,4573.0
2024-06-18 10:50:00,278.68,279.13,278.58,278.81,2273.0,278.2954,278.7448,278.1956,278.4252,2273.0
2024-06-18 10:55:00,278.87,279.01,278.85,278.85,400.0,278.4852,278.625,278.4652,278.4652,400.0
2024-06-18 11:00:00,279.1,279.37,279.1,279.19,1576.0,278.7148,278.9845,278.7148,278.8047,1576.0
2024-06-18 11:05:00,279.15,279.31,279.08,279.25,1550.0,278.7648,278.9246,278.6949,278.8646,1550.0
2024-06-18 11:10:00,279.23,279.41,278.85,279.16,1875.0,278.8447,279.0244,278.4652,278.7748,1875.0
2024-06-18 11:15:00,279.15,279.35,278.93,279.35,2200.0,278.7648,278.9645,278.5451,278.9645,2200.0
2024-06-18 11:20:00,279.36,279.5,279.12,279.5,1899.0,278.9745,279.1143,278.7348,279.1143,1899.0
2024-06-18 11:25:00,279.51,279.51,279.1,279.11,1200.0,279.1243,279.1243,278.7148,278.7248,1200.0
2024-06-18 11:30:00,278.84,279.39,278.84,279.39,520.0,278.4552,279.0044,278.4552,279.0044,520.0
2024-06-18 11:35:00,279.03,279.53,279.03,279.15,1000.0,278.6449,279.1442,278.6449,278.7648,1000.0
2024-06-18 11:40:00,279.36,279.41,278.82,278.82,2470.0,278.9745,279.0244,278.4352,278.4352,2470.0
2024-06-18 11:45:00,278.81,279.15,278.39,278.78,2807.0,278.4252,278.7648,278.0058,278.3953,2807.0
2024-06-18 11:50:00,278.77,279.04,278.37,278.45,5200.0,278.3853,278.6549,277.9858,278.0657,5200.0
2024-06-18 11:55:00,278.69,278.69,278.46,278.63,1200.0,278.3054,278.3054,278.0757,278.2455,1200.0
2024-06-18 12:00:00,278.48,278.59,278.22,278.58,4106.0,278.0957,278.2055,277.8361,278.1956,4106.0
2024-06-18 12:05:00,278.57,279.27,278.57,279.27,2661.0,278.1856,278.8846,278.1856,278.8846,2661.0
2024-06-18 12:10:00,279.19,279.29,279.11,279.23,400.0,278.8047,278.9046,278.7248,278.8447,400.0
2024-06-18 12:15:00,279.43,279.77,279.28,279.65,1600.0,279.0444,279.3839,278.8946,279.2641,1600.0
2024-06-18 12:20:00,279.76,280.0,279.43,279.59,8166.0,279.3739,279.6136,279.0444,279.2042,8166.0
2024-06-18 12:25:00,279.59,279.66,279.39,279.39,1857.0,279.2042,279.2741,279.0044,279.0044,1857.0
2024-06-18 12:30:00,279.86,280.16,279.82,280.16,1976.0,279.4738,279.7734,279.4338,279.7734,1976.0
2024-06-18 12:35:00,280.0,280.27,279.85,280.27,2363.0,279.6136,279.8832,279.4638,279.8832,2363.0
2024-06-18 12:40:00,280.39,280.67,280.39,280.67,2261.0,280.0031,280.2827,280.0031,280.2827,2261.0
2024-06-18 12:45:00,280.82,280.88,280.67,280.71,3378.0,280.4325,280.4924,280.2827,280.3226,3378.0
2024-06-18 12:50:00,280.78,281.08,280.78,280.96,1582.0,280.3925,280.6921,280.3925,280.5723,1582.0
2024-06-18 12:55:00,281.08,281.37,281.0,281.25,1917.0,280.6921,280.9817,280.6122,280.8619,1917.0
2024-06-18 13:00:00,281.18,281.19,280.73,280.84,2233.0,280.792,280.802,280.3426,280.4524,2233.0
2024-06-18 13:05:00,280.8,280.85,280.46,280.85,1800.0,280.4125,280.4624,280.073,280.4624,1800.0
2024-06-18 13:10:00,280.82,280.88,280.82,280.88,200.0,280.4325,280.4924,280.4325,280.4924,200.0
2024-06-18 13:15:00,280.97,280.99,280.7,280.73,961.0,280.5823,280.6022,280.3126,280.3426,961.0
2024-06-18 13:20:00,280.82,281.25,280.67,281.25,2787.0,280.4325,280.8619,280.2827,280.8619,2787.0
2024-06-18 13:25:00,281.25,281.39,281.11,281.31,3485.0,280.8619,281.0017,280.7221,280.9218,3485.0
2024-06-18 13:30:00,281.3,281.33,281.16,281.23,2218.0,280.9118,280.9418,280.772,280.8419,2218.0
2024-06-18 13:35:00,281.34,281.6,281.33,281.6,3000.0,280.9517,281.2114,280.9418,281.2114,3000.0
2024-06-18 13:40:00,281.74,281.75,281.63,281.75,906.0,281.3512,281.3612,281.2413,281.3612,906.0
2024-06-18 13:45:00,281.75,281.85,281.74,281.83,1300.0,281.3612,281.461,281.3512,281.4411,1300.0
2024-06-18 13:50:00,281.9,282.06,281.73,281.73,1500.0,281.511,281.6708,281.3412,281.3412,1500.0
2024-06-18 13:55:00,281.62,281.62,281.62,281.62,100.0,281.2314,281.2314,281.2314,281.2314,100.0
2024-06-18 14:00:00,281.44,281.44,280.4,280.65,2801.0,281.0516,281.0516,280.013,280.2627,2801.0
2024-06-18 14:05:00,280.5,281.12,280.5,280.97,2817.0,280.1129,280.7321,280.1129,280.5823,2817.0
2024-06-18 14:10:00,281.43,281.43,281.01,281.18,1341.0,281.0416,281.0416,280.6222,280.792,1341.0
2024-06-18 14:15:00,280.89,280.95,280.73,280.88,1200.0,280.5024,280.5623,280.3426,280.4924,1200.0
2024-06-18 14:20:00,280.92,281.11,280.74,280.88,8134.0,280.5323,280.7221,280.3526,280.4924,8134.0
2024-06-18 14:25:00,280.75,281.5,280.75,281.48,2779.0,280.3626,281.1115,280.3626,281.0916,2779.0
2024-06-18 14:30:00,281.5,281.68,281.41,281.68,2615.0,281.1115,281.2913,281.0217,281.2913,2615.0
2024-06-18 14:35:00,281.42,281.42,281.02,281.15,1987.0,281.0316,281.0316,280.6322,280.762,1987.0
2024-06-18 14:40:00,281.18,281.42,280.96,281.42,2059.0,280.792,281.0316,280.5723,281.0316,2059.0
2024-06-18 14:45:00,281.57,281.58,281.45,281.56,2308.0,281.1814,281.1914,281.0616,281.1714,2308.0
2024-06-18 14:50:00,281.55,281.58,281.14,281.22,3877.0,281.1615,281.1914,280.752,280.8319,3877.0
2024-06-18 14:55:00,281.48,281.91,281.29,281.91,9836.0,281.0916,281.521,280.9018,281.521,9836.0
2024-06-18 15:00:00,281.89,282.01,281.64,281.99,3516.0,281.501,281.6208,281.2513,281.6009,3516.0
2024-06-18 15:05:00,282.02,282.02,281.63,281.63,2139.0,281.6308,281.6308,281.2413,281.2413,2139.0
2024-06-18 15:10:00,281.62,281.92,281.59,281.7,2535.0,281.2314,281.5309,281.2014,281.3113,2535.0
2024-06-18 15:15:00,281.7,281.83,281.42,281.68,1811.0,281.3113,281.4411,281.0316,281.2913,1811.0
2024-06-18 15:20:00,281.52,282.14,281.51,282.07,3577.0,281.1315,281.7506,281.1215,281.6807,3577.0
2024-06-18 15:25:00,282.08,282.44,282.0,282.12,6680.0,281.6907,282.0502,281.6108,281.7307,6680.0
2024-06-18 15:30:00,282.12,282.53,282.08,282.43,3699.0,281.7307,282.1401,281.6907,282.0402,3699.0
2024-06-18 15:35:00,282.5,282.68,282.37,282.64,9063.0,282.1101,282.2899,281.9803,282.25,9063.0
2024-06-18 15:40:00,282.65,282.65,282.09,282.22,6900.0,282.2599,282.2599,281.7007,281.8305,6900.0
2024-06-18 15:45:00,282.17,282.45,281.82,281.82,4567.0,281.7806,282.0602,281.4311,281.4311,4567.0
2024-06-18 15:50:00,282.1,282.53,281.97,282.24,11775.0,281.7107,282.1401,281.5809,281.8505,11775.0
2024-06-18 15:55:00,282.24,282.24,281.11,281.31,42725.0,281.8505,281.8505,280.7221,280.9218,42725.0
2024-06-20 09:30:00,281.2,282.25,280.94,281.0,19081.0,280.8119,281.8605,280.5523,280.6122,19081.0
2024-06-20 09:35:00,281.44,282.97,281.42,281.6,3449.0,281.0516,282.5795,281.0316,281.2114,3449.0
2024-06-20 09:40:00,280.76,282.42,280.76,282.08,3559.0,280.3726,282.0303,280.3726,281.6907,3559.0
2024-06-20 09:45:00,282.32,282.58,282.0,282.05,1800.0,281.9304,282.19,281.6108,281.6608,1800.0
2024-06-20 09:50:00,281.31,281.86,281.31,281.46,1100.0,280.9218,281.471,280.9218,281.0716,1100.0
2024-06-20 09:55:00,281.11,281.23,280.06,280.06,1900.0,280.7221,280.8419,279.6735,279.6735,1900.0
2024-06-20 10:00:00,280.51,281.37,280.28,281.37,2714.0,280.1229,280.9817,279.8932,280.9817,2714.0
2024-06-20 10:05:00,280.87,281.25,280.55,280.55,1207.0,280.4824,280.8619,280.1628,280.1628,1207.0
2024-06-20 10:10:00,281.09,281.09,279.5,279.5,3184.0,280.7021,280.7021,279.1143,279.1143,3184.0
2024-06-20 10:15:00,279.21,279.5,278.56,278.64,3881.0,278.8247,279.1143,278.1756,278.2555,3881.0
2024-06-20 10:20:00,278.98,279.04,278.68,278.87,2356.0,278.595,278.6549,278.2954,278.4852,2356.0
2024-06-20 10:25:00,278.86,279.63,278.86,279.51,3358.0,278.4752,279.2441,278.4752,279.1243,3358.0
2024-06-20 10:30:00,279.44,279.61,278.96,279.37,1905.0,279.0544,279.2241,278.575,278.9845,1905.0
2024-06-20 10:35:00,279.21,279.76,279.2,279.44,1796.0,278.8247,279.3739,278.8147,279.0544,1796.0
2024-06-20 10:40:00,279.45,279.45,278.56,278.56,1459.0,279.0644,279.0644,278.1756,278.1756,1459.0
2024-06-20 10:45:00,278.72,278.72,278.29,278.34,1051.0,278.3354,278.3354,277.906,277.9559,1051.0
2024-06-20 10:50:00,278.19,278.51,278.11,278.51,890.0,277.8061,278.1257,277.7262,278.1257,890.0
2024-06-20 10:55:00,278.41,278.83,278.4,278.53,1434.0,278.0258,278.4452,278.0158,278.1456,1434.0
2024-06-20 11:00:00,278.72,278.72,278.0,278.06,947.0,278.3354,278.3354,277.6164,277.6763,947.0
2024-06-20 11:05:00,278.23,278.43,278.07,278.26,5445.0,277.846,278.0458,277.6863,277.876,5445.0
2024-06-20 11:10:00,278.59,279.6,278.49,279.6,3859.0,278.2055,279.2142,278.1057,279.2142,3859.0
2024-06-20 11:15:00,279.29,279.49,278.93,278.93,1155.0,278.9046,279.1043,278.5451,278.5451,1155.0
2024-06-20 11:20:00,278.73,278.73,278.16,278.21,1063.0,278.3454,278.3454,277.7761,277.8261,1063.0
2024-06-20 11:25:00,278.02,278.34,277.87,278.34,1364.0,277.6363,277.9559,277.4865,277.9559,1364.0
2024-06-20 11:30:00,278.1,278.42,277.91,278.17,1631.0,277.7162,278.0358,277.5265,277.7861,1631.0
2024-06-20 11:35:00,278.2,278.43,278.2,278.32,835.0,277.8161,278.0458,277.8161,277.9359,835.0
2024-06-20 11:40:00,278.3,278.47,277.88,277.88,2295.0,277.9159,278.0857,277.4965,277.4965,2295.0
2024-06-20 11:45:00,277.94,277.94,277.15,277.34,1566.0,277.5564,277.5564,276.7675,276.9573,1566.0
2024-06-20 11:50:00,277.34,278.0,277.33,277.76,2263.0,276.9573,277.6164,276.9473,277.3767,2263.0
2024-06-20 11:55:00,277.62,277.7,277.0,277.13,4054.0,277.2369,277.3168,276.6177,276.7476,4054.0
2024-06-20 12:00:00,277.22,277.47,277.19,277.43,1400.0,276.8374,277.0871,276.8075,277.0471,1400.0
2024-06-20 12:05:00,277.46,277.66,277.28,277.66,1841.0,277.0771,277.2768,276.8974,277.2768,1841.0
2024-06-20 12:10:00,277.73,278.13,277.73,278.12,1762.0,277.3467,277.7462,277.3467,277.7362,1762.0
2024-06-20 12:15:00,278.32,278.48,277.89,277.89,3127.0,277.9359,278.0957,277.5065,277.5065,3127.0
2024-06-20 12:20:00,278.17,278.31,277.44,277.44,2442.0,277.7861,277.9259,277.0571,277.0571,2442.0
2024-06-20 12:25:00,277.78,277.79,277.3,277.3,610.0,277.3967,277.4066,276.9173,276.9173,610.0
2024-06-20 12:30:00,277.0,277.02,276.36,276.81,2842.0,276.6177,276.6377,275.9786,276.428,2842.0
2024-06-20 12:35:00,277.07,277.1,276.35,276.49,3667.0,276.6876,276.7176,275.9686,276.1084,3667.0
2024-06-20 12:40:00,276.57,276.95,276.34,276.6,5276.0,276.1883,276.5678,275.9586,276.2183,5276.0
2024-06-20 12:45:00,276.5,277.0,276.09,276.25,2994.0,276.1184,276.6177,275.709,275.8688,2994.0
2024-06-20 12:50:00,276.25,276.54,276.05,276.21,5867.0,275.8688,276.1584,275.6691,275.8288,5867.0
2024-06-20 12:55:00,276.29,276.37,275.74,276.23,1778.0,275.9087,275.9886,275.3595,275.8488,1778.0
2024-06-20 13:00:00,275.71,275.8,275.62,275.62,762.0,275.3295,275.4194,275.2396,275.2396,762.0
2024-06-20 13:05:00,275.62,275.65,275.24,275.42,2500.0,275.2396,275.2696,274.8602,275.0399,2500.0
2024-06-20 13:10:00,275.21,275.5,274.85,274.86,9664.0,274.8302,275.1198,274.4707,274.4807,9664.0
2024-06-20 13:15:00,275.0,275.0,273.94,274.26,15598.0,274.6205,274.6205,273.562,273.8815,15598.0
2024-06-20 13:20:00,274.18,274.18,273.43,273.44,5203.0,273.8016,273.8016,273.0527,273.0627,5203.0
2024-06-20 13:25:00,273.44,273.44,272.65,272.9,6264.0,273.0627,273.0627,272.2737,272.5234,6264.0
2024-06-20 13:30:00,273.12,273.74,272.12,272.7,5966.0,272.7431,273.3622,271.7445,272.3237,5966.0
2024-06-20 13:35:00,272.67,272.9,272.1,272.1,3650.0,272.2937,272.5234,271.7245,271.7245,3650.0
2024-06-20 13:40:00,272.06,273.42,272.06,273.21,4884.0,271.6846,273.0427,271.6846,272.833,4884.0
2024-06-20 13:45:00,273.22,273.22,272.61,272.61,2708.0,272.843,272.843,272.2338,272.2338,2708.0
2024-06-20 13:50:00,272.79,273.03,272.75,272.88,7107.0,272.4135,272.6532,272.3736,272.5034,7107.0
2024-06-20 13:55:00,272.99,273.1,272.7,272.98,6717.0,272.6133,272.7231,272.3237,272.6033,6717.0
2024-06-20 14:00:00,273.04,273.56,272.92,273.28,25014.0,272.6632,273.1825,272.5434,272.9029,25014.0
2024-06-20 14:05:00,273.35,273.36,273.0,273.0,1829.0,272.9728,272.9828,272.6233,272.6233,1829.0
2024-06-20 14:10:00,272.86,272.99,272.75,272.82,2505.0,272.4835,272.6133,272.3736,272.4435,2505.0
2024-06-20 14:15:00,272.72,273.37,272.72,273.07,9227.0,272.3436,272.9927,272.3436,272.6932,9227.0
2024-06-20 14:20:00,272.99,273.18,272.61,273.0,7013.0,272.6133,272.803,272.2338,272.6233,7013.0
2024-06-20 14:25:00,273.18,273.87,273.17,273.87,2160.0,272.803,273.4921,272.793,273.4921,2160.0
2024-06-20 14:30:00,273.75,274.3,273.48,273.94,3659.0,273.3722,273.9215,273.1026,273.562,3659.0
2024-06-20 14:35:00,273.94,273.94,272.87,272.89,1750.0,273.562,273.562,272.4934,272.5134,1750.0
2024-06-20 14:40:00,273.04,273.12,272.55,272.82,2247.0,272.6632,272.7431,272.1739,272.4435,2247.0
2024-06-20 14:45:00,272.84,273.08,272.67,273.06,3149.0,272.4635,272.7031,272.2937,272.6832,3149.0
2024-06-20 14:50:00,273.06,273.07,272.74,272.92,2724.0,272.6832,272.6932,272.3636,272.5434,2724.0
2024-06-20 14:55:00,273.0,273.17,272.78,272.95,4578.0,272.6233,272.793,272.4036,272.5733,4578.0
2024-06-20 15:00:00,272.76,273.14,272.18,272.18,5920.0,272.3836,272.7631,271.8044,271.8044,5920.0
2024-06-20 15:05:00,272.26,272.54,272.17,272.42,4919.0,271.8843,272.1639,271.7944,272.0441,4919.0
2024-06-20 15:10:00,272.46,272.96,272.3,272.96,2730.0,272.084,272.5833,271.9242,272.5833,2730.0
2024-06-20 15:15:00,272.91,272.92,272.52,272.63,925.0,272.5334,272.5434,272.1439,272.2538,925.0
2024-06-20 15:20:00,272.6,272.6,272.2,272.2,1400.0,272.2238,272.2238,271.8244,271.8244,1400.0
2024-06-20 15:25:00,272.34,273.02,272.29,272.79,2536.0,271.9642,272.6432,271.9142,272.4135,2536.0
2024-06-20 15:30:00,272.95,273.16,272.61,273.16,7982.0,272.5733,272.783,272.2338,272.783,7982.0
2024-06-20 15:35:00,273.09,273.09,272.47,272.57,3854.0,272.7131,272.7131,272.094,272.1939,3854.0
2024-06-20 15:40:00,272.56,273.42,272.55,273.42,5901.0,272.1839,273.0427,272.1739,273.0427,5901.0
2024-06-20 15:45:00,273.26,273.26,272.94,273.18,1420.0,272.8829,272.8829,272.5633,272.803,1420.0
2024-06-20 15:50:00,273.1,274.44,272.85,274.44,12347.0,272.7231,274.0613,272.4735,274.0613,12347.0
2024-06-20 15:55:00,274.26,274.36,273.38,273.99,32827.0,273.8815,273.9814,273.0027,273.6119,32827.0
2024-06-21 09:30:00,273.09,274.0,269.81,269.81,95986.0,272.7131,273.6219,269.4377,269.4377,95986.0
2024-06-21 09:35:00,270.71,271.01,269.91,269.91,1702.0,270.3364,270.636,269.5375,269.5375,1702.0
2024-06-21 09:40:00,269.73,269.73,267.57,268.19,10663.0,269.3578,269.3578,267.2008,267.8199,10663.0
2024-06-21 09:45:00,267.75,267.96,266.47,267.26,3068.0,267.3805,267.5902,266.1023,266.8912,3068.0
2024-06-21 09:50:00,267.6,267.93,266.72,267.2,3632.0,267.2307,267.5603,266.3519,266.8313,3632.0
2024-06-21 09:55:00,267.46,267.46,266.11,266.43,4472.0,267.0909,267.0909,265.7428,266.0623,4472.0
2024-06-21 10:00:00,266.68,267.6,266.5,267.29,6512.0,266.312,267.2307,266.1322,266.9211,6512.0
2024-06-21 10:05:00,267.28,269.63,267.28,269.63,4598.0,266.9112,269.2579,266.9112,269.2579,4598.0
2024-06-21 10:10:00,269.72,270.23,269.44,270.15,2710.0,269.3478,269.8571,269.0682,269.7772,2710.0
2024-06-21 10:15:00,270.3,271.11,270.11,270.85,2240.0,269.927,270.7359,269.7372,270.4762,2240.0
2024-06-21 10:20:00,271.13,271.38,270.33,270.4,2063.0,270.7558,271.0055,269.9569,270.0268,2063.0
2024-06-21 10:25:00,270.52,270.59,270.15,270.49,1474.0,270.1467,270.2166,269.7772,270.1167,1474.0
2024-06-21 10:30:00,269.97,270.26,269.49,270.06,9494.0,269.5974,269.887,269.1181,269.6873,9494.0
2024-06-21 10:35:00,270.17,270.7,269.93,270.16,3542.0,269.7972,270.3264,269.5575,269.7872,3542.0
2024-06-21 10:40:00,269.77,270.28,269.77,270.04,3497.0,269.3977,269.907,269.3977,269.6673,3497.0
2024-06-21 10:45:00,270.5,271.52,270.5,271.5,2832.0,270.1267,271.1453,270.1267,271.1253,2832.0
2024-06-21 10:50:00,271.22,271.84,271.16,271.3,1632.0,270.8457,271.4649,270.7858,270.9256,1632.0
2024-06-21 10:55:00,271.47,272.25,271.46,272.21,4264.0,271.0954,271.8743,271.0854,271.8343,4264.0
2024-06-21 11:00:00,272.56,272.56,271.87,272.39,4600.0,272.1839,272.1839,271.4948,272.0141,4600.0
2024-06-21 11:05:00,272.38,272.44,271.36,271.36,1442.0,272.0041,272.064,270.9855,270.9855,1442.0
2024-06-21 11:10:00,271.29,271.43,271.29,271.43,500.0,270.9156,271.0554,270.9156,271.0554,500.0
2024-06-21 11:15:00,271.56,271.77,271.41,271.65,1234.0,271.1852,271.395,271.0355,271.2751,1234.0
2024-06-21 11:20:00,271.56,271.87,271.55,271.87,300.0,271.1852,271.4948,271.1753,271.4948,300.0
2024-06-21 11:25:00,272.65,272.65,271.85,271.98,1054.0,272.2737,272.2737,271.4748,271.6047,1054.0
2024-06-21 11:30:00,271.55,271.55,271.4,271.4,200.0,271.1753,271.1753,271.0255,271.0255,200.0
2024-06-21 11:35:00,271.7,271.7,271.38,271.5,1927.0,271.3251,271.3251,271.0055,271.1253,1927.0
2024-06-21 11:40:00,271.53,272.39,271.53,272.05,4742.0,271.1553,272.0141,271.1553,271.6746,4742.0
2024-06-21 11:45:00,272.06,272.59,272.05,272.06,7714.0,271.6846,272.2138,271.6746,271.6846,7714.0
2024-06-21 11:50:00,272.38,272.74,272.35,272.38,2407.0,272.0041,272.3636,271.9742,272.0041,2407.0
2024-06-21 11:55:00,272.33,272.61,272.3,272.61,3869.0,271.9542,272.2338,271.9242,272.2338,3869.0
2024-06-21 12:00:00,272.35,272.73,272.31,272.31,1100.0,271.9742,272.3536,271.9342,271.9342,1100.0
2024-06-21 12:05:00,272.73,272.73,272.0,272.09,2202.0,272.3536,272.3536,271.6246,271.7145,2202.0
2024-06-21 12:10:00,272.09,272.34,271.84,271.84,405.0,271.7145,271.9642,271.4649,271.4649,405.0
2024-06-21 12:15:00,272.17,272.3,272.01,272.16,3947.0,271.7944,271.9242,271.6346,271.7844,3947.0
2024-06-21 12:20:00,272.16,272.5,272.15,272.5,400.0,271.7844,272.1239,271.7744,272.1239,400.0
2024-06-21 12:25:00,272.14,272.51,272.14,272.51,2421.0,271.7644,272.1339,271.7644,272.1339,2421.0
2024-06-21 12:30:00,272.51,272.58,272.35,272.51,1481.0,272.1339,272.2038,271.9742,272.1339,1481.0
2024-06-21 12:35:00,272.3,272.75,272.29,272.48,1774.0,271.9242,272.3736,271.9142,272.104,1774.0
2024-06-21 12:40:00,272.55,272.55,272.44,272.44,1133.0,272.1739,272.1739,272.064,272.064,1133.0
2024-06-21 12:45:00,272.47,272.51,272.28,272.28,2050.0,272.094,272.1339,271.9043,271.9043,2050.0
2024-06-21 12:50:00,272.21,272.49,272.21,272.49,1099.0,271.8343,272.114,271.8343,272.114,1099.0
2024-06-21 12:55:00,272.51,272.53,272.25,272.44,1235.0,272.1339,272.1539,271.8743,272.064,1235.0
2024-06-21 13:00:00,272.39,272.39,271.99,272.34,3609.0,272.0141,272.0141,271.6147,271.9642,3609.0
2024-06-21 13:05:00,272.38,272.39,272.38,272.38,264.0,272.0041,272.0141,272.0041,272.0041,264.0
2024-06-21 13:10:00,272.49,272.49,272.47,272.47,400.0,272.114,272.114,272.094,272.094,400.0
2024-06-21 13:15:00,272.59,272.6,272.59,272.59,128.0,272.2138,272.2238,272.2138,272.2138,128.0
2024-06-21 13:20:00,272.24,272.65,272.23,272.46,1272.0,271.8643,272.2737,271.8543,272.084,1272.0
2024-06-21 13:25:00,272.46,272.46,272.15,272.15,2146.0,272.084,272.084,271.7744,271.7744,2146.0
2024-06-21 13:30:00,271.92,271.92,271.77,271.77,538.0,271.5447,271.5447,271.395,271.395,538.0
2024-06-21 13:35:00,271.44,271.69,271.44,271.54,3685.0,271.0654,271.3151,271.0654,271.1653,3685.0
2024-06-21 13:40:00,271.32,271.32,271.23,271.3,500.0,270.9456,270.9456,270.8557,270.9256,500.0
2024-06-21 13:45:00,271.2,271.5,271.2,271.36,1643.0,270.8257,271.1253,270.8257,270.9855,1643.0
2024-06-21 13:50:00,271.47,271.82,271.46,271.69,1076.0,271.0954,271.4449,271.0854,271.3151,1076.0
2024-06-21 13:55:00,271.88,271.88,271.36,271.36,1004.0,271.5048,271.5048,270.9855,270.9855,1004.0
2024-06-21 14:00:00,271.37,271.56,271.33,271.33,906.0,270.9955,271.1852,270.9556,270.9556,906.0
2024-06-21 14:05:00,271.3,271.41,271.2,271.23,900.0,270.9256,271.0355,270.8257,270.8557,900.0
2024-06-21 14:10:00,271.42,271.43,271.41,271.42,400.0,271.0454,271.0554,271.0355,271.0454,400.0
2024-06-21 14:15:00,271.61,271.77,271.33,271.41,3148.0,271.2352,271.395,270.9556,271.0355,3148.0
2024-06-21 14:20:00,271.4,271.59,271.39,271.45,2067.0,271.0255,271.2152,271.0155,271.0754,2067.0
2024-06-21 14:25:00,271.66,272.44,271.58,272.43,3915.0,271.2851,272.064,271.2052,272.054,3915.0
2024-06-21 14:30:00,272.2,272.2,272.19,272.19,300.0,271.8244,271.8244,271.8144,271.8144,300.0
2024-06-21 14:35:00,272.19,272.72,271.86,271.86,3351.0,271.8144,272.3436,271.4848,271.4848,3351.0
2024-06-21 14:40:00,272.13,272.14,271.85,272.1,763.0,271.7545,271.7644,271.4748,271.7245,763.0
2024-06-21 14:45:00,272.23,272.48,272.12,272.37,900.0,271.8543,272.104,271.7445,271.9941,900.0
2024-06-21 14:50:00,272.22,272.57,272.22,272.41,900.0,271.8443,272.1939,271.8443,272.0341,900.0
2024-06-21 14:55:00,272.29,272.65,272.23,272.62,4210.0,271.9142,272.2737,271.8543,272.2438,4210.0
2024-06-21 15:00:00,272.58,272.97,272.51,272.79,2150.0,272.2038,272.5933,272.1339,272.4135,2150.0
2024-06-21 15:05:00,272.84,273.17,272.79,272.96,2664.0,272.4635,272.793,272.4135,272.5833,2664.0
2024-06-21 15:10:00,272.81,273.2,272.81,273.07,2083.0,272.4335,272.823,272.4335,272.6932,2083.0
2024-06-21 15:15:00,272.99,273.2,272.63,273.2,4426.0,272.6133,272.823,272.2538,272.823,4426.0
2024-06-21 15:20:00,273.39,273.39,273.15,273.39,1571.0,273.0127,273.0127,272.7731,273.0127,1571.0
2024-06-21 15:25:00,273.34,273.71,273.17,273.62,5191.0,272.9628,273.3323,272.793,273.2424,5191.0
2024-06-21 15:30:00,273.67,273.95,273.54,273.61,8491.0,273.2923,273.5719,273.1625,273.2324,8491.0
2024-06-21 15:35:00,273.63,273.99,273.55,273.55,5114.0,273.2524,273.6119,273.1725,273.1725,5114.0
2024-06-21 15:40:00,273.59,274.1,273.59,274.02,3633.0,273.2124,273.7217,273.2124,273.6419,3633.0
2024-06-21 15:45:00,273.79,274.06,273.28,273.65,11432.0,273.4122,273.6818,272.9029,273.2724,11432.0
2024-06-21 15:50:00,273.67,274.51,273.13,273.97,12487.0,273.2923,274.1312,272.7531,273.5919,12487.0
2024-06-21 15:55:00,274.06,274.36,273.82,273.9,34130.0,273.6818,273.9814,273.4421,273.522,34130.0
2024-06-24 09:30:00,273.65,274.0,271.41,271.41,25371.0,273.2724,273.6219,271.0355,271.0355,25371.0
2024-06-24 09:35:00,271.1,273.07,271.0,273.07,6661.0,270.7259,272.6932,270.626,272.6932,6661.0
2024-06-24 09:40:00,271.65,271.73,271.65,271.73,1169.0,271.2751,271.355,271.2751,271.355,1169.0
2024-06-24 09:45:00,271.18,272.38,271.18,271.85,1179.0,270.8058,272.0041,270.8058,271.4748,1179.0
2024-06-24 09:50:00,271.95,273.36,271.95,273.34,1457.0,271.5747,272.9828,271.5747,272.9628,1457.0
2024-06-24 09:55:00,274.07,274.26,273.63,273.63,1142.0,273.6918,273.8815,273.2524,273.2524,1142.0
2024-06-24 10:00:00,273.7,274.48,273.66,274.48,2595.0,273.3223,274.1012,273.2823,274.1012,2595.0
2024-06-24 10:05:00,274.88,275.95,274.77,275.63,8797.0,274.5007,275.5692,274.3908,275.2496,8797.0
2024-06-24 10:10:00,275.71,276.1,274.99,276.1,9939.0,275.3295,275.719,274.6105,275.719,9939.0
2024-06-24 10:15:00,276.13,276.73,276.0,276.6,6075.0,275.7489,276.3481,275.6191,276.2183,6075.0
2024-06-24 10:20:00,276.55,277.07,276.04,276.04,4600.0,276.1684,276.6876,275.6591,275.6591,4600.0
2024-06-24 10:25:00,275.39,275.39,274.13,274.28,1499.0,275.01,275.01,273.7517,273.9015,1499.0
2024-06-24 10:30:00,274.1,274.78,274.1,274.2,2295.0,273.7217,274.4008,273.7217,273.8216,2295.0
2024-06-24 10:35:00,274.59,275.04,274.53,275.04,2814.0,274.2111,274.6604,274.1511,274.6604,2814.0
2024-06-24 10:40:00,274.76,275.01,274.44,274.49,500.0,274.3808,274.6305,274.0613,274.1112,500.0
2024-06-24 10:45:00,274.8,274.87,274.06,274.16,2211.0,274.4208,274.4907,273.6818,273.7817,2211.0
2024-06-24 10:50:00,273.71,273.78,272.95,273.51,3245.0,273.3323,273.4022,272.5733,273.1326,3245.0
2024-06-24 10:55:00,273.7,273.91,273.58,273.91,907.0,273.3223,273.532,273.2025,273.532,907.0
2024-06-24 11:00:00,274.59,274.8,274.56,274.8,1100.0,274.2111,274.4208,274.1811,274.4208,1100.0
2024-06-24 11:05:00,274.54,275.16,274.49,274.53,1960.0,274.1611,274.7803,274.1112,274.1511,1960.0
2024-06-24 11:10:00,274.67,274.96,274.4,274.4,1549.0,274.291,274.5806,274.0213,274.0213,1549.0
2024-06-24 11:15:00,274.71,275.15,274.7,275.12,811.0,274.3309,274.7703,274.3209,274.7403,811.0
2024-06-24 11:20:00,275.04,275.04,274.58,274.79,1607.0,274.6604,274.6604,274.2011,274.4108,1607.0
2024-06-24 11:25:00,274.94,275.2,274.79,274.98,1247.0,274.5606,274.8202,274.4108,274.6005,1247.0
2024-06-24 11:30:00,274.96,274.96,274.74,274.74,300.0,274.5806,274.5806,274.3609,274.3609,300.0
2024-06-24 11:35:00,274.5,274.73,274.4,274.73,1600.0,274.1212,274.3509,274.0213,274.3509,1600.0
2024-06-24 11:40:00,274.63,274.63,273.79,273.8,3497.0,274.251,274.251,273.4122,273.4222,3497.0
2024-06-24 11:45:00,273.24,273.95,273.19,273.19,1932.0,272.8629,273.5719,272.813,272.813,1932.0
2024-06-24 11:50:00,273.25,273.99,273.22,273.94,3813.0,272.8729,273.6119,272.843,273.562,3813.0
2024-06-24 11:55:00,273.86,273.95,273.85,273.94,903.0,273.4821,273.5719,273.4721,273.562,903.0
2024-06-24 12:00:00,273.94,274.22,273.92,274.02,1814.0,273.562,273.8416,273.542,273.6419,1814.0
2024-06-24 12:05:00,274.04,274.14,273.88,273.88,943.0,273.6618,273.7617,273.502,273.502,943.0
2024-06-24 12:10:00,273.93,273.93,273.47,273.73,1898.0,273.552,273.552,273.0926,273.3523,1898.0
2024-06-24 12:15:00,273.69,274.21,273.56,274.01,5492.0,273.3123,273.8316,273.1825,273.6319,5492.0
2024-06-24 12:20:00,274.04,274.25,273.93,273.94,1219.0,273.6618,273.8715,273.552,273.562,1219.0
2024-06-24 12:25:00,274.05,274.27,273.8,274.03,1325.0,273.6718,273.8915,273.4222,273.6518,1325.0
2024-06-24 12:30:00,274.06,274.57,273.89,273.89,8219.0,273.6818,274.1911,273.512,273.512,8219.0
2024-06-24 12:35:00,274.04,274.04,273.8,273.8,200.0,273.6618,273.6618,273.4222,273.4222,200.0
2024-06-24 12:40:00,273.63,273.73,273.34,273.63,1511.0,273.2524,273.3523,272.9628,273.2524,1511.0
2024-06-24 12:45:00,273.53,273.78,273.53,273.75,1752.0,273.1525,273.4022,273.1525,273.3722,1752.0
2024-06-24 12:50:00,273.94,273.95,273.49,273.49,1640.0,273.562,273.5719,273.1126,273.1126,1640.0
2024-06-24 12:55:00,273.5,273.97,273.29,273.65,2626.0,273.1226,273.5919,272.9129,273.2724,2626.0
2024-06-24 13:00:00,273.68,273.79,273.3,273.57,2789.0,273.3023,273.4122,272.9228,273.1925,2789.0
2024-06-24 13:05:00,273.59,273.79,273.44,273.48,990.0,273.2124,273.4122,273.0627,273.1026,990.0
2024-06-24 13:10:00,273.44,273.44,273.41,273.44,400.0,273.0627,273.0627,273.0327,273.0627,400.0
2024-06-24 13:15:00,273.23,274.03,273.23,273.84,2684.0,272.8529,273.6518,272.8529,273.4621,2684.0
2024-06-24 13:20:00,273.81,274.09,273.41,273.41,1342.0,273.4321,273.7118,273.0327,273.0327,1342.0
2024-06-24 13:25:00,273.81,274.24,273.64,274.24,600.0,273.4321,273.8615,273.2624,273.8615,600.0
2024-06-24 13:30:00,274.4,274.4,273.82,273.82,544.0,274.0213,274.0213,273.4421,273.4421,544.0
2024-06-24 13:35:00,273.83,274.09,273.62,274.03,1799.0,273.4521,273.7118,273.2424,273.6518,1799.0
2024-06-24 13:40:00,274.31,274.56,274.01,274.47,1022.0,273.9315,274.1811,273.6319,274.0912,1022.0
2024-06-24 13:45:00,274.56,274.57,274.03,274.03,500.0,274.1811,274.1911,273.6518,273.6518,500.0
2024-06-24 13:50:00,274.24,274.24,274.18,274.19,700.0,273.8615,273.8615,273.8016,273.8116,700.0
2024-06-24 13:55:00,274.22,274.61,274.21,274.26,1006.0,273.8416,274.231,273.8316,273.8815,1006.0
2024-06-24 14:00:00,274.24,274.37,274.11,274.37,2933.0,273.8615,273.9914,273.7317,273.9914,2933.0
2024-06-24 14:05:00,274.34,274.34,274.28,274.31,700.0,273.9614,273.9614,273.9015,273.9315,700.0
2024-06-24 14:10:00,274.23,274.35,273.89,273.9,1346.0,273.8516,273.9714,273.512,273.522,1346.0
2024-06-24 14:15:00,273.83,274.14,273.83,273.98,2237.0,273.4521,273.7617,273.4521,273.6019,2237.0
2024-06-24 14:20:00,273.87,273.88,273.87,273.87,110.0,273.4921,273.502,273.4921,273.4921,110.0
2024-06-24 14:25:00,273.85,273.86,273.55,273.68,2143.0,273.4721,273.4821,273.1725,273.3023,2143.0
2024-06-24 14:30:00,273.63,273.67,273.44,273.44,1200.0,273.2524,273.2923,273.0627,273.0627,1200.0
2024-06-24 14:35:00,273.32,273.88,273.32,273.87,3441.0,272.9428,273.502,272.9428,273.4921,3441.0
2024-06-24 14:40:00,273.92,274.42,273.92,274.16,2478.0,273.542,274.0413,273.542,273.7817,2478.0
2024-06-24 14:45:00,274.18,274.49,274.13,274.49,2759.0,273.8016,274.1112,273.7517,274.1112,2759.0
2024-06-24 14:50:00,274.18,274.65,274.0,274.13,5641.0,273.8016,274.271,273.6219,273.7517,5641.0
2024-06-24 14:55:00,274.0,274.0,273.54,273.54,400.0,273.6219,273.6219,273.1625,273.1625,400.0
2024-06-24 15:00:00,273.48,273.7,273.42,273.49,1727.0,273.1026,273.3223,273.0427,273.1126,1727.0
2024-06-24 15:05:00,273.69,273.99,273.69,273.7,2583.0,273.3123,273.6119,273.3123,273.3223,2583.0
2024-06-24 15:10:00,273.69,273.8,273.69,273.8,225.0,273.3123,273.4222,273.3123,273.4222,225.0
2024-06-24 15:15:00,273.79,274.41,273.66,273.98,6207.0,273.4122,274.0313,273.2823,273.6019,6207.0
2024-06-24 15:20:00,273.82,274.15,273.81,274.02,1300.0,273.4421,273.7717,273.4321,273.6419,1300.0
2024-06-24 15:25:00,274.09,274.09,273.64,273.95,3125.0,273.7118,273.7118,273.2624,273.5719,3125.0
2024-06-24 15:30:00,273.61,273.67,273.58,273.63,701.0,273.2324,273.2923,273.2025,273.2524,701.0
2024-06-24 15:35:00,273.71,273.94,273.69,273.81,2119.0,273.3323,273.562,273.3123,273.4321,2119.0
2024-06-24 15:40:00,273.87,273.91,273.71,273.75,2755.0,273.4921,273.532,273.3323,273.3722,2755.0
2024-06-24 15:45:00,273.84,273.93,273.32,273.41,4170.0,273.4621,273.552,272.9428,273.0327,4170.0
2024-06-24 15:50:00,273.51,274.75,273.51,274.58,14493.0,273.1326,274.3708,273.1326,274.2011,14493.0
2024-06-24 15:55:00,274.61,274.81,273.79,274.22,39664.0,274.231,274.4308,273.4122,273.8416,39664.0
2024-06-25 09:30:00,273.36,273.61,270.62,271.42,19525.0,272.9828,273.2324,270.2465,271.0454,19525.0
2024-06-25 09:35:00,271.01,272.13,271.0,271.96,1376.0,270.636,271.7545,270.626,271.5847,1376.0
2024-06-25 09:40:00,271.35,272.27,271.1,271.12,3981.0,270.9755,271.8943,270.7259,270.7459,3981.0
2024-06-25 09:45:00,271.12,271.28,270.7,271.01,6280.0,270.7459,270.9056,270.3264,270.636,6280.0
2024-06-25 09:50:00,271.05,271.62,270.87,270.94,1758.0,270.676,271.2452,270.4962,270.5661,1758.0
2024-06-25 09:55:00,270.01,270.4,269.28,269.44,10805.0,269.6374,270.0268,268.9084,269.0682,10805.0
2024-06-25 10:00:00,269.14,269.9,268.75,269.9,6993.0,268.7686,269.5275,268.3791,269.5275,6993.0
2024-06-25 10:05:00,269.69,270.15,269.4,269.85,8327.0,269.3178,269.7772,269.0282,269.4776,8327.0
2024-06-25 10:10:00,269.86,269.86,269.4,269.53,4519.0,269.4876,269.4876,269.0282,269.158,4519.0
2024-06-25 10:15:00,269.67,270.23,269.67,270.04,4560.0,269.2979,269.8571,269.2979,269.6673,4560.0
2024-06-25 10:20:00,270.35,270.66,270.04,270.17,3430.0,269.9769,270.2865,269.6673,269.7972,3430.0
2024-06-25 10:25:00,269.97,270.14,269.59,269.75,2124.0,269.5974,269.7672,269.218,269.3777,2124.0
2024-06-25 10:30:00,269.95,270.56,269.95,270.56,4908.0,269.5775,270.1866,269.5775,270.1866,4908.0
2024-06-25 10:35:00,270.38,270.39,269.8,269.8,5028.0,270.0069,270.0169,269.4277,269.4277,5028.0
2024-06-25 10:40:00,269.77,269.94,269.46,269.69,3884.0,269.3977,269.5675,269.0881,269.3178,3884.0
2024-06-25 10:45:00,269.5,270.08,269.35,269.7,4501.0,269.1281,269.7073,268.9783,269.3278,4501.0
2024-06-25 10:50:00,269.25,269.25,268.97,268.99,3727.0,268.8784,268.8784,268.5988,268.6188,3727.0
2024-06-25 10:55:00,268.9,269.51,268.76,269.48,7137.0,268.5289,269.1381,268.3891,269.1081,7137.0
2024-06-25 11:00:00,269.38,269.38,269.0,269.09,1951.0,269.0083,269.0083,268.6288,268.7187,1951.0
2024-06-25 11:05:00,269.07,269.27,269.03,269.26,1189.0,268.6987,268.8984,268.6587,268.8884,1189.0
2024-06-25 11:10:00,269.08,269.46,269.05,269.46,4301.0,268.7087,269.0881,268.6787,269.0881,4301.0
2024-06-25 11:15:00,269.31,269.31,268.94,269.18,2593.0,268.9384,268.9384,268.5689,268.8085,2593.0
2024-06-25 11:20:00,269.13,269.3,269.01,269.06,1773.0,268.7586,268.9284,268.6388,268.6887,1773.0
2024-06-25 11:25:00,269.04,269.2,268.99,269.04,7396.0,268.6687,268.8285,268.6188,268.6687,7396.0
2024-06-25 11:30:00,269.15,269.9,269.15,269.54,2801.0,268.7786,269.5275,268.7786,269.168,2801.0
2024-06-25 11:35:00,269.75,269.76,269.42,269.59,1010.0,269.3777,269.3877,269.0482,269.218,1010.0
2024-06-25 11:40:00,269.53,269.6,269.33,269.33,2776.0,269.158,269.228,268.9583,268.9583,2776.0
2024-06-25 11:45:00,269.47,269.72,269.4,269.54,2172.0,269.0981,269.3478,269.0282,269.168,2172.0
2024-06-25 11:50:00,269.38,269.63,269.3,269.63,1603.0,269.0083,269.2579,268.9284,269.2579,1603.0
2024-06-25 11:55:00,269.54,269.56,269.43,269.43,500.0,269.168,269.188,269.0582,269.0582,500.0
2024-06-25 12:00:00,269.56,269.64,269.53,269.64,517.0,269.188,269.2679,269.158,269.2679,517.0
2024-06-25 12:05:00,269.54,269.64,269.29,269.29,2275.0,269.168,269.2679,268.9184,268.9184,2275.0
2024-06-25 12:10:00,269.31,269.72,269.27,269.59,2555.0,268.9384,269.3478,268.8984,269.218,2555.0
2024-06-25 12:15:00,269.46,269.52,269.34,269.45,653.0,269.0881,269.1481,268.9683,269.0782,653.0
2024-06-25 12:20:00,269.34,269.34,269.04,269.12,1108.0,268.9683,268.9683,268.6687,268.7486,1108.0
2024-06-25 12:25:00,269.05,269.62,269.04,269.5,3819.0,268.6787,269.2479,268.6687,269.1281,3819.0
2024-06-25 12:30:00,269.32,269.32,269.28,269.31,1000.0,268.9483,268.9483,268.9084,268.9384,1000.0
2024-06-25 12:35:00,269.28,269.48,269.16,269.39,2430.0,268.9084,269.1081,268.7886,269.0182,2430.0
2024-06-25 12:40:00,269.43,269.59,269.36,269.59,1900.0,269.0582,269.218,268.9883,269.218,1900.0
2024-06-25 12:45:00,269.41,269.78,269.3,269.78,1873.0,269.0382,269.4077,268.9284,269.4077,1873.0
2024-06-25 12:50:00,269.86,269.86,269.42,269.42,1932.0,269.4876,269.4876,269.0482,269.0482,1932.0
2024-06-25 12:55:00,269.66,269.7,269.35,269.59,1821.0,269.2879,269.3278,268.9783,269.218,1821.0
2024-06-25 13:00:00,269.38,269.49,269.2,269.42,2252.0,269.0083,269.1181,268.8285,269.0482,2252.0
2024-06-25 13:05:00,269.4,269.99,269.39,269.91,1030.0,269.0282,269.6174,269.0182,269.5375,1030.0
2024-06-25 13:10:00,270.14,270.19,270.02,270.02,1253.0,269.7672,269.8171,269.6474,269.6474,1253.0
2024-06-25 13:15:00,270.43,270.46,270.06,270.3,1235.0,270.0568,270.0868,269.6873,269.927,1235.0
2024-06-25 13:20:00,270.44,270.67,270.33,270.51,1778.0,270.0668,270.2965,269.9569,270.1367,1778.0
2024-06-25 13:25:00,270.44,270.57,270.44,270.54,700.0,270.0668,270.1966,270.0668,270.1667,700.0
2024-06-25 13:30:00,270.48,270.48,270.32,270.32,1692.0,270.1067,270.1067,269.947,269.947,1692.0
2024-06-25 13:35:00,270.46,270.46,270.14,270.37,700.0,270.0868,270.0868,269.7672,269.9969,700.0
2024-06-25 13:40:00,270.47,270.98,270.43,270.98,1602.0,270.0968,270.606,270.0568,270.606,1602.0
2024-06-25 13:45:00,271.17,271.58,271.17,271.57,6996.0,270.7958,271.2052,270.7958,271.1952,6996.0
2024-06-25 13:50:00,271.94,272.06,271.76,272.06,3433.0,271.5647,271.6846,271.385,271.6846,3433.0
2024-06-25 13:55:00,272.13,272.35,271.62,271.62,3777.0,271.7545,271.9742,271.2452,271.2452,3777.0
2024-06-25 14:00:00,271.62,271.62,271.37,271.55,809.0,271.2452,271.2452,270.9955,271.1753,809.0
2024-06-25 14:05:00,271.49,271.86,271.43,271.75,1200.0,271.1153,271.4848,271.0554,271.375,1200.0
2024-06-25 14:10:00,271.92,271.92,271.74,271.88,400.0,271.5447,271.5447,271.365,271.5048,400.0
2024-06-25 14:15:00,271.76,272.06,271.76,271.88,900.0,271.385,271.6846,271.385,271.5048,900.0
2024-06-25 14:20:00,271.91,271.91,271.77,271.81,999.0,271.5348,271.5348,271.395,271.4349,999.0
2024-06-25 14:25:00,271.98,272.05,271.92,272.05,1250.0,271.6047,271.6746,271.5447,271.6746,1250.0
2024-06-25 14:30:00,272.03,272.13,272.0,272.13,300.0,271.6546,271.7545,271.6246,271.7545,300.0
2024-06-25 14:35:00,272.01,272.25,271.95,271.98,1400.0,271.6346,271.8743,271.5747,271.6047,1400.0
2024-06-25 14:40:00,271.96,272.3,271.96,272.3,1887.0,271.5847,271.9242,271.5847,271.9242,1887.0
2024-06-25 14:45:00,272.36,272.36,271.43,271.69,2299.0,271.9841,271.9841,271.0554,271.3151,2299.0
2024-06-25 14:50:00,271.84,272.1,271.84,271.95,10893.0,271.4649,271.7245,271.4649,271.5747,10893.0
2024-06-25 14:55:00,271.65,271.88,271.51,271.68,1397.0,271.2751,271.5048,271.1353,271.3051,1397.0
2024-06-25 15:00:00,271.63,271.76,271.3,271.39,1013.0,271.2551,271.385,270.9256,271.0155,1013.0
2024-06-25 15:05:00,271.43,271.43,271.1,271.18,2635.0,271.0554,271.0554,270.7259,270.8058,2635.0
2024-06-25 15:10:00,271.18,271.56,271.07,271.56,3620.0,270.8058,271.1852,270.6959,271.1852,3620.0
2024-06-25 15:15:00,271.55,271.67,271.45,271.45,699.0,271.1753,271.2951,271.0754,271.0754,699.0
2024-06-25 15:20:00,271.65,272.04,271.65,272.04,1502.0,271.2751,271.6646,271.2751,271.6646,1502.0
2024-06-25 15:25:00,271.98,272.46,271.98,272.37,1674.0,271.6047,272.084,271.6047,271.9941,1674.0
2024-06-25 15:30:00,272.19,272.19,271.9,271.96,1722.0,271.8144,271.8144,271.5248,271.5847,1722.0
2024-06-25 15:35:00,271.9,272.11,271.77,272.11,4431.0,271.5248,271.7345,271.395,271.7345,4431.0
2024-06-25 15:40:00,272.11,272.16,271.54,271.98,10262.0,271.7345,271.7844,271.1653,271.6047,10262.0
2024-06-25 15:45:00,272.0,272.21,271.75,271.88,4670.0,271.6246,271.8343,271.375,271.5048,4670.0
2024-06-25 15:50:00,271.77,272.3,271.77,272.27,7754.0,271.395,271.9242,271.395,271.8943,7754.0
2024-06-25 15:55:00,272.3,273.05,272.29,273.02,25160.0,271.9242,272.6732,271.9142,272.6432,25160.0
2024-06-26 09:30:00,270.93,270.93,269.25,269.86,10363.0,270.5561,270.5561,268.8784,269.4876,10363.0
2024-06-26 09:35:00,270.6,271.18,269.43,271.01,1238.0,270.2266,270.8058,269.0582,270.636,1238.0
2024-06-26 09:40:00,270.59,270.59,270.11,270.11,600.0,270.2166,270.2166,269.7372,269.7372,600.0
2024-06-26 09:45:00,270.1,270.1,269.25,269.71,1583.0,269.7273,269.7273,268.8784,269.3378,1583.0
2024-06-26 09:50:00,270.05,270.05,269.18,269.23,2190.0,269.6773,269.6773,268.8085,268.8585,2190.0
2024-06-26 09:55:00,269.23,269.79,269.23,269.3,2559.0,268.8585,269.4177,268.8585,268.9284,2559.0
2024-06-26 10:00:00,269.42,269.97,268.84,268.84,3969.0,269.0482,269.5974,268.469,268.469,3969.0
2024-06-26 10:05:00,269.01,269.22,267.87,268.25,47823.0,268.6388,268.8485,267.5003,267.8798,47823.0
2024-06-26 10:10:00,268.07,268.88,267.88,268.6,4947.0,267.7001,268.5089,267.5103,268.2293,4947.0
2024-06-26 10:15:00,268.55,269.29,268.53,268.99,12036.0,268.1794,268.9184,268.1594,268.6188,12036.0
2024-06-26 10:20:00,269.0,269.07,268.52,268.91,2921.0,268.6288,268.6987,268.1494,268.5389,2921.0
2024-06-26 10:25:00,268.62,268.73,268.11,268.15,3181.0,268.2493,268.3592,267.74,267.78,3181.0
2024-06-26 10:30:00,267.77,267.98,267.16,267.78,5395.0,267.4005,267.6102,266.7913,267.4105,5395.0
2024-06-26 10:35:00,267.74,267.79,267.56,267.75,875.0,267.3705,267.4204,267.1908,267.3805,875.0
2024-06-26 10:40:00,267.84,267.93,267.65,267.75,1758.0,267.4704,267.5603,267.2806,267.3805,1758.0
2024-06-26 10:45:00,267.75,267.85,267.18,267.61,3877.0,267.3805,267.4804,266.8113,267.2407,3877.0
2024-06-26 10:50:00,267.32,267.58,267.3,267.57,5371.0,266.9511,267.2107,266.9311,267.2008,5371.0
2024-06-26 10:55:00,267.56,268.06,267.55,267.62,5086.0,267.1908,267.6901,267.1808,267.2507,5086.0
2024-06-26 11:00:00,267.61,267.82,266.99,267.13,15174.0,267.2407,267.4504,266.6216,266.7614,15174.0
2024-06-26 11:05:00,267.54,267.87,267.38,267.64,1779.0,267.1708,267.5003,267.011,267.2707,1779.0
2024-06-26 11:10:00,267.73,267.73,266.99,266.99,2075.0,267.3605,267.3605,266.6216,266.6216,2075.0
2024-06-26 11:15:00,266.76,267.07,266.62,267.02,4728.0,266.3919,266.7014,266.2521,266.6515,4728.0
2024-06-26 11:20:00,267.19,267.47,266.3,266.48,10332.0,266.8213,267.1009,265.9325,266.1123,10332.0
2024-06-26 11:25:00,266.58,266.88,266.48,266.88,2941.0,266.2121,266.5117,266.1123,266.5117,2941.0
2024-06-26 11:30:00,266.6,266.72,266.36,266.47,4145.0,266.2321,266.3519,265.9924,266.1023,4145.0
2024-06-26 11:35:00,266.48,266.79,266.29,266.78,3919.0,266.1123,266.4218,265.9225,266.4118,3919.0
2024-06-26 11:40:00,266.85,267.16,266.81,267.16,2515.0,266.4817,266.7913,266.4418,266.7913,2515.0
2024-06-26 11:45:00,267.22,267.22,266.61,266.65,2732.0,266.8512,266.8512,266.2421,266.282,2732.0
2024-06-26 11:50:00,266.66,267.22,266.64,267.06,10286.0,266.292,266.8512,266.272,266.6915,10286.0
2024-06-26 11:55:00,267.25,267.25,266.19,266.19,3120.0,266.8812,266.8812,265.8227,265.8227,3120.0
2024-06-26 12:00:00,266.37,266.67,265.52,266.01,21385.0,266.0024,266.302,265.1536,265.6429,21385.0
2024-06-26 12:05:00,266.0,266.23,265.55,265.77,14192.0,265.6329,265.8626,265.1835,265.4032,14192.0
2024-06-26 12:10:00,266.12,266.74,265.83,266.5,4697.0,265.7528,266.3719,265.4632,266.1322,4697.0
2024-06-26 12:15:00,266.69,267.23,266.68,267.01,1952.0,266.322,266.8612,266.312,266.6415,1952.0
2024-06-26 12:20:00,267.01,267.17,266.59,266.78,1250.0,266.6415,266.8013,266.2221,266.4118,1250.0
2024-06-26 12:25:00,266.67,266.93,266.67,266.81,926.0,266.302,266.5616,266.302,266.4418,926.0
2024-06-26 12:30:00,266.81,267.07,266.81,267.07,1202.0,266.4418,266.7014,266.4418,266.7014,1202.0
2024-06-26 12:35:00,267.13,267.14,266.37,266.37,1020.0,266.7614,266.7713,266.0024,266.0024,1020.0
2024-06-26 12:40:00,266.51,266.52,266.0,266.0,1159.0,266.1422,266.1522,265.6329,265.6329,1159.0
2024-06-26 12:45:00,266.15,266.77,266.14,266.63,1864.0,265.7827,266.4019,265.7727,266.262,1864.0
2024-06-26 12:50:00,266.49,267.14,266.44,267.05,4646.0,266.1222,266.7713,266.0723,266.6815,4646.0
2024-06-26 12:55:00,266.98,267.11,266.79,266.79,1014.0,266.6116,266.7414,266.4218,266.4218,1014.0
2024-06-26 13:00:00,266.93,267.11,266.79,267.02,1400.0,266.5616,266.7414,266.4218,266.6515,1400.0
2024-06-26 13:05:00,266.99,267.13,266.88,267.0,1100.0,266.6216,266.7614,266.5117,266.6315,1100.0
2024-06-26 13:10:00,267.16,267.3,267.12,267.26,832.0,266.7913,266.9311,266.7514,266.8912,832.0
2024-06-26 13:15:00,267.25,267.45,267.1,267.12,1262.0,266.8812,267.0809,266.7314,266.7514,1262.0
2024-06-26 13:20:00,266.85,267.19,266.85,267.0,2428.0,266.4817,266.8213,266.4817,266.6315,2428.0
2024-06-26 13:25:00,267.16,267.16,267.15,267.15,200.0,266.7913,266.7913,266.7813,266.7813,200.0
2024-06-26 13:30:00,267.04,267.04,266.81,266.94,800.0,266.6715,266.6715,266.4418,266.5716,800.0
2024-06-26 13:35:00,266.96,266.96,266.49,266.65,1617.0,266.5916,266.5916,266.1222,266.282,1617.0
2024-06-26 13:40:00,266.52,266.63,266.08,266.57,5266.0,266.1522,266.262,265.7128,266.2021,5266.0
2024-06-26 13:45:00,266.59,266.71,266.06,266.08,3550.0,266.2221,266.3419,265.6928,265.7128,3550.0
2024-06-26 13:50:00,266.47,266.47,265.68,265.68,2637.0,266.1023,266.1023,265.3134,265.3134,2637.0
2024-06-26 13:55:00,265.89,266.26,265.85,266.16,1340.0,265.5231,265.8926,265.4831,265.7927,1340.0
2024-06-26 14:00:00,266.1,266.1,265.9,265.93,2131.0,265.7328,265.7328,265.5331,265.563,2131.0
2024-06-26 14:05:00,265.87,266.09,265.82,265.97,11221.0,265.5031,265.7228,265.4532,265.603,11221.0
2024-06-26 14:10:00,265.98,266.24,265.82,266.24,2463.0,265.6129,265.8726,265.4532,265.8726,2463.0
2024-06-26 14:15:00,266.21,266.25,265.83,265.94,1107.0,265.8426,265.8826,265.4632,265.573,1107.0
2024-06-26 14:20:00,265.89,266.29,265.89,266.26,1841.0,265.5231,265.9225,265.5231,265.8926,1841.0
2024-06-26 14:25:00,266.33,266.33,266.09,266.09,1331.0,265.9625,265.9625,265.7228,265.7228,1331.0
2024-06-26 14:30:00,266.1,266.21,265.84,266.21,1906.0,265.7328,265.8426,265.4731,265.8426,1906.0
2024-06-26 14:35:00,266.18,266.18,265.79,265.96,3979.0,265.8127,265.8127,265.4232,265.593,3979.0
2024-06-26 14:40:00,265.96,266.03,265.85,266.0,2618.0,265.593,265.6629,265.4831,265.6329,2618.0
2024-06-26 14:45:00,266.1,266.2,265.9,266.2,3780.0,265.7328,265.8326,265.5331,265.8326,3780.0
2024-06-26 14:50:00,266.0,266.19,265.8,266.16,10379.0,265.6329,265.8227,265.4332,265.7927,10379.0
2024-06-26 14:55:00,266.2,266.2,265.82,265.84,2301.0,265.8326,265.8326,265.4532,265.4731,2301.0
2024-06-26 15:00:00,265.91,265.91,265.55,265.71,2398.0,265.543,265.543,265.1835,265.3433,2398.0
2024-06-26 15:05:00,265.62,265.66,265.51,265.53,2103.0,265.2534,265.2934,265.1436,265.1636,2103.0
2024-06-26 15:10:00,265.49,265.67,265.33,265.63,4613.0,265.1236,265.3034,264.9638,265.2634,4613.0
2024-06-26 15:15:00,265.57,265.71,265.41,265.45,5721.0,265.2035,265.3433,265.0437,265.0837,5721.0
2024-06-26 15:20:00,265.55,265.62,265.37,265.37,4876.0,265.1835,265.2534,265.0038,265.0038,4876.0
2024-06-26 15:25:00,265.41,265.58,264.8,264.99,8781.0,265.0437,265.2135,264.4346,264.6243,8781.0
2024-06-26 15:30:00,265.05,265.33,264.81,265.1,5950.0,264.6842,264.9638,264.4446,264.7342,5950.0
2024-06-26 15:35:00,265.16,265.32,264.96,265.04,7801.0,264.7941,264.9539,264.5944,264.6742,7801.0
2024-06-26 15:40:00,265.07,265.07,264.93,265.0,3048.0,264.7042,264.7042,264.5644,264.6343,3048.0
2024-06-26 15:45:00,264.98,265.32,264.9,265.25,11242.0,264.6143,264.9539,264.5344,264.884,11242.0
2024-06-26 15:50:00,265.35,266.43,265.35,266.27,11270.0,264.9838,266.0623,264.9838,265.9025,11270.0
2024-06-26 15:55:00,266.26,266.98,266.14,266.56,33532.0,265.8926,266.6116,265.7727,266.1921,33532.0
2024-06-27 09:30:00,267.48,267.48,266.18,267.12,12711.0,267.1109,267.1109,265.8127,266.7514,12711.0
2024-06-27 09:35:00,267.09,267.78,266.68,267.78,1812.0,266.7214,267.4105,266.312,267.4105,1812.0
2024-06-27 09:40:00,267.63,267.94,267.4,267.63,2523.0,267.2607,267.5702,267.031,267.2607,2523.0
2024-06-27 09:45:00,267.53,267.85,267.38,267.4,4743.0,267.1608,267.4804,267.011,267.031,4743.0
2024-06-27 09:50:00,267.09,267.18,265.73,267.03,10130.0,266.7214,266.8113,265.3633,266.6615,10130.0
2024-06-27 09:55:00,267.0,267.22,265.88,266.39,15398.0,266.6315,266.8512,265.5131,266.0224,15398.0
2024-06-27 10:00:00,266.48,266.96,265.12,265.62,7559.0,266.1123,266.5916,264.7541,265.2534,7559.0
2024-06-27 10:05:00,265.52,266.72,265.18,266.72,2669.0,265.1536,266.3519,264.8141,266.3519,2669.0
2024-06-27 10:10:00,266.99,267.24,266.87,267.11,2699.0,266.6216,266.8712,266.5017,266.7414,2699.0
2024-06-27 10:15:00,267.03,267.03,266.29,266.29,2003.0,266.6615,266.6615,265.9225,265.9225,2003.0
2024-06-27 10:20:00,266.04,266.07,265.58,265.86,2907.0,265.6729,265.7028,265.2135,265.4931,2907.0
2024-06-27 10:25:00,266.14,266.52,265.82,266.49,1789.0,265.7727,266.1522,265.4532,266.1222,1789.0
2024-06-27 10:30:00,266.31,266.72,266.21,266.71,17368.0,265.9425,266.3519,265.8426,266.3419,17368.0
2024-06-27 10:35:00,266.76,266.83,266.15,266.48,2200.0,266.3919,266.4618,265.7827,266.1123,2200.0
2024-06-27 10:40:00,266.64,266.87,266.64,266.69,712.0,266.272,266.5017,266.272,266.322,712.0
2024-06-27 10:45:00,266.63,266.63,266.21,266.43,1247.0,266.262,266.262,265.8426,266.0623,1247.0
2024-06-27 10:50:00,266.24,266.24,265.51,266.03,4931.0,265.8726,265.8726,265.1436,265.6629,4931.0
2024-06-27 10:55:00,266.12,266.3,265.62,265.8,1300.0,265.7528,265.9325,265.2534,265.4332,1300.0
2024-06-27 11:00:00,265.79,265.79,265.24,265.25,1261.0,265.4232,265.4232,264.874,264.884,1261.0
2024-06-27 11:05:00,265.0,266.17,264.86,266.17,23677.0,264.6343,265.8027,264.4945,265.8027,23677.0
2024-06-27 11:10:00,266.0,266.81,265.84,266.81,1920.0,265.6329,266.4418,265.4731,266.4418,1920.0
2024-06-27 11:15:00,266.68,266.68,266.09,266.51,3672.0,266.312,266.312,265.7228,266.1422,3672.0
2024-06-27 11:20:00,266.54,266.62,265.59,265.6,19227.0,266.1722,266.2521,265.2235,265.2335,19227.0
2024-06-27 11:25:00,265.63,265.64,265.0,265.01,13188.0,265.2634,265.2734,264.6343,264.6443,13188.0
2024-06-27 11:30:00,265.01,265.73,265.0,265.46,3436.0,264.6443,265.3633,264.6343,265.0937,3436.0
2024-06-27 11:35:00,265.76,265.98,265.54,265.81,831.0,265.3933,265.6129,265.1736,265.4432,831.0
2024-06-27 11:40:00,265.62,265.7,265.26,265.28,1812.0,265.2534,265.3333,264.8939,264.9139,1812.0
2024-06-27 11:45:00,265.43,265.43,265.24,265.36,2200.0,265.0637,265.0637,264.874,264.9938,2200.0
2024-06-27 11:50:00,265.27,265.79,265.27,265.61,1119.0,264.9039,265.4232,264.9039,265.2435,1119.0
2024-06-27 11:55:00,265.63,265.63,265.5,265.61,540.0,265.2634,265.2634,265.1336,265.2435,540.0
2024-06-27 12:00:00,265.61,265.61,265.24,265.42,6108.0,265.2435,265.2435,264.874,265.0537,6108.0
2024-06-27 12:05:00,265.74,265.75,265.11,265.26,6126.0,265.3733,265.3833,264.7441,264.8939,6126.0
2024-06-27 12:10:00,265.49,265.64,265.48,265.52,819.0,265.1236,265.2734,265.1136,265.1536,819.0
2024-06-27 12:15:00,265.67,265.67,265.52,265.55,425.0,265.3034,265.3034,265.1536,265.1835,425.0
2024-06-27 12:20:00,265.63,265.98,265.39,265.98,2219.0,265.2634,265.6129,265.0238,265.6129,2219.0
2024-06-27 12:25:00,265.6,265.6,265.4,265.4,200.0,265.2335,265.2335,265.0337,265.0337,200.0
2024-06-27 12:30:00,265.36,265.45,265.23,265.23,900.0,264.9938,265.0837,264.864,264.864,900.0
2024-06-27 12:35:00,265.43,265.45,265.18,265.22,2614.0,265.0637,265.0837,264.8141,264.854,2614.0
2024-06-27 12:40:00,265.3,265.3,265.3,265.3,255.0,264.9339,264.9339,264.9339,264.9339,255.0
2024-06-27 12:45:00,265.45,265.59,265.45,265.59,218.0,265.0837,265.2235,265.0837,265.2235,218.0
2024-06-27 12:50:00,265.32,265.54,265.32,265.48,850.0,264.9539,265.1736,264.9539,265.1136,850.0
2024-06-27 12:55:00,265.48,265.92,265.48,265.55,5126.0,265.1136,265.553,265.1136,265.1835,5126.0
2024-06-27 13:00:00,266.12,266.17,265.9,266.17,690.0,265.7528,265.8027,265.5331,265.8027,690.0
2024-06-27 13:05:00,265.99,266.75,265.98,266.49,3312.0,265.6229,266.3819,265.6129,266.1222,3312.0
2024-06-27 13:10:00,266.38,266.4,266.34,266.4,1060.0,266.0124,266.0324,265.9725,266.0324,1060.0
2024-06-27 13:15:00,266.38,266.39,266.25,266.35,939.0,266.0124,266.0224,265.8826,265.9824,939.0
2024-06-27 13:20:00,266.35,266.69,266.35,266.63,1759.0,265.9824,266.322,265.9824,266.262,1759.0
2024-06-27 13:25:00,266.61,266.75,266.49,266.49,3784.0,266.2421,266.3819,266.1222,266.1222,3784.0
2024-06-27 13:30:00,266.54,266.58,266.04,266.07,4005.0,266.1722,266.2121,265.6729,265.7028,4005.0
2024-06-27 13:35:00,266.25,266.67,266.2,266.5,4253.0,265.8826,266.302,265.8326,266.1322,4253.0
2024-06-27 13:40:00,266.93,267.02,266.44,266.44,786.0,266.5616,266.6515,266.0723,266.0723,786.0
2024-06-27 13:45:00,266.79,266.91,266.76,266.91,1758.0,266.4218,266.5417,266.3919,266.5417,1758.0
2024-06-27 13:50:00,266.83,267.17,266.66,267.17,2102.0,266.4618,266.8013,266.292,266.8013,2102.0
2024-06-27 13:55:00,267.05,267.11,266.91,266.91,1259.0,266.6815,266.7414,266.5417,266.5417,1259.0
2024-06-27 14:00:00,266.81,266.85,266.14,266.15,800.0,266.4418,266.4817,265.7727,265.7827,800.0
2024-06-27 14:05:00,265.83,266.3,265.83,266.21,2733.0,265.4632,265.9325,265.4632,265.8426,2733.0
2024-06-27 14:10:00,266.25,266.59,266.25,266.59,1453.0,265.8826,266.2221,265.8826,266.2221,1453.0
2024-06-27 14:15:00,266.81,266.88,266.44,266.44,1845.0,266.4418,266.5117,266.0723,266.0723,1845.0
2024-06-27 14:20:00,266.3,266.3,266.28,266.29,683.0,265.9325,265.9325,265.9125,265.9225,683.0
2024-06-27 14:25:00,266.31,266.31,266.28,266.28,423.0,265.9425,265.9425,265.9125,265.9125,423.0
2024-06-27 14:30:00,266.23,266.87,266.22,266.87,1116.0,265.8626,266.5017,265.8526,266.5017,1116.0
2024-06-27 14:35:00,266.76,266.76,266.59,266.59,502.0,266.3919,266.3919,266.2221,266.2221,502.0
2024-06-27 14:40:00,266.44,266.47,266.35,266.4,400.0,266.0723,266.1023,265.9824,266.0324,400.0
2024-06-27 14:45:00,266.28,266.38,266.13,266.29,2368.0,265.9125,266.0124,265.7627,265.9225,2368.0
2024-06-27 14:50:00,266.42,266.57,266.42,266.5,1043.0,266.0523,266.2021,266.0523,266.1322,1043.0
2024-06-27 14:55:00,266.78,266.83,266.32,266.48,2963.0,266.4118,266.4618,265.9525,266.1123,2963.0
2024-06-27 15:00:00,266.6,266.62,266.47,266.48,609.0,266.2321,266.2521,266.1023,266.1123,609.0
2024-06-27 15:05:00,266.39,266.39,266.16,266.22,1402.0,266.0224,266.0224,265.7927,265.8526,1402.0
2024-06-27 15:10:00,266.33,266.58,266.29,266.46,1861.0,265.9625,266.2121,265.9225,266.0923,1861.0
2024-06-27 15:15:00,266.46,266.46,266.46,266.46,0.0,266.0923,266.0923,266.0923,266.0923,0.0
2024-06-27 15:20:00,266.72,266.76,266.36,266.36,2395.0,266.3519,266.3919,265.9924,265.9924,2395.0
2024-06-27 15:25:00,266.64,266.76,266.64,266.74,1816.0,266.272,266.3919,266.272,266.3719,1816.0
2024-06-27 15:30:00,266.77,266.86,266.65,266.66,3753.0,266.4019,266.4917,266.282,266.292,3753.0
2024-06-27 15:35:00,266.76,266.95,266.73,266.91,1016.0,266.3919,266.5816,266.3619,266.5417,1016.0
2024-06-27 15:40:00,266.91,267.03,266.75,266.75,1792.0,266.5417,266.6615,266.3819,266.3819,1792.0
2024-06-27 15:45:00,266.81,266.81,266.35,266.68,4504.0,266.4418,266.4418,265.9824,266.312,4504.0
2024-06-27 15:50:00,266.74,267.13,266.6,266.71,4910.0,266.3719,266.7614,266.2321,266.3419,4910.0
2024-06-27 15:55:00,266.56,267.26,266.56,267.14,21093.0,266.1921,266.8912,266.1921,266.7713,21093.0
2024-06-28 09:30:00,266.39,267.4,265.5,266.84,23762.0,266.0224,267.031,265.1336,266.4718,23762.0
2024-06-28 09:35:00,267.0,267.63,266.39,267.04,6931.0,266.6315,267.2607,266.0224,266.6715,6931.0
2024-06-28 09:40:00,267.6,267.61,266.65,266.78,4700.0,267.2307,267.2407,266.282,266.4118,4700.0
2024-06-28 09:45:00,266.32,266.34,265.2,265.2,18739.0,265.9525,265.9725,264.834,264.834,18739.0
2024-06-28 09:50:00,265.44,265.84,265.25,265.48,2974.0,265.0737,265.4731,264.884,265.1136,2974.0
2024-06-28 09:55:00,265.46,265.49,263.08,263.78,21489.0,265.0937,265.1236,262.7169,263.416,21489.0
2024-06-28 10:00:00,263.74,264.4,263.54,263.7,24382.0,263.376,264.0351,263.1763,263.3361,24382.0
2024-06-28 10:05:00,263.69,264.21,263.63,264.2,5025.0,263.3261,263.8454,263.2662,263.8354,5025.0
2024-06-28 10:10:00,264.35,264.82,264.24,264.82,5161.0,263.9852,264.4545,263.8753,264.4545,5161.0
2024-06-28 10:15:00,264.84,265.52,264.61,264.62,6271.0,264.4745,265.1536,264.2448,264.2548,6271.0
2024-06-28 10:20:00,264.77,264.81,263.9,264.69,16325.0,264.4046,264.4446,263.5358,264.3247,16325.0
2024-06-28 10:25:00,264.74,264.94,263.77,263.77,7426.0,264.3747,264.5744,263.406,263.406,7426.0
2024-06-28 10:30:00,263.96,264.82,263.87,264.8,2729.0,263.5957,264.4545,263.5059,264.4346,2729.0
2024-06-28 10:35:00,264.58,264.58,264.26,264.36,3000.0,264.2149,264.2149,263.8953,263.9952,3000.0
2024-06-28 10:40:00,264.17,264.77,263.56,264.77,17925.0,263.8054,264.4046,263.1963,264.4046,17925.0
2024-06-28 10:45:00,265.0,265.05,264.72,264.73,7264.0,264.6343,264.6842,264.3547,264.3647,7264.0
2024-06-28 10:50:00,264.7,264.84,264.43,264.52,2067.0,264.3347,264.4745,264.0651,264.155,2067.0
2024-06-28 10:55:00,264.58,264.78,264.16,264.73,4862.0,264.2149,264.4146,263.7955,264.3647,4862.0
2024-06-28 11:00:00,264.21,264.29,263.76,264.03,5193.0,263.8454,263.9253,263.396,263.6656,5193.0
2024-06-28 11:05:00,264.12,264.12,263.48,263.73,11267.0,263.7555,263.7555,263.1164,263.3661,11267.0
2024-06-28 11:10:00,263.83,264.31,263.74,263.87,5574.0,263.4659,263.9453,263.376,263.5059,5574.0
2024-06-28 11:15:00,263.99,264.38,263.85,264.2,4485.0,263.6257,264.0152,263.4859,263.8354,4485.0
2024-06-28 11:20:00,264.16,264.28,263.64,263.72,2182.0,263.7955,263.9153,263.2762,263.3561,2182.0
2024-06-28 11:25:00,263.64,263.67,263.0,263.0,3924.0,263.2762,263.3061,262.6371,262.6371,3924.0
2024-06-28 11:30:00,263.1,263.18,262.63,262.87,12804.0,262.7369,262.8168,262.2676,262.5072,12804.0
2024-06-28 11:35:00,262.75,262.95,262.49,262.49,4038.0,262.3874,262.5871,262.1278,262.1278,4038.0
2024-06-28 11:40:00,262.21,262.21,261.23,261.5,5833.0,261.8481,261.8481,260.8695,261.1391,5833.0
2024-06-28 11:45:00,261.65,262.15,261.08,261.68,13500.0,261.2889,261.7882,260.7197,261.3189,13500.0
2024-06-28 11:50:00,261.88,261.94,261.56,261.65,2258.0,261.5186,261.5785,261.199,261.2889,2258.0
2024-06-28 11:55:00,261.39,262.26,261.27,262.26,7825.0,261.0293,261.8981,260.9094,261.8981,7825.0
2024-06-28 12:00:00,262.18,262.69,262.01,262.15,3631.0,261.8182,262.3275,261.6484,261.7882,3631.0
2024-06-28 12:05:00,261.85,261.86,261.22,261.22,2266.0,261.4886,261.4986,260.8595,260.8595,2266.0
2024-06-28 12:10:00,261.14,261.17,260.57,260.71,4829.0,260.7796,260.8096,260.2104,260.3502,4829.0
2024-06-28 12:15:00,260.97,261.0,259.3,259.48,21174.0,260.6099,260.6398,258.9422,259.1219,21174.0
2024-06-28 12:20:00,259.42,259.88,259.12,259.72,8964.0,259.062,259.5214,258.7624,259.3616,8964.0
2024-06-28 12:25:00,259.82,260.0,259.47,259.47,5753.0,259.4614,259.6412,259.1119,259.1119,5753.0
2024-06-28 12:30:00,259.37,259.62,258.38,258.64,11298.0,259.0121,259.2617,258.0234,258.2831,11298.0
2024-06-28 12:35:00,258.5,259.13,258.0,258.93,8953.0,258.1433,258.7724,257.644,258.5727,8953.0
2024-06-28 12:40:00,259.03,259.1,258.24,258.53,6134.0,258.6725,258.7424,257.8836,258.1732,6134.0
2024-06-28 12:45:00,258.54,258.91,258.16,258.17,5606.0,258.1832,258.5527,257.8037,257.8137,5606.0
2024-06-28 12:50:00,258.31,258.51,258.19,258.48,10630.0,257.9535,258.1533,257.8337,258.1233,10630.0
2024-06-28 12:55:00,258.34,258.66,258.34,258.6,4802.0,257.9835,258.303,257.9835,258.2431,4802.0
2024-06-28 13:00:00,258.46,258.52,257.39,257.59,9452.0,258.1033,258.1632,257.0348,257.2345,9452.0
2024-06-28 13:05:00,257.51,257.95,257.4,257.4,5888.0,257.1546,257.594,257.0448,257.0448,5888.0
2024-06-28 13:10:00,257.39,257.68,257.33,257.62,5897.0,257.0348,257.3244,256.9749,257.2645,5897.0
2024-06-28 13:15:00,257.6,257.74,256.9,256.91,5196.0,257.2445,257.3843,256.5455,256.5555,5196.0
2024-06-28 13:20:00,256.93,256.95,255.89,255.92,17079.0,256.5754,256.5954,255.5369,255.5668,17079.0
2024-06-28 13:25:00,255.58,256.13,255.13,255.61,29323.0,255.2273,255.7765,254.7779,255.2573,29323.0
2024-06-28 13:30:00,255.61,255.61,253.71,253.71,13345.0,255.2573,255.2573,253.3599,253.3599,13345.0
2024-06-28 13:35:00,254.03,254.66,253.72,254.66,10654.0,253.6794,254.3086,253.3699,254.3086,10654.0
2024-06-28 13:40:00,254.66,255.45,254.32,255.34,16459.0,254.3086,255.0975,253.969,254.9876,16459.0
2024-06-28 13:45:00,255.11,255.29,253.99,254.51,20940.0,254.7579,254.9377,253.6395,254.1588,20940.0
2024-06-28 13:50:00,254.56,254.93,254.11,254.84,5863.0,254.2087,254.5782,253.7593,254.4883,5863.0
2024-06-28 13:55:00,254.51,255.1,254.49,254.53,2757.0,254.1588,254.748,254.1388,254.1787,2757.0
2024-06-28 14:00:00,254.52,255.6,254.52,255.58,5646.0,254.1688,255.2473,254.1688,255.2273,5646.0
2024-06-28 14:05:00,255.49,255.77,255.23,255.69,4728.0,255.1374,255.417,254.8778,255.3371,4728.0
2024-06-28 14:10:00,255.7,255.79,255.18,255.25,6639.0,255.3471,255.437,254.8279,254.8978,6639.0
2024-06-28 14:15:00,255.04,255.48,254.86,254.86,1764.0,254.688,255.1274,254.5083,254.5083,1764.0
2024-06-28 14:20:00,255.0,255.07,254.22,254.22,13031.0,254.6481,254.718,253.8692,253.8692,13031.0
2024-06-28 14:25:00,254.41,254.8,254.22,254.22,3868.0,254.0589,254.4484,253.8692,253.8692,3868.0
2024-06-28 14:30:00,254.1,254.53,254.0,254.01,5515.0,253.7493,254.1787,253.6495,253.6595,5515.0
2024-06-28 14:35:00,254.22,254.22,253.61,253.61,4612.0,253.8692,253.8692,253.26,253.26,4612.0
2024-06-28 14:40:00,253.77,254.3,253.43,253.61,6450.0,253.4198,253.9491,253.0803,253.26,6450.0
2024-06-28 14:45:00,253.42,253.44,252.95,253.25,4520.0,253.0703,253.0903,252.6009,252.9005,4520.0
2024-06-28 14:50:00,253.23,254.04,253.03,253.83,6017.0,252.8805,253.6894,252.6808,253.4797,6017.0
2024-06-28 14:55:00,253.84,254.37,253.69,254.15,4248.0,253.4897,254.019,253.3399,253.7993,4248.0
2024-06-28 15:00:00,253.96,254.1,253.16,253.24,7762.0,253.6095,253.7493,252.8106,252.8905,7762.0
2024-06-28 15:05:00,253.31,253.43,252.66,252.67,8135.0,252.9604,253.0803,252.3113,252.3213,8135.0
2024-06-28 15:10:00,252.66,252.87,251.88,252.54,26225.0,252.3113,252.521,251.5324,252.1915,26225.0
2024-06-28 15:15:00,252.59,252.66,252.04,252.47,10223.0,252.2414,252.3113,251.6922,252.1216,10223.0
2024-06-28 15:20:00,252.29,253.15,252.22,253.03,14096.0,251.9418,252.8007,251.8719,252.6808,14096.0
2024-06-28 15:25:00,253.02,253.08,252.1,252.1,14577.0,252.6708,252.7307,251.7521,251.7521,14577.0
2024-06-28 15:30:00,252.38,252.9,251.57,252.05,9715.0,252.0317,252.551,251.2228,251.7022,9715.0
2024-06-28 15:35:00,252.11,252.57,252.04,252.35,10045.0,251.7621,252.2215,251.6922,252.0018,10045.0
2024-06-28 15:40:00,252.65,253.51,252.6,253.01,17838.0,252.3013,253.1602,252.2514,252.6608,17838.0
2024-06-28 15:45:00,253.01,253.4,252.7,253.3,19074.0,252.6608,253.0503,252.3513,252.9504,19074.0
2024-06-28 15:50:00,253.16,253.58,252.9,253.01,22414.0,252.8106,253.2301,252.551,252.6608,22414.0
2024-06-28 15:55:00,252.96,254.17,252.82,254.09,113023.0,252.6109,253.8192,252.4711,253.7394,113023.0
2024-07-01 09:30:00,255.96,256.28,253.2,254.37,22079.0,255.6997,256.0194,252.9425,254.1113,22079.0
2024-07-01 09:35:00,253.49,254.41,251.07,251.35,9249.0,253.2322,254.1513,250.8147,251.0944,9249.0
2024-07-01 09:40:00,251.9,252.44,250.01,250.01,7852.0,251.6438,252.1833,249.7557,249.7557,7852.0
2024-07-01 09:45:00,250.42,250.86,248.73,248.8,26375.0,250.1653,250.6049,248.477,248.547,26375.0
2024-07-01 09:50:00,248.82,249.92,248.59,249.0,13352.0,248.5669,249.6658,248.3372,248.7468,13352.0
2024-07-01 09:55:00,249.21,251.36,249.02,251.2,7560.0,248.9565,251.1044,248.7667,250.9445,7560.0
2024-07-01 10:00:00,251.62,251.89,250.11,250.38,8055.0,251.3641,251.6338,249.8556,250.1254,8055.0
2024-07-01 10:05:00,250.03,250.1,248.99,249.04,9877.0,249.7757,249.8456,248.7368,248.7867,9877.0
2024-07-01 10:10:00,248.7,249.26,247.02,247.29,18162.0,248.4471,249.0065,246.7688,247.0385,18162.0
2024-07-01 10:15:00,247.56,248.12,247.03,247.76,16962.0,247.3082,247.8677,246.7788,247.508,16962.0
2024-07-01 10:20:00,247.75,248.18,246.86,247.92,26676.0,247.498,247.9276,246.6089,247.6679,26676.0
2024-07-01 10:25:00,248.04,248.04,247.51,247.56,12140.0,247.7877,247.7877,247.2583,247.3082,12140.0
2024-07-01 10:30:00,247.8,247.8,247.28,247.28,23518.0,247.548,247.548,247.0285,247.0285,23518.0
2024-07-01 10:35:00,247.52,248.85,247.28,247.6,14972.0,247.2683,248.5969,247.0285,247.3482,14972.0
2024-07-01 10:40:00,247.76,248.77,247.69,248.54,5313.0,247.508,248.517,247.4381,248.2872,5313.0
2024-07-01 10:45:00,248.86,248.86,247.6,248.19,3277.0,248.6069,248.6069,247.3482,247.9376,3277.0
2024-07-01 10:50:00,248.14,248.14,247.31,247.44,9850.0,247.8876,247.8876,247.0585,247.1883,9850.0
2024-07-01 10:55:00,247.43,247.57,247.06,247.15,12821.0,247.1784,247.3182,246.8087,246.8986,12821.0
2024-07-01 11:00:00,247.14,247.14,246.15,246.31,11483.0,246.8887,246.8887,245.8997,246.0595,11483.0
2024-07-01 11:05:00,246.39,247.59,246.27,247.21,13313.0,246.1394,247.3382,246.0195,246.9586,13313.0
2024-07-01 11:10:00,247.12,247.72,247.0,247.42,4890.0,246.8687,247.4681,246.7488,247.1684,4890.0
2024-07-01 11:15:00,247.51,247.55,246.94,247.12,6720.0,247.2583,247.2982,246.6889,246.8687,6720.0
2024-07-01 11:20:00,247.37,247.37,246.53,246.74,13277.0,247.1184,247.1184,246.2793,246.4891,13277.0
2024-07-01 11:25:00,246.94,247.21,246.69,247.04,5034.0,246.6889,246.9586,246.4391,246.7888,5034.0
2024-07-01 11:30:00,247.31,247.44,247.0,247.06,19532.0,247.0585,247.1883,246.7488,246.8087,19532.0
2024-07-01 11:35:00,247.06,247.63,246.56,246.76,6594.0,246.8087,247.3782,246.3092,246.509,6594.0
2024-07-01 11:40:00,247.0,247.69,246.92,246.95,3008.0,246.7488,247.4381,246.6689,246.6988,3008.0
2024-07-01 11:45:00,247.26,247.47,246.99,246.99,1997.0,247.0085,247.2183,246.7388,246.7388,1997.0
2024-07-01 11:50:00,247.14,247.28,246.93,247.18,2875.0,246.8887,247.0285,246.6789,246.9286,2875.0
2024-07-01 11:55:00,247.34,247.51,246.83,247.51,4496.0,247.0884,247.2583,246.579,247.2583,4496.0
2024-07-01 12:00:00,247.49,247.49,246.66,246.66,4395.0,247.2383,247.2383,246.4091,246.4091,4395.0
2024-07-01 12:05:00,246.65,247.91,246.48,247.91,5006.0,246.3991,247.6579,246.2293,247.6579,5006.0
2024-07-01 12:10:00,247.67,247.72,247.28,247.72,1700.0,247.4181,247.4681,247.0285,247.4681,1700.0
2024-07-01 12:15:00,247.59,247.98,247.47,247.93,2460.0,247.3382,247.7278,247.2183,247.6778,2460.0
2024-07-01 12:20:00,247.84,248.01,247.64,247.64,1379.0,247.5879,247.7578,247.3881,247.3881,1379.0
2024-07-01 12:25:00,247.7,247.99,247.64,247.99,1852.0,247.4481,247.7378,247.3881,247.7378,1852.0
2024-07-01 12:30:00,248.14,248.17,247.69,247.69,1462.0,247.8876,247.9176,247.4381,247.4381,1462.0
2024-07-01 12:35:00,247.71,247.93,247.71,247.93,1341.0,247.4581,247.6778,247.4581,247.6778,1341.0
2024-07-01 12:40:00,248.05,248.19,247.95,248.17,2808.0,247.7977,247.9376,247.6978,247.9176,2808.0
2024-07-01 12:45:00,248.25,248.35,247.55,247.55,3382.0,247.9975,248.0974,247.2982,247.2982,3382.0
2024-07-01 12:50:00,247.55,247.74,247.42,247.7,2135.0,247.2982,247.488,247.1684,247.4481,2135.0
2024-07-01 12:55:00,247.69,248.24,247.6,248.24,4540.0,247.4381,247.9875,247.3482,247.9875,4540.0
2024-07-01 13:00:00,248.25,248.9,248.22,248.7,2485.0,247.9975,248.6469,247.9676,248.4471,2485.0
2024-07-01 13:05:00,248.46,248.73,248.46,248.69,779.0,248.2073,248.477,248.2073,248.4371,779.0
2024-07-01 13:10:00,248.75,248.77,248.19,248.4,2336.0,248.497,248.517,247.9376,248.1474,2336.0
2024-07-01 13:15:00,248.19,248.73,248.19,248.73,1513.0,247.9376,248.477,247.9376,248.477,1513.0
2024-07-01 13:20:00,248.59,248.69,248.53,248.69,1809.0,248.3372,248.4371,248.2772,248.4371,1809.0
2024-07-01 13:25:00,248.81,248.82,248.53,248.8,2592.0,248.557,248.5669,248.2772,248.547,2592.0
2024-07-01 13:30:00,248.7,248.74,248.28,248.61,1567.0,248.4471,248.487,248.0275,248.3572,1567.0
2024-07-01 13:35:00,248.42,248.54,248.32,248.54,1290.0,248.1673,248.2872,248.0675,248.2872,1290.0
2024-07-01 13:40:00,248.35,248.38,247.96,248.07,4600.0,248.0974,248.1274,247.7078,247.8177,4600.0
2024-07-01 13:45:00,248.07,248.1,247.49,247.84,2156.0,247.8177,247.8477,247.2383,247.5879,2156.0
2024-07-01 13:50:00,247.78,248.01,247.66,247.84,6723.0,247.528,247.7578,247.4081,247.5879,6723.0
2024-07-01 13:55:00,247.79,247.91,247.71,247.87,461.0,247.538,247.6579,247.4581,247.6179,461.0
2024-07-01 14:00:00,247.72,248.04,247.66,248.04,1500.0,247.4681,247.7877,247.4081,247.7877,1500.0
2024-07-01 14:05:00,248.06,248.18,247.6,247.94,8325.0,247.8077,247.9276,247.3482,247.6878,8325.0
2024-07-01 14:10:00,248.15,248.16,247.54,247.6,1940.0,247.8976,247.9076,247.2882,247.3482,1940.0
2024-07-01 14:15:00,247.61,248.54,247.6,248.53,4182.0,247.3582,248.2872,247.3482,248.2772,4182.0
2024-07-01 14:20:00,248.74,248.74,248.21,248.63,4377.0,248.487,248.487,247.9576,248.3771,4377.0
2024-07-01 14:25:00,248.64,248.72,247.9,248.06,4871.0,248.3871,248.467,247.6479,247.8077,4871.0
2024-07-01 14:30:00,248.1,248.24,247.81,248.05,2878.0,247.8477,247.9875,247.558,247.7977,2878.0
2024-07-01 14:35:00,247.95,248.02,247.77,247.84,2611.0,247.6978,247.7678,247.518,247.5879,2611.0
2024-07-01 14:40:00,247.84,247.85,247.37,247.45,11523.0,247.5879,247.5979,247.1184,247.1983,11523.0
2024-07-01 14:45:00,247.58,247.58,247.31,247.42,3224.0,247.3282,247.3282,247.0585,247.1684,3224.0
2024-07-01 14:50:00,247.44,247.75,247.36,247.36,4793.0,247.1883,247.498,247.1084,247.1084,4793.0
2024-07-01 14:55:00,247.35,247.75,247.35,247.53,2811.0,247.0984,247.498,247.0984,247.2783,2811.0
2024-07-01 15:00:00,247.43,247.43,246.78,247.1,10216.0,247.1784,247.1784,246.529,246.8487,10216.0
2024-07-01 15:05:00,247.22,247.52,247.18,247.18,4754.0,246.9686,247.2683,246.9286,246.9286,4754.0
2024-07-01 15:10:00,247.07,247.71,247.07,247.71,4835.0,246.8187,247.4581,246.8187,247.4581,4835.0
2024-07-01 15:15:00,247.56,248.01,247.43,247.99,5557.0,247.3082,247.7578,247.1784,247.7378,5557.0
2024-07-01 15:20:00,248.01,248.07,247.57,247.85,5788.0,247.7578,247.8177,247.3182,247.5979,5788.0
2024-07-01 15:25:00,247.85,247.97,247.07,247.42,14757.0,247.5979,247.7178,246.8187,247.1684,14757.0
2024-07-01 15:30:00,247.25,247.53,247.19,247.53,8997.0,246.9985,247.2783,246.9386,247.2783,8997.0
2024-07-01 15:35:00,247.54,247.64,247.09,247.09,10689.0,247.2882,247.3881,246.8387,246.8387,10689.0
2024-07-01 15:40:00,247.17,247.38,246.93,247.38,7899.0,246.9186,247.1284,246.6789,247.1284,7899.0
2024-07-01 15:45:00,247.19,247.26,247.03,247.16,8446.0,246.9386,247.0085,246.7788,246.9086,8446.0
2024-07-01 15:50:00,247.15,247.79,247.1,247.44,15680.0,246.8986,247.538,246.8487,247.1883,15680.0
2024-07-01 15:55:00,247.46,247.7,247.14,247.61,59116.0,247.2083,247.4481,246.8887,247.3582,59116.0
2024-07-02 09:30:00,247.61,247.84,245.9,247.3,27104.0,247.3582,247.5879,245.6499,247.0485,27104.0
2024-07-02 09:35:00,248.07,248.07,246.39,246.54,4697.0,247.8177,247.8177,246.1394,246.2893,4697.0
2024-07-02 09:40:00,247.18,248.61,247.09,247.09,11417.0,246.9286,248.3572,246.8387,246.8387,11417.0
2024-07-02 09:45:00,247.53,248.31,247.16,247.62,8217.0,247.2783,248.0575,246.9086,247.3682,8217.0
2024-07-02 09:50:00,247.21,247.9,246.52,247.22,10474.0,246.9586,247.6479,246.2693,246.9686,10474.0
2024-07-02 09:55:00,247.06,247.91,246.62,246.89,12242.0,246.8087,247.6579,246.3692,246.6389,12242.0
2024-07-02 10:00:00,247.41,248.5,246.89,248.27,8536.0,247.1584,248.2473,246.6389,248.0175,8536.0
2024-07-02 10:05:00,248.28,249.63,248.26,248.99,5453.0,248.0275,249.3761,248.0075,248.7368,5453.0
2024-07-02 10:10:00,249.07,249.59,248.41,248.72,12239.0,248.8167,249.3362,248.1574,248.467,12239.0
2024-07-02 10:15:00,248.39,248.72,248.04,248.42,4154.0,248.1374,248.467,247.7877,248.1673,4154.0
2024-07-02 10:20:00,248.79,248.81,247.51,247.51,6942.0,248.537,248.557,247.2583,247.2583,6942.0
2024-07-02 10:25:00,247.5,249.13,247.45,248.82,15560.0,247.2483,248.8766,247.1983,248.5669,15560.0
2024-07-02 10:30:00,248.82,249.7,248.41,248.66,11689.0,248.5669,249.446,248.1574,248.4071,11689.0
2024-07-02 10:35:00,248.63,248.63,247.85,248.44,5821.0,248.3771,248.3771,247.5979,248.1873,5821.0
2024-07-02 10:40:00,248.22,248.23,246.9,246.92,2263.0,247.9676,247.9775,246.6489,246.6689,2263.0
2024-07-02 10:45:00,246.81,246.92,246.34,246.85,3175.0,246.559,246.6689,246.0895,246.5989,3175.0
2024-07-02 10:50:00,246.84,247.15,246.59,246.8,6141.0,246.589,246.8986,246.3392,246.549,6141.0
2024-07-02 10:55:00,247.07,247.41,246.82,247.11,3818.0,246.8187,247.1584,246.569,246.8587,3818.0
2024-07-02 11:00:00,246.91,247.03,246.2,246.44,2713.0,246.6589,246.7788,245.9496,246.1894,2713.0
2024-07-02 11:05:00,246.44,247.11,246.32,246.8,7268.0,246.1894,246.8587,246.0695,246.549,7268.0
2024-07-02 11:10:00,246.64,246.88,246.48,246.54,2030.0,246.3892,246.6289,246.2293,246.2893,2030.0
2024-07-02 11:15:00,246.58,246.87,246.43,246.87,2750.0,246.3292,246.6189,246.1794,246.6189,2750.0
2024-07-02 11:20:00,246.67,247.08,246.59,246.94,8213.0,246.4191,246.8287,246.3392,246.6889,8213.0
2024-07-02 11:25:00,247.07,247.07,246.82,246.82,402.0,246.8187,246.8187,246.569,246.569,402.0
2024-07-02 11:30:00,246.96,246.97,246.49,246.62,6581.0,246.7088,246.7188,246.2393,246.3692,6581.0
2024-07-02 11:35:00,246.67,247.22,246.64,246.87,6936.0,246.4191,246.9686,246.3892,246.6189,6936.0
2024-07-02 11:40:00,247.0,247.01,246.75,246.75,1412.0,246.7488,246.7588,246.499,246.499,1412.0
2024-07-02 11:45:00,246.67,246.95,246.4,246.4,9275.0,246.4191,246.6988,246.1494,246.1494,9275.0
2024-07-02 11:50:00,246.24,246.42,246.1,246.36,2243.0,245.9896,246.1694,245.8497,246.1094,2243.0
2024-07-02 11:55:00,246.32,246.53,246.06,246.43,2911.0,246.0695,246.2793,245.8097,246.1794,2911.0
2024-07-02 12:00:00,246.17,246.91,246.1,246.91,2387.0,245.9196,246.6589,245.8497,246.6589,2387.0
2024-07-02 12:05:00,246.71,247.28,246.69,246.74,1537.0,246.4591,247.0285,246.4391,246.4891,1537.0
2024-07-02 12:10:00,246.59,246.9,246.59,246.9,2017.0,246.3392,246.6489,246.3392,246.6489,2017.0
2024-07-02 12:15:00,246.71,246.71,246.32,246.33,2074.0,246.4591,246.4591,246.0695,246.0795,2074.0
2024-07-02 12:20:00,246.21,246.73,246.21,246.73,1326.0,245.9596,246.4791,245.9596,246.4791,1326.0
2024-07-02 12:25:00,246.57,246.57,246.3,246.3,1102.0,246.3192,246.3192,246.0495,246.0495,1102.0
2024-07-02 12:30:00,246.21,246.37,246.21,246.37,1101.0,245.9596,246.1194,245.9596,246.1194,1101.0
2024-07-02 12:35:00,246.37,246.43,246.3,246.31,1434.0,246.1194,246.1794,246.0495,246.0595,1434.0
2024-07-02 12:40:00,246.25,246.48,246.23,246.27,2016.0,245.9996,246.2293,245.9796,246.0195,2016.0
2024-07-02 12:45:00,246.21,246.26,246.11,246.21,1265.0,245.9596,246.0095,245.8597,245.9596,1265.0
2024-07-02 12:50:00,246.31,246.32,245.94,246.19,3228.0,246.0595,246.0695,245.6899,245.9396,3228.0
2024-07-02 12:55:00,246.1,246.1,246.0,246.04,2374.0,245.8497,245.8497,245.7498,245.7898,2374.0
2024-07-02 13:00:00,246.04,246.18,245.89,246.14,3765.0,245.7898,245.9296,245.6399,245.8897,3765.0
2024-07-02 13:05:00,245.98,246.32,245.93,246.3,2366.0,245.7298,246.0695,245.6799,246.0495,2366.0
2024-07-02 13:10:00,246.22,246.24,246.07,246.08,965.0,245.9696,245.9896,245.8197,245.8297,965.0
2024-07-02 13:15:00,246.06,246.16,245.95,246.16,1424.0,245.8097,245.9096,245.6999,245.9096,1424.0
2024-07-02 13:20:00,246.21,246.27,246.16,246.27,1464.0,245.9596,246.0195,245.9096,246.0195,1464.0
2024-07-02 13:25:00,246.1,246.51,246.1,246.28,1046.0,245.8497,246.2593,245.8497,246.0295,1046.0
2024-07-02 13:30:00,246.19,246.19,245.76,245.86,1585.0,245.9396,245.9396,245.5101,245.61,1585.0
2024-07-02 13:35:00,246.04,246.05,245.56,245.56,1902.0,245.7898,245.7998,245.3103,245.3103,1902.0
2024-07-02 13:40:00,245.62,245.78,245.48,245.48,3679.0,245.3702,245.53,245.2303,245.2303,3679.0
2024-07-02 13:45:00,245.33,245.56,245.17,245.56,3023.0,245.0805,245.3103,244.9207,245.3103,3023.0
2024-07-02 13:50:00,245.56,246.01,245.55,245.94,2600.0,245.3103,245.7598,245.3003,245.6899,2600.0
2024-07-02 13:55:00,245.94,246.07,245.94,246.07,2084.0,245.6899,245.8197,245.6899,245.8197,2084.0
2024-07-02 14:00:00,246.15,246.68,246.13,246.68,1611.0,245.8997,246.4291,245.8797,246.4291,1611.0
2024-07-02 14:05:00,246.78,247.49,246.61,247.49,6899.0,246.529,247.2383,246.3592,247.2383,6899.0
2024-07-02 14:10:00,247.61,247.9,247.53,247.56,4813.0,247.3582,247.6479,247.2783,247.3082,4813.0
2024-07-02 14:15:00,247.47,247.6,247.25,247.25,1300.0,247.2183,247.3482,246.9985,246.9985,1300.0
2024-07-02 14:20:00,247.35,247.87,247.35,247.84,3226.0,247.0984,247.6179,247.0984,247.5879,3226.0
2024-07-02 14:25:00,247.75,248.03,247.75,247.94,5016.0,247.498,247.7777,247.498,247.6878,5016.0
2024-07-02 14:30:00,247.92,248.05,247.63,247.65,3828.0,247.6679,247.7977,247.3782,247.3981,3828.0
2024-07-02 14:35:00,247.5,247.5,247.36,247.37,1559.0,247.2483,247.2483,247.1084,247.1184,1559.0
2024-07-02 14:40:00,247.46,247.47,247.0,247.0,2520.0,247.2083,247.2183,246.7488,246.7488,2520.0
2024-07-02 14:45:00,247.02,247.2,246.81,247.15,17172.0,246.7688,246.9486,246.559,246.8986,17172.0
2024-07-02 14:50:00,247.13,247.5,247.1,247.3,13200.0,246.8787,247.2483,246.8487,247.0485,13200.0
2024-07-02 14:55:00,247.33,247.48,246.52,247.25,24817.0,247.0785,247.2283,246.2693,246.9985,24817.0
2024-07-02 15:00:00,247.34,247.44,247.08,247.08,1742.0,247.0884,247.1883,246.8287,246.8287,1742.0
2024-07-02 15:05:00,247.05,247.25,246.73,246.8,2700.0,246.7987,246.9985,246.4791,246.549,2700.0
2024-07-02 15:10:00,246.83,247.46,246.77,247.46,5059.0,246.579,247.2083,246.519,247.2083,5059.0
2024-07-02 15:15:00,247.39,247.46,247.14,247.15,2821.0,247.1384,247.2083,246.8887,246.8986,2821.0
2024-07-02 15:20:00,247.03,247.16,246.84,246.84,7314.0,246.7788,246.9086,246.589,246.589,7314.0
2024-07-02 15:25:00,246.79,247.48,246.71,247.48,4402.0,246.539,247.2283,246.4591,247.2283,4402.0
2024-07-02 15:30:00,247.31,247.51,247.01,247.1,10768.0,247.0585,247.2583,246.7588,246.8487,10768.0
2024-07-02 15:35:00,247.09,247.4,246.99,247.13,3677.0,246.8387,247.1484,246.7388,246.8787,3677.0
2024-07-02 15:40:00,247.11,247.39,247.03,247.26,6681.0,246.8587,247.1384,246.7788,247.0085,6681.0
2024-07-02 15:45:00,247.34,247.44,247.1,247.23,4177.0,247.0884,247.1883,246.8487,246.9786,4177.0
2024-07-02 15:50:00,247.17,247.55,246.98,247.42,11665.0,246.9186,247.2982,246.7288,247.1684,11665.0
2024-07-02 15:55:00,247.34,247.84,247.11,247.64,32650.0,247.0884,247.5879,246.8587,247.3881,32650.0
2024-07-03 09:30:00,249.03,252.98,248.22,252.11,27548.0,248.7767,252.7227,247.9676,251.8536,27548.0
2024-07-03 09:35:00,252.92,252.94,250.78,251.27,16016.0,252.6628,252.6828,250.5249,251.0145,16016.0
2024-07-03 09:40:00,250.76,251.19,248.03,250.13,8572.0,250.505,250.9345,247.7777,249.8756,8572.0
2024-07-03 09:45:00,249.67,251.82,249.67,251.82,4536.0,249.4161,251.5639,249.4161,251.5639,4536.0
2024-07-03 09:50:00,251.79,251.81,250.47,251.04,5957.0,251.5339,251.5539,250.2153,250.7847,5957.0
2024-07-03 09:55:00,250.83,252.25,250.83,251.45,8498.0,250.5749,251.9935,250.5749,251.1943,8498.0
2024-07-03 10:00:00,251.73,253.14,251.19,251.85,5357.0,251.474,252.8825,250.9345,251.5939,5357.0
2024-07-03 10:05:00,251.83,252.47,251.83,252.46,3564.0,251.5739,252.2132,251.5739,252.2032,3564.0
2024-07-03 10:10:00,252.22,252.94,252.19,252.94,5163.0,251.9635,252.6828,251.9335,252.6828,5163.0
2024-07-03 10:15:00,252.96,253.18,252.57,252.68,11330.0,252.7027,252.9225,252.3131,252.423,11330.0
2024-07-03 10:20:00,252.77,253.01,251.34,251.96,6688.0,252.5129,252.7527,251.0844,251.7037,6688.0
2024-07-03 10:25:00,251.77,252.01,251.19,251.82,7381.0,251.5139,251.7537,250.9345,251.5639,7381.0
2024-07-03 10:30:00,251.95,252.62,251.95,252.62,2157.0,251.6938,252.3631,251.6938,252.3631,2157.0
2024-07-03 10:35:00,252.69,252.87,251.88,252.69,5046.0,252.433,252.6128,251.6238,252.433,5046.0
2024-07-03 10:40:00,252.85,252.85,251.87,252.09,3466.0,252.5928,252.5928,251.6138,251.8336,3466.0
2024-07-03 10:45:00,252.27,252.82,252.19,252.79,1954.0,252.0134,252.5629,251.9335,252.5329,1954.0
2024-07-03 10:50:00,252.19,252.86,252.19,252.54,1667.0,251.9335,252.6028,251.9335,252.2832,1667.0
2024-07-03 10:55:00,252.74,253.05,252.54,252.75,5331.0,252.483,252.7926,252.2832,252.4929,5331.0
2024-07-03 11:00:00,252.49,252.53,252.03,252.53,3675.0,252.2332,252.2732,251.7737,252.2732,3675.0
2024-07-03 11:05:00,252.72,252.72,252.06,252.51,1627.0,252.463,252.463,251.8036,252.2532,1627.0
2024-07-03 11:10:00,252.15,252.23,251.66,251.92,2905.0,251.8936,251.9735,251.4041,251.6638,2905.0
2024-07-03 11:15:00,252.35,252.35,251.76,252.24,1200.0,252.0934,252.0934,251.504,251.9835,1200.0
2024-07-03 11:20:00,252.32,252.81,252.32,252.51,9603.0,252.0634,252.5529,252.0634,252.2532,9603.0
2024-07-03 11:25:00,252.13,253.12,252.13,252.94,4197.0,251.8736,252.8626,251.8736,252.6828,4197.0
2024-07-03 11:30:00,252.92,253.19,252.79,252.95,2735.0,252.6628,252.9325,252.5329,252.6927,2735.0
2024-07-03 11:35:00,252.94,253.95,252.92,253.84,16056.0,252.6828,253.6917,252.6628,253.5818,16056.0
2024-07-03 11:40:00,253.61,253.74,253.17,253.21,11792.0,253.3521,253.4819,252.9125,252.9525,11792.0
2024-07-03 11:45:00,253.34,253.4,252.9,252.96,8188.0,253.0823,253.1423,252.6428,252.7027,8188.0
2024-07-03 11:50:00,253.18,253.47,252.71,252.98,2535.0,252.9225,253.2122,252.453,252.7227,2535.0
2024-07-03 11:55:00,253.14,253.46,252.99,253.38,6637.0,252.8825,253.2022,252.7327,253.1223,6637.0
2024-07-03 12:00:00,253.5,253.53,253.14,253.34,3242.0,253.2422,253.2722,252.8825,253.0823,3242.0
2024-07-03 12:05:00,253.5,253.52,253.32,253.38,861.0,253.2422,253.2622,253.0624,253.1223,861.0
2024-07-03 12:10:00,253.44,253.75,253.13,253.71,7420.0,253.1822,253.4919,252.8726,253.452,7420.0
2024-07-03 12:15:00,253.5,253.87,253.43,253.86,4412.0,253.2422,253.6118,253.1723,253.6018,4412.0
2024-07-03 12:20:00,253.76,254.13,253.76,254.09,5583.0,253.5019,253.8715,253.5019,253.8316,5583.0
2024-07-03 12:25:00,254.08,254.69,253.79,254.07,13177.0,253.8216,254.431,253.5319,253.8116,13177.0
2024-07-03 12:30:00,253.9,254.14,253.84,254.14,2648.0,253.6418,253.8815,253.5818,253.8815,2648.0
2024-07-03 12:35:00,253.99,254.13,253.79,254.12,3619.0,253.7317,253.8715,253.5319,253.8616,3619.0
2024-07-03 12:40:00,254.19,254.19,253.94,254.01,1898.0,253.9315,253.9315,253.6817,253.7517,1898.0
2024-07-03 12:45:00,253.85,253.99,253.66,253.89,5590.0,253.5918,253.7317,253.402,253.6318,5590.0
2024-07-03 12:50:00,253.8,254.86,253.8,254.57,8927.0,253.5419,254.6008,253.5419,254.3111,8927.0
2024-07-03 12:55:00,254.64,255.09,254.38,254.58,15210.0,254.381,254.8306,254.1213,254.3211,15210.0
2024-07-05 09:30:00,253.63,254.79,252.56,253.29,17925.0,253.3721,254.5309,252.3031,253.0324,17925.0
2024-07-05 09:35:00,253.35,253.79,253.07,253.23,3701.0,253.0923,253.5319,252.8126,252.9725,3701.0
2024-07-05 09:40:00,253.93,254.23,253.39,253.39,1568.0,253.6717,253.9714,253.1323,253.1323,1568.0
2024-07-05 09:45:00,253.16,253.38,252.3,253.01,1622.0,252.9025,253.1223,252.0434,252.7527,1622.0
2024-07-05 09:50:00,252.09,252.82,251.71,252.2,1375.0,251.8336,252.5629,251.454,251.9435,1375.0
2024-07-05 09:55:00,252.24,252.71,251.85,252.04,2700.0,251.9835,252.453,251.5939,251.7837,2700.0
2024-07-05 10:00:00,252.03,252.21,250.97,250.97,6223.0,251.7737,251.9535,250.7148,250.7148,6223.0
2024-07-05 10:05:00,250.72,250.72,249.59,250.12,6717.0,250.465,250.465,249.3362,249.8656,6717.0
2024-07-05 10:10:00,249.45,250.25,249.45,249.73,2380.0,249.1963,249.9955,249.1963,249.476,2380.0
2024-07-05 10:15:00,249.53,249.9,248.83,248.84,2813.0,249.2762,249.6458,248.5769,248.5869,2813.0
2024-07-05 10:20:00,249.02,249.42,248.68,249.13,2419.0,248.7667,249.1663,248.4271,248.8766,2419.0
2024-07-05 10:25:00,249.83,249.83,249.21,249.5,1329.0,249.5759,249.5759,248.9565,249.2463,1329.0
2024-07-05 10:30:00,249.2,250.28,249.2,249.67,2117.0,248.9466,250.0255,248.9466,249.4161,2117.0
2024-07-05 10:35:00,249.79,250.63,249.47,249.67,4456.0,249.536,250.3751,249.2163,249.4161,4456.0
2024-07-05 10:40:00,249.75,250.45,249.74,250.34,1596.0,249.496,250.1953,249.486,250.0854,1596.0
2024-07-05 10:45:00,250.39,250.44,250.17,250.18,2528.0,250.1353,250.1853,249.9156,249.9256,2528.0
2024-07-05 10:50:00,250.09,250.79,249.93,250.68,2565.0,249.8357,250.5349,249.6758,250.4251,2565.0
2024-07-05 10:55:00,250.68,250.98,250.23,250.32,2568.0,250.4251,250.7247,249.9755,250.0654,2568.0
2024-07-05 11:00:00,250.25,250.66,250.01,250.52,2521.0,249.9955,250.4051,249.7557,250.2652,2521.0
2024-07-05 11:05:00,250.64,251.39,250.64,251.15,4093.0,250.3851,251.1343,250.3851,250.8946,4093.0
2024-07-05 11:10:00,251.3,251.63,250.57,250.57,2713.0,251.0444,251.3741,250.3152,250.3152,2713.0
2024-07-05 11:15:00,250.63,250.75,250.44,250.54,1006.0,250.3751,250.495,250.1853,250.2852,1006.0
2024-07-05 11:20:00,250.5,250.84,250.42,250.73,2444.0,250.2452,250.5849,250.1653,250.475,2444.0
2024-07-05 11:25:00,250.59,250.84,250.59,250.67,1279.0,250.3351,250.5849,250.3351,250.4151,1279.0
2024-07-05 11:30:00,250.79,250.79,250.4,250.69,3000.0,250.5349,250.5349,250.1453,250.435,3000.0
2024-07-05 11:35:00,250.61,250.81,250.47,250.52,2830.0,250.3551,250.5549,250.2153,250.2652,2830.0
2024-07-05 11:40:00,250.64,251.36,250.63,251.26,11287.0,250.3851,251.1044,250.3751,251.0045,11287.0
2024-07-05 11:45:00,251.39,251.62,251.28,251.42,1465.0,251.1343,251.3641,251.0244,251.1643,1465.0
2024-07-05 11:50:00,251.58,251.93,251.43,251.55,2443.0,251.3241,251.6738,251.1743,251.2942,2443.0
2024-07-05 11:55:00,251.44,251.62,251.33,251.62,743.0,251.1843,251.3641,251.0744,251.3641,743.0
2024-07-05 12:00:00,251.53,251.77,251.35,251.57,2105.0,251.2742,251.5139,251.0944,251.3141,2105.0
2024-07-05 12:05:00,251.68,251.74,251.31,251.65,1425.0,251.424,251.484,251.0544,251.3941,1425.0
2024-07-05 12:10:00,251.75,251.94,251.72,251.94,700.0,251.494,251.6838,251.464,251.6838,700.0
2024-07-05 12:15:00,251.91,252.09,251.58,251.99,1653.0,251.6538,251.8336,251.3241,251.7337,1653.0
2024-07-05 12:20:00,251.97,252.66,251.96,252.66,7398.0,251.7137,252.403,251.7037,252.403,7398.0
2024-07-05 12:25:00,252.45,252.55,252.34,252.42,1000.0,252.1933,252.2931,252.0834,252.1633,1000.0
2024-07-05 12:30:00,252.46,252.63,252.43,252.63,2322.0,252.2032,252.3731,252.1733,252.3731,2322.0
2024-07-05 12:35:00,252.67,252.67,252.6,252.65,993.0,252.413,252.413,252.3431,252.393,993.0
2024-07-05 12:40:00,252.73,252.73,252.34,252.55,7534.0,252.473,252.473,252.0834,252.2931,7534.0
2024-07-05 12:45:00,252.51,252.69,252.5,252.67,1803.0,252.2532,252.433,252.2432,252.413,1803.0
2024-07-05 12:50:00,252.55,252.63,252.41,252.55,2557.0,252.2931,252.3731,252.1533,252.2931,2557.0
2024-07-05 12:55:00,252.53,252.53,252.23,252.4,800.0,252.2732,252.2732,251.9735,252.1433,800.0
2024-07-05 13:00:00,252.4,252.4,252.12,252.38,1431.0,252.1433,252.1433,251.8636,252.1233,1431.0
2024-07-05 13:05:00,252.39,252.57,252.35,252.57,3379.0,252.1333,252.3131,252.0934,252.3131,3379.0
2024-07-05 13:10:00,252.48,252.59,252.11,252.12,1544.0,252.2232,252.3331,251.8536,251.8636,1544.0
2024-07-05 13:15:00,252.18,252.19,251.97,251.97,3000.0,251.9235,251.9335,251.7137,251.7137,3000.0
2024-07-05 13:20:00,251.88,252.0,251.85,251.89,1005.0,251.6238,251.7437,251.5939,251.6338,1005.0
2024-07-05 13:25:00,251.89,252.56,251.88,252.41,3713.0,251.6338,252.3031,251.6238,252.1533,3713.0
2024-07-05 13:30:00,252.4,252.41,251.87,251.87,708.0,252.1433,252.1533,251.6138,251.6138,708.0
2024-07-05 13:35:00,252.03,252.31,251.95,252.31,2186.0,251.7737,252.0534,251.6938,252.0534,2186.0
2024-07-05 13:40:00,252.24,252.3,252.21,252.29,3158.0,251.9835,252.0434,251.9535,252.0334,3158.0
2024-07-05 13:45:00,252.23,252.23,252.22,252.23,100.0,251.9735,251.9735,251.9635,251.9735,100.0
2024-07-05 13:50:00,252.23,252.38,252.05,252.32,1626.0,251.9735,252.1233,251.7937,252.0634,1626.0
2024-07-05 13:55:00,252.29,252.29,252.1,252.26,700.0,252.0334,252.0334,251.8436,252.0034,700.0
2024-07-05 14:00:00,252.34,252.47,252.18,252.18,2001.0,252.0834,252.2132,251.9235,251.9235,2001.0
2024-07-05 14:05:00,252.24,252.4,252.12,252.22,3341.0,251.9835,252.1433,251.8636,251.9635,3341.0
2024-07-05 14:10:00,252.3,252.56,252.28,252.56,1475.0,252.0434,252.3031,252.0234,252.3031,1475.0
2024-07-05 14:15:00,252.65,252.78,252.48,252.78,2398.0,252.393,252.5229,252.2232,252.5229,2398.0
2024-07-05 14:20:00,252.78,252.78,251.93,251.94,1970.0,252.5229,252.5229,251.6738,251.6838,1970.0
2024-07-05 14:25:00,252.12,252.17,252.08,252.14,800.0,251.8636,251.9135,251.8236,251.8836,800.0
2024-07-05 14:30:00,252.03,252.25,252.02,252.25,1250.0,251.7737,251.9935,251.7637,251.9935,1250.0
2024-07-05 14:35:00,252.28,252.52,252.22,252.34,2523.0,252.0234,252.2632,251.9635,252.0834,2523.0
2024-07-05 14:40:00,252.34,252.99,252.33,252.48,5968.0,252.0834,252.7327,252.0734,252.2232,5968.0
2024-07-05 14:45:00,252.57,252.94,252.52,252.91,700.0,252.3131,252.6828,252.2632,252.6528,700.0
2024-07-05 14:50:00,253.0,253.0,252.57,252.57,2405.0,252.7427,252.7427,252.3131,252.3131,2405.0
2024-07-05 14:55:00,252.47,252.6,252.34,252.59,810.0,252.2132,252.3431,252.0834,252.3331,810.0
2024-07-05 15:00:00,252.26,252.43,252.26,252.39,1017.0,252.0034,252.1733,252.0034,252.1333,1017.0
2024-07-05 15:05:00,252.48,252.56,252.44,252.45,812.0,252.2232,252.3031,252.1833,252.1933,812.0
2024-07-05 15:10:00,252.55,252.62,252.55,252.62,473.0,252.2931,252.3631,252.2931,252.3631,473.0
2024-07-05 15:15:00,252.54,252.54,252.35,252.42,816.0,252.2832,252.2832,252.0934,252.1633,816.0
2024-07-05 15:20:00,252.6,252.62,252.47,252.48,1200.0,252.3431,252.3631,252.2132,252.2232,1200.0
2024-07-05 15:25:00,252.33,252.38,252.2,252.36,1417.0,252.0734,252.1233,251.9435,252.1033,1417.0
2024-07-05 15:30:00,252.28,252.28,251.97,252.09,600.0,252.0234,252.0234,251.7137,251.8336,600.0
2024-07-05 15:35:00,252.02,252.32,252.02,252.09,2567.0,251.7637,252.0634,251.7637,251.8336,2567.0
2024-07-05 15:40:00,252.16,252.2,251.94,252.08,6656.0,251.9035,251.9435,251.6838,251.8236,6656.0
2024-07-05 15:45:00,252.12,252.51,251.96,252.48,8108.0,251.8636,252.2532,251.7037,252.2232,8108.0
2024-07-05 15:50:00,252.53,253.0,252.43,252.91,9086.0,252.2732,252.7427,252.1733,252.6528,9086.0
2024-07-05 15:55:00,253.04,253.37,252.43,252.43,30249.0,252.7827,253.1123,252.1733,252.1733,30249.0
2024-07-08 09:30:00,254.21,255.9,253.81,255.0,11512.0,253.9515,255.6397,253.5519,254.7407,11512.0
2024-07-08 09:35:00,254.95,255.35,254.95,254.98,7598.0,254.6907,255.0903,254.6907,254.7207,7598.0
2024-07-08 09:40:00,255.2,255.66,255.03,255.2,640.0,254.9405,255.4,254.7706,254.9405,640.0
2024-07-08 09:45:00,255.0,255.43,254.88,255.18,1400.0,254.7407,255.1702,254.6208,254.9205,1400.0
2024-07-08 09:50:00,255.59,255.88,255.4,255.47,1116.0,255.3301,255.6198,255.1403,255.2102,1116.0
2024-07-08 09:55:00,255.62,256.52,255.62,256.35,8434.0,255.36,256.2591,255.36,256.0893,8434.0
2024-07-08 10:00:00,256.38,256.75,256.09,256.69,4631.0,256.1193,256.4889,255.8295,256.4289,4631.0
2024-07-08 10:05:00,256.99,256.99,255.92,255.97,5499.0,256.7286,256.7286,255.6597,255.7097,5499.0
2024-07-08 10:10:00,256.02,256.2,255.57,256.04,5057.0,255.7596,255.9394,255.3101,255.7796,5057.0
2024-07-08 10:15:00,255.91,255.97,253.57,253.8,13787.0,255.6497,255.7097,253.3121,253.5419,13787.0
2024-07-08 10:20:00,253.58,254.26,253.58,254.26,7266.0,253.3221,254.0014,253.3221,254.0014,7266.0
2024-07-08 10:25:00,254.6,254.7,254.25,254.7,800.0,254.3411,254.441,253.9914,254.441,800.0
2024-07-08 10:30:00,254.5,255.26,254.5,255.26,2711.0,254.2412,255.0004,254.2412,255.0004,2711.0
2024-07-08 10:35:00,255.27,255.4,254.52,254.92,3919.0,255.0104,255.1403,254.2611,254.6607,3919.0
2024-07-08 10:40:00,254.83,255.21,254.52,254.83,8371.0,254.5708,254.9504,254.2611,254.5708,8371.0
2024-07-08 10:45:00,254.9,255.57,254.9,255.57,1200.0,254.6408,255.3101,254.6408,255.3101,1200.0
2024-07-08 10:50:00,255.94,255.94,255.26,255.27,1058.0,255.6797,255.6797,255.0004,255.0104,1058.0
2024-07-08 10:55:00,255.22,255.8,255.06,255.06,990.0,254.9604,255.5398,254.8006,254.8006,990.0
2024-07-08 11:00:00,255.17,255.58,255.0,255.58,659.0,254.9105,255.3201,254.7407,255.3201,659.0
2024-07-08 11:05:00,255.29,255.54,255.1,255.11,650.0,255.0304,255.2801,254.8406,254.8505,650.0
2024-07-08 11:10:00,255.26,255.42,255.12,255.33,885.0,255.0004,255.1602,254.8605,255.0703,885.0
2024-07-08 11:15:00,255.37,255.62,255.12,255.51,1936.0,255.1103,255.36,254.8605,255.2501,1936.0
2024-07-08 11:20:00,255.69,255.89,255.57,255.67,3996.0,255.43,255.6298,255.3101,255.41,3996.0
2024-07-08 11:25:00,255.26,255.65,255.26,255.43,401.0,255.0004,255.39,255.0004,255.1702,401.0
2024-07-08 11:30:00,255.44,255.44,254.83,254.83,2537.0,255.1802,255.1802,254.5708,254.5708,2537.0
2024-07-08 11:35:00,254.68,254.68,254.2,254.63,4428.0,254.421,254.421,253.9415,254.371,4428.0
2024-07-08 11:40:00,254.91,254.91,254.2,254.37,1900.0,254.6507,254.6507,253.9415,254.1113,1900.0
2024-07-08 11:45:00,254.24,254.59,254.23,254.59,1249.0,253.9814,254.3311,253.9714,254.3311,1249.0
2024-07-08 11:50:00,254.57,254.72,254.37,254.69,2697.0,254.3111,254.4609,254.1113,254.431,2697.0
2024-07-08 11:55:00,254.67,254.71,254.0,254.15,1935.0,254.411,254.451,253.7417,253.8915,1935.0
2024-07-08 12:00:00,254.35,254.35,254.14,254.14,547.0,254.0913,254.0913,253.8815,253.8815,547.0
2024-07-08 12:05:00,253.91,254.07,253.33,253.33,4236.0,253.6518,253.8116,253.0724,253.0724,4236.0
2024-07-08 12:10:00,253.27,253.27,253.27,253.27,200.0,253.0124,253.0124,253.0124,253.0124,200.0
2024-07-08 12:15:00,253.44,253.5,253.27,253.27,835.0,253.1822,253.2422,253.0124,253.0124,835.0
2024-07-08 12:20:00,253.25,253.45,253.12,253.45,2151.0,252.9924,253.1922,252.8626,253.1922,2151.0
2024-07-08 12:25:00,253.26,253.27,252.89,252.95,7180.0,253.0024,253.0124,252.6328,252.6927,7180.0
2024-07-08 12:30:00,252.97,253.01,252.64,252.65,575.0,252.7127,252.7527,252.3831,252.393,575.0
2024-07-08 12:35:00,252.85,253.62,252.67,253.62,1868.0,252.5928,253.3621,252.413,253.3621,1868.0
2024-07-08 12:40:00,253.63,253.82,253.63,253.78,666.0,253.3721,253.5619,253.3721,253.5219,666.0
2024-07-08 12:45:00,253.84,254.69,253.64,254.68,10662.0,253.5818,254.431,253.382,254.421,10662.0
2024-07-08 12:50:00,254.44,254.75,254.44,254.74,513.0,254.1812,254.4909,254.1812,254.4809,513.0
2024-07-08 12:55:00,255.0,255.17,254.61,255.17,9401.0,254.7407,254.9105,254.3511,254.9105,9401.0
2024-07-08 13:00:00,254.95,255.26,254.92,254.92,4610.0,254.6907,255.0004,254.6607,254.6607,4610.0
2024-07-08 13:05:00,254.9,255.04,254.89,254.96,3662.0,254.6408,254.7806,254.6308,254.7007,3662.0
2024-07-08 13:10:00,254.96,255.09,254.88,255.09,900.0,254.7007,254.8306,254.6208,254.8306,900.0
2024-07-08 13:15:00,254.94,255.23,254.91,255.23,3423.0,254.6807,254.9704,254.6507,254.9704,3423.0
2024-07-08 13:20:00,255.18,255.4,254.97,254.98,3007.0,254.9205,255.1403,254.7107,254.7207,3007.0
2024-07-08 13:25:00,254.96,254.96,254.62,254.63,400.0,254.7007,254.7007,254.361,254.371,400.0
2024-07-08 13:30:00,254.58,254.91,254.56,254.72,1393.0,254.3211,254.6507,254.3011,254.4609,1393.0
2024-07-08 13:35:00,254.72,255.04,254.72,254.87,2149.0,254.4609,254.7806,254.4609,254.6108,2149.0
2024-07-08 13:40:00,254.87,254.87,254.87,254.87,0.0,254.6108,254.6108,254.6108,254.6108,0.0
2024-07-08 13:45:00,254.87,255.21,254.87,255.09,1610.0,254.6108,254.9504,254.6108,254.8306,1610.0
2024-07-08 13:50:00,255.21,255.29,255.08,255.19,1093.0,254.9504,255.0304,254.8206,254.9305,1093.0
2024-07-08 13:55:00,255.4,255.4,255.19,255.37,1815.0,255.1403,255.1403,254.9305,255.1103,1815.0
2024-07-08 14:00:00,255.34,255.72,255.22,255.72,4297.0,255.0803,255.4599,254.9604,255.4599,4297.0
2024-07-08 14:05:00,255.4,255.7,255.27,255.32,1751.0,255.1403,255.4399,255.0104,255.0603,1751.0
2024-07-08 14:10:00,255.2,255.33,255.2,255.32,200.0,254.9405,255.0703,254.9405,255.0603,200.0
2024-07-08 14:15:00,255.37,255.42,255.2,255.34,2319.0,255.1103,255.1602,254.9405,255.0803,2319.0
2024-07-08 14:20:00,255.48,255.48,255.37,255.37,533.0,255.2202,255.2202,255.1103,255.1103,533.0
2024-07-08 14:25:00,255.63,255.63,255.33,255.33,1200.0,255.37,255.37,255.0703,255.0703,1200.0
2024-07-08 14:30:00,255.45,255.45,254.93,254.93,5266.0,255.1902,255.1902,254.6707,254.6707,5266.0
2024-07-08 14:35:00,254.7,255.11,254.6,255.11,1347.0,254.441,254.8505,254.3411,254.8505,1347.0
2024-07-08 14:40:00,254.75,254.95,254.59,254.74,1555.0,254.4909,254.6907,254.3311,254.4809,1555.0
2024-07-08 14:45:00,254.51,255.04,254.49,254.93,1800.0,254.2512,254.7806,254.2312,254.6707,1800.0
2024-07-08 14:50:00,254.95,255.37,254.95,255.37,2002.0,254.6907,255.1103,254.6907,255.1103,2002.0
2024-07-08 14:55:00,255.28,255.52,255.19,255.46,4875.0,255.0204,255.2601,254.9305,255.2002,4875.0
2024-07-08 15:00:00,255.36,255.52,254.99,255.08,2556.0,255.1003,255.2601,254.7307,254.8206,2556.0
2024-07-08 15:05:00,255.14,255.14,254.8,254.97,1069.0,254.8805,254.8805,254.5409,254.7107,1069.0
2024-07-08 15:10:00,254.97,255.11,254.86,255.04,2705.0,254.7107,254.8505,254.6008,254.7806,2705.0
2024-07-08 15:15:00,254.98,255.04,254.49,254.49,2326.0,254.7207,254.7806,254.2312,254.2312,2326.0
2024-07-08 15:20:00,254.65,254.71,254.56,254.61,932.0,254.391,254.451,254.3011,254.3511,932.0
2024-07-08 15:25:00,254.47,254.58,254.32,254.32,1303.0,254.2112,254.3211,254.0613,254.0613,1303.0
2024-07-08 15:30:00,254.43,254.66,254.43,254.66,1848.0,254.1712,254.401,254.1712,254.401,1848.0
2024-07-08 15:35:00,254.42,254.94,254.42,254.92,3375.0,254.1612,254.6807,254.1612,254.6607,3375.0
2024-07-08 15:40:00,254.95,255.53,254.95,255.0,6916.0,254.6907,255.2701,254.6907,254.7407,6916.0
2024-07-08 15:45:00,255.05,255.05,254.5,254.76,1753.0,254.7906,254.7906,254.2412,254.5009,1753.0
2024-07-08 15:50:00,254.94,255.15,254.61,254.8,4154.0,254.6807,254.8905,254.3511,254.5409,4154.0
2024-07-08 15:55:00,254.64,254.89,254.48,254.67,18474.0,254.381,254.6308,254.2212,254.411,18474.0
2024-07-09 09:30:00,254.66,255.58,254.66,254.97,11182.0,254.401,255.3201,254.401,254.7107,11182.0
2024-07-09 09:35:00,254.97,255.44,254.0,254.53,1530.0,254.7107,255.1802,253.7417,254.2711,1530.0
2024-07-09 09:40:00,254.63,254.63,254.34,254.34,686.0,254.371,254.371,254.0813,254.0813,686.0
2024-07-09 09:45:00,254.69,254.69,254.05,254.37,3597.0,254.431,254.431,253.7916,254.1113,3597.0
2024-07-09 09:50:00,254.37,254.85,254.36,254.85,2364.0,254.1113,254.5908,254.1013,254.5908,2364.0
2024-07-09 09:55:00,254.98,255.21,254.84,255.08,3100.0,254.7207,254.9504,254.5808,254.8206,3100.0
2024-07-09 10:00:00,255.08,255.39,254.11,254.11,6156.0,254.8206,255.1303,253.8516,253.8516,6156.0
2024-07-09 10:05:00,254.27,254.73,254.17,254.73,2493.0,254.0114,254.4709,253.9115,254.4709,2493.0
2024-07-09 10:10:00,254.27,254.78,254.0,254.51,4134.0,254.0114,254.5209,253.7417,254.2512,4134.0
2024-07-09 10:15:00,255.0,255.12,254.43,254.44,2077.0,254.7407,254.8605,254.1712,254.1812,2077.0
2024-07-09 10:20:00,254.35,254.38,254.33,254.33,1266.0,254.0913,254.1213,254.0713,254.0713,1266.0
2024-07-09 10:25:00,254.32,254.98,254.31,254.33,10528.0,254.0613,254.7207,254.0514,254.0713,10528.0
2024-07-09 10:30:00,254.33,254.58,254.17,254.58,1774.0,254.0713,254.3211,253.9115,254.3211,1774.0
2024-07-09 10:35:00,254.59,254.87,254.59,254.84,1200.0,254.3311,254.6108,254.3311,254.5808,1200.0
2024-07-09 10:40:00,254.85,255.0,254.72,254.87,3259.0,254.5908,254.7407,254.4609,254.6108,3259.0
2024-07-09 10:45:00,255.0,255.0,254.83,254.89,6505.0,254.7407,254.7407,254.5708,254.6308,6505.0
2024-07-09 10:50:00,254.85,255.05,254.8,254.95,3977.0,254.5908,254.7906,254.5409,254.6907,3977.0
2024-07-09 10:55:00,254.95,254.95,254.33,254.4,5847.0,254.6907,254.6907,254.0713,254.1413,5847.0
2024-07-09 11:00:00,254.4,254.9,254.22,254.63,3340.0,254.1413,254.6408,253.9615,254.371,3340.0
2024-07-09 11:05:00,254.71,254.71,254.14,254.22,3116.0,254.451,254.451,253.8815,253.9615,3116.0
2024-07-09 11:10:00,254.11,254.75,254.04,254.75,3695.0,253.8516,254.4909,253.7816,254.4909,3695.0
2024-07-09 11:15:00,254.8,254.97,254.67,254.97,1300.0,254.5409,254.7107,254.411,254.7107,1300.0
2024-07-09 11:20:00,254.81,255.13,254.81,255.13,1977.0,254.5509,254.8705,254.5509,254.8705,1977.0
2024-07-09 11:25:00,254.94,254.94,254.59,254.88,1706.0,254.6807,254.6807,254.3311,254.6208,1706.0
2024-07-09 11:30:00,254.83,254.83,254.16,254.17,2500.0,254.5708,254.5708,253.9015,253.9115,2500.0
2024-07-09 11:35:00,254.28,254.53,254.23,254.53,3003.0,254.0214,254.2711,253.9714,254.2711,3003.0
2024-07-09 11:40:00,254.62,255.05,254.54,254.84,1510.0,254.361,254.7906,254.2811,254.5808,1510.0
2024-07-09 11:45:00,255.0,255.18,254.64,255.18,2101.0,254.7407,254.9205,254.381,254.9205,2101.0
2024-07-09 11:50:00,255.05,255.47,255.05,255.18,1909.0,254.7906,255.2102,254.7906,254.9205,1909.0
2024-07-09 11:55:00,255.18,255.53,255.15,255.53,1800.0,254.9205,255.2701,254.8905,255.2701,1800.0
2024-07-09 12:00:00,255.39,255.54,255.04,255.3,2152.0,255.1303,255.2801,254.7806,255.0404,2152.0
2024-07-09 12:05:00,255.41,255.59,255.39,255.59,600.0,255.1502,255.3301,255.1303,255.3301,600.0
2024-07-09 12:10:00,255.49,255.62,255.44,255.52,1555.0,255.2302,255.36,255.1802,255.2601,1555.0
2024-07-09 12:15:00,255.52,255.78,255.51,255.54,1234.0,255.2601,255.5199,255.2501,255.2801,1234.0
2024-07-09 12:20:00,255.45,255.46,255.27,255.27,1881.0,255.1902,255.2002,255.0104,255.0104,1881.0
2024-07-09 12:25:00,255.35,255.42,255.14,255.26,3620.0,255.0903,255.1602,254.8805,255.0004,3620.0
2024-07-09 12:30:00,255.3,255.55,255.25,255.36,2300.0,255.0404,255.2901,254.9904,255.1003,2300.0
2024-07-09 12:35:00,255.37,255.53,255.29,255.53,2058.0,255.1103,255.2701,255.0304,255.2701,2058.0
2024-07-09 12:40:00,255.62,255.71,255.58,255.7,1200.0,255.36,255.4499,255.3201,255.4399,1200.0
2024-07-09 12:45:00,255.89,256.0,255.73,255.92,3488.0,255.6298,255.7396,255.4699,255.6597,3488.0
2024-07-09 12:50:00,255.96,256.09,255.93,256.0,1715.0,255.6997,255.8295,255.6697,255.7396,1715.0
2024-07-09 12:55:00,256.0,256.06,255.94,256.06,1617.0,255.7396,255.7996,255.6797,255.7996,1617.0
2024-07-09 13:00:00,256.09,256.52,256.09,256.33,1649.0,255.8295,256.2591,255.8295,256.0693,1649.0
2024-07-09 13:05:00,256.23,256.51,256.2,256.51,3220.0,255.9694,256.2491,255.9394,256.2491,3220.0
2024-07-09 13:10:00,256.47,256.64,256.3,256.6,4890.0,256.2092,256.379,256.0393,256.339,4890.0
2024-07-09 13:15:00,256.73,256.98,255.74,256.07,6094.0,256.4689,256.7186,255.4799,255.8096,6094.0
2024-07-09 13:20:00,256.12,256.14,255.59,256.14,3194.0,255.8595,255.8795,255.3301,255.8795,3194.0
2024-07-09 13:25:00,256.03,256.25,256.01,256.25,1737.0,255.7696,255.9894,255.7496,255.9894,1737.0
2024-07-09 13:30:00,256.3,256.58,256.17,256.58,3218.0,256.0393,256.3191,255.9095,256.3191,3218.0
2024-07-09 13:35:00,256.49,256.49,256.25,256.33,4209.0,256.2291,256.2291,255.9894,256.0693,4209.0
2024-07-09 13:40:00,256.3,256.39,255.58,255.75,4024.0,256.0393,256.1292,255.3201,255.4899,4024.0
2024-07-09 13:45:00,255.54,255.69,255.29,255.29,2061.0,255.2801,255.43,255.0304,255.0304,2061.0
2024-07-09 13:50:00,255.42,255.78,255.41,255.68,2401.0,255.1602,255.5199,255.1502,255.42,2401.0
2024-07-09 13:55:00,255.75,255.75,255.33,255.33,3739.0,255.4899,255.4899,255.0703,255.0703,3739.0
2024-07-09 14:00:00,255.38,255.38,255.1,255.1,700.0,255.1203,255.1203,254.8406,254.8406,700.0
2024-07-09 14:05:00,255.02,255.43,255.02,255.43,1828.0,254.7606,255.1702,254.7606,255.1702,1828.0
2024-07-09 14:10:00,255.5,255.5,255.5,255.5,100.0,255.2401,255.2401,255.2401,255.2401,100.0
2024-07-09 14:15:00,255.4,255.47,255.25,255.33,638.0,255.1403,255.2102,254.9904,255.0703,638.0
2024-07-09 14:20:00,255.33,255.39,255.21,255.21,720.0,255.0703,255.1303,254.9504,254.9504,720.0
2024-07-09 14:25:00,255.2,255.3,255.2,255.3,999.0,254.9405,255.0404,254.9405,255.0404,999.0
2024-07-09 14:30:00,255.25,255.43,255.13,255.14,1832.0,254.9904,255.1702,254.8705,254.8805,1832.0
2024-07-09 14:35:00,255.26,255.46,255.26,255.34,773.0,255.0004,255.2002,255.0004,255.0803,773.0
2024-07-09 14:40:00,255.31,255.48,255.14,255.48,1863.0,255.0503,255.2202,254.8805,255.2202,1863.0
2024-07-09 14:45:00,255.3,255.3,254.98,254.98,1542.0,255.0404,255.0404,254.7207,254.7207,1542.0
2024-07-09 14:50:00,255.05,255.07,254.73,254.88,2646.0,254.7906,254.8106,254.4709,254.6208,2646.0
2024-07-09 14:55:00,254.8,255.44,254.77,255.44,4039.0,254.5409,255.1802,254.5109,255.1802,4039.0
2024-07-09 15:00:00,255.1,255.16,254.84,254.84,727.0,254.8406,254.9005,254.5808,254.5808,727.0
2024-07-09 15:05:00,254.94,255.13,254.88,255.07,2628.0,254.6807,254.8705,254.6208,254.8106,2628.0
2024-07-09 15:10:00,255.13,255.27,255.05,255.27,818.0,254.8705,255.0104,254.7906,255.0104,818.0
2024-07-09 15:15:00,255.21,255.32,255.14,255.27,6247.0,254.9504,255.0603,254.8805,255.0104,6247.0
2024-07-09 15:20:00,255.36,255.36,255.12,255.12,6270.0,255.1003,255.1003,254.8605,254.8605,6270.0
2024-07-09 15:25:00,255.17,255.25,255.1,255.23,6106.0,254.9105,254.9904,254.8406,254.9704,6106.0
2024-07-09 15:30:00,255.17,255.33,254.97,255.3,8118.0,254.9105,255.0703,254.7107,255.0404,8118.0
2024-07-09 15:35:00,255.23,255.61,255.22,255.52,7544.0,254.9704,255.35,254.9604,255.2601,7544.0
2024-07-09 15:40:00,255.53,255.7,255.27,255.31,12184.0,255.2701,255.4399,255.0104,255.0503,12184.0
2024-07-09 15:45:00,255.25,255.32,254.98,255.13,7590.0,254.9904,255.0603,254.7207,254.8705,7590.0
2024-07-09 15:50:00,255.18,255.7,255.12,255.28,16416.0,254.9205,255.4399,254.8605,255.0204,16416.0
2024-07-09 15:55:00,255.32,255.46,254.69,254.79,34414.0,255.0603,255.2002,254.431,254.5309,34414.0
2024-07-10 09:30:00,254.79,256.0,254.79,255.58,21386.0,254.5309,255.7396,254.5309,255.3201,21386.0
2024-07-10 09:35:00,254.95,255.39,253.42,253.88,4500.0,254.6907,255.1303,253.1623,253.6218,4500.0
2024-07-10 09:40:00,253.83,253.83,251.92,252.64,8470.0,253.5718,253.5718,251.6638,252.3831,8470.0
2024-07-10 09:45:00,252.97,254.14,252.68,254.13,9796.0,252.7127,253.8815,252.423,253.8715,9796.0
2024-07-10 09:50:00,254.06,254.52,254.05,254.45,1975.0,253.8016,254.2611,253.7916,254.1912,1975.0
2024-07-10 09:55:00,254.38,254.75,254.15,254.61,1989.0,254.1213,254.4909,253.8915,254.3511,1989.0
2024-07-10 10:00:00,254.6,255.26,254.6,255.26,2471.0,254.3411,255.0004,254.3411,255.0004,2471.0
2024-07-10 10:05:00,255.41,255.98,255.21,255.98,800.0,255.1502,255.7197,254.9504,255.7197,800.0
2024-07-10 10:10:00,256.04,256.18,255.28,255.54,6345.0,255.7796,255.9195,255.0204,255.2801,6345.0
2024-07-10 10:15:00,255.02,255.33,254.53,254.65,2133.0,254.7606,255.0703,254.2711,254.391,2133.0
2024-07-10 10:20:00,254.51,254.83,254.36,254.46,2629.0,254.2512,254.5708,254.1013,254.2012,2629.0
2024-07-10 10:25:00,254.47,255.0,254.47,254.9,4403.0,254.2112,254.7407,254.2112,254.6408,4403.0
2024-07-10 10:30:00,254.76,254.85,254.75,254.85,300.0,254.5009,254.5908,254.4909,254.5908,300.0
2024-07-10 10:35:00,255.31,255.31,254.7,254.7,3440.0,255.0503,255.0503,254.441,254.441,3440.0
2024-07-10 10:40:00,254.71,255.52,254.71,255.52,1242.0,254.451,255.2601,254.451,255.2601,1242.0
2024-07-10 10:45:00,255.31,255.31,255.16,255.17,784.0,255.0503,255.0503,254.9005,254.9105,784.0
2024-07-10 10:50:00,255.07,255.07,254.5,254.5,820.0,254.8106,254.8106,254.2412,254.2412,820.0
2024-07-10 10:55:00,254.67,254.91,254.67,254.69,4112.0,254.411,254.6507,254.411,254.431,4112.0
2024-07-10 11:00:00,254.65,255.02,254.65,255.02,433.0,254.391,254.7606,254.391,254.7606,433.0
2024-07-10 11:05:00,254.85,254.87,254.34,254.55,8160.0,254.5908,254.6108,254.0813,254.2911,8160.0
2024-07-10 11:10:00,254.5,254.7,254.47,254.59,4060.0,254.2412,254.441,254.2112,254.3311,4060.0
2024-07-10 11:15:00,254.73,254.92,254.66,254.91,1103.0,254.4709,254.6607,254.401,254.6507,1103.0
2024-07-10 11:20:00,254.73,254.89,254.69,254.84,1453.0,254.4709,254.6308,254.431,254.5808,1453.0
2024-07-10 11:25:00,254.98,255.02,254.94,255.02,400.0,254.7207,254.7606,254.6807,254.7606,400.0
2024-07-10 11:30:00,255.06,255.06,254.79,254.98,1773.0,254.8006,254.8006,254.5309,254.7207,1773.0
2024-07-10 11:35:00,254.87,255.02,254.0,254.35,30812.0,254.6108,254.7606,253.7417,254.0913,30812.0
2024-07-10 11:40:00,254.39,254.67,254.39,254.67,1778.0,254.1313,254.411,254.1313,254.411,1778.0
2024-07-10 11:45:00,254.69,254.81,254.38,254.64,918.0,254.431,254.5509,254.1213,254.381,918.0
2024-07-10 11:50:00,254.42,255.0,254.41,255.0,1000.0,254.1612,254.7407,254.1513,254.7407,1000.0
2024-07-10 11:55:00,254.99,255.26,254.99,255.26,2122.0,254.7307,255.0004,254.7307,255.0004,2122.0
2024-07-10 12:00:00,255.48,255.67,255.48,255.67,501.0,255.2202,255.41,255.2202,255.41,501.0
2024-07-10 12:05:00,255.97,255.97,255.85,255.95,950.0,255.7097,255.7097,255.5898,255.6897,950.0
2024-07-10 12:10:00,256.07,256.32,256.05,256.31,500.0,255.8096,256.0593,255.7896,256.0493,500.0
2024-07-10 12:15:00,256.34,256.61,256.34,256.59,800.0,256.0793,256.349,256.0793,256.329,800.0
2024-07-10 12:20:00,256.5,257.0,256.5,257.0,1213.0,256.2391,256.7386,256.2391,256.7386,1213.0
2024-07-10 12:25:00,257.23,257.64,257.13,257.64,7836.0,256.9684,257.378,256.8685,257.378,7836.0
2024-07-10 12:30:00,257.66,258.08,257.48,257.74,6510.0,257.398,257.8175,257.2181,257.4779,6510.0
2024-07-10 12:35:00,257.23,257.23,257.1,257.1,400.0,256.9684,256.9684,256.8385,256.8385,400.0
2024-07-10 12:40:00,257.26,257.53,257.26,257.53,707.0,256.9984,257.2681,256.9984,257.2681,707.0
2024-07-10 12:45:00,257.7,257.84,257.45,257.5,1943.0,257.4379,257.5778,257.1882,257.2381,1943.0
2024-07-10 12:50:00,257.51,257.52,257.51,257.52,300.0,257.2481,257.2581,257.2481,257.2581,300.0
2024-07-10 12:55:00,257.6,257.87,257.5,257.87,820.0,257.338,257.6077,257.2381,257.6077,820.0
2024-07-10 13:00:00,257.75,257.88,257.74,257.86,300.0,257.4879,257.6177,257.4779,257.5977,300.0
2024-07-10 13:05:00,257.81,257.9,257.12,257.25,2017.0,257.5478,257.6377,256.8585,256.9884,2017.0
2024-07-10 13:10:00,257.25,257.25,257.01,257.14,800.0,256.9884,256.9884,256.7486,256.8785,800.0
2024-07-10 13:15:00,257.1,257.1,257.0,257.0,200.0,256.8385,256.8385,256.7386,256.7386,200.0
2024-07-10 13:20:00,256.91,256.91,256.36,256.37,1387.0,256.6487,256.6487,256.0993,256.1093,1387.0
2024-07-10 13:25:00,256.34,256.58,256.34,256.34,500.0,256.0793,256.3191,256.0793,256.0793,500.0
2024-07-10 13:30:00,256.61,256.61,256.61,256.61,100.0,256.349,256.349,256.349,256.349,100.0
2024-07-10 13:35:00,256.51,256.52,256.47,256.49,2014.0,256.2491,256.2591,256.2092,256.2291,2014.0
2024-07-10 13:40:00,256.37,256.52,256.36,256.49,876.0,256.1093,256.2591,256.0993,256.2291,876.0
2024-07-10 13:45:00,256.46,256.47,256.31,256.45,910.0,256.1992,256.2092,256.0493,256.1892,910.0
2024-07-10 13:50:00,256.35,256.73,256.35,256.73,800.0,256.0893,256.4689,256.0893,256.4689,800.0
2024-07-10 13:55:00,256.7,256.71,256.63,256.63,609.0,256.4389,256.4489,256.369,256.369,609.0
2024-07-10 14:00:00,256.65,256.65,256.42,256.42,203.0,256.389,256.389,256.1592,256.1592,203.0
2024-07-10 14:05:00,256.35,256.46,256.35,256.42,800.0,256.0893,256.1992,256.0893,256.1592,800.0
2024-07-10 14:10:00,256.32,256.4,256.32,256.37,300.0,256.0593,256.1392,256.0593,256.1093,300.0
2024-07-10 14:15:00,256.45,256.51,256.19,256.19,2696.0,256.1892,256.2491,255.9294,255.9294,2696.0
2024-07-10 14:20:00,256.05,256.33,256.05,256.33,369.0,255.7896,256.0693,255.7896,256.0693,369.0
2024-07-10 14:25:00,256.2,256.54,256.2,256.54,752.0,255.9394,256.2791,255.9394,256.2791,752.0
2024-07-10 14:30:00,256.48,256.97,256.39,256.91,6212.0,256.2192,256.7087,256.1292,256.6487,6212.0
2024-07-10 14:35:00,256.82,257.09,256.82,257.09,3022.0,256.5588,256.8285,256.5588,256.8285,3022.0
2024-07-10 14:40:00,257.09,257.09,256.99,257.04,700.0,256.8285,256.8285,256.7286,256.7786,700.0
2024-07-10 14:45:00,257.22,257.24,257.0,257.0,700.0,256.9584,256.9784,256.7386,256.7386,700.0
2024-07-10 14:50:00,256.85,256.85,256.7,256.7,446.0,256.5888,256.5888,256.4389,256.4389,446.0
2024-07-10 14:55:00,256.71,257.06,256.67,257.06,1908.0,256.4489,256.7986,256.409,256.7986,1908.0
2024-07-10 15:00:00,256.94,257.29,256.94,257.14,5283.0,256.6787,257.0283,256.6787,256.8785,5283.0
2024-07-10 15:05:00,257.22,257.33,257.02,257.02,2080.0,256.9584,257.0683,256.7586,256.7586,2080.0
2024-07-10 15:10:00,257.01,257.13,257.0,257.06,500.0,256.7486,256.8685,256.7386,256.7986,500.0
2024-07-10 15:15:00,257.27,257.3,257.12,257.12,824.0,257.0083,257.0383,256.8585,256.8585,824.0
2024-07-10 15:20:00,257.27,257.27,257.21,257.22,300.0,257.0083,257.0083,256.9484,256.9584,300.0
2024-07-10 15:25:00,257.14,257.46,257.14,257.46,1000.0,256.8785,257.1982,256.8785,257.1982,1000.0
2024-07-10 15:30:00,257.35,257.88,257.35,257.74,3592.0,257.0883,257.6177,257.0883,257.4779,3592.0
2024-07-10 15:35:00,257.74,257.92,257.66,257.88,2912.0,257.4779,257.6577,257.398,257.6177,2912.0
2024-07-10 15:40:00,257.89,257.98,257.55,257.62,4204.0,257.6277,257.7176,257.2881,257.358,4204.0
2024-07-10 15:45:00,257.64,257.96,257.47,257.8,7249.0,257.378,257.6976,257.2081,257.5378,7249.0
2024-07-10 15:50:00,257.77,258.33,257.77,257.99,8117.0,257.5078,258.0673,257.5078,257.7276,8117.0
2024-07-10 15:55:00,257.83,258.28,257.73,257.87,28358.0,257.5678,258.0173,257.4679,257.6077,28358.0
2024-07-11 09:30:00,260.55,262.47,260.55,262.47,17654.0,260.285,262.2031,260.285,262.2031,17654.0
2024-07-11 09:35:00,262.48,262.8,261.15,261.15,8151.0,262.2131,262.5327,260.8844,260.8844,8151.0
2024-07-11 09:40:00,261.98,262.75,261.68,262.56,9994.0,261.7136,262.4828,261.4139,262.293,9994.0
2024-07-11 09:45:00,262.76,262.83,261.91,262.19,3770.0,262.4928,262.5627,261.6436,261.9233,3770.0
2024-07-11 09:50:00,261.76,261.96,261.24,261.96,1000.0,261.4938,261.6936,260.9743,261.6936,1000.0
2024-07-11 09:55:00,261.45,261.92,260.88,261.92,4504.0,261.1841,261.6536,260.6147,261.6536,4504.0
2024-07-11 10:00:00,261.88,262.91,261.65,262.91,18367.0,261.6137,262.6426,261.3839,262.6426,18367.0
2024-07-11 10:05:00,263.18,263.77,262.4,262.4,7219.0,262.9123,263.5017,262.1331,262.1331,7219.0
2024-07-11 10:10:00,262.9,263.19,262.65,262.76,700.0,262.6326,262.9223,262.3829,262.4928,700.0
2024-07-11 10:15:00,262.94,262.95,261.54,261.54,5759.0,262.6726,262.6826,261.274,261.274,5759.0
2024-07-11 10:20:00,262.12,262.39,261.6,261.6,4648.0,261.8534,262.1231,261.3339,261.3339,4648.0
2024-07-11 10:25:00,261.76,262.12,261.5,261.62,4041.0,261.4938,261.8534,261.234,261.3539,4041.0
2024-07-11 10:30:00,262.26,263.56,262.25,262.86,4317.0,261.9933,263.292,261.9833,262.5927,4317.0
2024-07-11 10:35:00,262.68,263.64,262.53,263.64,1141.0,262.4128,263.3719,262.263,263.3719,1141.0
2024-07-11 10:40:00,263.71,263.98,263.53,263.67,2051.0,263.4418,263.7115,263.262,263.4018,2051.0
2024-07-11 10:45:00,263.7,264.97,263.7,264.94,1574.0,263.4318,264.7005,263.4318,264.6705,1574.0
2024-07-11 10:50:00,264.74,264.81,264.39,264.4,4726.0,264.4708,264.5407,264.1211,264.1311,4726.0
2024-07-11 10:55:00,264.43,264.43,264.11,264.28,1368.0,264.1611,264.1611,263.8414,264.0112,1368.0
2024-07-11 11:00:00,264.28,264.52,263.8,264.0,4907.0,264.0112,264.251,263.5317,263.7315,4907.0
2024-07-11 11:05:00,264.0,264.88,264.0,264.88,3329.0,263.7315,264.6106,263.7315,264.6106,3329.0
2024-07-11 11:10:00,264.91,264.91,264.25,264.45,8916.0,264.6406,264.6406,263.9812,264.181,8916.0
2024-07-11 11:15:00,264.86,264.86,264.52,264.73,4146.0,264.5906,264.5906,264.251,264.4608,4146.0
2024-07-11 11:20:00,264.78,265.0,264.28,264.28,3464.0,264.5107,264.7305,264.0112,264.0112,3464.0
2024-07-11 11:25:00,264.5,264.84,264.19,264.63,4482.0,264.231,264.5706,263.9213,264.3609,4482.0
2024-07-11 11:30:00,264.38,264.38,263.63,263.83,2703.0,264.1111,264.1111,263.3619,263.5617,2703.0
2024-07-11 11:35:00,264.04,264.28,263.91,264.17,1729.0,263.7715,264.0112,263.6416,263.9013,1729.0
2024-07-11 11:40:00,263.87,263.98,263.38,263.95,2400.0,263.6016,263.7115,263.1121,263.6816,2400.0
2024-07-11 11:45:00,264.0,264.25,263.48,263.49,2221.0,263.7315,263.9812,263.212,263.222,2221.0
2024-07-11 11:50:00,263.71,263.97,263.68,263.81,949.0,263.4418,263.7015,263.4118,263.5417,949.0
2024-07-11 11:55:00,263.84,263.84,262.99,263.06,5231.0,263.5717,263.5717,262.7225,262.7925,5231.0
2024-07-11 12:00:00,263.07,263.07,262.21,262.28,1564.0,262.8024,262.8024,261.9433,262.0133,1564.0
2024-07-11 12:05:00,262.16,262.56,261.86,262.56,5585.0,261.8934,262.293,261.5937,262.293,5585.0
2024-07-11 12:10:00,262.53,262.89,262.4,262.8,5172.0,262.263,262.6226,262.1331,262.5327,5172.0
2024-07-11 12:15:00,262.64,262.85,262.32,262.49,3216.0,262.3729,262.5827,262.0532,262.223,3216.0
2024-07-11 12:20:00,262.63,262.63,262.3,262.6,1523.0,262.3629,262.3629,262.0332,262.3329,1523.0
2024-07-11 12:25:00,262.28,262.68,262.28,262.62,1986.0,262.0133,262.4128,262.0133,262.3529,1986.0
2024-07-11 12:30:00,262.76,263.49,262.76,263.42,3683.0,262.4928,263.222,262.4928,263.1521,3683.0
2024-07-11 12:35:00,263.47,263.47,262.94,263.0,7257.0,263.202,263.202,262.6726,262.7325,7257.0
2024-07-11 12:40:00,262.93,263.13,262.86,262.99,2504.0,262.6626,262.8624,262.5927,262.7225,2504.0
2024-07-11 12:45:00,262.93,262.93,262.69,262.76,1330.0,262.6626,262.6626,262.4228,262.4928,1330.0
2024-07-11 12:50:00,262.97,263.03,262.82,262.87,1500.0,262.7026,262.7625,262.5527,262.6027,1500.0
2024-07-11 12:55:00,262.97,263.51,262.97,263.39,5500.0,262.7026,263.242,262.7026,263.1221,5500.0
2024-07-11 13:00:00,263.54,263.62,263.16,263.26,3250.0,263.272,263.3519,262.8924,262.9923,3250.0
2024-07-11 13:05:00,263.15,263.51,263.01,263.47,1806.0,262.8824,263.242,262.7425,263.202,1806.0
2024-07-11 13:10:00,263.43,263.72,263.25,263.72,2100.0,263.1621,263.4518,262.9823,263.4518,2100.0
2024-07-11 13:15:00,263.71,264.05,263.67,263.76,11646.0,263.4418,263.7815,263.4018,263.4917,11646.0
2024-07-11 13:20:00,263.81,263.96,263.53,263.6,7828.0,263.5417,263.6915,263.262,263.3319,7828.0
2024-07-11 13:25:00,263.66,263.78,263.62,263.78,895.0,263.3918,263.5117,263.3519,263.5117,895.0
2024-07-11 13:30:00,263.76,263.82,263.54,263.77,1500.0,263.4917,263.5517,263.272,263.5017,1500.0
2024-07-11 13:35:00,263.85,264.01,263.78,263.79,1629.0,263.5817,263.7415,263.5117,263.5217,1629.0
2024-07-11 13:40:00,263.86,264.27,263.86,264.26,2962.0,263.5916,264.0012,263.5916,263.9912,2962.0
2024-07-11 13:45:00,264.07,264.82,264.07,264.65,4995.0,263.8014,264.5507,263.8014,264.3808,4995.0
2024-07-11 13:50:00,264.57,264.86,264.52,264.58,6001.0,264.3009,264.5906,264.251,264.3109,6001.0
2024-07-11 13:55:00,264.62,265.08,264.62,264.74,4312.0,264.3509,264.8104,264.3509,264.4708,4312.0
2024-07-11 14:00:00,264.81,264.99,264.56,264.85,3717.0,264.5407,264.7205,264.2909,264.5806,3717.0
2024-07-11 14:05:00,264.78,265.2,264.78,265.14,2047.0,264.5107,264.9303,264.5107,264.8703,2047.0
2024-07-11 14:10:00,265.18,265.26,264.64,264.84,5878.0,264.9103,264.9902,264.3709,264.5706,5878.0
2024-07-11 14:15:00,264.94,265.04,264.83,265.0,1821.0,264.6705,264.7704,264.5607,264.7305,1821.0
2024-07-11 14:20:00,264.86,265.1,264.3,264.38,4101.0,264.5906,264.8304,264.0312,264.1111,4101.0
2024-07-11 14:25:00,264.38,264.38,263.89,263.89,3755.0,264.1111,264.1111,263.6216,263.6216,3755.0
2024-07-11 14:30:00,264.01,264.38,263.97,264.28,2336.0,263.7415,264.1111,263.7015,264.0112,2336.0
2024-07-11 14:35:00,264.15,264.27,264.01,264.26,2554.0,263.8814,264.0012,263.7415,263.9912,2554.0
2024-07-11 14:40:00,264.16,264.16,263.93,263.99,9051.0,263.8913,263.8913,263.6616,263.7215,9051.0
2024-07-11 14:45:00,264.11,264.24,264.11,264.12,1908.0,263.8414,263.9713,263.8414,263.8514,1908.0
2024-07-11 14:50:00,264.26,264.49,264.26,264.46,2288.0,263.9912,264.221,263.9912,264.191,2288.0
2024-07-11 14:55:00,264.48,264.6,264.28,264.6,2960.0,264.211,264.3309,264.0112,264.3309,2960.0
2024-07-11 15:00:00,264.69,264.7,264.42,264.57,1682.0,264.4208,264.4308,264.1511,264.3009,1682.0
2024-07-11 15:05:00,264.66,264.71,264.63,264.67,1501.0,264.3908,264.4408,264.3609,264.4008,1501.0
2024-07-11 15:10:00,264.6,264.6,264.26,264.47,3350.0,264.3309,264.3309,263.9912,264.201,3350.0
2024-07-11 15:15:00,264.44,264.48,264.19,264.4,2886.0,264.1711,264.211,263.9213,264.1311,2886.0
2024-07-11 15:20:00,264.27,264.37,264.09,264.29,2366.0,264.0012,264.1011,263.8214,264.0212,2366.0
2024-07-11 15:25:00,264.29,264.3,264.01,264.11,3586.0,264.0212,264.0312,263.7415,263.8414,3586.0
2024-07-11 15:30:00,264.19,264.51,264.07,264.21,7083.0,263.9213,264.241,263.8014,263.9413,7083.0
2024-07-11 15:35:00,264.12,264.75,264.1,264.67,3874.0,263.8514,264.4807,263.8314,264.4008,3874.0
2024-07-11 15:40:00,264.63,264.87,264.48,264.6,3253.0,264.3609,264.6006,264.211,264.3309,3253.0
2024-07-11 15:45:00,264.6,265.18,264.6,265.09,10941.0,264.3309,264.9103,264.3309,264.8204,10941.0
2024-07-11 15:50:00,265.08,265.19,264.62,264.65,18016.0,264.8104,264.9203,264.3509,264.3808,18016.0
2024-07-11 15:55:00,264.63,264.91,264.05,264.06,35120.0,264.3609,264.6406,263.7815,263.7914,35120.0
2024-07-12 09:30:00,267.59,267.59,265.0,266.25,16888.0,267.3179,267.3179,264.7305,265.9792,16888.0
2024-07-12 09:35:00,266.21,267.29,265.65,266.82,8465.0,265.9393,267.0182,265.3798,266.5486,8465.0
2024-07-12 09:40:00,266.77,268.0,266.77,267.8,1605.0,266.4987,267.7274,266.4987,267.5276,1605.0
2024-07-12 09:45:00,267.3,268.56,266.84,268.56,3500.0,267.0281,268.2869,266.5686,268.2869,3500.0
2024-07-12 09:50:00,268.95,269.34,268.09,268.5,4814.0,268.6765,269.0661,267.8173,268.2269,4814.0
2024-07-12 09:55:00,268.08,268.63,268.02,268.02,1420.0,267.8074,268.3568,267.7474,267.7474,1420.0
2024-07-12 10:00:00,268.07,268.97,267.76,268.46,5550.0,267.7974,268.6964,267.4877,268.187,5550.0
2024-07-12 10:05:00,268.47,269.49,268.46,269.0,9656.0,268.197,269.2159,268.187,268.7264,9656.0
2024-07-12 10:10:00,268.85,269.47,268.84,268.96,2095.0,268.5766,269.1959,268.5666,268.6865,2095.0
2024-07-12 10:15:00,268.93,269.06,268.46,268.94,1294.0,268.6565,268.7864,268.187,268.6665,1294.0
2024-07-12 10:20:00,268.64,269.61,268.63,269.61,1879.0,268.3668,269.3358,268.3568,269.3358,1879.0
2024-07-12 10:25:00,269.58,270.27,269.1,270.04,17677.0,269.3058,269.9951,268.8263,269.7654,17677.0
2024-07-12 10:30:00,270.15,270.54,269.99,270.26,2862.0,269.8752,270.2649,269.7154,269.9851,2862.0
2024-07-12 10:35:00,270.22,270.76,269.78,270.35,5250.0,269.9452,270.4846,269.5056,270.075,5250.0
2024-07-12 10:40:00,270.36,270.36,269.88,269.88,5768.0,270.085,270.085,269.6055,269.6055,5768.0
2024-07-12 10:45:00,270.1,270.3,269.06,269.25,13377.0,269.8253,270.0251,268.7864,268.9762,13377.0
2024-07-12 10:50:00,268.91,270.24,268.91,269.56,8292.0,268.6365,269.9652,268.6365,269.2858,8292.0
2024-07-12 10:55:00,269.52,269.8,269.19,269.8,370.0,269.2459,269.5256,268.9162,269.5256,370.0
2024-07-12 11:00:00,269.53,269.58,269.03,269.4,2003.0,269.2559,269.3058,268.7564,269.126,2003.0
2024-07-12 11:05:00,269.74,269.95,269.37,269.38,2313.0,269.4657,269.6755,269.096,269.106,2313.0
2024-07-12 11:10:00,269.38,270.09,269.38,269.95,2743.0,269.106,269.8153,269.106,269.6755,2743.0
2024-07-12 11:15:00,269.48,269.57,269.31,269.51,1286.0,269.2059,269.2958,269.0361,269.2359,1286.0
2024-07-12 11:20:00,269.57,269.66,269.24,269.53,907.0,269.2958,269.3857,268.9662,269.2559,907.0
2024-07-12 11:25:00,269.6,270.39,269.55,270.39,4899.0,269.3258,270.115,269.2759,270.115,4899.0
2024-07-12 11:30:00,270.2,270.35,269.8,269.99,4251.0,269.9252,270.075,269.5256,269.7154,4251.0
2024-07-12 11:35:00,270.02,270.62,269.73,270.62,2485.0,269.7454,270.3448,269.4557,270.3448,2485.0
2024-07-12 11:40:00,270.59,271.38,270.46,271.22,5600.0,270.3148,271.104,270.1849,270.9442,5600.0
2024-07-12 11:45:00,271.17,271.26,270.77,270.89,8755.0,270.8942,270.9841,270.4946,270.6145,8755.0
2024-07-12 11:50:00,270.87,271.02,270.16,270.38,2919.0,270.5945,270.7444,269.8852,270.105,2919.0
2024-07-12 11:55:00,270.63,270.63,269.83,269.84,2275.0,270.3548,270.3548,269.5556,269.5656,2275.0
2024-07-12 12:00:00,270.18,270.23,269.66,270.0,6518.0,269.9052,269.9552,269.3857,269.7254,6518.0
2024-07-12 12:05:00,270.08,270.15,269.36,269.49,2959.0,269.8053,269.8752,269.0861,269.2159,2959.0
2024-07-12 12:10:00,269.53,269.7,269.42,269.54,4838.0,269.2559,269.4257,269.146,269.2659,4838.0
2024-07-12 12:15:00,269.54,270.07,269.43,269.54,14822.0,269.2659,269.7953,269.156,269.2659,14822.0
2024-07-12 12:20:00,269.28,269.5,268.75,268.75,1810.0,269.0061,269.2259,268.4767,268.4767,1810.0
2024-07-12 12:25:00,268.71,269.33,268.71,269.28,2500.0,268.4367,269.0561,268.4367,269.0061,2500.0
2024-07-12 12:30:00,269.12,269.45,269.12,269.3,1412.0,268.8463,269.176,268.8463,269.0261,1412.0
2024-07-12 12:35:00,269.45,269.5,269.17,269.24,1313.0,269.176,269.2259,268.8962,268.9662,1313.0
2024-07-12 12:40:00,269.13,269.39,269.06,269.1,2113.0,268.8563,269.116,268.7864,268.8263,2113.0
2024-07-12 12:45:00,269.02,269.46,269.02,269.33,900.0,268.7464,269.186,268.7464,269.0561,900.0
2024-07-12 12:50:00,269.25,269.63,269.11,269.54,4230.0,268.9762,269.3558,268.8363,269.2659,4230.0
2024-07-12 12:55:00,269.55,269.76,269.55,269.58,1492.0,269.2759,269.4856,269.2759,269.3058,1492.0
2024-07-12 13:00:00,269.5,269.71,269.45,269.5,1001.0,269.2259,269.4357,269.176,269.2259,1001.0
2024-07-12 13:05:00,269.4,269.52,269.16,269.31,1040.0,269.126,269.2459,268.8863,269.0361,1040.0
2024-07-12 13:10:00,269.43,270.0,269.43,269.73,1629.0,269.156,269.7254,269.156,269.4557,1629.0
2024-07-12 13:15:00,269.68,269.68,269.42,269.5,921.0,269.4057,269.4057,269.146,269.2259,921.0
2024-07-12 13:20:00,269.54,269.9,269.54,269.9,1823.0,269.2659,269.6255,269.2659,269.6255,1823.0
2024-07-12 13:25:00,269.76,270.02,269.63,269.93,1998.0,269.4856,269.7454,269.3558,269.6555,1998.0
2024-07-12 13:30:00,270.1,270.43,270.09,270.11,2709.0,269.8253,270.155,269.8153,269.8353,2709.0
2024-07-12 13:35:00,269.96,270.21,269.92,269.92,600.0,269.6854,269.9352,269.6455,269.6455,600.0
2024-07-12 13:40:00,270.03,270.26,269.87,270.11,1849.0,269.7554,269.9851,269.5955,269.8353,1849.0
2024-07-12 13:45:00,270.36,270.6,270.21,270.6,1433.0,270.085,270.3248,269.9352,270.3248,1433.0
2024-07-12 13:50:00,270.6,270.6,270.34,270.34,1053.0,270.3248,270.3248,270.0651,270.0651,1053.0
2024-07-12 13:55:00,270.32,270.6,270.1,270.1,1201.0,270.0451,270.3248,269.8253,269.8253,1201.0
2024-07-12 14:00:00,270.23,270.23,270.01,270.1,1694.0,269.9552,269.9552,269.7354,269.8253,1694.0
2024-07-12 14:05:00,269.99,270.1,269.84,269.9,1203.0,269.7154,269.8253,269.5656,269.6255,1203.0
2024-07-12 14:10:00,270.0,270.27,270.0,270.27,700.0,269.7254,269.9951,269.7254,269.9951,700.0
2024-07-12 14:15:00,270.43,270.5,270.19,270.19,1320.0,270.155,270.2249,269.9152,269.9152,1320.0
2024-07-12 14:20:00,270.28,270.28,269.88,270.22,663.0,270.0051,270.0051,269.6055,269.9452,663.0
2024-07-12 14:25:00,270.5,270.5,270.48,270.49,267.0,270.2249,270.2249,270.2049,270.2149,267.0
2024-07-12 14:30:00,270.24,270.29,270.04,270.29,1230.0,269.9652,270.0151,269.7654,270.0151,1230.0
2024-07-12 14:35:00,270.28,270.6,270.28,270.5,1500.0,270.0051,270.3248,270.0051,270.2249,1500.0
2024-07-12 14:40:00,270.55,270.6,270.27,270.56,1714.0,270.2748,270.3248,269.9951,270.2848,1714.0
2024-07-12 14:45:00,270.47,270.84,270.47,270.84,2606.0,270.1949,270.5645,270.1949,270.5645,2606.0
2024-07-12 14:50:00,270.76,270.85,270.59,270.66,2013.0,270.4846,270.5745,270.3148,270.3847,2013.0
2024-07-12 14:55:00,270.66,270.8,270.56,270.68,2456.0,270.3847,270.5246,270.2848,270.4047,2456.0
2024-07-12 15:00:00,270.65,270.65,270.19,270.19,1500.0,270.3747,270.3747,269.9152,269.9152,1500.0
2024-07-12 15:05:00,270.47,270.69,270.3,270.59,3060.0,270.1949,270.4147,270.0251,270.3148,3060.0
2024-07-12 15:10:00,270.65,270.71,270.4,270.67,4271.0,270.3747,270.4347,270.125,270.3947,4271.0
2024-07-12 15:15:00,270.57,271.0,270.52,270.64,9884.0,270.2948,270.7244,270.2449,270.3648,9884.0
2024-07-12 15:20:00,270.76,270.76,270.53,270.59,2255.0,270.4846,270.4846,270.2549,270.3148,2255.0
2024-07-12 15:25:00,270.68,270.85,270.48,270.85,4462.0,270.4047,270.5745,270.2049,270.5745,4462.0
2024-07-12 15:30:00,270.75,270.75,270.23,270.72,3658.0,270.4746,270.4746,269.9552,270.4447,3658.0
2024-07-12 15:35:00,270.59,270.59,270.22,270.28,1516.0,270.3148,270.3148,269.9452,270.0051,1516.0
2024-07-12 15:40:00,270.27,270.35,269.91,269.91,3402.0,269.9951,270.075,269.6355,269.6355,3402.0
2024-07-12 15:45:00,270.13,270.36,269.7,269.7,4266.0,269.8553,270.085,269.4257,269.4257,4266.0
2024-07-12 15:50:00,269.57,269.77,269.17,269.3,13742.0,269.2958,269.4956,268.8962,269.0261,13742.0
2024-07-12 15:55:00,269.25,269.46,268.42,268.81,34235.0,268.9762,269.186,268.147,268.5366,34235.0
2024-07-15 09:30:00,266.78,266.78,260.28,261.1,62297.0,266.5087,266.5087,260.0153,260.8345,62297.0
2024-07-15 09:35:00,260.23,261.29,258.87,260.85,18003.0,259.9653,261.0243,258.6067,260.5847,18003.0
2024-07-15 09:40:00,261.03,261.72,260.17,261.72,8736.0,260.7645,261.4538,259.9054,261.4538,8736.0
2024-07-15 09:45:00,262.07,263.08,261.68,262.06,5545.0,261.8035,262.8124,261.4139,261.7935,5545.0
2024-07-15 09:50:00,262.27,266.75,262.27,266.12,8655.0,262.0033,266.4787,262.0033,265.8493,8655.0
2024-07-15 09:55:00,266.02,266.82,263.84,264.13,20213.0,265.7494,266.5486,263.5717,263.8614,20213.0
2024-07-15 10:00:00,264.0,265.44,263.65,264.85,7028.0,263.7315,265.17,263.3819,264.5806,7028.0
2024-07-15 10:05:00,264.8,265.11,264.13,264.86,10410.0,264.5307,264.8404,263.8614,264.5906,10410.0
2024-07-15 10:10:00,264.89,266.04,264.71,264.97,7130.0,264.6206,265.7694,264.4408,264.7005,7130.0
2024-07-15 10:15:00,265.37,265.61,264.34,264.41,2200.0,265.1001,265.3399,264.0712,264.1411,2200.0
2024-07-15 10:20:00,264.65,266.32,264.41,265.92,3816.0,264.3808,266.0491,264.1411,265.6496,3816.0
2024-07-15 10:25:00,265.75,265.75,263.62,263.78,7972.0,265.4797,265.4797,263.3519,263.5117,7972.0
2024-07-15 10:30:00,263.93,265.54,263.93,265.26,4252.0,263.6616,265.2699,263.6616,264.9902,4252.0
2024-07-15 10:35:00,265.42,265.65,264.63,264.92,7294.0,265.1501,265.3798,264.3609,264.6506,7294.0
2024-07-15 10:40:00,264.9,264.92,263.65,263.66,2454.0,264.6306,264.6506,263.3819,263.3918,2454.0
2024-07-15 10:45:00,263.65,264.27,263.33,264.27,2080.0,263.3819,264.0012,263.0622,264.0012,2080.0
2024-07-15 10:50:00,264.23,264.28,263.9,264.17,5799.0,263.9613,264.0112,263.6316,263.9013,5799.0
2024-07-15 10:55:00,264.16,264.63,264.04,264.59,2999.0,263.8913,264.3609,263.7715,264.3209,2999.0
2024-07-15 11:00:00,264.56,265.16,264.56,265.03,3916.0,264.2909,264.8903,264.2909,264.7605,3916.0
2024-07-15 11:05:00,265.13,265.73,264.82,264.85,4104.0,264.8604,265.4597,264.5507,264.5806,4104.0
2024-07-15 11:10:00,265.18,265.59,264.95,265.57,1701.0,264.9103,265.3199,264.6805,265.2999,1701.0
2024-07-15 11:15:00,265.88,266.55,265.85,266.39,3976.0,265.6096,266.2789,265.5796,266.1191,3976.0
2024-07-15 11:20:00,266.44,266.79,266.36,266.49,4409.0,266.169,266.5187,266.0891,266.219,4409.0
2024-07-15 11:25:00,266.7,266.91,266.17,266.17,3042.0,266.4288,266.6385,265.8993,265.8993,3042.0
2024-07-15 11:30:00,266.16,266.16,265.26,265.93,5800.0,265.8893,265.8893,264.9902,265.6595,5800.0
2024-07-15 11:35:00,265.92,266.74,265.91,266.44,1559.0,265.6496,266.4687,265.6396,266.169,1559.0
2024-07-15 11:40:00,266.53,266.53,266.14,266.15,1301.0,266.2589,266.2589,265.8693,265.8793,1301.0
2024-07-15 11:45:00,266.03,266.05,265.43,266.02,3645.0,265.7594,265.7794,265.16,265.7494,3645.0
2024-07-15 11:50:00,265.97,266.69,265.97,266.69,3131.0,265.6995,266.4188,265.6995,266.4188,3131.0
2024-07-15 11:55:00,266.5,266.8,265.97,266.24,10783.0,266.229,266.5287,265.6995,265.9692,10783.0
2024-07-15 12:00:00,266.15,266.2,266.06,266.06,500.0,265.8793,265.9293,265.7894,265.7894,500.0
2024-07-15 12:05:00,266.0,266.0,265.01,265.44,5510.0,265.7295,265.7295,264.7405,265.17,5510.0
2024-07-15 12:10:00,265.32,265.63,265.23,265.26,1081.0,265.0502,265.3598,264.9603,264.9902,1081.0
2024-07-15 12:15:00,265.26,265.27,264.51,264.51,4401.0,264.9902,265.0002,264.241,264.241,4401.0
2024-07-15 12:20:00,264.51,264.84,264.28,264.84,9123.0,264.241,264.5706,264.0112,264.5706,9123.0
2024-07-15 12:25:00,264.5,264.7,264.27,264.27,3173.0,264.231,264.4308,264.0012,264.0012,3173.0
2024-07-15 12:30:00,264.13,264.28,263.58,263.58,1854.0,263.8614,264.0112,263.3119,263.3119,1854.0
2024-07-15 12:35:00,263.92,264.14,263.78,263.98,3877.0,263.6516,263.8714,263.5117,263.7115,3877.0
2024-07-15 12:40:00,263.84,264.5,263.67,263.72,4091.0,263.5717,264.231,263.4018,263.4518,4091.0
2024-07-15 12:45:00,263.53,263.61,263.1,263.25,5162.0,263.262,263.3419,262.8324,262.9823,5162.0
2024-07-15 12:50:00,263.23,263.38,263.1,263.18,1945.0,262.9623,263.1121,262.8324,262.9123,1945.0
2024-07-15 12:55:00,263.13,263.24,262.69,262.87,3651.0,262.8624,262.9723,262.4228,262.6027,3651.0
2024-07-15 13:00:00,262.62,262.78,261.9,261.98,5382.0,262.3529,262.5127,261.6336,261.7136,5382.0
2024-07-15 13:05:00,261.75,262.16,261.6,261.6,4513.0,261.4838,261.8934,261.3339,261.3339,4513.0
2024-07-15 13:10:00,261.6,261.6,260.78,261.08,13827.0,261.3339,261.3339,260.5148,260.8145,13827.0
2024-07-15 13:15:00,261.1,262.18,261.09,262.18,2649.0,260.8345,261.9134,260.8245,261.9134,2649.0
2024-07-15 13:20:00,261.96,262.15,261.95,262.13,877.0,261.6936,261.8834,261.6836,261.8634,877.0
2024-07-15 13:25:00,261.99,261.99,260.99,261.09,10007.0,261.7235,261.7235,260.7246,260.8245,10007.0
2024-07-15 13:30:00,261.06,261.64,260.87,261.33,4219.0,260.7945,261.3739,260.6047,261.0642,4219.0
2024-07-15 13:35:00,261.74,262.08,261.73,262.07,1615.0,261.4738,261.8135,261.4638,261.8035,1615.0
2024-07-15 13:40:00,262.22,262.24,262.15,262.15,516.0,261.9533,261.9733,261.8834,261.8834,516.0
2024-07-15 13:45:00,261.94,262.0,261.56,261.86,5190.0,261.6736,261.7335,261.294,261.5937,5190.0
2024-07-15 13:50:00,261.93,262.55,261.93,262.55,1492.0,261.6636,262.283,261.6636,262.283,1492.0
2024-07-15 13:55:00,262.46,262.47,261.87,262.1,2205.0,262.1931,262.2031,261.6037,261.8334,2205.0
2024-07-15 14:00:00,261.89,261.89,261.61,261.61,2323.0,261.6237,261.6237,261.3439,261.3439,2323.0
2024-07-15 14:05:00,261.63,261.92,261.58,261.72,1670.0,261.3639,261.6536,261.314,261.4538,1670.0
2024-07-15 14:10:00,261.61,261.61,261.16,261.16,1825.0,261.3439,261.3439,260.8944,260.8944,1825.0
2024-07-15 14:15:00,261.08,261.79,261.08,261.63,1492.0,260.8145,261.5238,260.8145,261.3639,1492.0
2024-07-15 14:20:00,261.78,262.47,261.77,262.37,2030.0,261.5138,262.2031,261.5038,262.1032,2030.0
2024-07-15 14:25:00,262.43,262.43,262.26,262.39,2462.0,262.1631,262.1631,261.9933,262.1231,2462.0
2024-07-15 14:30:00,262.28,262.67,262.24,262.65,1732.0,262.0133,262.4029,261.9733,262.3829,1732.0
2024-07-15 14:35:00,262.6,262.7,262.35,262.49,2568.0,262.3329,262.4328,262.0832,262.223,2568.0
2024-07-15 14:40:00,262.35,262.41,262.01,262.35,6328.0,262.0832,262.1431,261.7435,262.0832,6328.0
2024-07-15 14:45:00,262.32,262.33,261.84,262.0,1463.0,262.0532,262.0632,261.5737,261.7335,1463.0
2024-07-15 14:50:00,261.84,261.86,261.54,261.75,2600.0,261.5737,261.5937,261.274,261.4838,2600.0
2024-07-15 14:55:00,261.67,261.71,261.55,261.57,7052.0,261.4039,261.4438,261.284,261.304,7052.0
2024-07-15 15:00:00,261.63,261.81,260.95,261.18,7737.0,261.3639,261.5437,260.6846,260.9144,7737.0
2024-07-15 15:05:00,261.16,261.16,260.82,260.97,5444.0,260.8944,260.8944,260.5547,260.7046,5444.0
2024-07-15 15:10:00,261.06,261.07,260.54,260.59,14749.0,260.7945,260.8045,260.275,260.325,14749.0
2024-07-15 15:15:00,260.75,261.15,260.5,261.06,13702.0,260.4848,260.8844,260.2351,260.7945,13702.0
2024-07-15 15:20:00,261.06,261.09,260.53,260.66,9902.0,260.7945,260.8245,260.265,260.3949,9902.0
2024-07-15 15:25:00,260.71,260.71,260.09,260.09,5743.0,260.4449,260.4449,259.8255,259.8255,5743.0
2024-07-15 15:30:00,260.22,260.38,259.76,259.91,26220.0,259.9553,260.1152,259.4958,259.6457,26220.0
2024-07-15 15:35:00,259.92,259.92,258.96,259.12,7748.0,259.6557,259.6557,258.6966,258.8565,7748.0
2024-07-15 15:40:00,259.03,259.12,258.61,258.72,10889.0,258.7666,258.8565,258.347,258.4569,10889.0
2024-07-15 15:45:00,258.87,258.88,257.84,257.86,18832.0,258.6067,258.6167,257.5778,257.5977,18832.0
2024-07-15 15:50:00,257.87,258.13,257.36,257.8,27855.0,257.6077,257.8675,257.0983,257.5378,27855.0
2024-07-15 15:55:00,257.87,258.08,256.87,257.43,109012.0,257.6077,257.8175,256.6088,257.1682,109012.0
2024-07-16 09:30:00,259.58,259.58,257.01,257.4,21524.0,259.316,259.316,256.7486,257.1382,21524.0
2024-07-16 09:35:00,257.39,257.39,255.04,255.5,16386.0,257.1282,257.1282,254.7806,255.2401,16386.0
2024-07-16 09:40:00,255.24,255.57,253.28,254.74,21563.0,254.9804,255.3101,253.0224,254.4809,21563.0
2024-07-16 09:45:00,254.77,256.22,254.25,255.55,31094.0,254.5109,255.9594,253.9914,255.2901,31094.0
2024-07-16 09:50:00,255.93,258.18,255.39,257.16,50108.0,255.6697,257.9174,255.1303,256.8985,50108.0
2024-07-16 09:55:00,257.19,258.0,256.79,257.74,17857.0,256.9284,257.7376,256.5288,257.4779,17857.0
2024-07-16 10:00:00,258.09,258.19,257.23,257.53,19096.0,257.8275,257.9274,256.9684,257.2681,19096.0
2024-07-16 10:05:00,257.4,258.96,256.9,257.68,20808.0,257.1382,258.6966,256.6387,257.4179,20808.0
2024-07-16 10:10:00,257.63,258.14,256.32,257.47,12685.0,257.368,257.8775,256.0593,257.2081,12685.0
2024-07-16 10:15:00,257.66,259.06,257.66,258.42,5647.0,257.398,258.7965,257.398,258.1572,5647.0
2024-07-16 10:20:00,258.57,259.62,258.23,259.62,3651.0,258.307,259.356,257.9674,259.356,3651.0
2024-07-16 10:25:00,259.7,260.2,259.29,259.85,4305.0,259.4359,259.9354,259.0263,259.5857,4305.0
2024-07-16 10:30:00,259.61,259.76,259.16,259.34,2954.0,259.346,259.4958,258.8964,259.0762,2954.0
2024-07-16 10:35:00,259.53,261.42,259.12,261.37,6324.0,259.2661,261.1541,258.8565,261.1042,6324.0
2024-07-16 10:40:00,261.75,261.92,260.11,260.67,5658.0,261.4838,261.6536,259.8455,260.4049,5658.0
2024-07-16 10:45:00,260.58,261.1,260.44,261.03,10538.0,260.315,260.8345,260.1751,260.7645,10538.0
2024-07-16 10:50:00,261.3,261.3,260.46,260.93,1979.0,261.0343,261.0343,260.1951,260.6646,1979.0
2024-07-16 10:55:00,260.45,260.46,259.67,259.89,1369.0,260.1851,260.1951,259.4059,259.6257,1369.0
2024-07-16 11:00:00,259.67,261.7,259.32,261.66,9017.0,259.4059,261.4338,259.0563,261.3939,9017.0
2024-07-16 11:05:00,261.21,261.67,260.76,260.89,5668.0,260.9443,261.4039,260.4948,260.6247,5668.0
2024-07-16 11:10:00,261.28,261.28,260.83,260.86,1949.0,261.0143,261.0143,260.5647,260.5947,1949.0
2024-07-16 11:15:00,260.59,260.86,260.16,260.16,2200.0,260.325,260.5947,259.8954,259.8954,2200.0
2024-07-16 11:20:00,259.81,260.26,259.32,259.59,12190.0,259.5458,259.9953,259.0563,259.326,12190.0
2024-07-16 11:25:00,259.55,259.75,259.13,259.27,4818.0,259.286,259.4858,258.8665,259.0063,4818.0
2024-07-16 11:30:00,259.27,259.36,258.8,259.02,5318.0,259.0063,259.0962,258.5368,258.7566,5318.0
2024-07-16 11:35:00,258.83,259.06,258.28,258.99,5979.0,258.5668,258.7965,258.0173,258.7266,5979.0
2024-07-16 11:40:00,258.96,259.27,258.41,259.14,4809.0,258.6966,259.0063,258.1472,258.8764,4809.0
2024-07-16 11:45:00,259.14,259.46,258.72,258.78,4680.0,258.8764,259.1961,258.4569,258.5168,4680.0
2024-07-16 11:50:00,259.08,259.09,258.68,258.79,4435.0,258.8165,258.8265,258.4169,258.5268,4435.0
2024-07-16 11:55:00,258.88,259.32,258.69,259.26,5330.0,258.6167,259.0563,258.4269,258.9963,5330.0
2024-07-16 12:00:00,259.26,259.98,259.26,259.98,2325.0,258.9963,259.7156,258.9963,259.7156,2325.0
2024-07-16 12:05:00,259.76,260.09,259.62,259.94,9915.0,259.4958,259.8255,259.356,259.6756,9915.0
2024-07-16 12:10:00,259.9,260.07,259.41,259.94,11412.0,259.6357,259.8055,259.1462,259.6756,11412.0
2024-07-16 12:15:00,260.1,261.45,259.86,260.82,8588.0,259.8355,261.1841,259.5957,260.5547,8588.0
2024-07-16 12:20:00,260.84,260.85,260.38,260.39,1825.0,260.5747,260.5847,260.1152,260.1252,1825.0
2024-07-16 12:25:00,260.39,260.69,259.96,260.01,8979.0,260.1252,260.4249,259.6956,259.7456,8979.0
2024-07-16 12:30:00,259.96,260.41,259.79,260.2,3058.0,259.6956,260.1452,259.5258,259.9354,3058.0
2024-07-16 12:35:00,260.39,261.29,260.19,261.29,3132.0,260.1252,261.0243,259.9254,261.0243,3132.0
2024-07-16 12:40:00,260.89,261.08,260.88,260.96,2651.0,260.6247,260.8145,260.6147,260.6946,2651.0
2024-07-16 12:45:00,260.92,261.14,260.88,260.95,800.0,260.6546,260.8744,260.6147,260.6846,800.0
2024-07-16 12:50:00,260.94,261.19,260.93,261.18,2197.0,260.6746,260.9244,260.6646,260.9144,2197.0
2024-07-16 12:55:00,261.07,261.07,260.72,260.81,2414.0,260.8045,260.8045,260.4548,260.5447,2414.0
2024-07-16 13:00:00,260.82,260.89,260.56,260.72,2100.0,260.5547,260.6247,260.295,260.4548,2100.0
2024-07-16 13:05:00,260.6,261.12,260.6,261.05,4972.0,260.335,260.8544,260.335,260.7845,4972.0
2024-07-16 13:10:00,260.92,260.92,260.23,260.45,2347.0,260.6546,260.6546,259.9653,260.1851,2347.0
2024-07-16 13:15:00,260.44,260.45,260.14,260.14,1177.0,260.1751,260.1851,259.8754,259.8754,1177.0
2024-07-16 13:20:00,260.43,260.59,260.32,260.34,1831.0,260.1651,260.325,260.0552,260.0752,1831.0
2024-07-16 13:25:00,260.43,260.64,260.21,260.21,2705.0,260.1651,260.3749,259.9454,259.9454,2705.0
2024-07-16 13:30:00,260.22,260.48,260.11,260.31,2908.0,259.9553,260.2151,259.8455,260.0453,2908.0
2024-07-16 13:35:00,260.14,260.26,259.67,259.88,3940.0,259.8754,259.9953,259.4059,259.6157,3940.0
2024-07-16 13:40:00,260.17,260.17,259.81,259.81,3446.0,259.9054,259.9054,259.5458,259.5458,3446.0
2024-07-16 13:45:00,259.91,260.54,259.91,260.54,3712.0,259.6457,260.275,259.6457,260.275,3712.0
2024-07-16 13:50:00,260.43,260.79,260.27,260.4,2259.0,260.1651,260.5248,260.0053,260.1352,2259.0
2024-07-16 13:55:00,260.56,260.88,260.47,260.65,2222.0,260.295,260.6147,260.2051,260.3849,2222.0
2024-07-16 14:00:00,260.65,260.79,260.46,260.64,4341.0,260.3849,260.5248,260.1951,260.3749,4341.0
2024-07-16 14:05:00,260.49,260.95,260.09,260.09,3463.0,260.2251,260.6846,259.8255,259.8255,3463.0
2024-07-16 14:10:00,260.25,260.37,260.13,260.27,1500.0,259.9853,260.1052,259.8654,260.0053,1500.0
2024-07-16 14:15:00,260.24,260.39,259.78,260.0,2605.0,259.9753,260.1252,259.5158,259.7356,2605.0
2024-07-16 14:20:00,260.21,260.24,259.91,259.91,1700.0,259.9454,259.9753,259.6457,259.6457,1700.0
2024-07-16 14:25:00,260.01,260.31,259.92,260.15,2327.0,259.7456,260.0453,259.6557,259.8854,2327.0
2024-07-16 14:30:00,260.15,260.3,259.57,259.58,3679.0,259.8854,260.0353,259.306,259.316,3679.0
2024-07-16 14:35:00,259.62,260.34,259.62,260.23,5534.0,259.356,260.0752,259.356,259.9653,5534.0
2024-07-16 14:40:00,260.19,260.82,260.18,260.79,3441.0,259.9254,260.5547,259.9154,260.5248,3441.0
2024-07-16 14:45:00,260.8,260.97,260.35,260.51,2753.0,260.5348,260.7046,260.0852,260.2451,2753.0
2024-07-16 14:50:00,260.8,260.8,260.13,260.4,2528.0,260.5348,260.5348,259.8654,260.1352,2528.0
2024-07-16 14:55:00,260.5,260.62,260.3,260.3,1614.0,260.2351,260.3549,260.0353,260.0353,1614.0
2024-07-16 15:00:00,260.4,260.62,260.06,260.33,12891.0,260.1352,260.3549,259.7955,260.0652,12891.0
2024-07-16 15:05:00,260.38,260.39,259.67,259.78,6798.0,260.1152,260.1252,259.4059,259.5158,6798.0
2024-07-16 15:10:00,259.59,259.81,259.05,259.08,5512.0,259.326,259.5458,258.7865,258.8165,5512.0
2024-07-16 15:15:00,258.89,259.02,258.86,259.01,1349.0,258.6267,258.7566,258.5967,258.7466,1349.0
2024-07-16 15:20:00,259.01,259.38,258.73,259.3,10577.0,258.7466,259.1162,258.4669,259.0363,10577.0
2024-07-16 15:25:00,259.04,259.6,258.92,259.6,9184.0,258.7765,259.336,258.6567,259.336,9184.0
2024-07-16 15:30:00,259.6,259.61,259.02,259.02,9407.0,259.336,259.346,258.7566,258.7566,9407.0
2024-07-16 15:35:00,259.04,259.37,258.84,259.03,11164.0,258.7765,259.1062,258.5768,258.7666,11164.0
2024-07-16 15:40:00,258.91,259.27,258.8,258.81,14274.0,258.6467,259.0063,258.5368,258.5468,14274.0
2024-07-16 15:45:00,258.81,258.92,258.3,258.36,15568.0,258.5468,258.6567,258.0373,258.0972,15568.0
2024-07-16 15:50:00,258.4,259.91,258.27,259.44,26712.0,258.1372,259.6457,258.0073,259.1761,26712.0
2024-07-16 15:55:00,259.47,260.02,259.25,259.3,85962.0,259.2061,259.7556,258.9863,259.0363,85962.0
2024-07-17 09:30:00,256.78,258.61,255.46,255.95,16772.0,256.5188,258.347,255.2002,255.6897,16772.0
2024-07-17 09:35:00,256.06,257.48,255.43,257.48,5858.0,255.7996,257.2181,255.1702,257.2181,5858.0
2024-07-17 09:40:00,258.51,258.51,256.55,256.92,9344.0,258.2471,258.2471,256.2891,256.6587,9344.0
2024-07-17 09:45:00,256.93,258.28,256.93,257.1,2937.0,256.6687,258.0173,256.6687,256.8385,2937.0
2024-07-17 09:50:00,257.36,259.27,257.03,258.46,10324.0,257.0983,259.0063,256.7686,258.1971,10324.0
2024-07-17 09:55:00,258.31,258.77,257.36,257.63,3933.0,258.0473,258.5068,257.0983,257.368,3933.0
2024-07-17 10:00:00,257.23,257.53,255.43,255.6,23755.0,256.9684,257.2681,255.1702,255.34,23755.0
2024-07-17 10:05:00,255.61,255.61,252.83,253.62,8033.0,255.35,255.35,252.5729,253.3621,8033.0
2024-07-17 10:10:00,253.75,255.53,252.91,255.52,20353.0,253.4919,255.2701,252.6528,255.2601,20353.0
2024-07-17 10:15:00,255.56,256.84,255.56,256.32,4861.0,255.3001,256.5788,255.3001,256.0593,4861.0
2024-07-17 10:20:00,255.83,255.83,253.0,253.05,8329.0,255.5698,255.5698,252.7427,252.7926,8329.0
2024-07-17 10:25:00,253.12,253.47,252.17,253.07,23893.0,252.8626,253.2122,251.9135,252.8126,23893.0
2024-07-17 10:30:00,253.02,254.18,252.42,253.48,8014.0,252.7627,253.9215,252.1633,253.2222,8014.0
2024-07-17 10:35:00,252.89,253.68,252.56,252.99,17213.0,252.6328,253.422,252.3031,252.7327,17213.0
2024-07-17 10:40:00,252.67,254.5,252.67,254.26,14548.0,252.413,254.2412,252.413,254.0014,14548.0
2024-07-17 10:45:00,254.17,255.11,253.88,253.88,5498.0,253.9115,254.8505,253.6218,253.6218,5498.0
2024-07-17 10:50:00,254.3,254.39,253.48,253.48,7749.0,254.0414,254.1313,253.2222,253.2222,7749.0
2024-07-17 10:55:00,253.62,253.82,252.05,252.07,6013.0,253.3621,253.5619,251.7937,251.8136,6013.0
2024-07-17 11:00:00,251.83,252.31,251.26,251.86,13065.0,251.5739,252.0534,251.0045,251.6039,13065.0
2024-07-17 11:05:00,251.88,252.32,251.34,252.09,4032.0,251.6238,252.0634,251.0844,251.8336,4032.0
2024-07-17 11:10:00,252.1,252.86,251.23,252.5,8785.0,251.8436,252.6028,250.9745,252.2432,8785.0
2024-07-17 11:15:00,252.84,252.99,251.92,252.55,14505.0,252.5829,252.7327,251.6638,252.2931,14505.0
2024-07-17 11:20:00,252.9,253.76,252.68,252.71,4187.0,252.6428,253.5019,252.423,252.453,4187.0
2024-07-17 11:25:00,252.86,253.34,252.53,253.25,3857.0,252.6028,253.0823,252.2732,252.9924,3857.0
2024-07-17 11:30:00,252.97,252.99,252.49,252.8,3107.0,252.7127,252.7327,252.2332,252.5429,3107.0
2024-07-17 11:35:00,252.4,252.43,251.54,252.29,5970.0,252.1433,252.1733,251.2842,252.0334,5970.0
2024-07-17 11:40:00,252.49,252.49,251.68,252.32,3721.0,252.2332,252.2332,251.424,252.0634,3721.0
2024-07-17 11:45:00,252.45,252.94,251.85,252.43,3939.0,252.1933,252.6828,251.5939,252.1733,3939.0
2024-07-17 11:50:00,252.31,252.31,251.91,251.99,2050.0,252.0534,252.0534,251.6538,251.7337,2050.0
2024-07-17 11:55:00,252.38,252.69,252.23,252.46,5485.0,252.1233,252.433,251.9735,252.2032,5485.0
2024-07-17 12:00:00,252.64,252.99,252.1,252.1,4902.0,252.3831,252.7327,251.8436,251.8436,4902.0
2024-07-17 12:05:00,251.82,252.21,251.53,251.59,4709.0,251.5639,251.9535,251.2742,251.3341,4709.0
2024-07-17 12:10:00,251.81,251.85,250.37,250.7,9939.0,251.5539,251.5939,250.1154,250.445,9939.0
2024-07-17 12:15:00,251.32,251.83,251.17,251.52,8284.0,251.0644,251.5739,250.9146,251.2642,8284.0
2024-07-17 12:20:00,251.39,252.11,251.26,251.66,5753.0,251.1343,251.8536,251.0045,251.4041,5753.0
2024-07-17 12:25:00,251.66,251.66,250.31,250.31,9029.0,251.4041,251.4041,250.0554,250.0554,9029.0
2024-07-17 12:30:00,250.63,251.33,250.52,251.01,8868.0,250.3751,251.0744,250.2652,250.7547,8868.0
2024-07-17 12:35:00,250.96,250.96,250.36,250.53,4394.0,250.7048,250.7048,250.1054,250.2752,4394.0
2024-07-17 12:40:00,250.42,250.53,250.08,250.34,6741.0,250.1653,250.2752,249.8257,250.0854,6741.0
2024-07-17 12:45:00,250.49,250.64,249.83,250.12,10158.0,250.2352,250.3851,249.5759,249.8656,10158.0
2024-07-17 12:50:00,250.12,250.79,249.84,250.6,12646.0,249.8656,250.5349,249.5859,250.3451,12646.0
2024-07-17 12:55:00,250.45,250.46,250.05,250.28,5969.0,250.1953,250.2053,249.7957,250.0255,5969.0
2024-07-17 13:00:00,250.28,250.95,249.93,250.56,6467.0,250.0255,250.6948,249.6758,250.3052,6467.0
2024-07-17 13:05:00,250.31,250.82,250.12,250.3,5048.0,250.0554,250.5649,249.8656,250.0454,5048.0
2024-07-17 13:10:00,250.14,250.61,250.13,250.61,3745.0,249.8856,250.3551,249.8756,250.3551,3745.0
2024-07-17 13:15:00,250.39,250.71,250.13,250.61,5293.0,250.1353,250.455,249.8756,250.3551,5293.0
2024-07-17 13:20:00,250.59,250.6,249.52,249.52,8190.0,250.3351,250.3451,249.2662,249.2662,8190.0
2024-07-17 13:25:00,249.67,250.38,249.67,250.25,13191.0,249.4161,250.1254,249.4161,249.9955,13191.0
2024-07-17 13:30:00,250.28,250.62,249.81,250.11,14369.0,250.0255,250.3651,249.5559,249.8556,14369.0
2024-07-17 13:35:00,250.15,250.31,249.84,249.84,2472.0,249.8956,250.0554,249.5859,249.5859,2472.0
2024-07-17 13:40:00,249.98,250.29,249.86,249.89,9593.0,249.7258,250.0354,249.6059,249.6359,9593.0
2024-07-17 13:45:00,250.07,250.09,249.68,249.69,3658.0,249.8157,249.8357,249.4261,249.4361,3658.0
2024-07-17 13:50:00,249.74,249.82,249.5,249.73,6709.0,249.486,249.5659,249.2463,249.476,6709.0
2024-07-17 13:55:00,249.67,249.95,249.51,249.66,14414.0,249.4161,249.6958,249.2562,249.4061,14414.0
2024-07-17 14:00:00,249.83,249.93,248.93,249.42,12450.0,249.5759,249.6758,248.6768,249.1663,12450.0
2024-07-17 14:05:00,249.3,249.3,248.5,248.53,8589.0,249.0465,249.0465,248.2473,248.2772,8589.0
2024-07-17 14:10:00,248.66,248.86,248.33,248.49,12600.0,248.4071,248.6069,248.0774,248.2373,12600.0
2024-07-17 14:15:00,248.51,248.89,248.0,248.2,17624.0,248.2573,248.6369,247.7478,247.9476,17624.0
2024-07-17 14:20:00,248.18,248.66,248.18,248.58,11672.0,247.9276,248.4071,247.9276,248.3272,11672.0
2024-07-17 14:25:00,248.67,249.03,248.54,248.85,8646.0,248.4171,248.7767,248.2872,248.5969,8646.0
2024-07-17 14:30:00,248.6,248.79,248.2,248.2,11990.0,248.3472,248.537,247.9476,247.9476,11990.0
2024-07-17 14:35:00,248.48,249.02,248.21,248.3,9060.0,248.2273,248.7667,247.9576,248.0475,9060.0
2024-07-17 14:40:00,248.39,249.12,248.26,248.66,9328.0,248.1374,248.8666,248.0075,248.4071,9328.0
2024-07-17 14:45:00,248.8,248.93,248.3,248.76,4561.0,248.547,248.6768,248.0475,248.507,4561.0
2024-07-17 14:50:00,248.93,248.93,248.41,248.42,5526.0,248.6768,248.6768,248.1574,248.1673,5526.0
2024-07-17 14:55:00,248.38,249.16,248.0,249.14,5380.0,248.1274,248.9066,247.7478,248.8866,5380.0
2024-07-17 15:00:00,249.13,249.3,248.84,248.9,3732.0,248.8766,249.0465,248.5869,248.6469,3732.0
2024-07-17 15:05:00,248.9,249.12,248.46,248.64,9978.0,248.6469,248.8666,248.2073,248.3871,9978.0
2024-07-17 15:10:00,248.84,249.0,248.46,248.85,4991.0,248.5869,248.7468,248.2073,248.5969,4991.0
2024-07-17 15:15:00,248.84,249.01,247.98,248.36,15908.0,248.5869,248.7567,247.7278,248.1074,15908.0
2024-07-17 15:20:00,248.26,248.26,248.06,248.06,6330.0,248.0075,248.0075,247.8077,247.8077,6330.0
2024-07-17 15:25:00,247.92,248.36,247.77,248.34,7615.0,247.6679,248.1074,247.518,248.0874,7615.0
2024-07-17 15:30:00,248.52,248.57,248.16,248.27,11775.0,248.2672,248.3172,247.9076,248.0175,11775.0
2024-07-17 15:35:00,248.27,248.27,246.97,247.02,20949.0,248.0175,248.0175,246.7188,246.7688,20949.0
2024-07-17 15:40:00,247.12,247.17,246.56,246.79,21226.0,246.8687,246.9186,246.3092,246.539,21226.0
2024-07-17 15:45:00,246.75,246.84,246.19,246.84,38527.0,246.499,246.589,245.9396,246.589,38527.0
2024-07-17 15:50:00,246.71,246.75,245.4,245.67,53572.0,246.4591,246.499,245.1504,245.4201,53572.0
2024-07-17 15:55:00,245.67,245.67,244.21,244.9,153275.0,245.4201,245.4201,243.9616,244.6509,153275.0
2024-07-18 09:30:00,262.92,263.18,255.0,257.34,57034.0,262.6526,262.9123,254.7407,257.0783,57034.0
2024-07-18 09:35:00,256.77,258.7,256.51,258.54,18731.0,256.5089,258.4369,256.2491,258.2771,18731.0
2024-07-18 09:40:00,257.84,258.58,255.29,258.51,40734.0,257.5778,258.317,255.0304,258.2471,40734.0
2024-07-18 09:45:00,258.94,260.95,257.73,259.85,22598.0,258.6767,260.6846,257.4679,259.5857,22598.0
2024-07-18 09:50:00,260.06,261.69,260.0,260.37,5337.0,259.7955,261.4239,259.7356,260.1052,5337.0
2024-07-18 09:55:00,260.19,263.83,260.17,263.77,46091.0,259.9254,263.5617,259.9054,263.5017,46091.0
2024-07-18 10:00:00,263.51,265.58,263.33,265.29,13682.0,263.242,265.3099,263.0622,265.0202,13682.0
2024-07-18 10:05:00,265.26,265.63,263.47,263.47,11187.0,264.9902,265.3598,263.202,263.202,11187.0
2024-07-18 10:10:00,263.53,264.12,262.0,262.28,13070.0,263.262,263.8514,261.7335,262.0133,13070.0
2024-07-18 10:15:00,262.24,262.3,260.71,260.75,5649.0,261.9733,262.0332,260.4449,260.4848,5649.0
2024-07-18 10:20:00,260.75,261.19,260.0,260.01,12094.0,260.4848,260.9244,259.7356,259.7456,12094.0
2024-07-18 10:25:00,259.87,260.32,258.25,258.25,12435.0,259.6057,260.0552,257.9874,257.9874,12435.0
2024-07-18 10:30:00,258.68,259.24,257.52,257.59,7754.0,258.4169,258.9763,257.2581,257.328,7754.0
2024-07-18 10:35:00,257.91,258.16,257.41,257.6,6585.0,257.6477,257.8974,257.1482,257.338,6585.0
2024-07-18 10:40:00,257.32,257.37,256.84,257.03,13410.0,257.0583,257.1082,256.5788,256.7686,13410.0
2024-07-18 10:45:00,257.19,257.28,256.13,256.9,10789.0,256.9284,257.0183,255.8695,256.6387,10789.0
2024-07-18 10:50:00,257.03,258.01,256.3,258.01,10255.0,256.7686,257.7476,256.0393,257.7476,10255.0
2024-07-18 10:55:00,258.07,259.63,258.07,259.63,52695.0,257.8075,259.3659,257.8075,259.3659,52695.0
2024-07-18 11:00:00,259.26,260.65,259.26,259.73,19527.0,258.9963,260.3849,258.9963,259.4658,19527.0
2024-07-18 11:05:00,259.71,260.01,258.45,259.19,15812.0,259.4459,259.7456,258.1871,258.9264,15812.0
2024-07-18 11:10:00,259.17,260.62,259.16,259.79,17654.0,258.9064,260.3549,258.8964,259.5258,17654.0
2024-07-18 11:15:00,260.1,260.12,258.66,258.94,58787.0,259.8355,259.8555,258.3969,258.6767,58787.0
2024-07-18 11:20:00,258.94,259.72,258.3,258.85,14052.0,258.6767,259.4559,258.0373,258.5867,14052.0
2024-07-18 11:25:00,259.05,259.54,258.37,258.5,22198.0,258.7865,259.276,258.1072,258.2371,22198.0
2024-07-18 11:30:00,258.46,258.72,256.98,257.18,11540.0,258.1971,258.4569,256.7186,256.9184,11540.0
2024-07-18 11:35:00,257.18,258.58,257.18,257.73,19989.0,256.9184,258.317,256.9184,257.4679,19989.0
2024-07-18 11:40:00,257.86,258.37,257.73,258.06,12048.0,257.5977,258.1072,257.4679,257.7975,12048.0
2024-07-18 11:45:00,257.94,258.05,256.5,256.92,8155.0,257.6777,257.7876,256.2391,256.6587,8155.0
2024-07-18 11:50:00,256.78,257.22,256.36,257.05,8828.0,256.5188,256.9584,256.0993,256.7886,8828.0
2024-07-18 11:55:00,257.11,257.62,256.93,257.42,9296.0,256.8485,257.358,256.6687,257.1582,9296.0
2024-07-18 12:00:00,257.34,257.46,256.52,256.66,6543.0,257.0783,257.1982,256.2591,256.399,6543.0
2024-07-18 12:05:00,256.69,257.5,256.69,257.17,9529.0,256.4289,257.2381,256.4289,256.9085,9529.0
2024-07-18 12:10:00,257.1,257.11,256.22,256.93,8698.0,256.8385,256.8485,255.9594,256.6687,8698.0
2024-07-18 12:15:00,257.01,257.33,256.83,257.33,7358.0,256.7486,257.0683,256.5688,257.0683,7358.0
2024-07-18 12:20:00,257.4,257.65,257.05,257.23,5100.0,257.1382,257.388,256.7886,256.9684,5100.0
2024-07-18 12:25:00,257.27,257.3,256.21,256.23,7662.0,257.0083,257.0383,255.9494,255.9694,7662.0
2024-07-18 12:30:00,256.21,257.12,256.0,257.12,11805.0,255.9494,256.8585,255.7396,256.8585,11805.0
2024-07-18 12:35:00,257.13,257.53,256.56,257.43,8631.0,256.8685,257.2681,256.2991,257.1682,8631.0
2024-07-18 12:40:00,257.58,258.33,257.58,258.28,27418.0,257.318,258.0673,257.318,258.0173,27418.0
2024-07-18 12:45:00,258.26,258.94,258.09,258.78,7844.0,257.9973,258.6767,257.8275,258.5168,7844.0
2024-07-18 12:50:00,258.52,258.94,258.51,258.81,5249.0,258.2571,258.6767,258.2471,258.5468,5249.0
2024-07-18 12:55:00,258.81,260.33,258.8,260.2,8813.0,258.5468,260.0652,258.5368,259.9354,8813.0
2024-07-18 13:00:00,260.2,262.23,260.2,261.21,37393.0,259.9354,261.9633,259.9354,260.9443,37393.0
2024-07-18 13:05:00,261.49,261.69,260.75,261.45,8412.0,261.2241,261.4239,260.4848,261.1841,8412.0
2024-07-18 13:10:00,261.23,261.92,261.04,261.84,5535.0,260.9643,261.6536,260.7745,261.5737,5535.0
2024-07-18 13:15:00,261.81,262.24,261.46,262.09,6741.0,261.5437,261.9733,261.1941,261.8234,6741.0
2024-07-18 13:20:00,262.06,262.09,261.64,261.76,5953.0,261.7935,261.8234,261.3739,261.4938,5953.0
2024-07-18 13:25:00,261.65,262.19,261.56,262.07,4244.0,261.3839,261.9233,261.294,261.8035,4244.0
2024-07-18 13:30:00,262.2,262.69,262.19,262.67,9268.0,261.9333,262.4228,261.9233,262.4029,9268.0
2024-07-18 13:35:00,262.63,262.64,262.2,262.59,10204.0,262.3629,262.3729,261.9333,262.3229,10204.0
2024-07-18 13:40:00,262.62,262.82,262.38,262.41,7946.0,262.3529,262.5527,262.1132,262.1431,7946.0
2024-07-18 13:45:00,262.51,263.1,262.5,263.1,7330.0,262.243,262.8324,262.233,262.8324,7330.0
2024-07-18 13:50:00,263.02,263.15,262.52,262.72,6911.0,262.7525,262.8824,262.253,262.4528,6911.0
2024-07-18 13:55:00,262.63,262.7,262.02,262.69,8761.0,262.3629,262.4328,261.7535,262.4228,8761.0
2024-07-18 14:00:00,262.62,263.14,262.28,262.98,10964.0,262.3529,262.8724,262.0133,262.7125,10964.0
2024-07-18 14:05:00,262.86,264.05,257.68,263.84,15129.0,262.5927,263.7815,257.4179,263.5717,15129.0
2024-07-18 14:10:00,263.9,264.09,263.39,263.6,13769.0,263.6316,263.8214,263.1221,263.3319,13769.0
2024-07-18 14:15:00,263.61,263.62,262.66,262.66,13282.0,263.3419,263.3519,262.3929,262.3929,13282.0
2024-07-18 14:20:00,262.86,263.03,262.59,262.93,7503.0,262.5927,262.7625,262.3229,262.6626,7503.0
2024-07-18 14:25:00,262.95,263.05,262.68,262.72,4125.0,262.6826,262.7825,262.4128,262.4528,4125.0
2024-07-18 14:30:00,262.71,263.58,262.32,263.02,15793.0,262.4428,263.3119,262.0532,262.7525,15793.0
2024-07-18 14:35:00,263.23,263.34,262.67,262.67,7473.0,262.9623,263.0722,262.4029,262.4029,7473.0
2024-07-18 14:40:00,262.69,262.84,262.18,262.18,6273.0,262.4228,262.5727,261.9134,261.9134,6273.0
2024-07-18 14:45:00,262.09,262.09,261.49,261.66,6839.0,261.8234,261.8234,261.2241,261.3939,6839.0
2024-07-18 14:50:00,261.8,262.02,261.36,262.01,6369.0,261.5337,261.7535,261.0942,261.7435,6369.0
2024-07-18 14:55:00,262.1,262.32,261.7,262.11,4524.0,261.8334,262.0532,261.4338,261.8434,4524.0
2024-07-18 15:00:00,262.28,263.08,262.14,262.22,5910.0,262.0133,262.8124,261.8734,261.9533,5910.0
2024-07-18 15:05:00,261.95,262.27,261.89,262.09,3958.0,261.6836,262.0033,261.6237,261.8234,3958.0
2024-07-18 15:10:00,262.05,262.05,261.27,262.02,9588.0,261.7835,261.7835,261.0043,261.7535,9588.0
2024-07-18 15:15:00,262.07,262.37,261.45,261.75,13810.0,261.8035,262.1032,261.1841,261.4838,13810.0
2024-07-18 15:20:00,261.76,262.08,261.51,261.82,6171.0,261.4938,261.8135,261.244,261.5537,6171.0
2024-07-18 15:25:00,261.83,262.16,261.23,261.34,11317.0,261.5637,261.8934,260.9643,261.0742,11317.0
2024-07-18 15:30:00,261.27,261.97,261.27,261.73,13511.0,261.0043,261.7036,261.0043,261.4638,13511.0
2024-07-18 15:35:00,261.83,262.91,261.17,262.56,22221.0,261.5637,262.6426,260.9044,262.293,22221.0
2024-07-18 15:40:00,262.45,263.08,262.38,262.67,21994.0,262.1831,262.8124,262.1132,262.4029,21994.0
2024-07-18 15:45:00,262.75,265.58,262.74,265.57,22657.0,262.4828,265.3099,262.4728,265.2999,22657.0
2024-07-18 15:50:00,265.25,265.47,264.23,264.34,41574.0,264.9802,265.2,263.9613,264.0712,41574.0
2024-07-18 15:55:00,264.48,265.07,264.32,264.76,112762.0,264.211,264.8004,264.0512,264.4907,112762.0
2024-07-19 09:30:00,266.83,266.83,264.42,264.42,50324.0,266.5586,266.5586,264.1511,264.1511,50324.0
2024-07-19 09:35:00,263.07,264.78,262.34,264.78,4196.0,262.8024,264.5107,262.0732,264.5107,4196.0
2024-07-19 09:40:00,264.82,265.89,262.8,262.8,1924.0,264.5507,265.6196,262.5327,262.5327,1924.0
2024-07-19 09:45:00,262.79,262.79,260.37,260.37,7768.0,262.5227,262.5227,260.1052,260.1052,7768.0
2024-07-19 09:50:00,260.71,262.35,260.42,261.54,22967.0,260.4449,262.0832,260.1551,261.274,22967.0
2024-07-19 09:55:00,261.52,263.95,261.52,263.93,10539.0,261.254,263.6816,261.254,263.6616,10539.0
2024-07-19 10:00:00,263.64,264.06,261.8,261.8,11546.0,263.3719,263.7914,261.5337,261.5337,11546.0
2024-07-19 10:05:00,261.86,263.41,261.43,263.31,6245.0,261.5937,263.1421,261.1641,263.0422,6245.0
2024-07-19 10:10:00,263.29,263.36,262.67,262.67,5324.0,263.0222,263.0922,262.4029,262.4029,5324.0
2024-07-19 10:15:00,262.67,263.64,262.67,263.3,2206.0,262.4029,263.3719,262.4029,263.0322,2206.0
2024-07-19 10:20:00,263.32,264.04,263.31,263.34,3620.0,263.0522,263.7715,263.0422,263.0722,3620.0
2024-07-19 10:25:00,263.34,263.67,262.37,262.64,10380.0,263.0722,263.4018,262.1032,262.3729,10380.0
2024-07-19 10:30:00,262.62,263.25,262.44,263.25,4006.0,262.3529,262.9823,262.1731,262.9823,4006.0
2024-07-19 10:35:00,263.21,263.71,262.99,263.09,4792.0,262.9423,263.4418,262.7225,262.8224,4792.0
2024-07-19 10:40:00,262.27,262.5,261.74,262.03,6872.0,262.0033,262.233,261.4738,261.7635,6872.0
2024-07-19 10:45:00,262.08,262.54,261.88,262.32,2925.0,261.8135,262.273,261.6137,262.0532,2925.0
2024-07-19 10:50:00,262.48,262.66,261.78,262.53,2930.0,262.2131,262.3929,261.5138,262.263,2930.0
2024-07-19 10:55:00,262.45,262.64,262.31,262.64,1319.0,262.1831,262.3729,262.0432,262.3729,1319.0
2024-07-19 11:00:00,262.64,263.81,262.64,263.78,1802.0,262.3729,263.5417,262.3729,263.5117,1802.0
2024-07-19 11:05:00,263.67,263.83,262.71,262.71,2846.0,263.4018,263.5617,262.4428,262.4428,2846.0
2024-07-19 11:10:00,262.38,262.65,262.2,262.2,2952.0,262.1132,262.3829,261.9333,261.9333,2952.0
2024-07-19 11:15:00,262.34,262.62,262.13,262.27,2278.0,262.0732,262.3529,261.8634,262.0033,2278.0
2024-07-19 11:20:00,262.31,262.37,261.0,261.3,7204.0,262.0432,262.1032,260.7346,261.0343,7204.0
2024-07-19 11:25:00,261.42,261.5,260.98,261.0,2544.0,261.1541,261.234,260.7146,260.7346,2544.0
2024-07-19 11:30:00,261.03,261.88,260.85,261.67,5853.0,260.7645,261.6137,260.5847,261.4039,5853.0
2024-07-19 11:35:00,261.63,261.81,261.15,261.67,11517.0,261.3639,261.5437,260.8844,261.4039,11517.0
2024-07-19 11:40:00,261.87,262.32,261.87,262.06,2413.0,261.6037,262.0532,261.6037,261.7935,2413.0
2024-07-19 11:45:00,262.02,262.76,261.97,262.6,3703.0,261.7535,262.4928,261.7036,262.3329,3703.0
2024-07-19 11:50:00,262.62,262.75,262.14,262.36,6164.0,262.3529,262.4828,261.8734,262.0932,6164.0
2024-07-19 11:55:00,262.31,263.29,262.31,263.08,3222.0,262.0432,263.0222,262.0432,262.8124,3222.0
2024-07-19 12:00:00,263.22,263.29,262.56,262.59,4715.0,262.9523,263.0222,262.293,262.3229,4715.0
2024-07-19 12:05:00,262.68,263.58,262.68,263.02,8339.0,262.4128,263.3119,262.4128,262.7525,8339.0
2024-07-19 12:10:00,263.07,263.41,263.07,263.26,5995.0,262.8024,263.1421,262.8024,262.9923,5995.0
2024-07-19 12:15:00,263.43,263.76,263.35,263.54,7987.0,263.1621,263.4917,263.0822,263.272,7987.0
2024-07-19 12:20:00,263.68,263.68,263.16,263.22,8944.0,263.4118,263.4118,262.8924,262.9523,8944.0
2024-07-19 12:25:00,263.38,263.62,263.16,263.62,1655.0,263.1121,263.3519,262.8924,263.3519,1655.0
2024-07-19 12:30:00,263.64,263.88,262.78,263.05,4882.0,263.3719,263.6116,262.5127,262.7825,4882.0
2024-07-19 12:35:00,262.98,263.17,262.39,262.39,2305.0,262.7125,262.9023,262.1231,262.1231,2305.0
2024-07-19 12:40:00,262.63,262.82,262.48,262.63,2616.0,262.3629,262.5527,262.2131,262.3629,2616.0
2024-07-19 12:45:00,262.67,262.86,262.64,262.76,5038.0,262.4029,262.5927,262.3729,262.4928,5038.0
2024-07-19 12:50:00,262.87,262.87,262.0,262.19,5196.0,262.6027,262.6027,261.7335,261.9233,5196.0
2024-07-19 12:55:00,261.94,262.51,261.94,262.31,1806.0,261.6736,262.243,261.6736,262.0432,1806.0
2024-07-19 13:00:00,262.33,262.33,261.61,261.61,800.0,262.0632,262.0632,261.3439,261.3439,800.0
2024-07-19 13:05:00,261.43,261.5,261.27,261.49,1322.0,261.1641,261.234,261.0043,261.2241,1322.0
2024-07-19 13:10:00,261.29,261.31,261.22,261.31,400.0,261.0243,261.0442,260.9543,261.0442,400.0
2024-07-19 13:15:00,261.12,261.12,260.57,260.76,984.0,260.8544,260.8544,260.305,260.4948,984.0
2024-07-19 13:20:00,260.41,260.46,259.84,260.45,2486.0,260.1452,260.1951,259.5757,260.1851,2486.0
2024-07-19 13:25:00,260.63,260.85,260.48,260.5,1420.0,260.3649,260.5847,260.2151,260.2351,1420.0
2024-07-19 13:30:00,260.45,260.61,259.87,260.21,2382.0,260.1851,260.345,259.6057,259.9454,2382.0
2024-07-19 13:35:00,260.27,261.06,260.19,261.05,4571.0,260.0053,260.7945,259.9254,260.7845,4571.0
2024-07-19 13:40:00,261.12,261.18,260.12,260.12,3202.0,260.8544,260.9144,259.8555,259.8555,3202.0
2024-07-19 13:45:00,260.2,260.62,260.2,260.62,936.0,259.9354,260.3549,259.9354,260.3549,936.0
2024-07-19 13:50:00,260.45,260.45,260.15,260.39,1626.0,260.1851,260.1851,259.8854,260.1252,1626.0
2024-07-19 13:55:00,260.44,260.76,260.28,260.56,4012.0,260.1751,260.4948,260.0153,260.295,4012.0
2024-07-19 14:00:00,260.55,260.78,259.91,259.91,6733.0,260.285,260.5148,259.6457,259.6457,6733.0
2024-07-19 14:05:00,260.0,260.15,259.78,259.93,2679.0,259.7356,259.8854,259.5158,259.6656,2679.0
2024-07-19 14:10:00,259.91,260.09,259.78,259.79,1798.0,259.6457,259.8255,259.5158,259.5258,1798.0
2024-07-19 14:15:00,259.89,259.89,259.68,259.68,1704.0,259.6257,259.6257,259.4159,259.4159,1704.0
2024-07-19 14:20:00,259.75,259.96,259.68,259.72,2464.0,259.4858,259.6956,259.4159,259.4559,2464.0
2024-07-19 14:25:00,259.79,259.79,259.46,259.46,2112.0,259.5258,259.5258,259.1961,259.1961,2112.0
2024-07-19 14:30:00,259.36,259.59,259.36,259.54,2005.0,259.0962,259.326,259.0962,259.276,2005.0
2024-07-19 14:35:00,259.66,259.76,258.74,258.81,4378.0,259.3959,259.4958,258.4769,258.5468,4378.0
2024-07-19 14:40:00,258.94,259.23,258.74,258.75,4962.0,258.6767,258.9664,258.4769,258.4868,4962.0
2024-07-19 14:45:00,258.59,258.89,258.57,258.77,4000.0,258.327,258.6267,258.307,258.5068,4000.0
2024-07-19 14:50:00,258.92,259.4,258.51,259.26,9368.0,258.6567,259.1362,258.2471,258.9963,9368.0
2024-07-19 14:55:00,259.23,259.67,259.23,259.51,4173.0,258.9664,259.4059,258.9664,259.2461,4173.0
2024-07-19 15:00:00,259.68,259.98,259.68,259.98,1624.0,259.4159,259.7156,259.4159,259.7156,1624.0
2024-07-19 15:05:00,259.88,259.97,259.68,259.75,2684.0,259.6157,259.7056,259.4159,259.4858,2684.0
2024-07-19 15:10:00,259.87,259.95,259.5,259.78,3733.0,259.6057,259.6856,259.2361,259.5158,3733.0
2024-07-19 15:15:00,259.63,259.72,259.36,259.72,5661.0,259.3659,259.4559,259.0962,259.4559,5661.0
2024-07-19 15:20:00,259.63,259.95,259.62,259.67,3393.0,259.3659,259.6856,259.356,259.4059,3393.0
2024-07-19 15:25:00,259.67,259.87,259.5,259.5,8067.0,259.4059,259.6057,259.2361,259.2361,8067.0
2024-07-19 15:30:00,259.51,259.51,259.05,259.13,5865.0,259.2461,259.2461,258.7865,258.8665,5865.0
2024-07-19 15:35:00,259.14,259.21,258.78,259.12,5632.0,258.8764,258.9464,258.5168,258.8565,5632.0
2024-07-19 15:40:00,259.28,259.28,258.61,258.68,8753.0,259.0163,259.0163,258.347,258.4169,8753.0
2024-07-19 15:45:00,258.68,258.75,258.11,258.17,14401.0,258.4169,258.4868,257.8475,257.9074,14401.0
2024-07-19 15:50:00,258.17,258.33,257.67,257.71,28164.0,257.9074,258.0673,257.4079,257.4479,28164.0
2024-07-19 15:55:00,257.73,258.57,257.25,258.56,82681.0,257.4679,258.307,256.9884,258.297,82681.0
2024-07-22 09:30:00,261.94,263.13,260.91,262.98,11245.0,261.6736,262.8624,260.6446,262.7125,11245.0
2024-07-22 09:35:00,264.0,264.98,263.65,263.77,1699.0,263.7315,264.7105,263.3819,263.5017,1699.0
2024-07-22 09:40:00,264.32,265.18,263.71,263.71,3304.0,264.0512,264.9103,263.4418,263.4418,3304.0
2024-07-22 09:45:00,263.94,266.13,263.94,265.73,19047.0,263.6716,265.8593,263.6716,265.4597,19047.0
2024-07-22 09:50:00,265.73,266.06,264.36,264.42,16709.0,265.4597,265.7894,264.0911,264.1511,16709.0
2024-07-22 09:55:00,264.71,264.71,262.89,262.9,2522.0,264.4408,264.4408,262.6226,262.6326,2522.0
2024-07-22 10:00:00,262.65,262.7,261.52,261.74,1703.0,262.3829,262.4328,261.254,261.4738,1703.0
2024-07-22 10:05:00,262.17,262.52,262.0,262.46,2575.0,261.9034,262.253,261.7335,262.1931,2575.0
2024-07-22 10:10:00,262.75,264.39,262.5,264.39,5664.0,262.4828,264.1211,262.233,264.1211,5664.0
2024-07-22 10:15:00,264.6,264.6,262.1,262.49,9078.0,264.3309,264.3309,261.8334,262.223,9078.0
2024-07-22 10:20:00,262.28,262.79,261.59,262.79,7028.0,262.0133,262.5227,261.324,262.5227,7028.0
2024-07-22 10:25:00,262.76,263.03,262.51,262.86,1320.0,262.4928,262.7625,262.243,262.5927,1320.0
2024-07-22 10:30:00,262.81,263.32,262.71,263.32,2060.0,262.5427,263.0522,262.4428,263.0522,2060.0
2024-07-22 10:35:00,263.65,263.65,262.93,262.93,1935.0,263.3819,263.3819,262.6626,262.6626,1935.0
2024-07-22 10:40:00,263.1,263.37,262.42,262.43,7374.0,262.8324,263.1021,262.1531,262.1631,7374.0
2024-07-22 10:45:00,262.43,262.73,261.82,262.44,2579.0,262.1631,262.4628,261.5537,262.1731,2579.0
2024-07-22 10:50:00,262.85,263.35,262.69,263.35,7779.0,262.5827,263.0822,262.4228,263.0822,7779.0
2024-07-22 10:55:00,263.21,263.34,263.13,263.21,5000.0,262.9423,263.0722,262.8624,262.9423,5000.0
2024-07-22 11:00:00,263.21,264.06,263.2,263.71,8802.0,262.9423,263.7914,262.9323,263.4418,8802.0
2024-07-22 11:05:00,264.03,264.03,262.98,263.0,4965.0,263.7615,263.7615,262.7125,262.7325,4965.0
2024-07-22 11:10:00,262.82,263.74,262.66,263.69,5451.0,262.5527,263.4718,262.3929,263.4218,5451.0
2024-07-22 11:15:00,263.73,264.17,263.72,263.88,3836.0,263.4618,263.9013,263.4518,263.6116,3836.0
2024-07-22 11:20:00,263.93,263.99,263.76,263.82,530.0,263.6616,263.7215,263.4917,263.5517,530.0
2024-07-22 11:25:00,263.97,264.22,263.48,263.5,1699.0,263.7015,263.9513,263.212,263.232,1699.0
2024-07-22 11:30:00,263.3,263.55,263.3,263.55,1386.0,263.0322,263.282,263.0322,263.282,1386.0
2024-07-22 11:35:00,263.64,263.72,263.48,263.68,1500.0,263.3719,263.4518,263.212,263.4118,1500.0
2024-07-22 11:40:00,263.59,263.59,263.36,263.36,805.0,263.3219,263.3219,263.0922,263.0922,805.0
2024-07-22 11:45:00,263.66,263.98,263.66,263.84,520.0,263.3918,263.7115,263.3918,263.5717,520.0
2024-07-22 11:50:00,263.87,264.09,263.79,264.06,1509.0,263.6016,263.8214,263.5217,263.7914,1509.0
2024-07-22 11:55:00,263.84,263.92,263.68,263.69,591.0,263.5717,263.6516,263.4118,263.4218,591.0
2024-07-22 12:00:00,263.68,263.9,263.4,263.44,2834.0,263.4118,263.6316,263.1321,263.1721,2834.0
2024-07-22 12:05:00,263.61,263.88,263.61,263.79,963.0,263.3419,263.6116,263.3419,263.5217,963.0
2024-07-22 12:10:00,263.81,263.81,263.52,263.53,641.0,263.5417,263.5417,263.252,263.262,641.0
2024-07-22 12:15:00,263.49,263.85,263.49,263.85,1295.0,263.222,263.5817,263.222,263.5817,1295.0
2024-07-22 12:20:00,264.05,264.11,263.88,263.92,1049.0,263.7815,263.8414,263.6116,263.6516,1049.0
2024-07-22 12:25:00,264.01,264.11,263.76,263.77,1000.0,263.7415,263.8414,263.4917,263.5017,1000.0
2024-07-22 12:30:00,264.02,264.02,263.6,263.84,3544.0,263.7515,263.7515,263.3319,263.5717,3544.0
2024-07-22 12:35:00,264.0,264.06,263.94,264.01,1891.0,263.7315,263.7914,263.6716,263.7415,1891.0
2024-07-22 12:40:00,264.08,264.26,263.98,264.03,2869.0,263.8114,263.9912,263.7115,263.7615,2869.0
2024-07-22 12:45:00,264.02,264.16,263.89,264.1,1851.0,263.7515,263.8913,263.6216,263.8314,1851.0
2024-07-22 12:50:00,264.35,264.78,264.11,264.78,4814.0,264.0811,264.5107,263.8414,264.5107,4814.0
2024-07-22 12:55:00,264.8,264.84,264.5,264.53,2355.0,264.5307,264.5706,264.231,264.261,2355.0
2024-07-22 13:00:00,264.83,265.0,264.79,264.79,300.0,264.5607,264.7305,264.5207,264.5207,300.0
2024-07-22 13:05:00,264.99,265.12,264.96,265.12,400.0,264.7205,264.8504,264.6905,264.8504,400.0
2024-07-22 13:10:00,265.07,265.13,264.84,265.11,1488.0,264.8004,264.8604,264.5706,264.8404,1488.0
2024-07-22 13:15:00,265.13,265.13,264.76,264.81,2102.0,264.8604,264.8604,264.4907,264.5407,2102.0
2024-07-22 13:20:00,264.76,264.94,264.74,264.8,2410.0,264.4907,264.6705,264.4708,264.5307,2410.0
2024-07-22 13:25:00,265.04,265.21,264.94,265.13,712.0,264.7704,264.9403,264.6705,264.8604,712.0
2024-07-22 13:30:00,265.13,265.85,265.12,265.85,1200.0,264.8604,265.5796,264.8504,265.5796,1200.0
2024-07-22 13:35:00,265.71,265.71,265.28,265.5,4437.0,265.4398,265.4398,265.0102,265.23,4437.0
2024-07-22 13:40:00,265.56,265.95,265.53,265.79,3022.0,265.2899,265.6795,265.2599,265.5197,3022.0
2024-07-22 13:45:00,266.0,266.16,265.9,266.01,2409.0,265.7295,265.8893,265.6296,265.7395,2409.0
2024-07-22 13:50:00,265.99,266.15,265.87,266.0,2942.0,265.7195,265.8793,265.5996,265.7295,2942.0
2024-07-22 13:55:00,266.14,266.57,266.02,266.37,3847.0,265.8693,266.2989,265.7494,266.0991,3847.0
2024-07-22 14:00:00,266.53,266.53,266.03,266.16,4047.0,266.2589,266.2589,265.7594,265.8893,4047.0
2024-07-22 14:05:00,266.16,266.42,266.03,266.34,2223.0,265.8893,266.149,265.7594,266.0691,2223.0
2024-07-22 14:10:00,266.35,266.51,266.34,266.43,1600.0,266.0791,266.239,266.0691,266.159,1600.0
2024-07-22 14:15:00,266.43,266.43,266.3,266.38,1200.0,266.159,266.159,266.0292,266.1091,1200.0
2024-07-22 14:20:00,266.42,266.63,266.34,266.63,3155.0,266.149,266.3588,266.0691,266.3588,3155.0
2024-07-22 14:25:00,266.6,266.64,266.24,266.34,2729.0,266.3289,266.3688,265.9692,266.0691,2729.0
2024-07-22 14:30:00,266.59,266.76,266.59,266.64,1125.0,266.3189,266.4887,266.3189,266.3688,1125.0
2024-07-22 14:35:00,266.64,267.09,266.53,267.09,3418.0,266.3688,266.8184,266.2589,266.8184,3418.0
2024-07-22 14:40:00,266.99,267.09,266.5,266.63,5504.0,266.7185,266.8184,266.229,266.3588,5504.0
2024-07-22 14:45:00,266.62,266.84,266.59,266.75,1651.0,266.3488,266.5686,266.3189,266.4787,1651.0
2024-07-22 14:50:00,266.75,266.91,266.58,266.58,4617.0,266.4787,266.6385,266.3089,266.3089,4617.0
2024-07-22 14:55:00,266.67,266.81,266.52,266.72,4648.0,266.3988,266.5386,266.2489,266.4487,4648.0
2024-07-22 15:00:00,266.62,266.66,266.11,266.44,2506.0,266.3488,266.3888,265.8394,266.169,2506.0
2024-07-22 15:05:00,266.51,266.55,266.38,266.42,1960.0,266.239,266.2789,266.1091,266.149,1960.0
2024-07-22 15:10:00,266.51,266.65,266.27,266.37,3292.0,266.239,266.3788,265.9992,266.0991,3292.0
2024-07-22 15:15:00,266.36,266.62,266.36,266.47,3217.0,266.0891,266.3488,266.0891,266.199,3217.0
2024-07-22 15:20:00,266.56,266.88,266.56,266.88,3355.0,266.2889,266.6086,266.2889,266.6086,3355.0
2024-07-22 15:25:00,266.79,266.79,266.05,266.05,6188.0,266.5187,266.5187,265.7794,265.7794,6188.0
2024-07-22 15:30:00,266.19,266.54,266.12,266.15,3384.0,265.9193,266.2689,265.8493,265.8793,3384.0
2024-07-22 15:35:00,266.24,266.55,266.12,266.44,4428.0,265.9692,266.2789,265.8493,266.169,4428.0
2024-07-22 15:40:00,266.5,266.56,266.31,266.48,4667.0,266.229,266.2889,266.0392,266.209,4667.0
2024-07-22 15:45:00,266.59,266.93,266.54,266.55,10372.0,266.3189,266.6585,266.2689,266.2789,10372.0
2024-07-22 15:50:00,266.57,266.99,266.57,266.72,17977.0,266.2989,266.7185,266.2989,266.4487,17977.0
2024-07-22 15:55:00,266.71,267.81,266.47,267.62,68288.0,266.4387,267.5376,266.199,267.3478,68288.0
2024-07-23 09:30:00,267.5,268.07,265.59,265.59,10957.0,267.2279,267.7974,265.3199,265.3199,10957.0
2024-07-23 09:35:00,267.13,267.13,265.81,266.73,1100.0,266.8583,266.8583,265.5397,266.4587,1100.0
2024-07-23 09:40:00,267.5,268.96,267.33,268.96,2738.0,267.2279,268.6865,267.0581,268.6865,2738.0
2024-07-23 09:45:00,268.77,269.52,268.62,269.36,4943.0,268.4967,269.2459,268.3468,269.0861,4943.0
2024-07-23 09:50:00,269.06,269.07,268.32,268.32,1820.0,268.7864,268.7963,268.0471,268.0471,1820.0
2024-07-23 09:55:00,268.09,269.46,268.09,269.12,7466.0,267.8173,269.186,267.8173,268.8463,7466.0
2024-07-23 10:00:00,268.67,270.0,268.66,269.9,4388.0,268.3968,269.7254,268.3868,269.6255,4388.0
2024-07-23 10:05:00,269.51,269.95,269.32,269.95,1179.0,269.2359,269.6755,269.0461,269.6755,1179.0
2024-07-23 10:10:00,270.0,270.2,269.06,269.19,10240.0,269.7254,269.9252,268.7864,268.9162,10240.0
2024-07-23 10:15:00,269.25,269.26,267.79,268.06,3871.0,268.9762,268.9862,267.5176,267.7874,3871.0
2024-07-23 10:20:00,268.27,268.57,267.26,267.26,3428.0,267.9972,268.2969,266.9882,266.9882,3428.0
2024-07-23 10:25:00,267.46,268.34,267.46,268.34,1761.0,267.188,268.0671,267.188,268.0671,1761.0
2024-07-23 10:30:00,268.04,268.04,267.29,267.29,3524.0,267.7674,267.7674,267.0182,267.0182,3524.0
2024-07-23 10:35:00,267.59,268.18,267.31,267.31,5106.0,267.3179,267.9073,267.0381,267.0381,5106.0
2024-07-23 10:40:00,267.34,267.61,266.73,267.61,2357.0,267.0681,267.3378,266.4587,267.3378,2357.0
2024-07-23 10:45:00,267.33,267.33,266.94,267.06,1000.0,267.0581,267.0581,266.6685,266.7884,1000.0
2024-07-23 10:50:00,267.02,267.41,266.89,267.11,1201.0,266.7484,267.138,266.6186,266.8383,1201.0
2024-07-23 10:55:00,267.32,267.71,267.05,267.5,927.0,267.0481,267.4377,266.7784,267.2279,927.0
2024-07-23 11:00:00,268.35,268.57,267.48,267.48,4305.0,268.0771,268.2969,267.208,267.208,4305.0
2024-07-23 11:05:00,267.5,267.78,267.48,267.69,1761.0,267.2279,267.5077,267.208,267.4178,1761.0
2024-07-23 11:10:00,267.59,268.27,267.42,268.14,4678.0,267.3179,267.9972,267.148,267.8673,4678.0
2024-07-23 11:15:00,267.92,268.56,267.92,268.39,3710.0,267.6475,268.2869,267.6475,268.117,3710.0
2024-07-23 11:20:00,268.31,268.53,267.55,267.74,2928.0,268.0371,268.2569,267.2779,267.4677,2928.0
2024-07-23 11:25:00,267.65,267.73,267.63,267.73,918.0,267.3778,267.4577,267.3578,267.4577,918.0
2024-07-23 11:30:00,267.89,268.17,267.67,268.11,4840.0,267.6175,267.8973,267.3978,267.8373,4840.0
2024-07-23 11:35:00,267.94,267.94,267.78,267.79,1068.0,267.6675,267.6675,267.5077,267.5176,1068.0
2024-07-23 11:40:00,268.01,268.56,267.54,268.56,5423.0,267.7374,268.2869,267.2679,268.2869,5423.0
2024-07-23 11:45:00,268.28,268.73,268.01,268.14,4498.0,268.0072,268.4567,267.7374,267.8673,4498.0
2024-07-23 11:50:00,267.17,267.66,267.16,267.66,1246.0,266.8983,267.3878,266.8883,267.3878,1246.0
2024-07-23 11:55:00,267.46,267.59,267.4,267.48,2025.0,267.188,267.3179,267.128,267.208,2025.0
2024-07-23 12:00:00,267.48,267.83,267.4,267.75,2034.0,267.208,267.5576,267.128,267.4777,2034.0
2024-07-23 12:05:00,267.73,268.04,267.43,267.63,1476.0,267.4577,267.7674,267.158,267.3578,1476.0
2024-07-23 12:10:00,267.59,267.91,267.56,267.81,3500.0,267.3179,267.6375,267.2879,267.5376,3500.0
2024-07-23 12:15:00,267.75,267.9,267.59,267.63,1644.0,267.4777,267.6275,267.3179,267.3578,1644.0
2024-07-23 12:20:00,267.56,267.56,266.61,266.61,1295.0,267.2879,267.2879,266.3388,266.3388,1295.0
2024-07-23 12:25:00,266.76,267.08,266.76,266.91,500.0,266.4887,266.8084,266.4887,266.6385,500.0
2024-07-23 12:30:00,266.89,266.89,266.67,266.68,200.0,266.6186,266.6186,266.3988,266.4088,200.0
2024-07-23 12:35:00,266.67,266.67,266.29,266.36,2293.0,266.3988,266.3988,266.0192,266.0891,2293.0
2024-07-23 12:40:00,266.44,266.44,265.02,265.27,24680.0,266.169,266.169,264.7505,265.0002,24680.0
2024-07-23 12:45:00,265.31,265.47,264.77,265.22,5063.0,265.0402,265.2,264.5007,264.9503,5063.0
2024-07-23 12:50:00,265.19,265.19,264.97,264.98,700.0,264.9203,264.9203,264.7005,264.7105,700.0
2024-07-23 12:55:00,265.0,265.36,264.79,265.09,4250.0,264.7305,265.0901,264.5207,264.8204,4250.0
2024-07-23 13:00:00,265.19,265.4,265.11,265.11,3931.0,264.9203,265.1301,264.8404,264.8404,3931.0
2024-07-23 13:05:00,264.92,265.48,264.8,265.48,4653.0,264.6506,265.21,264.5307,265.21,4653.0
2024-07-23 13:10:00,265.43,265.44,264.95,265.25,1411.0,265.16,265.17,264.6805,264.9802,1411.0
2024-07-23 13:15:00,264.93,264.97,264.6,264.8,1073.0,264.6606,264.7005,264.3309,264.5307,1073.0
2024-07-23 13:20:00,265.02,265.11,264.82,264.86,1030.0,264.7505,264.8404,264.5507,264.5906,1030.0
2024-07-23 13:25:00,265.2,265.44,265.04,265.44,1327.0,264.9303,265.17,264.7704,265.17,1327.0
2024-07-23 13:30:00,265.25,265.25,264.75,264.75,2437.0,264.9802,264.9802,264.4807,264.4807,2437.0
2024-07-23 13:35:00,264.75,264.75,264.66,264.67,300.0,264.4807,264.4807,264.3908,264.4008,300.0
2024-07-23 13:40:00,264.54,264.89,264.54,264.89,4708.0,264.271,264.6206,264.271,264.6206,4708.0
2024-07-23 13:45:00,264.92,265.3,264.91,265.3,1747.0,264.6506,265.0302,264.6406,265.0302,1747.0
2024-07-23 13:50:00,265.32,265.47,265.26,265.35,1896.0,265.0502,265.2,264.9902,265.0801,1896.0
2024-07-23 13:55:00,265.49,265.65,265.02,265.02,7739.0,265.22,265.3798,264.7505,264.7505,7739.0
2024-07-23 14:00:00,265.14,265.47,265.12,265.47,910.0,264.8703,265.2,264.8504,265.2,910.0
2024-07-23 14:05:00,265.35,265.43,265.24,265.34,600.0,265.0801,265.16,264.9702,265.0701,600.0
2024-07-23 14:10:00,265.35,265.93,265.34,265.75,4383.0,265.0801,265.6595,265.0701,265.4797,4383.0
2024-07-23 14:15:00,266.04,266.12,265.99,266.12,1137.0,265.7694,265.8493,265.7195,265.8493,1137.0
2024-07-23 14:20:00,266.21,266.44,266.05,266.09,3465.0,265.9393,266.169,265.7794,265.8194,3465.0
2024-07-23 14:25:00,266.01,266.12,265.58,265.81,6078.0,265.7395,265.8493,265.3099,265.5397,6078.0
2024-07-23 14:30:00,265.84,266.4,265.76,266.09,1950.0,265.5696,266.1291,265.4897,265.8194,1950.0
2024-07-23 14:35:00,266.08,266.53,265.63,265.78,3665.0,265.8094,266.2589,265.3598,265.5097,3665.0
2024-07-23 14:40:00,265.58,265.96,265.41,265.81,1688.0,265.3099,265.6895,265.1401,265.5397,1688.0
2024-07-23 14:45:00,265.71,265.71,265.02,265.19,4780.0,265.4398,265.4398,264.7505,264.9203,4780.0
2024-07-23 14:50:00,264.98,265.0,264.21,264.36,13095.0,264.7105,264.7305,263.9413,264.0911,13095.0
2024-07-23 14:55:00,264.37,264.89,264.1,264.33,16758.0,264.1011,264.6206,263.8314,264.0612,16758.0
2024-07-23 15:00:00,264.17,264.61,264.16,264.59,4671.0,263.9013,264.3409,263.8913,264.3209,4671.0
2024-07-23 15:05:00,264.59,264.72,263.91,264.14,7124.0,264.3209,264.4508,263.6416,263.8714,7124.0
2024-07-23 15:10:00,264.28,264.28,263.95,263.96,2224.0,264.0112,264.0112,263.6816,263.6915,2224.0
2024-07-23 15:15:00,263.93,263.93,263.69,263.83,1200.0,263.6616,263.6616,263.4218,263.5617,1200.0
2024-07-23 15:20:00,264.06,264.38,264.06,264.3,2599.0,263.7914,264.1111,263.7914,264.0312,2599.0
2024-07-23 15:25:00,264.31,264.31,263.83,263.96,2716.0,264.0412,264.0412,263.5617,263.6915,2716.0
2024-07-23 15:30:00,263.93,264.13,263.62,263.69,11793.0,263.6616,263.8614,263.3519,263.4218,11793.0
2024-07-23 15:35:00,263.56,263.64,263.23,263.31,9109.0,263.292,263.3719,262.9623,263.0422,9109.0
2024-07-23 15:40:00,263.2,263.66,262.92,263.15,15370.0,262.9323,263.3918,262.6526,262.8824,15370.0
2024-07-23 15:45:00,263.35,263.39,262.85,263.04,19981.0,263.0822,263.1221,262.5827,262.7725,19981.0
2024-07-23 15:50:00,262.96,263.88,262.96,263.66,26319.0,262.6926,263.6116,262.6926,263.3918,26319.0
2024-07-23 15:55:00,263.63,264.46,263.51,264.44,57526.0,263.3619,264.191,263.242,264.1711,57526.0
2024-07-24 09:30:00,261.11,261.11,259.81,260.82,11886.0,260.8444,260.8444,259.5458,260.5547,11886.0
2024-07-24 09:35:00,261.03,261.73,261.03,261.19,1500.0,260.7645,261.4638,260.7645,260.9244,1500.0
2024-07-24 09:40:00,261.78,262.21,260.04,260.48,2173.0,261.5138,261.9433,259.7755,260.2151,2173.0
2024-07-24 09:45:00,260.92,261.36,260.18,260.18,3101.0,260.6546,261.0942,259.9154,259.9154,3101.0
2024-07-24 09:50:00,260.46,260.46,257.72,257.86,3737.0,260.1951,260.1951,257.4579,257.5977,3737.0
2024-07-24 09:55:00,257.84,257.93,257.2,257.84,2150.0,257.5778,257.6677,256.9384,257.5778,2150.0
2024-07-24 10:00:00,257.85,259.83,257.84,259.29,3779.0,257.5878,259.5657,257.5778,259.0263,3779.0
2024-07-24 10:05:00,259.31,259.31,258.52,258.85,5417.0,259.0463,259.0463,258.2571,258.5867,5417.0
2024-07-24 10:10:00,258.63,258.7,257.95,258.41,4554.0,258.367,258.4369,257.6877,258.1472,4554.0
2024-07-24 10:15:00,258.17,259.16,258.02,259.16,2900.0,257.9074,258.8964,257.7576,258.8964,2900.0
2024-07-24 10:20:00,259.66,260.35,259.32,259.94,3001.0,259.3959,260.0852,259.0563,259.6756,3001.0
2024-07-24 10:25:00,260.34,261.2,260.34,261.2,4296.0,260.0752,260.9344,260.0752,260.9344,4296.0
2024-07-24 10:30:00,260.64,261.18,260.6,260.84,2424.0,260.3749,260.9144,260.335,260.5747,2424.0
2024-07-24 10:35:00,260.82,260.93,260.51,260.77,1164.0,260.5547,260.6646,260.2451,260.5048,1164.0
2024-07-24 10:40:00,260.86,261.31,260.86,261.03,700.0,260.5947,261.0442,260.5947,260.7645,700.0
2024-07-24 10:45:00,261.18,261.18,260.67,260.98,2755.0,260.9144,260.9144,260.4049,260.7146,2755.0
2024-07-24 10:50:00,261.15,261.23,260.89,260.98,1602.0,260.8844,260.9643,260.6247,260.7146,1602.0
2024-07-24 10:55:00,260.92,261.38,260.65,261.2,1884.0,260.6546,261.1142,260.3849,260.9344,1884.0
2024-07-24 11:00:00,261.26,261.26,260.54,260.55,3090.0,260.9943,260.9943,260.275,260.285,3090.0
2024-07-24 11:05:00,260.47,260.94,260.1,260.31,2410.0,260.2051,260.6746,259.8355,260.0453,2410.0
2024-07-24 11:10:00,259.69,260.31,259.69,260.06,1607.0,259.4259,260.0453,259.4259,259.7955,1607.0
2024-07-24 11:15:00,260.14,260.26,259.58,259.73,4614.0,259.8754,259.9953,259.316,259.4658,4614.0
2024-07-24 11:20:00,259.73,259.73,258.99,259.35,773.0,259.4658,259.4658,258.7266,259.0862,773.0
2024-07-24 11:25:00,259.21,259.5,259.16,259.45,795.0,258.9464,259.2361,258.8964,259.1861,795.0
2024-07-24 11:30:00,259.64,259.74,259.64,259.66,300.0,259.3759,259.4758,259.3759,259.3959,300.0
2024-07-24 11:35:00,259.75,260.0,259.66,259.67,1712.0,259.4858,259.7356,259.3959,259.4059,1712.0
2024-07-24 11:40:00,259.94,260.04,259.74,259.75,4549.0,259.6756,259.7755,259.4758,259.4858,4549.0
2024-07-24 11:45:00,259.57,259.74,259.36,259.48,1507.0,259.306,259.4758,259.0962,259.2161,1507.0
2024-07-24 11:50:00,259.37,259.71,259.37,259.62,582.0,259.1062,259.4459,259.1062,259.356,582.0
2024-07-24 11:55:00,259.63,260.0,259.06,259.06,3272.0,259.3659,259.7356,258.7965,258.7965,3272.0
2024-07-24 12:00:00,259.08,259.1,257.74,258.07,8403.0,258.8165,258.8365,257.4779,257.8075,8403.0
2024-07-24 12:05:00,257.87,257.89,256.84,257.18,2961.0,257.6077,257.6277,256.5788,256.9184,2961.0
2024-07-24 12:10:00,257.14,257.7,256.69,257.16,5366.0,256.8785,257.4379,256.4289,256.8985,5366.0
2024-07-24 12:15:00,257.3,257.83,257.29,257.57,2746.0,257.0383,257.5678,257.0283,257.308,2746.0
2024-07-24 12:20:00,257.56,258.41,257.56,257.56,6599.0,257.2981,258.1472,257.2981,257.2981,6599.0
2024-07-24 12:25:00,257.56,257.73,256.96,256.96,5255.0,257.2981,257.4679,256.6987,256.6987,5255.0
2024-07-24 12:30:00,257.0,257.56,256.99,257.17,3595.0,256.7386,257.2981,256.7286,256.9085,3595.0
2024-07-24 12:35:00,257.11,257.12,255.68,255.68,8535.0,256.8485,256.8585,255.42,255.42,8535.0
2024-07-24 12:40:00,255.97,255.97,254.87,254.87,7617.0,255.7097,255.7097,254.6108,254.6108,7617.0
2024-07-24 12:45:00,254.95,255.83,254.89,255.47,2710.0,254.6907,255.5698,254.6308,255.2102,2710.0
2024-07-24 12:50:00,255.41,255.83,255.41,255.66,2507.0,255.1502,255.5698,255.1502,255.4,2507.0
2024-07-24 12:55:00,255.57,255.78,255.46,255.46,1300.0,255.3101,255.5199,255.2002,255.2002,1300.0
2024-07-24 13:00:00,255.53,255.53,254.7,255.09,4216.0,255.2701,255.2701,254.441,254.8306,4216.0
2024-07-24 13:05:00,255.0,256.13,254.83,255.96,6591.0,254.7407,255.8695,254.5708,255.6997,6591.0
2024-07-24 13:10:00,255.84,255.99,255.71,255.8,2500.0,255.5798,255.7297,255.4499,255.5398,2500.0
2024-07-24 13:15:00,255.78,256.07,255.52,256.06,3111.0,255.5199,255.8096,255.2601,255.7996,3111.0
2024-07-24 13:20:00,255.83,256.02,255.52,255.56,3869.0,255.5698,255.7596,255.2601,255.3001,3869.0
2024-07-24 13:25:00,255.71,256.62,255.71,256.41,4632.0,255.4499,256.359,255.4499,256.1492,4632.0
2024-07-24 13:30:00,256.1,256.65,255.98,256.65,2326.0,255.8395,256.389,255.7197,256.389,2326.0
2024-07-24 13:35:00,256.54,256.59,256.17,256.59,2505.0,256.2791,256.329,255.9095,256.329,2505.0
2024-07-24 13:40:00,257.06,257.09,256.67,256.81,900.0,256.7986,256.8285,256.409,256.5488,900.0
2024-07-24 13:45:00,256.86,256.87,256.06,256.06,9029.0,256.5988,256.6088,255.7996,255.7996,9029.0
2024-07-24 13:50:00,256.31,256.6,256.18,256.48,2532.0,256.0493,256.339,255.9195,256.2192,2532.0
2024-07-24 13:55:00,256.42,256.61,256.14,256.25,1615.0,256.1592,256.349,255.8795,255.9894,1615.0
2024-07-24 14:00:00,256.04,256.41,255.95,256.29,1743.0,255.7796,256.1492,255.6897,256.0293,1743.0
2024-07-24 14:05:00,256.33,256.66,256.31,256.54,1044.0,256.0693,256.399,256.0493,256.2791,1044.0
2024-07-24 14:10:00,256.49,256.5,256.17,256.32,3301.0,256.2291,256.2391,255.9095,256.0593,3301.0
2024-07-24 14:15:00,256.2,256.2,255.93,256.0,2013.0,255.9394,255.9394,255.6697,255.7396,2013.0
2024-07-24 14:20:00,256.03,256.03,255.75,255.94,1449.0,255.7696,255.7696,255.4899,255.6797,1449.0
2024-07-24 14:25:00,255.99,256.04,255.49,255.58,2875.0,255.7297,255.7796,255.2302,255.3201,2875.0
2024-07-24 14:30:00,255.72,255.97,255.37,255.37,2920.0,255.4599,255.7097,255.1103,255.1103,2920.0
2024-07-24 14:35:00,255.4,255.53,254.93,255.18,2361.0,255.1403,255.2701,254.6707,254.9205,2361.0
2024-07-24 14:40:00,255.26,255.38,254.87,254.88,2142.0,255.0004,255.1203,254.6108,254.6208,2142.0
2024-07-24 14:45:00,254.72,255.07,254.22,254.42,11539.0,254.4609,254.8106,253.9615,254.1612,11539.0
2024-07-24 14:50:00,254.59,254.73,254.26,254.5,7151.0,254.3311,254.4709,254.0014,254.2412,7151.0
2024-07-24 14:55:00,254.18,254.67,253.99,254.0,7492.0,253.9215,254.411,253.7317,253.7417,7492.0
2024-07-24 15:00:00,254.12,254.28,253.93,254.04,12099.0,253.8616,254.0214,253.6717,253.7816,12099.0
2024-07-24 15:05:00,254.04,254.12,253.5,253.98,3515.0,253.7816,253.8616,253.2422,253.7217,3515.0
2024-07-24 15:10:00,254.31,254.31,253.59,254.11,4677.0,254.0514,254.0514,253.3321,253.8516,4677.0
2024-07-24 15:15:00,253.94,254.21,253.77,253.99,2895.0,253.6817,253.9515,253.5119,253.7317,2895.0
2024-07-24 15:20:00,254.14,254.48,253.92,254.01,3584.0,253.8815,254.2212,253.6618,253.7517,3584.0
2024-07-24 15:25:00,253.91,254.0,253.14,253.14,5153.0,253.6518,253.7417,252.8825,252.8825,5153.0
2024-07-24 15:30:00,253.42,254.15,253.33,253.98,2737.0,253.1623,253.8915,253.0724,253.7217,2737.0
2024-07-24 15:35:00,253.97,254.03,253.08,253.08,6734.0,253.7117,253.7716,252.8226,252.8226,6734.0
2024-07-24 15:40:00,253.19,253.31,252.56,252.56,5287.0,252.9325,253.0524,252.3031,252.3031,5287.0
2024-07-24 15:45:00,252.53,252.53,251.66,251.88,12195.0,252.2732,252.2732,251.4041,251.6238,12195.0
2024-07-24 15:50:00,251.91,252.08,251.05,251.05,12976.0,251.6538,251.8236,250.7947,250.7947,12976.0
2024-07-24 15:55:00,251.0,251.99,250.74,251.99,33235.0,250.7447,251.7337,250.485,251.7337,33235.0
2024-07-25 09:30:00,253.5,254.26,250.66,251.0,25270.0,253.2422,254.0014,250.4051,250.7447,25270.0
2024-07-25 09:35:00,250.66,250.8,250.0,250.0,847.0,250.4051,250.5449,249.7457,249.7457,847.0
2024-07-25 09:40:00,248.96,251.35,248.77,251.08,10766.0,248.7068,251.0944,248.517,250.8246,10766.0
2024-07-25 09:45:00,251.23,251.66,250.28,250.78,3374.0,250.9745,251.4041,250.0255,250.5249,3374.0
2024-07-25 09:50:00,251.14,251.79,250.99,251.15,4100.0,250.8846,251.5339,250.7347,250.8946,4100.0
2024-07-25 09:55:00,251.08,251.44,249.62,249.99,6643.0,250.8246,251.1843,249.3661,249.7358,6643.0
2024-07-25 10:00:00,249.99,250.05,246.81,247.25,9984.0,249.7358,249.7957,246.559,246.9985,9984.0
2024-07-25 10:05:00,247.35,247.8,246.17,246.19,13666.0,247.0984,247.548,245.9196,245.9396,13666.0
2024-07-25 10:10:00,246.56,248.86,246.47,248.77,29312.0,246.3092,248.6069,246.2193,248.517,29312.0
2024-07-25 10:15:00,248.42,250.3,248.42,250.2,7676.0,248.1673,250.0454,248.1673,249.9455,7676.0
2024-07-25 10:20:00,249.73,250.3,249.68,250.09,3334.0,249.476,250.0454,249.4261,249.8357,3334.0
2024-07-25 10:25:00,250.29,251.72,250.11,251.69,5721.0,250.0354,251.464,249.8556,251.434,5721.0
2024-07-25 10:30:00,251.45,252.41,250.71,251.88,9944.0,251.1943,252.1533,250.455,251.6238,9944.0
2024-07-25 10:35:00,252.1,252.15,249.62,249.62,10313.0,251.8436,251.8936,249.3661,249.3661,10313.0
2024-07-25 10:40:00,249.23,250.18,249.23,249.92,11734.0,248.9765,249.9256,248.9765,249.6658,11734.0
2024-07-25 10:45:00,250.65,250.87,249.75,250.38,3395.0,250.3951,250.6149,249.496,250.1254,3395.0
2024-07-25 10:50:00,250.94,252.29,250.85,252.28,3001.0,250.6848,252.0334,250.5949,252.0234,3001.0
2024-07-25 10:55:00,252.52,252.89,252.02,252.89,8391.0,252.2632,252.6328,251.7637,252.6328,8391.0
2024-07-25 11:00:00,252.93,253.33,251.54,251.81,10076.0,252.6728,253.0724,251.2842,251.5539,10076.0
2024-07-25 11:05:00,251.98,252.5,251.66,252.3,2571.0,251.7237,252.2432,251.4041,252.0434,2571.0
2024-07-25 11:10:00,251.98,252.57,251.56,252.2,3410.0,251.7237,252.3131,251.3042,251.9435,3410.0
2024-07-25 11:15:00,252.23,252.65,251.98,252.34,4423.0,251.9735,252.393,251.7237,252.0834,4423.0
2024-07-25 11:20:00,251.96,251.96,251.18,251.5,2649.0,251.7037,251.7037,250.9245,251.2442,2649.0
2024-07-25 11:25:00,251.48,251.64,250.86,250.97,1790.0,251.2242,251.3841,250.6049,250.7148,1790.0
2024-07-25 11:30:00,251.13,251.54,250.79,251.54,4282.0,250.8746,251.2842,250.5349,251.2842,4282.0
2024-07-25 11:35:00,251.45,251.45,250.41,250.85,5509.0,251.1943,251.1943,250.1553,250.5949,5509.0
2024-07-25 11:40:00,250.68,251.28,250.45,250.81,2572.0,250.4251,251.0244,250.1953,250.5549,2572.0
2024-07-25 11:45:00,251.02,251.18,250.54,250.83,1137.0,250.7647,250.9245,250.2852,250.5749,1137.0
2024-07-25 11:50:00,250.83,251.47,250.82,251.39,4397.0,250.5749,251.2142,250.5649,251.1343,4397.0
2024-07-25 11:55:00,251.62,251.62,250.98,251.44,2930.0,251.3641,251.3641,250.7247,251.1843,2930.0
2024-07-25 12:00:00,251.78,252.02,251.6,251.97,1230.0,251.5239,251.7637,251.3441,251.7137,1230.0
2024-07-25 12:05:00,251.73,251.86,251.28,251.69,2413.0,251.474,251.6039,251.0244,251.434,2413.0
2024-07-25 12:10:00,251.62,251.97,251.34,251.97,1238.0,251.3641,251.7137,251.0844,251.7137,1238.0
2024-07-25 12:15:00,252.02,252.3,251.82,252.11,1300.0,251.7637,252.0434,251.5639,251.8536,1300.0
2024-07-25 12:20:00,251.99,252.25,251.82,252.04,7370.0,251.7337,251.9935,251.5639,251.7837,7370.0
2024-07-25 12:25:00,251.91,252.25,251.87,252.11,14760.0,251.6538,251.9935,251.6138,251.8536,14760.0
2024-07-25 12:30:00,252.03,252.11,251.76,251.9,7241.0,251.7737,251.8536,251.504,251.6438,7241.0
2024-07-25 12:35:00,251.91,251.93,251.5,251.93,2958.0,251.6538,251.6738,251.2442,251.6738,2958.0
2024-07-25 12:40:00,251.89,251.97,251.55,251.73,1564.0,251.6338,251.7137,251.2942,251.474,1564.0
2024-07-25 12:45:00,251.67,251.76,251.14,251.31,5245.0,251.414,251.504,250.8846,251.0544,5245.0
2024-07-25 12:50:00,251.33,251.41,250.74,250.88,9796.0,251.0744,251.1543,250.485,250.6248,9796.0
2024-07-25 12:55:00,250.89,251.8,250.89,251.3,33291.0,250.6348,251.5439,250.6348,251.0444,33291.0
2024-07-25 13:00:00,251.74,253.56,251.74,253.5,10275.0,251.484,253.3021,251.484,253.2422,10275.0
2024-07-25 13:05:00,253.58,254.44,253.58,254.44,1100.0,253.3221,254.1812,253.3221,254.1812,1100.0
2024-07-25 13:10:00,254.35,254.35,253.28,253.34,2851.0,254.0913,254.0913,253.0224,253.0823,2851.0
2024-07-25 13:15:00,253.58,253.83,253.0,253.0,3605.0,253.3221,253.5718,252.7427,252.7427,3605.0
2024-07-25 13:20:00,253.23,253.52,252.65,252.65,2601.0,252.9725,253.2622,252.393,252.393,2601.0
2024-07-25 13:25:00,252.87,253.1,252.61,252.87,2143.0,252.6128,252.8426,252.3531,252.6128,2143.0
2024-07-25 13:30:00,253.06,253.06,252.34,252.65,1747.0,252.8026,252.8026,252.0834,252.393,1747.0
2024-07-25 13:35:00,252.88,252.89,252.54,252.55,2248.0,252.6228,252.6328,252.2832,252.2931,2248.0
2024-07-25 13:40:00,252.72,252.74,252.25,252.25,1850.0,252.463,252.483,251.9935,251.9935,1850.0
2024-07-25 13:45:00,252.18,252.39,251.99,252.17,4247.0,251.9235,252.1333,251.7337,251.9135,4247.0
2024-07-25 13:50:00,252.03,252.42,252.02,252.08,4486.0,251.7737,252.1633,251.7637,251.8236,4486.0
2024-07-25 13:55:00,251.99,252.63,251.9,252.59,3504.0,251.7337,252.3731,251.6438,252.3331,3504.0
2024-07-25 14:00:00,252.42,252.68,251.96,252.21,2895.0,252.1633,252.423,251.7037,251.9535,2895.0
2024-07-25 14:05:00,252.13,252.13,251.77,251.99,2964.0,251.8736,251.8736,251.5139,251.7337,2964.0
2024-07-25 14:10:00,251.82,252.18,251.78,252.06,2214.0,251.5639,251.9235,251.5239,251.8036,2214.0
2024-07-25 14:15:00,252.05,252.7,252.05,252.55,4753.0,251.7937,252.443,251.7937,252.2931,4753.0
2024-07-25 14:20:00,252.56,252.76,251.94,252.07,5097.0,252.3031,252.5029,251.6838,251.8136,5097.0
2024-07-25 14:25:00,252.16,252.4,252.05,252.05,1928.0,251.9035,252.1433,251.7937,251.7937,1928.0
2024-07-25 14:30:00,252.28,252.73,252.28,252.52,2639.0,252.0234,252.473,252.0234,252.2632,2639.0
2024-07-25 14:35:00,252.49,252.52,251.76,251.76,3188.0,252.2332,252.2632,251.504,251.504,3188.0
2024-07-25 14:40:00,251.85,251.85,250.9,251.15,1815.0,251.5939,251.5939,250.6448,250.8946,1815.0
2024-07-25 14:45:00,251.01,251.01,250.28,250.28,2951.0,250.7547,250.7547,250.0255,250.0255,2951.0
2024-07-25 14:50:00,250.34,250.74,250.3,250.48,5322.0,250.0854,250.485,250.0454,250.2253,5322.0
2024-07-25 14:55:00,250.68,250.97,250.68,250.89,2540.0,250.4251,250.7148,250.4251,250.6348,2540.0
2024-07-25 15:00:00,250.9,251.08,250.6,250.6,3002.0,250.6448,250.8246,250.3451,250.3451,3002.0
2024-07-25 15:05:00,250.68,250.89,250.35,250.43,2559.0,250.4251,250.6348,250.0954,250.1753,2559.0
2024-07-25 15:10:00,250.42,250.55,250.37,250.4,2947.0,250.1653,250.2952,250.1154,250.1453,2947.0
2024-07-25 15:15:00,250.55,250.69,250.24,250.44,4886.0,250.2952,250.435,249.9855,250.1853,4886.0
2024-07-25 15:20:00,250.43,251.1,250.42,251.1,1739.0,250.1753,250.8446,250.1653,250.8446,1739.0
2024-07-25 15:25:00,251.24,251.86,251.23,251.68,4127.0,250.9845,251.6039,250.9745,251.424,4127.0
2024-07-25 15:30:00,251.75,252.0,251.28,251.43,4314.0,251.494,251.7437,251.0244,251.1743,4314.0
2024-07-25 15:35:00,251.28,251.42,250.6,250.6,3996.0,251.0244,251.1643,250.3451,250.3451,3996.0
2024-07-25 15:40:00,250.54,250.93,250.24,250.3,3435.0,250.2852,250.6748,249.9855,250.0454,3435.0
2024-07-25 15:45:00,250.25,250.42,250.01,250.28,6688.0,249.9955,250.1653,249.7557,250.0255,6688.0
2024-07-25 15:50:00,250.52,250.58,249.21,249.22,15069.0,250.2652,250.3252,248.9565,248.9665,15069.0
2024-07-25 15:55:00,249.16,249.53,248.71,248.73,33810.0,248.9066,249.2762,248.4571,248.477,33810.0
2024-07-26 09:30:00,254.35,256.57,253.74,254.8,10489.0,254.0913,256.3091,253.4819,254.5409,10489.0
2024-07-26 09:35:00,256.16,257.71,255.6,256.73,2334.0,255.8995,257.4479,255.34,256.4689,2334.0
2024-07-26 09:40:00,257.38,257.38,254.4,256.18,4282.0,257.1182,257.1182,254.1413,255.9195,4282.0
2024-07-26 09:45:00,255.84,257.06,255.84,257.06,971.0,255.5798,256.7986,255.5798,256.7986,971.0
2024-07-26 09:50:00,256.28,257.15,255.41,257.15,4292.0,256.0194,256.8885,255.1502,256.8885,4292.0
2024-07-26 09:55:00,257.17,258.17,257.17,257.81,1554.0,256.9085,257.9074,256.9085,257.5478,1554.0
2024-07-26 10:00:00,257.83,258.37,257.24,257.24,3424.0,257.5678,258.1072,256.9784,256.9784,3424.0
2024-07-26 10:05:00,257.22,257.38,256.66,257.11,5410.0,256.9584,257.1182,256.399,256.8485,5410.0
2024-07-26 10:10:00,257.22,258.34,257.22,257.3,2425.0,256.9584,258.0773,256.9584,257.0383,2425.0
2024-07-26 10:15:00,257.07,257.64,256.65,256.79,3337.0,256.8086,257.378,256.389,256.5288,3337.0
2024-07-26 10:20:00,256.84,257.04,255.88,256.75,3544.0,256.5788,256.7786,255.6198,256.4889,3544.0
2024-07-26 10:25:00,256.44,256.83,256.0,256.0,2071.0,256.1792,256.5688,255.7396,255.7396,2071.0
2024-07-26 10:30:00,255.68,256.11,254.65,254.66,2185.0,255.42,255.8495,254.391,254.401,2185.0
2024-07-26 10:35:00,255.06,256.03,255.06,255.82,2160.0,254.8006,255.7696,254.8006,255.5598,2160.0
2024-07-26 10:40:00,255.71,256.55,255.67,256.55,774.0,255.4499,256.2891,255.41,256.2891,774.0
2024-07-26 10:45:00,256.38,256.9,255.99,255.99,3943.0,256.1193,256.6387,255.7297,255.7297,3943.0
2024-07-26 10:50:00,256.06,256.07,255.53,256.0,1336.0,255.7996,255.8096,255.2701,255.7396,1336.0
2024-07-26 10:55:00,255.74,256.21,255.09,256.19,4813.0,255.4799,255.9494,254.8306,255.9294,4813.0
2024-07-26 11:00:00,256.3,257.01,256.27,256.55,1386.0,256.0393,256.7486,256.0094,256.2891,1386.0
2024-07-26 11:05:00,256.92,256.97,256.12,256.86,1200.0,256.6587,256.7087,255.8595,256.5988,1200.0
2024-07-26 11:10:00,256.93,257.0,256.42,257.0,1788.0,256.6687,256.7386,256.1592,256.7386,1788.0
2024-07-26 11:15:00,256.43,256.78,256.06,256.25,2288.0,256.1692,256.5188,255.7996,255.9894,2288.0
2024-07-26 11:20:00,256.62,257.24,256.57,256.78,1046.0,256.359,256.9784,256.3091,256.5188,1046.0
2024-07-26 11:25:00,256.62,256.62,256.23,256.51,818.0,256.359,256.359,255.9694,256.2491,818.0
2024-07-26 11:30:00,256.38,257.05,256.37,256.72,1000.0,256.1193,256.7886,256.1093,256.4589,1000.0
2024-07-26 11:35:00,256.68,257.0,256.68,257.0,600.0,256.4189,256.7386,256.4189,256.7386,600.0
2024-07-26 11:40:00,257.0,257.12,256.72,257.12,1301.0,256.7386,256.8585,256.4589,256.8585,1301.0
2024-07-26 11:45:00,256.88,257.14,256.68,257.06,1204.0,256.6187,256.8785,256.4189,256.7986,1204.0
2024-07-26 11:50:00,257.19,257.29,256.8,256.87,5734.0,256.9284,257.0283,256.5388,256.6088,5734.0
2024-07-26 11:55:00,256.66,257.18,256.65,257.18,683.0,256.399,256.9184,256.389,256.9184,683.0
2024-07-26 12:00:00,257.38,258.0,257.28,257.73,3886.0,257.1182,257.7376,257.0183,257.4679,3886.0
2024-07-26 12:05:00,257.79,257.96,257.78,257.92,904.0,257.5278,257.6976,257.5178,257.6577,904.0
2024-07-26 12:10:00,258.14,258.15,257.31,257.31,5018.0,257.8775,257.8875,257.0483,257.0483,5018.0
2024-07-26 12:15:00,257.68,257.71,257.29,257.29,1825.0,257.4179,257.4479,257.0283,257.0283,1825.0
2024-07-26 12:20:00,257.21,257.37,257.0,257.0,1994.0,256.9484,257.1082,256.7386,256.7386,1994.0
2024-07-26 12:25:00,257.27,257.73,257.03,257.72,948.0,257.0083,257.4679,256.7686,257.4579,948.0
2024-07-26 12:30:00,257.96,257.96,257.63,257.93,544.0,257.6976,257.6976,257.368,257.6677,544.0
2024-07-26 12:35:00,257.69,258.14,257.55,257.88,1592.0,257.4279,257.8775,257.2881,257.6177,1592.0
2024-07-26 12:40:00,257.87,257.95,257.55,257.73,1596.0,257.6077,257.6877,257.2881,257.4679,1596.0
2024-07-26 12:45:00,257.79,257.98,257.66,257.88,1128.0,257.5278,257.7176,257.398,257.6177,1128.0
2024-07-26 12:50:00,257.74,258.41,257.74,258.31,2238.0,257.4779,258.1472,257.4779,258.0473,2238.0
2024-07-26 12:55:00,258.52,258.52,258.14,258.25,1536.0,258.2571,258.2571,257.8775,257.9874,1536.0
2024-07-26 13:00:00,258.17,258.84,258.17,258.84,1621.0,257.9074,258.5768,257.9074,258.5768,1621.0
2024-07-26 13:05:00,258.99,258.99,258.29,258.47,4776.0,258.7266,258.7266,258.0273,258.2071,4776.0
2024-07-26 13:10:00,258.65,259.15,258.65,259.15,1309.0,258.3869,258.8864,258.3869,258.8864,1309.0
2024-07-26 13:15:00,258.87,258.87,258.4,258.4,877.0,258.6067,258.6067,258.1372,258.1372,877.0
2024-07-26 13:20:00,258.38,258.4,257.98,258.13,1881.0,258.1172,258.1372,257.7176,257.8675,1881.0
2024-07-26 13:25:00,258.1,258.8,258.1,258.73,1757.0,257.8375,258.5368,257.8375,258.4669,1757.0
2024-07-26 13:30:00,258.73,258.88,257.76,257.76,4216.0,258.4669,258.6167,257.4979,257.4979,4216.0
2024-07-26 13:35:00,257.9,257.9,257.01,257.48,3372.0,257.6377,257.6377,256.7486,257.2181,3372.0
2024-07-26 13:40:00,257.48,257.48,257.18,257.29,997.0,257.2181,257.2181,256.9184,257.0283,997.0
2024-07-26 13:45:00,257.69,258.43,257.5,257.88,1963.0,257.4279,258.1672,257.2381,257.6177,1963.0
2024-07-26 13:50:00,257.56,257.89,257.49,257.86,1046.0,257.2981,257.6277,257.2281,257.5977,1046.0
2024-07-26 13:55:00,257.9,258.41,257.86,258.07,1926.0,257.6377,258.1472,257.5977,257.8075,1926.0
2024-07-26 14:00:00,257.85,258.49,257.85,258.49,1481.0,257.5878,258.2271,257.5878,258.2271,1481.0
2024-07-26 14:05:00,257.9,258.31,257.67,257.84,1998.0,257.6377,258.0473,257.4079,257.5778,1998.0
2024-07-26 14:10:00,258.0,258.06,257.62,257.64,1856.0,257.7376,257.7975,257.358,257.378,1856.0
2024-07-26 14:15:00,257.7,257.7,257.18,257.18,1371.0,257.4379,257.4379,256.9184,256.9184,1371.0
2024-07-26 14:20:00,256.94,257.38,256.86,257.32,3666.0,256.6787,257.1182,256.5988,257.0583,3666.0
2024-07-26 14:25:00,257.52,257.52,256.92,256.92,1329.0,257.2581,257.2581,256.6587,256.6587,1329.0
2024-07-26 14:30:00,256.97,256.97,256.64,256.93,11094.0,256.7087,256.7087,256.379,256.6687,11094.0
2024-07-26 14:35:00,256.93,257.19,256.66,257.15,13363.0,256.6687,256.9284,256.399,256.8885,13363.0
2024-07-26 14:40:00,256.82,256.93,256.1,256.71,3911.0,256.5588,256.6687,255.8395,256.4489,3911.0
2024-07-26 14:45:00,257.08,257.12,256.52,256.84,2816.0,256.8185,256.8585,256.2591,256.5788,2816.0
2024-07-26 14:50:00,256.94,257.34,256.86,256.98,2559.0,256.6787,257.0783,256.5988,256.7186,2559.0
2024-07-26 14:55:00,256.94,257.54,256.94,257.13,2121.0,256.6787,257.2781,256.6787,256.8685,2121.0
2024-07-26 15:00:00,256.73,257.01,256.71,256.76,1249.0,256.4689,256.7486,256.4489,256.4989,1249.0
2024-07-26 15:05:00,256.78,257.34,256.77,257.32,1033.0,256.5188,257.0783,256.5089,257.0583,1033.0
2024-07-26 15:10:00,257.19,257.39,256.94,257.15,2264.0,256.9284,257.1282,256.6787,256.8885,2264.0
2024-07-26 15:15:00,256.92,257.39,256.78,257.29,2100.0,256.6587,257.1282,256.5188,257.0283,2100.0
2024-07-26 15:20:00,257.3,257.56,257.29,257.56,1628.0,257.0383,257.2981,257.0283,257.2981,1628.0
2024-07-26 15:25:00,257.88,258.22,257.81,257.93,2116.0,257.6177,257.9574,257.5478,257.6677,2116.0
2024-07-26 15:30:00,257.79,257.89,256.78,257.11,7671.0,257.5278,257.6277,256.5188,256.8485,7671.0
2024-07-26 15:35:00,256.93,257.35,256.89,257.23,4630.0,256.6687,257.0883,256.6287,256.9684,4630.0
2024-07-26 15:40:00,257.29,257.38,256.9,257.04,4552.0,257.0283,257.1182,256.6387,256.7786,4552.0
2024-07-26 15:45:00,257.15,257.86,257.15,257.73,5352.0,256.8885,257.5977,256.8885,257.4679,5352.0
2024-07-26 15:50:00,257.91,258.26,256.15,256.15,11228.0,257.6477,257.9973,255.8895,255.8895,11228.0
2024-07-26 15:55:00,255.92,257.14,255.92,256.73,27402.0,255.6597,256.8785,255.6597,256.4689,27402.0
2024-07-29 09:30:00,257.6,258.07,256.31,257.65,10158.0,257.338,257.8075,256.0493,257.388,10158.0
2024-07-29 09:35:00,258.6,258.96,257.21,258.06,5657.0,258.337,258.6966,256.9484,257.7975,5657.0
2024-07-29 09:40:00,258.06,258.06,256.58,257.56,4393.0,257.7975,257.7975,256.3191,257.2981,4393.0
2024-07-29 09:45:00,257.43,259.83,257.42,258.5,4087.0,257.1682,259.5657,257.1582,258.2371,4087.0
2024-07-29 09:50:00,258.89,260.97,258.12,260.32,10222.0,258.6267,260.7046,257.8575,260.0552,10222.0
2024-07-29 09:55:00,260.25,261.37,259.45,261.37,5607.0,259.9853,261.1042,259.1861,261.1042,5607.0
2024-07-29 10:00:00,261.26,261.46,260.31,261.46,7451.0,260.9943,261.1941,260.0453,261.1941,7451.0
2024-07-29 10:05:00,261.19,261.63,259.58,259.59,9503.0,260.9244,261.3639,259.316,259.326,9503.0
2024-07-29 10:10:00,258.54,258.95,257.52,258.11,4235.0,258.2771,258.6866,257.2581,257.8475,4235.0
2024-07-29 10:15:00,258.19,259.87,258.12,259.56,4460.0,257.9274,259.6057,257.8575,259.296,4460.0
2024-07-29 10:20:00,259.49,260.04,259.48,259.82,1801.0,259.2261,259.7755,259.2161,259.5558,1801.0
2024-07-29 10:25:00,259.39,259.46,258.25,258.59,3252.0,259.1262,259.1961,257.9874,258.327,3252.0
2024-07-29 10:30:00,258.59,258.59,257.93,257.95,10480.0,258.327,258.327,257.6677,257.6877,10480.0
2024-07-29 10:35:00,257.68,259.14,257.68,258.7,3066.0,257.4179,258.8764,257.4179,258.4369,3066.0
2024-07-29 10:40:00,259.22,259.22,258.54,258.55,2115.0,258.9564,258.9564,258.2771,258.287,2115.0
2024-07-29 10:45:00,258.81,258.81,258.11,258.67,3112.0,258.5468,258.5468,257.8475,258.4069,3112.0
2024-07-29 10:50:00,258.64,258.64,257.6,257.95,8112.0,258.377,258.377,257.338,257.6877,8112.0
2024-07-29 10:55:00,257.55,257.95,257.01,257.89,3432.0,257.2881,257.6877,256.7486,257.6277,3432.0
2024-07-29 11:00:00,257.59,257.66,257.15,257.4,4100.0,257.328,257.398,256.8885,257.1382,4100.0
2024-07-29 11:05:00,257.41,257.73,256.03,256.5,8115.0,257.1482,257.4679,255.7696,256.2391,8115.0
2024-07-29 11:10:00,256.04,256.11,255.1,255.1,6090.0,255.7796,255.8495,254.8406,254.8406,6090.0
2024-07-29 11:15:00,255.25,255.6,254.88,255.4,9138.0,254.9904,255.34,254.6208,255.1403,9138.0
2024-07-29 11:20:00,255.15,256.05,255.0,256.05,6465.0,254.8905,255.7896,254.7407,255.7896,6465.0
2024-07-29 11:25:00,256.07,256.13,255.44,255.44,2934.0,255.8096,255.8695,255.1802,255.1802,2934.0
2024-07-29 11:30:00,255.45,255.58,254.21,254.45,8449.0,255.1902,255.3201,253.9515,254.1912,8449.0
2024-07-29 11:35:00,254.44,255.3,254.16,255.04,1989.0,254.1812,255.0404,253.9015,254.7806,1989.0
2024-07-29 11:40:00,254.89,255.16,254.29,254.89,2692.0,254.6308,254.9005,254.0314,254.6308,2692.0
2024-07-29 11:45:00,254.65,255.41,254.65,254.91,6767.0,254.391,255.1502,254.391,254.6507,6767.0
2024-07-29 11:50:00,255.41,255.62,254.93,255.07,4104.0,255.1502,255.36,254.6707,254.8106,4104.0
2024-07-29 11:55:00,255.59,256.26,255.03,256.26,7404.0,255.3301,255.9994,254.7706,255.9994,7404.0
2024-07-29 12:00:00,256.07,258.23,255.98,257.68,10825.0,255.8096,257.9674,255.7197,257.4179,10825.0
2024-07-29 12:05:00,257.97,259.21,257.92,258.13,7046.0,257.7076,258.9464,257.6577,257.8675,7046.0
2024-07-29 12:10:00,258.13,258.55,257.9,258.29,2178.0,257.8675,258.287,257.6377,258.0273,2178.0
2024-07-29 12:15:00,258.47,258.53,258.27,258.3,1154.0,258.2071,258.2671,258.0073,258.0373,1154.0
2024-07-29 12:20:00,258.56,258.86,258.18,258.75,2188.0,258.297,258.5967,257.9174,258.4868,2188.0
2024-07-29 12:25:00,258.36,258.46,258.13,258.46,900.0,258.0972,258.1971,257.8675,258.1971,900.0
2024-07-29 12:30:00,258.06,258.71,258.0,258.46,1634.0,257.7975,258.4469,257.7376,258.1971,1634.0
2024-07-29 12:35:00,258.11,258.97,258.11,258.97,2076.0,257.8475,258.7066,257.8475,258.7066,2076.0
2024-07-29 12:40:00,258.83,258.83,258.16,258.17,2430.0,258.5668,258.5668,257.8974,257.9074,2430.0
2024-07-29 12:45:00,258.32,258.79,258.03,258.79,2419.0,258.0573,258.5268,257.7676,258.5268,2419.0
2024-07-29 12:50:00,258.32,258.51,257.81,258.47,1808.0,258.0573,258.2471,257.5478,258.2071,1808.0
2024-07-29 12:55:00,258.3,258.74,258.29,258.57,898.0,258.0373,258.4769,258.0273,258.307,898.0
2024-07-29 13:00:00,258.69,258.73,258.28,258.56,640.0,258.4269,258.4669,258.0173,258.297,640.0
2024-07-29 13:05:00,258.46,258.64,258.22,258.42,1360.0,258.1971,258.377,257.9574,258.1572,1360.0
2024-07-29 13:10:00,258.64,259.08,258.64,258.94,2351.0,258.377,258.8165,258.377,258.6767,2351.0
2024-07-29 13:15:00,258.83,259.14,258.48,259.07,2142.0,258.5668,258.8764,258.2171,258.8065,2142.0
2024-07-29 13:20:00,259.11,259.11,258.95,258.95,611.0,258.8465,258.8465,258.6866,258.6866,611.0
2024-07-29 13:25:00,259.06,259.06,258.36,258.44,1323.0,258.7965,258.7965,258.0972,258.1772,1323.0
2024-07-29 13:30:00,258.08,258.12,257.49,257.49,2108.0,257.8175,257.8575,257.2281,257.2281,2108.0
2024-07-29 13:35:00,257.28,257.75,257.23,257.75,1354.0,257.0183,257.4879,256.9684,257.4879,1354.0
2024-07-29 13:40:00,258.1,258.12,257.62,258.12,777.0,257.8375,257.8575,257.358,257.8575,777.0
2024-07-29 13:45:00,257.62,257.96,257.5,257.5,1107.0,257.358,257.6976,257.2381,257.2381,1107.0
2024-07-29 13:50:00,257.5,258.06,257.44,258.06,1762.0,257.2381,257.7975,257.1782,257.7975,1762.0
2024-07-29 13:55:00,258.08,258.08,257.77,257.98,796.0,257.8175,257.8175,257.5078,257.7176,796.0
2024-07-29 14:00:00,257.97,257.97,257.46,257.81,2593.0,257.7076,257.7076,257.1982,257.5478,2593.0
2024-07-29 14:05:00,257.85,258.03,257.73,257.86,778.0,257.5878,257.7676,257.4679,257.5977,778.0
2024-07-29 14:10:00,258.04,258.04,257.8,257.81,584.0,257.7776,257.7776,257.5378,257.5478,584.0
2024-07-29 14:15:00,257.61,257.61,256.77,257.37,8055.0,257.348,257.348,256.5089,257.1082,8055.0
2024-07-29 14:20:00,257.56,257.67,257.06,257.36,2322.0,257.2981,257.4079,256.7986,257.0983,2322.0
2024-07-29 14:25:00,257.65,257.65,256.76,257.54,2261.0,257.388,257.388,256.4989,257.2781,2261.0
2024-07-29 14:30:00,257.4,257.4,256.82,256.82,1907.0,257.1382,257.1382,256.5588,256.5588,1907.0
2024-07-29 14:35:00,256.94,257.24,256.7,256.88,2500.0,256.6787,256.9784,256.4389,256.6187,2500.0
2024-07-29 14:40:00,257.01,257.5,257.01,257.3,7053.0,256.7486,257.2381,256.7486,257.0383,7053.0
2024-07-29 14:45:00,257.5,257.53,256.6,256.82,7696.0,257.2381,257.2681,256.339,256.5588,7696.0
2024-07-29 14:50:00,256.59,256.59,256.4,256.59,1485.0,256.329,256.329,256.1392,256.329,1485.0
2024-07-29 14:55:00,256.51,257.44,256.51,257.35,2735.0,256.2491,257.1782,256.2491,257.0883,2735.0
2024-07-29 15:00:00,257.13,257.79,257.13,257.78,3823.0,256.8685,257.5278,256.8685,257.5178,3823.0
2024-07-29 15:05:00,257.56,257.73,256.92,256.92,4244.0,257.2981,257.4679,256.6587,256.6587,4244.0
2024-07-29 15:10:00,257.04,257.49,257.04,257.28,2481.0,256.7786,257.2281,256.7786,257.0183,2481.0
2024-07-29 15:15:00,257.38,257.39,256.98,257.22,2346.0,257.1182,257.1282,256.7186,256.9584,2346.0
2024-07-29 15:20:00,257.18,257.71,257.05,257.68,4070.0,256.9184,257.4479,256.7886,257.4179,4070.0
2024-07-29 15:25:00,257.36,257.42,257.13,257.39,3232.0,257.0983,257.1582,256.8685,257.1282,3232.0
2024-07-29 15:30:00,257.46,257.72,257.31,257.55,5735.0,257.1982,257.4579,257.0483,257.2881,5735.0
2024-07-29 15:35:00,257.55,257.72,257.22,257.66,4928.0,257.2881,257.4579,256.9584,257.398,4928.0
2024-07-29 15:40:00,257.72,257.95,257.19,257.28,10527.0,257.4579,257.6877,256.9284,257.0183,10527.0
2024-07-29 15:45:00,257.36,257.36,256.68,256.79,8004.0,257.0983,257.0983,256.4189,256.5288,8004.0
2024-07-29 15:50:00,256.99,257.08,256.35,256.43,9740.0,256.7286,256.8185,256.0893,256.1692,9740.0
2024-07-29 15:55:00,256.45,256.71,256.06,256.14,27460.0,256.1892,256.4489,255.7996,255.8795,27460.0
2024-07-30 09:30:00,257.0,259.67,257.0,259.66,8331.0,256.7386,259.4059,256.7386,259.3959,8331.0
2024-07-30 09:35:00,259.25,259.79,257.97,259.0,15301.0,258.9863,259.5258,257.7076,258.7366,15301.0
2024-07-30 09:40:00,259.69,261.24,258.8,260.16,9362.0,259.4259,260.9743,258.5368,259.8954,9362.0
2024-07-30 09:45:00,258.12,259.37,258.12,259.16,5193.0,257.8575,259.1062,257.8575,258.8964,5193.0
2024-07-30 09:50:00,259.22,259.22,258.26,258.8,1865.0,258.9564,258.9564,257.9973,258.5368,1865.0
2024-07-30 09:55:00,258.26,258.42,256.7,256.98,3600.0,257.9973,258.1572,256.4389,256.7186,3600.0
2024-07-30 10:00:00,256.74,256.79,254.5,255.1,5594.0,256.4789,256.5288,254.2412,254.8406,5594.0
2024-07-30 10:05:00,255.32,257.21,255.11,256.2,7752.0,255.0603,256.9484,254.8505,255.9394,7752.0
2024-07-30 10:10:00,256.2,256.29,253.62,254.11,6896.0,255.9394,256.0293,253.3621,253.8516,6896.0
2024-07-30 10:15:00,253.86,254.96,253.44,254.27,2575.0,253.6018,254.7007,253.1822,254.0114,2575.0
2024-07-30 10:20:00,254.97,255.17,254.01,254.64,1100.0,254.7107,254.9105,253.7517,254.381,1100.0
2024-07-30 10:25:00,254.35,255.57,254.29,254.34,2808.0,254.0913,255.3101,254.0314,254.0813,2808.0
2024-07-30 10:30:00,254.3,255.21,254.25,254.25,2025.0,254.0414,254.9504,253.9914,253.9914,2025.0
2024-07-30 10:35:00,254.44,255.64,254.25,255.64,2956.0,254.1812,255.38,253.9914,255.38,2956.0
2024-07-30 10:40:00,255.48,255.94,255.08,255.94,2100.0,255.2202,255.6797,254.8206,255.6797,2100.0
2024-07-30 10:45:00,256.2,256.55,255.47,255.47,2723.0,255.9394,256.2891,255.2102,255.2102,2723.0
2024-07-30 10:50:00,256.4,256.4,255.46,256.19,1307.0,256.1392,256.1392,255.2002,255.9294,1307.0
2024-07-30 10:55:00,255.73,256.2,254.52,254.63,5641.0,255.4699,255.9394,254.2611,254.371,5641.0
2024-07-30 11:00:00,254.44,254.46,253.59,253.59,3300.0,254.1812,254.2012,253.3321,253.3321,3300.0
2024-07-30 11:05:00,253.61,254.33,253.39,253.98,3696.0,253.3521,254.0713,253.1323,253.7217,3696.0
2024-07-30 11:10:00,253.65,254.51,253.65,254.29,3735.0,253.392,254.2512,253.392,254.0314,3735.0
2024-07-30 11:15:00,254.13,254.6,253.88,254.43,1000.0,253.8715,254.3411,253.6218,254.1712,1000.0
2024-07-30 11:20:00,254.55,254.55,253.82,254.24,1080.0,254.2911,254.2911,253.5619,253.9814,1080.0
2024-07-30 11:25:00,254.21,255.58,253.78,254.77,7464.0,253.9515,255.3201,253.5219,254.5109,7464.0
2024-07-30 11:30:00,254.99,255.0,253.96,254.16,3369.0,254.7307,254.7407,253.7017,253.9015,3369.0
2024-07-30 11:35:00,254.53,254.82,253.98,254.26,1950.0,254.2711,254.5608,253.7217,254.0014,1950.0
2024-07-30 11:40:00,254.27,254.66,253.46,253.81,1930.0,254.0114,254.401,253.2022,253.5519,1930.0
2024-07-30 11:45:00,253.65,254.14,253.1,253.1,4331.0,253.392,253.8815,252.8426,252.8426,4331.0
2024-07-30 11:50:00,253.04,253.12,252.75,252.75,1014.0,252.7827,252.8626,252.4929,252.4929,1014.0
2024-07-30 11:55:00,252.75,253.29,252.75,253.08,4109.0,252.4929,253.0324,252.4929,252.8226,4109.0
2024-07-30 12:00:00,253.17,253.48,252.81,252.81,3445.0,252.9125,253.2222,252.5529,252.5529,3445.0
2024-07-30 12:05:00,253.16,253.72,253.15,253.7,4625.0,252.9025,253.462,252.8925,253.442,4625.0
2024-07-30 12:10:00,253.41,253.73,253.39,253.39,2125.0,253.1523,253.4719,253.1323,253.1323,2125.0
2024-07-30 12:15:00,253.38,253.38,252.99,253.36,1400.0,253.1223,253.1223,252.7327,253.1023,1400.0
2024-07-30 12:20:00,253.09,253.09,252.4,252.4,2551.0,252.8326,252.8326,252.1433,252.1433,2551.0
2024-07-30 12:25:00,252.53,253.24,252.53,252.86,2906.0,252.2732,252.9824,252.2732,252.6028,2906.0
2024-07-30 12:30:00,252.85,253.11,252.85,252.92,1900.0,252.5928,252.8526,252.5928,252.6628,1900.0
2024-07-30 12:35:00,253.0,253.57,252.74,253.21,2500.0,252.7427,253.3121,252.483,252.9525,2500.0
2024-07-30 12:40:00,253.28,253.28,252.72,252.76,1250.0,253.0224,253.0224,252.463,252.5029,1250.0
2024-07-30 12:45:00,252.76,253.06,252.32,252.42,3629.0,252.5029,252.8026,252.0634,252.1633,3629.0
2024-07-30 12:50:00,252.29,252.51,251.42,251.42,3628.0,252.0334,252.2532,251.1643,251.1643,3628.0
2024-07-30 12:55:00,251.23,251.63,250.97,250.97,13212.0,250.9745,251.3741,250.7148,250.7148,13212.0
2024-07-30 13:00:00,251.17,251.19,250.56,250.82,6844.0,250.9146,250.9345,250.3052,250.5649,6844.0
2024-07-30 13:05:00,250.82,251.11,250.32,250.6,19468.0,250.5649,250.8546,250.0654,250.3451,19468.0
2024-07-30 13:10:00,250.6,251.15,250.06,250.87,15859.0,250.3451,250.8946,249.8057,250.6149,15859.0
2024-07-30 13:15:00,251.02,251.02,250.6,250.75,1400.0,250.7647,250.7647,250.3451,250.495,1400.0
2024-07-30 13:20:00,251.14,251.18,250.83,250.83,3274.0,250.8846,250.9245,250.5749,250.5749,3274.0
2024-07-30 13:25:00,251.07,251.07,250.12,250.3,2250.0,250.8147,250.8147,249.8656,250.0454,2250.0
2024-07-30 13:30:00,250.48,251.19,250.33,251.09,6351.0,250.2253,250.9345,250.0754,250.8346,6351.0
2024-07-30 13:35:00,250.85,251.58,250.85,251.5,3663.0,250.5949,251.3241,250.5949,251.2442,3663.0
2024-07-30 13:40:00,251.4,251.5,251.16,251.16,2474.0,251.1443,251.2442,250.9046,250.9046,2474.0
2024-07-30 13:45:00,251.24,251.27,250.62,250.99,3601.0,250.9845,251.0145,250.3651,250.7347,3601.0
2024-07-30 13:50:00,250.79,251.25,250.05,250.05,7817.0,250.5349,250.9945,249.7957,249.7957,7817.0
2024-07-30 13:55:00,250.03,250.39,249.97,249.97,5077.0,249.7757,250.1353,249.7158,249.7158,5077.0
2024-07-30 14:00:00,250.36,250.39,250.01,250.39,2496.0,250.1054,250.1353,249.7557,250.1353,2496.0
2024-07-30 14:05:00,250.39,250.54,249.96,250.31,4578.0,250.1353,250.2852,249.7058,250.0554,4578.0
2024-07-30 14:10:00,250.31,250.32,249.81,249.93,2218.0,250.0554,250.0654,249.5559,249.6758,2218.0
2024-07-30 14:15:00,250.41,251.51,250.3,251.51,5463.0,250.1553,251.2542,250.0454,251.2542,5463.0
2024-07-30 14:20:00,251.39,251.51,251.26,251.37,1386.0,251.1343,251.2542,251.0045,251.1143,1386.0
2024-07-30 14:25:00,251.36,251.47,250.63,251.25,9221.0,251.1044,251.2142,250.3751,250.9945,9221.0
2024-07-30 14:30:00,251.61,251.61,250.95,250.96,1619.0,251.3541,251.3541,250.6948,250.7048,1619.0
2024-07-30 14:35:00,250.7,251.22,250.69,250.83,2347.0,250.445,250.9645,250.435,250.5749,2347.0
2024-07-30 14:40:00,250.88,251.95,250.88,251.82,7839.0,250.6248,251.6938,250.6248,251.5639,7839.0
2024-07-30 14:45:00,251.93,251.93,250.81,250.88,5631.0,251.6738,251.6738,250.5549,250.6248,5631.0
2024-07-30 14:50:00,251.27,251.62,251.24,251.43,5256.0,251.0145,251.3641,250.9845,251.1743,5256.0
2024-07-30 14:55:00,251.34,251.4,250.98,251.19,5459.0,251.0844,251.1443,250.7247,250.9345,5459.0
2024-07-30 15:00:00,251.17,251.51,250.88,251.13,3502.0,250.9146,251.2542,250.6248,250.8746,3502.0
2024-07-30 15:05:00,251.04,251.12,250.93,251.05,915.0,250.7847,250.8646,250.6748,250.7947,915.0
2024-07-30 15:10:00,251.22,251.49,250.82,250.82,14062.0,250.9645,251.2342,250.5649,250.5649,14062.0
2024-07-30 15:15:00,250.82,251.43,250.82,251.43,2205.0,250.5649,251.1743,250.5649,251.1743,2205.0
2024-07-30 15:20:00,251.48,251.65,251.08,251.65,4513.0,251.2242,251.3941,250.8246,251.3941,4513.0
2024-07-30 15:25:00,251.49,251.71,251.24,251.25,2985.0,251.2342,251.454,250.9845,250.9945,2985.0
2024-07-30 15:30:00,251.25,251.61,250.98,251.61,7536.0,250.9945,251.3541,250.7247,251.3541,7536.0
2024-07-30 15:35:00,251.74,251.74,250.94,251.03,6365.0,251.484,251.484,250.6848,250.7747,6365.0
2024-07-30 15:40:00,250.95,251.23,250.73,251.23,13750.0,250.6948,250.9745,250.475,250.9745,13750.0
2024-07-30 15:45:00,251.37,252.15,251.27,252.09,8051.0,251.1143,251.8936,251.0145,251.8336,8051.0
2024-07-30 15:50:00,252.2,252.6,251.68,251.68,24447.0,251.9435,252.3431,251.424,251.424,24447.0
2024-07-30 15:55:00,251.78,251.95,251.36,251.45,63083.0,251.5239,251.6938,251.1044,251.1943,63083.0
2024-07-31 09:30:00,259.9,268.78,258.05,267.79,60257.0,259.6357,268.5066,257.7876,267.5176,60257.0
2024-07-31 09:35:00,267.79,269.42,266.92,268.09,59552.0,267.5176,269.146,266.6485,267.8173,59552.0
2024-07-31 09:40:00,268.03,268.49,264.63,265.43,23010.0,267.7574,268.2169,264.3609,265.16,23010.0
2024-07-31 09:45:00,265.09,266.03,265.04,265.66,17650.0,264.8204,265.7594,264.7704,265.3898,17650.0
2024-07-31 09:50:00,265.09,265.43,263.92,265.4,12397.0,264.8204,265.16,263.6516,265.1301,12397.0
2024-07-31 09:55:00,265.21,265.6,263.77,264.88,9951.0,264.9403,265.3299,263.5017,264.6106,9951.0
2024-07-31 10:00:00,264.91,265.62,264.22,264.35,13120.0,264.6406,265.3499,263.9513,264.0811,13120.0
2024-07-31 10:05:00,264.39,265.31,263.99,264.92,17871.0,264.1211,265.0402,263.7215,264.6506,17871.0
2024-07-31 10:10:00,264.93,266.41,264.54,265.71,10744.0,264.6606,266.1391,264.271,265.4398,10744.0
2024-07-31 10:15:00,266.05,266.05,264.74,264.75,15604.0,265.7794,265.7794,264.4708,264.4807,15604.0
2024-07-31 10:20:00,264.74,265.4,264.39,265.0,22346.0,264.4708,265.1301,264.1211,264.7305,22346.0
2024-07-31 10:25:00,265.21,266.2,265.2,265.96,3198.0,264.9403,265.9293,264.9303,265.6895,3198.0
2024-07-31 10:30:00,265.91,267.07,265.9,267.01,11378.0,265.6396,266.7984,265.6296,266.7384,11378.0
2024-07-31 10:35:00,267.25,268.48,267.07,268.35,9639.0,266.9782,268.2069,266.7984,268.0771,9639.0
2024-07-31 10:40:00,268.4,268.4,267.21,267.96,9245.0,268.127,268.127,266.9382,267.6875,9245.0
2024-07-31 10:45:00,268.0,268.39,267.61,268.27,3551.0,267.7274,268.117,267.3378,267.9972,3551.0
2024-07-31 10:50:00,268.27,268.46,267.4,267.64,10908.0,267.9972,268.187,267.128,267.3678,10908.0
2024-07-31 10:55:00,267.68,269.34,267.68,267.97,27175.0,267.4078,269.0661,267.4078,267.6975,27175.0
2024-07-31 11:00:00,268.19,268.52,268.04,268.28,7650.0,267.9172,268.2469,267.7674,268.0072,7650.0
2024-07-31 11:05:00,268.16,268.67,267.49,268.08,11451.0,267.8873,268.3968,267.218,267.8074,11451.0
2024-07-31 11:10:00,268.07,268.08,267.22,268.02,6043.0,267.7974,267.8074,266.9482,267.7474,6043.0
2024-07-31 11:15:00,267.94,268.76,267.94,268.68,3176.0,267.6675,268.4867,267.6675,268.4067,3176.0
2024-07-31 11:20:00,269.2,269.2,268.38,268.73,12254.0,268.9262,268.9262,268.107,268.4567,12254.0
2024-07-31 11:25:00,268.64,268.64,267.86,267.86,3830.0,268.3668,268.3668,267.5876,267.5876,3830.0
2024-07-31 11:30:00,268.07,268.93,267.83,268.62,2499.0,267.7974,268.6565,267.5576,268.3468,2499.0
2024-07-31 11:35:00,268.61,268.61,268.0,268.22,5318.0,268.3368,268.3368,267.7274,267.9472,5318.0
2024-07-31 11:40:00,268.23,268.44,268.0,268.29,1737.0,267.9572,268.167,267.7274,268.0171,1737.0
2024-07-31 11:45:00,268.28,268.36,267.75,268.29,4342.0,268.0072,268.0871,267.4777,268.0171,4342.0
2024-07-31 11:50:00,268.31,268.31,267.45,267.73,2525.0,268.0371,268.0371,267.178,267.4577,2525.0
2024-07-31 11:55:00,267.35,267.62,266.85,267.25,5147.0,267.0781,267.3478,266.5786,266.9782,5147.0
2024-07-31 12:00:00,266.99,267.69,266.98,267.69,2376.0,266.7185,267.4178,266.7085,267.4178,2376.0
2024-07-31 12:05:00,267.41,267.73,267.24,267.4,2512.0,267.138,267.4577,266.9682,267.128,2512.0
2024-07-31 12:10:00,267.6,268.01,267.43,268.01,1740.0,267.3278,267.7374,267.158,267.7374,1740.0
2024-07-31 12:15:00,267.78,267.99,267.36,267.53,7582.0,267.5077,267.7174,267.0881,267.2579,7582.0
2024-07-31 12:20:00,267.44,267.56,267.17,267.17,5402.0,267.168,267.2879,266.8983,266.8983,5402.0
2024-07-31 12:25:00,267.28,267.75,267.14,267.75,2693.0,267.0082,267.4777,266.8683,267.4777,2693.0
2024-07-31 12:30:00,267.77,268.14,267.66,268.14,1309.0,267.4977,267.8673,267.3878,267.8673,1309.0
2024-07-31 12:35:00,268.04,268.04,267.5,267.59,7284.0,267.7674,267.7674,267.2279,267.3179,7284.0
2024-07-31 12:40:00,267.58,268.03,267.58,268.03,1649.0,267.3079,267.7574,267.3079,267.7574,1649.0
2024-07-31 12:45:00,267.96,268.37,267.89,268.32,5559.0,267.6875,268.0971,267.6175,268.0471,5559.0
2024-07-31 12:50:00,268.32,268.32,267.73,267.96,4608.0,268.0471,268.0471,267.4577,267.6875,4608.0
2024-07-31 12:55:00,267.93,267.93,267.02,267.07,4658.0,267.6575,267.6575,266.7484,266.7984,4658.0
2024-07-31 13:00:00,266.92,267.28,266.85,267.12,3163.0,266.6485,267.0082,266.5786,266.8483,3163.0
2024-07-31 13:05:00,267.19,267.91,267.19,267.47,7662.0,266.9183,267.6375,266.9183,267.198,7662.0
2024-07-31 13:10:00,267.45,267.67,267.25,267.65,1001.0,267.178,267.3978,266.9782,267.3778,1001.0
2024-07-31 13:15:00,267.65,267.65,266.75,266.75,6235.0,267.3778,267.3778,266.4787,266.4787,6235.0
2024-07-31 13:20:00,266.6,267.05,266.36,266.86,6085.0,266.3289,266.7784,266.0891,266.5886,6085.0
2024-07-31 13:25:00,266.62,266.83,266.09,266.75,4019.0,266.3488,266.5586,265.8194,266.4787,4019.0
2024-07-31 13:30:00,266.81,267.0,266.01,266.23,2960.0,266.5386,266.7285,265.7395,265.9592,2960.0
2024-07-31 13:35:00,266.06,266.32,265.83,266.08,2800.0,265.7894,266.0491,265.5596,265.8094,2800.0
2024-07-31 13:40:00,266.06,266.4,265.93,266.26,4519.0,265.7894,266.1291,265.6595,265.9892,4519.0
2024-07-31 13:45:00,266.15,266.48,266.11,266.17,1699.0,265.8793,266.209,265.8394,265.8993,1699.0
2024-07-31 13:50:00,266.39,266.66,266.36,266.53,1697.0,266.1191,266.3888,266.0891,266.2589,1697.0
2024-07-31 13:55:00,266.53,266.69,266.24,266.41,2241.0,266.2589,266.4188,265.9692,266.1391,2241.0
2024-07-31 14:00:00,266.24,266.56,265.45,266.33,7321.0,265.9692,266.2889,265.18,266.0591,7321.0
2024-07-31 14:05:00,266.67,267.01,266.27,267.01,1782.0,266.3988,266.7384,265.9992,266.7384,1782.0
2024-07-31 14:10:00,266.89,267.1,266.64,266.88,1332.0,266.6186,266.8284,266.3688,266.6086,1332.0
2024-07-31 14:15:00,266.77,267.49,266.67,267.49,4620.0,266.4987,267.218,266.3988,267.218,4620.0
2024-07-31 14:20:00,266.98,267.32,266.87,267.08,10479.0,266.7085,267.0481,266.5986,266.8084,10479.0
2024-07-31 14:25:00,267.08,267.09,266.45,266.86,6549.0,266.8084,266.8184,266.179,266.5886,6549.0
2024-07-31 14:30:00,266.91,267.76,266.69,267.75,3419.0,266.6385,267.4877,266.4188,267.4777,3419.0
2024-07-31 14:35:00,267.52,267.7,267.05,267.14,4101.0,267.2479,267.4277,266.7784,266.8683,4101.0
2024-07-31 14:40:00,267.49,268.39,267.32,268.31,5226.0,267.218,268.117,267.0481,268.0371,5226.0
2024-07-31 14:45:00,268.21,268.96,268.08,268.96,1432.0,267.9372,268.6865,267.8074,268.6865,1432.0
2024-07-31 14:50:00,269.21,270.14,269.13,270.0,10387.0,268.9362,269.8653,268.8563,269.7254,10387.0
2024-07-31 14:55:00,270.34,270.74,269.82,270.64,9834.0,270.0651,270.4646,269.5456,270.3648,9834.0
2024-07-31 15:00:00,270.74,270.79,269.45,269.8,6090.0,270.4646,270.5146,269.176,269.5256,6090.0
2024-07-31 15:05:00,269.87,270.23,269.01,269.01,4202.0,269.5955,269.9552,268.7364,268.7364,4202.0
2024-07-31 15:10:00,269.19,269.52,268.8,268.8,7450.0,268.9162,269.2459,268.5266,268.5266,7450.0
2024-07-31 15:15:00,268.98,269.69,268.12,268.12,5088.0,268.7064,269.4157,267.8473,267.8473,5088.0
2024-07-31 15:20:00,268.47,268.48,267.29,267.42,3026.0,268.197,268.2069,267.0182,267.148,3026.0
2024-07-31 15:25:00,267.27,267.44,266.48,266.75,3563.0,266.9982,267.168,266.209,266.4787,3563.0
2024-07-31 15:30:00,266.38,267.18,266.34,266.78,12298.0,266.1091,266.9083,266.0691,266.5087,12298.0
2024-07-31 15:35:00,266.76,267.35,266.21,266.82,8699.0,266.4887,267.0781,265.9393,266.5486,8699.0
2024-07-31 15:40:00,266.86,267.84,266.85,267.51,7760.0,266.5886,267.5676,266.5786,267.2379,7760.0
2024-07-31 15:45:00,267.63,268.09,267.45,267.79,12560.0,267.3578,267.8173,267.178,267.5176,12560.0
2024-07-31 15:50:00,267.7,268.32,266.0,266.28,17323.0,267.4277,268.0471,265.7295,266.0092,17323.0
2024-07-31 15:55:00,266.33,266.44,265.15,265.5,46935.0,266.0591,266.169,264.8803,265.23,46935.0
2024-08-01 09:30:00,261.01,262.66,255.84,258.32,32840.0,260.7445,262.3929,255.5798,258.0573,32840.0
2024-08-01 09:35:00,260.84,266.1,260.78,263.29,19380.0,260.5747,265.8294,260.5148,263.0222,19380.0
2024-08-01 09:40:00,264.02,265.02,262.3,263.94,14503.0,263.7515,264.7505,262.0332,263.6716,14503.0
2024-08-01 09:45:00,263.93,264.85,262.06,263.98,15978.0,263.6616,264.5806,261.7935,263.7115,15978.0
2024-08-01 09:50:00,263.95,264.06,262.16,262.57,10405.0,263.6816,263.7914,261.8934,262.303,10405.0
2024-08-01 09:55:00,262.57,262.98,259.55,260.39,16978.0,262.303,262.7125,259.286,260.1252,16978.0
2024-08-01 10:00:00,260.38,260.43,258.45,258.74,16926.0,260.1152,260.1651,258.1871,258.4769,16926.0
2024-08-01 10:05:00,258.41,260.46,257.92,257.92,32885.0,258.1472,260.1951,257.6577,257.6577,32885.0
2024-08-01 10:10:00,258.72,259.36,257.77,259.07,8568.0,258.4569,259.0962,257.5078,258.8065,8568.0
2024-08-01 10:15:00,258.68,259.46,258.21,258.9,10085.0,258.4169,259.1961,257.9474,258.6367,10085.0
2024-08-01 10:20:00,258.9,260.65,257.87,260.17,10831.0,258.6367,260.3849,257.6077,259.9054,10831.0
2024-08-01 10:25:00,260.43,260.46,258.73,258.76,3849.0,260.1651,260.1951,258.4669,258.4968,3849.0
2024-08-01 10:30:00,258.76,259.79,258.17,258.68,3910.0,258.4968,259.5258,257.9074,258.4169,3910.0
2024-08-01 10:35:00,258.04,258.72,256.96,258.72,6564.0,257.7776,258.4569,256.6987,258.4569,6564.0
2024-08-01 10:40:00,258.79,258.79,257.3,257.3,4702.0,258.5268,258.5268,257.0383,257.0383,4702.0
2024-08-01 10:45:00,257.66,257.66,256.33,256.34,6037.0,257.398,257.398,256.0693,256.0793,6037.0
2024-08-01 10:50:00,256.28,256.57,255.1,255.81,7620.0,256.0194,256.3091,254.8406,255.5498,7620.0
2024-08-01 10:55:00,255.94,256.89,255.94,256.84,8587.0,255.6797,256.6287,255.6797,256.5788,8587.0
2024-08-01 11:00:00,256.5,256.64,254.47,254.93,10683.0,256.2391,256.379,254.2112,254.6707,10683.0
2024-08-01 11:05:00,255.0,255.0,253.77,254.45,16546.0,254.7407,254.7407,253.5119,254.1912,16546.0
2024-08-01 11:10:00,254.54,255.34,254.43,254.49,8715.0,254.2811,255.0803,254.1712,254.2312,8715.0
2024-08-01 11:15:00,254.25,255.6,254.09,255.32,6856.0,253.9914,255.34,253.8316,255.0603,6856.0
2024-08-01 11:20:00,255.09,255.09,253.32,253.82,22026.0,254.8306,254.8306,253.0624,253.5619,22026.0
2024-08-01 11:25:00,253.64,254.39,253.43,254.39,6618.0,253.382,254.1313,253.1723,254.1313,6618.0
2024-08-01 11:30:00,254.43,254.43,253.36,253.73,6162.0,254.1712,254.1712,253.1023,253.4719,6162.0
2024-08-01 11:35:00,254.07,254.07,252.7,253.23,7473.0,253.8116,253.8116,252.443,252.9725,7473.0
2024-08-01 11:40:00,253.38,253.4,252.86,253.15,11597.0,253.1223,253.1423,252.6028,252.8925,11597.0
2024-08-01 11:45:00,253.32,253.6,252.46,253.38,18797.0,253.0624,253.3421,252.2032,253.1223,18797.0
2024-08-01 11:50:00,253.33,254.3,253.32,253.93,7989.0,253.0724,254.0414,253.0624,253.6717,7989.0
2024-08-01 11:55:00,254.02,256.15,254.02,255.24,9368.0,253.7617,255.8895,253.7617,254.9804,9368.0
2024-08-01 12:00:00,255.0,256.74,255.0,256.67,4020.0,254.7407,256.4789,254.7407,256.409,4020.0
2024-08-01 12:05:00,257.02,258.56,256.68,257.79,10212.0,256.7586,258.297,256.4189,257.5278,10212.0
2024-08-01 12:10:00,257.67,258.37,257.67,258.19,7875.0,257.4079,258.1072,257.4079,257.9274,7875.0
2024-08-01 12:15:00,258.19,259.36,258.19,258.42,9713.0,257.9274,259.0962,257.9274,258.1572,9713.0
2024-08-01 12:20:00,258.42,258.74,257.77,258.0,5465.0,258.1572,258.4769,257.5078,257.7376,5465.0
2024-08-01 12:25:00,257.77,258.3,257.54,258.3,6687.0,257.5078,258.0373,257.2781,258.0373,6687.0
2024-08-01 12:30:00,258.3,258.3,256.94,256.94,4985.0,258.0373,258.0373,256.6787,256.6787,4985.0
2024-08-01 12:35:00,256.88,257.0,256.16,256.36,5963.0,256.6187,256.7386,255.8995,256.0993,5963.0
2024-08-01 12:40:00,256.46,257.04,256.11,256.76,3231.0,256.1992,256.7786,255.8495,256.4989,3231.0
2024-08-01 12:45:00,257.05,257.28,256.88,257.04,4326.0,256.7886,257.0183,256.6187,256.7786,4326.0
2024-08-01 12:50:00,257.27,257.28,256.65,256.88,4030.0,257.0083,257.0183,256.389,256.6187,4030.0
2024-08-01 12:55:00,256.68,257.52,256.68,257.09,4174.0,256.4189,257.2581,256.4189,256.8285,4174.0
2024-08-01 13:00:00,257.24,257.24,255.74,255.84,2936.0,256.9784,256.9784,255.4799,255.5798,2936.0
2024-08-01 13:05:00,255.71,255.86,255.13,255.38,4409.0,255.4499,255.5998,254.8705,255.1203,4409.0
2024-08-01 13:10:00,255.38,255.41,254.32,254.32,6495.0,255.1203,255.1502,254.0613,254.0613,6495.0
2024-08-01 13:15:00,254.33,254.43,253.4,253.44,5082.0,254.0713,254.1712,253.1423,253.1822,5082.0
2024-08-01 13:20:00,253.13,253.13,252.6,252.7,3615.0,252.8726,252.8726,252.3431,252.443,3615.0
2024-08-01 13:25:00,252.55,253.04,252.0,252.87,7037.0,252.2931,252.7827,251.7437,252.6128,7037.0
2024-08-01 13:30:00,252.91,253.31,252.59,252.81,9671.0,252.6528,253.0524,252.3331,252.5529,9671.0
2024-08-01 13:35:00,252.63,252.63,252.03,252.32,2886.0,252.3731,252.3731,251.7737,252.0634,2886.0
2024-08-01 13:40:00,252.21,252.98,251.75,251.95,7764.0,251.9535,252.7227,251.494,251.6938,7764.0
2024-08-01 13:45:00,251.96,252.48,251.04,251.17,10288.0,251.7037,252.2232,250.7847,250.9146,10288.0
2024-08-01 13:50:00,251.17,252.17,250.47,252.17,11956.0,250.9146,251.9135,250.2153,251.9135,11956.0
2024-08-01 13:55:00,252.37,252.43,251.51,251.51,11818.0,252.1133,252.1733,251.2542,251.2542,11818.0
2024-08-01 14:00:00,251.38,251.68,250.71,251.04,17783.0,251.1243,251.424,250.455,250.7847,17783.0
2024-08-01 14:05:00,250.95,252.37,250.94,252.12,7332.0,250.6948,252.1133,250.6848,251.8636,7332.0
2024-08-01 14:10:00,252.12,252.41,250.93,251.52,7931.0,251.8636,252.1533,250.6748,251.2642,7931.0
2024-08-01 14:15:00,251.14,251.17,249.85,250.2,8274.0,250.8846,250.9146,249.5959,249.9455,8274.0
2024-08-01 14:20:00,250.31,252.0,250.31,251.99,8988.0,250.0554,251.7437,250.0554,251.7337,8988.0
2024-08-01 14:25:00,251.57,251.73,250.67,251.56,6616.0,251.3141,251.474,250.4151,251.3042,6616.0
2024-08-01 14:30:00,251.38,251.59,250.48,250.48,4826.0,251.1243,251.3341,250.2253,250.2253,4826.0
2024-08-01 14:35:00,250.47,250.91,250.47,250.88,5869.0,250.2153,250.6548,250.2153,250.6248,5869.0
2024-08-01 14:40:00,250.87,251.86,250.7,251.29,15168.0,250.6149,251.6039,250.445,251.0344,15168.0
2024-08-01 14:45:00,251.28,251.9,251.15,251.9,5989.0,251.0244,251.6438,250.8946,251.6438,5989.0
2024-08-01 14:50:00,251.9,252.42,251.6,251.71,11173.0,251.6438,252.1633,251.3441,251.454,11173.0
2024-08-01 14:55:00,251.69,252.71,251.6,252.71,6202.0,251.434,252.453,251.3441,252.453,6202.0
2024-08-01 15:00:00,252.47,253.15,252.47,253.02,5434.0,252.2132,252.8925,252.2132,252.7627,5434.0
2024-08-01 15:05:00,252.99,253.02,252.18,252.76,8834.0,252.7327,252.7627,251.9235,252.5029,8834.0
2024-08-01 15:10:00,253.04,254.05,252.81,253.47,7338.0,252.7827,253.7916,252.5529,253.2122,7338.0
2024-08-01 15:15:00,253.45,253.83,253.12,253.83,5911.0,253.1922,253.5718,252.8626,253.5718,5911.0
2024-08-01 15:20:00,253.77,254.27,253.65,254.04,11136.0,253.5119,254.0114,253.392,253.7816,11136.0
2024-08-01 15:25:00,254.07,254.61,253.81,254.11,9910.0,253.8116,254.3511,253.5519,253.8516,9910.0
2024-08-01 15:30:00,254.43,254.84,253.86,253.87,15335.0,254.1712,254.5808,253.6018,253.6118,15335.0
2024-08-01 15:35:00,253.95,254.3,253.57,254.3,14095.0,253.6917,254.0414,253.3121,254.0414,14095.0
2024-08-01 15:40:00,254.3,254.41,253.99,254.11,16098.0,254.0414,254.1513,253.7317,253.8516,16098.0
2024-08-01 15:45:00,254.11,254.86,253.82,254.66,24160.0,253.8516,254.6008,253.5619,254.401,24160.0
2024-08-01 15:50:00,254.58,255.53,253.95,253.95,35111.0,254.3211,255.2701,253.6917,253.6917,35111.0
2024-08-01 15:55:00,254.07,254.89,253.89,254.88,77722.0,253.8116,254.6308,253.6318,254.6208,77722.0
2024-08-02 09:30:00,247.68,248.42,241.71,243.28,36570.0,247.4281,248.1673,241.4642,243.0326,36570.0
2024-08-02 09:35:00,243.19,245.8,240.04,244.3,44834.0,242.9427,245.55,239.7959,244.0515,44834.0
2024-08-02 09:40:00,245.09,247.08,244.01,244.77,9798.0,244.8407,246.8287,243.7618,244.5211,9798.0
2024-08-02 09:45:00,245.35,245.35,243.14,244.25,10020.0,245.1005,245.1005,242.8927,244.0016,10020.0
2024-08-02 09:50:00,244.32,245.56,243.55,245.44,14212.0,244.0715,245.3103,243.3023,245.1904,14212.0
2024-08-02 09:55:00,245.02,246.08,243.91,245.02,12968.0,244.7708,245.8297,243.6619,244.7708,12968.0
2024-08-02 10:00:00,246.02,248.32,244.21,247.0,34669.0,245.7698,248.0675,243.9616,246.7488,34669.0
2024-08-02 10:05:00,246.92,246.93,243.55,243.56,20059.0,246.6689,246.6789,243.3023,243.3123,20059.0
2024-08-02 10:10:00,243.6,243.92,240.12,240.12,22650.0,243.3523,243.6719,239.8758,239.8758,22650.0
2024-08-02 10:15:00,241.34,241.86,240.75,241.83,8354.0,241.0946,241.614,240.5052,241.5841,8354.0
2024-08-02 10:20:00,241.37,242.8,240.92,242.22,12557.0,241.1245,242.5531,240.675,241.9737,12557.0
2024-08-02 10:25:00,242.29,243.6,242.29,243.6,6535.0,242.0436,243.3523,242.0436,243.3523,6535.0
2024-08-02 10:30:00,243.01,244.73,243.01,244.72,10104.0,242.7629,244.4811,242.7629,244.4711,10104.0
2024-08-02 10:35:00,243.98,245.15,243.25,244.03,10871.0,243.7319,244.9007,243.0026,243.7818,10871.0
2024-08-02 10:40:00,244.24,244.24,241.88,243.05,29008.0,243.9916,243.9916,241.634,242.8028,29008.0
2024-08-02 10:45:00,243.05,245.41,242.97,245.05,7040.0,242.8028,245.1604,242.7229,244.8008,7040.0
2024-08-02 10:50:00,245.4,245.68,244.41,245.68,5235.0,245.1504,245.4301,244.1614,245.4301,5235.0
2024-08-02 10:55:00,245.37,246.96,244.86,245.27,21456.0,245.1205,246.7088,244.611,245.0206,21456.0
2024-08-02 11:00:00,245.27,246.35,244.81,245.56,7993.0,245.0206,246.0995,244.561,245.3103,7993.0
2024-08-02 11:05:00,245.83,246.8,245.09,246.35,17085.0,245.58,246.549,244.8407,246.0995,17085.0
2024-08-02 11:10:00,246.02,247.16,245.59,246.52,8400.0,245.7698,246.9086,245.3402,246.2693,8400.0
2024-08-02 11:15:00,246.37,246.66,245.28,245.28,14722.0,246.1194,246.4091,245.0305,245.0305,14722.0
2024-08-02 11:20:00,245.32,246.45,244.66,245.92,9110.0,245.0705,246.1994,244.4112,245.6699,9110.0
2024-08-02 11:25:00,245.64,245.93,244.67,245.0,6451.0,245.3902,245.6799,244.4212,244.7508,6451.0
2024-08-02 11:30:00,245.27,245.9,245.05,245.53,11973.0,245.0206,245.6499,244.8008,245.2803,11973.0
2024-08-02 11:35:00,245.32,246.37,245.31,245.63,6087.0,245.0705,246.1194,245.0605,245.3802,6087.0
2024-08-02 11:40:00,245.65,246.93,245.64,246.81,6996.0,245.4002,246.6789,245.3902,246.559,6996.0
2024-08-02 11:45:00,246.5,247.68,246.39,246.75,3980.0,246.2493,247.4281,246.1394,246.499,3980.0
2024-08-02 11:50:00,246.76,246.79,246.04,246.45,3157.0,246.509,246.539,245.7898,246.1994,3157.0
2024-08-02 11:55:00,246.33,247.1,245.86,245.86,4141.0,246.0795,246.8487,245.61,245.61,4141.0
2024-08-02 12:00:00,246.63,246.73,245.64,246.57,4853.0,246.3792,246.4791,245.3902,246.3192,4853.0
2024-08-02 12:05:00,246.61,246.61,245.63,246.39,10169.0,246.3592,246.3592,245.3802,246.1394,10169.0
2024-08-02 12:10:00,245.71,246.24,245.48,245.93,7999.0,245.4601,245.9896,245.2303,245.6799,7999.0
2024-08-02 12:15:00,245.93,246.35,245.72,246.11,11226.0,245.6799,246.0995,245.4701,245.8597,11226.0
2024-08-02 12:20:00,246.13,246.83,246.13,246.24,6479.0,245.8797,246.579,245.8797,245.9896,6479.0
2024-08-02 12:25:00,246.43,246.91,246.07,246.7,21864.0,246.1794,246.6589,245.8197,246.4491,21864.0
2024-08-02 12:30:00,246.7,246.89,246.08,246.56,19297.0,246.4491,246.6389,245.8297,246.3092,19297.0
2024-08-02 12:35:00,246.56,246.67,245.57,245.57,7672.0,246.3092,246.4191,245.3202,245.3202,7672.0
2024-08-02 12:40:00,245.5,246.2,245.4,245.86,6988.0,245.2503,245.9496,245.1504,245.61,6988.0
2024-08-02 12:45:00,245.74,245.89,244.83,244.83,4705.0,245.4901,245.6399,244.581,244.581,4705.0
2024-08-02 12:50:00,244.75,244.75,242.53,242.66,7937.0,244.5011,244.5011,242.2833,242.4132,7937.0
2024-08-02 12:55:00,242.5,243.27,241.82,243.27,11303.0,242.2534,243.0226,241.5741,243.0226,11303.0
2024-08-02 13:00:00,243.35,244.38,243.35,243.88,2866.0,243.1025,244.1315,243.1025,243.632,2866.0
2024-08-02 13:05:00,243.89,244.6,243.51,244.17,5669.0,243.642,244.3512,243.2623,243.9217,5669.0
2024-08-02 13:10:00,244.0,244.22,243.42,243.84,2647.0,243.7518,243.9716,243.1724,243.592,2647.0
2024-08-02 13:15:00,243.67,243.9,243.28,243.54,1924.0,243.4222,243.6519,243.0326,243.2923,1924.0
2024-08-02 13:20:00,243.72,244.02,243.26,243.62,5705.0,243.4721,243.7718,243.0126,243.3722,5705.0
2024-08-02 13:25:00,243.47,243.91,242.89,242.89,3439.0,243.2224,243.6619,242.643,242.643,3439.0
2024-08-02 13:30:00,242.89,243.23,242.36,243.04,11412.0,242.643,242.9826,242.1135,242.7928,11412.0
2024-08-02 13:35:00,243.36,243.38,242.11,242.48,10439.0,243.1125,243.1325,241.8638,242.2334,10439.0
2024-08-02 13:40:00,242.35,242.83,242.07,242.51,4145.0,242.1035,242.583,241.8238,242.2634,4145.0
2024-08-02 13:45:00,242.27,242.69,242.14,242.4,4656.0,242.0236,242.4432,241.8937,242.1535,4656.0
2024-08-02 13:50:00,242.24,242.59,242.12,242.12,5812.0,241.9936,242.3433,241.8738,241.8738,5812.0
2024-08-02 13:55:00,242.1,242.5,241.97,242.07,4669.0,241.8538,242.2534,241.7239,241.8238,4669.0
2024-08-02 14:00:00,242.07,242.29,241.59,242.09,10849.0,241.8238,242.0436,241.3443,241.8438,10849.0
2024-08-02 14:05:00,242.09,242.47,241.87,242.25,4572.0,241.8438,242.2234,241.624,242.0036,4572.0
2024-08-02 14:10:00,242.23,242.46,241.68,242.01,5986.0,241.9836,242.2134,241.4342,241.7639,5986.0
2024-08-02 14:15:00,241.73,242.18,241.72,241.72,1756.0,241.4842,241.9337,241.4742,241.4742,1756.0
2024-08-02 14:20:00,241.92,242.39,241.91,242.2,7239.0,241.674,242.1435,241.664,241.9537,7239.0
2024-08-02 14:25:00,242.2,242.94,242.2,242.93,4498.0,241.9537,242.6929,241.9537,242.6829,4498.0
2024-08-02 14:30:00,242.8,243.74,242.8,243.2,5898.0,242.5531,243.4921,242.5531,242.9527,5898.0
2024-08-02 14:35:00,242.98,242.98,242.26,242.83,13781.0,242.7329,242.7329,242.0136,242.583,13781.0
2024-08-02 14:40:00,242.84,243.08,242.61,242.62,4244.0,242.593,242.8328,242.3633,242.3732,4244.0
2024-08-02 14:45:00,242.71,242.79,241.75,242.53,11963.0,242.4632,242.5431,241.5041,242.2833,11963.0
2024-08-02 14:50:00,242.28,242.75,241.95,242.72,6572.0,242.0336,242.5031,241.7039,242.4731,6572.0
2024-08-02 14:55:00,242.91,243.27,242.76,242.87,4757.0,242.663,243.0226,242.5131,242.623,4757.0
2024-08-02 15:00:00,242.97,243.35,242.9,243.28,3198.0,242.7229,243.1025,242.653,243.0326,3198.0
2024-08-02 15:05:00,243.25,243.25,242.48,242.88,6559.0,243.0026,243.0026,242.2334,242.633,6559.0
2024-08-02 15:10:00,242.9,242.9,242.42,242.81,6172.0,242.653,242.653,242.1735,242.5631,6172.0
2024-08-02 15:15:00,242.93,242.94,242.62,242.75,5231.0,242.6829,242.6929,242.3732,242.5031,5231.0
2024-08-02 15:20:00,242.62,242.8,242.32,242.58,9947.0,242.3732,242.5531,242.0736,242.3333,9947.0
2024-08-02 15:25:00,242.47,243.18,242.42,242.85,8859.0,242.2234,242.9327,242.1735,242.603,8859.0
2024-08-02 15:30:00,242.78,243.04,241.89,242.06,13348.0,242.5331,242.7928,241.644,241.8138,13348.0
2024-08-02 15:35:00,241.92,242.23,240.97,240.99,10898.0,241.674,241.9836,240.7249,240.7449,10898.0
2024-08-02 15:40:00,241.07,241.41,240.82,241.33,20836.0,240.8248,241.1645,240.5751,241.0846,20836.0
2024-08-02 15:45:00,241.27,241.64,240.96,240.96,21829.0,241.0246,241.3942,240.7149,240.7149,21829.0
2024-08-02 15:50:00,241.06,241.47,240.4,241.35,52807.0,240.8148,241.2244,240.1555,241.1045,52807.0
2024-08-02 15:55:00,241.15,241.85,240.72,240.92,117213.0,240.9047,241.604,240.4752,240.675,117213.0
2024-08-05 09:30:00,230.0,233.41,227.11,230.04,58495.0,229.7661,233.1726,226.879,229.806,58495.0
2024-08-05 09:35:00,229.45,232.52,228.83,232.15,17403.0,229.2166,232.2835,228.5973,231.9139,17403.0
2024-08-05 09:40:00,231.25,231.68,229.09,230.25,20839.0,231.0148,231.4444,228.857,230.0158,20839.0
2024-08-05 09:45:00,230.62,233.27,229.97,232.39,9354.0,230.3855,233.0328,229.7361,232.1537,9354.0
2024-08-05 09:50:00,231.77,232.65,230.92,231.25,7040.0,231.5343,232.4134,230.6851,231.0148,7040.0
2024-08-05 09:55:00,231.29,231.29,229.38,230.53,8296.0,231.0548,231.0548,229.1467,230.2955,8296.0
2024-08-05 10:00:00,231.0,234.44,230.27,233.91,9293.0,230.7651,234.2016,230.0358,233.6721,9293.0
2024-08-05 10:05:00,234.12,234.37,231.91,232.03,5230.0,233.8819,234.1316,231.6741,231.794,5230.0
2024-08-05 10:10:00,231.68,232.74,229.47,232.74,8010.0,231.4444,232.5033,229.2366,232.5033,8010.0
2024-08-05 10:15:00,232.18,232.78,230.94,231.68,4665.0,231.9439,232.5433,230.7051,231.4444,4665.0
2024-08-05 10:20:00,231.98,232.28,230.39,231.07,4819.0,231.7441,232.0438,230.1557,230.835,4819.0
2024-08-05 10:25:00,231.66,232.86,230.23,230.24,7076.0,231.4244,232.6232,229.9958,230.0058,7076.0
2024-08-05 10:30:00,230.78,231.63,230.74,231.45,1600.0,230.5453,231.3944,230.5053,231.2146,1600.0
2024-08-05 10:35:00,232.41,232.79,231.71,232.03,4954.0,232.1736,232.5532,231.4743,231.794,4954.0
2024-08-05 10:40:00,232.14,232.97,231.78,232.37,4761.0,231.9039,232.7331,231.5443,232.1337,4761.0
2024-08-05 10:45:00,232.24,233.29,232.15,232.3,8977.0,232.0038,233.0527,231.9139,232.0637,8977.0
2024-08-05 10:50:00,231.94,234.98,231.57,234.58,5285.0,231.7041,234.741,231.3345,234.3414,5285.0
2024-08-05 10:55:00,234.51,234.51,233.14,233.89,4855.0,234.2715,234.2715,232.9029,233.6521,4855.0
2024-08-05 11:00:00,233.56,234.01,232.63,232.63,11733.0,233.3225,233.772,232.3934,232.3934,11733.0
2024-08-05 11:05:00,233.14,235.5,232.9,235.45,6101.0,232.9029,235.2605,232.6631,235.2105,6101.0
2024-08-05 11:10:00,234.83,236.05,234.55,235.21,14804.0,234.5912,235.8099,234.3115,234.9708,14804.0
2024-08-05 11:15:00,235.77,236.77,235.37,235.73,6023.0,235.5302,236.5292,235.1306,235.4903,6023.0
2024-08-05 11:20:00,235.5,236.36,235.27,236.36,3833.0,235.2605,236.1196,235.0307,236.1196,3833.0
2024-08-05 11:25:00,236.78,237.26,235.88,236.1,5148.0,236.5392,237.0187,235.6401,235.8599,5148.0
2024-08-05 11:30:00,235.61,236.56,235.5,236.22,24639.0,235.3704,236.3194,235.2605,235.9798,24639.0
2024-08-05 11:35:00,236.46,237.99,236.27,237.84,3051.0,236.2195,237.748,236.0297,237.5981,3051.0
2024-08-05 11:40:00,237.72,238.96,237.72,238.71,15171.0,237.4782,238.717,237.4782,238.4672,15171.0
2024-08-05 11:45:00,238.49,239.6,238.49,238.95,6114.0,238.2474,239.3563,238.2474,238.707,6114.0
2024-08-05 11:50:00,238.55,239.37,237.81,239.34,9453.0,238.3074,239.1266,237.5681,239.0966,9453.0
2024-08-05 11:55:00,239.04,239.55,238.63,239.2,2315.0,238.7969,239.3064,238.3873,238.9567,2315.0
2024-08-05 12:00:00,239.31,239.61,238.59,239.22,3138.0,239.0666,239.3663,238.3473,238.9767,3138.0
2024-08-05 12:05:00,239.32,239.93,238.82,239.57,2417.0,239.0766,239.686,238.5771,239.3264,2417.0
2024-08-05 12:10:00,239.57,239.81,238.92,239.41,5858.0,239.3264,239.5661,238.677,239.1665,5858.0
2024-08-05 12:15:00,239.53,240.41,239.49,240.31,2951.0,239.2864,240.1655,239.2464,240.0656,2951.0
2024-08-05 12:20:00,240.82,241.32,240.51,241.23,1914.0,240.5751,241.0746,240.2654,240.9847,1914.0
2024-08-05 12:25:00,241.51,241.91,241.05,241.25,17331.0,241.2644,241.664,240.8048,241.0046,17331.0
2024-08-05 12:30:00,240.91,241.46,240.91,241.46,2081.0,240.665,241.2144,240.665,241.2144,2081.0
2024-08-05 12:35:00,241.13,241.13,239.92,239.92,7447.0,240.8848,240.8848,239.676,239.676,7447.0
2024-08-05 12:40:00,239.78,240.08,238.77,238.94,4217.0,239.5361,239.8358,238.5272,238.697,4217.0
2024-08-05 12:45:00,238.94,239.3,238.27,238.4,3040.0,238.697,239.0566,238.0277,238.1575,3040.0
2024-08-05 12:50:00,238.36,238.55,237.69,237.97,8425.0,238.1176,238.3074,237.4483,237.728,8425.0
2024-08-05 12:55:00,237.64,237.79,236.94,237.46,5646.0,237.3983,237.5482,236.699,237.2185,5646.0
2024-08-05 13:00:00,237.23,237.68,237.03,237.53,5114.0,236.9887,237.4383,236.7889,237.2884,5114.0
2024-08-05 13:05:00,237.54,238.66,237.04,238.66,7779.0,237.2984,238.4173,236.7989,238.4173,7779.0
2024-08-05 13:10:00,238.33,238.65,237.51,237.51,4734.0,238.0876,238.4073,237.2684,237.2684,4734.0
2024-08-05 13:15:00,237.92,238.76,237.91,238.55,5122.0,237.678,238.5172,237.668,238.3074,5122.0
2024-08-05 13:20:00,238.98,239.9,238.98,239.9,4342.0,238.737,239.656,238.737,239.656,4342.0
2024-08-05 13:25:00,239.89,240.9,239.58,240.9,16303.0,239.646,240.655,239.3363,240.655,16303.0
2024-08-05 13:30:00,241.58,242.57,240.81,242.57,21899.0,241.3343,242.3233,240.5651,242.3233,21899.0
2024-08-05 13:35:00,242.2,242.2,240.5,241.0,19331.0,241.9537,241.9537,240.2554,240.7549,19331.0
2024-08-05 13:40:00,241.23,241.87,241.12,241.33,4538.0,240.9847,241.624,240.8748,241.0846,4538.0
2024-08-05 13:45:00,241.33,241.33,240.27,240.27,4050.0,241.0846,241.0846,240.0256,240.0256,4050.0
2024-08-05 13:50:00,240.75,240.75,239.44,239.44,8304.0,240.5052,240.5052,239.1965,239.1965,8304.0
2024-08-05 13:55:00,239.48,239.82,238.94,239.32,8877.0,239.2364,239.5761,238.697,239.0766,8877.0
2024-08-05 14:00:00,239.41,239.41,238.21,238.21,6055.0,239.1665,239.1665,237.9677,237.9677,6055.0
2024-08-05 14:05:00,238.54,239.74,238.26,239.73,4072.0,238.2974,239.4962,238.0177,239.4862,4072.0
2024-08-05 14:10:00,239.56,239.56,238.74,238.74,4406.0,239.3164,239.3164,238.4972,238.4972,4406.0
2024-08-05 14:15:00,238.91,240.52,238.91,240.11,4941.0,238.667,240.2754,238.667,239.8658,4941.0
2024-08-05 14:20:00,240.52,241.07,240.02,240.31,11707.0,240.2754,240.8248,239.7759,240.0656,11707.0
2024-08-05 14:25:00,240.33,240.89,240.3,240.42,3502.0,240.0856,240.645,240.0556,240.1755,3502.0
2024-08-05 14:30:00,240.42,240.97,240.15,240.2,7954.0,240.1755,240.7249,239.9058,239.9557,7954.0
2024-08-05 14:35:00,240.29,240.79,239.91,240.05,8494.0,240.0456,240.5451,239.666,239.8059,8494.0
2024-08-05 14:40:00,240.05,240.07,239.31,239.38,6836.0,239.8059,239.8258,239.0666,239.1365,6836.0
2024-08-05 14:45:00,239.62,239.68,239.01,239.25,9721.0,239.3763,239.4362,238.7669,239.0067,9721.0
2024-08-05 14:50:00,239.37,240.63,239.26,239.64,11916.0,239.1266,240.3853,239.0167,239.3963,11916.0
2024-08-05 14:55:00,239.64,239.64,239.0,239.0,6541.0,239.3963,239.3963,238.7569,238.7569,6541.0
2024-08-05 15:00:00,239.04,240.62,239.03,240.06,8966.0,238.7969,240.3753,238.7869,239.8159,8966.0
2024-08-05 15:05:00,240.07,240.62,239.5,239.76,19661.0,239.8258,240.3753,239.2564,239.5162,19661.0
2024-08-05 15:10:00,239.64,240.09,239.42,239.42,6174.0,239.3963,239.8458,239.1765,239.1765,6174.0
2024-08-05 15:15:00,239.4,240.17,239.29,240.04,9446.0,239.1565,239.9257,239.0466,239.7959,9446.0
2024-08-05 15:20:00,240.22,240.9,240.12,240.41,11164.0,239.9757,240.655,239.8758,240.1655,11164.0
2024-08-05 15:25:00,240.44,241.23,240.07,241.0,19301.0,240.1955,240.9847,239.8258,240.7549,19301.0
2024-08-05 15:30:00,241.2,241.56,240.24,240.78,63031.0,240.9547,241.3143,239.9957,240.5351,63031.0
2024-08-05 15:35:00,240.79,241.34,240.3,240.33,11938.0,240.5451,241.0946,240.0556,240.0856,11938.0
2024-08-05 15:40:00,240.5,240.61,239.8,239.8,9750.0,240.2554,240.3653,239.5561,239.5561,9750.0
2024-08-05 15:45:00,239.91,240.13,239.2,239.51,17971.0,239.666,239.8858,238.9567,239.2664,17971.0
2024-08-05 15:50:00,239.36,239.7,238.86,239.64,38880.0,239.1166,239.4562,238.6171,239.3963,38880.0
2024-08-05 15:55:00,239.64,240.2,239.21,239.62,89488.0,239.3963,239.9557,238.9667,239.3763,89488.0
2024-08-06 09:30:00,243.02,243.94,241.65,241.83,15583.0,242.7728,243.6919,241.4042,241.5841,15583.0
2024-08-06 09:35:00,240.72,241.53,240.01,241.44,1194.0,240.4752,241.2844,239.7659,241.1944,1194.0
2024-08-06 09:40:00,241.33,241.33,240.53,241.01,700.0,241.0846,241.0846,240.2854,240.7649,700.0
2024-08-06 09:45:00,241.01,242.3,240.46,242.16,3358.0,240.7649,242.0536,240.2154,241.9137,3358.0
2024-08-06 09:50:00,242.41,243.52,241.89,243.21,22427.0,242.1635,243.2723,241.644,242.9626,22427.0
2024-08-06 09:55:00,243.58,244.31,243.13,243.23,5314.0,243.3323,244.0615,242.8827,242.9826,5314.0
2024-08-06 10:00:00,243.71,243.97,243.13,243.58,2205.0,243.4621,243.7219,242.8827,243.3323,2205.0
2024-08-06 10:05:00,243.43,245.97,243.42,245.88,3028.0,243.1824,245.7198,243.1724,245.6299,3028.0
2024-08-06 10:10:00,245.92,246.16,244.35,244.59,6106.0,245.6699,245.9096,244.1015,244.3412,6106.0
2024-08-06 10:15:00,244.23,245.33,244.0,245.33,5357.0,243.9816,245.0805,243.7518,245.0805,5357.0
2024-08-06 10:20:00,245.39,246.37,245.38,246.13,7261.0,245.1404,246.1194,245.1304,245.8797,7261.0
2024-08-06 10:25:00,246.42,246.99,245.51,245.51,12971.0,246.1694,246.7388,245.2603,245.2603,12971.0
2024-08-06 10:30:00,245.31,246.37,244.92,246.37,7523.0,245.0605,246.1194,244.6709,246.1194,7523.0
2024-08-06 10:35:00,246.44,247.64,246.21,246.78,9076.0,246.1894,247.3881,245.9596,246.529,9076.0
2024-08-06 10:40:00,247.01,247.81,246.7,247.8,2975.0,246.7588,247.558,246.4491,247.548,2975.0
2024-08-06 10:45:00,247.95,249.11,247.74,248.58,5094.0,247.6978,248.8566,247.488,248.3272,5094.0
2024-08-06 10:50:00,248.89,248.95,248.13,248.5,8638.0,248.6369,248.6968,247.8776,248.2473,8638.0
2024-08-06 10:55:00,248.23,248.33,247.33,248.01,7129.0,247.9775,248.0774,247.0785,247.7578,7129.0
2024-08-06 11:00:00,248.05,248.33,246.95,247.11,7127.0,247.7977,248.0774,246.6988,246.8587,7127.0
2024-08-06 11:05:00,247.31,247.49,246.94,246.94,2404.0,247.0585,247.2383,246.6889,246.6889,2404.0
2024-08-06 11:10:00,247.52,247.68,246.0,246.0,5518.0,247.2683,247.4281,245.7498,245.7498,5518.0
2024-08-06 11:15:00,246.47,247.33,245.94,246.72,9173.0,246.2193,247.0785,245.6899,246.4691,9173.0
2024-08-06 11:20:00,246.56,246.56,245.82,246.2,2668.0,246.3092,246.3092,245.57,245.9496,2668.0
2024-08-06 11:25:00,245.84,246.24,244.52,244.52,10219.0,245.59,245.9896,244.2713,244.2713,10219.0
2024-08-06 11:30:00,244.83,246.58,244.83,246.22,2381.0,244.581,246.3292,244.581,245.9696,2381.0
2024-08-06 11:35:00,245.99,246.41,245.84,246.0,2205.0,245.7398,246.1594,245.59,245.7498,2205.0
2024-08-06 11:40:00,245.95,246.41,245.95,246.17,1896.0,245.6999,246.1594,245.6999,245.9196,1896.0
2024-08-06 11:45:00,246.81,247.59,246.4,247.59,4771.0,246.559,247.3382,246.1494,247.3382,4771.0
2024-08-06 11:50:00,247.19,249.01,247.19,248.37,11437.0,246.9386,248.7567,246.9386,248.1174,11437.0
2024-08-06 11:55:00,248.56,249.04,248.4,248.61,10718.0,248.3072,248.7867,248.1474,248.3572,10718.0
2024-08-06 12:00:00,248.61,249.36,248.31,248.54,23649.0,248.3572,249.1064,248.0575,248.2872,23649.0
2024-08-06 12:05:00,248.54,249.25,248.54,248.93,2216.0,248.2872,248.9965,248.2872,248.6768,2216.0
2024-08-06 12:10:00,249.05,249.62,249.05,249.47,1787.0,248.7967,249.3661,248.7967,249.2163,1787.0
2024-08-06 12:15:00,249.28,249.85,249.27,249.72,4613.0,249.0265,249.5959,249.0165,249.466,4613.0
2024-08-06 12:20:00,249.67,249.84,249.25,249.58,7461.0,249.4161,249.5859,248.9965,249.3262,7461.0
2024-08-06 12:25:00,249.31,249.47,248.73,249.47,1990.0,249.0564,249.2163,248.477,249.2163,1990.0
2024-08-06 12:30:00,249.47,249.67,248.93,249.37,6154.0,249.2163,249.4161,248.6768,249.1164,6154.0
2024-08-06 12:35:00,249.46,249.46,248.5,248.79,4123.0,249.2063,249.2063,248.2473,248.537,4123.0
2024-08-06 12:40:00,248.83,249.38,248.83,249.08,3749.0,248.5769,249.1264,248.5769,248.8267,3749.0
2024-08-06 12:45:00,249.25,249.45,248.99,248.99,1669.0,248.9965,249.1963,248.7368,248.7368,1669.0
2024-08-06 12:50:00,249.18,250.31,249.18,249.97,1325.0,248.9266,250.0554,248.9266,249.7158,1325.0
2024-08-06 12:55:00,250.22,250.22,249.75,249.97,4764.0,249.9655,249.9655,249.496,249.7158,4764.0
2024-08-06 13:00:00,249.92,250.59,249.92,250.58,1983.0,249.6658,250.3351,249.6658,250.3252,1983.0
2024-08-06 13:05:00,250.58,250.69,249.91,250.59,2511.0,250.3252,250.435,249.6558,250.3351,2511.0
2024-08-06 13:10:00,250.12,250.46,249.96,250.45,2340.0,249.8656,250.2053,249.7058,250.1953,2340.0
2024-08-06 13:15:00,250.44,250.46,249.57,249.94,3648.0,250.1853,250.2053,249.3162,249.6858,3648.0
2024-08-06 13:20:00,250.18,250.35,249.55,249.64,3549.0,249.9256,250.0954,249.2962,249.3861,3549.0
2024-08-06 13:25:00,249.82,250.36,249.59,250.13,2231.0,249.5659,250.1054,249.3362,249.8756,2231.0
2024-08-06 13:30:00,250.36,250.91,250.36,250.75,3893.0,250.1054,250.6548,250.1054,250.495,3893.0
2024-08-06 13:35:00,250.58,251.2,250.56,250.98,2086.0,250.3252,250.9445,250.3052,250.7247,2086.0
2024-08-06 13:40:00,251.0,251.98,250.75,251.5,16087.0,250.7447,251.7237,250.495,251.2442,16087.0
2024-08-06 13:45:00,251.5,251.62,250.61,251.62,2033.0,251.2442,251.3641,250.3551,251.3641,2033.0
2024-08-06 13:50:00,251.5,251.5,250.49,250.49,4027.0,251.2442,251.2442,250.2352,250.2352,4027.0
2024-08-06 13:55:00,250.37,250.37,250.01,250.01,1475.0,250.1154,250.1154,249.7557,249.7557,1475.0
2024-08-06 14:00:00,249.96,249.97,249.08,249.31,6824.0,249.7058,249.7158,248.8267,249.0564,6824.0
2024-08-06 14:05:00,249.08,249.26,249.08,249.26,298.0,248.8267,249.0065,248.8267,249.0065,298.0
2024-08-06 14:10:00,249.44,249.63,249.2,249.44,2600.0,249.1863,249.3761,248.9466,249.1863,2600.0
2024-08-06 14:15:00,249.44,250.36,249.43,250.34,4134.0,249.1863,250.1054,249.1763,250.0854,4134.0
2024-08-06 14:20:00,250.42,251.02,250.19,251.0,1567.0,250.1653,250.7647,249.9355,250.7447,1567.0
2024-08-06 14:25:00,250.75,251.32,250.75,251.32,6064.0,250.495,251.0644,250.495,251.0644,6064.0
2024-08-06 14:30:00,251.25,251.7,250.73,251.67,9923.0,250.9945,251.444,250.475,251.414,9923.0
2024-08-06 14:35:00,251.43,251.72,251.35,251.48,2303.0,251.1743,251.464,251.0944,251.2242,2303.0
2024-08-06 14:40:00,251.48,251.48,251.23,251.33,1380.0,251.2242,251.2242,250.9745,251.0744,1380.0
2024-08-06 14:45:00,251.47,252.25,251.24,252.19,5486.0,251.2142,251.9935,250.9845,251.9335,5486.0
2024-08-06 14:50:00,252.2,252.23,251.88,251.9,3412.0,251.9435,251.9735,251.6238,251.6438,3412.0
2024-08-06 14:55:00,252.05,252.19,250.62,250.62,4184.0,251.7937,251.9335,250.3651,250.3651,4184.0
2024-08-06 15:00:00,250.43,250.72,249.68,249.75,20041.0,250.1753,250.465,249.4261,249.496,20041.0
2024-08-06 15:05:00,249.75,250.14,249.37,249.9,10237.0,249.496,249.8856,249.1164,249.6458,10237.0
2024-08-06 15:10:00,249.99,250.38,249.69,250.38,4883.0,249.7358,250.1254,249.4361,250.1254,4883.0
2024-08-06 15:15:00,250.37,250.48,249.65,250.07,13539.0,250.1154,250.2253,249.3961,249.8157,13539.0
2024-08-06 15:20:00,250.48,251.84,249.91,251.73,7914.0,250.2253,251.5839,249.6558,251.474,7914.0
2024-08-06 15:25:00,251.62,251.62,250.95,251.23,3816.0,251.3641,251.3641,250.6948,250.9745,3816.0
2024-08-06 15:30:00,250.85,251.35,250.74,251.11,7543.0,250.5949,251.0944,250.485,250.8546,7543.0
2024-08-06 15:35:00,251.12,251.15,250.27,250.47,6843.0,250.8646,250.8946,250.0155,250.2153,6843.0
2024-08-06 15:40:00,250.46,250.62,249.79,249.91,10794.0,250.2053,250.3651,249.536,249.6558,10794.0
2024-08-06 15:45:00,249.91,249.91,248.26,248.46,15969.0,249.6558,249.6558,248.0075,248.2073,15969.0
2024-08-06 15:50:00,248.29,248.72,247.28,247.39,24271.0,248.0375,248.467,247.0285,247.1384,24271.0
2024-08-06 15:55:00,247.49,248.22,246.97,248.19,73161.0,247.2383,247.9676,246.7188,247.9376,73161.0
2024-08-07 09:30:00,253.98,255.32,252.34,254.89,19794.0,253.7217,255.0603,252.0834,254.6308,19794.0
2024-08-07 09:35:00,253.8,257.28,253.8,256.34,8699.0,253.5419,257.0183,253.5419,256.0793,8699.0
2024-08-07 09:40:00,256.34,257.08,255.0,256.22,6253.0,256.0793,256.8185,254.7407,255.9594,6253.0
2024-08-07 09:45:00,256.22,257.32,255.19,255.6,3494.0,255.9594,257.0583,254.9305,255.34,3494.0
2024-08-07 09:50:00,255.56,255.61,254.53,255.09,7986.0,255.3001,255.35,254.2711,254.8306,7986.0
2024-08-07 09:55:00,255.0,255.73,254.6,255.73,14188.0,254.7407,255.4699,254.3411,255.4699,14188.0
2024-08-07 10:00:00,256.08,256.18,254.92,255.0,11001.0,255.8196,255.9195,254.6607,254.7407,11001.0
2024-08-07 10:05:00,254.87,256.07,254.85,255.21,5711.0,254.6108,255.8096,254.5908,254.9504,5711.0
2024-08-07 10:10:00,255.62,255.62,254.53,254.54,6412.0,255.36,255.36,254.2711,254.2811,6412.0
2024-08-07 10:15:00,254.53,254.97,252.8,252.8,35297.0,254.2711,254.7107,252.5429,252.5429,35297.0
2024-08-07 10:20:00,253.1,254.0,252.97,253.49,9261.0,252.8426,253.7417,252.7127,253.2322,9261.0
2024-08-07 10:25:00,253.28,253.28,252.27,252.83,3040.0,253.0224,253.0224,252.0134,252.5729,3040.0
2024-08-07 10:30:00,252.77,254.06,252.55,253.26,5925.0,252.5129,253.8016,252.2931,253.0024,5925.0
2024-08-07 10:35:00,253.31,253.67,253.05,253.62,3962.0,253.0524,253.412,252.7926,253.3621,3962.0
2024-08-07 10:40:00,253.65,254.87,253.24,254.84,4549.0,253.392,254.6108,252.9824,254.5808,4549.0
2024-08-07 10:45:00,255.14,255.56,254.4,254.4,6106.0,254.8805,255.3001,254.1413,254.1413,6106.0
2024-08-07 10:50:00,254.55,255.27,254.55,254.96,3029.0,254.2911,255.0104,254.2911,254.7007,3029.0
2024-08-07 10:55:00,254.98,255.39,254.93,255.12,3586.0,254.7207,255.1303,254.6707,254.8605,3586.0
2024-08-07 11:00:00,255.12,255.13,254.0,254.63,7288.0,254.8605,254.8705,253.7417,254.371,7288.0
2024-08-07 11:05:00,254.95,255.2,254.73,255.2,3099.0,254.6907,254.9405,254.4709,254.9405,3099.0
2024-08-07 11:10:00,255.03,255.18,254.25,254.47,3091.0,254.7706,254.9205,253.9914,254.2112,3091.0
2024-08-07 11:15:00,254.47,254.5,253.66,253.9,7177.0,254.2112,254.2412,253.402,253.6418,7177.0
2024-08-07 11:20:00,254.01,254.28,254.0,254.14,1544.0,253.7517,254.0214,253.7417,253.8815,1544.0
2024-08-07 11:25:00,253.92,254.51,253.4,254.51,7032.0,253.6618,254.2512,253.1423,254.2512,7032.0
2024-08-07 11:30:00,254.88,254.92,254.37,254.81,5667.0,254.6208,254.6607,254.1113,254.5509,5667.0
2024-08-07 11:35:00,254.88,255.07,254.54,254.72,5126.0,254.6208,254.8106,254.2811,254.4609,5126.0
2024-08-07 11:40:00,254.58,254.82,253.71,253.86,4295.0,254.3211,254.5608,253.452,253.6018,4295.0
2024-08-07 11:45:00,253.53,253.54,252.47,252.74,4835.0,253.2722,253.2821,252.2132,252.483,4835.0
2024-08-07 11:50:00,252.84,253.41,252.83,253.27,2633.0,252.5829,253.1523,252.5729,253.0124,2633.0
2024-08-07 11:55:00,253.27,253.47,253.03,253.03,5158.0,253.0124,253.2122,252.7727,252.7727,5158.0
2024-08-07 12:00:00,253.1,253.24,251.82,252.02,3457.0,252.8426,252.9824,251.5639,251.7637,3457.0
2024-08-07 12:05:00,252.03,252.45,252.02,252.29,4343.0,251.7737,252.1933,251.7637,252.0334,4343.0
2024-08-07 12:10:00,252.29,252.93,252.06,252.81,5128.0,252.0334,252.6728,251.8036,252.5529,5128.0
2024-08-07 12:15:00,252.87,252.87,252.37,252.68,5112.0,252.6128,252.6128,252.1133,252.423,5112.0
2024-08-07 12:20:00,252.39,253.05,252.34,252.98,4720.0,252.1333,252.7926,252.0834,252.7227,4720.0
2024-08-07 12:25:00,253.18,253.66,253.18,253.41,3693.0,252.9225,253.402,252.9225,253.1523,3693.0
2024-08-07 12:30:00,253.61,253.61,252.91,253.37,3270.0,253.3521,253.3521,252.6528,253.1123,3270.0
2024-08-07 12:35:00,253.62,253.88,253.55,253.65,2740.0,253.3621,253.6218,253.2921,253.392,2740.0
2024-08-07 12:40:00,253.66,253.85,252.78,252.78,8433.0,253.402,253.5918,252.5229,252.5229,8433.0
2024-08-07 12:45:00,252.76,252.78,252.0,252.28,2661.0,252.5029,252.5229,251.7437,252.0234,2661.0
2024-08-07 12:50:00,252.05,252.22,251.37,251.58,3762.0,251.7937,251.9635,251.1143,251.3241,3762.0
2024-08-07 12:55:00,251.81,252.55,251.73,251.73,6944.0,251.5539,252.2931,251.474,251.474,6944.0
2024-08-07 13:00:00,251.91,252.43,251.8,252.05,2152.0,251.6538,252.1733,251.5439,251.7937,2152.0
2024-08-07 13:05:00,251.82,252.24,251.0,251.0,4104.0,251.5639,251.9835,250.7447,250.7447,4104.0
2024-08-07 13:10:00,251.2,251.2,250.43,250.44,1099.0,250.9445,250.9445,250.1753,250.1853,1099.0
2024-08-07 13:15:00,250.43,250.61,249.95,250.41,6400.0,250.1753,250.3551,249.6958,250.1553,6400.0
2024-08-07 13:20:00,250.47,251.83,250.41,251.83,5525.0,250.2153,251.5739,250.1553,251.5739,5525.0
2024-08-07 13:25:00,251.91,252.79,251.66,251.68,6223.0,251.6538,252.5329,251.4041,251.424,6223.0
2024-08-07 13:30:00,251.86,252.4,251.86,252.4,5025.0,251.6039,252.1433,251.6039,252.1433,5025.0
2024-08-07 13:35:00,252.59,252.68,252.11,252.11,5678.0,252.3331,252.423,251.8536,251.8536,5678.0
2024-08-07 13:40:00,251.94,252.04,251.73,251.95,3731.0,251.6838,251.7837,251.474,251.6938,3731.0
2024-08-07 13:45:00,251.96,252.27,250.73,250.73,13457.0,251.7037,252.0134,250.475,250.475,13457.0
2024-08-07 13:50:00,250.47,250.72,249.69,249.89,8071.0,250.2153,250.465,249.4361,249.6359,8071.0
2024-08-07 13:55:00,249.89,250.26,249.51,249.97,12448.0,249.6359,250.0055,249.2562,249.7158,12448.0
2024-08-07 14:00:00,250.09,250.72,250.09,250.45,1100.0,249.8357,250.465,249.8357,250.1953,1100.0
2024-08-07 14:05:00,250.52,250.65,249.75,250.04,4931.0,250.2652,250.3951,249.496,249.7857,4931.0
2024-08-07 14:10:00,249.85,249.85,249.26,249.26,2937.0,249.5959,249.5959,249.0065,249.0065,2937.0
2024-08-07 14:15:00,249.18,249.3,248.4,248.7,9841.0,248.9266,249.0465,248.1474,248.4471,9841.0
2024-08-07 14:20:00,248.7,249.04,248.47,248.95,9663.0,248.4471,248.7867,248.2173,248.6968,9663.0
2024-08-07 14:25:00,249.14,249.56,248.98,249.02,3848.0,248.8866,249.3062,248.7268,248.7667,3848.0
2024-08-07 14:30:00,249.02,249.29,248.72,248.94,4629.0,248.7667,249.0365,248.467,248.6868,4629.0
2024-08-07 14:35:00,248.95,249.15,248.52,249.1,5580.0,248.6968,248.8966,248.2672,248.8467,5580.0
2024-08-07 14:40:00,249.23,249.7,249.18,249.36,4299.0,248.9765,249.446,248.9266,249.1064,4299.0
2024-08-07 14:45:00,249.28,249.76,248.74,249.69,12580.0,249.0265,249.506,248.487,249.4361,12580.0
2024-08-07 14:50:00,249.51,249.68,249.34,249.49,5320.0,249.2562,249.4261,249.0864,249.2363,5320.0
2024-08-07 14:55:00,249.57,249.94,249.21,249.21,5697.0,249.3162,249.6858,248.9565,248.9565,5697.0
2024-08-07 15:00:00,249.19,250.49,249.19,250.4,5660.0,248.9366,250.2352,248.9366,250.1453,5660.0
2024-08-07 15:05:00,250.38,250.46,249.79,250.01,4378.0,250.1254,250.2053,249.536,249.7557,4378.0
2024-08-07 15:10:00,250.17,250.48,249.63,249.83,8036.0,249.9156,250.2253,249.3761,249.5759,8036.0
2024-08-07 15:15:00,249.89,250.28,249.86,249.99,6101.0,249.6359,250.0255,249.6059,249.7358,6101.0
2024-08-07 15:20:00,249.99,250.42,249.95,250.03,3538.0,249.7358,250.1653,249.6958,249.7757,3538.0
2024-08-07 15:25:00,250.02,250.23,249.85,250.23,7624.0,249.7657,249.9755,249.5959,249.9755,7624.0
2024-08-07 15:30:00,250.15,250.26,249.51,249.67,12667.0,249.8956,250.0055,249.2562,249.4161,12667.0
2024-08-07 15:35:00,249.82,250.47,249.66,249.91,12238.0,249.5659,250.2153,249.4061,249.6558,12238.0
2024-08-07 15:40:00,249.84,249.96,249.32,249.72,17822.0,249.5859,249.7058,249.0664,249.466,17822.0
2024-08-07 15:45:00,249.78,250.41,249.62,250.28,15003.0,249.526,250.1553,249.3661,250.0255,15003.0
2024-08-07 15:50:00,250.28,250.45,248.47,248.82,49772.0,250.0255,250.1953,248.2173,248.5669,49772.0
2024-08-07 15:55:00,248.73,248.75,248.05,248.71,76100.0,248.477,248.497,247.7977,248.4571,76100.0
2024-08-08 09:30:00,253.49,253.61,251.99,253.02,11588.0,253.2322,253.3521,251.7337,252.7627,11588.0
2024-08-08 09:35:00,252.48,253.42,250.94,250.94,2000.0,252.2232,253.1623,250.6848,250.6848,2000.0
2024-08-08 09:40:00,251.18,252.1,249.98,249.98,2781.0,250.9245,251.8436,249.7258,249.7258,2781.0
2024-08-08 09:45:00,249.7,251.45,249.67,249.73,3732.0,249.446,251.1943,249.4161,249.476,3732.0
2024-08-08 09:50:00,249.71,252.0,249.36,252.0,2079.0,249.456,251.7437,249.1064,251.7437,2079.0
2024-08-08 09:55:00,252.96,253.56,252.5,252.95,17922.0,252.7027,253.3021,252.2432,252.6927,17922.0
2024-08-08 10:00:00,253.24,255.75,253.24,255.66,7096.0,252.9824,255.4899,252.9824,255.4,7096.0
2024-08-08 10:05:00,255.6,255.6,254.25,254.37,19443.0,255.34,255.34,253.9914,254.1113,19443.0
2024-08-08 10:10:00,254.87,254.87,253.55,254.21,3002.0,254.6108,254.6108,253.2921,253.9515,3002.0
2024-08-08 10:15:00,254.45,255.02,254.35,254.36,3231.0,254.1912,254.7606,254.0913,254.1013,3231.0
2024-08-08 10:20:00,254.65,255.37,254.3,255.37,5923.0,254.391,255.1103,254.0414,255.1103,5923.0
2024-08-08 10:25:00,255.34,256.0,255.19,255.9,2603.0,255.0803,255.7396,254.9305,255.6397,2603.0
2024-08-08 10:30:00,256.24,256.54,255.53,256.07,6564.0,255.9794,256.2791,255.2701,255.8096,6564.0
2024-08-08 10:35:00,256.18,256.47,255.68,256.46,2653.0,255.9195,256.2092,255.42,256.1992,2653.0
2024-08-08 10:40:00,255.96,256.18,255.72,256.03,3940.0,255.6997,255.9195,255.4599,255.7696,3940.0
2024-08-08 10:45:00,255.8,256.44,255.53,256.27,15696.0,255.5398,256.1792,255.2701,256.0094,15696.0
2024-08-08 10:50:00,256.6,256.64,255.87,256.42,4846.0,256.339,256.379,255.6098,256.1592,4846.0
2024-08-08 10:55:00,256.22,257.4,256.19,257.16,15254.0,255.9594,257.1382,255.9294,256.8985,15254.0
2024-08-08 11:00:00,257.17,257.77,256.84,257.54,3933.0,256.9085,257.5078,256.5788,257.2781,3933.0
2024-08-08 11:05:00,257.51,258.19,257.51,257.83,4351.0,257.2481,257.9274,257.2481,257.5678,4351.0
2024-08-08 11:10:00,258.04,258.46,257.52,257.91,10890.0,257.7776,258.1971,257.2581,257.6477,10890.0
2024-08-08 11:15:00,258.12,258.5,257.68,258.2,8576.0,257.8575,258.2371,257.4179,257.9374,8576.0
2024-08-08 11:20:00,258.4,258.82,258.24,258.67,5673.0,258.1372,258.5568,257.9774,258.4069,5673.0
2024-08-08 11:25:00,258.76,259.06,258.39,258.49,6210.0,258.4968,258.7965,258.1272,258.2271,6210.0
2024-08-08 11:30:00,258.36,258.85,258.12,258.37,3352.0,258.0972,258.5867,257.8575,258.1072,3352.0
2024-08-08 11:35:00,258.57,258.64,257.95,258.12,1716.0,258.307,258.377,257.6877,257.8575,1716.0
2024-08-08 11:40:00,257.89,258.12,257.75,257.94,2167.0,257.6277,257.8575,257.4879,257.6777,2167.0
2024-08-08 11:45:00,257.86,258.24,257.72,257.79,4007.0,257.5977,257.9774,257.4579,257.5278,4007.0
2024-08-08 11:50:00,257.85,258.3,257.83,257.99,1880.0,257.5878,258.0373,257.5678,257.7276,1880.0
2024-08-08 11:55:00,258.34,258.54,258.0,258.0,2503.0,258.0773,258.2771,257.7376,257.7376,2503.0
2024-08-08 12:00:00,258.16,258.43,258.16,258.43,1163.0,257.8974,258.1672,257.8974,258.1672,1163.0
2024-08-08 12:05:00,258.53,259.35,258.53,259.2,5764.0,258.2671,259.0862,258.2671,258.9364,5764.0
2024-08-08 12:10:00,259.25,259.53,258.5,258.5,9924.0,258.9863,259.2661,258.2371,258.2371,9924.0
2024-08-08 12:15:00,258.65,258.96,258.34,258.92,2334.0,258.3869,258.6966,258.0773,258.6567,2334.0
2024-08-08 12:20:00,258.94,259.35,258.94,259.22,916.0,258.6767,259.0862,258.6767,258.9564,916.0
2024-08-08 12:25:00,259.45,259.59,259.07,259.09,3411.0,259.1861,259.326,258.8065,258.8265,3411.0
2024-08-08 12:30:00,259.06,259.45,258.96,259.16,7272.0,258.7965,259.1861,258.6966,258.8964,7272.0
2024-08-08 12:35:00,258.97,259.04,258.7,259.03,16433.0,258.7066,258.7765,258.4369,258.7666,16433.0
2024-08-08 12:40:00,259.05,259.49,259.03,259.31,2700.0,258.7865,259.2261,258.7666,259.0463,2700.0
2024-08-08 12:45:00,259.14,259.8,259.14,259.8,4868.0,258.8764,259.5358,258.8764,259.5358,4868.0
2024-08-08 12:50:00,259.83,260.16,259.65,260.16,3951.0,259.5657,259.8954,259.3859,259.8954,3951.0
2024-08-08 12:55:00,260.17,260.3,259.26,259.65,6030.0,259.9054,260.0353,258.9963,259.3859,6030.0
2024-08-08 13:00:00,259.72,259.72,258.98,258.99,2079.0,259.4559,259.4559,258.7166,258.7266,2079.0
2024-08-08 13:05:00,258.79,259.77,258.59,259.77,8633.0,258.5268,259.5058,258.327,259.5058,8633.0
2024-08-08 13:10:00,259.63,260.65,259.63,260.63,5116.0,259.3659,260.3849,259.3659,260.3649,5116.0
2024-08-08 13:15:00,260.53,261.35,260.38,261.29,9204.0,260.265,261.0842,260.1152,261.0243,9204.0
2024-08-08 13:20:00,261.09,261.79,260.86,260.89,12395.0,260.8245,261.5238,260.5947,260.6247,12395.0
2024-08-08 13:25:00,261.05,262.04,260.75,261.94,7942.0,260.7845,261.7735,260.4848,261.6736,7942.0
2024-08-08 13:30:00,261.86,262.47,261.69,262.19,12291.0,261.5937,262.2031,261.4239,261.9233,12291.0
2024-08-08 13:35:00,262.2,262.34,261.87,262.27,3816.0,261.9333,262.0732,261.6037,262.0033,3816.0
2024-08-08 13:40:00,262.29,262.31,261.97,261.98,600.0,262.0232,262.0432,261.7036,261.7136,600.0
2024-08-08 13:45:00,261.88,262.15,261.88,262.02,2226.0,261.6137,261.8834,261.6137,261.7535,2226.0
2024-08-08 13:50:00,262.0,262.22,261.83,261.83,807.0,261.7335,261.9533,261.5637,261.5637,807.0
2024-08-08 13:55:00,261.84,262.18,261.56,262.06,7023.0,261.5737,261.9134,261.294,261.7935,7023.0
2024-08-08 14:00:00,262.06,262.63,262.05,262.63,2894.0,261.7935,262.3629,261.7835,262.3629,2894.0
2024-08-08 14:05:00,262.68,262.73,262.17,262.17,4071.0,262.4128,262.4628,261.9034,261.9034,4071.0
2024-08-08 14:10:00,262.31,262.62,262.17,262.59,2934.0,262.0432,262.3529,261.9034,262.3229,2934.0
2024-08-08 14:15:00,262.55,262.94,262.38,262.38,4380.0,262.283,262.6726,262.1132,262.1132,4380.0
2024-08-08 14:20:00,262.43,263.17,262.43,263.17,4311.0,262.1631,262.9023,262.1631,262.9023,4311.0
2024-08-08 14:25:00,263.16,263.27,262.35,262.6,4784.0,262.8924,263.0022,262.0832,262.3329,4784.0
2024-08-08 14:30:00,262.47,262.67,262.37,262.54,2238.0,262.2031,262.4029,262.1032,262.273,2238.0
2024-08-08 14:35:00,262.37,262.38,261.98,262.12,2201.0,262.1032,262.1132,261.7136,261.8534,2201.0
2024-08-08 14:40:00,262.03,262.24,261.41,261.41,1630.0,261.7635,261.9733,261.1441,261.1441,1630.0
2024-08-08 14:45:00,261.55,262.85,261.53,262.85,4949.0,261.284,262.5827,261.264,262.5827,4949.0
2024-08-08 14:50:00,262.58,262.59,262.07,262.32,4089.0,262.3129,262.3229,261.8035,262.0532,4089.0
2024-08-08 14:55:00,262.31,262.51,261.73,261.91,1462.0,262.0432,262.243,261.4638,261.6436,1462.0
2024-08-08 15:00:00,261.58,261.58,260.96,260.96,1844.0,261.314,261.314,260.6946,260.6946,1844.0
2024-08-08 15:05:00,260.94,262.14,260.94,262.06,11893.0,260.6746,261.8734,260.6746,261.7935,11893.0
2024-08-08 15:10:00,262.13,262.71,262.06,262.07,5281.0,261.8634,262.4428,261.7935,261.8035,5281.0
2024-08-08 15:15:00,262.07,262.32,262.07,262.07,2308.0,261.8035,262.0532,261.8035,261.8035,2308.0
2024-08-08 15:20:00,262.19,262.77,261.94,262.38,9068.0,261.9233,262.5028,261.6736,262.1132,9068.0
2024-08-08 15:25:00,262.49,262.57,261.94,261.94,6885.0,262.223,262.303,261.6736,261.6736,6885.0
2024-08-08 15:30:00,261.88,262.19,261.42,261.76,5408.0,261.6137,261.9233,261.1541,261.4938,5408.0
2024-08-08 15:35:00,261.71,261.9,261.41,261.6,6988.0,261.4438,261.6336,261.1441,261.3339,6988.0
2024-08-08 15:40:00,261.65,262.65,261.65,262.63,7479.0,261.3839,262.3829,261.3839,262.3629,7479.0
2024-08-08 15:45:00,262.54,262.63,262.01,262.19,8316.0,262.273,262.3629,261.7435,261.9233,8316.0
2024-08-08 15:50:00,262.23,262.89,261.79,262.35,45259.0,261.9633,262.6226,261.5238,262.0832,45259.0
2024-08-08 15:55:00,262.37,263.13,262.1,262.81,65178.0,262.1032,262.8624,261.8334,262.5427,65178.0
2024-08-09 09:30:00,262.85,265.0,262.85,264.44,7669.0,262.5827,264.7305,262.5827,264.1711,7669.0
2024-08-09 09:35:00,263.25,264.7,262.8,262.84,7268.0,262.9823,264.4308,262.5327,262.5727,7268.0
2024-08-09 09:40:00,262.22,262.66,259.62,260.35,7614.0,261.9533,262.3929,259.356,260.0852,7614.0
2024-08-09 09:45:00,260.01,260.04,256.42,257.59,6983.0,259.7456,259.7755,256.1592,257.328,6983.0
2024-08-09 09:50:00,258.26,259.12,257.58,258.55,24719.0,257.9973,258.8565,257.318,258.287,24719.0
2024-08-09 09:55:00,259.27,259.49,258.25,259.26,4372.0,259.0063,259.2261,257.9874,258.9963,4372.0
2024-08-09 10:00:00,259.0,260.49,258.71,260.49,3263.0,258.7366,260.2251,258.4469,260.2251,3263.0
2024-08-09 10:05:00,260.71,260.94,259.68,259.93,16424.0,260.4449,260.6746,259.4159,259.6656,16424.0
2024-08-09 10:10:00,259.97,260.7,259.92,260.3,8904.0,259.7056,260.4349,259.6557,260.0353,8904.0
2024-08-09 10:15:00,260.01,260.5,259.58,259.64,4330.0,259.7456,260.2351,259.316,259.3759,4330.0
2024-08-09 10:20:00,259.57,260.52,259.09,259.41,4193.0,259.306,260.255,258.8265,259.1462,4193.0
2024-08-09 10:25:00,259.68,259.72,258.71,259.03,10028.0,259.4159,259.4559,258.4469,258.7666,10028.0
2024-08-09 10:30:00,259.17,259.17,258.08,258.09,11026.0,258.9064,258.9064,257.8175,257.8275,11026.0
2024-08-09 10:35:00,258.09,259.02,257.64,258.57,10260.0,257.8275,258.7566,257.378,258.307,10260.0
2024-08-09 10:40:00,258.86,259.99,258.85,259.29,2447.0,258.5967,259.7256,258.5867,259.0263,2447.0
2024-08-09 10:45:00,259.29,259.69,259.28,259.52,4700.0,259.0263,259.4259,259.0163,259.2561,4700.0
2024-08-09 10:50:00,259.52,260.58,259.52,260.01,10501.0,259.2561,260.315,259.2561,259.7456,10501.0
2024-08-09 10:55:00,259.83,260.86,259.83,260.25,6475.0,259.5657,260.5947,259.5657,259.9853,6475.0
2024-08-09 11:00:00,260.41,260.92,259.96,260.89,5143.0,260.1452,260.6546,259.6956,260.6247,5143.0
2024-08-09 11:05:00,260.92,261.02,259.96,260.0,10625.0,260.6546,260.7545,259.6956,259.7356,10625.0
2024-08-09 11:10:00,259.81,260.15,259.61,259.81,6057.0,259.5458,259.8854,259.346,259.5458,6057.0
2024-08-09 11:15:00,259.72,260.14,259.49,260.14,4195.0,259.4559,259.8754,259.2261,259.8754,4195.0
2024-08-09 11:20:00,260.04,260.06,259.41,259.63,2544.0,259.7755,259.7955,259.1462,259.3659,2544.0
2024-08-09 11:25:00,259.85,259.86,258.74,258.75,2828.0,259.5857,259.5957,258.4769,258.4868,2828.0
2024-08-09 11:30:00,258.7,259.23,258.48,258.97,2459.0,258.4369,258.9664,258.2171,258.7066,2459.0
2024-08-09 11:35:00,258.99,258.99,258.39,258.57,4900.0,258.7266,258.7266,258.1272,258.307,4900.0
2024-08-09 11:40:00,258.57,258.58,258.23,258.42,4511.0,258.307,258.317,257.9674,258.1572,4511.0
2024-08-09 11:45:00,258.49,258.72,258.22,258.66,2862.0,258.2271,258.4569,257.9574,258.3969,2862.0
2024-08-09 11:50:00,258.47,258.76,258.27,258.4,3564.0,258.2071,258.4968,258.0073,258.1372,3564.0
2024-08-09 11:55:00,258.17,258.2,257.61,257.94,7237.0,257.9074,257.9374,257.348,257.6777,7237.0
2024-08-09 12:00:00,257.95,258.17,257.52,258.01,2077.0,257.6877,257.9074,257.2581,257.7476,2077.0
2024-08-09 12:05:00,257.93,258.3,257.66,258.07,2920.0,257.6677,258.0373,257.398,257.8075,2920.0
2024-08-09 12:10:00,257.87,258.29,257.85,258.19,2199.0,257.6077,258.0273,257.5878,257.9274,2199.0
2024-08-09 12:15:00,258.03,258.23,257.68,257.98,2992.0,257.7676,257.9674,257.4179,257.7176,2992.0
2024-08-09 12:20:00,258.29,258.48,258.01,258.48,3261.0,258.0273,258.2171,257.7476,258.2171,3261.0
2024-08-09 12:25:00,258.65,258.69,258.22,258.31,2350.0,258.3869,258.4269,257.9574,258.0473,2350.0
2024-08-09 12:30:00,258.35,258.59,258.21,258.41,1665.0,258.0873,258.327,257.9474,258.1472,1665.0
2024-08-09 12:35:00,258.4,258.4,258.17,258.28,800.0,258.1372,258.1372,257.9074,258.0173,800.0
2024-08-09 12:40:00,258.16,258.48,258.11,258.32,1954.0,257.8974,258.2171,257.8475,258.0573,1954.0
2024-08-09 12:45:00,258.48,258.48,257.74,258.37,2222.0,258.2171,258.2171,257.4779,258.1072,2222.0
2024-08-09 12:50:00,258.14,258.49,257.49,257.49,2243.0,257.8775,258.2271,257.2281,257.2281,2243.0
2024-08-09 12:55:00,258.0,258.44,257.63,258.2,1700.0,257.7376,258.1772,257.368,257.9374,1700.0
2024-08-09 13:00:00,258.35,258.84,258.2,258.71,4656.0,258.0873,258.5768,257.9374,258.4469,4656.0
2024-08-09 13:05:00,258.64,259.16,258.59,259.16,2200.0,258.377,258.8964,258.327,258.8964,2200.0
2024-08-09 13:10:00,259.0,259.66,258.94,259.66,1103.0,258.7366,259.3959,258.6767,259.3959,1103.0
2024-08-09 13:15:00,259.9,260.58,259.72,260.07,9997.0,259.6357,260.315,259.4559,259.8055,9997.0
2024-08-09 13:20:00,260.02,260.05,259.47,259.47,1516.0,259.7556,259.7855,259.2061,259.2061,1516.0
2024-08-09 13:25:00,259.69,260.14,259.55,260.04,4190.0,259.4259,259.8754,259.286,259.7755,4190.0
2024-08-09 13:30:00,260.05,260.3,259.86,260.21,3100.0,259.7855,260.0353,259.5957,259.9454,3100.0
2024-08-09 13:35:00,260.05,260.05,259.69,259.72,6081.0,259.7855,259.7855,259.4259,259.4559,6081.0
2024-08-09 13:40:00,259.59,259.91,258.87,259.13,2963.0,259.326,259.6457,258.6067,258.8665,2963.0
2024-08-09 13:45:00,259.13,259.17,258.74,258.74,700.0,258.8665,258.9064,258.4769,258.4769,700.0
2024-08-09 13:50:00,258.79,259.01,258.28,258.7,4296.0,258.5268,258.7466,258.0173,258.4369,4296.0
2024-08-09 13:55:00,258.95,258.96,258.67,258.67,310.0,258.6866,258.6966,258.4069,258.4069,310.0
2024-08-09 14:00:00,258.81,259.09,258.43,258.61,4420.0,258.5468,258.8265,258.1672,258.347,4420.0
2024-08-09 14:05:00,258.54,258.84,258.49,258.84,4030.0,258.2771,258.5768,258.2271,258.5768,4030.0
2024-08-09 14:10:00,258.68,258.71,258.02,258.03,3446.0,258.4169,258.4469,257.7576,257.7676,3446.0
2024-08-09 14:15:00,258.4,258.57,258.03,258.39,3651.0,258.1372,258.307,257.7676,258.1272,3651.0
2024-08-09 14:20:00,258.28,258.71,258.12,258.5,9287.0,258.0173,258.4469,257.8575,258.2371,9287.0
2024-08-09 14:25:00,258.67,258.86,258.6,258.6,1300.0,258.4069,258.5967,258.337,258.337,1300.0
2024-08-09 14:30:00,258.69,258.94,258.47,258.59,5262.0,258.4269,258.6767,258.2071,258.327,5262.0
2024-08-09 14:35:00,258.52,258.83,258.4,258.82,3489.0,258.2571,258.5668,258.1372,258.5568,3489.0
2024-08-09 14:40:00,258.79,259.2,258.79,259.02,5565.0,258.5268,258.9364,258.5268,258.7566,5565.0
2024-08-09 14:45:00,259.17,259.22,258.95,259.02,1260.0,258.9064,258.9564,258.6866,258.7566,1260.0
2024-08-09 14:50:00,258.97,259.01,258.79,258.93,3706.0,258.7066,258.7466,258.5268,258.6667,3706.0
2024-08-09 14:55:00,258.82,259.2,258.46,259.19,3805.0,258.5568,258.9364,258.1971,258.9264,3805.0
2024-08-09 15:00:00,259.22,259.46,259.05,259.2,3813.0,258.9564,259.1961,258.7865,258.9364,3813.0
2024-08-09 15:05:00,259.18,259.84,259.18,259.54,8867.0,258.9164,259.5757,258.9164,259.276,8867.0
2024-08-09 15:10:00,259.82,260.08,259.76,260.01,1600.0,259.5558,259.8155,259.4958,259.7456,1600.0
2024-08-09 15:15:00,259.95,260.47,259.95,260.47,2925.0,259.6856,260.2051,259.6856,260.2051,2925.0
2024-08-09 15:20:00,260.48,260.48,259.46,260.02,7232.0,260.2151,260.2151,259.1961,259.7556,7232.0
2024-08-09 15:25:00,259.9,260.47,259.9,260.33,6617.0,259.6357,260.2051,259.6357,260.0652,6617.0
2024-08-09 15:30:00,260.19,260.31,259.5,259.62,5999.0,259.9254,260.0453,259.2361,259.356,5999.0
2024-08-09 15:35:00,259.73,260.16,259.65,259.75,5511.0,259.4658,259.8954,259.3859,259.4858,5511.0
2024-08-09 15:40:00,259.66,260.32,259.65,259.67,7602.0,259.3959,260.0552,259.3859,259.4059,7602.0
2024-08-09 15:45:00,259.82,260.1,259.66,260.06,10345.0,259.5558,259.8355,259.3959,259.7955,10345.0
2024-08-09 15:50:00,260.16,260.29,259.31,259.64,27864.0,259.8954,260.0253,259.0463,259.3759,27864.0
2024-08-09 15:55:00,259.63,260.13,259.53,259.55,41529.0,259.3659,259.8654,259.2661,259.286,41529.0
2024-08-12 09:30:00,260.84,262.43,260.38,262.0,11076.0,260.5747,262.1631,260.1152,261.7335,11076.0
2024-08-12 09:35:00,262.19,262.56,261.1,261.73,7458.0,261.9233,262.293,260.8345,261.4638,7458.0
2024-08-12 09:40:00,261.09,261.35,259.96,260.07,2793.0,260.8245,261.0842,259.6956,259.8055,2793.0
2024-08-12 09:45:00,260.09,260.14,258.99,259.56,2600.0,259.8255,259.8754,258.7266,259.296,2600.0
2024-08-12 09:50:00,259.4,259.69,259.18,259.49,2988.0,259.1362,259.4259,258.9164,259.2261,2988.0
2024-08-12 09:55:00,259.38,259.49,257.76,258.81,7418.0,259.1162,259.2261,257.4979,258.5468,7418.0
2024-08-12 10:00:00,258.3,259.88,257.87,259.5,2060.0,258.0373,259.6157,257.6077,259.2361,2060.0
2024-08-12 10:05:00,259.22,261.0,259.22,261.0,1847.0,258.9564,260.7346,258.9564,260.7346,1847.0
2024-08-12 10:10:00,260.96,261.33,260.52,260.52,2927.0,260.6946,261.0642,260.255,260.255,2927.0
2024-08-12 10:15:00,260.52,261.02,260.24,260.86,2973.0,260.255,260.7545,259.9753,260.5947,2973.0
2024-08-12 10:20:00,260.96,261.24,260.75,260.75,2907.0,260.6946,260.9743,260.4848,260.4848,2907.0
2024-08-12 10:25:00,260.51,260.84,260.44,260.44,1110.0,260.2451,260.5747,260.1751,260.1751,1110.0
2024-08-12 10:30:00,260.43,260.43,260.43,260.43,100.0,260.1651,260.1651,260.1651,260.1651,100.0
2024-08-12 10:35:00,260.45,261.24,260.1,260.76,3751.0,260.1851,260.9743,259.8355,260.4948,3751.0
2024-08-12 10:40:00,260.69,260.75,260.38,260.38,2023.0,260.4249,260.4848,260.1152,260.1152,2023.0
2024-08-12 10:45:00,260.07,260.38,259.97,260.38,3624.0,259.8055,260.1152,259.7056,260.1152,3624.0
2024-08-12 10:50:00,260.01,260.57,259.84,260.32,3467.0,259.7456,260.305,259.5757,260.0552,3467.0
2024-08-12 10:55:00,260.28,260.31,259.58,259.91,4839.0,260.0153,260.0453,259.316,259.6457,4839.0
2024-08-12 11:00:00,259.84,260.41,259.56,260.36,5172.0,259.5757,260.1452,259.296,260.0952,5172.0
2024-08-12 11:05:00,260.27,260.27,259.67,259.86,2427.0,260.0053,260.0053,259.4059,259.5957,2427.0
2024-08-12 11:10:00,259.85,260.01,259.71,259.87,2252.0,259.5857,259.7456,259.4459,259.6057,2252.0
2024-08-12 11:15:00,259.68,259.93,259.68,259.81,2050.0,259.4159,259.6656,259.4159,259.5458,2050.0
2024-08-12 11:20:00,259.8,260.21,257.94,257.94,6941.0,259.5358,259.9454,257.6777,257.6777,6941.0
2024-08-12 11:25:00,258.02,258.16,257.55,258.16,5605.0,257.7576,257.8974,257.2881,257.8974,5605.0
2024-08-12 11:30:00,258.22,258.22,257.56,257.92,2056.0,257.9574,257.9574,257.2981,257.6577,2056.0
2024-08-12 11:35:00,258.36,258.44,257.9,257.9,3697.0,258.0972,258.1772,257.6377,257.6377,3697.0
2024-08-12 11:40:00,258.12,258.32,257.87,258.32,2996.0,257.8575,258.0573,257.6077,258.0573,2996.0
2024-08-12 11:45:00,258.21,258.86,258.15,258.86,7716.0,257.9474,258.5967,257.8875,258.5967,7716.0
2024-08-12 11:50:00,259.07,259.63,259.07,259.63,1828.0,258.8065,259.3659,258.8065,259.3659,1828.0
2024-08-12 11:55:00,259.47,259.64,259.26,259.63,2891.0,259.2061,259.3759,258.9963,259.3659,2891.0
2024-08-12 12:00:00,259.67,259.79,259.33,259.33,1859.0,259.4059,259.5258,259.0663,259.0663,1859.0
2024-08-12 12:05:00,259.29,259.29,258.89,259.2,900.0,259.0263,259.0263,258.6267,258.9364,900.0
2024-08-12 12:10:00,259.24,259.98,259.24,259.98,950.0,258.9763,259.7156,258.9763,259.7156,950.0
2024-08-12 12:15:00,259.67,260.23,259.62,260.23,5037.0,259.4059,259.9653,259.356,259.9653,5037.0
2024-08-12 12:20:00,260.13,260.15,259.81,259.81,1401.0,259.8654,259.8854,259.5458,259.5458,1401.0
2024-08-12 12:25:00,259.82,259.82,259.39,259.63,1012.0,259.5558,259.5558,259.1262,259.3659,1012.0
2024-08-12 12:30:00,259.6,259.6,259.58,259.58,200.0,259.336,259.336,259.316,259.316,200.0
2024-08-12 12:35:00,259.45,259.94,259.22,259.94,5349.0,259.1861,259.6756,258.9564,259.6756,5349.0
2024-08-12 12:40:00,259.94,259.94,259.39,259.69,2353.0,259.6756,259.6756,259.1262,259.4259,2353.0
2024-08-12 12:45:00,259.98,260.13,259.8,259.95,800.0,259.7156,259.8654,259.5358,259.6856,800.0
2024-08-12 12:50:00,259.73,259.86,259.72,259.82,2029.0,259.4658,259.5957,259.4559,259.5558,2029.0
2024-08-12 12:55:00,259.5,259.5,258.9,258.9,1758.0,259.2361,259.2361,258.6367,258.6367,1758.0
2024-08-12 13:00:00,259.07,259.07,258.58,258.95,307.0,258.8065,258.8065,258.317,258.6866,307.0
2024-08-12 13:05:00,258.88,259.07,258.87,258.97,910.0,258.6167,258.8065,258.6067,258.7066,910.0
2024-08-12 13:10:00,259.0,259.14,258.93,258.94,301.0,258.7366,258.8764,258.6667,258.6767,301.0
2024-08-12 13:15:00,258.95,259.6,258.95,259.59,1324.0,258.6866,259.336,258.6866,259.326,1324.0
2024-08-12 13:20:00,259.72,259.92,259.71,259.73,660.0,259.4559,259.6557,259.4459,259.4658,660.0
2024-08-12 13:25:00,259.73,260.17,259.72,260.07,3117.0,259.4658,259.9054,259.4559,259.8055,3117.0
2024-08-12 13:30:00,260.07,260.07,259.25,259.55,19331.0,259.8055,259.8055,258.9863,259.286,19331.0
2024-08-12 13:35:00,259.56,259.74,259.2,259.66,2226.0,259.296,259.4758,258.9364,259.3959,2226.0
2024-08-12 13:40:00,259.65,259.65,259.42,259.47,600.0,259.3859,259.3859,259.1562,259.2061,600.0
2024-08-12 13:45:00,259.09,259.53,259.09,259.53,400.0,258.8265,259.2661,258.8265,259.2661,400.0
2024-08-12 13:50:00,258.95,258.95,258.72,258.72,823.0,258.6866,258.6866,258.4569,258.4569,823.0
2024-08-12 13:55:00,258.81,259.01,258.81,258.9,300.0,258.5468,258.7466,258.5468,258.6367,300.0
2024-08-12 14:00:00,259.03,259.35,259.03,259.31,976.0,258.7666,259.0862,258.7666,259.0463,976.0
2024-08-12 14:05:00,259.2,259.21,259.06,259.16,829.0,258.9364,258.9464,258.7965,258.8964,829.0
2024-08-12 14:10:00,259.17,259.4,259.17,259.4,500.0,258.9064,259.1362,258.9064,259.1362,500.0
2024-08-12 14:15:00,259.44,259.44,259.29,259.31,508.0,259.1761,259.1761,259.0263,259.0463,508.0
2024-08-12 14:20:00,259.31,259.31,258.93,258.96,1402.0,259.0463,259.0463,258.6667,258.6966,1402.0
2024-08-12 14:25:00,258.88,259.35,258.52,259.09,14857.0,258.6167,259.0862,258.2571,258.8265,14857.0
2024-08-12 14:30:00,259.03,259.18,258.88,259.18,856.0,258.7666,258.9164,258.6167,258.9164,856.0
2024-08-12 14:35:00,258.87,259.0,258.76,258.76,600.0,258.6067,258.7366,258.4968,258.4968,600.0
2024-08-12 14:40:00,258.91,259.18,258.76,259.1,2020.0,258.6467,258.9164,258.4968,258.8365,2020.0
2024-08-12 14:45:00,258.95,259.15,258.94,259.04,1155.0,258.6866,258.8864,258.6767,258.7765,1155.0
2024-08-12 14:50:00,259.13,259.22,258.95,258.95,2623.0,258.8665,258.9564,258.6866,258.6866,2623.0
2024-08-12 14:55:00,258.97,259.13,258.95,259.13,1000.0,258.7066,258.8665,258.6866,258.8665,1000.0
2024-08-12 15:00:00,259.18,259.63,259.14,259.63,2265.0,258.9164,259.3659,258.8764,259.3659,2265.0
2024-08-12 15:05:00,259.63,259.63,259.47,259.47,383.0,259.3659,259.3659,259.2061,259.2061,383.0
2024-08-12 15:10:00,259.33,259.53,259.17,259.18,2091.0,259.0663,259.2661,258.9064,258.9164,2091.0
2024-08-12 15:15:00,259.4,259.51,259.4,259.51,300.0,259.1362,259.2461,259.1362,259.2461,300.0
2024-08-12 15:20:00,259.66,259.69,259.26,259.4,6119.0,259.3959,259.4259,258.9963,259.1362,6119.0
2024-08-12 15:25:00,259.31,259.46,258.7,258.7,8377.0,259.0463,259.1961,258.4369,258.4369,8377.0
2024-08-12 15:30:00,258.95,259.09,258.63,258.78,6461.0,258.6866,258.8265,258.367,258.5168,6461.0
2024-08-12 15:35:00,258.73,259.04,258.22,258.31,9436.0,258.4669,258.7765,257.9574,258.0473,9436.0
2024-08-12 15:40:00,258.31,258.69,258.23,258.39,22768.0,258.0473,258.4269,257.9674,258.1272,22768.0
2024-08-12 15:45:00,258.47,259.38,258.43,259.14,17959.0,258.2071,259.1162,258.1672,258.8764,17959.0
2024-08-12 15:50:00,259.4,259.89,259.22,259.89,13569.0,259.1362,259.6257,258.9564,259.6257,13569.0
2024-08-12 15:55:00,259.89,260.71,259.8,260.04,46452.0,259.6257,260.4449,259.5358,259.7755,46452.0
2024-08-13 09:30:00,262.73,264.23,260.95,262.41,12316.0,262.4628,263.9613,260.6846,262.1431,12316.0
2024-08-13 09:35:00,262.26,263.1,262.0,263.1,1423.0,261.9933,262.8324,261.7335,262.8324,1423.0
2024-08-13 09:40:00,262.87,262.87,262.75,262.75,700.0,262.6027,262.6027,262.4828,262.4828,700.0
2024-08-13 09:45:00,262.76,263.05,261.27,261.72,4855.0,262.4928,262.7825,261.0043,261.4538,4855.0
2024-08-13 09:50:00,261.72,262.24,260.75,260.75,11158.0,261.4538,261.9733,260.4848,260.4848,11158.0
2024-08-13 09:55:00,260.75,261.01,260.3,260.67,7687.0,260.4848,260.7445,260.0353,260.4049,7687.0
2024-08-13 10:00:00,260.32,260.43,258.39,258.39,7838.0,260.0552,260.1651,258.1272,258.1272,7838.0
2024-08-13 10:05:00,258.39,258.8,257.52,257.87,12102.0,258.1272,258.5368,257.2581,257.6077,12102.0
2024-08-13 10:10:00,257.99,258.77,257.73,258.26,7315.0,257.7276,258.5068,257.4679,257.9973,7315.0
2024-08-13 10:15:00,258.63,258.65,257.72,258.15,2019.0,258.367,258.3869,257.4579,257.8875,2019.0
2024-08-13 10:20:00,257.93,258.31,257.63,257.91,8656.0,257.6677,258.0473,257.368,257.6477,8656.0
2024-08-13 10:25:00,258.0,258.11,257.12,257.24,7487.0,257.7376,257.8475,256.8585,256.9784,7487.0
2024-08-13 10:30:00,257.29,257.33,256.38,257.22,11515.0,257.0283,257.0683,256.1193,256.9584,11515.0
2024-08-13 10:35:00,256.88,257.61,256.87,257.31,2128.0,256.6187,257.348,256.6088,257.0483,2128.0
2024-08-13 10:40:00,257.5,258.12,257.41,257.89,2300.0,257.2381,257.8575,257.1482,257.6277,2300.0
2024-08-13 10:45:00,257.75,258.09,257.36,257.72,2519.0,257.4879,257.8275,257.0983,257.4579,2519.0
2024-08-13 10:50:00,257.76,258.31,257.41,258.01,5328.0,257.4979,258.0473,257.1482,257.7476,5328.0
2024-08-13 10:55:00,257.86,259.03,257.85,259.03,13731.0,257.5977,258.7666,257.5878,258.7666,13731.0
2024-08-13 11:00:00,259.04,260.28,258.67,260.28,4196.0,258.7765,260.0153,258.4069,260.0153,4196.0
2024-08-13 11:05:00,259.9,260.28,259.17,259.62,4765.0,259.6357,260.0153,258.9064,259.356,4765.0
2024-08-13 11:10:00,259.45,259.45,258.76,259.15,2410.0,259.1861,259.1861,258.4968,258.8864,2410.0
2024-08-13 11:15:00,259.17,259.4,258.87,259.26,2920.0,258.9064,259.1362,258.6067,258.9963,2920.0
2024-08-13 11:20:00,259.46,259.86,259.24,259.52,2025.0,259.1961,259.5957,258.9763,259.2561,2025.0
2024-08-13 11:25:00,259.57,259.96,259.43,259.5,2400.0,259.306,259.6956,259.1662,259.2361,2400.0
2024-08-13 11:30:00,259.1,259.3,258.59,258.63,1708.0,258.8365,259.0363,258.327,258.367,1708.0
2024-08-13 11:35:00,258.64,259.58,258.64,259.58,11328.0,258.377,259.316,258.377,259.316,11328.0
2024-08-13 11:40:00,259.5,259.5,258.55,258.77,2211.0,259.2361,259.2361,258.287,258.5068,2211.0
2024-08-13 11:45:00,258.53,259.02,258.53,258.92,993.0,258.2671,258.7566,258.2671,258.6567,993.0
2024-08-13 11:50:00,259.03,259.25,258.94,259.1,1459.0,258.7666,258.9863,258.6767,258.8365,1459.0
2024-08-13 11:55:00,258.94,259.18,258.75,258.75,3682.0,258.6767,258.9164,258.4868,258.4868,3682.0
2024-08-13 12:00:00,258.83,259.27,258.6,259.12,3220.0,258.5668,259.0063,258.337,258.8565,3220.0
2024-08-13 12:05:00,259.43,259.59,259.17,259.59,694.0,259.1662,259.326,258.9064,259.326,694.0
2024-08-13 12:10:00,259.9,260.13,259.58,259.6,3998.0,259.6357,259.8654,259.316,259.336,3998.0
2024-08-13 12:15:00,259.66,260.13,259.65,260.13,856.0,259.3959,259.8654,259.3859,259.8654,856.0
2024-08-13 12:20:00,259.99,260.0,259.7,259.7,500.0,259.7256,259.7356,259.4359,259.4359,500.0
2024-08-13 12:25:00,259.97,260.0,259.59,259.72,5127.0,259.7056,259.7356,259.326,259.4559,5127.0
2024-08-13 12:30:00,259.6,260.38,259.39,260.24,6392.0,259.336,260.1152,259.1262,259.9753,6392.0
2024-08-13 12:35:00,260.13,260.43,259.61,260.02,3472.0,259.8654,260.1651,259.346,259.7556,3472.0
2024-08-13 12:40:00,260.0,260.63,260.0,260.3,2746.0,259.7356,260.3649,259.7356,260.0353,2746.0
2024-08-13 12:45:00,260.33,261.11,260.32,261.0,2450.0,260.0652,260.8444,260.0552,260.7346,2450.0
2024-08-13 12:50:00,261.26,261.26,260.95,261.0,1175.0,260.9943,260.9943,260.6846,260.7346,1175.0
2024-08-13 12:55:00,260.96,261.01,260.6,260.88,2554.0,260.6946,260.7445,260.335,260.6147,2554.0
2024-08-13 13:00:00,260.73,260.97,260.2,260.2,2633.0,260.4648,260.7046,259.9354,259.9354,2633.0
2024-08-13 13:05:00,260.06,260.36,260.06,260.35,937.0,259.7955,260.0952,259.7955,260.0852,937.0
2024-08-13 13:10:00,260.35,260.55,260.3,260.4,1276.0,260.0852,260.285,260.0353,260.1352,1276.0
2024-08-13 13:15:00,260.37,260.53,260.37,260.37,400.0,260.1052,260.265,260.1052,260.1052,400.0
2024-08-13 13:20:00,260.48,260.48,260.15,260.15,918.0,260.2151,260.2151,259.8854,259.8854,918.0
2024-08-13 13:25:00,260.11,260.4,260.11,260.17,1542.0,259.8455,260.1352,259.8455,259.9054,1542.0
2024-08-13 13:30:00,260.17,260.45,260.09,260.09,1610.0,259.9054,260.1851,259.8255,259.8255,1610.0
2024-08-13 13:35:00,260.1,260.3,259.87,259.87,1304.0,259.8355,260.0353,259.6057,259.6057,1304.0
2024-08-13 13:40:00,260.05,260.4,260.01,260.3,2184.0,259.7855,260.1352,259.7456,260.0353,2184.0
2024-08-13 13:45:00,260.3,260.56,259.27,259.68,9496.0,260.0353,260.295,259.0063,259.4159,9496.0
2024-08-13 13:50:00,259.56,260.21,259.49,260.0,2196.0,259.296,259.9454,259.2261,259.7356,2196.0
2024-08-13 13:55:00,260.24,260.66,260.24,260.66,1904.0,259.9753,260.3949,259.9753,260.3949,1904.0
2024-08-13 14:00:00,260.44,260.87,260.43,260.69,2882.0,260.1751,260.6047,260.1651,260.4249,2882.0
2024-08-13 14:05:00,260.69,261.34,260.69,261.34,3115.0,260.4249,261.0742,260.4249,261.0742,3115.0
2024-08-13 14:10:00,261.58,261.62,261.46,261.46,1106.0,261.314,261.3539,261.1941,261.1941,1106.0
2024-08-13 14:15:00,261.63,261.78,261.4,261.56,4734.0,261.3639,261.5138,261.1341,261.294,4734.0
2024-08-13 14:20:00,261.71,261.96,261.31,261.74,6633.0,261.4438,261.6936,261.0442,261.4738,6633.0
2024-08-13 14:25:00,261.64,261.83,261.52,261.8,3322.0,261.3739,261.5637,261.254,261.5337,3322.0
2024-08-13 14:30:00,261.8,261.8,261.3,261.3,1300.0,261.5337,261.5337,261.0343,261.0343,1300.0
2024-08-13 14:35:00,261.48,262.0,261.48,261.75,800.0,261.2141,261.7335,261.2141,261.4838,800.0
2024-08-13 14:40:00,261.75,262.16,261.6,262.16,2856.0,261.4838,261.8934,261.3339,261.8934,2856.0
2024-08-13 14:45:00,262.16,262.33,261.76,262.21,2070.0,261.8934,262.0632,261.4938,261.9433,2070.0
2024-08-13 14:50:00,262.15,262.52,261.88,262.31,4519.0,261.8834,262.253,261.6137,262.0432,4519.0
2024-08-13 14:55:00,262.4,262.42,262.02,262.3,2512.0,262.1331,262.1531,261.7535,262.0332,2512.0
2024-08-13 15:00:00,262.2,262.56,262.2,262.39,2162.0,261.9333,262.293,261.9333,262.1231,2162.0
2024-08-13 15:05:00,262.35,262.35,262.0,262.1,2901.0,262.0832,262.0832,261.7335,261.8334,2901.0
2024-08-13 15:10:00,262.07,262.09,261.83,261.88,2318.0,261.8035,261.8234,261.5637,261.6137,2318.0
2024-08-13 15:15:00,261.86,262.14,261.54,261.75,2333.0,261.5937,261.8734,261.274,261.4838,2333.0
2024-08-13 15:20:00,261.74,261.89,261.59,261.8,2521.0,261.4738,261.6237,261.324,261.5337,2521.0
2024-08-13 15:25:00,261.89,261.9,261.66,261.88,2431.0,261.6237,261.6336,261.3939,261.6137,2431.0
2024-08-13 15:30:00,261.99,262.18,261.56,261.7,3003.0,261.7235,261.9134,261.294,261.4338,3003.0
2024-08-13 15:35:00,261.67,261.74,261.23,261.4,3302.0,261.4039,261.4738,260.9643,261.1341,3302.0
2024-08-13 15:40:00,261.31,261.62,261.31,261.62,2883.0,261.0442,261.3539,261.0442,261.3539,2883.0
2024-08-13 15:45:00,261.71,262.52,261.42,262.52,8635.0,261.4438,262.253,261.1541,262.253,8635.0
2024-08-13 15:50:00,262.62,262.72,261.01,261.09,20361.0,262.3529,262.4528,260.7445,260.8245,20361.0
2024-08-13 15:55:00,261.18,262.12,260.92,262.0,48150.0,260.9144,261.8534,260.6546,261.7335,48150.0
2024-08-14 09:30:00,263.04,264.37,262.75,263.79,10645.0,262.7725,264.1011,262.4828,263.5217,10645.0
2024-08-14 09:35:00,263.21,264.0,263.06,263.49,1530.0,262.9423,263.7315,262.7925,263.222,1530.0
2024-08-14 09:40:00,263.32,263.32,261.96,262.19,1140.0,263.0522,263.0522,261.6936,261.9233,1140.0
2024-08-14 09:45:00,262.21,263.07,262.19,262.37,4526.0,261.9433,262.8024,261.9233,262.1032,4526.0
2024-08-14 09:50:00,262.84,262.85,261.82,261.94,1968.0,262.5727,262.5827,261.5537,261.6736,1968.0
2024-08-14 09:55:00,261.62,262.3,261.51,262.09,2500.0,261.3539,262.0332,261.244,261.8234,2500.0
2024-08-14 10:00:00,261.69,262.84,261.66,262.61,18495.0,261.4239,262.5727,261.3939,262.3429,18495.0
2024-08-14 10:05:00,262.62,262.86,261.62,262.65,11230.0,262.3529,262.5927,261.3539,262.3829,11230.0
2024-08-14 10:10:00,262.46,262.62,261.82,261.82,8552.0,262.1931,262.3529,261.5537,261.5537,8552.0
2024-08-14 10:15:00,262.03,262.92,261.8,262.63,8969.0,261.7635,262.6526,261.5337,262.3629,8969.0
2024-08-14 10:20:00,262.71,263.65,262.71,263.63,7953.0,262.4428,263.3819,262.4428,263.3619,7953.0
2024-08-14 10:25:00,263.63,263.64,262.77,263.2,11268.0,263.3619,263.3719,262.5028,262.9323,11268.0
2024-08-14 10:30:00,262.99,263.03,261.58,261.58,5208.0,262.7225,262.7625,261.314,261.314,5208.0
2024-08-14 10:35:00,261.46,262.01,261.46,261.51,6382.0,261.1941,261.7435,261.1941,261.244,6382.0
2024-08-14 10:40:00,261.64,262.49,261.54,261.65,6282.0,261.3739,262.223,261.274,261.3839,6282.0
2024-08-14 10:45:00,262.0,262.31,261.99,262.31,1863.0,261.7335,262.0432,261.7235,262.0432,1863.0
2024-08-14 10:50:00,262.36,262.48,262.12,262.38,2305.0,262.0932,262.2131,261.8534,262.1132,2305.0
2024-08-14 10:55:00,262.45,262.73,262.32,262.7,3026.0,262.1831,262.4628,262.0532,262.4328,3026.0
2024-08-14 11:00:00,262.8,262.9,262.5,262.68,4610.0,262.5327,262.6326,262.233,262.4128,4610.0
2024-08-14 11:05:00,262.68,262.68,261.86,261.9,3867.0,262.4128,262.4128,261.5937,261.6336,3867.0
2024-08-14 11:10:00,261.79,262.55,261.79,262.36,2583.0,261.5238,262.283,261.5238,262.0932,2583.0
2024-08-14 11:15:00,262.19,262.32,262.19,262.29,786.0,261.9233,262.0532,261.9233,262.0232,786.0
2024-08-14 11:20:00,262.15,262.28,261.76,261.76,7670.0,261.8834,262.0133,261.4938,261.4938,7670.0
2024-08-14 11:25:00,261.94,262.1,261.94,262.05,8588.0,261.6736,261.8334,261.6736,261.7835,8588.0
2024-08-14 11:30:00,262.0,262.23,262.0,262.08,19334.0,261.7335,261.9633,261.7335,261.8135,19334.0
2024-08-14 11:35:00,262.01,262.13,261.83,261.84,7678.0,261.7435,261.8634,261.5637,261.5737,7678.0
2024-08-14 11:40:00,261.7,262.04,261.66,261.91,3935.0,261.4338,261.7735,261.3939,261.6436,3935.0
2024-08-14 11:45:00,262.01,262.23,261.88,261.9,22538.0,261.7435,261.9633,261.6137,261.6336,22538.0
2024-08-14 11:50:00,261.91,262.0,261.82,261.96,2375.0,261.6436,261.7335,261.5537,261.6936,2375.0
2024-08-14 11:55:00,262.04,262.04,261.78,261.8,2871.0,261.7735,261.7735,261.5138,261.5337,2871.0
2024-08-14 12:00:00,261.74,261.8,261.56,261.76,2502.0,261.4738,261.5337,261.294,261.4938,2502.0
2024-08-14 12:05:00,261.78,261.82,261.66,261.71,986.0,261.5138,261.5537,261.3939,261.4438,986.0
2024-08-14 12:10:00,261.61,261.92,261.54,261.92,806.0,261.3439,261.6536,261.274,261.6536,806.0
2024-08-14 12:15:00,261.69,261.81,261.49,261.8,1846.0,261.4239,261.5437,261.2241,261.5337,1846.0
2024-08-14 12:20:00,261.65,261.65,260.67,260.67,2100.0,261.3839,261.3839,260.4049,260.4049,2100.0
2024-08-14 12:25:00,260.35,260.93,260.24,260.43,4630.0,260.0852,260.6646,259.9753,260.1651,4630.0
2024-08-14 12:30:00,260.61,261.53,260.52,261.53,3626.0,260.345,261.264,260.255,261.264,3626.0
2024-08-14 12:35:00,261.39,261.73,261.39,261.66,1720.0,261.1242,261.4638,261.1242,261.3939,1720.0
2024-08-14 12:40:00,261.65,261.65,260.97,260.97,6606.0,261.3839,261.3839,260.7046,260.7046,6606.0
2024-08-14 12:45:00,260.81,261.3,260.81,261.27,1910.0,260.5447,261.0343,260.5447,261.0043,1910.0
2024-08-14 12:50:00,261.24,261.81,261.24,261.81,1655.0,260.9743,261.5437,260.9743,261.5437,1655.0
2024-08-14 12:55:00,261.76,261.77,261.41,261.77,2827.0,261.4938,261.5038,261.1441,261.5038,2827.0
2024-08-14 13:00:00,261.58,261.91,261.58,261.91,1913.0,261.314,261.6436,261.314,261.6436,1913.0
2024-08-14 13:05:00,262.01,262.39,261.93,262.1,9919.0,261.7435,262.1231,261.6636,261.8334,9919.0
2024-08-14 13:10:00,262.13,262.14,261.79,261.92,716.0,261.8634,261.8734,261.5238,261.6536,716.0
2024-08-14 13:15:00,262.06,262.22,261.91,262.22,574.0,261.7935,261.9533,261.6436,261.9533,574.0
2024-08-14 13:20:00,261.98,262.06,261.83,261.87,3058.0,261.7136,261.7935,261.5637,261.6037,3058.0
2024-08-14 13:25:00,261.81,261.82,261.53,261.64,2168.0,261.5437,261.5537,261.264,261.3739,2168.0
2024-08-14 13:30:00,261.65,261.8,261.4,261.45,2569.0,261.3839,261.5337,261.1341,261.1841,2569.0
2024-08-14 13:35:00,261.63,261.77,261.53,261.53,1200.0,261.3639,261.5038,261.264,261.264,1200.0
2024-08-14 13:40:00,261.42,261.52,261.26,261.44,1078.0,261.1541,261.254,260.9943,261.1741,1078.0
2024-08-14 13:45:00,261.67,261.83,261.67,261.83,600.0,261.4039,261.5637,261.4039,261.5637,600.0
2024-08-14 13:50:00,261.88,261.97,261.7,261.9,3033.0,261.6137,261.7036,261.4338,261.6336,3033.0
2024-08-14 13:55:00,261.99,262.1,261.82,261.82,2224.0,261.7235,261.8334,261.5537,261.5537,2224.0
2024-08-14 14:00:00,261.65,261.95,261.42,261.71,1216.0,261.3839,261.6836,261.1541,261.4438,1216.0
2024-08-14 14:05:00,261.78,261.87,261.64,261.66,1461.0,261.5138,261.6037,261.3739,261.3939,1461.0
2024-08-14 14:10:00,261.91,261.97,261.78,261.84,828.0,261.6436,261.7036,261.5138,261.5737,828.0
2024-08-14 14:15:00,261.7,261.85,261.64,261.72,3821.0,261.4338,261.5837,261.3739,261.4538,3821.0
2024-08-14 14:20:00,261.73,261.85,261.46,261.63,1200.0,261.4638,261.5837,261.1941,261.3639,1200.0
2024-08-14 14:25:00,261.55,261.97,261.5,261.97,3087.0,261.284,261.7036,261.234,261.7036,3087.0
2024-08-14 14:30:00,262.0,262.09,261.84,261.92,12499.0,261.7335,261.8234,261.5737,261.6536,12499.0
2024-08-14 14:35:00,262.06,262.06,261.77,262.0,2235.0,261.7935,261.7935,261.5038,261.7335,2235.0
2024-08-14 14:40:00,261.99,262.06,261.89,262.02,8587.0,261.7235,261.7935,261.6237,261.7535,8587.0
2024-08-14 14:45:00,261.94,262.28,261.93,261.94,3755.0,261.6736,262.0133,261.6636,261.6736,3755.0
2024-08-14 14:50:00,261.81,262.07,261.81,261.97,6797.0,261.5437,261.8035,261.5437,261.7036,6797.0
2024-08-14 14:55:00,262.06,262.41,261.96,262.41,7606.0,261.7935,262.1431,261.6936,262.1431,7606.0
2024-08-14 15:00:00,262.44,262.45,261.75,262.3,14191.0,262.1731,262.1831,261.4838,262.0332,14191.0
2024-08-14 15:05:00,262.26,262.35,261.95,261.95,7944.0,261.9933,262.0832,261.6836,261.6836,7944.0
2024-08-14 15:10:00,261.95,262.08,261.41,261.72,4897.0,261.6836,261.8135,261.1441,261.4538,4897.0
2024-08-14 15:15:00,261.62,262.02,261.61,262.01,3368.0,261.3539,261.7535,261.3439,261.7435,3368.0
2024-08-14 15:20:00,262.0,262.0,261.72,262.0,5060.0,261.7335,261.7335,261.4538,261.7335,5060.0
2024-08-14 15:25:00,261.99,262.05,261.83,261.94,4573.0,261.7235,261.7835,261.5637,261.6736,4573.0
2024-08-14 15:30:00,261.96,262.06,261.6,261.72,6895.0,261.6936,261.7935,261.3339,261.4538,6895.0
2024-08-14 15:35:00,261.79,262.02,261.72,261.9,6678.0,261.5238,261.7535,261.4538,261.6336,6678.0
2024-08-14 15:40:00,261.87,262.05,261.87,262.0,13048.0,261.6037,261.7835,261.6037,261.7335,13048.0
2024-08-14 15:45:00,262.01,262.91,262.01,262.91,6258.0,261.7435,262.6426,261.7435,262.6426,6258.0
2024-08-14 15:50:00,263.03,263.05,262.5,263.05,9802.0,262.7625,262.7825,262.233,262.7825,9802.0
2024-08-14 15:55:00,263.06,263.64,263.01,263.45,24705.0,262.7925,263.3719,262.7425,263.1821,24705.0
2024-08-15 09:30:00,266.91,269.22,265.2,268.56,11067.0,266.6385,268.9462,264.9303,268.2869,11067.0
2024-08-15 09:35:00,268.55,269.6,268.54,269.25,2332.0,268.2769,269.3258,268.2669,268.9762,2332.0
2024-08-15 09:40:00,268.78,268.78,266.96,267.44,1533.0,268.5066,268.5066,266.6885,267.168,1533.0
2024-08-15 09:45:00,267.05,267.05,266.59,266.59,200.0,266.7784,266.7784,266.3189,266.3189,200.0
2024-08-15 09:50:00,266.16,266.48,265.42,265.67,3733.0,265.8893,266.209,265.1501,265.3998,3733.0
2024-08-15 09:55:00,266.16,267.12,266.16,267.12,6110.0,265.8893,266.8483,265.8893,266.8483,6110.0
2024-08-15 10:00:00,267.18,267.85,266.93,267.34,3316.0,266.9083,267.5776,266.6585,267.0681,3316.0
2024-08-15 10:05:00,266.87,267.38,266.53,266.56,6814.0,266.5986,267.1081,266.2589,266.2889,6814.0
2024-08-15 10:10:00,266.82,267.17,266.54,267.17,4793.0,266.5486,266.8983,266.2689,266.8983,4793.0
2024-08-15 10:15:00,267.36,267.58,267.17,267.23,1100.0,267.0881,267.3079,266.8983,266.9582,1100.0
2024-08-15 10:20:00,267.47,267.85,267.21,267.22,7933.0,267.198,267.5776,266.9382,266.9482,7933.0
2024-08-15 10:25:00,267.52,267.83,266.92,266.93,8137.0,267.2479,267.5576,266.6485,266.6585,8137.0
2024-08-15 10:30:00,267.23,267.67,267.04,267.65,3767.0,266.9582,267.3978,266.7684,267.3778,3767.0
2024-08-15 10:35:00,267.55,267.82,267.13,267.35,2635.0,267.2779,267.5476,266.8583,267.0781,2635.0
2024-08-15 10:40:00,267.15,267.56,267.15,267.37,2757.0,266.8783,267.2879,266.8783,267.0981,2757.0
2024-08-15 10:45:00,267.37,267.85,267.17,267.6,2529.0,267.0981,267.5776,266.8983,267.3278,2529.0
2024-08-15 10:50:00,267.6,267.8,267.09,267.46,3055.0,267.3278,267.5276,266.8184,267.188,3055.0
2024-08-15 10:55:00,267.18,267.89,267.18,267.89,1969.0,266.9083,267.6175,266.9083,267.6175,1969.0
2024-08-15 11:00:00,268.03,268.55,267.96,268.55,1368.0,267.7574,268.2769,267.6875,268.2769,1368.0
2024-08-15 11:05:00,268.44,268.96,268.23,268.56,2771.0,268.167,268.6865,267.9572,268.2869,2771.0
2024-08-15 11:10:00,268.78,269.1,268.78,268.82,2360.0,268.5066,268.8263,268.5066,268.5466,2360.0
2024-08-15 11:15:00,269.12,269.19,268.53,268.78,3560.0,268.8463,268.9162,268.2569,268.5066,3560.0
2024-08-15 11:20:00,268.57,269.08,268.57,269.08,4248.0,268.2969,268.8063,268.2969,268.8063,4248.0
2024-08-15 11:25:00,268.94,269.09,268.73,268.73,3969.0,268.6665,268.8163,268.4567,268.4567,3969.0
2024-08-15 11:30:00,268.76,268.91,268.58,268.74,3946.0,268.4867,268.6365,268.3068,268.4667,3946.0
2024-08-15 11:35:00,268.58,268.81,268.52,268.75,1100.0,268.3068,268.5366,268.2469,268.4767,1100.0
2024-08-15 11:40:00,268.75,269.23,268.75,269.23,3253.0,268.4767,268.9562,268.4767,268.9562,3253.0
2024-08-15 11:45:00,269.17,269.33,269.0,269.18,2615.0,268.8962,269.0561,268.7264,268.9062,2615.0
2024-08-15 11:50:00,269.26,269.72,269.12,269.72,2198.0,268.9862,269.4457,268.8463,269.4457,2198.0
2024-08-15 11:55:00,269.74,270.18,269.74,270.04,11846.0,269.4657,269.9052,269.4657,269.7654,11846.0
2024-08-15 12:00:00,269.97,270.12,269.73,270.02,3819.0,269.6954,269.8453,269.4557,269.7454,3819.0
2024-08-15 12:05:00,270.02,270.02,269.8,269.8,500.0,269.7454,269.7454,269.5256,269.5256,500.0
2024-08-15 12:10:00,269.97,270.1,269.97,270.0,1079.0,269.6954,269.8253,269.6954,269.7254,1079.0
2024-08-15 12:15:00,269.98,270.17,269.92,270.13,4546.0,269.7054,269.8952,269.6455,269.8553,4546.0
2024-08-15 12:20:00,270.2,270.47,270.11,270.43,1321.0,269.9252,270.1949,269.8353,270.155,1321.0
2024-08-15 12:25:00,270.28,270.61,270.28,270.47,1487.0,270.0051,270.3348,270.0051,270.1949,1487.0
2024-08-15 12:30:00,270.63,270.63,270.23,270.41,1106.0,270.3548,270.3548,269.9552,270.135,1106.0
2024-08-15 12:35:00,270.42,270.59,270.37,270.37,1511.0,270.145,270.3148,270.095,270.095,1511.0
2024-08-15 12:40:00,270.42,270.45,269.86,269.87,2300.0,270.145,270.1749,269.5855,269.5955,2300.0
2024-08-15 12:45:00,270.04,270.04,269.31,269.31,403.0,269.7654,269.7654,269.0361,269.0361,403.0
2024-08-15 12:50:00,269.38,269.38,268.94,269.15,2806.0,269.106,269.106,268.6665,268.8763,2806.0
2024-08-15 12:55:00,269.16,269.16,268.61,268.88,8323.0,268.8863,268.8863,268.3368,268.6065,8323.0
2024-08-15 13:00:00,268.72,268.79,268.54,268.54,1306.0,268.4467,268.5166,268.2669,268.2669,1306.0
2024-08-15 13:05:00,268.85,268.99,268.72,268.97,1168.0,268.5766,268.7164,268.4467,268.6964,1168.0
2024-08-15 13:10:00,268.93,269.14,268.86,269.14,1480.0,268.6565,268.8663,268.5866,268.8663,1480.0
2024-08-15 13:15:00,269.16,269.32,268.79,268.98,1678.0,268.8863,269.0461,268.5166,268.7064,1678.0
2024-08-15 13:20:00,268.81,269.06,268.81,268.93,1450.0,268.5366,268.7864,268.5366,268.6565,1450.0
2024-08-15 13:25:00,269.08,269.25,268.93,269.0,1297.0,268.8063,268.9762,268.6565,268.7264,1297.0
2024-08-15 13:30:00,269.24,269.46,269.16,269.34,1029.0,268.9662,269.186,268.8863,269.0661,1029.0
2024-08-15 13:35:00,269.38,269.6,269.37,269.49,1100.0,269.106,269.3258,269.096,269.2159,1100.0
2024-08-15 13:40:00,269.49,269.69,269.49,269.69,1185.0,269.2159,269.4157,269.2159,269.4157,1185.0
2024-08-15 13:45:00,269.81,269.83,269.74,269.81,1430.0,269.5356,269.5556,269.4657,269.5356,1430.0
2024-08-15 13:50:00,269.93,270.48,269.93,270.48,2200.0,269.6555,270.2049,269.6555,270.2049,2200.0
2024-08-15 13:55:00,270.38,270.55,270.36,270.55,800.0,270.105,270.2748,270.085,270.2748,800.0
2024-08-15 14:00:00,270.57,270.67,270.47,270.48,1394.0,270.2948,270.3947,270.1949,270.2049,1394.0
2024-08-15 14:05:00,270.49,270.49,270.35,270.36,545.0,270.2149,270.2149,270.075,270.085,545.0
2024-08-15 14:10:00,270.27,270.41,270.13,270.3,2208.0,269.9951,270.135,269.8553,270.0251,2208.0
2024-08-15 14:15:00,270.19,270.2,269.72,269.95,2915.0,269.9152,269.9252,269.4457,269.6755,2915.0
2024-08-15 14:20:00,269.83,269.83,269.66,269.76,500.0,269.5556,269.5556,269.3857,269.4856,500.0
2024-08-15 14:25:00,269.82,270.18,269.82,270.18,2298.0,269.5456,269.9052,269.5456,269.9052,2298.0
2024-08-15 14:30:00,270.05,270.2,269.87,269.87,1192.0,269.7754,269.9252,269.5955,269.5955,1192.0
2024-08-15 14:35:00,269.92,270.0,269.92,269.98,473.0,269.6455,269.7254,269.6455,269.7054,473.0
2024-08-15 14:40:00,270.05,270.27,270.05,270.21,1411.0,269.7754,269.9951,269.7754,269.9352,1411.0
2024-08-15 14:45:00,270.33,270.37,270.26,270.26,600.0,270.0551,270.095,269.9851,269.9851,600.0
2024-08-15 14:50:00,269.92,269.92,269.63,269.63,400.0,269.6455,269.6455,269.3558,269.3558,400.0
2024-08-15 14:55:00,269.63,269.72,269.59,269.63,400.0,269.3558,269.4457,269.3158,269.3558,400.0
2024-08-15 15:00:00,269.55,269.55,269.07,269.08,2569.0,269.2759,269.2759,268.7963,268.8063,2569.0
2024-08-15 15:05:00,269.06,269.45,269.06,269.43,2069.0,268.7864,269.176,268.7864,269.156,2069.0
2024-08-15 15:10:00,269.32,269.32,268.96,269.09,1791.0,269.0461,269.0461,268.6865,268.8163,1791.0
2024-08-15 15:15:00,269.09,269.24,268.99,269.24,2009.0,268.8163,268.9662,268.7164,268.9662,2009.0
2024-08-15 15:20:00,269.21,269.23,268.42,268.78,4743.0,268.9362,268.9562,268.147,268.5066,4743.0
2024-08-15 15:25:00,268.86,269.19,268.77,269.0,4728.0,268.5866,268.9162,268.4967,268.7264,4728.0
2024-08-15 15:30:00,268.86,269.07,268.56,268.65,3672.0,268.5866,268.7963,268.2869,268.3768,3672.0
2024-08-15 15:35:00,268.82,268.97,268.35,268.6,6120.0,268.5466,268.6964,268.0771,268.3268,6120.0
2024-08-15 15:40:00,268.54,268.71,268.47,268.62,5039.0,268.2669,268.4367,268.197,268.3468,5039.0
2024-08-15 15:45:00,268.62,268.62,267.51,267.52,7691.0,268.3468,268.3468,267.2379,267.2479,7691.0
2024-08-15 15:50:00,267.51,268.1,267.12,267.51,12909.0,267.2379,267.8273,266.8483,267.2379,12909.0
2024-08-15 15:55:00,267.54,268.23,267.21,267.94,32551.0,267.2679,267.9572,266.9382,267.6675,32551.0
2024-08-16 09:30:00,267.92,269.99,267.81,267.81,24896.0,267.6475,269.7154,267.5376,267.5376,24896.0
2024-08-16 09:35:00,266.81,268.49,266.78,266.78,1452.0,266.5386,268.2169,266.5087,266.5087,1452.0
2024-08-16 09:40:00,267.54,268.21,267.06,267.98,5554.0,267.2679,267.9372,266.7884,267.7075,5554.0
2024-08-16 09:45:00,267.49,267.49,267.3,267.31,1058.0,267.218,267.218,267.0281,267.0381,1058.0
2024-08-16 09:50:00,267.83,268.7,267.77,267.98,1542.0,267.5576,268.4267,267.4977,267.7075,1542.0
2024-08-16 09:55:00,268.0,268.03,267.07,267.07,19300.0,267.7274,267.7574,266.7984,266.7984,19300.0
2024-08-16 10:00:00,267.3,268.21,267.23,267.49,3284.0,267.0281,267.9372,266.9582,267.218,3284.0
2024-08-16 10:05:00,267.53,268.07,266.82,267.39,2561.0,267.2579,267.7974,266.5486,267.1181,2561.0
2024-08-16 10:10:00,267.26,267.27,266.1,266.74,567.0,266.9882,266.9982,265.8294,266.4687,567.0
2024-08-16 10:15:00,266.51,266.52,266.09,266.09,200.0,266.239,266.2489,265.8194,265.8194,200.0
2024-08-16 10:20:00,266.41,266.56,265.46,266.56,2470.0,266.1391,266.2889,265.19,266.2889,2470.0
2024-08-16 10:25:00,266.53,266.59,265.97,265.98,2635.0,266.2589,266.3189,265.6995,265.7095,2635.0
2024-08-16 10:30:00,266.26,266.26,265.5,265.56,2118.0,265.9892,265.9892,265.23,265.2899,2118.0
2024-08-16 10:35:00,265.32,265.73,264.74,264.74,4487.0,265.0502,265.4597,264.4708,264.4708,4487.0
2024-08-16 10:40:00,264.32,265.13,264.11,265.13,4012.0,264.0512,264.8604,263.8414,264.8604,4012.0
2024-08-16 10:45:00,264.92,265.04,263.63,263.77,5002.0,264.6506,264.7704,263.3619,263.5017,5002.0
2024-08-16 10:50:00,264.01,264.54,264.01,264.54,1129.0,263.7415,264.271,263.7415,264.271,1129.0
2024-08-16 10:55:00,264.86,265.04,264.5,264.5,1125.0,264.5906,264.7704,264.231,264.231,1125.0
2024-08-16 11:00:00,264.81,265.09,264.79,264.8,1283.0,264.5407,264.8204,264.5207,264.5307,1283.0
2024-08-16 11:05:00,265.0,265.0,264.92,264.92,400.0,264.7305,264.7305,264.6506,264.6506,400.0
2024-08-16 11:10:00,264.5,264.5,264.05,264.46,1962.0,264.231,264.231,263.7815,264.191,1962.0
2024-08-16 11:15:00,264.41,264.67,263.92,264.46,2733.0,264.1411,264.4008,263.6516,264.191,2733.0
2024-08-16 11:20:00,264.5,264.5,263.96,264.25,3049.0,264.231,264.231,263.6915,263.9812,3049.0
2024-08-16 11:25:00,264.15,264.2,263.82,264.06,2981.0,263.8814,263.9313,263.5517,263.7914,2981.0
2024-08-16 11:30:00,264.06,264.67,263.9,264.07,8678.0,263.7914,264.4008,263.6316,263.8014,8678.0
2024-08-16 11:35:00,264.53,264.97,264.53,264.73,722.0,264.261,264.7005,264.261,264.4608,722.0
2024-08-16 11:40:00,264.63,264.91,264.5,264.91,790.0,264.3609,264.6406,264.231,264.6406,790.0
2024-08-16 11:45:00,264.62,265.05,264.62,264.96,1589.0,264.3509,264.7804,264.3509,264.6905,1589.0
2024-08-16 11:50:00,264.75,264.93,264.71,264.87,944.0,264.4807,264.6606,264.4408,264.6006,944.0
2024-08-16 11:55:00,265.01,265.08,264.96,265.04,6755.0,264.7405,264.8104,264.6905,264.7704,6755.0
2024-08-16 12:00:00,264.86,265.51,264.81,265.23,2214.0,264.5906,265.24,264.5407,264.9603,2214.0
2024-08-16 12:05:00,265.4,265.99,265.4,265.99,1377.0,265.1301,265.7195,265.1301,265.7195,1377.0
2024-08-16 12:10:00,266.02,266.37,266.01,266.01,1513.0,265.7494,266.0991,265.7395,265.7395,1513.0
2024-08-16 12:15:00,266.27,266.55,266.27,266.47,1121.0,265.9992,266.2789,265.9992,266.199,1121.0
2024-08-16 12:20:00,266.41,266.99,266.41,266.99,1884.0,266.1391,266.7185,266.1391,266.7185,1884.0
2024-08-16 12:25:00,266.68,266.98,266.47,266.98,2130.0,266.4088,266.7085,266.199,266.7085,2130.0
2024-08-16 12:30:00,266.67,266.71,266.67,266.71,200.0,266.3988,266.4387,266.3988,266.4387,200.0
2024-08-16 12:35:00,266.82,267.06,266.82,267.06,1687.0,266.5486,266.7884,266.5486,266.7884,1687.0
2024-08-16 12:40:00,266.98,267.02,266.98,267.01,200.0,266.7085,266.7484,266.7085,266.7384,200.0
2024-08-16 12:45:00,267.1,267.23,266.86,267.16,1662.0,266.8284,266.9582,266.5886,266.8883,1662.0
2024-08-16 12:50:00,267.24,267.47,267.13,267.43,2127.0,266.9682,267.198,266.8583,267.158,2127.0
2024-08-16 12:55:00,267.35,267.78,267.35,267.65,800.0,267.0781,267.5077,267.0781,267.3778,800.0
2024-08-16 13:00:00,267.57,267.57,267.36,267.36,271.0,267.2979,267.2979,267.0881,267.0881,271.0
2024-08-16 13:05:00,267.25,267.34,266.99,267.25,2793.0,266.9782,267.0681,266.7185,266.9782,2793.0
2024-08-16 13:10:00,267.33,267.47,267.0,267.47,2604.0,267.0581,267.198,266.7285,267.198,2604.0
2024-08-16 13:15:00,267.43,267.48,267.25,267.25,1807.0,267.158,267.208,266.9782,266.9782,1807.0
2024-08-16 13:20:00,267.33,267.5,267.32,267.35,600.0,267.0581,267.2279,267.0481,267.0781,600.0
2024-08-16 13:25:00,267.44,267.68,267.18,267.51,2240.0,267.168,267.4078,266.9083,267.2379,2240.0
2024-08-16 13:30:00,267.49,267.5,267.49,267.5,200.0,267.218,267.2279,267.218,267.2279,200.0
2024-08-16 13:35:00,267.48,267.7,267.29,267.7,2898.0,267.208,267.4277,267.0182,267.4277,2898.0
2024-08-16 13:40:00,267.74,267.74,267.45,267.45,1398.0,267.4677,267.4677,267.178,267.178,1398.0
2024-08-16 13:45:00,267.72,267.73,267.42,267.45,2314.0,267.4477,267.4577,267.148,267.178,2314.0
2024-08-16 13:50:00,267.27,267.47,267.12,267.47,1427.0,266.9982,267.198,266.8483,267.198,1427.0
2024-08-16 13:55:00,267.49,267.82,267.49,267.7,2224.0,267.218,267.5476,267.218,267.4277,2224.0
2024-08-16 14:00:00,267.79,267.79,267.17,267.18,5225.0,267.5176,267.5176,266.8983,266.9083,5225.0
2024-08-16 14:05:00,266.92,267.07,266.92,267.07,852.0,266.6485,266.7984,266.6485,266.7984,852.0
2024-08-16 14:10:00,267.0,267.15,266.57,266.61,2696.0,266.7285,266.8783,266.2989,266.3388,2696.0
2024-08-16 14:15:00,266.61,266.81,266.61,266.8,617.0,266.3388,266.5386,266.3388,266.5287,617.0
2024-08-16 14:20:00,266.87,266.95,266.79,266.8,1025.0,266.5986,266.6785,266.5187,266.5287,1025.0
2024-08-16 14:25:00,266.8,267.08,266.8,267.08,1365.0,266.5287,266.8084,266.5287,266.8084,1365.0
2024-08-16 14:30:00,266.81,266.94,266.81,266.88,780.0,266.5386,266.6685,266.5386,266.6086,780.0
2024-08-16 14:35:00,267.01,267.01,266.91,266.91,200.0,266.7384,266.7384,266.6385,266.6385,200.0
2024-08-16 14:40:00,266.75,266.83,266.7,266.7,300.0,266.4787,266.5586,266.4288,266.4288,300.0
2024-08-16 14:45:00,266.78,266.94,266.77,266.79,757.0,266.5087,266.6685,266.4987,266.5187,757.0
2024-08-16 14:50:00,266.82,267.11,266.82,267.11,900.0,266.5486,266.8383,266.5486,266.8383,900.0
2024-08-16 14:55:00,267.17,267.22,266.99,267.05,2466.0,266.8983,266.9482,266.7185,266.7784,2466.0
2024-08-16 15:00:00,267.05,267.1,266.9,266.9,915.0,266.7784,266.8284,266.6286,266.6286,915.0
2024-08-16 15:05:00,266.9,267.18,266.83,266.96,1868.0,266.6286,266.9083,266.5586,266.6885,1868.0
2024-08-16 15:10:00,266.97,267.13,266.85,267.13,967.0,266.6985,266.8583,266.5786,266.8583,967.0
2024-08-16 15:15:00,267.1,267.38,267.07,267.24,2004.0,266.8284,267.1081,266.7984,266.9682,2004.0
2024-08-16 15:20:00,267.12,267.12,266.92,266.92,2009.0,266.8483,266.8483,266.6485,266.6485,2009.0
2024-08-16 15:25:00,266.88,267.24,266.83,267.1,4452.0,266.6086,266.9682,266.5586,266.8284,4452.0
2024-08-16 15:30:00,267.12,267.23,266.84,267.23,5318.0,266.8483,266.9582,266.5686,266.9582,5318.0
2024-08-16 15:35:00,267.22,267.53,267.22,267.53,3209.0,266.9482,267.2579,266.9482,267.2579,3209.0
2024-08-16 15:40:00,267.52,267.59,266.83,266.83,2861.0,267.2479,267.3179,266.5586,266.5586,2861.0
2024-08-16 15:45:00,266.78,266.83,266.16,266.28,5322.0,266.5087,266.5586,265.8893,266.0092,5322.0
2024-08-16 15:50:00,266.39,266.44,265.95,265.98,15202.0,266.1191,266.169,265.6795,265.7095,15202.0
2024-08-16 15:55:00,265.98,266.73,265.86,265.9,29157.0,265.7095,266.4587,265.5896,265.6296,29157.0
2024-08-19 09:30:00,265.94,266.49,265.66,265.9,6939.0,265.6695,266.219,265.3898,265.6296,6939.0
2024-08-19 09:35:00,265.91,266.44,264.78,265.3,12684.0,265.6396,266.169,264.5107,265.0302,12684.0
2024-08-19 09:40:00,265.32,265.7,265.0,265.06,2733.0,265.0502,265.4298,264.7305,264.7904,2733.0
2024-08-19 09:45:00,265.31,266.13,265.3,265.68,3593.0,265.0402,265.8593,265.0302,265.4098,3593.0
2024-08-19 09:50:00,265.75,265.76,264.83,264.84,5017.0,265.4797,265.4897,264.5607,264.5706,5017.0
2024-08-19 09:55:00,264.53,264.53,263.98,263.98,3991.0,264.261,264.261,263.7115,263.7115,3991.0
2024-08-19 10:00:00,263.97,264.65,263.93,264.65,4394.0,263.7015,264.3808,263.6616,264.3808,4394.0
2024-08-19 10:05:00,264.53,265.07,264.53,264.76,7199.0,264.261,264.8004,264.261,264.4907,7199.0
2024-08-19 10:10:00,264.77,264.78,264.18,264.18,3200.0,264.5007,264.5107,263.9113,263.9113,3200.0
2024-08-19 10:15:00,264.21,264.34,262.99,263.31,12887.0,263.9413,264.0712,262.7225,263.0422,12887.0
2024-08-19 10:20:00,263.25,263.72,262.9,263.57,4891.0,262.9823,263.4518,262.6326,263.3019,4891.0
2024-08-19 10:25:00,263.6,264.13,263.43,264.13,2617.0,263.3319,263.8614,263.1621,263.8614,2617.0
2024-08-19 10:30:00,264.13,264.54,263.89,264.54,3688.0,263.8614,264.271,263.6216,264.271,3688.0
2024-08-19 10:35:00,264.42,264.42,264.0,264.33,1309.0,264.1511,264.1511,263.7315,264.0612,1309.0
2024-08-19 10:40:00,264.34,264.64,264.34,264.64,1552.0,264.0712,264.3709,264.0712,264.3709,1552.0
2024-08-19 10:45:00,264.66,265.48,264.64,265.25,409.0,264.3908,265.21,264.3709,264.9802,409.0
2024-08-19 10:50:00,265.5,265.75,265.5,265.63,534.0,265.23,265.4797,265.23,265.3598,534.0
2024-08-19 10:55:00,265.65,266.17,265.65,266.17,781.0,265.3798,265.8993,265.3798,265.8993,781.0
2024-08-19 11:00:00,265.74,265.88,265.62,265.87,1993.0,265.4697,265.6096,265.3499,265.5996,1993.0
2024-08-19 11:05:00,265.79,266.08,265.79,266.07,11736.0,265.5197,265.8094,265.5197,265.7994,11736.0
2024-08-19 11:10:00,265.91,266.19,265.9,266.19,952.0,265.6396,265.9193,265.6296,265.9193,952.0
2024-08-19 11:15:00,266.02,266.04,265.37,265.37,1522.0,265.7494,265.7694,265.1001,265.1001,1522.0
2024-08-19 11:20:00,265.8,265.8,265.33,265.33,200.0,265.5297,265.5297,265.0602,265.0602,200.0
2024-08-19 11:25:00,265.39,265.56,265.39,265.48,840.0,265.1201,265.2899,265.1201,265.21,840.0
2024-08-19 11:30:00,265.54,265.94,265.54,265.83,1100.0,265.2699,265.6695,265.2699,265.5596,1100.0
2024-08-19 11:35:00,266.02,266.02,265.62,265.62,1233.0,265.7494,265.7494,265.3499,265.3499,1233.0
2024-08-19 11:40:00,265.66,265.78,265.64,265.78,338.0,265.3898,265.5097,265.3698,265.5097,338.0
2024-08-19 11:45:00,266.01,266.01,265.59,265.6,686.0,265.7395,265.7395,265.3199,265.3299,686.0
2024-08-19 11:50:00,265.99,266.01,265.98,266.01,435.0,265.7195,265.7395,265.7095,265.7395,435.0
2024-08-19 11:55:00,265.86,265.89,265.5,265.63,656.0,265.5896,265.6196,265.23,265.3598,656.0
2024-08-19 12:00:00,265.3,265.68,265.29,265.68,700.0,265.0302,265.4098,265.0202,265.4098,700.0
2024-08-19 12:05:00,265.68,265.68,265.68,265.68,0.0,265.4098,265.4098,265.4098,265.4098,0.0
2024-08-19 12:10:00,265.88,266.02,265.85,266.02,589.0,265.6096,265.7494,265.5796,265.7494,589.0
2024-08-19 12:15:00,266.13,266.14,266.13,266.13,100.0,265.8593,265.8693,265.8593,265.8593,100.0
2024-08-19 12:20:00,266.0,266.07,265.9,266.07,349.0,265.7295,265.7994,265.6296,265.7994,349.0
2024-08-19 12:25:00,266.15,266.15,266.15,266.15,100.0,265.8793,265.8793,265.8793,265.8793,100.0
2024-08-19 12:30:00,266.01,266.01,265.59,265.59,999.0,265.7395,265.7395,265.3199,265.3199,999.0
2024-08-19 12:35:00,265.78,265.78,265.78,265.78,250.0,265.5097,265.5097,265.5097,265.5097,250.0
2024-08-19 12:40:00,265.86,265.86,265.7,265.7,1207.0,265.5896,265.5896,265.4298,265.4298,1207.0
2024-08-19 12:45:00,265.71,265.86,265.7,265.86,300.0,265.4398,265.5896,265.4298,265.5896,300.0
2024-08-19 12:50:00,265.86,266.28,265.86,266.28,805.0,265.5896,266.0092,265.5896,266.0092,805.0
2024-08-19 12:55:00,266.38,266.4,266.24,266.25,1219.0,266.1091,266.1291,265.9692,265.9792,1219.0
2024-08-19 13:00:00,266.29,266.29,266.08,266.08,806.0,266.0192,266.0192,265.8094,265.8094,806.0
2024-08-19 13:05:00,266.06,266.06,266.04,266.06,900.0,265.7894,265.7894,265.7694,265.7894,900.0
2024-08-19 13:10:00,266.07,266.08,266.07,266.07,359.0,265.7994,265.8094,265.7994,265.7994,359.0
2024-08-19 13:15:00,266.08,266.35,266.07,266.3,2244.0,265.8094,266.0791,265.7994,266.0292,2244.0
2024-08-19 13:20:00,266.31,266.45,266.3,266.31,837.0,266.0392,266.179,266.0292,266.0392,837.0
2024-08-19 13:25:00,266.16,266.31,265.98,266.15,1802.0,265.8893,266.0392,265.7095,265.8793,1802.0
2024-08-19 13:30:00,266.15,266.3,265.73,266.3,1292.0,265.8793,266.0292,265.4597,266.0292,1292.0
2024-08-19 13:35:00,266.15,266.27,266.12,266.13,1949.0,265.8793,265.9992,265.8493,265.8593,1949.0
2024-08-19 13:40:00,266.15,266.15,265.88,265.88,736.0,265.8793,265.8793,265.6096,265.6096,736.0
2024-08-19 13:45:00,265.88,265.88,265.88,265.88,0.0,265.6096,265.6096,265.6096,265.6096,0.0
2024-08-19 13:50:00,266.07,266.08,265.7,265.74,1767.0,265.7994,265.8094,265.4298,265.4697,1767.0
2024-08-19 13:55:00,265.94,266.09,265.77,265.89,6203.0,265.6695,265.8194,265.4997,265.6196,6203.0
2024-08-19 14:00:00,265.88,265.95,265.88,265.94,506.0,265.6096,265.6795,265.6096,265.6695,506.0
2024-08-19 14:05:00,265.94,266.08,265.65,265.95,3121.0,265.6695,265.8094,265.3798,265.6795,3121.0
2024-08-19 14:10:00,265.99,265.99,265.74,265.74,1732.0,265.7195,265.7195,265.4697,265.4697,1732.0
2024-08-19 14:15:00,265.88,266.03,265.85,266.02,812.0,265.6096,265.7594,265.5796,265.7494,812.0
2024-08-19 14:20:00,265.83,265.98,265.83,265.86,1095.0,265.5596,265.7095,265.5596,265.5896,1095.0
2024-08-19 14:25:00,265.62,265.92,265.62,265.85,847.0,265.3499,265.6496,265.3499,265.5796,847.0
2024-08-19 14:30:00,265.89,265.98,265.64,265.93,5906.0,265.6196,265.7095,265.3698,265.6595,5906.0
2024-08-19 14:35:00,265.9,266.0,265.82,265.87,2125.0,265.6296,265.7295,265.5497,265.5996,2125.0
2024-08-19 14:40:00,266.0,266.19,266.0,266.16,2532.0,265.7295,265.9193,265.7295,265.8893,2532.0
2024-08-19 14:45:00,266.17,266.17,265.93,265.93,6882.0,265.8993,265.8993,265.6595,265.6595,6882.0
2024-08-19 14:50:00,265.81,266.0,265.81,265.88,1952.0,265.5397,265.7295,265.5397,265.6096,1952.0
2024-08-19 14:55:00,265.88,266.04,265.56,265.95,3084.0,265.6096,265.7694,265.2899,265.6795,3084.0
2024-08-19 15:00:00,265.82,265.91,265.68,265.86,1817.0,265.5497,265.6396,265.4098,265.5896,1817.0
2024-08-19 15:05:00,265.77,266.17,265.75,266.17,1342.0,265.4997,265.8993,265.4797,265.8993,1342.0
2024-08-19 15:10:00,266.21,266.3,266.12,266.3,2166.0,265.9393,266.0292,265.8493,266.0292,2166.0
2024-08-19 15:15:00,266.22,266.42,266.22,266.42,805.0,265.9492,266.149,265.9492,266.149,805.0
2024-08-19 15:20:00,266.34,266.34,266.12,266.27,1681.0,266.0691,266.0691,265.8493,265.9992,1681.0
2024-08-19 15:25:00,266.34,266.64,266.32,266.62,2089.0,266.0691,266.3688,266.0491,266.3488,2089.0
2024-08-19 15:30:00,266.42,266.56,266.3,266.56,1900.0,266.149,266.2889,266.0292,266.2889,1900.0
2024-08-19 15:35:00,266.4,266.64,266.34,266.54,3742.0,266.1291,266.3688,266.0691,266.2689,3742.0
2024-08-19 15:40:00,266.54,266.7,266.43,266.47,2329.0,266.2689,266.4288,266.159,266.199,2329.0
2024-08-19 15:45:00,266.46,266.58,266.26,266.58,2856.0,266.189,266.3089,265.9892,266.3089,2856.0
2024-08-19 15:50:00,266.64,267.0,265.91,266.9,11276.0,266.3688,266.7285,265.6396,266.6286,11276.0
2024-08-19 15:55:00,266.98,268.33,266.97,268.08,28543.0,266.7085,268.0571,266.6985,267.8074,28543.0
2024-08-20 09:30:00,268.06,268.72,268.06,268.26,8686.0,267.7874,268.4467,267.7874,267.9872,8686.0
2024-08-20 09:35:00,267.51,267.67,266.53,266.53,600.0,267.2379,267.3978,266.2589,266.2589,600.0
2024-08-20 09:40:00,266.92,267.53,266.91,267.37,910.0,266.6485,267.2579,266.6385,267.0981,910.0
2024-08-20 09:45:00,267.6,267.6,267.55,267.56,300.0,267.3278,267.3278,267.2779,267.2879,300.0
2024-08-20 09:50:00,267.56,268.85,267.55,267.77,2888.0,267.2879,268.5766,267.2779,267.4977,2888.0
2024-08-20 09:55:00,268.53,269.53,268.41,269.06,2643.0,268.2569,269.2559,268.137,268.7864,2643.0
2024-08-20 10:00:00,268.7,268.7,268.02,268.53,1103.0,268.4267,268.4267,267.7474,268.2569,1103.0
2024-08-20 10:05:00,268.52,268.88,268.28,268.52,2088.0,268.2469,268.6065,268.0072,268.2469,2088.0
2024-08-20 10:10:00,268.54,268.54,266.77,267.11,6605.0,268.2669,268.2669,266.4987,266.8383,6605.0
2024-08-20 10:15:00,266.87,266.87,266.15,266.45,2085.0,266.5986,266.5986,265.8793,266.179,2085.0
2024-08-20 10:20:00,265.79,266.16,265.45,265.63,1013.0,265.5197,265.8893,265.18,265.3598,1013.0
2024-08-20 10:25:00,265.47,265.91,265.47,265.51,1123.0,265.2,265.6396,265.2,265.24,1123.0
2024-08-20 10:30:00,265.53,265.54,265.11,265.54,567.0,265.2599,265.2699,264.8404,265.2699,567.0
2024-08-20 10:35:00,265.29,265.59,264.97,265.25,2848.0,265.0202,265.3199,264.7005,264.9802,2848.0
2024-08-20 10:40:00,265.25,265.25,264.53,264.92,3575.0,264.9802,264.9802,264.261,264.6506,3575.0
2024-08-20 10:45:00,264.73,265.78,264.73,265.73,7685.0,264.4608,265.5097,264.4608,265.4597,7685.0
2024-08-20 10:50:00,265.78,266.06,265.41,265.41,700.0,265.5097,265.7894,265.1401,265.1401,700.0
2024-08-20 10:55:00,265.33,265.33,264.42,264.66,2220.0,265.0602,265.0602,264.1511,264.3908,2220.0
2024-08-20 11:00:00,264.65,264.96,264.36,264.68,2756.0,264.3808,264.6905,264.0911,264.4108,2756.0
2024-08-20 11:05:00,264.68,264.68,264.46,264.67,1300.0,264.4108,264.4108,264.191,264.4008,1300.0
2024-08-20 11:10:00,264.67,264.96,264.46,264.8,3008.0,264.4008,264.6905,264.191,264.5307,3008.0
2024-08-20 11:15:00,264.8,265.15,264.62,264.9,4371.0,264.5307,264.8803,264.3509,264.6306,4371.0
2024-08-20 11:20:00,265.05,265.1,264.96,264.96,1368.0,264.7804,264.8304,264.6905,264.6905,1368.0
2024-08-20 11:25:00,264.97,265.2,264.71,265.17,3545.0,264.7005,264.9303,264.4408,264.9003,3545.0
2024-08-20 11:30:00,264.96,265.32,264.96,265.31,2238.0,264.6905,265.0502,264.6905,265.0402,2238.0
2024-08-20 11:35:00,265.32,265.45,265.23,265.42,3010.0,265.0502,265.18,264.9603,265.1501,3010.0
2024-08-20 11:40:00,265.42,265.42,264.87,265.14,8053.0,265.1501,265.1501,264.6006,264.8703,8053.0
2024-08-20 11:45:00,265.38,265.39,265.05,265.27,6477.0,265.1101,265.1201,264.7804,265.0002,6477.0
2024-08-20 11:50:00,265.27,265.59,265.07,265.41,2300.0,265.0002,265.3199,264.8004,265.1401,2300.0
2024-08-20 11:55:00,265.32,265.83,265.25,265.82,2205.0,265.0502,265.5596,264.9802,265.5497,2205.0
2024-08-20 12:00:00,265.82,265.83,265.52,265.53,1893.0,265.5497,265.5596,265.25,265.2599,1893.0
2024-08-20 12:05:00,265.85,265.89,265.23,265.35,1250.0,265.5796,265.6196,264.9603,265.0801,1250.0
2024-08-20 12:10:00,265.22,265.67,265.11,265.59,2201.0,264.9503,265.3998,264.8404,265.3199,2201.0
2024-08-20 12:15:00,265.58,265.58,265.15,265.34,1745.0,265.3099,265.3099,264.8803,265.0701,1745.0
2024-08-20 12:20:00,265.14,265.32,265.13,265.28,1100.0,264.8703,265.0502,264.8604,265.0102,1100.0
2024-08-20 12:25:00,265.26,265.27,265.21,265.26,500.0,264.9902,265.0002,264.9403,264.9902,500.0
2024-08-20 12:30:00,265.21,265.29,265.08,265.28,2019.0,264.9403,265.0202,264.8104,265.0102,2019.0
2024-08-20 12:35:00,265.19,265.36,265.08,265.2,1800.0,264.9203,265.0901,264.8104,264.9303,1800.0
2024-08-20 12:40:00,265.36,265.36,265.12,265.12,588.0,265.0901,265.0901,264.8504,264.8504,588.0
2024-08-20 12:45:00,265.2,265.26,265.15,265.15,700.0,264.9303,264.9902,264.8803,264.8803,700.0
2024-08-20 12:50:00,265.1,265.18,264.74,264.86,900.0,264.8304,264.9103,264.4708,264.5906,900.0
2024-08-20 12:55:00,264.62,264.82,264.47,264.47,704.0,264.3509,264.5507,264.201,264.201,704.0
2024-08-20 13:00:00,264.64,264.64,264.23,264.48,1000.0,264.3709,264.3709,263.9613,264.211,1000.0
2024-08-20 13:05:00,264.33,265.16,264.25,264.75,2358.0,264.0612,264.8903,263.9812,264.4807,2358.0
2024-08-20 13:10:00,265.0,265.13,264.66,264.66,1110.0,264.7305,264.8604,264.3908,264.3908,1110.0
2024-08-20 13:15:00,264.76,264.76,264.38,264.44,810.0,264.4907,264.4907,264.1111,264.1711,810.0
2024-08-20 13:20:00,264.5,264.75,264.27,264.27,1396.0,264.231,264.4807,264.0012,264.0012,1396.0
2024-08-20 13:25:00,264.59,265.04,264.45,264.81,1052.0,264.3209,264.7704,264.181,264.5407,1052.0
2024-08-20 13:30:00,264.5,265.04,264.42,265.04,1937.0,264.231,264.7704,264.1511,264.7704,1937.0
2024-08-20 13:35:00,265.0,265.04,264.72,265.03,1282.0,264.7305,264.7704,264.4508,264.7605,1282.0
2024-08-20 13:40:00,265.05,265.33,264.79,265.13,952.0,264.7804,265.0602,264.5207,264.8604,952.0
2024-08-20 13:45:00,264.95,265.58,264.95,265.41,2955.0,264.6805,265.3099,264.6805,265.1401,2955.0
2024-08-20 13:50:00,265.34,265.52,265.29,265.29,1113.0,265.0701,265.25,265.0202,265.0202,1113.0
2024-08-20 13:55:00,265.28,265.6,265.22,265.6,1204.0,265.0102,265.3299,264.9503,265.3299,1204.0
2024-08-20 14:00:00,265.6,265.7,265.37,265.69,1318.0,265.3299,265.4298,265.1001,265.4198,1318.0
2024-08-20 14:05:00,265.69,265.98,265.59,265.85,4449.0,265.4198,265.7095,265.3199,265.5796,4449.0
2024-08-20 14:10:00,265.97,266.35,265.72,266.18,1702.0,265.6995,266.0791,265.4498,265.9093,1702.0
2024-08-20 14:15:00,266.12,266.41,266.12,266.36,2276.0,265.8493,266.1391,265.8493,266.0891,2276.0
2024-08-20 14:20:00,266.36,266.57,266.33,266.46,2269.0,266.0891,266.2989,266.0591,266.189,2269.0
2024-08-20 14:25:00,266.35,266.52,266.15,266.15,1525.0,266.0791,266.2489,265.8793,265.8793,1525.0
2024-08-20 14:30:00,266.37,266.48,266.23,266.34,1400.0,266.0991,266.209,265.9592,266.0691,1400.0
2024-08-20 14:35:00,266.38,266.43,266.21,266.3,2380.0,266.1091,266.159,265.9393,266.0292,2380.0
2024-08-20 14:40:00,266.56,266.56,266.44,266.44,289.0,266.2889,266.2889,266.169,266.169,289.0
2024-08-20 14:45:00,266.36,266.6,266.33,266.5,1820.0,266.0891,266.3289,266.0591,266.229,1820.0
2024-08-20 14:50:00,266.65,266.65,266.22,266.22,1579.0,266.3788,266.3788,265.9492,265.9492,1579.0
2024-08-20 14:55:00,266.43,266.7,266.38,266.56,2398.0,266.159,266.4288,266.1091,266.2889,2398.0
2024-08-20 15:00:00,266.54,266.6,266.49,266.5,820.0,266.2689,266.3289,266.219,266.229,820.0
2024-08-20 15:05:00,266.8,266.8,266.61,266.69,704.0,266.5287,266.5287,266.3388,266.4188,704.0
2024-08-20 15:10:00,266.63,266.9,266.63,266.77,2419.0,266.3588,266.6286,266.3588,266.4987,2419.0
2024-08-20 15:15:00,266.76,266.81,266.59,266.69,1351.0,266.4887,266.5386,266.3189,266.4188,1351.0
2024-08-20 15:20:00,266.69,266.87,266.69,266.87,1513.0,266.4188,266.5986,266.4188,266.5986,1513.0
2024-08-20 15:25:00,266.83,266.92,266.67,266.76,3244.0,266.5586,266.6485,266.3988,266.4887,3244.0
2024-08-20 15:30:00,266.76,266.82,266.49,266.82,2629.0,266.4887,266.5486,266.219,266.5486,2629.0
2024-08-20 15:35:00,266.78,267.1,266.77,266.84,3284.0,266.5087,266.8284,266.4987,266.5686,3284.0
2024-08-20 15:40:00,266.81,266.81,266.58,266.59,1016.0,266.5386,266.5386,266.3089,266.3189,1016.0
2024-08-20 15:45:00,266.63,267.21,266.63,267.21,5262.0,266.3588,266.9382,266.3588,266.9382,5262.0
2024-08-20 15:50:00,267.32,267.39,266.26,266.55,9685.0,267.0481,267.1181,265.9892,266.2789,9685.0
2024-08-20 15:55:00,266.56,267.15,266.23,266.79,38407.0,266.2889,266.8783,265.9592,266.5187,38407.0
2024-08-21 09:30:00,266.63,267.74,265.27,266.87,9877.0,266.3588,267.4677,265.0002,266.5986,9877.0
2024-08-21 09:35:00,267.74,268.47,267.27,267.59,3230.0,267.4677,268.197,266.9982,267.3179,3230.0
2024-08-21 09:40:00,267.57,268.33,267.19,268.23,1308.0,267.2979,268.0571,266.9183,267.9572,1308.0
2024-08-21 09:45:00,268.96,269.42,268.96,269.42,1880.0,268.6865,269.146,268.6865,269.146,1880.0
2024-08-21 09:50:00,269.31,269.31,268.6,268.6,434.0,269.0361,269.0361,268.3268,268.3268,434.0
2024-08-21 09:55:00,268.75,269.51,268.48,269.25,3236.0,268.4767,269.2359,268.2069,268.9762,3236.0
2024-08-21 10:00:00,269.3,270.0,269.3,270.0,2968.0,269.0261,269.7254,269.0261,269.7254,2968.0
2024-08-21 10:05:00,269.64,270.0,269.45,269.79,2691.0,269.3658,269.7254,269.176,269.5156,2691.0
2024-08-21 10:10:00,269.79,270.58,269.31,269.52,47561.0,269.5156,270.3048,269.0361,269.2459,47561.0
2024-08-21 10:15:00,269.6,271.22,269.33,270.82,15378.0,269.3258,270.9442,269.0561,270.5446,15378.0
2024-08-21 10:20:00,271.12,272.54,271.08,271.93,21926.0,270.8443,272.2628,270.8043,271.6534,21926.0
2024-08-21 10:25:00,272.13,272.13,271.27,271.43,4845.0,271.8532,271.8532,270.9941,271.1539,4845.0
2024-08-21 10:30:00,271.54,271.8,270.54,270.55,6370.0,271.2638,271.5236,270.2649,270.2748,6370.0
2024-08-21 10:35:00,270.3,271.35,270.3,271.11,3014.0,270.0251,271.074,270.0251,270.8343,3014.0
2024-08-21 10:40:00,271.42,271.7,271.15,271.4,2307.0,271.144,271.4237,270.8742,271.124,2307.0
2024-08-21 10:45:00,271.42,272.12,271.42,271.46,2742.0,271.144,271.8432,271.144,271.1839,2742.0
2024-08-21 10:50:00,271.2,271.26,270.0,270.21,4933.0,270.9242,270.9841,269.7254,269.9352,4933.0
2024-08-21 10:55:00,270.2,271.26,270.18,271.26,4113.0,269.9252,270.9841,269.9052,270.9841,4113.0
2024-08-21 11:00:00,270.99,271.23,270.88,271.11,5128.0,270.7144,270.9542,270.6045,270.8343,5128.0
2024-08-21 11:05:00,271.11,271.2,270.34,270.42,4358.0,270.8343,270.9242,270.0651,270.145,4358.0
2024-08-21 11:10:00,270.55,270.66,270.17,270.23,4250.0,270.2748,270.3847,269.8952,269.9552,4250.0
2024-08-21 11:15:00,270.27,270.73,269.72,269.82,3824.0,269.9951,270.4547,269.4457,269.5456,3824.0
2024-08-21 11:20:00,269.82,270.2,269.43,270.2,3462.0,269.5456,269.9252,269.156,269.9252,3462.0
2024-08-21 11:25:00,270.23,270.26,269.79,269.9,1208.0,269.9552,269.9851,269.5156,269.6255,1208.0
2024-08-21 11:30:00,269.75,270.11,269.65,269.84,2149.0,269.4757,269.8353,269.3758,269.5656,2149.0
2024-08-21 11:35:00,269.71,270.04,269.63,269.8,2806.0,269.4357,269.7654,269.3558,269.5256,2806.0
2024-08-21 11:40:00,269.9,269.91,269.16,269.25,2129.0,269.6255,269.6355,268.8863,268.9762,2129.0
2024-08-21 11:45:00,269.32,269.34,268.46,268.58,1370.0,269.0461,269.0661,268.187,268.3068,1370.0
2024-08-21 11:50:00,268.59,268.66,268.31,268.31,1232.0,268.3168,268.3868,268.0371,268.0371,1232.0
2024-08-21 11:55:00,268.76,269.26,268.55,269.26,1744.0,268.4867,268.9862,268.2769,268.9862,1744.0
2024-08-21 12:00:00,268.91,269.38,268.58,268.75,2899.0,268.6365,269.106,268.3068,268.4767,2899.0
2024-08-21 12:05:00,268.94,269.48,268.93,269.46,1399.0,268.6665,269.2059,268.6565,269.186,1399.0
2024-08-21 12:10:00,269.7,269.94,269.54,269.66,1891.0,269.4257,269.6655,269.2659,269.3857,1891.0
2024-08-21 12:15:00,269.66,269.9,269.66,269.9,400.0,269.3857,269.6255,269.3857,269.6255,400.0
2024-08-21 12:20:00,269.73,269.94,269.72,269.93,694.0,269.4557,269.6655,269.4457,269.6555,694.0
2024-08-21 12:25:00,269.93,270.25,269.72,269.86,4422.0,269.6555,269.9751,269.4457,269.5855,4422.0
2024-08-21 12:30:00,270.24,270.34,270.19,270.34,596.0,269.9652,270.0651,269.9152,270.0651,596.0
2024-08-21 12:35:00,270.38,270.63,270.38,270.61,750.0,270.105,270.3548,270.105,270.3348,750.0
2024-08-21 12:40:00,270.44,270.76,270.44,270.76,396.0,270.165,270.4846,270.165,270.4846,396.0
2024-08-21 12:45:00,270.57,270.74,270.56,270.56,1100.0,270.2948,270.4646,270.2848,270.2848,1100.0
2024-08-21 12:50:00,270.44,270.51,270.44,270.51,735.0,270.165,270.2349,270.165,270.2349,735.0
2024-08-21 12:55:00,270.62,270.99,270.62,270.8,1290.0,270.3448,270.7144,270.3448,270.5246,1290.0
2024-08-21 13:00:00,270.82,270.99,270.82,270.98,1623.0,270.5446,270.7144,270.5446,270.7044,1623.0
2024-08-21 13:05:00,270.68,270.97,270.47,270.96,1550.0,270.4047,270.6944,270.1949,270.6844,1550.0
2024-08-21 13:10:00,270.95,270.99,270.94,270.94,404.0,270.6744,270.7144,270.6644,270.6644,404.0
2024-08-21 13:15:00,270.96,271.09,270.95,271.02,1027.0,270.6844,270.8143,270.6744,270.7444,1027.0
2024-08-21 13:20:00,271.0,271.15,270.99,271.14,1152.0,270.7244,270.8742,270.7144,270.8642,1152.0
2024-08-21 13:25:00,271.08,271.2,271.07,271.16,4556.0,270.8043,270.9242,270.7943,270.8842,4556.0
2024-08-21 13:30:00,271.22,271.5,271.22,271.38,1203.0,270.9442,271.2239,270.9442,271.104,1203.0
2024-08-21 13:35:00,271.37,271.5,270.96,271.16,6468.0,271.094,271.2239,270.6844,270.8842,6468.0
2024-08-21 13:40:00,270.96,271.29,270.62,270.8,2830.0,270.6844,271.0141,270.3448,270.5246,2830.0
2024-08-21 13:45:00,270.8,271.14,270.8,270.97,6230.0,270.5246,270.8642,270.5246,270.6944,6230.0
2024-08-21 13:50:00,271.13,271.22,270.96,270.97,1751.0,270.8543,270.9442,270.6844,270.6944,1751.0
2024-08-21 13:55:00,271.19,271.21,271.05,271.05,867.0,270.9142,270.9342,270.7743,270.7743,867.0
2024-08-21 14:00:00,271.12,271.3,271.1,271.21,1471.0,270.8443,271.0241,270.8243,270.9342,1471.0
2024-08-21 14:05:00,270.92,270.92,270.82,270.86,400.0,270.6445,270.6445,270.5446,270.5845,400.0
2024-08-21 14:10:00,270.75,270.75,270.53,270.61,1217.0,270.4746,270.4746,270.2549,270.3348,1217.0
2024-08-21 14:15:00,270.64,270.96,270.6,270.93,3527.0,270.3648,270.6844,270.3248,270.6545,3527.0
2024-08-21 14:20:00,270.96,271.14,270.96,270.96,576.0,270.6844,270.8642,270.6844,270.6844,576.0
2024-08-21 14:25:00,271.14,271.21,271.14,271.21,1159.0,270.8642,270.9342,270.8642,270.9342,1159.0
2024-08-21 14:30:00,271.21,271.5,271.08,271.5,3112.0,270.9342,271.2239,270.8043,271.2239,3112.0
2024-08-21 14:35:00,271.34,271.34,270.76,270.92,1661.0,271.064,271.064,270.4846,270.6445,1661.0
2024-08-21 14:40:00,270.74,270.93,270.6,270.61,2085.0,270.4646,270.6545,270.3248,270.3348,2085.0
2024-08-21 14:45:00,270.58,270.97,270.44,270.79,3556.0,270.3048,270.6944,270.165,270.5146,3556.0
2024-08-21 14:50:00,270.91,270.97,270.7,270.79,1446.0,270.6345,270.6944,270.4247,270.5146,1446.0
2024-08-21 14:55:00,270.74,270.99,270.73,270.92,3806.0,270.4646,270.7144,270.4547,270.6445,3806.0
2024-08-21 15:00:00,270.9,271.09,270.54,270.54,5555.0,270.6245,270.8143,270.2649,270.2649,5555.0
2024-08-21 15:05:00,270.41,270.68,269.87,269.87,3034.0,270.135,270.4047,269.5955,269.5955,3034.0
2024-08-21 15:10:00,270.1,270.16,270.02,270.16,600.0,269.8253,269.8852,269.7454,269.8852,600.0
2024-08-21 15:15:00,270.0,270.34,269.98,270.08,3772.0,269.7254,270.0651,269.7054,269.8053,3772.0
2024-08-21 15:20:00,270.06,270.09,269.7,270.09,3862.0,269.7853,269.8153,269.4257,269.8153,3862.0
2024-08-21 15:25:00,270.03,270.41,270.03,270.32,2610.0,269.7554,270.135,269.7554,270.0451,2610.0
2024-08-21 15:30:00,270.34,270.34,270.17,270.27,561.0,270.0651,270.0651,269.8952,269.9951,561.0
2024-08-21 15:35:00,270.32,270.41,270.12,270.3,1799.0,270.0451,270.135,269.8453,270.0251,1799.0
2024-08-21 15:40:00,270.21,270.44,269.93,270.03,6808.0,269.9352,270.165,269.6555,269.7554,6808.0
2024-08-21 15:45:00,270.1,270.1,269.64,269.69,11178.0,269.8253,269.8253,269.3658,269.4157,11178.0
2024-08-21 15:50:00,269.96,270.04,269.32,269.89,14741.0,269.6854,269.7654,269.0461,269.6155,14741.0
2024-08-21 15:55:00,269.98,270.08,269.15,269.41,51767.0,269.7054,269.8053,268.8763,269.136,51767.0
2024-08-22 09:30:00,269.66,271.0,269.66,270.43,7946.0,269.3857,270.7244,269.3857,270.155,7946.0
2024-08-22 09:35:00,269.83,269.86,269.51,269.51,369.0,269.5556,269.5855,269.2359,269.2359,369.0
2024-08-22 09:40:00,269.99,270.98,269.99,270.78,892.0,269.7154,270.7044,269.7154,270.5046,892.0
2024-08-22 09:45:00,269.96,269.96,268.0,268.46,1130.0,269.6854,269.6854,267.7274,268.187,1130.0
2024-08-22 09:50:00,268.28,268.44,268.1,268.44,600.0,268.0072,268.167,267.8273,268.167,600.0
2024-08-22 09:55:00,268.1,268.33,268.04,268.18,2760.0,267.8273,268.0571,267.7674,267.9073,2760.0
2024-08-22 10:00:00,268.18,268.87,267.97,268.59,2614.0,267.9073,268.5966,267.6975,268.3168,2614.0
2024-08-22 10:05:00,268.45,268.45,267.87,268.32,4619.0,268.177,268.177,267.5976,268.0471,4619.0
2024-08-22 10:10:00,268.18,268.29,267.86,267.86,5920.0,267.9073,268.0171,267.5876,267.5876,5920.0
2024-08-22 10:15:00,268.05,268.82,267.72,268.82,3059.0,267.7774,268.5466,267.4477,268.5466,3059.0
2024-08-22 10:20:00,268.82,268.82,268.82,268.82,0.0,268.5466,268.5466,268.5466,268.5466,0.0
2024-08-22 10:25:00,267.99,268.5,267.71,267.71,2398.0,267.7174,268.2269,267.4377,267.4377,2398.0
2024-08-22 10:30:00,268.03,268.03,267.45,267.51,2211.0,267.7574,267.7574,267.178,267.2379,2211.0
2024-08-22 10:35:00,267.8,268.18,267.45,267.85,1861.0,267.5276,267.9073,267.178,267.5776,1861.0
2024-08-22 10:40:00,268.12,268.12,267.9,267.9,400.0,267.8473,267.8473,267.6275,267.6275,400.0
2024-08-22 10:45:00,268.12,268.12,267.88,267.88,1057.0,267.8473,267.8473,267.6076,267.6076,1057.0
2024-08-22 10:50:00,268.17,268.27,267.58,267.85,4278.0,267.8973,267.9972,267.3079,267.5776,4278.0
2024-08-22 10:55:00,267.73,268.0,267.1,267.1,2956.0,267.4577,267.7274,266.8284,266.8284,2956.0
2024-08-22 11:00:00,267.11,267.61,267.02,267.43,1824.0,266.8383,267.3378,266.7484,267.158,1824.0
2024-08-22 11:05:00,267.09,267.15,266.37,266.37,1343.0,266.8184,266.8783,266.0991,266.0991,1343.0
2024-08-22 11:10:00,266.81,267.0,266.81,266.88,5353.0,266.5386,266.7285,266.5386,266.6086,5353.0
2024-08-22 11:15:00,266.73,266.96,266.56,266.57,1950.0,266.4587,266.6885,266.2889,266.2989,1950.0
2024-08-22 11:20:00,266.61,266.61,265.88,266.14,6221.0,266.3388,266.3388,265.6096,265.8693,6221.0
2024-08-22 11:25:00,266.33,266.87,266.25,266.76,1798.0,266.0591,266.5986,265.9792,266.4887,1798.0
2024-08-22 11:30:00,266.73,267.25,266.5,267.25,909.0,266.4587,266.9782,266.229,266.9782,909.0
2024-08-22 11:35:00,267.42,267.54,267.41,267.54,782.0,267.148,267.2679,267.138,267.2679,782.0
2024-08-22 11:40:00,267.31,268.12,266.96,266.96,3939.0,267.0381,267.8473,266.6885,266.6885,3939.0
2024-08-22 11:45:00,267.05,267.77,267.05,267.14,3434.0,266.7784,267.4977,266.7784,266.8683,3434.0
2024-08-22 11:50:00,267.16,267.16,267.12,267.13,332.0,266.8883,266.8883,266.8483,266.8583,332.0
2024-08-22 11:55:00,267.0,267.45,266.86,267.44,2173.0,266.7285,267.178,266.5886,267.168,2173.0
2024-08-22 12:00:00,267.52,268.02,267.52,267.95,2322.0,267.2479,267.7474,267.2479,267.6775,2322.0
2024-08-22 12:05:00,268.0,268.1,267.89,268.1,2200.0,267.7274,267.8273,267.6175,267.8273,2200.0
2024-08-22 12:10:00,268.09,268.09,267.77,267.99,800.0,267.8173,267.8173,267.4977,267.7174,800.0
2024-08-22 12:15:00,267.66,267.66,267.66,267.66,100.0,267.3878,267.3878,267.3878,267.3878,100.0
2024-08-22 12:20:00,268.06,268.25,267.77,268.11,3122.0,267.7874,267.9772,267.4977,267.8373,3122.0
2024-08-22 12:25:00,268.11,268.34,267.93,268.19,4268.0,267.8373,268.0671,267.6575,267.9172,4268.0
2024-08-22 12:30:00,268.19,268.39,267.82,267.82,2000.0,267.9172,268.117,267.5476,267.5476,2000.0
2024-08-22 12:35:00,267.88,268.41,267.88,268.34,2816.0,267.6076,268.137,267.6076,268.0671,2816.0
2024-08-22 12:40:00,268.43,268.83,268.28,268.32,2022.0,268.157,268.5566,268.0072,268.0471,2022.0
2024-08-22 12:45:00,267.86,268.41,267.86,267.96,875.0,267.5876,268.137,267.5876,267.6875,875.0
2024-08-22 12:50:00,267.42,267.42,267.4,267.4,240.0,267.148,267.148,267.128,267.128,240.0
2024-08-22 12:55:00,267.13,267.49,267.07,267.44,1809.0,266.8583,267.218,266.7984,267.168,1809.0
2024-08-22 13:00:00,267.36,267.43,267.36,267.43,300.0,267.0881,267.158,267.0881,267.158,300.0
2024-08-22 13:05:00,267.92,267.92,267.81,267.85,556.0,267.6475,267.6475,267.5376,267.5776,556.0
2024-08-22 13:10:00,267.82,268.13,267.71,267.71,1149.0,267.5476,267.8573,267.4377,267.4377,1149.0
2024-08-22 13:15:00,267.71,267.99,267.7,267.91,1012.0,267.4377,267.7174,267.4277,267.6375,1012.0
2024-08-22 13:20:00,267.75,267.76,267.63,267.63,528.0,267.4777,267.4877,267.3578,267.3578,528.0
2024-08-22 13:25:00,267.8,267.92,267.63,267.66,2364.0,267.5276,267.6475,267.3578,267.3878,2364.0
2024-08-22 13:30:00,267.63,267.63,266.82,267.04,2761.0,267.3578,267.3578,266.5486,266.7684,2761.0
2024-08-22 13:35:00,267.02,267.67,266.77,267.54,6333.0,266.7484,267.3978,266.4987,267.2679,6333.0
2024-08-22 13:40:00,267.27,267.74,267.27,267.68,1647.0,266.9982,267.4677,266.9982,267.4078,1647.0
2024-08-22 13:45:00,267.25,267.39,266.91,266.91,1318.0,266.9782,267.1181,266.6385,266.6385,1318.0
2024-08-22 13:50:00,266.94,266.99,266.62,266.67,3846.0,266.6685,266.7185,266.3488,266.3988,3846.0
2024-08-22 13:55:00,266.78,266.85,266.55,266.55,702.0,266.5087,266.5786,266.2789,266.2789,702.0
2024-08-22 14:00:00,266.73,267.04,266.6,267.04,2000.0,266.4587,266.7684,266.3289,266.7684,2000.0
2024-08-22 14:05:00,267.23,267.72,267.22,267.72,443.0,266.9582,267.4477,266.9482,267.4477,443.0
2024-08-22 14:10:00,267.42,267.45,267.16,267.4,1746.0,267.148,267.178,266.8883,267.128,1746.0
2024-08-22 14:15:00,267.52,267.99,267.51,267.99,3737.0,267.2479,267.7174,267.2379,267.7174,3737.0
2024-08-22 14:20:00,267.9,268.08,267.61,267.61,1830.0,267.6275,267.8074,267.3378,267.3378,1830.0
2024-08-22 14:25:00,267.35,267.46,267.21,267.46,1591.0,267.0781,267.188,266.9382,267.188,1591.0
2024-08-22 14:30:00,266.9,267.35,266.9,267.17,920.0,266.6286,267.0781,266.6286,266.8983,920.0
2024-08-22 14:35:00,266.98,267.07,266.84,266.84,606.0,266.7085,266.7984,266.5686,266.5686,606.0
2024-08-22 14:40:00,267.16,267.29,266.89,267.06,1750.0,266.8883,267.0182,266.6186,266.7884,1750.0
2024-08-22 14:45:00,267.16,267.3,267.09,267.17,1731.0,266.8883,267.0281,266.8184,266.8983,1731.0
2024-08-22 14:50:00,267.03,267.16,266.95,266.95,1931.0,266.7584,266.8883,266.6785,266.6785,1931.0
2024-08-22 14:55:00,267.0,267.31,267.0,267.12,3863.0,266.7285,267.0381,266.7285,266.8483,3863.0
2024-08-22 15:00:00,267.14,267.72,267.09,267.65,10381.0,266.8683,267.4477,266.8184,267.3778,10381.0
2024-08-22 15:05:00,267.71,267.72,267.6,267.61,700.0,267.4377,267.4477,267.3278,267.3378,700.0
2024-08-22 15:10:00,267.48,267.72,267.48,267.63,1852.0,267.208,267.4477,267.208,267.3578,1852.0
2024-08-22 15:15:00,267.78,267.88,267.59,267.67,1147.0,267.5077,267.6076,267.3179,267.3978,1147.0
2024-08-22 15:20:00,267.55,267.55,267.13,267.24,1763.0,267.2779,267.2779,266.8583,266.9682,1763.0
2024-08-22 15:25:00,267.21,267.41,267.11,267.12,2253.0,266.9382,267.138,266.8383,266.8483,2253.0
2024-08-22 15:30:00,267.04,267.48,266.97,266.97,2556.0,266.7684,267.208,266.6985,266.6985,2556.0
2024-08-22 15:35:00,266.96,267.18,266.73,267.18,3348.0,266.6885,266.9083,266.4587,266.9083,3348.0
2024-08-22 15:40:00,267.0,267.07,266.66,267.0,5134.0,266.7285,266.7984,266.3888,266.7285,5134.0
2024-08-22 15:45:00,267.1,267.33,267.04,267.33,2186.0,266.8284,267.0581,266.7684,267.0581,2186.0
2024-08-22 15:50:00,267.34,267.38,266.3,266.79,13434.0,267.0681,267.1081,266.0292,266.5187,13434.0
2024-08-22 15:55:00,266.82,268.03,266.64,267.71,33222.0,266.5486,267.7574,266.3688,267.4377,33222.0
2024-08-23 09:30:00,269.54,269.54,267.84,267.84,5654.0,269.2659,269.2659,267.5676,267.5676,5654.0
2024-08-23 09:35:00,269.29,269.78,268.0,268.8,845.0,269.0161,269.5056,267.7274,268.5266,845.0
2024-08-23 09:40:00,268.27,269.0,268.27,268.8,1374.0,267.9972,268.7264,267.9972,268.5266,1374.0
2024-08-23 09:45:00,268.5,268.67,268.5,268.65,1231.0,268.2269,268.3968,268.2269,268.3768,1231.0
2024-08-23 09:50:00,268.49,268.49,266.92,267.55,2825.0,268.2169,268.2169,266.6485,267.2779,2825.0
2024-08-23 09:55:00,267.54,268.71,267.53,268.71,1000.0,267.2679,268.4367,267.2579,268.4367,1000.0
2024-08-23 10:00:00,268.52,270.72,268.52,270.72,4151.0,268.2469,270.4447,268.2469,270.4447,4151.0
2024-08-23 10:05:00,270.6,271.05,269.86,270.17,1960.0,270.3248,270.7743,269.5855,269.8952,1960.0
2024-08-23 10:10:00,270.75,272.56,270.46,272.03,11275.0,270.4746,272.2828,270.1849,271.7533,11275.0
2024-08-23 10:15:00,272.35,272.65,270.78,270.78,4103.0,272.073,272.3727,270.5046,270.5046,4103.0
2024-08-23 10:20:00,271.23,272.75,271.23,272.75,1700.0,270.9542,272.4726,270.9542,272.4726,1700.0
2024-08-23 10:25:00,272.4,272.59,272.0,272.57,2035.0,272.123,272.3128,271.7234,272.2928,2035.0
2024-08-23 10:30:00,272.83,272.83,271.68,271.97,3771.0,272.5525,272.5525,271.4037,271.6934,3771.0
2024-08-23 10:35:00,271.82,272.17,271.65,271.65,6445.0,271.5436,271.8932,271.3737,271.3737,6445.0
2024-08-23 10:40:00,271.62,272.2,271.54,272.16,2740.0,271.3438,271.9232,271.2638,271.8832,2740.0
2024-08-23 10:45:00,272.13,272.45,270.33,270.45,2511.0,271.8532,272.1729,270.0551,270.1749,2511.0
2024-08-23 10:50:00,270.53,270.69,270.14,270.69,1310.0,270.2549,270.4147,269.8653,270.4147,1310.0
2024-08-23 10:55:00,271.31,271.55,271.12,271.55,1502.0,271.0341,271.2738,270.8443,271.2738,1502.0
2024-08-23 11:00:00,271.11,271.62,271.1,271.28,400.0,270.8343,271.3438,270.8243,271.0041,400.0
2024-08-23 11:05:00,271.8,271.8,271.8,271.8,100.0,271.5236,271.5236,271.5236,271.5236,100.0
2024-08-23 11:10:00,271.77,272.12,271.33,272.12,1899.0,271.4936,271.8432,271.054,271.8432,1899.0
2024-08-23 11:15:00,272.35,273.53,272.35,273.36,4704.0,272.073,273.2518,272.073,273.082,4704.0
2024-08-23 11:20:00,273.3,273.58,273.09,273.58,400.0,273.022,273.3018,272.8123,273.3018,400.0
2024-08-23 11:25:00,273.35,273.41,272.85,272.85,826.0,273.072,273.1319,272.5725,272.5725,826.0
2024-08-23 11:30:00,273.31,273.31,273.17,273.17,717.0,273.032,273.032,272.8922,272.8922,717.0
2024-08-23 11:35:00,273.28,273.35,273.28,273.35,365.0,273.0021,273.072,273.0021,273.072,365.0
2024-08-23 11:40:00,273.75,273.75,273.22,273.22,646.0,273.4716,273.4716,272.9421,272.9421,646.0
2024-08-23 11:45:00,272.3,272.89,272.3,272.89,750.0,272.0231,272.6125,272.0231,272.6125,750.0
2024-08-23 11:50:00,272.65,272.65,272.35,272.63,1129.0,272.3727,272.3727,272.073,272.3527,1129.0
2024-08-23 11:55:00,272.27,272.27,272.14,272.14,200.0,271.9931,271.9931,271.8632,271.8632,200.0
2024-08-23 12:00:00,271.83,271.83,271.35,271.5,1549.0,271.5535,271.5535,271.074,271.2239,1549.0
2024-08-23 12:05:00,271.23,271.96,271.23,271.89,1207.0,270.9542,271.6834,270.9542,271.6135,1207.0
2024-08-23 12:10:00,272.22,272.25,271.59,271.59,2411.0,271.9431,271.9731,271.3138,271.3138,2411.0
2024-08-23 12:15:00,271.57,272.32,271.57,272.32,1700.0,271.2938,272.043,271.2938,272.043,1700.0
2024-08-23 12:20:00,272.37,272.38,271.93,272.04,1300.0,272.093,272.103,271.6534,271.7633,1300.0
2024-08-23 12:25:00,271.63,271.63,271.55,271.56,200.0,271.3537,271.3537,271.2738,271.2838,200.0
2024-08-23 12:30:00,271.89,272.2,271.89,272.01,447.0,271.6135,271.9232,271.6135,271.7334,447.0
2024-08-23 12:35:00,272.23,272.23,271.76,271.76,500.0,271.9531,271.9531,271.4836,271.4836,500.0
2024-08-23 12:40:00,271.96,271.96,271.35,271.75,899.0,271.6834,271.6834,271.074,271.4736,899.0
2024-08-23 12:45:00,271.18,271.72,271.1,271.72,800.0,270.9042,271.4437,270.8243,271.4437,800.0
2024-08-23 12:50:00,271.52,272.13,271.52,272.13,1200.0,271.2439,271.8532,271.2439,271.8532,1200.0
2024-08-23 12:55:00,272.32,272.32,272.32,272.32,100.0,272.043,272.043,272.043,272.043,100.0
2024-08-23 13:00:00,272.35,272.5,272.25,272.5,782.0,272.073,272.2229,271.9731,272.2229,782.0
2024-08-23 13:05:00,272.48,272.49,272.2,272.2,1718.0,272.2029,272.2129,271.9232,271.9232,1718.0
2024-08-23 13:10:00,272.22,272.4,272.1,272.11,1306.0,271.9431,272.123,271.8233,271.8333,1306.0
2024-08-23 13:15:00,272.36,272.49,272.16,272.16,1818.0,272.083,272.2129,271.8832,271.8832,1818.0
2024-08-23 13:20:00,272.2,272.39,272.15,272.39,1200.0,271.9232,272.113,271.8732,272.113,1200.0
2024-08-23 13:25:00,272.31,272.48,272.31,272.38,1049.0,272.0331,272.2029,272.0331,272.103,1049.0
2024-08-23 13:30:00,272.37,272.53,272.27,272.45,6825.0,272.093,272.2528,271.9931,272.1729,6825.0
2024-08-23 13:35:00,272.43,272.74,272.41,272.74,300.0,272.1529,272.4626,272.133,272.4626,300.0
2024-08-23 13:40:00,272.76,273.12,272.76,273.12,3520.0,272.4826,272.8422,272.4826,272.8422,3520.0
2024-08-23 13:45:00,272.98,272.98,272.84,272.84,600.0,272.7024,272.7024,272.5625,272.5625,600.0
2024-08-23 13:50:00,273.08,273.08,272.68,272.89,700.0,272.8023,272.8023,272.4027,272.6125,700.0
2024-08-23 13:55:00,272.9,272.94,272.64,272.85,800.0,272.6225,272.6624,272.3627,272.5725,800.0
2024-08-23 14:00:00,273.03,273.03,272.92,272.93,409.0,272.7523,272.7523,272.6424,272.6524,409.0
2024-08-23 14:05:00,272.75,272.94,272.75,272.85,1106.0,272.4726,272.6624,272.4726,272.5725,1106.0
2024-08-23 14:10:00,273.07,273.17,272.89,272.99,1654.0,272.7923,272.8922,272.6125,272.7124,1654.0
2024-08-23 14:15:00,273.3,273.42,273.16,273.42,4292.0,273.022,273.1419,272.8822,273.1419,4292.0
2024-08-23 14:20:00,273.42,273.52,273.25,273.52,5960.0,273.1419,273.2418,272.9721,273.2418,5960.0
2024-08-23 14:25:00,273.44,273.81,273.23,273.59,3288.0,273.1619,273.5315,272.9521,273.3118,3288.0
2024-08-23 14:30:00,273.67,273.82,273.64,273.75,2170.0,273.3917,273.5415,273.3617,273.4716,2170.0
2024-08-23 14:35:00,273.56,273.84,273.56,273.81,2941.0,273.2818,273.5615,273.2818,273.5315,2941.0
2024-08-23 14:40:00,273.81,273.98,273.57,273.76,2309.0,273.5315,273.7014,273.2918,273.4816,2309.0
2024-08-23 14:45:00,273.79,273.79,273.79,273.79,100.0,273.5115,273.5115,273.5115,273.5115,100.0
2024-08-23 14:50:00,273.67,273.79,273.63,273.77,1002.0,273.3917,273.5115,273.3517,273.4916,1002.0
2024-08-23 14:55:00,273.77,273.77,273.36,273.36,4454.0,273.4916,273.4916,273.082,273.082,4454.0
2024-08-23 15:00:00,273.2,273.37,272.99,273.12,977.0,272.9221,273.092,272.7124,272.8422,977.0
2024-08-23 15:05:00,273.22,273.56,273.22,273.56,1950.0,272.9421,273.2818,272.9421,273.2818,1950.0
2024-08-23 15:10:00,273.57,273.99,273.57,273.86,1450.0,273.2918,273.7113,273.2918,273.5815,1450.0
2024-08-23 15:15:00,273.92,273.92,273.73,273.74,1662.0,273.6414,273.6414,273.4516,273.4616,1662.0
2024-08-23 15:20:00,273.88,273.9,273.73,273.9,2311.0,273.6015,273.6214,273.4516,273.6214,2311.0
2024-08-23 15:25:00,274.0,274.28,273.87,274.15,2797.0,273.7213,274.001,273.5915,273.8712,2797.0
2024-08-23 15:30:00,274.17,274.41,274.17,274.37,906.0,273.8912,274.1309,273.8912,274.091,906.0
2024-08-23 15:35:00,274.26,274.27,274.03,274.04,400.0,273.9811,273.9911,273.7513,273.7613,400.0
2024-08-23 15:40:00,274.05,274.26,273.56,273.56,2313.0,273.7713,273.9811,273.2818,273.2818,2313.0
2024-08-23 15:45:00,273.49,274.11,273.3,274.09,1305.0,273.2119,273.8312,273.022,273.8112,1305.0
2024-08-23 15:50:00,273.96,274.08,273.52,274.07,5731.0,273.6814,273.8013,273.2418,273.7913,5731.0
2024-08-23 15:55:00,274.24,274.25,273.16,273.17,29550.0,273.9611,273.9711,272.8822,272.8922,29550.0
2024-08-26 09:30:00,273.28,275.3,273.28,274.88,13251.0,273.0021,275.02,273.0021,274.6004,13251.0
2024-08-26 09:35:00,274.94,276.31,274.45,275.71,8047.0,274.6604,276.029,274.1709,275.4296,8047.0
2024-08-26 09:40:00,274.66,274.84,274.08,274.25,736.0,274.3807,274.5605,273.8013,273.9711,736.0
2024-08-26 09:45:00,275.18,275.43,274.09,274.09,2452.0,274.9001,275.1499,273.8112,273.8112,2452.0
2024-08-26 09:50:00,275.65,275.77,275.33,275.33,600.0,275.3697,275.4895,275.05,275.05,600.0
2024-08-26 09:55:00,275.32,276.05,274.74,274.95,4666.0,275.04,275.7692,274.4606,274.6704,4666.0
2024-08-26 10:00:00,274.85,274.85,274.14,274.25,1748.0,274.5705,274.5705,273.8612,273.9711,1748.0
2024-08-26 10:05:00,274.7,275.08,274.46,274.66,2661.0,274.4206,274.8002,274.1809,274.3807,2661.0
2024-08-26 10:10:00,274.78,275.08,274.22,274.61,2679.0,274.5005,274.8002,273.9411,274.3307,2679.0
2024-08-26 10:15:00,274.63,274.63,273.26,273.34,2403.0,274.3507,274.3507,272.9821,273.062,2403.0
2024-08-26 10:20:00,273.42,273.42,273.4,273.4,439.0,273.1419,273.1419,273.1219,273.1219,439.0
2024-08-26 10:25:00,273.47,273.81,273.41,273.53,1200.0,273.1919,273.5315,273.1319,273.2518,1200.0
2024-08-26 10:30:00,273.52,274.36,273.32,273.32,2146.0,273.2418,274.081,273.042,273.042,2146.0
2024-08-26 10:35:00,273.15,273.15,272.68,272.68,601.0,272.8722,272.8722,272.4027,272.4027,601.0
2024-08-26 10:40:00,272.55,272.84,272.16,272.16,1757.0,272.2728,272.5625,271.8832,271.8832,1757.0
2024-08-26 10:45:00,272.47,272.66,272.01,272.13,2169.0,272.1929,272.3827,271.7334,271.8532,2169.0
2024-08-26 10:50:00,271.83,271.98,271.83,271.98,200.0,271.5535,271.7034,271.5535,271.7034,200.0
2024-08-26 10:55:00,271.74,271.78,271.3,271.3,5749.0,271.4636,271.5036,271.0241,271.0241,5749.0
2024-08-26 11:00:00,271.43,271.47,271.42,271.47,542.0,271.1539,271.1939,271.144,271.1939,542.0
2024-08-26 11:05:00,271.16,271.18,270.89,271.18,1000.0,270.8842,270.9042,270.6145,270.9042,1000.0
2024-08-26 11:10:00,271.16,271.5,271.02,271.4,1456.0,270.8842,271.2239,270.7444,271.124,1456.0
2024-08-26 11:15:00,271.57,271.58,271.39,271.39,517.0,271.2938,271.3038,271.114,271.114,517.0
2024-08-26 11:20:00,271.5,271.5,271.49,271.5,100.0,271.2239,271.2239,271.2139,271.2239,100.0
2024-08-26 11:25:00,271.13,271.38,271.12,271.38,1085.0,270.8543,271.104,270.8443,271.104,1085.0
2024-08-26 11:30:00,271.29,271.6,271.2,271.4,535.0,271.0141,271.3238,270.9242,271.124,535.0
2024-08-26 11:35:00,271.17,271.17,271.09,271.09,200.0,270.8942,270.8942,270.8143,270.8143,200.0
2024-08-26 11:40:00,271.43,271.43,271.17,271.17,1702.0,271.1539,271.1539,270.8942,270.8942,1702.0
2024-08-26 11:45:00,271.03,271.03,270.37,270.96,1021.0,270.7544,270.7544,270.095,270.6844,1021.0
2024-08-26 11:50:00,271.06,271.06,270.8,270.83,562.0,270.7843,270.7843,270.5246,270.5546,562.0
2024-08-26 11:55:00,270.95,271.27,270.95,271.04,1207.0,270.6744,270.9941,270.6744,270.7643,1207.0
2024-08-26 12:00:00,271.0,271.3,270.99,271.22,400.0,270.7244,271.0241,270.7144,270.9442,400.0
2024-08-26 12:05:00,271.2,271.2,271.2,271.2,100.0,270.9242,270.9242,270.9242,270.9242,100.0
2024-08-26 12:10:00,271.53,271.53,271.25,271.44,1192.0,271.2538,271.2538,270.9741,271.1639,1192.0
2024-08-26 12:15:00,271.69,272.02,271.47,272.02,2560.0,271.4137,271.7433,271.1939,271.7433,2560.0
2024-08-26 12:20:00,271.82,272.05,271.69,271.69,730.0,271.5436,271.7733,271.4137,271.4137,730.0
2024-08-26 12:25:00,271.93,272.07,271.86,272.07,770.0,271.6534,271.7933,271.5835,271.7933,770.0
2024-08-26 12:30:00,272.25,272.33,272.19,272.3,658.0,271.9731,272.053,271.9132,272.0231,658.0
2024-08-26 12:35:00,272.19,272.51,272.19,272.51,995.0,271.9132,272.2328,271.9132,272.2328,995.0
2024-08-26 12:40:00,272.42,272.42,271.92,271.93,500.0,272.1429,272.1429,271.6434,271.6534,500.0
2024-08-26 12:45:00,272.3,272.3,272.29,272.3,100.0,272.0231,272.0231,272.0131,272.0231,100.0
2024-08-26 12:50:00,272.3,272.36,272.3,272.34,1170.0,272.0231,272.083,272.0231,272.063,1170.0
2024-08-26 12:55:00,272.37,272.5,272.1,272.11,1606.0,272.093,272.2229,271.8233,271.8333,1606.0
2024-08-26 13:00:00,271.9,272.06,271.9,272.06,309.0,271.6235,271.7833,271.6235,271.7833,309.0
2024-08-26 13:05:00,272.16,272.16,271.57,271.57,418.0,271.8832,271.8832,271.2938,271.2938,418.0
2024-08-26 13:10:00,271.8,272.01,271.49,272.01,794.0,271.5236,271.7334,271.2139,271.7334,794.0
2024-08-26 13:15:00,271.88,271.88,271.55,271.55,700.0,271.6035,271.6035,271.2738,271.2738,700.0
2024-08-26 13:20:00,271.63,271.63,271.63,271.63,100.0,271.3537,271.3537,271.3537,271.3537,100.0
2024-08-26 13:25:00,271.98,271.98,271.91,271.91,200.0,271.7034,271.7034,271.6335,271.6335,200.0
2024-08-26 13:30:00,271.96,271.96,271.67,271.72,428.0,271.6834,271.6834,271.3937,271.4437,428.0
2024-08-26 13:35:00,271.57,271.58,271.11,271.12,808.0,271.2938,271.3038,270.8343,270.8443,808.0
2024-08-26 13:40:00,271.0,271.32,271.0,271.32,666.0,270.7244,271.0441,270.7244,271.0441,666.0
2024-08-26 13:45:00,271.01,271.1,270.8,270.8,507.0,270.7344,270.8243,270.5246,270.5246,507.0
2024-08-26 13:50:00,270.68,270.97,270.58,270.58,400.0,270.4047,270.6944,270.3048,270.3048,400.0
2024-08-26 13:55:00,270.59,271.46,270.59,271.21,1671.0,270.3148,271.1839,270.3148,270.9342,1671.0
2024-08-26 14:00:00,271.18,271.19,271.18,271.19,200.0,270.9042,270.9142,270.9042,270.9142,200.0
2024-08-26 14:05:00,271.04,271.2,271.0,271.0,505.0,270.7643,270.9242,270.7244,270.7244,505.0
2024-08-26 14:10:00,271.13,271.32,271.13,271.32,600.0,270.8543,271.0441,270.8543,271.0441,600.0
2024-08-26 14:15:00,271.31,271.31,271.31,271.31,100.0,271.0341,271.0341,271.0341,271.0341,100.0
2024-08-26 14:20:00,271.52,271.77,271.52,271.77,887.0,271.2439,271.4936,271.2439,271.4936,887.0
2024-08-26 14:25:00,271.6,271.89,271.59,271.89,200.0,271.3238,271.6135,271.3138,271.6135,200.0
2024-08-26 14:30:00,271.81,271.84,271.2,271.2,1371.0,271.5336,271.5635,270.9242,270.9242,1371.0
2024-08-26 14:35:00,271.54,271.8,271.54,271.8,200.0,271.2638,271.5236,271.2638,271.5236,200.0
2024-08-26 14:40:00,271.85,271.99,271.69,271.98,679.0,271.5735,271.7134,271.4137,271.7034,679.0
2024-08-26 14:45:00,271.98,271.98,271.35,271.42,684.0,271.7034,271.7034,271.074,271.144,684.0
2024-08-26 14:50:00,271.85,271.85,271.66,271.66,452.0,271.5735,271.5735,271.3837,271.3837,452.0
2024-08-26 14:55:00,271.66,271.98,271.66,271.96,979.0,271.3837,271.7034,271.3837,271.6834,979.0
2024-08-26 15:00:00,271.84,272.12,271.75,271.84,1244.0,271.5635,271.8432,271.4736,271.5635,1244.0
2024-08-26 15:05:00,271.65,271.65,271.47,271.47,3309.0,271.3737,271.3737,271.1939,271.1939,3309.0
2024-08-26 15:10:00,271.45,271.66,271.45,271.66,2287.0,271.1739,271.3837,271.1739,271.3837,2287.0
2024-08-26 15:15:00,271.62,271.62,271.26,271.31,2412.0,271.3438,271.3438,270.9841,271.0341,2412.0
2024-08-26 15:20:00,271.17,271.63,271.16,271.43,2332.0,270.8942,271.3537,270.8842,271.1539,2332.0
2024-08-26 15:25:00,271.53,271.73,271.42,271.73,1106.0,271.2538,271.4536,271.144,271.4536,1106.0
2024-08-26 15:30:00,271.51,271.56,271.41,271.56,1150.0,271.2339,271.2838,271.134,271.2838,1150.0
2024-08-26 15:35:00,271.6,271.6,271.21,271.42,1816.0,271.3238,271.3238,270.9342,271.144,1816.0
2024-08-26 15:40:00,271.44,271.69,271.44,271.45,2939.0,271.1639,271.4137,271.1639,271.1739,2939.0
2024-08-26 15:45:00,271.25,271.4,271.16,271.4,1383.0,270.9741,271.124,270.8842,271.124,1383.0
2024-08-26 15:50:00,271.57,271.57,270.97,271.01,5802.0,271.2938,271.2938,270.6944,270.7344,5802.0
2024-08-26 15:55:00,270.98,271.21,270.68,271.13,23966.0,270.7044,270.9342,270.4047,270.8543,23966.0
2024-08-27 09:30:00,269.86,269.86,266.23,267.19,10717.0,269.5855,269.5855,265.9592,266.9183,10717.0
2024-08-27 09:35:00,266.98,267.66,266.0,266.66,4966.0,266.7085,267.3878,265.7295,266.3888,4966.0
2024-08-27 09:40:00,266.24,267.82,266.22,267.82,2364.0,265.9692,267.5476,265.9492,267.5476,2364.0
2024-08-27 09:45:00,267.64,267.65,267.15,267.65,1002.0,267.3678,267.3778,266.8783,267.3778,1002.0
2024-08-27 09:50:00,268.19,268.77,268.19,268.76,296.0,267.9172,268.4967,267.9172,268.4867,296.0
2024-08-27 09:55:00,268.34,268.34,267.87,268.13,507.0,268.0671,268.0671,267.5976,267.8573,507.0
2024-08-27 10:00:00,267.95,268.49,267.6,268.49,1444.0,267.6775,268.2169,267.3278,268.2169,1444.0
2024-08-27 10:05:00,268.32,268.73,268.18,268.18,449.0,268.0471,268.4567,267.9073,267.9073,449.0
2024-08-27 10:10:00,268.05,269.47,268.05,269.46,1999.0,267.7774,269.1959,267.7774,269.186,1999.0
2024-08-27 10:15:00,269.08,269.13,269.08,269.13,500.0,268.8063,268.8563,268.8063,268.8563,500.0
2024-08-27 10:20:00,269.13,269.73,268.9,269.44,1680.0,268.8563,269.4557,268.6265,269.166,1680.0
2024-08-27 10:25:00,269.04,269.62,268.95,269.46,3989.0,268.7664,269.3458,268.6765,269.186,3989.0
2024-08-27 10:30:00,269.62,270.19,269.62,269.89,2713.0,269.3458,269.9152,269.3458,269.6155,2713.0
2024-08-27 10:35:00,270.56,271.23,270.56,271.23,1434.0,270.2848,270.9542,270.2848,270.9542,1434.0
2024-08-27 10:40:00,271.01,272.04,270.8,271.79,2018.0,270.7344,271.7633,270.5246,271.5136,2018.0
2024-08-27 10:45:00,271.42,271.96,270.98,270.98,11588.0,271.144,271.6834,270.7044,270.7044,11588.0
2024-08-27 10:50:00,271.23,271.23,270.58,270.86,1325.0,270.9542,270.9542,270.3048,270.5845,1325.0
2024-08-27 10:55:00,271.11,271.12,270.3,270.52,1371.0,270.8343,270.8443,270.0251,270.2449,1371.0
2024-08-27 11:00:00,270.63,270.63,270.08,270.42,785.0,270.3548,270.3548,269.8053,270.145,785.0
2024-08-27 11:05:00,270.22,270.22,269.97,269.97,500.0,269.9452,269.9452,269.6954,269.6954,500.0
2024-08-27 11:10:00,270.11,270.19,269.93,269.93,889.0,269.8353,269.9152,269.6555,269.6555,889.0
2024-08-27 11:15:00,269.7,269.7,269.06,269.39,1362.0,269.4257,269.4257,268.7864,269.116,1362.0
2024-08-27 11:20:00,269.12,269.43,268.99,269.42,500.0,268.8463,269.156,268.7164,269.146,500.0
2024-08-27 11:25:00,268.93,268.93,268.92,268.93,100.0,268.6565,268.6565,268.6465,268.6565,100.0
2024-08-27 11:30:00,268.58,268.94,268.58,268.76,1448.0,268.3068,268.6665,268.3068,268.4867,1448.0
2024-08-27 11:35:00,269.17,269.17,268.91,269.11,1280.0,268.8962,268.8962,268.6365,268.8363,1280.0
2024-08-27 11:40:00,268.56,268.82,268.56,268.81,400.0,268.2869,268.5466,268.2869,268.5366,400.0
2024-08-27 11:45:00,268.82,269.1,268.82,269.04,1929.0,268.5466,268.8263,268.5466,268.7664,1929.0
2024-08-27 11:50:00,268.81,269.16,268.65,269.16,600.0,268.5366,268.8863,268.3768,268.8863,600.0
2024-08-27 11:55:00,268.9,269.19,268.86,268.86,767.0,268.6265,268.9162,268.5866,268.5866,767.0
2024-08-27 12:00:00,269.05,269.17,269.04,269.06,836.0,268.7764,268.8962,268.7664,268.7864,836.0
2024-08-27 12:05:00,268.83,268.83,268.74,268.83,1198.0,268.5566,268.5566,268.4667,268.5566,1198.0
2024-08-27 12:10:00,268.85,268.87,268.74,268.87,806.0,268.5766,268.5966,268.4667,268.5966,806.0
2024-08-27 12:15:00,269.2,269.2,269.0,269.2,750.0,268.9262,268.9262,268.7264,268.9262,750.0
2024-08-27 12:20:00,268.96,269.24,268.96,269.0,520.0,268.6865,268.9662,268.6865,268.7264,520.0
2024-08-27 12:25:00,269.29,269.29,269.09,269.09,471.0,269.0161,269.0161,268.8163,268.8163,471.0
2024-08-27 12:30:00,269.19,269.22,269.06,269.06,401.0,268.9162,268.9462,268.7864,268.7864,401.0
2024-08-27 12:35:00,269.25,269.25,268.6,268.6,1325.0,268.9762,268.9762,268.3268,268.3268,1325.0
2024-08-27 12:40:00,268.67,268.67,268.13,268.23,1369.0,268.3968,268.3968,267.8573,267.9572,1369.0
2024-08-27 12:45:00,268.6,268.77,268.59,268.77,400.0,268.3268,268.4967,268.3168,268.4967,400.0
2024-08-27 12:50:00,268.86,269.07,268.85,268.89,1225.0,268.5866,268.7963,268.5766,268.6165,1225.0
2024-08-27 12:55:00,268.9,269.02,268.67,268.67,600.0,268.6265,268.7464,268.3968,268.3968,600.0
2024-08-27 13:00:00,268.74,268.74,268.7,268.71,625.0,268.4667,268.4667,268.4267,268.4367,625.0
2024-08-27 13:05:00,268.71,268.78,268.7,268.72,1756.0,268.4367,268.5066,268.4267,268.4467,1756.0
2024-08-27 13:10:00,268.8,268.81,268.8,268.81,300.0,268.5266,268.5366,268.5266,268.5366,300.0
2024-08-27 13:15:00,268.85,268.85,268.71,268.81,600.0,268.5766,268.5766,268.4367,268.5366,600.0
2024-08-27 13:20:00,269.01,269.01,268.95,268.96,200.0,268.7364,268.7364,268.6765,268.6865,200.0
2024-08-27 13:25:00,269.06,269.32,268.95,269.25,2632.0,268.7864,269.0461,268.6765,268.9762,2632.0
2024-08-27 13:30:00,269.37,269.43,268.94,269.05,1127.0,269.096,269.156,268.6665,268.7764,1127.0
2024-08-27 13:35:00,269.03,269.03,268.98,268.99,200.0,268.7564,268.7564,268.7064,268.7164,200.0
2024-08-27 13:40:00,268.93,269.0,268.89,269.0,1380.0,268.6565,268.7264,268.6165,268.7264,1380.0
2024-08-27 13:45:00,269.11,269.32,269.08,269.32,1446.0,268.8363,269.0461,268.8063,269.0461,1446.0
2024-08-27 13:50:00,269.31,269.61,269.3,269.61,800.0,269.0361,269.3358,269.0261,269.3358,800.0
2024-08-27 13:55:00,269.48,269.58,269.23,269.58,800.0,269.2059,269.3058,268.9562,269.3058,800.0
2024-08-27 14:00:00,269.77,269.88,269.65,269.88,601.0,269.4956,269.6055,269.3758,269.6055,601.0
2024-08-27 14:05:00,270.18,270.18,269.91,269.94,950.0,269.9052,269.9052,269.6355,269.6655,950.0
2024-08-27 14:10:00,270.0,270.25,270.0,270.25,540.0,269.7254,269.9751,269.7254,269.9751,540.0
2024-08-27 14:15:00,270.26,270.51,270.26,270.37,600.0,269.9851,270.2349,269.9851,270.095,600.0
2024-08-27 14:20:00,270.31,270.57,270.3,270.57,1100.0,270.0351,270.2948,270.0251,270.2948,1100.0
2024-08-27 14:25:00,270.58,270.72,270.37,270.38,600.0,270.3048,270.4447,270.095,270.105,600.0
2024-08-27 14:30:00,270.56,270.65,270.33,270.5,2832.0,270.2848,270.3747,270.0551,270.2249,2832.0
2024-08-27 14:35:00,270.62,270.64,270.46,270.64,400.0,270.3448,270.3648,270.1849,270.3648,400.0
2024-08-27 14:40:00,270.77,270.93,270.72,270.93,925.0,270.4946,270.6545,270.4447,270.6545,925.0
2024-08-27 14:45:00,270.59,270.92,270.59,270.92,809.0,270.3148,270.6445,270.3148,270.6445,809.0
2024-08-27 14:50:00,270.74,270.94,270.68,270.82,1411.0,270.4646,270.6644,270.4047,270.5446,1411.0
2024-08-27 14:55:00,270.86,270.87,270.86,270.87,200.0,270.5845,270.5945,270.5845,270.5945,200.0
2024-08-27 15:00:00,270.87,270.87,270.22,270.26,1243.0,270.5945,270.5945,269.9452,269.9851,1243.0
2024-08-27 15:05:00,270.41,270.41,270.28,270.29,479.0,270.135,270.135,270.0051,270.0151,479.0
2024-08-27 15:10:00,270.29,270.54,270.29,270.54,625.0,270.0151,270.2649,270.0151,270.2649,625.0
2024-08-27 15:15:00,270.55,270.57,270.38,270.46,3239.0,270.2748,270.2948,270.105,270.1849,3239.0
2024-08-27 15:20:00,270.38,270.51,270.38,270.5,400.0,270.105,270.2349,270.105,270.2249,400.0
2024-08-27 15:25:00,270.5,270.89,270.36,270.66,2805.0,270.2249,270.6145,270.085,270.3847,2805.0
2024-08-27 15:30:00,270.71,270.71,270.23,270.23,4277.0,270.4347,270.4347,269.9552,269.9552,4277.0
2024-08-27 15:35:00,270.21,270.69,270.17,270.51,3108.0,269.9352,270.4147,269.8952,270.2349,3108.0
2024-08-27 15:40:00,270.57,270.61,270.38,270.38,5879.0,270.2948,270.3348,270.105,270.105,5879.0
2024-08-27 15:45:00,270.5,271.16,270.5,271.04,2961.0,270.2249,270.8842,270.2249,270.7643,2961.0
2024-08-27 15:50:00,270.99,271.07,270.45,270.6,5457.0,270.7144,270.7943,270.1749,270.3248,5457.0
2024-08-27 15:55:00,270.71,270.95,270.35,270.36,34702.0,270.4347,270.6744,270.075,270.085,34702.0
2024-08-28 09:30:00,270.36,271.47,270.36,271.47,4138.0,270.085,271.1939,270.085,271.1939,4138.0
2024-08-28 09:35:00,269.61,269.86,269.61,269.86,300.0,269.3358,269.5855,269.3358,269.5855,300.0
2024-08-28 09:40:00,269.81,270.2,269.8,270.2,300.0,269.5356,269.9252,269.5256,269.9252,300.0
2024-08-28 09:45:00,270.59,270.59,270.21,270.21,400.0,270.3148,270.3148,269.9352,269.9352,400.0
2024-08-28 09:50:00,271.01,271.01,269.94,270.07,650.0,270.7344,270.7344,269.6655,269.7953,650.0
2024-08-28 09:55:00,270.15,270.37,269.51,269.81,2523.0,269.8752,270.095,269.2359,269.5356,2523.0
2024-08-28 10:00:00,269.51,269.65,268.96,269.38,1219.0,269.2359,269.3758,268.6865,269.106,1219.0
2024-08-28 10:05:00,269.42,269.46,269.03,269.4,1240.0,269.146,269.186,268.7564,269.126,1240.0
2024-08-28 10:10:00,269.01,269.01,268.54,268.62,702.0,268.7364,268.7364,268.2669,268.3468,702.0
2024-08-28 10:15:00,268.58,269.46,268.58,269.23,1600.0,268.3068,269.186,268.3068,268.9562,1600.0
2024-08-28 10:20:00,269.6,269.76,269.24,269.24,3944.0,269.3258,269.4856,268.9662,268.9662,3944.0
2024-08-28 10:25:00,269.29,269.98,269.27,269.98,3315.0,269.0161,269.7054,268.9961,269.7054,3315.0
2024-08-28 10:30:00,270.1,270.39,270.1,270.38,6310.0,269.8253,270.115,269.8253,270.105,6310.0
2024-08-28 10:35:00,270.76,271.38,270.76,271.38,1300.0,270.4846,271.104,270.4846,271.104,1300.0
2024-08-28 10:40:00,270.99,271.25,270.94,270.94,1429.0,270.7144,270.9741,270.6644,270.6644,1429.0
2024-08-28 10:45:00,270.93,271.09,270.66,270.67,5028.0,270.6545,270.8143,270.3847,270.3947,5028.0
2024-08-28 10:50:00,270.63,270.86,270.2,270.86,2702.0,270.3548,270.5845,269.9252,270.5845,2702.0
2024-08-28 10:55:00,270.54,270.54,270.05,270.27,2575.0,270.2649,270.2649,269.7754,269.9951,2575.0
2024-08-28 11:00:00,270.4,270.4,269.61,270.0,3267.0,270.125,270.125,269.3358,269.7254,3267.0
2024-08-28 11:05:00,270.27,270.82,270.24,270.82,2391.0,269.9951,270.5446,269.9652,270.5446,2391.0
2024-08-28 11:10:00,270.73,270.73,270.13,270.31,900.0,270.4547,270.4547,269.8553,270.0351,900.0
2024-08-28 11:15:00,270.25,270.26,269.19,269.35,14860.0,269.9751,269.9851,268.9162,269.0761,14860.0
2024-08-28 11:20:00,269.33,269.57,269.1,269.46,1725.0,269.0561,269.2958,268.8263,269.186,1725.0
2024-08-28 11:25:00,269.44,269.98,269.37,269.98,1732.0,269.166,269.7054,269.096,269.7054,1732.0
2024-08-28 11:30:00,270.04,270.04,269.45,269.52,4411.0,269.7654,269.7654,269.176,269.2459,4411.0
2024-08-28 11:35:00,269.76,270.36,269.76,270.32,1404.0,269.4856,270.085,269.4856,270.0451,1404.0
2024-08-28 11:40:00,270.29,270.39,270.18,270.36,5696.0,270.0151,270.115,269.9052,270.085,5696.0
2024-08-28 11:45:00,270.54,270.76,270.54,270.76,700.0,270.2649,270.4846,270.2649,270.4846,700.0
2024-08-28 11:50:00,270.6,271.0,270.48,270.72,2673.0,270.3248,270.7244,270.2049,270.4447,2673.0
2024-08-28 11:55:00,270.89,271.43,270.89,271.41,3981.0,270.6145,271.1539,270.6145,271.134,3981.0
2024-08-28 12:00:00,271.21,271.38,270.79,270.79,3815.0,270.9342,271.104,270.5146,270.5146,3815.0
2024-08-28 12:05:00,270.9,270.91,270.69,270.69,1512.0,270.6245,270.6345,270.4147,270.4147,1512.0
2024-08-28 12:10:00,270.37,270.5,270.31,270.32,4332.0,270.095,270.2249,270.0351,270.0451,4332.0
2024-08-28 12:15:00,270.31,270.51,269.83,269.83,1056.0,270.0351,270.2349,269.5556,269.5556,1056.0
2024-08-28 12:20:00,269.76,270.17,269.45,269.45,5845.0,269.4856,269.8952,269.176,269.176,5845.0
2024-08-28 12:25:00,269.32,269.75,269.32,269.62,4041.0,269.0461,269.4757,269.0461,269.3458,4041.0
2024-08-28 12:30:00,269.6,269.92,269.52,269.56,5210.0,269.3258,269.6455,269.2459,269.2858,5210.0
2024-08-28 12:35:00,269.87,269.9,269.65,269.65,877.0,269.5955,269.6255,269.3758,269.3758,877.0
2024-08-28 12:40:00,269.71,269.84,269.71,269.81,400.0,269.4357,269.5656,269.4357,269.5356,400.0
2024-08-28 12:45:00,269.89,270.0,269.84,269.84,1841.0,269.6155,269.7254,269.5656,269.5656,1841.0
2024-08-28 12:50:00,270.13,270.41,270.13,270.2,1811.0,269.8553,270.135,269.8553,269.9252,1811.0
2024-08-28 12:55:00,270.23,270.35,270.2,270.35,2133.0,269.9552,270.075,269.9252,270.075,2133.0
2024-08-28 13:00:00,270.31,270.4,270.25,270.3,2578.0,270.0351,270.125,269.9751,270.0251,2578.0
2024-08-28 13:05:00,269.99,270.15,269.96,269.96,2281.0,269.7154,269.8752,269.6854,269.6854,2281.0
2024-08-28 13:10:00,269.86,270.05,269.27,269.27,600.0,269.5855,269.7754,268.9961,268.9961,600.0
2024-08-28 13:15:00,269.03,269.11,268.97,269.11,400.0,268.7564,268.8363,268.6964,268.8363,400.0
2024-08-28 13:20:00,269.17,269.2,268.98,269.09,3985.0,268.8962,268.9262,268.7064,268.8163,3985.0
2024-08-28 13:25:00,269.21,269.21,268.92,269.0,700.0,268.9362,268.9362,268.6465,268.7264,700.0
2024-08-28 13:30:00,269.21,269.67,269.21,269.67,8307.0,268.9362,269.3957,268.9362,269.3957,8307.0
2024-08-28 13:35:00,269.66,269.71,269.57,269.65,6629.0,269.3857,269.4357,269.2958,269.3758,6629.0
2024-08-28 13:40:00,269.44,269.59,269.21,269.38,3022.0,269.166,269.3158,268.9362,269.106,3022.0
2024-08-28 13:45:00,268.83,269.05,268.83,268.84,900.0,268.5566,268.7764,268.5566,268.5666,900.0
2024-08-28 13:50:00,268.87,269.01,268.07,268.07,4067.0,268.5966,268.7364,267.7974,267.7974,4067.0
2024-08-28 13:55:00,268.22,268.23,267.31,267.31,1979.0,267.9472,267.9572,267.0381,267.0381,1979.0
2024-08-28 14:00:00,267.29,267.43,266.96,267.42,10017.0,267.0182,267.158,266.6885,267.148,10017.0
2024-08-28 14:05:00,267.42,267.95,267.36,267.95,2426.0,267.148,267.6775,267.0881,267.6775,2426.0
2024-08-28 14:10:00,267.97,267.97,267.4,267.41,629.0,267.6975,267.6975,267.128,267.138,629.0
2024-08-28 14:15:00,267.4,267.4,267.2,267.2,400.0,267.128,267.128,266.9282,266.9282,400.0
2024-08-28 14:20:00,267.19,267.55,267.17,267.53,3571.0,266.9183,267.2779,266.8983,267.2579,3571.0
2024-08-28 14:25:00,267.4,267.4,267.09,267.19,772.0,267.128,267.128,266.8184,266.9183,772.0
2024-08-28 14:30:00,267.23,267.36,267.11,267.11,1770.0,266.9582,267.0881,266.8383,266.8383,1770.0
2024-08-28 14:35:00,267.37,267.37,267.03,267.2,3618.0,267.0981,267.0981,266.7584,266.9282,3618.0
2024-08-28 14:40:00,267.29,267.4,267.2,267.37,6514.0,267.0182,267.128,266.9282,267.0981,6514.0
2024-08-28 14:45:00,267.2,267.24,267.2,267.24,200.0,266.9282,266.9682,266.9282,266.9682,200.0
2024-08-28 14:50:00,267.09,268.33,267.09,268.33,3586.0,266.8184,268.0571,266.8184,268.0571,3586.0
2024-08-28 14:55:00,268.52,269.16,268.52,269.16,900.0,268.2469,268.8863,268.2469,268.8863,900.0
2024-08-28 15:00:00,269.17,269.41,269.17,269.36,881.0,268.8962,269.136,268.8962,269.0861,881.0
2024-08-28 15:05:00,269.18,269.36,268.23,268.24,1718.0,268.9062,269.0861,267.9572,267.9672,1718.0
2024-08-28 15:10:00,268.43,268.43,268.08,268.09,1000.0,268.157,268.157,267.8074,267.8173,1000.0
2024-08-28 15:15:00,268.21,268.82,268.21,268.7,2846.0,267.9372,268.5466,267.9372,268.4267,2846.0
2024-08-28 15:20:00,268.81,268.92,268.72,268.74,918.0,268.5366,268.6465,268.4467,268.4667,918.0
2024-08-28 15:25:00,268.83,269.18,268.83,269.18,4044.0,268.5566,268.9062,268.5566,268.9062,4044.0
2024-08-28 15:30:00,269.18,269.18,268.54,268.76,3200.0,268.9062,268.9062,268.2669,268.4867,3200.0
2024-08-28 15:35:00,268.58,268.69,268.24,268.31,3327.0,268.3068,268.4167,267.9672,268.0371,3327.0
2024-08-28 15:40:00,268.11,268.38,267.78,268.28,4563.0,267.8373,268.107,267.5077,268.0072,4563.0
2024-08-28 15:45:00,268.28,268.61,267.76,267.76,3128.0,268.0072,268.3368,267.4877,267.4877,3128.0
2024-08-28 15:50:00,267.98,268.41,267.52,268.02,15096.0,267.7075,268.137,267.2479,267.7474,15096.0
2024-08-28 15:55:00,267.97,268.01,267.32,267.65,36290.0,267.6975,267.7374,267.0481,267.3778,36290.0
2024-08-29 09:30:00,269.0,269.0,267.74,268.03,9457.0,268.7264,268.7264,267.4677,267.7574,9457.0
2024-08-29 09:35:00,268.88,269.07,267.77,267.77,1851.0,268.6065,268.7963,267.4977,267.4977,1851.0
2024-08-29 09:40:00,268.76,268.92,267.77,267.93,1150.0,268.4867,268.6465,267.4977,267.6575,1150.0
2024-08-29 09:45:00,268.71,268.71,267.27,267.53,5569.0,268.4367,268.4367,266.9982,267.2579,5569.0
2024-08-29 09:50:00,267.35,267.76,266.47,267.43,3073.0,267.0781,267.4877,266.199,267.158,3073.0
2024-08-29 09:55:00,267.73,268.06,267.43,268.06,1959.0,267.4577,267.7874,267.158,267.7874,1959.0
2024-08-29 10:00:00,268.17,269.62,268.16,269.33,4341.0,267.8973,269.3458,267.8873,269.0561,4341.0
2024-08-29 10:05:00,269.34,270.03,268.9,269.75,5100.0,269.0661,269.7554,268.6265,269.4757,5100.0
2024-08-29 10:10:00,269.48,270.13,269.48,270.11,1734.0,269.2059,269.8553,269.2059,269.8353,1734.0
2024-08-29 10:15:00,269.85,270.28,269.23,269.73,5818.0,269.5756,270.0051,268.9562,269.4557,5818.0
2024-08-29 10:20:00,269.73,269.73,269.07,269.44,3923.0,269.4557,269.4557,268.7963,269.166,3923.0
2024-08-29 10:25:00,269.15,270.33,269.15,270.13,2710.0,268.8763,270.0551,268.8763,269.8553,2710.0
2024-08-29 10:30:00,270.62,271.1,270.47,270.85,2100.0,270.3448,270.8243,270.1949,270.5745,2100.0
2024-08-29 10:35:00,270.53,271.1,270.36,270.99,946.0,270.2549,270.8243,270.085,270.7144,946.0
2024-08-29 10:40:00,270.99,272.1,270.95,272.03,2754.0,270.7144,271.8233,270.6744,271.7533,2754.0
2024-08-29 10:45:00,272.07,272.08,271.86,272.0,2095.0,271.7933,271.8033,271.5835,271.7234,2095.0
2024-08-29 10:50:00,271.98,272.28,271.92,271.92,527.0,271.7034,272.0031,271.6434,271.6434,527.0
2024-08-29 10:55:00,271.92,272.11,271.4,271.66,14356.0,271.6434,271.8333,271.124,271.3837,14356.0
2024-08-29 11:00:00,271.82,271.82,271.39,271.39,475.0,271.5436,271.5436,271.114,271.114,475.0
2024-08-29 11:05:00,271.73,272.05,271.31,272.05,4963.0,271.4536,271.7733,271.0341,271.7733,4963.0
2024-08-29 11:10:00,271.9,272.71,271.89,272.71,3483.0,271.6235,272.4326,271.6135,272.4326,3483.0
2024-08-29 11:15:00,273.08,273.08,272.65,272.72,950.0,272.8023,272.8023,272.3727,272.4426,950.0
2024-08-29 11:20:00,272.42,273.07,272.31,273.07,2774.0,272.1429,272.7923,272.0331,272.7923,2774.0
2024-08-29 11:25:00,273.04,273.51,272.67,272.8,1812.0,272.7623,273.2318,272.3927,272.5226,1812.0
2024-08-29 11:30:00,273.37,273.37,272.87,273.24,627.0,273.092,273.092,272.5925,272.9621,627.0
2024-08-29 11:35:00,273.1,273.33,272.75,273.1,882.0,272.8222,273.052,272.4726,272.8222,882.0
2024-08-29 11:40:00,272.72,272.72,272.48,272.72,500.0,272.4426,272.4426,272.2029,272.4426,500.0
2024-08-29 11:45:00,272.7,272.91,272.47,272.74,1173.0,272.4227,272.6324,272.1929,272.4626,1173.0
2024-08-29 11:50:00,272.48,272.48,272.47,272.48,100.0,272.2029,272.2029,272.1929,272.2029,100.0
2024-08-29 11:55:00,272.75,272.87,272.74,272.82,1635.0,272.4726,272.5925,272.4626,272.5425,1635.0
2024-08-29 12:00:00,272.92,273.4,272.91,273.18,1083.0,272.6424,273.1219,272.6324,272.9022,1083.0
2024-08-29 12:05:00,273.18,273.93,273.03,273.75,4168.0,272.9022,273.6514,272.7523,273.4716,4168.0
2024-08-29 12:10:00,274.0,274.0,273.91,273.91,410.0,273.7213,273.7213,273.6314,273.6314,410.0
2024-08-29 12:15:00,273.93,274.18,273.73,273.91,1113.0,273.6514,273.9012,273.4516,273.6314,1113.0
2024-08-29 12:20:00,274.16,274.26,273.82,274.07,1901.0,273.8812,273.9811,273.5415,273.7913,1901.0
2024-08-29 12:25:00,274.24,274.48,274.24,274.48,1474.0,273.9611,274.2008,273.9611,274.2008,1474.0
2024-08-29 12:30:00,274.48,274.83,274.42,274.83,4729.0,274.2008,274.5505,274.1409,274.5505,4729.0
2024-08-29 12:35:00,274.6,275.1,274.59,275.09,6043.0,274.3207,274.8202,274.3107,274.8102,6043.0
2024-08-29 12:40:00,275.05,275.35,274.85,275.16,1755.0,274.7703,275.07,274.5705,274.8802,1755.0
2024-08-29 12:45:00,275.13,275.28,274.95,275.11,1737.0,274.8502,275.0,274.6704,274.8302,1737.0
2024-08-29 12:50:00,275.11,275.12,274.77,275.09,9077.0,274.8302,274.8402,274.4906,274.8102,9077.0
2024-08-29 12:55:00,275.18,275.5,275.18,275.35,1429.0,274.9001,275.2198,274.9001,275.07,1429.0
2024-08-29 13:00:00,275.32,275.44,275.3,275.34,1150.0,275.04,275.1599,275.02,275.06,1150.0
2024-08-29 13:05:00,275.49,275.5,275.31,275.5,1120.0,275.2098,275.2198,275.03,275.2198,1120.0
2024-08-29 13:10:00,275.41,275.41,275.03,275.09,6601.0,275.1299,275.1299,274.7503,274.8102,6601.0
2024-08-29 13:15:00,275.2,275.46,275.15,275.46,721.0,274.9201,275.1798,274.8702,275.1798,721.0
2024-08-29 13:20:00,275.36,275.45,275.15,275.34,978.0,275.08,275.1699,274.8702,275.06,978.0
2024-08-29 13:25:00,275.32,275.4,275.01,275.4,1843.0,275.04,275.1199,274.7303,275.1199,1843.0
2024-08-29 13:30:00,275.16,275.34,275.08,275.08,432.0,274.8802,275.06,274.8002,274.8002,432.0
2024-08-29 13:35:00,275.13,275.41,274.97,275.05,1637.0,274.8502,275.1299,274.6903,274.7703,1637.0
2024-08-29 13:40:00,275.0,275.38,274.99,275.35,1352.0,274.7203,275.0999,274.7103,275.07,1352.0
2024-08-29 13:45:00,275.32,275.32,274.82,275.22,2011.0,275.04,275.04,274.5405,274.9401,2011.0
2024-08-29 13:50:00,275.28,275.67,275.28,275.58,1081.0,275.0,275.3896,275.0,275.2997,1081.0
2024-08-29 13:55:00,275.9,276.32,275.69,276.11,7500.0,275.6194,276.039,275.4096,275.8292,7500.0
2024-08-29 14:00:00,275.91,275.91,275.02,275.38,1803.0,275.6294,275.6294,274.7403,275.0999,1803.0
2024-08-29 14:05:00,275.35,275.47,275.11,275.29,1832.0,275.07,275.1898,274.8302,275.01,1832.0
2024-08-29 14:10:00,275.44,275.51,275.11,275.45,1010.0,275.1599,275.2298,274.8302,275.1699,1010.0
2024-08-29 14:15:00,275.24,275.34,274.97,274.97,1321.0,274.9601,275.06,274.6903,274.6903,1321.0
2024-08-29 14:20:00,274.67,274.95,274.6,274.86,1312.0,274.3907,274.6704,274.3207,274.5805,1312.0
2024-08-29 14:25:00,274.78,274.87,273.7,273.98,645.0,274.5005,274.5904,273.4216,273.7014,645.0
2024-08-29 14:30:00,273.67,273.67,273.47,273.47,500.0,273.3917,273.3917,273.1919,273.1919,500.0
2024-08-29 14:35:00,273.15,273.27,272.42,272.42,1977.0,272.8722,272.9921,272.1429,272.1429,1977.0
2024-08-29 14:40:00,272.77,272.77,272.0,272.2,1185.0,272.4926,272.4926,271.7234,271.9232,1185.0
2024-08-29 14:45:00,272.15,272.6,271.65,272.6,3588.0,271.8732,272.3228,271.3737,272.3228,3588.0
2024-08-29 14:50:00,272.22,272.47,271.99,272.47,1201.0,271.9431,272.1929,271.7134,272.1929,1201.0
2024-08-29 14:55:00,273.1,273.24,272.55,272.56,2201.0,272.8222,272.9621,272.2728,272.2828,2201.0
2024-08-29 15:00:00,272.38,272.65,272.31,272.38,808.0,272.103,272.3727,272.0331,272.103,808.0
2024-08-29 15:05:00,272.51,272.86,272.22,272.38,1452.0,272.2328,272.5825,271.9431,272.103,1452.0
2024-08-29 15:10:00,272.65,272.65,272.08,272.4,2125.0,272.3727,272.3727,271.8033,272.123,2125.0
2024-08-29 15:15:00,272.76,273.59,272.76,273.25,2461.0,272.4826,273.3118,272.4826,272.9721,2461.0
2024-08-29 15:20:00,273.12,273.37,273.12,273.37,1195.0,272.8422,273.092,272.8422,273.092,1195.0
2024-08-29 15:25:00,273.48,273.64,273.26,273.26,1172.0,273.2019,273.3617,272.9821,272.9821,1172.0
2024-08-29 15:30:00,273.63,273.63,272.99,273.0,3483.0,273.3517,273.3517,272.7124,272.7224,3483.0
2024-08-29 15:35:00,273.01,273.55,272.98,273.05,1873.0,272.7323,273.2718,272.7024,272.7723,1873.0
2024-08-29 15:40:00,273.05,273.06,271.87,271.87,3262.0,272.7723,272.7823,271.5935,271.5935,3262.0
2024-08-29 15:45:00,271.89,272.07,271.09,271.41,5869.0,271.6135,271.7933,270.8143,271.134,5869.0
2024-08-29 15:50:00,271.65,271.92,270.71,270.96,15722.0,271.3737,271.6434,270.4347,270.6844,15722.0
2024-08-29 15:55:00,270.92,271.47,270.53,271.06,25951.0,270.6445,271.1939,270.2549,270.7843,25951.0
2024-08-30 09:30:00,271.91,271.91,271.91,271.91,6142.0,271.6335,271.6335,271.6335,271.6335,6142.0
2024-08-30 09:35:00,273.19,273.68,272.21,272.21,2954.0,272.9122,273.4017,271.9332,271.9332,2954.0
2024-08-30 09:40:00,272.95,272.96,272.64,272.65,411.0,272.6724,272.6824,272.3627,272.3727,411.0
2024-08-30 09:45:00,272.0,272.04,271.98,271.98,624.0,271.7234,271.7633,271.7034,271.7034,624.0
2024-08-30 09:50:00,271.9,273.21,271.89,273.21,395.0,271.6235,272.9321,271.6135,272.9321,395.0
2024-08-30 09:55:00,273.1,273.1,272.53,273.0,603.0,272.8222,272.8222,272.2528,272.7224,603.0
2024-08-30 10:00:00,273.09,273.33,272.7,273.06,4089.0,272.8123,273.052,272.4227,272.7823,4089.0
2024-08-30 10:05:00,273.06,274.21,273.06,274.21,1949.0,272.7823,273.9311,272.7823,273.9311,1949.0
2024-08-30 10:10:00,273.46,273.46,273.46,273.46,100.0,273.1819,273.1819,273.1819,273.1819,100.0
2024-08-30 10:15:00,273.96,274.52,273.96,274.51,1057.0,273.6814,274.2408,273.6814,274.2308,1057.0
2024-08-30 10:20:00,274.29,274.29,273.8,273.94,763.0,274.011,274.011,273.5215,273.6614,763.0
2024-08-30 10:25:00,273.97,274.18,273.54,274.18,900.0,273.6914,273.9012,273.2618,273.9012,900.0
2024-08-30 10:30:00,274.54,274.58,274.18,274.18,800.0,274.2608,274.3007,273.9012,273.9012,800.0
2024-08-30 10:35:00,274.23,274.52,273.96,273.96,900.0,273.9511,274.2408,273.6814,273.6814,900.0
2024-08-30 10:40:00,274.56,274.56,273.82,273.82,946.0,274.2808,274.2808,273.5415,273.5415,946.0
2024-08-30 10:45:00,274.0,274.05,274.0,274.05,300.0,273.7213,273.7713,273.7213,273.7713,300.0
2024-08-30 10:50:00,274.15,274.57,273.64,273.64,1383.0,273.8712,274.2908,273.3617,273.3617,1383.0
2024-08-30 10:55:00,273.32,273.32,273.32,273.32,100.0,273.042,273.042,273.042,273.042,100.0
2024-08-30 11:00:00,273.14,273.53,273.14,273.3,900.0,272.8622,273.2518,272.8622,273.022,900.0
2024-08-30 11:05:00,273.67,273.7,273.67,273.7,1081.0,273.3917,273.4216,273.3917,273.4216,1081.0
2024-08-30 11:10:00,273.7,273.92,273.65,273.65,1670.0,273.4216,273.6414,273.3717,273.3717,1670.0
2024-08-30 11:15:00,273.72,273.72,273.37,273.4,1485.0,273.4416,273.4416,273.092,273.1219,1485.0
2024-08-30 11:20:00,273.4,273.4,273.24,273.32,1597.0,273.1219,273.1219,272.9621,273.042,1597.0
2024-08-30 11:25:00,273.32,273.35,273.1,273.11,1993.0,273.042,273.072,272.8222,272.8322,1993.0
2024-08-30 11:30:00,273.1,273.1,272.58,272.8,1050.0,272.8222,272.8222,272.3028,272.5226,1050.0
2024-08-30 11:35:00,272.89,272.96,272.19,272.19,1563.0,272.6125,272.6824,271.9132,271.9132,1563.0
2024-08-30 11:40:00,272.61,272.61,272.26,272.29,1000.0,272.3327,272.3327,271.9831,272.0131,1000.0
2024-08-30 11:45:00,272.16,272.49,272.05,272.25,1219.0,271.8832,272.2129,271.7733,271.9731,1219.0
2024-08-30 11:50:00,272.16,272.36,272.15,272.32,703.0,271.8832,272.083,271.8732,272.043,703.0
2024-08-30 11:55:00,272.25,272.29,271.87,271.92,1308.0,271.9731,272.0131,271.5935,271.6434,1308.0
2024-08-30 12:00:00,271.45,271.79,271.4,271.75,2115.0,271.1739,271.5136,271.124,271.4736,2115.0
2024-08-30 12:05:00,271.93,272.51,271.86,272.3,1804.0,271.6534,272.2328,271.5835,272.0231,1804.0
2024-08-30 12:10:00,272.03,272.04,272.03,272.03,500.0,271.7533,271.7633,271.7533,271.7533,500.0
2024-08-30 12:15:00,272.01,272.02,271.7,271.81,900.0,271.7334,271.7433,271.4237,271.5336,900.0
2024-08-30 12:20:00,271.69,271.76,271.69,271.75,230.0,271.4137,271.4836,271.4137,271.4736,230.0
2024-08-30 12:25:00,271.75,271.75,271.13,271.25,1785.0,271.4736,271.4736,270.8543,270.9741,1785.0
2024-08-30 12:30:00,271.25,271.25,271.24,271.24,1109.0,270.9741,270.9741,270.9641,270.9641,1109.0
2024-08-30 12:35:00,270.5,270.5,270.5,270.5,110.0,270.2249,270.2249,270.2249,270.2249,110.0
2024-08-30 12:40:00,270.71,270.71,270.71,270.71,130.0,270.4347,270.4347,270.4347,270.4347,130.0
2024-08-30 12:45:00,270.51,270.74,270.46,270.74,632.0,270.2349,270.4646,270.1849,270.4646,632.0
2024-08-30 12:50:00,270.83,271.02,270.83,271.02,200.0,270.5546,270.7444,270.5546,270.7444,200.0
2024-08-30 12:55:00,271.59,271.75,271.27,271.27,724.0,271.3138,271.4736,270.9941,270.9941,724.0
2024-08-30 13:00:00,271.49,271.95,271.37,271.37,1119.0,271.2139,271.6734,271.094,271.094,1119.0
2024-08-30 13:05:00,271.37,271.37,271.37,271.37,0.0,271.094,271.094,271.094,271.094,0.0
2024-08-30 13:10:00,271.37,271.37,271.37,271.37,0.0,271.094,271.094,271.094,271.094,0.0
2024-08-30 13:15:00,271.13,271.13,270.65,270.65,936.0,270.8543,270.8543,270.3747,270.3747,936.0
2024-08-30 13:20:00,270.87,270.87,270.64,270.64,308.0,270.5945,270.5945,270.3648,270.3648,308.0
2024-08-30 13:25:00,270.7,270.73,270.69,270.73,382.0,270.4247,270.4547,270.4147,270.4547,382.0
2024-08-30 13:30:00,270.8,271.19,270.79,271.07,2672.0,270.5246,270.9142,270.5146,270.7943,2672.0
2024-08-30 13:35:00,270.86,270.98,270.83,270.88,638.0,270.5845,270.7044,270.5546,270.6045,638.0
2024-08-30 13:40:00,270.88,270.88,270.88,270.88,0.0,270.6045,270.6045,270.6045,270.6045,0.0
2024-08-30 13:45:00,271.17,271.7,271.17,271.69,3250.0,270.8942,271.4237,270.8942,271.4137,3250.0
2024-08-30 13:50:00,271.9,272.5,271.9,272.5,870.0,271.6235,272.2229,271.6235,272.2229,870.0
2024-08-30 13:55:00,272.28,272.28,271.94,271.96,656.0,272.0031,272.0031,271.6634,271.6834,656.0
2024-08-30 14:00:00,272.45,272.45,272.27,272.27,479.0,272.1729,272.1729,271.9931,271.9931,479.0
2024-08-30 14:05:00,272.49,272.78,272.34,272.78,1739.0,272.2129,272.5026,272.063,272.5026,1739.0
2024-08-30 14:10:00,272.73,273.11,272.72,273.1,1428.0,272.4526,272.8322,272.4426,272.8222,1428.0
2024-08-30 14:15:00,273.16,273.22,273.16,273.22,218.0,272.8822,272.9421,272.8822,272.9421,218.0
2024-08-30 14:20:00,273.19,273.36,273.19,273.2,333.0,272.9122,273.082,272.9122,272.9221,333.0
2024-08-30 14:25:00,273.23,273.23,273.04,273.04,1003.0,272.9521,272.9521,272.7623,272.7623,1003.0
2024-08-30 14:30:00,273.04,273.09,273.04,273.06,766.0,272.7623,272.8123,272.7623,272.7823,766.0
2024-08-30 14:35:00,273.16,273.16,273.15,273.16,100.0,272.8822,272.8822,272.8722,272.8822,100.0
2024-08-30 14:40:00,273.26,273.42,273.17,273.26,1083.0,272.9821,273.1419,272.8922,272.9821,1083.0
2024-08-30 14:45:00,273.37,273.37,273.37,273.37,100.0,273.092,273.092,273.092,273.092,100.0
2024-08-30 14:50:00,273.59,273.59,273.19,273.19,522.0,273.3118,273.3118,272.9122,272.9122,522.0
2024-08-30 14:55:00,273.18,273.49,273.18,273.49,520.0,272.9022,273.2119,272.9022,273.2119,520.0
2024-08-30 15:00:00,273.56,273.76,273.5,273.6,2544.0,273.2818,273.4816,273.2218,273.3217,2544.0
2024-08-30 15:05:00,273.65,273.93,273.54,273.92,1191.0,273.3717,273.6514,273.2618,273.6414,1191.0
2024-08-30 15:10:00,273.59,273.69,273.26,273.49,3082.0,273.3118,273.4116,272.9821,273.2119,3082.0
2024-08-30 15:15:00,273.49,273.49,273.49,273.49,100.0,273.2119,273.2119,273.2119,273.2119,100.0
2024-08-30 15:20:00,273.65,274.2,273.65,274.2,2440.0,273.3717,273.9211,273.3717,273.9211,2440.0
2024-08-30 15:25:00,274.03,274.25,273.75,274.25,2047.0,273.7513,273.9711,273.4716,273.9711,2047.0
2024-08-30 15:30:00,274.21,274.44,273.8,273.9,2141.0,273.9311,274.1609,273.5215,273.6214,2141.0
2024-08-30 15:35:00,273.9,274.44,273.9,274.44,2097.0,273.6214,274.1609,273.6214,274.1609,2097.0
2024-08-30 15:40:00,274.57,274.57,273.57,273.57,6390.0,274.2908,274.2908,273.2918,273.2918,6390.0
2024-08-30 15:45:00,273.83,274.09,273.77,273.98,4975.0,273.5515,273.8112,273.4916,273.7014,4975.0
2024-08-30 15:50:00,274.09,275.28,273.81,275.18,11608.0,273.8112,275.0,273.5315,274.9001,11608.0
2024-08-30 15:55:00,275.05,275.67,274.7,275.13,36850.0,274.7703,275.3896,274.4206,274.8502,36850.0
2024-09-03 09:30:00,270.89,272.59,269.24,269.55,53177.0,270.6145,272.3128,268.9662,269.2759,53177.0
2024-09-03 09:35:00,269.55,270.64,268.68,269.02,8395.0,269.2759,270.3648,268.4067,268.7464,8395.0
2024-09-03 09:40:00,269.27,269.53,268.51,269.01,2564.0,268.9961,269.2559,268.2369,268.7364,2564.0
2024-09-03 09:45:00,269.08,269.08,264.88,264.96,9305.0,268.8063,268.8063,264.6106,264.6905,9305.0
2024-09-03 09:50:00,264.94,265.33,263.63,264.34,14474.0,264.6705,265.0602,263.3619,264.0712,14474.0
2024-09-03 09:55:00,264.31,265.67,264.25,265.67,2081.0,264.0412,265.3998,263.9812,265.3998,2081.0
2024-09-03 10:00:00,265.66,265.66,260.81,261.15,22172.0,265.3898,265.3898,260.5447,260.8844,22172.0
2024-09-03 10:05:00,260.97,262.22,260.97,261.78,4292.0,260.7046,261.9533,260.7046,261.5138,4292.0
2024-09-03 10:10:00,261.83,262.27,260.55,260.93,5052.0,261.5637,262.0033,260.285,260.6646,5052.0
2024-09-03 10:15:00,260.86,261.6,260.06,261.42,10678.0,260.5947,261.3339,259.7955,261.1541,10678.0
2024-09-03 10:20:00,261.22,261.52,260.96,261.52,4440.0,260.9543,261.254,260.6946,261.254,4440.0
2024-09-03 10:25:00,261.43,262.05,261.43,262.03,3961.0,261.1641,261.7835,261.1641,261.7635,3961.0
2024-09-03 10:30:00,262.17,262.45,261.65,262.37,2818.0,261.9034,262.1831,261.3839,262.1032,2818.0
2024-09-03 10:35:00,262.13,262.99,261.9,262.55,13595.0,261.8634,262.7225,261.6336,262.283,13595.0
2024-09-03 10:40:00,262.53,263.04,262.53,262.9,4917.0,262.263,262.7725,262.263,262.6326,4917.0
2024-09-03 10:45:00,262.93,263.19,262.48,263.05,9834.0,262.6626,262.9223,262.2131,262.7825,9834.0
2024-09-03 10:50:00,263.49,263.58,263.14,263.14,5238.0,263.222,263.3119,262.8724,262.8724,5238.0
2024-09-03 10:55:00,262.85,263.06,262.47,262.95,2818.0,262.5827,262.7925,262.2031,262.6826,2818.0
2024-09-03 11:00:00,262.87,263.55,262.63,263.54,6841.0,262.6027,263.282,262.3629,263.272,6841.0
2024-09-03 11:05:00,263.51,263.8,263.32,263.45,4499.0,263.242,263.5317,263.0522,263.1821,4499.0
2024-09-03 11:10:00,263.48,263.63,262.86,263.5,2432.0,263.212,263.3619,262.5927,263.232,2432.0
2024-09-03 11:15:00,263.63,263.78,262.92,263.12,1887.0,263.3619,263.5117,262.6526,262.8524,1887.0
2024-09-03 11:20:00,263.21,263.98,263.21,263.67,2634.0,262.9423,263.7115,262.9423,263.4018,2634.0
2024-09-03 11:25:00,263.65,264.2,263.65,263.83,4687.0,263.3819,263.9313,263.3819,263.5617,4687.0
2024-09-03 11:30:00,263.94,264.17,263.66,264.17,2728.0,263.6716,263.9013,263.3918,263.9013,2728.0
2024-09-03 11:35:00,264.17,264.62,264.02,264.03,1313.0,263.9013,264.3509,263.7515,263.7615,1313.0
2024-09-03 11:40:00,264.03,264.04,263.62,263.9,3209.0,263.7615,263.7715,263.3519,263.6316,3209.0
2024-09-03 11:45:00,264.06,264.27,263.67,263.93,11257.0,263.7914,264.0012,263.4018,263.6616,11257.0
2024-09-03 11:50:00,263.8,264.2,263.73,264.19,5479.0,263.5317,263.9313,263.4618,263.9213,5479.0
2024-09-03 11:55:00,263.93,263.93,263.41,263.41,1060.0,263.6616,263.6616,263.1421,263.1421,1060.0
2024-09-03 12:00:00,263.62,263.82,263.53,263.82,1073.0,263.3519,263.5517,263.262,263.5517,1073.0
2024-09-03 12:05:00,263.45,263.45,262.75,262.95,3851.0,263.1821,263.1821,262.4828,262.6826,3851.0
2024-09-03 12:10:00,262.7,263.0,262.58,262.83,12835.0,262.4328,262.7325,262.3129,262.5627,12835.0
2024-09-03 12:15:00,262.98,263.32,262.82,262.82,7206.0,262.7125,263.0522,262.5527,262.5527,7206.0
2024-09-03 12:20:00,262.83,263.1,262.16,262.16,3275.0,262.5627,262.8324,261.8934,261.8934,3275.0
2024-09-03 12:25:00,262.16,262.48,261.35,261.69,6057.0,261.8934,262.2131,261.0842,261.4239,6057.0
2024-09-03 12:30:00,261.49,261.49,261.11,261.27,2856.0,261.2241,261.2241,260.8444,261.0043,2856.0
2024-09-03 12:35:00,261.1,261.32,261.03,261.32,1011.0,260.8345,261.0542,260.7645,261.0542,1011.0
2024-09-03 12:40:00,261.13,261.15,260.54,260.8,1722.0,260.8644,260.8844,260.275,260.5348,1722.0
2024-09-03 12:45:00,260.55,260.97,260.52,260.97,2824.0,260.285,260.7046,260.255,260.7046,2824.0
2024-09-03 12:50:00,260.83,260.83,260.28,260.31,4147.0,260.5647,260.5647,260.0153,260.0453,4147.0
2024-09-03 12:55:00,260.25,260.5,259.4,259.65,4647.0,259.9853,260.2351,259.1362,259.3859,4647.0
2024-09-03 13:00:00,259.6,259.93,259.16,259.16,2316.0,259.336,259.6656,258.8964,258.8964,2316.0
2024-09-03 13:05:00,259.19,259.53,259.19,259.38,3312.0,258.9264,259.2661,258.9264,259.1162,3312.0
2024-09-03 13:10:00,259.56,259.6,258.94,258.94,1638.0,259.296,259.336,258.6767,258.6767,1638.0
2024-09-03 13:15:00,259.2,259.92,259.01,259.74,3768.0,258.9364,259.6557,258.7466,259.4758,3768.0
2024-09-03 13:20:00,259.78,260.34,259.62,260.15,3225.0,259.5158,260.0752,259.356,259.8854,3225.0
2024-09-03 13:25:00,260.02,260.39,259.83,260.39,5526.0,259.7556,260.1252,259.5657,260.1252,5526.0
2024-09-03 13:30:00,260.16,260.32,259.81,260.08,7036.0,259.8954,260.0552,259.5458,259.8155,7036.0
2024-09-03 13:35:00,260.06,260.84,260.03,260.71,6034.0,259.7955,260.5747,259.7655,260.4449,6034.0
2024-09-03 13:40:00,260.44,260.52,259.92,260.11,2639.0,260.1751,260.255,259.6557,259.8455,2639.0
2024-09-03 13:45:00,260.1,260.1,259.86,259.99,2500.0,259.8355,259.8355,259.5957,259.7256,2500.0
2024-09-03 13:50:00,260.08,260.36,260.01,260.05,9465.0,259.8155,260.0952,259.7456,259.7855,9465.0
2024-09-03 13:55:00,260.27,260.42,259.86,259.86,5801.0,260.0053,260.1551,259.5957,259.5957,5801.0
2024-09-03 14:00:00,259.84,260.11,259.26,259.39,6142.0,259.5757,259.8455,258.9963,259.1262,6142.0
2024-09-03 14:05:00,259.21,259.68,259.16,259.19,4795.0,258.9464,259.4159,258.8964,258.9264,4795.0
2024-09-03 14:10:00,259.18,259.63,259.16,259.19,3718.0,258.9164,259.3659,258.8964,258.9264,3718.0
2024-09-03 14:15:00,259.49,259.62,258.88,259.03,4485.0,259.2261,259.356,258.6167,258.7666,4485.0
2024-09-03 14:20:00,259.19,259.47,258.99,258.99,3520.0,258.9264,259.2061,258.7266,258.7266,3520.0
2024-09-03 14:25:00,258.85,259.05,258.52,258.84,4702.0,258.5867,258.7865,258.2571,258.5768,4702.0
2024-09-03 14:30:00,258.86,259.24,258.85,259.2,4376.0,258.5967,258.9763,258.5867,258.9364,4376.0
2024-09-03 14:35:00,259.15,259.15,258.79,258.85,2200.0,258.8864,258.8864,258.5268,258.5867,2200.0
2024-09-03 14:40:00,258.94,258.94,258.58,258.75,3224.0,258.6767,258.6767,258.317,258.4868,3224.0
2024-09-03 14:45:00,258.88,259.21,258.75,258.87,8604.0,258.6167,258.9464,258.4868,258.6067,8604.0
2024-09-03 14:50:00,258.84,259.01,258.42,258.42,3195.0,258.5768,258.7466,258.1572,258.1572,3195.0
2024-09-03 14:55:00,258.38,258.62,258.04,258.14,5915.0,258.1172,258.357,257.7776,257.8775,5915.0
2024-09-03 15:00:00,258.25,258.65,258.24,258.56,4775.0,257.9874,258.3869,257.9774,258.297,4775.0
2024-09-03 15:05:00,258.57,258.71,257.88,257.88,7406.0,258.307,258.4469,257.6177,257.6177,7406.0
2024-09-03 15:10:00,257.86,258.51,257.85,258.06,14459.0,257.5977,258.2471,257.5878,257.7975,14459.0
2024-09-03 15:15:00,258.07,258.18,257.82,257.85,6971.0,257.8075,257.9174,257.5578,257.5878,6971.0
2024-09-03 15:20:00,257.84,258.09,257.46,257.74,17057.0,257.5778,257.8275,257.1982,257.4779,17057.0
2024-09-03 15:25:00,257.76,257.87,257.58,257.66,4727.0,257.4979,257.6077,257.318,257.398,4727.0
2024-09-03 15:30:00,257.73,257.81,257.45,257.51,6045.0,257.4679,257.5478,257.1882,257.2481,6045.0
2024-09-03 15:35:00,257.49,257.49,256.36,256.38,7563.0,257.2281,257.2281,256.0993,256.1193,7563.0
2024-09-03 15:40:00,256.25,256.96,255.76,256.92,14934.0,255.9894,256.6987,255.4999,256.6587,14934.0
2024-09-03 15:45:00,256.77,256.98,256.32,256.94,13392.0,256.5089,256.7186,256.0593,256.6787,13392.0
2024-09-03 15:50:00,257.06,257.2,256.04,256.56,31400.0,256.7986,256.9384,255.7796,256.2991,31400.0
2024-09-03 15:55:00,256.72,257.74,256.52,257.68,76454.0,256.4589,257.4779,256.2591,257.4179,76454.0
2024-09-04 09:30:00,255.91,256.52,254.42,255.16,14714.0,255.6497,256.2591,254.1612,254.9005,14714.0
2024-09-04 09:35:00,255.56,256.0,253.84,254.61,4948.0,255.3001,255.7396,253.5818,254.3511,4948.0
2024-09-04 09:40:00,255.24,256.47,254.07,254.54,5364.0,254.9804,256.2092,253.8116,254.2811,5364.0
2024-09-04 09:45:00,253.88,255.51,253.65,253.65,8035.0,253.6218,255.2501,253.392,253.392,8035.0
2024-09-04 09:50:00,254.37,255.63,254.14,255.63,5005.0,254.1113,255.37,253.8815,255.37,5005.0
2024-09-04 09:55:00,255.62,256.27,255.3,255.45,10271.0,255.36,256.0094,255.0404,255.1902,10271.0
2024-09-04 10:00:00,255.46,256.0,254.09,255.8,4866.0,255.2002,255.7396,253.8316,255.5398,4866.0
2024-09-04 10:05:00,255.89,256.5,254.97,256.0,10406.0,255.6298,256.2391,254.7107,255.7396,10406.0
2024-09-04 10:10:00,255.61,256.07,255.2,255.66,2224.0,255.35,255.8096,254.9405,255.4,2224.0
2024-09-04 10:15:00,255.66,256.38,255.43,255.89,6796.0,255.4,256.1193,255.1702,255.6298,6796.0
2024-09-04 10:20:00,256.31,256.31,255.29,255.84,13116.0,256.0493,256.0493,255.0304,255.5798,13116.0
2024-09-04 10:25:00,255.84,255.84,254.93,255.05,4423.0,255.5798,255.5798,254.6707,254.7906,4423.0
2024-09-04 10:30:00,255.05,256.66,255.05,256.66,3978.0,254.7906,256.399,254.7906,256.399,3978.0
2024-09-04 10:35:00,256.66,257.04,256.27,257.0,3820.0,256.399,256.7786,256.0094,256.7386,3820.0
2024-09-04 10:40:00,256.83,256.83,255.57,256.12,4673.0,256.5688,256.5688,255.3101,255.8595,4673.0
2024-09-04 10:45:00,256.1,257.23,256.1,257.23,5619.0,255.8395,256.9684,255.8395,256.9684,5619.0
2024-09-04 10:50:00,257.43,257.55,256.78,257.09,2441.0,257.1682,257.2881,256.5188,256.8285,2441.0
2024-09-04 10:55:00,257.09,257.38,256.7,256.74,4436.0,256.8285,257.1182,256.4389,256.4789,4436.0
2024-09-04 11:00:00,257.04,257.45,256.35,257.0,3272.0,256.7786,257.1882,256.0893,256.7386,3272.0
2024-09-04 11:05:00,257.0,257.0,256.39,256.39,1701.0,256.7386,256.7386,256.1292,256.1292,1701.0
2024-09-04 11:10:00,256.41,257.0,256.27,256.32,3234.0,256.1492,256.7386,256.0094,256.0593,3234.0
2024-09-04 11:15:00,256.32,256.47,256.07,256.07,3548.0,256.0593,256.2092,255.8096,255.8096,3548.0
2024-09-04 11:20:00,256.02,256.29,255.69,255.8,2121.0,255.7596,256.0293,255.43,255.5398,2121.0
2024-09-04 11:25:00,255.81,256.02,255.09,255.23,2094.0,255.5498,255.7596,254.8306,254.9704,2094.0
2024-09-04 11:30:00,255.23,255.23,254.55,254.85,2390.0,254.9704,254.9704,254.2911,254.5908,2390.0
2024-09-04 11:35:00,254.63,255.08,254.44,254.44,1941.0,254.371,254.8206,254.1812,254.1812,1941.0
2024-09-04 11:40:00,254.56,254.61,254.13,254.53,1777.0,254.3011,254.3511,253.8715,254.2711,1777.0
2024-09-04 11:45:00,254.49,254.66,254.2,254.57,3231.0,254.2312,254.401,253.9415,254.3111,3231.0
2024-09-04 11:50:00,254.57,254.81,254.23,254.55,3438.0,254.3111,254.5509,253.9714,254.2911,3438.0
2024-09-04 11:55:00,254.44,254.51,254.05,254.37,3515.0,254.1812,254.2512,253.7916,254.1113,3515.0
2024-09-04 12:00:00,254.32,254.48,254.11,254.36,3501.0,254.0613,254.2212,253.8516,254.1013,3501.0
2024-09-04 12:05:00,254.49,254.65,254.17,254.59,3747.0,254.2312,254.391,253.9115,254.3311,3747.0
2024-09-04 12:10:00,254.56,254.57,254.03,254.03,1200.0,254.3011,254.3111,253.7716,253.7716,1200.0
2024-09-04 12:15:00,254.28,254.72,254.28,254.31,2310.0,254.0214,254.4609,254.0214,254.0514,2310.0
2024-09-04 12:20:00,254.31,254.82,254.31,254.82,1227.0,254.0514,254.5608,254.0514,254.5608,1227.0
2024-09-04 12:25:00,254.93,254.95,254.47,254.7,2546.0,254.6707,254.6907,254.2112,254.441,2546.0
2024-09-04 12:30:00,254.72,255.33,254.72,255.33,1515.0,254.4609,255.0703,254.4609,255.0703,1515.0
2024-09-04 12:35:00,255.34,255.7,255.33,255.7,2738.0,255.0803,255.4399,255.0703,255.4399,2738.0
2024-09-04 12:40:00,255.7,255.78,255.01,255.01,3717.0,255.4399,255.5199,254.7506,254.7506,3717.0
2024-09-04 12:45:00,255.21,255.52,254.92,255.52,2200.0,254.9504,255.2601,254.6607,255.2601,2200.0
2024-09-04 12:50:00,255.52,255.71,255.25,255.69,1820.0,255.2601,255.4499,254.9904,255.43,1820.0
2024-09-04 12:55:00,255.74,255.89,255.48,255.89,2480.0,255.4799,255.6298,255.2202,255.6298,2480.0
2024-09-04 13:00:00,255.91,255.92,255.63,255.79,2059.0,255.6497,255.6597,255.37,255.5299,2059.0
2024-09-04 13:05:00,255.87,256.24,255.86,256.04,2280.0,255.6098,255.9794,255.5998,255.7796,2280.0
2024-09-04 13:10:00,256.35,256.48,256.13,256.13,3309.0,256.0893,256.2192,255.8695,255.8695,3309.0
2024-09-04 13:15:00,256.33,256.43,256.14,256.42,3453.0,256.0693,256.1692,255.8795,256.1592,3453.0
2024-09-04 13:20:00,256.42,256.46,256.22,256.33,2754.0,256.1592,256.1992,255.9594,256.0693,2754.0
2024-09-04 13:25:00,256.51,256.51,256.26,256.49,2189.0,256.2491,256.2491,255.9994,256.2291,2189.0
2024-09-04 13:30:00,256.48,257.03,256.24,256.88,4553.0,256.2192,256.7686,255.9794,256.6187,4553.0
2024-09-04 13:35:00,257.0,257.67,256.87,257.67,2511.0,256.7386,257.4079,256.6088,257.4079,2511.0
2024-09-04 13:40:00,257.67,257.67,256.87,256.87,3756.0,257.4079,257.4079,256.6088,256.6088,3756.0
2024-09-04 13:45:00,257.01,257.37,256.93,257.11,2162.0,256.7486,257.1082,256.6687,256.8485,2162.0
2024-09-04 13:50:00,256.87,256.91,255.96,255.96,2858.0,256.6088,256.6487,255.6997,255.6997,2858.0
2024-09-04 13:55:00,256.11,256.57,255.73,255.73,4285.0,255.8495,256.3091,255.4699,255.4699,4285.0
2024-09-04 14:00:00,255.84,256.22,255.83,255.94,2010.0,255.5798,255.9594,255.5698,255.6797,2010.0
2024-09-04 14:05:00,255.93,256.0,255.34,255.58,3191.0,255.6697,255.7396,255.0803,255.3201,3191.0
2024-09-04 14:10:00,255.58,255.68,255.26,255.65,1482.0,255.3201,255.42,255.0004,255.39,1482.0
2024-09-04 14:15:00,255.93,255.93,255.39,255.39,2643.0,255.6697,255.6697,255.1303,255.1303,2643.0
2024-09-04 14:20:00,255.44,255.68,255.41,255.65,3358.0,255.1802,255.42,255.1502,255.39,3358.0
2024-09-04 14:25:00,255.65,255.86,255.6,255.64,2706.0,255.39,255.5998,255.34,255.38,2706.0
2024-09-04 14:30:00,255.64,255.78,254.96,254.96,4137.0,255.38,255.5199,254.7007,254.7007,4137.0
2024-09-04 14:35:00,254.75,254.9,254.27,254.3,1860.0,254.4909,254.6408,254.0114,254.0414,1860.0
2024-09-04 14:40:00,254.35,254.71,254.08,254.34,4195.0,254.0913,254.451,253.8216,254.0813,4195.0
2024-09-04 14:45:00,254.22,254.71,254.18,254.62,3211.0,253.9615,254.451,253.9215,254.361,3211.0
2024-09-04 14:50:00,254.55,254.91,254.32,254.79,2732.0,254.2911,254.6507,254.0613,254.5309,2732.0
2024-09-04 14:55:00,254.76,254.84,254.47,254.56,2477.0,254.5009,254.5808,254.2112,254.3011,2477.0
2024-09-04 15:00:00,254.73,254.74,254.41,254.48,2400.0,254.4709,254.4809,254.1513,254.2212,2400.0
2024-09-04 15:05:00,254.5,254.5,254.02,254.02,1360.0,254.2412,254.2412,253.7617,253.7617,1360.0
2024-09-04 15:10:00,254.11,254.43,253.98,254.09,3647.0,253.8516,254.1712,253.7217,253.8316,3647.0
2024-09-04 15:15:00,254.14,254.42,254.07,254.22,2816.0,253.8815,254.1612,253.8116,253.9615,2816.0
2024-09-04 15:20:00,254.27,254.75,254.27,254.75,3965.0,254.0114,254.4909,254.0114,254.4909,3965.0
2024-09-04 15:25:00,254.74,254.91,254.58,254.91,5191.0,254.4809,254.6507,254.3211,254.6507,5191.0
2024-09-04 15:30:00,254.84,254.94,254.53,254.53,3795.0,254.5808,254.6807,254.2711,254.2711,3795.0
2024-09-04 15:35:00,254.53,255.18,254.34,255.18,3161.0,254.2711,254.9205,254.0813,254.9205,3161.0
2024-09-04 15:40:00,255.3,255.49,255.07,255.47,7407.0,255.0404,255.2302,254.8106,255.2102,7407.0
2024-09-04 15:45:00,255.38,255.84,255.15,255.8,4745.0,255.1203,255.5798,254.8905,255.5398,4745.0
2024-09-04 15:50:00,255.76,256.12,255.17,255.49,10984.0,255.4999,255.8595,254.9105,255.2302,10984.0
2024-09-04 15:55:00,255.49,255.98,255.35,255.5,25256.0,255.2302,255.7197,255.0903,255.2401,25256.0
2024-09-05 09:30:00,254.92,255.13,253.0,253.09,9405.0,254.6607,254.8705,252.7427,252.8326,9405.0
2024-09-05 09:35:00,252.55,253.08,251.19,251.19,3771.0,252.2931,252.8226,250.9345,250.9345,3771.0
2024-09-05 09:40:00,251.64,252.82,250.85,251.87,5440.0,251.3841,252.5629,250.5949,251.6138,5440.0
2024-09-05 09:45:00,252.74,252.74,250.84,250.84,3528.0,252.483,252.483,250.5849,250.5849,3528.0
2024-09-05 09:50:00,250.84,250.84,250.15,250.38,5400.0,250.5849,250.5849,249.8956,250.1254,5400.0
2024-09-05 09:55:00,250.5,250.99,250.22,250.22,4393.0,250.2452,250.7347,249.9655,249.9655,4393.0
2024-09-05 10:00:00,250.55,254.01,250.54,253.04,2154.0,250.2952,253.7517,250.2852,252.7827,2154.0
2024-09-05 10:05:00,252.81,253.16,252.35,252.35,2543.0,252.5529,252.9025,252.0934,252.0934,2543.0
2024-09-05 10:10:00,252.48,252.48,251.17,251.17,1500.0,252.2232,252.2232,250.9146,250.9146,1500.0
2024-09-05 10:15:00,250.65,251.71,250.65,251.66,3907.0,250.3951,251.454,250.3951,251.4041,3907.0
2024-09-05 10:20:00,251.47,252.43,251.22,252.43,1606.0,251.2142,252.1733,250.9645,252.1733,1606.0
2024-09-05 10:25:00,252.05,252.05,251.4,251.61,4289.0,251.7937,251.7937,251.1443,251.3541,4289.0
2024-09-05 10:30:00,251.61,252.14,251.61,251.82,2797.0,251.3541,251.8836,251.3541,251.5639,2797.0
2024-09-05 10:35:00,252.12,252.38,252.1,252.13,1190.0,251.8636,252.1233,251.8436,251.8736,1190.0
2024-09-05 10:40:00,252.05,252.94,251.96,252.43,2142.0,251.7937,252.6828,251.7037,252.1733,2142.0
2024-09-05 10:45:00,252.14,252.36,252.09,252.13,725.0,251.8836,252.1033,251.8336,251.8736,725.0
2024-09-05 10:50:00,252.02,252.23,251.73,251.99,7547.0,251.7637,251.9735,251.474,251.7337,7547.0
2024-09-05 10:55:00,252.23,252.39,252.13,252.14,2099.0,251.9735,252.1333,251.8736,251.8836,2099.0
2024-09-05 11:00:00,252.32,252.58,252.05,252.56,4757.0,252.0634,252.3231,251.7937,252.3031,4757.0
2024-09-05 11:05:00,252.61,253.06,252.57,252.84,1600.0,252.3531,252.8026,252.3131,252.5829,1600.0
2024-09-05 11:10:00,252.62,252.63,251.67,251.68,3092.0,252.3631,252.3731,251.414,251.424,3092.0
2024-09-05 11:15:00,251.85,252.17,251.59,251.63,1910.0,251.5939,251.9135,251.3341,251.3741,1910.0
2024-09-05 11:20:00,251.83,252.2,251.62,251.67,2232.0,251.5739,251.9435,251.3641,251.414,2232.0
2024-09-05 11:25:00,251.45,251.58,251.38,251.4,4094.0,251.1943,251.3241,251.1243,251.1443,4094.0
2024-09-05 11:30:00,251.4,251.7,251.36,251.36,3841.0,251.1443,251.444,251.1044,251.1044,3841.0
2024-09-05 11:35:00,251.62,252.32,251.62,251.99,1791.0,251.3641,252.0634,251.3641,251.7337,1791.0
2024-09-05 11:40:00,251.9,252.19,251.71,251.78,1000.0,251.6438,251.9335,251.454,251.5239,1000.0
2024-09-05 11:45:00,251.87,252.0,251.67,251.74,1600.0,251.6138,251.7437,251.414,251.484,1600.0
2024-09-05 11:50:00,251.67,251.74,251.08,251.17,4723.0,251.414,251.484,250.8246,250.9146,4723.0
2024-09-05 11:55:00,251.19,251.19,250.66,250.67,2320.0,250.9345,250.9345,250.4051,250.4151,2320.0
2024-09-05 12:00:00,250.87,251.32,250.73,250.95,7825.0,250.6149,251.0644,250.475,250.6948,7825.0
2024-09-05 12:05:00,251.03,251.39,251.02,251.27,2067.0,250.7747,251.1343,250.7647,251.0145,2067.0
2024-09-05 12:10:00,251.23,251.24,250.95,250.95,1057.0,250.9745,250.9845,250.6948,250.6948,1057.0
2024-09-05 12:15:00,251.28,251.28,250.94,250.98,1120.0,251.0244,251.0244,250.6848,250.7247,1120.0
2024-09-05 12:20:00,251.13,251.8,251.04,251.72,1565.0,250.8746,251.5439,250.7847,251.464,1565.0
2024-09-05 12:25:00,251.73,252.14,251.73,251.78,812.0,251.474,251.8836,251.474,251.5239,812.0
2024-09-05 12:30:00,251.83,251.85,251.63,251.85,2182.0,251.5739,251.5939,251.3741,251.5939,2182.0
2024-09-05 12:35:00,251.84,251.85,251.26,251.42,1279.0,251.5839,251.5939,251.0045,251.1643,1279.0
2024-09-05 12:40:00,251.44,251.75,251.44,251.49,1884.0,251.1843,251.494,251.1843,251.2342,1884.0
2024-09-05 12:45:00,251.48,251.69,251.45,251.45,1189.0,251.2242,251.434,251.1943,251.1943,1189.0
2024-09-05 12:50:00,251.57,251.57,251.44,251.54,507.0,251.3141,251.3141,251.1843,251.2842,507.0
2024-09-05 12:55:00,251.57,252.0,251.57,251.79,3515.0,251.3141,251.7437,251.3141,251.5339,3515.0
2024-09-05 13:00:00,251.8,251.8,251.51,251.51,808.0,251.5439,251.5439,251.2542,251.2542,808.0
2024-09-05 13:05:00,251.28,251.55,251.28,251.35,1529.0,251.0244,251.2942,251.0244,251.0944,1529.0
2024-09-05 13:10:00,251.52,251.61,251.43,251.6,1200.0,251.2642,251.3541,251.1743,251.3441,1200.0
2024-09-05 13:15:00,251.6,251.76,251.33,251.76,2181.0,251.3441,251.504,251.0744,251.504,2181.0
2024-09-05 13:20:00,251.8,251.87,251.55,251.77,1396.0,251.5439,251.6138,251.2942,251.5139,1396.0
2024-09-05 13:25:00,251.89,252.13,251.4,251.47,2884.0,251.6338,251.8736,251.1443,251.2142,2884.0
2024-09-05 13:30:00,251.46,251.55,250.86,251.15,8806.0,251.2043,251.2942,250.6049,250.8946,8806.0
2024-09-05 13:35:00,251.58,251.79,251.23,251.24,2669.0,251.3241,251.5339,250.9745,250.9845,2669.0
2024-09-05 13:40:00,251.43,251.64,251.14,251.63,4874.0,251.1743,251.3841,250.8846,251.3741,4874.0
2024-09-05 13:45:00,251.63,251.69,251.29,251.33,11743.0,251.3741,251.434,251.0344,251.0744,11743.0
2024-09-05 13:50:00,251.23,251.45,250.99,251.33,2736.0,250.9745,251.1943,250.7347,251.0744,2736.0
2024-09-05 13:55:00,251.3,251.61,251.0,251.0,22100.0,251.0444,251.3541,250.7447,250.7447,22100.0
2024-09-05 14:00:00,250.97,250.97,250.58,250.73,2068.0,250.7148,250.7148,250.3252,250.475,2068.0
2024-09-05 14:05:00,250.59,250.95,250.59,250.87,4743.0,250.3351,250.6948,250.3351,250.6149,4743.0
2024-09-05 14:10:00,250.9,250.94,250.66,250.67,4021.0,250.6448,250.6848,250.4051,250.4151,4021.0
2024-09-05 14:15:00,250.67,251.19,250.67,251.05,2385.0,250.4151,250.9345,250.4151,250.7947,2385.0
2024-09-05 14:20:00,251.17,251.17,251.02,251.02,400.0,250.9146,250.9146,250.7647,250.7647,400.0
2024-09-05 14:25:00,251.14,251.14,250.87,250.87,705.0,250.8846,250.8846,250.6149,250.6149,705.0
2024-09-05 14:30:00,250.86,251.06,250.67,251.06,2774.0,250.6049,250.8047,250.4151,250.8047,2774.0
2024-09-05 14:35:00,250.84,251.42,250.84,251.42,1922.0,250.5849,251.1643,250.5849,251.1643,1922.0
2024-09-05 14:40:00,251.42,251.67,251.34,251.34,1017.0,251.1643,251.414,251.0844,251.0844,1017.0
2024-09-05 14:45:00,251.43,251.64,251.34,251.61,1624.0,251.1743,251.3841,251.0844,251.3541,1624.0
2024-09-05 14:50:00,251.63,252.25,251.63,251.96,4555.0,251.3741,251.9935,251.3741,251.7037,4555.0
2024-09-05 14:55:00,252.14,252.15,251.85,251.85,1872.0,251.8836,251.8936,251.5939,251.5939,1872.0
2024-09-05 15:00:00,251.82,251.87,251.57,251.65,1760.0,251.5639,251.6138,251.3141,251.3941,1760.0
2024-09-05 15:05:00,251.73,251.73,251.31,251.32,2606.0,251.474,251.474,251.0544,251.0644,2606.0
2024-09-05 15:10:00,251.33,251.57,251.28,251.57,3317.0,251.0744,251.3141,251.0244,251.3141,3317.0
2024-09-05 15:15:00,251.42,251.42,250.61,250.98,2971.0,251.1643,251.1643,250.3551,250.7247,2971.0
2024-09-05 15:20:00,250.82,251.22,250.82,251.11,1889.0,250.5649,250.9645,250.5649,250.8546,1889.0
2024-09-05 15:25:00,251.1,251.64,251.09,251.64,2737.0,250.8446,251.3841,250.8346,251.3841,2737.0
2024-09-05 15:30:00,251.63,252.0,251.36,251.95,2897.0,251.3741,251.7437,251.1044,251.6938,2897.0
2024-09-05 15:35:00,251.95,251.95,251.49,251.62,8007.0,251.6938,251.6938,251.2342,251.3641,8007.0
2024-09-05 15:40:00,251.49,251.6,251.16,251.19,5431.0,251.2342,251.3441,250.9046,250.9345,5431.0
2024-09-05 15:45:00,251.16,251.34,250.91,251.29,6683.0,250.9046,251.0844,250.6548,251.0344,6683.0
2024-09-05 15:50:00,251.44,251.44,250.5,250.96,10346.0,251.1843,251.1843,250.2452,250.7048,10346.0
2024-09-05 15:55:00,251.05,251.46,251.03,251.38,18642.0,250.7947,251.2043,250.7747,251.1243,18642.0
2024-09-06 09:30:00,252.12,254.32,250.93,253.82,8368.0,251.8636,254.0613,250.6748,253.5619,8368.0
2024-09-06 09:35:00,253.88,253.88,253.01,253.46,4627.0,253.6218,253.6218,252.7527,253.2022,4627.0
2024-09-06 09:40:00,253.46,253.57,252.04,253.25,2501.0,253.2022,253.3121,251.7837,252.9924,2501.0
2024-09-06 09:45:00,253.33,254.09,252.93,253.94,1151.0,253.0724,253.8316,252.6728,253.6817,1151.0
2024-09-06 09:50:00,254.5,254.71,253.87,254.37,2982.0,254.2412,254.451,253.6118,254.1113,2982.0
2024-09-06 09:55:00,253.97,254.86,253.85,254.41,4264.0,253.7117,254.6008,253.5918,254.1513,4264.0
2024-09-06 10:00:00,254.04,254.04,252.98,252.99,4573.0,253.7816,253.7816,252.7227,252.7327,4573.0
2024-09-06 10:05:00,252.89,252.89,251.98,252.51,4307.0,252.6328,252.6328,251.7237,252.2532,4307.0
2024-09-06 10:10:00,252.51,252.83,251.9,251.91,4964.0,252.2532,252.5729,251.6438,251.6538,4964.0
2024-09-06 10:15:00,252.03,252.03,251.04,251.04,1110.0,251.7737,251.7737,250.7847,250.7847,1110.0
2024-09-06 10:20:00,251.52,251.52,251.01,251.01,264.0,251.2642,251.2642,250.7547,250.7547,264.0
2024-09-06 10:25:00,250.63,250.71,249.26,249.26,3822.0,250.3751,250.455,249.0065,249.0065,3822.0
2024-09-06 10:30:00,249.26,250.55,249.15,249.98,5491.0,249.0065,250.2952,248.8966,249.7258,5491.0
2024-09-06 10:35:00,249.97,250.49,249.5,250.23,3112.0,249.7158,250.2352,249.2463,249.9755,3112.0
2024-09-06 10:40:00,250.02,250.02,249.46,249.69,2050.0,249.7657,249.7657,249.2063,249.4361,2050.0
2024-09-06 10:45:00,249.65,250.09,249.65,250.09,400.0,249.3961,249.8357,249.3961,249.8357,400.0
2024-09-06 10:50:00,250.03,250.25,249.19,249.38,3128.0,249.7757,249.9955,248.9366,249.1264,3128.0
2024-09-06 10:55:00,248.96,249.41,248.95,249.31,2555.0,248.7068,249.1563,248.6968,249.0564,2555.0
2024-09-06 11:00:00,249.83,252.02,249.82,250.87,8490.0,249.5759,251.7637,249.5659,250.6149,8490.0
2024-09-06 11:05:00,250.69,251.05,249.62,250.07,3341.0,250.435,250.7947,249.3661,249.8157,3341.0
2024-09-06 11:10:00,249.52,249.96,249.48,249.67,925.0,249.2662,249.7058,249.2263,249.4161,925.0
2024-09-06 11:15:00,249.31,249.65,248.99,249.4,3265.0,249.0564,249.3961,248.7368,249.1464,3265.0
2024-09-06 11:20:00,249.04,249.41,248.84,249.19,1515.0,248.7867,249.1563,248.5869,248.9366,1515.0
2024-09-06 11:25:00,249.19,249.19,248.84,249.05,800.0,248.9366,248.9366,248.5869,248.7967,800.0
2024-09-06 11:30:00,248.98,249.71,248.98,249.44,5208.0,248.7268,249.456,248.7268,249.1863,5208.0
2024-09-06 11:35:00,249.45,249.45,248.56,249.16,2278.0,249.1963,249.1963,248.3072,248.9066,2278.0
2024-09-06 11:40:00,249.01,249.15,248.62,248.97,1776.0,248.7567,248.8966,248.3671,248.7168,1776.0
2024-09-06 11:45:00,248.61,248.67,248.61,248.63,2234.0,248.3572,248.4171,248.3572,248.3771,2234.0
2024-09-06 11:50:00,248.69,248.87,248.15,248.6,13540.0,248.4371,248.6169,247.8976,248.3472,13540.0
2024-09-06 11:55:00,248.58,248.82,248.37,248.68,1812.0,248.3272,248.5669,248.1174,248.4271,1812.0
2024-09-06 12:00:00,248.5,248.82,248.41,248.62,1000.0,248.2473,248.5669,248.1574,248.3671,1000.0
2024-09-06 12:05:00,248.54,248.57,248.29,248.46,835.0,248.2872,248.3172,248.0375,248.2073,835.0
2024-09-06 12:10:00,248.46,248.59,248.16,248.41,2262.0,248.2073,248.3372,247.9076,248.1574,2262.0
2024-09-06 12:15:00,248.11,248.27,247.32,247.59,3720.0,247.8577,248.0175,247.0685,247.3382,3720.0
2024-09-06 12:20:00,247.84,248.27,247.4,248.06,3828.0,247.5879,248.0175,247.1484,247.8077,3828.0
2024-09-06 12:25:00,248.27,248.4,248.06,248.07,3840.0,248.0175,248.1474,247.8077,247.8177,3840.0
2024-09-06 12:30:00,248.12,248.52,247.81,248.32,1879.0,247.8677,248.2672,247.558,248.0675,1879.0
2024-09-06 12:35:00,248.53,248.59,248.12,248.24,2783.0,248.2772,248.3372,247.8677,247.9875,2783.0
2024-09-06 12:40:00,248.13,248.48,248.0,248.32,3835.0,247.8776,248.2273,247.7478,248.0675,3835.0
2024-09-06 12:45:00,248.43,248.43,248.11,248.42,2550.0,248.1773,248.1773,247.8577,248.1673,2550.0
2024-09-06 12:50:00,248.22,248.22,247.7,247.77,5672.0,247.9676,247.9676,247.4481,247.518,5672.0
2024-09-06 12:55:00,247.84,248.26,247.64,248.24,1246.0,247.5879,248.0075,247.3881,247.9875,1246.0
2024-09-06 13:00:00,248.26,248.39,248.07,248.26,430.0,248.0075,248.1374,247.8177,248.0075,430.0
2024-09-06 13:05:00,248.26,248.35,248.25,248.27,417.0,248.0075,248.0974,247.9975,248.0175,417.0
2024-09-06 13:10:00,248.55,249.01,248.54,248.54,852.0,248.2972,248.7567,248.2872,248.2872,852.0
2024-09-06 13:15:00,248.71,248.73,248.61,248.62,1700.0,248.4571,248.477,248.3572,248.3671,1700.0
2024-09-06 13:20:00,248.9,249.62,248.9,249.62,1540.0,248.6469,249.3661,248.6469,249.3661,1540.0
2024-09-06 13:25:00,249.55,249.55,249.12,249.26,2224.0,249.2962,249.2962,248.8666,249.0065,2224.0
2024-09-06 13:30:00,249.01,249.09,248.71,248.87,2329.0,248.7567,248.8367,248.4571,248.6169,2329.0
2024-09-06 13:35:00,248.86,248.86,248.14,248.3,1914.0,248.6069,248.6069,247.8876,248.0475,1914.0
2024-09-06 13:40:00,248.3,248.32,248.3,248.31,300.0,248.0475,248.0675,248.0475,248.0575,300.0
2024-09-06 13:45:00,248.4,248.6,248.26,248.6,1552.0,248.1474,248.3472,248.0075,248.3472,1552.0
2024-09-06 13:50:00,248.44,248.87,248.44,248.61,1963.0,248.1873,248.6169,248.1873,248.3572,1963.0
2024-09-06 13:55:00,248.66,249.03,248.66,248.91,1802.0,248.4071,248.7767,248.4071,248.6569,1802.0
2024-09-06 14:00:00,248.96,248.96,248.43,248.75,8855.0,248.7068,248.7068,248.1773,248.497,8855.0
2024-09-06 14:05:00,248.63,248.63,248.33,248.38,1050.0,248.3771,248.3771,248.0774,248.1274,1050.0
2024-09-06 14:10:00,248.34,248.58,248.15,248.28,2513.0,248.0874,248.3272,247.8976,248.0275,2513.0
2024-09-06 14:15:00,248.22,248.22,247.36,247.37,3393.0,247.9676,247.9676,247.1084,247.1184,3393.0
2024-09-06 14:20:00,247.37,247.78,247.12,247.12,1100.0,247.1184,247.528,246.8687,246.8687,1100.0
2024-09-06 14:25:00,247.33,247.68,247.07,247.68,2560.0,247.0785,247.4281,246.8187,247.4281,2560.0
2024-09-06 14:30:00,247.4,248.0,247.38,247.78,5092.0,247.1484,247.7478,247.1284,247.528,5092.0
2024-09-06 14:35:00,247.78,247.99,247.51,247.65,4474.0,247.528,247.7378,247.2583,247.3981,4474.0
2024-09-06 14:40:00,247.81,247.92,247.67,247.84,1424.0,247.558,247.6679,247.4181,247.5879,1424.0
2024-09-06 14:45:00,247.91,248.03,247.79,247.79,1660.0,247.6579,247.7777,247.538,247.538,1660.0
2024-09-06 14:50:00,247.99,248.09,247.81,248.01,6098.0,247.7378,247.8377,247.558,247.7578,6098.0
2024-09-06 14:55:00,248.16,248.85,248.16,248.59,1912.0,247.9076,248.5969,247.9076,248.3372,1912.0
2024-09-06 15:00:00,248.74,249.29,248.74,249.18,2425.0,248.487,249.0365,248.487,248.9266,2425.0
2024-09-06 15:05:00,249.29,249.48,249.15,249.2,1384.0,249.0365,249.2263,248.8966,248.9466,1384.0
2024-09-06 15:10:00,249.2,249.57,249.08,249.35,10646.0,248.9466,249.3162,248.8267,249.0964,10646.0
2024-09-06 15:15:00,249.5,249.5,248.94,248.94,1321.0,249.2463,249.2463,248.6868,248.6868,1321.0
2024-09-06 15:20:00,248.97,249.4,248.97,249.02,2464.0,248.7168,249.1464,248.7168,248.7667,2464.0
2024-09-06 15:25:00,249.19,249.63,249.12,249.24,3360.0,248.9366,249.3761,248.8666,248.9865,3360.0
2024-09-06 15:30:00,249.11,249.23,248.83,248.95,3507.0,248.8566,248.9765,248.5769,248.6968,3507.0
2024-09-06 15:35:00,248.96,248.97,248.4,248.41,4130.0,248.7068,248.7168,248.1474,248.1574,4130.0
2024-09-06 15:40:00,248.2,248.72,248.1,248.51,3277.0,247.9476,248.467,247.8477,248.2573,3277.0
2024-09-06 15:45:00,248.52,248.92,248.37,248.88,5169.0,248.2672,248.6668,248.1174,248.6269,5169.0
2024-09-06 15:50:00,249.01,249.01,247.67,248.11,10718.0,248.7567,248.7567,247.4181,247.8577,10718.0
2024-09-06 15:55:00,248.05,248.21,247.82,247.91,25180.0,247.7977,247.9576,247.568,247.6579,25180.0
2024-09-09 09:30:00,251.49,252.31,250.75,251.54,11450.0,251.2342,252.0534,250.495,251.2842,11450.0
2024-09-09 09:35:00,251.19,252.52,251.19,252.2,952.0,250.9345,252.2632,250.9345,251.9435,952.0
2024-09-09 09:40:00,251.81,251.81,251.02,251.27,1436.0,251.5539,251.5539,250.7647,251.0145,1436.0
2024-09-09 09:45:00,250.11,250.2,248.69,248.69,889.0,249.8556,249.9455,248.4371,248.4371,889.0
2024-09-09 09:50:00,248.27,249.51,248.27,249.4,4552.0,248.0175,249.2562,248.0175,249.1464,4552.0
2024-09-09 09:55:00,249.64,249.64,248.91,249.54,400.0,249.3861,249.3861,248.6569,249.2862,400.0
2024-09-09 10:00:00,249.54,250.85,249.54,250.65,4953.0,249.2862,250.5949,249.2862,250.3951,4953.0
2024-09-09 10:05:00,250.46,251.13,250.45,251.06,1530.0,250.2053,250.8746,250.1953,250.8047,1530.0
2024-09-09 10:10:00,251.18,251.56,250.99,251.08,4552.0,250.9245,251.3042,250.7347,250.8246,4552.0
2024-09-09 10:15:00,251.08,251.78,250.58,250.81,3063.0,250.8246,251.5239,250.3252,250.5549,3063.0
2024-09-09 10:20:00,250.74,251.02,249.43,249.87,6865.0,250.485,250.7647,249.1763,249.6159,6865.0
2024-09-09 10:25:00,250.09,250.4,249.57,249.7,3782.0,249.8357,250.1453,249.3162,249.446,3782.0
2024-09-09 10:30:00,249.3,249.3,248.46,248.63,3356.0,249.0465,249.0465,248.2073,248.3771,3356.0
2024-09-09 10:35:00,248.64,249.0,248.38,248.69,4324.0,248.3871,248.7468,248.1274,248.4371,4324.0
2024-09-09 10:40:00,248.76,249.24,248.5,248.83,3466.0,248.507,248.9865,248.2473,248.5769,3466.0
2024-09-09 10:45:00,248.83,248.96,248.34,248.96,1980.0,248.5769,248.7068,248.0874,248.7068,1980.0
2024-09-09 10:50:00,248.64,249.38,248.6,249.38,1856.0,248.3871,249.1264,248.3472,249.1264,1856.0
2024-09-09 10:55:00,249.67,249.69,249.14,249.14,1500.0,249.4161,249.4361,248.8866,248.8866,1500.0
2024-09-09 11:00:00,248.91,249.69,248.91,249.26,1518.0,248.6569,249.4361,248.6569,249.0065,1518.0
2024-09-09 11:05:00,249.02,249.06,248.56,248.56,1390.0,248.7667,248.8067,248.3072,248.3072,1390.0
2024-09-09 11:10:00,248.56,248.56,248.55,248.56,113.0,248.3072,248.3072,248.2972,248.3072,113.0
2024-09-09 11:15:00,248.63,248.63,248.06,248.27,10223.0,248.3771,248.3771,247.8077,248.0175,10223.0
2024-09-09 11:20:00,248.27,248.89,248.16,248.71,2081.0,248.0175,248.6369,247.9076,248.4571,2081.0
2024-09-09 11:25:00,248.71,249.2,248.7,249.2,1694.0,248.4571,248.9466,248.4471,248.9466,1694.0
2024-09-09 11:30:00,249.22,249.44,248.93,249.21,2434.0,248.9665,249.1863,248.6768,248.9565,2434.0
2024-09-09 11:35:00,248.61,249.56,248.61,249.56,4438.0,248.3572,249.3062,248.3572,249.3062,4438.0
2024-09-09 11:40:00,249.76,250.0,249.69,249.95,919.0,249.506,249.7457,249.4361,249.6958,919.0
2024-09-09 11:45:00,249.83,250.21,249.82,249.98,1207.0,249.5759,249.9555,249.5659,249.7258,1207.0
2024-09-09 11:50:00,249.99,250.27,249.95,250.27,527.0,249.7358,250.0155,249.6958,250.0155,527.0
2024-09-09 11:55:00,249.97,250.3,249.97,250.1,1935.0,249.7158,250.0454,249.7158,249.8456,1935.0
2024-09-09 12:00:00,250.29,251.01,249.99,250.63,7722.0,250.0354,250.7547,249.7358,250.3751,7722.0
2024-09-09 12:05:00,250.62,250.82,250.44,250.53,3786.0,250.3651,250.5649,250.1853,250.2752,3786.0
2024-09-09 12:10:00,250.8,251.22,250.79,251.18,2788.0,250.5449,250.9645,250.5349,250.9245,2788.0
2024-09-09 12:15:00,251.18,251.19,250.73,250.91,3129.0,250.9245,250.9345,250.475,250.6548,3129.0
2024-09-09 12:20:00,250.93,251.06,250.42,250.55,3304.0,250.6748,250.8047,250.1653,250.2952,3304.0
2024-09-09 12:25:00,250.64,250.64,250.61,250.62,600.0,250.3851,250.3851,250.3551,250.3651,600.0
2024-09-09 12:30:00,250.61,250.69,250.48,250.64,2410.0,250.3551,250.435,250.2253,250.3851,2410.0
2024-09-09 12:35:00,250.78,250.83,250.61,250.61,4294.0,250.5249,250.5749,250.3551,250.3551,4294.0
2024-09-09 12:40:00,250.66,251.02,250.66,250.96,4801.0,250.4051,250.7647,250.4051,250.7048,4801.0
2024-09-09 12:45:00,250.98,251.03,250.85,250.98,754.0,250.7247,250.7747,250.5949,250.7247,754.0
2024-09-09 12:50:00,250.98,251.09,250.81,250.97,1290.0,250.7247,250.8346,250.5549,250.7148,1290.0
2024-09-09 12:55:00,250.97,251.07,250.72,251.06,1853.0,250.7148,250.8147,250.465,250.8047,1853.0
2024-09-09 13:00:00,250.84,251.06,250.7,250.96,4402.0,250.5849,250.8047,250.445,250.7048,4402.0
2024-09-09 13:05:00,251.14,251.48,251.08,251.45,1097.0,250.8846,251.2242,250.8246,251.1943,1097.0
2024-09-09 13:10:00,251.04,251.26,251.03,251.26,2097.0,250.7847,251.0045,250.7747,251.0045,2097.0
2024-09-09 13:15:00,251.16,251.16,251.05,251.05,400.0,250.9046,250.9046,250.7947,250.7947,400.0
2024-09-09 13:20:00,251.03,251.15,250.96,251.09,1719.0,250.7747,250.8946,250.7048,250.8346,1719.0
2024-09-09 13:25:00,251.12,251.3,250.97,250.97,917.0,250.8646,251.0444,250.7148,250.7148,917.0
2024-09-09 13:30:00,250.98,251.19,250.73,250.74,3124.0,250.7247,250.9345,250.475,250.485,3124.0
2024-09-09 13:35:00,250.71,251.17,250.59,251.03,2986.0,250.455,250.9146,250.3351,250.7747,2986.0
2024-09-09 13:40:00,250.92,250.99,250.58,250.81,1872.0,250.6648,250.7347,250.3252,250.5549,1872.0
2024-09-09 13:45:00,250.87,251.29,250.62,251.16,4375.0,250.6149,251.0344,250.3651,250.9046,4375.0
2024-09-09 13:50:00,251.03,251.15,250.91,251.07,1028.0,250.7747,250.8946,250.6548,250.8147,1028.0
2024-09-09 13:55:00,251.07,251.24,250.45,250.77,19904.0,250.8147,250.9845,250.1953,250.515,19904.0
2024-09-09 14:00:00,250.7,250.77,249.93,249.93,3800.0,250.445,250.515,249.6758,249.6758,3800.0
2024-09-09 14:05:00,250.17,250.17,249.33,249.52,9640.0,249.9156,249.9156,249.0764,249.2662,9640.0
2024-09-09 14:10:00,249.32,249.75,249.31,249.5,3648.0,249.0664,249.496,249.0564,249.2463,3648.0
2024-09-09 14:15:00,249.53,249.8,249.52,249.71,3030.0,249.2762,249.5459,249.2662,249.456,3030.0
2024-09-09 14:20:00,249.8,250.29,249.67,250.29,8118.0,249.5459,250.0354,249.4161,250.0354,8118.0
2024-09-09 14:25:00,250.29,250.7,250.29,250.35,18501.0,250.0354,250.445,250.0354,250.0954,18501.0
2024-09-09 14:30:00,250.35,250.56,250.13,250.13,658.0,250.0954,250.3052,249.8756,249.8756,658.0
2024-09-09 14:35:00,250.18,250.6,250.18,250.34,4337.0,249.9256,250.3451,249.9256,250.0854,4337.0
2024-09-09 14:40:00,250.37,250.95,250.37,250.95,3993.0,250.1154,250.6948,250.1154,250.6948,3993.0
2024-09-09 14:45:00,250.95,251.02,250.94,251.02,2634.0,250.6948,250.7647,250.6848,250.7647,2634.0
2024-09-09 14:50:00,251.06,251.21,251.01,251.02,6603.0,250.8047,250.9545,250.7547,250.7647,6603.0
2024-09-09 14:55:00,250.87,251.0,250.34,250.34,2715.0,250.6149,250.7447,250.0854,250.0854,2715.0
2024-09-09 15:00:00,250.04,250.15,250.04,250.15,300.0,249.7857,249.8956,249.7857,249.8956,300.0
2024-09-09 15:05:00,250.0,250.22,250.0,250.01,2148.0,249.7457,249.9655,249.7457,249.7557,2148.0
2024-09-09 15:10:00,250.0,250.02,249.8,249.8,1761.0,249.7457,249.7657,249.5459,249.5459,1761.0
2024-09-09 15:15:00,249.95,250.1,249.87,249.93,3196.0,249.6958,249.8456,249.6159,249.6758,3196.0
2024-09-09 15:20:00,249.87,250.03,249.7,249.71,3318.0,249.6159,249.7757,249.446,249.456,3318.0
2024-09-09 15:25:00,250.03,250.29,249.97,250.29,2645.0,249.7757,250.0354,249.7158,250.0354,2645.0
2024-09-09 15:30:00,250.26,250.26,249.86,249.87,6308.0,250.0055,250.0055,249.6059,249.6159,6308.0
2024-09-09 15:35:00,249.89,250.01,249.46,249.66,5815.0,249.6359,249.7557,249.2063,249.4061,5815.0
2024-09-09 15:40:00,249.66,250.14,249.56,249.56,7070.0,249.4061,249.8856,249.3062,249.3062,7070.0
2024-09-09 15:45:00,249.29,249.79,249.15,249.77,5411.0,249.0365,249.536,248.8966,249.516,5411.0
2024-09-09 15:50:00,249.69,250.6,249.65,250.56,24626.0,249.4361,250.3451,249.3961,250.3052,24626.0
2024-09-09 15:55:00,250.64,250.66,249.89,250.16,40377.0,250.3851,250.4051,249.6359,249.9056,40377.0
2024-09-10 09:30:00,250.41,250.88,249.11,249.58,7217.0,250.1553,250.6248,248.8566,249.3262,7217.0
2024-09-10 09:35:00,249.38,249.86,248.89,249.86,1400.0,249.1264,249.6059,248.6369,249.6059,1400.0
2024-09-10 09:40:00,249.37,249.86,249.37,249.86,1046.0,249.1164,249.6059,249.1164,249.6059,1046.0
2024-09-10 09:45:00,249.58,250.28,249.57,250.11,1580.0,249.3262,250.0255,249.3162,249.8556,1580.0
2024-09-10 09:50:00,250.4,251.41,250.14,250.27,1796.0,250.1453,251.1543,249.8856,250.0155,1796.0
2024-09-10 09:55:00,250.73,250.73,249.47,250.36,1670.0,250.475,250.475,249.2163,250.1054,1670.0
2024-09-10 10:00:00,250.29,250.96,250.05,250.11,19059.0,250.0354,250.7048,249.7957,249.8556,19059.0
2024-09-10 10:05:00,250.43,250.52,249.06,250.18,5700.0,250.1753,250.2652,248.8067,249.9256,5700.0
2024-09-10 10:10:00,249.66,249.66,247.88,247.88,2018.0,249.4061,249.4061,247.6279,247.6279,2018.0
2024-09-10 10:15:00,248.35,249.6,248.13,248.69,2001.0,248.0974,249.3461,247.8776,248.4371,2001.0
2024-09-10 10:20:00,249.36,249.36,248.5,248.5,312.0,249.1064,249.1064,248.2473,248.2473,312.0
2024-09-10 10:25:00,249.38,249.38,247.92,249.01,6014.0,249.1264,249.1264,247.6679,248.7567,6014.0
2024-09-10 10:30:00,249.01,249.01,248.05,248.35,3735.0,248.7567,248.7567,247.7977,248.0974,3735.0
2024-09-10 10:35:00,248.36,248.87,248.28,248.87,1341.0,248.1074,248.6169,248.0275,248.6169,1341.0
2024-09-10 10:40:00,248.55,248.62,248.06,248.49,1416.0,248.2972,248.3671,247.8077,248.2373,1416.0
2024-09-10 10:45:00,248.58,249.02,248.37,249.02,998.0,248.3272,248.7667,248.1174,248.7667,998.0
2024-09-10 10:50:00,248.81,249.37,248.53,248.84,3664.0,248.557,249.1164,248.2772,248.5869,3664.0
2024-09-10 10:55:00,248.9,249.17,248.61,249.17,644.0,248.6469,248.9166,248.3572,248.9166,644.0
2024-09-10 11:00:00,249.25,249.6,248.91,249.54,3134.0,248.9965,249.3461,248.6569,249.2862,3134.0
2024-09-10 11:05:00,249.43,249.77,249.31,249.62,2983.0,249.1763,249.516,249.0564,249.3661,2983.0
2024-09-10 11:10:00,249.85,249.85,249.59,249.7,4732.0,249.5959,249.5959,249.3362,249.446,4732.0
2024-09-10 11:15:00,249.71,250.09,249.7,249.92,6193.0,249.456,249.8357,249.446,249.6658,6193.0
2024-09-10 11:20:00,249.79,250.07,249.5,249.56,1381.0,249.536,249.8157,249.2463,249.3062,1381.0
2024-09-10 11:25:00,249.66,250.32,249.65,250.32,4551.0,249.4061,250.0654,249.3961,250.0654,4551.0
2024-09-10 11:30:00,250.42,250.42,249.98,250.17,5700.0,250.1653,250.1653,249.7258,249.9156,5700.0
2024-09-10 11:35:00,250.33,250.33,249.46,249.46,1446.0,250.0754,250.0754,249.2063,249.2063,1446.0
2024-09-10 11:40:00,249.57,249.79,249.27,249.28,1388.0,249.3162,249.536,249.0165,249.0265,1388.0
2024-09-10 11:45:00,249.5,249.51,249.21,249.25,1694.0,249.2463,249.2562,248.9565,248.9965,1694.0
2024-09-10 11:50:00,249.06,249.06,248.19,248.56,1777.0,248.8067,248.8067,247.9376,248.3072,1777.0
2024-09-10 11:55:00,248.04,248.24,247.84,247.84,900.0,247.7877,247.9875,247.5879,247.5879,900.0
2024-09-10 12:00:00,247.66,247.66,246.9,246.98,3711.0,247.4081,247.4081,246.6489,246.7288,3711.0
2024-09-10 12:05:00,247.24,247.55,247.24,247.52,1300.0,246.9885,247.2982,246.9885,247.2683,1300.0
2024-09-10 12:10:00,247.74,247.81,247.43,247.81,6209.0,247.488,247.558,247.1784,247.558,6209.0
2024-09-10 12:15:00,247.46,247.84,247.45,247.58,2300.0,247.2083,247.5879,247.1983,247.3282,2300.0
2024-09-10 12:20:00,247.73,247.73,247.73,247.73,134.0,247.4781,247.4781,247.4781,247.4781,134.0
2024-09-10 12:25:00,247.87,248.06,247.25,247.6,1931.0,247.6179,247.8077,246.9985,247.3482,1931.0
2024-09-10 12:30:00,247.24,247.39,247.1,247.21,2898.0,246.9885,247.1384,246.8487,246.9586,2898.0
2024-09-10 12:35:00,247.24,247.44,246.98,246.98,1356.0,246.9885,247.1883,246.7288,246.7288,1356.0
2024-09-10 12:40:00,247.22,247.56,247.11,247.24,7026.0,246.9686,247.3082,246.8587,246.9885,7026.0
2024-09-10 12:45:00,247.34,247.55,246.94,247.36,2911.0,247.0884,247.2982,246.6889,247.1084,2911.0
2024-09-10 12:50:00,247.47,248.04,247.47,247.92,1316.0,247.2183,247.7877,247.2183,247.6679,1316.0
2024-09-10 12:55:00,247.77,248.14,247.58,247.9,3875.0,247.518,247.8876,247.3282,247.6479,3875.0
2024-09-10 13:00:00,247.67,248.25,247.62,248.03,3945.0,247.4181,247.9975,247.3682,247.7777,3945.0
2024-09-10 13:05:00,247.87,248.04,247.73,247.96,1000.0,247.6179,247.7877,247.4781,247.7078,1000.0
2024-09-10 13:10:00,247.98,248.54,247.97,248.29,1700.0,247.7278,248.2872,247.7178,248.0375,1700.0
2024-09-10 13:15:00,248.27,248.3,248.27,248.3,606.0,248.0175,248.0475,248.0175,248.0475,606.0
2024-09-10 13:20:00,248.54,248.54,247.83,248.16,1487.0,248.2872,248.2872,247.5779,247.9076,1487.0
2024-09-10 13:25:00,248.02,248.23,247.77,247.77,3380.0,247.7678,247.9775,247.518,247.518,3380.0
2024-09-10 13:30:00,248.02,248.22,248.02,248.06,759.0,247.7678,247.9676,247.7678,247.8077,759.0
2024-09-10 13:35:00,248.06,248.09,248.05,248.09,400.0,247.8077,247.8377,247.7977,247.8377,400.0
2024-09-10 13:40:00,248.26,248.35,248.2,248.34,1360.0,248.0075,248.0974,247.9476,248.0874,1360.0
2024-09-10 13:45:00,248.2,248.38,248.07,248.14,892.0,247.9476,248.1274,247.8177,247.8876,892.0
2024-09-10 13:50:00,248.13,248.5,248.13,248.4,701.0,247.8776,248.2473,247.8776,248.1474,701.0
2024-09-10 13:55:00,248.5,248.5,248.2,248.2,400.0,248.2473,248.2473,247.9476,247.9476,400.0
2024-09-10 14:00:00,248.5,249.15,248.35,248.99,10174.0,248.2473,248.8966,248.0974,248.7368,10174.0
2024-09-10 14:05:00,248.87,249.06,248.74,248.93,1853.0,248.6169,248.8067,248.487,248.6768,1853.0
2024-09-10 14:10:00,248.93,249.0,248.81,248.84,1665.0,248.6768,248.7468,248.557,248.5869,1665.0
2024-09-10 14:15:00,249.01,249.16,248.92,249.16,710.0,248.7567,248.9066,248.6668,248.9066,710.0
2024-09-10 14:20:00,249.21,249.33,248.98,249.29,2380.0,248.9565,249.0764,248.7268,249.0365,2380.0
2024-09-10 14:25:00,249.37,249.71,249.28,249.61,2119.0,249.1164,249.456,249.0265,249.3561,2119.0
2024-09-10 14:30:00,249.61,250.0,249.61,249.91,1495.0,249.3561,249.7457,249.3561,249.6558,1495.0
2024-09-10 14:35:00,249.84,249.93,249.45,249.68,810.0,249.5859,249.6758,249.1963,249.4261,810.0
2024-09-10 14:40:00,249.95,249.99,249.84,249.87,1596.0,249.6958,249.7358,249.5859,249.6159,1596.0
2024-09-10 14:45:00,249.91,249.97,249.67,249.72,3723.0,249.6558,249.7158,249.4161,249.466,3723.0
2024-09-10 14:50:00,249.83,249.88,249.67,249.81,910.0,249.5759,249.6259,249.4161,249.5559,910.0
2024-09-10 14:55:00,249.87,249.88,249.69,249.83,1133.0,249.6159,249.6259,249.4361,249.5759,1133.0
2024-09-10 15:00:00,249.76,249.76,249.46,249.46,1000.0,249.506,249.506,249.2063,249.2063,1000.0
2024-09-10 15:05:00,249.76,249.86,249.37,249.47,998.0,249.506,249.6059,249.1164,249.2163,998.0
2024-09-10 15:10:00,249.47,249.49,249.19,249.28,4116.0,249.2163,249.2363,248.9366,249.0265,4116.0
2024-09-10 15:15:00,249.28,249.46,249.27,249.27,1958.0,249.0265,249.2063,249.0165,249.0165,1958.0
2024-09-10 15:20:00,249.38,249.81,249.38,249.54,3433.0,249.1264,249.5559,249.1264,249.2862,3433.0
2024-09-10 15:25:00,249.64,249.98,249.64,249.77,4640.0,249.3861,249.7258,249.3861,249.516,4640.0
2024-09-10 15:30:00,249.73,249.9,249.54,249.9,2940.0,249.476,249.6458,249.2862,249.6458,2940.0
2024-09-10 15:35:00,249.91,249.93,249.47,249.53,2800.0,249.6558,249.6758,249.2163,249.2762,2800.0
2024-09-10 15:40:00,249.41,249.66,249.37,249.58,4423.0,249.1563,249.4061,249.1164,249.3262,4423.0
2024-09-10 15:45:00,249.67,250.22,249.67,250.14,4513.0,249.4161,249.9655,249.4161,249.8856,4513.0
2024-09-10 15:50:00,250.01,250.27,249.91,250.22,14084.0,249.7557,250.0155,249.6558,249.9655,14084.0
2024-09-10 15:55:00,250.27,250.35,249.81,249.98,54673.0,250.0155,250.0954,249.5559,249.7258,54673.0
2024-09-11 09:30:00,251.96,253.43,251.61,251.62,9766.0,251.7037,253.1723,251.3541,251.3641,9766.0
2024-09-11 09:35:00,251.61,251.61,250.61,251.34,559.0,251.3541,251.3541,250.3551,251.0844,559.0
2024-09-11 09:40:00,251.66,252.51,251.0,251.0,1479.0,251.4041,252.2532,250.7447,250.7447,1479.0
2024-09-11 09:45:00,251.5,251.68,251.04,251.68,873.0,251.2442,251.424,250.7847,251.424,873.0
2024-09-11 09:50:00,251.68,251.8,250.68,251.14,4132.0,251.424,251.5439,250.4251,250.8846,4132.0
2024-09-11 09:55:00,251.39,252.19,251.07,252.16,6496.0,251.1343,251.9335,250.8147,251.9035,6496.0
2024-09-11 10:00:00,251.74,252.44,251.45,251.45,8185.0,251.484,252.1833,251.1943,251.1943,8185.0
2024-09-11 10:05:00,251.45,251.98,251.21,251.74,5248.0,251.1943,251.7237,250.9545,251.484,5248.0
2024-09-11 10:10:00,251.39,252.74,251.2,252.27,8220.0,251.1343,252.483,250.9445,252.0134,8220.0
2024-09-11 10:15:00,252.09,252.54,251.5,251.5,8276.0,251.8336,252.2832,251.2442,251.2442,8276.0
2024-09-11 10:20:00,251.47,252.1,250.94,251.97,4302.0,251.2142,251.8436,250.6848,251.7137,4302.0
2024-09-11 10:25:00,252.08,252.09,251.45,251.45,2059.0,251.8236,251.8336,251.1943,251.1943,2059.0
2024-09-11 10:30:00,251.39,251.39,250.5,250.84,3695.0,251.1343,251.1343,250.2452,250.5849,3695.0
2024-09-11 10:35:00,250.97,251.39,250.93,251.39,2935.0,250.7148,251.1343,250.6748,251.1343,2935.0
2024-09-11 10:40:00,251.39,251.78,251.01,251.22,4990.0,251.1343,251.5239,250.7547,250.9645,4990.0
2024-09-11 10:45:00,251.5,251.5,250.94,251.45,1652.0,251.2442,251.2442,250.6848,251.1943,1652.0
2024-09-11 10:50:00,251.69,251.91,251.36,251.86,3749.0,251.434,251.6538,251.1044,251.6039,3749.0
2024-09-11 10:55:00,251.94,252.56,251.76,252.56,2893.0,251.6838,252.3031,251.504,252.3031,2893.0
2024-09-11 11:00:00,252.51,253.43,252.23,253.03,4905.0,252.2532,253.1723,251.9735,252.7727,4905.0
2024-09-11 11:05:00,253.04,253.58,252.99,252.99,4022.0,252.7827,253.3221,252.7327,252.7327,4022.0
2024-09-11 11:10:00,253.19,254.6,253.08,254.3,1712.0,252.9325,254.3411,252.8226,254.0414,1712.0
2024-09-11 11:15:00,254.02,255.0,254.02,254.86,6289.0,253.7617,254.7407,253.7617,254.6008,6289.0
2024-09-11 11:20:00,254.86,254.86,253.74,253.98,3272.0,254.6008,254.6008,253.4819,253.7217,3272.0
2024-09-11 11:25:00,253.98,254.65,253.92,254.61,2156.0,253.7217,254.391,253.6618,254.3511,2156.0
2024-09-11 11:30:00,254.64,255.26,254.61,255.23,2015.0,254.381,255.0004,254.3511,254.9704,2015.0
2024-09-11 11:35:00,255.08,256.59,255.07,256.59,4096.0,254.8206,256.329,254.8106,256.329,4096.0
2024-09-11 11:40:00,256.67,257.77,256.45,257.46,9103.0,256.409,257.5078,256.1892,257.1982,9103.0
2024-09-11 11:45:00,257.52,258.38,257.45,258.38,12135.0,257.2581,258.1172,257.1882,258.1172,12135.0
2024-09-11 11:50:00,258.24,258.52,257.38,257.59,10319.0,257.9774,258.2571,257.1182,257.328,10319.0
2024-09-11 11:55:00,257.6,257.6,256.35,257.3,6809.0,257.338,257.338,256.0893,257.0383,6809.0
2024-09-11 12:00:00,257.28,258.2,256.96,258.0,4955.0,257.0183,257.9374,256.6987,257.7376,4955.0
2024-09-11 12:05:00,258.0,259.24,257.86,258.48,13124.0,257.7376,258.9763,257.5977,258.2171,13124.0
2024-09-11 12:10:00,258.5,259.62,258.3,259.62,13698.0,258.2371,259.356,258.0373,259.356,13698.0
2024-09-11 12:15:00,259.61,259.61,259.0,259.55,4164.0,259.346,259.346,258.7366,259.286,4164.0
2024-09-11 12:20:00,259.54,259.57,259.35,259.51,1300.0,259.276,259.306,259.0862,259.2461,1300.0
2024-09-11 12:25:00,259.62,260.69,259.56,260.44,7821.0,259.356,260.4249,259.296,260.1751,7821.0
2024-09-11 12:30:00,260.65,261.08,260.21,260.21,7112.0,260.3849,260.8145,259.9454,259.9454,7112.0
2024-09-11 12:35:00,260.15,260.26,259.82,260.16,2061.0,259.8854,259.9953,259.5558,259.8954,2061.0
2024-09-11 12:40:00,260.0,260.27,259.72,259.91,3426.0,259.7356,260.0053,259.4559,259.6457,3426.0
2024-09-11 12:45:00,260.12,260.57,259.95,260.25,6226.0,259.8555,260.305,259.6856,259.9853,6226.0
2024-09-11 12:50:00,260.22,260.82,260.21,260.76,2852.0,259.9553,260.5547,259.9454,260.4948,2852.0
2024-09-11 12:55:00,260.73,260.73,259.92,260.44,4855.0,260.4648,260.4648,259.6557,260.1751,4855.0
2024-09-11 13:00:00,260.07,260.47,260.05,260.17,1993.0,259.8055,260.2051,259.7855,259.9054,1993.0
2024-09-11 13:05:00,260.18,261.03,259.86,260.64,5440.0,259.9154,260.7645,259.5957,260.3749,5440.0
2024-09-11 13:10:00,260.66,261.54,260.5,261.47,2601.0,260.3949,261.274,260.2351,261.2041,2601.0
2024-09-11 13:15:00,261.48,261.55,260.88,261.1,3491.0,261.2141,261.284,260.6147,260.8345,3491.0
2024-09-11 13:20:00,260.67,261.08,260.67,261.05,1017.0,260.4049,260.8145,260.4049,260.7845,1017.0
2024-09-11 13:25:00,261.27,261.92,260.9,261.44,3244.0,261.0043,261.6536,260.6347,261.1741,3244.0
2024-09-11 13:30:00,261.55,261.58,261.28,261.35,2720.0,261.284,261.314,261.0143,261.0842,2720.0
2024-09-11 13:35:00,261.54,261.69,261.18,261.69,776.0,261.274,261.4239,260.9144,261.4239,776.0
2024-09-11 13:40:00,261.9,262.07,261.7,261.94,4192.0,261.6336,261.8035,261.4338,261.6736,4192.0
2024-09-11 13:45:00,262.02,263.09,262.02,263.09,2835.0,261.7535,262.8224,261.7535,262.8224,2835.0
2024-09-11 13:50:00,263.07,263.31,262.66,262.66,3479.0,262.8024,263.0422,262.3929,262.3929,3479.0
2024-09-11 13:55:00,262.69,262.7,262.35,262.55,2094.0,262.4228,262.4328,262.0832,262.283,2094.0
2024-09-11 14:00:00,262.79,262.86,262.41,262.69,1950.0,262.5227,262.5927,262.1431,262.4228,1950.0
2024-09-11 14:05:00,262.69,262.8,262.48,262.8,700.0,262.4228,262.5327,262.2131,262.5327,700.0
2024-09-11 14:10:00,262.83,262.83,261.97,261.97,2278.0,262.5627,262.5627,261.7036,261.7036,2278.0
2024-09-11 14:15:00,261.97,262.25,261.97,262.04,800.0,261.7036,261.9833,261.7036,261.7735,800.0
2024-09-11 14:20:00,262.06,262.45,262.06,262.45,1454.0,261.7935,262.1831,261.7935,262.1831,1454.0
2024-09-11 14:25:00,262.45,263.0,262.44,262.86,3564.0,262.1831,262.7325,262.1731,262.5927,3564.0
2024-09-11 14:30:00,262.85,263.34,262.85,263.34,1625.0,262.5827,263.0722,262.5827,263.0722,1625.0
2024-09-11 14:35:00,263.14,263.25,262.8,263.21,2091.0,262.8724,262.9823,262.5327,262.9423,2091.0
2024-09-11 14:40:00,263.38,264.04,263.29,263.61,2707.0,263.1121,263.7715,263.0222,263.3419,2707.0
2024-09-11 14:45:00,263.83,263.83,263.34,263.75,2149.0,263.5617,263.5617,263.0722,263.4818,2149.0
2024-09-11 14:50:00,263.58,263.64,263.05,263.05,3424.0,263.3119,263.3719,262.7825,262.7825,3424.0
2024-09-11 14:55:00,263.09,263.32,263.0,263.0,1202.0,262.8224,263.0522,262.7325,262.7325,1202.0
2024-09-11 15:00:00,263.05,263.11,262.73,262.74,5748.0,262.7825,262.8424,262.4628,262.4728,5748.0
2024-09-11 15:05:00,263.09,263.46,263.0,263.22,2600.0,262.8224,263.1921,262.7325,262.9523,2600.0
2024-09-11 15:10:00,263.38,263.39,263.13,263.39,859.0,263.1121,263.1221,262.8624,263.1221,859.0
2024-09-11 15:15:00,263.43,263.94,263.43,263.92,2130.0,263.1621,263.6716,263.1621,263.6516,2130.0
2024-09-11 15:20:00,263.91,264.18,263.72,264.06,3140.0,263.6416,263.9113,263.4518,263.7914,3140.0
2024-09-11 15:25:00,264.07,264.22,263.91,263.94,2430.0,263.8014,263.9513,263.6416,263.6716,2430.0
2024-09-11 15:30:00,263.9,264.1,263.69,263.97,6508.0,263.6316,263.8314,263.4218,263.7015,6508.0
2024-09-11 15:35:00,264.12,264.12,263.04,263.16,7097.0,263.8514,263.8514,262.7725,262.8924,7097.0
2024-09-11 15:40:00,263.12,263.22,262.48,262.8,3721.0,262.8524,262.9523,262.2131,262.5327,3721.0
2024-09-11 15:45:00,262.81,263.35,262.63,262.76,9540.0,262.5427,263.0822,262.3629,262.4928,9540.0
2024-09-11 15:50:00,262.76,263.06,262.25,263.06,14068.0,262.4928,262.7925,261.9833,262.7925,14068.0
2024-09-11 15:55:00,263.06,263.52,262.98,263.05,31544.0,262.7925,263.252,262.7125,262.7825,31544.0
2024-09-12 09:30:00,264.93,264.95,264.15,264.32,7410.0,264.6606,264.6805,263.8814,264.0512,7410.0
2024-09-12 09:35:00,264.06,264.8,263.37,264.07,1704.0,263.7914,264.5307,263.1021,263.8014,1704.0
2024-09-12 09:40:00,264.01,266.33,264.0,266.33,4129.0,263.7415,266.0591,263.7315,266.0591,4129.0
2024-09-12 09:45:00,266.05,266.05,264.56,264.56,4412.0,265.7794,265.7794,264.2909,264.2909,4412.0
2024-09-12 09:50:00,263.79,265.1,263.79,265.1,300.0,263.5217,264.8304,263.5217,264.8304,300.0
2024-09-12 09:55:00,265.0,265.0,264.46,264.88,2202.0,264.7305,264.7305,264.191,264.6106,2202.0
2024-09-12 10:00:00,265.01,265.01,264.35,264.35,1056.0,264.7405,264.7405,264.0811,264.0811,1056.0
2024-09-12 10:05:00,264.54,265.26,264.54,264.99,1144.0,264.271,264.9902,264.271,264.7205,1144.0
2024-09-12 10:10:00,265.23,266.42,265.0,265.91,5042.0,264.9603,266.149,264.7305,265.6396,5042.0
2024-09-12 10:15:00,265.7,266.36,265.53,266.26,1400.0,265.4298,266.0891,265.2599,265.9892,1400.0
2024-09-12 10:20:00,266.61,267.23,266.6,267.22,1893.0,266.3388,266.9582,266.3289,266.9482,1893.0
2024-09-12 10:25:00,267.26,268.08,267.23,268.08,2050.0,266.9882,267.8074,266.9582,267.8074,2050.0
2024-09-12 10:30:00,268.07,268.62,268.05,268.62,4381.0,267.7974,268.3468,267.7774,268.3468,4381.0
2024-09-12 10:35:00,268.61,268.99,267.77,268.6,4000.0,268.3368,268.7164,267.4977,268.3268,4000.0
2024-09-12 10:40:00,268.8,269.35,268.48,269.33,1600.0,268.5266,269.0761,268.2069,269.0561,1600.0
2024-09-12 10:45:00,269.32,269.92,269.14,269.45,7982.0,269.0461,269.6455,268.8663,269.176,7982.0
2024-09-12 10:50:00,269.21,269.21,268.36,268.62,2005.0,268.9362,268.9362,268.0871,268.3468,2005.0
2024-09-12 10:55:00,268.32,268.77,267.93,267.94,6968.0,268.0471,268.4967,267.6575,267.6675,6968.0
2024-09-12 11:00:00,268.0,268.76,267.97,268.76,2151.0,267.7274,268.4867,267.6975,268.4867,2151.0
2024-09-12 11:05:00,269.25,269.27,268.73,269.07,10163.0,268.9762,268.9961,268.4567,268.7963,10163.0
2024-09-12 11:10:00,268.89,269.65,268.66,269.4,11030.0,268.6165,269.3758,268.3868,269.126,11030.0
2024-09-12 11:15:00,269.4,269.4,268.69,268.98,4049.0,269.126,269.126,268.4167,268.7064,4049.0
2024-09-12 11:20:00,268.96,269.23,268.48,268.69,3936.0,268.6865,268.9562,268.2069,268.4167,3936.0
2024-09-12 11:25:00,268.79,268.93,268.18,268.24,5734.0,268.5166,268.6565,267.9073,267.9672,5734.0
2024-09-12 11:30:00,268.2,268.43,267.33,267.73,18282.0,267.9272,268.157,267.0581,267.4577,18282.0
2024-09-12 11:35:00,267.51,267.62,267.11,267.27,2046.0,267.2379,267.3478,266.8383,266.9982,2046.0
2024-09-12 11:40:00,267.44,267.44,266.66,266.66,2994.0,267.168,267.168,266.3888,266.3888,2994.0
2024-09-12 11:45:00,266.87,266.96,266.62,266.91,3924.0,266.5986,266.6885,266.3488,266.6385,3924.0
2024-09-12 11:50:00,266.44,266.76,266.43,266.59,3806.0,266.169,266.4887,266.159,266.3189,3806.0
2024-09-12 11:55:00,266.58,266.64,266.14,266.15,1509.0,266.3089,266.3688,265.8693,265.8793,1509.0
2024-09-12 12:00:00,266.34,266.6,266.34,266.48,400.0,266.0691,266.3289,266.0691,266.209,400.0
2024-09-12 12:05:00,266.57,266.77,266.46,266.72,550.0,266.2989,266.4987,266.189,266.4487,550.0
2024-09-12 12:10:00,266.45,266.45,266.41,266.41,300.0,266.179,266.179,266.1391,266.1391,300.0
2024-09-12 12:15:00,266.65,266.8,266.53,266.56,1438.0,266.3788,266.5287,266.2589,266.2889,1438.0
2024-09-12 12:20:00,266.84,267.11,266.59,266.6,2382.0,266.5686,266.8383,266.3189,266.3289,2382.0
2024-09-12 12:25:00,266.91,266.91,266.75,266.78,543.0,266.6385,266.6385,266.4787,266.5087,543.0
2024-09-12 12:30:00,266.88,266.88,266.84,266.84,313.0,266.6086,266.6086,266.5686,266.5686,313.0
2024-09-12 12:35:00,266.71,266.72,266.34,266.35,1017.0,266.4387,266.4487,266.0691,266.0791,1017.0
2024-09-12 12:40:00,266.3,266.65,266.29,266.63,4043.0,266.0292,266.3788,266.0192,266.3588,4043.0
2024-09-12 12:45:00,266.6,266.87,266.59,266.87,569.0,266.3289,266.5986,266.3189,266.5986,569.0
2024-09-12 12:50:00,266.87,267.15,266.87,267.15,427.0,266.5986,266.8783,266.5986,266.8783,427.0
2024-09-12 12:55:00,267.36,267.75,267.27,267.75,796.0,267.0881,267.4777,266.9982,267.4777,796.0
2024-09-12 13:00:00,267.87,267.87,267.86,267.87,390.0,267.5976,267.5976,267.5876,267.5976,390.0
2024-09-12 13:05:00,267.69,267.72,267.54,267.64,719.0,267.4178,267.4477,267.2679,267.3678,719.0
2024-09-12 13:10:00,267.52,267.52,267.28,267.28,1758.0,267.2479,267.2479,267.0082,267.0082,1758.0
2024-09-12 13:15:00,267.53,267.56,267.44,267.56,526.0,267.2579,267.2879,267.168,267.2879,526.0
2024-09-12 13:20:00,267.63,267.76,267.63,267.72,424.0,267.3578,267.4877,267.3578,267.4477,424.0
2024-09-12 13:25:00,267.81,268.15,267.67,268.07,3599.0,267.5376,267.8773,267.3978,267.7974,3599.0
2024-09-12 13:30:00,268.08,268.29,267.96,267.96,903.0,267.8074,268.0171,267.6875,267.6875,903.0
2024-09-12 13:35:00,268.07,268.63,268.06,268.63,1357.0,267.7974,268.3568,267.7874,268.3568,1357.0
2024-09-12 13:40:00,268.62,269.2,268.49,269.2,3392.0,268.3468,268.9262,268.2169,268.9262,3392.0
2024-09-12 13:45:00,269.44,269.58,269.24,269.34,6566.0,269.166,269.3058,268.9662,269.0661,6566.0
2024-09-12 13:50:00,269.29,270.37,269.29,270.37,14633.0,269.0161,270.095,269.0161,270.095,14633.0
2024-09-12 13:55:00,270.08,270.25,269.6,270.03,2874.0,269.8053,269.9751,269.3258,269.7554,2874.0
2024-09-12 14:00:00,269.8,269.8,269.32,269.58,4160.0,269.5256,269.5256,269.0461,269.3058,4160.0
2024-09-12 14:05:00,269.83,269.83,269.16,269.27,3233.0,269.5556,269.5556,268.8863,268.9961,3233.0
2024-09-12 14:10:00,269.18,269.18,268.96,268.96,1811.0,268.9062,268.9062,268.6865,268.6865,1811.0
2024-09-12 14:15:00,268.65,268.68,268.31,268.62,2355.0,268.3768,268.4067,268.0371,268.3468,2355.0
2024-09-12 14:20:00,268.32,268.42,267.88,268.17,2840.0,268.0471,268.147,267.6076,267.8973,2840.0
2024-09-12 14:25:00,268.15,268.15,267.85,267.85,1200.0,267.8773,267.8773,267.5776,267.5776,1200.0
2024-09-12 14:30:00,267.72,267.79,267.45,267.73,1702.0,267.4477,267.5176,267.178,267.4577,1702.0
2024-09-12 14:35:00,267.97,267.98,267.81,267.89,842.0,267.6975,267.7075,267.5376,267.6175,842.0
2024-09-12 14:40:00,267.86,268.02,267.86,267.96,587.0,267.5876,267.7474,267.5876,267.6875,587.0
2024-09-12 14:45:00,267.96,268.18,267.85,268.16,1572.0,267.6875,267.9073,267.5776,267.8873,1572.0
2024-09-12 14:50:00,268.15,268.23,267.09,267.91,12325.0,267.8773,267.9572,266.8184,267.6375,12325.0
2024-09-12 14:55:00,268.26,268.4,267.97,268.4,1550.0,267.9872,268.127,267.6975,268.127,1550.0
2024-09-12 15:00:00,268.49,268.71,268.12,268.4,2760.0,268.2169,268.4367,267.8473,268.127,2760.0
2024-09-12 15:05:00,268.77,269.06,268.77,268.99,660.0,268.4967,268.7864,268.4967,268.7164,660.0
2024-09-12 15:10:00,268.94,269.16,268.72,269.11,3148.0,268.6665,268.8863,268.4467,268.8363,3148.0
2024-09-12 15:15:00,269.02,269.48,268.91,269.48,5488.0,268.7464,269.2059,268.6365,269.2059,5488.0
2024-09-12 15:20:00,269.29,269.57,269.15,269.5,6748.0,269.0161,269.2958,268.8763,269.2259,6748.0
2024-09-12 15:25:00,269.54,269.68,269.32,269.52,8185.0,269.2659,269.4057,269.0461,269.2459,8185.0
2024-09-12 15:30:00,269.59,269.59,269.09,269.19,6174.0,269.3158,269.3158,268.8163,268.9162,6174.0
2024-09-12 15:35:00,269.32,269.4,269.1,269.1,3514.0,269.0461,269.126,268.8263,268.8263,3514.0
2024-09-12 15:40:00,269.24,269.46,268.92,269.37,7740.0,268.9662,269.186,268.6465,269.096,7740.0
2024-09-12 15:45:00,269.4,269.58,268.93,268.93,7432.0,269.126,269.3058,268.6565,268.6565,7432.0
2024-09-12 15:50:00,269.04,269.2,268.54,269.0,10308.0,268.7664,268.9262,268.2669,268.7264,10308.0
2024-09-12 15:55:00,269.0,269.07,268.1,268.85,31575.0,268.7264,268.7963,267.8273,268.5766,31575.0
2024-09-13 09:30:00,270.45,271.1,269.44,270.8,7478.0,270.1749,270.8243,269.166,270.5246,7478.0
2024-09-13 09:35:00,270.48,270.48,269.01,270.26,1789.0,270.2049,270.2049,268.7364,269.9851,1789.0
2024-09-13 09:40:00,270.92,270.94,269.62,269.62,600.0,270.6445,270.6644,269.3458,269.3458,600.0
2024-09-13 09:45:00,269.7,272.0,269.7,271.99,2450.0,269.4257,271.7234,269.4257,271.7134,2450.0
2024-09-13 09:50:00,271.95,272.34,270.83,271.38,5302.0,271.6734,272.063,270.5546,271.104,5302.0
2024-09-13 09:55:00,271.34,271.44,270.64,270.64,3009.0,271.064,271.1639,270.3648,270.3648,3009.0
2024-09-13 10:00:00,269.74,269.94,268.44,268.8,4549.0,269.4657,269.6655,268.167,268.5266,4549.0
2024-09-13 10:05:00,268.87,268.87,268.29,268.51,700.0,268.5966,268.5966,268.0171,268.2369,700.0
2024-09-13 10:10:00,268.87,269.67,268.85,269.67,1104.0,268.5966,269.3957,268.5766,269.3957,1104.0
2024-09-13 10:15:00,269.75,269.75,269.66,269.66,501.0,269.4757,269.4757,269.3857,269.3857,501.0
2024-09-13 10:20:00,269.58,270.02,269.58,269.98,1700.0,269.3058,269.7454,269.3058,269.7054,1700.0
2024-09-13 10:25:00,270.28,270.59,270.12,270.12,769.0,270.0051,270.3148,269.8453,269.8453,769.0
2024-09-13 10:30:00,269.83,269.83,269.35,269.41,698.0,269.5556,269.5556,269.0761,269.136,698.0
2024-09-13 10:35:00,269.56,270.12,269.56,270.0,2667.0,269.2858,269.8453,269.2858,269.7254,2667.0
2024-09-13 10:40:00,270.11,270.66,270.0,270.66,1959.0,269.8353,270.3847,269.7254,270.3847,1959.0
2024-09-13 10:45:00,270.49,270.57,270.48,270.56,500.0,270.2149,270.2948,270.2049,270.2848,500.0
2024-09-13 10:50:00,270.04,270.04,269.96,269.97,200.0,269.7654,269.7654,269.6854,269.6954,200.0
2024-09-13 10:55:00,270.02,270.02,269.31,269.67,3063.0,269.7454,269.7454,269.0361,269.3957,3063.0
2024-09-13 11:00:00,269.67,270.22,269.66,270.14,2184.0,269.3957,269.9452,269.3857,269.8653,2184.0
2024-09-13 11:05:00,270.25,270.39,269.92,270.12,1456.0,269.9751,270.115,269.6455,269.8453,1456.0
2024-09-13 11:10:00,270.12,270.15,269.97,269.97,1293.0,269.8453,269.8752,269.6954,269.6954,1293.0
2024-09-13 11:15:00,269.96,270.16,269.85,270.16,800.0,269.6854,269.8852,269.5756,269.8852,800.0
2024-09-13 11:20:00,269.89,270.69,269.89,270.41,3900.0,269.6155,270.4147,269.6155,270.135,3900.0
2024-09-13 11:25:00,270.69,270.75,270.44,270.44,1629.0,270.4147,270.4746,270.165,270.165,1629.0
2024-09-13 11:30:00,270.21,270.4,270.2,270.38,1300.0,269.9352,270.125,269.9252,270.105,1300.0
2024-09-13 11:35:00,270.59,271.23,270.57,270.78,2368.0,270.3148,270.9542,270.2948,270.5046,2368.0
2024-09-13 11:40:00,271.0,271.68,271.0,271.38,5365.0,270.7244,271.4037,270.7244,271.104,5365.0
2024-09-13 11:45:00,271.33,271.79,271.33,271.78,1950.0,271.054,271.5136,271.054,271.5036,1950.0
2024-09-13 11:50:00,271.75,272.39,271.74,272.39,1000.0,271.4736,272.113,271.4636,272.113,1000.0
2024-09-13 11:55:00,272.5,272.69,272.41,272.41,2635.0,272.2229,272.4127,272.133,272.133,2635.0
2024-09-13 12:00:00,272.39,272.54,272.19,272.19,800.0,272.113,272.2628,271.9132,271.9132,800.0
2024-09-13 12:05:00,272.22,272.45,272.01,272.4,1354.0,271.9431,272.1729,271.7334,272.123,1354.0
2024-09-13 12:10:00,272.45,272.46,272.22,272.23,2405.0,272.1729,272.1829,271.9431,271.9531,2405.0
2024-09-13 12:15:00,272.3,272.7,272.2,272.51,1955.0,272.0231,272.4227,271.9232,272.2328,1955.0
2024-09-13 12:20:00,272.46,272.66,272.29,272.36,1380.0,272.1829,272.3827,272.0131,272.083,1380.0
2024-09-13 12:25:00,272.34,272.34,271.83,271.84,700.0,272.063,272.063,271.5535,271.5635,700.0
2024-09-13 12:30:00,271.71,271.83,271.55,271.56,1400.0,271.4337,271.5535,271.2738,271.2838,1400.0
2024-09-13 12:35:00,271.65,271.65,271.17,271.19,3420.0,271.3737,271.3737,270.8942,270.9142,3420.0
2024-09-13 12:40:00,271.26,271.48,271.09,271.25,678.0,270.9841,271.2039,270.8143,270.9741,678.0
2024-09-13 12:45:00,271.25,271.27,270.76,270.76,1020.0,270.9741,270.9941,270.4846,270.4846,1020.0
2024-09-13 12:50:00,271.08,271.08,270.55,270.78,1906.0,270.8043,270.8043,270.2748,270.5046,1906.0
2024-09-13 12:55:00,270.78,271.16,270.77,271.05,1073.0,270.5046,270.8842,270.4946,270.7743,1073.0
2024-09-13 13:00:00,270.88,271.08,270.88,271.08,1033.0,270.6045,270.8043,270.6045,270.8043,1033.0
2024-09-13 13:05:00,271.08,271.08,270.84,270.84,826.0,270.8043,270.8043,270.5645,270.5645,826.0
2024-09-13 13:10:00,270.94,271.18,270.91,271.18,2091.0,270.6644,270.9042,270.6345,270.9042,2091.0
2024-09-13 13:15:00,270.95,271.04,270.87,271.01,3321.0,270.6744,270.7643,270.5945,270.7344,3321.0
2024-09-13 13:20:00,270.76,270.76,270.41,270.41,995.0,270.4846,270.4846,270.135,270.135,995.0
2024-09-13 13:25:00,270.33,270.61,270.1,270.61,1606.0,270.0551,270.3348,269.8253,270.3348,1606.0
2024-09-13 13:30:00,270.65,270.74,270.61,270.61,1051.0,270.3747,270.4646,270.3348,270.3348,1051.0
2024-09-13 13:35:00,270.39,270.98,270.39,270.92,3555.0,270.115,270.7044,270.115,270.6445,3555.0
2024-09-13 13:40:00,270.71,270.71,270.49,270.5,1559.0,270.4347,270.4347,270.2149,270.2249,1559.0
2024-09-13 13:45:00,270.74,270.75,270.47,270.75,749.0,270.4646,270.4746,270.1949,270.4746,749.0
2024-09-13 13:50:00,270.63,270.64,270.15,270.16,1389.0,270.3548,270.3648,269.8752,269.8852,1389.0
2024-09-13 13:55:00,270.2,270.2,270.07,270.07,583.0,269.9252,269.9252,269.7953,269.7953,583.0
2024-09-13 14:00:00,269.96,270.08,269.21,269.71,2985.0,269.6854,269.8053,268.9362,269.4357,2985.0
2024-09-13 14:05:00,269.7,269.99,269.7,269.99,1014.0,269.4257,269.7154,269.4257,269.7154,1014.0
2024-09-13 14:10:00,269.79,270.11,269.79,269.89,965.0,269.5156,269.8353,269.5156,269.6155,965.0
2024-09-13 14:15:00,269.84,269.85,269.83,269.85,361.0,269.5656,269.5756,269.5556,269.5756,361.0
2024-09-13 14:20:00,269.86,269.9,269.38,269.38,602.0,269.5855,269.6255,269.106,269.106,602.0
2024-09-13 14:25:00,269.43,269.52,269.25,269.52,500.0,269.156,269.2459,268.9762,269.2459,500.0
2024-09-13 14:30:00,269.35,269.72,269.34,269.72,1315.0,269.0761,269.4457,269.0661,269.4457,1315.0
2024-09-13 14:35:00,269.55,269.55,269.54,269.55,900.0,269.2759,269.2759,269.2659,269.2759,900.0
2024-09-13 14:40:00,269.71,269.98,269.5,269.98,1800.0,269.4357,269.7054,269.2259,269.7054,1800.0
2024-09-13 14:45:00,269.52,270.3,269.52,270.09,788.0,269.2459,270.0251,269.2459,269.8153,788.0
2024-09-13 14:50:00,270.22,270.26,269.52,269.63,8725.0,269.9452,269.9851,269.2459,269.3558,8725.0
2024-09-13 14:55:00,269.66,269.66,269.19,269.23,4326.0,269.3857,269.3857,268.9162,268.9562,4326.0
2024-09-13 15:00:00,268.96,269.16,268.83,268.92,750.0,268.6865,268.8863,268.5566,268.6465,750.0
2024-09-13 15:05:00,269.1,269.33,268.83,268.83,1219.0,268.8263,269.0561,268.5566,268.5566,1219.0
2024-09-13 15:10:00,268.83,268.87,268.66,268.86,999.0,268.5566,268.5966,268.3868,268.5866,999.0
2024-09-13 15:15:00,268.76,269.06,268.72,269.06,1359.0,268.4867,268.7864,268.4467,268.7864,1359.0
2024-09-13 15:20:00,269.03,269.03,268.79,268.86,950.0,268.7564,268.7564,268.5166,268.5866,950.0
2024-09-13 15:25:00,268.71,268.75,268.37,268.74,5094.0,268.4367,268.4767,268.0971,268.4667,5094.0
2024-09-13 15:30:00,268.51,269.08,268.51,269.07,5092.0,268.2369,268.8063,268.2369,268.7963,5092.0
2024-09-13 15:35:00,269.0,269.02,268.32,268.54,3129.0,268.7264,268.7464,268.0471,268.2669,3129.0
2024-09-13 15:40:00,268.54,268.63,268.16,268.4,2718.0,268.2669,268.3568,267.8873,268.127,2718.0
2024-09-13 15:45:00,268.38,269.1,268.37,268.91,4681.0,268.107,268.8263,268.0971,268.6365,4681.0
2024-09-13 15:50:00,268.78,269.49,268.66,269.43,9518.0,268.5066,269.2159,268.3868,269.156,9518.0
2024-09-13 15:55:00,269.62,269.82,269.25,269.54,28998.0,269.3458,269.5456,268.9762,269.2659,28998.0
2024-09-16 09:30:00,270.65,271.88,270.18,270.8,6371.0,270.3747,271.6035,269.9052,270.5246,6371.0
2024-09-16 09:35:00,270.84,271.67,270.01,271.67,1231.0,270.5645,271.3937,269.7354,271.3937,1231.0
2024-09-16 09:40:00,270.81,271.04,268.69,268.69,4861.0,270.5346,270.7643,268.4167,268.4167,4861.0
2024-09-16 09:45:00,268.31,270.09,268.31,270.09,420.0,268.0371,269.8153,268.0371,269.8153,420.0
2024-09-16 09:50:00,270.2,270.38,269.83,270.38,900.0,269.9252,270.105,269.5556,270.105,900.0
2024-09-16 09:55:00,270.03,270.04,269.46,269.55,2235.0,269.7554,269.7654,269.186,269.2759,2235.0
2024-09-16 10:00:00,270.03,270.2,269.62,269.85,989.0,269.7554,269.9252,269.3458,269.5756,989.0
2024-09-16 10:05:00,270.49,271.01,270.48,271.01,257.0,270.2149,270.7344,270.2049,270.7344,257.0
2024-09-16 10:10:00,271.07,271.07,270.68,270.68,600.0,270.7943,270.7943,270.4047,270.4047,600.0
2024-09-16 10:15:00,270.85,271.3,270.67,270.68,431.0,270.5745,271.0241,270.3947,270.4047,431.0
2024-09-16 10:20:00,270.92,270.92,269.82,269.82,300.0,270.6445,270.6445,269.5456,269.5456,300.0
2024-09-16 10:25:00,269.43,269.43,268.41,268.41,500.0,269.156,269.156,268.137,268.137,500.0
2024-09-16 10:30:00,267.89,268.04,267.4,267.4,8553.0,267.6175,267.7674,267.128,267.128,8553.0
2024-09-16 10:35:00,267.54,268.67,267.53,268.67,3604.0,267.2679,268.3968,267.2579,268.3968,3604.0
2024-09-16 10:40:00,268.79,268.79,268.26,268.26,1881.0,268.5166,268.5166,267.9872,267.9872,1881.0
2024-09-16 10:45:00,268.59,268.63,268.29,268.3,1100.0,268.3168,268.3568,268.0171,268.0271,1100.0
2024-09-16 10:50:00,269.03,269.13,268.29,269.01,1700.0,268.7564,268.8563,268.0171,268.7364,1700.0
2024-09-16 10:55:00,268.69,268.92,268.68,268.92,300.0,268.4167,268.6465,268.4067,268.6465,300.0
2024-09-16 11:00:00,268.64,268.64,267.79,268.09,3367.0,268.3668,268.3668,267.5176,267.8173,3367.0
2024-09-16 11:05:00,268.19,268.83,267.78,268.7,1513.0,267.9172,268.5566,267.5077,268.4267,1513.0
2024-09-16 11:10:00,268.72,268.82,268.49,268.62,1151.0,268.4467,268.5466,268.2169,268.3468,1151.0
2024-09-16 11:15:00,268.88,269.33,268.82,268.98,1676.0,268.6065,269.0561,268.5466,268.7064,1676.0
2024-09-16 11:20:00,268.88,269.47,268.84,269.46,505.0,268.6065,269.1959,268.5666,269.186,505.0
2024-09-16 11:25:00,269.64,269.64,269.21,269.43,1320.0,269.3658,269.3658,268.9362,269.156,1320.0
2024-09-16 11:30:00,269.67,270.14,269.67,269.92,3015.0,269.3957,269.8653,269.3957,269.6455,3015.0
2024-09-16 11:35:00,270.15,270.52,270.14,270.51,1044.0,269.8752,270.2449,269.8653,270.2349,1044.0
2024-09-16 11:40:00,270.23,271.18,270.23,271.18,2439.0,269.9552,270.9042,269.9552,270.9042,2439.0
2024-09-16 11:45:00,271.17,271.51,271.14,271.51,1819.0,270.8942,271.2339,270.8642,271.2339,1819.0
2024-09-16 11:50:00,271.49,271.53,271.32,271.51,1025.0,271.2139,271.2538,271.0441,271.2339,1025.0
2024-09-16 11:55:00,271.46,271.86,271.46,271.83,400.0,271.1839,271.5835,271.1839,271.5535,400.0
2024-09-16 12:00:00,271.48,271.51,271.04,271.18,3529.0,271.2039,271.2339,270.7643,270.9042,3529.0
2024-09-16 12:05:00,270.95,271.53,270.95,271.53,2555.0,270.6744,271.2538,270.6744,271.2538,2555.0
2024-09-16 12:10:00,271.25,271.39,270.8,270.89,1601.0,270.9741,271.114,270.5246,270.6145,1601.0
2024-09-16 12:15:00,271.13,271.13,270.59,270.85,1855.0,270.8543,270.8543,270.3148,270.5745,1855.0
2024-09-16 12:20:00,270.86,270.86,270.86,270.86,300.0,270.5845,270.5845,270.5845,270.5845,300.0
2024-09-16 12:25:00,270.86,271.32,270.86,271.3,2525.0,270.5845,271.0441,270.5845,271.0241,2525.0
2024-09-16 12:30:00,271.45,271.45,270.86,270.92,1108.0,271.1739,271.1739,270.5845,270.6445,1108.0
2024-09-16 12:35:00,271.07,271.26,270.96,271.0,800.0,270.7943,270.9841,270.6844,270.7244,800.0
2024-09-16 12:40:00,270.98,271.08,270.96,270.96,400.0,270.7044,270.8043,270.6844,270.6844,400.0
2024-09-16 12:45:00,271.1,271.1,271.02,271.03,300.0,270.8243,270.8243,270.7444,270.7544,300.0
2024-09-16 12:50:00,271.0,271.25,271.0,271.18,480.0,270.7244,270.9741,270.7244,270.9042,480.0
2024-09-16 12:55:00,271.16,271.3,271.01,271.01,1540.0,270.8842,271.0241,270.7344,270.7344,1540.0
2024-09-16 13:00:00,271.28,271.62,271.26,271.62,1315.0,271.0041,271.3438,270.9841,271.3438,1315.0
2024-09-16 13:05:00,271.41,271.76,271.41,271.76,766.0,271.134,271.4836,271.134,271.4836,766.0
2024-09-16 13:10:00,271.52,271.79,271.52,271.7,600.0,271.2439,271.5136,271.2439,271.4237,600.0
2024-09-16 13:15:00,271.78,271.86,271.66,271.67,700.0,271.5036,271.5835,271.3837,271.3937,700.0
2024-09-16 13:20:00,271.75,271.9,271.6,271.71,2154.0,271.4736,271.6235,271.3238,271.4337,2154.0
2024-09-16 13:25:00,271.78,272.0,271.67,271.82,3892.0,271.5036,271.7234,271.3937,271.5436,3892.0
2024-09-16 13:30:00,271.71,271.8,271.52,271.54,1200.0,271.4337,271.5236,271.2439,271.2638,1200.0
2024-09-16 13:35:00,271.64,271.91,271.64,271.91,670.0,271.3637,271.6335,271.3637,271.6335,670.0
2024-09-16 13:40:00,272.01,272.2,271.94,272.03,600.0,271.7334,271.9232,271.6634,271.7533,600.0
2024-09-16 13:45:00,272.12,272.43,272.07,272.43,1233.0,271.8432,272.1529,271.7933,272.1529,1233.0
2024-09-16 13:50:00,272.42,272.62,272.41,272.42,300.0,272.1429,272.3427,272.133,272.1429,300.0
2024-09-16 13:55:00,272.54,272.54,272.34,272.44,1300.0,272.2628,272.2628,272.063,272.1629,1300.0
2024-09-16 14:00:00,272.37,272.37,272.24,272.36,1021.0,272.093,272.093,271.9631,272.083,1021.0
2024-09-16 14:05:00,272.22,272.42,272.15,272.35,1975.0,271.9431,272.1429,271.8732,272.073,1975.0
2024-09-16 14:10:00,272.35,272.42,272.2,272.28,600.0,272.073,272.1429,271.9232,272.0031,600.0
2024-09-16 14:15:00,272.42,272.42,272.05,272.06,2182.0,272.1429,272.1429,271.7733,271.7833,2182.0
2024-09-16 14:20:00,272.07,272.25,272.07,272.25,400.0,271.7933,271.9731,271.7933,271.9731,400.0
2024-09-16 14:25:00,272.25,272.75,272.25,272.5,1100.0,271.9731,272.4726,271.9731,272.2229,1100.0
2024-09-16 14:30:00,272.5,272.51,272.25,272.47,1898.0,272.2229,272.2328,271.9731,272.1929,1898.0
2024-09-16 14:35:00,272.22,272.33,271.95,272.07,1639.0,271.9431,272.053,271.6734,271.7933,1639.0
2024-09-16 14:40:00,271.79,271.79,271.65,271.66,437.0,271.5136,271.5136,271.3737,271.3837,437.0
2024-09-16 14:45:00,271.59,271.9,271.56,271.9,756.0,271.3138,271.6235,271.2838,271.6235,756.0
2024-09-16 14:50:00,271.93,271.95,271.83,271.83,900.0,271.6534,271.6734,271.5535,271.5535,900.0
2024-09-16 14:55:00,271.84,272.32,271.84,272.32,1430.0,271.5635,272.043,271.5635,272.043,1430.0
2024-09-16 15:00:00,272.18,272.3,272.17,272.2,967.0,271.9032,272.0231,271.8932,271.9232,967.0
2024-09-16 15:05:00,272.02,272.31,272.0,272.0,2101.0,271.7433,272.0331,271.7234,271.7234,2101.0
2024-09-16 15:10:00,271.92,271.95,271.14,271.14,1849.0,271.6434,271.6734,270.8642,270.8642,1849.0
2024-09-16 15:15:00,271.29,271.39,271.29,271.39,600.0,271.0141,271.114,271.0141,271.114,600.0
2024-09-16 15:20:00,271.34,271.42,271.27,271.42,300.0,271.064,271.144,270.9941,271.144,300.0
2024-09-16 15:25:00,271.66,271.68,271.43,271.63,2000.0,271.3837,271.4037,271.1539,271.3537,2000.0
2024-09-16 15:30:00,271.62,271.8,271.28,271.8,3647.0,271.3438,271.5236,271.0041,271.5236,3647.0
2024-09-16 15:35:00,271.74,271.83,271.41,271.79,1921.0,271.4636,271.5535,271.134,271.5136,1921.0
2024-09-16 15:40:00,271.88,272.29,271.88,272.19,2300.0,271.6035,272.0131,271.6035,271.9132,2300.0
2024-09-16 15:45:00,272.22,272.6,272.07,272.19,5228.0,271.9431,272.3228,271.7933,271.9132,5228.0
2024-09-16 15:50:00,272.24,272.34,271.76,272.0,7764.0,271.9631,272.063,271.4836,271.7234,7764.0
2024-09-16 15:55:00,272.05,272.17,271.36,271.45,16346.0,271.7733,271.8932,271.084,271.1739,16346.0
2024-09-17 09:30:00,274.08,275.77,272.1,275.2,13569.0,273.8013,275.4895,271.8233,274.9201,13569.0
2024-09-17 09:35:00,274.37,274.87,273.58,273.58,3980.0,274.091,274.5904,273.3018,273.3018,3980.0
2024-09-17 09:40:00,273.07,273.33,272.39,273.12,1478.0,272.7923,273.052,272.113,272.8422,1478.0
2024-09-17 09:45:00,273.1,273.29,271.79,271.79,2997.0,272.8222,273.0121,271.5136,271.5136,2997.0
2024-09-17 09:50:00,272.19,272.4,271.48,271.48,1600.0,271.9132,272.123,271.2039,271.2039,1600.0
2024-09-17 09:55:00,271.4,272.23,271.4,271.91,2607.0,271.124,271.9531,271.124,271.6335,2607.0
2024-09-17 10:00:00,272.17,272.81,272.05,272.67,3461.0,271.8932,272.5325,271.7733,272.3927,3461.0
2024-09-17 10:05:00,272.85,274.29,272.85,274.29,1400.0,272.5725,274.011,272.5725,274.011,1400.0
2024-09-17 10:10:00,274.36,274.37,273.72,274.0,1733.0,274.081,274.091,273.4416,273.7213,1733.0
2024-09-17 10:15:00,274.4,274.96,274.37,274.55,1348.0,274.1209,274.6804,274.091,274.2708,1348.0
2024-09-17 10:20:00,275.0,275.34,274.78,275.01,728.0,274.7203,275.06,274.5005,274.7303,728.0
2024-09-17 10:25:00,275.33,275.33,274.67,274.67,1317.0,275.05,275.05,274.3907,274.3907,1317.0
2024-09-17 10:30:00,274.46,274.79,274.36,274.78,1272.0,274.1809,274.5105,274.081,274.5005,1272.0
2024-09-17 10:35:00,274.98,274.98,273.97,274.33,3311.0,274.7003,274.7003,273.6914,274.051,3311.0
2024-09-17 10:40:00,274.45,275.17,274.45,275.13,2225.0,274.1709,274.8901,274.1709,274.8502,2225.0
2024-09-17 10:45:00,275.39,275.69,275.03,275.06,807.0,275.1099,275.4096,274.7503,274.7803,807.0
2024-09-17 10:50:00,274.92,274.97,274.92,274.97,2577.0,274.6404,274.6903,274.6404,274.6903,2577.0
2024-09-17 10:55:00,274.81,274.81,273.89,273.89,705.0,274.5305,274.5305,273.6114,273.6114,705.0
2024-09-17 11:00:00,274.28,274.48,274.19,274.48,582.0,274.001,274.2008,273.9111,274.2008,582.0
2024-09-17 11:05:00,274.36,274.39,274.35,274.39,200.0,274.081,274.1109,274.071,274.1109,200.0
2024-09-17 11:10:00,274.39,274.39,274.39,274.39,0.0,274.1109,274.1109,274.1109,274.1109,0.0
2024-09-17 11:15:00,274.31,274.82,274.29,274.76,2634.0,274.031,274.5405,274.011,274.4806,2634.0
2024-09-17 11:20:00,274.73,274.95,274.62,274.94,2000.0,274.4506,274.6704,274.3407,274.6604,2000.0
2024-09-17 11:25:00,274.99,274.99,274.76,274.92,1600.0,274.7103,274.7103,274.4806,274.6404,1600.0
2024-09-17 11:30:00,274.94,275.18,274.94,274.97,3446.0,274.6604,274.9001,274.6604,274.6903,3446.0
2024-09-17 11:35:00,274.96,275.04,274.96,275.0,1020.0,274.6804,274.7603,274.6804,274.7203,1020.0
2024-09-17 11:40:00,275.0,275.0,274.62,274.62,930.0,274.7203,274.7203,274.3407,274.3407,930.0
2024-09-17 11:45:00,274.48,274.82,274.48,274.6,1366.0,274.2008,274.5405,274.2008,274.3207,1366.0
2024-09-17 11:50:00,274.59,274.59,274.16,274.16,1100.0,274.3107,274.3107,273.8812,273.8812,1100.0
2024-09-17 11:55:00,274.37,274.37,273.86,273.86,1901.0,274.091,274.091,273.5815,273.5815,1901.0
2024-09-17 12:00:00,273.86,274.14,273.84,274.14,1128.0,273.5815,273.8612,273.5615,273.8612,1128.0
2024-09-17 12:05:00,273.61,273.61,273.61,273.61,110.0,273.3317,273.3317,273.3317,273.3317,110.0
2024-09-17 12:10:00,273.07,273.12,272.87,272.89,719.0,272.7923,272.8422,272.5925,272.6125,719.0
2024-09-17 12:15:00,272.87,272.87,272.76,272.76,302.0,272.5925,272.5925,272.4826,272.4826,302.0
2024-09-17 12:20:00,272.35,272.49,271.77,272.31,1831.0,272.073,272.2129,271.4936,272.0331,1831.0
2024-09-17 12:25:00,272.66,272.8,272.45,272.69,1238.0,272.3827,272.5226,272.1729,272.4127,1238.0
2024-09-17 12:30:00,272.57,272.85,272.46,272.64,400.0,272.2928,272.5725,272.1829,272.3627,400.0
2024-09-17 12:35:00,272.22,272.23,272.22,272.22,200.0,271.9431,271.9531,271.9431,271.9431,200.0
2024-09-17 12:40:00,272.3,272.3,271.5,271.5,2802.0,272.0231,272.0231,271.2239,271.2239,2802.0
2024-09-17 12:45:00,271.51,271.67,270.67,270.68,1236.0,271.2339,271.3937,270.3947,270.4047,1236.0
2024-09-17 12:50:00,270.49,271.26,270.39,271.26,1610.0,270.2149,270.9841,270.115,270.9841,1610.0
2024-09-17 12:55:00,271.76,271.76,271.12,271.12,624.0,271.4836,271.4836,270.8443,270.8443,624.0
2024-09-17 13:00:00,271.57,271.57,271.46,271.49,973.0,271.2938,271.2938,271.1839,271.2139,973.0
2024-09-17 13:05:00,271.49,271.49,271.48,271.49,100.0,271.2139,271.2139,271.2039,271.2139,100.0
2024-09-17 13:10:00,271.74,272.24,271.47,272.24,700.0,271.4636,271.9631,271.1939,271.9631,700.0
2024-09-17 13:15:00,272.44,272.89,272.44,272.88,300.0,272.1629,272.6125,272.1629,272.6025,300.0
2024-09-17 13:20:00,273.15,273.82,273.15,273.7,1229.0,272.8722,273.5415,272.8722,273.4216,1229.0
2024-09-17 13:25:00,273.7,273.7,273.68,273.69,500.0,273.4216,273.4216,273.4017,273.4116,500.0
2024-09-17 13:30:00,273.52,273.53,273.42,273.42,221.0,273.2418,273.2518,273.1419,273.1419,221.0
2024-09-17 13:35:00,272.86,273.07,272.86,273.06,1118.0,272.5825,272.7923,272.5825,272.7823,1118.0
2024-09-17 13:40:00,272.81,272.81,272.45,272.45,647.0,272.5325,272.5325,272.1729,272.1729,647.0
2024-09-17 13:45:00,272.14,272.81,272.08,272.8,501.0,271.8632,272.5325,271.8033,272.5226,501.0
2024-09-17 13:50:00,273.29,273.36,273.17,273.36,400.0,273.0121,273.082,272.8922,273.082,400.0
2024-09-17 13:55:00,273.03,273.15,272.81,273.15,705.0,272.7523,272.8722,272.5325,272.8722,705.0
2024-09-17 14:00:00,273.07,273.3,273.07,273.3,300.0,272.7923,273.022,272.7923,273.022,300.0
2024-09-17 14:05:00,273.3,273.39,273.21,273.39,405.0,273.022,273.112,272.9321,273.112,405.0
2024-09-17 14:10:00,273.17,273.17,272.39,272.39,757.0,272.8922,272.8922,272.113,272.113,757.0
2024-09-17 14:15:00,272.44,272.44,272.31,272.32,662.0,272.1629,272.1629,272.0331,272.043,662.0
2024-09-17 14:20:00,272.55,272.87,272.5,272.87,600.0,272.2728,272.5925,272.2229,272.5925,600.0
2024-09-17 14:25:00,272.84,272.84,272.5,272.5,405.0,272.5625,272.5625,272.2229,272.2229,405.0
2024-09-17 14:30:00,272.54,272.58,272.54,272.57,200.0,272.2628,272.3028,272.2628,272.2928,200.0
2024-09-17 14:35:00,272.63,272.82,272.51,272.53,585.0,272.3527,272.5425,272.2328,272.2528,585.0
2024-09-17 14:40:00,272.66,272.96,272.63,272.96,633.0,272.3827,272.6824,272.3527,272.6824,633.0
2024-09-17 14:45:00,272.66,272.66,271.99,272.44,1200.0,272.3827,272.3827,271.7134,272.1629,1200.0
2024-09-17 14:50:00,272.24,272.43,271.76,272.37,1914.0,271.9631,272.1529,271.4836,272.093,1914.0
2024-09-17 14:55:00,272.63,272.65,272.38,272.38,466.0,272.3527,272.3727,272.103,272.103,466.0
2024-09-17 15:00:00,272.6,272.88,272.48,272.48,900.0,272.3228,272.6025,272.2029,272.2029,900.0
2024-09-17 15:05:00,272.33,272.56,272.18,272.18,975.0,272.053,272.2828,271.9032,271.9032,975.0
2024-09-17 15:10:00,272.63,273.28,272.63,273.28,3565.0,272.3527,273.0021,272.3527,273.0021,3565.0
2024-09-17 15:15:00,273.21,273.21,272.96,273.01,500.0,272.9321,272.9321,272.6824,272.7323,500.0
2024-09-17 15:20:00,273.06,273.06,272.68,272.88,2626.0,272.7823,272.7823,272.4027,272.6025,2626.0
2024-09-17 15:25:00,272.92,272.95,272.69,272.86,1111.0,272.6424,272.6724,272.4127,272.5825,1111.0
2024-09-17 15:30:00,272.82,272.99,272.81,272.9,1053.0,272.5425,272.7124,272.5325,272.6225,1053.0
2024-09-17 15:35:00,272.81,273.08,272.81,273.08,723.0,272.5325,272.8023,272.5325,272.8023,723.0
2024-09-17 15:40:00,273.18,273.18,272.82,272.82,2368.0,272.9022,272.9022,272.5425,272.5425,2368.0
2024-09-17 15:45:00,273.04,273.6,273.03,273.6,2748.0,272.7623,273.3217,272.7523,273.3217,2748.0
2024-09-17 15:50:00,273.6,274.0,273.28,273.85,4808.0,273.3217,273.7213,273.0021,273.5715,4808.0
2024-09-17 15:55:00,273.87,274.46,273.67,274.18,18187.0,273.5915,274.1809,273.3917,273.9012,18187.0
2024-09-18 09:30:00,274.05,274.05,272.91,272.91,7508.0,273.7713,273.7713,272.6324,272.6324,7508.0
2024-09-18 09:35:00,273.47,273.47,273.0,273.0,1507.0,273.1919,273.1919,272.7224,272.7224,1507.0
2024-09-18 09:40:00,274.2,275.31,274.2,275.31,4288.0,273.9211,275.03,273.9211,275.03,4288.0
2024-09-18 09:45:00,275.34,276.0,274.92,275.73,3589.0,275.06,275.7193,274.6404,275.4496,3589.0
2024-09-18 09:50:00,275.73,275.82,274.65,274.72,2440.0,275.4496,275.5395,274.3707,274.4406,2440.0
2024-09-18 09:55:00,274.5,274.84,273.9,274.16,1250.0,274.2208,274.5605,273.6214,273.8812,1250.0
2024-09-18 10:00:00,274.16,274.46,273.07,273.68,1834.0,273.8812,274.1809,272.7923,273.4017,1834.0
2024-09-18 10:05:00,274.44,274.44,272.84,273.09,2521.0,274.1609,274.1609,272.5625,272.8123,2521.0
2024-09-18 10:10:00,273.14,273.9,272.89,273.13,1527.0,272.8622,273.6214,272.6125,272.8522,1527.0
2024-09-18 10:15:00,273.75,273.76,273.28,273.38,1825.0,273.4716,273.4816,273.0021,273.102,1825.0
2024-09-18 10:20:00,272.82,273.51,272.71,272.71,1642.0,272.5425,273.2318,272.4326,272.4326,1642.0
2024-09-18 10:25:00,272.76,273.76,272.69,273.62,3142.0,272.4826,273.4816,272.4127,273.3417,3142.0
2024-09-18 10:30:00,273.5,273.5,272.0,272.49,4540.0,273.2218,273.2218,271.7234,272.2129,4540.0
2024-09-18 10:35:00,272.75,273.74,272.75,273.74,5407.0,272.4726,273.4616,272.4726,273.4616,5407.0
2024-09-18 10:40:00,273.84,274.15,273.51,273.65,1850.0,273.5615,273.8712,273.2318,273.3717,1850.0
2024-09-18 10:45:00,273.92,274.66,273.87,274.66,938.0,273.6414,274.3807,273.5915,274.3807,938.0
2024-09-18 10:50:00,274.0,274.1,273.89,274.1,800.0,273.7213,273.8212,273.6114,273.8212,800.0
2024-09-18 10:55:00,273.75,274.19,273.75,274.19,914.0,273.4716,273.9111,273.4716,273.9111,914.0
2024-09-18 11:00:00,273.95,273.95,273.49,273.74,5995.0,273.6714,273.6714,273.2119,273.4616,5995.0
2024-09-18 11:05:00,273.41,273.61,273.15,273.25,1776.0,273.1319,273.3317,272.8722,272.9721,1776.0
2024-09-18 11:10:00,273.7,273.81,273.7,273.76,807.0,273.4216,273.5315,273.4216,273.4816,807.0
2024-09-18 11:15:00,273.88,274.19,273.74,273.74,900.0,273.6015,273.9111,273.4616,273.4616,900.0
2024-09-18 11:20:00,273.93,273.94,273.22,273.5,1900.0,273.6514,273.6614,272.9421,273.2218,1900.0
2024-09-18 11:25:00,273.59,273.82,273.37,273.37,5398.0,273.3118,273.5415,273.092,273.092,5398.0
2024-09-18 11:30:00,273.5,273.69,273.32,273.55,1110.0,273.2218,273.4116,273.042,273.2718,1110.0
2024-09-18 11:35:00,273.56,273.86,273.55,273.72,700.0,273.2818,273.5815,273.2718,273.4416,700.0
2024-09-18 11:40:00,273.98,273.98,273.43,273.49,500.0,273.7014,273.7014,273.1519,273.2119,500.0
2024-09-18 11:45:00,273.11,273.11,272.56,272.56,1395.0,272.8322,272.8322,272.2828,272.2828,1395.0
2024-09-18 11:50:00,272.87,272.95,272.7,272.95,400.0,272.5925,272.6724,272.4227,272.6724,400.0
2024-09-18 11:55:00,273.3,273.3,272.99,272.99,1003.0,273.022,273.022,272.7124,272.7124,1003.0
2024-09-18 12:00:00,273.0,273.23,272.68,272.68,900.0,272.7224,272.9521,272.4027,272.4027,900.0
2024-09-18 12:05:00,272.7,273.71,272.63,273.44,1833.0,272.4227,273.4316,272.3527,273.1619,1833.0
2024-09-18 12:10:00,273.46,274.28,273.46,274.28,1818.0,273.1819,274.001,273.1819,274.001,1818.0
2024-09-18 12:15:00,273.74,274.29,273.74,274.19,1036.0,273.4616,274.011,273.4616,273.9111,1036.0
2024-09-18 12:20:00,274.34,274.45,274.17,274.43,1173.0,274.061,274.1709,273.8912,274.1509,1173.0
2024-09-18 12:25:00,274.41,274.75,274.22,274.5,2881.0,274.1309,274.4706,273.9411,274.2208,2881.0
2024-09-18 12:30:00,274.4,274.79,274.24,274.79,1063.0,274.1209,274.5105,273.9611,274.5105,1063.0
2024-09-18 12:35:00,274.87,274.92,274.52,274.82,905.0,274.5904,274.6404,274.2408,274.5405,905.0
2024-09-18 12:40:00,274.81,274.82,274.65,274.66,500.0,274.5305,274.5405,274.3707,274.3807,500.0
2024-09-18 12:45:00,274.46,274.89,274.46,274.71,1560.0,274.1809,274.6104,274.1809,274.4306,1560.0
2024-09-18 12:50:00,274.91,274.98,274.5,274.98,1462.0,274.6304,274.7003,274.2208,274.7003,1462.0
2024-09-18 12:55:00,275.26,275.26,274.96,275.19,1796.0,274.9801,274.9801,274.6804,274.9101,1796.0
2024-09-18 13:00:00,275.18,275.18,274.92,274.92,400.0,274.9001,274.9001,274.6404,274.6404,400.0
2024-09-18 13:05:00,274.91,274.91,274.88,274.88,300.0,274.6304,274.6304,274.6004,274.6004,300.0
2024-09-18 13:10:00,275.03,275.03,274.81,274.81,300.0,274.7503,274.7503,274.5305,274.5305,300.0
2024-09-18 13:15:00,274.72,274.78,274.39,274.76,1300.0,274.4406,274.5005,274.1109,274.4806,1300.0
2024-09-18 13:20:00,274.76,274.77,274.27,274.32,1305.0,274.4806,274.4906,273.9911,274.041,1305.0
2024-09-18 13:25:00,274.36,274.62,274.18,274.62,896.0,274.081,274.3407,273.9012,274.3407,896.0
2024-09-18 13:30:00,274.9,275.3,274.76,275.1,1855.0,274.6204,275.02,274.4806,274.8202,1855.0
2024-09-18 13:35:00,275.27,275.27,274.57,274.57,1328.0,274.99,274.99,274.2908,274.2908,1328.0
2024-09-18 13:40:00,274.71,274.74,274.5,274.73,500.0,274.4306,274.4606,274.2208,274.4506,500.0
2024-09-18 13:45:00,274.96,275.33,274.76,274.84,5003.0,274.6804,275.05,274.4806,274.5605,5003.0
2024-09-18 13:50:00,274.51,274.71,274.5,274.7,560.0,274.2308,274.4306,274.2208,274.4206,560.0
2024-09-18 13:55:00,274.61,274.61,274.1,274.39,1094.0,274.3307,274.3307,273.8212,274.1109,1094.0
2024-09-18 14:00:00,273.74,279.16,273.74,278.2,26883.0,273.4616,278.8761,273.4616,277.9171,26883.0
2024-09-18 14:05:00,278.22,278.51,277.58,278.34,7666.0,277.937,278.2267,277.2977,278.0569,7666.0
2024-09-18 14:10:00,278.11,278.11,275.67,276.04,8075.0,277.8272,277.8272,275.3896,275.7593,8075.0
2024-09-18 14:15:00,276.63,277.1,276.08,277.05,4227.0,276.3487,276.8182,275.7992,276.7682,4227.0
2024-09-18 14:20:00,277.13,277.58,276.41,276.88,2700.0,276.8482,277.2977,276.1289,276.5984,2700.0
2024-09-18 14:25:00,277.22,278.22,276.8,278.21,4157.0,276.9381,277.937,276.5185,277.9271,4157.0
2024-09-18 14:30:00,277.87,278.6,277.69,278.48,1300.0,277.5874,278.3167,277.4076,278.1968,1300.0
2024-09-18 14:35:00,278.84,279.47,277.06,279.06,10372.0,278.5564,279.1858,276.7782,278.7762,10372.0
2024-09-18 14:40:00,279.06,279.47,276.48,276.49,8418.0,278.7762,279.1858,276.1988,276.2088,8418.0
2024-09-18 14:45:00,276.25,276.76,275.1,276.26,11665.0,275.969,276.4785,274.8202,275.979,11665.0
2024-09-18 14:50:00,276.26,278.14,276.01,277.6,5258.0,275.979,277.8571,275.7293,277.3177,5258.0
2024-09-18 14:55:00,277.45,277.96,276.33,276.44,5266.0,277.1678,277.6773,276.049,276.1589,5266.0
2024-09-18 15:00:00,276.27,276.27,274.83,275.41,1353.0,275.989,275.989,274.5505,275.1299,1353.0
2024-09-18 15:05:00,274.88,274.97,273.8,274.38,6397.0,274.6004,274.6903,273.5215,274.1009,6397.0
2024-09-18 15:10:00,274.38,277.18,273.9,276.91,2416.0,274.1009,276.8981,273.6214,276.6284,2416.0
2024-09-18 15:15:00,276.57,277.04,276.15,276.63,2425.0,276.2887,276.7582,275.8691,276.3487,2425.0
2024-09-18 15:20:00,276.7,276.7,274.66,275.75,4405.0,276.4186,276.4186,274.3807,275.4696,4405.0
2024-09-18 15:25:00,275.94,277.0,275.64,276.21,2504.0,275.6594,276.7183,275.3597,275.9291,2504.0
2024-09-18 15:30:00,276.07,276.46,274.27,274.61,3888.0,275.7892,276.1788,273.9911,274.3307,3888.0
2024-09-18 15:35:00,274.26,274.35,273.43,274.07,3916.0,273.9811,274.071,273.1519,273.7913,3916.0
2024-09-18 15:40:00,274.35,274.35,272.89,272.89,4009.0,274.071,274.071,272.6125,272.6125,4009.0
2024-09-18 15:45:00,272.75,273.49,272.53,272.92,4962.0,272.4726,273.2119,272.2528,272.6424,4962.0
2024-09-18 15:50:00,272.45,273.58,272.45,272.84,6622.0,272.1729,273.3018,272.1729,272.5625,6622.0
2024-09-18 15:55:00,273.25,273.25,271.95,272.07,25480.0,272.9721,272.9721,271.6734,271.7933,25480.0
2024-09-19 09:30:00,281.48,281.61,279.67,279.67,13707.0,281.1937,281.3236,279.3856,279.3856,13707.0
2024-09-19 09:35:00,278.92,281.16,278.92,280.62,7569.0,278.6363,280.8741,278.6363,280.3346,7569.0
2024-09-19 09:40:00,280.3,280.3,279.09,279.09,1076.0,280.0149,280.0149,278.8062,278.8062,1076.0
2024-09-19 09:45:00,278.87,278.87,277.7,278.51,5635.0,278.5864,278.5864,277.4176,278.2267,5635.0
2024-09-19 09:50:00,277.9,278.68,277.53,278.56,12336.0,277.6174,278.3966,277.2477,278.2767,12336.0
2024-09-19 09:55:00,279.14,280.4,279.0,280.05,4319.0,278.8561,280.1148,278.7162,279.7652,4319.0
2024-09-19 10:00:00,280.47,281.57,279.41,280.16,3399.0,280.1848,281.2836,279.1258,279.8751,3399.0
2024-09-19 10:05:00,279.47,280.13,279.47,280.0,414.0,279.1858,279.8451,279.1858,279.7152,414.0
2024-09-19 10:10:00,280.34,281.49,280.34,280.84,2465.0,280.0549,281.2037,280.0549,280.5544,2465.0
2024-09-19 10:15:00,281.14,282.18,280.92,282.18,3307.0,280.8541,281.893,280.6343,281.893,3307.0
2024-09-19 10:20:00,282.21,282.28,281.76,282.0,1264.0,281.923,281.9929,281.4734,281.7132,1264.0
2024-09-19 10:25:00,282.41,283.25,282.41,283.06,1350.0,282.1228,282.9619,282.1228,282.7721,1350.0
2024-09-19 10:30:00,283.09,283.72,282.92,283.1,3979.0,282.8021,283.4314,282.6323,282.8121,3979.0
2024-09-19 10:35:00,282.84,283.45,282.65,283.45,7845.0,282.5523,283.1617,282.3625,283.1617,7845.0
2024-09-19 10:40:00,283.29,283.33,282.49,282.57,4188.0,283.0019,283.0418,282.2027,282.2826,4188.0
2024-09-19 10:45:00,282.27,282.99,281.55,282.99,2513.0,281.9829,282.7022,281.2637,282.7022,2513.0
2024-09-19 10:50:00,283.1,283.55,282.64,283.26,2898.0,282.8121,283.2616,282.3525,282.9719,2898.0
2024-09-19 10:55:00,283.52,284.47,283.31,284.13,4666.0,283.2317,284.1807,283.0219,283.841,4666.0
2024-09-19 11:00:00,284.38,284.51,283.45,284.15,20364.0,284.0908,284.2206,283.1617,283.861,20364.0
2024-09-19 11:05:00,284.07,284.84,283.67,284.06,5617.0,283.7811,284.5503,283.3815,283.7711,5617.0
2024-09-19 11:10:00,284.47,284.54,284.12,284.36,700.0,284.1807,284.2506,283.831,284.0708,700.0
2024-09-19 11:15:00,284.39,284.97,284.23,284.72,2806.0,284.1008,284.6802,283.9409,284.4304,2806.0
2024-09-19 11:20:00,284.64,285.27,284.39,285.09,3380.0,284.3505,284.9799,284.1008,284.8001,3380.0
2024-09-19 11:25:00,284.97,285.37,284.43,284.86,8298.0,284.6802,285.0798,284.1407,284.5703,8298.0
2024-09-19 11:30:00,285.21,285.4,284.7,285.18,3700.0,284.9199,285.1097,284.4105,284.89,3700.0
2024-09-19 11:35:00,285.22,285.63,284.9,285.37,4820.0,284.9299,285.3395,284.6102,285.0798,4820.0
2024-09-19 11:40:00,285.41,285.55,285.05,285.32,3079.0,285.1197,285.2596,284.7601,285.0298,3079.0
2024-09-19 11:45:00,285.4,285.81,285.09,285.45,6670.0,285.1097,285.5193,284.8001,285.1597,6670.0
2024-09-19 11:50:00,285.45,285.89,285.17,285.69,6320.0,285.1597,285.5992,284.88,285.3994,6320.0
2024-09-19 11:55:00,285.6,285.6,285.17,285.31,1740.0,285.3095,285.3095,284.88,285.0198,1740.0
2024-09-19 12:00:00,285.17,287.03,284.96,287.03,8844.0,284.88,286.7381,284.6702,286.7381,8844.0
2024-09-19 12:05:00,287.1,287.4,286.84,287.31,3221.0,286.808,287.1077,286.5483,287.0178,3221.0
2024-09-19 12:10:00,287.08,287.14,286.61,286.61,1706.0,286.788,286.848,286.3185,286.3185,1706.0
2024-09-19 12:15:00,287.06,287.8,287.06,287.65,1504.0,286.7681,287.5073,286.7681,287.3575,1504.0
2024-09-19 12:20:00,287.5,287.63,286.46,286.7,9804.0,287.2076,287.3375,286.1687,286.4084,9804.0
2024-09-19 12:25:00,286.93,287.13,286.36,286.36,3675.0,286.6382,286.838,286.0688,286.0688,3675.0
2024-09-19 12:30:00,286.56,287.57,286.4,287.49,6923.0,286.2686,287.2775,286.1087,287.1976,6923.0
2024-09-19 12:35:00,287.57,287.62,287.03,287.38,801.0,287.2775,287.3275,286.7381,287.0877,801.0
2024-09-19 12:40:00,287.36,287.75,287.11,287.14,5292.0,287.0677,287.4573,286.818,286.848,5292.0
2024-09-19 12:45:00,287.32,287.82,287.32,287.65,2640.0,287.0278,287.5273,287.0278,287.3575,2640.0
2024-09-19 12:50:00,287.67,288.2,287.51,287.51,3280.0,287.3774,287.9069,287.2176,287.2176,3280.0
2024-09-19 12:55:00,288.37,288.41,287.94,288.29,4216.0,288.0767,288.1167,287.6472,287.9968,4216.0
2024-09-19 13:00:00,288.44,288.9,288.39,288.68,2014.0,288.1466,288.6062,288.0967,288.3864,2014.0
2024-09-19 13:05:00,288.62,289.17,288.62,288.69,5957.0,288.3265,288.8759,288.3265,288.3964,5957.0
2024-09-19 13:10:00,288.69,288.69,287.83,288.17,4260.0,288.3964,288.3964,287.5373,287.8769,4260.0
2024-09-19 13:15:00,288.11,288.36,288.07,288.28,5470.0,287.817,288.0667,287.777,287.9868,5470.0
2024-09-19 13:20:00,288.02,288.27,287.64,287.73,4366.0,287.7271,287.9768,287.3475,287.4374,4366.0
2024-09-19 13:25:00,287.84,288.16,287.69,287.87,2471.0,287.5473,287.8669,287.3974,287.5772,2471.0
2024-09-19 13:30:00,288.01,288.07,287.7,287.88,2042.0,287.7171,287.777,287.4074,287.5872,2042.0
2024-09-19 13:35:00,288.12,288.32,287.82,288.0,1814.0,287.827,288.0268,287.5273,287.7071,1814.0
2024-09-19 13:40:00,288.0,288.08,287.89,287.9,4781.0,287.7071,287.787,287.5972,287.6072,4781.0
2024-09-19 13:45:00,288.2,288.23,287.69,288.08,1483.0,287.9069,287.9369,287.3974,287.787,1483.0
2024-09-19 13:50:00,287.93,288.25,287.92,288.07,2775.0,287.6372,287.9568,287.6272,287.777,2775.0
2024-09-19 13:55:00,288.06,288.1,287.79,287.79,4394.0,287.767,287.807,287.4973,287.4973,4394.0
2024-09-19 14:00:00,287.97,288.22,287.9,288.22,3298.0,287.6771,287.9269,287.6072,287.9269,3298.0
2024-09-19 14:05:00,288.25,288.26,287.97,288.02,2430.0,287.9568,287.9668,287.6771,287.7271,2430.0
2024-09-19 14:10:00,288.02,288.02,287.61,287.71,11861.0,287.7271,287.7271,287.3175,287.4174,11861.0
2024-09-19 14:15:00,287.58,288.05,287.27,287.71,7464.0,287.2875,287.757,286.9778,287.4174,7464.0
2024-09-19 14:20:00,287.62,288.71,287.62,288.71,1608.0,287.3275,288.4164,287.3275,288.4164,1608.0
2024-09-19 14:25:00,288.44,289.0,288.43,289.0,946.0,288.1466,288.7061,288.1367,288.7061,946.0
2024-09-19 14:30:00,288.99,289.09,288.7,288.98,3208.0,288.6961,288.796,288.4064,288.6861,3208.0
2024-09-19 14:35:00,288.63,288.77,288.54,288.73,2725.0,288.3365,288.4763,288.2465,288.4364,2725.0
2024-09-19 14:40:00,288.72,288.74,288.66,288.66,1188.0,288.4264,288.4463,288.3664,288.3664,1188.0
2024-09-19 14:45:00,288.64,288.8,288.15,288.5,3995.0,288.3464,288.5063,287.8569,288.2066,3995.0
2024-09-19 14:50:00,288.1,288.34,288.01,288.27,6258.0,287.807,288.0467,287.7171,287.9768,6258.0
2024-09-19 14:55:00,288.63,288.7,288.17,288.69,2893.0,288.3365,288.4064,287.8769,288.3964,2893.0
2024-09-19 15:00:00,288.6,288.96,288.59,288.9,5150.0,288.3065,288.6661,288.2965,288.6062,5150.0
2024-09-19 15:05:00,289.2,289.33,289.04,289.2,1191.0,288.9059,289.0357,288.746,288.9059,1191.0
2024-09-19 15:10:00,289.12,289.19,288.87,288.93,2544.0,288.826,288.8959,288.5762,288.6361,2544.0
2024-09-19 15:15:00,289.03,289.49,288.94,289.13,7737.0,288.736,289.1956,288.6461,288.8359,7737.0
2024-09-19 15:20:00,289.1,289.24,288.47,289.06,3552.0,288.806,288.9458,288.1766,288.766,3552.0
2024-09-19 15:25:00,289.12,289.78,289.1,289.69,3029.0,288.826,289.4853,288.806,289.3954,3029.0
2024-09-19 15:30:00,289.77,290.17,289.62,290.13,8346.0,289.4753,289.8749,289.3254,289.8349,8346.0
2024-09-19 15:35:00,290.02,290.87,290.01,290.87,2931.0,289.725,290.5742,289.7151,290.5742,2931.0
2024-09-19 15:40:00,290.88,291.28,290.65,290.84,11663.0,290.5842,290.9838,290.3544,290.5442,11663.0
2024-09-19 15:45:00,290.85,291.71,290.8,291.25,21140.0,290.5542,291.4133,290.5042,290.9538,21140.0
2024-09-19 15:50:00,291.19,291.31,290.3,290.93,21832.0,290.8939,291.0137,290.0048,290.6341,21832.0
2024-09-19 15:55:00,290.7,290.7,289.39,289.94,102255.0,290.4043,290.4043,289.0957,289.6451,102255.0
2024-09-20 09:30:00,286.97,290.67,281.6,290.39,141520.0,286.6781,290.3744,281.3136,290.0947,141520.0
2024-09-20 09:35:00,289.48,290.98,287.29,290.98,12631.0,289.1856,290.6841,286.9978,290.6841,12631.0
2024-09-20 09:40:00,290.01,293.8,290.01,292.37,5156.0,289.7151,293.5012,289.7151,292.0727,5156.0
2024-09-20 09:45:00,292.11,292.4,291.0,292.15,9246.0,291.8129,292.1026,290.704,291.8529,9246.0
2024-09-20 09:50:00,291.54,291.94,290.94,291.19,1600.0,291.2435,291.6431,290.6441,290.8939,1600.0
2024-09-20 09:55:00,290.59,291.39,288.7,288.85,15009.0,290.2945,291.0936,288.4064,288.5562,15009.0
2024-09-20 10:00:00,290.24,290.29,288.91,288.91,3341.0,289.9448,289.9948,288.6162,288.6162,3341.0
2024-09-20 10:05:00,288.75,289.65,288.75,289.23,7941.0,288.4563,289.3554,288.4563,288.9358,7941.0
2024-09-20 10:10:00,289.22,289.64,288.54,288.92,2057.0,288.9259,289.3454,288.2465,288.6262,2057.0
2024-09-20 10:15:00,289.05,290.22,289.05,289.9,5150.0,288.756,289.9248,288.756,289.6052,5150.0
2024-09-20 10:20:00,289.95,290.27,289.5,289.65,2353.0,289.6551,289.9748,289.2056,289.3554,2353.0
2024-09-20 10:25:00,289.42,290.17,289.38,289.8,3105.0,289.1257,289.8749,289.0857,289.5053,3105.0
2024-09-20 10:30:00,289.8,290.48,289.23,290.23,5137.0,289.5053,290.1846,288.9358,289.9348,5137.0
2024-09-20 10:35:00,289.98,290.58,289.83,290.56,3685.0,289.6851,290.2845,289.5352,290.2645,3685.0
2024-09-20 10:40:00,290.27,291.02,290.27,291.01,2134.0,289.9748,290.724,289.9748,290.714,2134.0
2024-09-20 10:45:00,290.72,290.72,289.55,289.8,4793.0,290.4243,290.4243,289.2555,289.5053,4793.0
2024-09-20 10:50:00,289.72,289.84,289.05,289.68,22857.0,289.4253,289.5452,288.756,289.3854,22857.0
2024-09-20 10:55:00,289.39,289.44,288.62,288.78,6339.0,289.0957,289.1456,288.3265,288.4863,6339.0
2024-09-20 11:00:00,288.78,288.99,288.23,288.4,4584.0,288.4863,288.6961,287.9369,288.1067,4584.0
2024-09-20 11:05:00,288.49,289.26,288.48,288.58,20563.0,288.1966,288.9658,288.1866,288.2865,20563.0
2024-09-20 11:10:00,288.57,288.57,287.76,288.2,6082.0,288.2765,288.2765,287.4673,287.9069,6082.0
2024-09-20 11:15:00,287.97,288.24,287.48,288.24,6555.0,287.6771,287.9469,287.1876,287.9469,6555.0
2024-09-20 11:20:00,288.25,288.39,288.0,288.13,1800.0,287.9568,288.0967,287.7071,287.837,1800.0
2024-09-20 11:25:00,288.11,288.21,287.83,287.91,2400.0,287.817,287.9169,287.5373,287.6172,2400.0
2024-09-20 11:30:00,287.92,288.06,287.32,288.05,6936.0,287.6272,287.767,287.0278,287.757,6936.0
2024-09-20 11:35:00,287.9,288.54,287.88,288.32,8135.0,287.6072,288.2465,287.5872,288.0268,8135.0
2024-09-20 11:40:00,288.31,289.7,288.3,289.36,4429.0,288.0168,289.4054,288.0068,289.0657,4429.0
2024-09-20 11:45:00,289.53,289.53,288.93,289.07,3963.0,289.2355,289.2355,288.6361,288.776,3963.0
2024-09-20 11:50:00,289.15,289.15,288.14,288.67,3735.0,288.8559,288.8559,287.847,288.3764,3735.0
2024-09-20 11:55:00,288.63,289.31,288.63,289.03,5488.0,288.3365,289.0158,288.3365,288.736,5488.0
2024-09-20 12:00:00,289.03,289.34,288.96,289.34,600.0,288.736,289.0457,288.6661,289.0457,600.0
2024-09-20 12:05:00,289.37,289.55,289.17,289.55,2020.0,289.0757,289.2555,288.8759,289.2555,2020.0
2024-09-20 12:10:00,289.7,289.73,289.08,289.43,3180.0,289.4054,289.4353,288.786,289.1356,3180.0
2024-09-20 12:15:00,289.48,289.57,289.23,289.3,1741.0,289.1856,289.2755,288.9358,289.0058,1741.0
2024-09-20 12:20:00,289.3,290.6,289.26,290.6,9942.0,289.0058,290.3045,288.9658,290.3045,9942.0
2024-09-20 12:25:00,290.6,290.6,290.19,290.21,5903.0,290.3045,290.3045,289.8949,289.9148,5903.0
2024-09-20 12:30:00,290.19,290.41,289.89,289.89,4045.0,289.8949,290.1146,289.5952,289.5952,4045.0
2024-09-20 12:35:00,289.98,290.24,289.57,290.0,16798.0,289.6851,289.9448,289.2755,289.7051,16798.0
2024-09-20 12:40:00,290.0,290.0,289.77,289.93,1100.0,289.7051,289.7051,289.4753,289.6351,1100.0
2024-09-20 12:45:00,290.08,290.3,289.92,290.3,800.0,289.785,290.0048,289.6251,290.0048,800.0
2024-09-20 12:50:00,290.32,291.05,290.23,291.05,6006.0,290.0247,290.754,289.9348,290.754,6006.0
2024-09-20 12:55:00,290.89,291.32,290.68,291.08,20347.0,290.5942,291.0237,290.3844,290.784,20347.0
2024-09-20 13:00:00,291.1,291.36,290.71,290.72,4380.0,290.8039,291.0637,290.4143,290.4243,4380.0
2024-09-20 13:05:00,290.83,291.26,290.75,290.75,9208.0,290.5342,290.9638,290.4543,290.4543,9208.0
2024-09-20 13:10:00,291.08,291.53,290.83,291.42,4505.0,290.784,291.2335,290.5342,291.1236,4505.0
2024-09-20 13:15:00,291.42,291.61,291.19,291.39,12645.0,291.1236,291.3134,290.8939,291.0936,12645.0
2024-09-20 13:20:00,291.39,291.5,290.72,290.72,3105.0,291.0936,291.2035,290.4243,290.4243,3105.0
2024-09-20 13:25:00,290.88,291.09,290.63,290.63,1565.0,290.5842,290.794,290.3344,290.3344,1565.0
2024-09-20 13:30:00,290.7,291.39,290.67,291.39,1822.0,290.4043,291.0936,290.3744,291.0936,1822.0
2024-09-20 13:35:00,291.39,291.76,291.12,291.4,4295.0,291.0936,291.4633,290.8239,291.1036,4295.0
2024-09-20 13:40:00,291.6,291.97,291.6,291.81,3704.0,291.3034,291.6731,291.3034,291.5132,3704.0
2024-09-20 13:45:00,291.76,291.89,291.36,291.37,4109.0,291.4633,291.5931,291.0637,291.0737,4109.0
2024-09-20 13:50:00,291.36,291.71,291.21,291.45,2201.0,291.0637,291.4133,290.9138,291.1536,2201.0
2024-09-20 13:55:00,291.55,291.91,291.51,291.9,1620.0,291.2535,291.6131,291.2135,291.6031,1620.0
2024-09-20 14:00:00,291.8,291.8,290.87,290.88,2201.0,291.5032,291.5032,290.5742,290.5842,2201.0
2024-09-20 14:05:00,290.8,291.05,290.26,290.38,5113.0,290.5042,290.754,289.9648,290.0847,5113.0
2024-09-20 14:10:00,290.6,291.03,290.6,290.66,1200.0,290.3045,290.734,290.3045,290.3644,1200.0
2024-09-20 14:15:00,290.72,290.72,290.59,290.59,400.0,290.4243,290.4243,290.2945,290.2945,400.0
2024-09-20 14:20:00,290.59,290.59,289.92,289.92,4210.0,290.2945,290.2945,289.6251,289.6251,4210.0
2024-09-20 14:25:00,289.99,290.05,289.92,290.05,600.0,289.6951,289.755,289.6251,289.755,600.0
2024-09-20 14:30:00,289.74,290.21,289.74,290.08,2873.0,289.4453,289.9148,289.4453,289.785,2873.0
2024-09-20 14:35:00,289.98,290.18,289.97,290.18,900.0,289.6851,289.8849,289.6751,289.8849,900.0
2024-09-20 14:40:00,290.22,290.41,289.95,290.24,4710.0,289.9248,290.1146,289.6551,289.9448,4710.0
2024-09-20 14:45:00,290.4,290.4,289.97,290.02,1871.0,290.1047,290.1047,289.6751,289.725,1871.0
2024-09-20 14:50:00,290.3,291.01,290.15,291.01,6061.0,290.0048,290.714,289.8549,290.714,6061.0
2024-09-20 14:55:00,290.58,291.03,290.45,290.85,3847.0,290.2845,290.734,290.1546,290.5542,3847.0
2024-09-20 15:00:00,290.94,291.13,290.63,291.05,2650.0,290.6441,290.8339,290.3344,290.754,2650.0
2024-09-20 15:05:00,291.17,291.29,290.88,291.0,7280.0,290.8739,290.9937,290.5842,290.704,7280.0
2024-09-20 15:10:00,290.99,290.99,290.75,290.95,2912.0,290.6941,290.6941,290.4543,290.6541,2912.0
2024-09-20 15:15:00,291.03,291.37,290.95,291.28,5403.0,290.734,291.0737,290.6541,290.9838,5403.0
2024-09-20 15:20:00,291.26,291.73,291.26,291.28,5914.0,290.9638,291.4333,290.9638,290.9838,5914.0
2024-09-20 15:25:00,291.37,291.57,291.24,291.51,7840.0,291.0737,291.2735,290.9438,291.2135,7840.0
2024-09-20 15:30:00,291.51,291.51,291.03,291.04,6435.0,291.2135,291.2135,290.734,290.744,6435.0
2024-09-20 15:35:00,291.03,291.66,290.92,291.43,5981.0,290.734,291.3634,290.6241,291.1336,5981.0
2024-09-20 15:40:00,291.43,291.65,291.22,291.54,8376.0,291.1336,291.3534,290.9238,291.2435,8376.0
2024-09-20 15:45:00,291.44,291.65,290.79,290.8,7904.0,291.1436,291.3534,290.4943,290.5042,7904.0
2024-09-20 15:50:00,291.06,291.18,290.63,290.91,10441.0,290.764,290.8839,290.3344,290.6141,10441.0
2024-09-20 15:55:00,290.99,291.5,290.33,290.9,63160.0,290.6941,291.2035,290.0347,290.6041,63160.0
2024-09-23 09:30:00,293.41,295.34,291.16,294.23,20887.0,293.1116,295.0396,290.8639,293.9308,20887.0
2024-09-23 09:35:00,293.94,295.24,293.57,295.24,3808.0,293.6411,294.9397,293.2714,294.9397,3808.0
2024-09-23 09:40:00,295.0,295.51,294.24,295.51,6064.0,294.7,295.2095,293.9407,295.2095,6064.0
2024-09-23 09:45:00,296.22,297.21,294.0,295.46,13580.0,295.9187,296.9077,293.701,295.1595,13580.0
2024-09-23 09:50:00,296.35,296.35,295.5,295.5,2818.0,296.0486,296.0486,295.1995,295.1995,2818.0
2024-09-23 09:55:00,296.44,296.61,295.73,296.61,3895.0,296.1385,296.3083,295.4292,296.3083,3895.0
2024-09-23 10:00:00,297.26,297.27,295.99,296.23,3608.0,296.9577,296.9677,295.689,295.9287,3608.0
2024-09-23 10:05:00,296.37,296.59,296.1,296.11,1000.0,296.0686,296.2884,295.7989,295.8088,1000.0
2024-09-23 10:10:00,296.63,296.8,295.51,295.51,2113.0,296.3283,296.4981,295.2095,295.2095,2113.0
2024-09-23 10:15:00,295.48,295.85,295.37,295.58,1899.0,295.1795,295.5491,295.0696,295.2794,1899.0
2024-09-23 10:20:00,295.68,296.15,295.68,295.68,650.0,295.3793,295.8488,295.3793,295.3793,650.0
2024-09-23 10:25:00,295.56,295.96,295.53,295.89,1485.0,295.2594,295.659,295.2294,295.5891,1485.0
2024-09-23 10:30:00,295.53,295.76,295.35,295.43,3478.0,295.2294,295.4592,295.0496,295.1295,3478.0
2024-09-23 10:35:00,295.56,295.86,295.08,295.35,3199.0,295.2594,295.5591,294.7799,295.0496,3199.0
2024-09-23 10:40:00,295.56,296.91,295.54,296.56,6916.0,295.2594,296.608,295.2394,296.2584,6916.0
2024-09-23 10:45:00,296.41,296.83,295.26,295.29,7204.0,296.1085,296.5281,294.9597,294.9897,7204.0
2024-09-23 10:50:00,295.18,295.39,294.95,295.15,3139.0,294.8798,295.0896,294.65,294.8498,3139.0
2024-09-23 10:55:00,295.01,295.38,294.68,294.88,4700.0,294.71,295.0796,294.3803,294.5801,4700.0
2024-09-23 11:00:00,294.88,294.88,293.96,293.96,5867.0,294.5801,294.5801,293.661,293.661,5867.0
2024-09-23 11:05:00,293.91,294.15,292.85,292.86,3919.0,293.6111,293.8508,292.5522,292.5622,3919.0
2024-09-23 11:10:00,293.22,293.72,293.12,293.49,13420.0,292.9218,293.4213,292.8219,293.1915,13420.0
2024-09-23 11:15:00,293.19,293.72,292.86,293.72,2105.0,292.8918,293.4213,292.5622,293.4213,2105.0
2024-09-23 11:20:00,293.65,293.71,293.35,293.5,1937.0,293.3513,293.4113,293.0517,293.2015,1937.0
2024-09-23 11:25:00,293.68,293.68,293.23,293.24,797.0,293.3813,293.3813,292.9318,292.9418,797.0
2024-09-23 11:30:00,293.56,294.04,293.21,293.97,2085.0,293.2614,293.741,292.9118,293.671,2085.0
2024-09-23 11:35:00,293.98,295.39,293.98,295.39,3849.0,293.681,295.0896,293.681,295.0896,3849.0
2024-09-23 11:40:00,295.56,295.83,295.42,295.81,4610.0,295.2594,295.5291,295.1195,295.5092,4610.0
2024-09-23 11:45:00,295.83,295.83,295.33,295.47,2002.0,295.5291,295.5291,295.0296,295.1695,2002.0
2024-09-23 11:50:00,295.86,295.89,295.57,295.89,475.0,295.5591,295.5891,295.2694,295.5891,475.0
2024-09-23 11:55:00,295.59,295.62,295.2,295.44,1600.0,295.2894,295.3193,294.8998,295.1395,1600.0
2024-09-23 12:00:00,295.27,295.34,295.0,295.24,4135.0,294.9697,295.0396,294.7,294.9397,4135.0
2024-09-23 12:05:00,295.13,295.49,295.13,295.24,1519.0,294.8298,295.1895,294.8298,294.9397,1519.0
2024-09-23 12:10:00,295.17,295.28,294.63,294.85,3881.0,294.8698,294.9797,294.3304,294.5501,3881.0
2024-09-23 12:15:00,294.57,295.14,294.49,295.14,2051.0,294.2704,294.8398,294.1905,294.8398,2051.0
2024-09-23 12:20:00,295.36,295.94,295.36,295.63,800.0,295.0596,295.639,295.0596,295.3293,800.0
2024-09-23 12:25:00,295.86,295.86,295.59,295.65,628.0,295.5591,295.5591,295.2894,295.3493,628.0
2024-09-23 12:30:00,295.73,295.91,295.52,295.75,8045.0,295.4292,295.6091,295.2194,295.4492,8045.0
2024-09-23 12:35:00,296.0,296.56,296.0,296.56,5113.0,295.699,296.2584,295.699,296.2584,5113.0
2024-09-23 12:40:00,296.23,297.62,296.23,297.46,9197.0,295.9287,297.3173,295.9287,297.1575,9197.0
2024-09-23 12:45:00,297.46,297.48,297.07,297.26,7663.0,297.1575,297.1775,296.7679,296.9577,7663.0
2024-09-23 12:50:00,297.49,298.17,297.46,298.17,2912.0,297.1874,297.8668,297.1575,297.8668,2912.0
2024-09-23 12:55:00,298.19,298.19,297.44,298.08,2175.0,297.8867,297.8867,297.1375,297.7768,2175.0
2024-09-23 13:00:00,298.1,298.1,297.37,297.56,9924.0,297.7968,297.7968,297.0676,297.2574,9924.0
2024-09-23 13:05:00,297.38,297.93,297.38,297.66,1368.0,297.0776,297.627,297.0776,297.3573,1368.0
2024-09-23 13:10:00,297.67,297.92,297.35,297.72,7858.0,297.3673,297.617,297.0476,297.4172,7858.0
2024-09-23 13:15:00,297.47,298.0,297.23,297.75,3417.0,297.1675,297.6969,296.9277,297.4472,3417.0
2024-09-23 13:20:00,298.17,298.17,297.79,297.89,1400.0,297.8668,297.8668,297.4871,297.587,1400.0
2024-09-23 13:25:00,297.92,298.06,297.5,297.86,4541.0,297.617,297.7569,297.1974,297.5571,4541.0
2024-09-23 13:30:00,297.89,297.93,297.71,297.93,3545.0,297.587,297.627,297.4072,297.627,3545.0
2024-09-23 13:35:00,297.9,297.98,297.5,297.7,5927.0,297.597,297.6769,297.1974,297.3972,5927.0
2024-09-23 13:40:00,297.69,297.91,297.06,297.06,3097.0,297.3872,297.607,296.7579,296.7579,3097.0
2024-09-23 13:45:00,297.32,297.33,296.51,296.51,2038.0,297.0176,297.0276,296.2084,296.2084,2038.0
2024-09-23 13:50:00,296.48,297.01,296.12,296.12,2925.0,296.1785,296.7079,295.8188,295.8188,2925.0
2024-09-23 13:55:00,296.47,296.79,296.12,296.42,2157.0,296.1685,296.4882,295.8188,296.1185,2157.0
2024-09-23 14:00:00,296.28,296.42,296.03,296.09,3431.0,295.9787,296.1185,295.7289,295.7889,3431.0
2024-09-23 14:05:00,296.2,296.2,295.57,295.76,1983.0,295.8988,295.8988,295.2694,295.4592,1983.0
2024-09-23 14:10:00,295.68,295.77,295.04,295.04,3025.0,295.3793,295.4692,294.7399,294.7399,3025.0
2024-09-23 14:15:00,295.04,295.7,295.04,295.7,3604.0,294.7399,295.3993,294.7399,295.3993,3604.0
2024-09-23 14:20:00,295.38,295.97,295.37,295.68,3867.0,295.0796,295.669,295.0696,295.3793,3867.0
2024-09-23 14:25:00,295.51,295.99,295.31,295.72,6180.0,295.2095,295.689,295.0097,295.4192,6180.0
2024-09-23 14:30:00,295.46,296.34,295.45,296.06,4316.0,295.1595,296.0386,295.1495,295.7589,4316.0
2024-09-23 14:35:00,296.24,296.86,296.11,296.86,7314.0,295.9387,296.5581,295.8088,296.5581,7314.0
2024-09-23 14:40:00,296.59,297.05,296.58,297.02,1500.0,296.2884,296.7479,296.2784,296.7179,1500.0
2024-09-23 14:45:00,296.8,296.88,296.59,296.88,1859.0,296.4981,296.5781,296.2884,296.5781,1859.0
2024-09-23 14:50:00,296.78,296.84,296.17,296.19,7897.0,296.4782,296.5381,295.8688,295.8888,7897.0
2024-09-23 14:55:00,296.15,296.38,295.89,296.15,1975.0,295.8488,296.0786,295.5891,295.8488,1975.0
2024-09-23 15:00:00,296.11,296.53,296.01,296.5,2706.0,295.8088,296.2284,295.7089,296.1985,2706.0
2024-09-23 15:05:00,296.22,296.45,295.88,296.02,21417.0,295.9187,296.1485,295.5791,295.7189,21417.0
2024-09-23 15:10:00,296.04,296.42,295.96,296.11,6411.0,295.7389,296.1185,295.659,295.8088,6411.0
2024-09-23 15:15:00,296.1,296.34,295.94,296.13,2602.0,295.7989,296.0386,295.639,295.8288,2602.0
2024-09-23 15:20:00,296.1,296.3,296.1,296.28,1826.0,295.7989,295.9987,295.7989,295.9787,1826.0
2024-09-23 15:25:00,296.28,296.84,296.26,296.59,9913.0,295.9787,296.5381,295.9587,296.2884,9913.0
2024-09-23 15:30:00,296.55,296.55,295.66,295.9,5975.0,296.2484,296.2484,295.3593,295.5991,5975.0
2024-09-23 15:35:00,295.85,296.09,295.45,295.49,5553.0,295.5491,295.7889,295.1495,295.1895,5553.0
2024-09-23 15:40:00,295.45,295.49,294.92,294.95,8743.0,295.1495,295.1895,294.6201,294.65,8743.0
2024-09-23 15:45:00,294.95,295.63,294.95,295.63,9599.0,294.65,295.3293,294.65,295.3293,9599.0
2024-09-23 15:50:00,295.47,296.1,295.44,296.1,9678.0,295.1695,295.7989,295.1395,295.7989,9678.0
2024-09-23 15:55:00,296.1,296.54,295.91,295.92,37741.0,295.7989,296.2384,295.6091,295.619,37741.0
2024-09-24 09:30:00,296.05,298.09,295.22,296.68,20755.0,295.7489,297.7868,294.9198,296.3783,20755.0
2024-09-24 09:35:00,297.25,297.25,296.19,296.47,2366.0,296.9477,296.9477,295.8888,296.1685,2366.0
2024-09-24 09:40:00,296.45,296.76,295.93,296.52,1000.0,296.1485,296.4582,295.629,296.2184,1000.0
2024-09-24 09:45:00,296.32,296.99,296.29,296.97,1310.0,296.0186,296.688,295.9887,296.668,1310.0
2024-09-24 09:50:00,296.43,296.83,295.18,296.27,4179.0,296.1285,296.5281,294.8798,295.9687,4179.0
2024-09-24 09:55:00,296.17,296.53,295.59,296.53,2134.0,295.8688,296.2284,295.2894,296.2284,2134.0
2024-09-24 10:00:00,295.84,296.04,294.7,295.65,3277.0,295.5391,295.7389,294.4003,295.3493,3277.0
2024-09-24 10:05:00,296.47,297.33,296.44,297.33,3961.0,296.1685,297.0276,296.1385,297.0276,3961.0
2024-09-24 10:10:00,297.76,297.77,296.32,296.86,4829.0,297.4572,297.4672,296.0186,296.5581,4829.0
2024-09-24 10:15:00,297.73,297.73,297.22,297.31,1162.0,297.4272,297.4272,296.9177,297.0076,1162.0
2024-09-24 10:20:00,297.26,297.29,296.43,296.83,935.0,296.9577,296.9876,296.1285,296.5281,935.0
2024-09-24 10:25:00,297.04,297.05,295.62,295.62,3822.0,296.7379,296.7479,295.3193,295.3193,3822.0
2024-09-24 10:30:00,296.05,296.14,295.56,295.67,2076.0,295.7489,295.8388,295.2594,295.3693,2076.0
2024-09-24 10:35:00,295.47,295.47,294.79,294.8,1380.0,295.1695,295.1695,294.4902,294.5002,1380.0
2024-09-24 10:40:00,295.19,295.43,294.78,295.36,1646.0,294.8898,295.1295,294.4802,295.0596,1646.0
2024-09-24 10:45:00,295.35,295.35,294.46,295.12,4275.0,295.0496,295.0496,294.1605,294.8199,4275.0
2024-09-24 10:50:00,295.17,295.38,295.01,295.3,1409.0,294.8698,295.0796,294.71,294.9997,1409.0
2024-09-24 10:55:00,295.74,296.08,295.59,295.61,3543.0,295.4392,295.7789,295.2894,295.3094,3543.0
2024-09-24 11:00:00,295.55,295.69,295.23,295.23,814.0,295.2494,295.3893,294.9297,294.9297,814.0
2024-09-24 11:05:00,295.61,295.86,295.4,295.86,2485.0,295.3094,295.5591,295.0996,295.5591,2485.0
2024-09-24 11:10:00,295.51,295.83,295.49,295.69,1300.0,295.2095,295.5291,295.1895,295.3893,1300.0
2024-09-24 11:15:00,295.48,295.94,295.48,295.7,700.0,295.1795,295.639,295.1795,295.3993,700.0
2024-09-24 11:20:00,295.7,295.9,295.32,295.73,2056.0,295.3993,295.5991,295.0197,295.4292,2056.0
2024-09-24 11:25:00,295.72,295.93,295.45,295.67,3173.0,295.4192,295.629,295.1495,295.3693,3173.0
2024-09-24 11:30:00,295.65,296.15,295.57,296.15,1190.0,295.3493,295.8488,295.2694,295.8488,1190.0
2024-09-24 11:35:00,296.03,296.03,295.36,295.68,1010.0,295.7289,295.7289,295.0596,295.3793,1010.0
2024-09-24 11:40:00,295.49,295.64,295.49,295.64,300.0,295.1895,295.3393,295.1895,295.3393,300.0
2024-09-24 11:45:00,295.42,295.53,295.04,295.36,3434.0,295.1195,295.2294,294.7399,295.0596,3434.0
2024-09-24 11:50:00,295.36,296.29,295.3,296.03,3273.0,295.0596,295.9887,294.9997,295.7289,3273.0
2024-09-24 11:55:00,296.03,296.03,295.54,295.92,2325.0,295.7289,295.7289,295.2394,295.619,2325.0
2024-09-24 12:00:00,296.01,296.23,296.0,296.06,1100.0,295.7089,295.9287,295.699,295.7589,1100.0
2024-09-24 12:05:00,296.05,296.29,295.93,296.11,1895.0,295.7489,295.9887,295.629,295.8088,1895.0
2024-09-24 12:10:00,296.42,296.64,296.18,296.18,620.0,296.1185,296.3383,295.8788,295.8788,620.0
2024-09-24 12:15:00,296.44,296.72,296.08,296.31,1380.0,296.1385,296.4182,295.7789,296.0086,1380.0
2024-09-24 12:20:00,296.53,296.64,296.4,296.4,900.0,296.2284,296.3383,296.0986,296.0986,900.0
2024-09-24 12:25:00,296.54,296.55,296.04,296.52,1445.0,296.2384,296.2484,295.7389,296.2184,1445.0
2024-09-24 12:30:00,296.37,296.46,296.09,296.37,5153.0,296.0686,296.1585,295.7889,296.0686,5153.0
2024-09-24 12:35:00,296.25,296.52,296.17,296.51,1544.0,295.9487,296.2184,295.8688,296.2084,1544.0
2024-09-24 12:40:00,296.5,297.16,296.42,297.02,7131.0,296.1985,296.8578,296.1185,296.7179,7131.0
2024-09-24 12:45:00,297.24,297.6,297.02,297.19,3748.0,296.9377,297.2973,296.7179,296.8877,3748.0
2024-09-24 12:50:00,297.13,297.52,297.13,297.13,1323.0,296.8278,297.2174,296.8278,296.8278,1323.0
2024-09-24 12:55:00,297.03,297.03,296.77,296.78,1962.0,296.7279,296.7279,296.4682,296.4782,1962.0
2024-09-24 13:00:00,296.8,296.8,296.57,296.57,1079.0,296.4981,296.4981,296.2684,296.2684,1079.0
2024-09-24 13:05:00,296.71,296.71,296.48,296.48,600.0,296.4082,296.4082,296.1785,296.1785,600.0
2024-09-24 13:10:00,296.47,296.86,296.37,296.86,2573.0,296.1685,296.5581,296.0686,296.5581,2573.0
2024-09-24 13:15:00,296.77,296.86,296.49,296.5,1400.0,296.4682,296.5581,296.1885,296.1985,1400.0
2024-09-24 13:20:00,296.69,296.85,296.53,296.68,883.0,296.3883,296.5481,296.2284,296.3783,883.0
2024-09-24 13:25:00,296.58,296.7,296.37,296.7,1243.0,296.2784,296.3982,296.0686,296.3982,1243.0
2024-09-24 13:30:00,296.5,296.72,296.5,296.72,410.0,296.1985,296.4182,296.1985,296.4182,410.0
2024-09-24 13:35:00,296.5,296.72,296.48,296.49,300.0,296.1985,296.4182,296.1785,296.1885,300.0
2024-09-24 13:40:00,296.59,296.79,296.26,296.64,4507.0,296.2884,296.4882,295.9587,296.3383,4507.0
2024-09-24 13:45:00,296.63,296.78,296.39,296.47,2077.0,296.3283,296.4782,296.0886,296.1685,2077.0
2024-09-24 13:50:00,296.37,296.44,296.37,296.42,512.0,296.0686,296.1385,296.0686,296.1185,512.0
2024-09-24 13:55:00,296.38,296.75,296.29,296.75,3352.0,296.0786,296.4482,295.9887,296.4482,3352.0
2024-09-24 14:00:00,296.76,296.83,296.44,296.73,1913.0,296.4582,296.5281,296.1385,296.4282,1913.0
2024-09-24 14:05:00,296.52,296.8,296.52,296.8,1500.0,296.2184,296.4981,296.2184,296.4981,1500.0
2024-09-24 14:10:00,296.65,296.76,296.55,296.55,610.0,296.3483,296.4582,296.2484,296.2484,610.0
2024-09-24 14:15:00,296.75,297.12,296.57,296.81,3709.0,296.4482,296.8178,296.2684,296.5081,3709.0
2024-09-24 14:20:00,297.02,297.12,296.75,296.97,2137.0,296.7179,296.8178,296.4482,296.668,2137.0
2024-09-24 14:25:00,297.0,297.21,297.0,297.03,2154.0,296.6979,296.9077,296.6979,296.7279,2154.0
2024-09-24 14:30:00,297.07,297.19,296.65,297.19,3551.0,296.7679,296.8877,296.3483,296.8877,3551.0
2024-09-24 14:35:00,297.37,297.53,297.24,297.53,728.0,297.0676,297.2274,296.9377,297.2274,728.0
2024-09-24 14:40:00,297.52,297.68,297.23,297.68,1245.0,297.2174,297.3773,296.9277,297.3773,1245.0
2024-09-24 14:45:00,297.6,297.69,297.12,297.13,2083.0,297.2973,297.3872,296.8178,296.8278,2083.0
2024-09-24 14:50:00,297.38,297.91,297.35,297.91,9957.0,297.0776,297.607,297.0476,297.607,9957.0
2024-09-24 14:55:00,297.83,297.9,297.36,297.78,11006.0,297.5271,297.597,297.0576,297.4771,11006.0
2024-09-24 15:00:00,297.5,298.0,297.5,297.73,1731.0,297.1974,297.6969,297.1974,297.4272,1731.0
2024-09-24 15:05:00,297.74,297.92,297.65,297.84,1789.0,297.4372,297.617,297.3473,297.5371,1789.0
2024-09-24 15:10:00,297.69,298.07,297.65,297.96,13477.0,297.3872,297.7669,297.3473,297.657,13477.0
2024-09-24 15:15:00,298.03,298.14,297.77,298.0,4070.0,297.7269,297.8368,297.4672,297.6969,4070.0
2024-09-24 15:20:00,297.81,298.1,297.8,297.96,1894.0,297.5071,297.7968,297.4971,297.657,1894.0
2024-09-24 15:25:00,297.79,297.93,297.62,297.89,3439.0,297.4871,297.627,297.3173,297.587,3439.0
2024-09-24 15:30:00,297.86,298.09,297.67,297.94,4152.0,297.5571,297.7868,297.3673,297.637,4152.0
2024-09-24 15:35:00,297.76,297.9,297.62,297.78,7968.0,297.4572,297.597,297.3173,297.4771,7968.0
2024-09-24 15:40:00,297.73,298.32,297.72,298.25,4963.0,297.4272,298.0166,297.4172,297.9467,4963.0
2024-09-24 15:45:00,298.16,298.44,298.03,298.11,11030.0,297.8568,298.1365,297.7269,297.8068,11030.0
2024-09-24 15:50:00,298.25,298.26,297.8,298.0,8795.0,297.9467,297.9567,297.4971,297.6969,8795.0
2024-09-24 15:55:00,297.88,298.49,297.74,298.32,38576.0,297.577,298.1864,297.4372,298.0166,38576.0
2024-09-25 09:30:00,299.02,300.66,299.02,299.43,36664.0,298.7159,300.3542,298.7159,299.1255,36664.0
2024-09-25 09:35:00,299.27,299.9,298.8,299.8,3020.0,298.9656,299.595,298.4961,299.4951,3020.0
2024-09-25 09:40:00,299.25,299.48,298.59,298.91,3668.0,298.9457,299.1754,298.2863,298.606,3668.0
2024-09-25 09:45:00,298.39,298.88,298.15,298.88,1704.0,298.0865,298.576,297.8468,298.576,1704.0
2024-09-25 09:50:00,298.76,298.76,298.07,298.31,1186.0,298.4562,298.4562,297.7669,298.0066,1186.0
2024-09-25 09:55:00,298.51,300.0,298.31,300.0,4962.0,298.2064,299.6949,298.0066,299.6949,4962.0
2024-09-25 10:00:00,299.81,300.8,299.39,300.8,14165.0,299.5051,300.4941,299.0855,300.4941,14165.0
2024-09-25 10:05:00,300.53,301.22,300.31,301.01,3883.0,300.2244,300.9137,300.0046,300.7039,3883.0
2024-09-25 10:10:00,300.96,301.35,299.85,300.07,7666.0,300.6539,301.0435,299.545,299.7648,7666.0
2024-09-25 10:15:00,300.07,300.07,299.47,299.54,661.0,299.7648,299.7648,299.1654,299.2354,661.0
2024-09-25 10:20:00,299.84,299.84,298.86,299.08,1640.0,299.5351,299.5351,298.5561,298.7758,1640.0
2024-09-25 10:25:00,299.08,299.08,298.34,298.34,5776.0,298.7758,298.7758,298.0366,298.0366,5776.0
2024-09-25 10:30:00,298.31,298.7,298.0,298.46,2237.0,298.0066,298.3962,297.6969,298.1565,2237.0
2024-09-25 10:35:00,298.4,299.16,298.4,299.04,1638.0,298.0965,298.8557,298.0965,298.7359,1638.0
2024-09-25 10:40:00,299.13,299.94,298.99,299.49,10444.0,298.8258,299.635,298.6859,299.1854,10444.0
2024-09-25 10:45:00,299.49,300.32,299.47,299.94,11355.0,299.1854,300.0146,299.1654,299.635,11355.0
2024-09-25 10:50:00,299.95,300.29,299.91,299.91,450.0,299.6449,299.9846,299.605,299.605,450.0
2024-09-25 10:55:00,299.65,300.04,299.45,299.52,4093.0,299.3452,299.7349,299.1455,299.2154,4093.0
2024-09-25 11:00:00,299.38,299.89,299.16,299.58,2880.0,299.0755,299.585,298.8557,299.2753,2880.0
2024-09-25 11:05:00,299.46,300.17,299.2,299.21,2743.0,299.1554,299.8647,298.8957,298.9057,2743.0
2024-09-25 11:10:00,299.5,299.5,299.03,299.11,1637.0,299.1954,299.1954,298.7259,298.8058,1637.0
2024-09-25 11:15:00,299.1,299.45,299.1,299.42,900.0,298.7958,299.1455,298.7958,299.1155,900.0
2024-09-25 11:20:00,299.44,299.49,299.03,299.13,2002.0,299.1355,299.1854,298.7259,298.8258,2002.0
2024-09-25 11:25:00,299.13,299.19,298.8,299.0,5116.0,298.8258,298.8857,298.4961,298.6959,5116.0
2024-09-25 11:30:00,299.0,299.03,298.98,299.03,606.0,298.6959,298.7259,298.6759,298.7259,606.0
2024-09-25 11:35:00,299.04,299.98,299.0,299.98,3945.0,298.7359,299.6749,298.6959,299.6749,3945.0
2024-09-25 11:40:00,299.98,300.01,299.72,300.01,872.0,299.6749,299.7049,299.4152,299.7049,872.0
2024-09-25 11:45:00,300.01,300.73,300.01,300.46,3740.0,299.7049,300.4241,299.7049,300.1544,3740.0
2024-09-25 11:50:00,300.18,300.48,299.97,300.14,2500.0,299.8747,300.1744,299.6649,299.8347,2500.0
2024-09-25 11:55:00,300.45,300.54,300.14,300.44,2176.0,300.1444,300.2343,299.8347,300.1344,2176.0
2024-09-25 12:00:00,300.42,300.83,300.22,300.7,4112.0,300.1145,300.524,299.9147,300.3942,4112.0
2024-09-25 12:05:00,301.04,301.62,300.94,301.59,6986.0,300.7338,301.3132,300.6339,301.2833,6986.0
2024-09-25 12:10:00,301.87,302.24,301.64,302.24,1520.0,301.563,301.9326,301.3332,301.9326,1520.0
2024-09-25 12:15:00,301.98,301.98,301.3,301.3,1420.0,301.6729,301.6729,300.9936,300.9936,1420.0
2024-09-25 12:20:00,301.23,301.51,301.22,301.51,200.0,300.9236,301.2034,300.9137,301.2034,200.0
2024-09-25 12:25:00,301.37,301.37,301.15,301.15,884.0,301.0635,301.0635,300.8437,300.8437,884.0
2024-09-25 12:30:00,301.16,301.19,300.82,301.15,1186.0,300.8537,300.8837,300.5141,300.8437,1186.0
2024-09-25 12:35:00,300.87,301.06,300.86,300.93,738.0,300.564,300.7538,300.554,300.6239,738.0
2024-09-25 12:40:00,301.06,301.07,301.06,301.07,1425.0,300.7538,300.7638,300.7538,300.7638,1425.0
2024-09-25 12:45:00,301.24,301.3,301.05,301.06,712.0,300.9336,300.9936,300.7438,300.7538,712.0
2024-09-25 12:50:00,301.07,301.74,301.07,301.74,3395.0,300.7638,301.4331,300.7638,301.4331,3395.0
2024-09-25 12:55:00,301.89,301.91,300.86,300.94,3444.0,301.583,301.6029,300.554,300.6339,3444.0
2024-09-25 13:00:00,300.72,301.16,300.46,300.81,1876.0,300.4142,300.8537,300.1544,300.5041,1876.0
2024-09-25 13:05:00,300.69,301.04,300.61,301.04,850.0,300.3842,300.7338,300.3043,300.7338,850.0
2024-09-25 13:10:00,301.06,301.54,300.81,301.07,8492.0,300.7538,301.2333,300.5041,300.7638,8492.0
2024-09-25 13:15:00,300.97,301.46,300.96,301.44,895.0,300.6639,301.1534,300.6539,301.1334,895.0
2024-09-25 13:20:00,301.43,301.63,301.42,301.42,1316.0,301.1234,301.3232,301.1134,301.1134,1316.0
2024-09-25 13:25:00,301.22,301.5,301.22,301.49,929.0,300.9137,301.1934,300.9137,301.1834,929.0
2024-09-25 13:30:00,301.37,301.4,301.08,301.3,2976.0,301.0635,301.0935,300.7738,300.9936,2976.0
2024-09-25 13:35:00,301.17,301.39,300.83,301.39,2210.0,300.8637,301.0835,300.524,301.0835,2210.0
2024-09-25 13:40:00,301.21,301.21,300.61,300.61,993.0,300.9037,300.9037,300.3043,300.3043,993.0
2024-09-25 13:45:00,300.84,300.92,300.38,300.59,1856.0,300.534,300.614,300.0745,300.2843,1856.0
2024-09-25 13:50:00,300.71,300.71,300.65,300.65,300.0,300.4042,300.4042,300.3442,300.3442,300.0
2024-09-25 13:55:00,300.73,301.22,300.73,301.03,6049.0,300.4241,300.9137,300.4241,300.7238,6049.0
2024-09-25 14:00:00,300.63,300.63,300.18,300.38,4278.0,300.3243,300.3243,299.8747,300.0745,4278.0
2024-09-25 14:05:00,300.53,300.54,300.02,300.2,1252.0,300.2244,300.2343,299.7149,299.8947,1252.0
2024-09-25 14:10:00,300.0,300.11,299.95,299.95,1150.0,299.6949,299.8048,299.6449,299.6449,1150.0
2024-09-25 14:15:00,299.85,300.0,299.57,299.57,1542.0,299.545,299.6949,299.2653,299.2653,1542.0
2024-09-25 14:20:00,299.92,299.95,299.64,299.73,704.0,299.615,299.6449,299.3353,299.4252,704.0
2024-09-25 14:25:00,299.94,300.0,299.77,299.77,1501.0,299.635,299.6949,299.4651,299.4651,1501.0
2024-09-25 14:30:00,299.91,300.15,299.82,300.06,3033.0,299.605,299.8447,299.5151,299.7548,3033.0
2024-09-25 14:35:00,300.15,300.15,299.82,299.96,2350.0,299.8447,299.8447,299.5151,299.6549,2350.0
2024-09-25 14:40:00,300.01,300.01,299.72,299.8,897.0,299.7049,299.7049,299.4152,299.4951,897.0
2024-09-25 14:45:00,299.74,299.74,299.55,299.55,904.0,299.4352,299.4352,299.2453,299.2453,904.0
2024-09-25 14:50:00,299.75,299.79,299.75,299.79,533.0,299.4451,299.4851,299.4451,299.4851,533.0
2024-09-25 14:55:00,299.53,299.68,299.47,299.5,1554.0,299.2254,299.3752,299.1654,299.1954,1554.0
2024-09-25 15:00:00,299.58,299.96,299.42,299.96,977.0,299.2753,299.6549,299.1155,299.6549,977.0
2024-09-25 15:05:00,299.77,299.78,299.37,299.37,1876.0,299.4651,299.4751,299.0655,299.0655,1876.0
2024-09-25 15:10:00,299.61,299.61,299.19,299.19,1673.0,299.3053,299.3053,298.8857,298.8857,1673.0
2024-09-25 15:15:00,299.26,299.29,298.59,298.81,9386.0,298.9556,298.9856,298.2863,298.5061,9386.0
2024-09-25 15:20:00,298.72,298.8,298.27,298.47,5403.0,298.4162,298.4961,297.9667,298.1664,5403.0
2024-09-25 15:25:00,298.47,298.6,298.08,298.4,3108.0,298.1664,298.2963,297.7768,298.0965,3108.0
2024-09-25 15:30:00,298.09,298.09,297.44,297.57,4060.0,297.7868,297.7868,297.1375,297.2674,4060.0
2024-09-25 15:35:00,297.4,297.66,297.0,297.12,9357.0,297.0975,297.3573,296.6979,296.8178,9357.0
2024-09-25 15:40:00,297.1,297.81,297.03,297.58,5242.0,296.7978,297.5071,296.7279,297.2774,5242.0
2024-09-25 15:45:00,297.69,298.09,297.55,297.99,4110.0,297.3872,297.7868,297.2474,297.6869,4110.0
2024-09-25 15:50:00,298.11,298.13,297.34,297.54,6846.0,297.8068,297.8268,297.0376,297.2374,6846.0
2024-09-25 15:55:00,297.42,298.03,296.83,297.79,69906.0,297.1175,297.7269,296.5281,297.4871,69906.0
2024-09-26 09:30:00,301.4,301.8,300.9,301.46,20894.0,301.0935,301.4931,300.594,301.1534,20894.0
2024-09-26 09:35:00,301.99,306.5,301.75,305.36,12550.0,301.6829,306.1883,301.4431,305.0494,12550.0
2024-09-26 09:40:00,305.34,305.65,302.97,303.35,8891.0,305.0295,305.3391,302.6619,303.0415,8891.0
2024-09-26 09:45:00,304.83,304.94,304.04,304.37,4296.0,304.52,304.6299,303.7308,304.0604,4296.0
2024-09-26 09:50:00,304.02,304.77,303.55,304.07,18776.0,303.7108,304.46,303.2413,303.7608,18776.0
2024-09-26 09:55:00,303.89,303.98,303.32,303.87,5093.0,303.5809,303.6708,303.0115,303.561,5093.0
2024-09-26 10:00:00,303.99,306.19,302.21,302.56,11772.0,303.6808,305.8786,301.9026,302.2523,11772.0
2024-09-26 10:05:00,302.56,303.0,301.86,302.03,5517.0,302.2523,302.6918,301.553,301.7228,5517.0
2024-09-26 10:10:00,302.17,302.84,301.7,302.63,2672.0,301.8627,302.532,301.3932,302.3222,2672.0
2024-09-26 10:15:00,302.3,302.67,301.89,301.98,10994.0,301.9926,302.3622,301.583,301.6729,10994.0
2024-09-26 10:20:00,301.48,301.48,300.3,300.71,2499.0,301.1734,301.1734,299.9946,300.4042,2499.0
2024-09-26 10:25:00,300.58,300.83,300.15,300.2,2753.0,300.2743,300.524,299.8447,299.8947,2753.0
2024-09-26 10:30:00,300.42,301.42,300.42,301.31,1855.0,300.1145,301.1134,300.1145,301.0036,1855.0
2024-09-26 10:35:00,301.43,301.8,301.42,301.72,619.0,301.1234,301.4931,301.1134,301.4131,619.0
2024-09-26 10:40:00,301.91,302.0,301.23,301.76,3523.0,301.6029,301.6929,300.9236,301.4531,3523.0
2024-09-26 10:45:00,301.0,301.75,300.88,301.06,11389.0,300.6939,301.4431,300.574,300.7538,11389.0
2024-09-26 10:50:00,301.06,301.06,300.01,300.12,9110.0,300.7538,300.7538,299.7049,299.8148,9110.0
2024-09-26 10:55:00,299.92,299.92,298.94,299.2,5361.0,299.615,299.615,298.636,298.8957,5361.0
2024-09-26 11:00:00,299.14,299.18,298.74,298.96,12704.0,298.8358,298.8757,298.4362,298.6559,12704.0
2024-09-26 11:05:00,298.84,299.41,298.84,299.17,2067.0,298.5361,299.1055,298.5361,298.8657,2067.0
2024-09-26 11:10:00,299.17,299.17,297.8,298.06,6719.0,298.8657,298.8657,297.4971,297.7569,6719.0
2024-09-26 11:15:00,298.2,298.71,297.68,298.71,28161.0,297.8967,298.4062,297.3773,298.4062,28161.0
2024-09-26 11:20:00,298.71,298.74,297.14,297.15,21095.0,298.4062,298.4362,296.8378,296.8478,21095.0
2024-09-26 11:25:00,296.57,296.6,294.85,296.25,15725.0,296.2684,296.2983,294.5501,295.9487,15725.0
2024-09-26 11:30:00,296.3,297.55,296.29,297.55,1321.0,295.9987,297.2474,295.9887,297.2474,1321.0
2024-09-26 11:35:00,297.6,297.76,297.34,297.74,1372.0,297.2973,297.4572,297.0376,297.4372,1372.0
2024-09-26 11:40:00,297.98,298.19,297.98,298.19,501.0,297.6769,297.8867,297.6769,297.8867,501.0
2024-09-26 11:45:00,298.39,298.65,297.97,297.98,1980.0,298.0865,298.3463,297.667,297.6769,1980.0
2024-09-26 11:50:00,298.01,298.28,297.98,298.28,536.0,297.7069,297.9766,297.6769,297.9766,536.0
2024-09-26 11:55:00,298.47,299.21,298.44,299.2,4281.0,298.1664,298.9057,298.1365,298.8957,4281.0
2024-09-26 12:00:00,299.02,299.02,298.17,298.18,1926.0,298.7159,298.7159,297.8668,297.8767,1926.0
2024-09-26 12:05:00,298.18,298.57,298.17,298.57,874.0,297.8767,298.2663,297.8668,298.2663,874.0
2024-09-26 12:10:00,298.75,298.75,298.01,298.01,1614.0,298.4462,298.4462,297.7069,297.7069,1614.0
2024-09-26 12:15:00,298.15,298.16,298.04,298.12,1868.0,297.8468,297.8568,297.7369,297.8168,1868.0
2024-09-26 12:20:00,298.18,298.25,297.81,297.91,1451.0,297.8767,297.9467,297.5071,297.607,1451.0
2024-09-26 12:25:00,297.98,298.23,297.63,297.63,1033.0,297.6769,297.9267,297.3273,297.3273,1033.0
2024-09-26 12:30:00,297.44,297.52,297.25,297.51,300.0,297.1375,297.2174,296.9477,297.2074,300.0
2024-09-26 12:35:00,298.03,298.05,297.93,298.05,398.0,297.7269,297.7469,297.627,297.7469,398.0
2024-09-26 12:40:00,297.92,297.93,297.66,297.73,1809.0,297.617,297.627,297.3573,297.4272,1809.0
2024-09-26 12:45:00,297.83,297.86,297.56,297.57,1044.0,297.5271,297.5571,297.2574,297.2674,1044.0
2024-09-26 12:50:00,297.43,297.54,297.14,297.18,900.0,297.1275,297.2374,296.8378,296.8778,900.0
2024-09-26 12:55:00,296.79,296.93,296.78,296.93,200.0,296.4882,296.628,296.4782,296.628,200.0
2024-09-26 13:00:00,296.99,297.52,296.99,297.52,850.0,296.688,297.2174,296.688,297.2174,850.0
2024-09-26 13:05:00,297.67,297.7,297.67,297.7,640.0,297.3673,297.3972,297.3673,297.3972,640.0
2024-09-26 13:10:00,297.43,297.52,297.43,297.51,347.0,297.1275,297.2174,297.1275,297.2074,347.0
2024-09-26 13:15:00,297.28,297.61,297.17,297.23,600.0,296.9777,297.3073,296.8678,296.9277,600.0
2024-09-26 13:20:00,297.11,297.74,297.1,297.74,450.0,296.8078,297.4372,296.7978,297.4372,450.0
2024-09-26 13:25:00,297.54,298.06,297.54,298.06,400.0,297.2374,297.7569,297.2374,297.7569,400.0
2024-09-26 13:30:00,298.11,298.26,297.76,297.76,1400.0,297.8068,297.9567,297.4572,297.4572,1400.0
2024-09-26 13:35:00,298.18,298.46,297.89,297.97,1136.0,297.8767,298.1565,297.587,297.667,1136.0
2024-09-26 13:40:00,297.77,297.97,297.77,297.94,617.0,297.4672,297.667,297.4672,297.637,617.0
2024-09-26 13:45:00,298.15,298.23,297.95,298.23,424.0,297.8468,297.9267,297.647,297.9267,424.0
2024-09-26 13:50:00,298.57,298.8,298.38,298.8,1616.0,298.2663,298.4961,298.0765,298.4961,1616.0
2024-09-26 13:55:00,298.6,299.08,298.6,299.08,566.0,298.2963,298.7758,298.2963,298.7758,566.0
2024-09-26 14:00:00,299.07,299.25,298.84,299.18,803.0,298.7658,298.9457,298.5361,298.8757,803.0
2024-09-26 14:05:00,299.2,299.22,299.09,299.09,956.0,298.8957,298.9157,298.7858,298.7858,956.0
2024-09-26 14:10:00,298.92,299.25,298.8,299.25,1204.0,298.616,298.9457,298.4961,298.9457,1204.0
2024-09-26 14:15:00,299.74,299.75,299.51,299.59,600.0,299.4352,299.4451,299.2054,299.2853,600.0
2024-09-26 14:20:00,299.59,299.59,299.26,299.49,3667.0,299.2853,299.2853,298.9556,299.1854,3667.0
2024-09-26 14:25:00,299.35,299.69,299.35,299.69,554.0,299.0456,299.3852,299.0456,299.3852,554.0
2024-09-26 14:30:00,299.61,299.68,299.39,299.67,1800.0,299.3053,299.3752,299.0855,299.3652,1800.0
2024-09-26 14:35:00,299.68,299.91,299.55,299.59,1036.0,299.3752,299.605,299.2453,299.2853,1036.0
2024-09-26 14:40:00,299.58,299.58,299.05,299.19,1330.0,299.2753,299.2753,298.7459,298.8857,1330.0
2024-09-26 14:45:00,298.88,298.91,298.48,298.6,2144.0,298.576,298.606,298.1764,298.2963,2144.0
2024-09-26 14:50:00,298.77,298.82,298.76,298.76,612.0,298.4661,298.5161,298.4562,298.4562,612.0
2024-09-26 14:55:00,299.03,299.03,298.62,298.7,2008.0,298.7259,298.7259,298.3163,298.3962,2008.0
2024-09-26 15:00:00,298.7,298.89,298.39,298.89,2643.0,298.3962,298.586,298.0865,298.586,2643.0
2024-09-26 15:05:00,298.58,298.58,298.56,298.56,221.0,298.2763,298.2763,298.2564,298.2564,221.0
2024-09-26 15:10:00,298.77,298.77,298.46,298.46,1535.0,298.4661,298.4661,298.1565,298.1565,1535.0
2024-09-26 15:15:00,298.46,298.65,298.16,298.17,1861.0,298.1565,298.3463,297.8568,297.8668,1861.0
2024-09-26 15:20:00,298.37,298.37,297.91,298.06,800.0,298.0665,298.0665,297.607,297.7569,800.0
2024-09-26 15:25:00,298.29,298.29,297.57,297.69,2315.0,297.9866,297.9866,297.2674,297.3872,2315.0
2024-09-26 15:30:00,297.81,297.84,297.05,297.46,4262.0,297.5071,297.5371,296.7479,297.1575,4262.0
2024-09-26 15:35:00,297.38,297.41,296.95,297.13,2828.0,297.0776,297.1075,296.648,296.8278,2828.0
2024-09-26 15:40:00,297.32,297.51,297.07,297.07,4908.0,297.0176,297.2074,296.7679,296.7679,4908.0
2024-09-26 15:45:00,297.19,297.31,296.45,296.62,11503.0,296.8877,297.0076,296.1485,296.3183,11503.0
2024-09-26 15:50:00,296.78,296.94,295.75,296.07,13351.0,296.4782,296.638,295.4492,295.7689,13351.0
2024-09-26 15:55:00,296.06,296.76,295.9,296.23,41488.0,295.7589,296.4582,295.5991,295.9287,41488.0
2024-09-27 09:30:00,298.0,301.0,298.0,299.7,17962.0,297.6969,300.6939,297.6969,299.3952,17962.0
2024-09-27 09:35:00,300.33,301.3,299.39,300.7,12179.0,300.0246,300.9936,299.0855,300.3942,12179.0
2024-09-27 09:40:00,300.0,300.0,299.67,299.73,734.0,299.6949,299.6949,299.3652,299.4252,734.0
2024-09-27 09:45:00,299.22,299.28,297.5,297.55,1954.0,298.9157,298.9756,297.1974,297.2474,1954.0
2024-09-27 09:50:00,297.25,297.59,297.18,297.52,4501.0,296.9477,297.2873,296.8778,297.2174,4501.0
2024-09-27 09:55:00,297.64,297.94,297.6,297.61,1452.0,297.3373,297.637,297.2973,297.3073,1452.0
2024-09-27 10:00:00,297.25,299.01,296.82,298.01,5944.0,296.9477,298.7059,296.5181,297.7069,5944.0
2024-09-27 10:05:00,298.34,299.19,298.19,298.38,1748.0,298.0366,298.8857,297.8867,298.0765,1748.0
2024-09-27 10:10:00,298.65,298.65,298.21,298.46,1904.0,298.3463,298.3463,297.9067,298.1565,1904.0
2024-09-27 10:15:00,298.46,298.75,298.13,298.74,692.0,298.1565,298.4462,297.8268,298.4362,692.0
2024-09-27 10:20:00,298.78,299.03,298.62,298.98,700.0,298.4761,298.7259,298.3163,298.6759,700.0
2024-09-27 10:25:00,299.2,299.34,298.9,299.34,539.0,298.8957,299.0356,298.596,299.0356,539.0
2024-09-27 10:30:00,299.03,299.19,298.68,298.68,2596.0,298.7259,298.8857,298.3762,298.3762,2596.0
2024-09-27 10:35:00,298.18,298.88,298.18,298.52,1001.0,297.8767,298.576,297.8767,298.2164,1001.0
2024-09-27 10:40:00,298.9,298.94,298.54,298.68,1400.0,298.596,298.636,298.2364,298.3762,1400.0
2024-09-27 10:45:00,298.68,299.32,298.67,298.67,2100.0,298.3762,299.0156,298.3662,298.3662,2100.0
2024-09-27 10:50:00,298.66,299.24,298.66,299.24,700.0,298.3563,298.9357,298.3563,298.9357,700.0
2024-09-27 10:55:00,298.99,299.38,298.94,299.31,2100.0,298.6859,299.0755,298.636,299.0056,2100.0
2024-09-27 11:00:00,298.78,298.8,298.28,298.29,1662.0,298.4761,298.4961,297.9766,297.9866,1662.0
2024-09-27 11:05:00,298.53,298.58,298.2,298.41,712.0,298.2264,298.2763,297.8967,298.1065,712.0
2024-09-27 11:10:00,298.28,298.28,298.09,298.25,1652.0,297.9766,297.9766,297.7868,297.9467,1652.0
2024-09-27 11:15:00,298.26,298.26,297.74,297.74,1400.0,297.9567,297.9567,297.4372,297.4372,1400.0
2024-09-27 11:20:00,297.75,298.08,297.75,298.08,400.0,297.4472,297.7768,297.4472,297.7768,400.0
2024-09-27 11:25:00,298.26,298.45,297.89,298.29,5567.0,297.9567,298.1465,297.587,297.9866,5567.0
2024-09-27 11:30:00,298.28,298.32,298.09,298.1,1190.0,297.9766,298.0166,297.7868,297.7968,1190.0
2024-09-27 11:35:00,298.15,298.61,298.06,298.34,1700.0,297.8468,298.3063,297.7569,298.0366,1700.0
2024-09-27 11:40:00,298.36,298.91,298.3,298.65,1400.0,298.0566,298.606,297.9966,298.3463,1400.0
2024-09-27 11:45:00,298.62,298.87,298.56,298.56,1100.0,298.3163,298.566,298.2564,298.2564,1100.0
2024-09-27 11:50:00,298.69,298.69,297.79,298.35,3316.0,298.3862,298.3862,297.4871,298.0466,3316.0
2024-09-27 11:55:00,298.36,299.01,298.3,298.71,5046.0,298.0566,298.7059,297.9966,298.4062,5046.0
2024-09-27 12:00:00,298.4,298.82,297.93,298.17,2460.0,298.0965,298.5161,297.627,297.8668,2460.0
2024-09-27 12:05:00,298.04,298.32,297.84,298.32,603.0,297.7369,298.0166,297.5371,298.0166,603.0
2024-09-27 12:10:00,298.19,298.37,298.19,298.37,1232.0,297.8867,298.0665,297.8867,298.0665,1232.0
2024-09-27 12:15:00,298.42,299.06,298.42,298.8,2850.0,298.1165,298.7558,298.1165,298.4961,2850.0
2024-09-27 12:20:00,298.49,298.91,298.48,298.66,3115.0,298.1864,298.606,298.1764,298.3563,3115.0
2024-09-27 12:25:00,298.69,298.88,298.36,298.88,1971.0,298.3862,298.576,298.0566,298.576,1971.0
2024-09-27 12:30:00,298.43,298.78,298.36,298.41,6747.0,298.1265,298.4761,298.0566,298.1065,6747.0
2024-09-27 12:35:00,298.5,298.82,298.32,298.32,2151.0,298.1964,298.5161,298.0166,298.0166,2151.0
2024-09-27 12:40:00,298.1,298.16,297.79,297.99,1272.0,297.7968,297.8568,297.4871,297.6869,1272.0
2024-09-27 12:45:00,297.99,298.07,297.55,297.98,2145.0,297.6869,297.7669,297.2474,297.6769,2145.0
2024-09-27 12:50:00,298.18,298.3,297.94,298.22,1485.0,297.8767,297.9966,297.637,297.9167,1485.0
2024-09-27 12:55:00,298.24,298.24,298.08,298.08,200.0,297.9367,297.9367,297.7768,297.7768,200.0
2024-09-27 13:00:00,298.21,298.66,298.2,298.5,1961.0,297.9067,298.3563,297.8967,298.1964,1961.0
2024-09-27 13:05:00,298.49,298.49,297.6,297.6,500.0,298.1864,298.1864,297.2973,297.2973,500.0
2024-09-27 13:10:00,297.0,297.49,297.0,297.49,534.0,296.6979,297.1874,296.6979,297.1874,534.0
2024-09-27 13:15:00,297.27,297.27,297.05,297.19,902.0,296.9677,296.9677,296.7479,296.8877,902.0
2024-09-27 13:20:00,297.19,297.37,297.18,297.21,757.0,296.8877,297.0676,296.8778,296.9077,757.0
2024-09-27 13:25:00,297.13,297.33,297.13,297.23,600.0,296.8278,297.0276,296.8278,296.9277,600.0
2024-09-27 13:30:00,297.13,297.2,296.95,297.07,1600.0,296.8278,296.8977,296.648,296.7679,1600.0
2024-09-27 13:35:00,296.89,297.09,296.34,296.46,3188.0,296.5881,296.7879,296.0386,296.1585,3188.0
2024-09-27 13:40:00,296.48,296.74,296.23,296.66,1377.0,296.1785,296.4382,295.9287,296.3583,1377.0
2024-09-27 13:45:00,296.39,296.91,296.39,296.9,1500.0,296.0886,296.608,296.0886,296.598,1500.0
2024-09-27 13:50:00,296.77,296.99,296.77,296.97,808.0,296.4682,296.688,296.4682,296.668,808.0
2024-09-27 13:55:00,296.86,297.04,296.85,296.9,700.0,296.5581,296.7379,296.5481,296.598,700.0
2024-09-27 14:00:00,297.06,297.09,296.76,296.76,1237.0,296.7579,296.7879,296.4582,296.4582,1237.0
2024-09-27 14:05:00,296.56,296.6,296.32,296.32,1055.0,296.2584,296.2983,296.0186,296.0186,1055.0
2024-09-27 14:10:00,296.5,296.81,296.33,296.81,7266.0,296.1985,296.5081,296.0286,296.5081,7266.0
2024-09-27 14:15:00,296.79,296.98,296.6,296.61,3869.0,296.4882,296.678,296.2983,296.3083,3869.0
2024-09-27 14:20:00,296.6,296.87,296.51,296.66,3257.0,296.2983,296.5681,296.2084,296.3583,3257.0
2024-09-27 14:25:00,296.81,296.82,295.92,296.09,4421.0,296.5081,296.5181,295.619,295.7889,4421.0
2024-09-27 14:30:00,296.09,296.15,295.2,296.04,3871.0,295.7889,295.8488,294.8998,295.7389,3871.0
2024-09-27 14:35:00,296.03,296.28,295.82,296.2,3384.0,295.7289,295.9787,295.5191,295.8988,3384.0
2024-09-27 14:40:00,296.09,296.51,296.09,296.31,11472.0,295.7889,296.2084,295.7889,296.0086,11472.0
2024-09-27 14:45:00,296.22,297.65,296.21,297.46,10774.0,295.9187,297.3473,295.9087,297.1575,10774.0
2024-09-27 14:50:00,297.19,297.71,296.95,297.65,1704.0,296.8877,297.4072,296.648,297.3473,1704.0
2024-09-27 14:55:00,297.7,297.99,297.64,297.79,940.0,297.3972,297.6869,297.3373,297.4871,940.0
2024-09-27 15:00:00,297.79,297.79,297.5,297.64,8996.0,297.4871,297.4871,297.1974,297.3373,8996.0
2024-09-27 15:05:00,297.63,297.82,296.95,297.04,1400.0,297.3273,297.5171,296.648,296.7379,1400.0
2024-09-27 15:10:00,297.03,297.63,297.02,297.44,13157.0,296.7279,297.3273,296.7179,297.1375,13157.0
2024-09-27 15:15:00,297.44,297.64,297.35,297.48,3484.0,297.1375,297.3373,297.0476,297.1775,3484.0
2024-09-27 15:20:00,297.47,297.47,296.88,297.01,2058.0,297.1675,297.1675,296.5781,296.7079,2058.0
2024-09-27 15:25:00,297.07,297.08,296.48,296.9,2313.0,296.7679,296.7779,296.1785,296.598,2313.0
2024-09-27 15:30:00,296.88,297.17,296.69,297.07,3063.0,296.5781,296.8678,296.3883,296.7679,3063.0
2024-09-27 15:35:00,297.07,297.08,296.72,296.89,1622.0,296.7679,296.7779,296.4182,296.5881,1622.0
2024-09-27 15:40:00,296.74,297.07,296.55,296.91,6005.0,296.4382,296.7679,296.2484,296.608,6005.0
2024-09-27 15:45:00,296.91,297.18,296.64,296.69,3443.0,296.608,296.8778,296.3383,296.3883,3443.0
2024-09-27 15:50:00,296.62,297.55,296.61,297.03,11787.0,296.3183,297.2474,296.3083,296.7279,11787.0
2024-09-27 15:55:00,296.88,297.23,296.35,296.6,33017.0,296.5781,296.9277,296.0486,296.2983,33017.0
2024-09-30 09:30:00,296.74,296.74,295.15,295.19,8299.0,296.4382,296.4382,294.8498,294.8898,8299.0
2024-09-30 09:35:00,295.19,297.83,295.19,297.83,3537.0,294.8898,297.5271,294.8898,297.5271,3537.0
2024-09-30 09:40:00,296.96,296.96,296.96,296.96,100.0,296.658,296.658,296.658,296.658,100.0
2024-09-30 09:45:00,296.99,297.51,296.97,297.51,947.0,296.688,297.2074,296.668,297.2074,947.0
2024-09-30 09:50:00,297.32,298.89,297.32,298.86,3257.0,297.0176,298.586,297.0176,298.5561,3257.0
2024-09-30 09:55:00,297.64,298.02,296.47,297.35,1335.0,297.3373,297.7169,296.1685,297.0476,1335.0
2024-09-30 10:00:00,297.32,297.67,297.24,297.62,1645.0,297.0176,297.3673,296.9377,297.3173,1645.0
2024-09-30 10:05:00,296.88,296.88,296.87,296.88,225.0,296.5781,296.5781,296.5681,296.5781,225.0
2024-09-30 10:10:00,297.74,297.92,297.4,297.85,1067.0,297.4372,297.617,297.0975,297.5471,1067.0
2024-09-30 10:15:00,297.28,297.57,297.27,297.49,1011.0,296.9777,297.2674,296.9677,297.1874,1011.0
2024-09-30 10:20:00,297.58,298.09,297.58,297.89,1440.0,297.2774,297.7868,297.2774,297.587,1440.0
2024-09-30 10:25:00,297.94,298.17,297.14,297.84,1978.0,297.637,297.8668,296.8378,297.5371,1978.0
2024-09-30 10:30:00,297.46,297.71,297.09,297.71,1952.0,297.1575,297.4072,296.7879,297.4072,1952.0
2024-09-30 10:35:00,297.61,298.38,297.54,298.15,1371.0,297.3073,298.0765,297.2374,297.8468,1371.0
2024-09-30 10:40:00,298.64,298.76,298.34,298.34,707.0,298.3363,298.4562,298.0366,298.0366,707.0
2024-09-30 10:45:00,298.01,298.23,298.0,298.0,892.0,297.7069,297.9267,297.6969,297.6969,892.0
2024-09-30 10:50:00,298.0,298.0,297.73,297.73,1663.0,297.6969,297.6969,297.4272,297.4272,1663.0
2024-09-30 10:55:00,298.03,298.04,297.55,297.55,200.0,297.7269,297.7369,297.2474,297.2474,200.0
2024-09-30 11:00:00,297.92,298.34,297.92,298.11,1256.0,297.617,298.0366,297.617,297.8068,1256.0
2024-09-30 11:05:00,298.8,298.8,298.79,298.8,420.0,298.4961,298.4961,298.4861,298.4961,420.0
2024-09-30 11:10:00,298.4,298.83,298.4,298.82,388.0,298.0965,298.5261,298.0965,298.5161,388.0
2024-09-30 11:15:00,298.54,299.08,298.54,299.08,989.0,298.2364,298.7758,298.2364,298.7758,989.0
2024-09-30 11:20:00,299.0,299.15,299.0,299.1,1035.0,298.6959,298.8458,298.6959,298.7958,1035.0
2024-09-30 11:25:00,299.28,299.3,298.88,299.06,834.0,298.9756,298.9956,298.576,298.7558,834.0
2024-09-30 11:30:00,299.25,299.25,298.42,298.42,2217.0,298.9457,298.9457,298.1165,298.1165,2217.0
2024-09-30 11:35:00,298.38,299.14,298.13,298.73,13365.0,298.0765,298.8358,297.8268,298.4262,13365.0
2024-09-30 11:40:00,298.86,298.86,298.35,298.79,1122.0,298.5561,298.5561,298.0466,298.4861,1122.0
2024-09-30 11:45:00,298.48,298.77,297.81,297.81,1624.0,298.1764,298.4661,297.5071,297.5071,1624.0
2024-09-30 11:50:00,297.5,297.61,297.29,297.61,1485.0,297.1974,297.3073,296.9876,297.3073,1485.0
2024-09-30 11:55:00,297.56,297.6,297.55,297.6,400.0,297.2574,297.2973,297.2474,297.2973,400.0
2024-09-30 12:00:00,297.29,297.29,296.95,297.01,1150.0,296.9876,296.9876,296.648,296.7079,1150.0
2024-09-30 12:05:00,297.06,297.68,297.06,297.68,700.0,296.7579,297.3773,296.7579,297.3773,700.0
2024-09-30 12:10:00,297.23,297.23,296.97,297.14,620.0,296.9277,296.9277,296.668,296.8378,620.0
2024-09-30 12:15:00,297.63,297.63,297.34,297.34,516.0,297.3273,297.3273,297.0376,297.0376,516.0
2024-09-30 12:20:00,297.11,297.3,297.05,297.3,1194.0,296.8078,296.9976,296.7479,296.9976,1194.0
2024-09-30 12:25:00,297.2,297.27,296.64,296.86,7703.0,296.8977,296.9677,296.3383,296.5581,7703.0
2024-09-30 12:30:00,296.76,296.76,296.68,296.68,776.0,296.4582,296.4582,296.3783,296.3783,776.0
2024-09-30 12:35:00,296.79,296.86,296.79,296.86,3208.0,296.4882,296.5581,296.4882,296.5581,3208.0
2024-09-30 12:40:00,296.75,296.75,296.6,296.6,500.0,296.4482,296.4482,296.2983,296.2983,500.0
2024-09-30 12:45:00,296.9,297.25,296.74,297.09,1353.0,296.598,296.9477,296.4382,296.7879,1353.0
2024-09-30 12:50:00,296.79,297.15,296.77,296.77,1120.0,296.4882,296.8478,296.4682,296.4682,1120.0
2024-09-30 12:55:00,296.74,297.1,296.74,296.85,1480.0,296.4382,296.7978,296.4382,296.5481,1480.0
2024-09-30 13:00:00,296.83,296.84,296.46,296.46,1466.0,296.5281,296.5381,296.1585,296.1585,1466.0
2024-09-30 13:05:00,296.64,296.81,296.64,296.81,1100.0,296.3383,296.5081,296.3383,296.5081,1100.0
2024-09-30 13:10:00,296.8,296.88,296.38,296.69,2294.0,296.4981,296.5781,296.0786,296.3883,2294.0
2024-09-30 13:15:00,296.95,296.95,296.89,296.9,304.0,296.648,296.648,296.5881,296.598,304.0
2024-09-30 13:20:00,296.91,296.91,296.91,296.91,100.0,296.608,296.608,296.608,296.608,100.0
2024-09-30 13:25:00,296.81,296.81,296.72,296.72,477.0,296.5081,296.5081,296.4182,296.4182,477.0
2024-09-30 13:30:00,296.58,296.58,296.42,296.44,604.0,296.2784,296.2784,296.1185,296.1385,604.0
2024-09-30 13:35:00,296.77,296.77,296.58,296.67,512.0,296.4682,296.4682,296.2784,296.3683,512.0
2024-09-30 13:40:00,296.71,296.98,296.7,296.98,541.0,296.4082,296.678,296.3982,296.678,541.0
2024-09-30 13:45:00,297.01,297.02,296.83,296.89,473.0,296.7079,296.7179,296.5281,296.5881,473.0
2024-09-30 13:50:00,296.77,296.94,296.72,296.94,1461.0,296.4682,296.638,296.4182,296.638,1461.0
2024-09-30 13:55:00,296.86,297.01,296.6,296.64,1187.0,296.5581,296.7079,296.2983,296.3383,1187.0
2024-09-30 14:00:00,296.65,296.65,296.31,296.31,1679.0,296.3483,296.3483,296.0086,296.0086,1679.0
2024-09-30 14:05:00,296.17,296.3,295.85,296.08,891.0,295.8688,295.9987,295.5491,295.7789,891.0
2024-09-30 14:10:00,295.99,295.99,295.25,295.4,894.0,295.689,295.689,294.9497,295.0996,894.0
2024-09-30 14:15:00,295.38,295.45,295.0,295.41,5678.0,295.0796,295.1495,294.7,295.1096,5678.0
2024-09-30 14:20:00,295.12,295.66,295.0,295.3,8573.0,294.8199,295.3593,294.7,294.9997,8573.0
2024-09-30 14:25:00,295.35,295.97,295.34,295.97,700.0,295.0496,295.669,295.0396,295.669,700.0
2024-09-30 14:30:00,295.86,296.22,295.49,296.22,2292.0,295.5591,295.9187,295.1895,295.9187,2292.0
2024-09-30 14:35:00,296.17,296.9,296.17,296.54,1134.0,295.8688,296.598,295.8688,296.2384,1134.0
2024-09-30 14:40:00,296.54,296.92,296.54,296.92,1621.0,296.2384,296.618,296.2384,296.618,1621.0
2024-09-30 14:45:00,296.69,297.19,296.69,296.93,956.0,296.3883,296.8877,296.3883,296.628,956.0
2024-09-30 14:50:00,296.96,296.96,296.5,296.65,4412.0,296.658,296.658,296.1985,296.3483,4412.0
2024-09-30 14:55:00,296.83,296.83,296.48,296.48,1591.0,296.5281,296.5281,296.1785,296.1785,1591.0
2024-09-30 15:00:00,296.46,296.66,296.21,296.66,1865.0,296.1585,296.3583,295.9087,296.3583,1865.0
2024-09-30 15:05:00,296.57,296.82,296.43,296.67,1100.0,296.2684,296.5181,296.1285,296.3683,1100.0
2024-09-30 15:10:00,296.53,296.64,296.25,296.44,2524.0,296.2284,296.3383,295.9487,296.1385,2524.0
2024-09-30 15:15:00,296.4,296.98,296.39,296.65,1677.0,296.0986,296.678,296.0886,296.3483,1677.0
2024-09-30 15:20:00,296.65,296.96,296.65,296.8,1551.0,296.3483,296.658,296.3483,296.4981,1551.0
2024-09-30 15:25:00,296.78,296.97,296.63,296.94,2237.0,296.4782,296.668,296.3283,296.638,2237.0
2024-09-30 15:30:00,296.98,297.14,296.31,296.31,3433.0,296.678,296.8378,296.0086,296.0086,3433.0
2024-09-30 15:35:00,296.48,296.92,296.26,296.92,3042.0,296.1785,296.618,295.9587,296.618,3042.0
2024-09-30 15:40:00,296.78,297.04,296.72,296.97,3467.0,296.4782,296.7379,296.4182,296.668,3467.0
2024-09-30 15:45:00,297.1,297.42,296.97,297.29,5622.0,296.7978,297.1175,296.668,296.9876,5622.0
2024-09-30 15:50:00,297.24,298.0,297.22,297.64,13466.0,296.9377,297.6969,296.9177,297.3373,13466.0
2024-09-30 15:55:00,297.75,298.41,297.5,298.15,39047.0,297.4472,298.1065,297.1974,297.8468,39047.0
2024-10-01 09:30:00,298.0,298.0,295.0,295.0,8646.0,297.7874,297.7874,294.7896,294.7896,8646.0
2024-10-01 09:35:00,295.27,295.37,294.92,294.93,2964.0,295.0594,295.1593,294.7096,294.7196,2964.0
2024-10-01 09:40:00,295.4,296.41,294.76,295.19,2110.0,295.1893,296.1986,294.5497,294.9794,2110.0
2024-10-01 09:45:00,295.0,295.0,294.03,294.8,7567.0,294.7896,294.7896,293.8203,294.5897,7567.0
2024-10-01 09:50:00,294.8,295.89,294.78,295.89,1300.0,294.5897,295.6789,294.5697,295.6789,1300.0
2024-10-01 09:55:00,296.05,297.3,295.63,296.9,1840.0,295.8388,297.0879,295.4191,296.6882,1840.0
2024-10-01 10:00:00,296.11,297.44,295.43,295.67,3123.0,295.8988,297.2278,295.2193,295.4591,3123.0
2024-10-01 10:05:00,296.82,296.82,294.29,294.85,2201.0,296.6083,296.6083,294.0801,294.6397,2201.0
2024-10-01 10:10:00,294.29,294.66,293.24,294.22,4323.0,294.0801,294.4498,293.0308,294.0101,4323.0
2024-10-01 10:15:00,293.85,294.45,293.82,294.01,1637.0,293.6404,294.24,293.6104,293.8003,1637.0
2024-10-01 10:20:00,294.12,297.52,294.12,296.56,4833.0,293.9102,297.3078,293.9102,296.3485,4833.0
2024-10-01 10:25:00,296.36,296.61,295.37,295.69,2521.0,296.1486,296.3984,295.1593,295.4791,2521.0
2024-10-01 10:30:00,295.42,295.42,294.26,294.7,3099.0,295.2093,295.2093,294.0501,294.4898,3099.0
2024-10-01 10:35:00,294.38,294.99,294.0,294.99,3018.0,294.17,294.7796,293.7903,294.7796,3018.0
2024-10-01 10:40:00,294.91,295.19,294.56,294.88,2606.0,294.6996,294.9794,294.3499,294.6697,2606.0
2024-10-01 10:45:00,294.88,295.33,294.56,294.99,3143.0,294.6697,295.1193,294.3499,294.7796,3143.0
2024-10-01 10:50:00,294.91,295.12,294.47,294.76,2252.0,294.6996,294.9095,294.2599,294.5497,2252.0
2024-10-01 10:55:00,294.76,295.08,294.76,295.04,2855.0,294.5497,294.8695,294.5497,294.8295,2855.0
2024-10-01 11:00:00,294.98,295.34,294.19,294.19,6791.0,294.7696,295.1293,293.9801,293.9801,6791.0
2024-10-01 11:05:00,294.07,294.08,293.12,293.12,1400.0,293.8602,293.8702,292.9109,292.9109,1400.0
2024-10-01 11:10:00,293.05,293.31,292.6,293.05,5311.0,292.841,293.1008,292.3913,292.841,5311.0
2024-10-01 11:15:00,293.05,294.46,293.05,294.46,3199.0,292.841,294.25,292.841,294.25,3199.0
2024-10-01 11:20:00,294.18,295.27,294.17,294.84,2736.0,293.9702,295.0594,293.9602,294.6297,2736.0
2024-10-01 11:25:00,295.03,295.9,295.02,295.9,2917.0,294.8195,295.6889,294.8096,295.6889,2917.0
2024-10-01 11:30:00,295.88,297.12,295.87,296.41,5571.0,295.6689,296.9081,295.6589,296.1986,5571.0
2024-10-01 11:35:00,296.42,297.24,296.42,297.0,2312.0,296.2086,297.028,296.2086,296.7881,2312.0
2024-10-01 11:40:00,296.76,297.1,296.76,297.1,579.0,296.5483,296.8881,296.5483,296.8881,579.0
2024-10-01 11:45:00,296.78,296.82,295.74,296.01,4449.0,296.5683,296.6083,295.529,295.7988,4449.0
2024-10-01 11:50:00,295.88,296.41,295.87,296.0,8700.0,295.6689,296.1986,295.6589,295.7889,8700.0
2024-10-01 11:55:00,296.0,296.44,296.0,296.23,3811.0,295.7889,296.2285,295.7889,296.0187,3811.0
2024-10-01 12:00:00,295.8,295.96,295.35,295.96,2606.0,295.589,295.7489,295.1393,295.7489,2606.0
2024-10-01 12:05:00,296.25,296.48,296.25,296.47,287.0,296.0387,296.2685,296.0387,296.2585,287.0
2024-10-01 12:10:00,296.69,296.7,296.16,296.16,1257.0,296.4784,296.4884,295.9487,295.9487,1257.0
2024-10-01 12:15:00,296.35,296.62,296.35,296.62,1125.0,296.1386,296.4084,296.1386,296.4084,1125.0
2024-10-01 12:20:00,296.62,296.62,296.6,296.6,200.0,296.4084,296.4084,296.3884,296.3884,200.0
2024-10-01 12:25:00,296.25,297.0,296.12,297.0,1202.0,296.0387,296.7881,295.9088,296.7881,1202.0
2024-10-01 12:30:00,296.59,296.68,295.51,296.18,1889.0,296.3784,296.4684,295.2992,295.9687,1889.0
2024-10-01 12:35:00,296.98,297.13,296.65,296.65,1222.0,296.7682,296.918,296.4384,296.4384,1222.0
2024-10-01 12:40:00,296.82,297.0,296.43,296.43,808.0,296.6083,296.7881,296.2185,296.2185,808.0
2024-10-01 12:45:00,295.53,295.53,295.23,295.43,400.0,295.3192,295.3192,295.0194,295.2193,400.0
2024-10-01 12:50:00,295.77,297.4,295.77,297.4,4086.0,295.559,297.1879,295.559,297.1879,4086.0
2024-10-01 12:55:00,297.33,297.33,296.47,296.75,2519.0,297.1179,297.1179,296.2585,296.5383,2519.0
2024-10-01 13:00:00,296.87,296.87,295.84,295.84,1000.0,296.6582,296.6582,295.629,295.629,1000.0
2024-10-01 13:05:00,295.59,295.72,295.59,295.72,339.0,295.3791,295.5091,295.3791,295.5091,339.0
2024-10-01 13:10:00,295.92,295.92,295.08,295.08,8137.0,295.7089,295.7089,294.8695,294.8695,8137.0
2024-10-01 13:15:00,294.84,294.84,294.33,294.61,1008.0,294.6297,294.6297,294.12,294.3998,1008.0
2024-10-01 13:20:00,295.06,295.38,294.77,295.0,6437.0,294.8495,295.1693,294.5597,294.7896,6437.0
2024-10-01 13:25:00,294.97,295.51,294.96,295.32,3429.0,294.7596,295.2992,294.7496,295.1093,3429.0
2024-10-01 13:30:00,295.31,296.58,295.25,296.51,1971.0,295.0993,296.3684,295.0394,296.2985,1971.0
2024-10-01 13:35:00,296.48,296.7,296.0,296.44,5614.0,296.2685,296.4884,295.7889,296.2285,5614.0
2024-10-01 13:40:00,296.46,297.22,296.46,297.0,7003.0,296.2485,297.008,296.2485,296.7881,7003.0
2024-10-01 13:45:00,297.18,297.45,297.03,297.45,2375.0,296.968,297.2378,296.8181,297.2378,2375.0
2024-10-01 13:50:00,297.25,297.27,297.02,297.18,1300.0,297.038,297.0579,296.8081,296.968,1300.0
2024-10-01 13:55:00,297.24,297.46,297.24,297.43,1523.0,297.028,297.2478,297.028,297.2178,1523.0
2024-10-01 14:00:00,297.66,297.8,297.37,297.65,3543.0,297.4477,297.5876,297.1579,297.4377,3543.0
2024-10-01 14:05:00,297.57,297.63,297.34,297.58,2727.0,297.3577,297.4177,297.1279,297.3677,2727.0
2024-10-01 14:10:00,297.56,297.71,297.32,297.44,1751.0,297.3477,297.4976,297.1079,297.2278,1751.0
2024-10-01 14:15:00,297.83,298.24,297.83,298.11,4109.0,297.6175,298.0273,297.6175,297.8973,4109.0
2024-10-01 14:20:00,298.11,298.39,298.03,298.36,4573.0,297.8973,298.1771,297.8174,298.1472,4573.0
2024-10-01 14:25:00,298.38,298.57,298.28,298.4,6268.0,298.1672,298.357,298.0672,298.1871,6268.0
2024-10-01 14:30:00,298.59,298.7,298.26,298.42,3623.0,298.377,298.4869,298.0472,298.2071,3623.0
2024-10-01 14:35:00,298.29,298.29,297.67,297.83,1758.0,298.0772,298.0772,297.4577,297.6175,1758.0
2024-10-01 14:40:00,297.81,297.82,297.28,297.28,5282.0,297.5976,297.6076,297.0679,297.0679,5282.0
2024-10-01 14:45:00,297.34,297.34,297.09,297.15,2177.0,297.1279,297.1279,296.8781,296.938,2177.0
2024-10-01 14:50:00,297.25,297.45,296.78,296.78,2382.0,297.038,297.2378,296.5683,296.5683,2382.0
2024-10-01 14:55:00,297.0,297.07,296.86,296.94,2075.0,296.7881,296.8581,296.6482,296.7282,2075.0
2024-10-01 15:00:00,297.0,297.0,296.62,296.89,973.0,296.7881,296.7881,296.4084,296.6782,973.0
2024-10-01 15:05:00,296.81,297.01,296.81,297.01,1769.0,296.5983,296.7981,296.5983,296.7981,1769.0
2024-10-01 15:10:00,296.84,297.0,296.83,296.83,654.0,296.6283,296.7881,296.6183,296.6183,654.0
2024-10-01 15:15:00,296.84,297.0,296.65,296.88,1893.0,296.6283,296.7881,296.4384,296.6682,1893.0
2024-10-01 15:20:00,297.0,297.02,296.73,296.81,2298.0,296.7881,296.8081,296.5183,296.5983,2298.0
2024-10-01 15:25:00,297.0,297.0,296.71,296.71,1222.0,296.7881,296.7881,296.4983,296.4983,1222.0
2024-10-01 15:30:00,296.85,296.85,296.5,296.57,2605.0,296.6382,296.6382,296.2885,296.3584,2605.0
2024-10-01 15:35:00,296.68,296.7,296.15,296.7,3037.0,296.4684,296.4884,295.9387,296.4884,3037.0
2024-10-01 15:40:00,296.7,296.85,296.51,296.51,2481.0,296.4884,296.6382,296.2985,296.2985,2481.0
2024-10-01 15:45:00,296.42,296.8,296.42,296.66,4648.0,296.2086,296.5883,296.2086,296.4484,4648.0
2024-10-01 15:50:00,296.68,296.88,296.55,296.74,2851.0,296.4684,296.6682,296.3385,296.5283,2851.0
2024-10-01 15:55:00,296.71,296.76,295.99,296.03,20434.0,296.4983,296.5483,295.7789,295.8188,20434.0
2024-10-02 09:30:00,295.04,295.11,294.51,294.51,5963.0,294.8295,294.8995,294.2999,294.2999,5963.0
2024-10-02 09:35:00,294.53,294.78,293.61,293.78,1326.0,294.3199,294.5697,293.4006,293.5704,1326.0
2024-10-02 09:40:00,293.7,293.7,293.43,293.43,309.0,293.4905,293.4905,293.2207,293.2207,309.0
2024-10-02 09:45:00,293.41,296.05,293.41,295.73,2002.0,293.2007,295.8388,293.2007,295.519,2002.0
2024-10-02 09:50:00,295.13,296.03,295.13,296.03,950.0,294.9195,295.8188,294.9195,295.8188,950.0
2024-10-02 09:55:00,295.87,295.92,294.76,294.86,2024.0,295.6589,295.7089,294.5497,294.6497,2024.0
2024-10-02 10:00:00,294.85,297.31,294.85,296.9,4870.0,294.6397,297.0979,294.6397,296.6882,4870.0
2024-10-02 10:05:00,296.2,296.64,296.2,296.57,754.0,295.9887,296.4284,295.9887,296.3584,754.0
2024-10-02 10:10:00,296.65,297.52,296.11,296.96,4744.0,296.4384,297.3078,295.8988,296.7482,4744.0
2024-10-02 10:15:00,296.96,297.37,296.7,297.37,2048.0,296.7482,297.1579,296.4884,297.1579,2048.0
2024-10-02 10:20:00,297.61,297.61,295.99,296.25,2644.0,297.3977,297.3977,295.7789,296.0387,2644.0
2024-10-02 10:25:00,296.64,297.52,296.42,296.42,1154.0,296.4284,297.3078,296.2086,296.2086,1154.0
2024-10-02 10:30:00,296.37,297.21,296.37,296.63,2602.0,296.1586,296.998,296.1586,296.4184,2602.0
2024-10-02 10:35:00,296.96,297.32,296.33,296.67,800.0,296.7482,297.1079,296.1186,296.4584,800.0
2024-10-02 10:40:00,297.07,297.82,296.96,297.47,1791.0,296.8581,297.6076,296.7482,297.2578,1791.0
2024-10-02 10:45:00,297.54,298.0,297.43,298.0,3060.0,297.3278,297.7874,297.2178,297.7874,3060.0
2024-10-02 10:50:00,298.14,298.25,297.2,297.21,2725.0,297.9273,298.0372,296.988,296.998,2725.0
2024-10-02 10:55:00,297.26,297.46,296.37,296.37,2220.0,297.048,297.2478,296.1586,296.1586,2220.0
2024-10-02 11:00:00,296.37,297.19,296.37,297.19,1292.0,296.1586,296.978,296.1586,296.978,1292.0
2024-10-02 11:05:00,297.53,297.86,296.99,297.37,1789.0,297.3178,297.6475,296.7781,297.1579,1789.0
2024-10-02 11:10:00,297.51,298.0,297.18,297.57,1285.0,297.2978,297.7874,296.968,297.3577,1285.0
2024-10-02 11:15:00,297.98,298.57,297.66,298.21,21048.0,297.7674,298.357,297.4477,297.9973,21048.0
2024-10-02 11:20:00,298.21,298.68,298.11,298.68,5769.0,297.9973,298.4669,297.8973,298.4669,5769.0
2024-10-02 11:25:00,298.59,299.21,298.49,299.21,1042.0,298.377,298.9966,298.2771,298.9966,1042.0
2024-10-02 11:30:00,299.09,299.25,298.46,298.67,2603.0,298.8766,299.0365,298.2471,298.4569,2603.0
2024-10-02 11:35:00,298.65,298.94,298.47,298.77,1465.0,298.437,298.7268,298.2571,298.5569,1465.0
2024-10-02 11:40:00,298.88,298.88,298.37,298.68,3334.0,298.6668,298.6668,298.1572,298.4669,3334.0
2024-10-02 11:45:00,298.57,298.57,298.15,298.15,1767.0,298.357,298.357,297.9373,297.9373,1767.0
2024-10-02 11:50:00,298.35,298.35,297.98,297.98,1851.0,298.1372,298.1372,297.7674,297.7674,1851.0
2024-10-02 11:55:00,297.98,298.22,297.86,298.22,3588.0,297.7674,298.0073,297.6475,298.0073,3588.0
2024-10-02 12:00:00,298.07,298.55,297.86,298.51,2295.0,297.8574,298.337,297.6475,298.2971,2295.0
2024-10-02 12:05:00,298.41,299.06,298.41,298.89,1019.0,298.1971,298.8467,298.1971,298.6768,1019.0
2024-10-02 12:10:00,298.81,299.01,298.8,298.98,853.0,298.5968,298.7967,298.5869,298.7667,853.0
2024-10-02 12:15:00,298.78,298.95,298.4,298.51,2275.0,298.5669,298.7367,298.1871,298.2971,2275.0
2024-10-02 12:20:00,298.41,298.82,298.37,298.82,2704.0,298.1971,298.6068,298.1572,298.6068,2704.0
2024-10-02 12:25:00,298.92,299.13,298.59,299.08,1881.0,298.7068,298.9166,298.377,298.8667,1881.0
2024-10-02 12:30:00,299.05,299.05,298.3,298.37,1961.0,298.8367,298.8367,298.0872,298.1572,1961.0
2024-10-02 12:35:00,298.38,298.44,298.15,298.32,1150.0,298.1672,298.2271,297.9373,298.1072,1150.0
2024-10-02 12:40:00,298.24,298.24,298.06,298.06,622.0,298.0273,298.0273,297.8474,297.8474,622.0
2024-10-02 12:45:00,297.86,298.05,297.63,297.94,1951.0,297.6475,297.8374,297.4177,297.7275,1951.0
2024-10-02 12:50:00,298.0,298.08,297.91,297.96,1035.0,297.7874,297.8674,297.6975,297.7475,1035.0
2024-10-02 12:55:00,298.0,298.0,297.66,297.79,1822.0,297.7874,297.7874,297.4477,297.5776,1822.0
2024-10-02 13:00:00,297.77,297.92,297.66,297.74,1743.0,297.5576,297.7075,297.4477,297.5276,1743.0
2024-10-02 13:05:00,297.68,297.68,297.68,297.68,225.0,297.4677,297.4677,297.4677,297.4677,225.0
2024-10-02 13:10:00,297.6,297.81,297.28,297.81,844.0,297.3877,297.5976,297.0679,297.5976,844.0
2024-10-02 13:15:00,297.64,297.75,297.63,297.63,325.0,297.4277,297.5376,297.4177,297.4177,325.0
2024-10-02 13:20:00,297.6,297.77,297.59,297.77,503.0,297.3877,297.5576,297.3777,297.5576,503.0
2024-10-02 13:25:00,297.91,298.23,297.91,298.23,639.0,297.6975,298.0173,297.6975,298.0173,639.0
2024-10-02 13:30:00,297.85,297.85,297.51,297.84,1716.0,297.6375,297.6375,297.2978,297.6275,1716.0
2024-10-02 13:35:00,297.92,297.92,297.49,297.49,250.0,297.7075,297.7075,297.2778,297.2778,250.0
2024-10-02 13:40:00,297.88,297.91,297.67,297.81,700.0,297.6675,297.6975,297.4577,297.5976,700.0
2024-10-02 13:45:00,297.99,298.1,297.99,298.1,358.0,297.7774,297.8874,297.7774,297.8874,358.0
2024-10-02 13:50:00,298.14,298.67,298.14,298.67,1425.0,297.9273,298.4569,297.9273,298.4569,1425.0
2024-10-02 13:55:00,298.65,299.28,298.35,299.17,2595.0,298.437,299.0665,298.1372,298.9566,2595.0
2024-10-02 14:00:00,299.23,299.23,298.7,298.7,526.0,299.0165,299.0165,298.4869,298.4869,526.0
2024-10-02 14:05:00,298.45,298.65,298.31,298.65,1073.0,298.2371,298.437,298.0972,298.437,1073.0
2024-10-02 14:10:00,298.44,298.59,298.41,298.59,5561.0,298.2271,298.377,298.1971,298.377,5561.0
2024-10-02 14:15:00,298.79,298.79,298.48,298.56,800.0,298.5769,298.5769,298.2671,298.347,800.0
2024-10-02 14:20:00,298.28,298.55,298.13,298.43,5616.0,298.0672,298.337,297.9173,298.2171,5616.0
2024-10-02 14:25:00,298.38,298.45,297.55,298.22,4518.0,298.1672,298.2371,297.3377,298.0073,4518.0
2024-10-02 14:30:00,298.14,298.29,298.14,298.23,627.0,297.9273,298.0772,297.9273,298.0173,627.0
2024-10-02 14:35:00,298.08,298.2,297.76,297.76,1000.0,297.8674,297.9873,297.5476,297.5476,1000.0
2024-10-02 14:40:00,297.94,298.16,297.87,298.16,1162.0,297.7275,297.9473,297.6575,297.9473,1162.0
2024-10-02 14:45:00,298.16,298.2,298.11,298.11,1046.0,297.9473,297.9873,297.8973,297.8973,1046.0
2024-10-02 14:50:00,298.21,298.21,297.82,297.93,1371.0,297.9973,297.9973,297.6076,297.7175,1371.0
2024-10-02 14:55:00,297.73,297.93,297.64,297.79,1026.0,297.5176,297.7175,297.4277,297.5776,1026.0
2024-10-02 15:00:00,297.64,298.01,297.58,297.97,2847.0,297.4277,297.7974,297.3677,297.7574,2847.0
2024-10-02 15:05:00,297.73,298.01,297.63,298.01,1415.0,297.5176,297.7974,297.4177,297.7974,1415.0
2024-10-02 15:10:00,298.04,298.1,297.92,298.0,530.0,297.8274,297.8874,297.7075,297.7874,530.0
2024-10-02 15:15:00,298.0,298.43,298.0,298.43,1470.0,297.7874,298.2171,297.7874,298.2171,1470.0
2024-10-02 15:20:00,298.57,298.6,298.37,298.6,1408.0,298.357,298.387,298.1572,298.387,1408.0
2024-10-02 15:25:00,298.59,298.95,298.29,298.95,3380.0,298.377,298.7367,298.0772,298.7367,3380.0
2024-10-02 15:30:00,298.79,298.79,298.42,298.59,9445.0,298.5769,298.5769,298.2071,298.377,9445.0
2024-10-02 15:35:00,298.84,298.96,298.44,298.7,3964.0,298.6268,298.7467,298.2271,298.4869,3964.0
2024-10-02 15:40:00,298.66,299.6,298.66,299.46,11743.0,298.447,299.3863,298.447,299.2464,11743.0
2024-10-02 15:45:00,299.57,299.59,299.25,299.53,7785.0,299.3563,299.3763,299.0365,299.3163,7785.0
2024-10-02 15:50:00,299.41,299.41,299.0,299.01,11191.0,299.1964,299.1964,298.7867,298.7967,11191.0
2024-10-02 15:55:00,298.85,299.45,298.77,299.21,28835.0,298.6368,299.2364,298.5569,298.9966,28835.0
2024-10-03 09:30:00,298.96,299.1,297.68,297.69,7501.0,298.7467,298.8866,297.4677,297.4776,7501.0
2024-10-03 09:35:00,299.09,300.0,298.98,298.98,7839.0,298.8766,299.786,298.7667,298.7667,7839.0
2024-10-03 09:40:00,298.77,299.06,298.77,299.06,600.0,298.5569,298.8467,298.5569,298.8467,600.0
2024-10-03 09:45:00,298.06,299.15,297.85,297.85,3613.0,297.8474,298.9366,297.6375,297.6375,3613.0
2024-10-03 09:50:00,297.53,298.66,297.53,298.66,1217.0,297.3178,298.447,297.3178,298.447,1217.0
2024-10-03 09:55:00,298.78,299.45,298.77,299.31,2831.0,298.5669,299.2364,298.5569,299.0965,2831.0
2024-10-03 10:00:00,299.3,300.0,299.29,299.66,2242.0,299.0865,299.786,299.0765,299.4462,2242.0
2024-10-03 10:05:00,299.65,300.57,299.28,300.57,6363.0,299.4362,300.3556,299.0665,300.3556,6363.0
2024-10-03 10:10:00,300.13,300.51,298.22,298.23,3640.0,299.9159,300.2956,298.0073,298.0173,3640.0
2024-10-03 10:15:00,298.8,299.74,298.8,299.74,1153.0,298.5869,299.5262,298.5869,299.5262,1153.0
2024-10-03 10:20:00,299.57,299.58,297.46,298.16,1479.0,299.3563,299.3663,297.2478,297.9473,1479.0
2024-10-03 10:25:00,298.61,298.8,298.28,298.28,895.0,298.397,298.5869,298.0672,298.0672,895.0
2024-10-03 10:30:00,299.0,299.8,299.0,299.8,1949.0,298.7867,299.5861,298.7867,299.5861,1949.0
2024-10-03 10:35:00,299.73,300.33,299.6,299.78,3918.0,299.5162,300.1158,299.3863,299.5662,3918.0
2024-10-03 10:40:00,299.76,299.76,298.18,298.18,2130.0,299.5462,299.5462,297.9673,297.9673,2130.0
2024-10-03 10:45:00,298.13,298.9,298.13,298.87,1550.0,297.9173,298.6868,297.9173,298.6568,1550.0
2024-10-03 10:50:00,298.91,299.4,298.91,298.94,2758.0,298.6968,299.1864,298.6968,298.7268,2758.0
2024-10-03 10:55:00,299.27,299.28,297.37,297.58,3123.0,299.0565,299.0665,297.1579,297.3677,3123.0
2024-10-03 11:00:00,297.73,297.81,297.69,297.71,825.0,297.5176,297.5976,297.4776,297.4976,825.0
2024-10-03 11:05:00,297.71,298.25,297.7,297.94,1442.0,297.4976,298.0372,297.4876,297.7275,1442.0
2024-10-03 11:10:00,297.99,298.18,297.55,297.64,28798.0,297.7774,297.9673,297.3377,297.4277,28798.0
2024-10-03 11:15:00,297.75,298.09,297.75,297.86,1695.0,297.5376,297.8774,297.5376,297.6475,1695.0
2024-10-03 11:20:00,298.0,298.57,297.78,298.57,11500.0,297.7874,298.357,297.5676,298.357,11500.0
2024-10-03 11:25:00,298.14,298.2,298.0,298.16,11174.0,297.9273,297.9873,297.7874,297.9473,11174.0
2024-10-03 11:30:00,298.24,298.38,298.04,298.11,2231.0,298.0273,298.1672,297.8274,297.8973,2231.0
2024-10-03 11:35:00,298.26,298.27,297.93,297.93,1662.0,298.0472,298.0572,297.7175,297.7175,1662.0
2024-10-03 11:40:00,297.99,298.32,297.94,298.21,6285.0,297.7774,298.1072,297.7275,297.9973,6285.0
2024-10-03 11:45:00,298.24,298.37,297.91,298.0,746.0,298.0273,298.1572,297.6975,297.7874,746.0
2024-10-03 11:50:00,298.03,298.53,297.93,298.5,4411.0,297.8174,298.317,297.7175,298.2871,4411.0
2024-10-03 11:55:00,298.34,298.53,297.82,298.05,5543.0,298.1272,298.317,297.6076,297.8374,5543.0
2024-10-03 12:00:00,298.05,298.11,298.0,298.0,2246.0,297.8374,297.8973,297.7874,297.7874,2246.0
2024-10-03 12:05:00,298.04,298.22,298.0,298.08,6368.0,297.8274,298.0073,297.7874,297.8674,6368.0
2024-10-03 12:10:00,298.18,298.18,298.0,298.1,600.0,297.9673,297.9673,297.7874,297.8874,600.0
2024-10-03 12:15:00,298.05,298.23,297.88,298.04,1064.0,297.8374,298.0173,297.6675,297.8274,1064.0
2024-10-03 12:20:00,297.85,298.25,297.85,298.22,1055.0,297.6375,298.0372,297.6375,298.0073,1055.0
2024-10-03 12:25:00,298.23,298.23,297.85,297.86,700.0,298.0173,298.0173,297.6375,297.6475,700.0
2024-10-03 12:30:00,297.77,297.77,297.27,297.27,767.0,297.5576,297.5576,297.0579,297.0579,767.0
2024-10-03 12:35:00,297.27,297.41,297.27,297.41,400.0,297.0579,297.1978,297.0579,297.1978,400.0
2024-10-03 12:40:00,297.41,297.41,296.88,297.15,650.0,297.1978,297.1978,296.6682,296.938,650.0
2024-10-03 12:45:00,296.67,296.84,296.48,296.48,606.0,296.4584,296.6283,296.2685,296.2685,606.0
2024-10-03 12:50:00,296.45,296.68,296.19,296.4,5945.0,296.2385,296.4684,295.9787,296.1886,5945.0
2024-10-03 12:55:00,296.46,297.02,296.4,296.6,3125.0,296.2485,296.8081,296.1886,296.3884,3125.0
2024-10-03 13:00:00,295.85,296.18,295.85,296.18,500.0,295.639,295.9687,295.639,295.9687,500.0
2024-10-03 13:05:00,296.33,296.39,296.19,296.39,700.0,296.1186,296.1786,295.9787,296.1786,700.0
2024-10-03 13:10:00,296.2,296.21,295.98,295.99,1315.0,295.9887,295.9987,295.7689,295.7789,1315.0
2024-10-03 13:15:00,295.98,296.0,295.98,296.0,200.0,295.7689,295.7889,295.7689,295.7889,200.0
2024-10-03 13:20:00,295.89,296.26,295.89,296.25,3476.0,295.6789,296.0487,295.6789,296.0387,3476.0
2024-10-03 13:25:00,296.28,296.7,295.88,295.88,3403.0,296.0687,296.4884,295.6689,295.6689,3403.0
2024-10-03 13:30:00,296.0,296.6,296.0,296.41,921.0,295.7889,296.3884,295.7889,296.1986,921.0
2024-10-03 13:35:00,296.47,296.47,295.64,295.64,3630.0,296.2585,296.2585,295.4291,295.4291,3630.0
2024-10-03 13:40:00,295.63,295.73,295.17,295.54,1000.0,295.4191,295.519,294.9594,295.3292,1000.0
2024-10-03 13:45:00,295.99,295.99,295.93,295.93,400.0,295.7789,295.7789,295.7189,295.7189,400.0
2024-10-03 13:50:00,295.7,295.99,295.63,295.94,783.0,295.4891,295.7789,295.4191,295.7289,783.0
2024-10-03 13:55:00,295.87,296.1,295.87,295.92,800.0,295.6589,295.8888,295.6589,295.7089,800.0
2024-10-03 14:00:00,295.9,296.27,295.73,296.21,2526.0,295.6889,296.0587,295.519,295.9987,2526.0
2024-10-03 14:05:00,296.28,296.63,296.12,296.63,883.0,296.0687,296.4184,295.9088,296.4184,883.0
2024-10-03 14:10:00,296.56,296.67,296.56,296.67,200.0,296.3485,296.4584,296.3485,296.4584,200.0
2024-10-03 14:15:00,296.96,297.3,296.96,297.2,501.0,296.7482,297.0879,296.7482,296.988,501.0
2024-10-03 14:20:00,297.61,297.61,296.72,297.43,2346.0,297.3977,297.3977,296.5083,297.2178,2346.0
2024-10-03 14:25:00,297.39,297.71,297.21,297.41,1437.0,297.1779,297.4976,296.998,297.1978,1437.0
2024-10-03 14:30:00,297.05,297.61,297.05,297.6,952.0,296.8381,297.3977,296.8381,297.3877,952.0
2024-10-03 14:35:00,297.44,297.65,297.43,297.43,880.0,297.2278,297.4377,297.2178,297.2178,880.0
2024-10-03 14:40:00,297.84,297.84,297.63,297.79,766.0,297.6275,297.6275,297.4177,297.5776,766.0
2024-10-03 14:45:00,297.79,297.81,297.43,297.59,2637.0,297.5776,297.5976,297.2178,297.3777,2637.0
2024-10-03 14:50:00,297.74,297.89,297.7,297.7,2174.0,297.5276,297.6775,297.4876,297.4876,2174.0
2024-10-03 14:55:00,297.83,297.83,297.66,297.73,500.0,297.6175,297.6175,297.4477,297.5176,500.0
2024-10-03 15:00:00,297.64,297.8,297.55,297.8,901.0,297.4277,297.5876,297.3377,297.5876,901.0
2024-10-03 15:05:00,298.12,298.2,297.38,297.62,13429.0,297.9073,297.9873,297.1679,297.4077,13429.0
2024-10-03 15:10:00,297.37,297.4,297.12,297.13,849.0,297.1579,297.1879,296.9081,296.918,849.0
2024-10-03 15:15:00,297.5,297.5,297.39,297.49,960.0,297.2878,297.2878,297.1779,297.2778,960.0
2024-10-03 15:20:00,297.6,297.77,297.56,297.71,2898.0,297.3877,297.5576,297.3477,297.4976,2898.0
2024-10-03 15:25:00,297.66,297.78,297.54,297.64,2135.0,297.4477,297.5676,297.3278,297.4277,2135.0
2024-10-03 15:30:00,297.68,297.77,297.5,297.77,1353.0,297.4677,297.5576,297.2878,297.5576,1353.0
2024-10-03 15:35:00,297.7,297.86,297.39,297.73,1254.0,297.4876,297.6475,297.1779,297.5176,1254.0
2024-10-03 15:40:00,297.56,297.56,297.22,297.22,947.0,297.3477,297.3477,297.008,297.008,947.0
2024-10-03 15:45:00,297.42,298.2,297.42,298.08,4210.0,297.2078,297.9873,297.2078,297.8674,4210.0
2024-10-03 15:50:00,298.21,298.27,297.8,298.17,11115.0,297.9973,298.0572,297.5876,297.9573,11115.0
2024-10-03 15:55:00,298.05,298.86,297.91,298.57,30144.0,297.8374,298.6468,297.6975,298.357,30144.0
2024-10-04 09:30:00,305.0,305.68,303.77,305.12,12451.0,304.7824,305.4619,303.5533,304.9023,12451.0
2024-10-04 09:35:00,305.52,306.41,304.49,304.58,4463.0,305.3021,306.1914,304.2728,304.3627,4463.0
2024-10-04 09:40:00,305.07,306.32,304.6,306.32,3719.0,304.8524,306.1015,304.3827,306.1015,3719.0
2024-10-04 09:45:00,305.98,306.24,305.04,305.6,9472.0,305.7617,306.0215,304.8224,305.382,9472.0
2024-10-04 09:50:00,305.7,306.27,305.25,305.25,4466.0,305.4819,306.0515,305.0323,305.0323,4466.0
2024-10-04 09:55:00,305.33,305.45,303.45,303.97,5053.0,305.1122,305.2321,303.2335,303.7532,5053.0
2024-10-04 10:00:00,304.04,305.09,303.91,304.74,5346.0,303.8231,304.8724,303.6932,304.5226,5346.0
2024-10-04 10:05:00,305.24,305.73,303.75,304.18,4079.0,305.0223,305.5119,303.5333,303.963,4079.0
2024-10-04 10:10:00,303.23,305.3,303.23,305.3,9227.0,303.0137,305.0822,303.0137,305.0822,9227.0
2024-10-04 10:15:00,305.58,306.46,305.58,305.95,2813.0,305.362,306.2414,305.362,305.7318,2813.0
2024-10-04 10:20:00,305.91,305.91,304.31,304.74,3377.0,305.6918,305.6918,304.0929,304.5226,3377.0
2024-10-04 10:25:00,304.83,304.83,303.64,303.94,3058.0,304.6126,304.6126,303.4234,303.7232,3058.0
2024-10-04 10:30:00,304.49,305.16,302.84,303.49,3849.0,304.2728,304.9423,302.624,303.2735,3849.0
2024-10-04 10:35:00,303.18,303.18,301.75,301.75,500.0,302.9637,302.9637,301.5348,301.5348,500.0
2024-10-04 10:40:00,301.43,303.27,301.43,303.27,1937.0,301.215,303.0537,301.215,303.0537,1937.0
2024-10-04 10:45:00,302.38,302.75,302.38,302.56,2226.0,302.1643,302.534,302.1643,302.3442,2226.0
2024-10-04 10:50:00,303.0,303.4,302.76,303.04,2696.0,302.7839,303.1836,302.544,302.8238,2696.0
2024-10-04 10:55:00,303.11,303.66,303.11,303.57,700.0,302.8938,303.4434,302.8938,303.3535,700.0
2024-10-04 11:00:00,303.84,303.96,303.65,303.65,517.0,303.6233,303.7432,303.4334,303.4334,517.0
2024-10-04 11:05:00,303.65,303.88,303.42,303.56,2082.0,303.4334,303.6632,303.2036,303.3435,2082.0
2024-10-04 11:10:00,303.56,303.56,302.49,302.62,1684.0,303.3435,303.3435,302.2742,302.4041,1684.0
2024-10-04 11:15:00,302.36,302.53,301.93,302.12,725.0,302.1443,302.3142,301.7146,301.9045,725.0
2024-10-04 11:20:00,301.67,301.67,301.0,301.32,1882.0,301.4548,301.4548,300.7853,301.1051,1882.0
2024-10-04 11:25:00,301.38,301.8,301.17,301.52,3119.0,301.165,301.5847,300.9552,301.3049,3119.0
2024-10-04 11:30:00,301.38,302.18,301.38,302.18,4138.0,301.165,301.9644,301.165,301.9644,4138.0
2024-10-04 11:35:00,301.93,302.09,301.83,301.83,500.0,301.7146,301.8745,301.6147,301.6147,500.0
2024-10-04 11:40:00,302.13,303.0,302.08,302.81,3050.0,301.9145,302.7839,301.8645,302.594,3050.0
2024-10-04 11:45:00,302.81,303.46,302.81,302.87,6128.0,302.594,303.2435,302.594,302.654,6128.0
2024-10-04 11:50:00,303.02,303.59,302.84,303.52,2245.0,302.8038,303.3734,302.624,303.3035,2245.0
2024-10-04 11:55:00,303.98,304.72,303.98,304.72,1345.0,303.7632,304.5026,303.7632,304.5026,1345.0
2024-10-04 12:00:00,304.58,304.67,303.91,303.96,4945.0,304.3627,304.4527,303.6932,303.7432,4945.0
2024-10-04 12:05:00,304.25,304.27,303.39,303.39,1144.0,304.033,304.053,303.1736,303.1736,1144.0
2024-10-04 12:10:00,303.48,303.94,303.26,303.27,6104.0,303.2635,303.7232,303.0437,303.0537,6104.0
2024-10-04 12:15:00,303.3,303.65,303.26,303.5,9381.0,303.0836,303.4334,303.0437,303.2835,9381.0
2024-10-04 12:20:00,303.36,303.53,302.35,302.35,3643.0,303.1436,303.3135,302.1343,302.1343,3643.0
2024-10-04 12:25:00,302.22,302.39,301.81,301.95,1569.0,302.0044,302.1743,301.5947,301.7346,1569.0
2024-10-04 12:30:00,301.85,302.16,301.31,301.94,10066.0,301.6347,301.9445,301.0951,301.7246,10066.0
2024-10-04 12:35:00,301.71,302.49,301.49,302.49,4679.0,301.4948,302.2742,301.2749,302.2742,4679.0
2024-10-04 12:40:00,302.35,302.35,301.85,302.3,1958.0,302.1343,302.1343,301.6347,302.0844,1958.0
2024-10-04 12:45:00,302.19,302.63,302.08,302.62,2949.0,301.9744,302.4141,301.8645,302.4041,2949.0
2024-10-04 12:50:00,302.38,302.38,302.1,302.1,1117.0,302.1643,302.1643,301.8845,301.8845,1117.0
2024-10-04 12:55:00,302.38,302.38,302.07,302.1,865.0,302.1643,302.1643,301.8545,301.8845,865.0
2024-10-04 13:00:00,302.25,302.3,301.9,302.23,2255.0,302.0344,302.0844,301.6846,302.0144,2255.0
2024-10-04 13:05:00,302.11,302.52,302.1,302.17,1168.0,301.8945,302.3042,301.8845,301.9545,1168.0
2024-10-04 13:10:00,302.41,302.67,302.34,302.67,679.0,302.1943,302.4541,302.1243,302.4541,679.0
2024-10-04 13:15:00,302.5,302.73,302.33,302.73,1554.0,302.2842,302.5141,302.1143,302.5141,1554.0
2024-10-04 13:20:00,302.71,302.71,302.06,302.06,1490.0,302.4941,302.4941,301.8445,301.8445,1490.0
2024-10-04 13:25:00,301.99,302.24,301.99,302.06,700.0,301.7746,302.0244,301.7746,301.8445,700.0
2024-10-04 13:30:00,302.01,302.51,302.01,302.17,1300.0,301.7946,302.2942,301.7946,301.9545,1300.0
2024-10-04 13:35:00,302.05,302.25,301.34,301.83,4959.0,301.8345,302.0344,301.125,301.6147,4959.0
2024-10-04 13:40:00,301.89,302.66,301.88,302.66,1016.0,301.6747,302.4441,301.6647,302.4441,1016.0
2024-10-04 13:45:00,302.47,302.48,302.22,302.22,962.0,302.2542,302.2642,302.0044,302.0044,962.0
2024-10-04 13:50:00,302.21,302.34,301.75,301.75,1683.0,301.9944,302.1243,301.5348,301.5348,1683.0
2024-10-04 13:55:00,301.78,302.15,301.78,302.0,1900.0,301.5647,301.9345,301.5647,301.7846,1900.0
2024-10-04 14:00:00,302.05,302.24,302.04,302.24,207.0,301.8345,302.0244,301.8245,302.0244,207.0
2024-10-04 14:05:00,301.89,302.3,301.89,302.09,1075.0,301.6747,302.0844,301.6747,301.8745,1075.0
2024-10-04 14:10:00,302.3,302.3,301.5,301.7,1968.0,302.0844,302.0844,301.2849,301.4848,1968.0
2024-10-04 14:15:00,301.84,302.56,301.67,302.51,2708.0,301.6247,302.3442,301.4548,302.2942,2708.0
2024-10-04 14:20:00,302.78,303.26,302.78,303.26,719.0,302.564,303.0437,302.564,303.0437,719.0
2024-10-04 14:25:00,303.48,303.48,303.13,303.48,646.0,303.2635,303.2635,302.9138,303.2635,646.0
2024-10-04 14:30:00,303.14,303.18,303.1,303.16,900.0,302.9238,302.9637,302.8838,302.9437,900.0
2024-10-04 14:35:00,303.21,303.36,303.19,303.33,763.0,302.9937,303.1436,302.9737,303.1136,763.0
2024-10-04 14:40:00,303.32,303.46,303.14,303.24,1884.0,303.1036,303.2435,302.9238,303.0237,1884.0
2024-10-04 14:45:00,303.23,303.53,303.22,303.45,1259.0,303.0137,303.3135,303.0037,303.2335,1259.0
2024-10-04 14:50:00,303.54,303.85,303.54,303.84,3222.0,303.3235,303.6333,303.3235,303.6233,3222.0
2024-10-04 14:55:00,303.84,304.14,303.84,303.92,1639.0,303.6233,303.923,303.6233,303.7032,1639.0
2024-10-04 15:00:00,303.73,303.86,303.11,303.11,4390.0,303.5133,303.6432,302.8938,302.8938,4390.0
2024-10-04 15:05:00,303.34,303.72,303.34,303.72,734.0,303.1236,303.5033,303.1236,303.5033,734.0
2024-10-04 15:10:00,303.73,303.92,303.69,303.92,2103.0,303.5133,303.7032,303.4734,303.7032,2103.0
2024-10-04 15:15:00,303.91,303.91,303.58,303.78,1164.0,303.6932,303.6932,303.3634,303.5633,1164.0
2024-10-04 15:20:00,303.93,304.38,303.93,304.31,1592.0,303.7132,304.1629,303.7132,304.0929,1592.0
2024-10-04 15:25:00,304.47,305.0,304.21,304.63,4816.0,304.2528,304.7824,303.993,304.4127,4816.0
2024-10-04 15:30:00,304.62,305.0,304.42,304.92,2667.0,304.4027,304.7824,304.2028,304.7025,2667.0
2024-10-04 15:35:00,305.15,305.47,304.86,305.41,1748.0,304.9323,305.2521,304.6425,305.1921,1748.0
2024-10-04 15:40:00,305.29,305.8,305.28,305.69,3996.0,305.0722,305.5819,305.0622,305.4719,3996.0
2024-10-04 15:45:00,305.56,305.58,305.01,305.01,5068.0,305.342,305.362,304.7924,304.7924,5068.0
2024-10-04 15:50:00,305.04,305.41,305.0,305.28,4748.0,304.8224,305.1921,304.7824,305.0622,4748.0
2024-10-04 15:55:00,305.28,306.01,305.28,305.52,24035.0,305.0622,305.7917,305.0622,305.3021,24035.0
2024-10-07 09:30:00,301.35,303.27,301.35,302.57,10336.0,301.135,303.0537,301.135,302.3542,10336.0
2024-10-07 09:35:00,302.57,303.87,302.57,303.34,1255.0,302.3542,303.6532,302.3542,303.1236,1255.0
2024-10-07 09:40:00,303.42,304.18,303.42,304.18,5875.0,303.2036,303.963,303.2036,303.963,5875.0
2024-10-07 09:45:00,303.87,304.31,302.94,304.31,2639.0,303.6532,304.0929,302.7239,304.0929,2639.0
2024-10-07 09:50:00,303.67,304.87,303.67,304.64,1793.0,303.4534,304.6525,303.4534,304.4227,1793.0
2024-10-07 09:55:00,304.73,305.6,304.1,304.17,5281.0,304.5126,305.382,303.8831,303.953,5281.0
2024-10-07 10:00:00,304.6,305.24,304.01,305.24,4157.0,304.3827,305.0223,303.7931,305.0223,4157.0
2024-10-07 10:05:00,305.67,306.2,305.59,305.89,1460.0,305.452,305.9816,305.372,305.6718,1460.0
2024-10-07 10:10:00,305.97,307.45,305.97,307.45,2074.0,305.7517,307.2307,305.7517,307.2307,2074.0
2024-10-07 10:15:00,307.12,307.2,306.3,307.17,2144.0,306.9009,306.9809,306.0815,306.9509,2144.0
2024-10-07 10:20:00,306.55,306.83,305.32,306.24,7630.0,306.3313,306.6111,305.1022,306.0215,7630.0
2024-10-07 10:25:00,305.9,306.8,305.8,306.46,12227.0,305.6818,306.5811,305.5819,306.2414,12227.0
2024-10-07 10:30:00,305.47,305.87,305.2,305.87,919.0,305.2521,305.6518,304.9823,305.6518,919.0
2024-10-07 10:35:00,305.89,305.93,305.09,305.09,1705.0,305.6718,305.7118,304.8724,304.8724,1705.0
2024-10-07 10:40:00,304.93,305.32,304.75,304.78,2018.0,304.7125,305.1022,304.5326,304.5626,2018.0
2024-10-07 10:45:00,305.19,305.25,304.66,304.89,1001.0,304.9723,305.0323,304.4427,304.6725,1001.0
2024-10-07 10:50:00,305.13,305.64,304.9,305.64,1702.0,304.9123,305.422,304.6825,305.422,1702.0
2024-10-07 10:55:00,305.68,305.96,305.38,305.38,1297.0,305.4619,305.7417,305.1622,305.1622,1297.0
2024-10-07 11:00:00,305.38,305.9,305.1,305.8,3775.0,305.1622,305.6818,304.8824,305.5819,3775.0
2024-10-07 11:05:00,305.82,306.09,305.39,306.09,1000.0,305.6018,305.8717,305.1722,305.8717,1000.0
2024-10-07 11:10:00,306.09,306.64,306.05,306.43,2527.0,305.8717,306.4213,305.8317,306.2114,2527.0
2024-10-07 11:15:00,306.43,306.64,306.21,306.64,2000.0,306.2114,306.4213,305.9916,306.4213,2000.0
2024-10-07 11:20:00,306.63,306.76,306.31,306.62,1643.0,306.4113,306.5412,306.0915,306.4013,1643.0
2024-10-07 11:25:00,306.62,306.75,306.26,306.43,1718.0,306.4013,306.5312,306.0415,306.2114,1718.0
2024-10-07 11:30:00,306.38,307.02,306.09,306.69,2178.0,306.1614,306.801,305.8717,306.4712,2178.0
2024-10-07 11:35:00,306.74,306.74,306.18,306.19,1045.0,306.5212,306.5212,305.9616,305.9716,1045.0
2024-10-07 11:40:00,306.15,306.22,305.87,305.87,4148.0,305.9316,306.0016,305.6518,305.6518,4148.0
2024-10-07 11:45:00,305.98,306.62,305.97,306.34,2799.0,305.7617,306.4013,305.7517,306.1215,2799.0
2024-10-07 11:50:00,306.11,306.26,305.8,305.8,1363.0,305.8916,306.0415,305.5819,305.5819,1363.0
2024-10-07 11:55:00,305.81,305.81,305.81,305.81,100.0,305.5919,305.5919,305.5919,305.5919,100.0
2024-10-07 12:00:00,305.56,305.72,305.19,305.72,2687.0,305.342,305.5019,304.9723,305.5019,2687.0
2024-10-07 12:05:00,305.91,305.91,305.9,305.91,200.0,305.6918,305.6918,305.6818,305.6918,200.0
2024-10-07 12:10:00,305.46,305.7,305.37,305.7,500.0,305.2421,305.4819,305.1522,305.4819,500.0
2024-10-07 12:15:00,305.99,306.77,305.87,306.76,1580.0,305.7717,306.5512,305.6518,306.5412,1580.0
2024-10-07 12:20:00,306.91,307.41,306.75,307.13,2372.0,306.6911,307.1907,306.5312,306.9109,2372.0
2024-10-07 12:25:00,307.16,307.28,306.62,306.94,2501.0,306.9409,307.0608,306.4013,306.721,2501.0
2024-10-07 12:30:00,306.95,307.06,306.66,306.93,9692.0,306.731,306.841,306.4412,306.7111,9692.0
2024-10-07 12:35:00,306.96,307.13,306.96,307.13,300.0,306.741,306.9109,306.741,306.9109,300.0
2024-10-07 12:40:00,307.21,307.69,307.07,307.53,2784.0,306.9909,307.4705,306.851,307.3106,2784.0
2024-10-07 12:45:00,307.57,307.69,307.46,307.66,2171.0,307.3506,307.4705,307.2407,307.4405,2171.0
2024-10-07 12:50:00,307.57,307.98,307.57,307.8,611.0,307.3506,307.7603,307.3506,307.5804,611.0
2024-10-07 12:55:00,307.81,307.87,307.71,307.87,951.0,307.5904,307.6504,307.4905,307.6504,951.0
2024-10-07 13:00:00,307.71,307.71,307.41,307.41,1861.0,307.4905,307.4905,307.1907,307.1907,1861.0
2024-10-07 13:05:00,307.49,307.51,307.42,307.5,1151.0,307.2707,307.2906,307.2007,307.2806,1151.0
2024-10-07 13:10:00,307.54,307.69,307.43,307.59,3742.0,307.3206,307.4705,307.2107,307.3706,3742.0
2024-10-07 13:15:00,307.59,307.61,307.0,307.07,6539.0,307.3706,307.3906,306.781,306.851,6539.0
2024-10-07 13:20:00,307.01,307.57,306.87,307.57,4991.0,306.791,307.3506,306.6511,307.3506,4991.0
2024-10-07 13:25:00,307.37,307.8,307.37,307.53,3219.0,307.1507,307.5804,307.1507,307.3106,3219.0
2024-10-07 13:30:00,307.49,307.49,307.33,307.34,2866.0,307.2707,307.2707,307.1108,307.1208,2866.0
2024-10-07 13:35:00,307.39,307.54,307.09,307.09,4580.0,307.1707,307.3206,306.8709,306.8709,4580.0
2024-10-07 13:40:00,307.31,307.31,306.69,306.69,3729.0,307.0908,307.0908,306.4712,306.4712,3729.0
2024-10-07 13:45:00,306.71,306.83,306.56,306.77,1954.0,306.4912,306.6111,306.3413,306.5512,1954.0
2024-10-07 13:50:00,306.77,306.98,306.66,306.8,4158.0,306.5512,306.761,306.4412,306.5811,4158.0
2024-10-07 13:55:00,306.82,307.11,306.72,306.96,2171.0,306.6011,306.8909,306.5012,306.741,2171.0
2024-10-07 14:00:00,307.08,307.19,306.65,306.84,7057.0,306.8609,306.9709,306.4313,306.6211,7057.0
2024-10-07 14:05:00,306.95,307.2,306.83,307.2,1115.0,306.731,306.9809,306.6111,306.9809,1115.0
2024-10-07 14:10:00,307.4,307.55,307.16,307.26,5227.0,307.1807,307.3306,306.9409,307.0408,5227.0
2024-10-07 14:15:00,307.17,307.28,306.54,306.54,5244.0,306.9509,307.0608,306.3213,306.3213,5244.0
2024-10-07 14:20:00,306.66,306.89,306.66,306.89,1050.0,306.4412,306.6711,306.4412,306.6711,1050.0
2024-10-07 14:25:00,306.87,307.31,306.77,307.31,2143.0,306.6511,307.0908,306.5512,307.0908,2143.0
2024-10-07 14:30:00,307.12,307.52,306.23,306.73,14077.0,306.9009,307.3006,306.0116,306.5112,14077.0
2024-10-07 14:35:00,306.48,306.48,306.19,306.25,828.0,306.2614,306.2614,305.9716,306.0315,828.0
2024-10-07 14:40:00,306.42,306.52,306.42,306.48,577.0,306.2014,306.3013,306.2014,306.2614,577.0
2024-10-07 14:45:00,306.4,306.4,304.74,304.88,10980.0,306.1814,306.1814,304.5226,304.6625,10980.0
2024-10-07 14:50:00,305.16,305.73,305.02,305.02,4953.0,304.9423,305.5119,304.8024,304.8024,4953.0
2024-10-07 14:55:00,305.08,305.96,305.08,305.19,5401.0,304.8624,305.7417,304.8624,304.9723,5401.0
2024-10-07 15:00:00,305.22,305.91,305.22,305.73,2191.0,305.0023,305.6918,305.0023,305.5119,2191.0
2024-10-07 15:05:00,305.83,306.79,305.7,306.2,4725.0,305.6118,306.5712,305.4819,305.9816,4725.0
2024-10-07 15:10:00,306.16,306.34,305.77,306.09,5418.0,305.9416,306.1215,305.5519,305.8717,5418.0
2024-10-07 15:15:00,306.25,306.25,305.67,305.78,3901.0,306.0315,306.0315,305.452,305.5619,3901.0
2024-10-07 15:20:00,306.08,306.88,305.89,306.51,7880.0,305.8617,306.6611,305.6718,306.2914,7880.0
2024-10-07 15:25:00,306.57,306.72,306.28,306.28,7270.0,306.3513,306.5012,306.0615,306.0615,7270.0
2024-10-07 15:30:00,306.39,306.84,306.04,306.51,12288.0,306.1714,306.6211,305.8217,306.2914,12288.0
2024-10-07 15:35:00,306.41,306.78,306.22,306.71,10037.0,306.1914,306.5612,306.0016,306.4912,10037.0
2024-10-07 15:40:00,306.68,307.44,306.67,307.44,8428.0,306.4612,307.2207,306.4512,307.2207,8428.0
2024-10-07 15:45:00,307.33,307.78,307.1,307.78,7627.0,307.1108,307.5604,306.8809,307.5604,7627.0
2024-10-07 15:50:00,307.78,308.31,307.52,308.0,17482.0,307.5604,308.0901,307.3006,307.7803,17482.0
2024-10-07 15:55:00,308.06,308.17,307.27,307.56,66897.0,307.8402,307.9502,307.0508,307.3406,66897.0
2024-10-08 09:30:00,309.61,310.74,308.41,308.88,16285.0,309.3891,310.5183,308.19,308.6597,16285.0
2024-10-08 09:35:00,310.0,310.15,310.0,310.0,1960.0,309.7789,309.9288,309.7789,309.7789,1960.0
2024-10-08 09:40:00,310.31,310.61,309.39,309.39,2442.0,310.0886,310.3884,309.1693,309.1693,2442.0
2024-10-08 09:45:00,309.44,309.47,308.56,308.88,1054.0,309.2193,309.2492,308.3399,308.6597,1054.0
2024-10-08 09:50:00,308.88,309.53,308.54,309.51,5511.0,308.6597,309.3092,308.3199,309.2892,5511.0
2024-10-08 09:55:00,309.49,310.49,309.48,310.0,3179.0,309.2692,310.2685,309.2592,309.7789,3179.0
2024-10-08 10:00:00,310.56,311.26,310.33,311.21,3514.0,310.3385,311.038,310.1086,310.988,3514.0
2024-10-08 10:05:00,311.03,311.73,310.61,311.01,2603.0,310.8081,311.5076,310.3884,310.7881,2603.0
2024-10-08 10:10:00,310.93,310.93,309.14,309.14,1500.0,310.7082,310.7082,308.9195,308.9195,1500.0
2024-10-08 10:15:00,308.67,309.86,308.67,309.49,1710.0,308.4498,309.639,308.4498,309.2692,1710.0
2024-10-08 10:20:00,309.86,310.03,308.94,309.03,644.0,309.639,309.8088,308.7196,308.8096,644.0
2024-10-08 10:25:00,309.34,309.35,309.23,309.34,894.0,309.1193,309.1293,309.0094,309.1193,894.0
2024-10-08 10:30:00,309.19,309.42,309.18,309.38,778.0,308.9694,309.1993,308.9595,309.1593,778.0
2024-10-08 10:35:00,309.44,309.44,309.15,309.15,507.0,309.2193,309.2193,308.9295,308.9295,507.0
2024-10-08 10:40:00,309.5,310.94,309.03,309.57,6224.0,309.2792,310.7182,308.8096,309.3492,6224.0
2024-10-08 10:45:00,309.85,310.23,309.43,309.43,1600.0,309.629,310.0087,309.2093,309.2093,1600.0
2024-10-08 10:50:00,309.46,309.91,309.04,309.68,1766.0,309.2393,309.6889,308.8196,309.4591,1766.0
2024-10-08 10:55:00,309.9,309.9,309.09,309.21,700.0,309.6789,309.6789,308.8695,308.9894,700.0
2024-10-08 11:00:00,308.98,309.25,308.8,309.24,2903.0,308.7596,309.0294,308.5797,309.0194,2903.0
2024-10-08 11:05:00,308.8,309.03,308.69,308.69,1854.0,308.5797,308.8096,308.4698,308.4698,1854.0
2024-10-08 11:10:00,308.77,308.93,308.33,308.92,1835.0,308.5497,308.7096,308.1101,308.6996,1835.0
2024-10-08 11:15:00,308.69,308.73,308.68,308.73,225.0,308.4698,308.5098,308.4598,308.5098,225.0
2024-10-08 11:20:00,308.72,308.93,308.25,308.25,1567.0,308.4998,308.7096,308.0301,308.0301,1567.0
2024-10-08 11:25:00,308.5,308.78,308.5,308.78,911.0,308.2799,308.5597,308.2799,308.5597,911.0
2024-10-08 11:30:00,308.8,309.46,308.8,309.12,2720.0,308.5797,309.2393,308.5797,308.8995,2720.0
2024-10-08 11:35:00,309.13,309.6,309.1,309.6,683.0,308.9095,309.3792,308.8795,309.3792,683.0
2024-10-08 11:40:00,309.34,309.49,309.13,309.36,3416.0,309.1193,309.2692,308.9095,309.1393,3416.0
2024-10-08 11:45:00,309.5,309.55,309.34,309.53,1150.0,309.2792,309.3292,309.1193,309.3092,1150.0
2024-10-08 11:50:00,309.88,310.28,309.68,310.28,5323.0,309.659,310.0587,309.4591,310.0587,5323.0
2024-10-08 11:55:00,310.28,310.41,309.9,310.2,4315.0,310.0587,310.1886,309.6789,309.9787,4315.0
2024-10-08 12:00:00,310.08,310.2,309.57,309.57,1521.0,309.8588,309.9787,309.3492,309.3492,1521.0
2024-10-08 12:05:00,310.0,310.16,309.84,309.85,1391.0,309.7789,309.9388,309.619,309.629,1391.0
2024-10-08 12:10:00,310.0,310.29,309.78,309.78,2220.0,309.7789,310.0687,309.559,309.559,2220.0
2024-10-08 12:15:00,309.62,310.1,309.62,309.96,1932.0,309.3991,309.8788,309.3991,309.7389,1932.0
2024-10-08 12:20:00,309.84,309.92,309.59,309.59,1040.0,309.619,309.6989,309.3692,309.3692,1040.0
2024-10-08 12:25:00,309.67,310.24,309.66,310.24,1303.0,309.4491,310.0187,309.4391,310.0187,1303.0
2024-10-08 12:30:00,310.2,310.23,310.04,310.22,807.0,309.9787,310.0087,309.8188,309.9987,807.0
2024-10-08 12:35:00,310.1,310.35,310.04,310.18,3750.0,309.8788,310.1286,309.8188,309.9587,3750.0
2024-10-08 12:40:00,310.13,310.28,310.09,310.15,10998.0,309.9088,310.0587,309.8688,309.9288,10998.0
2024-10-08 12:45:00,310.05,310.39,309.96,309.98,1332.0,309.8288,310.1686,309.7389,309.7589,1332.0
2024-10-08 12:50:00,309.86,310.16,309.8,310.07,450.0,309.639,309.9388,309.579,309.8488,450.0
2024-10-08 12:55:00,309.71,309.84,309.56,309.65,1951.0,309.4891,309.619,309.3392,309.4291,1951.0
2024-10-08 13:00:00,309.65,309.77,309.56,309.64,1858.0,309.4291,309.549,309.3392,309.4191,1858.0
2024-10-08 13:05:00,309.32,309.41,308.95,308.96,5353.0,309.0994,309.1893,308.7296,308.7396,5353.0
2024-10-08 13:10:00,309.13,309.47,308.7,309.17,2233.0,308.9095,309.2492,308.4798,308.9495,2233.0
2024-10-08 13:15:00,309.16,309.38,309.05,309.38,6664.0,308.9395,309.1593,308.8295,309.1593,6664.0
2024-10-08 13:20:00,309.52,309.54,309.52,309.54,394.0,309.2992,309.3192,309.2992,309.3192,394.0
2024-10-08 13:25:00,309.76,309.83,309.76,309.8,916.0,309.539,309.609,309.539,309.579,916.0
2024-10-08 13:30:00,309.74,309.88,309.58,309.87,3743.0,309.5191,309.659,309.3592,309.649,3743.0
2024-10-08 13:35:00,309.79,309.84,309.38,309.38,4471.0,309.569,309.619,309.1593,309.1593,4471.0
2024-10-08 13:40:00,309.52,309.78,309.51,309.73,660.0,309.2992,309.559,309.2892,309.5091,660.0
2024-10-08 13:45:00,309.68,309.69,309.68,309.69,205.0,309.4591,309.4691,309.4591,309.4691,205.0
2024-10-08 13:50:00,309.33,309.72,309.33,309.72,2144.0,309.1093,309.4991,309.1093,309.4991,2144.0
2024-10-08 13:55:00,309.65,309.98,309.48,309.98,2315.0,309.4291,309.7589,309.2592,309.7589,2315.0
2024-10-08 14:00:00,309.67,310.01,309.67,309.75,3739.0,309.4491,309.7889,309.4491,309.529,3739.0
2024-10-08 14:05:00,310.0,310.0,309.85,309.94,2285.0,309.7789,309.7789,309.629,309.7189,2285.0
2024-10-08 14:10:00,309.91,310.28,309.88,310.28,2375.0,309.6889,310.0587,309.659,310.0587,2375.0
2024-10-08 14:15:00,310.24,310.27,309.99,310.11,1920.0,310.0187,310.0487,309.7689,309.8888,1920.0
2024-10-08 14:20:00,310.12,310.23,309.85,309.85,2581.0,309.8988,310.0087,309.629,309.629,2581.0
2024-10-08 14:25:00,309.82,310.04,309.75,310.04,3789.0,309.599,309.8188,309.529,309.8188,3789.0
2024-10-08 14:30:00,310.19,310.78,310.1,310.64,2675.0,309.9687,310.5583,309.8788,310.4184,2675.0
2024-10-08 14:35:00,310.73,311.17,310.73,311.17,2931.0,310.5083,310.948,310.5083,310.948,2931.0
2024-10-08 14:40:00,311.29,311.56,310.85,311.56,1540.0,311.0679,311.3378,310.6283,311.3378,1540.0
2024-10-08 14:45:00,311.39,311.49,311.19,311.49,2274.0,311.1679,311.2678,310.968,311.2678,2274.0
2024-10-08 14:50:00,311.49,312.13,311.31,312.08,9985.0,311.2678,311.9073,311.0879,311.8574,9985.0
2024-10-08 14:55:00,312.1,312.39,312.01,312.21,13299.0,311.8774,312.1672,311.7874,311.9873,13299.0
2024-10-08 15:00:00,312.21,312.21,311.85,312.21,10543.0,311.9873,311.9873,311.6275,311.9873,10543.0
2024-10-08 15:05:00,312.05,312.07,311.77,311.92,4114.0,311.8274,311.8474,311.5476,311.6975,4114.0
2024-10-08 15:10:00,312.26,312.26,312.15,312.15,500.0,312.0373,312.0373,311.9273,311.9273,500.0
2024-10-08 15:15:00,312.16,312.52,312.13,312.33,5779.0,311.9373,312.2971,311.9073,312.1072,5779.0
2024-10-08 15:20:00,312.13,312.33,311.82,311.82,2974.0,311.9073,312.1072,311.5976,311.5976,2974.0
2024-10-08 15:25:00,311.79,311.79,311.45,311.48,3789.0,311.5676,311.5676,311.2278,311.2578,3789.0
2024-10-08 15:30:00,311.46,311.68,311.22,311.53,5336.0,311.2378,311.4577,310.998,311.3078,5336.0
2024-10-08 15:35:00,311.47,311.74,311.24,311.66,3589.0,311.2478,311.5176,311.018,311.4377,3589.0
2024-10-08 15:40:00,311.8,311.8,311.33,311.34,3687.0,311.5776,311.5776,311.1079,311.1179,3687.0
2024-10-08 15:45:00,311.33,311.39,311.06,311.33,8064.0,311.1079,311.1679,310.8381,311.1079,8064.0
2024-10-08 15:50:00,311.15,311.16,309.98,310.06,13680.0,310.928,310.938,309.7589,309.8388,13680.0
2024-10-08 15:55:00,310.01,310.13,308.45,308.61,83862.0,309.7889,309.9088,308.23,308.3899,83862.0
2024-10-09 09:30:00,309.1,311.34,305.6,305.77,22530.0,308.8795,311.1179,305.382,305.5519,22530.0
2024-10-09 09:35:00,305.59,308.95,305.59,308.53,1449.0,305.372,308.7296,305.372,308.3099,1449.0
2024-10-09 09:40:00,308.94,309.03,308.08,308.57,1172.0,308.7196,308.8096,307.8602,308.3499,1172.0
2024-10-09 09:45:00,309.14,309.14,306.75,306.95,2647.0,308.9195,308.9195,306.5312,306.731,2647.0
2024-10-09 09:50:00,307.54,309.68,307.53,308.94,1795.0,307.3206,309.4591,307.3106,308.7196,1795.0
2024-10-09 09:55:00,308.29,309.95,308.29,309.27,1918.0,308.0701,309.7289,308.0701,309.0494,1918.0
2024-10-09 10:00:00,309.6,309.7,307.14,308.45,7018.0,309.3792,309.4791,306.9209,308.23,7018.0
2024-10-09 10:05:00,308.06,308.76,308.06,308.76,1921.0,307.8402,308.5398,307.8402,308.5398,1921.0
2024-10-09 10:10:00,308.78,308.78,308.65,308.7,428.0,308.5597,308.5597,308.4298,308.4798,428.0
2024-10-09 10:15:00,308.34,308.65,307.95,307.96,800.0,308.12,308.4298,307.7303,307.7403,800.0
2024-10-09 10:20:00,308.39,308.44,307.76,307.76,920.0,308.17,308.22,307.5405,307.5405,920.0
2024-10-09 10:25:00,307.58,308.07,307.58,308.07,822.0,307.3606,307.8502,307.3606,307.8502,822.0
2024-10-09 10:30:00,306.67,307.25,306.67,306.93,4108.0,306.4512,307.0308,306.4512,306.7111,4108.0
2024-10-09 10:35:00,306.73,307.16,306.49,307.0,10012.0,306.5112,306.9409,306.2714,306.781,10012.0
2024-10-09 10:40:00,307.15,307.15,306.54,306.54,1005.0,306.9309,306.9309,306.3213,306.3213,1005.0
2024-10-09 10:45:00,306.78,306.85,306.36,306.36,6563.0,306.5612,306.6311,306.1415,306.1415,6563.0
2024-10-09 10:50:00,306.44,307.07,306.19,306.98,5553.0,306.2214,306.851,305.9716,306.761,5553.0
2024-10-09 10:55:00,306.58,306.73,306.19,306.23,8999.0,306.3613,306.5112,305.9716,306.0116,8999.0
2024-10-09 11:00:00,306.48,306.76,305.62,305.62,2365.0,306.2614,306.5412,305.402,305.402,2365.0
2024-10-09 11:05:00,305.33,306.35,305.33,306.1,1773.0,305.1122,306.1315,305.1122,305.8816,1773.0
2024-10-09 11:10:00,305.87,306.36,305.61,306.34,4726.0,305.6518,306.1415,305.392,306.1215,4726.0
2024-10-09 11:15:00,306.25,306.83,305.87,306.81,3731.0,306.0315,306.6111,305.6518,306.5911,3731.0
2024-10-09 11:20:00,306.82,307.34,306.71,307.22,1331.0,306.6011,307.1208,306.4912,307.0008,1331.0
2024-10-09 11:25:00,307.11,307.11,306.88,306.88,1710.0,306.8909,306.8909,306.6611,306.6611,1710.0
2024-10-09 11:30:00,306.73,307.18,306.73,307.18,1898.0,306.5112,306.9609,306.5112,306.9609,1898.0
2024-10-09 11:35:00,307.24,307.83,307.23,307.75,1828.0,307.0208,307.6104,307.0108,307.5305,1828.0
2024-10-09 11:40:00,307.92,308.51,307.92,308.51,1690.0,307.7003,308.2899,307.7003,308.2899,1690.0
2024-10-09 11:45:00,308.78,308.89,308.72,308.75,819.0,308.5597,308.6697,308.4998,308.5298,819.0
2024-10-09 11:50:00,308.73,308.88,308.42,308.42,2900.0,308.5098,308.6597,308.2,308.2,2900.0
2024-10-09 11:55:00,308.26,308.27,307.62,307.62,657.0,308.0401,308.0501,307.4006,307.4006,657.0
2024-10-09 12:00:00,307.62,307.62,307.38,307.38,250.0,307.4006,307.4006,307.1607,307.1607,250.0
2024-10-09 12:05:00,307.48,308.38,307.48,308.38,3553.0,307.2607,308.16,307.2607,308.16,3553.0
2024-10-09 12:10:00,308.56,308.56,308.53,308.53,925.0,308.3399,308.3399,308.3099,308.3099,925.0
2024-10-09 12:15:00,308.56,308.57,308.22,308.35,1625.0,308.3399,308.3499,308.0001,308.13,1625.0
2024-10-09 12:20:00,308.66,308.85,308.61,308.79,1066.0,308.4398,308.6297,308.3899,308.5697,1066.0
2024-10-09 12:25:00,308.8,308.8,308.62,308.8,805.0,308.5797,308.5797,308.3999,308.5797,805.0
2024-10-09 12:30:00,308.7,308.97,308.7,308.96,1506.0,308.4798,308.7496,308.4798,308.7396,1506.0
2024-10-09 12:35:00,308.82,309.37,308.82,309.37,1047.0,308.5997,309.1493,308.5997,309.1493,1047.0
2024-10-09 12:40:00,309.32,309.4,309.01,309.01,2275.0,309.0994,309.1793,308.7896,308.7896,2275.0
2024-10-09 12:45:00,309.02,309.09,308.94,309.09,1084.0,308.7996,308.8695,308.7196,308.8695,1084.0
2024-10-09 12:50:00,308.77,308.9,308.08,308.08,723.0,308.5497,308.6797,307.8602,307.8602,723.0
2024-10-09 12:55:00,308.09,308.43,308.09,308.29,1202.0,307.8702,308.21,307.8702,308.0701,1202.0
2024-10-09 13:00:00,308.3,308.58,308.22,308.44,1445.0,308.0801,308.3599,308.0001,308.22,1445.0
2024-10-09 13:05:00,308.44,308.44,308.44,308.44,0.0,308.22,308.22,308.22,308.22,0.0
2024-10-09 13:10:00,308.51,308.77,308.25,308.29,2900.0,308.2899,308.5497,308.0301,308.0701,2900.0
2024-10-09 13:15:00,308.31,308.69,308.31,308.69,800.0,308.0901,308.4698,308.0901,308.4698,800.0
2024-10-09 13:20:00,308.56,308.7,308.56,308.7,200.0,308.3399,308.4798,308.3399,308.4798,200.0
2024-10-09 13:25:00,308.37,308.54,307.71,307.71,1339.0,308.15,308.3199,307.4905,307.4905,1339.0
2024-10-09 13:30:00,307.56,307.8,307.56,307.72,884.0,307.3406,307.5804,307.3406,307.5005,884.0
2024-10-09 13:35:00,307.7,307.7,307.63,307.63,500.0,307.4805,307.4805,307.4106,307.4106,500.0
2024-10-09 13:40:00,307.53,307.54,307.29,307.29,2796.0,307.3106,307.3206,307.0708,307.0708,2796.0
2024-10-09 13:45:00,307.12,307.39,307.12,307.21,1706.0,306.9009,307.1707,306.9009,306.9909,1706.0
2024-10-09 13:50:00,307.19,307.19,305.96,306.3,3787.0,306.9709,306.9709,305.7417,306.0815,3787.0
2024-10-09 13:55:00,306.4,306.5,306.32,306.4,3034.0,306.1814,306.2814,306.1015,306.1814,3034.0
2024-10-09 14:00:00,306.36,306.78,306.26,306.78,1380.0,306.1415,306.5612,306.0415,306.5612,1380.0
2024-10-09 14:05:00,306.72,306.79,306.66,306.79,700.0,306.5012,306.5712,306.4412,306.5712,700.0
2024-10-09 14:10:00,306.79,307.26,306.69,307.06,8224.0,306.5712,307.0408,306.4712,306.841,8224.0
2024-10-09 14:15:00,306.89,306.89,306.57,306.57,3800.0,306.6711,306.6711,306.3513,306.3513,3800.0
2024-10-09 14:20:00,306.61,306.73,306.58,306.73,2155.0,306.3913,306.5112,306.3613,306.5112,2155.0
2024-10-09 14:25:00,306.94,307.06,306.63,306.97,1834.0,306.721,306.841,306.4113,306.751,1834.0
2024-10-09 14:30:00,307.06,307.06,306.61,306.61,1655.0,306.841,306.841,306.3913,306.3913,1655.0
2024-10-09 14:35:00,306.88,307.46,306.74,307.45,4371.0,306.6611,307.2407,306.5212,307.2307,4371.0
2024-10-09 14:40:00,307.15,307.21,306.87,307.13,1083.0,306.9309,306.9909,306.6511,306.9109,1083.0
2024-10-09 14:45:00,307.27,307.27,306.91,306.91,1126.0,307.0508,307.0508,306.6911,306.6911,1126.0
2024-10-09 14:50:00,306.96,306.96,306.54,306.54,500.0,306.741,306.741,306.3213,306.3213,500.0
2024-10-09 14:55:00,306.41,306.63,306.21,306.5,2206.0,306.1914,306.4113,305.9916,306.2814,2206.0
2024-10-09 15:00:00,306.41,307.08,306.34,306.9,4163.0,306.1914,306.8609,306.1215,306.6811,4163.0
2024-10-09 15:05:00,306.9,307.35,306.85,307.24,4148.0,306.6811,307.1308,306.6311,307.0208,4148.0
2024-10-09 15:10:00,307.28,307.4,307.1,307.13,1700.0,307.0608,307.1807,306.8809,306.9109,1700.0
2024-10-09 15:15:00,307.23,307.48,307.15,307.39,1719.0,307.0108,307.2607,306.9309,307.1707,1719.0
2024-10-09 15:20:00,307.26,307.46,307.26,307.34,1575.0,307.0408,307.2407,307.0408,307.1208,1575.0
2024-10-09 15:25:00,307.44,307.49,307.28,307.35,1450.0,307.2207,307.2707,307.0608,307.1308,1450.0
2024-10-09 15:30:00,307.34,307.67,307.22,307.51,2838.0,307.1208,307.4505,307.0008,307.2906,2838.0
2024-10-09 15:35:00,307.53,307.62,307.4,307.51,1506.0,307.3106,307.4006,307.1807,307.2906,1506.0
2024-10-09 15:40:00,307.4,307.63,307.35,307.58,4626.0,307.1807,307.4106,307.1308,307.3606,4626.0
2024-10-09 15:45:00,307.59,307.83,307.25,307.83,2865.0,307.3706,307.6104,307.0308,307.6104,2865.0
2024-10-09 15:50:00,307.92,308.53,307.84,308.32,7777.0,307.7003,308.3099,307.6204,308.1001,7777.0
2024-10-09 15:55:00,308.27,308.43,307.51,307.61,28894.0,308.0501,308.21,307.2906,307.3906,28894.0
2024-10-10 09:30:00,305.18,305.57,303.88,304.09,11142.0,304.9623,305.352,303.6632,303.8731,11142.0
2024-10-10 09:35:00,305.38,305.73,305.37,305.72,332.0,305.1622,305.5119,305.1522,305.5019,332.0
2024-10-10 09:40:00,304.11,304.81,303.48,303.62,1995.0,303.8931,304.5926,303.2635,303.4034,1995.0
2024-10-10 09:45:00,303.39,303.5,302.65,303.28,1375.0,303.1736,303.2835,302.4341,303.0637,1375.0
2024-10-10 09:50:00,302.81,303.2,301.86,302.94,13544.0,302.594,302.9837,301.6447,302.7239,13544.0
2024-10-10 09:55:00,302.54,303.41,302.37,302.37,2708.0,302.3242,303.1936,302.1543,302.1543,2708.0
2024-10-10 10:00:00,302.45,303.26,302.23,303.26,5095.0,302.2343,303.0437,302.0144,303.0437,5095.0
2024-10-10 10:05:00,303.51,303.51,302.82,302.88,1703.0,303.2935,303.2935,302.604,302.6639,1703.0
2024-10-10 10:10:00,303.02,303.58,302.99,303.19,3321.0,302.8038,303.3634,302.7739,302.9737,3321.0
2024-10-10 10:15:00,303.85,304.21,303.5,303.96,6351.0,303.6333,303.993,303.2835,303.7432,6351.0
2024-10-10 10:20:00,303.95,304.42,303.88,303.88,2363.0,303.7332,304.2028,303.6632,303.6632,2363.0
2024-10-10 10:25:00,303.85,303.89,303.04,303.25,3034.0,303.6333,303.6732,302.8238,303.0337,3034.0
2024-10-10 10:30:00,303.12,303.46,303.09,303.35,1710.0,302.9038,303.2435,302.8738,303.1336,1710.0
2024-10-10 10:35:00,303.49,303.98,303.49,303.77,1993.0,303.2735,303.7632,303.2735,303.5533,1993.0
2024-10-10 10:40:00,303.77,304.31,303.77,304.1,974.0,303.5533,304.0929,303.5533,303.8831,974.0
2024-10-10 10:45:00,304.06,304.53,303.96,304.53,6751.0,303.8431,304.3128,303.7432,304.3128,6751.0
2024-10-10 10:50:00,304.62,304.63,304.26,304.31,2091.0,304.4027,304.4127,304.043,304.0929,2091.0
2024-10-10 10:55:00,304.31,304.85,303.91,304.49,3177.0,304.0929,304.6325,303.6932,304.2728,3177.0
2024-10-10 11:00:00,304.4,304.43,304.09,304.09,925.0,304.1829,304.2128,303.8731,303.8731,925.0
2024-10-10 11:05:00,304.33,304.93,304.33,304.74,4899.0,304.1129,304.7125,304.1129,304.5226,4899.0
2024-10-10 11:10:00,304.74,304.93,304.73,304.93,1805.0,304.5226,304.7125,304.5126,304.7125,1805.0
2024-10-10 11:15:00,305.03,305.03,305.01,305.03,1177.0,304.8124,304.8124,304.7924,304.8124,1177.0
2024-10-10 11:20:00,304.8,305.23,304.54,304.94,1384.0,304.5826,305.0123,304.3228,304.7225,1384.0
2024-10-10 11:25:00,304.63,304.87,304.55,304.55,1001.0,304.4127,304.6525,304.3328,304.3328,1001.0
2024-10-10 11:30:00,304.5,304.54,304.28,304.51,1100.0,304.2828,304.3228,304.0629,304.2928,1100.0
2024-10-10 11:35:00,304.4,304.4,304.1,304.25,1298.0,304.1829,304.1829,303.8831,304.033,1298.0
2024-10-10 11:40:00,304.38,304.38,304.01,304.2,3245.0,304.1629,304.1629,303.7931,303.983,3245.0
2024-10-10 11:45:00,304.28,304.8,304.19,304.79,2222.0,304.0629,304.5826,303.973,304.5726,2222.0
2024-10-10 11:50:00,304.79,305.46,304.79,305.46,2200.0,304.5726,305.2421,304.5726,305.2421,2200.0
2024-10-10 11:55:00,305.46,305.93,305.46,305.93,500.0,305.2421,305.7118,305.2421,305.7118,500.0
2024-10-10 12:00:00,306.24,306.44,306.24,306.44,508.0,306.0215,306.2214,306.0215,306.2214,508.0
2024-10-10 12:05:00,306.22,306.22,306.21,306.22,247.0,306.0016,306.0016,305.9916,306.0016,247.0
2024-10-10 12:10:00,306.59,306.84,306.43,306.44,1697.0,306.3713,306.6211,306.2114,306.2214,1697.0
2024-10-10 12:15:00,306.38,306.84,306.37,306.83,2097.0,306.1614,306.6211,306.1515,306.6111,2097.0
2024-10-10 12:20:00,306.68,306.68,306.45,306.46,1732.0,306.4612,306.4612,306.2314,306.2414,1732.0
2024-10-10 12:25:00,306.42,306.42,306.18,306.29,1070.0,306.2014,306.2014,305.9616,306.0715,1070.0
2024-10-10 12:30:00,306.34,306.34,306.17,306.34,1577.0,306.1215,306.1215,305.9516,306.1215,1577.0
2024-10-10 12:35:00,306.2,306.2,306.18,306.19,605.0,305.9816,305.9816,305.9616,305.9716,605.0
2024-10-10 12:40:00,305.64,305.91,305.51,305.63,5622.0,305.422,305.6918,305.2921,305.412,5622.0
2024-10-10 12:45:00,305.55,305.77,305.46,305.71,3284.0,305.332,305.5519,305.2421,305.4919,3284.0
2024-10-10 12:50:00,305.66,306.0,305.66,306.0,600.0,305.442,305.7817,305.442,305.7817,600.0
2024-10-10 12:55:00,305.91,306.27,305.9,305.98,1914.0,305.6918,306.0515,305.6818,305.7617,1914.0
2024-10-10 13:00:00,306.11,306.11,305.98,305.98,300.0,305.8916,305.8916,305.7617,305.7617,300.0
2024-10-10 13:05:00,305.81,305.87,305.46,305.59,3288.0,305.5919,305.6518,305.2421,305.372,3288.0
2024-10-10 13:10:00,305.56,306.02,305.55,306.01,3087.0,305.342,305.8017,305.332,305.7917,3087.0
2024-10-10 13:15:00,305.92,306.59,305.92,306.53,2646.0,305.7018,306.3713,305.7018,306.3113,2646.0
2024-10-10 13:20:00,306.6,306.66,306.29,306.66,378.0,306.3813,306.4412,306.0715,306.4412,378.0
2024-10-10 13:25:00,306.67,306.67,306.16,306.37,5079.0,306.4512,306.4512,305.9416,306.1515,5079.0
2024-10-10 13:30:00,306.39,306.7,306.24,306.44,3053.0,306.1714,306.4812,306.0215,306.2214,3053.0
2024-10-10 13:35:00,306.44,306.7,305.94,306.04,1310.0,306.2214,306.4812,305.7218,305.8217,1310.0
2024-10-10 13:40:00,306.0,306.01,305.88,305.9,802.0,305.7817,305.7917,305.6618,305.6818,802.0
2024-10-10 13:45:00,306.07,306.07,305.6,305.64,1211.0,305.8517,305.8517,305.382,305.422,1211.0
2024-10-10 13:50:00,305.48,306.22,305.24,306.22,2810.0,305.2621,306.0016,305.0223,306.0016,2810.0
2024-10-10 13:55:00,306.0,306.01,305.91,305.94,400.0,305.7817,305.7917,305.6918,305.7218,400.0
2024-10-10 14:00:00,305.73,306.04,305.63,305.82,1126.0,305.5119,305.8217,305.412,305.6018,1126.0
2024-10-10 14:05:00,305.61,305.81,305.6,305.81,2633.0,305.392,305.5919,305.382,305.5919,2633.0
2024-10-10 14:10:00,305.81,305.83,305.6,305.6,1224.0,305.5919,305.6118,305.382,305.382,1224.0
2024-10-10 14:15:00,305.67,305.88,305.58,305.88,3613.0,305.452,305.6618,305.362,305.6618,3613.0
2024-10-10 14:20:00,305.82,305.98,305.81,305.83,1100.0,305.6018,305.7617,305.5919,305.6118,1100.0
2024-10-10 14:25:00,305.98,305.98,305.73,305.75,300.0,305.7617,305.7617,305.5119,305.5319,300.0
2024-10-10 14:30:00,305.68,305.91,305.6,305.77,3373.0,305.4619,305.6918,305.382,305.5519,3373.0
2024-10-10 14:35:00,305.78,305.8,305.66,305.8,500.0,305.5619,305.5819,305.442,305.5819,500.0
2024-10-10 14:40:00,305.8,305.98,305.5,305.81,3072.0,305.5819,305.7617,305.2821,305.5919,3072.0
2024-10-10 14:45:00,305.69,305.88,305.69,305.72,1001.0,305.4719,305.6618,305.4719,305.5019,1001.0
2024-10-10 14:50:00,305.69,305.75,305.6,305.75,1228.0,305.4719,305.5319,305.382,305.5319,1228.0
2024-10-10 14:55:00,305.76,305.88,305.55,305.65,1941.0,305.5419,305.6618,305.332,305.432,1941.0
2024-10-10 15:00:00,305.64,305.92,305.61,305.61,1670.0,305.422,305.7018,305.392,305.392,1670.0
2024-10-10 15:05:00,305.65,305.86,305.55,305.65,2380.0,305.432,305.6418,305.332,305.432,2380.0
2024-10-10 15:10:00,305.61,305.79,305.61,305.79,1325.0,305.392,305.5719,305.392,305.5719,1325.0
2024-10-10 15:15:00,305.7,305.97,305.69,305.86,1025.0,305.4819,305.7517,305.4719,305.6418,1025.0
2024-10-10 15:20:00,305.93,306.19,305.91,306.04,2158.0,305.7118,305.9716,305.6918,305.8217,2158.0
2024-10-10 15:25:00,306.0,306.24,306.0,306.24,8112.0,305.7817,306.0215,305.7817,306.0215,8112.0
2024-10-10 15:30:00,306.16,306.23,305.83,305.83,2617.0,305.9416,306.0116,305.6118,305.6118,2617.0
2024-10-10 15:35:00,306.0,306.11,305.95,306.11,3700.0,305.7817,305.8916,305.7318,305.8916,3700.0
2024-10-10 15:40:00,306.2,306.49,306.12,306.49,2599.0,305.9816,306.2714,305.9016,306.2714,2599.0
2024-10-10 15:45:00,306.53,307.26,306.5,307.13,4792.0,306.3113,307.0408,306.2814,306.9109,4792.0
2024-10-10 15:50:00,307.13,308.0,307.13,307.91,9501.0,306.9109,307.7803,306.9109,307.6904,9501.0
2024-10-10 15:55:00,307.79,307.99,306.92,306.99,26289.0,307.5704,307.7703,306.7011,306.771,26289.0
2024-10-11 09:30:00,306.35,307.2,303.45,306.15,17560.0,306.1315,306.9809,303.2335,305.9316,17560.0
2024-10-11 09:35:00,305.44,306.93,305.44,306.93,200.0,305.2221,306.7111,305.2221,306.7111,200.0
2024-10-11 09:40:00,306.43,306.93,305.16,305.16,1657.0,306.2114,306.7111,304.9423,304.9423,1657.0
2024-10-11 09:45:00,306.28,307.27,305.96,306.63,7321.0,306.0615,307.0508,305.7417,306.4113,7321.0
2024-10-11 09:50:00,306.63,307.89,306.62,307.57,1600.0,306.4113,307.6704,306.4013,307.3506,1600.0
2024-10-11 09:55:00,307.68,308.0,307.01,307.01,2634.0,307.4605,307.7803,306.791,306.791,2634.0
2024-10-11 10:00:00,306.76,306.77,305.96,305.96,622.0,306.5412,306.5512,305.7417,305.7417,622.0
2024-10-11 10:05:00,306.16,308.03,306.03,306.98,2928.0,305.9416,307.8103,305.8117,306.761,2928.0
2024-10-11 10:10:00,307.44,308.08,307.02,307.03,600.0,307.2207,307.8602,306.801,306.811,600.0
2024-10-11 10:15:00,307.68,307.76,307.68,307.75,300.0,307.4605,307.5405,307.4605,307.5305,300.0
2024-10-11 10:20:00,307.79,308.23,307.78,308.16,930.0,307.5704,308.0101,307.5604,307.9402,930.0
2024-10-11 10:25:00,308.35,308.43,308.0,308.0,1276.0,308.13,308.21,307.7803,307.7803,1276.0
2024-10-11 10:30:00,308.13,308.38,307.01,307.01,3356.0,307.9102,308.16,306.791,306.791,3356.0
2024-10-11 10:35:00,306.89,307.11,306.89,307.1,527.0,306.6711,306.8909,306.6711,306.8809,527.0
2024-10-11 10:40:00,307.11,307.38,306.67,306.68,966.0,306.8909,307.1607,306.4512,306.4612,966.0
2024-10-11 10:45:00,306.87,307.24,306.43,307.24,4048.0,306.6511,307.0208,306.2114,307.0208,4048.0
2024-10-11 10:50:00,307.4,307.64,307.11,307.51,2811.0,307.1807,307.4205,306.8909,307.2906,2811.0
2024-10-11 10:55:00,307.64,308.22,307.64,307.83,2396.0,307.4205,308.0001,307.4205,307.6104,2396.0
2024-10-11 11:00:00,307.76,307.98,307.36,307.72,1963.0,307.5405,307.7603,307.1407,307.5005,1963.0
2024-10-11 11:05:00,307.72,308.1,307.72,307.72,1000.0,307.5005,307.8802,307.5005,307.5005,1000.0
2024-10-11 11:10:00,307.96,308.43,307.9,308.29,1276.0,307.7403,308.21,307.6804,308.0701,1276.0
2024-10-11 11:15:00,308.4,308.48,308.24,308.24,1100.0,308.18,308.26,308.0201,308.0201,1100.0
2024-10-11 11:20:00,308.23,308.31,308.07,308.16,1503.0,308.0101,308.0901,307.8502,307.9402,1503.0
2024-10-11 11:25:00,308.42,308.44,307.92,308.44,1975.0,308.2,308.22,307.7003,308.22,1975.0
2024-10-11 11:30:00,308.55,308.85,308.28,308.85,927.0,308.3299,308.6297,308.0601,308.6297,927.0
2024-10-11 11:35:00,309.06,309.7,309.05,309.63,1110.0,308.8395,309.4791,308.8295,309.4091,1110.0
2024-10-11 11:40:00,309.49,309.49,308.66,308.94,1979.0,309.2692,309.2692,308.4398,308.7196,1979.0
2024-10-11 11:45:00,308.94,309.18,308.72,308.72,420.0,308.7196,308.9595,308.4998,308.4998,420.0
2024-10-11 11:50:00,309.27,309.27,308.69,309.02,2510.0,309.0494,309.0494,308.4698,308.7996,2510.0
2024-10-11 11:55:00,309.18,309.3,308.84,309.14,1244.0,308.9595,309.0794,308.6197,308.9195,1244.0
2024-10-11 12:00:00,309.14,309.14,308.96,308.96,200.0,308.9195,308.9195,308.7396,308.7396,200.0
2024-10-11 12:05:00,309.41,309.5,309.41,309.43,511.0,309.1893,309.2792,309.1893,309.2093,511.0
2024-10-11 12:10:00,309.21,309.21,308.93,308.93,413.0,308.9894,308.9894,308.7096,308.7096,413.0
2024-10-11 12:15:00,309.22,309.22,308.99,308.99,436.0,308.9994,308.9994,308.7696,308.7696,436.0
2024-10-11 12:20:00,308.69,308.69,308.45,308.45,898.0,308.4698,308.4698,308.23,308.23,898.0
2024-10-11 12:25:00,308.45,308.45,308.1,308.13,2358.0,308.23,308.23,307.8802,307.9102,2358.0
2024-10-11 12:30:00,308.43,308.76,308.43,308.74,3629.0,308.21,308.5398,308.21,308.5198,3629.0
2024-10-11 12:35:00,308.39,308.39,308.36,308.37,200.0,308.17,308.17,308.14,308.15,200.0
2024-10-11 12:40:00,308.08,308.08,307.91,307.92,281.0,307.8602,307.8602,307.6904,307.7003,281.0
2024-10-11 12:45:00,307.93,307.95,307.72,307.94,375.0,307.7103,307.7303,307.5005,307.7203,375.0
2024-10-11 12:50:00,307.98,307.98,307.78,307.84,425.0,307.7603,307.7603,307.5604,307.6204,425.0
2024-10-11 12:55:00,307.84,308.03,307.7,307.82,1401.0,307.6204,307.8103,307.4805,307.6004,1401.0
2024-10-11 13:00:00,308.14,308.38,308.03,308.38,1215.0,307.9202,308.16,307.8103,308.16,1215.0
2024-10-11 13:05:00,308.38,308.38,308.38,308.38,0.0,308.16,308.16,308.16,308.16,0.0
2024-10-11 13:10:00,308.16,308.16,307.95,308.16,300.0,307.9402,307.9402,307.7303,307.9402,300.0
2024-10-11 13:15:00,308.35,308.47,308.35,308.44,1300.0,308.13,308.25,308.13,308.22,1300.0
2024-10-11 13:20:00,308.47,308.47,308.26,308.26,374.0,308.25,308.25,308.0401,308.0401,374.0
2024-10-11 13:25:00,308.26,308.68,308.26,308.68,750.0,308.0401,308.4598,308.0401,308.4598,750.0
2024-10-11 13:30:00,308.8,308.81,308.58,308.59,510.0,308.5797,308.5897,308.3599,308.3699,510.0
2024-10-11 13:35:00,308.96,308.96,308.73,308.75,333.0,308.7396,308.7396,308.5098,308.5298,333.0
2024-10-11 13:40:00,308.99,309.04,308.99,309.04,256.0,308.7696,308.8196,308.7696,308.8196,256.0
2024-10-11 13:45:00,309.15,309.26,308.76,308.76,843.0,308.9295,309.0394,308.5398,308.5398,843.0
2024-10-11 13:50:00,308.76,308.76,308.76,308.76,0.0,308.5398,308.5398,308.5398,308.5398,0.0
2024-10-11 13:55:00,308.65,309.02,308.65,308.98,1228.0,308.4298,308.7996,308.4298,308.7596,1228.0
2024-10-11 14:00:00,308.8,309.08,308.8,309.08,1405.0,308.5797,308.8595,308.5797,308.8595,1405.0
2024-10-11 14:05:00,309.12,309.14,308.87,308.98,1430.0,308.8995,308.9195,308.6497,308.7596,1430.0
2024-10-11 14:10:00,308.98,308.98,308.98,308.98,0.0,308.7596,308.7596,308.7596,308.7596,0.0
2024-10-11 14:15:00,308.98,309.2,308.97,309.05,878.0,308.7596,308.9794,308.7496,308.8295,878.0
2024-10-11 14:20:00,308.81,308.92,308.81,308.92,390.0,308.5897,308.6996,308.5897,308.6996,390.0
2024-10-11 14:25:00,308.92,308.92,308.92,308.92,0.0,308.6996,308.6996,308.6996,308.6996,0.0
2024-10-11 14:30:00,309.02,309.25,309.01,309.25,1900.0,308.7996,309.0294,308.7896,309.0294,1900.0
2024-10-11 14:35:00,309.07,309.14,308.7,308.7,1409.0,308.8495,308.9195,308.4798,308.4798,1409.0
2024-10-11 14:40:00,308.83,308.87,308.76,308.77,491.0,308.6097,308.6497,308.5398,308.5497,491.0
2024-10-11 14:45:00,309.03,309.15,309.03,309.15,500.0,308.8096,308.9295,308.8096,308.9295,500.0
2024-10-11 14:50:00,309.12,309.15,308.87,309.03,607.0,308.8995,308.9295,308.6497,308.8096,607.0
2024-10-11 14:55:00,308.86,309.01,308.85,308.86,1033.0,308.6397,308.7896,308.6297,308.6397,1033.0
2024-10-11 15:00:00,309.0,309.01,308.94,308.94,268.0,308.7796,308.7896,308.7196,308.7196,268.0
2024-10-11 15:05:00,308.85,309.39,308.79,309.15,1803.0,308.6297,309.1693,308.5697,308.9295,1803.0
2024-10-11 15:10:00,309.17,309.27,309.12,309.12,307.0,308.9495,309.0494,308.8995,308.8995,307.0
2024-10-11 15:15:00,309.3,309.3,308.97,308.97,1479.0,309.0794,309.0794,308.7496,308.7496,1479.0
2024-10-11 15:20:00,308.99,309.16,308.84,309.16,1190.0,308.7696,308.9395,308.6197,308.9395,1190.0
2024-10-11 15:25:00,309.36,309.39,309.07,309.07,1100.0,309.1393,309.1693,308.8495,308.8495,1100.0
2024-10-11 15:30:00,309.19,309.34,309.17,309.27,700.0,308.9694,309.1193,308.9495,309.0494,700.0
2024-10-11 15:35:00,309.2,309.6,309.14,309.6,2071.0,308.9794,309.3792,308.9195,309.3792,2071.0
2024-10-11 15:40:00,309.63,309.63,309.44,309.44,750.0,309.4091,309.4091,309.2193,309.2193,750.0
2024-10-11 15:45:00,309.56,309.75,309.46,309.48,2144.0,309.3392,309.529,309.2393,309.2592,2144.0
2024-10-11 15:50:00,309.64,309.92,309.53,309.81,5197.0,309.4191,309.6989,309.3092,309.589,5197.0
2024-10-11 15:55:00,309.68,310.06,309.3,309.41,15100.0,309.4591,309.8388,309.0794,309.1893,15100.0
2024-10-14 09:30:00,310.43,311.5,309.42,310.17,7997.0,310.2086,311.2778,309.1993,309.9487,7997.0
2024-10-14 09:35:00,310.99,310.99,310.77,310.77,300.0,310.7682,310.7682,310.5483,310.5483,300.0
2024-10-14 09:40:00,311.15,311.19,310.97,311.19,15552.0,310.928,310.968,310.7482,310.968,15552.0
2024-10-14 09:45:00,311.52,313.56,311.51,313.55,2971.0,311.2978,313.3363,311.2878,313.3263,2971.0
2024-10-14 09:50:00,312.41,312.41,311.33,311.52,1500.0,312.1871,312.1871,311.1079,311.2978,1500.0
2024-10-14 09:55:00,312.21,313.04,312.21,313.03,1201.0,311.9873,312.8167,311.9873,312.8067,1201.0
2024-10-14 10:00:00,312.68,312.68,312.32,312.32,437.0,312.457,312.457,312.0972,312.0972,437.0
2024-10-14 10:05:00,311.78,312.59,311.77,311.96,5175.0,311.5576,312.367,311.5476,311.7375,5175.0
2024-10-14 10:10:00,312.09,312.46,311.86,311.87,2984.0,311.8674,312.2371,311.6375,311.6475,2984.0
2024-10-14 10:15:00,311.67,311.83,311.19,311.66,2016.0,311.4477,311.6076,310.968,311.4377,2016.0
2024-10-14 10:20:00,311.21,311.42,310.96,311.21,2325.0,310.988,311.1979,310.7382,310.988,2325.0
2024-10-14 10:25:00,311.65,311.65,311.57,311.57,300.0,311.4277,311.4277,311.3477,311.3477,300.0
2024-10-14 10:30:00,311.64,312.61,311.64,312.61,500.0,311.4177,312.387,311.4177,312.387,500.0
2024-10-14 10:35:00,312.66,312.67,311.97,311.98,1363.0,312.437,312.447,311.7475,311.7575,1363.0
2024-10-14 10:40:00,312.49,312.77,312.49,312.77,200.0,312.2671,312.5469,312.2671,312.5469,200.0
2024-10-14 10:45:00,312.63,312.76,312.15,312.28,2846.0,312.407,312.5369,311.9273,312.0572,2846.0
2024-10-14 10:50:00,312.55,312.55,312.26,312.43,750.0,312.327,312.327,312.0373,312.2071,750.0
2024-10-14 10:55:00,312.15,312.45,312.0,312.29,3219.0,311.9273,312.2271,311.7774,312.0672,3219.0
2024-10-14 11:00:00,311.97,312.31,311.43,311.48,3094.0,311.7475,312.0872,311.2078,311.2578,3094.0
2024-10-14 11:05:00,311.48,312.57,311.47,312.57,2756.0,311.2578,312.347,311.2478,312.347,2756.0
2024-10-14 11:10:00,312.72,312.72,312.58,312.58,200.0,312.4969,312.4969,312.357,312.357,200.0
2024-10-14 11:15:00,312.46,312.46,312.46,312.46,100.0,312.2371,312.2371,312.2371,312.2371,100.0
2024-10-14 11:20:00,312.31,312.31,311.98,312.04,8606.0,312.0872,312.0872,311.7575,311.8174,8606.0
2024-10-14 11:25:00,311.05,311.32,311.05,311.32,400.0,310.8281,311.0979,310.8281,311.0979,400.0
2024-10-14 11:30:00,311.18,311.44,311.18,311.44,200.0,310.958,311.2178,310.958,311.2178,200.0
2024-10-14 11:35:00,311.85,311.9,311.85,311.9,500.0,311.6275,311.6775,311.6275,311.6775,500.0
2024-10-14 11:40:00,312.02,312.09,312.02,312.06,1653.0,311.7974,311.8674,311.7974,311.8374,1653.0
2024-10-14 11:45:00,312.0,312.0,311.79,311.79,600.0,311.7774,311.7774,311.5676,311.5676,600.0
2024-10-14 11:50:00,311.84,311.9,311.84,311.9,200.0,311.6176,311.6775,311.6176,311.6775,200.0
2024-10-14 11:55:00,312.03,312.03,312.03,312.03,125.0,311.8074,311.8074,311.8074,311.8074,125.0
2024-10-14 12:00:00,312.21,312.21,311.96,311.96,325.0,311.9873,311.9873,311.7375,311.7375,325.0
2024-10-14 12:05:00,312.27,312.27,312.26,312.27,300.0,312.0472,312.0472,312.0373,312.0472,300.0
2024-10-14 12:10:00,312.05,312.05,312.05,312.05,100.0,311.8274,311.8274,311.8274,311.8274,100.0
2024-10-14 12:15:00,312.09,312.09,311.94,311.94,2964.0,311.8674,311.8674,311.7175,311.7175,2964.0
2024-10-14 12:20:00,311.93,312.12,311.93,312.12,600.0,311.7075,311.8974,311.7075,311.8974,600.0
2024-10-14 12:25:00,311.94,311.95,311.94,311.94,100.0,311.7175,311.7275,311.7175,311.7175,100.0
2024-10-14 12:30:00,311.84,311.84,311.72,311.72,1232.0,311.6176,311.6176,311.4976,311.4976,1232.0
2024-10-14 12:35:00,311.72,311.72,311.72,311.72,0.0,311.4976,311.4976,311.4976,311.4976,0.0
2024-10-14 12:40:00,311.46,311.46,311.46,311.46,100.0,311.2378,311.2378,311.2378,311.2378,100.0
2024-10-14 12:45:00,311.32,311.33,311.21,311.21,245.0,311.0979,311.1079,310.988,310.988,245.0
2024-10-14 12:50:00,311.1,311.24,311.1,311.24,200.0,310.8781,311.018,310.8781,311.018,200.0
2024-10-14 12:55:00,311.31,311.39,311.31,311.39,233.0,311.0879,311.1679,311.0879,311.1679,233.0
2024-10-14 13:00:00,311.23,311.49,311.23,311.49,470.0,311.008,311.2678,311.008,311.2678,470.0
2024-10-14 13:05:00,311.42,311.71,311.42,311.71,1448.0,311.1979,311.4876,311.1979,311.4876,1448.0
2024-10-14 13:10:00,311.56,311.56,311.31,311.31,200.0,311.3378,311.3378,311.0879,311.0879,200.0
2024-10-14 13:15:00,311.4,311.4,311.23,311.23,339.0,311.1779,311.1779,311.008,311.008,339.0
2024-10-14 13:20:00,311.32,311.32,311.0,311.0,656.0,311.0979,311.0979,310.7782,310.7782,656.0
2024-10-14 13:25:00,311.0,311.0,311.0,311.0,100.0,310.7782,310.7782,310.7782,310.7782,100.0
2024-10-14 13:30:00,310.6,310.6,310.43,310.43,273.0,310.3784,310.3784,310.2086,310.2086,273.0
2024-10-14 13:35:00,310.71,311.16,310.62,311.0,13471.0,310.4884,310.938,310.3984,310.7782,13471.0
2024-10-14 13:40:00,311.19,311.36,311.13,311.36,491.0,310.968,311.1379,310.9081,311.1379,491.0
2024-10-14 13:45:00,311.3,311.3,311.25,311.25,260.0,311.0779,311.0779,311.028,311.028,260.0
2024-10-14 13:50:00,310.98,311.42,310.57,310.74,4569.0,310.7582,311.1979,310.3485,310.5183,4569.0
2024-10-14 13:55:00,310.7,310.72,310.69,310.69,704.0,310.4784,310.4984,310.4684,310.4684,704.0
2024-10-14 14:00:00,310.45,310.46,310.45,310.45,308.0,310.2285,310.2385,310.2285,310.2285,308.0
2024-10-14 14:05:00,310.35,310.66,310.35,310.66,607.0,310.1286,310.4384,310.1286,310.4384,607.0
2024-10-14 14:10:00,310.91,310.92,310.6,310.61,706.0,310.6882,310.6982,310.3784,310.3884,706.0
2024-10-14 14:15:00,310.65,310.65,310.65,310.65,576.0,310.4284,310.4284,310.4284,310.4284,576.0
2024-10-14 14:20:00,310.65,310.65,310.19,310.46,15480.0,310.4284,310.4284,309.9687,310.2385,15480.0
2024-10-14 14:25:00,310.78,310.78,310.17,310.26,1292.0,310.5583,310.5583,309.9487,310.0387,1292.0
2024-10-14 14:30:00,309.94,310.16,309.94,309.94,585.0,309.7189,309.9388,309.7189,309.7189,585.0
2024-10-14 14:35:00,310.16,310.36,309.86,310.36,5104.0,309.9388,310.1386,309.639,310.1386,5104.0
2024-10-14 14:40:00,310.11,310.98,310.11,310.98,1105.0,309.8888,310.7582,309.8888,310.7582,1105.0
2024-10-14 14:45:00,310.63,310.84,310.63,310.83,341.0,310.4084,310.6183,310.4084,310.6083,341.0
2024-10-14 14:50:00,310.43,310.57,310.34,310.56,1144.0,310.2086,310.3485,310.1186,310.3385,1144.0
2024-10-14 14:55:00,310.12,310.12,309.86,309.86,400.0,309.8988,309.8988,309.639,309.639,400.0
2024-10-14 15:00:00,309.86,309.88,309.7,309.7,2255.0,309.639,309.659,309.4791,309.4791,2255.0
2024-10-14 15:05:00,309.6,309.9,309.6,309.81,2719.0,309.3792,309.6789,309.3792,309.589,2719.0
2024-10-14 15:10:00,309.99,310.4,309.98,310.03,659.0,309.7689,310.1786,309.7589,309.8088,659.0
2024-10-14 15:15:00,310.37,310.56,310.17,310.56,1239.0,310.1486,310.3385,309.9487,310.3385,1239.0
2024-10-14 15:20:00,310.44,310.74,310.35,310.74,1464.0,310.2186,310.5183,310.1286,310.5183,1464.0
2024-10-14 15:25:00,310.53,310.74,310.13,310.13,2549.0,310.3085,310.5183,309.9088,309.9088,2549.0
2024-10-14 15:30:00,310.13,310.29,310.13,310.13,400.0,309.9088,310.0687,309.9088,309.9088,400.0
2024-10-14 15:35:00,310.44,310.57,310.27,310.47,807.0,310.2186,310.3485,310.0487,310.2485,807.0
2024-10-14 15:40:00,310.65,310.94,310.41,310.41,2997.0,310.4284,310.7182,310.1886,310.1886,2997.0
2024-10-14 15:45:00,310.41,310.8,310.1,310.55,5081.0,310.1886,310.5783,309.8788,310.3285,5081.0
2024-10-14 15:50:00,310.87,311.04,310.41,310.94,4854.0,310.6482,310.8181,310.1886,310.7182,4854.0
2024-10-14 15:55:00,311.03,311.38,310.83,310.98,11990.0,310.8081,311.1579,310.6083,310.7582,11990.0
2024-10-15 09:30:00,311.06,311.35,311.06,311.3,5687.0,310.8381,311.1279,310.8381,311.0779,5687.0
2024-10-15 09:35:00,312.06,312.07,310.8,310.98,525.0,311.8374,311.8474,310.5783,310.7582,525.0
2024-10-15 09:40:00,312.14,312.32,311.56,311.56,420.0,311.9173,312.0972,311.3378,311.3378,420.0
2024-10-15 09:45:00,312.34,312.34,311.4,311.69,886.0,312.1172,312.1172,311.1779,311.4677,886.0
2024-10-15 09:50:00,311.23,311.43,309.61,309.84,2895.0,311.008,311.2078,309.3891,309.619,2895.0
2024-10-15 09:55:00,309.61,310.04,309.3,309.3,300.0,309.3891,309.8188,309.0794,309.0794,300.0
2024-10-15 10:00:00,309.14,309.58,309.14,309.42,1044.0,308.9195,309.3592,308.9195,309.1993,1044.0
2024-10-15 10:05:00,309.01,309.01,307.74,308.36,12975.0,308.7896,308.7896,307.5205,308.14,12975.0
2024-10-15 10:10:00,308.2,308.31,307.75,307.91,2204.0,307.9801,308.0901,307.5305,307.6904,2204.0
2024-10-15 10:15:00,307.68,308.16,307.65,307.9,3300.0,307.4605,307.9402,307.4305,307.6804,3300.0
2024-10-15 10:20:00,307.69,308.08,306.36,306.81,2704.0,307.4705,307.8602,306.1415,306.5911,2704.0
2024-10-15 10:25:00,306.89,307.0,305.69,305.69,1311.0,306.6711,306.781,305.4719,305.4719,1311.0
2024-10-15 10:30:00,305.94,305.94,304.49,304.88,2605.0,305.7218,305.7218,304.2728,304.6625,2605.0
2024-10-15 10:35:00,304.91,305.42,304.08,304.08,4623.0,304.6925,305.2021,303.8631,303.8631,4623.0
2024-10-15 10:40:00,304.24,305.3,304.07,304.15,3478.0,304.023,305.0822,303.8531,303.933,3478.0
2024-10-15 10:45:00,304.6,305.59,304.32,305.17,2589.0,304.3827,305.372,304.1029,304.9523,2589.0
2024-10-15 10:50:00,305.7,306.23,305.57,306.22,2750.0,305.4819,306.0116,305.352,306.0016,2750.0
2024-10-15 10:55:00,306.14,306.34,304.9,305.0,3000.0,305.9216,306.1215,304.6825,304.7824,3000.0
2024-10-15 11:00:00,304.73,305.56,304.67,305.26,5409.0,304.5126,305.342,304.4527,305.0422,5409.0
2024-10-15 11:05:00,305.23,305.57,304.52,304.89,4737.0,305.0123,305.352,304.3028,304.6725,4737.0
2024-10-15 11:10:00,305.01,305.03,304.31,304.31,4439.0,304.7924,304.8124,304.0929,304.0929,4439.0
2024-10-15 11:15:00,304.5,304.96,304.48,304.84,2971.0,304.2828,304.7425,304.2628,304.6225,2971.0
2024-10-15 11:20:00,304.74,305.43,304.74,305.35,9435.0,304.5226,305.2121,304.5226,305.1322,9435.0
2024-10-15 11:25:00,305.07,305.2,304.86,304.87,1010.0,304.8524,304.9823,304.6425,304.6525,1010.0
2024-10-15 11:30:00,304.6,305.04,304.6,305.0,2657.0,304.3827,304.8224,304.3827,304.7824,2657.0
2024-10-15 11:35:00,304.82,305.03,304.82,305.03,323.0,304.6026,304.8124,304.6026,304.8124,323.0
2024-10-15 11:40:00,305.02,305.34,305.02,305.32,1500.0,304.8024,305.1222,304.8024,305.1022,1500.0
2024-10-15 11:45:00,305.17,305.63,304.99,305.33,1961.0,304.9523,305.412,304.7724,305.1122,1961.0
2024-10-15 11:50:00,305.49,305.7,305.29,305.67,756.0,305.2721,305.4819,305.0722,305.452,756.0
2024-10-15 11:55:00,305.68,306.26,305.64,306.02,4281.0,305.4619,306.0415,305.422,305.8017,4281.0
2024-10-15 12:00:00,305.97,305.99,305.96,305.99,601.0,305.7517,305.7717,305.7417,305.7717,601.0
2024-10-15 12:05:00,306.01,306.84,305.97,306.84,7582.0,305.7917,306.6211,305.7517,306.6211,7582.0
2024-10-15 12:10:00,306.84,307.42,306.74,307.25,2619.0,306.6211,307.2007,306.5212,307.0308,2619.0
2024-10-15 12:15:00,307.21,307.49,306.89,307.3,838.0,306.9909,307.2707,306.6711,307.0808,838.0
2024-10-15 12:20:00,307.06,307.53,306.84,307.0,9649.0,306.841,307.3106,306.6211,306.781,9649.0
2024-10-15 12:25:00,306.81,307.03,306.79,306.79,564.0,306.5911,306.811,306.5712,306.5712,564.0
2024-10-15 12:30:00,306.79,307.31,306.79,307.31,1210.0,306.5712,307.0908,306.5712,307.0908,1210.0
2024-10-15 12:35:00,306.87,307.4,306.87,307.06,3179.0,306.6511,307.1807,306.6511,306.841,3179.0
2024-10-15 12:40:00,307.04,307.04,306.28,306.28,800.0,306.821,306.821,306.0615,306.0615,800.0
2024-10-15 12:45:00,306.75,306.75,306.35,306.43,1001.0,306.5312,306.5312,306.1315,306.2114,1001.0
2024-10-15 12:50:00,306.44,306.54,306.13,306.14,800.0,306.2214,306.3213,305.9116,305.9216,800.0
2024-10-15 12:55:00,306.39,306.62,306.17,306.43,1462.0,306.1714,306.4013,305.9516,306.2114,1462.0
2024-10-15 13:00:00,306.5,307.05,306.5,306.86,7070.0,306.2814,306.831,306.2814,306.6411,7070.0
2024-10-15 13:05:00,306.51,306.51,306.12,306.12,300.0,306.2914,306.2914,305.9016,305.9016,300.0
2024-10-15 13:10:00,306.02,306.29,305.71,306.29,2251.0,305.8017,306.0715,305.4919,306.0715,2251.0
2024-10-15 13:15:00,306.01,306.32,306.01,306.31,929.0,305.7917,306.1015,305.7917,306.0915,929.0
2024-10-15 13:20:00,306.31,306.5,306.31,306.5,1034.0,306.0915,306.2814,306.0915,306.2814,1034.0
2024-10-15 13:25:00,306.47,307.06,306.47,306.98,4403.0,306.2514,306.841,306.2514,306.761,4403.0
2024-10-15 13:30:00,307.06,307.23,306.7,306.7,7212.0,306.841,307.0108,306.4812,306.4812,7212.0
2024-10-15 13:35:00,306.82,307.01,306.82,307.0,1095.0,306.6011,306.791,306.6011,306.781,1095.0
2024-10-15 13:40:00,307.04,308.04,306.97,308.04,6807.0,306.821,307.8203,306.751,307.8203,6807.0
2024-10-15 13:45:00,308.0,308.24,307.9,308.04,1937.0,307.7803,308.0201,307.6804,307.8203,1937.0
2024-10-15 13:50:00,308.21,308.24,308.03,308.08,2281.0,307.9901,308.0201,307.8103,307.8602,2281.0
2024-10-15 13:55:00,308.05,308.08,307.74,307.74,1348.0,307.8303,307.8602,307.5205,307.5205,1348.0
2024-10-15 14:00:00,307.67,307.76,307.11,307.65,3828.0,307.4505,307.5405,306.8909,307.4305,3828.0
2024-10-15 14:05:00,307.46,307.46,307.04,307.04,500.0,307.2407,307.2407,306.821,306.821,500.0
2024-10-15 14:10:00,307.24,307.24,306.75,306.75,300.0,307.0208,307.0208,306.5312,306.5312,300.0
2024-10-15 14:15:00,306.46,306.58,306.46,306.57,323.0,306.2414,306.3613,306.2414,306.3513,323.0
2024-10-15 14:20:00,306.36,307.12,306.36,306.97,2193.0,306.1415,306.9009,306.1415,306.751,2193.0
2024-10-15 14:25:00,307.0,307.14,306.29,306.61,1821.0,306.781,306.9209,306.0715,306.3913,1821.0
2024-10-15 14:30:00,306.63,306.75,306.6,306.6,1482.0,306.4113,306.5312,306.3813,306.3813,1482.0
2024-10-15 14:35:00,306.5,306.95,306.5,306.53,2189.0,306.2814,306.731,306.2814,306.3113,2189.0
2024-10-15 14:40:00,306.92,306.92,306.5,306.68,1940.0,306.7011,306.7011,306.2814,306.4612,1940.0
2024-10-15 14:45:00,306.68,306.84,306.53,306.53,1034.0,306.4612,306.6211,306.3113,306.3113,1034.0
2024-10-15 14:50:00,306.52,306.79,306.5,306.72,4778.0,306.3013,306.5712,306.2814,306.5012,4778.0
2024-10-15 14:55:00,306.68,306.79,306.48,306.48,8128.0,306.4612,306.5712,306.2614,306.2614,8128.0
2024-10-15 15:00:00,306.71,306.71,305.93,306.11,1335.0,306.4912,306.4912,305.7118,305.8916,1335.0
2024-10-15 15:05:00,305.55,305.93,305.53,305.55,1102.0,305.332,305.7118,305.3121,305.332,1102.0
2024-10-15 15:10:00,305.77,306.37,305.77,306.13,1890.0,305.5519,306.1515,305.5519,305.9116,1890.0
2024-10-15 15:15:00,306.06,306.06,306.05,306.06,100.0,305.8417,305.8417,305.8317,305.8417,100.0
2024-10-15 15:20:00,306.35,306.64,306.33,306.64,2102.0,306.1315,306.4213,306.1115,306.4213,2102.0
2024-10-15 15:25:00,306.45,306.45,305.41,305.42,2337.0,306.2314,306.2314,305.1921,305.2021,2337.0
2024-10-15 15:30:00,305.39,305.59,304.97,305.47,3706.0,305.1722,305.372,304.7525,305.2521,3706.0
2024-10-15 15:35:00,305.54,305.98,305.24,305.74,2932.0,305.322,305.7617,305.0223,305.5219,2932.0
2024-10-15 15:40:00,305.93,305.97,305.45,305.72,5669.0,305.7118,305.7517,305.2321,305.5019,5669.0
2024-10-15 15:45:00,305.56,305.93,305.04,305.93,5966.0,305.342,305.7118,304.8224,305.7118,5966.0
2024-10-15 15:50:00,305.97,306.26,305.44,306.16,6691.0,305.7517,306.0415,305.2221,305.9416,6691.0
2024-10-15 15:55:00,306.06,306.06,305.25,305.64,33309.0,305.8417,305.8417,305.0323,305.422,33309.0
2024-10-16 09:30:00,307.36,308.5,306.36,307.38,22910.0,307.1407,308.2799,306.1415,307.1607,22910.0
2024-10-16 09:35:00,308.0,308.5,307.29,307.3,7098.0,307.7803,308.2799,307.0708,307.0808,7098.0
2024-10-16 09:40:00,307.12,307.7,306.53,307.69,1100.0,306.9009,307.4805,306.3113,307.4705,1100.0
2024-10-16 09:45:00,307.69,307.81,307.44,307.52,4899.0,307.4705,307.5904,307.2207,307.3006,4899.0
2024-10-16 09:50:00,307.73,308.29,307.44,308.29,2975.0,307.5105,308.0701,307.2207,308.0701,2975.0
2024-10-16 09:55:00,308.52,309.02,308.52,309.02,1900.0,308.2999,308.7996,308.2999,308.7996,1900.0
2024-10-16 10:00:00,308.8,309.31,308.3,308.41,7356.0,308.5797,309.0894,308.0801,308.19,7356.0
2024-10-16 10:05:00,308.31,309.67,308.31,309.42,2306.0,308.0901,309.4491,308.0901,309.1993,2306.0
2024-10-16 10:10:00,309.87,310.22,309.87,310.22,2100.0,309.649,309.9987,309.649,309.9987,2100.0
2024-10-16 10:15:00,310.47,310.66,309.81,309.98,3594.0,310.2485,310.4384,309.589,309.7589,3594.0
2024-10-16 10:20:00,309.6,309.84,309.26,309.58,1280.0,309.3792,309.619,309.0394,309.3592,1280.0
2024-10-16 10:25:00,309.62,309.78,309.29,309.78,3402.0,309.3991,309.559,309.0694,309.559,3402.0
2024-10-16 10:30:00,309.58,311.49,309.58,311.49,3320.0,309.3592,311.2678,309.3592,311.2678,3320.0
2024-10-16 10:35:00,310.99,310.99,310.41,310.41,1889.0,310.7682,310.7682,310.1886,310.1886,1889.0
2024-10-16 10:40:00,310.37,310.55,309.75,310.17,2290.0,310.1486,310.3285,309.529,309.9487,2290.0
2024-10-16 10:45:00,311.26,311.61,311.26,311.54,867.0,311.038,311.3877,311.038,311.3178,867.0
2024-10-16 10:50:00,311.39,311.73,311.39,311.6,1725.0,311.1679,311.5076,311.1679,311.3777,1725.0
2024-10-16 10:55:00,311.66,311.67,311.56,311.67,408.0,311.4377,311.4477,311.3378,311.4477,408.0
2024-10-16 11:00:00,311.64,311.64,310.64,310.67,2829.0,311.4177,311.4177,310.4184,310.4484,2829.0
2024-10-16 11:05:00,310.67,311.28,310.41,311.28,6704.0,310.4484,311.058,310.1886,311.058,6704.0
2024-10-16 11:10:00,311.06,311.51,310.74,311.5,1681.0,310.8381,311.2878,310.5183,311.2778,1681.0
2024-10-16 11:15:00,311.54,312.08,311.26,311.31,2335.0,311.3178,311.8574,311.038,311.0879,2335.0
2024-10-16 11:20:00,311.75,311.91,311.74,311.91,730.0,311.5276,311.6875,311.5176,311.6875,730.0
2024-10-16 11:25:00,311.95,311.95,311.32,311.75,3759.0,311.7275,311.7275,311.0979,311.5276,3759.0
2024-10-16 11:30:00,311.75,312.05,311.47,311.74,3992.0,311.5276,311.8274,311.2478,311.5176,3992.0
2024-10-16 11:35:00,311.88,312.0,311.87,311.9,810.0,311.6575,311.7774,311.6475,311.6775,810.0
2024-10-16 11:40:00,311.9,311.94,311.68,311.8,676.0,311.6775,311.7175,311.4577,311.5776,676.0
2024-10-16 11:45:00,311.65,312.12,311.59,311.86,2317.0,311.4277,311.8974,311.3677,311.6375,2317.0
2024-10-16 11:50:00,311.53,312.32,311.53,311.96,5022.0,311.3078,312.0972,311.3078,311.7375,5022.0
2024-10-16 11:55:00,312.31,312.31,312.1,312.15,464.0,312.0872,312.0872,311.8774,311.9273,464.0
2024-10-16 12:00:00,311.98,312.69,311.98,312.38,1488.0,311.7575,312.4669,311.7575,312.1572,1488.0
2024-10-16 12:05:00,312.5,312.66,312.32,312.53,1902.0,312.2771,312.437,312.0972,312.3071,1902.0
2024-10-16 12:10:00,312.55,313.05,312.5,313.05,1145.0,312.327,312.8267,312.2771,312.8267,1145.0
2024-10-16 12:15:00,313.05,313.3,312.84,313.3,840.0,312.8267,313.0765,312.6168,313.0765,840.0
2024-10-16 12:20:00,312.86,313.12,312.82,313.12,1328.0,312.6368,312.8966,312.5969,312.8966,1328.0
2024-10-16 12:25:00,312.92,312.92,312.85,312.85,425.0,312.6968,312.6968,312.6268,312.6268,425.0
2024-10-16 12:30:00,312.88,312.88,312.03,312.16,4577.0,312.6568,312.6568,311.8074,311.9373,4577.0
2024-10-16 12:35:00,312.26,312.27,312.05,312.1,947.0,312.0373,312.0472,311.8274,311.8774,947.0
2024-10-16 12:40:00,312.3,312.31,312.08,312.25,1075.0,312.0772,312.0872,311.8574,312.0273,1075.0
2024-10-16 12:45:00,312.33,312.35,312.0,312.0,938.0,312.1072,312.1272,311.7774,311.7774,938.0
2024-10-16 12:50:00,312.19,312.25,312.0,312.0,892.0,311.9673,312.0273,311.7774,311.7774,892.0
2024-10-16 12:55:00,312.0,312.23,312.0,312.23,1200.0,311.7774,312.0073,311.7774,312.0073,1200.0
2024-10-16 13:00:00,312.12,312.26,312.0,312.13,1891.0,311.8974,312.0373,311.7774,311.9073,1891.0
2024-10-16 13:05:00,312.15,312.26,312.0,312.04,8353.0,311.9273,312.0373,311.7774,311.8174,8353.0
2024-10-16 13:10:00,311.96,312.66,311.95,312.31,807.0,311.7375,312.437,311.7275,312.0872,807.0
2024-10-16 13:15:00,312.06,312.06,311.91,311.94,725.0,311.8374,311.8374,311.6875,311.7175,725.0
2024-10-16 13:20:00,312.13,312.13,312.01,312.01,400.0,311.9073,311.9073,311.7874,311.7874,400.0
2024-10-16 13:25:00,312.35,312.35,312.24,312.25,360.0,312.1272,312.1272,312.0173,312.0273,360.0
2024-10-16 13:30:00,312.19,312.2,312.11,312.11,200.0,311.9673,311.9773,311.8874,311.8874,200.0
2024-10-16 13:35:00,312.04,312.04,311.87,311.91,1135.0,311.8174,311.8174,311.6475,311.6875,1135.0
2024-10-16 13:40:00,311.97,312.11,311.82,311.93,1610.0,311.7475,311.8874,311.5976,311.7075,1610.0
2024-10-16 13:45:00,312.08,312.22,311.92,311.97,862.0,311.8574,311.9973,311.6975,311.7475,862.0
2024-10-16 13:50:00,312.0,312.0,312.0,312.0,605.0,311.7774,311.7774,311.7774,311.7774,605.0
2024-10-16 13:55:00,311.9,312.51,311.9,312.51,1435.0,311.6775,312.2871,311.6775,312.2871,1435.0
2024-10-16 14:00:00,312.53,312.53,312.52,312.53,1057.0,312.3071,312.3071,312.2971,312.3071,1057.0
2024-10-16 14:05:00,312.53,312.53,312.5,312.5,1334.0,312.3071,312.3071,312.2771,312.2771,1334.0
2024-10-16 14:10:00,312.65,312.96,312.52,312.96,806.0,312.427,312.7368,312.2971,312.7368,806.0
2024-10-16 14:15:00,312.75,312.96,312.72,312.95,767.0,312.5269,312.7368,312.4969,312.7268,767.0
2024-10-16 14:20:00,313.05,313.61,313.04,313.56,1664.0,312.8267,313.3863,312.8167,313.3363,1664.0
2024-10-16 14:25:00,313.76,313.76,312.99,312.99,1212.0,313.5362,313.5362,312.7667,312.7667,1212.0
2024-10-16 14:30:00,312.98,312.98,312.52,312.56,989.0,312.7567,312.7567,312.2971,312.337,989.0
2024-10-16 14:35:00,312.55,312.89,312.55,312.62,1156.0,312.327,312.6668,312.327,312.397,1156.0
2024-10-16 14:40:00,312.83,312.83,312.72,312.73,421.0,312.6068,312.6068,312.4969,312.5069,421.0
2024-10-16 14:45:00,312.73,312.75,312.55,312.75,1396.0,312.5069,312.5269,312.327,312.5269,1396.0
2024-10-16 14:50:00,312.53,312.55,312.2,312.2,1941.0,312.3071,312.327,311.9773,311.9773,1941.0
2024-10-16 14:55:00,312.24,312.39,311.86,312.25,1469.0,312.0173,312.1672,311.6375,312.0273,1469.0
2024-10-16 15:00:00,312.29,312.29,312.03,312.05,900.0,312.0672,312.0672,311.8074,311.8274,900.0
2024-10-16 15:05:00,312.14,312.67,312.13,312.67,903.0,311.9173,312.447,311.9073,312.447,903.0
2024-10-16 15:10:00,312.75,312.83,312.75,312.83,550.0,312.5269,312.6068,312.5269,312.6068,550.0
2024-10-16 15:15:00,313.14,313.42,312.98,312.98,5474.0,312.9166,313.1964,312.7567,312.7567,5474.0
2024-10-16 15:20:00,312.85,312.86,312.56,312.83,2930.0,312.6268,312.6368,312.337,312.6068,2930.0
2024-10-16 15:25:00,312.67,312.8,312.67,312.79,1115.0,312.447,312.5769,312.447,312.5669,1115.0
2024-10-16 15:30:00,312.57,312.68,312.42,312.56,2435.0,312.347,312.457,312.1971,312.337,2435.0
2024-10-16 15:35:00,312.63,312.7,312.43,312.7,1747.0,312.407,312.4769,312.2071,312.4769,1747.0
2024-10-16 15:40:00,312.48,312.91,312.36,312.6,7849.0,312.2571,312.6868,312.1372,312.377,7849.0
2024-10-16 15:45:00,312.44,312.55,312.38,312.54,2127.0,312.2171,312.327,312.1572,312.3171,2127.0
2024-10-16 15:50:00,312.49,312.7,312.34,312.7,10282.0,312.2671,312.4769,312.1172,312.4769,10282.0
2024-10-16 15:55:00,312.71,312.71,311.96,312.26,21510.0,312.4869,312.4869,311.7375,312.0373,21510.0
2024-10-17 09:30:00,316.2,316.2,314.11,314.11,10348.0,315.9744,315.9744,313.8859,313.8859,10348.0
2024-10-17 09:35:00,314.87,315.25,314.0,314.0,1687.0,314.6454,315.0251,313.776,313.776,1687.0
2024-10-17 09:40:00,315.41,316.29,315.03,316.2,1469.0,315.185,316.0644,314.8053,315.9744,1469.0
2024-10-17 09:45:00,316.2,316.2,314.57,314.57,2943.0,315.9744,315.9744,314.3456,314.3456,2943.0
2024-10-17 09:50:00,314.18,315.01,314.18,314.95,3225.0,313.9559,314.7853,313.9559,314.7253,3225.0
2024-10-17 09:55:00,314.62,314.62,313.37,314.01,2207.0,314.3956,314.3956,313.1465,313.786,2207.0
2024-10-17 10:00:00,313.86,314.44,313.68,314.44,3366.0,313.6361,314.2157,313.4562,314.2157,3366.0
2024-10-17 10:05:00,314.04,314.33,313.61,313.61,1735.0,313.816,314.1058,313.3863,313.3863,1735.0
2024-10-17 10:10:00,313.94,313.99,313.27,313.65,3084.0,313.7161,313.766,313.0465,313.4263,3084.0
2024-10-17 10:15:00,314.06,314.06,313.15,313.4,6201.0,313.836,313.836,312.9266,313.1764,6201.0
2024-10-17 10:20:00,314.12,314.12,313.57,313.84,500.0,313.8959,313.8959,313.3463,313.6161,500.0
2024-10-17 10:25:00,313.64,313.84,312.92,313.24,1904.0,313.4163,313.6161,312.6968,313.0166,1904.0
2024-10-17 10:30:00,313.79,313.8,312.8,312.8,1125.0,313.5662,313.5762,312.5769,312.5769,1125.0
2024-10-17 10:35:00,312.65,313.17,312.32,313.05,6900.0,312.427,312.9466,312.0972,312.8267,6900.0
2024-10-17 10:40:00,313.32,313.32,312.89,312.89,474.0,313.0965,313.0965,312.6668,312.6668,474.0
2024-10-17 10:45:00,312.9,313.34,312.9,313.34,1453.0,312.6768,313.1165,312.6768,313.1165,1453.0
2024-10-17 10:50:00,313.13,313.19,312.95,313.13,1922.0,312.9066,312.9666,312.7268,312.9066,1922.0
2024-10-17 10:55:00,313.08,313.37,312.78,312.86,1810.0,312.8567,313.1465,312.5569,312.6368,1810.0
2024-10-17 11:00:00,312.85,312.85,312.44,312.44,3325.0,312.6268,312.6268,312.2171,312.2171,3325.0
2024-10-17 11:05:00,312.33,312.63,312.28,312.28,1459.0,312.1072,312.407,312.0572,312.0572,1459.0
2024-10-17 11:10:00,312.39,312.43,312.15,312.16,2498.0,312.1672,312.2071,311.9273,311.9373,2498.0
2024-10-17 11:15:00,312.27,312.89,312.27,312.6,2906.0,312.0472,312.6668,312.0472,312.377,2906.0
2024-10-17 11:20:00,312.65,312.65,312.31,312.53,3452.0,312.427,312.427,312.0872,312.3071,3452.0
2024-10-17 11:25:00,312.5,313.0,312.49,313.0,1292.0,312.2771,312.7767,312.2671,312.7767,1292.0
2024-10-17 11:30:00,312.93,313.2,312.91,313.05,1033.0,312.7068,312.9766,312.6868,312.8267,1033.0
2024-10-17 11:35:00,312.97,313.24,312.92,313.24,1249.0,312.7467,313.0166,312.6968,313.0166,1249.0
2024-10-17 11:40:00,313.07,313.1,313.07,313.1,432.0,312.8467,312.8767,312.8467,312.8767,432.0
2024-10-17 11:45:00,312.77,313.05,312.62,312.62,3475.0,312.5469,312.8267,312.397,312.397,3475.0
2024-10-17 11:50:00,312.59,312.86,312.47,312.75,2057.0,312.367,312.6368,312.2471,312.5269,2057.0
2024-10-17 11:55:00,312.94,313.04,312.84,313.02,1100.0,312.7168,312.8167,312.6168,312.7967,1100.0
2024-10-17 12:00:00,313.01,313.01,312.67,312.67,855.0,312.7867,312.7867,312.447,312.447,855.0
2024-10-17 12:05:00,312.51,312.51,312.47,312.5,539.0,312.2871,312.2871,312.2471,312.2771,539.0
2024-10-17 12:10:00,312.44,312.76,312.25,312.54,2670.0,312.2171,312.5369,312.0273,312.3171,2670.0
2024-10-17 12:15:00,312.43,312.76,312.34,312.63,807.0,312.2071,312.5369,312.1172,312.407,807.0
2024-10-17 12:20:00,312.75,313.0,312.75,313.0,1148.0,312.5269,312.7767,312.5269,312.7767,1148.0
2024-10-17 12:25:00,312.97,313.03,312.97,313.03,1573.0,312.7467,312.8067,312.7467,312.8067,1573.0
2024-10-17 12:30:00,312.99,313.19,312.94,313.18,2753.0,312.7667,312.9666,312.7168,312.9566,2753.0
2024-10-17 12:35:00,313.22,313.5,313.21,313.48,500.0,312.9966,313.2764,312.9866,313.2564,500.0
2024-10-17 12:40:00,313.59,313.95,313.58,313.78,1233.0,313.3663,313.726,313.3563,313.5562,1233.0
2024-10-17 12:45:00,313.75,313.9,313.75,313.88,600.0,313.5262,313.6761,313.5262,313.6561,600.0
2024-10-17 12:50:00,314.03,314.4,313.96,314.4,1959.0,313.806,314.1757,313.736,314.1757,1959.0
2024-10-17 12:55:00,314.25,314.5,313.61,313.91,3949.0,314.0258,314.2757,313.3863,313.6861,3949.0
2024-10-17 13:00:00,313.75,313.92,313.53,313.92,2121.0,313.5262,313.6961,313.3063,313.6961,2121.0
2024-10-17 13:05:00,313.72,314.18,313.66,314.18,14837.0,313.4962,313.9559,313.4363,313.9559,14837.0
2024-10-17 13:10:00,314.28,314.37,314.07,314.07,1800.0,314.0558,314.1457,313.846,313.846,1800.0
2024-10-17 13:15:00,314.19,314.76,314.14,314.72,13492.0,313.9659,314.5355,313.9159,314.4955,13492.0
2024-10-17 13:20:00,314.86,314.86,314.57,314.57,500.0,314.6354,314.6354,314.3456,314.3456,500.0
2024-10-17 13:25:00,314.3,314.61,314.3,314.61,915.0,314.0758,314.3856,314.0758,314.3856,915.0
2024-10-17 13:30:00,314.76,315.0,314.73,314.77,2922.0,314.5355,314.7753,314.5055,314.5455,2922.0
2024-10-17 13:35:00,314.77,315.11,314.77,314.86,1919.0,314.5455,314.8852,314.5455,314.6354,1919.0
2024-10-17 13:40:00,314.92,315.35,314.64,315.06,2062.0,314.6954,315.125,314.4156,314.8353,2062.0
2024-10-17 13:45:00,315.06,315.59,314.89,315.59,4952.0,314.8353,315.3649,314.6654,315.3649,4952.0
2024-10-17 13:50:00,315.4,315.6,314.79,314.8,8697.0,315.175,315.3749,314.5654,314.5754,8697.0
2024-10-17 13:55:00,314.94,315.34,314.93,315.02,2010.0,314.7153,315.1151,314.7053,314.7953,2010.0
2024-10-17 14:00:00,315.21,315.45,314.95,315.45,3865.0,314.9851,315.225,314.7253,315.225,3865.0
2024-10-17 14:05:00,315.27,315.27,314.44,314.62,6763.0,315.0451,315.0451,314.2157,314.3956,6763.0
2024-10-17 14:10:00,314.57,315.02,314.56,315.02,1436.0,314.3456,314.7953,314.3356,314.7953,1436.0
2024-10-17 14:15:00,315.2,315.2,314.51,314.58,3269.0,314.9752,314.9752,314.2856,314.3556,3269.0
2024-10-17 14:20:00,314.54,314.62,314.14,314.15,5301.0,314.3156,314.3956,313.9159,313.9259,5301.0
2024-10-17 14:25:00,314.22,314.36,314.02,314.18,2851.0,313.9959,314.1358,313.796,313.9559,2851.0
2024-10-17 14:30:00,314.18,314.52,313.99,314.0,19405.0,313.9559,314.2956,313.766,313.776,19405.0
2024-10-17 14:35:00,313.55,313.79,313.16,313.43,2131.0,313.3263,313.5662,312.9366,313.2064,2131.0
2024-10-17 14:40:00,313.28,313.46,313.03,313.37,3138.0,313.0565,313.2364,312.8067,313.1465,3138.0
2024-10-17 14:45:00,313.23,313.47,312.96,313.33,1710.0,313.0066,313.2464,312.7368,313.1065,1710.0
2024-10-17 14:50:00,313.13,313.34,313.08,313.22,1677.0,312.9066,313.1165,312.8567,312.9966,1677.0
2024-10-17 14:55:00,313.23,313.47,313.12,313.12,1372.0,313.0066,313.2464,312.8966,312.8966,1372.0
2024-10-17 15:00:00,313.4,313.4,313.15,313.28,1613.0,313.1764,313.1764,312.9266,313.0565,1613.0
2024-10-17 15:05:00,313.29,313.43,313.15,313.18,4481.0,313.0665,313.2064,312.9266,312.9566,4481.0
2024-10-17 15:10:00,313.16,313.45,313.16,313.31,2372.0,312.9366,313.2264,312.9366,313.0865,2372.0
2024-10-17 15:15:00,313.21,313.31,313.0,313.01,4710.0,312.9866,313.0865,312.7767,312.7867,4710.0
2024-10-17 15:20:00,313.0,313.27,313.0,313.18,5502.0,312.7767,313.0465,312.7767,312.9566,5502.0
2024-10-17 15:25:00,313.18,313.18,312.66,312.66,11897.0,312.9566,312.9566,312.437,312.437,11897.0
2024-10-17 15:30:00,312.45,312.8,312.2,312.42,7178.0,312.2271,312.5769,311.9773,312.1971,7178.0
2024-10-17 15:35:00,312.51,312.52,311.79,311.79,4043.0,312.2871,312.2971,311.5676,311.5676,4043.0
2024-10-17 15:40:00,311.97,312.6,311.65,312.48,6180.0,311.7475,312.377,311.4277,312.2571,6180.0
2024-10-17 15:45:00,312.5,312.64,312.14,312.32,5223.0,312.2771,312.417,311.9173,312.0972,5223.0
2024-10-17 15:50:00,312.35,313.24,312.35,313.14,10964.0,312.1272,313.0166,312.1272,312.9166,10964.0
2024-10-17 15:55:00,313.09,313.49,312.73,312.94,25295.0,312.8667,313.2664,312.5069,312.7168,25295.0
2024-10-18 09:30:00,314.1,314.5,312.09,312.35,45329.0,313.8759,314.2757,311.8674,312.1272,45329.0
2024-10-18 09:35:00,312.1,313.86,312.1,313.43,1153.0,311.8774,313.6361,311.8774,313.2064,1153.0
2024-10-18 09:40:00,313.52,313.52,312.63,312.82,1204.0,313.2964,313.2964,312.407,312.5969,1204.0
2024-10-18 09:45:00,312.81,312.82,311.29,312.03,995.0,312.5869,312.5969,311.0679,311.8074,995.0
2024-10-18 09:50:00,312.03,312.39,312.0,312.39,805.0,311.8074,312.1672,311.7774,312.1672,805.0
2024-10-18 09:55:00,312.46,312.78,312.39,312.39,600.0,312.2371,312.5569,312.1672,312.1672,600.0
2024-10-18 10:00:00,312.52,312.74,312.47,312.73,467.0,312.2971,312.5169,312.2471,312.5069,467.0
2024-10-18 10:05:00,312.65,313.16,312.02,312.59,2427.0,312.427,312.9366,311.7974,312.367,2427.0
2024-10-18 10:10:00,311.97,311.98,311.92,311.92,3062.0,311.7475,311.7575,311.6975,311.6975,3062.0
2024-10-18 10:15:00,311.37,311.94,311.37,311.55,516.0,311.1479,311.7175,311.1479,311.3278,516.0
2024-10-18 10:20:00,311.85,311.93,311.53,311.54,1545.0,311.6275,311.7075,311.3078,311.3178,1545.0
2024-10-18 10:25:00,311.26,311.95,311.07,311.87,1775.0,311.038,311.7275,310.8481,311.6475,1775.0
2024-10-18 10:30:00,311.88,312.07,311.71,311.71,841.0,311.6575,311.8474,311.4876,311.4876,841.0
2024-10-18 10:35:00,311.7,312.17,311.69,312.05,1714.0,311.4777,311.9473,311.4677,311.8274,1714.0
2024-10-18 10:40:00,312.07,312.2,311.83,311.99,1389.0,311.8474,311.9773,311.6076,311.7674,1389.0
2024-10-18 10:45:00,311.77,311.83,311.67,311.68,1016.0,311.5476,311.6076,311.4477,311.4577,1016.0
2024-10-18 10:50:00,311.55,311.74,311.55,311.72,802.0,311.3278,311.5176,311.3278,311.4976,802.0
2024-10-18 10:55:00,311.39,311.53,311.27,311.42,1380.0,311.1679,311.3078,311.048,311.1979,1380.0
2024-10-18 11:00:00,311.16,311.18,310.63,311.04,1281.0,310.938,310.958,310.4084,310.8181,1281.0
2024-10-18 11:05:00,310.96,311.05,310.82,311.05,510.0,310.7382,310.8281,310.5983,310.8281,510.0
2024-10-18 11:10:00,311.05,311.47,311.04,311.45,2362.0,310.8281,311.2478,310.8181,311.2278,2362.0
2024-10-18 11:15:00,311.88,311.99,311.2,311.82,1978.0,311.6575,311.7674,310.978,311.5976,1978.0
2024-10-18 11:20:00,311.97,312.0,311.55,311.67,902.0,311.7475,311.7774,311.3278,311.4477,902.0
2024-10-18 11:25:00,311.37,311.72,311.37,311.64,1360.0,311.1479,311.4976,311.1479,311.4177,1360.0
2024-10-18 11:30:00,311.48,311.65,311.45,311.45,900.0,311.2578,311.4277,311.2278,311.2278,900.0
2024-10-18 11:35:00,311.38,311.83,311.38,311.6,1055.0,311.1579,311.6076,311.1579,311.3777,1055.0
2024-10-18 11:40:00,311.96,312.01,311.63,311.82,758.0,311.7375,311.7874,311.4077,311.5976,758.0
2024-10-18 11:45:00,311.82,311.83,311.42,311.43,500.0,311.5976,311.6076,311.1979,311.2078,500.0
2024-10-18 11:50:00,311.4,311.92,311.4,311.46,1695.0,311.1779,311.6975,311.1779,311.2378,1695.0
2024-10-18 11:55:00,311.44,311.6,311.38,311.38,602.0,311.2178,311.3777,311.1579,311.1579,602.0
2024-10-18 12:00:00,311.56,311.83,311.41,311.41,1825.0,311.3378,311.6076,311.1879,311.1879,1825.0
2024-10-18 12:05:00,311.78,311.79,311.74,311.79,301.0,311.5576,311.5676,311.5176,311.5676,301.0
2024-10-18 12:10:00,311.56,311.76,311.18,311.18,1331.0,311.3378,311.5376,310.958,310.958,1331.0
2024-10-18 12:15:00,311.43,311.65,311.42,311.59,998.0,311.2078,311.4277,311.1979,311.3677,998.0
2024-10-18 12:20:00,311.85,311.85,311.66,311.67,226.0,311.6275,311.6275,311.4377,311.4477,226.0
2024-10-18 12:25:00,311.69,312.24,311.69,312.24,944.0,311.4677,312.0173,311.4677,312.0173,944.0
2024-10-18 12:30:00,312.12,312.15,312.1,312.1,1304.0,311.8974,311.9273,311.8774,311.8774,1304.0
2024-10-18 12:35:00,312.23,312.34,312.23,312.32,1314.0,312.0073,312.1172,312.0073,312.0972,1314.0
2024-10-18 12:40:00,312.54,312.64,312.32,312.63,860.0,312.3171,312.417,312.0972,312.407,860.0
2024-10-18 12:45:00,312.69,312.92,312.69,312.8,746.0,312.4669,312.6968,312.4669,312.5769,746.0
2024-10-18 12:50:00,312.94,313.37,312.94,313.15,2730.0,312.7168,313.1465,312.7168,312.9266,2730.0
2024-10-18 12:55:00,313.36,313.43,312.96,312.96,1085.0,313.1365,313.2064,312.7368,312.7368,1085.0
2024-10-18 13:00:00,312.95,313.03,312.77,313.02,625.0,312.7268,312.8067,312.5469,312.7967,625.0
2024-10-18 13:05:00,313.02,313.02,313.01,313.01,200.0,312.7967,312.7967,312.7867,312.7867,200.0
2024-10-18 13:10:00,313.01,313.3,313.01,313.12,1551.0,312.7867,313.0765,312.7867,312.8966,1551.0
2024-10-18 13:15:00,313.08,313.14,312.91,313.0,1062.0,312.8567,312.9166,312.6868,312.7767,1062.0
2024-10-18 13:20:00,313.06,313.3,313.05,313.3,506.0,312.8367,313.0765,312.8267,313.0765,506.0
2024-10-18 13:25:00,312.97,313.27,312.97,313.1,667.0,312.7467,313.0465,312.7467,312.8767,667.0
2024-10-18 13:30:00,313.18,313.19,313.17,313.19,573.0,312.9566,312.9666,312.9466,312.9666,573.0
2024-10-18 13:35:00,312.97,313.3,312.97,313.2,1060.0,312.7467,313.0765,312.7467,312.9766,1060.0
2024-10-18 13:40:00,313.27,313.3,313.2,313.27,2142.0,313.0465,313.0765,312.9766,313.0465,2142.0
2024-10-18 13:45:00,313.21,313.27,312.92,312.97,778.0,312.9866,313.0465,312.6968,312.7467,778.0
2024-10-18 13:50:00,313.16,313.16,313.15,313.16,100.0,312.9366,312.9366,312.9266,312.9366,100.0
2024-10-18 13:55:00,313.01,313.25,313.01,313.02,726.0,312.7867,313.0265,312.7867,312.7967,726.0
2024-10-18 14:00:00,312.92,313.12,312.5,313.12,1747.0,312.6968,312.8966,312.2771,312.8966,1747.0
2024-10-18 14:05:00,313.05,313.06,313.04,313.05,336.0,312.8267,312.8367,312.8167,312.8267,336.0
2024-10-18 14:10:00,313.06,313.58,313.06,313.36,485.0,312.8367,313.3563,312.8367,313.1365,485.0
2024-10-18 14:15:00,313.35,313.41,313.29,313.39,1438.0,313.1265,313.1864,313.0665,313.1664,1438.0
2024-10-18 14:20:00,313.25,313.34,313.2,313.21,876.0,313.0265,313.1165,312.9766,312.9866,876.0
2024-10-18 14:25:00,313.31,313.32,312.88,312.88,2301.0,313.0865,313.0965,312.6568,312.6568,2301.0
2024-10-18 14:30:00,312.63,312.85,312.62,312.62,621.0,312.407,312.6268,312.397,312.397,621.0
2024-10-18 14:35:00,312.47,312.47,312.46,312.46,200.0,312.2471,312.2471,312.2371,312.2371,200.0
2024-10-18 14:40:00,312.5,312.85,312.48,312.67,1937.0,312.2771,312.6268,312.2571,312.447,1937.0
2024-10-18 14:45:00,312.8,313.29,312.78,313.29,610.0,312.5769,313.0665,312.5569,313.0665,610.0
2024-10-18 14:50:00,313.66,313.66,313.27,313.27,500.0,313.4363,313.4363,313.0465,313.0465,500.0
2024-10-18 14:55:00,313.42,313.61,313.38,313.38,1850.0,313.1964,313.3863,313.1565,313.1565,1850.0
2024-10-18 15:00:00,313.36,313.36,313.14,313.27,3368.0,313.1365,313.1365,312.9166,313.0465,3368.0
2024-10-18 15:05:00,313.13,313.58,313.12,313.57,2420.0,312.9066,313.3563,312.8966,313.3463,2420.0
2024-10-18 15:10:00,313.57,313.66,313.45,313.48,2332.0,313.3463,313.4363,313.2264,313.2564,2332.0
2024-10-18 15:15:00,313.51,313.86,313.48,313.8,3168.0,313.2864,313.6361,313.2564,313.5762,3168.0
2024-10-18 15:20:00,313.71,313.71,313.43,313.51,1427.0,313.4862,313.4862,313.2064,313.2864,1427.0
2024-10-18 15:25:00,313.59,313.98,313.57,313.7,1731.0,313.3663,313.756,313.3463,313.4762,1731.0
2024-10-18 15:30:00,313.7,313.82,313.56,313.81,2848.0,313.4762,313.5961,313.3363,313.5861,2848.0
2024-10-18 15:35:00,313.83,314.21,313.5,314.21,2111.0,313.6061,313.9859,313.2764,313.9859,2111.0
2024-10-18 15:40:00,314.24,314.24,313.97,314.08,3286.0,314.0158,314.0158,313.746,313.856,3286.0
2024-10-18 15:45:00,314.15,314.28,313.89,314.0,4525.0,313.9259,314.0558,313.6661,313.776,4525.0
2024-10-18 15:50:00,314.14,314.62,314.1,314.4,6887.0,313.9159,314.3956,313.8759,314.1757,6887.0
2024-10-18 15:55:00,314.49,314.71,314.21,314.32,20277.0,314.2657,314.4855,313.9859,314.0958,20277.0
2024-10-21 09:30:00,314.57,314.69,313.76,314.53,7104.0,314.3456,314.4655,313.5362,314.3056,7104.0
2024-10-21 09:35:00,314.53,314.53,314.53,314.53,0.0,314.3056,314.3056,314.3056,314.3056,0.0
2024-10-21 09:40:00,314.02,315.52,314.01,315.37,300.0,313.796,315.2949,313.786,315.145,300.0
2024-10-21 09:45:00,315.9,316.58,315.0,316.22,1791.0,315.6747,316.3542,314.7753,315.9944,1791.0
2024-10-21 09:50:00,317.17,317.17,316.59,316.83,2042.0,316.9438,316.9438,316.3642,316.604,2042.0
2024-10-21 09:55:00,316.89,317.0,316.39,316.7,2112.0,316.664,316.7739,316.1643,316.4741,2112.0
2024-10-21 10:00:00,316.69,317.41,316.68,316.94,1745.0,316.4641,317.1836,316.4541,316.7139,1745.0
2024-10-21 10:05:00,316.82,317.2,316.64,316.97,1300.0,316.594,316.9737,316.4141,316.7439,1300.0
2024-10-21 10:10:00,316.4,316.96,316.4,316.94,601.0,316.1743,316.7339,316.1743,316.7139,601.0
2024-10-21 10:15:00,316.93,317.25,316.32,316.32,4116.0,316.7039,317.0237,316.0944,316.0944,4116.0
2024-10-21 10:20:00,316.58,316.88,316.55,316.69,2007.0,316.3542,316.654,316.3242,316.4641,2007.0
2024-10-21 10:25:00,316.67,316.67,316.0,316.36,3112.0,316.4441,316.4441,315.7746,316.1343,3112.0
2024-10-21 10:30:00,316.35,316.37,315.88,316.37,1500.0,316.1243,316.1443,315.6547,316.1443,1500.0
2024-10-21 10:35:00,316.38,316.92,316.24,316.52,2725.0,316.1543,316.6939,316.0144,316.2942,2725.0
2024-10-21 10:40:00,316.49,316.83,316.49,316.83,811.0,316.2642,316.604,316.2642,316.604,811.0
2024-10-21 10:45:00,316.84,316.84,315.46,315.51,4000.0,316.614,316.614,315.235,315.2849,4000.0
2024-10-21 10:50:00,315.3,315.99,315.21,315.99,1786.0,315.0751,315.7646,314.9851,315.7646,1786.0
2024-10-21 10:55:00,315.99,316.47,315.99,316.37,935.0,315.7646,316.2443,315.7646,316.1443,935.0
2024-10-21 11:00:00,316.37,316.37,315.73,315.82,1501.0,316.1443,316.1443,315.5048,315.5947,1501.0
2024-10-21 11:05:00,315.8,315.89,315.21,315.21,7080.0,315.5747,315.6647,314.9851,314.9851,7080.0
2024-10-21 11:10:00,314.89,315.61,314.89,315.61,1514.0,314.6654,315.3849,314.6654,315.3849,1514.0
2024-10-21 11:15:00,315.61,315.75,315.45,315.75,925.0,315.3849,315.5248,315.225,315.5248,925.0
2024-10-21 11:20:00,315.61,316.0,315.51,315.69,2398.0,315.3849,315.7746,315.2849,315.4648,2398.0
2024-10-21 11:25:00,315.69,315.88,315.39,315.55,3867.0,315.4648,315.6547,315.165,315.3249,3867.0
2024-10-21 11:30:00,315.41,315.41,315.21,315.4,500.0,315.185,315.185,314.9851,315.175,500.0
2024-10-21 11:35:00,315.23,316.35,315.04,315.78,6651.0,315.0051,316.1243,314.8153,315.5547,6651.0
2024-10-21 11:40:00,316.11,316.41,315.84,316.21,1633.0,315.8845,316.1843,315.6147,315.9844,1633.0
2024-10-21 11:45:00,316.36,317.19,316.35,316.97,3109.0,316.1343,316.9637,316.1243,316.7439,3109.0
2024-10-21 11:50:00,317.03,317.03,316.98,316.99,606.0,316.8039,316.8039,316.7539,316.7639,606.0
2024-10-21 11:55:00,317.2,317.68,316.82,317.0,3676.0,316.9737,317.4534,316.594,316.7739,3676.0
2024-10-21 12:00:00,317.04,317.12,316.89,317.08,3522.0,316.8138,316.8938,316.664,316.8538,3522.0
2024-10-21 12:05:00,317.22,317.23,316.8,317.06,1190.0,316.9937,317.0037,316.574,316.8338,1190.0
2024-10-21 12:10:00,317.02,317.05,316.52,316.52,2306.0,316.7939,316.8238,316.2942,316.2942,2306.0
2024-10-21 12:15:00,316.52,316.71,316.46,316.64,1620.0,316.2942,316.4841,316.2343,316.4141,1620.0
2024-10-21 12:20:00,316.91,317.05,316.78,317.03,2801.0,316.6839,316.8238,316.554,316.8039,2801.0
2024-10-21 12:25:00,316.94,317.17,316.33,316.9,4034.0,316.7139,316.9438,316.1044,316.6739,4034.0
2024-10-21 12:30:00,316.92,317.27,316.74,317.23,1338.0,316.6939,317.0437,316.5141,317.0037,1338.0
2024-10-21 12:35:00,317.25,317.28,316.99,316.99,2400.0,317.0237,317.0537,316.7639,316.7639,2400.0
2024-10-21 12:40:00,317.0,317.1,316.76,317.1,1944.0,316.7739,316.8738,316.534,316.8738,1944.0
2024-10-21 12:45:00,316.91,316.99,316.91,316.99,200.0,316.6839,316.7639,316.6839,316.7639,200.0
2024-10-21 12:50:00,316.92,317.19,316.87,317.14,1506.0,316.6939,316.9637,316.644,316.9138,1506.0
2024-10-21 12:55:00,317.16,317.5,317.16,317.19,2126.0,316.9338,317.2735,316.9338,316.9637,2126.0
2024-10-21 13:00:00,317.44,317.44,317.25,317.35,500.0,317.2136,317.2136,317.0237,317.1236,500.0
2024-10-21 13:05:00,317.11,317.39,317.11,317.39,500.0,316.8838,317.1636,316.8838,317.1636,500.0
2024-10-21 13:10:00,317.44,317.6,317.41,317.56,1473.0,317.2136,317.3734,317.1836,317.3335,1473.0
2024-10-21 13:15:00,317.46,317.46,317.0,317.0,1531.0,317.2335,317.2335,316.7739,316.7739,1531.0
2024-10-21 13:20:00,317.26,317.31,317.2,317.31,2017.0,317.0337,317.0837,316.9737,317.0837,2017.0
2024-10-21 13:25:00,317.33,317.48,317.16,317.42,740.0,317.1036,317.2535,316.9338,317.1936,740.0
2024-10-21 13:30:00,317.37,317.37,317.24,317.27,400.0,317.1436,317.1436,317.0137,317.0437,400.0
2024-10-21 13:35:00,317.26,317.26,317.09,317.14,2777.0,317.0337,317.0337,316.8638,316.9138,2777.0
2024-10-21 13:40:00,317.25,317.26,317.14,317.15,1176.0,317.0237,317.0337,316.9138,316.9238,1176.0
2024-10-21 13:45:00,317.04,317.16,316.97,316.98,2611.0,316.8138,316.9338,316.7439,316.7539,2611.0
2024-10-21 13:50:00,317.1,317.36,317.03,317.36,1582.0,316.8738,317.1336,316.8039,317.1336,1582.0
2024-10-21 13:55:00,317.33,317.68,317.33,317.68,1371.0,317.1036,317.4534,317.1036,317.4534,1371.0
2024-10-21 14:00:00,317.52,317.52,317.29,317.29,900.0,317.2935,317.2935,317.0637,317.0637,900.0
2024-10-21 14:05:00,317.17,317.17,317.03,317.15,954.0,316.9438,316.9438,316.8039,316.9238,954.0
2024-10-21 14:10:00,317.05,317.12,316.79,316.79,3026.0,316.8238,316.8938,316.564,316.564,3026.0
2024-10-21 14:15:00,316.72,317.32,316.72,317.32,500.0,316.4941,317.0936,316.4941,317.0936,500.0
2024-10-21 14:20:00,317.36,317.52,317.04,317.09,1476.0,317.1336,317.2935,316.8138,316.8638,1476.0
2024-10-21 14:25:00,316.87,317.3,316.87,317.1,729.0,316.644,317.0737,316.644,316.8738,729.0
2024-10-21 14:30:00,317.09,317.09,317.09,317.09,687.0,316.8638,316.8638,316.8638,316.8638,687.0
2024-10-21 14:35:00,316.96,317.07,316.87,317.07,1587.0,316.7339,316.8438,316.644,316.8438,1587.0
2024-10-21 14:40:00,317.07,317.18,316.99,317.1,2854.0,316.8438,316.9537,316.7639,316.8738,2854.0
2024-10-21 14:45:00,317.08,317.25,316.96,317.25,2058.0,316.8538,317.0237,316.7339,317.0237,2058.0
2024-10-21 14:50:00,317.38,317.47,317.38,317.42,600.0,317.1536,317.2435,317.1536,317.1936,600.0
2024-10-21 14:55:00,317.33,317.43,317.3,317.43,729.0,317.1036,317.2036,317.0737,317.2036,729.0
2024-10-21 15:00:00,317.39,317.46,317.24,317.45,1675.0,317.1636,317.2335,317.0137,317.2236,1675.0
2024-10-21 15:05:00,317.32,317.48,317.29,317.47,623.0,317.0936,317.2535,317.0637,317.2435,623.0
2024-10-21 15:10:00,317.63,317.63,317.38,317.48,945.0,317.4034,317.4034,317.1536,317.2535,945.0
2024-10-21 15:15:00,317.54,317.58,317.36,317.42,3537.0,317.3135,317.3535,317.1336,317.1936,3537.0
2024-10-21 15:20:00,317.34,317.34,316.86,317.0,1918.0,317.1136,317.1136,316.634,316.7739,1918.0
2024-10-21 15:25:00,317.03,317.03,316.94,316.94,300.0,316.8039,316.8039,316.7139,316.7139,300.0
2024-10-21 15:30:00,317.0,317.15,316.71,316.71,4359.0,316.7739,316.9238,316.4841,316.4841,4359.0
2024-10-21 15:35:00,317.12,317.16,316.95,317.0,1976.0,316.8938,316.9338,316.7239,316.7739,1976.0
2024-10-21 15:40:00,317.12,317.31,317.11,317.13,1916.0,316.8938,317.0837,316.8838,316.9038,1916.0
2024-10-21 15:45:00,317.12,317.43,317.12,317.13,2176.0,316.8938,317.2036,316.8938,316.9038,2176.0
2024-10-21 15:50:00,317.19,317.56,317.07,317.46,3812.0,316.9637,317.3335,316.8438,317.2335,3812.0
2024-10-21 15:55:00,317.44,317.91,317.35,317.74,18515.0,317.2136,317.6832,317.1236,317.5133,18515.0
2024-10-22 09:30:00,314.86,314.86,313.49,314.51,11509.0,314.6354,314.6354,313.2664,314.2856,11509.0
2024-10-22 09:35:00,314.57,314.86,313.8,314.64,1130.0,314.3456,314.6354,313.5762,314.4156,1130.0
2024-10-22 09:40:00,315.01,315.55,314.73,315.55,1000.0,314.7853,315.3249,314.5055,315.3249,1000.0
2024-10-22 09:45:00,314.17,315.9,314.17,315.9,3120.0,313.9459,315.6747,313.9459,315.6747,3120.0
2024-10-22 09:50:00,315.35,315.7,315.05,315.51,1300.0,315.125,315.4748,314.8253,315.2849,1300.0
2024-10-22 09:55:00,315.0,315.31,314.36,315.31,3893.0,314.7753,315.0851,314.1358,315.0851,3893.0
2024-10-22 10:00:00,315.32,315.33,314.8,314.91,1205.0,315.0951,315.1051,314.5754,314.6854,1205.0
2024-10-22 10:05:00,314.94,314.94,312.46,312.56,7498.0,314.7153,314.7153,312.2371,312.337,7498.0
2024-10-22 10:10:00,312.6,313.54,312.4,313.54,3232.0,312.377,313.3163,312.1772,313.3163,3232.0
2024-10-22 10:15:00,313.96,313.97,312.98,312.98,1679.0,313.736,313.746,312.7567,312.7567,1679.0
2024-10-22 10:20:00,313.46,313.47,312.41,312.42,687.0,313.2364,313.2464,312.1871,312.1971,687.0
2024-10-22 10:25:00,312.28,312.4,311.24,311.33,5560.0,312.0572,312.1772,311.018,311.1079,5560.0
2024-10-22 10:30:00,311.5,311.65,310.67,310.67,8414.0,311.2778,311.4277,310.4484,310.4484,8414.0
2024-10-22 10:35:00,310.69,311.81,310.69,311.14,3022.0,310.4684,311.5876,310.4684,310.9181,3022.0
2024-10-22 10:40:00,311.13,311.79,311.13,311.47,1018.0,310.9081,311.5676,310.9081,311.2478,1018.0
2024-10-22 10:45:00,311.55,312.07,311.26,311.85,3043.0,311.3278,311.8474,311.038,311.6275,3043.0
2024-10-22 10:50:00,311.88,312.7,311.87,312.45,10576.0,311.6575,312.4769,311.6475,312.2271,10576.0
2024-10-22 10:55:00,312.38,313.05,312.38,313.05,1879.0,312.1572,312.8267,312.1572,312.8267,1879.0
2024-10-22 11:00:00,313.13,313.15,312.98,313.15,850.0,312.9066,312.9266,312.7567,312.9266,850.0
2024-10-22 11:05:00,313.03,313.03,312.9,312.9,200.0,312.8067,312.8067,312.6768,312.6768,200.0
2024-10-22 11:10:00,313.03,313.47,313.02,313.25,1355.0,312.8067,313.2464,312.7967,313.0265,1355.0
2024-10-22 11:15:00,313.47,314.27,313.47,313.86,3534.0,313.2464,314.0458,313.2464,313.6361,3534.0
2024-10-22 11:20:00,313.85,314.11,313.71,313.73,1811.0,313.6261,313.8859,313.4862,313.5062,1811.0
2024-10-22 11:25:00,313.74,314.01,313.6,313.99,2654.0,313.5162,313.786,313.3763,313.766,2654.0
2024-10-22 11:30:00,314.11,314.11,314.11,314.11,100.0,313.8859,313.8859,313.8859,313.8859,100.0
2024-10-22 11:35:00,314.08,314.08,314.0,314.03,530.0,313.856,313.856,313.776,313.806,530.0
2024-10-22 11:40:00,313.99,313.99,313.54,313.9,3949.0,313.766,313.766,313.3163,313.6761,3949.0
2024-10-22 11:45:00,313.43,313.72,313.43,313.72,379.0,313.2064,313.4962,313.2064,313.4962,379.0
2024-10-22 11:50:00,313.48,314.25,313.48,314.25,2974.0,313.2564,314.0258,313.2564,314.0258,2974.0
2024-10-22 11:55:00,313.89,313.89,313.58,313.79,462.0,313.6661,313.6661,313.3563,313.5662,462.0
2024-10-22 12:00:00,313.62,313.9,313.58,313.89,500.0,313.3963,313.6761,313.3563,313.6661,500.0
2024-10-22 12:05:00,313.71,313.96,313.47,313.93,2890.0,313.4862,313.736,313.2464,313.7061,2890.0
2024-10-22 12:10:00,313.91,314.14,313.91,314.14,1100.0,313.6861,313.9159,313.6861,313.9159,1100.0
2024-10-22 12:15:00,314.14,314.14,314.14,314.14,0.0,313.9159,313.9159,313.9159,313.9159,0.0
2024-10-22 12:20:00,314.24,314.25,314.11,314.11,600.0,314.0158,314.0258,313.8859,313.8859,600.0
2024-10-22 12:25:00,314.38,314.38,314.38,314.38,200.0,314.1557,314.1557,314.1557,314.1557,200.0
2024-10-22 12:30:00,314.22,314.54,314.12,314.54,1278.0,313.9959,314.3156,313.8959,314.3156,1278.0
2024-10-22 12:35:00,314.5,314.5,313.81,313.81,500.0,314.2757,314.2757,313.5861,313.5861,500.0
2024-10-22 12:40:00,313.88,313.88,313.68,313.88,468.0,313.6561,313.6561,313.4562,313.6561,468.0
2024-10-22 12:45:00,313.75,313.83,313.69,313.82,2158.0,313.5262,313.6061,313.4662,313.5961,2158.0
2024-10-22 12:50:00,313.69,313.75,313.55,313.73,715.0,313.4662,313.5262,313.3263,313.5062,715.0
2024-10-22 12:55:00,313.49,313.61,313.48,313.61,985.0,313.2664,313.3863,313.2564,313.3863,985.0
2024-10-22 13:00:00,313.75,313.79,313.61,313.61,1945.0,313.5262,313.5662,313.3863,313.3863,1945.0
2024-10-22 13:05:00,313.61,313.62,313.28,313.47,1316.0,313.3863,313.3963,313.0565,313.2464,1316.0
2024-10-22 13:10:00,313.56,313.56,313.28,313.31,700.0,313.3363,313.3363,313.0565,313.0865,700.0
2024-10-22 13:15:00,313.42,313.71,313.41,313.71,1188.0,313.1964,313.4862,313.1864,313.4862,1188.0
2024-10-22 13:20:00,313.88,313.88,313.87,313.88,100.0,313.6561,313.6561,313.6461,313.6561,100.0
2024-10-22 13:25:00,313.5,313.99,313.5,313.89,1642.0,313.2764,313.766,313.2764,313.6661,1642.0
2024-10-22 13:30:00,313.91,313.91,313.9,313.91,237.0,313.6861,313.6861,313.6761,313.6861,237.0
2024-10-22 13:35:00,314.06,314.32,313.93,314.21,1420.0,313.836,314.0958,313.7061,313.9859,1420.0
2024-10-22 13:40:00,314.36,314.47,314.23,314.33,7682.0,314.1358,314.2457,314.0058,314.1058,7682.0
2024-10-22 13:45:00,314.34,314.4,314.14,314.37,2180.0,314.1158,314.1757,313.9159,314.1457,2180.0
2024-10-22 13:50:00,314.28,314.28,314.28,314.28,100.0,314.0558,314.0558,314.0558,314.0558,100.0
2024-10-22 13:55:00,314.22,314.49,314.05,314.4,1589.0,313.9959,314.2657,313.826,314.1757,1589.0
2024-10-22 14:00:00,314.09,314.09,313.55,313.76,2866.0,313.8659,313.8659,313.3263,313.5362,2866.0
2024-10-22 14:05:00,313.76,313.77,313.59,313.77,300.0,313.5362,313.5462,313.3663,313.5462,300.0
2024-10-22 14:10:00,313.89,313.9,313.2,313.2,2788.0,313.6661,313.6761,312.9766,312.9766,2788.0
2024-10-22 14:15:00,313.44,313.45,313.44,313.44,200.0,313.2164,313.2264,313.2164,313.2164,200.0
2024-10-22 14:20:00,313.69,313.77,313.59,313.77,838.0,313.4662,313.5462,313.3663,313.5462,838.0
2024-10-22 14:25:00,313.54,313.54,313.54,313.54,100.0,313.3163,313.3163,313.3163,313.3163,100.0
2024-10-22 14:30:00,313.85,313.85,313.85,313.85,200.0,313.6261,313.6261,313.6261,313.6261,200.0
2024-10-22 14:35:00,313.8,313.95,313.8,313.95,900.0,313.5762,313.726,313.5762,313.726,900.0
2024-10-22 14:40:00,313.84,313.96,313.54,313.54,2661.0,313.6161,313.736,313.3163,313.3163,2661.0
2024-10-22 14:45:00,313.52,313.52,313.21,313.21,446.0,313.2964,313.2964,312.9866,312.9866,446.0
2024-10-22 14:50:00,313.66,313.66,313.3,313.3,601.0,313.4363,313.4363,313.0765,313.0765,601.0
2024-10-22 14:55:00,313.58,313.59,313.31,313.31,243.0,313.3563,313.3663,313.0865,313.0865,243.0
2024-10-22 15:00:00,313.31,313.5,313.31,313.38,2217.0,313.0865,313.2764,313.0865,313.1565,2217.0
2024-10-22 15:05:00,313.25,313.37,313.23,313.37,1787.0,313.0265,313.1465,313.0066,313.1465,1787.0
2024-10-22 15:10:00,313.1,313.43,313.1,313.35,801.0,312.8767,313.2064,312.8767,313.1265,801.0
2024-10-22 15:15:00,313.42,313.69,313.42,313.55,901.0,313.1964,313.4662,313.1964,313.3263,901.0
2024-10-22 15:20:00,313.54,313.74,313.53,313.74,1021.0,313.3163,313.5162,313.3063,313.5162,1021.0
2024-10-22 15:25:00,313.4,313.4,313.19,313.19,800.0,313.1764,313.1764,312.9666,312.9666,800.0
2024-10-22 15:30:00,313.31,313.35,313.2,313.29,800.0,313.0865,313.1265,312.9766,313.0665,800.0
2024-10-22 15:35:00,313.24,313.24,312.99,313.07,700.0,313.0166,313.0166,312.7667,312.8467,700.0
2024-10-22 15:40:00,312.97,313.22,312.89,313.22,1569.0,312.7467,312.9966,312.6668,312.9966,1569.0
2024-10-22 15:45:00,313.26,313.33,312.86,312.86,2046.0,313.0365,313.1065,312.6368,312.6368,2046.0
2024-10-22 15:50:00,313.2,313.2,312.81,313.04,9250.0,312.9766,312.9766,312.5869,312.8167,9250.0
2024-10-22 15:55:00,313.14,313.15,312.77,312.84,39767.0,312.9166,312.9266,312.5469,312.6168,39767.0
2024-10-23 09:30:00,313.16,314.99,312.33,312.34,10407.0,312.9366,314.7653,312.1072,312.1172,10407.0
2024-10-23 09:35:00,312.35,312.35,311.74,312.2,2103.0,312.1272,312.1272,311.5176,311.9773,2103.0
2024-10-23 09:40:00,312.78,313.08,312.15,312.43,2554.0,312.5569,312.8567,311.9273,312.2071,2554.0
2024-10-23 09:45:00,312.43,313.72,312.43,313.72,3742.0,312.2071,313.4962,312.2071,313.4962,3742.0
2024-10-23 09:50:00,313.72,313.72,313.06,313.18,1386.0,313.4962,313.4962,312.8367,312.9566,1386.0
2024-10-23 09:55:00,312.89,313.24,312.72,312.73,2307.0,312.6668,313.0166,312.4969,312.5069,2307.0
2024-10-23 10:00:00,312.77,312.82,312.04,312.72,3019.0,312.5469,312.5969,311.8174,312.4969,3019.0
2024-10-23 10:05:00,312.78,312.78,312.27,312.45,1633.0,312.5569,312.5569,312.0472,312.2271,1633.0
2024-10-23 10:10:00,312.03,312.23,311.44,311.45,6575.0,311.8074,312.0073,311.2178,311.2278,6575.0
2024-10-23 10:15:00,311.19,311.68,310.96,311.33,1697.0,310.968,311.4577,310.7382,311.1079,1697.0
2024-10-23 10:20:00,311.34,311.84,311.13,311.66,1377.0,311.1179,311.6176,310.9081,311.4377,1377.0
2024-10-23 10:25:00,311.54,312.21,311.06,312.04,6773.0,311.3178,311.9873,310.8381,311.8174,6773.0
2024-10-23 10:30:00,312.13,312.14,311.77,311.84,1406.0,311.9073,311.9173,311.5476,311.6176,1406.0
2024-10-23 10:35:00,311.48,311.6,311.27,311.27,300.0,311.2578,311.3777,311.048,311.048,300.0
2024-10-23 10:40:00,311.85,312.46,311.85,312.11,3846.0,311.6275,312.2371,311.6275,311.8874,3846.0
2024-10-23 10:45:00,312.15,313.23,311.98,313.02,7452.0,311.9273,313.0066,311.7575,312.7967,7452.0
2024-10-23 10:50:00,313.17,313.17,312.85,312.99,500.0,312.9466,312.9466,312.6268,312.7667,500.0
2024-10-23 10:55:00,312.63,312.63,312.63,312.63,100.0,312.407,312.407,312.407,312.407,100.0
2024-10-23 11:00:00,312.85,313.01,312.71,313.0,1855.0,312.6268,312.7867,312.4869,312.7767,1855.0
2024-10-23 11:05:00,312.85,313.06,312.8,312.88,1000.0,312.6268,312.8367,312.5769,312.6568,1000.0
2024-10-23 11:10:00,312.82,312.85,311.1,311.15,14211.0,312.5969,312.6268,310.8781,310.928,14211.0
2024-10-23 11:15:00,311.48,311.48,310.92,310.92,1890.0,311.2578,311.2578,310.6982,310.6982,1890.0
2024-10-23 11:20:00,310.35,310.6,309.5,309.66,8140.0,310.1286,310.3784,309.2792,309.4391,8140.0
2024-10-23 11:25:00,309.65,309.7,309.2,309.63,3144.0,309.4291,309.4791,308.9794,309.4091,3144.0
2024-10-23 11:30:00,309.53,309.54,309.23,309.48,1723.0,309.3092,309.3192,309.0094,309.2592,1723.0
2024-10-23 11:35:00,309.48,309.78,309.21,309.35,5267.0,309.2592,309.559,308.9894,309.1293,5267.0
2024-10-23 11:40:00,309.1,309.11,308.88,308.97,2712.0,308.8795,308.8895,308.6597,308.7496,2712.0
2024-10-23 11:45:00,309.15,309.15,308.44,308.7,3694.0,308.9295,308.9295,308.22,308.4798,3694.0
2024-10-23 11:50:00,308.87,308.92,308.45,308.45,1831.0,308.6497,308.6996,308.23,308.23,1831.0
2024-10-23 11:55:00,308.44,308.75,307.8,307.91,9305.0,308.22,308.5298,307.5804,307.6904,9305.0
2024-10-23 12:00:00,308.24,308.61,307.59,307.6,4985.0,308.0201,308.3899,307.3706,307.3806,4985.0
2024-10-23 12:05:00,307.38,307.98,307.38,307.53,1071.0,307.1607,307.7603,307.1607,307.3106,1071.0
2024-10-23 12:10:00,307.64,307.92,307.61,307.92,915.0,307.4205,307.7003,307.3906,307.7003,915.0
2024-10-23 12:15:00,307.74,307.79,307.73,307.79,669.0,307.5205,307.5704,307.5105,307.5704,669.0
2024-10-23 12:20:00,307.8,307.81,307.46,307.75,1386.0,307.5804,307.5904,307.2407,307.5305,1386.0
2024-10-23 12:25:00,307.43,307.58,307.31,307.45,400.0,307.2107,307.3606,307.0908,307.2307,400.0
2024-10-23 12:30:00,307.34,307.58,306.93,306.93,11969.0,307.1208,307.3606,306.7111,306.7111,11969.0
2024-10-23 12:35:00,307.02,307.54,306.95,307.4,10604.0,306.801,307.3206,306.731,307.1807,10604.0
2024-10-23 12:40:00,307.79,307.9,307.65,307.79,1896.0,307.5704,307.6804,307.4305,307.5704,1896.0
2024-10-23 12:45:00,307.93,308.37,307.93,308.09,4568.0,307.7103,308.15,307.7103,307.8702,4568.0
2024-10-23 12:50:00,308.23,308.39,308.1,308.1,1000.0,308.0101,308.17,307.8802,307.8802,1000.0
2024-10-23 12:55:00,308.25,308.45,308.16,308.29,2419.0,308.0301,308.23,307.9402,308.0701,2419.0
2024-10-23 13:00:00,308.46,308.46,307.76,307.76,12787.0,308.24,308.24,307.5405,307.5405,12787.0
2024-10-23 13:05:00,307.78,308.5,307.78,308.3,2320.0,307.5604,308.2799,307.5604,308.0801,2320.0
2024-10-23 13:10:00,308.37,308.44,308.03,308.03,938.0,308.15,308.22,307.8103,307.8103,938.0
2024-10-23 13:15:00,308.04,308.04,307.46,307.48,6924.0,307.8203,307.8203,307.2407,307.2607,6924.0
2024-10-23 13:20:00,307.58,307.58,307.19,307.55,1044.0,307.3606,307.3606,306.9709,307.3306,1044.0
2024-10-23 13:25:00,307.38,307.92,307.37,307.83,3093.0,307.1607,307.7003,307.1507,307.6104,3093.0
2024-10-23 13:30:00,307.92,308.07,307.92,308.06,1056.0,307.7003,307.8502,307.7003,307.8402,1056.0
2024-10-23 13:35:00,308.06,308.07,307.66,307.73,1408.0,307.8402,307.8502,307.4405,307.5105,1408.0
2024-10-23 13:40:00,307.71,307.71,307.59,307.69,475.0,307.4905,307.4905,307.3706,307.4705,475.0
2024-10-23 13:45:00,307.69,307.9,307.69,307.72,3157.0,307.4705,307.6804,307.4705,307.5005,3157.0
2024-10-23 13:50:00,307.68,307.84,307.66,307.66,405.0,307.4605,307.6204,307.4405,307.4405,405.0
2024-10-23 13:55:00,307.54,307.63,307.24,307.63,1354.0,307.3206,307.4106,307.0208,307.4106,1354.0
2024-10-23 14:00:00,307.48,307.48,306.65,306.66,1895.0,307.2607,307.2607,306.4313,306.4412,1895.0
2024-10-23 14:05:00,306.65,306.88,306.21,306.67,6133.0,306.4313,306.6611,305.9916,306.4512,6133.0
2024-10-23 14:10:00,306.67,306.67,306.14,306.56,3174.0,306.4512,306.4512,305.9216,306.3413,3174.0
2024-10-23 14:15:00,306.38,306.39,305.52,305.53,3600.0,306.1614,306.1714,305.3021,305.3121,3600.0
2024-10-23 14:20:00,305.53,306.2,305.29,306.2,16558.0,305.3121,305.9816,305.0722,305.9816,16558.0
2024-10-23 14:25:00,306.19,306.54,305.88,306.0,13271.0,305.9716,306.3213,305.6618,305.7817,13271.0
2024-10-23 14:30:00,306.0,306.83,305.99,306.69,10607.0,305.7817,306.6111,305.7717,306.4712,10607.0
2024-10-23 14:35:00,306.92,307.23,306.92,307.1,2063.0,306.7011,307.0108,306.7011,306.8809,2063.0
2024-10-23 14:40:00,307.14,307.27,306.97,307.26,1202.0,306.9209,307.0508,306.751,307.0408,1202.0
2024-10-23 14:45:00,307.5,307.5,306.58,307.19,21155.0,307.2806,307.2806,306.3613,306.9709,21155.0
2024-10-23 14:50:00,307.15,307.3,307.08,307.08,460.0,306.9309,307.0808,306.8609,306.8609,460.0
2024-10-23 14:55:00,307.32,307.33,307.32,307.32,100.0,307.1008,307.1108,307.1008,307.1008,100.0
2024-10-23 15:00:00,307.55,307.55,307.27,307.28,1412.0,307.3306,307.3306,307.0508,307.0608,1412.0
2024-10-23 15:05:00,307.31,307.57,307.22,307.22,3844.0,307.0908,307.3506,307.0008,307.0008,3844.0
2024-10-23 15:10:00,307.34,307.44,307.18,307.18,494.0,307.1208,307.2207,306.9609,306.9609,494.0
2024-10-23 15:15:00,307.17,307.48,307.04,307.48,5121.0,306.9509,307.2607,306.821,307.2607,5121.0
2024-10-23 15:20:00,307.61,307.66,307.21,307.22,4361.0,307.3906,307.4405,306.9909,307.0008,4361.0
2024-10-23 15:25:00,307.12,307.6,307.02,307.38,7629.0,306.9009,307.3806,306.801,307.1607,7629.0
2024-10-23 15:30:00,307.36,307.41,307.11,307.11,2449.0,307.1407,307.1907,306.8909,306.8909,2449.0
2024-10-23 15:35:00,307.13,307.22,306.87,306.89,3683.0,306.9109,307.0008,306.6511,306.6711,3683.0
2024-10-23 15:40:00,306.89,307.39,306.88,307.36,8999.0,306.6711,307.1707,306.6611,307.1407,8999.0
2024-10-23 15:45:00,307.41,307.41,306.99,307.0,4240.0,307.1907,307.1907,306.771,306.781,4240.0
2024-10-23 15:50:00,307.37,307.73,307.23,307.57,12580.0,307.1507,307.5105,307.0108,307.3506,12580.0
2024-10-23 15:55:00,307.56,307.58,306.34,306.63,54402.0,307.3406,307.3606,306.1215,306.4113,54402.0
2024-10-24 09:30:00,308.83,310.0,306.94,307.85,15692.0,308.6097,309.7789,306.721,307.6304,15692.0
2024-10-24 09:35:00,307.98,307.98,306.95,306.96,1583.0,307.7603,307.7603,306.731,306.741,1583.0
2024-10-24 09:40:00,306.93,307.52,306.92,307.52,1100.0,306.7111,307.3006,306.7011,307.3006,1100.0
2024-10-24 09:45:00,307.46,308.57,307.17,308.52,2334.0,307.2407,308.3499,306.9509,308.2999,2334.0
2024-10-24 09:50:00,308.52,309.21,307.79,309.21,2250.0,308.2999,308.9894,307.5704,308.9894,2250.0
2024-10-24 09:55:00,309.36,309.51,308.95,308.95,3407.0,309.1393,309.2892,308.7296,308.7296,3407.0
2024-10-24 10:00:00,309.4,309.93,308.61,309.66,5018.0,309.1793,309.7089,308.3899,309.4391,5018.0
2024-10-24 10:05:00,309.38,309.91,309.38,309.6,915.0,309.1593,309.6889,309.1593,309.3792,915.0
2024-10-24 10:10:00,309.59,309.77,309.12,309.29,3529.0,309.3692,309.549,308.8995,309.0694,3529.0
2024-10-24 10:15:00,308.99,309.7,308.83,309.7,1965.0,308.7696,309.4791,308.6097,309.4791,1965.0
2024-10-24 10:20:00,309.7,310.28,309.51,310.28,1573.0,309.4791,310.0587,309.2892,310.0587,1573.0
2024-10-24 10:25:00,310.28,310.5,310.04,310.16,1681.0,310.0587,310.2785,309.8188,309.9388,1681.0
2024-10-24 10:30:00,310.11,310.95,310.1,310.83,1091.0,309.8888,310.7282,309.8788,310.6083,1091.0
2024-10-24 10:35:00,310.97,310.97,310.3,310.3,2801.0,310.7482,310.7482,310.0787,310.0787,2801.0
2024-10-24 10:40:00,310.26,310.57,310.08,310.2,1594.0,310.0387,310.3485,309.8588,309.9787,1594.0
2024-10-24 10:45:00,310.29,310.29,309.47,309.69,968.0,310.0687,310.0687,309.2492,309.4691,968.0
2024-10-24 10:50:00,309.89,309.89,309.34,309.34,801.0,309.6689,309.6689,309.1193,309.1193,801.0
2024-10-24 10:55:00,309.75,309.81,309.49,309.69,3690.0,309.529,309.589,309.2692,309.4691,3690.0
2024-10-24 11:00:00,309.69,309.74,309.06,309.27,6634.0,309.4691,309.5191,308.8395,309.0494,6634.0
2024-10-24 11:05:00,308.94,309.11,308.76,309.11,2120.0,308.7196,308.8895,308.5398,308.8895,2120.0
2024-10-24 11:10:00,309.2,310.22,309.2,310.07,2587.0,308.9794,309.9987,308.9794,309.8488,2587.0
2024-10-24 11:15:00,310.26,310.63,310.22,310.22,900.0,310.0387,310.4084,309.9987,309.9987,900.0
2024-10-24 11:20:00,310.2,310.3,309.54,309.62,1650.0,309.9787,310.0787,309.3192,309.3991,1650.0
2024-10-24 11:25:00,309.86,309.93,309.67,309.75,1020.0,309.639,309.7089,309.4491,309.529,1020.0
2024-10-24 11:30:00,309.66,309.81,309.44,309.6,3351.0,309.4391,309.589,309.2193,309.3792,3351.0
2024-10-24 11:35:00,309.6,309.83,309.6,309.83,1405.0,309.3792,309.609,309.3792,309.609,1405.0
2024-10-24 11:40:00,309.67,309.81,309.67,309.73,1175.0,309.4491,309.589,309.4491,309.5091,1175.0
2024-10-24 11:45:00,309.79,309.92,309.42,309.5,977.0,309.569,309.6989,309.1993,309.2792,977.0
2024-10-24 11:50:00,309.5,309.97,309.5,309.97,929.0,309.2792,309.7489,309.2792,309.7489,929.0
2024-10-24 11:55:00,310.17,310.36,309.82,309.82,1419.0,309.9487,310.1386,309.599,309.599,1419.0
2024-10-24 12:00:00,309.8,309.86,309.36,309.59,2172.0,309.579,309.639,309.1393,309.3692,2172.0
2024-10-24 12:05:00,309.58,309.58,309.13,309.13,729.0,309.3592,309.3592,308.9095,308.9095,729.0
2024-10-24 12:10:00,309.14,309.19,308.97,309.1,901.0,308.9195,308.9694,308.7496,308.8795,901.0
2024-10-24 12:15:00,309.2,309.22,308.95,308.96,1366.0,308.9794,308.9994,308.7296,308.7396,1366.0
2024-10-24 12:20:00,308.96,309.36,308.95,309.36,2165.0,308.7396,309.1393,308.7296,309.1393,2165.0
2024-10-24 12:25:00,309.36,309.66,309.28,309.65,1323.0,309.1393,309.4391,309.0594,309.4291,1323.0
2024-10-24 12:30:00,309.72,310.16,309.71,310.16,1939.0,309.4991,309.9388,309.4891,309.9388,1939.0
2024-10-24 12:35:00,310.16,310.27,309.94,310.05,700.0,309.9388,310.0487,309.7189,309.8288,700.0
2024-10-24 12:40:00,310.04,310.07,309.86,310.07,600.0,309.8188,309.8488,309.639,309.8488,600.0
2024-10-24 12:45:00,309.9,310.5,309.89,310.5,718.0,309.6789,310.2785,309.6689,310.2785,718.0
2024-10-24 12:50:00,310.02,310.32,309.9,310.32,500.0,309.7989,310.0986,309.6789,310.0986,500.0
2024-10-24 12:55:00,310.01,310.32,309.95,310.32,400.0,309.7889,310.0986,309.7289,310.0986,400.0
2024-10-24 13:00:00,309.96,310.3,309.96,310.3,226.0,309.7389,310.0787,309.7389,310.0787,226.0
2024-10-24 13:05:00,310.53,310.53,309.98,309.98,500.0,310.3085,310.3085,309.7589,309.7589,500.0
2024-10-24 13:10:00,310.31,310.36,310.05,310.22,1000.0,310.0886,310.1386,309.8288,309.9987,1000.0
2024-10-24 13:15:00,310.25,310.25,309.93,310.16,1482.0,310.0287,310.0287,309.7089,309.9388,1482.0
2024-10-24 13:20:00,310.16,310.38,310.11,310.38,500.0,309.9388,310.1586,309.8888,310.1586,500.0
2024-10-24 13:25:00,310.2,310.22,310.02,310.02,2105.0,309.9787,309.9987,309.7989,309.7989,2105.0
2024-10-24 13:30:00,309.96,310.25,309.96,310.25,700.0,309.7389,310.0287,309.7389,310.0287,700.0
2024-10-24 13:35:00,310.26,310.58,310.26,310.39,1190.0,310.0387,310.3585,310.0387,310.1686,1190.0
2024-10-24 13:40:00,310.76,310.76,310.37,310.76,700.0,310.5383,310.5383,310.1486,310.5383,700.0
2024-10-24 13:45:00,310.57,310.57,310.36,310.36,1100.0,310.3485,310.3485,310.1386,310.1386,1100.0
2024-10-24 13:50:00,310.63,310.63,310.31,310.31,400.0,310.4084,310.4084,310.0886,310.0886,400.0
2024-10-24 13:55:00,310.56,310.56,309.87,310.01,1419.0,310.3385,310.3385,309.649,309.7889,1419.0
2024-10-24 14:00:00,309.87,310.14,309.7,310.14,2239.0,309.649,309.9188,309.4791,309.9188,2239.0
2024-10-24 14:05:00,310.14,310.38,310.09,310.16,634.0,309.9188,310.1586,309.8688,309.9388,634.0
2024-10-24 14:10:00,310.07,310.26,310.07,310.17,1256.0,309.8488,310.0387,309.8488,309.9487,1256.0
2024-10-24 14:15:00,310.37,310.37,310.32,310.34,453.0,310.1486,310.1486,310.0986,310.1186,453.0
2024-10-24 14:20:00,310.37,310.51,310.22,310.51,300.0,310.1486,310.2885,309.9987,310.2885,300.0
2024-10-24 14:25:00,310.21,310.21,310.07,310.16,700.0,309.9887,309.9887,309.8488,309.9388,700.0
2024-10-24 14:30:00,310.34,310.34,309.9,309.9,615.0,310.1186,310.1186,309.6789,309.6789,615.0
2024-10-24 14:35:00,310.06,310.24,309.83,309.83,1000.0,309.8388,310.0187,309.609,309.609,1000.0
2024-10-24 14:40:00,309.79,309.98,309.61,309.98,1390.0,309.569,309.7589,309.3891,309.7589,1390.0
2024-10-24 14:45:00,309.83,309.93,309.72,309.72,870.0,309.609,309.7089,309.4991,309.4991,870.0
2024-10-24 14:50:00,310.09,310.1,309.92,309.93,511.0,309.8688,309.8788,309.6989,309.7089,511.0
2024-10-24 14:55:00,310.02,310.16,309.74,310.16,2028.0,309.7989,309.9388,309.5191,309.9388,2028.0
2024-10-24 15:00:00,309.97,310.03,309.74,310.03,1660.0,309.7489,309.8088,309.5191,309.8088,1660.0
2024-10-24 15:05:00,309.77,310.26,309.76,309.98,1815.0,309.549,310.0387,309.539,309.7589,1815.0
2024-10-24 15:10:00,309.86,310.45,309.86,310.45,734.0,309.639,310.2285,309.639,310.2285,734.0
2024-10-24 15:15:00,310.15,310.15,309.92,310.12,1300.0,309.9288,309.9288,309.6989,309.8988,1300.0
2024-10-24 15:20:00,310.17,310.41,310.17,310.18,1318.0,309.9487,310.1886,309.9487,309.9587,1318.0
2024-10-24 15:25:00,310.38,310.5,310.18,310.41,1390.0,310.1586,310.2785,309.9587,310.1886,1390.0
2024-10-24 15:30:00,310.15,310.59,310.09,310.27,1703.0,309.9288,310.3684,309.8688,310.0487,1703.0
2024-10-24 15:35:00,310.49,310.52,310.24,310.24,3056.0,310.2685,310.2985,310.0187,310.0187,3056.0
2024-10-24 15:40:00,310.27,310.71,310.27,310.7,4437.0,310.0487,310.4884,310.0487,310.4784,4437.0
2024-10-24 15:45:00,310.63,310.84,310.54,310.63,4347.0,310.4084,310.6183,310.3185,310.4084,4347.0
2024-10-24 15:50:00,310.47,310.57,310.15,310.26,6336.0,310.2485,310.3485,309.9288,310.0387,6336.0
2024-10-24 15:55:00,310.11,310.17,309.81,309.93,41992.0,309.8888,309.9487,309.589,309.7089,41992.0
2024-10-25 09:30:00,310.94,311.13,307.83,307.83,14742.0,310.7182,310.9081,307.6104,307.6104,14742.0
2024-10-25 09:35:00,307.59,308.37,306.38,307.75,4283.0,307.3706,308.15,306.1614,307.5305,4283.0
2024-10-25 09:40:00,308.28,309.02,307.64,308.7,2008.0,308.0601,308.7996,307.4205,308.4798,2008.0
2024-10-25 09:45:00,308.86,309.58,308.03,308.03,3965.0,308.6397,309.3592,307.8103,307.8103,3965.0
2024-10-25 09:50:00,307.97,308.72,307.92,308.72,2083.0,307.7503,308.4998,307.7003,308.4998,2083.0
2024-10-25 09:55:00,308.14,308.69,307.92,308.44,8878.0,307.9202,308.4698,307.7003,308.22,8878.0
2024-10-25 10:00:00,308.43,309.17,308.21,309.17,17176.0,308.21,308.9495,307.9901,308.9495,17176.0
2024-10-25 10:05:00,309.17,309.57,308.8,309.01,12236.0,308.9495,309.3492,308.5797,308.7896,12236.0
2024-10-25 10:10:00,308.94,308.94,308.69,308.8,3144.0,308.7196,308.7196,308.4698,308.5797,3144.0
2024-10-25 10:15:00,308.61,308.72,308.17,308.49,1479.0,308.3899,308.4998,307.9502,308.2699,1479.0
2024-10-25 10:20:00,308.52,309.22,308.52,309.02,6941.0,308.2999,308.9994,308.2999,308.7996,6941.0
2024-10-25 10:25:00,309.21,310.01,309.21,309.77,5633.0,308.9894,309.7889,308.9894,309.549,5633.0
2024-10-25 10:30:00,309.82,310.74,309.66,310.74,17044.0,309.599,310.5183,309.4391,310.5183,17044.0
2024-10-25 10:35:00,310.4,310.4,309.38,309.41,3942.0,310.1786,310.1786,309.1593,309.1893,3942.0
2024-10-25 10:40:00,309.41,309.43,308.82,309.43,1069.0,309.1893,309.2093,308.5997,309.2093,1069.0
2024-10-25 10:45:00,309.42,309.62,309.0,309.03,1905.0,309.1993,309.3991,308.7796,308.8096,1905.0
2024-10-25 10:50:00,309.06,309.91,309.06,309.74,5326.0,308.8395,309.6889,308.8395,309.5191,5326.0
2024-10-25 10:55:00,309.81,309.93,309.42,309.42,300.0,309.589,309.7089,309.1993,309.1993,300.0
2024-10-25 11:00:00,309.76,310.01,309.47,309.5,3276.0,309.539,309.7889,309.2492,309.2792,3276.0
2024-10-25 11:05:00,309.42,309.75,309.2,309.42,6326.0,309.1993,309.529,308.9794,309.1993,6326.0
2024-10-25 11:10:00,309.47,309.61,308.84,308.84,3615.0,309.2492,309.3891,308.6197,308.6197,3615.0
2024-10-25 11:15:00,308.58,308.8,308.51,308.8,369.0,308.3599,308.5797,308.2899,308.5797,369.0
2024-10-25 11:20:00,308.86,308.94,308.77,308.77,3527.0,308.6397,308.7196,308.5497,308.5497,3527.0
2024-10-25 11:25:00,308.72,308.77,308.11,308.46,4071.0,308.4998,308.5497,307.8902,308.24,4071.0
2024-10-25 11:30:00,308.68,309.25,308.68,309.25,1010.0,308.4598,309.0294,308.4598,309.0294,1010.0
2024-10-25 11:35:00,309.27,309.3,308.63,308.77,3457.0,309.0494,309.0794,308.4098,308.5497,3457.0
2024-10-25 11:40:00,308.82,308.83,308.57,308.66,318.0,308.5997,308.6097,308.3499,308.4398,318.0
2024-10-25 11:45:00,308.71,309.14,308.7,309.08,1047.0,308.4898,308.9195,308.4798,308.8595,1047.0
2024-10-25 11:50:00,309.25,309.32,308.68,308.72,2275.0,309.0294,309.0994,308.4598,308.4998,2275.0
2024-10-25 11:55:00,308.67,309.2,308.64,309.2,660.0,308.4498,308.9794,308.4198,308.9794,660.0
2024-10-25 12:00:00,309.19,309.2,308.69,308.75,1542.0,308.9694,308.9794,308.4698,308.5298,1542.0
2024-10-25 12:05:00,308.6,308.91,308.6,308.91,1846.0,308.3799,308.6896,308.3799,308.6896,1846.0
2024-10-25 12:10:00,308.91,308.92,308.73,308.87,2398.0,308.6896,308.6996,308.5098,308.6497,2398.0
2024-10-25 12:15:00,308.64,308.64,308.28,308.29,5809.0,308.4198,308.4198,308.0601,308.0701,5809.0
2024-10-25 12:20:00,308.56,308.56,308.39,308.4,400.0,308.3399,308.3399,308.17,308.18,400.0
2024-10-25 12:25:00,308.38,308.96,308.38,308.96,1717.0,308.16,308.7396,308.16,308.7396,1717.0
2024-10-25 12:30:00,309.0,309.0,308.83,309.0,776.0,308.7796,308.7796,308.6097,308.7796,776.0
2024-10-25 12:35:00,309.26,309.39,309.0,309.25,1210.0,309.0394,309.1693,308.7796,309.0294,1210.0
2024-10-25 12:40:00,309.25,309.38,308.86,309.18,4559.0,309.0294,309.1593,308.6397,308.9595,4559.0
2024-10-25 12:45:00,309.24,309.24,308.93,309.0,547.0,309.0194,309.0194,308.7096,308.7796,547.0
2024-10-25 12:50:00,308.78,309.15,308.68,309.14,737.0,308.5597,308.9295,308.4598,308.9195,737.0
2024-10-25 12:55:00,308.64,308.76,308.43,308.43,1157.0,308.4198,308.5398,308.21,308.21,1157.0
2024-10-25 13:00:00,308.31,308.45,308.17,308.43,759.0,308.0901,308.23,307.9502,308.21,759.0
2024-10-25 13:05:00,308.6,308.64,308.35,308.61,649.0,308.3799,308.4198,308.13,308.3899,649.0
2024-10-25 13:10:00,308.8,308.8,308.2,308.36,1281.0,308.5797,308.5797,307.9801,308.14,1281.0
2024-10-25 13:15:00,308.04,308.04,307.65,307.65,999.0,307.8203,307.8203,307.4305,307.4305,999.0
2024-10-25 13:20:00,307.39,307.76,307.39,307.76,1351.0,307.1707,307.5405,307.1707,307.5405,1351.0
2024-10-25 13:25:00,308.0,308.0,308.0,308.0,100.0,307.7803,307.7803,307.7803,307.7803,100.0
2024-10-25 13:30:00,308.1,308.16,307.73,307.94,1582.0,307.8802,307.9402,307.5105,307.7203,1582.0
2024-10-25 13:35:00,307.8,308.02,307.8,307.8,1403.0,307.5804,307.8003,307.5804,307.5804,1403.0
2024-10-25 13:40:00,307.58,307.58,306.9,306.9,3003.0,307.3606,307.3606,306.6811,306.6811,3003.0
2024-10-25 13:45:00,306.89,307.55,306.71,307.55,4022.0,306.6711,307.3306,306.4912,307.3306,4022.0
2024-10-25 13:50:00,307.51,307.76,307.51,307.69,500.0,307.2906,307.5405,307.2906,307.4705,500.0
2024-10-25 13:55:00,307.8,307.8,307.03,307.15,1815.0,307.5804,307.5804,306.811,306.9309,1815.0
2024-10-25 14:00:00,307.32,307.85,306.91,307.79,1649.0,307.1008,307.6304,306.6911,307.5704,1649.0
2024-10-25 14:05:00,307.85,307.85,307.39,307.4,1740.0,307.6304,307.6304,307.1707,307.1807,1740.0
2024-10-25 14:10:00,307.0,307.45,307.0,307.45,300.0,306.781,307.2307,306.781,307.2307,300.0
2024-10-25 14:15:00,307.63,307.99,307.63,307.99,734.0,307.4106,307.7703,307.4106,307.7703,734.0
2024-10-25 14:20:00,308.18,308.4,308.11,308.11,300.0,307.9602,308.18,307.8902,307.8902,300.0
2024-10-25 14:25:00,308.01,308.5,307.99,308.5,2935.0,307.7903,308.2799,307.7703,308.2799,2935.0
2024-10-25 14:30:00,308.48,308.85,308.39,308.75,1276.0,308.26,308.6297,308.17,308.5298,1276.0
2024-10-25 14:35:00,308.61,308.94,308.59,308.93,2307.0,308.3899,308.7196,308.3699,308.7096,2307.0
2024-10-25 14:40:00,308.77,308.8,308.3,308.31,1358.0,308.5497,308.5797,308.0801,308.0901,1358.0
2024-10-25 14:45:00,308.31,309.04,308.31,308.95,1525.0,308.0901,308.8196,308.0901,308.7296,1525.0
2024-10-25 14:50:00,308.87,309.0,308.74,309.0,1269.0,308.6497,308.7796,308.5198,308.7796,1269.0
2024-10-25 14:55:00,308.89,309.19,308.77,309.19,2312.0,308.6697,308.9694,308.5497,308.9694,2312.0
2024-10-25 15:00:00,308.94,309.15,308.63,309.15,1874.0,308.7196,308.9295,308.4098,308.9295,1874.0
2024-10-25 15:05:00,309.13,309.2,308.68,308.68,1032.0,308.9095,308.9794,308.4598,308.4598,1032.0
2024-10-25 15:10:00,308.71,309.14,308.51,308.57,2497.0,308.4898,308.9195,308.2899,308.3499,2497.0
2024-10-25 15:15:00,308.64,308.81,308.54,308.59,2545.0,308.4198,308.5897,308.3199,308.3699,2545.0
2024-10-25 15:20:00,308.46,308.58,308.06,308.08,2697.0,308.24,308.3599,307.8402,307.8602,2697.0
2024-10-25 15:25:00,308.18,309.12,308.18,309.07,5012.0,307.9602,308.8995,307.9602,308.8495,5012.0
2024-10-25 15:30:00,308.81,309.03,308.64,309.03,2502.0,308.5897,308.8096,308.4198,308.8096,2502.0
2024-10-25 15:35:00,308.92,309.03,308.29,308.29,7002.0,308.6996,308.8096,308.0701,308.0701,7002.0
2024-10-25 15:40:00,308.25,308.36,308.01,308.09,6328.0,308.0301,308.14,307.7903,307.8702,6328.0
2024-10-25 15:45:00,308.06,308.76,307.89,308.21,11344.0,307.8402,308.5398,307.6704,307.9901,11344.0
2024-10-25 15:50:00,308.11,308.23,307.88,307.88,11609.0,307.8902,308.0101,307.6604,307.6604,11609.0
2024-10-25 15:55:00,307.94,308.46,307.5,308.25,45973.0,307.7203,308.24,307.2806,308.0301,45973.0
2024-10-28 09:30:00,310.72,313.28,310.72,312.15,10221.0,310.4984,313.0565,310.4984,311.9273,10221.0
2024-10-28 09:35:00,312.41,312.41,311.26,311.5,2413.0,312.1871,312.1871,311.038,311.2778,2413.0
2024-10-28 09:40:00,311.7,312.06,311.24,311.25,6412.0,311.4777,311.8374,311.018,311.028,6412.0
2024-10-28 09:45:00,311.7,312.19,311.6,311.75,8735.0,311.4777,311.9673,311.3777,311.5276,8735.0
2024-10-28 09:50:00,311.75,311.88,311.5,311.85,2615.0,311.5276,311.6575,311.2778,311.6275,2615.0
2024-10-28 09:55:00,311.5,311.59,311.22,311.41,900.0,311.2778,311.3677,310.998,311.1879,900.0
2024-10-28 10:00:00,311.41,311.53,311.06,311.53,6751.0,311.1879,311.3078,310.8381,311.3078,6751.0
2024-10-28 10:05:00,311.3,311.84,311.23,311.69,3206.0,311.0779,311.6176,311.008,311.4677,3206.0
2024-10-28 10:10:00,311.71,311.75,311.6,311.66,622.0,311.4876,311.5276,311.3777,311.4377,622.0
2024-10-28 10:15:00,311.6,311.73,311.37,311.52,1132.0,311.3777,311.5076,311.1479,311.2978,1132.0
2024-10-28 10:20:00,311.64,311.89,310.91,311.13,4151.0,311.4177,311.6675,310.6882,310.9081,4151.0
2024-10-28 10:25:00,311.13,311.24,310.91,311.08,2374.0,310.9081,311.018,310.6882,310.8581,2374.0
2024-10-28 10:30:00,310.69,310.91,309.92,310.38,5452.0,310.4684,310.6882,309.6989,310.1586,5452.0
2024-10-28 10:35:00,310.38,310.39,309.9,310.08,2470.0,310.1586,310.1686,309.6789,309.8588,2470.0
2024-10-28 10:40:00,310.16,310.26,310.05,310.25,1945.0,309.9388,310.0387,309.8288,310.0287,1945.0
2024-10-28 10:45:00,310.15,310.79,310.1,310.78,1455.0,309.9288,310.5683,309.8788,310.5583,1455.0
2024-10-28 10:50:00,310.76,310.76,310.73,310.76,1034.0,310.5383,310.5383,310.5083,310.5383,1034.0
2024-10-28 10:55:00,310.61,310.75,310.18,310.32,1730.0,310.3884,310.5283,309.9587,310.0986,1730.0
2024-10-28 11:00:00,310.35,310.79,310.15,310.79,1901.0,310.1286,310.5683,309.9288,310.5683,1901.0
2024-10-28 11:05:00,310.81,311.23,310.81,311.18,801.0,310.5883,311.008,310.5883,310.958,801.0
2024-10-28 11:10:00,311.5,312.16,311.5,311.94,10807.0,311.2778,311.9373,311.2778,311.7175,10807.0
2024-10-28 11:15:00,311.94,311.94,311.71,311.88,2025.0,311.7175,311.7175,311.4876,311.6575,2025.0
2024-10-28 11:20:00,311.89,311.94,311.83,311.9,1300.0,311.6675,311.7175,311.6076,311.6775,1300.0
2024-10-28 11:25:00,311.91,312.1,311.91,312.06,2755.0,311.6875,311.8774,311.6875,311.8374,2755.0
2024-10-28 11:30:00,312.11,312.11,311.71,311.91,1406.0,311.8874,311.8874,311.4876,311.6875,1406.0
2024-10-28 11:35:00,311.91,311.91,311.61,311.87,900.0,311.6875,311.6875,311.3877,311.6475,900.0
2024-10-28 11:40:00,311.71,311.88,311.71,311.81,11257.0,311.4876,311.6575,311.4876,311.5876,11257.0
2024-10-28 11:45:00,311.98,312.63,311.97,312.4,13920.0,311.7575,312.407,311.7475,312.1772,13920.0
2024-10-28 11:50:00,312.41,312.82,312.34,312.36,15706.0,312.1871,312.5969,312.1172,312.1372,15706.0
2024-10-28 11:55:00,312.41,312.51,312.31,312.31,5862.0,312.1871,312.2871,312.0872,312.0872,5862.0
2024-10-28 12:00:00,312.14,312.14,311.75,311.89,2054.0,311.9173,311.9173,311.5276,311.6675,2054.0
2024-10-28 12:05:00,311.84,311.84,311.26,311.26,2863.0,311.6176,311.6176,311.038,311.038,2863.0
2024-10-28 12:10:00,311.43,312.23,311.43,312.18,9214.0,311.2078,312.0073,311.2078,311.9573,9214.0
2024-10-28 12:15:00,312.0,312.33,312.0,312.32,4140.0,311.7774,312.1072,311.7774,312.0972,4140.0
2024-10-28 12:20:00,312.32,312.49,312.32,312.49,960.0,312.0972,312.2671,312.0972,312.2671,960.0
2024-10-28 12:25:00,312.52,313.17,312.52,313.16,2438.0,312.2971,312.9466,312.2971,312.9366,2438.0
2024-10-28 12:30:00,313.16,313.28,312.73,312.96,4623.0,312.9366,313.0565,312.5069,312.7368,4623.0
2024-10-28 12:35:00,312.96,312.98,312.8,312.83,1400.0,312.7368,312.7567,312.5769,312.6068,1400.0
2024-10-28 12:40:00,312.84,313.26,312.83,313.2,500.0,312.6168,313.0365,312.6068,312.9766,500.0
2024-10-28 12:45:00,313.16,313.16,312.73,312.76,3134.0,312.9366,312.9366,312.5069,312.5369,3134.0
2024-10-28 12:50:00,312.8,312.93,312.75,312.93,1592.0,312.5769,312.7068,312.5269,312.7068,1592.0
2024-10-28 12:55:00,312.92,312.93,312.81,312.9,2371.0,312.6968,312.7068,312.5869,312.6768,2371.0
2024-10-28 13:00:00,313.05,313.14,312.81,313.14,2109.0,312.8267,312.9166,312.5869,312.9166,2109.0
2024-10-28 13:05:00,313.14,313.55,312.95,313.52,3186.0,312.9166,313.3263,312.7268,313.2964,3186.0
2024-10-28 13:10:00,313.52,314.01,313.32,313.88,5909.0,313.2964,313.786,313.0965,313.6561,5909.0
2024-10-28 13:15:00,313.88,314.02,313.8,313.8,3463.0,313.6561,313.796,313.5762,313.5762,3463.0
2024-10-28 13:20:00,313.84,313.89,313.55,313.84,1519.0,313.6161,313.6661,313.3263,313.6161,1519.0
2024-10-28 13:25:00,313.84,313.87,313.83,313.87,1200.0,313.6161,313.6461,313.6061,313.6461,1200.0
2024-10-28 13:30:00,313.87,314.16,313.78,314.02,2507.0,313.6461,313.9359,313.5562,313.796,2507.0
2024-10-28 13:35:00,313.84,314.3,313.84,314.3,1864.0,313.6161,314.0758,313.6161,314.0758,1864.0
2024-10-28 13:40:00,314.31,314.33,313.75,313.85,2723.0,314.0858,314.1058,313.5262,313.6261,2723.0
2024-10-28 13:45:00,313.88,313.88,313.56,313.56,1916.0,313.6561,313.6561,313.3363,313.3363,1916.0
2024-10-28 13:50:00,313.56,313.57,313.56,313.56,2590.0,313.3363,313.3463,313.3363,313.3363,2590.0
2024-10-28 13:55:00,313.56,313.61,313.38,313.61,1071.0,313.3363,313.3863,313.1565,313.3863,1071.0
2024-10-28 14:00:00,313.36,313.55,313.22,313.27,1306.0,313.1365,313.3263,312.9966,313.0465,1306.0
2024-10-28 14:05:00,313.25,313.4,313.24,313.4,705.0,313.0265,313.1764,313.0166,313.1764,705.0
2024-10-28 14:10:00,313.31,313.54,313.31,313.54,1264.0,313.0865,313.3163,313.0865,313.3163,1264.0
2024-10-28 14:15:00,313.43,313.71,313.42,313.71,705.0,313.2064,313.4862,313.1964,313.4862,705.0
2024-10-28 14:20:00,313.74,313.74,313.51,313.6,2676.0,313.5162,313.5162,313.2864,313.3763,2676.0
2024-10-28 14:25:00,313.61,313.7,313.5,313.6,2870.0,313.3863,313.4762,313.2764,313.3763,2870.0
2024-10-28 14:30:00,313.52,313.72,313.47,313.56,5692.0,313.2964,313.4962,313.2464,313.3363,5692.0
2024-10-28 14:35:00,313.56,313.97,313.47,313.97,2311.0,313.3363,313.746,313.2464,313.746,2311.0
2024-10-28 14:40:00,314.01,314.2,313.99,314.05,2845.0,313.786,313.9759,313.766,313.826,2845.0
2024-10-28 14:45:00,314.05,314.53,314.04,314.53,5101.0,313.826,314.3056,313.816,314.3056,5101.0
2024-10-28 14:50:00,314.5,315.3,314.5,315.05,5197.0,314.2757,315.0751,314.2757,314.8253,5197.0
2024-10-28 14:55:00,315.05,315.05,314.39,314.55,4330.0,314.8253,314.8253,314.1657,314.3256,4330.0
2024-10-28 15:00:00,314.18,314.67,314.11,314.67,2453.0,313.9559,314.4455,313.8859,314.4455,2453.0
2024-10-28 15:05:00,314.32,314.33,313.67,313.67,2138.0,314.0958,314.1058,313.4462,313.4462,2138.0
2024-10-28 15:10:00,313.64,314.04,313.64,313.84,1541.0,313.4163,313.816,313.4163,313.6161,1541.0
2024-10-28 15:15:00,313.84,313.85,313.72,313.72,1177.0,313.6161,313.6261,313.4962,313.4962,1177.0
2024-10-28 15:20:00,313.84,314.27,313.83,314.27,1658.0,313.6161,314.0458,313.6061,314.0458,1658.0
2024-10-28 15:25:00,314.24,314.38,313.99,313.99,2897.0,314.0158,314.1557,313.766,313.766,2897.0
2024-10-28 15:30:00,314.02,314.6,314.02,314.56,2650.0,313.796,314.3756,313.796,314.3356,2650.0
2024-10-28 15:35:00,314.48,314.59,314.31,314.4,7465.0,314.2557,314.3656,314.0858,314.1757,7465.0
2024-10-28 15:40:00,314.4,314.67,314.39,314.47,2828.0,314.1757,314.4455,314.1657,314.2457,2828.0
2024-10-28 15:45:00,314.38,314.46,314.28,314.39,6313.0,314.1557,314.2357,314.0558,314.1657,6313.0
2024-10-28 15:50:00,314.37,314.42,313.76,313.93,9836.0,314.1457,314.1957,313.5362,313.7061,9836.0
2024-10-28 15:55:00,313.9,313.9,313.19,313.36,38075.0,313.6761,313.6761,312.9666,313.1365,38075.0
2024-10-29 09:30:00,312.0,312.0,310.5,310.99,10264.0,311.7774,311.7774,310.2785,310.7682,10264.0
2024-10-29 09:35:00,310.21,311.7,309.94,310.37,3181.0,309.9887,311.4777,309.7189,310.1486,3181.0
2024-10-29 09:40:00,309.87,310.95,309.86,310.61,1386.0,309.649,310.7282,309.639,310.3884,1386.0
2024-10-29 09:45:00,310.35,310.35,309.77,309.84,5002.0,310.1286,310.1286,309.549,309.619,5002.0
2024-10-29 09:50:00,309.85,311.72,309.85,311.69,3938.0,309.629,311.4976,309.629,311.4677,3938.0
2024-10-29 09:55:00,311.38,311.72,310.36,310.72,4816.0,311.1579,311.4976,310.1386,310.4984,4816.0
2024-10-29 10:00:00,310.36,312.0,310.21,312.0,4461.0,310.1386,311.7774,309.9887,311.7774,4461.0
2024-10-29 10:05:00,312.0,312.0,311.6,311.69,892.0,311.7774,311.7774,311.3777,311.4677,892.0
2024-10-29 10:10:00,311.71,312.0,311.37,311.37,621.0,311.4876,311.7774,311.1479,311.1479,621.0
2024-10-29 10:15:00,311.98,311.98,311.98,311.98,100.0,311.7575,311.7575,311.7575,311.7575,100.0
2024-10-29 10:20:00,311.66,313.25,311.66,313.25,1711.0,311.4377,313.0265,311.4377,313.0265,1711.0
2024-10-29 10:25:00,313.31,313.32,312.13,312.13,2225.0,313.0865,313.0965,311.9073,311.9073,2225.0
2024-10-29 10:30:00,312.64,312.64,312.46,312.46,459.0,312.417,312.417,312.2371,312.2371,459.0
2024-10-29 10:35:00,312.7,313.14,312.7,312.93,1093.0,312.4769,312.9166,312.4769,312.7068,1093.0
2024-10-29 10:40:00,312.91,313.49,312.91,313.34,400.0,312.6868,313.2664,312.6868,313.1165,400.0
2024-10-29 10:45:00,312.93,313.31,312.68,312.98,700.0,312.7068,313.0865,312.457,312.7567,700.0
2024-10-29 10:50:00,313.0,313.09,312.64,312.68,1610.0,312.7767,312.8667,312.417,312.457,1610.0
2024-10-29 10:55:00,312.67,312.97,312.63,312.82,7834.0,312.447,312.7467,312.407,312.5969,7834.0
2024-10-29 11:00:00,312.91,313.2,312.82,312.88,3811.0,312.6868,312.9766,312.5969,312.6568,3811.0
2024-10-29 11:05:00,312.64,312.97,312.63,312.63,815.0,312.417,312.7467,312.407,312.407,815.0
2024-10-29 11:10:00,312.6,313.12,312.53,313.12,1227.0,312.377,312.8966,312.3071,312.8966,1227.0
2024-10-29 11:15:00,313.66,313.66,313.3,313.3,2260.0,313.4363,313.4363,313.0765,313.0765,2260.0
2024-10-29 11:20:00,313.25,313.27,312.91,313.02,1555.0,313.0265,313.0465,312.6868,312.7967,1555.0
2024-10-29 11:25:00,313.12,313.15,313.11,313.15,438.0,312.8966,312.9266,312.8866,312.9266,438.0
2024-10-29 11:30:00,312.83,313.5,312.83,313.29,2336.0,312.6068,313.2764,312.6068,313.0665,2336.0
2024-10-29 11:35:00,313.16,313.28,313.16,313.25,600.0,312.9366,313.0565,312.9366,313.0265,600.0
2024-10-29 11:40:00,313.16,313.24,313.06,313.06,2285.0,312.9366,313.0166,312.8367,312.8367,2285.0
2024-10-29 11:45:00,313.16,313.27,312.95,313.27,5386.0,312.9366,313.0465,312.7268,313.0465,5386.0
2024-10-29 11:50:00,313.26,313.26,312.9,312.9,2048.0,313.0365,313.0365,312.6768,312.6768,2048.0
2024-10-29 11:55:00,313.13,313.22,313.13,313.22,200.0,312.9066,312.9966,312.9066,312.9966,200.0
2024-10-29 12:00:00,313.19,313.19,312.79,312.79,5189.0,312.9666,312.9666,312.5669,312.5669,5189.0
2024-10-29 12:05:00,312.83,312.83,312.82,312.82,755.0,312.6068,312.6068,312.5969,312.5969,755.0
2024-10-29 12:10:00,312.71,312.74,312.5,312.53,1225.0,312.4869,312.5169,312.2771,312.3071,1225.0
2024-10-29 12:15:00,312.59,312.59,312.1,312.12,1800.0,312.367,312.367,311.8774,311.8974,1800.0
2024-10-29 12:20:00,312.12,312.15,311.68,311.73,1080.0,311.8974,311.9273,311.4577,311.5076,1080.0
2024-10-29 12:25:00,311.84,311.84,311.72,311.72,217.0,311.6176,311.6176,311.4976,311.4976,217.0
2024-10-29 12:30:00,311.82,312.22,311.82,312.01,1367.0,311.5976,311.9973,311.5976,311.7874,1367.0
2024-10-29 12:35:00,312.17,312.24,311.96,312.24,361.0,311.9473,312.0173,311.7375,312.0173,361.0
2024-10-29 12:40:00,312.24,312.24,312.24,312.24,0.0,312.0173,312.0173,312.0173,312.0173,0.0
2024-10-29 12:45:00,312.45,312.45,312.45,312.45,100.0,312.2271,312.2271,312.2271,312.2271,100.0
2024-10-29 12:50:00,312.68,312.68,312.43,312.53,430.0,312.457,312.457,312.2071,312.3071,430.0
2024-10-29 12:55:00,312.47,312.66,312.47,312.51,600.0,312.2471,312.437,312.2471,312.2871,600.0
2024-10-29 13:00:00,312.75,313.07,312.64,312.93,1716.0,312.5269,312.8467,312.417,312.7068,1716.0
2024-10-29 13:05:00,312.73,312.91,312.73,312.81,588.0,312.5069,312.6868,312.5069,312.5869,588.0
2024-10-29 13:10:00,312.82,312.83,312.68,312.8,905.0,312.5969,312.6068,312.457,312.5769,905.0
2024-10-29 13:15:00,312.8,312.91,312.68,312.68,803.0,312.5769,312.6868,312.457,312.457,803.0
2024-10-29 13:20:00,312.59,312.65,312.42,312.42,700.0,312.367,312.427,312.1971,312.1971,700.0
2024-10-29 13:25:00,312.65,312.67,312.26,312.43,807.0,312.427,312.447,312.0373,312.2071,807.0
2024-10-29 13:30:00,312.31,312.31,312.03,312.04,461.0,312.0872,312.0872,311.8074,311.8174,461.0
2024-10-29 13:35:00,312.23,312.24,312.08,312.08,600.0,312.0073,312.0173,311.8574,311.8574,600.0
2024-10-29 13:40:00,312.19,312.19,312.06,312.11,1381.0,311.9673,311.9673,311.8374,311.8874,1381.0
2024-10-29 13:45:00,312.24,312.94,312.24,312.94,1123.0,312.0173,312.7168,312.0173,312.7168,1123.0
2024-10-29 13:50:00,312.9,313.0,312.8,312.81,1779.0,312.6768,312.7767,312.5769,312.5869,1779.0
2024-10-29 13:55:00,312.9,313.01,312.8,313.01,554.0,312.6768,312.7867,312.5769,312.7867,554.0
2024-10-29 14:00:00,313.05,313.08,312.72,312.82,4268.0,312.8267,312.8567,312.4969,312.5969,4268.0
2024-10-29 14:05:00,312.92,313.11,312.92,313.11,480.0,312.6968,312.8866,312.6968,312.8866,480.0
2024-10-29 14:10:00,312.96,312.96,312.68,312.7,600.0,312.7368,312.7368,312.457,312.4769,600.0
2024-10-29 14:15:00,312.66,312.86,312.58,312.86,3413.0,312.437,312.6368,312.357,312.6368,3413.0
2024-10-29 14:20:00,312.9,312.9,312.71,312.82,1055.0,312.6768,312.6768,312.4869,312.5969,1055.0
2024-10-29 14:25:00,312.68,313.01,312.68,313.0,3541.0,312.457,312.7867,312.457,312.7767,3541.0
2024-10-29 14:30:00,312.91,313.12,312.85,313.0,6162.0,312.6868,312.8966,312.6268,312.7767,6162.0
2024-10-29 14:35:00,312.97,313.18,312.92,312.92,24495.0,312.7467,312.9566,312.6968,312.6968,24495.0
2024-10-29 14:40:00,312.94,313.44,312.9,313.44,2925.0,312.7168,313.2164,312.6768,313.2164,2925.0
2024-10-29 14:45:00,313.44,313.83,313.36,313.79,3355.0,313.2164,313.6061,313.1365,313.5662,3355.0
2024-10-29 14:50:00,313.73,313.74,313.7,313.71,740.0,313.5062,313.5162,313.4762,313.4862,740.0
2024-10-29 14:55:00,313.72,313.72,313.48,313.5,2965.0,313.4962,313.4962,313.2564,313.2764,2965.0
2024-10-29 15:00:00,313.55,313.84,313.52,313.64,2698.0,313.3263,313.6161,313.2964,313.4163,2698.0
2024-10-29 15:05:00,313.56,313.79,313.39,313.67,2589.0,313.3363,313.5662,313.1664,313.4462,2589.0
2024-10-29 15:10:00,313.84,313.84,313.63,313.63,1600.0,313.6161,313.6161,313.4063,313.4063,1600.0
2024-10-29 15:15:00,313.54,313.62,313.41,313.56,3213.0,313.3163,313.3963,313.1864,313.3363,3213.0
2024-10-29 15:20:00,313.75,313.82,313.58,313.71,1047.0,313.5262,313.5961,313.3563,313.4862,1047.0
2024-10-29 15:25:00,313.69,313.84,313.69,313.84,1029.0,313.4662,313.6161,313.4662,313.6161,1029.0
2024-10-29 15:30:00,313.84,314.03,313.68,313.93,4977.0,313.6161,313.806,313.4562,313.7061,4977.0
2024-10-29 15:35:00,313.94,313.94,313.68,313.79,1183.0,313.7161,313.7161,313.4562,313.5662,1183.0
2024-10-29 15:40:00,313.6,313.64,313.32,313.47,3856.0,313.3763,313.4163,313.0965,313.2464,3856.0
2024-10-29 15:45:00,313.48,313.57,312.99,313.17,5696.0,313.2564,313.3463,312.7667,312.9466,5696.0
2024-10-29 15:50:00,313.19,313.56,313.18,313.35,7809.0,312.9666,313.3363,312.9566,313.1265,7809.0
2024-10-29 15:55:00,313.27,313.5,313.13,313.43,20650.0,313.0465,313.2764,312.9066,313.2064,20650.0
2024-10-30 09:30:00,311.34,312.47,310.96,312.09,13926.0,311.1179,312.2471,310.7382,311.8674,13926.0
2024-10-30 09:35:00,312.0,313.79,312.0,312.07,10218.0,311.7774,313.5662,311.7774,311.8474,10218.0
2024-10-30 09:40:00,311.91,312.89,311.66,312.35,4987.0,311.6875,312.6668,311.4377,312.1272,4987.0
2024-10-30 09:45:00,311.54,313.32,311.53,313.19,4957.0,311.3178,313.0965,311.3078,312.9666,4957.0
2024-10-30 09:50:00,313.99,315.0,313.92,315.0,10033.0,313.766,314.7753,313.6961,314.7753,10033.0
2024-10-30 09:55:00,314.96,315.88,314.95,315.47,1703.0,314.7353,315.6547,314.7253,315.245,1703.0
2024-10-30 10:00:00,315.26,315.53,314.74,314.93,4165.0,315.0351,315.3049,314.5155,314.7053,4165.0
2024-10-30 10:05:00,314.65,315.38,314.47,315.04,4526.0,314.4255,315.155,314.2457,314.8153,4526.0
2024-10-30 10:10:00,315.24,315.47,315.04,315.47,2217.0,315.0151,315.245,314.8153,315.245,2217.0
2024-10-30 10:15:00,315.25,315.26,314.24,314.24,1300.0,315.0251,315.0351,314.0158,314.0158,1300.0
2024-10-30 10:20:00,314.4,314.4,313.18,313.18,1718.0,314.1757,314.1757,312.9566,312.9566,1718.0
2024-10-30 10:25:00,313.09,313.8,313.08,313.79,1948.0,312.8667,313.5762,312.8567,313.5662,1948.0
2024-10-30 10:30:00,313.34,313.64,313.03,313.64,2374.0,313.1165,313.4163,312.8067,313.4163,2374.0
2024-10-30 10:35:00,313.89,313.89,313.33,313.5,1700.0,313.6661,313.6661,313.1065,313.2764,1700.0
2024-10-30 10:40:00,313.33,313.63,313.33,313.5,2641.0,313.1065,313.4063,313.1065,313.2764,2641.0
2024-10-30 10:45:00,313.61,313.98,313.58,313.98,5054.0,313.3863,313.756,313.3563,313.756,5054.0
2024-10-30 10:50:00,313.91,313.91,313.39,313.86,3338.0,313.6861,313.6861,313.1664,313.6361,3338.0
2024-10-30 10:55:00,313.93,314.47,313.93,314.23,1799.0,313.7061,314.2457,313.7061,314.0058,1799.0
2024-10-30 11:00:00,314.18,314.45,314.15,314.26,1751.0,313.9559,314.2257,313.9259,314.0358,1751.0
2024-10-30 11:05:00,314.26,314.38,314.03,314.38,2126.0,314.0358,314.1557,313.806,314.1557,2126.0
2024-10-30 11:10:00,314.41,314.41,313.87,313.87,1842.0,314.1857,314.1857,313.6461,313.6461,1842.0
2024-10-30 11:15:00,313.82,314.06,313.44,313.44,4354.0,313.5961,313.836,313.2164,313.2164,4354.0
2024-10-30 11:20:00,313.53,314.51,313.53,314.51,3795.0,313.3063,314.2856,313.3063,314.2856,3795.0
2024-10-30 11:25:00,314.54,315.01,314.31,315.01,2801.0,314.3156,314.7853,314.0858,314.7853,2801.0
2024-10-30 11:30:00,315.27,315.27,315.03,315.12,1317.0,315.0451,315.0451,314.8053,314.8952,1317.0
2024-10-30 11:35:00,315.0,315.24,314.98,315.06,1665.0,314.7753,315.0151,314.7553,314.8353,1665.0
2024-10-30 11:40:00,315.17,315.18,315.0,315.07,4910.0,314.9452,314.9552,314.7753,314.8452,4910.0
2024-10-30 11:45:00,315.11,315.36,315.08,315.34,2453.0,314.8852,315.135,314.8552,315.1151,2453.0
2024-10-30 11:50:00,315.27,315.67,315.26,315.5,8617.0,315.0451,315.4448,315.0351,315.2749,8617.0
2024-10-30 11:55:00,315.34,315.46,315.34,315.4,1504.0,315.1151,315.235,315.1151,315.175,1504.0
2024-10-30 12:00:00,315.26,315.26,314.25,314.27,4909.0,315.0351,315.0351,314.0258,314.0458,4909.0
2024-10-30 12:05:00,314.21,314.27,313.55,313.55,11076.0,313.9859,314.0458,313.3263,313.3263,11076.0
2024-10-30 12:10:00,313.72,313.97,313.45,313.57,6072.0,313.4962,313.746,313.2264,313.3463,6072.0
2024-10-30 12:15:00,313.64,313.76,313.01,313.01,2907.0,313.4163,313.5362,312.7867,312.7867,2907.0
2024-10-30 12:20:00,313.08,313.35,312.43,312.56,4423.0,312.8567,313.1265,312.2071,312.337,4423.0
2024-10-30 12:25:00,312.51,312.51,312.24,312.25,660.0,312.2871,312.2871,312.0173,312.0273,660.0
2024-10-30 12:30:00,312.31,312.4,312.17,312.29,3172.0,312.0872,312.1772,311.9473,312.0672,3172.0
2024-10-30 12:35:00,312.3,312.96,312.29,312.96,2739.0,312.0772,312.7368,312.0672,312.7368,2739.0
2024-10-30 12:40:00,313.04,313.05,312.51,312.68,2187.0,312.8167,312.8267,312.2871,312.457,2187.0
2024-10-30 12:45:00,312.73,312.87,312.65,312.75,2378.0,312.5069,312.6468,312.427,312.5269,2378.0
2024-10-30 12:50:00,312.75,312.98,312.64,312.98,14101.0,312.5269,312.7567,312.417,312.7567,14101.0
2024-10-30 12:55:00,313.05,313.07,312.72,312.72,3862.0,312.8267,312.8467,312.4969,312.4969,3862.0
2024-10-30 13:00:00,312.72,312.72,312.72,312.72,0.0,312.4969,312.4969,312.4969,312.4969,0.0
2024-10-30 13:05:00,312.79,312.96,312.79,312.87,1386.0,312.5669,312.7368,312.5669,312.6468,1386.0
2024-10-30 13:10:00,312.81,312.81,312.61,312.68,2472.0,312.5869,312.5869,312.387,312.457,2472.0
2024-10-30 13:15:00,312.68,312.8,312.59,312.69,5048.0,312.457,312.5769,312.367,312.4669,5048.0
2024-10-30 13:20:00,312.68,312.68,312.25,312.31,2314.0,312.457,312.457,312.0273,312.0872,2314.0
2024-10-30 13:25:00,312.32,312.35,312.09,312.25,2315.0,312.0972,312.1272,311.8674,312.0273,2315.0
2024-10-30 13:30:00,312.1,312.52,312.1,312.26,1360.0,311.8774,312.2971,311.8774,312.0373,1360.0
2024-10-30 13:35:00,312.26,312.51,312.25,312.29,1786.0,312.0373,312.2871,312.0273,312.0672,1786.0
2024-10-30 13:40:00,312.22,312.43,312.17,312.43,300.0,311.9973,312.2071,311.9473,312.2071,300.0
2024-10-30 13:45:00,312.43,312.43,312.43,312.43,0.0,312.2071,312.2071,312.2071,312.2071,0.0
2024-10-30 13:50:00,312.44,312.94,312.44,312.94,2494.0,312.2171,312.7168,312.2171,312.7168,2494.0
2024-10-30 13:55:00,313.16,313.2,313.13,313.2,800.0,312.9366,312.9766,312.9066,312.9766,800.0
2024-10-30 14:00:00,313.19,313.32,313.17,313.32,400.0,312.9666,313.0965,312.9466,313.0965,400.0
2024-10-30 14:05:00,313.32,313.67,313.28,313.35,2034.0,313.0965,313.4462,313.0565,313.1265,2034.0
2024-10-30 14:10:00,313.43,313.92,313.43,313.82,5192.0,313.2064,313.6961,313.2064,313.5961,5192.0
2024-10-30 14:15:00,313.64,313.82,313.38,313.38,1790.0,313.4163,313.5961,313.1565,313.1565,1790.0
2024-10-30 14:20:00,313.58,313.74,313.26,313.44,9316.0,313.3563,313.5162,313.0365,313.2164,9316.0
2024-10-30 14:25:00,313.44,313.45,313.12,313.25,3401.0,313.2164,313.2264,312.8966,313.0265,3401.0
2024-10-30 14:30:00,313.0,313.58,313.0,313.47,4042.0,312.7767,313.3563,312.7767,313.2464,4042.0
2024-10-30 14:35:00,313.31,313.44,312.87,312.97,4353.0,313.0865,313.2164,312.6468,312.7467,4353.0
2024-10-30 14:40:00,312.78,312.87,312.65,312.65,3396.0,312.5569,312.6468,312.427,312.427,3396.0
2024-10-30 14:45:00,312.61,312.89,312.54,312.63,4782.0,312.387,312.6668,312.3171,312.407,4782.0
2024-10-30 14:50:00,312.6,312.71,312.5,312.57,3815.0,312.377,312.4869,312.2771,312.347,3815.0
2024-10-30 14:55:00,312.57,312.77,312.43,312.44,3584.0,312.347,312.5469,312.2071,312.2171,3584.0
2024-10-30 15:00:00,312.4,312.58,311.94,312.35,9946.0,312.1772,312.357,311.7175,312.1272,9946.0
2024-10-30 15:05:00,312.44,312.59,312.2,312.44,2074.0,312.2171,312.367,311.9773,312.2171,2074.0
2024-10-30 15:10:00,312.44,312.62,312.31,312.31,1977.0,312.2171,312.397,312.0872,312.0872,1977.0
2024-10-30 15:15:00,312.47,312.47,311.95,312.25,3006.0,312.2471,312.2471,311.7275,312.0273,3006.0
2024-10-30 15:20:00,312.21,312.52,312.09,312.5,2322.0,311.9873,312.2971,311.8674,312.2771,2322.0
2024-10-30 15:25:00,312.5,312.66,312.3,312.3,2854.0,312.2771,312.437,312.0772,312.0772,2854.0
2024-10-30 15:30:00,312.28,312.3,312.08,312.08,1918.0,312.0572,312.0772,311.8574,311.8574,1918.0
2024-10-30 15:35:00,311.92,312.12,311.83,311.91,11909.0,311.6975,311.8974,311.6076,311.6875,11909.0
2024-10-30 15:40:00,311.87,311.94,311.53,311.55,11142.0,311.6475,311.7175,311.3078,311.3278,11142.0
2024-10-30 15:45:00,311.44,311.67,311.33,311.61,7590.0,311.2178,311.4477,311.1079,311.3877,7590.0
2024-10-30 15:50:00,311.64,311.75,311.37,311.55,7957.0,311.4177,311.5276,311.1479,311.3278,7957.0
2024-10-30 15:55:00,311.61,312.19,311.5,311.8,48084.0,311.3877,311.9673,311.2778,311.5776,48084.0
2024-10-31 09:30:00,299.14,301.5,293.26,300.44,49467.0,298.9266,301.2849,293.0508,300.2257,49467.0
2024-10-31 09:35:00,300.22,307.09,299.25,307.09,32535.0,300.0058,306.8709,299.0365,306.8709,32535.0
2024-10-31 09:40:00,306.0,306.44,302.74,303.25,10292.0,305.7817,306.2214,302.524,303.0337,10292.0
2024-10-31 09:45:00,303.0,305.31,300.87,304.16,17411.0,302.7839,305.0922,300.6554,303.943,17411.0
2024-10-31 09:50:00,304.1,304.61,301.55,302.76,25671.0,303.8831,304.3927,301.3349,302.544,25671.0
2024-10-31 09:55:00,303.36,305.6,302.78,305.6,16374.0,303.1436,305.382,302.564,305.382,16374.0
2024-10-31 10:00:00,305.17,305.6,303.48,304.11,17282.0,304.9523,305.382,303.2635,303.8931,17282.0
2024-10-31 10:05:00,303.84,306.01,303.27,305.86,14846.0,303.6233,305.7917,303.0537,305.6418,14846.0
2024-10-31 10:10:00,305.86,305.86,303.96,304.69,11776.0,305.6418,305.6418,303.7432,304.4727,11776.0
2024-10-31 10:15:00,304.72,305.65,304.21,305.55,25656.0,304.5026,305.432,303.993,305.332,25656.0
2024-10-31 10:20:00,305.83,306.42,302.89,303.61,21989.0,305.6118,306.2014,302.6739,303.3934,21989.0
2024-10-31 10:25:00,303.61,304.8,303.03,304.66,6557.0,303.3934,304.5826,302.8138,304.4427,6557.0
2024-10-31 10:30:00,304.79,307.32,304.54,306.41,10094.0,304.5726,307.1008,304.3228,306.1914,10094.0
2024-10-31 10:35:00,306.41,306.55,306.05,306.39,9231.0,306.1914,306.3313,305.8317,306.1714,9231.0
2024-10-31 10:40:00,306.27,306.41,304.49,304.49,13034.0,306.0515,306.1914,304.2728,304.2728,13034.0
2024-10-31 10:45:00,305.05,305.05,303.44,303.62,8049.0,304.8324,304.8324,303.2235,303.4034,8049.0
2024-10-31 10:50:00,303.17,303.3,300.5,300.82,22465.0,302.9537,303.0836,300.2856,300.6054,22465.0
2024-10-31 10:55:00,301.02,303.16,301.02,303.16,2873.0,300.8053,302.9437,300.8053,302.9437,2873.0
2024-10-31 11:00:00,303.03,303.07,301.15,301.58,4113.0,302.8138,302.8538,300.9352,301.3649,4113.0
2024-10-31 11:05:00,301.56,302.94,301.53,302.4,2685.0,301.3449,302.7239,301.3149,302.1843,2685.0
2024-10-31 11:10:00,302.4,303.17,301.74,302.45,4962.0,302.1843,302.9537,301.5248,302.2343,4962.0
2024-10-31 11:15:00,302.44,303.93,302.42,303.31,3419.0,302.2243,303.7132,302.2043,303.0936,3419.0
2024-10-31 11:20:00,303.02,304.07,302.98,303.53,7297.0,302.8038,303.8531,302.7639,303.3135,7297.0
2024-10-31 11:25:00,303.53,303.53,302.23,302.7,3519.0,303.3135,303.3135,302.0144,302.4841,3519.0
2024-10-31 11:30:00,303.16,303.49,302.42,303.49,4030.0,302.9437,303.2735,302.2043,303.2735,4030.0
2024-10-31 11:35:00,302.98,304.12,302.92,304.12,2417.0,302.7639,303.9031,302.7039,303.9031,2417.0
2024-10-31 11:40:00,304.1,304.44,303.89,304.26,2084.0,303.8831,304.2228,303.6732,304.043,2084.0
2024-10-31 11:45:00,304.05,304.42,303.65,304.05,3686.0,303.8331,304.2028,303.4334,303.8331,3686.0
2024-10-31 11:50:00,304.04,304.04,303.5,303.5,5787.0,303.8231,303.8231,303.2835,303.2835,5787.0
2024-10-31 11:55:00,303.79,304.04,303.13,303.27,5786.0,303.5733,303.8231,302.9138,303.0537,5786.0
2024-10-31 12:00:00,303.3,303.92,303.3,303.75,4270.0,303.0836,303.7032,303.0836,303.5333,4270.0
2024-10-31 12:05:00,303.86,303.9,303.46,303.62,3609.0,303.6432,303.6832,303.2435,303.4034,3609.0
2024-10-31 12:10:00,303.6,304.39,303.59,304.38,2887.0,303.3834,304.1729,303.3734,304.1629,2887.0
2024-10-31 12:15:00,304.37,304.47,303.78,304.12,12815.0,304.1529,304.2528,303.5633,303.9031,12815.0
2024-10-31 12:20:00,303.93,305.4,303.93,304.31,6560.0,303.7132,305.1821,303.7132,304.0929,6560.0
2024-10-31 12:25:00,304.32,305.24,304.31,305.24,2558.0,304.1029,305.0223,304.0929,305.0223,2558.0
2024-10-31 12:30:00,305.3,305.85,305.29,305.85,3483.0,305.0822,305.6318,305.0722,305.6318,3483.0
2024-10-31 12:35:00,305.85,305.85,305.46,305.68,2700.0,305.6318,305.6318,305.2421,305.4619,2700.0
2024-10-31 12:40:00,305.68,305.97,305.68,305.83,581.0,305.4619,305.7517,305.4619,305.6118,581.0
2024-10-31 12:45:00,305.5,305.68,305.16,305.46,4529.0,305.2821,305.4619,304.9423,305.2421,4529.0
2024-10-31 12:50:00,305.29,305.91,305.25,305.4,4602.0,305.0722,305.6918,305.0323,305.1821,4602.0
2024-10-31 12:55:00,305.14,305.61,304.56,304.88,10263.0,304.9223,305.392,304.3427,304.6625,10263.0
2024-10-31 13:00:00,304.87,305.46,304.87,305.01,3802.0,304.6525,305.2421,304.6525,304.7924,3802.0
2024-10-31 13:05:00,304.92,304.92,304.3,304.61,4543.0,304.7025,304.7025,304.0829,304.3927,4543.0
2024-10-31 13:10:00,304.66,304.67,303.7,303.71,3734.0,304.4427,304.4527,303.4834,303.4934,3734.0
2024-10-31 13:15:00,303.61,303.69,303.3,303.61,1890.0,303.3934,303.4734,303.0836,303.3934,1890.0
2024-10-31 13:20:00,303.65,304.02,303.48,303.48,5040.0,303.4334,303.8031,303.2635,303.2635,5040.0
2024-10-31 13:25:00,303.57,303.59,303.28,303.48,2089.0,303.3535,303.3734,303.0637,303.2635,2089.0
2024-10-31 13:30:00,303.65,303.74,303.41,303.74,2322.0,303.4334,303.5233,303.1936,303.5233,2322.0
2024-10-31 13:35:00,303.74,304.03,303.33,303.47,4008.0,303.5233,303.8131,303.1136,303.2535,4008.0
2024-10-31 13:40:00,303.62,303.67,303.28,303.41,1540.0,303.4034,303.4534,303.0637,303.1936,1540.0
2024-10-31 13:45:00,303.56,303.96,303.49,303.83,3346.0,303.3435,303.7432,303.2735,303.6133,3346.0
2024-10-31 13:50:00,304.04,304.04,303.33,303.4,2955.0,303.8231,303.8231,303.1136,303.1836,2955.0
2024-10-31 13:55:00,303.57,303.65,303.3,303.45,2633.0,303.3535,303.4334,303.0836,303.2335,2633.0
2024-10-31 14:00:00,303.3,303.33,302.6,302.6,1899.0,303.0836,303.1136,302.3841,302.3841,1899.0
2024-10-31 14:05:00,302.56,302.74,302.52,302.52,1100.0,302.3442,302.524,302.3042,302.3042,1100.0
2024-10-31 14:10:00,302.5,302.92,302.39,302.81,2850.0,302.2842,302.7039,302.1743,302.594,2850.0
2024-10-31 14:15:00,302.69,302.7,302.17,302.61,3197.0,302.4741,302.4841,301.9545,302.3941,3197.0
2024-10-31 14:20:00,302.6,302.8,302.56,302.8,5580.0,302.3841,302.584,302.3442,302.584,5580.0
2024-10-31 14:25:00,302.8,302.8,302.22,302.51,2628.0,302.584,302.584,302.0044,302.2942,2628.0
2024-10-31 14:30:00,302.42,302.79,302.24,302.62,5359.0,302.2043,302.574,302.0244,302.4041,5359.0
2024-10-31 14:35:00,302.62,303.12,302.61,303.04,3425.0,302.4041,302.9038,302.3941,302.8238,3425.0
2024-10-31 14:40:00,303.04,303.09,302.79,302.86,2363.0,302.8238,302.8738,302.574,302.644,2363.0
2024-10-31 14:45:00,302.86,302.9,302.63,302.9,1729.0,302.644,302.6839,302.4141,302.6839,1729.0
2024-10-31 14:50:00,302.85,303.0,302.69,303.0,2949.0,302.634,302.7839,302.4741,302.7839,2949.0
2024-10-31 14:55:00,303.02,303.36,302.73,303.16,4211.0,302.8038,303.1436,302.5141,302.9437,4211.0
2024-10-31 15:00:00,302.92,303.21,302.44,302.5,4597.0,302.7039,302.9937,302.2243,302.2842,4597.0
2024-10-31 15:05:00,302.36,302.65,302.35,302.65,2400.0,302.1443,302.4341,302.1343,302.4341,2400.0
2024-10-31 15:10:00,302.53,302.76,302.4,302.76,2144.0,302.3142,302.544,302.1843,302.544,2144.0
2024-10-31 15:15:00,302.87,304.33,302.87,303.98,17901.0,302.654,304.1129,302.654,303.7632,17901.0
2024-10-31 15:20:00,303.7,304.12,303.5,303.56,3899.0,303.4834,303.9031,303.2835,303.3435,3899.0
2024-10-31 15:25:00,303.49,303.49,302.84,302.84,2499.0,303.2735,303.2735,302.624,302.624,2499.0
2024-10-31 15:30:00,302.87,303.09,302.47,303.09,6171.0,302.654,302.8738,302.2542,302.8738,6171.0
2024-10-31 15:35:00,303.1,303.59,303.02,303.43,3491.0,302.8838,303.3734,302.8038,303.2136,3491.0
2024-10-31 15:40:00,303.58,304.11,303.41,303.78,12832.0,303.3634,303.8931,303.1936,303.5633,12832.0
2024-10-31 15:45:00,303.73,304.34,303.51,303.95,20285.0,303.5133,304.1229,303.2935,303.7332,20285.0
2024-10-31 15:50:00,304.08,304.4,302.54,302.94,20740.0,303.8631,304.1829,302.3242,302.7239,20740.0
2024-10-31 15:55:00,302.68,302.68,301.56,301.62,45586.0,302.4641,302.4641,301.3449,301.4048,45586.0
2024-11-01 09:30:00,305.52,305.52,302.87,303.14,10061.0,305.3021,305.3021,302.654,302.9238,10061.0
2024-11-01 09:35:00,302.65,306.52,302.65,306.41,7048.0,302.4341,306.3013,302.4341,306.1914,7048.0
2024-11-01 09:40:00,305.91,307.21,305.17,307.2,5347.0,305.6918,306.9909,304.9523,306.9809,5347.0
2024-11-01 09:45:00,306.98,309.57,306.34,307.72,9885.0,306.761,309.3492,306.1215,307.5005,9885.0
2024-11-01 09:50:00,307.5,308.85,306.73,308.55,2846.0,307.2806,308.6297,306.5112,308.3299,2846.0
2024-11-01 09:55:00,308.5,309.28,308.15,308.62,3621.0,308.2799,309.0594,307.9302,308.3999,3621.0
2024-11-01 10:00:00,308.83,309.08,306.51,306.98,9821.0,308.6097,308.8595,306.2914,306.761,9821.0
2024-11-01 10:05:00,306.95,307.86,306.95,307.53,9613.0,306.731,307.6404,306.731,307.3106,9613.0
2024-11-01 10:10:00,307.53,307.78,307.02,307.36,2809.0,307.3106,307.5604,306.801,307.1407,2809.0
2024-11-01 10:15:00,307.62,309.16,307.62,308.85,3687.0,307.4006,308.9395,307.4006,308.6297,3687.0
2024-11-01 10:20:00,308.72,308.72,308.14,308.14,2585.0,308.4998,308.4998,307.9202,307.9202,2585.0
2024-11-01 10:25:00,308.19,308.96,308.05,308.95,4274.0,307.9702,308.7396,307.8303,308.7296,4274.0
2024-11-01 10:30:00,309.1,309.1,306.04,306.38,10459.0,308.8795,308.8795,305.8217,306.1614,10459.0
2024-11-01 10:35:00,306.09,306.99,306.09,306.99,4451.0,305.8717,306.771,305.8717,306.771,4451.0
2024-11-01 10:40:00,307.04,307.38,306.03,306.03,4797.0,306.821,307.1607,305.8117,305.8117,4797.0
2024-11-01 10:45:00,306.3,306.45,304.56,305.07,13204.0,306.0815,306.2314,304.3427,304.8524,13204.0
2024-11-01 10:50:00,305.29,305.33,304.14,304.14,8174.0,305.0722,305.1122,303.923,303.923,8174.0
2024-11-01 10:55:00,304.25,305.15,304.03,305.15,5946.0,304.033,304.9323,303.8131,304.9323,5946.0
2024-11-01 11:00:00,305.13,305.5,304.77,305.13,6391.0,304.9123,305.2821,304.5526,304.9123,6391.0
2024-11-01 11:05:00,305.13,305.14,304.57,304.69,4453.0,304.9123,304.9223,304.3527,304.4727,4453.0
2024-11-01 11:10:00,304.68,305.14,304.34,305.13,7823.0,304.4627,304.9223,304.1229,304.9123,7823.0
2024-11-01 11:15:00,305.21,305.74,305.21,305.68,4858.0,304.9923,305.5219,304.9923,305.4619,4858.0
2024-11-01 11:20:00,305.67,306.44,305.67,306.44,1200.0,305.452,306.2214,305.452,306.2214,1200.0
2024-11-01 11:25:00,306.76,306.86,305.62,305.91,4864.0,306.5412,306.6411,305.402,305.6918,4864.0
2024-11-01 11:30:00,305.56,305.93,305.51,305.79,2772.0,305.342,305.7118,305.2921,305.5719,2772.0
2024-11-01 11:35:00,305.51,305.82,305.27,305.55,4419.0,305.2921,305.6018,305.0522,305.332,4419.0
2024-11-01 11:40:00,305.56,305.57,305.4,305.54,1185.0,305.342,305.352,305.1821,305.322,1185.0
2024-11-01 11:45:00,305.34,305.35,304.74,304.94,3757.0,305.1222,305.1322,304.5226,304.7225,3757.0
2024-11-01 11:50:00,304.94,305.99,304.32,305.9,4857.0,304.7225,305.7717,304.1029,305.6818,4857.0
2024-11-01 11:55:00,305.85,305.85,305.36,305.42,2385.0,305.6318,305.6318,305.1422,305.2021,2385.0
2024-11-01 12:00:00,305.59,306.2,305.45,306.19,2425.0,305.372,305.9816,305.2321,305.9716,2425.0
2024-11-01 12:05:00,305.93,306.32,305.69,305.92,3803.0,305.7118,306.1015,305.4719,305.7018,3803.0
2024-11-01 12:10:00,305.91,305.91,305.0,305.61,8585.0,305.6918,305.6918,304.7824,305.392,8585.0
2024-11-01 12:15:00,305.52,305.79,305.21,305.42,2766.0,305.3021,305.5719,304.9923,305.2021,2766.0
2024-11-01 12:20:00,305.41,305.41,305.0,305.1,5193.0,305.1921,305.1921,304.7824,304.8824,5193.0
2024-11-01 12:25:00,305.26,305.27,304.72,304.78,3096.0,305.0422,305.0522,304.5026,304.5626,3096.0
2024-11-01 12:30:00,304.62,305.29,304.04,305.29,4021.0,304.4027,305.0722,303.8231,305.0722,4021.0
2024-11-01 12:35:00,305.02,305.19,304.88,305.15,1342.0,304.8024,304.9723,304.6625,304.9323,1342.0
2024-11-01 12:40:00,305.05,306.22,304.57,305.41,8338.0,304.8324,306.0016,304.3527,305.1921,8338.0
2024-11-01 12:45:00,305.14,305.3,304.57,304.57,3849.0,304.9223,305.0822,304.3527,304.3527,3849.0
2024-11-01 12:50:00,304.57,304.7,304.03,304.03,3495.0,304.3527,304.4826,303.8131,303.8131,3495.0
2024-11-01 12:55:00,304.29,304.29,304.02,304.02,1472.0,304.0729,304.0729,303.8031,303.8031,1472.0
2024-11-01 13:00:00,304.03,304.28,303.42,303.54,4024.0,303.8131,304.0629,303.2036,303.3235,4024.0
2024-11-01 13:05:00,303.25,303.8,303.23,303.5,7703.0,303.0337,303.5833,303.0137,303.2835,7703.0
2024-11-01 13:10:00,303.5,303.77,303.47,303.67,2000.0,303.2835,303.5533,303.2535,303.4534,2000.0
2024-11-01 13:15:00,303.98,304.28,303.91,303.91,1847.0,303.7632,304.0629,303.6932,303.6932,1847.0
2024-11-01 13:20:00,304.09,304.34,304.05,304.08,2031.0,303.8731,304.1229,303.8331,303.8631,2031.0
2024-11-01 13:25:00,304.04,304.09,303.71,303.81,1859.0,303.8231,303.8731,303.4934,303.5933,1859.0
2024-11-01 13:30:00,303.71,303.84,302.28,302.59,2718.0,303.4934,303.6233,302.0644,302.3742,2718.0
2024-11-01 13:35:00,302.86,302.92,302.69,302.72,2623.0,302.644,302.7039,302.4741,302.5041,2623.0
2024-11-01 13:40:00,302.63,302.92,302.61,302.79,1539.0,302.4141,302.7039,302.3941,302.574,1539.0
2024-11-01 13:45:00,302.7,302.82,302.24,302.25,1966.0,302.4841,302.604,302.0244,302.0344,1966.0
2024-11-01 13:50:00,302.61,303.15,302.0,303.15,7481.0,302.3941,302.9338,301.7846,302.9338,7481.0
2024-11-01 13:55:00,303.01,303.01,302.61,302.61,889.0,302.7939,302.7939,302.3941,302.3941,889.0
2024-11-01 14:00:00,302.69,302.91,302.29,302.48,8120.0,302.4741,302.6939,302.0744,302.2642,8120.0
2024-11-01 14:05:00,302.4,302.58,301.79,301.79,3835.0,302.1843,302.3642,301.5747,301.5747,3835.0
2024-11-01 14:10:00,302.0,302.2,301.69,302.2,2926.0,301.7846,301.9844,301.4748,301.9844,2926.0
2024-11-01 14:15:00,302.62,302.62,302.62,302.62,100.0,302.4041,302.4041,302.4041,302.4041,100.0
2024-11-01 14:20:00,302.75,303.06,302.4,303.06,1498.0,302.534,302.8438,302.1843,302.8438,1498.0
2024-11-01 14:25:00,303.18,303.18,302.67,302.72,1725.0,302.9637,302.9637,302.4541,302.5041,1725.0
2024-11-01 14:30:00,302.48,302.93,302.48,302.93,1180.0,302.2642,302.7139,302.2642,302.7139,1180.0
2024-11-01 14:35:00,302.86,303.16,302.81,302.88,1100.0,302.644,302.9437,302.594,302.6639,1100.0
2024-11-01 14:40:00,303.12,303.26,302.69,302.92,5295.0,302.9038,303.0437,302.4741,302.7039,5295.0
2024-11-01 14:45:00,302.84,302.84,302.19,302.19,5331.0,302.624,302.624,301.9744,301.9744,5331.0
2024-11-01 14:50:00,302.44,302.9,302.23,302.54,6651.0,302.2243,302.6839,302.0144,302.3242,6651.0
2024-11-01 14:55:00,302.49,303.11,302.34,303.11,3456.0,302.2742,302.8938,302.1243,302.8938,3456.0
2024-11-01 15:00:00,303.13,303.13,302.19,302.19,4299.0,302.9138,302.9138,301.9744,301.9744,4299.0
2024-11-01 15:05:00,302.42,303.0,302.42,303.0,3424.0,302.2043,302.7839,302.2043,302.7839,3424.0
2024-11-01 15:10:00,303.11,303.6,302.97,303.6,3950.0,302.8938,303.3834,302.7539,303.3834,3950.0
2024-11-01 15:15:00,303.39,303.73,303.39,303.59,8137.0,303.1736,303.5133,303.1736,303.3734,8137.0
2024-11-01 15:20:00,303.47,303.48,303.25,303.25,3303.0,303.2535,303.2635,303.0337,303.0337,3303.0
2024-11-01 15:25:00,303.24,303.43,303.06,303.4,5840.0,303.0237,303.2136,302.8438,303.1836,5840.0
2024-11-01 15:30:00,303.27,303.47,302.96,302.96,2122.0,303.0537,303.2535,302.7439,302.7439,2122.0
2024-11-01 15:35:00,303.1,303.39,302.86,303.15,6504.0,302.8838,303.1736,302.644,302.9338,6504.0
2024-11-01 15:40:00,303.13,303.67,302.94,302.98,4104.0,302.9138,303.4534,302.7239,302.7639,4104.0
2024-11-01 15:45:00,303.06,303.13,302.81,302.95,9767.0,302.8438,302.9138,302.594,302.7339,9767.0
2024-11-01 15:50:00,302.82,303.43,302.64,303.43,14333.0,302.604,303.2136,302.4241,303.2136,14333.0
2024-11-01 15:55:00,303.23,303.6,302.98,303.51,41551.0,303.0137,303.3834,302.7639,303.2935,41551.0
2024-11-04 09:30:00,304.76,306.96,304.41,305.91,20569.0,304.5426,306.741,304.1929,305.6918,20569.0
2024-11-04 09:35:00,305.91,307.99,305.76,306.83,7157.0,305.6918,307.7703,305.5419,306.6111,7157.0
2024-11-04 09:40:00,308.22,308.68,306.37,306.48,9181.0,308.0001,308.4598,306.1515,306.2614,9181.0
2024-11-04 09:45:00,307.35,308.42,306.14,308.27,5491.0,307.1308,308.2,305.9216,308.0501,5491.0
2024-11-04 09:50:00,308.3,308.68,307.25,307.25,17808.0,308.0801,308.4598,307.0308,307.0308,17808.0
2024-11-04 09:55:00,306.79,306.97,306.31,306.9,3949.0,306.5712,306.751,306.0915,306.6811,3949.0
2024-11-04 10:00:00,306.65,306.97,305.51,305.72,4309.0,306.4313,306.751,305.2921,305.5019,4309.0
2024-11-04 10:05:00,305.75,307.57,305.71,307.13,14667.0,305.5319,307.3506,305.4919,306.9109,14667.0
2024-11-04 10:10:00,307.15,307.95,305.82,306.29,6494.0,306.9309,307.7303,305.6018,306.0715,6494.0
2024-11-04 10:15:00,306.29,307.01,306.28,306.86,9244.0,306.0715,306.791,306.0615,306.6411,9244.0
2024-11-04 10:20:00,306.59,306.8,306.18,306.8,5958.0,306.3713,306.5811,305.9616,306.5811,5958.0
2024-11-04 10:25:00,306.73,306.74,306.16,306.16,2608.0,306.5112,306.5212,305.9416,305.9416,2608.0
2024-11-04 10:30:00,306.3,306.71,305.33,305.6,8423.0,306.0815,306.4912,305.1122,305.382,8423.0
2024-11-04 10:35:00,305.49,306.1,305.48,305.63,2222.0,305.2721,305.8816,305.2621,305.412,2222.0
2024-11-04 10:40:00,305.88,305.88,304.87,305.2,4589.0,305.6618,305.6618,304.6525,304.9823,4589.0
2024-11-04 10:45:00,305.16,305.2,304.68,304.96,3970.0,304.9423,304.9823,304.4627,304.7425,3970.0
2024-11-04 10:50:00,305.25,305.35,304.97,305.3,1130.0,305.0323,305.1322,304.7525,305.0822,1130.0
2024-11-04 10:55:00,305.17,305.31,304.88,305.03,2153.0,304.9523,305.0922,304.6625,304.8124,2153.0
2024-11-04 11:00:00,305.06,305.47,305.06,305.34,2006.0,304.8424,305.2521,304.8424,305.1222,2006.0
2024-11-04 11:05:00,305.48,305.48,305.1,305.39,2117.0,305.2621,305.2621,304.8824,305.1722,2117.0
2024-11-04 11:10:00,305.61,305.82,305.53,305.79,3989.0,305.392,305.6018,305.3121,305.5719,3989.0
2024-11-04 11:15:00,305.57,305.81,305.21,305.36,2447.0,305.352,305.5919,304.9923,305.1422,2447.0
2024-11-04 11:20:00,305.59,305.59,305.02,305.3,1553.0,305.372,305.372,304.8024,305.0822,1553.0
2024-11-04 11:25:00,305.16,305.16,304.68,304.68,1899.0,304.9423,304.9423,304.4627,304.4627,1899.0
2024-11-04 11:30:00,304.67,304.84,304.51,304.51,992.0,304.4527,304.6225,304.2928,304.2928,992.0
2024-11-04 11:35:00,304.41,304.41,303.94,303.94,429.0,304.1929,304.1929,303.7232,303.7232,429.0
2024-11-04 11:40:00,303.62,304.28,303.62,304.28,2618.0,303.4034,304.0629,303.4034,304.0629,2618.0
2024-11-04 11:45:00,304.02,304.12,303.91,304.05,900.0,303.8031,303.9031,303.6932,303.8331,900.0
2024-11-04 11:50:00,303.94,303.96,303.33,303.5,1623.0,303.7232,303.7432,303.1136,303.2835,1623.0
2024-11-04 11:55:00,303.12,303.42,303.1,303.41,2499.0,302.9038,303.2036,302.8838,303.1936,2499.0
2024-11-04 12:00:00,303.11,303.58,302.42,302.42,4493.0,302.8938,303.3634,302.2043,302.2043,4493.0
2024-11-04 12:05:00,302.5,302.57,302.19,302.19,1105.0,302.2842,302.3542,301.9744,301.9744,1105.0
2024-11-04 12:10:00,302.35,302.35,301.56,302.29,6742.0,302.1343,302.1343,301.3449,302.0744,6742.0
2024-11-04 12:15:00,302.1,302.55,302.1,302.5,1915.0,301.8845,302.3342,301.8845,302.2842,1915.0
2024-11-04 12:20:00,302.48,303.24,302.48,303.13,3832.0,302.2642,303.0237,302.2642,302.9138,3832.0
2024-11-04 12:25:00,303.06,303.14,302.84,303.06,560.0,302.8438,302.9238,302.624,302.8438,560.0
2024-11-04 12:30:00,303.33,303.51,303.07,303.07,1714.0,303.1136,303.2935,302.8538,302.8538,1714.0
2024-11-04 12:35:00,303.3,303.38,303.14,303.33,1450.0,303.0836,303.1636,302.9238,303.1136,1450.0
2024-11-04 12:40:00,303.18,303.41,303.16,303.39,3658.0,302.9637,303.1936,302.9437,303.1736,3658.0
2024-11-04 12:45:00,303.42,304.13,303.41,304.01,9765.0,303.2036,303.9131,303.1936,303.7931,9765.0
2024-11-04 12:50:00,304.13,304.15,303.97,304.11,1431.0,303.9131,303.933,303.7532,303.8931,1431.0
2024-11-04 12:55:00,304.0,304.0,303.5,303.65,1567.0,303.7831,303.7831,303.2835,303.4334,1567.0
2024-11-04 13:00:00,303.27,303.27,303.17,303.21,1300.0,303.0537,303.0537,302.9537,302.9937,1300.0
2024-11-04 13:05:00,303.04,303.15,301.84,302.13,1868.0,302.8238,302.9338,301.6247,301.9145,1868.0
2024-11-04 13:10:00,301.85,303.41,301.85,303.28,5878.0,301.6347,303.1936,301.6347,303.0637,5878.0
2024-11-04 13:15:00,303.29,303.4,302.98,302.98,3632.0,303.0737,303.1836,302.7639,302.7639,3632.0
2024-11-04 13:20:00,303.09,304.0,303.08,303.37,8847.0,302.8738,303.7831,302.8638,303.1536,8847.0
2024-11-04 13:25:00,303.41,303.58,303.21,303.21,1700.0,303.1936,303.3634,302.9937,302.9937,1700.0
2024-11-04 13:30:00,302.93,303.56,302.93,303.46,2710.0,302.7139,303.3435,302.7139,303.2435,2710.0
2024-11-04 13:35:00,303.49,303.72,303.49,303.62,2373.0,303.2735,303.5033,303.2735,303.4034,2373.0
2024-11-04 13:40:00,303.79,304.03,303.66,304.03,1608.0,303.5733,303.8131,303.4434,303.8131,1608.0
2024-11-04 13:45:00,303.88,304.22,303.87,304.12,900.0,303.6632,304.003,303.6532,303.9031,900.0
2024-11-04 13:50:00,304.12,304.14,303.84,303.84,1706.0,303.9031,303.923,303.6233,303.6233,1706.0
2024-11-04 13:55:00,303.8,303.96,303.63,303.82,3202.0,303.5833,303.7432,303.4134,303.6033,3202.0
2024-11-04 14:00:00,303.87,304.09,303.87,303.87,1691.0,303.6532,303.8731,303.6532,303.6532,1691.0
2024-11-04 14:05:00,303.89,304.2,303.88,304.07,9534.0,303.6732,303.983,303.6632,303.8531,9534.0
2024-11-04 14:10:00,304.07,304.19,304.07,304.17,1367.0,303.8531,303.973,303.8531,303.953,1367.0
2024-11-04 14:15:00,304.0,304.0,303.74,303.76,1744.0,303.7831,303.7831,303.5233,303.5433,1744.0
2024-11-04 14:20:00,303.74,304.02,303.65,303.68,2607.0,303.5233,303.8031,303.4334,303.4634,2607.0
2024-11-04 14:25:00,303.94,304.62,303.88,304.5,12316.0,303.7232,304.4027,303.6632,304.2828,12316.0
2024-11-04 14:30:00,304.5,305.06,304.48,305.06,2846.0,304.2828,304.8424,304.2628,304.8424,2846.0
2024-11-04 14:35:00,305.26,305.75,305.07,305.63,2690.0,305.0422,305.5319,304.8524,305.412,2690.0
2024-11-04 14:40:00,305.64,305.99,305.57,305.69,6217.0,305.422,305.7717,305.352,305.4719,6217.0
2024-11-04 14:45:00,305.68,305.68,305.2,305.2,1642.0,305.4619,305.4619,304.9823,304.9823,1642.0
2024-11-04 14:50:00,305.31,305.6,305.23,305.38,4630.0,305.0922,305.382,305.0123,305.1622,4630.0
2024-11-04 14:55:00,305.46,305.49,304.94,305.32,2240.0,305.2421,305.2721,304.7225,305.1022,2240.0
2024-11-04 15:00:00,304.8,304.9,304.45,304.57,1256.0,304.5826,304.6825,304.2328,304.3527,1256.0
2024-11-04 15:05:00,304.82,304.89,304.57,304.71,3481.0,304.6026,304.6725,304.3527,304.4926,3481.0
2024-11-04 15:10:00,304.84,304.84,304.84,304.84,100.0,304.6225,304.6225,304.6225,304.6225,100.0
2024-11-04 15:15:00,304.69,304.84,304.58,304.82,3839.0,304.4727,304.6225,304.3627,304.6026,3839.0
2024-11-04 15:20:00,304.7,304.7,304.7,304.7,100.0,304.4826,304.4826,304.4826,304.4826,100.0
2024-11-04 15:25:00,304.9,305.31,304.89,304.98,3312.0,304.6825,305.0922,304.6725,304.7624,3312.0
2024-11-04 15:30:00,304.88,304.88,304.67,304.78,2411.0,304.6625,304.6625,304.4527,304.5626,2411.0
2024-11-04 15:35:00,304.78,304.78,304.41,304.47,6108.0,304.5626,304.5626,304.1929,304.2528,6108.0
2024-11-04 15:40:00,304.5,304.69,304.35,304.35,4746.0,304.2828,304.4727,304.1329,304.1329,4746.0
2024-11-04 15:45:00,304.36,304.36,304.06,304.06,4756.0,304.1429,304.1429,303.8431,303.8431,4756.0
2024-11-04 15:50:00,304.05,304.22,303.8,304.12,7993.0,303.8331,304.003,303.5833,303.9031,7993.0
2024-11-04 15:55:00,304.0,304.57,303.98,304.26,23261.0,303.7831,304.3527,303.7632,304.043,23261.0
2024-11-05 09:30:00,307.64,310.26,306.59,310.23,16483.0,307.4205,310.0387,306.3713,310.0087,16483.0
2024-11-05 09:35:00,310.52,311.65,310.51,311.65,2458.0,310.2985,311.4277,310.2885,311.4277,2458.0
2024-11-05 09:40:00,311.5,311.5,309.95,310.82,1551.0,311.2778,311.2778,309.7289,310.5983,1551.0
2024-11-05 09:45:00,311.17,312.64,311.0,312.5,3028.0,310.948,312.417,310.7782,312.2771,3028.0
2024-11-05 09:50:00,311.77,313.28,311.1,312.58,2710.0,311.5476,313.0565,310.8781,312.357,2710.0
2024-11-05 09:55:00,312.58,313.5,312.58,313.14,2368.0,312.357,313.2764,312.357,312.9166,2368.0
2024-11-05 10:00:00,313.1,313.71,312.86,313.19,2716.0,312.8767,313.4862,312.6368,312.9666,2716.0
2024-11-05 10:05:00,313.23,313.46,312.78,313.46,1567.0,313.0066,313.2364,312.5569,313.2364,1567.0
2024-11-05 10:10:00,313.05,313.31,312.68,313.1,930.0,312.8267,313.0865,312.457,312.8767,930.0
2024-11-05 10:15:00,313.25,313.25,312.34,312.35,600.0,313.0265,313.0265,312.1172,312.1272,600.0
2024-11-05 10:20:00,312.55,312.61,312.36,312.61,1440.0,312.327,312.387,312.1372,312.387,1440.0
2024-11-05 10:25:00,312.52,312.68,312.23,312.26,1624.0,312.2971,312.457,312.0073,312.0373,1624.0
2024-11-05 10:30:00,312.23,313.77,312.13,313.77,2628.0,312.0073,313.5462,311.9073,313.5462,2628.0
2024-11-05 10:35:00,313.79,314.32,313.5,314.0,2783.0,313.5662,314.0958,313.2764,313.776,2783.0
2024-11-05 10:40:00,314.0,314.41,313.78,314.3,3292.0,313.776,314.1857,313.5562,314.0758,3292.0
2024-11-05 10:45:00,314.41,314.41,313.89,314.3,2509.0,314.1857,314.1857,313.6661,314.0758,2509.0
2024-11-05 10:50:00,314.0,314.03,313.43,313.65,1425.0,313.776,313.806,313.2064,313.4263,1425.0
2024-11-05 10:55:00,313.43,313.78,313.42,313.74,591.0,313.2064,313.5562,313.1964,313.5162,591.0
2024-11-05 11:00:00,313.32,313.84,312.79,313.71,3194.0,313.0965,313.6161,312.5669,313.4862,3194.0
2024-11-05 11:05:00,313.71,314.35,313.7,314.13,2049.0,313.4862,314.1258,313.4762,313.9059,2049.0
2024-11-05 11:10:00,314.03,314.03,313.62,313.64,1850.0,313.806,313.806,313.3963,313.4163,1850.0
2024-11-05 11:15:00,313.61,313.61,312.94,312.94,900.0,313.3863,313.3863,312.7168,312.7168,900.0
2024-11-05 11:20:00,312.73,312.85,312.53,312.62,2397.0,312.5069,312.6268,312.3071,312.397,2397.0
2024-11-05 11:25:00,312.62,313.35,312.53,313.35,2450.0,312.397,313.1265,312.3071,313.1265,2450.0
2024-11-05 11:30:00,313.0,313.38,312.83,313.17,5742.0,312.7767,313.1565,312.6068,312.9466,5742.0
2024-11-05 11:35:00,313.17,313.68,312.9,313.59,2548.0,312.9466,313.4562,312.6768,313.3663,2548.0
2024-11-05 11:40:00,313.98,314.27,313.75,314.27,1415.0,313.756,314.0458,313.5262,314.0458,1415.0
2024-11-05 11:45:00,314.21,314.4,313.47,313.78,5961.0,313.9859,314.1757,313.2464,313.5562,5961.0
2024-11-05 11:50:00,313.46,314.42,313.46,314.42,1664.0,313.2364,314.1957,313.2364,314.1957,1664.0
2024-11-05 11:55:00,314.28,314.48,314.22,314.25,1799.0,314.0558,314.2557,313.9959,314.0258,1799.0
2024-11-05 12:00:00,314.02,314.03,313.51,313.87,1826.0,313.796,313.806,313.2864,313.6461,1826.0
2024-11-05 12:05:00,313.76,314.42,313.63,313.84,3875.0,313.5362,314.1957,313.4063,313.6161,3875.0
2024-11-05 12:10:00,313.84,313.91,313.21,313.21,2455.0,313.6161,313.6861,312.9866,312.9866,2455.0
2024-11-05 12:15:00,313.67,313.72,313.28,313.66,2178.0,313.4462,313.4962,313.0565,313.4363,2178.0
2024-11-05 12:20:00,313.71,314.0,313.67,314.0,1514.0,313.4862,313.776,313.4462,313.776,1514.0
2024-11-05 12:25:00,313.97,314.07,313.34,313.56,3560.0,313.746,313.846,313.1165,313.3363,3560.0
2024-11-05 12:30:00,313.69,313.99,313.69,313.93,1900.0,313.4662,313.766,313.4662,313.7061,1900.0
2024-11-05 12:35:00,313.94,314.1,313.82,313.82,1452.0,313.7161,313.8759,313.5961,313.5961,1452.0
2024-11-05 12:40:00,313.76,314.1,313.76,314.02,533.0,313.5362,313.8759,313.5362,313.796,533.0
2024-11-05 12:45:00,313.93,314.02,313.93,314.02,653.0,313.7061,313.796,313.7061,313.796,653.0
2024-11-05 12:50:00,313.91,313.91,313.56,313.86,1126.0,313.6861,313.6861,313.3363,313.6361,1126.0
2024-11-05 12:55:00,313.92,313.92,313.47,313.51,1340.0,313.6961,313.6961,313.2464,313.2864,1340.0
2024-11-05 13:00:00,313.43,313.89,313.43,313.85,1400.0,313.2064,313.6661,313.2064,313.6261,1400.0
2024-11-05 13:05:00,313.75,313.8,313.75,313.77,400.0,313.5262,313.5762,313.5262,313.5462,400.0
2024-11-05 13:10:00,313.59,313.66,313.36,313.5,1300.0,313.3663,313.4363,313.1365,313.2764,1300.0
2024-11-05 13:15:00,313.14,313.72,313.14,313.54,6879.0,312.9166,313.4962,312.9166,313.3163,6879.0
2024-11-05 13:20:00,313.61,313.76,313.61,313.61,4709.0,313.3863,313.5362,313.3863,313.3863,4709.0
2024-11-05 13:25:00,313.76,314.16,313.76,313.98,2483.0,313.5362,313.9359,313.5362,313.756,2483.0
2024-11-05 13:30:00,314.02,314.8,314.0,314.8,3505.0,313.796,314.5754,313.776,314.5754,3505.0
2024-11-05 13:35:00,314.8,314.94,314.35,314.81,9322.0,314.5754,314.7153,314.1258,314.5854,9322.0
2024-11-05 13:40:00,315.0,315.09,314.67,315.09,795.0,314.7753,314.8652,314.4455,314.8652,795.0
2024-11-05 13:45:00,315.09,315.09,313.87,314.1,2323.0,314.8652,314.8652,313.6461,313.8759,2323.0
2024-11-05 13:50:00,313.89,314.01,313.7,314.01,1061.0,313.6661,313.786,313.4762,313.786,1061.0
2024-11-05 13:55:00,314.06,314.33,314.05,314.32,1414.0,313.836,314.1058,313.826,314.0958,1414.0
2024-11-05 14:00:00,314.18,314.75,314.18,314.67,4109.0,313.9559,314.5255,313.9559,314.4455,4109.0
2024-11-05 14:05:00,314.8,314.87,314.44,314.69,1459.0,314.5754,314.6454,314.2157,314.4655,1459.0
2024-11-05 14:10:00,314.75,315.1,314.7,314.81,1621.0,314.5255,314.8752,314.4755,314.5854,1621.0
2024-11-05 14:15:00,314.87,315.34,314.87,315.34,3563.0,314.6454,315.1151,314.6454,315.1151,3563.0
2024-11-05 14:20:00,315.3,315.35,315.22,315.35,629.0,315.0751,315.125,314.9951,315.125,629.0
2024-11-05 14:25:00,315.53,315.83,315.38,315.68,3599.0,315.3049,315.6047,315.155,315.4548,3599.0
2024-11-05 14:30:00,315.37,315.7,315.37,315.5,2336.0,315.145,315.4748,315.145,315.2749,2336.0
2024-11-05 14:35:00,315.54,315.97,315.53,315.92,3649.0,315.3149,315.7446,315.3049,315.6946,3649.0
2024-11-05 14:40:00,315.8,315.95,315.23,315.23,3828.0,315.5747,315.7246,315.0051,315.0051,3828.0
2024-11-05 14:45:00,315.43,315.44,314.7,314.71,1738.0,315.205,315.215,314.4755,314.4855,1738.0
2024-11-05 14:50:00,314.6,314.6,314.12,314.12,4975.0,314.3756,314.3756,313.8959,313.8959,4975.0
2024-11-05 14:55:00,314.08,314.08,313.93,313.99,500.0,313.856,313.856,313.7061,313.766,500.0
2024-11-05 15:00:00,313.81,314.14,313.71,313.96,3214.0,313.5861,313.9159,313.4862,313.736,3214.0
2024-11-05 15:05:00,313.99,314.95,313.99,314.65,1645.0,313.766,314.7253,313.766,314.4255,1645.0
2024-11-05 15:10:00,314.63,314.84,314.57,314.57,695.0,314.4056,314.6154,314.3456,314.3456,695.0
2024-11-05 15:15:00,314.54,314.63,314.41,314.52,1335.0,314.3156,314.4056,314.1857,314.2956,1335.0
2024-11-05 15:20:00,314.54,314.55,314.33,314.52,1920.0,314.3156,314.3256,314.1058,314.2956,1920.0
2024-11-05 15:25:00,314.69,314.69,314.34,314.56,7775.0,314.4655,314.4655,314.1158,314.3356,7775.0
2024-11-05 15:30:00,314.53,314.8,314.38,314.76,2545.0,314.3056,314.5754,314.1557,314.5355,2545.0
2024-11-05 15:35:00,314.73,314.92,314.57,314.74,2391.0,314.5055,314.6954,314.3456,314.5155,2391.0
2024-11-05 15:40:00,314.61,314.61,314.21,314.41,6822.0,314.3856,314.3856,313.9859,314.1857,6822.0
2024-11-05 15:45:00,314.45,315.0,314.29,314.94,8776.0,314.2257,314.7753,314.0658,314.7153,8776.0
2024-11-05 15:50:00,315.09,315.71,315.06,315.56,10763.0,314.8652,315.4848,314.8353,315.3349,10763.0
2024-11-05 15:55:00,315.56,315.66,314.44,314.65,58715.0,315.3349,315.4348,314.2157,314.4255,58715.0
2024-11-06 09:30:00,310.0,310.22,298.08,300.75,166009.0,309.7789,309.9987,297.8674,300.5355,166009.0
2024-11-06 09:35:00,301.13,306.0,299.66,302.38,56338.0,300.9152,305.7817,299.4462,302.1643,56338.0
2024-11-06 09:40:00,303.28,303.38,300.03,300.03,73667.0,303.0637,303.1636,299.816,299.816,73667.0
2024-11-06 09:45:00,300.1,303.45,298.42,302.88,21039.0,299.8859,303.2335,298.2071,302.6639,21039.0
2024-11-06 09:50:00,302.74,303.53,300.95,302.06,13975.0,302.524,303.3135,300.7353,301.8445,13975.0
2024-11-06 09:55:00,301.57,303.73,301.57,303.32,17648.0,301.3549,303.5133,301.3549,303.1036,17648.0
2024-11-06 10:00:00,303.32,303.88,300.57,300.94,18590.0,303.1036,303.6632,300.3556,300.7253,18590.0
2024-11-06 10:05:00,301.18,303.23,301.18,301.75,18806.0,300.9652,303.0137,300.9652,301.5348,18806.0
2024-11-06 10:10:00,301.76,303.4,301.37,303.4,9812.0,301.5447,303.1836,301.155,303.1836,9812.0
2024-11-06 10:15:00,303.19,306.52,303.15,306.46,19130.0,302.9737,306.3013,302.9338,306.2414,19130.0
2024-11-06 10:20:00,306.03,306.46,304.33,305.69,17119.0,305.8117,306.2414,304.1129,305.4719,17119.0
2024-11-06 10:25:00,305.7,306.58,305.22,306.5,15400.0,305.4819,306.3613,305.0023,306.2814,15400.0
2024-11-06 10:30:00,306.48,306.48,304.31,304.32,26501.0,306.2614,306.2614,304.0929,304.1029,26501.0
2024-11-06 10:35:00,304.06,304.06,301.81,302.87,18937.0,303.8431,303.8431,301.5947,302.654,18937.0
2024-11-06 10:40:00,302.5,303.12,301.6,302.31,18087.0,302.2842,302.9038,301.3849,302.0944,18087.0
2024-11-06 10:45:00,302.31,302.68,301.69,302.04,11557.0,302.0944,302.4641,301.4748,301.8245,11557.0
2024-11-06 10:50:00,302.04,302.04,301.0,301.34,19166.0,301.8245,301.8245,300.7853,301.125,19166.0
2024-11-06 10:55:00,301.34,302.33,300.85,302.05,37517.0,301.125,302.1143,300.6354,301.8345,37517.0
2024-11-06 11:00:00,302.0,302.29,300.93,302.02,24337.0,301.7846,302.0744,300.7153,301.8046,24337.0
2024-11-06 11:05:00,302.02,302.05,300.65,301.13,15667.0,301.8046,301.8345,300.4355,300.9152,15667.0
2024-11-06 11:10:00,301.16,301.99,300.93,301.8,18059.0,300.9452,301.7746,300.7153,301.5847,18059.0
2024-11-06 11:15:00,301.76,303.81,301.76,303.32,9870.0,301.5447,303.5933,301.5447,303.1036,9870.0
2024-11-06 11:20:00,303.32,304.43,303.29,303.58,24547.0,303.1036,304.2128,303.0737,303.3634,24547.0
2024-11-06 11:25:00,303.52,305.11,303.48,305.11,7401.0,303.3035,304.8924,303.2635,304.8924,7401.0
2024-11-06 11:30:00,304.99,305.62,303.52,303.94,17193.0,304.7724,305.402,303.3035,303.7232,17193.0
2024-11-06 11:35:00,303.95,305.44,303.8,305.3,16364.0,303.7332,305.2221,303.5833,305.0822,16364.0
2024-11-06 11:40:00,305.3,305.32,304.3,304.62,5375.0,305.0822,305.1022,304.0829,304.4027,5375.0
2024-11-06 11:45:00,304.63,305.99,304.32,305.67,10917.0,304.4127,305.7717,304.1029,305.452,10917.0
2024-11-06 11:50:00,305.68,305.77,304.17,304.59,18637.0,305.4619,305.5519,303.953,304.3727,18637.0
2024-11-06 11:55:00,304.59,304.59,303.29,304.13,12128.0,304.3727,304.3727,303.0737,303.9131,12128.0
2024-11-06 12:00:00,304.13,304.33,303.5,303.93,14878.0,303.9131,304.1129,303.2835,303.7132,14878.0
2024-11-06 12:05:00,303.84,304.35,303.57,304.23,7436.0,303.6233,304.1329,303.3535,304.013,7436.0
2024-11-06 12:10:00,304.25,305.61,304.05,305.24,33103.0,304.033,305.392,303.8331,305.0223,33103.0
2024-11-06 12:15:00,305.24,305.24,303.84,304.29,4706.0,305.0223,305.0223,303.6233,304.0729,4706.0
2024-11-06 12:20:00,304.3,305.55,303.91,304.42,21509.0,304.0829,305.332,303.6932,304.2028,21509.0
2024-11-06 12:25:00,304.83,305.15,304.24,304.38,15114.0,304.6126,304.9323,304.023,304.1629,15114.0
2024-11-06 12:30:00,304.38,305.43,303.67,305.3,21389.0,304.1629,305.2121,303.4534,305.0822,21389.0
2024-11-06 12:35:00,305.0,307.37,304.99,306.89,128259.0,304.7824,307.1507,304.7724,306.6711,128259.0
2024-11-06 12:40:00,306.91,308.29,306.67,307.88,13321.0,306.6911,308.0701,306.4512,307.6604,13321.0
2024-11-06 12:45:00,307.88,308.31,307.18,307.41,7276.0,307.6604,308.0901,306.9609,307.1907,7276.0
2024-11-06 12:50:00,307.48,307.63,306.48,307.63,4565.0,307.2607,307.4106,306.2614,307.4106,4565.0
2024-11-06 12:55:00,306.69,307.98,306.69,307.43,15956.0,306.4712,307.7603,306.4712,307.2107,15956.0
2024-11-06 13:00:00,307.43,308.09,306.92,308.0,3262.0,307.2107,307.8702,306.7011,307.7803,3262.0
2024-11-06 13:05:00,308.01,308.05,307.29,307.29,4282.0,307.7903,307.8303,307.0708,307.0708,4282.0
2024-11-06 13:10:00,307.59,307.59,306.47,306.47,4106.0,307.3706,307.3706,306.2514,306.2514,4106.0
2024-11-06 13:15:00,306.44,307.94,306.41,307.16,10102.0,306.2214,307.7203,306.1914,306.9409,10102.0
2024-11-06 13:20:00,307.18,307.39,306.81,307.21,4156.0,306.9609,307.1707,306.5911,306.9909,4156.0
2024-11-06 13:25:00,307.2,307.75,307.09,307.09,5280.0,306.9809,307.5305,306.8709,306.8709,5280.0
2024-11-06 13:30:00,307.29,307.31,306.75,306.9,6349.0,307.0708,307.0908,306.5312,306.6811,6349.0
2024-11-06 13:35:00,306.9,307.57,306.9,307.36,10725.0,306.6811,307.3506,306.6811,307.1407,10725.0
2024-11-06 13:40:00,307.36,309.06,307.35,308.08,13172.0,307.1407,308.8395,307.1308,307.8602,13172.0
2024-11-06 13:45:00,308.4,308.4,307.98,308.14,3322.0,308.18,308.18,307.7603,307.9202,3322.0
2024-11-06 13:50:00,308.14,308.72,308.14,308.56,6173.0,307.9202,308.4998,307.9202,308.3399,6173.0
2024-11-06 13:55:00,308.56,308.92,308.46,308.68,5454.0,308.3399,308.6996,308.24,308.4598,5454.0
2024-11-06 14:00:00,308.64,310.0,308.63,309.4,21250.0,308.4198,309.7789,308.4098,309.1793,21250.0
2024-11-06 14:05:00,309.43,309.62,308.93,309.22,4334.0,309.2093,309.3991,308.7096,308.9994,4334.0
2024-11-06 14:10:00,309.11,309.49,308.49,309.49,7231.0,308.8895,309.2692,308.2699,309.2692,7231.0
2024-11-06 14:15:00,309.5,309.59,308.99,309.17,6076.0,309.2792,309.3692,308.7696,308.9495,6076.0
2024-11-06 14:20:00,309.18,309.31,308.56,308.82,4131.0,308.9595,309.0894,308.3399,308.5997,4131.0
2024-11-06 14:25:00,308.84,309.36,308.42,308.85,7220.0,308.6197,309.1393,308.2,308.6297,7220.0
2024-11-06 14:30:00,308.85,309.08,308.64,308.88,4552.0,308.6297,308.8595,308.4198,308.6597,4552.0
2024-11-06 14:35:00,308.87,309.57,308.61,309.51,6889.0,308.6497,309.3492,308.3899,309.2892,6889.0
2024-11-06 14:40:00,309.29,309.29,308.65,308.7,27025.0,309.0694,309.0694,308.4298,308.4798,27025.0
2024-11-06 14:45:00,308.71,309.13,308.53,308.92,9515.0,308.4898,308.9095,308.3099,308.6996,9515.0
2024-11-06 14:50:00,308.82,309.05,308.75,308.91,7535.0,308.5997,308.8295,308.5298,308.6896,7535.0
2024-11-06 14:55:00,308.92,309.69,308.87,309.3,9504.0,308.6996,309.4691,308.6497,309.0794,9504.0
2024-11-06 15:00:00,309.27,309.32,309.1,309.21,6704.0,309.0494,309.0994,308.8795,308.9894,6704.0
2024-11-06 15:05:00,309.19,309.79,309.02,309.21,7893.0,308.9694,309.569,308.7996,308.9894,7893.0
2024-11-06 15:10:00,309.21,309.72,309.01,309.52,34829.0,308.9894,309.4991,308.7896,309.2992,34829.0
2024-11-06 15:15:00,309.52,309.81,308.98,309.63,20493.0,309.2992,309.589,308.7596,309.4091,20493.0
2024-11-06 15:20:00,309.66,310.73,309.65,310.63,24887.0,309.4391,310.5083,309.4291,310.4084,24887.0
2024-11-06 15:25:00,310.81,311.69,310.23,310.23,16953.0,310.5883,311.4677,310.0087,310.0087,16953.0
2024-11-06 15:30:00,310.53,310.53,310.06,310.52,13315.0,310.3085,310.3085,309.8388,310.2985,13315.0
2024-11-06 15:35:00,310.54,310.8,310.15,310.66,18365.0,310.3185,310.5783,309.9288,310.4384,18365.0
2024-11-06 15:40:00,310.66,311.39,310.49,311.03,12898.0,310.4384,311.1679,310.2685,310.8081,12898.0
2024-11-06 15:45:00,311.45,312.06,311.27,312.06,18481.0,311.2278,311.8374,311.048,311.8374,18481.0
2024-11-06 15:50:00,312.03,312.19,310.79,310.84,31622.0,311.8074,311.9673,310.5683,310.6183,31622.0
2024-11-06 15:55:00,311.13,311.46,310.79,310.83,59617.0,310.9081,311.2378,310.5683,310.6083,59617.0
2024-11-07 09:30:00,312.15,314.98,311.36,314.53,17825.0,311.9273,314.7553,311.1379,314.3056,17825.0
2024-11-07 09:35:00,314.26,316.67,314.12,315.13,8945.0,314.0358,316.4441,313.8959,314.9052,8945.0
2024-11-07 09:40:00,314.58,315.83,313.06,313.06,5094.0,314.3556,315.6047,312.8367,312.8367,5094.0
2024-11-07 09:45:00,312.96,317.63,312.95,317.63,6297.0,312.7368,317.4034,312.7268,317.4034,6297.0
2024-11-07 09:50:00,317.44,318.34,317.3,317.87,5800.0,317.2136,318.1129,317.0737,317.6433,5800.0
2024-11-07 09:55:00,318.51,319.0,318.11,318.37,5800.0,318.2828,318.7724,317.8831,318.1429,5800.0
2024-11-07 10:00:00,318.37,318.51,317.24,317.63,14715.0,318.1429,318.2828,317.0137,317.4034,14715.0
2024-11-07 10:05:00,317.62,318.46,317.16,318.23,10440.0,317.3934,318.2328,316.9338,318.003,10440.0
2024-11-07 10:10:00,317.64,317.64,316.37,316.51,2333.0,317.4134,317.4134,316.1443,316.2842,2333.0
2024-11-07 10:15:00,316.44,316.44,314.66,315.44,7263.0,316.2143,316.2143,314.4355,315.215,7263.0
2024-11-07 10:20:00,315.62,316.04,315.3,315.97,1333.0,315.3949,315.8146,315.0751,315.7446,1333.0
2024-11-07 10:25:00,315.94,317.33,315.94,316.94,4357.0,315.7146,317.1036,315.7146,316.7139,4357.0
2024-11-07 10:30:00,316.99,317.43,316.66,316.86,3641.0,316.7639,317.2036,316.4341,316.634,3641.0
2024-11-07 10:35:00,316.86,318.77,316.85,318.55,9980.0,316.634,318.5426,316.624,318.3228,9980.0
2024-11-07 10:40:00,318.7,320.46,318.68,320.25,9601.0,318.4727,320.2314,318.4527,320.0216,9601.0
2024-11-07 10:45:00,320.25,320.85,319.25,319.6,7064.0,320.0216,320.6211,319.0223,319.372,7064.0
2024-11-07 10:50:00,319.6,319.9,318.67,318.97,3102.0,319.372,319.6718,318.4427,318.7425,3102.0
2024-11-07 10:55:00,318.98,319.68,318.59,319.44,4931.0,318.7525,319.452,318.3627,319.2121,4931.0
2024-11-07 11:00:00,319.44,319.49,318.87,318.98,4132.0,319.2121,319.2621,318.6425,318.7525,4132.0
2024-11-07 11:05:00,318.68,319.84,318.68,319.52,11369.0,318.4527,319.6118,318.4527,319.2921,11369.0
2024-11-07 11:10:00,319.41,319.73,319.07,319.72,6389.0,319.1822,319.5019,318.8424,319.4919,6389.0
2024-11-07 11:15:00,320.03,320.45,319.64,320.37,10711.0,319.8017,320.2214,319.412,320.1415,10711.0
2024-11-07 11:20:00,320.37,320.37,319.3,319.59,10922.0,320.1415,320.1415,319.0722,319.362,10922.0
2024-11-07 11:25:00,319.59,319.59,317.81,318.63,9146.0,319.362,319.362,317.5833,318.4027,9146.0
2024-11-07 11:30:00,318.82,319.79,318.6,319.54,4114.0,318.5926,319.5619,318.3727,319.3121,4114.0
2024-11-07 11:35:00,319.44,319.45,318.9,319.11,4238.0,319.2121,319.2221,318.6725,318.8824,4238.0
2024-11-07 11:40:00,318.99,319.25,318.87,319.11,2666.0,318.7625,319.0223,318.6425,318.8824,2666.0
2024-11-07 11:45:00,318.78,318.93,318.51,318.74,10121.0,318.5526,318.7025,318.2828,318.5126,10121.0
2024-11-07 11:50:00,318.57,319.07,318.55,319.03,1851.0,318.3428,318.8424,318.3228,318.8024,1851.0
2024-11-07 11:55:00,319.24,319.32,318.59,318.6,13044.0,319.0123,319.0922,318.3627,318.3727,13044.0
2024-11-07 12:00:00,318.6,319.55,318.59,319.4,3762.0,318.3727,319.3221,318.3627,319.1722,3762.0
2024-11-07 12:05:00,319.41,319.41,318.87,319.22,2896.0,319.1822,319.1822,318.6425,318.9923,2896.0
2024-11-07 12:10:00,319.04,319.06,318.77,318.77,1992.0,318.8124,318.8324,318.5426,318.5426,1992.0
2024-11-07 12:15:00,318.87,318.99,318.51,318.51,1824.0,318.6425,318.7625,318.2828,318.2828,1824.0
2024-11-07 12:20:00,318.14,318.41,318.1,318.36,2578.0,317.9131,318.1829,317.8731,318.1329,2578.0
2024-11-07 12:25:00,318.54,318.54,318.14,318.53,4615.0,318.3128,318.3128,317.9131,318.3028,4615.0
2024-11-07 12:30:00,318.53,319.03,318.38,318.89,8059.0,318.3028,318.8024,318.1529,318.6625,8059.0
2024-11-07 12:35:00,319.1,319.61,318.92,319.61,5263.0,318.8724,319.382,318.6925,319.382,5263.0
2024-11-07 12:40:00,319.31,319.34,319.08,319.18,2886.0,319.0822,319.1122,318.8524,318.9523,2886.0
2024-11-07 12:45:00,319.0,319.26,319.0,319.09,2189.0,318.7724,319.0323,318.7724,318.8624,2189.0
2024-11-07 12:50:00,319.07,319.08,318.5,318.72,4546.0,318.8424,318.8524,318.2728,318.4926,4546.0
2024-11-07 12:55:00,318.81,318.81,318.56,318.57,800.0,318.5826,318.5826,318.3328,318.3428,800.0
2024-11-07 13:00:00,318.57,318.72,318.45,318.63,3209.0,318.3428,318.4926,318.2228,318.4027,3209.0
2024-11-07 13:05:00,318.67,318.67,318.12,318.12,2061.0,318.4427,318.4427,317.8931,317.8931,2061.0
2024-11-07 13:10:00,318.03,318.29,317.98,318.12,3946.0,317.8031,318.063,317.7532,317.8931,3946.0
2024-11-07 13:15:00,318.17,318.36,318.01,318.36,3533.0,317.943,318.1329,317.7832,318.1329,3533.0
2024-11-07 13:20:00,318.41,318.59,318.31,318.59,2848.0,318.1829,318.3627,318.0829,318.3627,2848.0
2024-11-07 13:25:00,318.44,318.85,318.44,318.5,2324.0,318.2128,318.6226,318.2128,318.2728,2324.0
2024-11-07 13:30:00,318.5,319.1,318.29,319.1,2753.0,318.2728,318.8724,318.063,318.8724,2753.0
2024-11-07 13:35:00,319.15,319.52,318.86,319.49,8081.0,318.9223,319.2921,318.6325,319.2621,8081.0
2024-11-07 13:40:00,319.6,319.6,318.74,318.83,6308.0,319.372,319.372,318.5126,318.6026,6308.0
2024-11-07 13:45:00,318.87,319.75,318.65,319.35,13502.0,318.6425,319.5219,318.4227,319.1222,13502.0
2024-11-07 13:50:00,319.01,320.05,319.01,319.69,3951.0,318.7824,319.8217,318.7824,319.462,3951.0
2024-11-07 13:55:00,319.69,319.93,319.63,319.63,1054.0,319.462,319.7018,319.402,319.402,1054.0
2024-11-07 14:00:00,319.33,319.99,317.71,317.76,6081.0,319.1022,319.7617,317.4834,317.5333,6081.0
2024-11-07 14:05:00,317.78,318.39,317.76,318.27,2012.0,317.5533,318.1629,317.5333,318.043,2012.0
2024-11-07 14:10:00,318.58,319.03,318.46,318.7,2480.0,318.3527,318.8024,318.2328,318.4727,2480.0
2024-11-07 14:15:00,318.56,318.99,318.51,318.65,1315.0,318.3328,318.7625,318.2828,318.4227,1315.0
2024-11-07 14:20:00,318.4,318.4,317.71,318.31,3444.0,318.1729,318.1729,317.4834,318.0829,3444.0
2024-11-07 14:25:00,318.39,318.76,317.93,318.41,5722.0,318.1629,318.5326,317.7032,318.1829,5722.0
2024-11-07 14:30:00,318.6,319.29,318.6,318.93,3033.0,318.3727,319.0622,318.3727,318.7025,3033.0
2024-11-07 14:35:00,318.76,318.76,317.89,318.4,1575.0,318.5326,318.5326,317.6632,318.1729,1575.0
2024-11-07 14:40:00,318.37,318.37,317.46,318.09,4835.0,318.1429,318.1429,317.2335,317.8631,4835.0
2024-11-07 14:45:00,317.94,318.87,317.55,318.87,4604.0,317.7132,318.6425,317.3235,318.6425,4604.0
2024-11-07 14:50:00,318.84,319.07,318.55,318.63,1195.0,318.6126,318.8424,318.3228,318.4027,1195.0
2024-11-07 14:55:00,318.69,319.47,318.51,318.79,3766.0,318.4627,319.2421,318.2828,318.5626,3766.0
2024-11-07 15:00:00,318.74,318.74,317.66,317.66,1935.0,318.5126,318.5126,317.4334,317.4334,1935.0
2024-11-07 15:05:00,317.49,318.12,317.48,317.56,5479.0,317.2635,317.8931,317.2535,317.3335,5479.0
2024-11-07 15:10:00,317.41,318.37,317.36,318.21,2250.0,317.1836,318.1429,317.1336,317.983,2250.0
2024-11-07 15:15:00,318.38,318.56,318.3,318.43,2189.0,318.1529,318.3328,318.0729,318.2029,2189.0
2024-11-07 15:20:00,318.42,318.42,317.99,318.29,3606.0,318.1929,318.1929,317.7632,318.063,3606.0
2024-11-07 15:25:00,318.56,318.85,318.38,318.48,2333.0,318.3328,318.6226,318.1529,318.2528,2333.0
2024-11-07 15:30:00,318.62,319.01,318.56,318.95,5502.0,318.3927,318.7824,318.3328,318.7225,5502.0
2024-11-07 15:35:00,319.46,320.0,319.13,319.48,10321.0,319.2321,319.7717,318.9024,319.2521,10321.0
2024-11-07 15:40:00,319.54,319.85,319.12,319.16,9827.0,319.3121,319.6218,318.8924,318.9323,9827.0
2024-11-07 15:45:00,319.31,319.95,319.24,319.55,20730.0,319.0822,319.7218,319.0123,319.3221,20730.0
2024-11-07 15:50:00,319.53,320.85,319.53,320.73,36439.0,319.3021,320.6211,319.3021,320.5012,36439.0
2024-11-07 15:55:00,320.73,320.99,320.49,320.88,51211.0,320.5012,320.761,320.2614,320.6511,51211.0
2024-11-08 09:30:00,319.98,320.13,319.19,319.99,17597.0,319.7517,319.9016,318.9623,319.7617,17597.0
2024-11-08 09:35:00,319.96,320.96,319.19,320.94,5045.0,319.7318,320.731,318.9623,320.7111,5045.0
2024-11-08 09:40:00,320.94,322.29,320.81,321.65,4963.0,320.7111,322.0601,320.5812,321.4206,4963.0
2024-11-08 09:45:00,321.65,322.5,321.55,322.1,10882.0,321.4206,322.2699,321.3206,321.8702,10882.0
2024-11-08 09:50:00,322.08,322.54,321.15,321.28,5264.0,321.8502,322.3099,320.9209,321.0508,5264.0
2024-11-08 09:55:00,321.25,322.01,320.42,321.61,7412.0,321.0208,321.7803,320.1914,321.3806,7412.0
2024-11-08 10:00:00,321.53,322.27,320.49,320.53,17543.0,321.3006,322.0401,320.2614,320.3014,17543.0
2024-11-08 10:05:00,320.5,321.43,320.2,321.02,21417.0,320.2714,321.2007,319.9716,320.791,21417.0
2024-11-08 10:10:00,321.2,322.22,321.1,321.45,4946.0,320.9709,321.9901,320.8709,321.2207,4946.0
2024-11-08 10:15:00,321.86,322.24,321.23,321.92,7409.0,321.6304,322.0101,321.0009,321.6904,7409.0
2024-11-08 10:20:00,322.18,323.66,322.04,323.66,9370.0,321.9502,323.4291,321.8103,323.4291,9370.0
2024-11-08 10:25:00,323.32,324.44,323.29,324.44,7733.0,323.0894,324.2086,323.0594,324.2086,7733.0
2024-11-08 10:30:00,324.43,325.15,324.19,324.76,8156.0,324.1986,324.9181,323.9587,324.5283,8156.0
2024-11-08 10:35:00,324.49,325.01,323.79,325.0,6020.0,324.2585,324.7782,323.559,324.7682,6020.0
2024-11-08 10:40:00,324.69,325.05,324.49,324.72,4305.0,324.4584,324.8181,324.2585,324.4884,4305.0
2024-11-08 10:45:00,325.03,325.39,324.65,324.91,10126.0,324.7981,325.1579,324.4184,324.6782,10126.0
2024-11-08 10:50:00,324.82,325.43,324.82,324.94,4447.0,324.5883,325.1979,324.5883,324.7082,4447.0
2024-11-08 10:55:00,324.93,326.45,324.83,326.45,4606.0,324.6982,326.2171,324.5983,326.2171,4606.0
2024-11-08 11:00:00,326.3,327.4,326.25,327.19,5395.0,326.0672,327.1665,326.0173,326.9566,5395.0
2024-11-08 11:05:00,326.84,327.21,326.46,327.19,11132.0,326.6069,326.9766,326.2271,326.9566,11132.0
2024-11-08 11:10:00,327.54,327.73,327.17,327.43,10805.0,327.3064,327.4962,326.9366,327.1964,10805.0
2024-11-08 11:15:00,327.43,327.69,327.14,327.59,7807.0,327.1964,327.4562,326.9066,327.3563,7807.0
2024-11-08 11:20:00,327.31,327.31,325.88,326.01,14458.0,327.0765,327.0765,325.6475,325.7774,14458.0
2024-11-08 11:25:00,326.08,326.51,326.04,326.31,7335.0,325.8474,326.2771,325.8074,326.0772,7335.0
2024-11-08 11:30:00,326.53,326.87,326.47,326.63,4287.0,326.2971,326.6368,326.2371,326.397,4287.0
2024-11-08 11:35:00,326.72,326.72,326.09,326.09,6095.0,326.4869,326.4869,325.8574,325.8574,6095.0
2024-11-08 11:40:00,326.3,326.73,325.8,325.98,23444.0,326.0672,326.4969,325.5676,325.7475,23444.0
2024-11-08 11:45:00,325.98,326.97,325.71,326.66,5404.0,325.7475,326.7368,325.4777,326.427,5404.0
2024-11-08 11:50:00,326.68,327.83,326.68,327.6,9753.0,326.447,327.5961,326.447,327.3663,9753.0
2024-11-08 11:55:00,327.78,328.05,327.36,327.58,4252.0,327.5462,327.816,327.1265,327.3463,4252.0
2024-11-08 12:00:00,327.55,327.69,327.22,327.23,14067.0,327.3163,327.4562,326.9866,326.9966,14067.0
2024-11-08 12:05:00,327.22,327.22,326.88,327.19,5018.0,326.9866,326.9866,326.6468,326.9566,5018.0
2024-11-08 12:10:00,327.21,328.3,327.12,327.34,20853.0,326.9766,328.0658,326.8867,327.1065,20853.0
2024-11-08 12:15:00,327.16,327.36,326.81,327.12,7281.0,326.9266,327.1265,326.5769,326.8867,7281.0
2024-11-08 12:20:00,327.46,327.56,326.93,327.09,6250.0,327.2264,327.3263,326.6968,326.8567,6250.0
2024-11-08 12:25:00,327.05,327.51,326.92,327.13,7938.0,326.8167,327.2764,326.6868,326.8966,7938.0
2024-11-08 12:30:00,327.23,328.14,327.23,327.91,9446.0,326.9966,327.9059,326.9966,327.6761,9446.0
2024-11-08 12:35:00,327.91,328.54,327.56,328.34,12910.0,327.6761,328.3056,327.3263,328.1058,12910.0
2024-11-08 12:40:00,328.57,329.22,328.44,328.99,12471.0,328.3356,328.9852,328.2057,328.7553,12471.0
2024-11-08 12:45:00,329.03,329.54,328.8,329.54,9238.0,328.7953,329.3049,328.5655,329.3049,9238.0
2024-11-08 12:50:00,329.43,329.87,329.38,329.77,8203.0,329.195,329.6347,329.145,329.5348,8203.0
2024-11-08 12:55:00,329.63,330.46,329.62,329.99,10138.0,329.3949,330.2243,329.3849,329.7546,10138.0
2024-11-08 13:00:00,329.99,330.82,329.98,330.82,3767.0,329.7546,330.584,329.7446,330.584,3767.0
2024-11-08 13:05:00,330.56,331.0,329.94,329.98,7687.0,330.3242,330.7639,329.7046,329.7446,7687.0
2024-11-08 13:10:00,329.98,330.19,329.76,329.9,2524.0,329.7446,329.9545,329.5248,329.6647,2524.0
2024-11-08 13:15:00,329.74,330.07,329.51,329.71,12830.0,329.5048,329.8345,329.2749,329.4748,12830.0
2024-11-08 13:20:00,329.68,330.66,329.68,330.38,3523.0,329.4448,330.4241,329.4448,330.1443,3523.0
2024-11-08 13:25:00,330.83,331.49,330.54,331.11,14737.0,330.594,331.2535,330.3042,330.8738,14737.0
2024-11-08 13:30:00,331.23,331.23,330.27,330.99,7148.0,330.9937,330.9937,330.0344,330.7539,7148.0
2024-11-08 13:35:00,330.96,331.59,330.87,331.47,4820.0,330.7239,331.3535,330.634,331.2336,4820.0
2024-11-08 13:40:00,331.32,331.32,330.02,330.61,27039.0,331.0837,331.0837,329.7846,330.3742,27039.0
2024-11-08 13:45:00,330.92,331.76,330.63,331.31,10131.0,330.6839,331.5233,330.3941,331.0737,10131.0
2024-11-08 13:50:00,331.26,331.46,330.94,331.05,5290.0,331.0237,331.2236,330.7039,330.8139,5290.0
2024-11-08 13:55:00,331.02,331.41,330.79,331.25,4314.0,330.7839,331.1736,330.554,331.0137,4314.0
2024-11-08 14:00:00,331.17,331.47,330.91,331.27,4759.0,330.9338,331.2336,330.6739,331.0337,4759.0
2024-11-08 14:05:00,331.25,331.79,330.99,331.23,4762.0,331.0137,331.5533,330.7539,330.9937,4762.0
2024-11-08 14:10:00,331.52,331.9,331.29,331.59,3707.0,331.2835,331.6632,331.0537,331.3535,3707.0
2024-11-08 14:15:00,331.59,331.59,331.3,331.46,1522.0,331.3535,331.3535,331.0637,331.2236,1522.0
2024-11-08 14:20:00,331.4,332.22,331.39,331.93,4783.0,331.1636,331.983,331.1536,331.6932,4783.0
2024-11-08 14:25:00,331.93,333.24,331.93,332.62,10736.0,331.6932,333.0023,331.6932,332.3827,10736.0
2024-11-08 14:30:00,332.61,332.78,331.93,332.42,10441.0,332.3727,332.5426,331.6932,332.1829,10441.0
2024-11-08 14:35:00,332.42,332.93,332.36,332.56,9290.0,332.1829,332.6925,332.1229,332.3228,9290.0
2024-11-08 14:40:00,332.56,332.91,332.08,332.91,4959.0,332.3228,332.6725,331.8431,332.6725,4959.0
2024-11-08 14:45:00,332.76,333.02,332.43,332.49,6491.0,332.5226,332.7824,332.1929,332.2528,6491.0
2024-11-08 14:50:00,332.58,333.07,332.57,332.79,5485.0,332.3428,332.8324,332.3328,332.5526,5485.0
2024-11-08 14:55:00,332.99,333.23,332.81,332.99,10292.0,332.7525,332.9923,332.5726,332.7525,10292.0
2024-11-08 15:00:00,332.99,333.23,332.45,332.53,14945.0,332.7525,332.9923,332.2129,332.2928,14945.0
2024-11-08 15:05:00,332.49,332.68,332.27,332.32,6339.0,332.2528,332.4427,332.033,332.0829,6339.0
2024-11-08 15:10:00,332.42,332.76,332.25,332.46,8587.0,332.1829,332.5226,332.013,332.2228,8587.0
2024-11-08 15:15:00,332.42,332.81,332.38,332.58,5631.0,332.1829,332.5726,332.1429,332.3428,5631.0
2024-11-08 15:20:00,332.4,332.51,331.85,332.19,18946.0,332.1629,332.2728,331.6133,331.953,18946.0
2024-11-08 15:25:00,332.06,332.25,331.77,331.78,8258.0,331.8231,332.013,331.5333,331.5433,8258.0
2024-11-08 15:30:00,331.87,332.13,331.25,331.25,12221.0,331.6333,331.8931,331.0137,331.0137,12221.0
2024-11-08 15:35:00,331.22,331.7,330.89,331.57,10900.0,330.9837,331.4634,330.654,331.3335,10900.0
2024-11-08 15:40:00,331.59,331.59,330.99,331.15,15819.0,331.3535,331.3535,330.7539,330.9138,15819.0
2024-11-08 15:45:00,331.15,331.61,331.15,331.27,7149.0,330.9138,331.3735,330.9138,331.0337,7149.0
2024-11-08 15:50:00,331.29,331.43,331.16,331.26,10692.0,331.0537,331.1936,330.9238,331.0237,10692.0
2024-11-08 15:55:00,331.25,331.79,330.95,330.99,70979.0,331.0137,331.5533,330.7139,330.7539,70979.0
2024-11-11 09:30:00,335.0,335.0,332.5,332.5,21689.0,334.761,334.761,332.2628,332.2628,21689.0
2024-11-11 09:35:00,332.35,332.75,330.86,331.91,8433.0,332.1129,332.5126,330.624,331.6732,8433.0
2024-11-11 09:40:00,331.91,332.71,331.91,332.13,3649.0,331.6732,332.4727,331.6732,331.8931,3649.0
2024-11-11 09:45:00,332.13,333.2,331.41,332.98,8517.0,331.8931,332.9623,331.1736,332.7425,8517.0
2024-11-11 09:50:00,333.45,334.18,332.44,333.48,6546.0,333.2121,333.9416,332.2029,333.2421,6546.0
2024-11-11 09:55:00,333.68,333.85,332.97,333.21,4725.0,333.442,333.6119,332.7325,332.9723,4725.0
2024-11-11 10:00:00,333.2,334.05,332.87,333.54,11959.0,332.9623,333.8117,332.6326,333.3021,11959.0
2024-11-11 10:05:00,333.5,333.88,332.42,332.42,9597.0,333.2621,333.6418,332.1829,332.1829,9597.0
2024-11-11 10:10:00,332.42,332.79,331.06,331.35,19224.0,332.1829,332.5526,330.8238,331.1136,19224.0
2024-11-11 10:15:00,331.35,332.4,331.35,332.02,16721.0,331.1136,332.1629,331.1136,331.7832,16721.0
2024-11-11 10:20:00,332.29,332.8,332.01,332.36,7861.0,332.053,332.5626,331.7732,332.1229,7861.0
2024-11-11 10:25:00,332.36,332.76,332.11,332.42,2846.0,332.1229,332.5226,331.8731,332.1829,2846.0
2024-11-11 10:30:00,332.42,332.42,331.7,331.86,3879.0,332.1829,332.1829,331.4634,331.6233,3879.0
2024-11-11 10:35:00,331.65,332.56,331.53,332.0,7223.0,331.4134,332.3228,331.2935,331.7632,7223.0
2024-11-11 10:40:00,332.0,332.34,330.09,330.26,8921.0,331.7632,332.1029,329.8545,330.0244,8921.0
2024-11-11 10:45:00,330.14,330.2,329.66,329.81,6589.0,329.9045,329.9645,329.4248,329.5747,6589.0
2024-11-11 10:50:00,329.74,329.88,328.71,328.91,5890.0,329.5048,329.6447,328.4755,328.6754,5890.0
2024-11-11 10:55:00,328.8,329.31,328.8,329.27,9512.0,328.5655,329.0751,328.5655,329.0351,9512.0
2024-11-11 11:00:00,329.49,330.15,329.49,330.06,4842.0,329.255,329.9145,329.255,329.8246,4842.0
2024-11-11 11:05:00,330.08,330.31,329.52,329.53,14010.0,329.8445,330.0744,329.2849,329.2949,14010.0
2024-11-11 11:10:00,329.56,329.56,329.0,329.25,6276.0,329.3249,329.3249,328.7653,329.0151,6276.0
2024-11-11 11:15:00,329.37,329.85,329.26,329.36,6331.0,329.135,329.6147,329.0251,329.1251,6331.0
2024-11-11 11:20:00,329.55,329.55,328.54,328.57,5148.0,329.3149,329.3149,328.3056,328.3356,5148.0
2024-11-11 11:25:00,328.52,328.52,328.05,328.06,2210.0,328.2857,328.2857,327.816,327.826,2210.0
2024-11-11 11:30:00,328.0,329.28,327.69,329.28,6220.0,327.766,329.0451,327.4562,329.0451,6220.0
2024-11-11 11:35:00,329.3,329.35,329.04,329.16,870.0,329.0651,329.1151,328.8053,328.9252,870.0
2024-11-11 11:40:00,329.17,329.43,329.03,329.18,2054.0,328.9352,329.195,328.7953,328.9452,2054.0
2024-11-11 11:45:00,329.16,329.16,328.49,329.02,2489.0,328.9252,328.9252,328.2557,328.7853,2489.0
2024-11-11 11:50:00,329.18,329.19,329.18,329.18,160.0,328.9452,328.9552,328.9452,328.9452,160.0
2024-11-11 11:55:00,329.09,329.29,328.92,329.04,1508.0,328.8552,329.0551,328.6854,328.8053,1508.0
2024-11-11 12:00:00,328.87,329.0,328.75,328.78,1808.0,328.6354,328.7653,328.5155,328.5455,1808.0
2024-11-11 12:05:00,328.87,328.96,328.52,328.73,1808.0,328.6354,328.7253,328.2857,328.4955,1808.0
2024-11-11 12:10:00,328.98,329.29,328.85,329.17,3005.0,328.7453,329.0551,328.6154,328.9352,3005.0
2024-11-11 12:15:00,329.29,329.29,328.97,328.97,400.0,329.0551,329.0551,328.7353,328.7353,400.0
2024-11-11 12:20:00,329.16,329.67,328.97,329.47,7313.0,328.9252,329.4348,328.7353,329.235,7313.0
2024-11-11 12:25:00,329.63,329.85,329.54,329.71,1638.0,329.3949,329.6147,329.3049,329.4748,1638.0
2024-11-11 12:30:00,329.62,330.3,329.23,330.16,9472.0,329.3849,330.0644,328.9951,329.9245,9472.0
2024-11-11 12:35:00,329.89,330.39,329.76,329.76,2107.0,329.6547,330.1543,329.5248,329.5248,2107.0
2024-11-11 12:40:00,329.76,329.94,329.65,329.84,1350.0,329.5248,329.7046,329.4148,329.6047,1350.0
2024-11-11 12:45:00,329.85,329.85,329.47,329.81,2840.0,329.6147,329.6147,329.235,329.5747,2840.0
2024-11-11 12:50:00,329.77,329.86,329.14,329.14,2539.0,329.5348,329.6247,328.9052,328.9052,2539.0
2024-11-11 12:55:00,329.22,329.44,329.22,329.44,661.0,328.9852,329.205,328.9852,329.205,661.0
2024-11-11 13:00:00,328.92,328.92,327.98,328.15,2430.0,328.6854,328.6854,327.746,327.9159,2430.0
2024-11-11 13:05:00,328.22,328.22,327.81,328.16,3803.0,327.9859,327.9859,327.5762,327.9259,3803.0
2024-11-11 13:10:00,327.76,327.82,327.11,327.82,2565.0,327.5262,327.5862,326.8767,327.5862,2565.0
2024-11-11 13:15:00,327.88,328.02,327.56,327.79,1900.0,327.6461,327.786,327.3263,327.5562,1900.0
2024-11-11 13:20:00,327.81,327.81,327.29,327.29,600.0,327.5762,327.5762,327.0565,327.0565,600.0
2024-11-11 13:25:00,327.46,328.14,327.46,328.11,3032.0,327.2264,327.9059,327.2264,327.8759,3032.0
2024-11-11 13:30:00,327.97,327.97,327.84,327.84,301.0,327.736,327.736,327.6061,327.6061,301.0
2024-11-11 13:35:00,327.88,327.94,327.55,327.9,1600.0,327.6461,327.7061,327.3163,327.6661,1600.0
2024-11-11 13:40:00,327.8,328.74,327.79,328.33,17758.0,327.5662,328.5055,327.5562,328.0958,17758.0
2024-11-11 13:45:00,328.35,328.43,328.23,328.37,1531.0,328.1158,328.1957,327.9959,328.1358,1531.0
2024-11-11 13:50:00,328.58,329.43,328.41,329.35,3994.0,328.3456,329.195,328.1757,329.1151,3994.0
2024-11-11 13:55:00,329.35,329.42,328.99,329.12,1353.0,329.1151,329.185,328.7553,328.8852,1353.0
2024-11-11 14:00:00,329.11,329.11,328.64,328.81,6134.0,328.8752,328.8752,328.4056,328.5754,6134.0
2024-11-11 14:05:00,328.81,329.2,328.8,329.17,1935.0,328.5754,328.9652,328.5655,328.9352,1935.0
2024-11-11 14:10:00,329.18,329.21,328.88,329.0,6937.0,328.9452,328.9752,328.6454,328.7653,6937.0
2024-11-11 14:15:00,329.0,329.52,329.0,329.5,4231.0,328.7653,329.2849,328.7653,329.265,4231.0
2024-11-11 14:20:00,329.5,329.9,329.49,329.9,1900.0,329.265,329.6647,329.255,329.6647,1900.0
2024-11-11 14:25:00,330.0,330.1,329.88,330.09,5671.0,329.7646,329.8645,329.6447,329.8545,5671.0
2024-11-11 14:30:00,329.88,329.89,329.44,329.74,2836.0,329.6447,329.6547,329.205,329.5048,2836.0
2024-11-11 14:35:00,330.03,330.16,329.88,329.91,2855.0,329.7946,329.9245,329.6447,329.6747,2855.0
2024-11-11 14:40:00,329.91,329.91,329.88,329.88,508.0,329.6747,329.6747,329.6447,329.6447,508.0
2024-11-11 14:45:00,329.87,329.88,329.6,329.7,2200.0,329.6347,329.6447,329.3649,329.4648,2200.0
2024-11-11 14:50:00,329.68,329.87,329.65,329.8,1608.0,329.4448,329.6347,329.4148,329.5647,1608.0
2024-11-11 14:55:00,329.75,329.95,329.61,329.79,2720.0,329.5148,329.7146,329.3749,329.5547,2720.0
2024-11-11 15:00:00,329.79,329.79,329.21,329.21,1705.0,329.5547,329.5547,328.9752,328.9752,1705.0
2024-11-11 15:05:00,329.25,329.44,329.18,329.43,4903.0,329.0151,329.205,328.9452,329.195,4903.0
2024-11-11 15:10:00,329.49,329.49,329.07,329.13,2997.0,329.255,329.255,328.8353,328.8952,2997.0
2024-11-11 15:15:00,329.14,329.14,328.72,328.86,12278.0,328.9052,328.9052,328.4855,328.6254,12278.0
2024-11-11 15:20:00,328.86,328.99,328.49,328.85,23620.0,328.6254,328.7553,328.2557,328.6154,23620.0
2024-11-11 15:25:00,328.6,328.96,328.6,328.78,4581.0,328.3656,328.7253,328.3656,328.5455,4581.0
2024-11-11 15:30:00,328.66,328.66,328.44,328.49,1529.0,328.4256,328.4256,328.2057,328.2557,1529.0
2024-11-11 15:35:00,328.5,328.55,328.15,328.35,6206.0,328.2657,328.3156,327.9159,328.1158,6206.0
2024-11-11 15:40:00,328.49,328.66,328.07,328.6,5554.0,328.2557,328.4256,327.836,328.3656,5554.0
2024-11-11 15:45:00,328.59,328.61,328.07,328.07,10808.0,328.3556,328.3756,327.836,327.836,10808.0
2024-11-11 15:50:00,328.07,328.24,327.47,327.97,10071.0,327.836,328.0059,327.2364,327.736,10071.0
2024-11-11 15:55:00,327.97,329.91,327.95,329.69,48789.0,327.736,329.6747,327.7161,329.4548,48789.0
2024-11-12 09:30:00,329.15,331.33,329.15,329.56,8241.0,328.9152,331.0937,328.9152,329.3249,8241.0
2024-11-12 09:35:00,329.14,329.93,328.82,328.82,1253.0,328.9052,329.6946,328.5854,328.5854,1253.0
2024-11-12 09:40:00,329.11,329.72,329.1,329.37,3501.0,328.8752,329.4848,328.8652,329.135,3501.0
2024-11-12 09:45:00,329.31,329.48,329.13,329.48,1916.0,329.0751,329.245,328.8952,329.245,1916.0
2024-11-12 09:50:00,329.35,329.7,328.9,329.31,1008.0,329.1151,329.4648,328.6654,329.0751,1008.0
2024-11-12 09:55:00,329.33,329.33,328.59,328.6,1000.0,329.0951,329.0951,328.3556,328.3656,1000.0
2024-11-12 10:00:00,328.72,328.72,327.36,327.57,1350.0,328.4855,328.4855,327.1265,327.3363,1350.0
2024-11-12 10:05:00,327.95,328.26,327.43,328.26,2485.0,327.7161,328.0258,327.1964,328.0258,2485.0
2024-11-12 10:10:00,328.36,328.52,327.31,327.86,4290.0,328.1258,328.2857,327.0765,327.6261,4290.0
2024-11-12 10:15:00,327.62,327.62,326.92,326.92,1209.0,327.3863,327.3863,326.6868,326.6868,1209.0
2024-11-12 10:20:00,326.84,326.85,326.1,326.11,1677.0,326.6069,326.6168,325.8674,325.8774,1677.0
2024-11-12 10:25:00,326.42,326.98,326.09,326.09,3300.0,326.1872,326.7468,325.8574,325.8574,3300.0
2024-11-12 10:30:00,326.0,326.03,325.83,326.0,700.0,325.7675,325.7974,325.5976,325.7675,700.0
2024-11-12 10:35:00,326.08,326.08,325.07,325.07,7487.0,325.8474,325.8474,324.8381,324.8381,7487.0
2024-11-12 10:40:00,324.76,325.34,324.52,324.52,5712.0,324.5283,325.1079,324.2885,324.2885,5712.0
2024-11-12 10:45:00,324.69,324.96,324.35,324.96,6332.0,324.4584,324.7282,324.1186,324.7282,6332.0
2024-11-12 10:50:00,325.03,325.69,324.84,325.53,3668.0,324.7981,325.4577,324.6083,325.2978,3668.0
2024-11-12 10:55:00,325.61,325.61,325.28,325.36,718.0,325.3777,325.3777,325.048,325.1279,718.0
2024-11-12 11:00:00,325.32,325.36,324.77,324.88,7010.0,325.0879,325.1279,324.5383,324.6483,7010.0
2024-11-12 11:05:00,324.87,325.08,324.74,324.74,4541.0,324.6383,324.8481,324.5084,324.5084,4541.0
2024-11-12 11:10:00,324.69,324.72,324.32,324.42,3191.0,324.4584,324.4884,324.0887,324.1886,3191.0
2024-11-12 11:15:00,324.39,325.07,324.34,324.63,4277.0,324.1586,324.8381,324.1086,324.3984,4277.0
2024-11-12 11:20:00,325.32,325.32,324.6,324.96,1400.0,325.0879,325.0879,324.3685,324.7282,1400.0
2024-11-12 11:25:00,324.89,325.29,324.63,324.87,4505.0,324.6582,325.058,324.3984,324.6383,4505.0
2024-11-12 11:30:00,324.86,325.69,324.86,325.69,2720.0,324.6283,325.4577,324.6283,325.4577,2720.0
2024-11-12 11:35:00,325.47,325.68,324.92,324.92,1900.0,325.2378,325.4477,324.6882,324.6882,1900.0
2024-11-12 11:40:00,325.11,325.11,324.03,324.18,2910.0,324.8781,324.8781,323.7989,323.9488,2910.0
2024-11-12 11:45:00,324.26,324.3,323.69,323.75,3221.0,324.0287,324.0687,323.4591,323.5191,3221.0
2024-11-12 11:50:00,323.62,324.21,323.62,324.17,3802.0,323.3892,323.9787,323.3892,323.9388,3802.0
2024-11-12 11:55:00,324.17,324.17,322.84,322.85,1885.0,323.9388,323.9388,322.6097,322.6197,1885.0
2024-11-12 12:00:00,322.89,323.48,322.65,323.48,6118.0,322.6597,323.2493,322.4198,323.2493,6118.0
2024-11-12 12:05:00,323.29,324.19,323.29,324.18,996.0,323.0594,323.9587,323.0594,323.9488,996.0
2024-11-12 12:10:00,324.06,324.27,323.84,324.18,1905.0,323.8288,324.0387,323.609,323.9488,1905.0
2024-11-12 12:15:00,324.19,324.4,324.11,324.4,6012.0,323.9587,324.1686,323.8788,324.1686,6012.0
2024-11-12 12:20:00,324.22,324.67,324.06,324.64,4111.0,323.9887,324.4384,323.8288,324.4084,4111.0
2024-11-12 12:25:00,324.87,325.22,324.87,324.88,1662.0,324.6383,324.988,324.6383,324.6483,1662.0
2024-11-12 12:30:00,324.52,324.68,324.15,324.52,2341.0,324.2885,324.4484,323.9188,324.2885,2341.0
2024-11-12 12:35:00,324.35,324.47,324.07,324.07,1123.0,324.1186,324.2385,323.8388,323.8388,1123.0
2024-11-12 12:40:00,324.07,324.51,323.99,324.38,7510.0,323.8388,324.2785,323.7589,324.1486,7510.0
2024-11-12 12:45:00,324.05,324.46,324.05,324.26,2600.0,323.8188,324.2286,323.8188,324.0287,2600.0
2024-11-12 12:50:00,324.26,324.81,324.26,324.57,3654.0,324.0287,324.5783,324.0287,324.3385,3654.0
2024-11-12 12:55:00,324.57,324.85,324.02,324.78,10202.0,324.3385,324.6183,323.7889,324.5483,10202.0
2024-11-12 13:00:00,324.23,324.86,324.23,324.59,2600.0,323.9987,324.6283,323.9987,324.3585,2600.0
2024-11-12 13:05:00,324.63,324.78,324.31,324.31,1917.0,324.3984,324.5483,324.0787,324.0787,1917.0
2024-11-12 13:10:00,324.44,324.78,324.44,324.78,2382.0,324.2086,324.5483,324.2086,324.5483,2382.0
2024-11-12 13:15:00,324.7,325.03,324.65,325.0,9157.0,324.4684,324.7981,324.4184,324.7682,9157.0
2024-11-12 13:20:00,325.13,326.0,325.1,325.68,4062.0,324.8981,325.7675,324.8681,325.4477,4062.0
2024-11-12 13:25:00,325.85,326.33,325.72,326.32,5877.0,325.6176,326.0972,325.4877,326.0872,5877.0
2024-11-12 13:30:00,326.1,326.69,326.1,326.42,2657.0,325.8674,326.457,325.8674,326.1872,2657.0
2024-11-12 13:35:00,326.43,327.17,326.43,327.13,2299.0,326.1971,326.9366,326.1971,326.8966,2299.0
2024-11-12 13:40:00,327.06,327.32,327.06,327.31,700.0,326.8267,327.0865,326.8267,327.0765,700.0
2024-11-12 13:45:00,327.3,327.48,327.3,327.48,773.0,327.0665,327.2464,327.0665,327.2464,773.0
2024-11-12 13:50:00,327.3,327.43,327.28,327.35,1339.0,327.0665,327.1964,327.0465,327.1165,1339.0
2024-11-12 13:55:00,327.42,327.7,327.13,327.18,4345.0,327.1864,327.4662,326.8966,326.9466,4345.0
2024-11-12 14:00:00,327.12,327.12,326.79,326.89,915.0,326.8867,326.8867,326.5569,326.6568,915.0
2024-11-12 14:05:00,326.91,327.19,326.72,326.95,1039.0,326.6768,326.9566,326.4869,326.7168,1039.0
2024-11-12 14:10:00,326.96,326.96,326.6,326.67,2868.0,326.7268,326.7268,326.367,326.437,2868.0
2024-11-12 14:15:00,326.68,327.28,326.68,327.26,2263.0,326.447,327.0465,326.447,327.0266,2263.0
2024-11-12 14:20:00,327.19,327.67,327.02,327.67,2357.0,326.9566,327.4363,326.7867,327.4363,2357.0
2024-11-12 14:25:00,327.47,327.64,327.26,327.46,942.0,327.2364,327.4063,327.0266,327.2264,942.0
2024-11-12 14:30:00,327.37,327.38,327.07,327.38,3622.0,327.1365,327.1465,326.8367,327.1465,3622.0
2024-11-12 14:35:00,327.37,327.58,327.14,327.46,4049.0,327.1365,327.3463,326.9066,327.2264,4049.0
2024-11-12 14:40:00,327.41,328.01,327.26,327.71,1566.0,327.1764,327.776,327.0266,327.4762,1566.0
2024-11-12 14:45:00,327.44,327.68,327.44,327.59,500.0,327.2064,327.4463,327.2064,327.3563,500.0
2024-11-12 14:50:00,327.59,327.7,327.33,327.39,1339.0,327.3563,327.4662,327.0965,327.1565,1339.0
2024-11-12 14:55:00,327.26,327.49,327.26,327.29,1254.0,327.0266,327.2564,327.0266,327.0565,1254.0
2024-11-12 15:00:00,327.28,327.34,327.2,327.3,1120.0,327.0465,327.1065,326.9666,327.0665,1120.0
2024-11-12 15:05:00,327.51,327.52,327.23,327.44,1285.0,327.2764,327.2864,326.9966,327.2064,1285.0
2024-11-12 15:10:00,327.42,327.45,327.42,327.44,370.0,327.1864,327.2164,327.1864,327.2064,370.0
2024-11-12 15:15:00,327.44,327.45,326.97,327.28,2625.0,327.2064,327.2164,326.7368,327.0465,2625.0
2024-11-12 15:20:00,327.44,327.64,327.27,327.47,1425.0,327.2064,327.4063,327.0365,327.2364,1425.0
2024-11-12 15:25:00,327.48,327.66,327.14,327.35,1025.0,327.2464,327.4263,326.9066,327.1165,1025.0
2024-11-12 15:30:00,327.23,327.3,326.86,326.87,2906.0,326.9966,327.0665,326.6268,326.6368,2906.0
2024-11-12 15:35:00,326.88,327.32,326.8,327.25,5782.0,326.6468,327.0865,326.5669,327.0166,5782.0
2024-11-12 15:40:00,327.25,327.62,326.86,326.94,3945.0,327.0166,327.3863,326.6268,326.7068,3945.0
2024-11-12 15:45:00,326.94,327.12,326.86,326.99,3581.0,326.7068,326.8867,326.6268,326.7567,3581.0
2024-11-12 15:50:00,327.05,327.13,326.89,326.97,9636.0,326.8167,326.8966,326.6568,326.7368,9636.0
2024-11-12 15:55:00,326.97,327.57,326.78,327.47,27800.0,326.7368,327.3363,326.5469,327.2364,27800.0
2024-11-13 09:30:00,329.03,329.86,328.05,329.15,23587.0,328.7953,329.6247,327.816,328.9152,23587.0
2024-11-13 09:35:00,329.7,329.95,328.75,329.7,6831.0,329.4648,329.7146,328.5155,329.4648,6831.0
2024-11-13 09:40:00,329.3,331.92,328.82,331.92,5652.0,329.0651,331.6832,328.5854,331.6832,5652.0
2024-11-13 09:45:00,331.56,332.95,331.09,331.98,24230.0,331.3235,332.7125,330.8538,331.7432,24230.0
2024-11-13 09:50:00,331.89,332.45,331.24,332.44,1950.0,331.6533,332.2129,331.0037,332.2029,1950.0
2024-11-13 09:55:00,331.91,333.67,331.72,333.59,5447.0,331.6732,333.432,331.4834,333.352,5447.0
2024-11-13 10:00:00,332.9,332.9,331.46,331.72,7770.0,332.6625,332.6625,331.2236,331.4834,7770.0
2024-11-13 10:05:00,331.24,331.32,330.15,330.63,2944.0,331.0037,331.0837,329.9145,330.3941,2944.0
2024-11-13 10:10:00,331.26,332.33,331.18,332.32,3400.0,331.0237,332.0929,330.9438,332.0829,3400.0
2024-11-13 10:15:00,332.35,332.74,332.07,332.07,2578.0,332.1129,332.5026,331.8331,331.8331,2578.0
2024-11-13 10:20:00,332.06,332.36,331.23,331.23,2847.0,331.8231,332.1229,330.9937,330.9937,2847.0
2024-11-13 10:25:00,331.6,331.6,331.44,331.6,900.0,331.3635,331.3635,331.2036,331.3635,900.0
2024-11-13 10:30:00,331.6,331.95,331.21,331.31,3526.0,331.3635,331.7132,330.9737,331.0737,3526.0
2024-11-13 10:35:00,331.12,331.96,331.01,331.92,3185.0,330.8838,331.7232,330.7739,331.6832,3185.0
2024-11-13 10:40:00,331.94,331.94,331.42,331.61,2792.0,331.7032,331.7032,331.1836,331.3735,2792.0
2024-11-13 10:45:00,332.39,332.42,331.9,332.15,3581.0,332.1529,332.1829,331.6632,331.9131,3581.0
2024-11-13 10:50:00,332.07,332.3,331.76,332.3,2093.0,331.8331,332.063,331.5233,332.063,2093.0
2024-11-13 10:55:00,332.02,332.68,332.01,332.07,5976.0,331.7832,332.4427,331.7732,331.8331,5976.0
2024-11-13 11:00:00,332.09,332.28,331.93,331.97,2578.0,331.8531,332.043,331.6932,331.7332,2578.0
2024-11-13 11:05:00,332.09,332.32,331.8,332.32,2682.0,331.8531,332.0829,331.5633,332.0829,2682.0
2024-11-13 11:10:00,331.76,332.45,331.75,332.45,4589.0,331.5233,332.2129,331.5134,332.2129,4589.0
2024-11-13 11:15:00,332.45,332.57,332.18,332.45,1110.0,332.2129,332.3328,331.943,332.2129,1110.0
2024-11-13 11:20:00,332.32,332.32,331.83,331.95,5175.0,332.0829,332.0829,331.5933,331.7132,5175.0
2024-11-13 11:25:00,331.96,332.59,331.83,332.55,4179.0,331.7232,332.3528,331.5933,332.3128,4179.0
2024-11-13 11:30:00,332.54,333.07,332.54,332.63,1594.0,332.3028,332.8324,332.3028,332.3927,1594.0
2024-11-13 11:35:00,332.62,332.66,332.35,332.41,4432.0,332.3827,332.4227,332.1129,332.1729,4432.0
2024-11-13 11:40:00,332.45,332.69,332.25,332.45,5325.0,332.2129,332.4527,332.013,332.2129,5325.0
2024-11-13 11:45:00,332.41,332.79,332.4,332.75,2845.0,332.1729,332.5526,332.1629,332.5126,2845.0
2024-11-13 11:50:00,332.53,333.1,332.53,333.1,1450.0,332.2928,332.8624,332.2928,332.8624,1450.0
2024-11-13 11:55:00,332.98,332.99,332.57,332.72,2045.0,332.7425,332.7525,332.3328,332.4827,2045.0
2024-11-13 12:00:00,332.89,332.97,332.72,332.82,1430.0,332.6525,332.7325,332.4827,332.5826,1430.0
2024-11-13 12:05:00,332.72,333.52,332.72,333.49,2958.0,332.4827,333.2821,332.4827,333.2521,2958.0
2024-11-13 12:10:00,333.47,333.81,333.34,333.57,2771.0,333.2321,333.5719,333.1022,333.3321,2771.0
2024-11-13 12:15:00,333.37,333.47,333.23,333.46,1572.0,333.1322,333.2321,332.9923,333.2221,1572.0
2024-11-13 12:20:00,333.46,333.68,332.54,332.54,6802.0,333.2221,333.442,332.3028,332.3028,6802.0
2024-11-13 12:25:00,332.77,332.78,332.43,332.43,2529.0,332.5326,332.5426,332.1929,332.1929,2529.0
2024-11-13 12:30:00,332.34,332.61,332.1,332.41,2166.0,332.1029,332.3727,331.8631,332.1729,2166.0
2024-11-13 12:35:00,332.82,332.82,332.49,332.64,1700.0,332.5826,332.5826,332.2528,332.4027,1700.0
2024-11-13 12:40:00,332.71,332.99,332.51,332.99,2607.0,332.4727,332.7525,332.2728,332.7525,2607.0
2024-11-13 12:45:00,333.06,333.42,332.96,333.42,2300.0,332.8224,333.1822,332.7225,333.1822,2300.0
2024-11-13 12:50:00,333.43,333.68,332.95,333.11,4193.0,333.1922,333.442,332.7125,332.8724,4193.0
2024-11-13 12:55:00,333.12,333.25,332.93,333.13,3394.0,332.8824,333.0123,332.6925,332.8924,3394.0
2024-11-13 13:00:00,333.12,333.19,333.02,333.03,1920.0,332.8824,332.9523,332.7824,332.7924,1920.0
2024-11-13 13:05:00,332.84,332.89,332.65,332.65,2978.0,332.6026,332.6525,332.4127,332.4127,2978.0
2024-11-13 13:10:00,332.64,332.7,332.49,332.56,2450.0,332.4027,332.4627,332.2528,332.3228,2450.0
2024-11-13 13:15:00,332.43,332.43,332.02,332.02,2065.0,332.1929,332.1929,331.7832,331.7832,2065.0
2024-11-13 13:20:00,331.82,331.85,331.52,331.67,3455.0,331.5833,331.6133,331.2835,331.4334,3455.0
2024-11-13 13:25:00,331.62,331.69,331.44,331.47,1300.0,331.3834,331.4534,331.2036,331.2336,1300.0
2024-11-13 13:30:00,331.58,331.58,331.29,331.31,2594.0,331.3435,331.3435,331.0537,331.0737,2594.0
2024-11-13 13:35:00,331.1,331.1,331.1,331.1,100.0,330.8638,330.8638,330.8638,330.8638,100.0
2024-11-13 13:40:00,330.86,331.1,330.86,331.08,2710.0,330.624,330.8638,330.624,330.8438,2710.0
2024-11-13 13:45:00,331.0,331.06,330.93,331.03,1885.0,330.7639,330.8238,330.6939,330.7939,1885.0
2024-11-13 13:50:00,331.05,331.05,330.49,330.55,5845.0,330.8139,330.8139,330.2542,330.3142,5845.0
2024-11-13 13:55:00,330.47,330.61,330.35,330.44,8390.0,330.2343,330.3742,330.1143,330.2043,8390.0
2024-11-13 14:00:00,330.55,330.63,330.0,330.0,5867.0,330.3142,330.3941,329.7646,329.7646,5867.0
2024-11-13 14:05:00,330.0,330.16,329.87,329.89,3448.0,329.7646,329.9245,329.6347,329.6547,3448.0
2024-11-13 14:10:00,330.05,330.07,329.85,329.92,3393.0,329.8146,329.8345,329.6147,329.6847,3393.0
2024-11-13 14:15:00,329.92,330.03,329.25,329.36,2000.0,329.6847,329.7946,329.0151,329.1251,2000.0
2024-11-13 14:20:00,329.36,329.7,329.01,329.39,3538.0,329.1251,329.4648,328.7753,329.155,3538.0
2024-11-13 14:25:00,329.37,329.41,328.78,328.78,6136.0,329.135,329.175,328.5455,328.5455,6136.0
2024-11-13 14:30:00,328.82,328.94,328.68,328.79,5321.0,328.5854,328.7054,328.4455,328.5555,5321.0
2024-11-13 14:35:00,328.6,328.62,327.84,327.85,2130.0,328.3656,328.3856,327.6061,327.6161,2130.0
2024-11-13 14:40:00,327.82,327.82,327.16,327.33,2338.0,327.5862,327.5862,326.9266,327.0965,2338.0
2024-11-13 14:45:00,327.47,327.48,327.15,327.31,2700.0,327.2364,327.2464,326.9166,327.0765,2700.0
2024-11-13 14:50:00,327.25,327.39,325.71,326.86,47560.0,327.0166,327.1565,325.4777,326.6268,47560.0
2024-11-13 14:55:00,327.0,327.01,326.64,326.76,4387.0,326.7667,326.7767,326.407,326.5269,4387.0
2024-11-13 15:00:00,326.64,326.74,326.02,326.02,2511.0,326.407,326.5069,325.7874,325.7874,2511.0
2024-11-13 15:05:00,326.3,326.62,325.11,326.62,47313.0,326.0672,326.387,324.8781,326.387,47313.0
2024-11-13 15:10:00,326.61,327.12,326.55,326.56,3125.0,326.377,326.8867,326.3171,326.3271,3125.0
2024-11-13 15:15:00,326.75,326.98,326.66,326.86,3085.0,326.5169,326.7468,326.427,326.6268,3085.0
2024-11-13 15:20:00,326.94,327.79,326.86,327.29,7219.0,326.7068,327.5562,326.6268,327.0565,7219.0
2024-11-13 15:25:00,327.31,327.31,327.09,327.21,2400.0,327.0765,327.0765,326.8567,326.9766,2400.0
2024-11-13 15:30:00,327.19,327.27,326.91,327.07,8368.0,326.9566,327.0365,326.6768,326.8367,8368.0
2024-11-13 15:35:00,327.13,327.74,327.13,327.69,4828.0,326.8966,327.5062,326.8966,327.4562,4828.0
2024-11-13 15:40:00,327.75,327.9,327.3,327.4,8475.0,327.5162,327.6661,327.0665,327.1665,8475.0
2024-11-13 15:45:00,327.41,327.41,326.95,327.06,4670.0,327.1764,327.1764,326.7168,326.8267,4670.0
2024-11-13 15:50:00,326.95,327.34,325.93,326.78,28827.0,326.7168,327.1065,325.6975,326.5469,28827.0
2024-11-13 15:55:00,326.56,327.31,326.55,327.08,64635.0,326.3271,327.0765,326.3171,326.8467,64635.0
2024-11-14 09:30:00,327.08,327.08,325.8,326.3,15597.0,326.8467,326.8467,325.5676,326.0672,15597.0
2024-11-14 09:35:00,325.97,325.97,323.83,323.97,1471.0,325.7375,325.7375,323.599,323.7389,1471.0
2024-11-14 09:40:00,323.88,324.73,323.88,324.73,500.0,323.649,324.4984,323.649,324.4984,500.0
2024-11-14 09:45:00,324.77,326.14,324.76,325.34,4001.0,324.5383,325.9074,324.5283,325.1079,4001.0
2024-11-14 09:50:00,325.34,327.24,325.33,327.24,7156.0,325.1079,327.0066,325.0979,327.0066,7156.0
2024-11-14 09:55:00,327.25,328.38,327.09,327.28,17506.0,327.0166,328.1458,326.8567,327.0465,17506.0
2024-11-14 10:00:00,327.15,327.15,326.62,326.76,1027.0,326.9166,326.9166,326.387,326.5269,1027.0
2024-11-14 10:05:00,326.32,326.32,326.3,326.3,403.0,326.0872,326.0872,326.0672,326.0672,403.0
2024-11-14 10:10:00,326.08,326.71,325.84,326.4,1700.0,325.8474,326.4769,325.6076,326.1672,1700.0
2024-11-14 10:15:00,326.4,326.46,325.32,325.32,1267.0,326.1672,326.2271,325.0879,325.0879,1267.0
2024-11-14 10:20:00,325.3,325.3,325.29,325.3,200.0,325.068,325.068,325.058,325.068,200.0
2024-11-14 10:25:00,325.39,326.45,325.39,326.43,3851.0,325.1579,326.2171,325.1579,326.1971,3851.0
2024-11-14 10:30:00,326.37,326.37,326.36,326.36,400.0,326.1372,326.1372,326.1272,326.1272,400.0
2024-11-14 10:35:00,326.44,326.88,326.44,326.82,2673.0,326.2071,326.6468,326.2071,326.5869,2673.0
2024-11-14 10:40:00,326.55,327.03,326.24,326.24,7373.0,326.3171,326.7967,326.0073,326.0073,7373.0
2024-11-14 10:45:00,326.25,326.26,325.74,325.74,1511.0,326.0173,326.0273,325.5076,325.5076,1511.0
2024-11-14 10:50:00,325.61,325.7,325.45,325.66,1000.0,325.3777,325.4677,325.2178,325.4277,1000.0
2024-11-14 10:55:00,325.57,325.81,325.45,325.46,2684.0,325.3378,325.5776,325.2178,325.2278,2684.0
2024-11-14 11:00:00,325.69,325.84,325.27,325.31,2085.0,325.4577,325.6076,325.038,325.0779,2085.0
2024-11-14 11:05:00,325.67,325.67,325.22,325.56,3474.0,325.4377,325.4377,324.988,325.3278,3474.0
2024-11-14 11:10:00,325.56,327.0,325.56,326.75,16826.0,325.3278,326.7667,325.3278,326.5169,16826.0
2024-11-14 11:15:00,326.72,326.82,326.61,326.61,920.0,326.4869,326.5869,326.377,326.377,920.0
2024-11-14 11:20:00,326.76,327.01,326.56,326.78,886.0,326.5269,326.7767,326.3271,326.5469,886.0
2024-11-14 11:25:00,327.02,327.17,326.22,326.22,1791.0,326.7867,326.9366,325.9873,325.9873,1791.0
2024-11-14 11:30:00,325.69,325.69,325.68,325.69,1100.0,325.4577,325.4577,325.4477,325.4577,1100.0
2024-11-14 11:35:00,326.01,326.53,325.62,326.53,1331.0,325.7774,326.2971,325.3877,326.2971,1331.0
2024-11-14 11:40:00,326.45,326.71,326.44,326.44,1501.0,326.2171,326.4769,326.2071,326.2071,1501.0
2024-11-14 11:45:00,326.44,326.73,326.18,326.38,2174.0,326.2071,326.4969,325.9473,326.1472,2174.0
2024-11-14 11:50:00,326.5,327.09,326.5,326.86,2151.0,326.2671,326.8567,326.2671,326.6268,2151.0
2024-11-14 11:55:00,327.17,327.17,326.82,327.16,2946.0,326.9366,326.9366,326.5869,326.9266,2946.0
2024-11-14 12:00:00,327.08,327.32,325.58,325.84,3474.0,326.8467,327.0865,325.3478,325.6076,3474.0
2024-11-14 12:05:00,325.43,325.75,325.39,325.75,793.0,325.1979,325.5176,325.1579,325.5176,793.0
2024-11-14 12:10:00,325.78,325.78,325.74,325.74,400.0,325.5476,325.5476,325.5076,325.5076,400.0
2024-11-14 12:15:00,325.52,325.52,324.83,325.05,3912.0,325.2878,325.2878,324.5983,324.8181,3912.0
2024-11-14 12:20:00,324.66,324.66,324.13,324.55,3772.0,324.4284,324.4284,323.8988,324.3185,3772.0
2024-11-14 12:25:00,324.6,324.8,324.52,324.7,7937.0,324.3685,324.5683,324.2885,324.4684,7937.0
2024-11-14 12:30:00,324.79,325.3,324.76,324.78,6699.0,324.5583,325.068,324.5283,324.5483,6699.0
2024-11-14 12:35:00,325.03,325.18,325.03,325.16,705.0,324.7981,324.948,324.7981,324.9281,705.0
2024-11-14 12:40:00,324.82,324.82,324.61,324.62,618.0,324.5883,324.5883,324.3784,324.3884,618.0
2024-11-14 12:45:00,324.4,324.41,323.48,323.49,3428.0,324.1686,324.1786,323.2493,323.2592,3428.0
2024-11-14 12:50:00,323.42,324.06,323.34,323.92,8839.0,323.1893,323.8288,323.1093,323.6889,8839.0
2024-11-14 12:55:00,323.67,324.21,323.67,324.1,2196.0,323.4391,323.9787,323.4391,323.8688,2196.0
2024-11-14 13:00:00,324.23,324.24,323.61,324.24,1031.0,323.9987,324.0087,323.3792,324.0087,1031.0
2024-11-14 13:05:00,324.12,324.12,323.9,323.9,712.0,323.8888,323.8888,323.669,323.669,712.0
2024-11-14 13:10:00,324.39,324.39,324.39,324.39,100.0,324.1586,324.1586,324.1586,324.1586,100.0
2024-11-14 13:15:00,324.53,324.53,324.52,324.53,173.0,324.2985,324.2985,324.2885,324.2985,173.0
2024-11-14 13:20:00,324.66,324.68,324.48,324.68,300.0,324.4284,324.4484,324.2485,324.4484,300.0
2024-11-14 13:25:00,324.64,324.81,324.43,324.6,1260.0,324.4084,324.5783,324.1986,324.3685,1260.0
2024-11-14 13:30:00,324.71,324.72,324.28,324.43,1220.0,324.4784,324.4884,324.0487,324.1986,1220.0
2024-11-14 13:35:00,324.22,324.22,323.56,323.56,905.0,323.9887,323.9887,323.3292,323.3292,905.0
2024-11-14 13:40:00,323.63,323.64,323.36,323.37,1722.0,323.3991,323.4091,323.1293,323.1393,1722.0
2024-11-14 13:45:00,323.55,323.55,322.97,322.98,706.0,323.3192,323.3192,322.7396,322.7496,706.0
2024-11-14 13:50:00,322.86,323.12,322.86,322.9,1002.0,322.6297,322.8895,322.6297,322.6697,1002.0
2024-11-14 13:55:00,322.99,323.29,322.97,323.29,1343.0,322.7596,323.0594,322.7396,323.0594,1343.0
2024-11-14 14:00:00,323.03,323.72,323.02,323.63,2300.0,322.7996,323.4891,322.7896,323.3991,2300.0
2024-11-14 14:05:00,323.57,323.69,323.51,323.52,787.0,323.3392,323.4591,323.2792,323.2892,787.0
2024-11-14 14:10:00,323.69,323.88,323.6,323.82,2981.0,323.4591,323.649,323.3692,323.589,2981.0
2024-11-14 14:15:00,323.86,324.2,323.76,324.2,1867.0,323.629,323.9687,323.5291,323.9687,1867.0
2024-11-14 14:20:00,323.8,324.26,323.8,323.98,938.0,323.569,324.0287,323.569,323.7489,938.0
2024-11-14 14:25:00,323.98,324.45,323.97,324.1,2309.0,323.7489,324.2186,323.7389,323.8688,2309.0
2024-11-14 14:30:00,324.0,324.04,323.98,324.02,800.0,323.7689,323.8089,323.7489,323.7889,800.0
2024-11-14 14:35:00,324.18,324.91,323.92,324.8,5888.0,323.9488,324.6782,323.6889,324.5683,5888.0
2024-11-14 14:40:00,324.8,325.02,324.68,325.02,4263.0,324.5683,324.7882,324.4484,324.7882,4263.0
2024-11-14 14:45:00,325.04,325.04,324.74,324.75,990.0,324.8081,324.8081,324.5084,324.5183,990.0
2024-11-14 14:50:00,324.89,325.62,324.76,325.48,2195.0,324.6582,325.3877,324.5283,325.2478,2195.0
2024-11-14 14:55:00,325.48,325.7,325.34,325.47,919.0,325.2478,325.4677,325.1079,325.2378,919.0
2024-11-14 15:00:00,325.24,325.3,324.33,324.43,3512.0,325.008,325.068,324.0986,324.1986,3512.0
2024-11-14 15:05:00,324.21,324.21,323.65,324.12,1501.0,323.9787,323.9787,323.4191,323.8888,1501.0
2024-11-14 15:10:00,324.08,324.51,323.82,324.09,960.0,323.8488,324.2785,323.589,323.8588,960.0
2024-11-14 15:15:00,324.46,325.16,324.46,324.76,1333.0,324.2286,324.9281,324.2286,324.5283,1333.0
2024-11-14 15:20:00,324.74,325.17,324.73,325.17,2692.0,324.5084,324.938,324.4984,324.938,2692.0
2024-11-14 15:25:00,324.97,325.43,324.53,325.21,4717.0,324.7382,325.1979,324.2985,324.978,4717.0
2024-11-14 15:30:00,325.21,325.21,324.09,324.09,6112.0,324.978,324.978,323.8588,323.8588,6112.0
2024-11-14 15:35:00,323.94,324.42,323.8,324.03,8341.0,323.7089,324.1886,323.569,323.7989,8341.0
2024-11-14 15:40:00,324.05,324.36,323.9,324.0,7561.0,323.8188,324.1286,323.669,323.7689,7561.0
2024-11-14 15:45:00,323.96,323.99,323.25,323.26,4692.0,323.7289,323.7589,323.0194,323.0294,4692.0
2024-11-14 15:50:00,323.47,323.94,323.19,323.66,9977.0,323.2393,323.7089,322.9595,323.4291,9977.0
2024-11-14 15:55:00,323.69,324.36,323.6,323.87,38420.0,323.4591,324.1286,323.3692,323.639,38420.0
2024-11-15 09:30:00,320.37,323.2,320.0,320.86,39967.0,320.1415,322.9694,319.7717,320.6311,39967.0
2024-11-15 09:35:00,320.88,323.52,320.45,323.52,1166.0,320.6511,323.2892,320.2214,323.2892,1166.0
2024-11-15 09:40:00,322.67,324.03,322.57,324.03,3641.0,322.4398,323.7989,322.3399,323.7989,3641.0
2024-11-15 09:45:00,324.03,324.73,323.44,324.13,3494.0,323.7989,324.4984,323.2093,323.8988,3494.0
2024-11-15 09:50:00,324.21,324.37,323.06,324.25,9947.0,323.9787,324.1386,322.8295,324.0187,9947.0
2024-11-15 09:55:00,324.0,324.87,323.26,323.88,6020.0,323.7689,324.6383,323.0294,323.649,6020.0
2024-11-15 10:00:00,324.16,324.16,323.04,323.28,5779.0,323.9288,323.9288,322.8096,323.0494,5779.0
2024-11-15 10:05:00,323.25,324.79,323.16,324.28,5386.0,323.0194,324.5583,322.9295,324.0487,5386.0
2024-11-15 10:10:00,324.62,324.91,324.39,324.82,2916.0,324.3884,324.6782,324.1586,324.5883,2916.0
2024-11-15 10:15:00,325.06,325.07,323.78,324.09,4991.0,324.8281,324.8381,323.549,323.8588,4991.0
2024-11-15 10:20:00,323.96,324.12,323.5,324.12,3169.0,323.7289,323.8888,323.2692,323.8888,3169.0
2024-11-15 10:25:00,324.38,324.44,323.77,324.38,3569.0,324.1486,324.2086,323.539,324.1486,3569.0
2024-11-15 10:30:00,323.93,324.81,323.92,324.49,5015.0,323.6989,324.5783,323.6889,324.2585,5015.0
2024-11-15 10:35:00,324.65,324.65,323.49,323.85,4529.0,324.4184,324.4184,323.2592,323.619,4529.0
2024-11-15 10:40:00,323.98,323.98,322.69,323.44,3796.0,323.7489,323.7489,322.4598,323.2093,3796.0
2024-11-15 10:45:00,323.5,323.93,323.5,323.64,2561.0,323.2692,323.6989,323.2692,323.4091,2561.0
2024-11-15 10:50:00,323.58,324.07,323.58,323.78,3285.0,323.3492,323.8388,323.3492,323.549,3285.0
2024-11-15 10:55:00,323.77,323.84,323.51,323.62,5047.0,323.539,323.609,323.2792,323.3892,5047.0
2024-11-15 11:00:00,323.53,323.73,323.2,323.27,2387.0,323.2992,323.4991,322.9694,323.0394,2387.0
2024-11-15 11:05:00,323.33,323.54,322.71,322.71,4518.0,323.0994,323.3092,322.4798,322.4798,4518.0
2024-11-15 11:10:00,322.96,323.72,322.96,323.38,2811.0,322.7296,323.4891,322.7296,323.1493,2811.0
2024-11-15 11:15:00,323.44,323.93,323.13,323.93,1896.0,323.2093,323.6989,322.8995,323.6989,1896.0
2024-11-15 11:20:00,323.59,324.16,323.28,323.81,3168.0,323.3592,323.9288,323.0494,323.579,3168.0
2024-11-15 11:25:00,323.79,324.16,323.78,324.16,704.0,323.559,323.9288,323.549,323.9288,704.0
2024-11-15 11:30:00,324.4,324.86,324.26,324.58,4712.0,324.1686,324.6283,324.0287,324.3485,4712.0
2024-11-15 11:35:00,324.34,324.44,323.97,324.07,1527.0,324.1086,324.2086,323.7389,323.8388,1527.0
2024-11-15 11:40:00,324.05,324.38,323.79,323.79,1121.0,323.8188,324.1486,323.559,323.559,1121.0
2024-11-15 11:45:00,323.93,324.47,323.77,324.37,2755.0,323.6989,324.2385,323.539,324.1386,2755.0
2024-11-15 11:50:00,324.36,325.27,324.36,325.26,2374.0,324.1286,325.038,324.1286,325.028,2374.0
2024-11-15 11:55:00,325.04,325.29,324.8,324.95,3681.0,324.8081,325.058,324.5683,324.7182,3681.0
2024-11-15 12:00:00,324.96,324.97,324.7,324.73,4544.0,324.7282,324.7382,324.4684,324.4984,4544.0
2024-11-15 12:05:00,324.71,324.75,324.29,324.69,3022.0,324.4784,324.5183,324.0587,324.4584,3022.0
2024-11-15 12:10:00,324.69,324.81,324.69,324.69,1502.0,324.4584,324.5783,324.4584,324.4584,1502.0
2024-11-15 12:15:00,324.54,324.58,323.96,324.1,1439.0,324.3085,324.3485,323.7289,323.8688,1439.0
2024-11-15 12:20:00,324.09,324.48,324.09,324.1,2877.0,323.8588,324.2485,323.8588,323.8688,2877.0
2024-11-15 12:25:00,324.34,324.34,323.58,323.65,2900.0,324.1086,324.1086,323.3492,323.4191,2900.0
2024-11-15 12:30:00,323.47,323.5,323.29,323.44,1737.0,323.2393,323.2692,323.0594,323.2093,1737.0
2024-11-15 12:35:00,323.28,323.56,323.18,323.46,1796.0,323.0494,323.3292,322.9495,323.2293,1796.0
2024-11-15 12:40:00,323.46,323.69,323.25,323.69,1602.0,323.2293,323.4591,323.0194,323.4591,1602.0
2024-11-15 12:45:00,323.7,324.15,323.41,324.15,8607.0,323.4691,323.9188,323.1793,323.9188,8607.0
2024-11-15 12:50:00,324.01,324.01,323.52,323.56,2314.0,323.7789,323.7789,323.2892,323.3292,2314.0
2024-11-15 12:55:00,323.54,323.55,322.77,323.22,7950.0,323.3092,323.3192,322.5398,322.9894,7950.0
2024-11-15 13:00:00,323.15,323.27,322.96,323.11,2665.0,322.9195,323.0394,322.7296,322.8795,2665.0
2024-11-15 13:05:00,322.88,323.13,322.87,323.1,1251.0,322.6497,322.8995,322.6397,322.8695,1251.0
2024-11-15 13:10:00,323.1,323.16,323.1,323.13,2436.0,322.8695,322.9295,322.8695,322.8995,2436.0
2024-11-15 13:15:00,323.13,323.44,323.06,323.38,1241.0,322.8995,323.2093,322.8295,323.1493,1241.0
2024-11-15 13:20:00,323.29,323.68,323.24,323.24,2160.0,323.0594,323.4491,323.0094,323.0094,2160.0
2024-11-15 13:25:00,323.56,323.56,323.36,323.37,400.0,323.3292,323.3292,323.1293,323.1393,400.0
2024-11-15 13:30:00,323.41,323.9,323.4,323.79,2352.0,323.1793,323.669,323.1693,323.559,2352.0
2024-11-15 13:35:00,323.9,324.36,323.79,324.36,1439.0,323.669,324.1286,323.559,324.1286,1439.0
2024-11-15 13:40:00,324.07,324.33,323.85,323.94,1255.0,323.8388,324.0986,323.619,323.7089,1255.0
2024-11-15 13:45:00,323.92,324.22,323.78,324.06,1779.0,323.6889,323.9887,323.549,323.8288,1779.0
2024-11-15 13:50:00,324.06,324.06,323.48,323.59,2264.0,323.8288,323.8288,323.2493,323.3592,2264.0
2024-11-15 13:55:00,323.45,323.64,323.45,323.61,555.0,323.2193,323.4091,323.2193,323.3792,555.0
2024-11-15 14:00:00,323.64,323.67,323.37,323.54,1280.0,323.4091,323.4391,323.1393,323.3092,1280.0
2024-11-15 14:05:00,323.67,323.73,323.67,323.73,1397.0,323.4391,323.4991,323.4391,323.4991,1397.0
2024-11-15 14:10:00,323.54,323.54,323.01,323.19,1908.0,323.3092,323.3092,322.7796,322.9595,1908.0
2024-11-15 14:15:00,323.32,323.38,322.97,322.97,700.0,323.0894,323.1493,322.7396,322.7396,700.0
2024-11-15 14:20:00,322.99,322.99,322.33,322.81,6339.0,322.7596,322.7596,322.1001,322.5797,6339.0
2024-11-15 14:25:00,322.81,322.96,322.54,322.54,2576.0,322.5797,322.7296,322.3099,322.3099,2576.0
2024-11-15 14:30:00,322.54,322.88,322.42,322.88,3596.0,322.3099,322.6497,322.19,322.6497,3596.0
2024-11-15 14:35:00,322.93,322.96,322.77,322.77,2139.0,322.6996,322.7296,322.5398,322.5398,2139.0
2024-11-15 14:40:00,322.91,323.25,322.83,323.25,3162.0,322.6797,323.0194,322.5997,323.0194,3162.0
2024-11-15 14:45:00,323.25,323.62,323.23,323.49,2471.0,323.0194,323.3892,322.9994,323.2592,2471.0
2024-11-15 14:50:00,323.52,323.53,323.04,323.04,2444.0,323.2892,323.2992,322.8096,322.8096,2444.0
2024-11-15 14:55:00,322.98,323.34,322.98,323.34,2115.0,322.7496,323.1093,322.7496,323.1093,2115.0
2024-11-15 15:00:00,323.17,323.17,323.05,323.17,997.0,322.9395,322.9395,322.8196,322.9395,997.0
2024-11-15 15:05:00,323.44,323.57,322.92,323.1,2203.0,323.2093,323.3392,322.6896,322.8695,2203.0
2024-11-15 15:10:00,323.0,323.17,322.99,323.09,2724.0,322.7696,322.9395,322.7596,322.8595,2724.0
2024-11-15 15:15:00,323.04,323.77,323.03,323.77,3914.0,322.8096,323.539,322.7996,323.539,3914.0
2024-11-15 15:20:00,323.77,323.9,323.67,323.67,1742.0,323.539,323.669,323.4391,323.4391,1742.0
2024-11-15 15:25:00,323.58,323.89,323.45,323.89,4167.0,323.3492,323.659,323.2193,323.659,4167.0
2024-11-15 15:30:00,323.9,324.05,323.37,323.39,5905.0,323.669,323.8188,323.1393,323.1593,5905.0
2024-11-15 15:35:00,323.4,324.25,323.39,323.79,8251.0,323.1693,324.0187,323.1593,323.559,8251.0
2024-11-15 15:40:00,323.77,323.93,323.28,323.29,8247.0,323.539,323.6989,323.0494,323.0594,8247.0
2024-11-15 15:45:00,323.29,323.64,323.29,323.32,8579.0,323.0594,323.4091,323.0594,323.0894,8579.0
2024-11-15 15:50:00,323.4,323.55,323.09,323.3,20226.0,323.1693,323.3192,322.8595,323.0694,20226.0
2024-11-15 15:55:00,323.29,323.75,322.73,323.33,58470.0,323.0594,323.5191,322.4998,323.0994,58470.0
2024-11-18 09:30:00,323.31,323.48,322.88,322.88,7253.0,323.0794,323.2493,322.6497,322.6497,7253.0
2024-11-18 09:35:00,322.21,322.84,321.71,322.05,1660.0,321.9802,322.6097,321.4805,321.8203,1660.0
2024-11-18 09:40:00,321.81,322.1,321.81,322.1,450.0,321.5804,321.8702,321.5804,321.8702,450.0
2024-11-18 09:45:00,321.97,323.36,321.97,323.36,948.0,321.7403,323.1293,321.7403,323.1293,948.0
2024-11-18 09:50:00,323.36,323.91,322.36,322.37,3984.0,323.1293,323.6789,322.13,322.14,3984.0
2024-11-18 09:55:00,322.09,323.05,322.08,322.27,8900.0,321.8602,322.8196,321.8502,322.0401,8900.0
2024-11-18 10:00:00,322.65,323.25,322.18,323.05,1892.0,322.4198,323.0194,321.9502,322.8196,1892.0
2024-11-18 10:05:00,323.09,324.47,323.09,324.47,5737.0,322.8595,324.2385,322.8595,324.2385,5737.0
2024-11-18 10:10:00,324.35,325.51,324.35,325.51,4755.0,324.1186,325.2778,324.1186,325.2778,4755.0
2024-11-18 10:15:00,325.81,326.8,325.47,326.8,2559.0,325.5776,326.5669,325.2378,326.5669,2559.0
2024-11-18 10:20:00,326.3,326.9,326.07,326.86,3322.0,326.0672,326.6668,325.8374,326.6268,3322.0
2024-11-18 10:25:00,327.0,327.63,326.78,327.44,8573.0,326.7667,327.3963,326.5469,327.2064,8573.0
2024-11-18 10:30:00,327.44,327.95,327.12,327.91,4705.0,327.2064,327.7161,326.8867,327.6761,4705.0
2024-11-18 10:35:00,327.76,328.92,327.4,328.37,12642.0,327.5262,328.6854,327.1665,328.1358,12642.0
2024-11-18 10:40:00,328.3,328.65,328.07,328.39,2022.0,328.0658,328.4156,327.836,328.1557,2022.0
2024-11-18 10:45:00,328.62,328.62,328.37,328.37,300.0,328.3856,328.3856,328.1358,328.1358,300.0
2024-11-18 10:50:00,328.41,328.56,328.36,328.45,400.0,328.1757,328.3256,328.1258,328.2157,400.0
2024-11-18 10:55:00,328.66,328.66,328.26,328.35,900.0,328.4256,328.4256,328.0258,328.1158,900.0
2024-11-18 11:00:00,328.4,328.54,328.3,328.36,4671.0,328.1657,328.3056,328.0658,328.1258,4671.0
2024-11-18 11:05:00,328.34,328.34,327.42,327.86,3561.0,328.1058,328.1058,327.1864,327.6261,3561.0
2024-11-18 11:10:00,327.96,328.66,327.5,328.19,1796.0,327.7261,328.4256,327.2664,327.9559,1796.0
2024-11-18 11:15:00,328.19,329.88,328.19,329.88,7543.0,327.9559,329.6447,327.9559,329.6447,7543.0
2024-11-18 11:20:00,330.0,330.48,329.75,329.76,5359.0,329.7646,330.2443,329.5148,329.5248,5359.0
2024-11-18 11:25:00,329.68,330.16,329.59,329.59,2600.0,329.4448,329.9245,329.3549,329.3549,2600.0
2024-11-18 11:30:00,329.65,329.85,329.34,329.77,2898.0,329.4148,329.6147,329.1051,329.5348,2898.0
2024-11-18 11:35:00,329.77,330.33,329.6,330.3,5097.0,329.5348,330.0944,329.3649,330.0644,5097.0
2024-11-18 11:40:00,330.04,330.93,330.03,330.93,1700.0,329.8046,330.6939,329.7946,330.6939,1700.0
2024-11-18 11:45:00,331.07,331.97,331.07,331.87,6224.0,330.8338,331.7332,330.8338,331.6333,6224.0
2024-11-18 11:50:00,332.05,332.05,330.64,330.64,5575.0,331.8131,331.8131,330.4041,330.4041,5575.0
2024-11-18 11:55:00,330.91,331.2,330.65,330.69,1360.0,330.6739,330.9637,330.4141,330.4541,1360.0
2024-11-18 12:00:00,330.71,330.72,330.44,330.51,1696.0,330.4741,330.4841,330.2043,330.2742,1696.0
2024-11-18 12:05:00,330.56,330.56,330.01,330.01,900.0,330.3242,330.3242,329.7746,329.7746,900.0
2024-11-18 12:10:00,329.86,330.28,329.78,330.2,2909.0,329.6247,330.0444,329.5448,329.9645,2909.0
2024-11-18 12:15:00,330.12,330.5,329.6,329.6,2198.0,329.8845,330.2642,329.3649,329.3649,2198.0
2024-11-18 12:20:00,330.1,330.69,329.78,330.69,2906.0,329.8645,330.4541,329.5448,330.4541,2906.0
2024-11-18 12:25:00,330.97,330.99,330.57,330.57,1910.0,330.7339,330.7539,330.3342,330.3342,1910.0
2024-11-18 12:30:00,330.49,331.02,330.46,331.02,4701.0,330.2542,330.7839,330.2243,330.7839,4701.0
2024-11-18 12:35:00,330.96,331.26,330.74,331.21,2073.0,330.7239,331.0237,330.5041,330.9737,2073.0
2024-11-18 12:40:00,331.15,331.19,330.45,330.5,6134.0,330.9138,330.9538,330.2143,330.2642,6134.0
2024-11-18 12:45:00,330.66,330.89,330.46,330.58,1346.0,330.4241,330.654,330.2243,330.3442,1346.0
2024-11-18 12:50:00,330.75,331.0,330.7,330.7,1003.0,330.5141,330.7639,330.4641,330.4641,1003.0
2024-11-18 12:55:00,330.67,331.37,330.64,330.95,5431.0,330.4341,331.1336,330.4041,330.7139,5431.0
2024-11-18 13:00:00,331.01,331.01,330.22,330.22,1671.0,330.7739,330.7739,329.9844,329.9844,1671.0
2024-11-18 13:05:00,330.26,330.3,329.78,329.79,1713.0,330.0244,330.0644,329.5448,329.5547,1713.0
2024-11-18 13:10:00,330.07,330.3,330.07,330.15,1294.0,329.8345,330.0644,329.8345,329.9145,1294.0
2024-11-18 13:15:00,330.19,330.36,330.08,330.08,980.0,329.9545,330.1243,329.8445,329.8445,980.0
2024-11-18 13:20:00,329.99,330.09,329.42,329.42,1000.0,329.7546,329.8545,329.185,329.185,1000.0
2024-11-18 13:25:00,329.52,329.52,329.25,329.49,2026.0,329.2849,329.2849,329.0151,329.255,2026.0
2024-11-18 13:30:00,329.38,329.78,329.38,329.58,1600.0,329.145,329.5448,329.145,329.3449,1600.0
2024-11-18 13:35:00,329.56,329.57,329.21,329.21,1355.0,329.3249,329.3349,328.9752,328.9752,1355.0
2024-11-18 13:40:00,329.21,329.34,328.94,329.07,1651.0,328.9752,329.1051,328.7054,328.8353,1651.0
2024-11-18 13:45:00,329.14,329.23,328.75,329.05,7620.0,328.9052,328.9951,328.5155,328.8153,7620.0
2024-11-18 13:50:00,329.45,329.59,329.39,329.4,1700.0,329.215,329.3549,329.155,329.165,1700.0
2024-11-18 13:55:00,329.51,329.99,329.48,329.99,2309.0,329.2749,329.7546,329.245,329.7546,2309.0
2024-11-18 14:00:00,329.92,330.2,329.75,329.75,2800.0,329.6847,329.9645,329.5148,329.5148,2800.0
2024-11-18 14:05:00,329.96,329.98,329.36,329.54,3627.0,329.7246,329.7446,329.1251,329.3049,3627.0
2024-11-18 14:10:00,329.4,329.4,328.61,328.61,2283.0,329.165,329.165,328.3756,328.3756,2283.0
2024-11-18 14:15:00,328.5,328.59,328.27,328.28,3400.0,328.2657,328.3556,328.0358,328.0458,3400.0
2024-11-18 14:20:00,328.07,328.07,328.07,328.07,322.0,327.836,327.836,327.836,327.836,322.0
2024-11-18 14:25:00,327.87,328.52,327.87,328.26,3697.0,327.6361,328.2857,327.6361,328.0258,3697.0
2024-11-18 14:30:00,328.07,328.07,327.75,327.81,1554.0,327.836,327.836,327.5162,327.5762,1554.0
2024-11-18 14:35:00,328.13,328.14,327.77,327.97,2678.0,327.8959,327.9059,327.5362,327.736,2678.0
2024-11-18 14:40:00,327.96,328.49,327.91,328.39,3728.0,327.7261,328.2557,327.6761,328.1557,3728.0
2024-11-18 14:45:00,328.47,328.79,328.25,328.25,1476.0,328.2357,328.5555,328.0158,328.0158,1476.0
2024-11-18 14:50:00,328.71,329.03,328.53,328.65,9309.0,328.4755,328.7953,328.2956,328.4156,9309.0
2024-11-18 14:55:00,328.67,328.8,328.43,328.51,1903.0,328.4355,328.5655,328.1957,328.2757,1903.0
2024-11-18 15:00:00,328.51,328.71,328.3,328.44,2647.0,328.2757,328.4755,328.0658,328.2057,2647.0
2024-11-18 15:05:00,328.44,328.58,328.24,328.26,1874.0,328.2057,328.3456,328.0059,328.0258,1874.0
2024-11-18 15:10:00,328.42,328.96,328.42,328.82,2359.0,328.1857,328.7253,328.1857,328.5854,2359.0
2024-11-18 15:15:00,328.86,328.94,328.7,328.7,3570.0,328.6254,328.7054,328.4655,328.4655,3570.0
2024-11-18 15:20:00,328.88,328.88,328.55,328.65,4373.0,328.6454,328.6454,328.3156,328.4156,4373.0
2024-11-18 15:25:00,328.69,328.92,328.65,328.78,3226.0,328.4555,328.6854,328.4156,328.5455,3226.0
2024-11-18 15:30:00,328.75,328.75,328.35,328.37,7763.0,328.5155,328.5155,328.1158,328.1358,7763.0
2024-11-18 15:35:00,328.32,328.46,328.07,328.07,6389.0,328.0858,328.2257,327.836,327.836,6389.0
2024-11-18 15:40:00,328.18,328.54,328.02,328.5,6120.0,327.9459,328.3056,327.786,328.2657,6120.0
2024-11-18 15:45:00,328.34,329.11,328.34,328.91,11660.0,328.1058,328.8752,328.1058,328.6754,11660.0
2024-11-18 15:50:00,329.12,329.13,327.55,327.74,20147.0,328.8852,328.8952,327.3163,327.5062,20147.0
2024-11-18 15:55:00,327.88,328.88,327.79,328.54,84193.0,327.6461,328.6454,327.5562,328.3056,84193.0
2024-11-19 09:30:00,324.82,325.88,323.04,325.03,10650.0,324.5883,325.6475,322.8096,324.7981,10650.0
2024-11-19 09:35:00,324.69,325.31,323.59,324.44,700.0,324.4584,325.0779,323.3592,324.2086,700.0
2024-11-19 09:40:00,324.5,325.76,324.5,325.42,932.0,324.2685,325.5276,324.2685,325.1879,932.0
2024-11-19 09:45:00,325.24,325.69,324.75,324.99,840.0,325.008,325.4577,324.5183,324.7582,840.0
2024-11-19 09:50:00,324.64,325.9,324.1,325.9,5010.0,324.4084,325.6675,323.8688,325.6675,5010.0
2024-11-19 09:55:00,325.9,326.75,325.67,326.11,2320.0,325.6675,326.5169,325.4377,325.8774,2320.0
2024-11-19 10:00:00,325.66,326.42,325.31,326.42,4744.0,325.4277,326.1872,325.0779,326.1872,4744.0
2024-11-19 10:05:00,326.06,326.22,326.06,326.22,200.0,325.8274,325.9873,325.8274,325.9873,200.0
2024-11-19 10:10:00,326.68,328.12,326.47,328.12,2311.0,326.447,327.8859,326.2371,327.8859,2311.0
2024-11-19 10:15:00,327.8,328.5,327.47,328.5,4798.0,327.5662,328.2657,327.2364,328.2657,4798.0
2024-11-19 10:20:00,328.48,328.48,326.96,326.96,4491.0,328.2457,328.2457,326.7268,326.7268,4491.0
2024-11-19 10:25:00,327.38,327.95,326.99,327.95,3415.0,327.1465,327.7161,326.7567,327.7161,3415.0
2024-11-19 10:30:00,327.95,328.08,327.03,327.04,2020.0,327.7161,327.846,326.7967,326.8067,2020.0
2024-11-19 10:35:00,327.05,328.3,327.04,327.81,5425.0,326.8167,328.0658,326.8067,327.5762,5425.0
2024-11-19 10:40:00,327.8,328.54,327.8,328.54,2144.0,327.5662,328.3056,327.5662,328.3056,2144.0
2024-11-19 10:45:00,328.64,329.1,327.92,329.1,2264.0,328.4056,328.8652,327.6861,328.8652,2264.0
2024-11-19 10:50:00,328.75,329.07,328.54,328.71,1356.0,328.5155,328.8353,328.3056,328.4755,1356.0
2024-11-19 10:55:00,328.43,329.2,328.39,328.44,2067.0,328.1957,328.9652,328.1557,328.2057,2067.0
2024-11-19 11:00:00,329.06,329.06,328.44,328.72,1193.0,328.8253,328.8253,328.2057,328.4855,1193.0
2024-11-19 11:05:00,328.96,329.2,328.26,328.26,1847.0,328.7253,328.9652,328.0258,328.0258,1847.0
2024-11-19 11:10:00,328.28,328.76,328.28,328.63,2984.0,328.0458,328.5255,328.0458,328.3956,2984.0
2024-11-19 11:15:00,328.88,329.3,328.86,328.86,2506.0,328.6454,329.0651,328.6254,328.6254,2506.0
2024-11-19 11:20:00,329.21,330.0,329.21,329.9,1488.0,328.9752,329.7646,328.9752,329.6647,1488.0
2024-11-19 11:25:00,329.98,330.06,329.76,329.84,1515.0,329.7446,329.8246,329.5248,329.6047,1515.0
2024-11-19 11:30:00,329.84,330.99,329.83,330.99,1556.0,329.6047,330.7539,329.5947,330.7539,1556.0
2024-11-19 11:35:00,330.88,331.17,330.56,330.56,3907.0,330.644,330.9338,330.3242,330.3242,3907.0
2024-11-19 11:40:00,331.17,331.17,330.64,331.0,1602.0,330.9338,330.9338,330.4041,330.7639,1602.0
2024-11-19 11:45:00,331.0,331.04,330.8,330.92,3300.0,330.7639,330.8039,330.564,330.6839,3300.0
2024-11-19 11:50:00,330.82,330.99,330.56,330.99,2371.0,330.584,330.7539,330.3242,330.7539,2371.0
2024-11-19 11:55:00,331.0,331.08,330.28,330.28,5074.0,330.7639,330.8438,330.0444,330.0444,5074.0
2024-11-19 12:00:00,330.2,330.35,329.26,329.26,1513.0,329.9645,330.1143,329.0251,329.0251,1513.0
2024-11-19 12:05:00,329.5,330.09,329.49,330.06,2433.0,329.265,329.8545,329.255,329.8246,2433.0
2024-11-19 12:10:00,330.1,330.15,329.86,329.87,868.0,329.8645,329.9145,329.6247,329.6347,868.0
2024-11-19 12:15:00,329.88,329.95,329.68,329.9,1386.0,329.6447,329.7146,329.4448,329.6647,1386.0
2024-11-19 12:20:00,329.85,329.85,328.88,328.88,1286.0,329.6147,329.6147,328.6454,328.6454,1286.0
2024-11-19 12:25:00,329.21,330.06,329.21,330.06,2207.0,328.9752,329.8246,328.9752,329.8246,2207.0
2024-11-19 12:30:00,329.66,330.14,329.65,330.13,2183.0,329.4248,329.9045,329.4148,329.8945,2183.0
2024-11-19 12:35:00,330.12,330.12,329.96,329.98,1026.0,329.8845,329.8845,329.7246,329.7446,1026.0
2024-11-19 12:40:00,330.13,330.13,329.91,330.0,800.0,329.8945,329.8945,329.6747,329.7646,800.0
2024-11-19 12:45:00,330.0,330.01,329.92,329.93,300.0,329.7646,329.7746,329.6847,329.6946,300.0
2024-11-19 12:50:00,329.86,329.95,329.73,329.85,825.0,329.6247,329.7146,329.4948,329.6147,825.0
2024-11-19 12:55:00,329.95,330.39,329.95,330.16,1683.0,329.7146,330.1543,329.7146,329.9245,1683.0
2024-11-19 13:00:00,330.19,330.58,330.19,330.57,1600.0,329.9545,330.3442,329.9545,330.3342,1600.0
2024-11-19 13:05:00,330.74,330.76,330.58,330.7,1200.0,330.5041,330.5241,330.3442,330.4641,1200.0
2024-11-19 13:10:00,330.57,330.57,330.57,330.57,100.0,330.3342,330.3342,330.3342,330.3342,100.0
2024-11-19 13:15:00,330.42,330.52,330.3,330.52,600.0,330.1843,330.2842,330.0644,330.2842,600.0
2024-11-19 13:20:00,330.39,330.66,330.29,330.46,1530.0,330.1543,330.4241,330.0544,330.2243,1530.0
2024-11-19 13:25:00,330.57,330.91,330.46,330.91,1054.0,330.3342,330.6739,330.2243,330.6739,1054.0
2024-11-19 13:30:00,330.87,331.37,330.86,331.07,2402.0,330.634,331.1336,330.624,330.8338,2402.0
2024-11-19 13:35:00,331.07,331.09,330.73,330.98,3136.0,330.8338,330.8538,330.4941,330.7439,3136.0
2024-11-19 13:40:00,330.75,331.14,330.75,331.14,997.0,330.5141,330.9038,330.5141,330.9038,997.0
2024-11-19 13:45:00,331.14,331.37,330.95,331.33,1217.0,330.9038,331.1336,330.7139,331.0937,1217.0
2024-11-19 13:50:00,331.44,331.73,331.44,331.73,1077.0,331.2036,331.4934,331.2036,331.4934,1077.0
2024-11-19 13:55:00,331.59,332.06,331.33,331.55,3203.0,331.3535,331.8231,331.0937,331.3135,3203.0
2024-11-19 14:00:00,332.05,332.05,331.92,331.92,2969.0,331.8131,331.8131,331.6832,331.6832,2969.0
2024-11-19 14:05:00,331.93,332.39,331.8,332.18,4840.0,331.6932,332.1529,331.5633,331.943,4840.0
2024-11-19 14:10:00,332.38,332.38,332.38,332.38,230.0,332.1429,332.1429,332.1429,332.1429,230.0
2024-11-19 14:15:00,332.27,332.27,331.83,331.93,5435.0,332.033,332.033,331.5933,331.6932,5435.0
2024-11-19 14:20:00,332.1,332.67,332.01,332.67,3856.0,331.8631,332.4327,331.7732,332.4327,3856.0
2024-11-19 14:25:00,332.56,332.81,332.56,332.69,1230.0,332.3228,332.5726,332.3228,332.4527,1230.0
2024-11-19 14:30:00,332.63,332.66,331.46,331.46,4766.0,332.3927,332.4227,331.2236,331.2236,4766.0
2024-11-19 14:35:00,331.4,331.61,331.2,331.52,2359.0,331.1636,331.3735,330.9637,331.2835,2359.0
2024-11-19 14:40:00,331.5,331.63,331.13,331.13,1691.0,331.2635,331.3934,330.8938,330.8938,1691.0
2024-11-19 14:45:00,331.22,331.33,331.02,331.18,1143.0,330.9837,331.0937,330.7839,330.9438,1143.0
2024-11-19 14:50:00,331.19,331.66,331.18,331.27,1075.0,330.9538,331.4234,330.9438,331.0337,1075.0
2024-11-19 14:55:00,331.38,331.78,331.38,331.54,5402.0,331.1436,331.5433,331.1436,331.3035,5402.0
2024-11-19 15:00:00,331.56,331.56,331.12,331.12,779.0,331.3235,331.3235,330.8838,330.8838,779.0
2024-11-19 15:05:00,331.28,331.29,330.69,330.95,5063.0,331.0437,331.0537,330.4541,330.7139,5063.0
2024-11-19 15:10:00,331.12,331.22,330.97,331.06,2571.0,330.8838,330.9837,330.7339,330.8238,2571.0
2024-11-19 15:15:00,331.06,331.07,330.66,330.81,2464.0,330.8238,330.8338,330.4241,330.574,2464.0
2024-11-19 15:20:00,330.74,330.92,330.56,330.61,3973.0,330.5041,330.6839,330.3242,330.3742,3973.0
2024-11-19 15:25:00,330.62,330.96,330.38,330.88,4339.0,330.3842,330.7239,330.1443,330.644,4339.0
2024-11-19 15:30:00,330.96,331.11,330.66,330.93,4022.0,330.7239,330.8738,330.4241,330.6939,4022.0
2024-11-19 15:35:00,330.73,330.98,330.26,330.26,8418.0,330.4941,330.7439,330.0244,330.0244,8418.0
2024-11-19 15:40:00,330.37,330.44,329.9,330.23,18357.0,330.1343,330.2043,329.6647,329.9944,18357.0
2024-11-19 15:45:00,330.23,330.4,329.9,330.1,19211.0,329.9944,330.1643,329.6647,329.8645,19211.0
2024-11-19 15:50:00,330.09,330.13,329.46,329.75,31028.0,329.8545,329.8945,329.225,329.5148,31028.0
2024-11-19 15:55:00,329.75,330.94,329.66,330.78,42270.0,329.5148,330.7039,329.4248,330.544,42270.0
2024-11-20 09:30:00,332.28,332.69,331.61,332.22,12102.0,332.043,332.4527,331.3735,331.983,12102.0
2024-11-20 09:35:00,331.35,331.35,330.0,330.84,4317.0,331.1136,331.1136,329.7646,330.604,4317.0
2024-11-20 09:40:00,330.8,330.8,328.37,328.38,1605.0,330.564,330.564,328.1358,328.1458,1605.0
2024-11-20 09:45:00,328.41,330.02,328.41,329.62,1820.0,328.1757,329.7846,328.1757,329.3849,1820.0
2024-11-20 09:50:00,329.62,330.19,329.15,330.18,1757.0,329.3849,329.9545,328.9152,329.9445,1757.0
2024-11-20 09:55:00,329.42,330.78,329.41,329.87,5916.0,329.185,330.544,329.175,329.6347,5916.0
2024-11-20 10:00:00,329.73,330.0,328.41,329.36,5535.0,329.4948,329.7646,328.1757,329.1251,5535.0
2024-11-20 10:05:00,328.38,328.49,328.06,328.36,800.0,328.1458,328.2557,327.826,328.1258,800.0
2024-11-20 10:10:00,327.67,328.98,327.61,328.98,3993.0,327.4363,328.7453,327.3763,328.7453,3993.0
2024-11-20 10:15:00,328.49,328.49,328.12,328.25,1037.0,328.2557,328.2557,327.8859,328.0158,1037.0
2024-11-20 10:20:00,328.66,328.76,327.99,328.76,322.0,328.4256,328.5255,327.756,328.5255,322.0
2024-11-20 10:25:00,328.76,328.76,328.76,328.76,0.0,328.5255,328.5255,328.5255,328.5255,0.0
2024-11-20 10:30:00,329.93,330.33,329.49,330.33,1606.0,329.6946,330.0944,329.255,330.0944,1606.0
2024-11-20 10:35:00,330.34,330.85,330.33,330.85,420.0,330.1044,330.614,330.0944,330.614,420.0
2024-11-20 10:40:00,330.59,331.04,330.58,330.84,1929.0,330.3542,330.8039,330.3442,330.604,1929.0
2024-11-20 10:45:00,331.06,331.36,331.06,331.28,1804.0,330.8238,331.1236,330.8238,331.0437,1804.0
2024-11-20 10:50:00,331.11,331.11,330.16,330.17,3242.0,330.8738,330.8738,329.9245,329.9345,3242.0
2024-11-20 10:55:00,330.63,331.1,330.09,330.74,3463.0,330.3941,330.8638,329.8545,330.5041,3463.0
2024-11-20 11:00:00,330.51,330.51,330.0,330.51,1205.0,330.2742,330.2742,329.7646,330.2742,1205.0
2024-11-20 11:05:00,329.7,329.95,329.26,329.63,5861.0,329.4648,329.7146,329.0251,329.3949,5861.0
2024-11-20 11:10:00,329.59,329.91,329.11,329.31,906.0,329.3549,329.6747,328.8752,329.0751,906.0
2024-11-20 11:15:00,329.2,329.47,329.01,329.02,1574.0,328.9652,329.235,328.7753,328.7853,1574.0
2024-11-20 11:20:00,329.42,329.67,329.07,329.46,1103.0,329.185,329.4348,328.8353,329.225,1103.0
2024-11-20 11:25:00,329.31,329.42,329.09,329.16,2638.0,329.0751,329.185,328.8552,328.9252,2638.0
2024-11-20 11:30:00,328.71,329.25,328.65,329.25,1200.0,328.4755,329.0151,328.4156,329.0151,1200.0
2024-11-20 11:35:00,329.56,329.79,329.13,329.78,2268.0,329.3249,329.5547,328.8952,329.5448,2268.0
2024-11-20 11:40:00,330.24,330.24,329.31,330.21,3476.0,330.0044,330.0044,329.0751,329.9744,3476.0
2024-11-20 11:45:00,330.18,331.01,330.17,330.66,3295.0,329.9445,330.7739,329.9345,330.4241,3295.0
2024-11-20 11:50:00,330.92,331.16,330.6,331.16,1738.0,330.6839,330.9238,330.3642,330.9238,1738.0
2024-11-20 11:55:00,331.16,332.5,331.15,332.11,12893.0,330.9238,332.2628,330.9138,331.8731,12893.0
2024-11-20 12:00:00,332.11,332.17,330.91,331.26,6712.0,331.8731,331.9331,330.6739,331.0237,6712.0
2024-11-20 12:05:00,331.59,331.69,331.4,331.57,2076.0,331.3535,331.4534,331.1636,331.3335,2076.0
2024-11-20 12:10:00,331.7,331.97,331.18,331.18,5066.0,331.4634,331.7332,330.9438,330.9438,5066.0
2024-11-20 12:15:00,331.4,331.77,331.09,331.09,4699.0,331.1636,331.5333,330.8538,330.8538,4699.0
2024-11-20 12:20:00,331.25,331.26,330.76,331.08,2168.0,331.0137,331.0237,330.5241,330.8438,2168.0
2024-11-20 12:25:00,331.36,331.74,331.29,331.68,1700.0,331.1236,331.5034,331.0537,331.4434,1700.0
2024-11-20 12:30:00,332.12,332.26,331.68,331.99,1921.0,331.8831,332.023,331.4434,331.7532,1921.0
2024-11-20 12:35:00,332.28,332.36,332.03,332.2,772.0,332.043,332.1229,331.7932,331.963,772.0
2024-11-20 12:40:00,332.05,332.27,331.84,332.03,2065.0,331.8131,332.033,331.6033,331.7932,2065.0
2024-11-20 12:45:00,332.2,332.44,332.13,332.38,1300.0,331.963,332.2029,331.8931,332.1429,1300.0
2024-11-20 12:50:00,332.67,332.67,331.96,331.99,4068.0,332.4327,332.4327,331.7232,331.7532,4068.0
2024-11-20 12:55:00,331.79,331.98,331.59,331.72,700.0,331.5533,331.7432,331.3535,331.4834,700.0
2024-11-20 13:00:00,332.24,332.24,331.86,332.11,2600.0,332.003,332.003,331.6233,331.8731,2600.0
2024-11-20 13:05:00,332.16,332.27,332.0,332.12,2248.0,331.9231,332.033,331.7632,331.8831,2248.0
2024-11-20 13:10:00,332.34,332.34,332.12,332.17,884.0,332.1029,332.1029,331.8831,331.9331,884.0
2024-11-20 13:15:00,332.28,332.34,332.1,332.16,2707.0,332.043,332.1029,331.8631,331.9231,2707.0
2024-11-20 13:20:00,331.91,332.16,331.81,332.02,700.0,331.6732,331.9231,331.5733,331.7832,700.0
2024-11-20 13:25:00,332.03,332.2,332.02,332.15,1377.0,331.7932,331.963,331.7832,331.9131,1377.0
2024-11-20 13:30:00,331.9,331.92,331.39,331.39,1917.0,331.6632,331.6832,331.1536,331.1536,1917.0
2024-11-20 13:35:00,331.29,331.53,331.12,331.53,1061.0,331.0537,331.2935,330.8838,331.2935,1061.0
2024-11-20 13:40:00,331.1,331.1,330.72,330.72,2582.0,330.8638,330.8638,330.4841,330.4841,2582.0
2024-11-20 13:45:00,330.83,331.23,330.31,330.77,5159.0,330.594,330.9937,330.0744,330.534,5159.0
2024-11-20 13:50:00,330.77,330.77,330.77,330.77,0.0,330.534,330.534,330.534,330.534,0.0
2024-11-20 13:55:00,330.58,330.92,330.43,330.44,1161.0,330.3442,330.6839,330.1943,330.2043,1161.0
2024-11-20 14:00:00,330.63,330.63,330.33,330.38,4141.0,330.3941,330.3941,330.0944,330.1443,4141.0
2024-11-20 14:05:00,330.6,330.65,330.06,330.28,3879.0,330.3642,330.4141,329.8246,330.0444,3879.0
2024-11-20 14:10:00,330.19,330.48,330.05,330.48,1006.0,329.9545,330.2443,329.8146,330.2443,1006.0
2024-11-20 14:15:00,330.38,330.46,330.25,330.25,1566.0,330.1443,330.2243,330.0144,330.0144,1566.0
2024-11-20 14:20:00,330.25,330.5,330.25,330.44,1561.0,330.0144,330.2642,330.0144,330.2043,1561.0
2024-11-20 14:25:00,330.61,330.84,330.5,330.84,400.0,330.3742,330.604,330.2642,330.604,400.0
2024-11-20 14:30:00,331.11,331.28,331.11,331.28,600.0,330.8738,331.0437,330.8738,331.0437,600.0
2024-11-20 14:35:00,331.14,331.52,331.01,331.01,2848.0,330.9038,331.2835,330.7739,330.7739,2848.0
2024-11-20 14:40:00,331.0,331.62,330.91,331.62,1973.0,330.7639,331.3834,330.6739,331.3834,1973.0
2024-11-20 14:45:00,331.61,331.61,331.48,331.49,400.0,331.3735,331.3735,331.2435,331.2535,400.0
2024-11-20 14:50:00,331.54,331.94,331.52,331.54,6154.0,331.3035,331.7032,331.2835,331.3035,6154.0
2024-11-20 14:55:00,331.53,331.75,331.05,331.23,3370.0,331.2935,331.5134,330.8139,330.9937,3370.0
2024-11-20 15:00:00,331.03,331.23,331.03,331.23,583.0,330.7939,330.9937,330.7939,330.9937,583.0
2024-11-20 15:05:00,331.32,331.66,331.25,331.64,8842.0,331.0837,331.4234,331.0137,331.4034,8842.0
2024-11-20 15:10:00,331.52,331.56,331.21,331.31,2134.0,331.2835,331.3235,330.9737,331.0737,2134.0
2024-11-20 15:15:00,331.36,331.48,330.99,331.48,4176.0,331.1236,331.2435,330.7539,331.2435,4176.0
2024-11-20 15:20:00,331.37,331.37,331.09,331.15,2407.0,331.1336,331.1336,330.8538,330.9138,2407.0
2024-11-20 15:25:00,331.18,331.32,331.02,331.14,4727.0,330.9438,331.0837,330.7839,330.9038,4727.0
2024-11-20 15:30:00,331.15,331.42,331.02,331.38,7448.0,330.9138,331.1836,330.7839,331.1436,7448.0
2024-11-20 15:35:00,331.59,331.71,331.28,331.43,2100.0,331.3535,331.4734,331.0437,331.1936,2100.0
2024-11-20 15:40:00,331.54,331.92,331.54,331.92,3157.0,331.3035,331.6832,331.3035,331.6832,3157.0
2024-11-20 15:45:00,332.2,332.57,332.1,332.27,4482.0,331.963,332.3328,331.8631,332.033,4482.0
2024-11-20 15:50:00,332.79,333.02,332.49,332.87,10075.0,332.5526,332.7824,332.2528,332.6326,10075.0
2024-11-20 15:55:00,332.82,332.86,332.33,332.33,43350.0,332.5826,332.6226,332.0929,332.0929,43350.0
2024-11-21 09:30:00,335.92,337.1,334.78,335.72,16210.0,335.6804,336.8595,334.5412,335.4805,16210.0
2024-11-21 09:35:00,335.77,335.78,334.7,334.75,4477.0,335.5305,335.5405,334.4612,334.5112,4477.0
2024-11-21 09:40:00,335.04,337.23,335.03,337.23,5426.0,334.801,336.9894,334.791,336.9894,5426.0
2024-11-21 09:45:00,337.25,340.74,337.24,340.01,6721.0,337.0094,340.4969,336.9994,339.7675,6721.0
2024-11-21 09:50:00,340.48,340.81,339.3,340.34,7757.0,340.2371,340.5669,339.058,340.0972,7757.0
2024-11-21 09:55:00,340.34,341.61,340.34,340.95,2594.0,340.0972,341.3663,340.0972,340.7068,2594.0
2024-11-21 10:00:00,341.06,341.25,340.15,340.86,7910.0,340.8167,341.0066,339.9074,340.6169,7910.0
2024-11-21 10:05:00,340.65,341.19,340.0,340.27,8573.0,340.407,340.9466,339.7575,340.0273,8573.0
2024-11-21 10:10:00,339.93,341.78,339.52,340.99,9772.0,339.6875,341.5362,339.2778,340.7468,9772.0
2024-11-21 10:15:00,340.95,342.17,340.7,341.0,8743.0,340.7068,341.9259,340.457,340.7568,8743.0
2024-11-21 10:20:00,341.6,341.6,340.43,340.47,2200.0,341.3563,341.3563,340.1872,340.2271,2200.0
2024-11-21 10:25:00,340.07,340.73,339.83,340.03,6732.0,339.8274,340.4869,339.5876,339.7874,6732.0
2024-11-21 10:30:00,340.12,340.62,339.65,340.62,2175.0,339.8774,340.377,339.4077,340.377,2175.0
2024-11-21 10:35:00,340.2,341.69,340.2,341.22,1500.0,339.9573,341.4463,339.9573,340.9766,1500.0
2024-11-21 10:40:00,341.14,341.14,340.55,341.05,7634.0,340.8967,340.8967,340.3071,340.8067,7634.0
2024-11-21 10:45:00,340.38,341.4,340.37,340.59,4708.0,340.1372,341.1565,340.1272,340.347,4708.0
2024-11-21 10:50:00,340.86,341.11,340.53,340.91,5600.0,340.6169,340.8667,340.2871,340.6668,5600.0
2024-11-21 10:55:00,340.9,341.24,340.89,341.04,4159.0,340.6568,340.9966,340.6468,340.7967,4159.0
2024-11-21 11:00:00,341.05,342.28,340.94,341.49,40363.0,340.8067,342.0358,340.6968,341.2464,40363.0
2024-11-21 11:05:00,341.42,341.5,341.27,341.28,2886.0,341.1765,341.2564,341.0266,341.0366,2886.0
2024-11-21 11:10:00,340.95,341.3,340.9,341.21,2212.0,340.7068,341.0565,340.6568,340.9666,2212.0
2024-11-21 11:15:00,341.3,341.56,340.99,341.28,4325.0,341.0565,341.3164,340.7468,341.0366,4325.0
2024-11-21 11:20:00,341.59,341.93,341.02,341.93,18673.0,341.3463,341.6861,340.7767,341.6861,18673.0
2024-11-21 11:25:00,341.89,341.91,341.03,341.03,2893.0,341.6461,341.6661,340.7867,340.7867,2893.0
2024-11-21 11:30:00,340.97,341.28,340.93,340.97,770.0,340.7268,341.0366,340.6868,340.7268,770.0
2024-11-21 11:35:00,341.3,341.31,340.57,340.81,2522.0,341.0565,341.0665,340.3271,340.5669,2522.0
2024-11-21 11:40:00,340.55,341.13,340.37,340.37,8783.0,340.3071,340.8867,340.1272,340.1272,8783.0
2024-11-21 11:45:00,340.48,340.48,339.73,340.08,1899.0,340.2371,340.2371,339.4877,339.8374,1899.0
2024-11-21 11:50:00,340.25,340.25,339.92,339.93,1541.0,340.0073,340.0073,339.6775,339.6875,1541.0
2024-11-21 11:55:00,340.1,340.27,339.81,340.08,10445.0,339.8574,340.0273,339.5676,339.8374,10445.0
2024-11-21 12:00:00,340.36,340.36,339.54,339.77,2933.0,340.1172,340.1172,339.2978,339.5276,2933.0
2024-11-21 12:05:00,339.77,340.45,339.77,340.45,2361.0,339.5276,340.2071,339.5276,340.2071,2361.0
2024-11-21 12:10:00,340.65,340.69,340.0,340.13,4402.0,340.407,340.447,339.7575,339.8874,4402.0
2024-11-21 12:15:00,339.99,340.58,339.89,340.58,1845.0,339.7475,340.3371,339.6475,340.3371,1845.0
2024-11-21 12:20:00,340.62,341.03,340.31,340.95,19290.0,340.377,340.7867,340.0672,340.7068,19290.0
2024-11-21 12:25:00,340.95,341.07,340.81,341.07,2860.0,340.7068,340.8267,340.5669,340.8267,2860.0
2024-11-21 12:30:00,340.86,340.86,340.77,340.81,300.0,340.6169,340.6169,340.5269,340.5669,300.0
2024-11-21 12:35:00,341.07,341.07,340.22,340.22,1534.0,340.8267,340.8267,339.9773,339.9773,1534.0
2024-11-21 12:40:00,340.23,340.3,339.52,339.85,4961.0,339.9873,340.0573,339.2778,339.6076,4961.0
2024-11-21 12:45:00,339.87,340.19,339.86,340.04,2034.0,339.6276,339.9473,339.6176,339.7974,2034.0
2024-11-21 12:50:00,340.17,340.17,340.0,340.14,1821.0,339.9273,339.9273,339.7575,339.8974,1821.0
2024-11-21 12:55:00,340.05,340.21,339.57,339.85,3061.0,339.8074,339.9673,339.3278,339.6076,3061.0
2024-11-21 13:00:00,339.85,340.06,339.45,339.45,3457.0,339.6076,339.8174,339.2079,339.2079,3457.0
2024-11-21 13:05:00,339.91,340.17,339.69,340.07,1674.0,339.6675,339.9273,339.4477,339.8274,1674.0
2024-11-21 13:10:00,340.13,340.13,339.68,339.69,700.0,339.8874,339.8874,339.4377,339.4477,700.0
2024-11-21 13:15:00,339.71,339.76,339.17,339.17,773.0,339.4677,339.5176,338.9281,338.9281,773.0
2024-11-21 13:20:00,339.36,339.73,339.35,339.58,2231.0,339.1179,339.4877,339.1079,339.3378,2231.0
2024-11-21 13:25:00,339.63,339.83,339.53,339.83,1994.0,339.3877,339.5876,339.2878,339.5876,1994.0
2024-11-21 13:30:00,340.02,340.5,339.99,340.19,1690.0,339.7775,340.2571,339.7475,339.9473,1690.0
2024-11-21 13:35:00,340.35,340.39,339.76,339.92,2558.0,340.1072,340.1472,339.5176,339.6775,2558.0
2024-11-21 13:40:00,339.91,340.12,339.89,340.06,1143.0,339.6675,339.8774,339.6475,339.8174,1143.0
2024-11-21 13:45:00,340.12,340.12,339.98,339.98,800.0,339.8774,339.8774,339.7375,339.7375,800.0
2024-11-21 13:50:00,339.94,340.2,339.76,340.0,4702.0,339.6975,339.9573,339.5176,339.7575,4702.0
2024-11-21 13:55:00,340.38,340.38,340.15,340.24,1161.0,340.1372,340.1372,339.9074,339.9973,1161.0
2024-11-21 14:00:00,340.21,340.21,340.06,340.18,1296.0,339.9673,339.9673,339.8174,339.9373,1296.0
2024-11-21 14:05:00,340.18,340.18,339.92,339.95,1471.0,339.9373,339.9373,339.6775,339.7075,1471.0
2024-11-21 14:10:00,339.9,340.2,339.75,340.0,5700.0,339.6575,339.9573,339.5076,339.7575,5700.0
2024-11-21 14:15:00,339.89,339.89,339.07,339.27,3981.0,339.6475,339.6475,338.8281,339.028,3981.0
2024-11-21 14:20:00,339.19,340.5,339.19,340.37,3117.0,338.948,340.2571,338.948,340.1272,3117.0
2024-11-21 14:25:00,340.37,340.37,340.1,340.31,1229.0,340.1272,340.1272,339.8574,340.0672,1229.0
2024-11-21 14:30:00,340.29,340.62,340.29,340.41,7502.0,340.0473,340.377,340.0473,340.1672,7502.0
2024-11-21 14:35:00,340.49,340.55,340.25,340.33,1400.0,340.2471,340.3071,340.0073,340.0872,1400.0
2024-11-21 14:40:00,340.28,340.35,340.24,340.35,510.0,340.0373,340.1072,339.9973,340.1072,510.0
2024-11-21 14:45:00,340.35,340.72,340.25,340.25,8749.0,340.1072,340.477,340.0073,340.0073,8749.0
2024-11-21 14:50:00,340.48,340.52,340.23,340.39,3472.0,340.2371,340.2771,339.9873,340.1472,3472.0
2024-11-21 14:55:00,340.51,340.52,340.13,340.3,7237.0,340.2671,340.2771,339.8874,340.0573,7237.0
2024-11-21 15:00:00,340.3,340.53,340.27,340.53,2230.0,340.0573,340.2871,340.0273,340.2871,2230.0
2024-11-21 15:05:00,340.4,340.6,340.35,340.5,2544.0,340.1572,340.357,340.1072,340.2571,2544.0
2024-11-21 15:10:00,340.54,340.54,340.14,340.22,7210.0,340.2971,340.2971,339.8974,339.9773,7210.0
2024-11-21 15:15:00,339.97,340.46,339.81,339.95,3201.0,339.7275,340.2171,339.5676,339.7075,3201.0
2024-11-21 15:20:00,339.8,340.45,339.8,339.87,6209.0,339.5576,340.2071,339.5576,339.6276,6209.0
2024-11-21 15:25:00,339.87,340.06,339.74,339.98,5474.0,339.6276,339.8174,339.4977,339.7375,5474.0
2024-11-21 15:30:00,339.9,340.07,339.77,339.92,2166.0,339.6575,339.8274,339.5276,339.6775,2166.0
2024-11-21 15:35:00,339.87,340.16,339.6,339.77,4904.0,339.6276,339.9174,339.3578,339.5276,4904.0
2024-11-21 15:40:00,339.6,340.16,339.54,339.62,2538.0,339.3578,339.9174,339.2978,339.3777,2538.0
2024-11-21 15:45:00,339.61,340.15,339.36,340.12,11819.0,339.3677,339.9074,339.1179,339.8774,11819.0
2024-11-21 15:50:00,340.06,340.8,339.94,340.74,11338.0,339.8174,340.5569,339.6975,340.4969,11338.0
2024-11-21 15:55:00,340.42,340.56,339.99,340.05,34241.0,340.1772,340.3171,339.7475,339.8074,34241.0
2024-11-22 09:30:00,340.76,343.11,340.76,343.11,13030.0,340.5169,342.8652,340.5169,342.8652,13030.0
2024-11-22 09:35:00,342.44,343.2,342.36,342.51,2278.0,342.1957,342.9552,342.1158,342.2657,2278.0
2024-11-22 09:40:00,342.56,343.7,341.97,343.51,9412.0,342.3156,343.4548,341.7261,343.265,9412.0
2024-11-22 09:45:00,342.97,343.51,341.29,341.3,5544.0,342.7253,343.265,341.0465,341.0565,5544.0
2024-11-22 09:50:00,340.92,341.06,340.04,340.39,7358.0,340.6768,340.8167,339.7974,340.1472,7358.0
2024-11-22 09:55:00,340.21,341.07,340.21,340.9,1300.0,339.9673,340.8267,339.9673,340.6568,1300.0
2024-11-22 10:00:00,340.97,341.11,340.01,340.1,5826.0,340.7268,340.8667,339.7675,339.8574,5826.0
2024-11-22 10:05:00,340.61,341.24,340.0,341.13,2132.0,340.367,340.9966,339.7575,340.8867,2132.0
2024-11-22 10:10:00,340.01,340.37,339.88,339.98,2274.0,339.7675,340.1272,339.6376,339.7375,2274.0
2024-11-22 10:15:00,339.91,340.61,339.91,340.61,3732.0,339.6675,340.367,339.6675,340.367,3732.0
2024-11-22 10:20:00,340.6,340.69,340.05,340.12,993.0,340.357,340.447,339.8074,339.8774,993.0
2024-11-22 10:25:00,340.19,340.64,339.84,340.64,12573.0,339.9473,340.397,339.5976,340.397,12573.0
2024-11-22 10:30:00,340.95,341.26,340.65,340.88,2642.0,340.7068,341.0166,340.407,340.6368,2642.0
2024-11-22 10:35:00,341.1,341.47,340.49,340.54,10738.0,340.8567,341.2264,340.2471,340.2971,10738.0
2024-11-22 10:40:00,340.81,341.61,340.77,340.95,4999.0,340.5669,341.3663,340.5269,340.7068,4999.0
2024-11-22 10:45:00,340.95,341.14,340.62,340.77,1922.0,340.7068,340.8967,340.377,340.5269,1922.0
2024-11-22 10:50:00,340.56,341.02,340.56,340.88,3030.0,340.3171,340.7767,340.3171,340.6368,3030.0
2024-11-22 10:55:00,340.87,341.67,340.64,341.25,8885.0,340.6268,341.4263,340.397,341.0066,8885.0
2024-11-22 11:00:00,341.43,341.47,340.6,340.71,2037.0,341.1864,341.2264,340.357,340.467,2037.0
2024-11-22 11:05:00,340.5,340.56,339.8,340.02,11047.0,340.2571,340.3171,339.5576,339.7775,11047.0
2024-11-22 11:10:00,339.69,340.0,338.9,339.07,2204.0,339.4477,339.7575,338.6583,338.8281,2204.0
2024-11-22 11:15:00,339.28,339.28,338.16,338.16,11728.0,339.038,339.038,337.9188,337.9188,11728.0
2024-11-22 11:20:00,338.31,339.49,338.28,338.8,2742.0,338.0687,339.2478,338.0387,338.5583,2742.0
2024-11-22 11:25:00,338.5,338.65,337.93,338.48,1414.0,338.2585,338.4084,337.6889,338.2385,1414.0
2024-11-22 11:30:00,338.44,338.8,338.26,338.8,1640.0,338.1986,338.5583,338.0187,338.5583,1640.0
2024-11-22 11:35:00,338.61,339.45,338.51,339.44,1372.0,338.3685,339.2079,338.2685,339.1979,1372.0
2024-11-22 11:40:00,339.45,339.45,338.86,339.05,1000.0,339.2079,339.2079,338.6183,338.8081,1000.0
2024-11-22 11:45:00,339.1,339.1,338.45,338.45,2524.0,338.8581,338.8581,338.2086,338.2086,2524.0
2024-11-22 11:50:00,338.67,339.14,338.66,338.94,1416.0,338.4284,338.8981,338.4184,338.6982,1416.0
2024-11-22 11:55:00,338.99,339.31,338.91,339.31,603.0,338.7482,339.068,338.6682,339.068,603.0
2024-11-22 12:00:00,339.31,339.57,339.3,339.57,1233.0,339.068,339.3278,339.058,339.3278,1233.0
2024-11-22 12:05:00,339.77,339.88,339.63,339.63,1052.0,339.5276,339.6376,339.3877,339.3877,1052.0
2024-11-22 12:10:00,339.63,339.74,339.63,339.74,300.0,339.3877,339.4977,339.3877,339.4977,300.0
2024-11-22 12:15:00,339.78,339.94,339.67,339.81,1800.0,339.5376,339.6975,339.4277,339.5676,1800.0
2024-11-22 12:20:00,339.81,340.2,339.65,339.69,4399.0,339.5676,339.9573,339.4077,339.4477,4399.0
2024-11-22 12:25:00,339.8,340.0,339.66,339.67,1927.0,339.5576,339.7575,339.4177,339.4277,1927.0
2024-11-22 12:30:00,339.77,339.77,339.52,339.63,1021.0,339.5276,339.5276,339.2778,339.3877,1021.0
2024-11-22 12:35:00,339.68,339.68,339.34,339.34,465.0,339.4377,339.4377,339.0979,339.0979,465.0
2024-11-22 12:40:00,339.47,340.08,339.46,340.08,2586.0,339.2278,339.8374,339.2179,339.8374,2586.0
2024-11-22 12:45:00,340.31,340.36,340.3,340.33,400.0,340.0672,340.1172,340.0573,340.0872,400.0
2024-11-22 12:50:00,340.27,340.44,339.94,340.04,3438.0,340.0273,340.1972,339.6975,339.7974,3438.0
2024-11-22 12:55:00,340.05,340.05,339.97,340.0,1801.0,339.8074,339.8074,339.7275,339.7575,1801.0
2024-11-22 13:00:00,340.0,340.58,340.0,340.45,2206.0,339.7575,340.3371,339.7575,340.2071,2206.0
2024-11-22 13:05:00,340.45,340.65,340.4,340.54,3303.0,340.2071,340.407,340.1572,340.2971,3303.0
2024-11-22 13:10:00,340.53,340.8,340.53,340.65,853.0,340.2871,340.5569,340.2871,340.407,853.0
2024-11-22 13:15:00,340.81,340.94,340.78,340.79,600.0,340.5669,340.6968,340.5369,340.5469,600.0
2024-11-22 13:20:00,340.79,340.87,340.44,340.8,5911.0,340.5469,340.6268,340.1972,340.5569,5911.0
2024-11-22 13:25:00,340.79,340.81,340.4,340.41,1952.0,340.5469,340.5669,340.1572,340.1672,1952.0
2024-11-22 13:30:00,340.36,340.43,340.04,340.16,3598.0,340.1172,340.1872,339.7974,339.9174,3598.0
2024-11-22 13:35:00,340.16,340.41,340.11,340.33,5426.0,339.9174,340.1672,339.8674,340.0872,5426.0
2024-11-22 13:40:00,340.27,340.93,340.18,340.75,4743.0,340.0273,340.6868,339.9373,340.5069,4743.0
2024-11-22 13:45:00,340.75,340.97,340.73,340.8,1825.0,340.5069,340.7268,340.4869,340.5569,1825.0
2024-11-22 13:50:00,340.72,340.72,340.36,340.37,2100.0,340.477,340.477,340.1172,340.1272,2100.0
2024-11-22 13:55:00,340.37,340.92,340.36,340.85,2037.0,340.1272,340.6768,340.1172,340.6069,2037.0
2024-11-22 14:00:00,340.84,341.06,340.77,341.06,2770.0,340.5969,340.8167,340.5269,340.8167,2770.0
2024-11-22 14:05:00,341.02,341.29,340.95,340.95,1916.0,340.7767,341.0465,340.7068,340.7068,1916.0
2024-11-22 14:10:00,340.92,340.94,340.67,340.8,2635.0,340.6768,340.6968,340.427,340.5569,2635.0
2024-11-22 14:15:00,340.8,341.25,340.68,340.71,4109.0,340.5569,341.0066,340.437,340.467,4109.0
2024-11-22 14:20:00,340.77,341.09,340.71,340.9,2603.0,340.5269,340.8467,340.467,340.6568,2603.0
2024-11-22 14:25:00,340.86,340.98,340.73,340.75,2692.0,340.6169,340.7368,340.4869,340.5069,2692.0
2024-11-22 14:30:00,340.59,340.84,340.59,340.83,2783.0,340.347,340.5969,340.347,340.5869,2783.0
2024-11-22 14:35:00,340.89,341.08,340.78,340.88,2803.0,340.6468,340.8367,340.5369,340.6368,2803.0
2024-11-22 14:40:00,340.88,340.89,340.48,340.73,3175.0,340.6368,340.6468,340.2371,340.4869,3175.0
2024-11-22 14:45:00,340.79,340.8,340.7,340.72,1500.0,340.5469,340.5569,340.457,340.477,1500.0
2024-11-22 14:50:00,340.7,340.98,340.69,340.79,4287.0,340.457,340.7368,340.447,340.5469,4287.0
2024-11-22 14:55:00,340.77,341.15,340.74,340.86,4511.0,340.5269,340.9066,340.4969,340.6169,4511.0
2024-11-22 15:00:00,340.93,341.07,340.25,340.37,4585.0,340.6868,340.8267,340.0073,340.1272,4585.0
2024-11-22 15:05:00,340.53,340.88,340.34,340.51,5227.0,340.2871,340.6368,340.0972,340.2671,5227.0
2024-11-22 15:10:00,340.65,340.66,340.35,340.43,6089.0,340.407,340.417,340.1072,340.1872,6089.0
2024-11-22 15:15:00,340.49,340.74,340.46,340.74,3060.0,340.2471,340.4969,340.2171,340.4969,3060.0
2024-11-22 15:20:00,340.71,340.76,340.28,340.76,6292.0,340.467,340.5169,340.0373,340.5169,6292.0
2024-11-22 15:25:00,340.72,340.76,340.28,340.61,6912.0,340.477,340.5169,340.0373,340.367,6912.0
2024-11-22 15:30:00,340.48,340.79,340.42,340.64,6832.0,340.2371,340.5469,340.1772,340.397,6832.0
2024-11-22 15:35:00,340.7,340.97,340.62,340.85,6736.0,340.457,340.7268,340.377,340.6069,6736.0
2024-11-22 15:40:00,340.92,341.19,340.39,340.39,14299.0,340.6768,340.9466,340.1472,340.1472,14299.0
2024-11-22 15:45:00,340.41,340.86,340.41,340.72,12163.0,340.1672,340.6169,340.1672,340.477,12163.0
2024-11-22 15:50:00,340.78,341.8,340.78,341.67,12742.0,340.5369,341.5562,340.5369,341.4263,12742.0
2024-11-22 15:55:00,341.81,342.37,341.67,341.91,41342.0,341.5662,342.1258,341.4263,341.6661,41342.0
2024-11-25 09:30:00,343.31,344.46,340.67,343.38,26390.0,343.0651,344.2143,340.427,343.1351,26390.0
2024-11-25 09:35:00,343.0,343.95,341.19,342.66,5993.0,342.7553,343.7046,340.9466,342.4156,5993.0
2024-11-25 09:40:00,342.09,342.09,340.25,341.17,1661.0,341.846,341.846,340.0073,340.9266,1661.0
2024-11-25 09:45:00,341.32,341.56,341.32,341.4,500.0,341.0765,341.3164,341.0765,341.1565,500.0
2024-11-25 09:50:00,341.56,342.15,341.44,342.0,2982.0,341.3164,341.9059,341.1964,341.756,2982.0
2024-11-25 09:55:00,341.77,343.51,341.77,343.01,3728.0,341.5262,343.265,341.5262,342.7653,3728.0
2024-11-25 10:00:00,342.96,343.03,341.52,342.05,2547.0,342.7154,342.7853,341.2764,341.806,2547.0
2024-11-25 10:05:00,342.98,343.4,342.16,342.16,5491.0,342.7353,343.155,341.9159,341.9159,5491.0
2024-11-25 10:10:00,341.61,341.75,340.2,340.49,5281.0,341.3663,341.5062,339.9573,340.2471,5281.0
2024-11-25 10:15:00,341.63,342.26,341.58,342.25,1934.0,341.3863,342.0159,341.3363,342.0059,1934.0
2024-11-25 10:20:00,342.68,343.29,342.32,342.66,7208.0,342.4356,343.0451,342.0758,342.4156,7208.0
2024-11-25 10:25:00,342.76,343.11,342.65,342.94,1000.0,342.5155,342.8652,342.4056,342.6954,1000.0
2024-11-25 10:30:00,342.63,342.91,342.53,342.82,4831.0,342.3856,342.6654,342.2857,342.5755,4831.0
2024-11-25 10:35:00,342.53,342.53,341.79,342.28,3774.0,342.2857,342.2857,341.5462,342.0358,3774.0
2024-11-25 10:40:00,342.25,342.5,342.0,342.38,2434.0,342.0059,342.2557,341.756,342.1358,2434.0
2024-11-25 10:45:00,341.64,341.79,341.0,341.79,1510.0,341.3963,341.5462,340.7568,341.5462,1510.0
2024-11-25 10:50:00,341.84,342.41,341.29,342.1,5566.0,341.5962,342.1657,341.0465,341.856,5566.0
2024-11-25 10:55:00,342.03,342.5,341.48,342.5,1919.0,341.786,342.2557,341.2364,342.2557,1919.0
2024-11-25 11:00:00,342.42,342.5,342.32,342.32,600.0,342.1757,342.2557,342.0758,342.0758,600.0
2024-11-25 11:05:00,342.34,342.42,342.23,342.31,2158.0,342.0958,342.1757,341.9859,342.0658,2158.0
2024-11-25 11:10:00,342.56,342.66,341.96,341.96,3595.0,342.3156,342.4156,341.7161,341.7161,3595.0
2024-11-25 11:15:00,342.01,342.42,341.97,342.27,2032.0,341.766,342.1757,341.7261,342.0258,2032.0
2024-11-25 11:20:00,342.06,342.06,341.45,341.52,1824.0,341.816,341.816,341.2064,341.2764,1824.0
2024-11-25 11:25:00,341.7,341.79,341.33,341.39,5460.0,341.4563,341.5462,341.0865,341.1465,5460.0
2024-11-25 11:30:00,341.39,341.47,340.64,340.64,3653.0,341.1465,341.2264,340.397,340.397,3653.0
2024-11-25 11:35:00,340.62,341.1,340.08,340.08,4165.0,340.377,340.8567,339.8374,339.8374,4165.0
2024-11-25 11:40:00,340.19,340.19,339.38,340.05,8935.0,339.9473,339.9473,339.1379,339.8074,8935.0
2024-11-25 11:45:00,339.77,340.05,339.74,339.91,2312.0,339.5276,339.8074,339.4977,339.6675,2312.0
2024-11-25 11:50:00,339.94,340.11,339.4,339.4,3668.0,339.6975,339.8674,339.1579,339.1579,3668.0
2024-11-25 11:55:00,339.5,339.65,339.39,339.45,2300.0,339.2578,339.4077,339.1479,339.2079,2300.0
2024-11-25 12:00:00,339.44,339.62,338.59,338.63,4933.0,339.1979,339.3777,338.3485,338.3884,4933.0
2024-11-25 12:05:00,338.69,339.56,338.63,338.63,2402.0,338.4484,339.3178,338.3884,338.3884,2402.0
2024-11-25 12:10:00,338.47,338.98,338.38,338.39,2889.0,338.2286,338.7382,338.1386,338.1486,2889.0
2024-11-25 12:15:00,338.29,338.51,337.77,338.51,4040.0,338.0487,338.2685,337.5291,338.2685,4040.0
2024-11-25 12:20:00,337.93,338.1,337.48,337.48,1483.0,337.6889,337.8588,337.2393,337.2393,1483.0
2024-11-25 12:25:00,337.47,337.88,337.05,337.05,2201.0,337.2293,337.639,336.8096,336.8096,2201.0
2024-11-25 12:30:00,337.31,338.05,337.31,338.03,1894.0,337.0694,337.8089,337.0694,337.7889,1894.0
2024-11-25 12:35:00,337.87,339.04,337.86,339.04,766.0,337.629,338.7982,337.619,338.7982,766.0
2024-11-25 12:40:00,339.12,339.12,338.23,338.45,2144.0,338.8781,338.8781,337.9887,338.2086,2144.0
2024-11-25 12:45:00,338.54,338.99,338.03,338.99,2895.0,338.2985,338.7482,337.7889,338.7482,2895.0
2024-11-25 12:50:00,338.79,339.61,338.78,339.36,1934.0,338.5483,339.3677,338.5383,339.1179,1934.0
2024-11-25 12:55:00,339.37,339.78,339.1,339.48,3824.0,339.1279,339.5376,338.8581,339.2378,3824.0
2024-11-25 13:00:00,339.48,339.85,339.46,339.85,2191.0,339.2378,339.6076,339.2179,339.6076,2191.0
2024-11-25 13:05:00,339.85,340.13,339.8,339.8,3250.0,339.6076,339.8874,339.5576,339.5576,3250.0
2024-11-25 13:10:00,339.87,340.1,339.83,339.85,4112.0,339.6276,339.8574,339.5876,339.6076,4112.0
2024-11-25 13:15:00,339.93,340.12,339.89,340.12,800.0,339.6875,339.8774,339.6475,339.8774,800.0
2024-11-25 13:20:00,339.98,341.21,339.79,340.86,24845.0,339.7375,340.9666,339.5476,340.6169,24845.0
2024-11-25 13:25:00,340.75,340.75,339.94,340.21,3395.0,340.5069,340.5069,339.6975,339.9673,3395.0
2024-11-25 13:30:00,340.21,340.75,340.16,340.75,4706.0,339.9673,340.5069,339.9174,340.5069,4706.0
2024-11-25 13:35:00,340.57,340.81,340.57,340.81,1103.0,340.3271,340.5669,340.3271,340.5669,1103.0
2024-11-25 13:40:00,340.95,341.18,340.79,341.18,1354.0,340.7068,340.9366,340.5469,340.9366,1354.0
2024-11-25 13:45:00,341.21,341.76,341.21,341.6,4820.0,340.9666,341.5162,340.9666,341.3563,4820.0
2024-11-25 13:50:00,341.77,341.97,341.47,341.47,11226.0,341.5262,341.7261,341.2264,341.2264,11226.0
2024-11-25 13:55:00,341.7,341.7,341.62,341.63,558.0,341.4563,341.4563,341.3763,341.3863,558.0
2024-11-25 14:00:00,341.59,342.31,341.59,342.14,12281.0,341.3463,342.0658,341.3463,341.8959,12281.0
2024-11-25 14:05:00,342.14,342.15,341.72,342.0,4333.0,341.8959,341.9059,341.4762,341.756,4333.0
2024-11-25 14:10:00,342.02,342.28,341.9,342.08,3272.0,341.776,342.0358,341.6561,341.836,3272.0
2024-11-25 14:15:00,342.02,342.02,341.85,341.85,936.0,341.776,341.776,341.6061,341.6061,936.0
2024-11-25 14:20:00,342.06,342.34,341.76,341.76,1606.0,341.816,342.0958,341.5162,341.5162,1606.0
2024-11-25 14:25:00,341.76,341.97,341.76,341.96,625.0,341.5162,341.7261,341.5162,341.7161,625.0
2024-11-25 14:30:00,341.96,341.96,341.55,341.55,2507.0,341.7161,341.7161,341.3064,341.3064,2507.0
2024-11-25 14:35:00,341.55,341.75,341.55,341.63,775.0,341.3064,341.5062,341.3064,341.3863,775.0
2024-11-25 14:40:00,341.75,341.93,341.74,341.81,2854.0,341.5062,341.6861,341.4962,341.5662,2854.0
2024-11-25 14:45:00,341.79,341.79,341.43,341.57,4444.0,341.5462,341.5462,341.1864,341.3263,4444.0
2024-11-25 14:50:00,341.63,342.0,341.62,341.92,3604.0,341.3863,341.756,341.3763,341.6761,3604.0
2024-11-25 14:55:00,341.66,342.12,340.89,341.07,9425.0,341.4163,341.876,340.6468,340.8267,9425.0
2024-11-25 15:00:00,340.9,341.44,340.9,341.41,6755.0,340.6568,341.1964,340.6568,341.1665,6755.0
2024-11-25 15:05:00,341.25,341.25,340.67,341.03,9157.0,341.0066,341.0066,340.427,340.7867,9157.0
2024-11-25 15:10:00,341.03,341.14,340.8,340.88,1616.0,340.7867,340.8967,340.5569,340.6368,1616.0
2024-11-25 15:15:00,341.12,341.63,341.11,341.63,3060.0,340.8767,341.3863,340.8667,341.3863,3060.0
2024-11-25 15:20:00,341.54,341.91,341.41,341.61,3032.0,341.2964,341.6661,341.1665,341.3663,3032.0
2024-11-25 15:25:00,341.46,341.69,341.32,341.68,5279.0,341.2164,341.4463,341.0765,341.4363,5279.0
2024-11-25 15:30:00,341.32,342.34,341.32,342.33,3711.0,341.0765,342.0958,341.0765,342.0858,3711.0
2024-11-25 15:35:00,342.25,342.8,342.13,342.65,7479.0,342.0059,342.5555,341.8859,342.4056,7479.0
2024-11-25 15:40:00,342.75,343.25,342.59,343.11,10390.0,342.5055,343.0051,342.3456,342.8652,10390.0
2024-11-25 15:45:00,343.16,343.34,342.87,342.92,9700.0,342.9152,343.0951,342.6254,342.6754,9700.0
2024-11-25 15:50:00,342.84,343.76,342.83,343.76,18899.0,342.5954,343.5148,342.5854,343.5148,18899.0
2024-11-25 15:55:00,343.5,343.5,342.86,342.87,62750.0,343.255,343.255,342.6154,342.6254,62750.0
2024-11-26 09:30:00,346.16,346.16,341.66,342.85,23374.0,345.9131,345.9131,341.4163,342.6054,23374.0
2024-11-26 09:35:00,343.67,343.8,343.32,343.32,2000.0,343.4248,343.5548,343.0751,343.0751,2000.0
2024-11-26 09:40:00,343.43,343.43,343.05,343.05,405.0,343.185,343.185,342.8053,342.8053,405.0
2024-11-26 09:45:00,342.65,343.08,342.59,343.07,600.0,342.4056,342.8353,342.3456,342.8253,600.0
2024-11-26 09:50:00,344.25,344.54,343.07,344.08,3697.0,344.0044,344.2942,342.8253,343.8346,3697.0
2024-11-26 09:55:00,344.42,345.53,344.34,345.5,4768.0,344.1743,345.2835,344.0944,345.2535,4768.0
2024-11-26 10:00:00,344.99,345.15,343.98,343.99,4512.0,344.7439,344.9038,343.7346,343.7446,4512.0
2024-11-26 10:05:00,343.99,344.0,343.44,343.61,920.0,343.7446,343.7546,343.195,343.3649,920.0
2024-11-26 10:10:00,343.75,345.0,343.75,344.69,2936.0,343.5048,344.7539,343.5048,344.4441,2936.0
2024-11-26 10:15:00,344.81,344.98,344.03,344.26,1712.0,344.564,344.7339,343.7846,344.0144,1712.0
2024-11-26 10:20:00,344.35,344.84,344.35,344.74,525.0,344.1044,344.594,344.1044,344.4941,525.0
2024-11-26 10:25:00,344.77,345.82,344.77,345.81,2272.0,344.5241,345.5733,344.5241,345.5633,2272.0
2024-11-26 10:30:00,346.11,346.15,344.17,344.17,2596.0,345.8631,345.9031,343.9245,343.9245,2596.0
2024-11-26 10:35:00,344.22,345.29,344.14,345.29,2408.0,343.9745,345.0437,343.8945,345.0437,2408.0
2024-11-26 10:40:00,344.86,345.5,344.85,345.29,3073.0,344.614,345.2535,344.604,345.0437,3073.0
2024-11-26 10:45:00,345.67,346.35,345.28,346.35,2902.0,345.4234,346.1029,345.0337,346.1029,2902.0
2024-11-26 10:50:00,346.28,346.96,346.22,346.49,2802.0,346.033,346.7125,345.973,346.2428,2802.0
2024-11-26 10:55:00,346.52,346.53,345.99,346.41,3100.0,346.2728,346.2828,345.7432,346.1629,3100.0
2024-11-26 11:00:00,346.42,346.56,346.05,346.05,2456.0,346.1729,346.3128,345.8032,345.8032,2456.0
2024-11-26 11:05:00,346.07,346.38,345.61,345.83,3714.0,345.8231,346.1329,345.3635,345.5833,3714.0
2024-11-26 11:10:00,346.11,346.21,345.64,345.85,3579.0,345.8631,345.963,345.3934,345.6033,3579.0
2024-11-26 11:15:00,346.01,347.23,345.9,347.15,1452.0,345.7632,346.9823,345.6533,346.9024,1452.0
2024-11-26 11:20:00,347.53,348.76,347.53,348.65,8257.0,347.2821,348.5112,347.2821,348.4013,8257.0
2024-11-26 11:25:00,348.55,349.12,348.52,348.95,3329.0,348.3014,348.871,348.2714,348.7011,3329.0
2024-11-26 11:30:00,348.95,349.6,348.07,348.37,7883.0,348.7011,349.3506,347.8217,348.1215,7883.0
2024-11-26 11:35:00,348.41,348.41,347.89,347.94,2700.0,348.1615,348.1615,347.6418,347.6918,2700.0
2024-11-26 11:40:00,347.94,349.2,347.94,348.82,6851.0,347.6918,348.9509,347.6918,348.5712,6851.0
2024-11-26 11:45:00,348.78,348.96,348.19,348.19,5937.0,348.5312,348.7111,347.9416,347.9416,5937.0
2024-11-26 11:50:00,348.19,348.25,347.93,348.24,2990.0,347.9416,348.0016,347.6818,347.9916,2990.0
2024-11-26 11:55:00,348.0,349.32,348.0,348.67,1800.0,347.7518,349.0708,347.7518,348.4213,1800.0
2024-11-26 12:00:00,348.97,348.97,348.05,348.37,8302.0,348.7211,348.7211,347.8017,348.1215,8302.0
2024-11-26 12:05:00,348.36,348.72,348.11,348.71,3019.0,348.1115,348.4712,347.8617,348.4613,3019.0
2024-11-26 12:10:00,348.78,348.78,347.55,347.81,2269.0,348.5312,348.5312,347.3021,347.5619,2269.0
2024-11-26 12:15:00,347.9,348.35,347.9,348.35,1178.0,347.6518,348.1015,347.6518,348.1015,1178.0
2024-11-26 12:20:00,348.45,348.46,348.17,348.38,2320.0,348.2014,348.2114,347.9216,348.1315,2320.0
2024-11-26 12:25:00,348.41,348.51,348.2,348.47,1140.0,348.1615,348.2614,347.9516,348.2214,1140.0
2024-11-26 12:30:00,348.37,348.99,348.36,348.84,3376.0,348.1215,348.7411,348.1115,348.5912,3376.0
2024-11-26 12:35:00,348.64,349.38,348.6,349.0,4210.0,348.3913,349.1308,348.3513,348.751,4210.0
2024-11-26 12:40:00,349.12,349.46,349.12,349.45,1641.0,348.871,349.2107,348.871,349.2007,1641.0
2024-11-26 12:45:00,349.05,349.15,348.84,349.15,1886.0,348.801,348.9009,348.5912,348.9009,1886.0
2024-11-26 12:50:00,349.19,349.46,349.19,349.46,200.0,348.9409,349.2107,348.9409,349.2107,200.0
2024-11-26 12:55:00,349.48,349.98,349.4,349.96,2948.0,349.2307,349.7303,349.1508,349.7104,2948.0
2024-11-26 13:00:00,350.0,350.19,349.64,349.64,1209.0,349.7503,349.9402,349.3906,349.3906,1209.0
2024-11-26 13:05:00,349.47,349.7,349.37,349.44,3179.0,349.2207,349.4505,349.1208,349.1907,3179.0
2024-11-26 13:10:00,349.31,349.51,348.77,348.98,7226.0,349.0608,349.2607,348.5212,348.7311,7226.0
2024-11-26 13:15:00,349.15,349.29,349.15,349.29,200.0,348.9009,349.0408,348.9009,349.0408,200.0
2024-11-26 13:20:00,349.34,349.34,348.6,348.75,8203.0,349.0908,349.0908,348.3513,348.5012,8203.0
2024-11-26 13:25:00,348.95,348.98,348.59,348.81,4367.0,348.7011,348.7311,348.3413,348.5612,4367.0
2024-11-26 13:30:00,348.96,349.09,348.59,348.77,6237.0,348.7111,348.841,348.3413,348.5212,6237.0
2024-11-26 13:35:00,348.77,348.77,347.98,348.17,3763.0,348.5212,348.5212,347.7318,347.9216,3763.0
2024-11-26 13:40:00,348.13,348.71,348.13,348.35,2268.0,347.8817,348.4613,347.8817,348.1015,2268.0
2024-11-26 13:45:00,348.18,348.39,348.09,348.24,1312.0,347.9316,348.1415,347.8417,347.9916,1312.0
2024-11-26 13:50:00,348.06,348.27,348.06,348.27,460.0,347.8117,348.0216,347.8117,348.0216,460.0
2024-11-26 13:55:00,348.25,348.41,348.07,348.41,753.0,348.0016,348.1615,347.8217,348.1615,753.0
2024-11-26 14:00:00,348.25,348.64,348.25,348.64,1263.0,348.0016,348.3913,348.0016,348.3913,1263.0
2024-11-26 14:05:00,348.83,349.22,348.59,348.98,4364.0,348.5812,348.9709,348.3413,348.7311,4364.0
2024-11-26 14:10:00,348.8,349.0,348.79,349.0,3211.0,348.5512,348.751,348.5412,348.751,3211.0
2024-11-26 14:15:00,348.81,349.05,348.43,348.62,2176.0,348.5612,348.801,348.1815,348.3713,2176.0
2024-11-26 14:20:00,348.67,348.88,348.67,348.72,500.0,348.4213,348.6311,348.4213,348.4712,500.0
2024-11-26 14:25:00,348.69,349.15,348.67,348.85,2349.0,348.4413,348.9009,348.4213,348.6012,2349.0
2024-11-26 14:30:00,348.86,349.21,348.86,349.21,1472.0,348.6111,348.9609,348.6111,348.9609,1472.0
2024-11-26 14:35:00,349.2,349.2,348.83,348.83,1530.0,348.9509,348.9509,348.5812,348.5812,1530.0
2024-11-26 14:40:00,349.14,349.14,348.9,349.1,1136.0,348.8909,348.8909,348.6511,348.851,1136.0
2024-11-26 14:45:00,349.18,349.47,349.04,349.47,6133.0,348.9309,349.2207,348.791,349.2207,6133.0
2024-11-26 14:50:00,349.18,349.18,348.44,348.5,3500.0,348.9309,348.9309,348.1914,348.2514,3500.0
2024-11-26 14:55:00,348.5,348.57,348.08,348.28,3249.0,348.2514,348.3214,347.8317,348.0316,3249.0
2024-11-26 15:00:00,348.04,348.64,348.04,348.63,2477.0,347.7917,348.3913,347.7917,348.3813,2477.0
2024-11-26 15:05:00,348.66,348.79,348.39,348.62,2664.0,348.4113,348.5412,348.1415,348.3713,2664.0
2024-11-26 15:10:00,348.32,348.96,348.22,348.83,6964.0,348.0715,348.7111,347.9716,348.5812,6964.0
2024-11-26 15:15:00,349.18,349.29,349.18,349.26,1305.0,348.9309,349.0408,348.9309,349.0109,1305.0
2024-11-26 15:20:00,349.16,349.41,348.98,349.23,2564.0,348.9109,349.1608,348.7311,348.9809,2564.0
2024-11-26 15:25:00,349.06,349.29,348.68,348.68,8054.0,348.811,349.0408,348.4313,348.4313,8054.0
2024-11-26 15:30:00,348.58,349.06,348.55,348.55,6597.0,348.3313,348.811,348.3014,348.3014,6597.0
2024-11-26 15:35:00,348.55,348.8,348.41,348.44,2958.0,348.3014,348.5512,348.1615,348.1914,2958.0
2024-11-26 15:40:00,348.25,348.39,347.76,348.1,23562.0,348.0016,348.1415,347.5119,347.8517,23562.0
2024-11-26 15:45:00,348.12,348.54,347.92,348.36,6922.0,347.8717,348.2914,347.6718,348.1115,6922.0
2024-11-26 15:50:00,348.35,348.38,346.96,347.03,17336.0,348.1015,348.1315,346.7125,346.7825,17336.0
2024-11-26 15:55:00,347.09,347.3,346.34,346.61,56695.0,346.8424,347.0523,346.0929,346.3628,56695.0
2024-11-27 09:30:00,347.94,349.03,346.6,347.12,15315.0,347.6918,348.781,346.3528,346.8724,15315.0
2024-11-27 09:35:00,346.0,347.94,344.42,345.57,8348.0,345.7532,347.6918,344.1743,345.3235,8348.0
2024-11-27 09:40:00,345.19,346.81,345.18,346.81,3467.0,344.9438,346.5626,344.9338,346.5626,3467.0
2024-11-27 09:45:00,347.61,348.25,346.66,347.65,2194.0,347.362,348.0016,346.4127,347.402,2194.0
2024-11-27 09:50:00,346.5,347.29,346.46,346.59,1625.0,346.2528,347.0423,346.2129,346.3428,1625.0
2024-11-27 09:55:00,346.33,347.19,346.33,346.6,1625.0,346.083,346.9423,346.083,346.3528,1625.0
2024-11-27 10:00:00,346.44,346.63,345.92,346.51,2328.0,346.1929,346.3827,345.6732,346.2628,2328.0
2024-11-27 10:05:00,345.63,346.08,345.49,345.77,4616.0,345.3834,345.8331,345.2435,345.5233,4616.0
2024-11-27 10:10:00,345.89,345.89,345.03,345.03,2079.0,345.6433,345.6433,344.7839,344.7839,2079.0
2024-11-27 10:15:00,345.01,345.25,344.86,345.25,2519.0,344.7639,345.0037,344.614,345.0037,2519.0
2024-11-27 10:20:00,345.15,345.22,344.71,344.99,1878.0,344.9038,344.9737,344.4641,344.7439,1878.0
2024-11-27 10:25:00,345.06,345.06,344.58,344.59,1213.0,344.8139,344.8139,344.3342,344.3442,1213.0
2024-11-27 10:30:00,344.1,344.45,343.39,344.07,7699.0,343.8545,344.2043,343.145,343.8246,7699.0
2024-11-27 10:35:00,344.33,344.36,343.52,343.52,1346.0,344.0844,344.1144,343.275,343.275,1346.0
2024-11-27 10:40:00,343.56,343.93,343.42,343.69,729.0,343.3149,343.6847,343.175,343.4448,729.0
2024-11-27 10:45:00,343.46,343.49,343.26,343.49,735.0,343.215,343.245,343.0151,343.245,735.0
2024-11-27 10:50:00,343.3,343.3,342.94,343.1,3986.0,343.0551,343.0551,342.6954,342.8553,3986.0
2024-11-27 10:55:00,343.11,343.35,342.25,342.25,1584.0,342.8652,343.1051,342.0059,342.0059,1584.0
2024-11-27 11:00:00,342.15,342.45,341.61,342.24,5832.0,341.9059,342.2057,341.3663,341.9959,5832.0
2024-11-27 11:05:00,342.08,342.53,341.88,342.53,2103.0,341.836,342.2857,341.6361,342.2857,2103.0
2024-11-27 11:10:00,342.23,342.23,341.28,341.56,2589.0,341.9859,341.9859,341.0366,341.3164,2589.0
2024-11-27 11:15:00,341.72,341.87,341.51,341.66,1478.0,341.4762,341.6261,341.2664,341.4163,1478.0
2024-11-27 11:20:00,341.84,341.84,341.43,341.7,1969.0,341.5962,341.5962,341.1864,341.4563,1969.0
2024-11-27 11:25:00,341.47,341.47,340.82,340.99,484.0,341.2264,341.2264,340.5769,340.7468,484.0
2024-11-27 11:30:00,340.83,340.84,340.74,340.75,1598.0,340.5869,340.5969,340.4969,340.5069,1598.0
2024-11-27 11:35:00,341.11,341.71,341.08,341.63,3009.0,340.8667,341.4662,340.8367,341.3863,3009.0
2024-11-27 11:40:00,341.65,341.82,341.65,341.69,1208.0,341.4063,341.5762,341.4063,341.4463,1208.0
2024-11-27 11:45:00,341.74,341.88,341.59,341.88,500.0,341.4962,341.6361,341.3463,341.6361,500.0
2024-11-27 11:50:00,341.65,341.87,341.64,341.73,975.0,341.4063,341.6261,341.3963,341.4862,975.0
2024-11-27 11:55:00,341.38,341.44,340.93,340.93,424.0,341.1365,341.1964,340.6868,340.6868,424.0
2024-11-27 12:00:00,341.13,341.32,341.13,341.3,750.0,340.8867,341.0765,340.8867,341.0565,750.0
2024-11-27 12:05:00,341.21,341.22,340.91,340.93,2317.0,340.9666,340.9766,340.6668,340.6868,2317.0
2024-11-27 12:10:00,341.04,342.1,341.03,342.06,1317.0,340.7967,341.856,340.7867,341.816,1317.0
2024-11-27 12:15:00,342.1,342.1,341.68,342.02,1823.0,341.856,341.856,341.4363,341.776,1823.0
2024-11-27 12:20:00,342.02,342.14,341.66,341.95,1885.0,341.776,341.8959,341.4163,341.7061,1885.0
2024-11-27 12:25:00,341.97,341.97,341.51,341.51,214.0,341.7261,341.7261,341.2664,341.2664,214.0
2024-11-27 12:30:00,341.68,341.9,341.61,341.9,889.0,341.4363,341.6561,341.3663,341.6561,889.0
2024-11-27 12:35:00,342.01,342.3,342.01,342.3,600.0,341.766,342.0558,341.766,342.0558,600.0
2024-11-27 12:40:00,342.28,342.79,342.17,342.61,1380.0,342.0358,342.5455,341.9259,342.3656,1380.0
2024-11-27 12:45:00,342.39,342.78,342.0,342.34,9457.0,342.1458,342.5355,341.756,342.0958,9457.0
2024-11-27 12:50:00,342.38,342.62,342.1,342.51,3490.0,342.1358,342.3756,341.856,342.2657,3490.0
2024-11-27 12:55:00,342.55,342.56,342.41,342.41,917.0,342.3056,342.3156,342.1657,342.1657,917.0
2024-11-27 13:00:00,342.31,342.38,341.47,341.47,3480.0,342.0658,342.1358,341.2264,341.2264,3480.0
2024-11-27 13:05:00,341.4,341.72,341.4,341.72,1751.0,341.1565,341.4762,341.1565,341.4762,1751.0
2024-11-27 13:10:00,341.88,342.14,341.88,342.14,500.0,341.6361,341.8959,341.6361,341.8959,500.0
2024-11-27 13:15:00,342.01,342.12,341.7,342.12,1741.0,341.766,341.876,341.4563,341.876,1741.0
2024-11-27 13:20:00,342.21,342.23,341.74,341.78,1182.0,341.9659,341.9859,341.4962,341.5362,1182.0
2024-11-27 13:25:00,341.73,341.89,341.55,341.89,1378.0,341.4862,341.6461,341.3064,341.6461,1378.0
2024-11-27 13:30:00,341.75,341.88,341.74,341.88,200.0,341.5062,341.6361,341.4962,341.6361,200.0
2024-11-27 13:35:00,341.72,342.24,341.71,342.24,800.0,341.4762,341.9959,341.4662,341.9959,800.0
2024-11-27 13:40:00,342.25,342.54,342.22,342.54,1416.0,342.0059,342.2957,341.9759,342.2957,1416.0
2024-11-27 13:45:00,342.7,343.37,342.62,343.35,5836.0,342.4555,343.1251,342.3756,343.1051,5836.0
2024-11-27 13:50:00,343.46,343.54,343.39,343.42,2580.0,343.215,343.2949,343.145,343.175,2580.0
2024-11-27 13:55:00,343.51,343.62,343.47,343.52,1000.0,343.265,343.3749,343.225,343.275,1000.0
2024-11-27 14:00:00,343.52,343.65,343.5,343.65,1612.0,343.275,343.4049,343.255,343.4049,1612.0
2024-11-27 14:05:00,343.71,343.71,343.6,343.69,527.0,343.4648,343.4648,343.3549,343.4448,527.0
2024-11-27 14:10:00,343.7,343.7,343.5,343.63,1064.0,343.4548,343.4548,343.255,343.3849,1064.0
2024-11-27 14:15:00,343.63,343.73,343.03,343.03,2923.0,343.3849,343.4848,342.7853,342.7853,2923.0
2024-11-27 14:20:00,342.96,343.03,342.77,342.77,1267.0,342.7154,342.7853,342.5255,342.5255,1267.0
2024-11-27 14:25:00,342.84,342.84,342.41,342.41,1438.0,342.5954,342.5954,342.1657,342.1657,1438.0
2024-11-27 14:30:00,342.35,342.46,342.16,342.34,1462.0,342.1058,342.2157,341.9159,342.0958,1462.0
2024-11-27 14:35:00,342.29,342.77,342.2,342.77,1700.0,342.0458,342.5255,341.9559,342.5255,1700.0
2024-11-27 14:40:00,342.77,343.07,342.66,343.04,1100.0,342.5255,342.8253,342.4156,342.7953,1100.0
2024-11-27 14:45:00,343.0,343.02,342.77,342.94,1254.0,342.7553,342.7753,342.5255,342.6954,1254.0
2024-11-27 14:50:00,342.82,343.21,342.82,343.07,1689.0,342.5755,342.9652,342.5755,342.8253,1689.0
2024-11-27 14:55:00,342.86,343.08,342.85,343.08,500.0,342.6154,342.8353,342.6054,342.8353,500.0
2024-11-27 15:00:00,342.93,342.93,342.85,342.85,500.0,342.6854,342.6854,342.6054,342.6054,500.0
2024-11-27 15:05:00,342.97,342.97,342.87,342.87,356.0,342.7253,342.7253,342.6254,342.6254,356.0
2024-11-27 15:10:00,342.87,342.96,342.78,342.88,3559.0,342.6254,342.7154,342.5355,342.6354,3559.0
2024-11-27 15:15:00,342.88,343.12,342.83,343.01,2456.0,342.6354,342.8752,342.5854,342.7653,2456.0
2024-11-27 15:20:00,343.01,343.01,342.46,342.46,3378.0,342.7653,342.7653,342.2157,342.2157,3378.0
2024-11-27 15:25:00,342.24,342.24,342.09,342.12,600.0,341.9959,341.9959,341.846,341.876,600.0
2024-11-27 15:30:00,342.16,342.74,342.15,342.74,4468.0,341.9159,342.4955,341.9059,342.4955,4468.0
2024-11-27 15:35:00,342.93,342.94,342.52,342.52,769.0,342.6854,342.6954,342.2757,342.2757,769.0
2024-11-27 15:40:00,342.52,342.83,342.47,342.83,2451.0,342.2757,342.5854,342.2257,342.5854,2451.0
2024-11-27 15:45:00,342.83,343.74,342.78,343.73,4144.0,342.5854,343.4948,342.5355,343.4848,4144.0
2024-11-27 15:50:00,343.79,344.21,343.64,343.92,8519.0,343.5448,343.9645,343.3949,343.6747,8519.0
2024-11-27 15:55:00,344.03,344.03,343.54,343.93,28514.0,343.7846,343.7846,343.2949,343.6847,28514.0
2024-11-29 09:30:00,347.27,348.5,346.03,348.5,10505.0,347.0223,348.2514,345.7832,348.2514,10505.0
2024-11-29 09:35:00,347.87,347.87,346.61,347.57,2620.0,347.6219,347.6219,346.3628,347.3221,2620.0
2024-11-29 09:40:00,347.34,347.73,346.0,346.12,1487.0,347.0922,347.482,345.7532,345.8731,1487.0
2024-11-29 09:45:00,346.35,346.71,346.04,346.43,5724.0,346.1029,346.4627,345.7932,346.1829,5724.0
2024-11-29 09:50:00,346.76,347.07,346.0,346.0,4221.0,346.5126,346.8224,345.7532,345.7532,4221.0
2024-11-29 09:55:00,346.27,346.27,344.99,345.3,4874.0,346.023,346.023,344.7439,345.0537,4874.0
2024-11-29 10:00:00,345.09,346.35,344.84,345.86,3753.0,344.8438,346.1029,344.594,345.6133,3753.0
2024-11-29 10:05:00,345.85,346.09,345.6,345.75,1000.0,345.6033,345.8431,345.3535,345.5034,1000.0
2024-11-29 10:10:00,345.31,345.7,345.29,345.7,829.0,345.0637,345.4534,345.0437,345.4534,829.0
2024-11-29 10:15:00,345.6,346.48,345.59,346.22,2530.0,345.3535,346.2328,345.3435,345.973,2530.0
2024-11-29 10:20:00,346.3,346.58,346.02,346.02,2418.0,346.053,346.3328,345.7732,345.7732,2418.0
2024-11-29 10:25:00,345.92,345.92,345.4,345.4,1074.0,345.6732,345.6732,345.1536,345.1536,1074.0
2024-11-29 10:30:00,345.58,346.52,345.58,346.44,2263.0,345.3335,346.2728,345.3335,346.1929,2263.0
2024-11-29 10:35:00,346.28,346.28,346.08,346.18,600.0,346.033,346.033,345.8331,345.9331,600.0
2024-11-29 10:40:00,346.0,346.12,345.29,345.6,2696.0,345.7532,345.8731,345.0437,345.3535,2696.0
2024-11-29 10:45:00,345.56,346.0,345.19,345.94,1738.0,345.3135,345.7532,344.9438,345.6932,1738.0
2024-11-29 10:50:00,345.68,345.85,345.61,345.85,785.0,345.4334,345.6033,345.3635,345.6033,785.0
2024-11-29 10:55:00,345.82,346.08,345.39,345.39,1002.0,345.5733,345.8331,345.1436,345.1436,1002.0
2024-11-29 11:00:00,345.47,345.72,345.37,345.62,925.0,345.2236,345.4734,345.1236,345.3735,925.0
2024-11-29 11:05:00,345.4,345.42,344.49,344.49,1185.0,345.1536,345.1736,344.2443,344.2443,1185.0
2024-11-29 11:10:00,344.69,344.73,343.99,344.59,5014.0,344.4441,344.4841,343.7446,344.3442,5014.0
2024-11-29 11:15:00,344.38,344.89,344.35,344.89,1775.0,344.1343,344.644,344.1044,344.644,1775.0
2024-11-29 11:20:00,345.01,345.1,344.5,344.5,1749.0,344.7639,344.8538,344.2543,344.2543,1749.0
2024-11-29 11:25:00,344.52,344.89,344.51,344.54,985.0,344.2742,344.644,344.2642,344.2942,985.0
2024-11-29 11:30:00,344.56,344.92,344.55,344.91,600.0,344.3142,344.674,344.3042,344.664,600.0
2024-11-29 11:35:00,344.55,344.9,344.19,344.29,1277.0,344.3042,344.654,343.9445,344.0444,1277.0
2024-11-29 11:40:00,344.14,344.5,344.08,344.47,1827.0,343.8945,344.2543,343.8346,344.2243,1827.0
2024-11-29 11:45:00,344.71,344.91,344.57,344.88,900.0,344.4641,344.664,344.3242,344.634,900.0
2024-11-29 11:50:00,344.78,344.91,344.68,344.91,958.0,344.5341,344.664,344.4341,344.664,958.0
2024-11-29 11:55:00,344.78,344.97,344.68,344.7,3373.0,344.5341,344.7239,344.4341,344.4541,3373.0
2024-11-29 12:00:00,344.77,344.77,344.56,344.76,956.0,344.5241,344.5241,344.3142,344.5141,956.0
2024-11-29 12:05:00,344.99,345.19,344.6,344.63,1718.0,344.7439,344.9438,344.3542,344.3842,1718.0
2024-11-29 12:10:00,344.89,345.07,344.73,345.06,1688.0,344.644,344.8238,344.4841,344.8139,1688.0
2024-11-29 12:15:00,344.59,344.82,344.52,344.82,1485.0,344.3442,344.574,344.2742,344.574,1485.0
2024-11-29 12:20:00,344.69,345.01,344.68,344.91,700.0,344.4441,344.7639,344.4341,344.664,700.0
2024-11-29 12:25:00,344.74,344.85,344.74,344.8,800.0,344.4941,344.604,344.4941,344.554,800.0
2024-11-29 12:30:00,344.91,345.22,344.91,345.1,1394.0,344.664,344.9737,344.664,344.8538,1394.0
2024-11-29 12:35:00,345.18,345.25,345.0,345.01,1314.0,344.9338,345.0037,344.7539,344.7639,1314.0
2024-11-29 12:40:00,345.03,345.49,345.02,345.49,1461.0,344.7839,345.2435,344.7739,345.2435,1461.0
2024-11-29 12:45:00,345.63,345.64,345.47,345.6,1150.0,345.3834,345.3934,345.2236,345.3535,1150.0
2024-11-29 12:50:00,345.35,345.35,344.64,344.68,3027.0,345.1036,345.1036,344.3942,344.4341,3027.0
2024-11-29 12:55:00,344.7,345.0,344.09,344.51,30458.0,344.4541,344.7539,343.8445,344.2642,30458.0
2024-12-02 09:30:00,345.0,345.76,345.0,345.76,7431.0,344.7539,345.5134,344.7539,345.5134,7431.0
2024-12-02 09:35:00,345.7,345.98,344.52,345.44,4412.0,345.4534,345.7332,344.2742,345.1936,4412.0
2024-12-02 09:40:00,345.44,347.2,344.79,344.79,3075.0,345.1936,346.9523,344.544,344.544,3075.0
2024-12-02 09:45:00,345.3,345.93,345.17,345.3,1101.0,345.0537,345.6832,344.9238,345.0537,1101.0
2024-12-02 09:50:00,344.79,345.53,344.0,344.36,6738.0,344.544,345.2835,343.7546,344.1144,6738.0
2024-12-02 09:55:00,344.14,344.14,343.39,343.69,466.0,343.8945,343.8945,343.145,343.4448,466.0
2024-12-02 10:00:00,343.66,344.04,343.25,343.25,2247.0,343.4149,343.7946,343.0051,343.0051,2247.0
2024-12-02 10:05:00,343.81,344.84,343.42,344.67,1242.0,343.5647,344.594,343.175,344.4241,1242.0
2024-12-02 10:10:00,344.86,344.94,344.54,344.77,1605.0,344.614,344.6939,344.2942,344.5241,1605.0
2024-12-02 10:15:00,344.37,345.02,344.37,345.02,1425.0,344.1243,344.7739,344.1243,344.7739,1425.0
2024-12-02 10:20:00,344.27,345.18,344.24,344.31,1458.0,344.0244,344.9338,343.9944,344.0644,1458.0
2024-12-02 10:25:00,344.57,344.57,343.97,343.98,700.0,344.3242,344.3242,343.7246,343.7346,700.0
2024-12-02 10:30:00,344.25,344.46,343.65,343.65,1737.0,344.0044,344.2143,343.4049,343.4049,1737.0
2024-12-02 10:35:00,344.06,344.07,343.78,343.79,1200.0,343.8146,343.8246,343.5348,343.5448,1200.0
2024-12-02 10:40:00,343.81,343.81,343.52,343.56,1000.0,343.5647,343.5647,343.275,343.3149,1000.0
2024-12-02 10:45:00,343.55,343.55,343.11,343.11,1000.0,343.3049,343.3049,342.8652,342.8652,1000.0
2024-12-02 10:50:00,343.06,343.8,343.06,343.53,1215.0,342.8153,343.5548,342.8153,343.2849,1215.0
2024-12-02 10:55:00,343.67,343.79,343.26,343.76,935.0,343.4248,343.5448,343.0151,343.5148,935.0
2024-12-02 11:00:00,343.87,343.87,343.76,343.76,1121.0,343.6247,343.6247,343.5148,343.5148,1121.0
2024-12-02 11:05:00,344.01,344.68,344.01,344.68,1365.0,343.7646,344.4341,343.7646,344.4341,1365.0
2024-12-02 11:10:00,344.94,345.02,344.43,344.43,2647.0,344.6939,344.7739,344.1843,344.1843,2647.0
2024-12-02 11:15:00,344.29,344.65,344.29,344.6,1200.0,344.0444,344.4041,344.0444,344.3542,1200.0
2024-12-02 11:20:00,344.55,344.77,344.32,344.76,2003.0,344.3042,344.5241,344.0744,344.5141,2003.0
2024-12-02 11:25:00,344.65,344.65,344.64,344.65,200.0,344.4041,344.4041,344.3942,344.4041,200.0
2024-12-02 11:30:00,344.65,344.79,344.47,344.6,1086.0,344.4041,344.544,344.2243,344.3542,1086.0
2024-12-02 11:35:00,344.55,344.68,344.41,344.56,4335.0,344.3042,344.4341,344.1643,344.3142,4335.0
2024-12-02 11:40:00,344.45,344.84,344.44,344.67,1606.0,344.2043,344.594,344.1943,344.4241,1606.0
2024-12-02 11:45:00,344.54,344.54,344.02,344.02,2916.0,344.2942,344.2942,343.7746,343.7746,2916.0
2024-12-02 11:50:00,343.78,344.42,343.62,344.21,2508.0,343.5348,344.1743,343.3749,343.9645,2508.0
2024-12-02 11:55:00,344.11,344.15,344.03,344.06,729.0,343.8645,343.9045,343.7846,343.8146,729.0
2024-12-02 12:00:00,344.01,344.01,343.83,344.0,500.0,343.7646,343.7646,343.5847,343.7546,500.0
2024-12-02 12:05:00,344.0,344.0,343.93,343.94,200.0,343.7546,343.7546,343.6847,343.6947,200.0
2024-12-02 12:10:00,344.12,344.15,343.94,343.94,511.0,343.8745,343.9045,343.6947,343.6947,511.0
2024-12-02 12:15:00,344.04,344.21,343.43,343.62,4579.0,343.7946,343.9645,343.185,343.3749,4579.0
2024-12-02 12:20:00,343.43,343.6,343.21,343.44,963.0,343.185,343.3549,342.9652,343.195,963.0
2024-12-02 12:25:00,343.22,343.22,343.12,343.12,200.0,342.9752,342.9752,342.8752,342.8752,200.0
2024-12-02 12:30:00,343.34,343.5,343.33,343.33,400.0,343.0951,343.255,343.0851,343.0851,400.0
2024-12-02 12:35:00,343.28,343.43,343.2,343.38,1220.0,343.0351,343.185,342.9552,343.1351,1220.0
2024-12-02 12:40:00,343.39,343.74,343.39,343.6,2928.0,343.145,343.4948,343.145,343.3549,2928.0
2024-12-02 12:45:00,343.63,343.66,343.17,343.17,1088.0,343.3849,343.4149,342.9252,342.9252,1088.0
2024-12-02 12:50:00,343.16,343.54,343.16,343.54,1700.0,342.9152,343.2949,342.9152,343.2949,1700.0
2024-12-02 12:55:00,343.51,343.52,343.25,343.25,300.0,343.265,343.275,343.0051,343.0051,300.0
2024-12-02 13:00:00,343.26,343.5,343.08,343.08,650.0,343.0151,343.255,342.8353,342.8353,650.0
2024-12-02 13:05:00,343.16,343.26,343.11,343.22,2608.0,342.9152,343.0151,342.8652,342.9752,2608.0
2024-12-02 13:10:00,343.06,343.1,342.87,342.9,2094.0,342.8153,342.8553,342.6254,342.6554,2094.0
2024-12-02 13:15:00,342.9,343.26,342.9,343.24,2905.0,342.6554,343.0151,342.6554,342.9952,2905.0
2024-12-02 13:20:00,343.15,343.39,343.15,343.38,1410.0,342.9052,343.145,342.9052,343.1351,1410.0
2024-12-02 13:25:00,343.26,343.36,343.12,343.36,1707.0,343.0151,343.1151,342.8752,343.1151,1707.0
2024-12-02 13:30:00,343.07,343.07,342.82,342.94,610.0,342.8253,342.8253,342.5755,342.6954,610.0
2024-12-02 13:35:00,342.94,343.08,342.81,343.02,1004.0,342.6954,342.8353,342.5655,342.7753,1004.0
2024-12-02 13:40:00,343.04,343.04,342.83,342.93,781.0,342.7953,342.7953,342.5854,342.6854,781.0
2024-12-02 13:45:00,343.1,343.5,342.95,343.49,3557.0,342.8553,343.255,342.7054,343.245,3557.0
2024-12-02 13:50:00,343.59,344.0,343.59,343.92,1437.0,343.3449,343.7546,343.3449,343.6747,1437.0
2024-12-02 13:55:00,344.12,344.12,344.11,344.12,100.0,343.8745,343.8745,343.8645,343.8745,100.0
2024-12-02 14:00:00,344.1,344.15,343.98,343.98,1394.0,343.8545,343.9045,343.7346,343.7346,1394.0
2024-12-02 14:05:00,343.98,343.98,343.72,343.84,1612.0,343.7346,343.7346,343.4748,343.5947,1612.0
2024-12-02 14:10:00,344.01,344.01,343.48,343.59,1546.0,343.7646,343.7646,343.235,343.3449,1546.0
2024-12-02 14:15:00,343.69,343.7,343.5,343.5,1685.0,343.4448,343.4548,343.255,343.255,1685.0
2024-12-02 14:20:00,343.64,343.64,343.3,343.53,1716.0,343.3949,343.3949,343.0551,343.2849,1716.0
2024-12-02 14:25:00,343.53,343.53,343.22,343.37,1770.0,343.2849,343.2849,342.9752,343.1251,1770.0
2024-12-02 14:30:00,343.3,343.64,343.29,343.49,1988.0,343.0551,343.3949,343.0451,343.245,1988.0
2024-12-02 14:35:00,343.65,343.83,343.5,343.83,1186.0,343.4049,343.5847,343.255,343.5847,1186.0
2024-12-02 14:40:00,343.97,343.97,343.69,343.82,922.0,343.7246,343.7246,343.4448,343.5747,922.0
2024-12-02 14:45:00,343.74,344.0,343.49,343.56,7480.0,343.4948,343.7546,343.245,343.3149,7480.0
2024-12-02 14:50:00,343.46,343.54,343.41,343.54,1102.0,343.215,343.2949,343.165,343.2949,1102.0
2024-12-02 14:55:00,343.48,344.12,343.48,344.12,5096.0,343.235,343.8745,343.235,343.8745,5096.0
2024-12-02 15:00:00,344.18,344.18,343.94,343.99,2324.0,343.9345,343.9345,343.6947,343.7446,2324.0
2024-12-02 15:05:00,344.1,344.22,344.03,344.05,2379.0,343.8545,343.9745,343.7846,343.8046,2379.0
2024-12-02 15:10:00,343.96,344.12,343.91,343.93,2526.0,343.7146,343.8745,343.6647,343.6847,2526.0
2024-12-02 15:15:00,344.07,344.3,344.02,344.17,3381.0,343.8246,344.0544,343.7746,343.9245,3381.0
2024-12-02 15:20:00,344.15,344.17,344.15,344.17,900.0,343.9045,343.9245,343.9045,343.9245,900.0
2024-12-02 15:25:00,344.15,344.16,343.94,344.16,3421.0,343.9045,343.9145,343.6947,343.9145,3421.0
2024-12-02 15:30:00,343.95,343.95,343.47,343.64,4115.0,343.7046,343.7046,343.225,343.3949,4115.0
2024-12-02 15:35:00,343.68,343.77,343.4,343.5,2695.0,343.4348,343.5248,343.155,343.255,2695.0
2024-12-02 15:40:00,343.51,343.51,342.78,342.78,8789.0,343.265,343.265,342.5355,342.5355,8789.0
2024-12-02 15:45:00,342.91,343.02,342.69,342.87,5219.0,342.6654,342.7753,342.4455,342.6254,5219.0
2024-12-02 15:50:00,342.97,343.13,341.98,341.98,22971.0,342.7253,342.8852,341.7361,341.7361,22971.0
2024-12-02 15:55:00,342.02,342.67,341.77,342.38,36065.0,341.776,342.4256,341.5262,342.1358,36065.0
2024-12-03 09:30:00,342.15,343.14,342.15,342.5,5588.0,341.9059,342.8952,341.9059,342.2557,5588.0
2024-12-03 09:35:00,342.01,342.83,341.24,342.83,4471.0,341.766,342.5854,340.9966,342.5854,4471.0
2024-12-03 09:40:00,342.83,342.94,342.37,342.83,950.0,342.5854,342.6954,342.1258,342.5854,950.0
2024-12-03 09:45:00,342.93,343.36,342.25,342.25,1462.0,342.6854,343.1151,342.0059,342.0059,1462.0
2024-12-03 09:50:00,342.06,342.26,341.61,341.66,5348.0,341.816,342.0159,341.3663,341.4163,5348.0
2024-12-03 09:55:00,342.16,343.47,341.97,343.47,2949.0,341.9159,343.225,341.7261,343.225,2949.0
2024-12-03 10:00:00,342.39,343.48,342.33,343.47,3924.0,342.1458,343.235,342.0858,343.225,3924.0
2024-12-03 10:05:00,343.25,343.48,342.95,342.95,1926.0,343.0051,343.235,342.7054,342.7054,1926.0
2024-12-03 10:10:00,342.64,343.06,342.03,342.03,1548.0,342.3956,342.8153,341.786,341.786,1548.0
2024-12-03 10:15:00,342.36,342.92,342.13,342.13,3194.0,342.1158,342.6754,341.8859,341.8859,3194.0
2024-12-03 10:20:00,342.08,342.83,341.96,342.35,2813.0,341.836,342.5854,341.7161,342.1058,2813.0
2024-12-03 10:25:00,342.29,342.44,342.01,342.31,2800.0,342.0458,342.1957,341.766,342.0658,2800.0
2024-12-03 10:30:00,341.74,342.2,341.48,341.63,732.0,341.4962,341.9559,341.2364,341.3863,732.0
2024-12-03 10:35:00,341.0,341.35,341.0,341.12,645.0,340.7568,341.1065,340.7568,340.8767,645.0
2024-12-03 10:40:00,341.14,341.33,340.95,341.0,950.0,340.8967,341.0865,340.7068,340.7568,950.0
2024-12-03 10:45:00,341.0,341.02,339.64,339.88,6037.0,340.7568,340.7767,339.3977,339.6376,6037.0
2024-12-03 10:50:00,340.09,340.93,340.08,340.7,2316.0,339.8474,340.6868,339.8374,340.457,2316.0
2024-12-03 10:55:00,340.57,340.57,340.2,340.37,1839.0,340.3271,340.3271,339.9573,340.1272,1839.0
2024-12-03 11:00:00,340.25,340.38,339.75,339.84,4707.0,340.0073,340.1372,339.5076,339.5976,4707.0
2024-12-03 11:05:00,339.65,339.65,339.57,339.57,200.0,339.4077,339.4077,339.3278,339.3278,200.0
2024-12-03 11:10:00,339.68,339.68,338.65,338.73,2457.0,339.4377,339.4377,338.4084,338.4884,2457.0
2024-12-03 11:15:00,338.94,339.59,338.59,339.24,6337.0,338.6982,339.3478,338.3485,338.998,6337.0
2024-12-03 11:20:00,339.25,339.83,339.17,339.18,1400.0,339.008,339.5876,338.9281,338.9381,1400.0
2024-12-03 11:25:00,339.46,339.78,339.33,339.39,2175.0,339.2179,339.5376,339.0879,339.1479,2175.0
2024-12-03 11:30:00,339.42,339.6,338.89,339.36,1664.0,339.1779,339.3578,338.6483,339.1179,1664.0
2024-12-03 11:35:00,339.25,339.25,338.94,338.94,200.0,339.008,339.008,338.6982,338.6982,200.0
2024-12-03 11:40:00,339.06,339.07,338.93,338.93,740.0,338.8181,338.8281,338.6882,338.6882,740.0
2024-12-03 11:45:00,339.19,339.4,338.99,338.99,853.0,338.948,339.1579,338.7482,338.7482,853.0
2024-12-03 11:50:00,338.97,339.88,338.92,339.88,12979.0,338.7282,339.6376,338.6782,339.6376,12979.0
2024-12-03 11:55:00,339.9,339.91,339.26,339.26,1210.0,339.6575,339.6675,339.018,339.018,1210.0
2024-12-03 12:00:00,339.4,339.4,338.91,338.91,2539.0,339.1579,339.1579,338.6682,338.6682,2539.0
2024-12-03 12:05:00,339.29,339.29,338.66,338.92,1151.0,339.048,339.048,338.4184,338.6782,1151.0
2024-12-03 12:10:00,338.92,338.98,338.71,338.98,1363.0,338.6782,338.7382,338.4684,338.7382,1363.0
2024-12-03 12:15:00,338.71,339.46,338.71,339.46,4228.0,338.4684,339.2179,338.4684,339.2179,4228.0
2024-12-03 12:20:00,339.49,340.13,339.48,340.13,5078.0,339.2478,339.8874,339.2378,339.8874,5078.0
2024-12-03 12:25:00,340.3,340.6,340.25,340.4,1650.0,340.0573,340.357,340.0073,340.1572,1650.0
2024-12-03 12:30:00,340.49,341.23,340.49,341.22,5854.0,340.2471,340.9866,340.2471,340.9766,5854.0
2024-12-03 12:35:00,341.32,341.33,340.73,340.88,724.0,341.0765,341.0865,340.4869,340.6368,724.0
2024-12-03 12:40:00,340.97,340.98,340.75,340.78,800.0,340.7268,340.7368,340.5069,340.5369,800.0
2024-12-03 12:45:00,341.12,341.57,340.37,341.57,3267.0,340.8767,341.3263,340.1272,341.3263,3267.0
2024-12-03 12:50:00,341.38,341.73,341.37,341.73,2500.0,341.1365,341.4862,341.1265,341.4862,2500.0
2024-12-03 12:55:00,341.79,341.89,341.55,341.89,4103.0,341.5462,341.6461,341.3064,341.6461,4103.0
2024-12-03 13:00:00,341.84,341.96,341.51,341.52,1213.0,341.5962,341.7161,341.2664,341.2764,1213.0
2024-12-03 13:05:00,341.62,341.74,341.61,341.63,300.0,341.3763,341.4962,341.3663,341.3863,300.0
2024-12-03 13:10:00,341.47,341.76,341.47,341.76,600.0,341.2264,341.5162,341.2264,341.5162,600.0
2024-12-03 13:15:00,341.68,342.09,341.68,341.99,2020.0,341.4363,341.846,341.4363,341.746,2020.0
2024-12-03 13:20:00,342.08,342.3,341.62,341.87,1102.0,341.836,342.0558,341.3763,341.6261,1102.0
2024-12-03 13:25:00,341.86,341.93,341.48,341.93,1189.0,341.6161,341.6861,341.2364,341.6861,1189.0
2024-12-03 13:30:00,341.66,341.76,341.24,341.67,2627.0,341.4163,341.5162,340.9966,341.4263,2627.0
2024-12-03 13:35:00,341.41,341.71,341.24,341.55,2063.0,341.1665,341.4662,340.9966,341.3064,2063.0
2024-12-03 13:40:00,341.26,341.46,341.09,341.46,621.0,341.0166,341.2164,340.8467,341.2164,621.0
2024-12-03 13:45:00,341.24,341.31,340.83,340.83,2614.0,340.9966,341.0665,340.5869,340.5869,2614.0
2024-12-03 13:50:00,341.06,341.3,340.87,341.3,1900.0,340.8167,341.0565,340.6268,341.0565,1900.0
2024-12-03 13:55:00,340.89,341.12,340.49,340.49,1939.0,340.6468,340.8767,340.2471,340.2471,1939.0
2024-12-03 14:00:00,340.64,340.8,340.45,340.58,2603.0,340.397,340.5569,340.2071,340.3371,2603.0
2024-12-03 14:05:00,340.65,340.65,340.19,340.2,2700.0,340.407,340.407,339.9473,339.9573,2700.0
2024-12-03 14:10:00,340.19,340.19,339.57,339.57,1992.0,339.9473,339.9473,339.3278,339.3278,1992.0
2024-12-03 14:15:00,339.47,340.0,339.46,339.84,5243.0,339.2278,339.7575,339.2179,339.5976,5243.0
2024-12-03 14:20:00,339.7,339.7,339.03,339.5,11221.0,339.4577,339.4577,338.7882,339.2578,11221.0
2024-12-03 14:25:00,339.39,339.9,339.31,339.71,8229.0,339.1479,339.6575,339.068,339.4677,8229.0
2024-12-03 14:30:00,339.69,339.85,339.62,339.66,5863.0,339.4477,339.6076,339.3777,339.4177,5863.0
2024-12-03 14:35:00,339.78,339.79,339.53,339.57,1617.0,339.5376,339.5476,339.2878,339.3278,1617.0
2024-12-03 14:40:00,339.53,339.79,339.34,339.57,900.0,339.2878,339.5476,339.0979,339.3278,900.0
2024-12-03 14:45:00,339.59,340.15,339.38,339.78,7978.0,339.3478,339.9074,339.1379,339.5376,7978.0
2024-12-03 14:50:00,339.7,340.19,339.63,340.19,4627.0,339.4577,339.9473,339.3877,339.9473,4627.0
2024-12-03 14:55:00,340.01,340.05,339.72,339.88,5733.0,339.7675,339.8074,339.4777,339.6376,5733.0
2024-12-03 15:00:00,339.64,339.93,339.59,339.92,4328.0,339.3977,339.6875,339.3478,339.6775,4328.0
2024-12-03 15:05:00,340.0,340.0,339.46,339.81,5352.0,339.7575,339.7575,339.2179,339.5676,5352.0
2024-12-03 15:10:00,339.69,339.81,339.29,339.53,3661.0,339.4477,339.5676,339.048,339.2878,3661.0
2024-12-03 15:15:00,339.54,339.65,339.1,339.41,5388.0,339.2978,339.4077,338.8581,339.1679,5388.0
2024-12-03 15:20:00,339.31,339.63,339.21,339.33,10083.0,339.068,339.3877,338.968,339.0879,10083.0
2024-12-03 15:25:00,339.57,339.65,338.93,339.04,3430.0,339.3278,339.4077,338.6882,338.7982,3430.0
2024-12-03 15:30:00,338.84,339.41,338.84,339.29,11448.0,338.5983,339.1679,338.5983,339.048,11448.0
2024-12-03 15:35:00,339.31,339.67,339.13,339.13,6539.0,339.068,339.4277,338.8881,338.8881,6539.0
2024-12-03 15:40:00,339.32,339.41,338.67,338.67,7180.0,339.078,339.1679,338.4284,338.4284,7180.0
2024-12-03 15:45:00,338.69,339.04,338.53,338.99,13710.0,338.4484,338.7982,338.2885,338.7482,13710.0
2024-12-03 15:50:00,339.07,340.12,338.93,339.87,27285.0,338.8281,339.8774,338.6882,339.6276,27285.0
2024-12-03 15:55:00,339.87,339.87,339.31,339.73,61039.0,339.6276,339.6276,339.068,339.4877,61039.0
2024-12-04 09:30:00,339.25,339.25,336.91,337.23,20754.0,339.008,339.008,336.6697,336.9894,20754.0
2024-12-04 09:35:00,336.82,337.0,335.59,336.58,5289.0,336.5797,336.7596,335.3506,336.3399,5289.0
2024-12-04 09:40:00,336.18,336.18,333.42,333.43,6804.0,335.9402,335.9402,333.1822,333.1922,6804.0
2024-12-04 09:45:00,333.7,335.27,333.7,334.24,6483.0,333.462,335.0308,333.462,334.0016,6483.0
2024-12-04 09:50:00,334.33,334.92,333.61,333.68,11873.0,334.0915,334.6811,333.372,333.442,11873.0
2024-12-04 09:55:00,334.22,335.22,333.64,335.22,5214.0,333.9816,334.9809,333.402,334.9809,5214.0
2024-12-04 10:00:00,334.75,335.99,334.72,335.67,7742.0,334.5112,335.7503,334.4812,335.4306,7742.0
2024-12-04 10:05:00,335.77,336.47,335.67,335.91,14602.0,335.5305,336.23,335.4306,335.6704,14602.0
2024-12-04 10:10:00,336.16,336.98,336.14,336.55,4608.0,335.9202,336.7396,335.9002,336.3099,4608.0
2024-12-04 10:15:00,336.05,336.35,335.42,335.75,9532.0,335.8103,336.1101,335.1807,335.5105,9532.0
2024-12-04 10:20:00,335.75,336.45,335.74,336.44,7215.0,335.5105,336.21,335.5005,336.2,7215.0
2024-12-04 10:25:00,337.0,337.08,336.24,336.52,8184.0,336.7596,336.8395,336.0001,336.2799,8184.0
2024-12-04 10:30:00,336.74,336.91,336.52,336.91,4700.0,336.4998,336.6697,336.2799,336.6697,4700.0
2024-12-04 10:35:00,336.82,336.86,335.95,336.39,4688.0,336.5797,336.6197,335.7104,336.15,4688.0
2024-12-04 10:40:00,336.25,336.68,336.16,336.34,11485.0,336.0101,336.4398,335.9202,336.1001,11485.0
2024-12-04 10:45:00,336.33,336.58,336.17,336.19,4325.0,336.0901,336.3399,335.9302,335.9502,4325.0
2024-12-04 10:50:00,336.34,336.34,335.42,335.64,3515.0,336.1001,336.1001,335.1807,335.4006,3515.0
2024-12-04 10:55:00,335.8,335.81,334.29,334.7,8310.0,335.5605,335.5705,334.0515,334.4612,8310.0
2024-12-04 11:00:00,334.73,334.88,333.72,333.72,16147.0,334.4912,334.6411,333.4819,333.4819,16147.0
2024-12-04 11:05:00,334.0,334.48,332.63,332.67,7812.0,333.7617,334.2414,332.3927,332.4327,7812.0
2024-12-04 11:10:00,332.94,333.25,332.58,332.91,16174.0,332.7025,333.0123,332.3428,332.6725,16174.0
2024-12-04 11:15:00,332.95,333.04,332.03,332.03,9195.0,332.7125,332.8024,331.7932,331.7932,9195.0
2024-12-04 11:20:00,332.53,332.53,330.56,330.56,6854.0,332.2928,332.2928,330.3242,330.3242,6854.0
2024-12-04 11:25:00,330.58,331.98,330.01,331.68,10587.0,330.3442,331.7432,329.7746,331.4434,10587.0
2024-12-04 11:30:00,331.81,332.02,331.21,331.8,10205.0,331.5733,331.7832,330.9737,331.5633,10205.0
2024-12-04 11:35:00,331.47,332.09,330.9,331.72,4500.0,331.2336,331.8531,330.664,331.4834,4500.0
2024-12-04 11:40:00,331.51,332.0,330.9,331.3,3229.0,331.2735,331.7632,330.664,331.0637,3229.0
2024-12-04 11:45:00,331.04,331.85,331.04,331.76,2850.0,330.8039,331.6133,330.8039,331.5233,2850.0
2024-12-04 11:50:00,331.96,332.09,331.62,331.91,4343.0,331.7232,331.8531,331.3834,331.6732,4343.0
2024-12-04 11:55:00,331.76,331.76,331.1,331.1,1889.0,331.5233,331.5233,330.8638,330.8638,1889.0
2024-12-04 12:00:00,331.29,331.63,331.04,331.09,4971.0,331.0537,331.3934,330.8039,330.8538,4971.0
2024-12-04 12:05:00,331.3,332.05,331.11,332.05,5967.0,331.0637,331.8131,330.8738,331.8131,5967.0
2024-12-04 12:10:00,332.05,332.43,331.9,332.43,5552.0,331.8131,332.1929,331.6632,332.1929,5552.0
2024-12-04 12:15:00,332.67,332.99,332.2,332.2,2540.0,332.4327,332.7525,331.963,331.963,2540.0
2024-12-04 12:20:00,332.36,332.69,332.18,332.69,1728.0,332.1229,332.4527,331.943,332.4527,1728.0
2024-12-04 12:25:00,332.69,332.7,331.93,332.16,3958.0,332.4527,332.4627,331.6932,331.9231,3958.0
2024-12-04 12:30:00,331.96,332.0,331.83,331.98,1160.0,331.7232,331.7632,331.5933,331.7432,1160.0
2024-12-04 12:35:00,331.98,332.21,331.76,331.81,2288.0,331.7432,331.973,331.5233,331.5733,2288.0
2024-12-04 12:40:00,331.94,332.08,331.94,332.08,700.0,331.7032,331.8431,331.7032,331.8431,700.0
2024-12-04 12:45:00,332.03,332.22,331.61,331.61,5305.0,331.7932,331.983,331.3735,331.3735,5305.0
2024-12-04 12:50:00,331.61,331.97,331.61,331.79,2690.0,331.3735,331.7332,331.3735,331.5533,2690.0
2024-12-04 12:55:00,331.77,331.93,331.31,331.31,1546.0,331.5333,331.6932,331.0737,331.0737,1546.0
2024-12-04 13:00:00,331.09,331.24,330.94,331.08,2394.0,330.8538,331.0037,330.7039,330.8438,2394.0
2024-12-04 13:05:00,331.22,331.68,330.97,331.68,2444.0,330.9837,331.4434,330.7339,331.4434,2444.0
2024-12-04 13:10:00,331.66,331.7,331.05,331.05,2287.0,331.4234,331.4634,330.8139,330.8139,2287.0
2024-12-04 13:15:00,331.14,331.6,331.0,331.21,1031.0,330.9038,331.3635,330.7639,330.9737,1031.0
2024-12-04 13:20:00,331.22,331.22,330.45,330.53,1200.0,330.9837,330.9837,330.2143,330.2942,1200.0
2024-12-04 13:25:00,330.53,330.83,330.39,330.8,4334.0,330.2942,330.594,330.1543,330.564,4334.0
2024-12-04 13:30:00,330.54,330.65,330.19,330.45,3735.0,330.3042,330.4141,329.9545,330.2143,3735.0
2024-12-04 13:35:00,330.41,330.55,330.24,330.55,3572.0,330.1743,330.3142,330.0044,330.3142,3572.0
2024-12-04 13:40:00,330.47,331.15,330.35,331.1,3738.0,330.2343,330.9138,330.1143,330.8638,3738.0
2024-12-04 13:45:00,330.98,331.3,330.98,330.99,1977.0,330.7439,331.0637,330.7439,330.7539,1977.0
2024-12-04 13:50:00,330.9,330.9,330.9,330.9,100.0,330.664,330.664,330.664,330.664,100.0
2024-12-04 13:55:00,331.09,331.32,331.09,331.12,3863.0,330.8538,331.0837,330.8538,330.8838,3863.0
2024-12-04 14:00:00,331.19,331.35,331.14,331.14,702.0,330.9538,331.1136,330.9038,330.9038,702.0
2024-12-04 14:05:00,331.14,331.14,330.37,330.75,2085.0,330.9038,330.9038,330.1343,330.5141,2085.0
2024-12-04 14:10:00,330.56,330.67,330.19,330.67,5878.0,330.3242,330.4341,329.9545,330.4341,5878.0
2024-12-04 14:15:00,330.95,331.56,330.84,331.37,2139.0,330.7139,331.3235,330.604,331.1336,2139.0
2024-12-04 14:20:00,331.21,331.21,330.95,331.19,664.0,330.9737,330.9737,330.7139,330.9538,664.0
2024-12-04 14:25:00,330.84,331.36,330.84,331.34,303.0,330.604,331.1236,330.604,331.1036,303.0
2024-12-04 14:30:00,330.95,331.47,330.91,331.47,2935.0,330.7139,331.2336,330.6739,331.2336,2935.0
2024-12-04 14:35:00,331.52,332.12,331.52,332.06,800.0,331.2835,331.8831,331.2835,331.8231,800.0
2024-12-04 14:40:00,331.91,331.99,331.77,331.88,1476.0,331.6732,331.7532,331.5333,331.6433,1476.0
2024-12-04 14:45:00,331.83,331.98,331.7,331.86,5418.0,331.5933,331.7432,331.4634,331.6233,5418.0
2024-12-04 14:50:00,331.83,332.0,331.72,331.84,800.0,331.5933,331.7632,331.4834,331.6033,800.0
2024-12-04 14:55:00,331.73,331.96,331.61,331.61,5237.0,331.4934,331.7232,331.3735,331.3735,5237.0
2024-12-04 15:00:00,331.96,331.96,331.62,331.79,4561.0,331.7232,331.7232,331.3834,331.5533,4561.0
2024-12-04 15:05:00,331.82,332.24,331.8,331.93,2897.0,331.5833,332.003,331.5633,331.6932,2897.0
2024-12-04 15:10:00,332.02,332.12,331.85,332.12,2859.0,331.7832,331.8831,331.6133,331.8831,2859.0
2024-12-04 15:15:00,331.91,332.04,331.9,332.04,939.0,331.6732,331.8031,331.6632,331.8031,939.0
2024-12-04 15:20:00,331.94,332.4,331.94,332.17,5356.0,331.7032,332.1629,331.7032,331.9331,5356.0
2024-12-04 15:25:00,332.31,332.38,331.85,331.85,1731.0,332.073,332.1429,331.6133,331.6133,1731.0
2024-12-04 15:30:00,331.84,332.55,331.84,332.55,4578.0,331.6033,332.3128,331.6033,332.3128,4578.0
2024-12-04 15:35:00,332.41,332.68,332.39,332.48,6298.0,332.1729,332.4427,332.1529,332.2428,6298.0
2024-12-04 15:40:00,332.66,332.66,332.28,332.28,5497.0,332.4227,332.4227,332.043,332.043,5497.0
2024-12-04 15:45:00,332.52,332.52,331.98,332.19,15899.0,332.2828,332.2828,331.7432,331.953,15899.0
2024-12-04 15:50:00,331.95,332.34,331.57,331.62,23166.0,331.7132,332.1029,331.3335,331.3834,23166.0
2024-12-04 15:55:00,331.62,333.7,331.54,333.66,109083.0,331.3834,333.462,331.3035,333.422,109083.0
2024-12-05 09:30:00,333.48,333.48,330.13,330.72,16079.0,333.2421,333.2421,329.8945,330.4841,16079.0
2024-12-05 09:35:00,330.4,332.92,330.39,332.92,6450.0,330.1643,332.6825,330.1543,332.6825,6450.0
2024-12-05 09:40:00,332.66,332.66,331.31,331.77,802.0,332.4227,332.4227,331.0737,331.5333,802.0
2024-12-05 09:45:00,332.31,333.29,331.85,333.02,4909.0,332.073,333.0523,331.6133,332.7824,4909.0
2024-12-05 09:50:00,333.49,333.96,333.02,333.86,3106.0,333.2521,333.7218,332.7824,333.6218,3106.0
2024-12-05 09:55:00,333.53,334.23,333.25,334.23,9602.0,333.2921,333.9916,333.0123,333.9916,9602.0
2024-12-05 10:00:00,334.3,335.1,334.1,334.26,6723.0,334.0615,334.861,333.8617,334.0216,6723.0
2024-12-05 10:05:00,334.49,334.49,333.85,333.85,4231.0,334.2514,334.2514,333.6119,333.6119,4231.0
2024-12-05 10:10:00,333.85,334.24,333.84,334.14,3736.0,333.6119,334.0016,333.6019,333.9016,3736.0
2024-12-05 10:15:00,334.13,334.13,332.91,333.8,4643.0,333.8917,333.8917,332.6725,333.5619,4643.0
2024-12-05 10:20:00,333.92,334.55,333.91,334.11,2916.0,333.6818,334.3114,333.6718,333.8717,2916.0
2024-12-05 10:25:00,334.12,334.62,333.56,333.9,3717.0,333.8817,334.3813,333.3221,333.6618,3717.0
2024-12-05 10:30:00,333.8,333.8,333.71,333.72,600.0,333.5619,333.5619,333.472,333.4819,600.0
2024-12-05 10:35:00,333.51,333.66,333.01,333.44,5354.0,333.2721,333.422,332.7725,333.2021,5354.0
2024-12-05 10:40:00,333.85,334.14,333.34,334.14,2896.0,333.6119,333.9016,333.1022,333.9016,2896.0
2024-12-05 10:45:00,334.14,334.54,334.13,334.23,1600.0,333.9016,334.3014,333.8917,333.9916,1600.0
2024-12-05 10:50:00,334.14,334.4,334.08,334.09,900.0,333.9016,334.1615,333.8417,333.8517,900.0
2024-12-05 10:55:00,334.18,334.67,333.96,334.5,3989.0,333.9416,334.4313,333.7218,334.2614,3989.0
2024-12-05 11:00:00,334.5,334.97,334.35,334.77,5869.0,334.2614,334.7311,334.1115,334.5312,5869.0
2024-12-05 11:05:00,334.98,335.82,334.98,335.81,4958.0,334.741,335.5804,334.741,335.5705,4958.0
2024-12-05 11:10:00,335.82,336.03,335.47,335.56,5037.0,335.5804,335.7903,335.2307,335.3206,5037.0
2024-12-05 11:15:00,335.56,335.82,335.02,335.82,7861.0,335.3206,335.5804,334.781,335.5804,7861.0
2024-12-05 11:20:00,335.88,336.93,335.82,336.93,1493.0,335.6404,336.6897,335.5804,336.6897,1493.0
2024-12-05 11:25:00,336.99,337.48,336.78,337.22,4950.0,336.7496,337.2393,336.5398,336.9794,4950.0
2024-12-05 11:30:00,337.01,337.01,336.6,336.61,1948.0,336.7696,336.7696,336.3599,336.3699,1948.0
2024-12-05 11:35:00,336.58,337.16,336.49,336.98,2968.0,336.3399,336.9195,336.25,336.7396,2968.0
2024-12-05 11:40:00,337.46,337.62,337.31,337.62,1568.0,337.2193,337.3792,337.0694,337.3792,1568.0
2024-12-05 11:45:00,337.72,337.73,337.27,337.31,803.0,337.4791,337.4891,337.0294,337.0694,803.0
2024-12-05 11:50:00,337.52,338.25,337.52,337.91,4583.0,337.2792,338.0087,337.2792,337.669,4583.0
2024-12-05 11:55:00,337.78,338.13,337.58,338.13,2121.0,337.539,337.8888,337.3392,337.8888,2121.0
2024-12-05 12:00:00,338.13,338.3,337.9,338.3,5172.0,337.8888,338.0587,337.659,338.0587,5172.0
2024-12-05 12:05:00,338.11,338.48,338.09,338.45,2193.0,337.8688,338.2385,337.8488,338.2086,2193.0
2024-12-05 12:10:00,338.65,338.98,338.45,338.61,3528.0,338.4084,338.7382,338.2086,338.3685,3528.0
2024-12-05 12:15:00,338.57,338.66,338.44,338.59,3470.0,338.3285,338.4184,338.1986,338.3485,3470.0
2024-12-05 12:20:00,338.69,339.08,338.55,338.94,7172.0,338.4484,338.8381,338.3085,338.6982,7172.0
2024-12-05 12:25:00,338.96,339.09,338.7,338.81,7820.0,338.7182,338.8481,338.4584,338.5683,7820.0
2024-12-05 12:30:00,338.77,338.87,338.36,338.4,9969.0,338.5283,338.6283,338.1186,338.1586,9969.0
2024-12-05 12:35:00,338.51,338.84,338.45,338.8,3501.0,338.2685,338.5983,338.2086,338.5583,3501.0
2024-12-05 12:40:00,338.84,338.96,337.99,337.99,16807.0,338.5983,338.7182,337.7489,337.7489,16807.0
2024-12-05 12:45:00,337.88,338.0,337.75,337.97,3313.0,337.639,337.7589,337.5091,337.7289,3313.0
2024-12-05 12:50:00,337.8,337.94,337.6,337.74,1229.0,337.559,337.6989,337.3592,337.4991,1229.0
2024-12-05 12:55:00,337.65,337.85,337.44,337.44,4911.0,337.4091,337.609,337.1993,337.1993,4911.0
2024-12-05 13:00:00,337.23,337.38,336.86,336.87,3753.0,336.9894,337.1393,336.6197,336.6297,3753.0
2024-12-05 13:05:00,336.94,336.95,336.51,336.58,3714.0,336.6996,336.7096,336.27,336.3399,3714.0
2024-12-05 13:10:00,336.85,336.85,336.59,336.59,900.0,336.6097,336.6097,336.3499,336.3499,900.0
2024-12-05 13:15:00,336.68,336.76,335.92,335.93,3097.0,336.4398,336.5198,335.6804,335.6904,3097.0
2024-12-05 13:20:00,335.8,336.36,335.8,336.19,6901.0,335.5605,336.1201,335.5605,335.9502,6901.0
2024-12-05 13:25:00,336.19,336.2,335.86,335.9,3180.0,335.9502,335.9602,335.6204,335.6604,3180.0
2024-12-05 13:30:00,335.72,335.72,335.41,335.63,1463.0,335.4805,335.4805,335.1707,335.3906,1463.0
2024-12-05 13:35:00,335.71,336.27,335.49,336.15,4822.0,335.4705,336.0301,335.2507,335.9102,4822.0
2024-12-05 13:40:00,336.21,336.21,336.01,336.06,308.0,335.9702,335.9702,335.7703,335.8203,308.0
2024-12-05 13:45:00,335.88,336.25,335.83,335.83,2294.0,335.6404,336.0101,335.5904,335.5904,2294.0
2024-12-05 13:50:00,335.71,335.76,335.56,335.71,1343.0,335.4705,335.5205,335.3206,335.4705,1343.0
2024-12-05 13:55:00,335.71,336.21,335.34,336.21,3427.0,335.4705,335.9702,335.1008,335.9702,3427.0
2024-12-05 14:00:00,336.11,336.11,335.87,335.87,400.0,335.8702,335.8702,335.6304,335.6304,400.0
2024-12-05 14:05:00,335.78,336.35,335.74,336.35,1560.0,335.5405,336.1101,335.5005,336.1101,1560.0
2024-12-05 14:10:00,336.36,336.64,336.35,336.63,768.0,336.1201,336.3999,336.1101,336.3899,768.0
2024-12-05 14:15:00,336.58,336.63,336.44,336.5,1521.0,336.3399,336.3899,336.2,336.26,1521.0
2024-12-05 14:20:00,336.47,336.9,335.91,336.89,7318.0,336.23,336.6597,335.6704,336.6497,7318.0
2024-12-05 14:25:00,336.9,337.0,336.31,336.32,1211.0,336.6597,336.7596,336.0701,336.0801,1211.0
2024-12-05 14:30:00,336.25,336.28,336.06,336.28,1638.0,336.0101,336.0401,335.8203,336.0401,1638.0
2024-12-05 14:35:00,336.25,336.25,335.89,336.05,2960.0,336.0101,336.0101,335.6504,335.8103,2960.0
2024-12-05 14:40:00,336.03,336.22,335.87,336.03,1200.0,335.7903,335.9802,335.6304,335.7903,1200.0
2024-12-05 14:45:00,336.03,336.23,335.94,336.06,6305.0,335.7903,335.9902,335.7004,335.8203,6305.0
2024-12-05 14:50:00,336.06,336.21,335.83,335.83,3909.0,335.8203,335.9702,335.5904,335.5904,3909.0
2024-12-05 14:55:00,335.97,336.26,335.95,335.95,6544.0,335.7303,336.0201,335.7104,335.7104,6544.0
2024-12-05 15:00:00,335.92,336.04,335.82,335.9,1300.0,335.6804,335.8003,335.5804,335.6604,1300.0
2024-12-05 15:05:00,335.84,336.23,335.76,336.23,7154.0,335.6004,335.9902,335.5205,335.9902,7154.0
2024-12-05 15:10:00,336.04,336.04,335.56,335.68,2901.0,335.8003,335.8003,335.3206,335.4405,2901.0
2024-12-05 15:15:00,335.68,335.69,335.42,335.61,1713.0,335.4405,335.4505,335.1807,335.3706,1713.0
2024-12-05 15:20:00,335.74,335.76,335.51,335.74,3986.0,335.5005,335.5205,335.2707,335.5005,3986.0
2024-12-05 15:25:00,335.61,335.62,335.09,335.32,4718.0,335.3706,335.3806,334.851,335.0808,4718.0
2024-12-05 15:30:00,335.37,335.77,335.16,335.77,19304.0,335.1308,335.5305,334.9209,335.5305,19304.0
2024-12-05 15:35:00,335.75,336.15,335.65,335.87,8116.0,335.5105,335.9102,335.4106,335.6304,8116.0
2024-12-05 15:40:00,335.79,335.89,335.52,335.55,3571.0,335.5505,335.6504,335.2807,335.3106,3571.0
2024-12-05 15:45:00,335.54,336.02,335.54,335.57,13892.0,335.3006,335.7803,335.3006,335.3306,13892.0
2024-12-05 15:50:00,335.7,335.93,335.55,335.85,15369.0,335.4605,335.6904,335.3106,335.6104,15369.0
2024-12-05 15:55:00,335.83,336.07,334.84,334.95,78180.0,335.5904,335.8303,334.6011,334.7111,78180.0
2024-12-06 09:30:00,336.81,337.12,334.57,334.65,13355.0,336.5697,336.8795,334.3313,334.4113,13355.0
2024-12-06 09:35:00,335.17,335.17,332.65,332.82,1716.0,334.9309,334.9309,332.4127,332.5826,1716.0
2024-12-06 09:40:00,333.41,333.41,331.7,332.99,830.0,333.1722,333.1722,331.4634,332.7525,830.0
2024-12-06 09:45:00,332.29,333.72,331.84,332.56,3688.0,332.053,333.4819,331.6033,332.3228,3688.0
2024-12-06 09:50:00,333.18,333.78,333.18,333.25,1977.0,332.9423,333.5419,332.9423,333.0123,1977.0
2024-12-06 09:55:00,333.06,333.76,332.25,332.92,8542.0,332.8224,333.5219,332.013,332.6825,8542.0
2024-12-06 10:00:00,333.06,334.79,332.71,334.44,6774.0,332.8224,334.5512,332.4727,334.2014,6774.0
2024-12-06 10:05:00,334.38,335.39,333.85,335.28,5300.0,334.1415,335.1508,333.6119,335.0408,5300.0
2024-12-06 10:10:00,334.88,335.36,334.18,334.75,2409.0,334.6411,335.1208,333.9416,334.5112,2409.0
2024-12-06 10:15:00,335.3,335.3,334.03,334.75,1070.0,335.0608,335.0608,333.7917,334.5112,1070.0
2024-12-06 10:20:00,334.03,334.87,334.03,334.48,2644.0,333.7917,334.6311,333.7917,334.2414,2644.0
2024-12-06 10:25:00,334.54,334.72,334.4,334.72,801.0,334.3014,334.4812,334.1615,334.4812,801.0
2024-12-06 10:30:00,334.87,335.39,334.03,335.17,11413.0,334.6311,335.1508,333.7917,334.9309,11413.0
2024-12-06 10:35:00,335.11,335.19,334.12,334.6,7675.0,334.871,334.9509,333.8817,334.3613,7675.0
2024-12-06 10:40:00,334.27,334.45,334.09,334.09,1109.0,334.0316,334.2114,333.8517,333.8517,1109.0
2024-12-06 10:45:00,334.45,334.95,334.31,334.41,2933.0,334.2114,334.7111,334.0715,334.1715,2933.0
2024-12-06 10:50:00,334.24,334.75,334.24,334.26,1371.0,334.0016,334.5112,334.0016,334.0216,1371.0
2024-12-06 10:55:00,334.28,334.52,333.88,334.36,3665.0,334.0415,334.2814,333.6418,334.1215,3665.0
2024-12-06 11:00:00,334.06,334.4,333.63,333.75,1559.0,333.8217,334.1615,333.392,333.5119,1559.0
2024-12-06 11:05:00,333.71,333.71,332.56,332.61,2011.0,333.472,333.472,332.3228,332.3727,2011.0
2024-12-06 11:10:00,332.83,333.02,332.7,332.78,2659.0,332.5926,332.7824,332.4627,332.5426,2659.0
2024-12-06 11:15:00,332.79,333.01,332.5,332.5,1847.0,332.5526,332.7725,332.2628,332.2628,1847.0
2024-12-06 11:20:00,332.82,332.83,332.12,332.3,1719.0,332.5826,332.5926,331.8831,332.063,1719.0
2024-12-06 11:25:00,332.38,332.44,331.17,332.0,8616.0,332.1429,332.2029,330.9338,331.7632,8616.0
2024-12-06 11:30:00,331.89,331.89,331.62,331.87,5036.0,331.6533,331.6533,331.3834,331.6333,5036.0
2024-12-06 11:35:00,331.88,332.04,330.93,331.9,8376.0,331.6433,331.8031,330.6939,331.6632,8376.0
2024-12-06 11:40:00,331.9,332.4,331.89,332.4,3727.0,331.6632,332.1629,331.6533,332.1629,3727.0
2024-12-06 11:45:00,332.36,332.46,332.19,332.27,1586.0,332.1229,332.2228,331.953,332.033,1586.0
2024-12-06 11:50:00,332.27,332.27,331.95,331.95,1038.0,332.033,332.033,331.7132,331.7132,1038.0
2024-12-06 11:55:00,332.29,332.53,332.0,332.53,3807.0,332.053,332.2928,331.7632,332.2928,3807.0
2024-12-06 12:00:00,332.6,332.68,332.34,332.4,2157.0,332.3627,332.4427,332.1029,332.1629,2157.0
2024-12-06 12:05:00,332.46,333.0,332.45,333.0,2219.0,332.2228,332.7625,332.2129,332.7625,2219.0
2024-12-06 12:10:00,332.69,332.69,332.41,332.41,1388.0,332.4527,332.4527,332.1729,332.1729,1388.0
2024-12-06 12:15:00,332.48,332.48,332.29,332.29,800.0,332.2428,332.2428,332.053,332.053,800.0
2024-12-06 12:20:00,332.04,332.46,332.04,332.26,2887.0,331.8031,332.2228,331.8031,332.023,2887.0
2024-12-06 12:25:00,332.25,332.61,332.04,332.61,1330.0,332.013,332.3727,331.8031,332.3727,1330.0
2024-12-06 12:30:00,332.4,332.4,332.01,332.01,2082.0,332.1629,332.1629,331.7732,331.7732,2082.0
2024-12-06 12:35:00,331.89,332.23,331.65,332.03,1415.0,331.6533,331.993,331.4134,331.7932,1415.0
2024-12-06 12:40:00,332.25,332.25,331.8,331.91,1671.0,332.013,332.013,331.5633,331.6732,1671.0
2024-12-06 12:45:00,331.94,331.95,330.94,330.94,4973.0,331.7032,331.7132,330.7039,330.7039,4973.0
2024-12-06 12:50:00,331.4,331.4,330.96,331.06,1708.0,331.1636,331.1636,330.7239,330.8238,1708.0
2024-12-06 12:55:00,331.28,331.84,331.28,331.57,4553.0,331.0437,331.6033,331.0437,331.3335,4553.0
2024-12-06 13:00:00,331.57,331.57,331.32,331.54,1008.0,331.3335,331.3335,331.0837,331.3035,1008.0
2024-12-06 13:05:00,331.81,332.05,331.58,331.58,1849.0,331.5733,331.8131,331.3435,331.3435,1849.0
2024-12-06 13:10:00,331.73,332.2,331.73,332.19,8258.0,331.4934,331.963,331.4934,331.953,8258.0
2024-12-06 13:15:00,332.26,332.91,332.11,332.91,7127.0,332.023,332.6725,331.8731,332.6725,7127.0
2024-12-06 13:20:00,332.91,333.83,332.9,333.72,2404.0,332.6725,333.5919,332.6625,333.4819,2404.0
2024-12-06 13:25:00,333.81,334.01,333.29,333.44,15493.0,333.5719,333.7717,333.0523,333.2021,15493.0
2024-12-06 13:30:00,333.23,333.37,332.79,332.84,2051.0,332.9923,333.1322,332.5526,332.6026,2051.0
2024-12-06 13:35:00,332.8,333.38,332.79,333.18,2585.0,332.5626,333.1422,332.5526,332.9423,2585.0
2024-12-06 13:40:00,333.29,333.31,333.28,333.31,300.0,333.0523,333.0722,333.0423,333.0722,300.0
2024-12-06 13:45:00,333.31,333.46,333.17,333.17,1500.0,333.0722,333.2221,332.9323,332.9323,1500.0
2024-12-06 13:50:00,333.17,333.47,333.1,333.3,1830.0,332.9323,333.2321,332.8624,333.0622,1830.0
2024-12-06 13:55:00,333.22,333.32,332.49,332.62,5262.0,332.9823,333.0822,332.2528,332.3827,5262.0
2024-12-06 14:00:00,332.63,333.26,332.63,332.81,3981.0,332.3927,333.0223,332.3927,332.5726,3981.0
2024-12-06 14:05:00,332.55,332.63,332.08,332.43,4230.0,332.3128,332.3927,331.8431,332.1929,4230.0
2024-12-06 14:10:00,332.49,332.49,332.32,332.35,452.0,332.2528,332.2528,332.0829,332.1129,452.0
2024-12-06 14:15:00,332.26,332.31,331.6,331.78,1641.0,332.023,332.073,331.3635,331.5433,1641.0
2024-12-06 14:20:00,331.68,332.0,331.54,331.86,5129.0,331.4434,331.7632,331.3035,331.6233,5129.0
2024-12-06 14:25:00,331.8,331.91,331.51,331.81,2823.0,331.5633,331.6732,331.2735,331.5733,2823.0
2024-12-06 14:30:00,331.49,331.49,330.62,330.62,6575.0,331.2535,331.2535,330.3842,330.3842,6575.0
2024-12-06 14:35:00,330.98,331.2,330.51,330.72,7635.0,330.7439,330.9637,330.2742,330.4841,7635.0
2024-12-06 14:40:00,330.81,330.95,330.53,330.84,3121.0,330.574,330.7139,330.2942,330.604,3121.0
2024-12-06 14:45:00,330.94,331.19,330.66,331.01,3988.0,330.7039,330.9538,330.4241,330.7739,3988.0
2024-12-06 14:50:00,331.3,331.4,331.13,331.4,3482.0,331.0637,331.1636,330.8938,331.1636,3482.0
2024-12-06 14:55:00,331.1,331.27,330.74,331.27,6137.0,330.8638,331.0337,330.5041,331.0337,6137.0
2024-12-06 15:00:00,331.19,331.29,330.91,331.18,2020.0,330.9538,331.0537,330.6739,330.9438,2020.0
2024-12-06 15:05:00,331.07,331.26,330.77,331.06,8998.0,330.8338,331.0237,330.534,330.8238,8998.0
2024-12-06 15:10:00,331.21,331.4,331.15,331.35,3804.0,330.9737,331.1636,330.9138,331.1136,3804.0
2024-12-06 15:15:00,331.35,331.38,330.81,330.96,5785.0,331.1136,331.1436,330.574,330.7239,5785.0
2024-12-06 15:20:00,330.9,332.13,330.81,331.96,5496.0,330.664,331.8931,330.574,331.7232,5496.0
2024-12-06 15:25:00,332.03,332.11,331.67,331.88,6327.0,331.7932,331.8731,331.4334,331.6433,6327.0
2024-12-06 15:30:00,331.94,331.95,331.13,331.45,10309.0,331.7032,331.7132,330.8938,331.2136,10309.0
2024-12-06 15:35:00,331.65,331.69,331.18,331.18,8009.0,331.4134,331.4534,330.9438,330.9438,8009.0
2024-12-06 15:40:00,331.21,331.37,331.06,331.31,10124.0,330.9737,331.1336,330.8238,331.0737,10124.0
2024-12-06 15:45:00,331.24,331.4,330.97,331.21,16209.0,331.0037,331.1636,330.7339,330.9737,16209.0
2024-12-06 15:50:00,331.16,332.4,331.06,332.16,36524.0,330.9238,332.1629,330.8238,331.9231,36524.0
2024-12-06 15:55:00,332.05,332.48,331.69,332.46,66707.0,331.8131,332.2428,331.4534,332.2228,66707.0
2024-12-09 09:30:00,333.93,335.59,329.25,329.32,25204.0,333.6918,335.3506,329.0151,329.0851,25204.0
2024-12-09 09:35:00,329.94,330.96,329.28,329.91,8176.0,329.7046,330.7239,329.0451,329.6747,8176.0
2024-12-09 09:40:00,329.55,331.61,328.6,330.06,13061.0,329.3149,331.3735,328.3656,329.8246,13061.0
2024-12-09 09:45:00,329.85,330.3,329.3,330.28,6750.0,329.6147,330.0644,329.0651,330.0444,6750.0
2024-12-09 09:50:00,330.28,330.29,328.45,328.56,4017.0,330.0444,330.0544,328.2157,328.3256,4017.0
2024-12-09 09:55:00,328.87,329.0,327.7,328.08,4419.0,328.6354,328.7653,327.4662,327.846,4419.0
2024-12-09 10:00:00,328.46,328.97,328.06,328.69,9618.0,328.2257,328.7353,327.826,328.4555,9618.0
2024-12-09 10:05:00,328.97,328.97,326.72,327.0,7079.0,328.7353,328.7353,326.4869,326.7667,7079.0
2024-12-09 10:10:00,326.86,327.57,326.71,327.25,3724.0,326.6268,327.3363,326.4769,327.0166,3724.0
2024-12-09 10:15:00,327.02,327.35,325.76,326.67,4949.0,326.7867,327.1165,325.5276,326.437,4949.0
2024-12-09 10:20:00,326.53,326.65,324.32,324.53,27516.0,326.2971,326.417,324.0887,324.2985,27516.0
2024-12-09 10:25:00,324.69,324.84,323.91,324.46,6655.0,324.4584,324.6083,323.6789,324.2286,6655.0
2024-12-09 10:30:00,324.44,325.68,324.16,324.19,18622.0,324.2086,325.4477,323.9288,323.9587,18622.0
2024-12-09 10:35:00,324.47,324.47,321.94,322.55,2834.0,324.2385,324.2385,321.7103,322.3199,2834.0
2024-12-09 10:40:00,322.5,322.89,321.39,321.94,16665.0,322.2699,322.6597,321.1607,321.7103,16665.0
2024-12-09 10:45:00,321.91,322.46,321.75,322.2,7376.0,321.6804,322.23,321.5205,321.9702,7376.0
2024-12-09 10:50:00,322.09,322.24,321.39,322.14,13586.0,321.8602,322.0101,321.1607,321.9102,13586.0
2024-12-09 10:55:00,321.91,323.29,321.51,322.84,8799.0,321.6804,323.0594,321.2807,322.6097,8799.0
2024-12-09 11:00:00,322.8,322.86,321.55,321.55,6044.0,322.5697,322.6297,321.3206,321.3206,6044.0
2024-12-09 11:05:00,321.79,321.82,320.99,321.75,5462.0,321.5605,321.5904,320.761,321.5205,5462.0
2024-12-09 11:10:00,321.81,323.82,321.8,323.52,14328.0,321.5804,323.589,321.5704,323.2892,14328.0
2024-12-09 11:15:00,323.14,324.16,322.96,323.87,6326.0,322.9095,323.9288,322.7296,323.639,6326.0
2024-12-09 11:20:00,324.23,324.75,323.78,324.38,5752.0,323.9987,324.5183,323.549,324.1486,5752.0
2024-12-09 11:25:00,324.37,325.19,324.18,324.41,6943.0,324.1386,324.958,323.9488,324.1786,6943.0
2024-12-09 11:30:00,324.69,325.02,324.6,325.02,800.0,324.4584,324.7882,324.3685,324.7882,800.0
2024-12-09 11:35:00,325.06,325.15,324.41,324.84,13341.0,324.8281,324.9181,324.1786,324.6083,13341.0
2024-12-09 11:40:00,324.92,324.92,324.15,324.2,3285.0,324.6882,324.6882,323.9188,323.9687,3285.0
2024-12-09 11:45:00,324.13,324.25,323.82,324.22,3016.0,323.8988,324.0187,323.589,323.9887,3016.0
2024-12-09 11:50:00,324.23,324.78,324.18,324.38,3900.0,323.9987,324.5483,323.9488,324.1486,3900.0
2024-12-09 11:55:00,324.36,324.38,324.15,324.33,1544.0,324.1286,324.1486,323.9188,324.0986,1544.0
2024-12-09 12:00:00,324.17,324.37,323.83,323.83,2306.0,323.9388,324.1386,323.599,323.599,2306.0
2024-12-09 12:05:00,324.16,324.52,323.84,323.84,3218.0,323.9288,324.2885,323.609,323.609,3218.0
2024-12-09 12:10:00,323.92,324.1,323.81,323.97,2231.0,323.6889,323.8688,323.579,323.7389,2231.0
2024-12-09 12:15:00,323.97,324.44,323.96,324.33,3865.0,323.7389,324.2086,323.7289,324.0986,3865.0
2024-12-09 12:20:00,324.34,324.37,324.33,324.34,500.0,324.1086,324.1386,324.0986,324.1086,500.0
2024-12-09 12:25:00,324.37,324.39,323.97,324.1,3333.0,324.1386,324.1586,323.7389,323.8688,3333.0
2024-12-09 12:30:00,324.12,324.12,323.34,323.88,1244.0,323.8888,323.8888,323.1093,323.649,1244.0
2024-12-09 12:35:00,323.88,323.88,323.43,323.88,2102.0,323.649,323.649,323.1993,323.649,2102.0
2024-12-09 12:40:00,324.06,324.06,324.06,324.06,100.0,323.8288,323.8288,323.8288,323.8288,100.0
2024-12-09 12:45:00,324.09,324.28,323.89,324.08,5500.0,323.8588,324.0487,323.659,323.8488,5500.0
2024-12-09 12:50:00,324.08,324.08,323.97,324.07,2171.0,323.8488,323.8488,323.7389,323.8388,2171.0
2024-12-09 12:55:00,323.96,324.24,323.88,323.91,2940.0,323.7289,324.0087,323.649,323.6789,2940.0
2024-12-09 13:00:00,323.88,324.12,323.61,324.0,9398.0,323.649,323.8888,323.3792,323.7689,9398.0
2024-12-09 13:05:00,324.22,324.69,324.12,324.39,2261.0,323.9887,324.4584,323.8888,324.1586,2261.0
2024-12-09 13:10:00,324.44,324.45,324.13,324.13,1000.0,324.2086,324.2186,323.8988,323.8988,1000.0
2024-12-09 13:15:00,324.28,324.28,324.0,324.13,480.0,324.0487,324.0487,323.7689,323.8988,480.0
2024-12-09 13:20:00,324.16,324.16,323.62,323.69,3432.0,323.9288,323.9288,323.3892,323.4591,3432.0
2024-12-09 13:25:00,323.51,323.75,323.32,323.52,3024.0,323.2792,323.5191,323.0894,323.2892,3024.0
2024-12-09 13:30:00,323.52,324.38,323.51,324.13,7228.0,323.2892,324.1486,323.2792,323.8988,7228.0
2024-12-09 13:35:00,324.16,324.16,323.92,324.14,1252.0,323.9288,323.9288,323.6889,323.9088,1252.0
2024-12-09 13:40:00,323.96,324.37,323.96,324.21,2093.0,323.7289,324.1386,323.7289,323.9787,2093.0
2024-12-09 13:45:00,324.21,324.61,324.02,324.5,7306.0,323.9787,324.3784,323.7889,324.2685,7306.0
2024-12-09 13:50:00,324.45,324.61,324.22,324.22,1913.0,324.2186,324.3784,323.9887,323.9887,1913.0
2024-12-09 13:55:00,324.38,324.38,323.68,324.01,2108.0,324.1486,324.1486,323.4491,323.7789,2108.0
2024-12-09 14:00:00,324.05,324.28,323.91,324.04,708.0,323.8188,324.0487,323.6789,323.8089,708.0
2024-12-09 14:05:00,324.04,324.07,323.69,323.69,5864.0,323.8089,323.8388,323.4591,323.4591,5864.0
2024-12-09 14:10:00,323.89,323.89,323.48,323.86,2800.0,323.659,323.659,323.2493,323.629,2800.0
2024-12-09 14:15:00,323.86,323.86,323.45,323.76,1164.0,323.629,323.629,323.2193,323.5291,1164.0
2024-12-09 14:20:00,323.58,323.58,323.51,323.51,2134.0,323.3492,323.3492,323.2792,323.2792,2134.0
2024-12-09 14:25:00,323.46,323.84,323.46,323.65,3771.0,323.2293,323.609,323.2293,323.4191,3771.0
2024-12-09 14:30:00,323.81,323.81,322.65,323.24,5874.0,323.579,323.579,322.4198,323.0094,5874.0
2024-12-09 14:35:00,322.96,323.59,322.96,323.59,700.0,322.7296,323.3592,322.7296,323.3592,700.0
2024-12-09 14:40:00,323.31,323.31,322.97,323.0,1358.0,323.0794,323.0794,322.7396,322.7696,1358.0
2024-12-09 14:45:00,323.32,323.33,322.92,322.92,938.0,323.0894,323.0994,322.6896,322.6896,938.0
2024-12-09 14:50:00,322.93,323.22,322.85,323.22,2845.0,322.6996,322.9894,322.6197,322.9894,2845.0
2024-12-09 14:55:00,323.05,323.23,322.84,322.88,1985.0,322.8196,322.9994,322.6097,322.6497,1985.0
2024-12-09 15:00:00,322.95,323.14,322.68,322.78,2629.0,322.7196,322.9095,322.4498,322.5497,2629.0
2024-12-09 15:05:00,322.79,322.83,322.51,322.53,3082.0,322.5597,322.5997,322.2799,322.2999,3082.0
2024-12-09 15:10:00,322.5,322.66,322.16,322.16,2862.0,322.2699,322.4298,321.9302,321.9302,2862.0
2024-12-09 15:15:00,322.28,322.38,321.68,322.11,5560.0,322.0501,322.15,321.4505,321.8802,5560.0
2024-12-09 15:20:00,322.1,322.49,322.09,322.27,3425.0,321.8702,322.26,321.8602,322.0401,3425.0
2024-12-09 15:25:00,322.16,322.5,321.78,322.5,7140.0,321.9302,322.2699,321.5505,322.2699,7140.0
2024-12-09 15:30:00,322.42,322.65,321.8,322.0,7438.0,322.19,322.4198,321.5704,321.7703,7438.0
2024-12-09 15:35:00,321.86,322.35,321.72,321.72,4273.0,321.6304,322.1201,321.4905,321.4905,4273.0
2024-12-09 15:40:00,321.78,321.97,321.55,321.72,5266.0,321.5505,321.7403,321.3206,321.4905,5266.0
2024-12-09 15:45:00,321.72,322.01,321.38,321.74,20430.0,321.4905,321.7803,321.1507,321.5105,20430.0
2024-12-09 15:50:00,321.58,322.4,321.58,322.23,18205.0,321.3506,322.17,321.3506,322.0001,18205.0
2024-12-09 15:55:00,321.99,322.4,321.32,321.78,44280.0,321.7603,322.17,321.0908,321.5505,44280.0
2024-12-10 09:30:00,322.64,324.78,318.52,320.24,17881.0,322.4098,324.5483,318.2928,320.0116,17881.0
2024-12-10 09:35:00,319.91,319.91,317.4,317.88,21284.0,319.6818,319.6818,317.1736,317.6532,21284.0
2024-12-10 09:40:00,317.99,319.67,317.13,319.66,14773.0,317.7632,319.442,316.9038,319.432,14773.0
2024-12-10 09:45:00,319.99,319.99,318.39,319.29,5436.0,319.7617,319.7617,318.1629,319.0622,5436.0
2024-12-10 09:50:00,319.69,319.69,317.67,317.8,13258.0,319.462,319.462,317.4434,317.5733,13258.0
2024-12-10 09:55:00,318.3,319.02,317.99,317.99,10832.0,318.0729,318.7924,317.7632,317.7632,10832.0
2024-12-10 10:00:00,318.5,318.64,317.58,318.17,20066.0,318.2728,318.4127,317.3535,317.943,20066.0
2024-12-10 10:05:00,318.18,318.53,317.03,317.03,7864.0,317.953,318.3028,316.8039,316.8039,7864.0
2024-12-10 10:10:00,317.38,318.8,317.17,317.87,7032.0,317.1536,318.5726,316.9438,317.6433,7032.0
2024-12-10 10:15:00,318.06,318.88,317.67,317.75,8609.0,317.8331,318.6525,317.4434,317.5233,8609.0
2024-12-10 10:20:00,317.99,319.24,317.99,318.84,5285.0,317.7632,319.0123,317.7632,318.6126,5285.0
2024-12-10 10:25:00,318.85,318.92,317.85,318.92,5524.0,318.6226,318.6925,317.6233,318.6925,5524.0
2024-12-10 10:30:00,318.92,319.42,318.4,318.82,8630.0,318.6925,319.1921,318.1729,318.5926,8630.0
2024-12-10 10:35:00,319.0,319.9,318.85,319.19,27772.0,318.7724,319.6718,318.6226,318.9623,27772.0
2024-12-10 10:40:00,319.59,320.63,319.37,320.63,6912.0,319.362,320.4013,319.1422,320.4013,6912.0
2024-12-10 10:45:00,320.84,322.04,320.84,321.5,4425.0,320.6111,321.8103,320.6111,321.2707,4425.0
2024-12-10 10:50:00,321.45,321.45,320.96,321.11,4141.0,321.2207,321.2207,320.731,320.8809,4141.0
2024-12-10 10:55:00,320.88,321.17,320.67,320.92,2305.0,320.6511,320.9409,320.4413,320.6911,2305.0
2024-12-10 11:00:00,320.87,320.97,320.46,320.56,4388.0,320.6411,320.741,320.2314,320.3313,4388.0
2024-12-10 11:05:00,320.58,320.69,320.08,320.09,2578.0,320.3513,320.4612,319.8517,319.8617,2578.0
2024-12-10 11:10:00,320.42,320.51,319.94,320.15,5459.0,320.1914,320.2814,319.7118,319.9216,5459.0
2024-12-10 11:15:00,320.28,320.42,320.15,320.16,985.0,320.0515,320.1914,319.9216,319.9316,985.0
2024-12-10 11:20:00,319.98,320.06,319.38,319.56,10316.0,319.7517,319.8317,319.1522,319.332,10316.0
2024-12-10 11:25:00,319.88,320.1,319.58,319.93,1972.0,319.6518,319.8717,319.352,319.7018,1972.0
2024-12-10 11:30:00,319.81,319.81,319.33,319.56,2583.0,319.5819,319.5819,319.1022,319.332,2583.0
2024-12-10 11:35:00,319.63,319.63,319.27,319.61,1644.0,319.402,319.402,319.0423,319.382,1644.0
2024-12-10 11:40:00,319.48,319.86,319.47,319.71,5393.0,319.2521,319.6318,319.2421,319.4819,5393.0
2024-12-10 11:45:00,319.86,320.03,319.65,319.65,6012.0,319.6318,319.8017,319.422,319.422,6012.0
2024-12-10 11:50:00,319.71,319.89,319.42,319.75,2179.0,319.4819,319.6618,319.1921,319.5219,2179.0
2024-12-10 11:55:00,319.85,320.14,319.82,320.13,3543.0,319.6218,319.9116,319.5919,319.9016,3543.0
2024-12-10 12:00:00,320.33,320.33,320.16,320.16,925.0,320.1015,320.1015,319.9316,319.9316,925.0
2024-12-10 12:05:00,320.39,320.4,319.84,320.27,595.0,320.1615,320.1714,319.6118,320.0415,595.0
2024-12-10 12:10:00,320.27,320.27,320.0,320.0,504.0,320.0415,320.0415,319.7717,319.7717,504.0
2024-12-10 12:15:00,320.15,320.3,320.14,320.3,911.0,319.9216,320.0715,319.9116,320.0715,911.0
2024-12-10 12:20:00,320.32,320.42,319.76,319.81,3642.0,320.0915,320.1914,319.5319,319.5819,3642.0
2024-12-10 12:25:00,319.73,319.76,319.46,319.6,1395.0,319.5019,319.5319,319.2321,319.372,1395.0
2024-12-10 12:30:00,319.38,320.01,319.38,319.96,3711.0,319.1522,319.7817,319.1522,319.7318,3711.0
2024-12-10 12:35:00,320.19,320.19,319.46,319.46,1865.0,319.9616,319.9616,319.2321,319.2321,1865.0
2024-12-10 12:40:00,319.59,319.69,319.36,319.69,566.0,319.362,319.462,319.1322,319.462,566.0
2024-12-10 12:45:00,319.97,320.18,319.95,320.15,749.0,319.7418,319.9516,319.7218,319.9216,749.0
2024-12-10 12:50:00,320.34,320.5,320.15,320.37,2302.0,320.1115,320.2714,319.9216,320.1415,2302.0
2024-12-10 12:55:00,320.1,320.35,319.99,319.99,1265.0,319.8717,320.1215,319.7617,319.7617,1265.0
2024-12-10 13:00:00,320.19,320.19,319.79,320.13,1953.0,319.9616,319.9616,319.5619,319.9016,1953.0
2024-12-10 13:05:00,320.06,320.49,320.06,320.49,1818.0,319.8317,320.2614,319.8317,320.2614,1818.0
2024-12-10 13:10:00,320.37,320.38,319.81,319.81,2754.0,320.1415,320.1515,319.5819,319.5819,2754.0
2024-12-10 13:15:00,319.81,320.17,319.81,320.17,687.0,319.5819,319.9416,319.5819,319.9416,687.0
2024-12-10 13:20:00,320.35,320.4,320.22,320.22,300.0,320.1215,320.1714,319.9916,319.9916,300.0
2024-12-10 13:25:00,320.19,320.22,320.06,320.17,1200.0,319.9616,319.9916,319.8317,319.9416,1200.0
2024-12-10 13:30:00,320.17,320.24,320.04,320.24,1950.0,319.9416,320.0116,319.8117,320.0116,1950.0
2024-12-10 13:35:00,320.25,320.68,320.24,320.49,2024.0,320.0216,320.4512,320.0116,320.2614,2024.0
2024-12-10 13:40:00,320.28,320.35,319.97,319.97,1844.0,320.0515,320.1215,319.7418,319.7418,1844.0
2024-12-10 13:45:00,319.99,320.77,319.98,320.77,3107.0,319.7617,320.5412,319.7517,320.5412,3107.0
2024-12-10 13:50:00,320.81,320.84,320.44,320.51,958.0,320.5812,320.6111,320.2114,320.2814,958.0
2024-12-10 13:55:00,320.35,320.46,320.27,320.46,520.0,320.1215,320.2314,320.0415,320.2314,520.0
2024-12-10 14:00:00,320.35,320.35,319.79,319.98,1623.0,320.1215,320.1215,319.5619,319.7517,1623.0
2024-12-10 14:05:00,320.15,320.15,319.77,319.77,6103.0,319.9216,319.9216,319.5419,319.5419,6103.0
2024-12-10 14:10:00,319.67,319.75,319.41,319.6,2604.0,319.442,319.5219,319.1822,319.372,2604.0
2024-12-10 14:15:00,319.6,319.77,319.6,319.77,2691.0,319.372,319.5419,319.372,319.5419,2691.0
2024-12-10 14:20:00,319.84,320.14,319.67,319.83,3926.0,319.6118,319.9116,319.442,319.6019,3926.0
2024-12-10 14:25:00,320.02,320.02,319.66,319.76,2155.0,319.7917,319.7917,319.432,319.5319,2155.0
2024-12-10 14:30:00,319.83,319.83,319.51,319.71,2831.0,319.6019,319.6019,319.2821,319.4819,2831.0
2024-12-10 14:35:00,319.71,319.98,319.7,319.73,1968.0,319.4819,319.7517,319.4719,319.5019,1968.0
2024-12-10 14:40:00,319.81,320.1,319.73,319.92,6029.0,319.5819,319.8717,319.5019,319.6918,6029.0
2024-12-10 14:45:00,319.82,319.92,319.53,319.75,3187.0,319.5919,319.6918,319.3021,319.5219,3187.0
2024-12-10 14:50:00,319.8,320.08,319.56,320.07,4639.0,319.5719,319.8517,319.332,319.8417,4639.0
2024-12-10 14:55:00,319.99,320.01,319.78,319.99,1267.0,319.7617,319.7817,319.5519,319.7617,1267.0
2024-12-10 15:00:00,320.04,320.04,319.47,319.52,4321.0,319.8117,319.8117,319.2421,319.2921,4321.0
2024-12-10 15:05:00,319.56,319.56,319.32,319.38,1137.0,319.332,319.332,319.0922,319.1522,1137.0
2024-12-10 15:10:00,319.4,319.4,319.1,319.34,3573.0,319.1722,319.1722,318.8724,319.1122,3573.0
2024-12-10 15:15:00,319.19,319.34,318.92,318.94,3269.0,318.9623,319.1122,318.6925,318.7125,3269.0
2024-12-10 15:20:00,319.12,319.26,318.96,319.08,5647.0,318.8924,319.0323,318.7325,318.8524,5647.0
2024-12-10 15:25:00,319.09,319.09,318.91,319.02,1500.0,318.8624,318.8624,318.6825,318.7924,1500.0
2024-12-10 15:30:00,318.94,319.54,318.89,319.49,4208.0,318.7125,319.3121,318.6625,319.2621,4208.0
2024-12-10 15:35:00,319.53,319.53,319.1,319.12,5451.0,319.3021,319.3021,318.8724,318.8924,5451.0
2024-12-10 15:40:00,319.06,319.17,318.83,318.96,5105.0,318.8324,318.9423,318.6026,318.7325,5105.0
2024-12-10 15:45:00,318.91,319.43,318.91,319.3,8823.0,318.6825,319.2021,318.6825,319.0722,8823.0
2024-12-10 15:50:00,319.68,320.22,319.68,319.88,9411.0,319.452,319.9916,319.452,319.6518,9411.0
2024-12-10 15:55:00,319.94,319.96,319.22,319.91,41903.0,319.7118,319.7318,318.9923,319.6818,41903.0
2024-12-11 09:30:00,326.71,326.71,323.35,325.44,28227.0,326.4769,326.4769,323.1193,325.2079,28227.0
2024-12-11 09:35:00,325.68,325.68,323.33,323.47,5655.0,325.4477,325.4477,323.0994,323.2393,5655.0
2024-12-11 09:40:00,324.01,324.81,323.13,324.81,4320.0,323.7789,324.5783,322.8995,324.5783,4320.0
2024-12-11 09:45:00,324.44,324.85,323.76,324.32,24491.0,324.2086,324.6183,323.5291,324.0887,24491.0
2024-12-11 09:50:00,324.36,325.8,324.24,324.88,23378.0,324.1286,325.5676,324.0087,324.6483,23378.0
2024-12-11 09:55:00,325.22,325.5,323.91,324.25,8803.0,324.988,325.2678,323.6789,324.0187,8803.0
2024-12-11 10:00:00,324.25,325.07,324.15,324.46,13176.0,324.0187,324.8381,323.9188,324.2286,13176.0
2024-12-11 10:05:00,324.61,324.88,324.51,324.82,2374.0,324.3784,324.6483,324.2785,324.5883,2374.0
2024-12-11 10:10:00,324.81,325.18,324.56,324.75,6639.0,324.5783,324.948,324.3285,324.5183,6639.0
2024-12-11 10:15:00,324.82,326.61,324.79,326.5,45475.0,324.5883,326.377,324.5583,326.2671,45475.0
2024-12-11 10:20:00,326.03,326.14,326.0,326.01,2367.0,325.7974,325.9074,325.7675,325.7774,2367.0
2024-12-11 10:25:00,326.01,326.14,325.75,325.87,3773.0,325.7774,325.9074,325.5176,325.6375,3773.0
2024-12-11 10:30:00,326.1,326.36,325.66,326.21,4339.0,325.8674,326.1272,325.4277,325.9773,4339.0
2024-12-11 10:35:00,325.91,327.1,325.91,326.6,12051.0,325.6775,326.8667,325.6775,326.367,12051.0
2024-12-11 10:40:00,326.91,327.07,326.58,326.77,6402.0,326.6768,326.8367,326.347,326.5369,6402.0
2024-12-11 10:45:00,326.73,327.97,326.73,327.57,2493.0,326.4969,327.736,326.4969,327.3363,2493.0
2024-12-11 10:50:00,327.66,328.8,327.08,328.35,11086.0,327.4263,328.5655,326.8467,328.1158,11086.0
2024-12-11 10:55:00,328.05,329.53,327.73,328.8,16069.0,327.816,329.2949,327.4962,328.5655,16069.0
2024-12-11 11:00:00,328.82,328.85,328.0,328.51,9006.0,328.5854,328.6154,327.766,328.2757,9006.0
2024-12-11 11:05:00,328.5,329.63,328.5,329.28,17843.0,328.2657,329.3949,328.2657,329.0451,17843.0
2024-12-11 11:10:00,329.03,329.03,328.54,328.79,2860.0,328.7953,328.7953,328.3056,328.5555,2860.0
2024-12-11 11:15:00,328.72,329.21,328.71,328.99,3565.0,328.4855,328.9752,328.4755,328.7553,3565.0
2024-12-11 11:20:00,329.06,329.76,329.06,329.45,10910.0,328.8253,329.5248,328.8253,329.215,10910.0
2024-12-11 11:25:00,329.66,329.73,329.13,329.52,4964.0,329.4248,329.4948,328.8952,329.2849,4964.0
2024-12-11 11:30:00,329.69,330.71,329.51,330.31,28105.0,329.4548,330.4741,329.2749,330.0744,28105.0
2024-12-11 11:35:00,330.2,331.01,330.16,331.0,10204.0,329.9645,330.7739,329.9245,330.7639,10204.0
2024-12-11 11:40:00,331.0,332.2,330.95,331.06,13845.0,330.7639,331.963,330.7139,330.8238,13845.0
2024-12-11 11:45:00,331.15,331.2,330.98,331.2,1316.0,330.9138,330.9637,330.7439,330.9637,1316.0
2024-12-11 11:50:00,330.92,331.6,330.66,331.3,9640.0,330.6839,331.3635,330.4241,331.0637,9640.0
2024-12-11 11:55:00,331.25,331.26,330.71,330.75,15412.0,331.0137,331.0237,330.4741,330.5141,15412.0
2024-12-11 12:00:00,330.66,330.67,330.19,330.19,6135.0,330.4241,330.4341,329.9545,329.9545,6135.0
2024-12-11 12:05:00,330.23,330.6,329.9,329.96,12750.0,329.9944,330.3642,329.6647,329.7246,12750.0
2024-12-11 12:10:00,329.88,330.97,329.66,330.83,6098.0,329.6447,330.7339,329.4248,330.594,6098.0
2024-12-11 12:15:00,330.82,330.82,330.29,330.69,9737.0,330.584,330.584,330.0544,330.4541,9737.0
2024-12-11 12:20:00,330.88,331.0,330.54,331.0,1955.0,330.644,330.7639,330.3042,330.7639,1955.0
2024-12-11 12:25:00,330.96,331.05,329.79,329.79,2014.0,330.7239,330.8139,329.5547,329.5547,2014.0
2024-12-11 12:30:00,329.91,330.36,329.77,330.36,9647.0,329.6747,330.1243,329.5348,330.1243,9647.0
2024-12-11 12:35:00,330.3,330.3,329.42,329.85,2122.0,330.0644,330.0644,329.185,329.6147,2122.0
2024-12-11 12:40:00,330.0,330.25,329.67,330.25,3432.0,329.7646,330.0144,329.4348,330.0144,3432.0
2024-12-11 12:45:00,330.42,330.6,330.42,330.49,1800.0,330.1843,330.3642,330.1843,330.2542,1800.0
2024-12-11 12:50:00,330.58,331.67,330.58,331.16,9583.0,330.3442,331.4334,330.3442,330.9238,9583.0
2024-12-11 12:55:00,331.17,331.19,330.53,330.8,5323.0,330.9338,330.9538,330.2942,330.564,5323.0
2024-12-11 13:00:00,330.81,331.19,330.71,330.78,5870.0,330.574,330.9538,330.4741,330.544,5870.0
2024-12-11 13:05:00,330.51,330.79,330.15,330.71,3503.0,330.2742,330.554,329.9145,330.4741,3503.0
2024-12-11 13:10:00,330.76,331.55,330.71,331.53,8901.0,330.5241,331.3135,330.4741,331.2935,8901.0
2024-12-11 13:15:00,331.36,331.45,330.91,330.92,9089.0,331.1236,331.2136,330.6739,330.6839,9089.0
2024-12-11 13:20:00,331.01,331.13,330.56,330.89,3935.0,330.7739,330.8938,330.3242,330.654,3935.0
2024-12-11 13:25:00,330.88,331.19,330.87,331.19,1535.0,330.644,330.9538,330.634,330.9538,1535.0
2024-12-11 13:30:00,331.24,331.24,330.34,330.41,1683.0,331.0037,331.0037,330.1044,330.1743,1683.0
2024-12-11 13:35:00,330.35,330.35,330.16,330.17,1742.0,330.1143,330.1143,329.9245,329.9345,1742.0
2024-12-11 13:40:00,330.57,330.69,330.21,330.65,1750.0,330.3342,330.4541,329.9744,330.4141,1750.0
2024-12-11 13:45:00,330.48,330.95,330.47,330.93,2023.0,330.2443,330.7139,330.2343,330.6939,2023.0
2024-12-11 13:50:00,330.83,330.83,330.33,330.34,903.0,330.594,330.594,330.0944,330.1044,903.0
2024-12-11 13:55:00,330.36,330.75,330.36,330.55,702.0,330.1243,330.5141,330.1243,330.3142,702.0
2024-12-11 14:00:00,330.79,331.27,330.79,331.18,729.0,330.554,331.0337,330.554,330.9438,729.0
2024-12-11 14:05:00,331.45,331.45,331.13,331.14,800.0,331.2136,331.2136,330.8938,330.9038,800.0
2024-12-11 14:10:00,331.13,331.92,330.87,331.61,2255.0,330.8938,331.6832,330.634,331.3735,2255.0
2024-12-11 14:15:00,331.9,332.22,331.85,331.93,1422.0,331.6632,331.983,331.6133,331.6932,1422.0
2024-12-11 14:20:00,332.17,332.63,332.01,332.17,4841.0,331.9331,332.3927,331.7732,331.9331,4841.0
2024-12-11 14:25:00,332.19,332.6,332.14,332.37,2194.0,331.953,332.3627,331.9031,332.1329,2194.0
2024-12-11 14:30:00,332.42,332.56,332.15,332.34,3514.0,332.1829,332.3228,331.9131,332.1029,3514.0
2024-12-11 14:35:00,332.32,332.5,332.32,332.49,600.0,332.0829,332.2628,332.0829,332.2528,600.0
2024-12-11 14:40:00,332.58,332.72,332.21,332.34,2685.0,332.3428,332.4827,331.973,332.1029,2685.0
2024-12-11 14:45:00,332.35,332.57,332.23,332.31,2250.0,332.1129,332.3328,331.993,332.073,2250.0
2024-12-11 14:50:00,332.31,332.31,331.77,332.25,5465.0,332.073,332.073,331.5333,332.013,5465.0
2024-12-11 14:55:00,332.31,332.67,332.16,332.29,4633.0,332.073,332.4327,331.9231,332.053,4633.0
2024-12-11 15:00:00,332.16,332.41,332.16,332.24,1500.0,331.9231,332.1729,331.9231,332.003,1500.0
2024-12-11 15:05:00,332.23,332.23,331.84,332.12,2423.0,331.993,331.993,331.6033,331.8831,2423.0
2024-12-11 15:10:00,332.15,332.17,331.92,332.02,3274.0,331.9131,331.9331,331.6832,331.7832,3274.0
2024-12-11 15:15:00,331.89,332.11,331.89,331.99,3509.0,331.6533,331.8731,331.6533,331.7532,3509.0
2024-12-11 15:20:00,331.99,332.97,331.97,332.96,6537.0,331.7532,332.7325,331.7332,332.7225,6537.0
2024-12-11 15:25:00,332.9,333.52,332.66,333.07,9598.0,332.6625,333.2821,332.4227,332.8324,9598.0
2024-12-11 15:30:00,333.19,333.2,332.93,333.03,7553.0,332.9523,332.9623,332.6925,332.7924,7553.0
2024-12-11 15:35:00,333.03,333.48,332.9,333.24,8248.0,332.7924,333.2421,332.6625,333.0023,8248.0
2024-12-11 15:40:00,333.25,333.46,332.82,333.42,10971.0,333.0123,333.2221,332.5826,333.1822,10971.0
2024-12-11 15:45:00,333.46,333.99,333.3,333.83,13156.0,333.2221,333.7518,333.0622,333.5919,13156.0
2024-12-11 15:50:00,333.74,334.14,333.51,333.67,32686.0,333.5019,333.9016,333.2721,333.432,32686.0
2024-12-11 15:55:00,333.63,334.29,333.56,334.26,82319.0,333.392,334.0515,333.3221,334.0216,82319.0
2024-12-12 09:30:00,332.09,334.4,332.09,333.9,14343.0,331.8531,334.1615,331.8531,333.6618,14343.0
2024-12-12 09:35:00,334.38,336.61,332.87,333.33,44128.0,334.1415,336.3699,332.6326,333.0922,44128.0
2024-12-12 09:40:00,332.18,334.66,332.1,334.43,9876.0,331.943,334.4213,331.8631,334.1914,9876.0
2024-12-12 09:45:00,334.59,334.59,333.78,333.79,1200.0,334.3513,334.3513,333.5419,333.5519,1200.0
2024-12-12 09:50:00,333.79,334.85,332.86,334.49,4357.0,333.5519,334.6111,332.6226,334.2514,4357.0
2024-12-12 09:55:00,334.44,334.55,333.78,333.99,4999.0,334.2014,334.3114,333.5419,333.7518,4999.0
2024-12-12 10:00:00,334.38,334.62,333.75,334.07,10845.0,334.1415,334.3813,333.5119,333.8317,10845.0
2024-12-12 10:05:00,334.22,334.56,333.81,334.1,2062.0,333.9816,334.3213,333.5719,333.8617,2062.0
2024-12-12 10:10:00,334.1,334.69,333.47,333.55,25028.0,333.8617,334.4513,333.2321,333.3121,25028.0
2024-12-12 10:15:00,333.5,334.49,333.06,334.49,4510.0,333.2621,334.2514,332.8224,334.2514,4510.0
2024-12-12 10:20:00,334.64,335.27,334.4,335.05,1148.0,334.4013,335.0308,334.1615,334.811,1148.0
2024-12-12 10:25:00,334.71,335.11,334.1,334.1,3585.0,334.4712,334.871,333.8617,333.8617,3585.0
2024-12-12 10:30:00,334.5,335.12,334.5,334.72,2970.0,334.2614,334.8809,334.2614,334.4812,2970.0
2024-12-12 10:35:00,334.71,335.37,334.7,335.32,4334.0,334.4712,335.1308,334.4612,335.0808,4334.0
2024-12-12 10:40:00,335.0,335.21,334.7,334.75,7137.0,334.761,334.9709,334.4612,334.5112,7137.0
2024-12-12 10:45:00,334.55,334.83,333.76,333.95,15739.0,334.3114,334.5912,333.5219,333.7118,15739.0
2024-12-12 10:50:00,333.94,334.0,333.25,333.25,2388.0,333.7018,333.7617,333.0123,333.0123,2388.0
2024-12-12 10:55:00,333.53,334.07,333.53,333.77,2650.0,333.2921,333.8317,333.2921,333.5319,2650.0
2024-12-12 11:00:00,334.03,335.37,334.02,335.36,2618.0,333.7917,335.1308,333.7817,335.1208,2618.0
2024-12-12 11:05:00,334.95,335.45,334.09,334.41,3911.0,334.7111,335.2107,333.8517,334.1715,3911.0
2024-12-12 11:10:00,334.36,334.39,334.12,334.12,1884.0,334.1215,334.1515,333.8817,333.8817,1884.0
2024-12-12 11:15:00,334.07,334.36,334.07,334.22,769.0,333.8317,334.1215,333.8317,333.9816,769.0
2024-12-12 11:20:00,334.63,334.63,334.53,334.53,337.0,334.3913,334.3913,334.2914,334.2914,337.0
2024-12-12 11:25:00,334.53,334.73,334.45,334.65,2392.0,334.2914,334.4912,334.2114,334.4113,2392.0
2024-12-12 11:30:00,334.77,335.12,334.59,335.11,3224.0,334.5312,334.8809,334.3513,334.871,3224.0
2024-12-12 11:35:00,335.33,335.74,335.25,335.27,3044.0,335.0908,335.5005,335.0109,335.0308,3044.0
2024-12-12 11:40:00,335.28,335.51,335.28,335.35,706.0,335.0408,335.2707,335.0408,335.1108,706.0
2024-12-12 11:45:00,335.54,335.54,335.27,335.49,1186.0,335.3006,335.3006,335.0308,335.2507,1186.0
2024-12-12 11:50:00,335.45,335.66,335.45,335.45,1375.0,335.2107,335.4206,335.2107,335.2107,1375.0
2024-12-12 11:55:00,335.66,335.73,335.19,335.46,7365.0,335.4206,335.4905,334.9509,335.2207,7365.0
2024-12-12 12:00:00,335.31,335.81,335.31,335.65,1309.0,335.0708,335.5705,335.0708,335.4106,1309.0
2024-12-12 12:05:00,335.71,335.92,335.7,335.92,800.0,335.4705,335.6804,335.4605,335.6804,800.0
2024-12-12 12:10:00,335.91,335.91,335.42,335.64,5536.0,335.6704,335.6704,335.1807,335.4006,5536.0
2024-12-12 12:15:00,335.87,336.32,335.86,336.16,1023.0,335.6304,336.0801,335.6204,335.9202,1023.0
2024-12-12 12:20:00,336.15,336.15,335.61,335.77,2704.0,335.9102,335.9102,335.3706,335.5305,2704.0
2024-12-12 12:25:00,335.82,335.99,335.61,335.66,11524.0,335.5804,335.7503,335.3706,335.4206,11524.0
2024-12-12 12:30:00,335.29,335.93,335.29,335.75,8149.0,335.0508,335.6904,335.0508,335.5105,8149.0
2024-12-12 12:35:00,335.91,336.17,335.58,336.17,1547.0,335.6704,335.9302,335.3406,335.9302,1547.0
2024-12-12 12:40:00,336.14,336.22,335.97,336.19,1731.0,335.9002,335.9802,335.7303,335.9502,1731.0
2024-12-12 12:45:00,336.21,336.41,336.19,336.37,2999.0,335.9702,336.17,335.9502,336.1301,2999.0
2024-12-12 12:50:00,336.11,336.4,336.0,336.4,1100.0,335.8702,336.16,335.7603,336.16,1100.0
2024-12-12 12:55:00,336.39,336.72,336.38,336.57,3031.0,336.15,336.4798,336.14,336.3299,3031.0
2024-12-12 13:00:00,336.82,336.82,336.38,336.55,2317.0,336.5797,336.5797,336.14,336.3099,2317.0
2024-12-12 13:05:00,336.42,336.69,336.34,336.67,2445.0,336.18,336.4498,336.1001,336.4298,2445.0
2024-12-12 13:10:00,336.66,336.66,336.19,336.39,2095.0,336.4198,336.4198,335.9502,336.15,2095.0
2024-12-12 13:15:00,336.23,336.82,336.19,336.68,2526.0,335.9902,336.5797,335.9502,336.4398,2526.0
2024-12-12 13:20:00,336.53,336.75,336.5,336.63,2038.0,336.2899,336.5098,336.26,336.3899,2038.0
2024-12-12 13:25:00,336.75,336.78,336.33,336.54,8871.0,336.5098,336.5398,336.0901,336.2999,8871.0
2024-12-12 13:30:00,336.46,336.76,336.4,336.5,1856.0,336.22,336.5198,336.16,336.26,1856.0
2024-12-12 13:35:00,336.41,336.51,335.84,335.98,2479.0,336.17,336.27,335.6004,335.7403,2479.0
2024-12-12 13:40:00,335.96,336.16,335.95,335.96,3083.0,335.7203,335.9202,335.7104,335.7203,3083.0
2024-12-12 13:45:00,335.98,336.05,335.77,336.03,2004.0,335.7403,335.8103,335.5305,335.7903,2004.0
2024-12-12 13:50:00,336.12,336.13,335.78,335.82,1800.0,335.8802,335.8902,335.5405,335.5804,1800.0
2024-12-12 13:55:00,335.81,335.81,335.63,335.69,2695.0,335.5705,335.5705,335.3906,335.4505,2695.0
2024-12-12 14:00:00,335.7,335.85,335.63,335.78,12212.0,335.4605,335.6104,335.3906,335.5405,12212.0
2024-12-12 14:05:00,335.88,335.88,335.61,335.86,3279.0,335.6404,335.6404,335.3706,335.6204,3279.0
2024-12-12 14:10:00,335.7,335.92,335.54,335.79,20355.0,335.4605,335.6804,335.3006,335.5505,20355.0
2024-12-12 14:15:00,335.7,335.75,335.33,335.63,25680.0,335.4605,335.5105,335.0908,335.3906,25680.0
2024-12-12 14:20:00,335.63,335.67,335.1,335.32,6017.0,335.3906,335.4306,334.861,335.0808,6017.0
2024-12-12 14:25:00,335.25,335.64,335.2,335.64,12215.0,335.0109,335.4006,334.9609,335.4006,12215.0
2024-12-12 14:30:00,335.6,335.81,335.45,335.55,2741.0,335.3606,335.5705,335.2107,335.3106,2741.0
2024-12-12 14:35:00,335.5,335.74,335.33,335.66,3060.0,335.2607,335.5005,335.0908,335.4206,3060.0
2024-12-12 14:40:00,335.68,335.81,335.47,335.68,1607.0,335.4405,335.5705,335.2307,335.4405,1607.0
2024-12-12 14:45:00,335.7,335.95,335.53,335.91,4176.0,335.4605,335.7104,335.2907,335.6704,4176.0
2024-12-12 14:50:00,335.89,336.18,335.81,336.05,4297.0,335.6504,335.9402,335.5705,335.8103,4297.0
2024-12-12 14:55:00,336.04,336.16,335.87,336.02,1597.0,335.8003,335.9202,335.6304,335.7803,1597.0
2024-12-12 15:00:00,336.06,336.15,335.84,335.91,3763.0,335.8203,335.9102,335.6004,335.6704,3763.0
2024-12-12 15:05:00,335.94,336.17,335.91,336.12,1901.0,335.7004,335.9302,335.6704,335.8802,1901.0
2024-12-12 15:10:00,336.07,336.16,335.95,336.09,6572.0,335.8303,335.9202,335.7104,335.8503,6572.0
2024-12-12 15:15:00,336.09,336.19,335.96,336.0,5825.0,335.8503,335.9502,335.7203,335.7603,5825.0
2024-12-12 15:20:00,335.9,335.95,335.72,335.74,7600.0,335.6604,335.7104,335.4805,335.5005,7600.0
2024-12-12 15:25:00,335.8,335.9,335.6,335.81,16975.0,335.5605,335.6604,335.3606,335.5705,16975.0
2024-12-12 15:30:00,335.86,335.86,335.52,335.73,24789.0,335.6204,335.6204,335.2807,335.4905,24789.0
2024-12-12 15:35:00,335.75,336.08,335.71,336.08,16282.0,335.5105,335.8403,335.4705,335.8403,16282.0
2024-12-12 15:40:00,336.0,336.13,335.86,335.99,4091.0,335.7603,335.8902,335.6204,335.7503,4091.0
2024-12-12 15:45:00,335.96,336.4,335.92,336.33,8134.0,335.7203,336.16,335.6804,336.0901,8134.0
2024-12-12 15:50:00,336.23,336.41,335.89,336.04,10069.0,335.9902,336.17,335.6504,335.8003,10069.0
2024-12-12 15:55:00,335.98,336.6,335.83,336.34,69284.0,335.7403,336.3599,335.5904,336.1001,69284.0
2024-12-13 09:30:00,336.83,338.96,336.83,337.94,13184.0,336.5897,338.7182,336.5897,337.6989,13184.0
2024-12-13 09:35:00,337.96,338.32,337.24,337.81,10058.0,337.7189,338.0787,336.9994,337.569,10058.0
2024-12-13 09:40:00,338.66,339.36,337.99,338.72,4622.0,338.4184,339.1179,337.7489,338.4784,4622.0
2024-12-13 09:45:00,339.13,339.51,338.9,339.04,5055.0,338.8881,339.2678,338.6583,338.7982,5055.0
2024-12-13 09:50:00,339.17,340.0,338.92,339.63,15960.0,338.9281,339.7575,338.6782,339.3877,15960.0
2024-12-13 09:55:00,339.63,340.99,339.48,340.99,11422.0,339.3877,340.7468,339.2378,340.7468,11422.0
2024-12-13 10:00:00,340.6,341.0,339.18,339.99,9107.0,340.357,340.7568,338.9381,339.7475,9107.0
2024-12-13 10:05:00,339.58,340.03,339.31,340.03,2635.0,339.3378,339.7874,339.068,339.7874,2635.0
2024-12-13 10:10:00,339.66,339.96,339.14,339.77,1679.0,339.4177,339.7175,338.8981,339.5276,1679.0
2024-12-13 10:15:00,339.69,339.69,339.01,339.48,5867.0,339.4477,339.4477,338.7682,339.2378,5867.0
2024-12-13 10:20:00,339.35,339.35,338.46,338.6,5945.0,339.1079,339.1079,338.2186,338.3585,5945.0
2024-12-13 10:25:00,338.59,338.7,338.43,338.54,3016.0,338.3485,338.4584,338.1886,338.2985,3016.0
2024-12-13 10:30:00,338.54,338.58,338.22,338.4,5684.0,338.2985,338.3385,337.9787,338.1586,5684.0
2024-12-13 10:35:00,338.59,338.82,338.57,338.82,2456.0,338.3485,338.5783,338.3285,338.5783,2456.0
2024-12-13 10:40:00,338.84,338.84,337.16,337.17,15076.0,338.5983,338.5983,336.9195,336.9295,15076.0
2024-12-13 10:45:00,337.51,337.57,337.34,337.35,1991.0,337.2692,337.3292,337.0994,337.1094,1991.0
2024-12-13 10:50:00,337.41,337.71,337.19,337.41,2960.0,337.1693,337.4691,336.9495,337.1693,2960.0
2024-12-13 10:55:00,337.45,337.52,336.99,337.28,7596.0,337.2093,337.2792,336.7496,337.0394,7596.0
2024-12-13 11:00:00,336.99,337.82,336.99,337.44,6249.0,336.7496,337.579,336.7496,337.1993,6249.0
2024-12-13 11:05:00,337.71,338.08,337.4,338.07,12367.0,337.4691,337.8388,337.1593,337.8288,12367.0
2024-12-13 11:10:00,338.06,338.11,337.77,337.85,4540.0,337.8188,337.8688,337.5291,337.609,4540.0
2024-12-13 11:15:00,337.84,338.09,337.58,337.72,23104.0,337.599,337.8488,337.3392,337.4791,23104.0
2024-12-13 11:20:00,337.71,338.19,337.7,338.19,2179.0,337.4691,337.9488,337.4591,337.9488,2179.0
2024-12-13 11:25:00,338.1,338.1,337.6,337.75,2811.0,337.8588,337.8588,337.3592,337.5091,2811.0
2024-12-13 11:30:00,337.92,338.35,337.92,338.15,2704.0,337.6789,338.1086,337.6789,337.9088,2704.0
2024-12-13 11:35:00,338.27,338.27,337.93,338.03,3046.0,338.0287,338.0287,337.6889,337.7889,3046.0
2024-12-13 11:40:00,338.05,338.35,337.98,338.19,2015.0,337.8089,338.1086,337.7389,337.9488,2015.0
2024-12-13 11:45:00,338.2,338.2,337.59,337.59,13442.0,337.9587,337.9587,337.3492,337.3492,13442.0
2024-12-13 11:50:00,337.53,337.95,337.52,337.81,3254.0,337.2892,337.7089,337.2792,337.569,3254.0
2024-12-13 11:55:00,338.05,338.05,337.72,337.91,20864.0,337.8089,337.8089,337.4791,337.669,20864.0
2024-12-13 12:00:00,337.58,337.99,337.58,337.86,1198.0,337.3392,337.7489,337.3392,337.619,1198.0
2024-12-13 12:05:00,338.0,338.11,337.65,337.66,5528.0,337.7589,337.8688,337.4091,337.4191,5528.0
2024-12-13 12:10:00,337.88,338.1,337.58,338.0,5706.0,337.639,337.8588,337.3392,337.7589,5706.0
2024-12-13 12:15:00,338.0,338.08,337.74,337.9,7713.0,337.7589,337.8388,337.4991,337.659,7713.0
2024-12-13 12:20:00,338.1,338.42,338.02,338.17,3735.0,337.8588,338.1786,337.7789,337.9288,3735.0
2024-12-13 12:25:00,338.17,338.17,337.81,338.09,6622.0,337.9288,337.9288,337.569,337.8488,6622.0
2024-12-13 12:30:00,338.0,338.01,337.15,337.38,16526.0,337.7589,337.7689,336.9095,337.1393,16526.0
2024-12-13 12:35:00,337.49,337.58,336.25,336.34,25833.0,337.2493,337.3392,336.0101,336.1001,25833.0
2024-12-13 12:40:00,336.1,336.12,334.79,335.22,5034.0,335.8602,335.8802,334.5512,334.9809,5034.0
2024-12-13 12:45:00,335.31,335.83,335.28,335.83,5202.0,335.0708,335.5904,335.0408,335.5904,5202.0
2024-12-13 12:50:00,335.8,336.13,335.63,335.97,5655.0,335.5605,335.8902,335.3906,335.7303,5655.0
2024-12-13 12:55:00,335.97,336.51,335.95,336.29,5124.0,335.7303,336.27,335.7104,336.0501,5124.0
2024-12-13 13:00:00,336.43,336.43,336.31,336.42,1502.0,336.19,336.19,336.0701,336.18,1502.0
2024-12-13 13:05:00,336.32,336.6,336.29,336.39,3236.0,336.0801,336.3599,336.0501,336.15,3236.0
2024-12-13 13:10:00,336.39,336.55,336.26,336.26,1357.0,336.15,336.3099,336.0201,336.0201,1357.0
2024-12-13 13:15:00,336.38,336.39,336.18,336.32,2971.0,336.14,336.15,335.9402,336.0801,2971.0
2024-12-13 13:20:00,336.32,336.57,336.31,336.46,3048.0,336.0801,336.3299,336.0701,336.22,3048.0
2024-12-13 13:25:00,336.51,336.74,336.44,336.5,2781.0,336.27,336.4998,336.2,336.26,2781.0
2024-12-13 13:30:00,336.31,336.76,336.3,336.48,2549.0,336.0701,336.5198,336.0601,336.24,2549.0
2024-12-13 13:35:00,336.46,336.64,336.41,336.61,1868.0,336.22,336.3999,336.17,336.3699,1868.0
2024-12-13 13:40:00,336.44,336.69,336.25,336.54,17695.0,336.2,336.4498,336.0101,336.2999,17695.0
2024-12-13 13:45:00,336.55,336.55,336.31,336.44,11487.0,336.3099,336.3099,336.0701,336.2,11487.0
2024-12-13 13:50:00,336.44,336.44,336.26,336.41,3426.0,336.2,336.2,336.0201,336.17,3426.0
2024-12-13 13:55:00,336.41,336.45,336.1,336.16,4670.0,336.17,336.21,335.8602,335.9202,4670.0
2024-12-13 14:00:00,336.3,336.61,336.15,336.61,1955.0,336.0601,336.3699,335.9102,336.3699,1955.0
2024-12-13 14:05:00,336.48,336.87,336.43,336.87,5431.0,336.24,336.6297,336.19,336.6297,5431.0
2024-12-13 14:10:00,336.81,336.89,336.71,336.88,1687.0,336.5697,336.6497,336.4698,336.6397,1687.0
2024-12-13 14:15:00,336.71,336.71,336.52,336.71,1064.0,336.4698,336.4698,336.2799,336.4698,1064.0
2024-12-13 14:20:00,336.71,337.19,336.65,337.19,5878.0,336.4698,336.9495,336.4099,336.9495,5878.0
2024-12-13 14:25:00,336.92,337.21,336.91,337.21,476.0,336.6797,336.9695,336.6697,336.9695,476.0
2024-12-13 14:30:00,336.88,337.51,336.88,337.51,2039.0,336.6397,337.2692,336.6397,337.2692,2039.0
2024-12-13 14:35:00,337.29,337.54,337.2,337.29,1200.0,337.0494,337.2992,336.9595,337.0494,1200.0
2024-12-13 14:40:00,337.29,337.55,337.23,337.33,6584.0,337.0494,337.3092,336.9894,337.0894,6584.0
2024-12-13 14:45:00,337.33,337.33,337.13,337.13,303.0,337.0894,337.0894,336.8895,336.8895,303.0
2024-12-13 14:50:00,337.13,337.44,337.13,337.28,2769.0,336.8895,337.1993,336.8895,337.0394,2769.0
2024-12-13 14:55:00,337.14,337.59,337.13,337.51,1824.0,336.8995,337.3492,336.8895,337.2692,1824.0
2024-12-13 15:00:00,337.52,337.52,337.48,337.49,2959.0,337.2792,337.2792,337.2393,337.2493,2959.0
2024-12-13 15:05:00,337.47,337.49,337.26,337.37,4640.0,337.2293,337.2493,337.0194,337.1293,4640.0
2024-12-13 15:10:00,337.37,337.52,337.34,337.52,800.0,337.1293,337.2792,337.0994,337.2792,800.0
2024-12-13 15:15:00,337.4,337.59,337.36,337.5,1760.0,337.1593,337.3492,337.1193,337.2592,1760.0
2024-12-13 15:20:00,337.37,337.66,337.24,337.61,4867.0,337.1293,337.4191,336.9994,337.3692,4867.0
2024-12-13 15:25:00,337.52,337.52,336.96,337.03,3639.0,337.2792,337.2792,336.7196,336.7896,3639.0
2024-12-13 15:30:00,337.24,337.24,337.07,337.18,1321.0,336.9994,336.9994,336.8296,336.9395,1321.0
2024-12-13 15:35:00,337.18,337.45,337.12,337.45,1818.0,336.9395,337.2093,336.8795,337.2093,1818.0
2024-12-13 15:40:00,337.47,337.47,337.14,337.28,4809.0,337.2293,337.2293,336.8995,337.0394,4809.0
2024-12-13 15:45:00,337.29,337.76,337.28,337.7,7197.0,337.0494,337.5191,337.0394,337.4591,7197.0
2024-12-13 15:50:00,337.71,337.79,337.21,337.37,10409.0,337.4691,337.549,336.9695,337.1293,10409.0
2024-12-13 15:55:00,337.44,338.19,337.33,337.61,80414.0,337.1993,337.9488,337.0894,337.3692,80414.0
2024-12-16 09:30:00,337.6,339.94,337.07,338.41,23627.0,337.3592,339.6975,336.8296,338.1686,23627.0
2024-12-16 09:35:00,337.25,338.61,336.58,336.66,2235.0,337.0094,338.3685,336.3399,336.4198,2235.0
2024-12-16 09:40:00,336.8,338.51,336.72,338.5,5649.0,336.5597,338.2685,336.4798,338.2585,5649.0
2024-12-16 09:45:00,337.93,338.59,337.29,338.59,2626.0,337.6889,338.3485,337.0494,338.3485,2626.0
2024-12-16 09:50:00,338.61,339.33,338.41,339.32,1600.0,338.3685,339.0879,338.1686,339.078,1600.0
2024-12-16 09:55:00,339.4,339.98,339.29,339.3,5758.0,339.1579,339.7375,339.048,339.058,5758.0
2024-12-16 10:00:00,339.82,340.0,339.31,339.31,4741.0,339.5776,339.7575,339.068,339.068,4741.0
2024-12-16 10:05:00,339.28,339.66,338.5,338.77,3315.0,339.038,339.4177,338.2585,338.5283,3315.0
2024-12-16 10:10:00,338.8,338.8,337.59,337.59,3302.0,338.5583,338.5583,337.3492,337.3492,3302.0
2024-12-16 10:15:00,337.88,338.28,337.44,338.09,4797.0,337.639,338.0387,337.1993,337.8488,4797.0
2024-12-16 10:20:00,338.19,338.8,337.89,338.77,6016.0,337.9488,338.5583,337.649,338.5283,6016.0
2024-12-16 10:25:00,338.71,339.69,338.67,339.69,2875.0,338.4684,339.4477,338.4284,339.4477,2875.0
2024-12-16 10:30:00,339.88,340.67,339.83,340.67,2528.0,339.6376,340.427,339.5876,340.427,2528.0
2024-12-16 10:35:00,340.41,340.58,339.82,339.82,2433.0,340.1672,340.3371,339.5776,339.5776,2433.0
2024-12-16 10:40:00,340.16,340.16,339.9,339.9,815.0,339.9174,339.9174,339.6575,339.6575,815.0
2024-12-16 10:45:00,340.14,340.37,339.93,340.32,1726.0,339.8974,340.1272,339.6875,340.0772,1726.0
2024-12-16 10:50:00,340.67,341.19,339.98,340.22,4607.0,340.427,340.9466,339.7375,339.9773,4607.0
2024-12-16 10:55:00,340.05,340.22,339.72,339.91,3634.0,339.8074,339.9773,339.4777,339.6675,3634.0
2024-12-16 11:00:00,339.77,340.36,339.72,339.73,3392.0,339.5276,340.1172,339.4777,339.4877,3392.0
2024-12-16 11:05:00,339.48,340.05,339.37,339.73,4482.0,339.2378,339.8074,339.1279,339.4877,4482.0
2024-12-16 11:10:00,339.66,339.9,339.66,339.67,704.0,339.4177,339.6575,339.4177,339.4277,704.0
2024-12-16 11:15:00,339.93,340.0,339.74,339.86,1481.0,339.6875,339.7575,339.4977,339.6176,1481.0
2024-12-16 11:20:00,339.89,340.51,339.86,340.06,3602.0,339.6475,340.2671,339.6176,339.8174,3602.0
2024-12-16 11:25:00,339.95,340.1,339.53,339.68,2100.0,339.7075,339.8574,339.2878,339.4377,2100.0
2024-12-16 11:30:00,339.46,339.68,339.46,339.65,1161.0,339.2179,339.4377,339.2179,339.4077,1161.0
2024-12-16 11:35:00,339.6,339.88,339.52,339.86,3493.0,339.3578,339.6376,339.2778,339.6176,3493.0
2024-12-16 11:40:00,339.98,340.0,338.83,338.99,13234.0,339.7375,339.7575,338.5883,338.7482,13234.0
2024-12-16 11:45:00,338.99,339.72,338.72,339.35,9761.0,338.7482,339.4777,338.4784,339.1079,9761.0
2024-12-16 11:50:00,339.88,340.21,339.62,340.12,2860.0,339.6376,339.9673,339.3777,339.8774,2860.0
2024-12-16 11:55:00,340.18,340.63,339.9,340.4,8675.0,339.9373,340.387,339.6575,340.1572,8675.0
2024-12-16 12:00:00,340.21,340.85,340.14,340.85,6838.0,339.9673,340.6069,339.8974,340.6069,6838.0
2024-12-16 12:05:00,340.78,341.31,340.78,341.29,1907.0,340.5369,341.0665,340.5369,341.0465,1907.0
2024-12-16 12:10:00,341.47,341.98,341.47,341.84,705.0,341.2264,341.7361,341.2264,341.5962,705.0
2024-12-16 12:15:00,341.68,341.68,341.45,341.53,3524.0,341.4363,341.4363,341.2064,341.2864,3524.0
2024-12-16 12:20:00,341.53,341.86,341.25,341.64,3197.0,341.2864,341.6161,341.0066,341.3963,3197.0
2024-12-16 12:25:00,341.86,341.95,341.4,341.49,5783.0,341.6161,341.7061,341.1565,341.2464,5783.0
2024-12-16 12:30:00,341.56,342.08,341.42,341.7,8218.0,341.3164,341.836,341.1765,341.4563,8218.0
2024-12-16 12:35:00,341.85,341.85,341.18,341.72,3209.0,341.6061,341.6061,340.9366,341.4762,3209.0
2024-12-16 12:40:00,341.71,341.73,341.46,341.73,1471.0,341.4662,341.4862,341.2164,341.4862,1471.0
2024-12-16 12:45:00,341.56,342.68,341.53,342.67,14481.0,341.3164,342.4356,341.2864,342.4256,14481.0
2024-12-16 12:50:00,342.46,342.72,342.46,342.52,1623.0,342.2157,342.4755,342.2157,342.2757,1623.0
2024-12-16 12:55:00,342.61,342.61,342.34,342.56,1101.0,342.3656,342.3656,342.0958,342.3156,1101.0
2024-12-16 13:00:00,342.52,342.8,342.52,342.77,1902.0,342.2757,342.5555,342.2757,342.5255,1902.0
2024-12-16 13:05:00,342.79,342.93,342.73,342.75,2229.0,342.5455,342.6854,342.4855,342.5055,2229.0
2024-12-16 13:10:00,342.99,342.99,342.73,342.79,1700.0,342.7453,342.7453,342.4855,342.5455,1700.0
2024-12-16 13:15:00,342.66,342.98,342.61,342.77,5598.0,342.4156,342.7353,342.3656,342.5255,5598.0
2024-12-16 13:20:00,342.67,343.09,342.67,342.98,2222.0,342.4256,342.8453,342.4256,342.7353,2222.0
2024-12-16 13:25:00,342.97,343.07,342.54,342.68,10520.0,342.7253,342.8253,342.2957,342.4356,10520.0
2024-12-16 13:30:00,342.82,342.82,342.4,342.44,2753.0,342.5755,342.5755,342.1558,342.1957,2753.0
2024-12-16 13:35:00,342.28,342.28,341.86,341.87,4955.0,342.0358,342.0358,341.6161,341.6261,4955.0
2024-12-16 13:40:00,341.92,341.92,341.77,341.9,1766.0,341.6761,341.6761,341.5262,341.6561,1766.0
2024-12-16 13:45:00,342.04,342.24,341.88,342.04,4842.0,341.796,341.9959,341.6361,341.796,4842.0
2024-12-16 13:50:00,341.89,342.06,341.78,342.01,7081.0,341.6461,341.816,341.5362,341.766,7081.0
2024-12-16 13:55:00,341.97,341.97,341.9,341.95,1422.0,341.7261,341.7261,341.6561,341.7061,1422.0
2024-12-16 14:00:00,341.94,342.15,341.93,342.15,2059.0,341.6961,341.9059,341.6861,341.9059,2059.0
2024-12-16 14:05:00,341.99,342.39,341.99,342.39,3534.0,341.746,342.1458,341.746,342.1458,3534.0
2024-12-16 14:10:00,342.28,342.55,342.27,342.3,2460.0,342.0358,342.3056,342.0258,342.0558,2460.0
2024-12-16 14:15:00,342.31,342.56,342.21,342.55,2921.0,342.0658,342.3156,341.9659,342.3056,2921.0
2024-12-16 14:20:00,342.72,342.72,342.55,342.6,1450.0,342.4755,342.4755,342.3056,342.3556,1450.0
2024-12-16 14:25:00,342.59,342.62,342.55,342.55,776.0,342.3456,342.3756,342.3056,342.3056,776.0
2024-12-16 14:30:00,342.55,342.99,342.54,342.99,3648.0,342.3056,342.7453,342.2957,342.7453,3648.0
2024-12-16 14:35:00,342.96,343.06,342.9,342.94,900.0,342.7154,342.8153,342.6554,342.6954,900.0
2024-12-16 14:40:00,342.94,343.08,342.92,343.08,943.0,342.6954,342.8353,342.6754,342.8353,943.0
2024-12-16 14:45:00,343.08,343.09,342.77,342.94,5100.0,342.8353,342.8453,342.5255,342.6954,5100.0
2024-12-16 14:50:00,342.84,343.17,342.83,343.17,5119.0,342.5954,342.9252,342.5854,342.9252,5119.0
2024-12-16 14:55:00,343.2,343.4,343.15,343.4,3712.0,342.9552,343.155,342.9052,343.155,3712.0
2024-12-16 15:00:00,343.38,343.44,343.26,343.44,6283.0,343.1351,343.195,343.0151,343.195,6283.0
2024-12-16 15:05:00,343.31,343.44,342.84,342.85,3031.0,343.0651,343.195,342.5954,342.6054,3031.0
2024-12-16 15:10:00,342.85,342.99,342.74,342.92,2512.0,342.6054,342.7453,342.4955,342.6754,2512.0
2024-12-16 15:15:00,342.93,343.01,342.8,342.91,1670.0,342.6854,342.7653,342.5555,342.6654,1670.0
2024-12-16 15:20:00,342.91,343.14,342.85,342.91,5910.0,342.6654,342.8952,342.6054,342.6654,5910.0
2024-12-16 15:25:00,342.86,342.92,342.47,342.7,8019.0,342.6154,342.6754,342.2257,342.4555,8019.0
2024-12-16 15:30:00,342.75,342.91,342.43,342.46,8464.0,342.5055,342.6654,342.1857,342.2157,8464.0
2024-12-16 15:35:00,342.45,342.46,342.05,342.23,7047.0,342.2057,342.2157,341.806,341.9859,7047.0
2024-12-16 15:40:00,342.19,342.39,342.13,342.39,4635.0,341.9459,342.1458,341.8859,342.1458,4635.0
2024-12-16 15:45:00,342.32,342.43,341.96,342.15,7567.0,342.0758,342.1857,341.7161,341.9059,7567.0
2024-12-16 15:50:00,342.04,342.82,341.97,342.79,16801.0,341.796,342.5755,341.7261,342.5455,16801.0
2024-12-16 15:55:00,342.67,342.77,342.24,342.5,103896.0,342.4256,342.5255,341.9959,342.2557,103896.0
2024-12-17 09:30:00,340.0,341.67,339.62,339.79,24656.0,339.7575,341.4263,339.3777,339.5476,24656.0
2024-12-17 09:35:00,339.98,340.25,336.67,337.51,14471.0,339.7375,340.0073,336.4298,337.2692,14471.0
2024-12-17 09:40:00,337.13,337.13,336.29,336.42,5086.0,336.8895,336.8895,336.0501,336.18,5086.0
2024-12-17 09:45:00,336.26,336.26,335.2,335.68,13798.0,336.0201,336.0201,334.9609,335.4405,13798.0
2024-12-17 09:50:00,335.68,336.45,335.13,335.74,5709.0,335.4405,336.21,334.8909,335.5005,5709.0
2024-12-17 09:55:00,335.77,336.1,335.22,336.05,3205.0,335.5305,335.8602,334.9809,335.8103,3205.0
2024-12-17 10:00:00,335.69,336.24,333.91,334.16,12658.0,335.4505,336.0001,333.6718,333.9216,12658.0
2024-12-17 10:05:00,333.91,335.15,333.89,333.93,5437.0,333.6718,334.9109,333.6518,333.6918,5437.0
2024-12-17 10:10:00,333.93,334.04,333.4,333.81,6953.0,333.6918,333.8017,333.1622,333.5719,6953.0
2024-12-17 10:15:00,333.74,334.28,333.48,334.0,21032.0,333.5019,334.0415,333.2421,333.7617,21032.0
2024-12-17 10:20:00,334.02,334.02,332.97,333.67,20368.0,333.7817,333.7817,332.7325,333.432,20368.0
2024-12-17 10:25:00,333.56,334.03,333.3,333.88,12995.0,333.3221,333.7917,333.0622,333.6418,12995.0
2024-12-17 10:30:00,334.16,334.51,334.15,334.47,2272.0,333.9216,334.2714,333.9116,334.2314,2272.0
2024-12-17 10:35:00,334.35,334.47,333.42,333.42,3677.0,334.1115,334.2314,333.1822,333.1822,3677.0
2024-12-17 10:40:00,334.5,334.5,333.87,334.29,2857.0,334.2614,334.2614,333.6318,334.0515,2857.0
2024-12-17 10:45:00,334.43,334.74,334.17,334.18,11794.0,334.1914,334.5012,333.9316,333.9416,11794.0
2024-12-17 10:50:00,333.94,335.16,333.93,335.16,5979.0,333.7018,334.9209,333.6918,334.9209,5979.0
2024-12-17 10:55:00,335.14,335.41,334.82,334.82,1333.0,334.9009,335.1707,334.5812,334.5812,1333.0
2024-12-17 11:00:00,335.38,335.83,335.38,335.47,1406.0,335.1408,335.5904,335.1408,335.2307,1406.0
2024-12-17 11:05:00,335.56,335.57,334.73,335.4,2908.0,335.3206,335.3306,334.4912,335.1607,2908.0
2024-12-17 11:10:00,335.52,336.26,335.36,336.24,3659.0,335.2807,336.0201,335.1208,336.0001,3659.0
2024-12-17 11:15:00,335.87,336.31,335.56,336.31,1796.0,335.6304,336.0701,335.3206,336.0701,1796.0
2024-12-17 11:20:00,336.69,336.69,336.69,336.69,100.0,336.4498,336.4498,336.4498,336.4498,100.0
2024-12-17 11:25:00,336.29,336.62,335.75,336.06,2950.0,336.0501,336.3799,335.5105,335.8203,2950.0
2024-12-17 11:30:00,336.18,336.94,335.62,336.94,20980.0,335.9402,336.6996,335.3806,336.6996,20980.0
2024-12-17 11:35:00,337.06,337.28,336.81,336.81,1522.0,336.8196,337.0394,336.5697,336.5697,1522.0
2024-12-17 11:40:00,337.13,337.48,336.88,337.48,1472.0,336.8895,337.2393,336.6397,337.2393,1472.0
2024-12-17 11:45:00,337.26,337.26,336.9,337.19,934.0,337.0194,337.0194,336.6597,336.9495,934.0
2024-12-17 11:50:00,337.34,337.71,337.21,337.44,1906.0,337.0994,337.4691,336.9695,337.1993,1906.0
2024-12-17 11:55:00,337.2,337.26,337.05,337.18,1272.0,336.9595,337.0194,336.8096,336.9395,1272.0
2024-12-17 12:00:00,336.87,337.18,336.87,337.18,1079.0,336.6297,336.9395,336.6297,336.9395,1079.0
2024-12-17 12:05:00,336.9,337.09,336.79,337.0,2620.0,336.6597,336.8495,336.5498,336.7596,2620.0
2024-12-17 12:10:00,337.3,337.41,336.82,336.89,4255.0,337.0594,337.1693,336.5797,336.6497,4255.0
2024-12-17 12:15:00,337.1,337.29,336.78,336.93,6005.0,336.8595,337.0494,336.5398,336.6897,6005.0
2024-12-17 12:20:00,337.18,337.41,336.85,337.18,2900.0,336.9395,337.1693,336.6097,336.9395,2900.0
2024-12-17 12:25:00,337.14,337.82,336.86,337.81,9015.0,336.8995,337.579,336.6197,337.569,9015.0
2024-12-17 12:30:00,337.66,337.9,337.65,337.9,7189.0,337.4191,337.659,337.4091,337.659,7189.0
2024-12-17 12:35:00,337.73,338.08,337.49,338.08,1510.0,337.4891,337.8388,337.2493,337.8388,1510.0
2024-12-17 12:40:00,337.98,338.06,337.81,338.06,400.0,337.7389,337.8188,337.569,337.8188,400.0
2024-12-17 12:45:00,338.04,338.04,337.45,337.45,1094.0,337.7989,337.7989,337.2093,337.2093,1094.0
2024-12-17 12:50:00,337.64,338.24,337.64,338.24,2083.0,337.3991,337.9987,337.3991,337.9987,2083.0
2024-12-17 12:55:00,338.39,338.39,337.83,337.89,700.0,338.1486,338.1486,337.589,337.649,700.0
2024-12-17 13:00:00,338.05,338.19,337.61,338.19,1695.0,337.8089,337.9488,337.3692,337.9488,1695.0
2024-12-17 13:05:00,338.0,338.19,337.81,338.0,798.0,337.7589,337.9488,337.569,337.7589,798.0
2024-12-17 13:10:00,337.83,338.0,337.83,337.99,1007.0,337.589,337.7589,337.589,337.7489,1007.0
2024-12-17 13:15:00,338.03,338.47,337.61,337.61,3213.0,337.7889,338.2286,337.3692,337.3692,3213.0
2024-12-17 13:20:00,337.61,337.83,337.18,337.62,1816.0,337.3692,337.589,336.9395,337.3792,1816.0
2024-12-17 13:25:00,337.63,337.64,337.15,337.4,1667.0,337.3892,337.3991,336.9095,337.1593,1667.0
2024-12-17 13:30:00,337.33,337.33,337.26,337.26,525.0,337.0894,337.0894,337.0194,337.0194,525.0
2024-12-17 13:35:00,337.24,337.5,337.23,337.4,3180.0,336.9994,337.2592,336.9894,337.1593,3180.0
2024-12-17 13:40:00,337.4,337.66,337.38,337.65,2160.0,337.1593,337.4191,337.1393,337.4091,2160.0
2024-12-17 13:45:00,337.65,337.65,337.15,337.28,5341.0,337.4091,337.4091,336.9095,337.0394,5341.0
2024-12-17 13:50:00,337.16,337.55,337.15,337.39,2517.0,336.9195,337.3092,336.9095,337.1493,2517.0
2024-12-17 13:55:00,337.39,337.6,337.38,337.38,925.0,337.1493,337.3592,337.1393,337.1393,925.0
2024-12-17 14:00:00,337.22,337.65,337.22,337.42,3305.0,336.9794,337.4091,336.9794,337.1793,3305.0
2024-12-17 14:05:00,337.42,337.42,337.14,337.25,6417.0,337.1793,337.1793,336.8995,337.0094,6417.0
2024-12-17 14:10:00,337.08,337.48,337.01,337.48,3783.0,336.8395,337.2393,336.7696,337.2393,3783.0
2024-12-17 14:15:00,337.19,337.49,337.14,337.49,2720.0,336.9495,337.2493,336.8995,337.2493,2720.0
2024-12-17 14:20:00,337.4,337.4,337.23,337.26,5568.0,337.1593,337.1593,336.9894,337.0194,5568.0
2024-12-17 14:25:00,337.01,337.39,337.01,337.31,10710.0,336.7696,337.1493,336.7696,337.0694,10710.0
2024-12-17 14:30:00,337.31,337.57,337.31,337.57,1577.0,337.0694,337.3292,337.0694,337.3292,1577.0
2024-12-17 14:35:00,337.44,337.63,337.31,337.42,1753.0,337.1993,337.3892,337.0694,337.1793,1753.0
2024-12-17 14:40:00,337.42,337.53,337.34,337.48,3389.0,337.1793,337.2892,337.0994,337.2393,3389.0
2024-12-17 14:45:00,337.47,337.57,335.8,335.8,13766.0,337.2293,337.3292,335.5605,335.5605,13766.0
2024-12-17 14:50:00,335.59,335.96,335.36,335.59,3962.0,335.3506,335.7203,335.1208,335.3506,3962.0
2024-12-17 14:55:00,335.82,335.98,335.65,335.98,1909.0,335.5804,335.7403,335.4106,335.7403,1909.0
2024-12-17 15:00:00,335.82,336.3,335.66,336.25,9120.0,335.5804,336.0601,335.4206,336.0101,9120.0
2024-12-17 15:05:00,336.24,336.5,336.11,336.5,4127.0,336.0001,336.26,335.8702,336.26,4127.0
2024-12-17 15:10:00,336.5,336.64,336.3,336.3,7520.0,336.26,336.3999,336.0601,336.0601,7520.0
2024-12-17 15:15:00,336.4,336.55,336.17,336.49,6454.0,336.16,336.3099,335.9302,336.25,6454.0
2024-12-17 15:20:00,336.47,336.47,336.24,336.31,8726.0,336.23,336.23,336.0001,336.0701,8726.0
2024-12-17 15:25:00,336.42,336.42,336.0,336.24,11904.0,336.18,336.18,335.7603,336.0001,11904.0
2024-12-17 15:30:00,336.22,336.35,335.87,336.16,7902.0,335.9802,336.1101,335.6304,335.9202,7902.0
2024-12-17 15:35:00,336.22,336.39,336.05,336.19,9565.0,335.9802,336.15,335.8103,335.9502,9565.0
2024-12-17 15:40:00,336.2,336.63,336.2,336.59,6196.0,335.9602,336.3899,335.9602,336.3499,6196.0
2024-12-17 15:45:00,336.67,336.67,335.36,335.66,15154.0,336.4298,336.4298,335.1208,335.4206,15154.0
2024-12-17 15:50:00,335.56,336.46,335.56,336.36,16823.0,335.3206,336.22,335.3206,336.1201,16823.0
2024-12-17 15:55:00,336.48,337.35,336.3,336.33,65299.0,336.24,337.1094,336.0601,336.0901,65299.0
2024-12-18 09:30:00,339.15,339.15,337.0,337.14,12046.0,338.9081,338.9081,336.7596,336.8995,12046.0
2024-12-18 09:35:00,337.27,338.16,336.4,336.68,1492.0,337.0294,337.9188,336.16,336.4398,1492.0
2024-12-18 09:40:00,336.8,336.8,335.32,335.46,2650.0,336.5597,336.5597,335.0808,335.2207,2650.0
2024-12-18 09:45:00,335.56,335.56,335.23,335.24,1508.0,335.3206,335.3206,334.9909,335.0009,1508.0
2024-12-18 09:50:00,335.34,336.23,334.97,335.78,1300.0,335.1008,335.9902,334.7311,335.5405,1300.0
2024-12-18 09:55:00,335.23,335.92,334.87,335.63,2785.0,334.9909,335.6804,334.6311,335.3906,2785.0
2024-12-18 10:00:00,335.86,335.97,335.2,335.2,6321.0,335.6204,335.7303,334.9609,334.9609,6321.0
2024-12-18 10:05:00,334.73,334.81,334.05,334.36,2957.0,334.4912,334.5712,333.8117,334.1215,2957.0
2024-12-18 10:10:00,334.33,334.77,334.33,334.69,1310.0,334.0915,334.5312,334.0915,334.4513,1310.0
2024-12-18 10:15:00,334.55,334.61,334.22,334.61,1702.0,334.3114,334.3713,333.9816,334.3713,1702.0
2024-12-18 10:20:00,334.73,334.87,334.54,334.81,1992.0,334.4912,334.6311,334.3014,334.5712,1992.0
2024-12-18 10:25:00,334.92,335.42,334.92,335.21,700.0,334.6811,335.1807,334.6811,334.9709,700.0
2024-12-18 10:30:00,335.09,335.88,335.09,335.88,2291.0,334.851,335.6404,334.851,335.6404,2291.0
2024-12-18 10:35:00,335.72,336.2,335.5,335.96,3385.0,335.4805,335.9602,335.2607,335.7203,3385.0
2024-12-18 10:40:00,335.96,336.36,335.78,336.24,3598.0,335.7203,336.1201,335.5405,336.0001,3598.0
2024-12-18 10:45:00,336.24,336.4,335.91,336.4,1042.0,336.0001,336.16,335.6704,336.16,1042.0
2024-12-18 10:50:00,336.44,336.46,336.05,336.29,1445.0,336.2,336.22,335.8103,336.0501,1445.0
2024-12-18 10:55:00,336.53,336.69,335.94,335.94,3593.0,336.2899,336.4498,335.7004,335.7004,3593.0
2024-12-18 11:00:00,336.3,337.05,336.22,336.89,1162.0,336.0601,336.8096,335.9802,336.6497,1162.0
2024-12-18 11:05:00,336.96,336.96,336.52,336.57,1905.0,336.7196,336.7196,336.2799,336.3299,1905.0
2024-12-18 11:10:00,336.59,336.82,336.52,336.81,2476.0,336.3499,336.5797,336.2799,336.5697,2476.0
2024-12-18 11:15:00,336.81,336.81,335.61,335.61,4397.0,336.5697,336.5697,335.3706,335.3706,4397.0
2024-12-18 11:20:00,335.57,335.59,335.12,335.58,2041.0,335.3306,335.3506,334.8809,335.3406,2041.0
2024-12-18 11:25:00,335.74,336.22,335.72,336.22,910.0,335.5005,335.9802,335.4805,335.9802,910.0
2024-12-18 11:30:00,336.04,336.04,335.29,335.55,584.0,335.8003,335.8003,335.0508,335.3106,584.0
2024-12-18 11:35:00,335.56,335.89,335.56,335.77,894.0,335.3206,335.6504,335.3206,335.5305,894.0
2024-12-18 11:40:00,335.51,335.51,335.1,335.1,341.0,335.2707,335.2707,334.861,334.861,341.0
2024-12-18 11:45:00,335.0,335.4,334.92,335.4,1801.0,334.761,335.1607,334.6811,335.1607,1801.0
2024-12-18 11:50:00,335.27,335.27,335.24,335.25,1154.0,335.0308,335.0308,335.0009,335.0109,1154.0
2024-12-18 11:55:00,335.25,335.71,334.99,335.57,13521.0,335.0109,335.4705,334.751,335.3306,13521.0
2024-12-18 12:00:00,335.98,336.35,335.48,335.49,2882.0,335.7403,336.1101,335.2407,335.2507,2882.0
2024-12-18 12:05:00,335.49,335.67,335.13,335.34,5665.0,335.2507,335.4306,334.8909,335.1008,5665.0
2024-12-18 12:10:00,335.34,335.34,335.0,335.31,4632.0,335.1008,335.1008,334.761,335.0708,4632.0
2024-12-18 12:15:00,335.41,335.86,335.4,335.72,3276.0,335.1707,335.6204,335.1607,335.4805,3276.0
2024-12-18 12:20:00,335.66,335.67,335.65,335.65,915.0,335.4206,335.4306,335.4106,335.4106,915.0
2024-12-18 12:25:00,335.66,335.68,334.63,334.64,3270.0,335.4206,335.4405,334.3913,334.4013,3270.0
2024-12-18 12:30:00,335.09,335.58,334.82,335.58,2863.0,334.851,335.3406,334.5812,335.3406,2863.0
2024-12-18 12:35:00,335.83,336.04,335.7,335.7,501.0,335.5904,335.8003,335.4605,335.4605,501.0
2024-12-18 12:40:00,335.29,335.47,335.23,335.31,2090.0,335.0508,335.2307,334.9909,335.0708,2090.0
2024-12-18 12:45:00,335.45,335.45,335.18,335.44,2641.0,335.2107,335.2107,334.9409,335.2007,2641.0
2024-12-18 12:50:00,335.42,335.5,335.18,335.5,1324.0,335.1807,335.2607,334.9409,335.2607,1324.0
2024-12-18 12:55:00,335.69,335.91,335.69,335.91,1202.0,335.4505,335.6704,335.4505,335.6704,1202.0
2024-12-18 13:00:00,335.56,335.69,335.56,335.69,266.0,335.3206,335.4505,335.3206,335.4505,266.0
2024-12-18 13:05:00,335.63,336.03,335.63,335.94,1068.0,335.3906,335.7903,335.3906,335.7004,1068.0
2024-12-18 13:10:00,336.0,336.0,335.76,335.76,400.0,335.7603,335.7603,335.5205,335.5205,400.0
2024-12-18 13:15:00,335.72,336.22,335.71,336.14,1985.0,335.4805,335.9802,335.4705,335.9002,1985.0
2024-12-18 13:20:00,336.2,336.2,335.93,336.0,2200.0,335.9602,335.9602,335.6904,335.7603,2200.0
2024-12-18 13:25:00,336.14,336.22,336.14,336.22,700.0,335.9002,335.9802,335.9002,335.9802,700.0
2024-12-18 13:30:00,336.48,336.51,336.47,336.5,200.0,336.24,336.27,336.23,336.26,200.0
2024-12-18 13:35:00,336.29,336.44,336.04,336.24,2817.0,336.0501,336.2,335.8003,336.0001,2817.0
2024-12-18 13:40:00,336.05,336.24,336.05,336.24,1041.0,335.8103,336.0001,335.8103,336.0001,1041.0
2024-12-18 13:45:00,336.1,336.52,336.05,336.52,1689.0,335.8602,336.2799,335.8103,336.2799,1689.0
2024-12-18 13:50:00,336.21,336.67,336.21,336.57,808.0,335.9702,336.4298,335.9702,336.3299,808.0
2024-12-18 13:55:00,336.71,336.71,336.47,336.47,882.0,336.4698,336.4698,336.23,336.23,882.0
2024-12-18 14:00:00,336.21,336.9,334.5,334.77,3282.0,335.9702,336.6597,334.2614,334.5312,3282.0
2024-12-18 14:05:00,334.85,334.92,332.09,332.32,27607.0,334.6111,334.6811,331.8531,332.0829,27607.0
2024-12-18 14:10:00,332.22,332.84,332.19,332.29,7295.0,331.983,332.6026,331.953,332.053,7295.0
2024-12-18 14:15:00,332.41,332.61,331.52,331.84,4551.0,332.1729,332.3727,331.2835,331.6033,4551.0
2024-12-18 14:20:00,332.27,332.64,332.0,332.22,3576.0,332.033,332.4027,331.7632,331.983,3576.0
2024-12-18 14:25:00,332.61,332.69,331.54,331.54,9358.0,332.3727,332.4527,331.3035,331.3035,9358.0
2024-12-18 14:30:00,331.13,332.79,331.05,332.5,4628.0,330.8938,332.5526,330.8139,332.2628,4628.0
2024-12-18 14:35:00,332.5,332.5,331.23,331.25,10357.0,332.2628,332.2628,330.9937,331.0137,10357.0
2024-12-18 14:40:00,331.35,331.36,330.35,330.89,9773.0,331.1136,331.1236,330.1143,330.654,9773.0
2024-12-18 14:45:00,330.68,330.68,329.0,329.66,13120.0,330.4441,330.4441,328.7653,329.4248,13120.0
2024-12-18 14:50:00,329.66,330.56,329.66,329.96,5218.0,329.4248,330.3242,329.4248,329.7246,5218.0
2024-12-18 14:55:00,329.82,329.83,328.84,329.1,7895.0,329.5847,329.5947,328.6054,328.8652,7895.0
2024-12-18 15:00:00,329.26,329.36,327.02,327.55,14833.0,329.0251,329.1251,326.7867,327.3163,14833.0
2024-12-18 15:05:00,327.47,328.57,327.05,328.56,6865.0,327.2364,328.3356,326.8167,328.3256,6865.0
2024-12-18 15:10:00,328.33,328.72,325.6,326.11,37251.0,328.0958,328.4855,325.3677,325.8774,37251.0
2024-12-18 15:15:00,325.93,327.08,325.66,326.89,16546.0,325.6975,326.8467,325.4277,326.6568,16546.0
2024-12-18 15:20:00,326.68,328.38,326.66,327.94,7478.0,326.447,328.1458,326.427,327.7061,7478.0
2024-12-18 15:25:00,327.7,327.74,326.38,326.54,19340.0,327.4662,327.5062,326.1472,326.3071,19340.0
2024-12-18 15:30:00,326.73,326.97,325.1,325.43,24110.0,326.4969,326.7368,324.8681,325.1979,24110.0
2024-12-18 15:35:00,325.44,325.44,324.0,324.47,16030.0,325.2079,325.2079,323.7689,324.2385,16030.0
2024-12-18 15:40:00,324.17,324.47,320.23,320.23,47618.0,323.9388,324.2385,320.0016,320.0016,47618.0
2024-12-18 15:45:00,320.33,322.39,319.63,321.92,25121.0,320.1015,322.16,319.402,321.6904,25121.0
2024-12-18 15:50:00,321.59,321.97,320.88,321.25,28054.0,321.3606,321.7403,320.6511,321.0208,28054.0
2024-12-18 15:55:00,321.0,321.35,320.35,320.63,102195.0,320.771,321.1208,320.1215,320.4013,102195.0
2024-12-19 09:30:00,324.9,327.61,321.04,324.5,33079.0,324.6682,327.3763,320.811,324.2685,33079.0
2024-12-19 09:35:00,325.78,327.04,325.35,326.66,4790.0,325.5476,326.8067,325.1179,326.427,4790.0
2024-12-19 09:40:00,326.66,328.68,325.29,326.89,3982.0,326.427,328.4455,325.058,326.6568,3982.0
2024-12-19 09:45:00,327.47,328.21,324.94,324.94,8852.0,327.2364,327.9759,324.7082,324.7082,8852.0
2024-12-19 09:50:00,324.14,324.87,323.23,324.04,5742.0,323.9088,324.6383,322.9994,323.8089,5742.0
2024-12-19 09:55:00,324.3,324.3,321.77,322.63,8318.0,324.0687,324.0687,321.5405,322.3999,8318.0
2024-12-19 10:00:00,323.02,323.25,321.6,321.6,7657.0,322.7896,323.0194,321.3706,321.3706,7657.0
2024-12-19 10:05:00,322.18,322.18,320.19,321.14,7783.0,321.9502,321.9502,319.9616,320.9109,7783.0
2024-12-19 10:10:00,322.16,323.19,322.16,322.9,8459.0,321.9302,322.9595,321.9302,322.6697,8459.0
2024-12-19 10:15:00,322.72,322.72,321.71,321.71,2279.0,322.4898,322.4898,321.4805,321.4805,2279.0
2024-12-19 10:20:00,321.74,322.39,320.91,321.61,6219.0,321.5105,322.16,320.6811,321.3806,6219.0
2024-12-19 10:25:00,321.42,321.93,320.75,321.6,6751.0,321.1907,321.7004,320.5212,321.3706,6751.0
2024-12-19 10:30:00,321.19,322.26,321.18,321.26,2487.0,320.9609,322.0301,320.9509,321.0308,2487.0
2024-12-19 10:35:00,321.15,322.49,320.9,321.41,3923.0,320.9209,322.26,320.6711,321.1807,3923.0
2024-12-19 10:40:00,321.3,322.58,320.78,321.8,1514.0,321.0708,322.3499,320.5512,321.5704,1514.0
2024-12-19 10:45:00,322.03,322.03,320.42,320.7,6529.0,321.8003,321.8003,320.1914,320.4712,6529.0
2024-12-19 10:50:00,320.9,320.9,320.01,320.53,2074.0,320.6711,320.6711,319.7817,320.3014,2074.0
2024-12-19 10:55:00,320.34,320.52,319.48,320.23,6364.0,320.1115,320.2914,319.2521,320.0016,6364.0
2024-12-19 11:00:00,320.24,320.7,319.93,319.93,2963.0,320.0116,320.4712,319.7018,319.7018,2963.0
2024-12-19 11:05:00,320.0,320.23,319.97,320.11,2200.0,319.7717,320.0016,319.7418,319.8817,2200.0
2024-12-19 11:10:00,319.98,319.98,319.21,319.39,3809.0,319.7517,319.7517,318.9823,319.1622,3809.0
2024-12-19 11:15:00,319.59,320.84,319.59,320.35,1863.0,319.362,320.6111,319.362,320.1215,1863.0
2024-12-19 11:20:00,320.68,322.31,320.67,321.77,4623.0,320.4512,322.0801,320.4413,321.5405,4623.0
2024-12-19 11:25:00,321.56,322.6,321.56,321.94,1853.0,321.3306,322.3699,321.3306,321.7103,1853.0
2024-12-19 11:30:00,321.5,322.47,321.5,321.97,2974.0,321.2707,322.24,321.2707,321.7403,2974.0
2024-12-19 11:35:00,321.97,322.96,321.91,322.62,5817.0,321.7403,322.7296,321.6804,322.3899,5817.0
2024-12-19 11:40:00,322.96,323.2,322.53,322.83,2200.0,322.7296,322.9694,322.2999,322.5997,2200.0
2024-12-19 11:45:00,322.6,322.66,322.54,322.66,700.0,322.3699,322.4298,322.3099,322.4298,700.0
2024-12-19 11:50:00,322.89,322.89,321.94,322.18,2755.0,322.6597,322.6597,321.7103,321.9502,2755.0
2024-12-19 11:55:00,322.35,322.35,321.86,322.19,822.0,322.1201,322.1201,321.6304,321.9602,822.0
2024-12-19 12:00:00,322.29,322.29,321.7,321.87,1079.0,322.0601,322.0601,321.4705,321.6404,1079.0
2024-12-19 12:05:00,321.88,321.88,321.25,321.25,1696.0,321.6504,321.6504,321.0208,321.0208,1696.0
2024-12-19 12:10:00,321.29,321.51,320.98,321.27,5224.0,321.0608,321.2807,320.751,321.0408,5224.0
2024-12-19 12:15:00,321.27,321.27,320.45,320.45,5320.0,321.0408,321.0408,320.2214,320.2214,5320.0
2024-12-19 12:20:00,320.68,320.85,320.47,320.47,6114.0,320.4512,320.6211,320.2414,320.2414,6114.0
2024-12-19 12:25:00,320.65,320.85,320.37,320.54,3496.0,320.4213,320.6211,320.1415,320.3113,3496.0
2024-12-19 12:30:00,320.86,320.92,320.18,320.71,5531.0,320.6311,320.6911,319.9516,320.4812,5531.0
2024-12-19 12:35:00,320.13,320.44,320.08,320.44,1902.0,319.9016,320.2114,319.8517,320.2114,1902.0
2024-12-19 12:40:00,320.35,320.35,320.09,320.27,820.0,320.1215,320.1215,319.8617,320.0415,820.0
2024-12-19 12:45:00,320.04,320.3,319.4,319.4,3269.0,319.8117,320.0715,319.1722,319.1722,3269.0
2024-12-19 12:50:00,319.74,319.74,319.32,319.66,2798.0,319.5119,319.5119,319.0922,319.432,2798.0
2024-12-19 12:55:00,319.9,320.67,319.9,320.62,950.0,319.6718,320.4413,319.6718,320.3913,950.0
2024-12-19 13:00:00,320.34,320.59,320.04,320.32,2449.0,320.1115,320.3613,319.8117,320.0915,2449.0
2024-12-19 13:05:00,320.26,320.53,319.94,320.5,2955.0,320.0315,320.3014,319.7118,320.2714,2955.0
2024-12-19 13:10:00,320.77,321.35,320.45,321.19,3499.0,320.5412,321.1208,320.2214,320.9609,3499.0
2024-12-19 13:15:00,321.18,321.48,320.93,321.27,2492.0,320.9509,321.2507,320.7011,321.0408,2492.0
2024-12-19 13:20:00,321.27,321.66,321.05,321.66,1300.0,321.0408,321.4305,320.821,321.4305,1300.0
2024-12-19 13:25:00,321.72,321.72,321.65,321.65,700.0,321.4905,321.4905,321.4206,321.4206,700.0
2024-12-19 13:30:00,321.65,322.15,321.08,321.85,5900.0,321.4206,321.9202,320.851,321.6204,5900.0
2024-12-19 13:35:00,321.91,321.91,321.89,321.9,2123.0,321.6804,321.6804,321.6604,321.6704,2123.0
2024-12-19 13:40:00,321.9,322.69,321.84,322.69,2621.0,321.6704,322.4598,321.6104,322.4598,2621.0
2024-12-19 13:45:00,322.5,323.01,322.5,322.62,5757.0,322.2699,322.7796,322.2699,322.3899,5757.0
2024-12-19 13:50:00,322.62,323.07,322.58,322.94,1809.0,322.3899,322.8395,322.3499,322.7096,1809.0
2024-12-19 13:55:00,323.12,324.18,323.1,323.81,4284.0,322.8895,323.9488,322.8695,323.579,4284.0
2024-12-19 14:00:00,324.15,324.18,323.43,324.02,3627.0,323.9188,323.9488,323.1993,323.7889,3627.0
2024-12-19 14:05:00,323.9,323.9,323.36,323.36,3057.0,323.669,323.669,323.1293,323.1293,3057.0
2024-12-19 14:10:00,323.55,323.78,323.26,323.42,2931.0,323.3192,323.549,323.0294,323.1893,2931.0
2024-12-19 14:15:00,323.39,323.39,322.89,323.03,3671.0,323.1593,323.1593,322.6597,322.7996,3671.0
2024-12-19 14:20:00,323.04,323.76,323.04,323.76,3780.0,322.8096,323.5291,322.8096,323.5291,3780.0
2024-12-19 14:25:00,323.43,323.51,322.81,322.88,3218.0,323.1993,323.2792,322.5797,322.6497,3218.0
2024-12-19 14:30:00,323.02,323.03,322.79,323.0,2561.0,322.7896,322.7996,322.5597,322.7696,2561.0
2024-12-19 14:35:00,323.01,323.27,322.85,323.07,855.0,322.7796,323.0394,322.6197,322.8395,855.0
2024-12-19 14:40:00,323.07,323.28,322.83,323.08,2192.0,322.8395,323.0494,322.5997,322.8495,2192.0
2024-12-19 14:45:00,322.94,323.13,322.84,323.13,3375.0,322.7096,322.8995,322.6097,322.8995,3375.0
2024-12-19 14:50:00,323.29,323.29,322.9,323.15,2484.0,323.0594,323.0594,322.6697,322.9195,2484.0
2024-12-19 14:55:00,323.09,323.28,322.13,322.43,4982.0,322.8595,323.0494,321.9002,322.2,4982.0
2024-12-19 15:00:00,322.38,322.84,322.24,322.84,2386.0,322.15,322.6097,322.0101,322.6097,2386.0
2024-12-19 15:05:00,322.61,322.88,322.57,322.88,2315.0,322.3799,322.6497,322.3399,322.6497,2315.0
2024-12-19 15:10:00,322.78,322.98,322.28,322.66,5979.0,322.5497,322.7496,322.0501,322.4298,5979.0
2024-12-19 15:15:00,322.88,323.8,322.87,323.8,4931.0,322.6497,323.569,322.6397,323.569,4931.0
2024-12-19 15:20:00,323.74,324.4,323.74,324.38,3629.0,323.5091,324.1686,323.5091,324.1486,3629.0
2024-12-19 15:25:00,324.34,324.34,323.31,323.63,6535.0,324.1086,324.1086,323.0794,323.3991,6535.0
2024-12-19 15:30:00,323.64,323.66,322.53,322.53,6327.0,323.4091,323.4291,322.2999,322.2999,6327.0
2024-12-19 15:35:00,322.48,323.06,322.1,323.06,6451.0,322.25,322.8295,321.8702,322.8295,6451.0
2024-12-19 15:40:00,323.16,323.83,322.88,323.33,5522.0,322.9295,323.599,322.6497,323.0994,5522.0
2024-12-19 15:45:00,323.14,323.2,322.01,322.15,9037.0,322.9095,322.9694,321.7803,321.9202,9037.0
2024-12-19 15:50:00,322.15,322.48,321.77,322.28,21134.0,321.9202,322.25,321.5405,322.0501,21134.0
2024-12-19 15:55:00,322.24,322.81,322.16,322.52,34291.0,322.0101,322.5797,321.9302,322.2899,34291.0
2024-12-20 09:30:00,319.58,324.14,319.32,322.53,115167.0,319.352,323.9088,319.0922,322.2999,115167.0
2024-12-20 09:35:00,324.84,324.85,321.43,323.41,7445.0,324.6083,324.6183,321.2007,323.1793,7445.0
2024-12-20 09:40:00,322.85,322.85,321.23,322.22,7650.0,322.6197,322.6197,321.0009,321.9901,7650.0
2024-12-20 09:45:00,322.44,322.53,320.12,320.82,11489.0,322.21,322.2999,319.8916,320.5911,11489.0
2024-12-20 09:50:00,320.69,322.37,320.19,321.17,4601.0,320.4612,322.14,319.9616,320.9409,4601.0
2024-12-20 09:55:00,321.21,321.41,320.61,320.61,2060.0,320.9809,321.1807,320.3813,320.3813,2060.0
2024-12-20 10:00:00,320.77,321.44,320.4,321.44,8199.0,320.5412,321.2107,320.1714,321.2107,8199.0
2024-12-20 10:05:00,321.44,321.76,321.02,321.03,3430.0,321.2107,321.5305,320.791,320.801,3430.0
2024-12-20 10:10:00,320.25,322.32,320.25,321.89,4903.0,320.0216,322.0901,320.0216,321.6604,4903.0
2024-12-20 10:15:00,321.94,322.03,321.39,321.96,9303.0,321.7103,321.8003,321.1607,321.7303,9303.0
2024-12-20 10:20:00,321.96,322.36,321.49,322.36,6364.0,321.7303,322.13,321.2607,322.13,6364.0
2024-12-20 10:25:00,322.45,323.37,322.24,322.75,10601.0,322.22,323.1393,322.0101,322.5198,10601.0
2024-12-20 10:30:00,322.89,324.22,322.89,324.22,6748.0,322.6597,323.9887,322.6597,323.9887,6748.0
2024-12-20 10:35:00,324.22,324.93,323.98,324.93,7761.0,323.9887,324.6982,323.7489,324.6982,7761.0
2024-12-20 10:40:00,324.81,325.09,324.12,324.54,5971.0,324.5783,324.8581,323.8888,324.3085,5971.0
2024-12-20 10:45:00,324.8,324.8,323.95,324.41,4967.0,324.5683,324.5683,323.7189,324.1786,4967.0
2024-12-20 10:50:00,324.59,325.41,324.33,325.41,3015.0,324.3585,325.1779,324.0986,325.1779,3015.0
2024-12-20 10:55:00,325.52,325.52,324.53,325.12,1422.0,325.2878,325.2878,324.2985,324.8881,1422.0
2024-12-20 11:00:00,325.57,326.22,325.44,326.22,1230.0,325.3378,325.9873,325.2079,325.9873,1230.0
2024-12-20 11:05:00,326.22,327.14,326.22,327.05,2940.0,325.9873,326.9066,325.9873,326.8167,2940.0
2024-12-20 11:10:00,327.16,328.15,327.16,327.88,3408.0,326.9266,327.9159,326.9266,327.6461,3408.0
2024-12-20 11:15:00,327.41,328.27,327.16,327.92,2902.0,327.1764,328.0358,326.9266,327.6861,2902.0
2024-12-20 11:20:00,327.92,328.12,327.75,328.06,600.0,327.6861,327.8859,327.5162,327.826,600.0
2024-12-20 11:25:00,328.38,328.4,327.77,328.06,3380.0,328.1458,328.1657,327.5362,327.826,3380.0
2024-12-20 11:30:00,328.33,328.35,328.33,328.34,404.0,328.0958,328.1158,328.0958,328.1058,404.0
2024-12-20 11:35:00,328.06,329.23,327.94,329.23,2560.0,327.826,328.9951,327.7061,328.9951,2560.0
2024-12-20 11:40:00,329.17,329.53,328.82,329.34,2809.0,328.9352,329.2949,328.5854,329.1051,2809.0
2024-12-20 11:45:00,329.31,329.33,328.96,329.13,1257.0,329.0751,329.0951,328.7253,328.8952,1257.0
2024-12-20 11:50:00,329.35,329.38,328.72,328.95,1283.0,329.1151,329.145,328.4855,328.7153,1283.0
2024-12-20 11:55:00,329.15,329.82,329.15,329.78,2067.0,328.9152,329.5847,328.9152,329.5448,2067.0
2024-12-20 12:00:00,329.52,330.0,329.52,330.0,587.0,329.2849,329.7646,329.2849,329.7646,587.0
2024-12-20 12:05:00,329.74,329.91,329.52,329.76,1526.0,329.5048,329.6747,329.2849,329.5248,1526.0
2024-12-20 12:10:00,329.83,330.03,329.14,329.95,4729.0,329.5947,329.7946,328.9052,329.7146,4729.0
2024-12-20 12:15:00,330.02,330.56,330.01,330.43,2156.0,329.7846,330.3242,329.7746,330.1943,2156.0
2024-12-20 12:20:00,330.53,330.53,329.96,330.26,678.0,330.2942,330.2942,329.7246,330.0244,678.0
2024-12-20 12:25:00,330.25,330.92,330.24,330.92,2745.0,330.0144,330.6839,330.0044,330.6839,2745.0
2024-12-20 12:30:00,330.89,330.9,329.9,329.96,1600.0,330.654,330.664,329.6647,329.7246,1600.0
2024-12-20 12:35:00,329.98,330.26,329.7,330.1,2983.0,329.7446,330.0244,329.4648,329.8645,2983.0
2024-12-20 12:40:00,330.17,330.17,329.41,329.83,3900.0,329.9345,329.9345,329.175,329.5947,3900.0
2024-12-20 12:45:00,329.95,330.0,329.51,329.92,3207.0,329.7146,329.7646,329.2749,329.6847,3207.0
2024-12-20 12:50:00,330.06,330.13,329.96,330.04,2482.0,329.8246,329.8945,329.7246,329.8046,2482.0
2024-12-20 12:55:00,330.05,330.21,329.65,329.66,3136.0,329.8146,329.9744,329.4148,329.4248,3136.0
2024-12-20 13:00:00,329.34,329.83,329.19,329.19,5252.0,329.1051,329.5947,328.9552,328.9552,5252.0
2024-12-20 13:05:00,328.89,329.36,328.65,329.36,3538.0,328.6554,329.1251,328.4156,329.1251,3538.0
2024-12-20 13:10:00,329.27,329.27,328.35,328.35,2179.0,329.0351,329.0351,328.1158,328.1158,2179.0
2024-12-20 13:15:00,328.35,328.42,328.32,328.42,500.0,328.1158,328.1857,328.0858,328.1857,500.0
2024-12-20 13:20:00,328.27,328.34,328.19,328.34,723.0,328.0358,328.1058,327.9559,328.1058,723.0
2024-12-20 13:25:00,328.34,328.35,327.22,327.24,3656.0,328.1058,328.1158,326.9866,327.0066,3656.0
2024-12-20 13:30:00,327.54,328.33,327.54,327.92,2004.0,327.3064,328.0958,327.3064,327.6861,2004.0
2024-12-20 13:35:00,328.34,328.59,328.23,328.31,887.0,328.1058,328.3556,327.9959,328.0758,887.0
2024-12-20 13:40:00,328.56,328.56,328.19,328.32,1594.0,328.3256,328.3256,327.9559,328.0858,1594.0
2024-12-20 13:45:00,328.23,328.53,328.05,328.31,4857.0,327.9959,328.2956,327.816,328.0758,4857.0
2024-12-20 13:50:00,328.31,328.91,328.07,328.78,2204.0,328.0758,328.6754,327.836,328.5455,2204.0
2024-12-20 13:55:00,329.11,329.24,328.59,329.09,2331.0,328.8752,329.0051,328.3556,328.8552,2331.0
2024-12-20 14:00:00,328.75,328.84,328.51,328.52,1000.0,328.5155,328.6054,328.2757,328.2857,1000.0
2024-12-20 14:05:00,328.76,328.97,328.42,328.97,2162.0,328.5255,328.7353,328.1857,328.7353,2162.0
2024-12-20 14:10:00,329.2,329.51,329.14,329.31,900.0,328.9652,329.2749,328.9052,329.0751,900.0
2024-12-20 14:15:00,329.09,329.51,329.09,329.48,1149.0,328.8552,329.2749,328.8552,329.245,1149.0
2024-12-20 14:20:00,329.51,329.68,329.45,329.61,2010.0,329.2749,329.4448,329.215,329.3749,2010.0
2024-12-20 14:25:00,329.92,330.0,329.66,329.9,1015.0,329.6847,329.7646,329.4248,329.6647,1015.0
2024-12-20 14:30:00,330.03,330.03,329.56,329.73,1760.0,329.7946,329.7946,329.3249,329.4948,1760.0
2024-12-20 14:35:00,329.74,330.0,329.74,330.0,1482.0,329.5048,329.7646,329.5048,329.7646,1482.0
2024-12-20 14:40:00,330.02,330.02,329.69,329.72,2153.0,329.7846,329.7846,329.4548,329.4848,2153.0
2024-12-20 14:45:00,329.99,330.1,329.73,329.73,3023.0,329.7546,329.8645,329.4948,329.4948,3023.0
2024-12-20 14:50:00,329.57,329.83,329.11,329.3,2794.0,329.3349,329.5947,328.8752,329.0651,2794.0
2024-12-20 14:55:00,329.43,329.59,329.1,329.58,3194.0,329.195,329.3549,328.8652,329.3449,3194.0
2024-12-20 15:00:00,329.78,330.06,329.73,329.85,5560.0,329.5448,329.8246,329.4948,329.6147,5560.0
2024-12-20 15:05:00,329.74,330.1,329.71,330.1,3396.0,329.5048,329.8645,329.4748,329.8645,3396.0
2024-12-20 15:10:00,330.17,330.17,329.81,329.81,2175.0,329.9345,329.9345,329.5747,329.5747,2175.0
2024-12-20 15:15:00,329.81,329.83,329.24,329.45,12334.0,329.5747,329.5947,329.0051,329.215,12334.0
2024-12-20 15:20:00,329.51,330.21,329.44,330.13,1810.0,329.2749,329.9744,329.205,329.8945,1810.0
2024-12-20 15:25:00,329.98,330.0,328.85,328.87,27234.0,329.7446,329.7646,328.6154,328.6354,27234.0
2024-12-20 15:30:00,328.93,329.06,327.25,327.57,11934.0,328.6954,328.8253,327.0166,327.3363,11934.0
2024-12-20 15:35:00,327.95,329.03,327.95,328.77,6653.0,327.7161,328.7953,327.7161,328.5355,6653.0
2024-12-20 15:40:00,328.73,329.12,328.49,328.7,8938.0,328.4955,328.8852,328.2557,328.4655,8938.0
2024-12-20 15:45:00,328.93,329.65,328.77,329.03,12914.0,328.6954,329.4148,328.5355,328.7953,12914.0
2024-12-20 15:50:00,329.04,329.6,328.46,328.75,22076.0,328.8053,329.3649,328.2257,328.5155,22076.0
2024-12-20 15:55:00,328.82,329.19,327.96,328.61,81352.0,328.5854,328.9552,327.7261,328.3756,81352.0
2024-12-23 09:30:00,327.34,328.43,327.32,327.42,8334.0,327.1065,328.1957,327.0865,327.1864,8334.0
2024-12-23 09:35:00,326.32,327.17,326.25,326.8,1766.0,326.0872,326.9366,326.0173,326.5669,1766.0
2024-12-23 09:40:00,325.8,327.62,325.47,326.37,9605.0,325.5676,327.3863,325.2378,326.1372,9605.0
2024-12-23 09:45:00,326.57,327.68,326.43,326.43,2176.0,326.337,327.4463,326.1971,326.1971,2176.0
2024-12-23 09:50:00,326.22,326.53,325.74,326.47,3029.0,325.9873,326.2971,325.5076,326.2371,3029.0
2024-12-23 09:55:00,325.98,326.93,325.84,326.88,3640.0,325.7475,326.6968,325.6076,326.6468,3640.0
2024-12-23 10:00:00,326.06,326.21,325.18,325.48,7207.0,325.8274,325.9773,324.948,325.2478,7207.0
2024-12-23 10:05:00,325.12,325.62,324.02,324.02,3318.0,324.8881,325.3877,323.7889,323.7889,3318.0
2024-12-23 10:10:00,324.82,325.19,324.33,324.61,3187.0,324.5883,324.958,324.0986,324.3784,3187.0
2024-12-23 10:15:00,324.92,325.46,324.86,325.28,2234.0,324.6882,325.2278,324.6283,325.048,2234.0
2024-12-23 10:20:00,325.88,326.28,325.68,325.94,1400.0,325.6475,326.0473,325.4477,325.7075,1400.0
2024-12-23 10:25:00,325.69,325.75,325.09,325.42,2615.0,325.4577,325.5176,324.8581,325.1879,2615.0
2024-12-23 10:30:00,325.41,325.76,324.86,325.76,3814.0,325.1779,325.5276,324.6283,325.5276,3814.0
2024-12-23 10:35:00,325.17,325.68,325.17,325.22,3662.0,324.938,325.4477,324.938,324.988,3662.0
2024-12-23 10:40:00,325.21,325.92,325.21,325.33,5014.0,324.978,325.6875,324.978,325.0979,5014.0
2024-12-23 10:45:00,324.9,324.9,324.23,324.24,2693.0,324.6682,324.6682,323.9987,324.0087,2693.0
2024-12-23 10:50:00,323.79,324.15,323.59,324.04,1809.0,323.559,323.9188,323.3592,323.8089,1809.0
2024-12-23 10:55:00,324.25,324.3,323.54,324.3,4090.0,324.0187,324.0687,323.3092,324.0687,4090.0
2024-12-23 11:00:00,323.62,324.98,323.62,324.98,1787.0,323.3892,324.7482,323.3892,324.7482,1787.0
2024-12-23 11:05:00,324.98,324.98,324.98,324.98,120.0,324.7482,324.7482,324.7482,324.7482,120.0
2024-12-23 11:10:00,325.08,325.08,324.79,324.93,1003.0,324.8481,324.8481,324.5583,324.6982,1003.0
2024-12-23 11:15:00,325.15,325.16,324.72,324.72,640.0,324.9181,324.9281,324.4884,324.4884,640.0
2024-12-23 11:20:00,324.75,324.98,324.66,324.98,1177.0,324.5183,324.7482,324.4284,324.7482,1177.0
2024-12-23 11:25:00,324.88,325.17,324.85,325.14,3107.0,324.6483,324.938,324.6183,324.9081,3107.0
2024-12-23 11:30:00,325.0,325.26,324.95,325.02,1416.0,324.7682,325.028,324.7182,324.7882,1416.0
2024-12-23 11:35:00,325.24,325.86,325.24,325.86,1540.0,325.008,325.6276,325.008,325.6276,1540.0
2024-12-23 11:40:00,325.8,326.36,325.8,325.86,1371.0,325.5676,326.1272,325.5676,325.6276,1371.0
2024-12-23 11:45:00,326.31,326.41,326.28,326.29,400.0,326.0772,326.1772,326.0473,326.0572,400.0
2024-12-23 11:50:00,326.28,326.65,326.27,326.65,881.0,326.0473,326.417,326.0373,326.417,881.0
2024-12-23 11:55:00,326.72,327.0,326.45,326.77,1371.0,326.4869,326.7667,326.2171,326.5369,1371.0
2024-12-23 12:00:00,327.04,327.36,326.86,327.24,900.0,326.8067,327.1265,326.6268,327.0066,900.0
2024-12-23 12:05:00,326.75,326.84,326.75,326.84,972.0,326.5169,326.6069,326.5169,326.6069,972.0
2024-12-23 12:10:00,326.91,327.02,326.74,326.93,3368.0,326.6768,326.7867,326.5069,326.6968,3368.0
2024-12-23 12:15:00,326.73,326.74,326.5,326.59,1139.0,326.4969,326.5069,326.2671,326.357,1139.0
2024-12-23 12:20:00,326.62,326.63,326.62,326.63,932.0,326.387,326.397,326.387,326.397,932.0
2024-12-23 12:25:00,326.6,327.12,326.59,327.07,5195.0,326.367,326.8867,326.357,326.8367,5195.0
2024-12-23 12:30:00,326.79,326.88,326.53,326.74,1871.0,326.5569,326.6468,326.2971,326.5069,1871.0
2024-12-23 12:35:00,326.94,326.94,326.39,326.5,762.0,326.7068,326.7068,326.1572,326.2671,762.0
2024-12-23 12:40:00,326.51,326.63,326.47,326.63,470.0,326.2771,326.397,326.2371,326.397,470.0
2024-12-23 12:45:00,326.63,326.71,326.43,326.52,1004.0,326.397,326.4769,326.1971,326.2871,1004.0
2024-12-23 12:50:00,326.53,326.54,326.53,326.53,500.0,326.2971,326.3071,326.2971,326.2971,500.0
2024-12-23 12:55:00,326.71,326.71,326.2,326.2,856.0,326.4769,326.4769,325.9673,325.9673,856.0
2024-12-23 13:00:00,325.97,326.51,325.76,326.51,2361.0,325.7375,326.2771,325.5276,326.2771,2361.0
2024-12-23 13:05:00,326.45,326.45,326.45,326.45,100.0,326.2171,326.2171,326.2171,326.2171,100.0
2024-12-23 13:10:00,326.14,326.54,325.81,325.81,850.0,325.9074,326.3071,325.5776,325.5776,850.0
2024-12-23 13:15:00,325.86,325.92,325.44,325.44,1213.0,325.6276,325.6875,325.2079,325.2079,1213.0
2024-12-23 13:20:00,325.59,325.6,325.01,325.04,1082.0,325.3577,325.3677,324.7782,324.8081,1082.0
2024-12-23 13:25:00,325.17,325.57,325.16,325.39,2550.0,324.938,325.3378,324.9281,325.1579,2550.0
2024-12-23 13:30:00,325.32,325.82,325.32,325.62,1205.0,325.0879,325.5876,325.0879,325.3877,1205.0
2024-12-23 13:35:00,325.78,325.98,325.78,325.98,700.0,325.5476,325.7475,325.5476,325.7475,700.0
2024-12-23 13:40:00,326.07,326.08,326.07,326.08,221.0,325.8374,325.8474,325.8374,325.8474,221.0
2024-12-23 13:45:00,325.93,326.16,325.89,326.16,809.0,325.6975,325.9273,325.6575,325.9273,809.0
2024-12-23 13:50:00,326.13,326.24,326.1,326.24,342.0,325.8974,326.0073,325.8674,326.0073,342.0
2024-12-23 13:55:00,326.35,326.44,326.22,326.32,1035.0,326.1172,326.2071,325.9873,326.0872,1035.0
2024-12-23 14:00:00,326.31,326.33,326.25,326.25,900.0,326.0772,326.0972,326.0173,326.0173,900.0
2024-12-23 14:05:00,326.24,326.29,326.11,326.12,865.0,326.0073,326.0572,325.8774,325.8874,865.0
2024-12-23 14:10:00,326.12,326.12,325.78,325.78,1789.0,325.8874,325.8874,325.5476,325.5476,1789.0
2024-12-23 14:15:00,325.92,326.04,325.8,325.93,1345.0,325.6875,325.8074,325.5676,325.6975,1345.0
2024-12-23 14:20:00,325.95,326.06,325.95,326.06,225.0,325.7175,325.8274,325.7175,325.8274,225.0
2024-12-23 14:25:00,325.64,325.65,325.43,325.5,1305.0,325.4077,325.4177,325.1979,325.2678,1305.0
2024-12-23 14:30:00,325.64,325.77,325.52,325.68,1714.0,325.4077,325.5376,325.2878,325.4477,1714.0
2024-12-23 14:35:00,325.6,325.6,324.88,324.88,1785.0,325.3677,325.3677,324.6483,324.6483,1785.0
2024-12-23 14:40:00,324.98,325.23,324.98,325.23,311.0,324.7482,324.998,324.7482,324.998,311.0
2024-12-23 14:45:00,325.23,325.68,325.22,325.6,3412.0,324.998,325.4477,324.988,325.3677,3412.0
2024-12-23 14:50:00,325.68,325.79,325.42,325.43,1201.0,325.4477,325.5576,325.1879,325.1979,1201.0
2024-12-23 14:55:00,325.43,325.62,325.42,325.52,1136.0,325.1979,325.3877,325.1879,325.2878,1136.0
2024-12-23 15:00:00,325.34,325.58,325.3,325.5,1012.0,325.1079,325.3478,325.068,325.2678,1012.0
2024-12-23 15:05:00,325.55,325.91,325.55,325.82,1312.0,325.3178,325.6775,325.3178,325.5876,1312.0
2024-12-23 15:10:00,325.67,325.78,325.54,325.77,1809.0,325.4377,325.5476,325.3078,325.5376,1809.0
2024-12-23 15:15:00,325.91,325.99,325.6,325.61,1641.0,325.6775,325.7575,325.3677,325.3777,1641.0
2024-12-23 15:20:00,325.46,325.96,325.46,325.96,1572.0,325.2278,325.7275,325.2278,325.7275,1572.0
2024-12-23 15:25:00,326.04,326.39,325.98,326.13,1932.0,325.8074,326.1572,325.7475,325.8974,1932.0
2024-12-23 15:30:00,326.12,326.16,326.02,326.16,2312.0,325.8874,325.9273,325.7874,325.9273,2312.0
2024-12-23 15:35:00,326.01,326.53,326.01,326.41,4610.0,325.7774,326.2971,325.7774,326.1772,4610.0
2024-12-23 15:40:00,326.29,327.01,326.27,327.0,3032.0,326.0572,326.7767,326.0373,326.7667,3032.0
2024-12-23 15:45:00,327.01,327.05,326.6,326.6,3650.0,326.7767,326.8167,326.367,326.367,3650.0
2024-12-23 15:50:00,326.83,327.93,326.5,327.79,9670.0,326.5969,327.6961,326.2671,327.5562,9670.0
2024-12-23 15:55:00,327.65,327.91,327.26,327.55,29649.0,327.4163,327.6761,327.0266,327.3163,29649.0
2024-12-24 09:30:00,329.81,330.0,327.75,328.2,6134.0,329.5747,329.7646,327.5162,327.9659,6134.0
2024-12-24 09:35:00,328.2,329.45,328.2,329.45,2214.0,327.9659,329.215,327.9659,329.215,2214.0
2024-12-24 09:40:00,328.82,329.16,328.82,329.05,705.0,328.5854,328.9252,328.5854,328.8153,705.0
2024-12-24 09:45:00,328.82,328.88,328.61,328.62,900.0,328.5854,328.6454,328.3756,328.3856,900.0
2024-12-24 09:50:00,328.89,330.01,328.1,328.17,3132.0,328.6554,329.7746,327.866,327.9359,3132.0
2024-12-24 09:55:00,328.15,329.16,327.37,329.16,1958.0,327.9159,328.9252,327.1365,328.9252,1958.0
2024-12-24 10:00:00,328.38,328.59,328.37,328.48,1050.0,328.1458,328.3556,328.1358,328.2457,1050.0
2024-12-24 10:05:00,328.2,328.24,327.94,328.22,1000.0,327.9659,328.0059,327.7061,327.9859,1000.0
2024-12-24 10:10:00,327.41,328.29,327.28,328.25,1551.0,327.1764,328.0558,327.0465,328.0158,1551.0
2024-12-24 10:15:00,328.53,328.98,328.21,328.46,3400.0,328.2956,328.7453,327.9759,328.2257,3400.0
2024-12-24 10:20:00,328.46,328.91,328.32,328.85,2354.0,328.2257,328.6754,328.0858,328.6154,2354.0
2024-12-24 10:25:00,328.82,329.43,328.82,329.17,3002.0,328.5854,329.195,328.5854,328.9352,3002.0
2024-12-24 10:30:00,329.35,329.68,329.18,329.25,1734.0,329.1151,329.4448,328.9452,329.0151,1734.0
2024-12-24 10:35:00,328.77,328.9,328.75,328.86,603.0,328.5355,328.6654,328.5155,328.6254,603.0
2024-12-24 10:40:00,329.28,329.32,328.8,329.06,1865.0,329.0451,329.0851,328.5655,328.8253,1865.0
2024-12-24 10:45:00,329.15,329.55,329.0,329.55,5391.0,328.9152,329.3149,328.7653,329.3149,5391.0
2024-12-24 10:50:00,329.26,329.59,329.25,329.44,2218.0,329.0251,329.3549,329.0151,329.205,2218.0
2024-12-24 10:55:00,329.26,329.53,328.99,329.19,3148.0,329.0251,329.2949,328.7553,328.9552,3148.0
2024-12-24 11:00:00,328.99,329.11,328.92,328.92,362.0,328.7553,328.8752,328.6854,328.6854,362.0
2024-12-24 11:05:00,328.82,328.82,328.37,328.58,822.0,328.5854,328.5854,328.1358,328.3456,822.0
2024-12-24 11:10:00,328.41,328.41,327.93,328.32,1130.0,328.1757,328.1757,327.6961,328.0858,1130.0
2024-12-24 11:15:00,328.33,328.68,328.33,328.68,1853.0,328.0958,328.4455,328.0958,328.4455,1853.0
2024-12-24 11:20:00,328.68,328.76,327.77,327.85,6120.0,328.4455,328.5255,327.5362,327.6161,6120.0
2024-12-24 11:25:00,328.5,328.59,328.16,328.42,3826.0,328.2657,328.3556,327.9259,328.1857,3826.0
2024-12-24 11:30:00,328.48,328.83,328.48,328.83,1172.0,328.2457,328.5954,328.2457,328.5954,1172.0
2024-12-24 11:35:00,328.71,328.75,328.71,328.75,400.0,328.4755,328.5155,328.4755,328.5155,400.0
2024-12-24 11:40:00,329.08,329.7,329.08,329.7,979.0,328.8453,329.4648,328.8453,329.4648,979.0
2024-12-24 11:45:00,329.23,329.57,329.23,329.57,1027.0,328.9951,329.3349,328.9951,329.3349,1027.0
2024-12-24 11:50:00,329.65,329.68,328.67,328.98,3025.0,329.4148,329.4448,328.4355,328.7453,3025.0
2024-12-24 11:55:00,329.02,329.69,328.97,329.2,5826.0,328.7853,329.4548,328.7353,328.9652,5826.0
2024-12-24 12:00:00,329.19,329.2,329.19,329.19,100.0,328.9552,328.9652,328.9552,328.9552,100.0
2024-12-24 12:05:00,329.47,329.47,329.0,329.25,1602.0,329.235,329.235,328.7653,329.0151,1602.0
2024-12-24 12:10:00,329.21,329.53,329.21,329.47,514.0,328.9752,329.2949,328.9752,329.235,514.0
2024-12-24 12:15:00,329.56,330.47,329.56,330.47,2386.0,329.3249,330.2343,329.3249,330.2343,2386.0
2024-12-24 12:20:00,330.31,330.56,330.26,330.47,872.0,330.0744,330.3242,330.0244,330.2343,872.0
2024-12-24 12:25:00,330.26,330.67,330.26,330.48,1202.0,330.0244,330.4341,330.0244,330.2443,1202.0
2024-12-24 12:30:00,330.16,330.16,329.85,329.85,538.0,329.9245,329.9245,329.6147,329.6147,538.0
2024-12-24 12:35:00,329.62,329.62,329.31,329.38,452.0,329.3849,329.3849,329.0751,329.145,452.0
2024-12-24 12:40:00,329.32,330.01,329.32,329.72,1338.0,329.0851,329.7746,329.0851,329.4848,1338.0
2024-12-24 12:45:00,329.87,329.92,329.48,329.9,2200.0,329.6347,329.6847,329.245,329.6647,2200.0
2024-12-24 12:50:00,330.01,330.46,330.01,330.44,2834.0,329.7746,330.2243,329.7746,330.2043,2834.0
2024-12-24 12:55:00,330.44,330.74,330.31,330.53,7071.0,330.2043,330.5041,330.0744,330.2942,7071.0
2024-12-26 09:30:00,330.17,330.56,328.71,328.71,5195.0,329.9345,330.3242,328.4755,328.4755,5195.0
2024-12-26 09:35:00,329.43,329.53,328.17,328.8,7389.0,329.195,329.2949,327.9359,328.5655,7389.0
2024-12-26 09:40:00,328.87,329.66,327.12,327.18,2964.0,328.6354,329.4248,326.8867,326.9466,2964.0
2024-12-26 09:45:00,327.36,328.52,327.29,328.49,1971.0,327.1265,328.2857,327.0565,328.2557,1971.0
2024-12-26 09:50:00,327.37,327.58,326.71,326.71,1787.0,327.1365,327.3463,326.4769,326.4769,1787.0
2024-12-26 09:55:00,326.71,328.34,326.71,328.34,1900.0,326.4769,328.1058,326.4769,328.1058,1900.0
2024-12-26 10:00:00,328.12,328.6,327.89,328.49,2781.0,327.8859,328.3656,327.6561,328.2557,2781.0
2024-12-26 10:05:00,328.6,328.76,328.13,328.24,1956.0,328.3656,328.5255,327.8959,328.0059,1956.0
2024-12-26 10:10:00,328.41,328.41,328.21,328.22,200.0,328.1757,328.1757,327.9759,327.9859,200.0
2024-12-26 10:15:00,328.56,329.63,328.56,329.63,1246.0,328.3256,329.3949,328.3256,329.3949,1246.0
2024-12-26 10:20:00,329.7,329.76,329.58,329.69,749.0,329.4648,329.5248,329.3449,329.4548,749.0
2024-12-26 10:25:00,329.56,329.57,329.35,329.5,800.0,329.3249,329.3349,329.1151,329.265,800.0
2024-12-26 10:30:00,329.34,329.71,329.34,329.62,495.0,329.1051,329.4748,329.1051,329.3849,495.0
2024-12-26 10:35:00,329.62,329.7,329.39,329.62,900.0,329.3849,329.4648,329.155,329.3849,900.0
2024-12-26 10:40:00,329.65,329.65,329.26,329.53,528.0,329.4148,329.4148,329.0251,329.2949,528.0
2024-12-26 10:45:00,329.35,329.71,329.28,329.71,1365.0,329.1151,329.4748,329.0451,329.4748,1365.0
2024-12-26 10:50:00,329.71,330.07,329.69,329.69,3018.0,329.4748,329.8345,329.4548,329.4548,3018.0
2024-12-26 10:55:00,329.62,330.1,329.53,330.1,900.0,329.3849,329.8645,329.2949,329.8645,900.0
2024-12-26 11:00:00,330.29,330.29,330.29,330.29,107.0,330.0544,330.0544,330.0544,330.0544,107.0
2024-12-26 11:05:00,330.4,330.64,330.39,330.64,833.0,330.1643,330.4041,330.1543,330.4041,833.0
2024-12-26 11:10:00,330.45,330.85,330.37,330.85,3454.0,330.2143,330.614,330.1343,330.614,3454.0
2024-12-26 11:15:00,330.86,331.11,330.69,331.11,2171.0,330.624,330.8738,330.4541,330.8738,2171.0
2024-12-26 11:20:00,330.75,330.75,330.75,330.75,100.0,330.5141,330.5141,330.5141,330.5141,100.0
2024-12-26 11:25:00,330.39,330.39,330.22,330.3,656.0,330.1543,330.1543,329.9844,330.0644,656.0
2024-12-26 11:30:00,330.32,330.53,330.14,330.53,362.0,330.0844,330.2942,329.9045,330.2942,362.0
2024-12-26 11:35:00,330.24,330.43,329.86,330.34,4115.0,330.0044,330.1943,329.6247,330.1044,4115.0
2024-12-26 11:40:00,330.5,330.55,330.43,330.55,1017.0,330.2642,330.3142,330.1943,330.3142,1017.0
2024-12-26 11:45:00,330.36,330.61,330.35,330.61,625.0,330.1243,330.3742,330.1143,330.3742,625.0
2024-12-26 11:50:00,330.63,330.94,330.53,330.94,1066.0,330.3941,330.7039,330.2942,330.7039,1066.0
2024-12-26 11:55:00,331.11,331.19,330.81,331.19,822.0,330.8738,330.9538,330.574,330.9538,822.0
2024-12-26 12:00:00,331.09,331.37,331.08,331.37,300.0,330.8538,331.1336,330.8438,331.1336,300.0
2024-12-26 12:05:00,331.21,331.3,330.93,330.93,835.0,330.9737,331.0637,330.6939,330.6939,835.0
2024-12-26 12:10:00,330.93,330.93,330.93,330.93,0.0,330.6939,330.6939,330.6939,330.6939,0.0
2024-12-26 12:15:00,330.93,330.93,330.93,330.93,0.0,330.6939,330.6939,330.6939,330.6939,0.0
2024-12-26 12:20:00,330.89,331.01,330.56,330.88,1076.0,330.654,330.7739,330.3242,330.644,1076.0
2024-12-26 12:25:00,330.5,330.66,330.5,330.66,467.0,330.2642,330.4241,330.2642,330.4241,467.0
2024-12-26 12:30:00,330.76,330.76,330.68,330.69,900.0,330.5241,330.5241,330.4441,330.4541,900.0
2024-12-26 12:35:00,330.77,330.77,330.52,330.52,725.0,330.534,330.534,330.2842,330.2842,725.0
2024-12-26 12:40:00,330.57,330.58,330.2,330.36,464.0,330.3342,330.3442,329.9645,330.1243,464.0
2024-12-26 12:45:00,330.59,330.72,329.65,329.92,2321.0,330.3542,330.4841,329.4148,329.6847,2321.0
2024-12-26 12:50:00,329.99,330.03,329.84,329.85,400.0,329.7546,329.7946,329.6047,329.6147,400.0
2024-12-26 12:55:00,330.16,330.16,329.98,329.99,2001.0,329.9245,329.9245,329.7446,329.7546,2001.0
2024-12-26 13:00:00,329.94,329.95,329.9,329.91,302.0,329.7046,329.7146,329.6647,329.6747,302.0
2024-12-26 13:05:00,329.97,330.18,329.97,330.18,300.0,329.7346,329.9445,329.7346,329.9445,300.0
2024-12-26 13:10:00,330.2,330.34,330.2,330.24,721.0,329.9645,330.1044,329.9645,330.0044,721.0
2024-12-26 13:15:00,330.41,330.41,330.21,330.21,218.0,330.1743,330.1743,329.9744,329.9744,218.0
2024-12-26 13:20:00,330.42,330.42,330.11,330.31,350.0,330.1843,330.1843,329.8745,330.0744,350.0
2024-12-26 13:25:00,330.43,330.51,330.41,330.51,834.0,330.1943,330.2742,330.1743,330.2742,834.0
2024-12-26 13:30:00,330.51,330.54,330.33,330.33,699.0,330.2742,330.3042,330.0944,330.0944,699.0
2024-12-26 13:35:00,330.23,330.46,330.19,330.46,500.0,329.9944,330.2243,329.9545,330.2243,500.0
2024-12-26 13:40:00,330.46,330.46,330.11,330.19,1466.0,330.2243,330.2243,329.8745,329.9545,1466.0
2024-12-26 13:45:00,330.14,330.58,330.14,330.42,1762.0,329.9045,330.3442,329.9045,330.1843,1762.0
2024-12-26 13:50:00,330.42,330.42,330.42,330.42,0.0,330.1843,330.1843,330.1843,330.1843,0.0
2024-12-26 13:55:00,330.29,330.29,330.14,330.25,583.0,330.0544,330.0544,329.9045,330.0144,583.0
2024-12-26 14:00:00,330.27,330.27,330.27,330.27,221.0,330.0344,330.0344,330.0344,330.0344,221.0
2024-12-26 14:05:00,330.26,330.3,330.08,330.14,600.0,330.0244,330.0644,329.8445,329.9045,600.0
2024-12-26 14:10:00,330.44,330.74,330.34,330.74,1157.0,330.2043,330.5041,330.1044,330.5041,1157.0
2024-12-26 14:15:00,330.42,330.65,330.37,330.47,711.0,330.1843,330.4141,330.1343,330.2343,711.0
2024-12-26 14:20:00,330.65,330.65,330.44,330.44,655.0,330.4141,330.4141,330.2043,330.2043,655.0
2024-12-26 14:25:00,330.44,330.44,330.2,330.2,900.0,330.2043,330.2043,329.9645,329.9645,900.0
2024-12-26 14:30:00,330.32,330.32,330.08,330.24,400.0,330.0844,330.0844,329.8445,330.0044,400.0
2024-12-26 14:35:00,330.24,330.24,330.24,330.24,0.0,330.0044,330.0044,330.0044,330.0044,0.0
2024-12-26 14:40:00,330.28,330.52,330.28,330.52,539.0,330.0444,330.2842,330.0444,330.2842,539.0
2024-12-26 14:45:00,330.55,330.56,330.45,330.56,400.0,330.3142,330.3242,330.2143,330.3242,400.0
2024-12-26 14:50:00,330.43,330.56,330.32,330.56,1416.0,330.1943,330.3242,330.0844,330.3242,1416.0
2024-12-26 14:55:00,330.61,330.76,330.61,330.63,300.0,330.3742,330.5241,330.3742,330.3941,300.0
2024-12-26 15:00:00,330.74,330.74,330.58,330.59,200.0,330.5041,330.5041,330.3442,330.3542,200.0
2024-12-26 15:05:00,330.5,330.5,330.5,330.5,100.0,330.2642,330.2642,330.2642,330.2642,100.0
2024-12-26 15:10:00,330.76,330.77,330.66,330.69,927.0,330.5241,330.534,330.4241,330.4541,927.0
2024-12-26 15:15:00,330.69,330.84,330.59,330.77,1220.0,330.4541,330.604,330.3542,330.534,1220.0
2024-12-26 15:20:00,330.74,330.96,330.74,330.96,1576.0,330.5041,330.7239,330.5041,330.7239,1576.0
2024-12-26 15:25:00,330.98,331.01,330.81,330.81,719.0,330.7439,330.7739,330.574,330.574,719.0
2024-12-26 15:30:00,330.74,330.74,330.49,330.69,1137.0,330.5041,330.5041,330.2542,330.4541,1137.0
2024-12-26 15:35:00,330.51,330.69,330.51,330.69,302.0,330.2742,330.4541,330.2742,330.4541,302.0
2024-12-26 15:40:00,330.83,330.91,330.65,330.7,2452.0,330.594,330.6739,330.4141,330.4641,2452.0
2024-12-26 15:45:00,330.89,330.93,330.63,330.72,2222.0,330.654,330.6939,330.3941,330.4841,2222.0
2024-12-26 15:50:00,330.59,330.95,330.56,330.56,2828.0,330.3542,330.7139,330.3242,330.3242,2828.0
2024-12-26 15:55:00,330.51,331.01,330.32,330.74,14486.0,330.2742,330.7739,330.0844,330.5041,14486.0
2024-12-27 09:30:00,328.15,329.39,327.5,329.39,8296.0,327.9159,329.155,327.2664,329.155,8296.0
2024-12-27 09:35:00,328.07,328.12,327.01,327.62,3931.0,327.836,327.8859,326.7767,327.3863,3931.0
2024-12-27 09:40:00,328.2,328.78,327.21,328.78,1700.0,327.9659,328.5455,326.9766,328.5455,1700.0
2024-12-27 09:45:00,328.38,328.76,327.94,328.38,2300.0,328.1458,328.5255,327.7061,328.1458,2300.0
2024-12-27 09:50:00,328.25,328.62,327.53,328.4,3501.0,328.0158,328.3856,327.2964,328.1657,3501.0
2024-12-27 09:55:00,327.7,327.88,327.32,327.32,535.0,327.4662,327.6461,327.0865,327.0865,535.0
2024-12-27 10:00:00,327.38,327.38,325.7,325.7,10947.0,327.1465,327.1465,325.4677,325.4677,10947.0
2024-12-27 10:05:00,325.56,326.29,325.12,325.93,2408.0,325.3278,326.0572,324.8881,325.6975,2408.0
2024-12-27 10:10:00,325.94,325.94,324.34,324.34,900.0,325.7075,325.7075,324.1086,324.1086,900.0
2024-12-27 10:15:00,324.5,324.72,323.08,323.35,8051.0,324.2685,324.4884,322.8495,323.1193,8051.0
2024-12-27 10:20:00,323.34,324.02,322.73,323.62,13546.0,323.1093,323.7889,322.4998,323.3892,13546.0
2024-12-27 10:25:00,323.59,323.59,323.42,323.42,200.0,323.3592,323.3592,323.1893,323.1893,200.0
2024-12-27 10:30:00,323.18,323.19,322.66,323.12,813.0,322.9495,322.9595,322.4298,322.8895,813.0
2024-12-27 10:35:00,323.15,323.25,322.87,322.87,1388.0,322.9195,323.0194,322.6397,322.6397,1388.0
2024-12-27 10:40:00,323.48,324.26,323.39,323.95,5131.0,323.2493,324.0287,323.1593,323.7189,5131.0
2024-12-27 10:45:00,323.67,324.17,323.49,324.09,3874.0,323.4391,323.9388,323.2592,323.8588,3874.0
2024-12-27 10:50:00,324.36,324.42,324.23,324.42,742.0,324.1286,324.1886,323.9987,324.1886,742.0
2024-12-27 10:55:00,324.32,324.56,324.02,324.56,1470.0,324.0887,324.3285,323.7889,324.3285,1470.0
2024-12-27 11:00:00,323.89,324.17,323.65,323.65,3813.0,323.659,323.9388,323.4191,323.4191,3813.0
2024-12-27 11:05:00,323.86,323.92,323.76,323.92,737.0,323.629,323.6889,323.5291,323.6889,737.0
2024-12-27 11:10:00,323.81,323.86,323.49,323.49,2252.0,323.579,323.629,323.2592,323.2592,2252.0
2024-12-27 11:15:00,323.27,323.27,322.56,322.56,649.0,323.0394,323.0394,322.3299,322.3299,649.0
2024-12-27 11:20:00,322.58,322.62,322.58,322.62,400.0,322.3499,322.3899,322.3499,322.3899,400.0
2024-12-27 11:25:00,322.84,323.6,322.81,323.29,3041.0,322.6097,323.3692,322.5797,323.0594,3041.0
2024-12-27 11:30:00,322.95,323.8,322.95,323.8,2032.0,322.7196,323.569,322.7196,323.569,2032.0
2024-12-27 11:35:00,323.62,323.73,323.43,323.46,833.0,323.3892,323.4991,323.1993,323.2293,833.0
2024-12-27 11:40:00,323.21,323.21,322.95,323.0,1001.0,322.9794,322.9794,322.7196,322.7696,1001.0
2024-12-27 11:45:00,323.0,323.0,322.07,322.08,755.0,322.7696,322.7696,321.8403,321.8502,755.0
2024-12-27 11:50:00,322.09,322.09,321.4,321.43,2941.0,321.8602,321.8602,321.1707,321.2007,2941.0
2024-12-27 11:55:00,321.44,321.68,320.95,320.95,1600.0,321.2107,321.4505,320.7211,320.7211,1600.0
2024-12-27 12:00:00,321.35,322.02,321.06,322.01,2122.0,321.1208,321.7903,320.831,321.7803,2122.0
2024-12-27 12:05:00,321.59,321.74,320.39,321.09,11756.0,321.3606,321.5105,320.1615,320.861,11756.0
2024-12-27 12:10:00,321.01,321.09,320.67,320.73,840.0,320.781,320.861,320.4413,320.5012,840.0
2024-12-27 12:15:00,321.0,321.22,320.79,320.79,3554.0,320.771,320.9909,320.5612,320.5612,3554.0
2024-12-27 12:20:00,320.68,320.84,320.52,320.52,958.0,320.4512,320.6111,320.2914,320.2914,958.0
2024-12-27 12:25:00,320.64,321.31,320.45,321.26,2134.0,320.4113,321.0808,320.2214,321.0308,2134.0
2024-12-27 12:30:00,321.19,322.02,321.11,321.72,1735.0,320.9609,321.7903,320.8809,321.4905,1735.0
2024-12-27 12:35:00,321.58,321.61,320.44,320.68,766.0,321.3506,321.3806,320.2114,320.4512,766.0
2024-12-27 12:40:00,320.71,320.95,320.7,320.81,2133.0,320.4812,320.7211,320.4712,320.5812,2133.0
2024-12-27 12:45:00,320.78,320.99,320.65,320.65,635.0,320.5512,320.761,320.4213,320.4213,635.0
2024-12-27 12:50:00,320.69,321.18,320.67,320.94,2523.0,320.4612,320.9509,320.4413,320.7111,2523.0
2024-12-27 12:55:00,320.95,321.34,320.94,321.27,2384.0,320.7211,321.1108,320.7111,321.0408,2384.0
2024-12-27 13:00:00,321.46,321.55,321.2,321.3,3233.0,321.2307,321.3206,320.9709,321.0708,3233.0
2024-12-27 13:05:00,321.43,321.43,321.0,321.0,2609.0,321.2007,321.2007,320.771,320.771,2609.0
2024-12-27 13:10:00,320.97,321.4,320.96,321.21,1100.0,320.741,321.1707,320.731,320.9809,1100.0
2024-12-27 13:15:00,321.33,321.4,321.06,321.06,2563.0,321.1008,321.1707,320.831,320.831,2563.0
2024-12-27 13:20:00,321.28,321.29,321.21,321.26,700.0,321.0508,321.0608,320.9809,321.0308,700.0
2024-12-27 13:25:00,321.1,321.23,320.99,320.99,1891.0,320.8709,321.0009,320.761,320.761,1891.0
2024-12-27 13:30:00,321.0,321.52,321.0,321.52,7018.0,320.771,321.2906,320.771,321.2906,7018.0
2024-12-27 13:35:00,321.48,321.56,321.34,321.46,2200.0,321.2507,321.3306,321.1108,321.2307,2200.0
2024-12-27 13:40:00,321.51,321.76,321.51,321.69,969.0,321.2807,321.5305,321.2807,321.4605,969.0
2024-12-27 13:45:00,321.68,321.74,321.58,321.69,600.0,321.4505,321.5105,321.3506,321.4605,600.0
2024-12-27 13:50:00,321.94,322.28,321.9,322.27,2453.0,321.7103,322.0501,321.6704,322.0401,2453.0
2024-12-27 13:55:00,322.36,322.41,322.12,322.12,1251.0,322.13,322.18,321.8902,321.8902,1251.0
2024-12-27 14:00:00,322.31,322.49,321.99,322.49,2082.0,322.0801,322.26,321.7603,322.26,2082.0
2024-12-27 14:05:00,322.5,322.66,322.5,322.66,1006.0,322.2699,322.4298,322.2699,322.4298,1006.0
2024-12-27 14:10:00,322.68,322.78,322.4,322.42,1500.0,322.4498,322.5497,322.17,322.19,1500.0
2024-12-27 14:15:00,322.63,322.72,322.25,322.5,984.0,322.3999,322.4898,322.0201,322.2699,984.0
2024-12-27 14:20:00,322.54,322.71,322.25,322.47,3576.0,322.3099,322.4798,322.0201,322.24,3576.0
2024-12-27 14:25:00,322.47,322.51,322.12,322.51,3122.0,322.24,322.2799,321.8902,322.2799,3122.0
2024-12-27 14:30:00,322.41,322.65,322.41,322.42,1161.0,322.18,322.4198,322.18,322.19,1161.0
2024-12-27 14:35:00,322.65,322.77,322.51,322.67,935.0,322.4198,322.5398,322.2799,322.4398,935.0
2024-12-27 14:40:00,322.77,322.77,322.58,322.74,1240.0,322.5398,322.5398,322.3499,322.5098,1240.0
2024-12-27 14:45:00,322.87,323.31,322.86,323.31,2908.0,322.6397,323.0794,322.6297,323.0794,2908.0
2024-12-27 14:50:00,323.32,323.36,323.13,323.24,600.0,323.0894,323.1293,322.8995,323.0094,600.0
2024-12-27 14:55:00,323.15,323.46,323.13,323.26,1473.0,322.9195,323.2293,322.8995,323.0294,1473.0
2024-12-27 15:00:00,323.35,323.35,322.91,323.06,2801.0,323.1193,323.1193,322.6797,322.8295,2801.0
2024-12-27 15:05:00,322.88,323.08,322.67,323.02,2914.0,322.6497,322.8495,322.4398,322.7896,2914.0
2024-12-27 15:10:00,323.12,323.12,322.38,322.38,1341.0,322.8895,322.8895,322.15,322.15,1341.0
2024-12-27 15:15:00,322.03,322.38,321.67,322.36,3627.0,321.8003,322.15,321.4405,322.13,3627.0
2024-12-27 15:20:00,322.1,322.1,321.7,321.97,500.0,321.8702,321.8702,321.4705,321.7403,500.0
2024-12-27 15:25:00,322.05,322.6,322.05,322.6,2321.0,321.8203,322.3699,321.8203,322.3699,2321.0
2024-12-27 15:30:00,322.3,322.51,321.99,322.25,3916.0,322.0701,322.2799,321.7603,322.0201,3916.0
2024-12-27 15:35:00,322.25,322.37,321.95,322.35,2190.0,322.0201,322.14,321.7203,322.1201,2190.0
2024-12-27 15:40:00,322.26,322.28,321.11,321.23,4020.0,322.0301,322.0501,320.8809,321.0009,4020.0
2024-12-27 15:45:00,321.35,321.94,321.29,321.94,6424.0,321.1208,321.7103,321.0608,321.7103,6424.0
2024-12-27 15:50:00,322.03,323.57,321.93,323.34,10127.0,321.8003,323.3392,321.7004,323.1093,10127.0
2024-12-27 15:55:00,323.34,323.46,322.79,323.16,30121.0,323.1093,323.2293,322.5597,322.9295,30121.0
2024-12-30 09:30:00,319.12,320.36,317.16,317.53,12605.0,318.8924,320.1315,316.9338,317.3035,12605.0
2024-12-30 09:35:00,318.17,318.61,316.11,317.16,3641.0,317.943,318.3827,315.8845,316.9338,3641.0
2024-12-30 09:40:00,317.6,318.3,316.78,316.97,3030.0,317.3734,318.0729,316.554,316.7439,3030.0
2024-12-30 09:45:00,317.04,317.34,316.49,317.05,3003.0,316.8138,317.1136,316.2642,316.8238,3003.0
2024-12-30 09:50:00,316.7,317.21,316.29,316.75,3375.0,316.4741,316.9837,316.0644,316.5241,3375.0
2024-12-30 09:55:00,316.79,317.32,315.57,316.24,4204.0,316.564,317.0936,315.3449,316.0144,4204.0
2024-12-30 10:00:00,315.78,317.43,315.35,315.93,12354.0,315.5547,317.2036,315.125,315.7046,12354.0
2024-12-30 10:05:00,315.79,315.93,314.41,314.72,13227.0,315.5647,315.7046,314.1857,314.4955,13227.0
2024-12-30 10:10:00,314.98,316.0,314.86,315.49,7949.0,314.7553,315.7746,314.6354,315.2649,7949.0
2024-12-30 10:15:00,315.15,315.81,315.15,315.31,3644.0,314.9252,315.5847,314.9252,315.0851,3644.0
2024-12-30 10:20:00,315.3,315.3,314.58,314.59,7079.0,315.0751,315.0751,314.3556,314.3656,7079.0
2024-12-30 10:25:00,314.55,315.5,313.82,315.03,6075.0,314.3256,315.2749,313.5961,314.8053,6075.0
2024-12-30 10:30:00,314.94,316.22,314.94,316.22,3965.0,314.7153,315.9944,314.7153,315.9944,3965.0
2024-12-30 10:35:00,315.84,317.35,315.84,317.35,3666.0,315.6147,317.1236,315.6147,317.1236,3666.0
2024-12-30 10:40:00,317.8,317.82,317.25,317.43,2095.0,317.5733,317.5933,317.0237,317.2036,2095.0
2024-12-30 10:45:00,317.52,317.87,317.17,317.43,1558.0,317.2935,317.6433,316.9438,317.2036,1558.0
2024-12-30 10:50:00,317.5,318.04,317.23,317.9,2721.0,317.2735,317.8131,317.0037,317.6732,2721.0
2024-12-30 10:55:00,318.07,318.54,317.85,318.02,2828.0,317.8431,318.3128,317.6233,317.7931,2828.0
2024-12-30 11:00:00,317.95,318.35,317.85,318.26,2856.0,317.7232,318.1229,317.6233,318.033,2856.0
2024-12-30 11:05:00,318.23,318.98,318.23,318.8,2600.0,318.003,318.7525,318.003,318.5726,2600.0
2024-12-30 11:10:00,319.04,319.23,318.88,318.97,4735.0,318.8124,319.0023,318.6525,318.7425,4735.0
2024-12-30 11:15:00,319.09,319.29,318.64,318.64,1710.0,318.8624,319.0622,318.4127,318.4127,1710.0
2024-12-30 11:20:00,318.68,319.42,318.68,319.17,4548.0,318.4527,319.1921,318.4527,318.9423,4548.0
2024-12-30 11:25:00,319.18,319.62,319.0,319.34,3245.0,318.9523,319.392,318.7724,319.1122,3245.0
2024-12-30 11:30:00,319.64,320.1,319.53,320.1,3251.0,319.412,319.8717,319.3021,319.8717,3251.0
2024-12-30 11:35:00,320.1,320.87,320.09,320.56,1060.0,319.8717,320.6411,319.8617,320.3313,1060.0
2024-12-30 11:40:00,321.13,321.33,321.12,321.18,1024.0,320.9009,321.1008,320.8909,320.9509,1024.0
2024-12-30 11:45:00,321.18,321.18,320.4,320.67,4558.0,320.9509,320.9509,320.1714,320.4413,4558.0
2024-12-30 11:50:00,320.67,321.1,320.44,321.06,2495.0,320.4413,320.8709,320.2114,320.831,2495.0
2024-12-30 11:55:00,321.28,322.05,321.23,322.05,3481.0,321.0508,321.8203,321.0009,321.8203,3481.0
2024-12-30 12:00:00,321.91,322.4,321.91,322.01,3348.0,321.6804,322.17,321.6804,321.7803,3348.0
2024-12-30 12:05:00,321.82,321.98,321.02,321.61,3326.0,321.5904,321.7503,320.791,321.3806,3326.0
2024-12-30 12:10:00,321.66,321.83,321.49,321.5,2255.0,321.4305,321.6004,321.2607,321.2707,2255.0
2024-12-30 12:15:00,321.8,321.8,321.19,321.19,955.0,321.5704,321.5704,320.9609,320.9609,955.0
2024-12-30 12:20:00,321.29,321.42,321.08,321.23,1037.0,321.0608,321.1907,320.851,321.0009,1037.0
2024-12-30 12:25:00,321.18,321.36,320.88,320.88,1427.0,320.9509,321.1308,320.6511,320.6511,1427.0
2024-12-30 12:30:00,321.14,321.37,321.14,321.21,1567.0,320.9109,321.1408,320.9109,320.9809,1567.0
2024-12-30 12:35:00,321.27,321.35,320.96,320.99,853.0,321.0408,321.1208,320.731,320.761,853.0
2024-12-30 12:40:00,321.18,321.24,320.96,321.12,1292.0,320.9509,321.0108,320.731,320.8909,1292.0
2024-12-30 12:45:00,321.16,321.55,321.01,321.55,3017.0,320.9309,321.3206,320.781,321.3206,3017.0
2024-12-30 12:50:00,321.48,321.48,320.88,320.88,2459.0,321.2507,321.2507,320.6511,320.6511,2459.0
2024-12-30 12:55:00,321.1,321.1,320.38,321.01,2435.0,320.8709,320.8709,320.1515,320.781,2435.0
2024-12-30 13:00:00,320.79,320.92,320.6,320.89,1547.0,320.5612,320.6911,320.3713,320.6611,1547.0
2024-12-30 13:05:00,320.71,321.03,320.7,321.03,800.0,320.4812,320.801,320.4712,320.801,800.0
2024-12-30 13:10:00,321.2,321.72,321.2,321.67,8162.0,320.9709,321.4905,320.9709,321.4405,8162.0
2024-12-30 13:15:00,321.69,321.91,321.46,321.76,3842.0,321.4605,321.6804,321.2307,321.5305,3842.0
2024-12-30 13:20:00,321.67,321.67,321.05,321.05,695.0,321.4405,321.4405,320.821,320.821,695.0
2024-12-30 13:25:00,320.88,320.88,320.83,320.83,200.0,320.6511,320.6511,320.6011,320.6011,200.0
2024-12-30 13:30:00,320.65,320.89,320.63,320.85,900.0,320.4213,320.6611,320.4013,320.6211,900.0
2024-12-30 13:35:00,320.85,321.0,320.68,320.9,1424.0,320.6211,320.771,320.4512,320.6711,1424.0
2024-12-30 13:40:00,320.96,321.25,320.96,321.25,810.0,320.731,321.0208,320.731,321.0208,810.0
2024-12-30 13:45:00,320.99,321.13,320.83,321.04,4222.0,320.761,320.9009,320.6011,320.811,4222.0
2024-12-30 13:50:00,320.89,321.07,320.87,321.07,1524.0,320.6611,320.841,320.6411,320.841,1524.0
2024-12-30 13:55:00,320.76,320.77,320.75,320.75,300.0,320.5312,320.5412,320.5212,320.5212,300.0
2024-12-30 14:00:00,320.91,320.99,320.69,320.85,1567.0,320.6811,320.761,320.4612,320.6211,1567.0
2024-12-30 14:05:00,320.99,321.23,320.65,320.9,2417.0,320.761,321.0009,320.4213,320.6711,2417.0
2024-12-30 14:10:00,320.87,320.87,320.58,320.74,1183.0,320.6411,320.6411,320.3513,320.5112,1183.0
2024-12-30 14:15:00,320.9,320.9,320.65,320.65,2140.0,320.6711,320.6711,320.4213,320.4213,2140.0
2024-12-30 14:20:00,320.82,320.82,320.31,320.54,2579.0,320.5911,320.5911,320.0815,320.3113,2579.0
2024-12-30 14:25:00,320.46,320.86,320.39,320.86,1576.0,320.2314,320.6311,320.1615,320.6311,1576.0
2024-12-30 14:30:00,320.82,320.99,320.7,320.75,2084.0,320.5911,320.761,320.4712,320.5212,2084.0
2024-12-30 14:35:00,320.38,320.38,320.37,320.38,120.0,320.1515,320.1515,320.1415,320.1515,120.0
2024-12-30 14:40:00,320.11,320.26,320.1,320.25,405.0,319.8817,320.0315,319.8717,320.0216,405.0
2024-12-30 14:45:00,320.31,320.46,320.09,320.28,1000.0,320.0815,320.2314,319.8617,320.0515,1000.0
2024-12-30 14:50:00,320.19,320.28,320.1,320.2,1284.0,319.9616,320.0515,319.8717,319.9716,1284.0
2024-12-30 14:55:00,320.24,320.57,319.94,320.18,4967.0,320.0116,320.3413,319.7118,319.9516,4967.0
2024-12-30 15:00:00,320.33,320.39,320.0,320.11,776.0,320.1015,320.1615,319.7717,319.8817,776.0
2024-12-30 15:05:00,319.99,320.15,319.81,319.9,1787.0,319.7617,319.9216,319.5819,319.6718,1787.0
2024-12-30 15:10:00,320.15,320.36,319.96,320.36,3894.0,319.9216,320.1315,319.7318,320.1315,3894.0
2024-12-30 15:15:00,320.11,320.75,320.06,320.7,3431.0,319.8817,320.5212,319.8317,320.4712,3431.0
2024-12-30 15:20:00,320.68,320.68,320.44,320.56,1482.0,320.4512,320.4512,320.2114,320.3313,1482.0
2024-12-30 15:25:00,320.51,320.51,319.41,319.41,2406.0,320.2814,320.2814,319.1822,319.1822,2406.0
2024-12-30 15:30:00,319.49,319.74,319.25,319.53,5839.0,319.2621,319.5119,319.0223,319.3021,5839.0
2024-12-30 15:35:00,319.55,319.57,319.13,319.27,2837.0,319.3221,319.342,318.9024,319.0423,2837.0
2024-12-30 15:40:00,319.15,319.53,319.1,319.37,4465.0,318.9223,319.3021,318.8724,319.1422,4465.0
2024-12-30 15:45:00,319.31,319.51,319.13,319.4,5612.0,319.0822,319.2821,318.9024,319.1722,5612.0
2024-12-30 15:50:00,319.1,319.78,319.07,319.24,14499.0,318.8724,319.5519,318.8424,319.0123,14499.0
2024-12-30 15:55:00,319.25,319.48,318.66,318.78,70307.0,319.0223,319.2521,318.4327,318.5526,70307.0
2024-12-31 09:30:00,318.92,319.36,317.83,319.17,8341.0,318.6925,319.1322,317.6033,318.9423,8341.0
2024-12-31 09:35:00,319.75,320.05,317.09,317.25,6631.0,319.5219,319.8217,316.8638,317.0237,6631.0
2024-12-31 09:40:00,317.13,319.06,317.12,319.06,1400.0,316.9038,318.8324,316.8938,318.8324,1400.0
2024-12-31 09:45:00,318.69,318.69,318.66,318.66,200.0,318.4627,318.4627,318.4327,318.4327,200.0
2024-12-31 09:50:00,318.51,318.51,317.24,317.36,4046.0,318.2828,318.2828,317.0137,317.1336,4046.0
2024-12-31 09:55:00,317.65,318.22,317.42,318.07,4064.0,317.4234,317.993,317.1936,317.8431,4064.0
2024-12-31 10:00:00,318.0,319.28,317.77,317.77,4254.0,317.7732,319.0522,317.5433,317.5433,4254.0
2024-12-31 10:05:00,318.25,318.31,317.93,318.09,3660.0,318.023,318.0829,317.7032,317.8631,3660.0
2024-12-31 10:10:00,318.1,318.52,317.84,318.24,4512.0,317.8731,318.2928,317.6133,318.013,4512.0
2024-12-31 10:15:00,318.43,319.48,318.32,319.1,3018.0,318.2029,319.2521,318.0929,318.8724,3018.0
2024-12-31 10:20:00,319.28,319.7,319.24,319.69,490.0,319.0522,319.4719,319.0123,319.462,490.0
2024-12-31 10:25:00,319.69,319.69,319.21,319.22,2386.0,319.462,319.462,318.9823,318.9923,2386.0
2024-12-31 10:30:00,319.17,319.2,317.55,317.8,2335.0,318.9423,318.9723,317.3235,317.5733,2335.0
2024-12-31 10:35:00,317.43,318.19,317.31,317.79,2265.0,317.2036,317.963,317.0837,317.5633,2265.0
2024-12-31 10:40:00,317.8,317.8,317.15,317.5,4491.0,317.5733,317.5733,316.9238,317.2735,4491.0
2024-12-31 10:45:00,317.21,317.21,316.62,317.18,5269.0,316.9837,316.9837,316.3941,316.9537,5269.0
2024-12-31 10:50:00,317.22,317.53,317.14,317.44,400.0,316.9937,317.3035,316.9138,317.2136,400.0
2024-12-31 10:55:00,317.55,317.56,317.05,317.05,767.0,317.3235,317.3335,316.8238,316.8238,767.0
2024-12-31 11:00:00,316.79,316.79,316.39,316.41,883.0,316.564,316.564,316.1643,316.1843,883.0
2024-12-31 11:05:00,316.46,316.72,316.36,316.69,1888.0,316.2343,316.4941,316.1343,316.4641,1888.0
2024-12-31 11:10:00,316.69,316.76,316.42,316.76,600.0,316.4641,316.534,316.1943,316.534,600.0
2024-12-31 11:15:00,317.57,317.57,316.94,316.94,617.0,317.3435,317.3435,316.7139,316.7139,617.0
2024-12-31 11:20:00,316.87,317.32,316.87,317.31,2045.0,316.644,317.0936,316.644,317.0837,2045.0
2024-12-31 11:25:00,317.03,317.05,316.89,316.99,866.0,316.8039,316.8238,316.664,316.7639,866.0
2024-12-31 11:30:00,316.77,316.86,316.63,316.74,1000.0,316.544,316.634,316.4041,316.5141,1000.0
2024-12-31 11:35:00,316.93,316.93,316.63,316.69,1628.0,316.7039,316.7039,316.4041,316.4641,1628.0
2024-12-31 11:40:00,316.63,316.96,316.63,316.82,1714.0,316.4041,316.7339,316.4041,316.594,1714.0
2024-12-31 11:45:00,316.94,317.38,316.94,317.28,1552.0,316.7139,317.1536,316.7139,317.0537,1552.0
2024-12-31 11:50:00,317.42,317.52,317.13,317.35,5200.0,317.1936,317.2935,316.9038,317.1236,5200.0
2024-12-31 11:55:00,317.21,317.21,316.92,317.08,1301.0,316.9837,316.9837,316.6939,316.8538,1301.0
2024-12-31 12:00:00,316.95,317.26,316.88,316.88,442.0,316.7239,317.0337,316.654,316.654,442.0
2024-12-31 12:05:00,316.9,317.33,316.88,317.33,1400.0,316.6739,317.1036,316.654,317.1036,1400.0
2024-12-31 12:10:00,317.24,317.59,316.71,316.87,3115.0,317.0137,317.3635,316.4841,316.644,3115.0
2024-12-31 12:15:00,317.19,317.19,317.18,317.18,700.0,316.9637,316.9637,316.9537,316.9537,700.0
2024-12-31 12:20:00,317.14,317.15,316.87,316.87,825.0,316.9138,316.9238,316.644,316.644,825.0
2024-12-31 12:25:00,316.56,316.6,316.56,316.6,450.0,316.3342,316.3742,316.3342,316.3742,450.0
2024-12-31 12:30:00,316.44,316.57,316.19,316.35,1201.0,316.2143,316.3442,315.9645,316.1243,1201.0
2024-12-31 12:35:00,316.3,316.3,316.05,316.11,523.0,316.0744,316.0744,315.8246,315.8845,523.0
2024-12-31 12:40:00,316.12,316.34,316.12,316.18,507.0,315.8945,316.1143,315.8945,315.9545,507.0
2024-12-31 12:45:00,316.01,316.16,315.86,316.04,1260.0,315.7846,315.9345,315.6347,315.8146,1260.0
2024-12-31 12:50:00,315.79,316.41,315.71,316.41,4927.0,315.5647,316.1843,315.4848,316.1843,4927.0
2024-12-31 12:55:00,316.53,317.24,316.53,317.16,13201.0,316.3042,317.0137,316.3042,316.9338,13201.0
2024-12-31 13:00:00,317.47,317.47,317.03,317.42,1814.0,317.2435,317.2435,316.8039,317.1936,1814.0
2024-12-31 13:05:00,317.63,317.77,317.24,317.77,2466.0,317.4034,317.5433,317.0137,317.5433,2466.0
2024-12-31 13:10:00,317.83,317.85,317.58,317.78,656.0,317.6033,317.6233,317.3535,317.5533,656.0
2024-12-31 13:15:00,317.67,317.74,317.32,317.32,900.0,317.4434,317.5133,317.0936,317.0936,900.0
2024-12-31 13:20:00,317.25,317.25,316.56,316.56,1110.0,317.0237,317.0237,316.3342,316.3342,1110.0
2024-12-31 13:25:00,316.43,316.81,316.43,316.7,603.0,316.2043,316.584,316.2043,316.4741,603.0
2024-12-31 13:30:00,316.69,317.05,316.67,316.92,900.0,316.4641,316.8238,316.4441,316.6939,900.0
2024-12-31 13:35:00,316.91,316.96,316.59,316.76,884.0,316.6839,316.7339,316.3642,316.534,884.0
2024-12-31 13:40:00,316.75,317.18,316.75,317.12,1189.0,316.5241,316.9537,316.5241,316.8938,1189.0
2024-12-31 13:45:00,317.12,317.2,317.12,317.13,600.0,316.8938,316.9737,316.8938,316.9038,600.0
2024-12-31 13:50:00,317.22,317.35,317.22,317.3,400.0,316.9937,317.1236,316.9937,317.0737,400.0
2024-12-31 13:55:00,317.27,317.28,316.79,316.79,2357.0,317.0437,317.0537,316.564,316.564,2357.0
2024-12-31 14:00:00,316.78,316.84,316.59,316.59,1193.0,316.554,316.614,316.3642,316.3642,1193.0
2024-12-31 14:05:00,316.42,317.12,316.42,317.12,1854.0,316.1943,316.8938,316.1943,316.8938,1854.0
2024-12-31 14:10:00,317.21,317.71,317.14,317.61,2005.0,316.9837,317.4834,316.9138,317.3834,2005.0
2024-12-31 14:15:00,317.33,317.33,316.45,316.45,2103.0,317.1036,317.1036,316.2243,316.2243,2103.0
2024-12-31 14:20:00,316.41,316.41,315.86,315.92,6373.0,316.1843,316.1843,315.6347,315.6946,6373.0
2024-12-31 14:25:00,316.09,316.47,316.06,316.47,5986.0,315.8645,316.2443,315.8345,316.2443,5986.0
2024-12-31 14:30:00,316.37,316.41,316.04,316.04,1938.0,316.1443,316.1843,315.8146,315.8146,1938.0
2024-12-31 14:35:00,315.99,316.53,315.78,316.53,4277.0,315.7646,316.3042,315.5547,316.3042,4277.0
2024-12-31 14:40:00,316.53,316.53,316.25,316.3,2990.0,316.3042,316.3042,316.0244,316.0744,2990.0
2024-12-31 14:45:00,316.3,316.52,316.21,316.36,3226.0,316.0744,316.2942,315.9844,316.1343,3226.0
2024-12-31 14:50:00,316.62,317.08,316.51,316.62,2225.0,316.3941,316.8538,316.2842,316.3941,2225.0
2024-12-31 14:55:00,316.87,317.16,316.87,317.1,1100.0,316.644,316.9338,316.644,316.8738,1100.0
2024-12-31 15:00:00,317.02,317.07,316.88,316.94,1393.0,316.7939,316.8438,316.654,316.7139,1393.0
2024-12-31 15:05:00,316.92,317.55,316.91,317.55,3490.0,316.6939,317.3235,316.6839,317.3235,3490.0
2024-12-31 15:10:00,317.52,317.52,316.83,316.83,806.0,317.2935,317.2935,316.604,316.604,806.0
2024-12-31 15:15:00,316.75,316.9,316.51,316.9,4338.0,316.5241,316.6739,316.2842,316.6739,4338.0
2024-12-31 15:20:00,316.82,317.59,316.82,317.24,3003.0,316.594,317.3635,316.594,317.0137,3003.0
2024-12-31 15:25:00,317.15,317.75,317.15,317.67,2349.0,316.9238,317.5233,316.9238,317.4434,2349.0
2024-12-31 15:30:00,317.53,317.53,316.97,317.16,2003.0,317.3035,317.3035,316.7439,316.9338,2003.0
2024-12-31 15:35:00,317.3,317.41,316.81,316.88,2087.0,317.0737,317.1836,316.584,316.654,2087.0
2024-12-31 15:40:00,316.7,316.95,316.55,316.71,4697.0,316.4741,316.7239,316.3242,316.4841,4697.0
2024-12-31 15:45:00,316.48,317.04,316.09,316.72,5060.0,316.2542,316.8138,315.8645,316.4941,5060.0
2024-12-31 15:50:00,316.65,316.77,316.46,316.57,5795.0,316.4241,316.544,316.2343,316.3442,5795.0
2024-12-31 15:55:00,316.45,316.46,315.82,316.17,46445.0,316.2243,316.2343,315.5947,315.9445,46445.0
2025-01-02 09:30:00,318.54,318.86,317.22,318.36,9749.0,318.4137,318.7335,317.0942,318.2337,9749.0
2025-01-02 09:35:00,318.26,318.65,316.78,318.06,4535.0,318.1338,318.5236,316.6544,317.9339,4535.0
2025-01-02 09:40:00,318.06,318.22,317.0,318.22,4117.0,317.9339,318.0938,316.8743,318.0938,4117.0
2025-01-02 09:45:00,318.29,319.08,317.77,318.52,2831.0,318.1638,318.9535,317.644,318.3937,2831.0
2025-01-02 09:50:00,318.44,320.0,318.29,319.48,5434.0,318.3137,319.8731,318.1638,319.3533,5434.0
2025-01-02 09:55:00,320.35,320.56,319.75,320.15,8880.0,320.2229,320.4329,319.6232,320.023,8880.0
2025-01-02 10:00:00,320.03,320.54,319.3,320.05,13590.0,319.9031,320.4129,319.1734,319.9231,13590.0
2025-01-02 10:05:00,320.26,320.55,319.98,319.98,12642.0,320.133,320.4229,319.8531,319.8531,12642.0
2025-01-02 10:10:00,320.04,320.52,319.98,320.12,29252.0,319.9131,320.3929,319.8531,319.993,29252.0
2025-01-02 10:15:00,320.07,320.25,318.96,318.97,7484.0,319.9431,320.123,318.8335,318.8435,7484.0
2025-01-02 10:20:00,319.01,319.01,317.38,317.38,3841.0,318.8835,318.8835,317.2541,317.2541,3841.0
2025-01-02 10:25:00,317.49,318.02,316.74,316.74,3326.0,317.3641,317.8939,316.6144,316.6144,3326.0
2025-01-02 10:30:00,316.94,317.54,316.38,317.3,6076.0,316.8143,317.4141,316.2545,317.1742,6076.0
2025-01-02 10:35:00,317.31,317.82,316.88,317.25,1610.0,317.1842,317.694,316.7543,317.1242,1610.0
2025-01-02 10:40:00,317.17,317.41,316.02,316.43,3413.0,317.0442,317.2841,315.8947,316.3045,3413.0
2025-01-02 10:45:00,316.41,316.54,315.71,316.54,4434.0,316.2845,316.4145,315.5848,316.4145,4434.0
2025-01-02 10:50:00,316.38,317.26,316.37,316.97,3061.0,316.2545,317.1342,316.2445,316.8443,3061.0
2025-01-02 10:55:00,316.75,316.81,315.42,315.66,10259.0,316.6244,316.6844,315.2949,315.5348,10259.0
2025-01-02 11:00:00,315.63,315.64,314.48,314.87,3692.0,315.5048,315.5148,314.3553,314.7451,3692.0
2025-01-02 11:05:00,314.88,315.18,314.49,314.97,8283.0,314.7551,315.055,314.3653,314.8451,8283.0
2025-01-02 11:10:00,315.1,315.53,314.62,315.46,9660.0,314.975,315.4049,314.4952,315.3349,9660.0
2025-01-02 11:15:00,315.31,316.08,315.0,315.97,18598.0,315.1849,315.9546,314.8751,315.8447,18598.0
2025-01-02 11:20:00,315.94,317.17,315.63,317.17,3641.0,315.8147,317.0442,315.5048,317.0442,3641.0
2025-01-02 11:25:00,317.04,317.25,316.82,317.21,2400.0,316.9143,317.1242,316.6943,317.0842,2400.0
2025-01-02 11:30:00,317.13,317.61,317.13,317.52,1415.0,317.0042,317.484,317.0042,317.3941,1415.0
2025-01-02 11:35:00,317.37,318.07,317.37,317.76,3648.0,317.2441,317.9439,317.2441,317.634,3648.0
2025-01-02 11:40:00,318.04,318.06,317.56,317.56,2691.0,317.9139,317.9339,317.4341,317.4341,2691.0
2025-01-02 11:45:00,317.5,318.56,317.49,318.56,2961.0,317.3741,318.4337,317.3641,318.4337,2961.0
2025-01-02 11:50:00,318.88,318.88,317.65,317.7,2415.0,318.7535,318.7535,317.524,317.574,2415.0
2025-01-02 11:55:00,317.7,318.05,317.53,317.8,3618.0,317.574,317.9239,317.4041,317.674,3618.0
2025-01-02 12:00:00,318.05,318.18,317.7,318.06,7022.0,317.9239,318.0538,317.574,317.9339,7022.0
2025-01-02 12:05:00,317.88,317.93,316.99,316.99,3044.0,317.7539,317.8039,316.8643,316.8643,3044.0
2025-01-02 12:10:00,317.17,317.79,316.95,317.66,19041.0,317.0442,317.664,316.8243,317.534,19041.0
2025-01-02 12:15:00,317.53,317.6,316.63,317.06,5868.0,317.4041,317.474,316.5044,316.9343,5868.0
2025-01-02 12:20:00,316.85,316.85,316.28,316.46,2000.0,316.7243,316.7243,316.1546,316.3345,2000.0
2025-01-02 12:25:00,316.39,316.43,314.92,314.99,2450.0,316.2645,316.3045,314.7951,314.8651,2450.0
2025-01-02 12:30:00,314.85,315.31,314.68,315.0,2610.0,314.7251,315.1849,314.5552,314.8751,2610.0
2025-01-02 12:35:00,315.3,315.3,313.03,313.35,5637.0,315.175,315.175,312.9059,313.2257,5637.0
2025-01-02 12:40:00,313.28,313.69,313.03,313.05,5175.0,313.1558,313.5656,312.9059,312.9258,5175.0
2025-01-02 12:45:00,312.89,313.58,312.89,313.47,900.0,312.7659,313.4556,312.7659,313.3457,900.0
2025-01-02 12:50:00,313.47,314.6,313.47,314.44,2127.0,313.3457,314.4752,313.3457,314.3153,2127.0
2025-01-02 12:55:00,314.61,314.68,314.4,314.48,1240.0,314.4852,314.5552,314.2753,314.3553,1240.0
2025-01-02 13:00:00,314.17,314.17,313.22,313.25,2341.0,314.0454,314.0454,313.0958,313.1258,2341.0
2025-01-02 13:05:00,313.54,314.33,313.34,314.33,14225.0,313.4156,314.2053,313.2157,314.2053,14225.0
2025-01-02 13:10:00,314.34,314.34,313.08,313.08,1658.0,314.2153,314.2153,312.9558,312.9558,1658.0
2025-01-02 13:15:00,312.95,313.54,312.87,313.34,1550.0,312.8259,313.4156,312.7459,313.2157,1550.0
2025-01-02 13:20:00,313.51,314.02,313.51,313.85,2058.0,313.3857,313.8955,313.3857,313.7255,2058.0
2025-01-02 13:25:00,313.56,313.62,313.56,313.62,200.0,313.4356,313.4956,313.4356,313.4956,200.0
2025-01-02 13:30:00,313.56,313.64,312.07,313.02,4663.0,313.4356,313.5156,311.9462,312.8959,4663.0
2025-01-02 13:35:00,313.04,313.7,313.02,313.31,2221.0,312.9158,313.5756,312.8959,313.1857,2221.0
2025-01-02 13:40:00,313.31,313.5,312.54,313.42,3181.0,313.1857,313.3757,312.416,313.2957,3181.0
2025-01-02 13:45:00,313.76,313.76,312.8,312.8,3868.0,313.6356,313.6356,312.6759,312.6759,3868.0
2025-01-02 13:50:00,312.88,313.36,312.78,313.0,2669.0,312.7559,313.2357,312.6559,312.8759,2669.0
2025-01-02 13:55:00,313.1,314.01,313.1,313.96,2200.0,312.9758,313.8855,312.9758,313.8355,2200.0
2025-01-02 14:00:00,313.79,313.83,313.32,313.83,4416.0,313.6655,313.7055,313.1957,313.7055,4416.0
2025-01-02 14:05:00,313.66,314.11,313.34,313.68,6607.0,313.5356,313.9854,313.2157,313.5556,6607.0
2025-01-02 14:10:00,313.87,313.9,313.48,313.49,1208.0,313.7455,313.7755,313.3557,313.3657,1208.0
2025-01-02 14:15:00,313.5,313.9,313.31,313.86,3600.0,313.3757,313.7755,313.1857,313.7355,3600.0
2025-01-02 14:20:00,313.86,314.08,313.71,314.05,5315.0,313.7355,313.9554,313.5856,313.9254,5315.0
2025-01-02 14:25:00,314.11,314.31,313.98,314.26,2400.0,313.9854,314.1853,313.8555,314.1354,2400.0
2025-01-02 14:30:00,314.32,314.33,313.97,314.09,2800.0,314.1953,314.2053,313.8455,313.9654,2800.0
2025-01-02 14:35:00,314.27,314.45,313.86,314.34,2200.0,314.1454,314.3253,313.7355,314.2153,2200.0
2025-01-02 14:40:00,314.25,314.61,314.12,314.38,2705.0,314.1254,314.4852,313.9954,314.2553,2705.0
2025-01-02 14:45:00,314.41,314.89,313.88,314.56,5268.0,314.2853,314.7651,313.7555,314.4352,5268.0
2025-01-02 14:50:00,314.57,314.96,314.51,314.86,2500.0,314.4452,314.8351,314.3853,314.7351,2500.0
2025-01-02 14:55:00,314.9,314.9,313.77,313.82,2699.0,314.7751,314.7751,313.6456,313.6955,2699.0
2025-01-02 15:00:00,313.99,315.33,313.99,315.33,3241.0,313.8655,315.2049,313.8655,315.2049,3241.0
2025-01-02 15:05:00,315.31,315.4,314.73,315.37,5692.0,315.1849,315.2749,314.6052,315.2449,5692.0
2025-01-02 15:10:00,315.2,315.81,314.7,315.4,20511.0,315.075,315.6847,314.5752,315.2749,20511.0
2025-01-02 15:15:00,315.17,315.48,314.87,315.28,7994.0,315.045,315.3549,314.7451,315.155,7994.0
2025-01-02 15:20:00,315.27,315.43,314.96,314.99,5796.0,315.145,315.3049,314.8351,314.8651,5796.0
2025-01-02 15:25:00,314.94,315.42,314.84,314.84,15697.0,314.8151,315.2949,314.7151,314.7151,15697.0
2025-01-02 15:30:00,314.86,315.77,314.84,315.05,11894.0,314.7351,315.6448,314.7151,314.925,11894.0
2025-01-02 15:35:00,314.94,314.94,314.46,314.58,5824.0,314.8151,314.8151,314.3353,314.4552,5824.0
2025-01-02 15:40:00,314.58,315.12,314.58,314.9,7938.0,314.4552,314.995,314.4552,314.7751,7938.0
2025-01-02 15:45:00,314.9,315.28,314.69,315.11,7749.0,314.7751,315.155,314.5652,314.985,7749.0
2025-01-02 15:50:00,314.94,315.47,314.74,314.93,13928.0,314.8151,315.3449,314.6152,314.8051,13928.0
2025-01-02 15:55:00,314.88,315.67,314.75,315.61,46312.0,314.7551,315.5448,314.6252,315.4848,46312.0
2025-01-03 09:30:00,318.2,319.93,318.2,319.93,7467.0,318.0738,319.8031,318.0738,319.8031,7467.0
2025-01-03 09:35:00,317.75,320.55,317.1,319.41,1330.0,317.624,320.4229,316.9742,319.2833,1330.0
2025-01-03 09:40:00,319.88,321.52,319.69,320.34,3094.0,319.7531,321.3925,319.5632,320.213,3094.0
2025-01-03 09:45:00,320.24,320.7,319.01,319.27,12076.0,320.113,320.5728,318.8835,319.1434,12076.0
2025-01-03 09:50:00,319.37,319.86,318.97,319.71,3890.0,319.2433,319.7331,318.8435,319.5832,3890.0
2025-01-03 09:55:00,319.71,320.55,319.69,320.44,803.0,319.5832,320.4229,319.5632,320.3129,803.0
2025-01-03 10:00:00,320.04,320.95,320.04,320.95,4493.0,319.9131,320.8227,319.9131,320.8227,4493.0
2025-01-03 10:05:00,320.93,321.45,320.47,321.45,3181.0,320.8027,321.3225,320.3429,321.3225,3181.0
2025-01-03 10:10:00,321.76,322.45,321.62,321.9,3669.0,321.6324,322.3221,321.4924,321.7723,3669.0
2025-01-03 10:15:00,321.7,322.19,321.1,321.1,2175.0,321.5724,322.0622,320.9727,320.9727,2175.0
2025-01-03 10:20:00,321.1,322.19,320.5,322.19,3667.0,320.9727,322.0622,320.3729,322.0622,3667.0
2025-01-03 10:25:00,321.85,323.06,321.84,322.92,4487.0,321.7224,322.9319,321.7124,322.7919,4487.0
2025-01-03 10:30:00,323.04,323.04,322.16,322.65,10793.0,322.9119,322.9119,322.0322,322.522,10793.0
2025-01-03 10:35:00,322.39,323.33,322.28,322.97,1751.0,322.2621,323.2018,322.1522,322.8419,1751.0
2025-01-03 10:40:00,322.78,323.85,322.78,323.55,6154.0,322.652,323.7216,322.652,323.4217,6154.0
2025-01-03 10:45:00,323.56,323.84,323.31,323.58,6228.0,323.4317,323.7116,323.1818,323.4517,6228.0
2025-01-03 10:50:00,323.39,323.59,322.72,322.92,6270.0,323.2617,323.4617,322.592,322.7919,6270.0
2025-01-03 10:55:00,322.91,323.28,322.63,322.97,2234.0,322.7819,323.1518,322.502,322.8419,2234.0
2025-01-03 11:00:00,323.12,323.7,323.12,323.56,5815.0,322.9918,323.5716,322.9918,323.4317,5815.0
2025-01-03 11:05:00,323.5,323.69,323.21,323.46,2863.0,323.3717,323.5616,323.0818,323.3317,2863.0
2025-01-03 11:10:00,323.47,323.47,322.89,323.16,4120.0,323.3417,323.3417,322.7619,323.0318,4120.0
2025-01-03 11:15:00,323.68,323.72,323.61,323.61,1906.0,323.5516,323.5916,323.4817,323.4817,1906.0
2025-01-03 11:20:00,323.2,323.82,323.2,323.72,4433.0,323.0718,323.6916,323.0718,323.5916,4433.0
2025-01-03 11:25:00,323.72,324.3,323.72,324.0,3880.0,323.5916,324.1714,323.5916,323.8715,3880.0
2025-01-03 11:30:00,324.01,324.77,324.01,324.75,2707.0,323.8815,324.6412,323.8815,324.6212,2707.0
2025-01-03 11:35:00,324.56,324.73,323.86,323.86,3602.0,324.4313,324.6012,323.7316,323.7316,3602.0
2025-01-03 11:40:00,323.86,324.94,323.85,324.69,2500.0,323.7316,324.8111,323.7216,324.5612,2500.0
2025-01-03 11:45:00,324.69,324.89,324.4,324.89,1733.0,324.5612,324.7611,324.2713,324.7611,1733.0
2025-01-03 11:50:00,324.63,325.0,324.44,325.0,4436.0,324.5013,324.8711,324.3113,324.8711,4436.0
2025-01-03 11:55:00,325.0,325.02,324.39,324.53,4785.0,324.8711,324.8911,324.2613,324.4013,4785.0
2025-01-03 12:00:00,324.53,324.7,324.45,324.7,2260.0,324.4013,324.5712,324.3213,324.5712,2260.0
2025-01-03 12:05:00,324.63,324.67,324.43,324.52,1665.0,324.5013,324.5412,324.3013,324.3913,1665.0
2025-01-03 12:10:00,324.3,324.53,324.17,324.17,1976.0,324.1714,324.4013,324.0414,324.0414,1976.0
2025-01-03 12:15:00,324.21,324.78,324.12,324.62,3647.0,324.0814,324.6512,323.9915,324.4913,3647.0
2025-01-03 12:20:00,324.46,324.46,323.83,324.1,1640.0,324.3313,324.3313,323.7016,323.9715,1640.0
2025-01-03 12:25:00,324.11,324.4,324.03,324.03,1462.0,323.9815,324.2713,323.9015,323.9015,1462.0
2025-01-03 12:30:00,323.98,324.16,323.76,324.14,3360.0,323.8515,324.0314,323.6316,324.0114,3360.0
2025-01-03 12:35:00,324.23,324.34,324.23,324.31,1563.0,324.1014,324.2114,324.1014,324.1814,1563.0
2025-01-03 12:40:00,324.23,324.36,324.1,324.17,1466.0,324.1014,324.2314,323.9715,324.0414,1466.0
2025-01-03 12:45:00,324.07,324.44,324.07,324.25,1549.0,323.9415,324.3113,323.9415,324.1214,1549.0
2025-01-03 12:50:00,324.21,324.25,324.05,324.23,1160.0,324.0814,324.1214,323.9215,324.1014,1160.0
2025-01-03 12:55:00,324.05,324.38,324.05,324.13,982.0,323.9215,324.2513,323.9215,324.0014,982.0
2025-01-03 13:00:00,324.56,324.59,324.26,324.44,923.0,324.4313,324.4613,324.1314,324.3113,923.0
2025-01-03 13:05:00,324.59,324.77,324.55,324.72,1167.0,324.4613,324.6412,324.4213,324.5912,1167.0
2025-01-03 13:10:00,324.71,324.91,324.39,324.64,1648.0,324.5812,324.7811,324.2613,324.5112,1648.0
2025-01-03 13:15:00,324.52,324.95,324.52,324.69,1638.0,324.3913,324.8211,324.3913,324.5612,1638.0
2025-01-03 13:20:00,324.93,325.1,324.83,324.93,2814.0,324.8011,324.9711,324.7012,324.8011,2814.0
2025-01-03 13:25:00,325.08,325.36,324.92,325.27,1543.0,324.9511,325.231,324.7911,325.141,1543.0
2025-01-03 13:30:00,325.33,325.33,325.09,325.17,2713.0,325.201,325.201,324.9611,325.041,2713.0
2025-01-03 13:35:00,325.3,325.73,325.2,325.72,2577.0,325.171,325.6008,325.071,325.5908,2577.0
2025-01-03 13:40:00,325.58,325.64,325.49,325.49,1000.0,325.4509,325.5108,325.3609,325.3609,1000.0
2025-01-03 13:45:00,325.57,325.93,325.42,325.93,2790.0,325.4409,325.8007,325.2909,325.8007,2790.0
2025-01-03 13:50:00,325.67,325.75,325.59,325.63,949.0,325.5408,325.6208,325.4609,325.5009,949.0
2025-01-03 13:55:00,325.73,325.74,325.41,325.57,4178.0,325.6008,325.6108,325.2809,325.4409,4178.0
2025-01-03 14:00:00,325.57,325.67,325.41,325.41,400.0,325.4409,325.5408,325.2809,325.2809,400.0
2025-01-03 14:05:00,325.26,325.6,325.26,325.6,908.0,325.131,325.4709,325.131,325.4709,908.0
2025-01-03 14:10:00,325.51,325.91,325.38,325.81,1899.0,325.3809,325.7807,325.251,325.6808,1899.0
2025-01-03 14:15:00,325.72,326.01,325.71,325.71,3411.0,325.5908,325.8807,325.5808,325.5808,3411.0
2025-01-03 14:20:00,325.91,326.07,325.74,325.92,3804.0,325.7807,325.9407,325.6108,325.7907,3804.0
2025-01-03 14:25:00,326.09,326.23,325.83,326.05,3334.0,325.9607,326.1006,325.7008,325.9207,3334.0
2025-01-03 14:30:00,326.03,326.3,325.98,326.04,2074.0,325.9007,326.1706,325.8507,325.9107,2074.0
2025-01-03 14:35:00,326.15,326.71,326.14,326.53,6918.0,326.0206,326.5804,326.0107,326.4005,6918.0
2025-01-03 14:40:00,326.5,326.74,326.27,326.32,1925.0,326.3705,326.6104,326.1406,326.1906,1925.0
2025-01-03 14:45:00,326.35,326.35,325.94,326.09,1964.0,326.2206,326.2206,325.8107,325.9607,1964.0
2025-01-03 14:50:00,326.09,326.51,325.96,326.41,3776.0,325.9607,326.3805,325.8307,326.2805,3776.0
2025-01-03 14:55:00,326.51,326.75,326.32,326.51,2538.0,326.3805,326.6204,326.1906,326.3805,2538.0
2025-01-03 15:00:00,326.51,326.55,326.18,326.5,1622.0,326.3805,326.4205,326.0506,326.3705,1622.0
2025-01-03 15:05:00,326.45,326.67,326.36,326.36,1322.0,326.3205,326.5404,326.2306,326.2306,1322.0
2025-01-03 15:10:00,326.36,326.75,326.25,326.75,3662.0,326.2306,326.6204,326.1206,326.6204,3662.0
2025-01-03 15:15:00,326.8,326.81,326.64,326.65,400.0,326.6704,326.6804,326.5105,326.5204,400.0
2025-01-03 15:20:00,326.74,327.14,326.7,327.14,7754.0,326.6104,327.0103,326.5704,327.0103,7754.0
2025-01-03 15:25:00,327.01,327.1,326.79,326.93,4513.0,326.8803,326.9703,326.6604,326.8003,4513.0
2025-01-03 15:30:00,326.81,326.99,326.66,326.9,5767.0,326.6804,326.8603,326.5304,326.7703,5767.0
2025-01-03 15:35:00,326.75,327.0,326.6,326.81,4710.0,326.6204,326.8703,326.4705,326.6804,4710.0
2025-01-03 15:40:00,326.72,326.85,326.4,326.52,8723.0,326.5904,326.7204,326.2705,326.3905,8723.0
2025-01-03 15:45:00,326.51,327.06,326.51,327.03,13375.0,326.3805,326.9303,326.3805,326.9003,13375.0
2025-01-03 15:50:00,327.09,327.21,326.56,326.58,9957.0,326.9603,327.0802,326.4305,326.4505,9957.0
2025-01-03 15:55:00,326.42,326.89,326.42,326.52,28574.0,326.2905,326.7604,326.2905,326.3905,28574.0
2025-01-06 09:30:00,330.62,331.04,329.09,330.47,15444.0,330.4889,330.9087,328.9595,330.3389,15444.0
2025-01-06 09:35:00,330.49,330.6,329.64,330.6,912.0,330.3589,330.4689,329.5093,330.4689,912.0
2025-01-06 09:40:00,330.0,331.81,330.0,331.61,4891.0,329.8691,331.6784,329.8691,331.4785,4891.0
2025-01-06 09:45:00,331.42,331.8,330.63,331.8,3452.0,331.2886,331.6684,330.4989,331.6684,3452.0
2025-01-06 09:50:00,332.06,332.06,330.9,331.05,3386.0,331.9283,331.9283,330.7688,330.9187,3386.0
2025-01-06 09:55:00,331.42,331.93,331.12,331.93,5210.0,331.2886,331.7984,330.9887,331.7984,5210.0
2025-01-06 10:00:00,331.95,332.83,331.52,332.42,4614.0,331.8183,332.698,331.3885,332.2882,4614.0
2025-01-06 10:05:00,332.24,332.4,331.56,331.96,3875.0,332.1082,332.2682,331.4285,331.8283,3875.0
2025-01-06 10:10:00,332.23,332.36,331.48,331.95,4869.0,332.0982,332.2282,331.3485,331.8183,4869.0
2025-01-06 10:15:00,331.51,331.93,330.59,331.13,3823.0,331.3785,331.7984,330.4589,330.9987,3823.0
2025-01-06 10:20:00,330.91,331.24,330.65,331.16,1346.0,330.7788,331.1086,330.5189,331.0287,1346.0
2025-01-06 10:25:00,331.33,332.27,331.3,332.22,1959.0,331.1986,332.1382,331.1686,332.0882,1959.0
2025-01-06 10:30:00,331.86,332.03,331.4,331.56,2859.0,331.7284,331.8983,331.2686,331.4285,2859.0
2025-01-06 10:35:00,331.15,331.29,330.47,330.61,7799.0,331.0187,331.1586,330.3389,330.4789,7799.0
2025-01-06 10:40:00,330.82,331.28,330.43,331.13,2205.0,330.6888,331.1486,330.2989,330.9987,2205.0
2025-01-06 10:45:00,331.18,331.48,330.94,331.22,5909.0,331.0487,331.3485,330.8087,331.0886,5909.0
2025-01-06 10:50:00,331.36,332.26,331.35,332.26,2100.0,331.2286,332.1282,331.2186,332.1282,2100.0
2025-01-06 10:55:00,332.23,332.23,331.32,331.32,4550.0,332.0982,332.0982,331.1886,331.1886,4550.0
2025-01-06 11:00:00,331.35,331.35,330.86,330.86,2536.0,331.2186,331.2186,330.7288,330.7288,2536.0
2025-01-06 11:05:00,330.82,331.12,330.82,331.12,1405.0,330.6888,330.9887,330.6888,330.9887,1405.0
2025-01-06 11:10:00,331.04,331.22,331.02,331.2,1200.0,330.9087,331.0886,330.8887,331.0686,1200.0
2025-01-06 11:15:00,330.84,331.04,330.28,330.4,3850.0,330.7088,330.9087,330.149,330.269,3850.0
2025-01-06 11:20:00,330.52,330.97,330.47,330.97,600.0,330.3889,330.8387,330.3389,330.8387,600.0
2025-01-06 11:25:00,330.41,330.94,330.28,330.75,3553.0,330.279,330.8087,330.149,330.6188,3553.0
2025-01-06 11:30:00,330.9,331.84,330.89,331.7,2107.0,330.7688,331.7084,330.7588,331.5684,2107.0
2025-01-06 11:35:00,331.83,331.83,331.28,331.6,1200.0,331.6984,331.6984,331.1486,331.4685,1200.0
2025-01-06 11:40:00,331.25,331.48,331.18,331.46,1589.0,331.1186,331.3485,331.0487,331.3285,1589.0
2025-01-06 11:45:00,331.52,331.56,331.08,331.32,2129.0,331.3885,331.4285,330.9487,331.1886,2129.0
2025-01-06 11:50:00,331.45,331.57,331.1,331.57,4728.0,331.3185,331.4385,330.9687,331.4385,4728.0
2025-01-06 11:55:00,331.43,331.46,331.22,331.36,835.0,331.2986,331.3285,331.0886,331.2286,835.0
2025-01-06 12:00:00,331.18,331.18,330.36,330.54,1300.0,331.0487,331.0487,330.229,330.4089,1300.0
2025-01-06 12:05:00,330.35,330.7,330.27,330.42,1078.0,330.219,330.5688,330.139,330.289,1078.0
2025-01-06 12:10:00,330.55,330.64,330.38,330.63,839.0,330.4189,330.5089,330.249,330.4989,839.0
2025-01-06 12:15:00,330.27,330.27,329.92,329.92,800.0,330.139,330.139,329.7892,329.7892,800.0
2025-01-06 12:20:00,330.02,330.02,329.39,329.39,1661.0,329.8891,329.8891,329.2594,329.2594,1661.0
2025-01-06 12:25:00,329.64,329.84,329.62,329.72,1764.0,329.5093,329.7092,329.4893,329.5892,1764.0
2025-01-06 12:30:00,329.74,329.99,329.41,329.81,1550.0,329.6092,329.8591,329.2794,329.6792,1550.0
2025-01-06 12:35:00,329.81,329.89,329.58,329.58,1143.0,329.6792,329.7592,329.4493,329.4493,1143.0
2025-01-06 12:40:00,329.29,329.29,329.29,329.29,100.0,329.1594,329.1594,329.1594,329.1594,100.0
2025-01-06 12:45:00,329.02,329.21,329.02,329.16,601.0,328.8895,329.0794,328.8895,329.0295,601.0
2025-01-06 12:50:00,329.11,329.11,328.67,329.03,1725.0,328.9795,328.9795,328.5396,328.8995,1725.0
2025-01-06 12:55:00,328.66,328.82,328.66,328.76,1200.0,328.5297,328.6896,328.5297,328.6296,1200.0
2025-01-06 13:00:00,328.76,329.17,328.46,328.78,3529.0,328.6296,329.0394,328.3297,328.6496,3529.0
2025-01-06 13:05:00,328.91,328.91,328.55,328.7,1172.0,328.7796,328.7796,328.4197,328.5696,1172.0
2025-01-06 13:10:00,328.55,328.82,328.44,328.82,1508.0,328.4197,328.6896,328.3097,328.6896,1508.0
2025-01-06 13:15:00,328.93,329.16,328.93,328.97,600.0,328.7995,329.0295,328.7995,328.8395,600.0
2025-01-06 13:20:00,329.0,329.0,328.98,328.98,300.0,328.8695,328.8695,328.8495,328.8495,300.0
2025-01-06 13:25:00,328.91,329.27,328.91,329.27,1108.0,328.7796,329.1394,328.7796,329.1394,1108.0
2025-01-06 13:30:00,329.11,329.19,328.64,328.64,2038.0,328.9795,329.0594,328.5097,328.5097,2038.0
2025-01-06 13:35:00,328.66,329.0,328.64,328.85,4603.0,328.5297,328.8695,328.5097,328.7196,4603.0
2025-01-06 13:40:00,328.9,329.29,328.89,329.17,1114.0,328.7696,329.1594,328.7596,329.0394,1114.0
2025-01-06 13:45:00,329.0,329.24,328.72,329.02,816.0,328.8695,329.1094,328.5896,328.8895,816.0
2025-01-06 13:50:00,329.0,329.23,329.0,329.23,776.0,328.8695,329.0994,328.8695,329.0994,776.0
2025-01-06 13:55:00,329.19,329.42,329.17,329.42,1889.0,329.0594,329.2894,329.0394,329.2894,1889.0
2025-01-06 14:00:00,329.04,329.04,328.4,328.4,1601.0,328.9095,328.9095,328.2698,328.2698,1601.0
2025-01-06 14:05:00,328.49,328.8,328.38,328.56,800.0,328.3597,328.6696,328.2498,328.4297,800.0
2025-01-06 14:10:00,328.56,328.81,328.28,328.53,900.0,328.4297,328.6796,328.1498,328.3997,900.0
2025-01-06 14:15:00,328.57,329.01,328.52,328.81,4014.0,328.4397,328.8795,328.3897,328.6796,4014.0
2025-01-06 14:20:00,329.0,329.24,328.93,328.93,1434.0,328.8695,329.1094,328.7995,328.7995,1434.0
2025-01-06 14:25:00,328.94,329.13,328.92,328.93,700.0,328.8095,328.9995,328.7895,328.7995,700.0
2025-01-06 14:30:00,328.84,329.05,328.84,329.05,1051.0,328.7096,328.9195,328.7096,328.9195,1051.0
2025-01-06 14:35:00,328.84,329.01,328.84,328.85,595.0,328.7096,328.8795,328.7096,328.7196,595.0
2025-01-06 14:40:00,328.78,329.14,328.61,328.79,2840.0,328.6496,329.0095,328.4797,328.6596,2840.0
2025-01-06 14:45:00,329.15,329.35,328.87,329.35,1311.0,329.0195,329.2194,328.7396,329.2194,1311.0
2025-01-06 14:50:00,329.1,329.38,328.88,329.13,6394.0,328.9695,329.2494,328.7496,328.9995,6394.0
2025-01-06 14:55:00,329.15,329.15,328.6,328.73,2400.0,329.0195,329.0195,328.4697,328.5996,2400.0
2025-01-06 15:00:00,328.52,328.54,328.13,328.4,6106.0,328.3897,328.4097,327.9999,328.2698,6106.0
2025-01-06 15:05:00,328.22,328.37,327.98,328.25,1288.0,328.0898,328.2398,327.8499,328.1198,1288.0
2025-01-06 15:10:00,328.21,328.57,328.15,328.41,2004.0,328.0798,328.4397,328.0199,328.2798,2004.0
2025-01-06 15:15:00,328.4,328.59,328.14,328.49,1472.0,328.2698,328.4597,328.0099,328.3597,1472.0
2025-01-06 15:20:00,328.62,329.28,328.55,329.28,1900.0,328.4897,329.1494,328.4197,329.1494,1900.0
2025-01-06 15:25:00,329.13,329.13,328.76,328.92,2063.0,328.9995,328.9995,328.6296,328.7895,2063.0
2025-01-06 15:30:00,328.98,329.18,328.97,329.14,1450.0,328.8495,329.0494,328.8395,329.0095,1450.0
2025-01-06 15:35:00,329.13,329.3,328.85,328.85,4815.0,328.9995,329.1694,328.7196,328.7196,4815.0
2025-01-06 15:40:00,328.91,329.06,328.83,329.06,4324.0,328.7796,328.9295,328.6996,328.9295,4324.0
2025-01-06 15:45:00,329.05,329.05,328.63,328.63,5800.0,328.9195,328.9195,328.4997,328.4997,5800.0
2025-01-06 15:50:00,328.68,328.99,328.24,328.35,10316.0,328.5496,328.8595,328.1098,328.2198,10316.0
2025-01-06 15:55:00,328.53,328.6,327.78,328.11,32553.0,328.3997,328.4697,327.65,327.9799,32553.0
2025-01-07 09:30:00,328.57,331.22,328.57,329.41,14537.0,328.4397,331.0886,328.4397,329.2794,14537.0
2025-01-07 09:35:00,328.51,329.16,328.09,328.1,1561.0,328.3797,329.0295,327.9599,327.9699,1561.0
2025-01-07 09:40:00,327.79,327.79,326.17,326.17,4938.0,327.66,327.66,326.0406,326.0406,4938.0
2025-01-07 09:45:00,326.27,326.49,325.72,326.25,2400.0,326.1406,326.3605,325.5908,326.1206,2400.0
2025-01-07 09:50:00,326.24,326.89,325.72,326.0,1750.0,326.1106,326.7604,325.5908,325.8707,1750.0
2025-01-07 09:55:00,326.49,326.49,326.0,326.29,1289.0,326.3605,326.3605,325.8707,326.1606,1289.0
2025-01-07 10:00:00,325.72,325.72,321.69,321.69,6102.0,325.5908,325.5908,321.5624,321.5624,6102.0
2025-01-07 10:05:00,321.19,322.66,320.75,320.87,5778.0,321.0626,322.532,320.6228,320.7427,5778.0
2025-01-07 10:10:00,321.27,321.57,320.57,320.79,2475.0,321.1426,321.4425,320.4429,320.6628,2475.0
2025-01-07 10:15:00,321.6,322.14,320.52,321.12,4365.0,321.4725,322.0122,320.3929,320.9926,4365.0
2025-01-07 10:20:00,321.99,322.39,320.93,320.97,3062.0,321.8623,322.2621,320.8027,320.8427,3062.0
2025-01-07 10:25:00,320.17,321.24,320.0,320.06,6724.0,320.043,321.1126,319.8731,319.9331,6724.0
2025-01-07 10:30:00,320.06,320.15,318.19,319.19,7146.0,319.9331,320.023,318.0638,319.0634,7146.0
2025-01-07 10:35:00,318.73,318.81,316.38,316.93,7553.0,318.6036,318.6836,316.2545,316.8043,7553.0
2025-01-07 10:40:00,316.79,318.57,316.46,317.06,25392.0,316.6644,318.4437,316.3345,316.9343,25392.0
2025-01-07 10:45:00,316.63,318.03,316.51,317.93,4466.0,316.5044,317.9039,316.3845,317.8039,4466.0
2025-01-07 10:50:00,318.21,319.06,317.95,318.77,14350.0,318.0838,318.9335,317.8239,318.6436,14350.0
2025-01-07 10:55:00,318.28,320.85,318.28,320.69,9374.0,318.1538,320.7227,318.1538,320.5628,9374.0
2025-01-07 11:00:00,321.11,321.59,320.65,320.65,9137.0,320.9826,321.4625,320.5228,320.5228,9137.0
2025-01-07 11:05:00,320.32,320.93,320.18,320.38,3645.0,320.193,320.8027,320.053,320.2529,3645.0
2025-01-07 11:10:00,320.92,320.96,320.09,320.77,6456.0,320.7927,320.8327,319.9631,320.6428,6456.0
2025-01-07 11:15:00,320.74,321.27,320.06,320.35,32038.0,320.6128,321.1426,319.9331,320.2229,32038.0
2025-01-07 11:20:00,320.81,321.24,320.61,321.0,14272.0,320.6828,321.1126,320.4828,320.8727,14272.0
2025-01-07 11:25:00,321.0,322.77,320.63,321.56,14825.0,320.8727,322.642,320.5028,321.4325,14825.0
2025-01-07 11:30:00,321.32,321.64,321.32,321.64,200.0,321.1926,321.5124,321.1926,321.5124,200.0
2025-01-07 11:35:00,321.07,321.23,320.35,321.1,2308.0,320.9427,321.1026,320.2229,320.9727,2308.0
2025-01-07 11:40:00,321.38,321.59,320.53,320.85,1386.0,321.2525,321.4625,320.4029,320.7227,1386.0
2025-01-07 11:45:00,321.03,321.06,320.59,320.59,625.0,320.9027,320.9327,320.4629,320.4629,625.0
2025-01-07 11:50:00,321.0,321.0,319.33,319.34,2494.0,320.8727,320.8727,319.2034,319.2133,2494.0
2025-01-07 11:55:00,319.28,319.51,318.9,318.9,5482.0,319.1534,319.3833,318.7735,318.7735,5482.0
2025-01-07 12:00:00,319.26,319.51,319.26,319.32,1381.0,319.1334,319.3833,319.1334,319.1934,1381.0
2025-01-07 12:05:00,319.35,319.37,318.8,318.8,2299.0,319.2233,319.2433,318.6736,318.6736,2299.0
2025-01-07 12:10:00,319.2,320.02,319.14,320.02,2357.0,319.0734,319.8931,319.0134,319.8931,2357.0
2025-01-07 12:15:00,320.13,320.13,319.74,320.07,6788.0,320.003,320.003,319.6132,319.9431,6788.0
2025-01-07 12:20:00,319.98,320.06,319.98,320.04,371.0,319.8531,319.9331,319.8531,319.9131,371.0
2025-01-07 12:25:00,320.1,320.63,319.7,320.63,2051.0,319.973,320.5028,319.5732,320.5028,2051.0
2025-01-07 12:30:00,320.92,321.62,320.91,321.62,525.0,320.7927,321.4924,320.7827,321.4924,525.0
2025-01-07 12:35:00,321.46,321.52,320.72,320.78,3469.0,321.3325,321.3925,320.5928,320.6528,3469.0
2025-01-07 12:40:00,320.99,320.99,320.78,320.84,900.0,320.8627,320.8627,320.6528,320.7128,900.0
2025-01-07 12:45:00,320.74,320.77,320.57,320.57,521.0,320.6128,320.6428,320.4429,320.4429,521.0
2025-01-07 12:50:00,320.67,320.91,320.34,320.91,2373.0,320.5428,320.7827,320.213,320.7827,2373.0
2025-01-07 12:55:00,320.97,321.6,320.97,321.59,1532.0,320.8427,321.4725,320.8427,321.4625,1532.0
2025-01-07 13:00:00,322.12,322.12,321.81,321.84,400.0,321.9922,321.9922,321.6824,321.7124,400.0
2025-01-07 13:05:00,321.58,321.85,321.03,321.25,4036.0,321.4525,321.7224,320.9027,321.1226,4036.0
2025-01-07 13:10:00,321.34,321.77,320.99,321.65,2341.0,321.2126,321.6424,320.8627,321.5224,2341.0
2025-01-07 13:15:00,321.51,322.6,321.51,322.51,1936.0,321.3825,322.4721,321.3825,322.3821,1936.0
2025-01-07 13:20:00,322.63,322.79,322.61,322.79,722.0,322.502,322.662,322.4821,322.662,722.0
2025-01-07 13:25:00,322.75,323.31,322.7,323.05,1153.0,322.622,323.1818,322.572,322.9219,1153.0
2025-01-07 13:30:00,322.88,322.92,322.62,322.84,1067.0,322.7519,322.7919,322.492,322.712,1067.0
2025-01-07 13:35:00,323.14,323.14,322.53,322.81,2094.0,323.0118,323.0118,322.4021,322.682,2094.0
2025-01-07 13:40:00,322.84,323.02,322.68,322.85,425.0,322.712,322.8919,322.552,322.722,425.0
2025-01-07 13:45:00,322.79,323.06,322.78,322.79,510.0,322.662,322.9319,322.652,322.662,510.0
2025-01-07 13:50:00,322.8,323.01,322.8,323.0,370.0,322.672,322.8819,322.672,322.8719,370.0
2025-01-07 13:55:00,322.57,322.79,322.29,322.29,500.0,322.4421,322.662,322.1622,322.1622,500.0
2025-01-07 14:00:00,322.35,322.52,322.18,322.45,963.0,322.2222,322.3921,322.0522,322.3221,963.0
2025-01-07 14:05:00,322.37,322.57,322.14,322.57,1367.0,322.2421,322.4421,322.0122,322.4421,1367.0
2025-01-07 14:10:00,322.59,322.94,322.57,322.7,20555.0,322.4621,322.8119,322.4421,322.572,20555.0
2025-01-07 14:15:00,322.47,322.47,322.0,322.01,1652.0,322.3421,322.3421,321.8723,321.8823,1652.0
2025-01-07 14:20:00,322.01,322.21,322.0,322.02,1251.0,321.8823,322.0822,321.8723,321.8923,1251.0
2025-01-07 14:25:00,322.04,322.33,321.98,322.33,3343.0,321.9123,322.2022,321.8523,322.2022,3343.0
2025-01-07 14:30:00,322.39,322.39,321.66,321.74,1449.0,322.2621,322.2621,321.5324,321.6124,1449.0
2025-01-07 14:35:00,321.82,322.22,321.73,321.79,3167.0,321.6924,322.0922,321.6024,321.6624,3167.0
2025-01-07 14:40:00,321.79,321.97,321.56,321.89,2350.0,321.6624,321.8423,321.4325,321.7623,2350.0
2025-01-07 14:45:00,322.02,322.25,321.57,321.57,2683.0,321.8923,322.1222,321.4425,321.4425,2683.0
2025-01-07 14:50:00,321.67,322.02,321.4,321.4,2901.0,321.5424,321.8923,321.2725,321.2725,2901.0
2025-01-07 14:55:00,321.55,321.56,321.01,321.44,1016.0,321.4225,321.4325,320.8827,321.3125,1016.0
2025-01-07 15:00:00,321.36,321.36,319.99,320.07,2857.0,321.2325,321.2325,319.8631,319.9431,2857.0
2025-01-07 15:05:00,320.44,320.53,320.3,320.44,1138.0,320.3129,320.4029,320.173,320.3129,1138.0
2025-01-07 15:10:00,320.41,320.41,319.88,319.99,1686.0,320.2829,320.2829,319.7531,319.8631,1686.0
2025-01-07 15:15:00,320.0,320.08,319.44,319.7,2988.0,319.8731,319.9531,319.3133,319.5732,2988.0
2025-01-07 15:20:00,319.73,319.98,319.48,319.98,2031.0,319.6032,319.8531,319.3533,319.8531,2031.0
2025-01-07 15:25:00,319.99,320.23,319.91,320.05,1440.0,319.8631,320.103,319.7831,319.9231,1440.0
2025-01-07 15:30:00,320.19,320.28,319.05,319.05,6261.0,320.063,320.153,318.9235,318.9235,6261.0
2025-01-07 15:35:00,318.73,319.43,318.56,319.4,7690.0,318.6036,319.3033,318.4337,319.2733,7690.0
2025-01-07 15:40:00,319.42,319.64,319.18,319.18,17840.0,319.2933,319.5132,319.0534,319.0534,17840.0
2025-01-07 15:45:00,319.25,319.25,318.89,319.01,9364.0,319.1234,319.1234,318.7635,318.8835,9364.0
2025-01-07 15:50:00,318.74,319.57,318.74,319.22,34430.0,318.6136,319.4433,318.6136,319.0934,34430.0
2025-01-07 15:55:00,319.36,320.3,319.35,319.81,49716.0,319.2333,320.173,319.2233,319.6832,49716.0
2025-01-08 09:30:00,317.57,318.74,316.62,318.02,15375.0,317.4441,318.6136,316.4944,317.8939,15375.0
2025-01-08 09:35:00,318.1,319.56,317.5,319.0,3858.0,317.9738,319.4333,317.3741,318.8735,3858.0
2025-01-08 09:40:00,319.27,319.55,318.13,318.93,7268.0,319.1434,319.4233,318.0038,318.8035,7268.0
2025-01-08 09:45:00,319.17,319.55,318.55,319.4,29240.0,319.0434,319.4233,318.4237,319.2733,29240.0
2025-01-08 09:50:00,319.18,319.41,317.63,317.85,5925.0,319.0534,319.2833,317.504,317.7239,5925.0
2025-01-08 09:55:00,317.96,318.09,316.49,317.07,12698.0,317.8339,317.9638,316.3645,316.9442,12698.0
2025-01-08 10:00:00,317.07,317.95,316.74,317.25,8354.0,316.9442,317.8239,316.6144,317.1242,8354.0
2025-01-08 10:05:00,317.14,317.14,314.82,315.04,6675.0,317.0142,317.0142,314.6951,314.9151,6675.0
2025-01-08 10:10:00,314.83,314.83,311.49,311.5,7163.0,314.7051,314.7051,311.3665,311.3765,7163.0
2025-01-08 10:15:00,311.15,311.4,309.68,309.78,29393.0,311.0266,311.2765,309.5572,309.6571,29393.0
2025-01-08 10:20:00,309.85,309.85,308.01,308.5,22525.0,309.7271,309.7271,307.8878,308.3776,22525.0
2025-01-08 10:25:00,308.51,308.96,307.56,308.9,12247.0,308.3876,308.8375,307.438,308.7775,12247.0
2025-01-08 10:30:00,308.92,309.27,308.43,308.81,6696.0,308.7975,309.1473,308.3077,308.6875,6696.0
2025-01-08 10:35:00,309.13,311.44,309.13,310.71,13762.0,309.0074,311.3165,309.0074,310.5868,13762.0
2025-01-08 10:40:00,310.71,311.24,309.99,310.15,6898.0,310.5868,311.1166,309.8671,310.027,6898.0
2025-01-08 10:45:00,310.31,311.24,309.84,310.63,12359.0,310.1869,311.1166,309.7171,310.5068,12359.0
2025-01-08 10:50:00,310.94,311.81,310.94,311.78,3152.0,310.8167,311.6863,310.8167,311.6563,3152.0
2025-01-08 10:55:00,311.75,312.37,311.75,312.28,4905.0,311.6264,312.2461,311.6264,312.1561,4905.0
2025-01-08 11:00:00,312.46,312.46,311.19,311.38,2302.0,312.3361,312.3361,311.0666,311.2565,2302.0
2025-01-08 11:05:00,311.4,312.5,311.05,311.92,4788.0,311.2765,312.3761,310.9266,311.7963,4788.0
2025-01-08 11:10:00,312.29,312.3,311.93,312.03,1910.0,312.1661,312.1761,311.8063,311.9062,1910.0
2025-01-08 11:15:00,311.96,312.14,311.09,312.04,6412.0,311.8363,312.0162,310.9666,311.9162,6412.0
2025-01-08 11:20:00,311.96,312.29,311.95,312.09,511.0,311.8363,312.1661,311.8263,311.9662,511.0
2025-01-08 11:25:00,312.11,312.11,311.58,311.63,1043.0,311.9862,311.9862,311.4564,311.5064,1043.0
2025-01-08 11:30:00,311.83,312.03,311.26,311.9,1814.0,311.7063,311.9062,311.1366,311.7763,1814.0
2025-01-08 11:35:00,312.09,312.75,311.92,312.75,1805.0,311.9662,312.626,311.7963,312.626,1805.0
2025-01-08 11:40:00,312.75,313.59,312.61,313.23,2859.0,312.626,313.4656,312.486,313.1058,2859.0
2025-01-08 11:45:00,312.83,313.11,312.61,312.85,7043.0,312.7059,312.9858,312.486,312.7259,7043.0
2025-01-08 11:50:00,312.85,313.0,312.28,312.3,4671.0,312.7259,312.8759,312.1561,312.1761,4671.0
2025-01-08 11:55:00,312.13,313.0,312.11,312.75,3426.0,312.0062,312.8759,311.9862,312.626,3426.0
2025-01-08 12:00:00,312.71,312.71,311.56,311.56,4050.0,312.586,312.586,311.4364,311.4364,4050.0
2025-01-08 12:05:00,311.41,312.29,311.33,312.15,12408.0,311.2865,312.1661,311.2065,312.0262,12408.0
2025-01-08 12:10:00,312.17,312.17,311.45,311.65,1494.0,312.0462,312.0462,311.3265,311.5264,1494.0
2025-01-08 12:15:00,311.67,312.0,311.42,311.91,3262.0,311.5464,311.8763,311.2965,311.7863,3262.0
2025-01-08 12:20:00,311.8,311.8,311.44,311.61,400.0,311.6763,311.6763,311.3165,311.4864,400.0
2025-01-08 12:25:00,311.41,311.45,310.74,310.84,2024.0,311.2865,311.3265,310.6168,310.7167,2024.0
2025-01-08 12:30:00,310.68,311.04,310.37,311.03,2145.0,310.5568,310.9166,310.2469,310.9066,2145.0
2025-01-08 12:35:00,310.72,310.97,310.16,310.56,2693.0,310.5968,310.8467,310.037,310.4368,2693.0
2025-01-08 12:40:00,311.0,311.09,310.87,311.07,1964.0,310.8767,310.9666,310.7467,310.9466,1964.0
2025-01-08 12:45:00,310.97,311.0,310.79,310.79,1469.0,310.8467,310.8767,310.6667,310.6667,1469.0
2025-01-08 12:50:00,310.98,310.98,310.4,310.76,5488.0,310.8567,310.8567,310.2769,310.6368,5488.0
2025-01-08 12:55:00,310.71,311.16,310.71,311.02,4050.0,310.5868,311.0366,310.5868,310.8966,4050.0
2025-01-08 13:00:00,311.03,312.02,311.02,312.02,3403.0,310.9066,311.8963,310.8966,311.8963,3403.0
2025-01-08 13:05:00,312.02,312.54,311.75,312.0,3371.0,311.8963,312.416,311.6264,311.8763,3371.0
2025-01-08 13:10:00,312.33,312.88,312.1,312.54,2251.0,312.2061,312.7559,311.9762,312.416,2251.0
2025-01-08 13:15:00,312.66,312.88,312.64,312.88,907.0,312.536,312.7559,312.516,312.7559,907.0
2025-01-08 13:20:00,312.51,312.6,312.17,312.52,1893.0,312.3861,312.476,312.0462,312.3961,1893.0
2025-01-08 13:25:00,312.58,312.99,312.58,312.66,5623.0,312.456,312.8659,312.456,312.536,5623.0
2025-01-08 13:30:00,312.42,312.7,312.36,312.52,1985.0,312.2961,312.576,312.2361,312.3961,1985.0
2025-01-08 13:35:00,312.62,312.68,312.54,312.68,1147.0,312.496,312.556,312.416,312.556,1147.0
2025-01-08 13:40:00,312.83,312.83,312.38,312.38,854.0,312.7059,312.7059,312.2561,312.2561,854.0
2025-01-08 13:45:00,312.37,312.38,311.27,311.27,13665.0,312.2461,312.2561,311.1465,311.1465,13665.0
2025-01-08 13:50:00,311.19,311.19,309.5,309.65,3346.0,311.0666,311.0666,309.3773,309.5272,3346.0
2025-01-08 13:55:00,309.69,310.16,309.68,309.99,6557.0,309.5672,310.037,309.5572,309.8671,6557.0
2025-01-08 14:00:00,309.88,310.55,309.88,310.55,4274.0,309.7571,310.4268,309.7571,310.4268,4274.0
2025-01-08 14:05:00,310.84,311.77,310.69,311.77,3456.0,310.7167,311.6464,310.5668,311.6464,3456.0
2025-01-08 14:10:00,311.51,311.54,310.8,310.8,2239.0,311.3865,311.4164,310.6767,310.6767,2239.0
2025-01-08 14:15:00,311.15,311.21,310.97,311.15,1934.0,311.0266,311.0866,310.8467,311.0266,1934.0
2025-01-08 14:20:00,311.23,312.06,311.23,312.06,1667.0,311.1066,311.9362,311.1066,311.9362,1667.0
2025-01-08 14:25:00,311.91,312.56,311.66,312.56,2296.0,311.7863,312.436,311.5364,312.436,2296.0
2025-01-08 14:30:00,312.26,312.26,311.41,311.41,883.0,312.1362,312.1362,311.2865,311.2865,883.0
2025-01-08 14:35:00,311.47,311.47,310.76,310.76,2261.0,311.3465,311.3465,310.6368,310.6368,2261.0
2025-01-08 14:40:00,310.76,311.02,310.17,310.17,1727.0,310.6368,310.8966,310.047,310.047,1727.0
2025-01-08 14:45:00,310.38,310.84,310.38,310.7,3513.0,310.2569,310.7167,310.2569,310.5768,3513.0
2025-01-08 14:50:00,310.96,311.79,310.69,310.95,15464.0,310.8367,311.6663,310.5668,310.8267,15464.0
2025-01-08 14:55:00,310.9,311.38,310.85,311.11,4363.0,310.7767,311.2565,310.7267,310.9866,4363.0
2025-01-08 15:00:00,311.25,311.54,310.98,311.4,1921.0,311.1266,311.4164,310.8567,311.2765,1921.0
2025-01-08 15:05:00,311.47,311.47,310.96,310.96,2721.0,311.3465,311.3465,310.8367,310.8367,2721.0
2025-01-08 15:10:00,311.08,311.37,310.82,311.07,4168.0,310.9566,311.2465,310.6967,310.9466,4168.0
2025-01-08 15:15:00,311.05,311.72,311.04,311.63,4515.0,310.9266,311.5964,310.9166,311.5064,4515.0
2025-01-08 15:20:00,311.72,312.03,311.58,311.9,2114.0,311.5964,311.9062,311.4564,311.7763,2114.0
2025-01-08 15:25:00,312.03,312.07,311.67,311.7,3160.0,311.9062,311.9462,311.5464,311.5764,3160.0
2025-01-08 15:30:00,311.71,311.77,311.19,311.19,4511.0,311.5864,311.6464,311.0666,311.0666,4511.0
2025-01-08 15:35:00,311.03,311.11,310.78,310.82,11914.0,310.9066,310.9866,310.6567,310.6967,11914.0
2025-01-08 15:40:00,310.81,311.32,310.8,311.31,14860.0,310.6867,311.1965,310.6767,311.1865,14860.0
2025-01-08 15:45:00,311.25,311.57,310.91,311.48,17997.0,311.1266,311.4464,310.7867,311.3565,17997.0
2025-01-08 15:50:00,311.75,311.95,311.37,311.93,23859.0,311.6264,311.8263,311.2465,311.8063,23859.0
2025-01-08 15:55:00,311.94,312.41,311.5,312.18,78342.0,311.8163,312.2861,311.3765,312.0562,78342.0
2025-01-10 09:30:00,309.31,309.4,307.51,309.4,14826.0,309.1873,309.2773,307.388,309.2773,14826.0
2025-01-10 09:35:00,309.71,310.36,308.26,308.26,1221.0,309.5872,310.2369,308.1377,308.1377,1221.0
2025-01-10 09:40:00,308.62,309.13,308.09,308.93,5190.0,308.4976,309.0074,307.9678,308.8075,5190.0
2025-01-10 09:45:00,309.0,309.5,308.38,308.38,1336.0,308.8774,309.3773,308.2577,308.2577,1336.0
2025-01-10 09:50:00,308.0,309.38,307.99,308.59,3653.0,307.8778,309.2573,307.8678,308.4676,3653.0
2025-01-10 09:55:00,308.83,309.39,308.54,309.11,2257.0,308.7075,309.2673,308.4176,308.9874,2257.0
2025-01-10 10:00:00,308.74,308.74,307.39,307.57,3439.0,308.6176,308.6176,307.2681,307.448,3439.0
2025-01-10 10:05:00,307.53,308.6,307.47,308.59,7318.0,307.408,308.4776,307.3481,308.4676,7318.0
2025-01-10 10:10:00,308.4,308.65,307.99,308.2,3469.0,308.2777,308.5276,307.8678,308.0778,3469.0
2025-01-10 10:15:00,308.55,310.09,308.39,309.73,2965.0,308.4276,309.967,308.2677,309.6072,2965.0
2025-01-10 10:20:00,309.52,310.49,309.51,310.18,4225.0,309.3972,310.3669,309.3872,310.057,4225.0
2025-01-10 10:25:00,310.25,311.05,309.75,311.01,8310.0,310.127,310.9266,309.6272,310.8867,8310.0
2025-01-10 10:30:00,310.92,311.65,310.56,311.35,2500.0,310.7967,311.5264,310.4368,311.2265,2500.0
2025-01-10 10:35:00,310.97,312.82,310.97,312.81,4122.0,310.8467,312.6959,310.8467,312.6859,4122.0
2025-01-10 10:40:00,312.79,312.93,312.19,312.33,3869.0,312.6659,312.8059,312.0662,312.2061,3869.0
2025-01-10 10:45:00,312.31,313.18,312.31,313.16,2395.0,312.1861,313.0558,312.1861,313.0358,2395.0
2025-01-10 10:50:00,312.77,313.05,311.44,312.16,3080.0,312.646,312.9258,311.3165,312.0362,3080.0
2025-01-10 10:55:00,311.83,312.52,311.83,311.99,3040.0,311.7063,312.3961,311.7063,311.8663,3040.0
2025-01-10 11:00:00,312.15,312.2,311.2,311.2,4766.0,312.0262,312.0762,311.0766,311.0766,4766.0
2025-01-10 11:05:00,311.16,311.33,311.16,311.24,509.0,311.0366,311.2065,311.0366,311.1166,509.0
2025-01-10 11:10:00,311.22,311.97,311.22,311.91,828.0,311.0966,311.8463,311.0966,311.7863,828.0
2025-01-10 11:15:00,311.88,311.91,311.01,311.02,1674.0,311.7563,311.7863,310.8867,310.8966,1674.0
2025-01-10 11:20:00,311.26,311.8,311.04,311.68,1984.0,311.1366,311.6763,310.9166,311.5564,1984.0
2025-01-10 11:25:00,311.32,311.39,310.97,311.19,2000.0,311.1965,311.2665,310.8467,311.0666,2000.0
2025-01-10 11:30:00,310.76,311.26,310.76,311.11,1310.0,310.6368,311.1366,310.6368,310.9866,1310.0
2025-01-10 11:35:00,310.92,311.12,310.73,311.12,1741.0,310.7967,310.9966,310.6068,310.9966,1741.0
2025-01-10 11:40:00,311.07,312.64,311.06,312.64,1340.0,310.9466,312.516,310.9366,312.516,1340.0
2025-01-10 11:45:00,312.14,312.3,311.94,312.3,1400.0,312.0162,312.1761,311.8163,312.1761,1400.0
2025-01-10 11:50:00,312.47,312.64,312.0,312.16,1131.0,312.3461,312.516,311.8763,312.0362,1131.0
2025-01-10 11:55:00,311.99,311.99,311.18,311.18,1158.0,311.8663,311.8663,311.0566,311.0566,1158.0
2025-01-10 12:00:00,311.33,311.63,311.06,311.06,1343.0,311.2065,311.5064,310.9366,310.9366,1343.0
2025-01-10 12:05:00,310.92,311.26,310.84,310.87,1774.0,310.7967,311.1366,310.7167,310.7467,1774.0
2025-01-10 12:10:00,311.07,311.07,310.74,310.97,2030.0,310.9466,310.9466,310.6168,310.8467,2030.0
2025-01-10 12:15:00,310.89,310.98,310.54,310.84,2167.0,310.7667,310.8567,310.4168,310.7167,2167.0
2025-01-10 12:20:00,310.99,311.18,310.55,310.65,4425.0,310.8667,311.0566,310.4268,310.5268,4425.0
2025-01-10 12:25:00,311.05,311.11,310.59,310.75,2132.0,310.9266,310.9866,310.4668,310.6268,2132.0
2025-01-10 12:30:00,311.02,311.19,310.99,311.19,1203.0,310.8966,311.0666,310.8667,311.0666,1203.0
2025-01-10 12:35:00,311.37,311.76,311.2,311.76,1485.0,311.2465,311.6364,311.0766,311.6364,1485.0
2025-01-10 12:40:00,311.72,311.72,311.65,311.65,400.0,311.5964,311.5964,311.5264,311.5264,400.0
2025-01-10 12:45:00,311.48,311.78,311.32,311.78,1825.0,311.3565,311.6563,311.1965,311.6563,1825.0
2025-01-10 12:50:00,311.77,311.78,311.42,311.76,1423.0,311.6464,311.6563,311.2965,311.6364,1423.0
2025-01-10 12:55:00,311.88,312.63,311.88,312.52,1336.0,311.7563,312.506,311.7563,312.3961,1336.0
2025-01-10 13:00:00,312.36,312.67,312.01,312.39,2768.0,312.2361,312.546,311.8863,312.2661,2768.0
2025-01-10 13:05:00,312.36,312.82,312.35,312.82,1445.0,312.2361,312.6959,312.2261,312.6959,1445.0
2025-01-10 13:10:00,312.81,312.94,312.38,312.38,3004.0,312.6859,312.8159,312.2561,312.2561,3004.0
2025-01-10 13:15:00,312.24,312.24,311.44,312.05,6693.0,312.1162,312.1162,311.3165,311.9262,6693.0
2025-01-10 13:20:00,312.25,312.27,312.08,312.27,1648.0,312.1262,312.1462,311.9562,312.1462,1648.0
2025-01-10 13:25:00,312.61,312.89,312.6,312.8,600.0,312.486,312.7659,312.476,312.6759,600.0
2025-01-10 13:30:00,312.59,313.4,312.39,313.34,3963.0,312.466,313.2757,312.2661,313.2157,3963.0
2025-01-10 13:35:00,313.24,313.88,313.17,313.84,2666.0,313.1158,313.7555,313.0458,313.7155,2666.0
2025-01-10 13:40:00,313.78,313.78,313.09,313.3,1973.0,313.6556,313.6556,312.9658,313.1757,1973.0
2025-01-10 13:45:00,313.24,313.51,313.03,313.51,1881.0,313.1158,313.3857,312.9059,313.3857,1881.0
2025-01-10 13:50:00,314.02,314.02,313.64,313.88,859.0,313.8955,313.8955,313.5156,313.7555,859.0
2025-01-10 13:55:00,314.02,314.64,314.01,314.64,1320.0,313.8955,314.5152,313.8855,314.5152,1320.0
2025-01-10 14:00:00,314.42,314.42,313.62,313.64,6882.0,314.2953,314.2953,313.4956,313.5156,6882.0
2025-01-10 14:05:00,313.71,313.78,312.9,312.93,8740.0,313.5856,313.6556,312.7759,312.8059,8740.0
2025-01-10 14:10:00,312.93,313.53,312.93,313.35,1786.0,312.8059,313.4057,312.8059,313.2257,1786.0
2025-01-10 14:15:00,313.11,313.25,313.08,313.25,860.0,312.9858,313.1258,312.9558,313.1258,860.0
2025-01-10 14:20:00,313.24,313.5,313.01,313.07,5560.0,313.1158,313.3757,312.8859,312.9458,5560.0
2025-01-10 14:25:00,312.96,313.48,312.95,313.22,1847.0,312.8359,313.3557,312.8259,313.0958,1847.0
2025-01-10 14:30:00,313.18,313.36,312.92,313.34,1706.0,313.0558,313.2357,312.7959,313.2157,1706.0
2025-01-10 14:35:00,313.14,313.49,313.03,313.49,1663.0,313.0158,313.3657,312.9059,313.3657,1663.0
2025-01-10 14:40:00,313.49,313.81,313.42,313.62,2150.0,313.3657,313.6855,313.2957,313.4956,2150.0
2025-01-10 14:45:00,313.59,313.59,313.04,313.04,4434.0,313.4656,313.4656,312.9158,312.9158,4434.0
2025-01-10 14:50:00,313.18,313.62,313.18,313.51,2642.0,313.0558,313.4956,313.0558,313.3857,2642.0
2025-01-10 14:55:00,313.66,313.92,313.52,313.66,2687.0,313.5356,313.7955,313.3957,313.5356,2687.0
2025-01-10 15:00:00,313.57,313.59,313.19,313.35,2679.0,313.4456,313.4656,313.0658,313.2257,2679.0
2025-01-10 15:05:00,313.3,313.6,313.18,313.32,3517.0,313.1757,313.4756,313.0558,313.1957,3517.0
2025-01-10 15:10:00,313.25,313.27,312.46,312.48,4406.0,313.1258,313.1458,312.3361,312.3561,4406.0
2025-01-10 15:15:00,312.53,312.6,312.02,312.15,3698.0,312.406,312.476,311.8963,312.0262,3698.0
2025-01-10 15:20:00,312.26,312.58,312.07,312.39,3943.0,312.1362,312.456,311.9462,312.2661,3943.0
2025-01-10 15:25:00,312.39,312.8,312.39,312.7,3115.0,312.2661,312.6759,312.2661,312.576,3115.0
2025-01-10 15:30:00,312.58,312.65,311.91,312.65,7541.0,312.456,312.526,311.7863,312.526,7541.0
2025-01-10 15:35:00,312.77,313.12,312.61,312.69,6861.0,312.646,312.9958,312.486,312.566,6861.0
2025-01-10 15:40:00,312.57,313.08,312.26,312.77,8899.0,312.446,312.9558,312.1362,312.646,8899.0
2025-01-10 15:45:00,312.84,313.05,312.44,312.77,9889.0,312.7159,312.9258,312.3161,312.646,9889.0
2025-01-10 15:50:00,312.77,313.82,312.58,313.75,31237.0,312.646,313.6955,312.456,313.6256,31237.0
2025-01-10 15:55:00,313.87,314.2,313.49,313.49,69164.0,313.7455,314.0754,313.3657,313.3657,69164.0
2025-01-13 09:30:00,308.7,310.75,308.13,309.27,15897.0,308.5776,310.6268,308.0078,309.1473,15897.0
2025-01-13 09:35:00,309.56,309.57,308.58,308.58,200.0,309.4372,309.4472,308.4576,308.4576,200.0
2025-01-13 09:40:00,307.59,309.68,307.3,309.68,2650.0,307.468,309.5572,307.1781,309.5572,2650.0
2025-01-13 09:45:00,309.28,310.74,309.28,310.47,3899.0,309.1573,310.6168,309.1573,310.3469,3899.0
2025-01-13 09:50:00,311.08,312.04,310.48,311.25,4454.0,310.9566,311.9162,310.3569,311.1266,4454.0
2025-01-13 09:55:00,311.78,311.78,311.0,311.01,2015.0,311.6563,311.6563,310.8767,310.8867,2015.0
2025-01-13 10:00:00,311.07,312.64,310.81,312.62,10822.0,310.9466,312.516,310.6867,312.496,10822.0
2025-01-13 10:05:00,312.78,313.16,312.09,312.09,5285.0,312.6559,313.0358,311.9662,311.9662,5285.0
2025-01-13 10:10:00,311.58,311.75,310.73,311.12,4583.0,311.4564,311.6264,310.6068,310.9966,4583.0
2025-01-13 10:15:00,310.75,311.89,310.75,311.61,8949.0,310.6268,311.7663,310.6268,311.4864,8949.0
2025-01-13 10:20:00,311.71,312.29,311.18,311.42,5258.0,311.5864,312.1661,311.0566,311.2965,5258.0
2025-01-13 10:25:00,311.15,311.6,310.77,311.22,1634.0,311.0266,311.4764,310.6467,311.0966,1634.0
2025-01-13 10:30:00,310.75,311.64,310.72,310.86,3926.0,310.6268,311.5164,310.5968,310.7367,3926.0
2025-01-13 10:35:00,310.64,312.16,310.64,312.0,8070.0,310.5168,312.0362,310.5168,311.8763,8070.0
2025-01-13 10:40:00,312.24,312.24,311.12,311.65,3899.0,312.1162,312.1162,310.9966,311.5264,3899.0
2025-01-13 10:45:00,311.65,312.28,311.55,311.88,3200.0,311.5264,312.1561,311.4264,311.7563,3200.0
2025-01-13 10:50:00,312.28,312.36,311.75,311.75,3924.0,312.1561,312.2361,311.6264,311.6264,3924.0
2025-01-13 10:55:00,312.02,312.17,311.24,311.24,2759.0,311.8963,312.0462,311.1166,311.1166,2759.0
2025-01-13 11:00:00,311.27,311.46,310.42,310.42,1576.0,311.1465,311.3365,310.2969,310.2969,1576.0
2025-01-13 11:05:00,310.34,310.59,309.84,309.92,5270.0,310.2169,310.4668,309.7171,309.7971,5270.0
2025-01-13 11:10:00,310.51,310.62,309.88,310.22,2442.0,310.3869,310.4968,309.7571,310.097,2442.0
2025-01-13 11:15:00,310.24,310.57,309.7,310.57,7239.0,310.117,310.4468,309.5772,310.4468,7239.0
2025-01-13 11:20:00,310.71,311.37,310.59,311.15,1137.0,310.5868,311.2465,310.4668,311.0266,1137.0
2025-01-13 11:25:00,311.31,311.32,310.62,310.77,1522.0,311.1865,311.1965,310.4968,310.6467,1522.0
2025-01-13 11:30:00,310.79,311.37,310.79,311.21,4280.0,310.6667,311.2465,310.6667,311.0866,4280.0
2025-01-13 11:35:00,311.21,311.88,311.21,311.33,4263.0,311.0866,311.7563,311.0866,311.2065,4263.0
2025-01-13 11:40:00,311.35,312.33,311.34,311.86,2223.0,311.2265,312.2061,311.2165,311.7363,2223.0
2025-01-13 11:45:00,312.05,312.05,311.34,311.39,1906.0,311.9262,311.9262,311.2165,311.2665,1906.0
2025-01-13 11:50:00,311.39,311.76,310.32,310.75,3955.0,311.2665,311.6364,310.1969,310.6268,3955.0
2025-01-13 11:55:00,310.4,311.12,310.17,310.8,4215.0,310.2769,310.9966,310.047,310.6767,4215.0
2025-01-13 12:00:00,310.5,311.12,310.4,311.04,4644.0,310.3769,310.9966,310.2769,310.9166,4644.0
2025-01-13 12:05:00,310.79,311.37,310.75,311.29,1426.0,310.6667,311.2465,310.6268,311.1665,1426.0
2025-01-13 12:10:00,311.29,311.75,311.29,311.66,1756.0,311.1665,311.6264,311.1665,311.5364,1756.0
2025-01-13 12:15:00,311.64,312.26,311.64,312.15,7230.0,311.5164,312.1362,311.5164,312.0262,7230.0
2025-01-13 12:20:00,311.77,312.15,311.53,311.53,1622.0,311.6464,312.0262,311.4064,311.4064,1622.0
2025-01-13 12:25:00,311.4,312.16,311.4,311.86,2408.0,311.2765,312.0362,311.2765,311.7363,2408.0
2025-01-13 12:30:00,311.42,311.51,311.42,311.51,1308.0,311.2965,311.3865,311.2965,311.3865,1308.0
2025-01-13 12:35:00,311.51,311.81,311.47,311.47,913.0,311.3865,311.6863,311.3465,311.3465,913.0
2025-01-13 12:40:00,311.39,311.48,311.06,311.07,2022.0,311.2665,311.3565,310.9366,310.9466,2022.0
2025-01-13 12:45:00,311.09,311.47,311.06,311.06,5219.0,310.9666,311.3465,310.9366,310.9366,5219.0
2025-01-13 12:50:00,311.02,311.15,310.89,311.0,2221.0,310.8966,311.0266,310.7667,310.8767,2221.0
2025-01-13 12:55:00,311.07,311.91,311.07,311.91,3494.0,310.9466,311.7863,310.9466,311.7863,3494.0
2025-01-13 13:00:00,311.87,311.87,311.61,311.86,1436.0,311.7463,311.7463,311.4864,311.7363,1436.0
2025-01-13 13:05:00,311.47,312.51,311.47,312.37,2008.0,311.3465,312.3861,311.3465,312.2461,2008.0
2025-01-13 13:10:00,312.15,312.41,312.15,312.18,1672.0,312.0262,312.2861,312.0262,312.0562,1672.0
2025-01-13 13:15:00,312.35,312.35,311.78,311.78,2496.0,312.2261,312.2261,311.6563,311.6563,2496.0
2025-01-13 13:20:00,311.76,312.38,311.58,312.17,5286.0,311.6364,312.2561,311.4564,312.0462,5286.0
2025-01-13 13:25:00,312.47,312.84,312.14,312.83,2713.0,312.3461,312.7159,312.0162,312.7059,2713.0
2025-01-13 13:30:00,312.78,313.03,312.7,313.03,2500.0,312.6559,312.9059,312.576,312.9059,2500.0
2025-01-13 13:35:00,313.04,313.42,313.04,313.23,2470.0,312.9158,313.2957,312.9158,313.1058,2470.0
2025-01-13 13:40:00,313.23,313.29,312.61,312.65,2552.0,313.1058,313.1657,312.486,312.526,2552.0
2025-01-13 13:45:00,312.72,313.23,312.57,313.23,3763.0,312.596,313.1058,312.446,313.1058,3763.0
2025-01-13 13:50:00,313.07,313.22,312.42,312.56,2488.0,312.9458,313.0958,312.2961,312.436,2488.0
2025-01-13 13:55:00,312.38,312.88,312.27,312.88,4030.0,312.2561,312.7559,312.1462,312.7559,4030.0
2025-01-13 14:00:00,313.04,313.04,312.75,312.87,4100.0,312.9158,312.9158,312.626,312.7459,4100.0
2025-01-13 14:05:00,312.83,313.53,312.83,313.51,2727.0,312.7059,313.4057,312.7059,313.3857,2727.0
2025-01-13 14:10:00,313.52,313.79,313.27,313.43,4497.0,313.3957,313.6655,313.1458,313.3057,4497.0
2025-01-13 14:15:00,313.38,313.59,313.19,313.19,3682.0,313.2557,313.4656,313.0658,313.0658,3682.0
2025-01-13 14:20:00,313.23,313.79,313.14,313.77,5111.0,313.1058,313.6655,313.0158,313.6456,5111.0
2025-01-13 14:25:00,313.61,314.24,313.56,314.23,3752.0,313.4856,314.1154,313.4356,314.1054,3752.0
2025-01-13 14:30:00,314.25,314.88,314.0,314.88,15140.0,314.1254,314.7551,313.8755,314.7551,15140.0
2025-01-13 14:35:00,314.78,315.2,314.7,315.12,11849.0,314.6552,315.075,314.5752,314.995,11849.0
2025-01-13 14:40:00,315.32,315.46,314.72,314.72,25231.0,315.1949,315.3349,314.5952,314.5952,25231.0
2025-01-13 14:45:00,314.7,314.7,313.69,313.69,2804.0,314.5752,314.5752,313.5656,313.5656,2804.0
2025-01-13 14:50:00,313.87,314.34,313.52,314.11,4096.0,313.7455,314.2153,313.3957,313.9854,4096.0
2025-01-13 14:55:00,314.04,314.22,313.8,313.91,2812.0,313.9155,314.0954,313.6755,313.7855,2812.0
2025-01-13 15:00:00,313.88,314.1,313.73,313.73,2991.0,313.7555,313.9754,313.6056,313.6056,2991.0
2025-01-13 15:05:00,313.93,314.29,313.88,314.08,2770.0,313.8055,314.1654,313.7555,313.9554,2770.0
2025-01-13 15:10:00,314.09,314.22,313.76,314.15,3230.0,313.9654,314.0954,313.6356,314.0254,3230.0
2025-01-13 15:15:00,313.92,314.36,313.76,314.3,6822.0,313.7955,314.2353,313.6356,314.1753,6822.0
2025-01-13 15:20:00,314.3,314.36,314.0,314.22,4389.0,314.1753,314.2353,313.8755,314.0954,4389.0
2025-01-13 15:25:00,314.22,314.68,314.14,314.37,5812.0,314.0954,314.5552,314.0154,314.2453,5812.0
2025-01-13 15:30:00,314.19,314.32,313.94,314.32,3317.0,314.0654,314.1953,313.8155,314.1953,3317.0
2025-01-13 15:35:00,314.23,314.36,313.83,314.1,4937.0,314.1054,314.2353,313.7055,313.9754,4937.0
2025-01-13 15:40:00,313.99,314.1,313.73,313.89,4070.0,313.8655,313.9754,313.6056,313.7655,4070.0
2025-01-13 15:45:00,314.06,314.08,313.68,313.71,5095.0,313.9354,313.9554,313.5556,313.5856,5095.0
2025-01-13 15:50:00,313.62,314.97,313.62,314.85,19369.0,313.4956,314.8451,313.4956,314.7251,19369.0
2025-01-13 15:55:00,314.85,315.1,314.15,314.44,41064.0,314.7251,314.975,314.0254,314.3153,41064.0
2025-01-14 09:30:00,318.13,318.17,315.93,318.06,8190.0,318.0038,318.0438,315.8047,317.9339,8190.0
2025-01-14 09:35:00,318.94,319.68,318.92,319.68,5713.0,318.8135,319.5532,318.7935,319.5532,5713.0
2025-01-14 09:40:00,319.23,319.86,319.09,319.86,3580.0,319.1034,319.7331,318.9634,319.7331,3580.0
2025-01-14 09:45:00,319.79,319.88,319.26,319.43,1654.0,319.6632,319.7531,319.1334,319.3033,1654.0
2025-01-14 09:50:00,319.5,319.67,318.8,318.82,4751.0,319.3733,319.5432,318.6736,318.6936,4751.0
2025-01-14 09:55:00,319.13,319.13,317.82,317.82,1300.0,319.0034,319.0034,317.694,317.694,1300.0
2025-01-14 10:00:00,318.16,319.38,318.16,319.38,3295.0,318.0338,319.2533,318.0338,319.2533,3295.0
2025-01-14 10:05:00,319.61,320.11,319.45,319.91,1203.0,319.4832,319.983,319.3233,319.7831,1203.0
2025-01-14 10:10:00,320.1,320.15,319.61,320.1,3509.0,319.973,320.023,319.4832,319.973,3509.0
2025-01-14 10:15:00,320.27,320.53,319.91,320.5,6040.0,320.143,320.4029,319.7831,320.3729,6040.0
2025-01-14 10:20:00,320.2,320.6,319.4,320.16,3681.0,320.073,320.4728,319.2733,320.033,3681.0
2025-01-14 10:25:00,319.77,320.1,319.66,319.85,3103.0,319.6432,319.973,319.5332,319.7231,3103.0
2025-01-14 10:30:00,319.87,321.06,319.76,320.49,2195.0,319.7431,320.9327,319.6332,320.3629,2195.0
2025-01-14 10:35:00,320.39,320.79,319.29,319.61,3185.0,320.2629,320.6628,319.1634,319.4832,3185.0
2025-01-14 10:40:00,319.57,319.86,319.48,319.86,1624.0,319.4433,319.7331,319.3533,319.7331,1624.0
2025-01-14 10:45:00,319.86,320.52,319.66,319.67,3064.0,319.7331,320.3929,319.5332,319.5432,3064.0
2025-01-14 10:50:00,319.44,319.91,318.6,319.91,3785.0,319.3133,319.7831,318.4736,319.7831,3785.0
2025-01-14 10:55:00,319.58,319.59,319.0,319.02,1892.0,319.4533,319.4632,318.8735,318.8935,1892.0
2025-01-14 11:00:00,318.51,318.51,317.57,317.61,2460.0,318.3837,318.3837,317.4441,317.484,2460.0
2025-01-14 11:05:00,317.45,318.44,317.45,318.1,5470.0,317.3241,318.3137,317.3241,317.9738,5470.0
2025-01-14 11:10:00,318.1,318.21,317.72,317.72,5736.0,317.9738,318.0838,317.594,317.594,5736.0
2025-01-14 11:15:00,317.75,318.27,317.59,317.8,6593.0,317.624,318.1438,317.464,317.674,6593.0
2025-01-14 11:20:00,317.99,318.98,317.94,318.6,4365.0,317.8639,318.8535,317.8139,318.4736,4365.0
2025-01-14 11:25:00,318.57,319.12,318.29,318.44,5143.0,318.4437,318.9934,318.1638,318.3137,5143.0
2025-01-14 11:30:00,318.44,318.82,318.39,318.61,3573.0,318.3137,318.6936,318.2637,318.4836,3573.0
2025-01-14 11:35:00,318.61,318.62,318.32,318.41,2684.0,318.4836,318.4936,318.1938,318.2837,2684.0
2025-01-14 11:40:00,318.13,318.72,317.91,318.46,8356.0,318.0038,318.5936,317.7839,318.3337,8356.0
2025-01-14 11:45:00,318.46,319.06,318.43,318.48,5468.0,318.3337,318.9335,318.3037,318.3537,5468.0
2025-01-14 11:50:00,318.5,318.86,318.5,318.72,1200.0,318.3737,318.7335,318.3737,318.5936,1200.0
2025-01-14 11:55:00,318.91,318.91,318.34,318.35,4284.0,318.7835,318.7835,318.2137,318.2237,4284.0
2025-01-14 12:00:00,318.5,318.85,318.29,318.85,4404.0,318.3737,318.7235,318.1638,318.7235,4404.0
2025-01-14 12:05:00,318.69,319.2,318.69,319.07,901.0,318.5636,319.0734,318.5636,318.9435,901.0
2025-01-14 12:10:00,319.12,319.29,318.84,319.05,4681.0,318.9934,319.1634,318.7135,318.9235,4681.0
2025-01-14 12:15:00,319.06,319.39,318.66,318.76,8885.0,318.9335,319.2633,318.5336,318.6336,8885.0
2025-01-14 12:20:00,318.72,319.17,318.72,319.17,3357.0,318.5936,319.0434,318.5936,319.0434,3357.0
2025-01-14 12:25:00,319.3,319.42,318.95,319.42,4469.0,319.1734,319.2933,318.8235,319.2933,4469.0
2025-01-14 12:30:00,319.22,319.22,318.65,318.65,1185.0,319.0934,319.0934,318.5236,318.5236,1185.0
2025-01-14 12:35:00,318.38,318.64,318.0,318.64,2247.0,318.2537,318.5136,317.8739,318.5136,2247.0
2025-01-14 12:40:00,318.51,319.31,318.11,319.24,1576.0,318.3837,319.1834,317.9838,319.1134,1576.0
2025-01-14 12:45:00,319.12,319.12,318.76,318.89,1595.0,318.9934,318.9934,318.6336,318.7635,1595.0
2025-01-14 12:50:00,318.95,319.26,318.9,319.06,1800.0,318.8235,319.1334,318.7735,318.9335,1800.0
2025-01-14 12:55:00,319.06,319.34,318.81,319.34,3376.0,318.9335,319.2133,318.6836,319.2133,3376.0
2025-01-14 13:00:00,319.35,319.48,319.34,319.35,2418.0,319.2233,319.3533,319.2133,319.2233,2418.0
2025-01-14 13:05:00,319.35,319.59,319.31,319.49,2437.0,319.2233,319.4632,319.1834,319.3633,2437.0
2025-01-14 13:10:00,319.5,319.68,319.49,319.64,2231.0,319.3733,319.5532,319.3633,319.5132,2231.0
2025-01-14 13:15:00,319.68,320.17,319.67,320.0,3210.0,319.5532,320.043,319.5432,319.8731,3210.0
2025-01-14 13:20:00,319.94,320.07,319.94,320.06,200.0,319.8131,319.9431,319.8131,319.9331,200.0
2025-01-14 13:25:00,320.24,320.62,320.24,320.57,1665.0,320.113,320.4928,320.113,320.4429,1665.0
2025-01-14 13:30:00,320.57,321.27,320.57,321.21,3525.0,320.4429,321.1426,320.4429,321.0826,3525.0
2025-01-14 13:35:00,321.38,321.48,321.13,321.45,1983.0,321.2525,321.3525,321.0026,321.3225,1983.0
2025-01-14 13:40:00,321.48,322.33,321.48,322.02,4128.0,321.3525,322.2022,321.3525,321.8923,4128.0
2025-01-14 13:45:00,322.02,322.28,322.01,322.28,923.0,321.8923,322.1522,321.8823,322.1522,923.0
2025-01-14 13:50:00,321.96,323.04,321.95,323.04,4540.0,321.8323,322.9119,321.8223,322.9119,4540.0
2025-01-14 13:55:00,323.06,323.97,323.06,323.84,1572.0,322.9319,323.8415,322.9319,323.7116,1572.0
2025-01-14 14:00:00,323.68,323.68,322.9,323.23,3963.0,323.5516,323.5516,322.7719,323.1018,3963.0
2025-01-14 14:05:00,323.16,323.63,323.15,323.48,2785.0,323.0318,323.5016,323.0218,323.3517,2785.0
2025-01-14 14:10:00,323.41,323.43,323.15,323.26,2042.0,323.2817,323.3017,323.0218,323.1318,2042.0
2025-01-14 14:15:00,323.21,323.49,323.09,323.3,4300.0,323.0818,323.3617,322.9619,323.1718,4300.0
2025-01-14 14:20:00,323.3,323.43,323.1,323.41,2518.0,323.1718,323.3017,322.9719,323.2817,2518.0
2025-01-14 14:25:00,323.45,323.65,322.99,322.99,3780.0,323.3217,323.5216,322.8619,322.8619,3780.0
2025-01-14 14:30:00,322.93,323.23,322.87,323.06,2838.0,322.8019,323.1018,322.7419,322.9319,2838.0
2025-01-14 14:35:00,322.97,323.26,322.97,323.16,2713.0,322.8419,323.1318,322.8419,323.0318,2713.0
2025-01-14 14:40:00,323.16,323.16,322.39,322.71,4399.0,323.0318,323.0318,322.2621,322.582,4399.0
2025-01-14 14:45:00,322.66,322.67,322.49,322.49,2450.0,322.532,322.542,322.3621,322.3621,2450.0
2025-01-14 14:50:00,322.5,322.53,321.84,321.84,4277.0,322.3721,322.4021,321.7124,321.7124,4277.0
2025-01-14 14:55:00,321.72,321.73,320.59,320.62,3523.0,321.5924,321.6024,320.4629,320.4928,3523.0
2025-01-14 15:00:00,320.69,320.69,319.48,319.56,5771.0,320.5628,320.5628,319.3533,319.4333,5771.0
2025-01-14 15:05:00,319.55,319.8,319.33,319.44,3649.0,319.4233,319.6732,319.2034,319.3133,3649.0
2025-01-14 15:10:00,319.34,319.65,319.32,319.4,4072.0,319.2133,319.5232,319.1934,319.2733,4072.0
2025-01-14 15:15:00,319.52,320.21,319.48,319.95,3906.0,319.3933,320.083,319.3533,319.8231,3906.0
2025-01-14 15:20:00,320.04,320.43,319.45,320.22,5070.0,319.9131,320.3029,319.3233,320.093,5070.0
2025-01-14 15:25:00,320.24,320.29,319.87,320.15,4340.0,320.113,320.163,319.7431,320.023,4340.0
2025-01-14 15:30:00,320.26,320.5,320.02,320.24,4952.0,320.133,320.3729,319.8931,320.113,4952.0
2025-01-14 15:35:00,320.09,320.62,319.9,319.9,8178.0,319.9631,320.4928,319.7731,319.7731,8178.0
2025-01-14 15:40:00,319.84,320.08,319.59,319.69,9712.0,319.7131,319.9531,319.4632,319.5632,9712.0
2025-01-14 15:45:00,319.68,320.48,319.62,319.94,18244.0,319.5532,320.3529,319.4932,319.8131,18244.0
2025-01-14 15:50:00,320.01,320.15,318.94,319.19,55133.0,319.8831,320.023,318.8135,319.0634,55133.0
2025-01-14 15:55:00,318.91,320.01,317.76,319.82,112949.0,318.7835,319.8831,317.634,319.6932,112949.0
2025-01-15 09:30:00,327.73,329.5,327.64,328.05,25884.0,327.6,329.3693,327.5101,327.9199,25884.0
2025-01-15 09:35:00,328.06,328.13,326.27,326.32,2858.0,327.9299,327.9999,326.1406,326.1906,2858.0
2025-01-15 09:40:00,326.53,327.41,326.52,327.41,1790.0,326.4005,327.2801,326.3905,327.2801,1790.0
2025-01-15 09:45:00,327.43,329.02,327.42,328.81,4028.0,327.3001,328.8895,327.2901,328.6796,4028.0
2025-01-15 09:50:00,329.02,329.15,328.59,329.14,2078.0,328.8895,329.0195,328.4597,329.0095,2078.0
2025-01-15 09:55:00,328.93,331.45,328.82,331.45,8604.0,328.7995,331.3185,328.6896,331.3185,8604.0
2025-01-15 10:00:00,331.48,331.79,329.59,329.6,8743.0,331.3485,331.6584,329.4593,329.4693,8743.0
2025-01-15 10:05:00,329.61,330.45,329.59,330.45,3298.0,329.4793,330.3189,329.4593,330.3189,3298.0
2025-01-15 10:10:00,330.37,330.77,329.82,330.27,1041.0,330.239,330.6388,329.6892,330.139,1041.0
2025-01-15 10:15:00,329.82,330.22,329.73,330.22,1253.0,329.6892,330.089,329.5992,330.089,1253.0
2025-01-15 10:20:00,330.26,330.26,328.96,329.5,3688.0,330.129,330.129,328.8295,329.3693,3688.0
2025-01-15 10:25:00,329.31,329.86,329.31,329.53,12720.0,329.1794,329.7292,329.1794,329.3993,12720.0
2025-01-15 10:30:00,330.2,330.2,329.05,329.87,17841.0,330.069,330.069,328.9195,329.7392,17841.0
2025-01-15 10:35:00,329.85,329.85,329.14,329.16,5989.0,329.7192,329.7192,329.0095,329.0295,5989.0
2025-01-15 10:40:00,329.16,329.51,328.88,328.93,14538.0,329.0295,329.3793,328.7496,328.7995,14538.0
2025-01-15 10:45:00,328.97,329.55,328.15,328.15,7699.0,328.8395,329.4193,328.0199,328.0199,7699.0
2025-01-15 10:50:00,328.23,329.3,328.21,329.14,6885.0,328.0998,329.1694,328.0798,329.0095,6885.0
2025-01-15 10:55:00,329.41,329.42,328.82,329.23,3852.0,329.2794,329.2894,328.6896,329.0994,3852.0
2025-01-15 11:00:00,329.3,329.55,329.2,329.55,3059.0,329.1694,329.4193,329.0694,329.4193,3059.0
2025-01-15 11:05:00,329.01,329.7,328.85,328.92,9749.0,328.8795,329.5692,328.7196,328.7895,9749.0
2025-01-15 11:10:00,328.92,329.35,328.69,328.97,13018.0,328.7895,329.2194,328.5596,328.8395,13018.0
2025-01-15 11:15:00,329.02,329.34,328.71,328.95,4552.0,328.8895,329.2094,328.5796,328.8195,4552.0
2025-01-15 11:20:00,329.08,329.61,328.76,329.61,1476.0,328.9495,329.4793,328.6296,329.4793,1476.0
2025-01-15 11:25:00,329.63,329.64,328.91,329.26,8439.0,329.4993,329.5093,328.7796,329.1294,8439.0
2025-01-15 11:30:00,329.3,329.3,328.38,328.52,34617.0,329.1694,329.1694,328.2498,328.3897,34617.0
2025-01-15 11:35:00,328.66,329.28,328.61,329.28,4962.0,328.5297,329.1494,328.4797,329.1494,4962.0
2025-01-15 11:40:00,329.37,329.4,328.96,328.98,5159.0,329.2394,329.2694,328.8295,328.8495,5159.0
2025-01-15 11:45:00,329.15,329.28,328.48,328.72,3794.0,329.0195,329.1494,328.3497,328.5896,3794.0
2025-01-15 11:50:00,328.74,329.83,328.61,329.83,5935.0,328.6096,329.6992,328.4797,329.6992,5935.0
2025-01-15 11:55:00,329.69,330.19,329.68,330.09,3748.0,329.5592,330.059,329.5492,329.9591,3748.0
2025-01-15 12:00:00,329.85,330.02,329.64,329.88,2430.0,329.7192,329.8891,329.5093,329.7492,2430.0
2025-01-15 12:05:00,329.92,330.27,329.92,330.27,8255.0,329.7892,330.139,329.7892,330.139,8255.0
2025-01-15 12:10:00,330.08,330.38,330.03,330.38,6009.0,329.9491,330.249,329.8991,330.249,6009.0
2025-01-15 12:15:00,330.18,330.48,329.82,330.19,22236.0,330.049,330.3489,329.6892,330.059,22236.0
2025-01-15 12:20:00,330.04,330.24,329.97,330.13,8723.0,329.9091,330.109,329.8391,329.9991,8723.0
2025-01-15 12:25:00,330.24,330.5,330.07,330.37,2851.0,330.109,330.3689,329.9391,330.239,2851.0
2025-01-15 12:30:00,330.44,330.56,329.93,329.95,17399.0,330.3089,330.4289,329.7991,329.8191,17399.0
2025-01-15 12:35:00,329.91,330.06,329.37,329.93,33316.0,329.7792,329.9291,329.2394,329.7991,33316.0
2025-01-15 12:40:00,329.96,330.22,329.91,330.22,3486.0,329.8291,330.089,329.7792,330.089,3486.0
2025-01-15 12:45:00,330.09,330.27,329.83,329.88,5286.0,329.9591,330.139,329.6992,329.7492,5286.0
2025-01-15 12:50:00,329.88,329.89,329.38,329.65,3788.0,329.7492,329.7592,329.2494,329.5193,3788.0
2025-01-15 12:55:00,329.63,329.63,328.28,328.28,3727.0,329.4993,329.4993,328.1498,328.1498,3727.0
2025-01-15 13:00:00,328.44,328.67,328.07,328.08,5345.0,328.3097,328.5396,327.9399,327.9499,5345.0
2025-01-15 13:05:00,328.29,328.39,327.81,328.39,6768.0,328.1598,328.2598,327.68,328.2598,6768.0
2025-01-15 13:10:00,328.14,328.54,328.14,328.52,1501.0,328.0099,328.4097,328.0099,328.3897,1501.0
2025-01-15 13:15:00,328.07,328.54,328.07,328.52,1550.0,327.9399,328.4097,327.9399,328.3897,1550.0
2025-01-15 13:20:00,328.64,328.94,328.41,328.63,4153.0,328.5097,328.8095,328.2798,328.4997,4153.0
2025-01-15 13:25:00,328.5,328.71,327.64,328.1,16044.0,328.3697,328.5796,327.5101,327.9699,16044.0
2025-01-15 13:30:00,328.14,328.28,327.82,328.1,950.0,328.0099,328.1498,327.69,327.9699,950.0
2025-01-15 13:35:00,328.03,328.3,327.86,328.3,6387.0,327.8999,328.1698,327.73,328.1698,6387.0
2025-01-15 13:40:00,328.3,328.31,328.08,328.3,10794.0,328.1698,328.1798,327.9499,328.1698,10794.0
2025-01-15 13:45:00,328.26,328.42,328.01,328.02,4785.0,328.1298,328.2897,327.8799,327.8899,4785.0
2025-01-15 13:50:00,328.02,328.28,327.94,328.24,2168.0,327.8899,328.1498,327.8099,328.1098,2168.0
2025-01-15 13:55:00,328.3,328.39,328.12,328.12,2808.0,328.1698,328.2598,327.9899,327.9899,2808.0
2025-01-15 14:00:00,328.15,328.7,328.03,328.67,7024.0,328.0199,328.5696,327.8999,328.5396,7024.0
2025-01-15 14:05:00,328.8,328.8,328.16,328.17,7151.0,328.6696,328.6696,328.0299,328.0398,7151.0
2025-01-15 14:10:00,328.15,328.63,327.9,328.59,5998.0,328.0199,328.4997,327.77,328.4597,5998.0
2025-01-15 14:15:00,328.81,328.9,328.77,328.9,300.0,328.6796,328.7696,328.6396,328.7696,300.0
2025-01-15 14:20:00,328.72,328.86,328.54,328.67,4001.0,328.5896,328.7296,328.4097,328.5396,4001.0
2025-01-15 14:25:00,328.66,329.37,328.64,329.37,2582.0,328.5297,329.2394,328.5097,329.2394,2582.0
2025-01-15 14:30:00,329.48,330.33,329.43,329.95,6371.0,329.3493,330.199,329.2993,329.8191,6371.0
2025-01-15 14:35:00,330.25,330.82,330.14,330.81,9484.0,330.119,330.6888,330.0091,330.6788,9484.0
2025-01-15 14:40:00,330.84,330.98,330.35,330.35,3455.0,330.7088,330.8487,330.219,330.219,3455.0
2025-01-15 14:45:00,330.27,330.61,329.79,329.87,10539.0,330.139,330.4789,329.6592,329.7392,10539.0
2025-01-15 14:50:00,329.95,330.01,329.29,329.4,6527.0,329.8191,329.8791,329.1594,329.2694,6527.0
2025-01-15 14:55:00,329.41,329.85,329.41,329.84,9318.0,329.2794,329.7192,329.2794,329.7092,9318.0
2025-01-15 15:00:00,329.79,330.46,329.79,330.43,5260.0,329.6592,330.3289,329.6592,330.2989,5260.0
2025-01-15 15:05:00,330.42,330.63,330.13,330.27,9579.0,330.289,330.4989,329.9991,330.139,9579.0
2025-01-15 15:10:00,330.24,330.77,330.19,330.67,9227.0,330.109,330.6388,330.059,330.5389,9227.0
2025-01-15 15:15:00,330.58,330.68,330.0,330.0,6126.0,330.4489,330.5489,329.8691,329.8691,6126.0
2025-01-15 15:20:00,330.09,330.4,330.05,330.28,6311.0,329.9591,330.269,329.9191,330.149,6311.0
2025-01-15 15:25:00,330.37,330.53,330.13,330.14,5654.0,330.239,330.3989,329.9991,330.0091,5654.0
2025-01-15 15:30:00,330.07,330.22,329.31,329.45,12317.0,329.9391,330.089,329.1794,329.3193,12317.0
2025-01-15 15:35:00,329.45,329.48,329.13,329.21,22763.0,329.3193,329.3493,328.9995,329.0794,22763.0
2025-01-15 15:40:00,329.2,329.59,329.13,329.49,14117.0,329.0694,329.4593,328.9995,329.3593,14117.0
2025-01-15 15:45:00,329.49,329.6,329.15,329.53,19172.0,329.3593,329.4693,329.0195,329.3993,19172.0
2025-01-15 15:50:00,330.0,330.0,329.19,329.2,26508.0,329.8691,329.8691,329.0594,329.0694,26508.0
2025-01-15 15:55:00,329.23,329.71,328.7,329.48,87843.0,329.0994,329.5792,328.5696,329.3493,87843.0
2025-01-16 09:30:00,331.74,331.74,329.55,330.97,11827.0,331.6084,331.6084,329.4193,330.8387,11827.0
2025-01-16 09:35:00,330.77,331.81,330.45,330.46,1256.0,330.6388,331.6784,330.3189,330.3289,1256.0
2025-01-16 09:40:00,330.84,330.84,329.8,329.98,2880.0,330.7088,330.7088,329.6692,329.8491,2880.0
2025-01-16 09:45:00,329.98,331.82,329.97,331.0,1858.0,329.8491,331.6884,329.8391,330.8687,1858.0
2025-01-16 09:50:00,331.33,332.09,331.01,331.55,10962.0,331.1986,331.9583,330.8787,331.4185,10962.0
2025-01-16 09:55:00,331.64,332.6,331.42,331.98,16027.0,331.5085,332.4681,331.2886,331.8483,16027.0
2025-01-16 10:00:00,331.53,331.71,330.18,331.12,2797.0,331.3985,331.5784,330.049,330.9887,2797.0
2025-01-16 10:05:00,331.13,331.8,330.91,331.29,2437.0,330.9987,331.6684,330.7788,331.1586,2437.0
2025-01-16 10:10:00,331.93,332.48,331.82,331.94,7994.0,331.7984,332.3481,331.6884,331.8084,7994.0
2025-01-16 10:15:00,331.94,333.35,331.86,333.17,7392.0,331.8084,333.2178,331.7284,333.0379,7392.0
2025-01-16 10:20:00,333.19,333.91,333.13,333.91,4852.0,333.0579,333.7776,332.9979,333.7776,4852.0
2025-01-16 10:25:00,333.74,333.97,333.0,333.86,4439.0,333.6076,333.8375,332.8679,333.7276,4439.0
2025-01-16 10:30:00,333.94,334.51,333.03,334.13,5294.0,333.8076,334.3773,332.8979,333.9975,5294.0
2025-01-16 10:35:00,334.43,334.43,333.14,333.87,3186.0,334.2974,334.2974,333.0079,333.7376,3186.0
2025-01-16 10:40:00,334.25,334.33,333.44,333.6,17107.0,334.1174,334.1974,333.3078,333.4677,17107.0
2025-01-16 10:45:00,333.63,334.76,333.42,334.55,5207.0,333.4977,334.6272,333.2878,334.4173,5207.0
2025-01-16 10:50:00,334.82,336.0,334.82,335.77,12816.0,334.6872,335.8667,334.6872,335.6368,12816.0
2025-01-16 10:55:00,335.34,336.44,335.34,335.97,8577.0,335.207,336.3066,335.207,335.8368,8577.0
2025-01-16 11:00:00,335.87,336.69,335.53,336.38,4464.0,335.7368,336.5565,335.3969,336.2466,4464.0
2025-01-16 11:05:00,336.36,337.06,336.2,336.98,3802.0,336.2266,336.9263,336.0667,336.8464,3802.0
2025-01-16 11:10:00,336.43,336.8,336.04,336.69,29427.0,336.2966,336.6664,335.9067,336.5565,29427.0
2025-01-16 11:15:00,336.52,336.89,335.74,336.02,29596.0,336.3865,336.7564,335.6068,335.8867,29596.0
2025-01-16 11:20:00,335.98,337.67,335.63,337.51,7174.0,335.8467,337.5361,335.4969,337.3761,7174.0
2025-01-16 11:25:00,337.14,337.85,336.86,337.5,5614.0,337.0063,337.716,336.7264,337.3661,5614.0
2025-01-16 11:30:00,337.84,337.88,337.18,337.18,1306.0,337.706,337.746,337.0463,337.0463,1306.0
2025-01-16 11:35:00,337.82,337.83,336.39,336.39,24188.0,337.686,337.696,336.2566,336.2566,24188.0
2025-01-16 11:40:00,336.41,336.58,335.96,336.38,7796.0,336.2766,336.4465,335.8268,336.2466,7796.0
2025-01-16 11:45:00,335.96,336.34,335.8,336.07,29440.0,335.8268,336.2066,335.6668,335.9367,29440.0
2025-01-16 11:50:00,336.07,336.53,335.95,336.4,31383.0,335.9367,336.3965,335.8168,336.2666,31383.0
2025-01-16 11:55:00,336.38,337.42,336.38,337.42,1310.0,336.2466,337.2862,336.2466,337.2862,1310.0
2025-01-16 12:00:00,337.42,337.71,337.07,337.31,34114.0,337.2862,337.5761,336.9363,337.1762,34114.0
2025-01-16 12:05:00,337.28,337.28,336.31,337.16,4348.0,337.1462,337.1462,336.1766,337.0263,4348.0
2025-01-16 12:10:00,336.59,336.59,335.92,336.19,16241.0,336.4565,336.4565,335.7868,336.0567,16241.0
2025-01-16 12:15:00,335.79,336.07,335.68,335.77,5880.0,335.6568,335.9367,335.5469,335.6368,5880.0
2025-01-16 12:20:00,335.82,336.13,335.62,335.84,12213.0,335.6868,335.9967,335.4869,335.7068,12213.0
2025-01-16 12:25:00,335.92,336.39,335.67,336.37,19702.0,335.7868,336.2566,335.5369,336.2366,19702.0
2025-01-16 12:30:00,336.38,337.28,336.16,337.19,15700.0,336.2466,337.1462,336.0267,337.0563,15700.0
2025-01-16 12:35:00,336.85,337.29,336.57,336.72,13558.0,336.7164,337.1562,336.4365,336.5865,13558.0
2025-01-16 12:40:00,336.99,337.0,336.27,336.28,2433.0,336.8563,336.8663,336.1366,336.1466,2433.0
2025-01-16 12:45:00,336.26,336.34,335.01,335.01,23859.0,336.1266,336.2066,334.8771,334.8771,23859.0
2025-01-16 12:50:00,335.4,335.4,333.9,334.4,4901.0,335.267,335.267,333.7676,334.2674,4901.0
2025-01-16 12:55:00,334.11,334.82,334.03,334.56,2595.0,333.9775,334.6872,333.8975,334.4273,2595.0
2025-01-16 13:00:00,334.68,335.42,334.12,335.37,8127.0,334.5473,335.287,333.9875,335.237,8127.0
2025-01-16 13:05:00,335.33,335.64,334.9,335.1,5473.0,335.197,335.5069,334.7672,334.9671,5473.0
2025-01-16 13:10:00,335.36,335.43,334.68,335.07,6323.0,335.227,335.297,334.5473,334.9371,6323.0
2025-01-16 13:15:00,335.06,335.36,334.41,334.41,3270.0,334.9271,335.227,334.2774,334.2774,3270.0
2025-01-16 13:20:00,334.82,335.16,334.81,334.98,1900.0,334.6872,335.0271,334.6772,334.8471,1900.0
2025-01-16 13:25:00,334.93,335.18,334.9,334.97,3925.0,334.7972,335.0471,334.7672,334.8371,3925.0
2025-01-16 13:30:00,334.87,335.05,334.7,334.74,7418.0,334.7372,334.9171,334.5673,334.6072,7418.0
2025-01-16 13:35:00,334.94,335.24,334.92,335.0,4891.0,334.8072,335.107,334.7872,334.8671,4891.0
2025-01-16 13:40:00,335.17,335.42,334.99,335.16,4171.0,335.0371,335.287,334.8571,335.0271,4171.0
2025-01-16 13:45:00,335.17,335.17,334.31,334.75,14993.0,335.0371,335.0371,334.1774,334.6172,14993.0
2025-01-16 13:50:00,334.77,335.43,334.76,335.43,1302.0,334.6372,335.297,334.6272,335.297,1302.0
2025-01-16 13:55:00,335.57,335.66,334.76,335.23,29179.0,335.4369,335.5269,334.6272,335.097,29179.0
2025-01-16 14:00:00,334.97,335.23,334.84,335.0,2025.0,334.8371,335.097,334.7072,334.8671,2025.0
2025-01-16 14:05:00,335.03,335.46,334.95,335.46,4343.0,334.8971,335.327,334.8172,335.327,4343.0
2025-01-16 14:10:00,335.47,335.5,335.16,335.37,30059.0,335.337,335.3669,335.0271,335.237,30059.0
2025-01-16 14:15:00,335.43,335.63,335.3,335.38,3739.0,335.297,335.4969,335.167,335.247,3739.0
2025-01-16 14:20:00,335.53,335.83,334.65,334.92,7770.0,335.3969,335.6968,334.5173,334.7872,7770.0
2025-01-16 14:25:00,335.06,335.98,334.8,335.98,3000.0,334.9271,335.8467,334.6672,335.8467,3000.0
2025-01-16 14:30:00,335.75,335.98,335.69,335.85,2507.0,335.6168,335.8467,335.5569,335.7168,2507.0
2025-01-16 14:35:00,335.86,336.11,335.57,335.64,4507.0,335.7268,335.9767,335.4369,335.5069,4507.0
2025-01-16 14:40:00,336.07,336.14,335.46,335.49,5324.0,335.9367,336.0067,335.327,335.3569,5324.0
2025-01-16 14:45:00,335.72,335.81,335.44,335.62,16693.0,335.5869,335.6768,335.307,335.4869,16693.0
2025-01-16 14:50:00,335.47,335.66,334.6,334.8,33890.0,335.337,335.5269,334.4673,334.6672,33890.0
2025-01-16 14:55:00,334.75,335.23,334.74,334.83,9834.0,334.6172,335.097,334.6072,334.6972,9834.0
2025-01-16 15:00:00,334.85,335.43,334.57,335.29,5331.0,334.7172,335.297,334.4373,335.157,5331.0
2025-01-16 15:05:00,335.4,335.87,335.38,335.75,3263.0,335.267,335.7368,335.247,335.6168,3263.0
2025-01-16 15:10:00,335.69,335.73,334.99,335.0,3199.0,335.5569,335.5968,334.8571,334.8671,3199.0
2025-01-16 15:15:00,335.0,335.19,334.75,335.03,12009.0,334.8671,335.0571,334.6172,334.8971,12009.0
2025-01-16 15:20:00,335.05,335.05,333.95,334.68,14458.0,334.9171,334.9171,333.8176,334.5473,14458.0
2025-01-16 15:25:00,334.75,335.25,334.75,335.11,5420.0,334.6172,335.117,334.6172,334.9771,5420.0
2025-01-16 15:30:00,335.37,335.7,335.22,335.51,5881.0,335.237,335.5669,335.0871,335.3769,5881.0
2025-01-16 15:35:00,335.48,335.82,335.09,335.75,6810.0,335.3469,335.6868,334.9571,335.6168,6810.0
2025-01-16 15:40:00,335.57,335.97,335.44,335.84,5824.0,335.4369,335.8368,335.307,335.7068,5824.0
2025-01-16 15:45:00,335.85,335.85,335.27,335.63,9993.0,335.7168,335.7168,335.137,335.4969,9993.0
2025-01-16 15:50:00,335.55,336.01,335.45,335.69,17593.0,335.4169,335.8767,335.317,335.5569,17593.0
2025-01-16 15:55:00,335.69,336.27,335.11,336.15,96070.0,335.5569,336.1366,334.9771,336.0167,96070.0
2025-01-17 09:30:00,339.83,340.82,338.35,338.63,136171.0,339.6952,340.6848,338.2158,338.4957,136171.0
2025-01-17 09:35:00,338.98,338.98,336.77,337.82,6689.0,338.8456,338.8456,336.6364,337.686,6689.0
2025-01-17 09:40:00,338.05,338.43,337.76,338.09,3937.0,337.9159,338.2958,337.626,337.9559,3937.0
2025-01-17 09:45:00,338.3,338.88,337.84,338.88,5327.0,338.1658,338.7456,337.706,338.7456,5327.0
2025-01-17 09:50:00,338.93,338.94,337.96,338.24,2217.0,338.7956,338.8056,337.826,338.1059,2217.0
2025-01-17 09:55:00,338.48,338.48,337.39,338.1,24895.0,338.3458,338.3458,337.2562,337.9659,24895.0
2025-01-17 10:00:00,338.01,338.38,337.73,338.26,2556.0,337.8759,338.2458,337.5961,338.1258,2556.0
2025-01-17 10:05:00,338.4,338.63,337.8,337.81,12147.0,338.2658,338.4957,337.666,337.676,12147.0
2025-01-17 10:10:00,337.69,338.21,337.61,338.0,5755.0,337.5561,338.0759,337.4761,337.8659,5755.0
2025-01-17 10:15:00,337.92,338.65,337.9,338.41,3638.0,337.786,338.5157,337.766,338.2758,3638.0
2025-01-17 10:20:00,338.41,338.59,337.91,337.91,1421.0,338.2758,338.4557,337.776,337.776,1421.0
2025-01-17 10:25:00,338.25,338.25,337.28,337.38,3510.0,338.1158,338.1158,337.1462,337.2462,3510.0
2025-01-17 10:30:00,337.62,338.35,337.55,338.35,6667.0,337.4861,338.2158,337.4161,338.2158,6667.0
2025-01-17 10:35:00,338.35,339.39,338.13,339.39,5753.0,338.2158,339.2554,337.9959,339.2554,5753.0
2025-01-17 10:40:00,338.78,339.06,338.5,338.5,800.0,338.6456,338.9255,338.3657,338.3657,800.0
2025-01-17 10:45:00,338.57,339.27,338.49,339.27,1809.0,338.4357,339.1354,338.3558,339.1354,1809.0
2025-01-17 10:50:00,339.79,340.06,339.58,339.91,7657.0,339.6552,339.9251,339.4453,339.7752,7657.0
2025-01-17 10:55:00,339.58,340.04,339.58,339.73,2450.0,339.4453,339.9051,339.4453,339.5953,2450.0
2025-01-17 11:00:00,339.87,340.66,339.8,339.99,2826.0,339.7352,340.5249,339.6652,339.8552,2826.0
2025-01-17 11:05:00,339.99,340.16,339.77,339.97,1800.0,339.8552,340.0251,339.6352,339.8352,1800.0
2025-01-17 11:10:00,339.67,340.68,339.67,340.41,6517.0,339.5353,340.5449,339.5353,340.275,6517.0
2025-01-17 11:15:00,340.95,341.23,340.68,340.9,2830.0,340.8148,341.0947,340.5449,340.7648,2830.0
2025-01-17 11:20:00,340.85,341.1,340.3,341.1,4660.0,340.7148,340.9647,340.165,340.9647,4660.0
2025-01-17 11:25:00,341.11,341.12,340.57,340.69,2090.0,340.9747,340.9847,340.4349,340.5549,2090.0
2025-01-17 11:30:00,340.9,340.9,340.13,340.22,8025.0,340.7648,340.7648,339.9951,340.0851,8025.0
2025-01-17 11:35:00,340.32,341.28,340.14,341.25,8349.0,340.185,341.1446,340.0051,341.1147,8349.0
2025-01-17 11:40:00,341.28,342.03,341.0,341.62,7468.0,341.1446,341.8943,340.8648,341.4845,7468.0
2025-01-17 11:45:00,341.49,341.55,341.06,341.55,4150.0,341.3546,341.4145,340.9247,341.4145,4150.0
2025-01-17 11:50:00,341.34,342.08,341.34,341.7,4624.0,341.2046,341.9443,341.2046,341.5645,4624.0
2025-01-17 11:55:00,341.44,342.19,341.32,341.87,5507.0,341.3046,342.0543,341.1846,341.7344,5507.0
2025-01-17 12:00:00,341.95,341.95,341.21,341.44,10873.0,341.8144,341.8144,341.0747,341.3046,10873.0
2025-01-17 12:05:00,341.3,341.76,341.12,341.76,3285.0,341.1646,341.6245,340.9847,341.6245,3285.0
2025-01-17 12:10:00,341.85,341.88,341.58,341.59,2445.0,341.7144,341.7444,341.4445,341.4545,2445.0
2025-01-17 12:15:00,341.98,342.63,341.94,342.62,4596.0,341.8444,342.4941,341.8044,342.4841,4596.0
2025-01-17 12:20:00,342.67,342.67,342.05,342.15,2204.0,342.5341,342.5341,341.9143,342.0143,2204.0
2025-01-17 12:25:00,342.02,342.06,341.5,341.61,3040.0,341.8844,341.9243,341.3646,341.4745,3040.0
2025-01-17 12:30:00,341.75,341.98,341.24,341.24,5004.0,341.6145,341.8444,341.1047,341.1047,5004.0
2025-01-17 12:35:00,341.36,341.61,341.35,341.61,1804.0,341.2246,341.4745,341.2146,341.4745,1804.0
2025-01-17 12:40:00,341.92,342.18,341.87,342.18,5752.0,341.7844,342.0443,341.7344,342.0443,5752.0
2025-01-17 12:45:00,342.21,342.22,341.91,341.92,2300.0,342.0743,342.0843,341.7744,341.7844,2300.0
2025-01-17 12:50:00,341.99,342.11,341.93,341.93,1520.0,341.8544,341.9743,341.7944,341.7944,1520.0
2025-01-17 12:55:00,341.93,341.93,341.26,341.53,6925.0,341.7944,341.7944,341.1247,341.3945,6925.0
2025-01-17 13:00:00,341.79,341.79,341.46,341.7,1214.0,341.6544,341.6544,341.3246,341.5645,1214.0
2025-01-17 13:05:00,341.7,342.15,341.55,342.1,3200.0,341.5645,342.0143,341.4145,341.9643,3200.0
2025-01-17 13:10:00,342.07,342.14,341.34,341.5,4689.0,341.9343,342.0043,341.2046,341.3646,4689.0
2025-01-17 13:15:00,341.3,341.75,341.19,341.69,3155.0,341.1646,341.6145,341.0547,341.5545,3155.0
2025-01-17 13:20:00,341.69,341.76,341.51,341.73,2618.0,341.5545,341.6245,341.3746,341.5945,2618.0
2025-01-17 13:25:00,341.51,342.01,341.4,341.91,5055.0,341.3746,341.8744,341.2646,341.7744,5055.0
2025-01-17 13:30:00,341.86,342.3,341.75,342.2,3728.0,341.7244,342.1642,341.6145,342.0643,3728.0
2025-01-17 13:35:00,342.24,342.57,342.08,342.52,5595.0,342.1043,342.4341,341.9443,342.3842,5595.0
2025-01-17 13:40:00,342.62,342.62,341.85,341.86,4071.0,342.4841,342.4841,341.7144,341.7244,4071.0
2025-01-17 13:45:00,342.0,342.02,341.21,341.22,6525.0,341.8644,341.8844,341.0747,341.0847,6525.0
2025-01-17 13:50:00,341.45,341.74,341.32,341.32,5610.0,341.3146,341.6045,341.1846,341.1846,5610.0
2025-01-17 13:55:00,341.42,341.72,341.36,341.72,2122.0,341.2846,341.5845,341.2246,341.5845,2122.0
2025-01-17 14:00:00,341.8,341.89,341.2,341.25,11939.0,341.6644,341.7544,341.0647,341.1147,11939.0
2025-01-17 14:05:00,341.25,341.41,341.16,341.26,5843.0,341.1147,341.2746,341.0247,341.1247,5843.0
2025-01-17 14:10:00,341.35,341.66,341.22,341.66,3804.0,341.2146,341.5245,341.0847,341.5245,3804.0
2025-01-17 14:15:00,341.65,341.65,340.29,340.57,15891.0,341.5145,341.5145,340.155,340.4349,15891.0
2025-01-17 14:20:00,340.64,340.78,340.04,340.28,7533.0,340.5049,340.6448,339.9051,340.145,7533.0
2025-01-17 14:25:00,340.28,340.28,339.69,340.16,55039.0,340.145,340.145,339.5553,340.0251,55039.0
2025-01-17 14:30:00,339.94,340.69,339.83,339.84,29209.0,339.8052,340.5549,339.6952,339.7052,29209.0
2025-01-17 14:35:00,340.03,340.46,340.03,340.14,3501.0,339.8951,340.325,339.8951,340.0051,3501.0
2025-01-17 14:40:00,340.25,340.34,339.6,339.74,2922.0,340.1151,340.205,339.4653,339.6053,2922.0
2025-01-17 14:45:00,339.75,339.93,339.22,339.25,3571.0,339.6153,339.7952,339.0855,339.1155,3571.0
2025-01-17 14:50:00,339.32,339.36,338.27,338.61,33091.0,339.1854,339.2254,338.1358,338.4757,33091.0
2025-01-17 14:55:00,338.46,338.46,337.73,337.86,7076.0,338.3258,338.3258,337.5961,337.726,7076.0
2025-01-17 15:00:00,337.84,337.88,337.25,337.56,10081.0,337.706,337.746,337.1162,337.4261,10081.0
2025-01-17 15:05:00,337.47,337.51,337.0,337.51,14884.0,337.3362,337.3761,336.8663,337.3761,14884.0
2025-01-17 15:10:00,337.6,337.74,337.47,337.49,12044.0,337.4661,337.6061,337.3362,337.3561,12044.0
2025-01-17 15:15:00,337.59,337.89,337.23,337.3,3787.0,337.4561,337.756,337.0963,337.1662,3787.0
2025-01-17 15:20:00,337.47,337.74,337.31,337.44,3676.0,337.3362,337.6061,337.1762,337.3062,3676.0
2025-01-17 15:25:00,337.24,337.24,336.92,337.13,4947.0,337.1062,337.1062,336.7864,336.9963,4947.0
2025-01-17 15:30:00,337.1,337.87,337.07,337.87,3433.0,336.9663,337.736,336.9363,337.736,3433.0
2025-01-17 15:35:00,337.57,337.84,337.57,337.68,4873.0,337.4361,337.706,337.4361,337.5461,4873.0
2025-01-17 15:40:00,337.83,338.1,337.8,337.98,6345.0,337.696,337.9659,337.666,337.846,6345.0
2025-01-17 15:45:00,338.07,338.47,337.41,337.41,13461.0,337.9359,338.3358,337.2762,337.2762,13461.0
2025-01-17 15:50:00,337.41,337.58,336.94,336.94,22997.0,337.2762,337.4461,336.8064,336.8064,22997.0
2025-01-17 15:55:00,336.82,337.61,336.53,337.34,75201.0,336.6864,337.4761,336.3965,337.2062,75201.0
2025-01-21 09:30:00,345.0,345.95,343.73,345.9,32406.0,344.8632,345.8128,343.5937,345.7628,32406.0
2025-01-21 09:35:00,346.05,347.01,344.12,346.49,7709.0,345.9128,346.8724,343.9835,346.3526,7709.0
2025-01-21 09:40:00,346.48,347.0,345.0,346.63,16477.0,346.3426,346.8624,344.8632,346.4925,16477.0
2025-01-21 09:45:00,346.5,348.16,346.37,346.67,10344.0,346.3626,348.0219,346.2326,346.5325,10344.0
2025-01-21 09:50:00,346.73,346.73,345.49,345.49,3020.0,346.5925,346.5925,345.353,345.353,3020.0
2025-01-21 09:55:00,345.53,345.84,344.13,344.74,11348.0,345.393,345.7028,343.9935,344.6033,11348.0
2025-01-21 10:00:00,344.29,344.58,342.82,342.85,4475.0,344.1535,344.4433,342.684,342.714,4475.0
2025-01-21 10:05:00,342.85,343.67,342.52,343.65,8547.0,342.714,343.5337,342.3842,343.5137,8547.0
2025-01-21 10:10:00,343.5,343.5,342.15,342.93,12037.0,343.3638,343.3638,342.0143,342.794,12037.0
2025-01-21 10:15:00,342.4,344.17,342.37,343.26,44818.0,342.2642,344.0335,342.2342,343.1239,44818.0
2025-01-21 10:20:00,343.27,343.88,343.2,343.4,2160.0,343.1339,343.7436,343.0639,343.2638,2160.0
2025-01-21 10:25:00,343.25,344.29,343.25,343.85,6701.0,343.1139,344.1535,343.1139,343.7136,6701.0
2025-01-21 10:30:00,343.62,344.66,343.1,343.1,8439.0,343.4837,344.5233,342.9639,342.9639,8439.0
2025-01-21 10:35:00,343.56,344.22,343.55,344.22,3840.0,343.4237,344.0835,343.4137,344.0835,3840.0
2025-01-21 10:40:00,344.38,344.7,344.3,344.32,4583.0,344.2434,344.5633,344.1634,344.1834,4583.0
2025-01-21 10:45:00,344.32,345.06,343.87,344.93,12823.0,344.1834,344.9231,343.7336,344.7932,12823.0
2025-01-21 10:50:00,344.84,345.36,344.22,344.84,9457.0,344.7032,345.223,344.0835,344.7032,9457.0
2025-01-21 10:55:00,344.79,346.11,344.54,345.9,12086.0,344.6533,345.9727,344.4034,345.7628,12086.0
2025-01-21 11:00:00,345.53,346.17,345.13,345.13,3904.0,345.393,346.0327,344.9931,344.9931,3904.0
2025-01-21 11:05:00,345.68,347.21,345.42,346.43,9772.0,345.5429,347.0723,345.283,346.2926,9772.0
2025-01-21 11:10:00,346.55,346.57,346.0,346.0,2616.0,346.4126,346.4325,345.8628,345.8628,2616.0
2025-01-21 11:15:00,346.49,346.49,346.23,346.48,780.0,346.3526,346.3526,346.0927,346.3426,780.0
2025-01-21 11:20:00,346.48,347.03,345.92,346.46,7630.0,346.3426,346.8924,345.7828,346.3226,7630.0
2025-01-21 11:25:00,346.46,347.06,346.31,346.99,5879.0,346.3226,346.9224,346.1727,346.8524,5879.0
2025-01-21 11:30:00,346.81,347.39,346.81,347.15,2072.0,346.6725,347.2522,346.6725,347.0123,2072.0
2025-01-21 11:35:00,347.15,348.0,346.81,347.51,13078.0,347.0123,347.862,346.6725,347.3722,13078.0
2025-01-21 11:40:00,347.53,348.0,347.0,347.22,5453.0,347.3922,347.862,346.8624,347.0823,5453.0
2025-01-21 11:45:00,347.23,347.43,346.75,347.02,10986.0,347.0923,347.2922,346.6125,346.8824,10986.0
2025-01-21 11:50:00,347.02,347.25,346.74,346.99,6381.0,346.8824,347.1123,346.6025,346.8524,6381.0
2025-01-21 11:55:00,347.2,347.24,346.63,346.72,6138.0,347.0623,347.1023,346.4925,346.5825,6138.0
2025-01-21 12:00:00,346.33,347.2,346.32,347.2,3491.0,346.1926,347.0623,346.1826,347.0623,3491.0
2025-01-21 12:05:00,347.0,347.15,346.74,347.15,2482.0,346.8624,347.0123,346.6025,347.0123,2482.0
2025-01-21 12:10:00,346.99,347.21,346.63,347.06,14157.0,346.8524,347.0723,346.4925,346.9224,14157.0
2025-01-21 12:15:00,346.84,347.06,346.49,346.55,8625.0,346.7024,346.9224,346.3526,346.4126,8625.0
2025-01-21 12:20:00,346.24,346.82,346.2,346.65,2852.0,346.1027,346.6824,346.0627,346.5125,2852.0
2025-01-21 12:25:00,346.3,347.01,346.3,346.92,2959.0,346.1627,346.8724,346.1627,346.7824,2959.0
2025-01-21 12:30:00,347.04,347.19,346.69,346.92,9093.0,346.9024,347.0523,346.5525,346.7824,9093.0
2025-01-21 12:35:00,346.87,347.14,346.69,346.92,6569.0,346.7324,347.0023,346.5525,346.7824,6569.0
2025-01-21 12:40:00,346.95,347.14,344.89,345.12,40054.0,346.8124,347.0023,344.7532,344.9831,40054.0
2025-01-21 12:45:00,345.02,345.61,344.68,345.6,11286.0,344.8832,345.4729,344.5433,345.4629,11286.0
2025-01-21 12:50:00,345.86,346.72,345.79,346.58,10931.0,345.7228,346.5825,345.6529,346.4425,10931.0
2025-01-21 12:55:00,346.8,348.34,346.8,348.0,45048.0,346.6625,348.2018,346.6625,347.862,45048.0
2025-01-21 13:00:00,348.19,349.29,347.9,349.29,10158.0,348.0519,349.1515,347.762,349.1515,10158.0
2025-01-21 13:05:00,349.32,350.0,349.03,349.73,4785.0,349.1815,349.8612,348.8916,349.5913,4785.0
2025-01-21 13:10:00,349.83,350.33,349.03,350.11,11383.0,349.6913,350.1911,348.8916,349.9711,11383.0
2025-01-21 13:15:00,350.17,350.5,349.98,350.5,2855.0,350.0311,350.361,349.8412,350.361,2855.0
2025-01-21 13:20:00,350.71,351.08,350.4,350.98,2538.0,350.5709,350.9408,350.261,350.8408,2538.0
2025-01-21 13:25:00,351.06,351.13,350.37,350.84,5967.0,350.9208,350.9907,350.231,350.7009,5967.0
2025-01-21 13:30:00,350.81,352.41,350.66,352.05,9018.0,350.6709,352.2702,350.5209,351.9104,9018.0
2025-01-21 13:35:00,352.33,353.42,352.12,353.11,19162.0,352.1903,353.2798,351.9803,352.97,19162.0
2025-01-21 13:40:00,353.19,353.56,352.25,352.54,8274.0,353.0499,353.4198,352.1103,352.4002,8274.0
2025-01-21 13:45:00,352.47,352.93,351.7,351.92,6750.0,352.3302,352.79,351.5605,351.7804,6750.0
2025-01-21 13:50:00,351.92,352.63,351.7,352.61,5130.0,351.7804,352.4901,351.5605,352.4702,5130.0
2025-01-21 13:55:00,352.61,353.78,352.4,353.26,25699.0,352.4702,353.6397,352.2602,353.1199,25699.0
2025-01-21 14:00:00,353.5,353.51,352.1,352.51,12505.0,353.3598,353.3698,351.9604,352.3702,12505.0
2025-01-21 14:05:00,352.34,353.58,352.34,353.52,33510.0,352.2003,353.4398,352.2003,353.3798,33510.0
2025-01-21 14:10:00,353.52,354.3,353.24,354.03,14155.0,353.3798,354.1595,353.0999,353.8896,14155.0
2025-01-21 14:15:00,354.03,354.15,352.01,352.09,21666.0,353.8896,354.0095,351.8704,351.9504,21666.0
2025-01-21 14:20:00,352.37,352.92,352.0,352.92,10144.0,352.2302,352.78,351.8604,352.78,10144.0
2025-01-21 14:25:00,352.92,354.18,352.92,352.94,15231.0,352.78,354.0395,352.78,352.8,15231.0
2025-01-21 14:30:00,352.99,353.31,351.83,351.83,8113.0,352.85,353.1699,351.6905,351.6905,8113.0
2025-01-21 14:35:00,351.9,352.26,351.74,352.1,5685.0,351.7604,352.1203,351.6005,351.9604,5685.0
2025-01-21 14:40:00,352.1,352.65,352.09,352.32,3501.0,351.9604,352.5101,351.9504,352.1803,3501.0
2025-01-21 14:45:00,352.07,352.47,351.96,352.19,8181.0,351.9304,352.3302,351.8204,352.0503,8181.0
2025-01-21 14:50:00,352.06,352.17,351.63,352.09,6188.0,351.9204,352.0303,351.4905,351.9504,6188.0
2025-01-21 14:55:00,351.92,352.84,351.92,352.61,11353.0,351.7804,352.7001,351.7804,352.4702,11353.0
2025-01-21 15:00:00,352.68,352.9,352.38,352.61,6010.0,352.5401,352.76,352.2402,352.4702,6010.0
2025-01-21 15:05:00,352.81,353.6,352.61,352.9,8821.0,352.6701,353.4598,352.4702,352.76,8821.0
2025-01-21 15:10:00,352.77,354.28,352.59,354.1,31802.0,352.6301,354.1395,352.4502,353.9596,31802.0
2025-01-21 15:15:00,353.93,354.39,353.91,354.0,13751.0,353.7896,354.2494,353.7696,353.8596,13751.0
2025-01-21 15:20:00,354.07,354.48,353.92,354.1,10745.0,353.9296,354.3394,353.7796,353.9596,10745.0
2025-01-21 15:25:00,354.04,354.46,353.91,354.22,7155.0,353.8996,354.3194,353.7696,354.0795,7155.0
2025-01-21 15:30:00,354.37,354.89,354.0,354.86,16337.0,354.2295,354.7492,353.8596,354.7193,16337.0
2025-01-21 15:35:00,354.64,355.72,354.46,355.72,37823.0,354.4993,355.5789,354.3194,355.5789,37823.0
2025-01-21 15:40:00,355.43,356.12,354.9,355.02,25654.0,355.289,355.9788,354.7592,354.8792,25654.0
2025-01-21 15:45:00,355.17,356.39,354.98,356.32,27227.0,355.0291,356.2487,354.8392,356.1787,27227.0
2025-01-21 15:50:00,356.4,357.72,356.4,357.06,51369.0,356.2586,357.5781,356.2586,356.9184,51369.0
2025-01-21 15:55:00,357.03,358.72,357.02,358.06,127629.0,356.8884,358.5777,356.8784,357.918,127629.0
2025-01-22 09:30:00,363.1,365.88,360.0,361.15,97202.0,362.956,365.7349,359.8572,361.0068,97202.0
2025-01-22 09:35:00,361.49,361.5,358.0,358.0,12099.0,361.3466,361.3566,357.858,357.858,12099.0
2025-01-22 09:40:00,358.65,359.52,358.02,358.46,4502.0,358.5078,359.3774,357.878,358.3178,4502.0
2025-01-22 09:45:00,360.02,360.45,359.16,360.42,3223.0,359.8772,360.307,359.0176,360.2771,3223.0
2025-01-22 09:50:00,360.5,362.25,359.0,362.25,18623.0,360.357,362.1063,358.8576,362.1063,18623.0
2025-01-22 09:55:00,362.3,364.1,361.5,364.1,24935.0,362.1563,363.9556,361.3566,363.9556,24935.0
2025-01-22 10:00:00,363.61,364.13,362.8,363.8,30226.0,363.4658,363.9856,362.6561,363.6557,30226.0
2025-01-22 10:05:00,363.38,364.38,362.5,362.5,20458.0,363.2359,364.2355,362.3562,362.3562,20458.0
2025-01-22 10:10:00,362.53,363.75,362.16,363.75,6031.0,362.3862,363.6057,362.0164,363.6057,6031.0
2025-01-22 10:15:00,363.82,364.03,362.79,362.8,15286.0,363.6757,363.8856,362.6461,362.6561,15286.0
2025-01-22 10:20:00,362.71,364.19,362.57,364.0,6064.0,362.5661,364.0456,362.4262,363.8556,6064.0
2025-01-22 10:25:00,363.71,364.05,362.82,363.91,14626.0,363.5658,363.9056,362.6761,363.7657,14626.0
2025-01-22 10:30:00,362.96,363.09,362.03,362.07,4552.0,362.816,362.946,361.8864,361.9264,4552.0
2025-01-22 10:35:00,362.68,362.98,361.13,361.27,6542.0,362.5362,362.836,360.9868,361.1267,6542.0
2025-01-22 10:40:00,361.19,361.19,360.06,360.21,6127.0,361.0468,361.0468,359.9172,360.0671,6127.0
2025-01-22 10:45:00,360.39,361.92,360.08,361.92,4882.0,360.2471,361.7765,359.9372,361.7765,4882.0
2025-01-22 10:50:00,361.72,362.24,361.33,362.24,5722.0,361.5765,362.0963,361.1867,362.0963,5722.0
2025-01-22 10:55:00,361.84,361.84,360.68,361.19,6606.0,361.6965,361.6965,360.537,361.0468,6606.0
2025-01-22 11:00:00,360.43,361.17,360.43,360.62,6160.0,360.2871,361.0268,360.2871,360.477,6160.0
2025-01-22 11:05:00,360.61,360.86,360.07,360.48,23657.0,360.467,360.7169,359.9272,360.337,23657.0
2025-01-22 11:10:00,360.6,360.79,359.91,360.04,2273.0,360.457,360.6469,359.7673,359.8972,2273.0
2025-01-22 11:15:00,359.86,359.98,359.26,359.27,5447.0,359.7173,359.8372,359.1175,359.1275,5447.0
2025-01-22 11:20:00,359.0,359.13,358.09,358.48,2639.0,358.8576,358.9876,357.948,358.3378,2639.0
2025-01-22 11:25:00,358.77,359.76,358.68,359.01,7719.0,358.6277,359.6173,358.5377,358.8676,7719.0
2025-01-22 11:30:00,358.91,358.94,358.5,358.89,3247.0,358.7677,358.7976,358.3578,358.7477,3247.0
2025-01-22 11:35:00,358.78,358.78,358.2,358.38,4095.0,358.6377,358.6377,358.0579,358.2379,4095.0
2025-01-22 11:40:00,358.46,358.71,357.41,357.41,5757.0,358.3178,358.5677,357.2682,357.2682,5757.0
2025-01-22 11:45:00,357.41,358.51,357.23,358.16,6136.0,357.2682,358.3678,357.0883,358.018,6136.0
2025-01-22 11:50:00,358.36,358.37,358.05,358.3,2494.0,358.2179,358.2279,357.908,358.1579,2494.0
2025-01-22 11:55:00,358.42,358.73,358.08,358.08,2787.0,358.2778,358.5877,357.938,357.938,2787.0
2025-01-22 12:00:00,358.08,358.71,358.08,358.6,2491.0,357.938,358.5677,357.938,358.4578,2491.0
2025-01-22 12:05:00,358.61,359.33,358.45,358.45,3863.0,358.4678,359.1875,358.3078,358.3078,3863.0
2025-01-22 12:10:00,358.57,359.61,357.71,358.0,16269.0,358.4278,359.4674,357.5681,357.858,16269.0
2025-01-22 12:15:00,358.0,358.68,357.99,358.68,3106.0,357.858,358.5377,357.848,358.5377,3106.0
2025-01-22 12:20:00,358.38,358.75,358.29,358.3,1654.0,358.2379,358.6077,358.1479,358.1579,1654.0
2025-01-22 12:25:00,358.38,358.38,357.47,357.67,3536.0,358.2379,358.2379,357.3282,357.5281,3536.0
2025-01-22 12:30:00,357.34,358.13,357.34,358.04,2675.0,357.1983,357.988,357.1983,357.898,2675.0
2025-01-22 12:35:00,357.91,358.34,357.86,357.98,3582.0,357.7681,358.1979,357.7181,357.838,3582.0
2025-01-22 12:40:00,357.73,357.92,357.46,357.67,1804.0,357.5881,357.778,357.3182,357.5281,1804.0
2025-01-22 12:45:00,357.75,358.03,357.33,357.5,3143.0,357.6081,357.888,357.1883,357.3582,3143.0
2025-01-22 12:50:00,357.5,358.44,357.33,358.44,5589.0,357.3582,358.2978,357.1883,358.2978,5589.0
2025-01-22 12:55:00,358.36,358.36,357.96,358.08,3560.0,358.2179,358.2179,357.818,357.938,3560.0
2025-01-22 13:00:00,358.18,358.53,358.18,358.18,2236.0,358.0379,358.3878,358.0379,358.0379,2236.0
2025-01-22 13:05:00,357.96,358.48,357.96,358.31,3243.0,357.818,358.3378,357.818,358.1679,3243.0
2025-01-22 13:10:00,358.18,358.82,358.18,358.77,3028.0,358.0379,358.6777,358.0379,358.6277,3028.0
2025-01-22 13:15:00,358.82,359.31,358.79,359.31,1668.0,358.6777,359.1675,358.6477,359.1675,1668.0
2025-01-22 13:20:00,359.26,359.56,359.06,359.35,3422.0,359.1175,359.4174,358.9176,359.2075,3422.0
2025-01-22 13:25:00,359.11,359.13,358.62,358.62,1400.0,358.9676,358.9876,358.4778,358.4778,1400.0
2025-01-22 13:30:00,359.01,359.01,358.66,358.68,2391.0,358.8676,358.8676,358.5178,358.5377,2391.0
2025-01-22 13:35:00,358.91,359.58,358.91,359.36,1731.0,358.7677,359.4374,358.7677,359.2175,1731.0
2025-01-22 13:40:00,359.24,359.6,359.24,359.46,1600.0,359.0975,359.4574,359.0975,359.3174,1600.0
2025-01-22 13:45:00,359.65,359.68,359.43,359.43,816.0,359.5074,359.5373,359.2874,359.2874,816.0
2025-01-22 13:50:00,359.58,359.69,359.26,359.38,1904.0,359.4374,359.5473,359.1175,359.2375,1904.0
2025-01-22 13:55:00,359.21,359.25,358.64,358.77,1150.0,359.0675,359.1075,358.4978,358.6277,1150.0
2025-01-22 14:00:00,358.57,358.57,357.91,357.91,1671.0,358.4278,358.4278,357.7681,357.7681,1671.0
2025-01-22 14:05:00,358.04,358.06,357.69,357.96,3766.0,357.898,357.918,357.5481,357.818,3766.0
2025-01-22 14:10:00,357.96,358.15,357.67,357.83,4206.0,357.818,358.008,357.5281,357.6881,4206.0
2025-01-22 14:15:00,357.72,357.96,357.59,357.81,2997.0,357.5781,357.818,357.4482,357.6681,2997.0
2025-01-22 14:20:00,357.98,358.26,357.83,358.2,4829.0,357.838,358.1179,357.6881,358.0579,4829.0
2025-01-22 14:25:00,357.85,357.85,355.24,355.32,17554.0,357.7081,357.7081,355.0991,355.1791,17554.0
2025-01-22 14:30:00,355.44,356.34,355.44,356.3,5800.0,355.299,356.1987,355.299,356.1587,5800.0
2025-01-22 14:35:00,356.31,356.94,356.16,356.24,6947.0,356.1687,356.7984,356.0187,356.0987,6947.0
2025-01-22 14:40:00,356.46,356.59,356.29,356.47,950.0,356.3186,356.4486,356.1487,356.3286,950.0
2025-01-22 14:45:00,356.51,356.68,356.34,356.34,1783.0,356.3686,356.5385,356.1987,356.1987,1783.0
2025-01-22 14:50:00,356.56,357.12,356.52,356.97,10153.0,356.4186,356.9784,356.3786,356.8284,10153.0
2025-01-22 14:55:00,356.75,357.62,356.65,357.48,13662.0,356.6085,357.4782,356.5086,357.3382,13662.0
2025-01-22 15:00:00,357.49,357.49,356.63,356.99,6375.0,357.3482,357.3482,356.4886,356.8484,6375.0
2025-01-22 15:05:00,357.01,357.01,356.65,356.78,1725.0,356.8684,356.8684,356.5086,356.6385,1725.0
2025-01-22 15:10:00,356.62,357.17,356.61,357.1,5839.0,356.4786,357.0283,356.4686,356.9584,5839.0
2025-01-22 15:15:00,356.99,357.16,356.58,357.01,3807.0,356.8484,357.0183,356.4386,356.8684,3807.0
2025-01-22 15:20:00,356.82,357.09,356.7,357.0,3519.0,356.6785,356.9484,356.5585,356.8584,3519.0
2025-01-22 15:25:00,356.94,356.99,356.53,356.79,6040.0,356.7984,356.8484,356.3886,356.6485,6040.0
2025-01-22 15:30:00,356.87,357.15,356.8,357.15,3456.0,356.7285,357.0084,356.6585,357.0084,3456.0
2025-01-22 15:35:00,357.09,357.1,356.23,356.57,8999.0,356.9484,356.9584,356.0887,356.4286,8999.0
2025-01-22 15:40:00,356.54,357.09,356.48,357.04,4252.0,356.3986,356.9484,356.3386,356.8984,4252.0
2025-01-22 15:45:00,357.24,357.56,357.02,357.15,5213.0,357.0983,357.4182,356.8784,357.0084,5213.0
2025-01-22 15:50:00,357.0,357.22,356.66,356.71,18855.0,356.8584,357.0783,356.5185,356.5685,18855.0
2025-01-22 15:55:00,356.63,357.37,356.28,357.19,91043.0,356.4886,357.2283,356.1387,357.0483,91043.0
2025-01-23 09:30:00,355.5,355.5,354.0,354.28,14472.0,355.359,355.359,353.8596,354.1395,14472.0
2025-01-23 09:35:00,354.41,355.0,353.82,353.93,4135.0,354.2694,354.8592,353.6797,353.7896,4135.0
2025-01-23 09:40:00,354.28,354.57,353.37,354.46,9267.0,354.1395,354.4294,353.2299,354.3194,9267.0
2025-01-23 09:45:00,355.0,355.24,354.05,354.98,4906.0,354.8592,355.0991,353.9096,354.8392,4906.0
2025-01-23 09:50:00,355.13,355.13,353.78,353.78,400.0,354.9892,354.9892,353.6397,353.6397,400.0
2025-01-23 09:55:00,353.91,354.03,352.63,354.03,5165.0,353.7696,353.8896,352.4901,353.8896,5165.0
2025-01-23 10:00:00,353.94,353.95,352.88,353.42,6216.0,353.7996,353.8096,352.74,353.2798,6216.0
2025-01-23 10:05:00,353.95,354.59,353.94,354.59,1997.0,353.8096,354.4494,353.7996,354.4494,1997.0
2025-01-23 10:10:00,354.55,355.0,354.25,354.47,1757.0,354.4094,354.8592,354.1095,354.3294,1757.0
2025-01-23 10:15:00,354.47,354.47,353.72,353.73,1083.0,354.3294,354.3294,353.5797,353.5897,1083.0
2025-01-23 10:20:00,353.63,353.74,353.08,353.17,3905.0,353.4897,353.5997,352.94,353.0299,3905.0
2025-01-23 10:25:00,353.19,353.39,352.99,353.34,2650.0,353.0499,353.2498,352.85,353.1999,2650.0
2025-01-23 10:30:00,353.39,354.72,353.38,354.42,3477.0,353.2498,354.5793,353.2398,354.2794,3477.0
2025-01-23 10:35:00,354.6,354.93,354.56,354.68,1716.0,354.4594,354.7892,354.4194,354.5393,1716.0
2025-01-23 10:40:00,354.85,354.9,354.84,354.89,1412.0,354.7093,354.7592,354.6993,354.7492,1412.0
2025-01-23 10:45:00,354.91,355.22,354.71,354.89,5817.0,354.7692,355.0791,354.5693,354.7492,5817.0
2025-01-23 10:50:00,355.06,355.67,355.06,355.67,4783.0,354.9192,355.5289,354.9192,355.5289,4783.0
2025-01-23 10:55:00,355.78,355.96,355.63,355.88,3789.0,355.6389,355.8188,355.489,355.7389,3789.0
2025-01-23 11:00:00,355.71,357.48,355.71,356.98,14702.0,355.5689,357.3382,355.5689,356.8384,14702.0
2025-01-23 11:05:00,357.23,358.04,357.09,358.04,8599.0,357.0883,357.898,356.9484,357.898,8599.0
2025-01-23 11:10:00,358.73,358.81,358.16,358.49,5062.0,358.5877,358.6677,358.018,358.3478,5062.0
2025-01-23 11:15:00,358.5,358.96,358.03,358.49,4413.0,358.3578,358.8176,357.888,358.3478,4413.0
2025-01-23 11:20:00,358.95,359.02,358.6,358.8,1740.0,358.8076,358.8776,358.4578,358.6577,1740.0
2025-01-23 11:25:00,358.83,358.86,357.82,357.89,4200.0,358.6877,358.7177,357.6781,357.7481,4200.0
2025-01-23 11:30:00,357.9,358.48,357.57,358.48,1722.0,357.7581,358.3378,357.4282,358.3378,1722.0
2025-01-23 11:35:00,358.23,358.61,358.11,358.61,2791.0,358.0879,358.4678,357.968,358.4678,2791.0
2025-01-23 11:40:00,358.6,358.72,358.25,358.61,5478.0,358.4578,358.5777,358.1079,358.4678,5478.0
2025-01-23 11:45:00,358.66,358.85,358.17,358.17,3762.0,358.5178,358.7077,358.0279,358.0279,3762.0
2025-01-23 11:50:00,357.99,358.0,357.18,357.86,4943.0,357.848,357.858,357.0383,357.7181,4943.0
2025-01-23 11:55:00,358.03,358.3,357.97,358.08,2361.0,357.888,358.1579,357.828,357.938,2361.0
2025-01-23 12:00:00,358.0,358.01,357.72,357.72,1420.0,357.858,357.868,357.5781,357.5781,1420.0
2025-01-23 12:05:00,358.05,358.42,357.98,358.02,2441.0,357.908,358.2778,357.838,357.878,2441.0
2025-01-23 12:10:00,358.25,358.68,358.24,358.64,2396.0,358.1079,358.5377,358.0979,358.4978,2396.0
2025-01-23 12:15:00,358.63,358.87,358.55,358.66,3187.0,358.4878,358.7277,358.4078,358.5178,3187.0
2025-01-23 12:20:00,358.55,358.6,358.42,358.42,2128.0,358.4078,358.4578,358.2778,358.2778,2128.0
2025-01-23 12:25:00,358.44,358.45,358.01,358.01,2792.0,358.2978,358.3078,357.868,357.868,2792.0
2025-01-23 12:30:00,358.19,358.45,358.08,358.25,3554.0,358.0479,358.3078,357.938,358.1079,3554.0
2025-01-23 12:35:00,358.25,358.26,358.24,358.25,700.0,358.1079,358.1179,358.0979,358.1079,700.0
2025-01-23 12:40:00,358.13,358.57,358.13,358.47,3072.0,357.988,358.4278,357.988,358.3278,3072.0
2025-01-23 12:45:00,358.5,358.59,358.36,358.36,1130.0,358.3578,358.4478,358.2179,358.2179,1130.0
2025-01-23 12:50:00,358.2,358.34,358.0,358.17,1397.0,358.0579,358.1979,357.858,358.0279,1397.0
2025-01-23 12:55:00,358.2,358.32,357.67,357.92,2547.0,358.0579,358.1779,357.5281,357.778,2547.0
2025-01-23 13:00:00,358.12,358.51,358.12,358.51,1312.0,357.978,358.3678,357.978,358.3678,1312.0
2025-01-23 13:05:00,358.44,358.64,358.36,358.63,3303.0,358.2978,358.4978,358.2179,358.4878,3303.0
2025-01-23 13:10:00,358.63,358.94,358.63,358.94,1620.0,358.4878,358.7976,358.4878,358.7976,1620.0
2025-01-23 13:15:00,358.88,359.04,358.87,359.04,1678.0,358.7377,358.8976,358.7277,358.8976,1678.0
2025-01-23 13:20:00,359.06,359.5,359.0,359.4,9402.0,358.9176,359.3574,358.8576,359.2575,9402.0
2025-01-23 13:25:00,359.65,359.67,359.4,359.45,5016.0,359.5074,359.5274,359.2575,359.3074,5016.0
2025-01-23 13:30:00,359.28,359.28,358.96,359.0,600.0,359.1375,359.1375,358.8176,358.8576,600.0
2025-01-23 13:35:00,358.9,359.0,358.72,358.8,3648.0,358.7577,358.8576,358.5777,358.6577,3648.0
2025-01-23 13:40:00,358.66,358.83,357.85,358.11,2144.0,358.5178,358.6877,357.7081,357.968,2144.0
2025-01-23 13:45:00,358.24,358.26,358.02,358.13,3331.0,358.0979,358.1179,357.878,357.988,3331.0
2025-01-23 13:50:00,358.15,358.34,357.99,358.26,6845.0,358.008,358.1979,357.848,358.1179,6845.0
2025-01-23 13:55:00,358.27,358.27,357.34,357.35,4503.0,358.1279,358.1279,357.1983,357.2083,4503.0
2025-01-23 14:00:00,357.35,357.53,357.11,357.2,5354.0,357.2083,357.3882,356.9684,357.0583,5354.0
2025-01-23 14:05:00,357.2,357.27,356.82,357.18,2906.0,357.0583,357.1283,356.6785,357.0383,2906.0
2025-01-23 14:10:00,357.31,357.31,356.58,356.58,10304.0,357.1683,357.1683,356.4386,356.4386,10304.0
2025-01-23 14:15:00,356.57,356.79,356.57,356.72,2549.0,356.4286,356.6485,356.4286,356.5785,2549.0
2025-01-23 14:20:00,356.49,356.61,356.33,356.38,2534.0,356.3486,356.4686,356.1887,356.2387,2534.0
2025-01-23 14:25:00,356.49,356.67,356.49,356.56,2131.0,356.3486,356.5285,356.3486,356.4186,2131.0
2025-01-23 14:30:00,356.56,356.7,356.48,356.63,1277.0,356.4186,356.5585,356.3386,356.4886,1277.0
2025-01-23 14:35:00,356.63,356.71,356.34,356.46,9106.0,356.4886,356.5685,356.1987,356.3186,9106.0
2025-01-23 14:40:00,356.33,356.47,355.92,356.0,7698.0,356.1887,356.3286,355.7788,355.8588,7698.0
2025-01-23 14:45:00,355.97,356.12,355.81,355.89,1049.0,355.8288,355.9788,355.6689,355.7489,1049.0
2025-01-23 14:50:00,355.87,356.18,355.72,355.99,4301.0,355.7289,356.0387,355.5789,355.8488,4301.0
2025-01-23 14:55:00,356.02,356.68,356.01,356.56,8127.0,355.8788,356.5385,355.8688,356.4186,8127.0
2025-01-23 15:00:00,356.6,356.6,355.87,355.94,33257.0,356.4586,356.4586,355.7289,355.7988,33257.0
2025-01-23 15:05:00,355.69,356.35,355.54,356.24,5240.0,355.5489,356.2087,355.399,356.0987,5240.0
2025-01-23 15:10:00,356.29,356.29,355.68,355.74,3031.0,356.1487,356.1487,355.5389,355.5989,3031.0
2025-01-23 15:15:00,355.85,355.87,355.25,355.25,2064.0,355.7089,355.7289,355.1091,355.1091,2064.0
2025-01-23 15:20:00,355.33,355.65,355.25,355.52,3775.0,355.1891,355.5089,355.1091,355.379,3775.0
2025-01-23 15:25:00,355.6,355.71,355.05,355.05,7913.0,355.459,355.5689,354.9092,354.9092,7913.0
2025-01-23 15:30:00,355.17,355.63,354.87,355.46,7750.0,355.0291,355.489,354.7293,355.319,7750.0
2025-01-23 15:35:00,355.38,355.69,355.01,355.09,14213.0,355.2391,355.5489,354.8692,354.9492,14213.0
2025-01-23 15:40:00,354.93,354.95,354.51,354.92,13909.0,354.7892,354.8092,354.3694,354.7792,13909.0
2025-01-23 15:45:00,354.86,355.24,354.68,354.89,12322.0,354.7193,355.0991,354.5393,354.7492,12322.0
2025-01-23 15:50:00,354.66,355.24,353.98,354.18,29406.0,354.5193,355.0991,353.8396,354.0395,29406.0
2025-01-23 15:55:00,354.18,355.02,354.08,354.6,91634.0,354.0395,354.8792,353.9396,354.4594,91634.0
2025-01-24 09:30:00,358.07,362.0,358.07,361.5,44925.0,357.928,361.8564,357.928,361.3566,44925.0
2025-01-24 09:35:00,361.25,361.77,360.01,360.27,5097.0,361.1067,361.6265,359.8672,360.1271,5097.0
2025-01-24 09:40:00,359.5,360.33,358.82,358.87,9762.0,359.3574,360.1871,358.6777,358.7277,9762.0
2025-01-24 09:45:00,360.22,361.2,359.3,359.53,10036.0,360.0771,361.0567,359.1575,359.3874,10036.0
2025-01-24 09:50:00,359.87,359.87,359.0,359.12,5776.0,359.7273,359.7273,358.8576,358.9776,5776.0
2025-01-24 09:55:00,359.01,360.11,358.76,360.11,4434.0,358.8676,359.9672,358.6177,359.9672,4434.0
2025-01-24 10:00:00,359.69,360.26,358.63,359.59,3617.0,359.5473,360.1171,358.4878,359.4474,3617.0
2025-01-24 10:05:00,358.63,359.79,358.44,358.78,5011.0,358.4878,359.6473,358.2978,358.6377,5011.0
2025-01-24 10:10:00,358.76,358.76,357.87,358.18,1513.0,358.6177,358.6177,357.7281,358.0379,1513.0
2025-01-24 10:15:00,358.4,359.51,358.18,359.12,4992.0,358.2579,359.3674,358.0379,358.9776,4992.0
2025-01-24 10:20:00,358.93,359.14,358.28,358.63,1479.0,358.7876,358.9976,358.1379,358.4878,1479.0
2025-01-24 10:25:00,358.63,359.04,357.51,357.57,4036.0,358.4878,358.8976,357.3682,357.4282,4036.0
2025-01-24 10:30:00,357.37,357.51,356.01,356.21,6909.0,357.2283,357.3682,355.8688,356.0687,6909.0
2025-01-24 10:35:00,355.94,355.97,354.15,354.47,20590.0,355.7988,355.8288,354.0095,354.3294,20590.0
2025-01-24 10:40:00,354.47,355.25,354.47,354.83,14734.0,354.3294,355.1091,354.3294,354.6893,14734.0
2025-01-24 10:45:00,355.09,355.47,353.85,354.64,11127.0,354.9492,355.329,353.7097,354.4993,11127.0
2025-01-24 10:50:00,353.87,354.1,352.69,352.9,9645.0,353.7297,353.9596,352.5501,352.76,9645.0
2025-01-24 10:55:00,352.92,353.65,352.82,353.57,4784.0,352.78,353.5097,352.6801,353.4298,4784.0
2025-01-24 11:00:00,353.33,353.95,353.16,353.46,5839.0,353.1899,353.8096,353.0199,353.3198,5839.0
2025-01-24 11:05:00,353.26,354.2,353.04,354.2,38882.0,353.1199,354.0595,352.9,354.0595,38882.0
2025-01-24 11:10:00,354.19,355.09,354.18,354.79,2790.0,354.0495,354.9492,354.0395,354.6493,2790.0
2025-01-24 11:15:00,354.81,355.08,354.57,355.03,2925.0,354.6693,354.9392,354.4294,354.8892,2925.0
2025-01-24 11:20:00,355.06,356.44,355.06,356.44,7566.0,354.9192,356.2986,354.9192,356.2986,7566.0
2025-01-24 11:25:00,356.25,356.58,355.51,356.58,24118.0,356.1087,356.4386,355.369,356.4386,24118.0
2025-01-24 11:30:00,356.69,357.19,356.46,357.19,1699.0,356.5485,357.0483,356.3186,357.0483,1699.0
2025-01-24 11:35:00,357.01,357.28,356.8,357.05,1752.0,356.8684,357.1383,356.6585,356.9084,1752.0
2025-01-24 11:40:00,356.98,357.55,356.97,357.37,2600.0,356.8384,357.4082,356.8284,357.2283,2600.0
2025-01-24 11:45:00,357.28,357.35,357.08,357.35,3074.0,357.1383,357.2083,356.9384,357.2083,3074.0
2025-01-24 11:50:00,357.28,358.11,357.27,357.67,2275.0,357.1383,357.968,357.1283,357.5281,2275.0
2025-01-24 11:55:00,357.63,357.7,357.07,357.22,3958.0,357.4882,357.5581,356.9284,357.0783,3958.0
2025-01-24 12:00:00,357.45,357.73,357.45,357.73,500.0,357.3082,357.5881,357.3082,357.5881,500.0
2025-01-24 12:05:00,357.91,358.05,357.71,357.84,2123.0,357.7681,357.908,357.5681,357.6981,2123.0
2025-01-24 12:10:00,358.04,358.07,357.76,358.05,4750.0,357.898,357.928,357.6181,357.908,4750.0
2025-01-24 12:15:00,358.18,358.42,357.71,358.1,9212.0,358.0379,358.2778,357.5681,357.958,9212.0
2025-01-24 12:20:00,358.12,358.21,357.98,358.12,12074.0,357.978,358.0679,357.838,357.978,12074.0
2025-01-24 12:25:00,358.02,358.18,357.69,357.69,6093.0,357.878,358.0379,357.5481,357.5481,6093.0
2025-01-24 12:30:00,357.85,358.38,357.85,358.21,2464.0,357.7081,358.2379,357.7081,358.0679,2464.0
2025-01-24 12:35:00,358.24,359.0,358.21,358.7,2971.0,358.0979,358.8576,358.0679,358.5577,2971.0
2025-01-24 12:40:00,358.72,358.87,358.24,358.36,4818.0,358.5777,358.7277,358.0979,358.2179,4818.0
2025-01-24 12:45:00,358.78,358.78,357.91,357.91,2627.0,358.6377,358.6377,357.7681,357.7681,2627.0
2025-01-24 12:50:00,357.64,357.66,357.63,357.63,1125.0,357.4982,357.5182,357.4882,357.4882,1125.0
2025-01-24 12:55:00,357.57,357.62,357.3,357.3,1902.0,357.4282,357.4782,357.1583,357.1583,1902.0
2025-01-24 13:00:00,357.52,357.89,357.51,357.89,1907.0,357.3782,357.7481,357.3682,357.7481,1907.0
2025-01-24 13:05:00,358.08,358.29,357.77,357.77,3331.0,357.938,358.1479,357.6281,357.6281,3331.0
2025-01-24 13:10:00,357.76,357.76,357.55,357.64,1260.0,357.6181,357.6181,357.4082,357.4982,1260.0
2025-01-24 13:15:00,357.68,357.68,357.67,357.68,100.0,357.5381,357.5381,357.5281,357.5381,100.0
2025-01-24 13:20:00,357.74,357.84,357.74,357.84,585.0,357.5981,357.6981,357.5981,357.6981,585.0
2025-01-24 13:25:00,358.28,358.28,358.27,358.28,100.0,358.1379,358.1379,358.1279,358.1379,100.0
2025-01-24 13:30:00,358.32,358.64,357.93,357.93,3427.0,358.1779,358.4978,357.788,357.788,3427.0
2025-01-24 13:35:00,357.64,357.66,357.49,357.49,923.0,357.4982,357.5182,357.3482,357.3482,923.0
2025-01-24 13:40:00,357.59,358.0,357.59,358.0,903.0,357.4482,357.858,357.4482,357.858,903.0
2025-01-24 13:45:00,357.87,357.87,357.18,357.47,3380.0,357.7281,357.7281,357.0383,357.3282,3380.0
2025-01-24 13:50:00,357.12,357.43,357.11,357.36,1284.0,356.9784,357.2882,356.9684,357.2183,1284.0
2025-01-24 13:55:00,357.18,357.18,356.91,356.91,1800.0,357.0383,357.0383,356.7684,356.7684,1800.0
2025-01-24 14:00:00,356.9,357.3,356.89,357.15,3769.0,356.7585,357.1583,356.7485,357.0084,3769.0
2025-01-24 14:05:00,356.96,356.97,356.42,356.55,3457.0,356.8184,356.8284,356.2786,356.4086,3457.0
2025-01-24 14:10:00,356.58,356.85,356.33,356.36,3612.0,356.4386,356.7085,356.1887,356.2187,3612.0
2025-01-24 14:15:00,356.44,356.5,356.25,356.25,1100.0,356.2986,356.3586,356.1087,356.1087,1100.0
2025-01-24 14:20:00,356.6,356.64,356.08,356.09,6811.0,356.4586,356.4986,355.9388,355.9488,6811.0
2025-01-24 14:25:00,356.05,356.41,355.93,356.33,6642.0,355.9088,356.2686,355.7888,356.1887,6642.0
2025-01-24 14:30:00,356.18,356.33,356.01,356.11,2513.0,356.0387,356.1887,355.8688,355.9688,2513.0
2025-01-24 14:35:00,356.33,356.52,356.21,356.43,2782.0,356.1887,356.3786,356.0687,356.2886,2782.0
2025-01-24 14:40:00,356.43,356.54,356.27,356.43,3078.0,356.2886,356.3986,356.1287,356.2886,3078.0
2025-01-24 14:45:00,356.48,356.83,356.42,356.66,4314.0,356.3386,356.6885,356.2786,356.5185,4314.0
2025-01-24 14:50:00,356.58,356.66,356.45,356.59,1783.0,356.4386,356.5185,356.3086,356.4486,1783.0
2025-01-24 14:55:00,356.67,356.72,355.98,356.08,7244.0,356.5285,356.5785,355.8388,355.9388,7244.0
2025-01-24 15:00:00,356.16,356.44,356.04,356.27,2636.0,356.0187,356.2986,355.8988,356.1287,2636.0
2025-01-24 15:05:00,356.27,356.27,355.5,355.51,3798.0,356.1287,356.1287,355.359,355.369,3798.0
2025-01-24 15:10:00,355.5,355.85,355.39,355.56,4070.0,355.359,355.7089,355.2491,355.419,4070.0
2025-01-24 15:15:00,355.84,356.16,355.73,355.97,4781.0,355.6989,356.0187,355.5889,355.8288,4781.0
2025-01-24 15:20:00,356.05,356.51,355.97,356.42,2590.0,355.9088,356.3686,355.8288,356.2786,2590.0
2025-01-24 15:25:00,356.42,356.75,356.41,356.53,5282.0,356.2786,356.6085,356.2686,356.3886,5282.0
2025-01-24 15:30:00,356.71,357.54,356.71,357.54,5238.0,356.5685,357.3982,356.5685,357.3982,5238.0
2025-01-24 15:35:00,357.55,357.8,357.43,357.5,8268.0,357.4082,357.6581,357.2882,357.3582,8268.0
2025-01-24 15:40:00,357.51,358.18,357.45,357.6,12055.0,357.3682,358.0379,357.3082,357.4582,12055.0
2025-01-24 15:45:00,357.6,357.84,357.52,357.73,7866.0,357.4582,357.6981,357.3782,357.5881,7866.0
2025-01-24 15:50:00,357.91,358.5,357.86,358.23,22466.0,357.7681,358.3578,357.7181,358.0879,22466.0
2025-01-24 15:55:00,358.13,358.52,357.45,358.14,71330.0,357.988,358.3778,357.3082,357.998,71330.0
2025-01-27 09:30:00,314.94,325.0,312.01,312.01,133213.0,314.8151,324.8711,311.8863,311.8863,133213.0
2025-01-27 09:35:00,312.07,318.36,308.84,309.01,205210.0,311.9462,318.2337,308.7175,308.8874,205210.0
2025-01-27 09:40:00,309.82,309.82,305.25,305.89,88963.0,309.6971,309.6971,305.1289,305.7687,88963.0
2025-01-27 09:45:00,305.64,309.09,305.51,306.38,81068.0,305.5188,308.9674,305.3888,306.2585,81068.0
2025-01-27 09:50:00,306.63,309.54,304.36,307.82,74130.0,306.5084,309.4172,304.2393,307.6979,74130.0
2025-01-27 09:55:00,307.68,314.51,307.68,314.49,90303.0,307.558,314.3853,307.558,314.3653,90303.0
2025-01-27 10:00:00,314.2,314.69,311.5,311.5,61385.0,314.0754,314.5652,311.3765,311.3765,61385.0
2025-01-27 10:05:00,311.72,313.06,308.44,308.67,34381.0,311.5964,312.9358,308.3177,308.5476,34381.0
2025-01-27 10:10:00,308.19,309.41,307.11,308.18,12782.0,308.0678,309.2873,306.9882,308.0578,12782.0
2025-01-27 10:15:00,307.79,308.53,306.39,306.54,55458.0,307.6679,308.4076,306.2685,306.4184,55458.0
2025-01-27 10:20:00,306.72,308.65,306.37,307.65,40436.0,306.5984,308.5276,306.2485,307.528,40436.0
2025-01-27 10:25:00,307.4,309.96,307.09,309.61,15557.0,307.2781,309.8371,306.9682,309.4872,15557.0
2025-01-27 10:30:00,309.41,309.8,307.99,308.36,18258.0,309.2873,309.6771,307.8678,308.2377,18258.0
2025-01-27 10:35:00,308.39,308.58,306.94,307.58,22683.0,308.2677,308.4576,306.8183,307.458,22683.0
2025-01-27 10:40:00,307.17,309.4,306.79,308.88,30899.0,307.0482,309.2773,306.6683,308.7575,30899.0
2025-01-27 10:45:00,308.62,309.3,307.62,308.31,22642.0,308.4976,309.1773,307.498,308.1877,22642.0
2025-01-27 10:50:00,308.44,308.84,306.04,306.28,19884.0,308.3177,308.7175,305.9186,306.1585,19884.0
2025-01-27 10:55:00,306.26,307.0,304.36,304.75,45845.0,306.1385,306.8782,304.2393,304.6291,45845.0
2025-01-27 11:00:00,304.66,305.08,302.0,302.75,34939.0,304.5392,304.959,301.8802,302.6299,34939.0
2025-01-27 11:05:00,302.7,303.0,300.03,300.34,46342.0,302.5799,302.8798,299.911,300.2209,46342.0
2025-01-27 11:10:00,300.45,301.6,300.36,300.53,31188.0,300.3308,301.4804,300.2409,300.4108,31188.0
2025-01-27 11:15:00,300.43,301.18,299.5,300.74,22157.0,300.3108,301.0606,299.3812,300.6207,22157.0
2025-01-27 11:20:00,300.45,300.48,299.2,299.28,20155.0,300.3308,300.3608,299.0813,299.1613,20155.0
2025-01-27 11:25:00,299.27,299.27,297.53,297.98,32544.0,299.1513,299.1513,297.412,297.8618,32544.0
2025-01-27 11:30:00,297.58,299.01,297.37,297.6,24214.0,297.462,298.8914,297.2521,297.482,24214.0
2025-01-27 11:35:00,297.81,298.43,295.11,296.56,15387.0,297.6919,298.3116,294.993,296.4424,15387.0
2025-01-27 11:40:00,296.61,298.44,296.42,298.44,45539.0,296.4924,298.3216,296.3024,298.3216,45539.0
2025-01-27 11:45:00,298.33,299.36,297.7,298.14,15482.0,298.2117,299.2413,297.5819,298.0218,15482.0
2025-01-27 11:50:00,298.24,299.53,297.65,298.25,9681.0,298.1217,299.4112,297.532,298.1317,9681.0
2025-01-27 11:55:00,298.1,300.96,297.89,300.46,19529.0,297.9818,300.8406,297.7719,300.3408,19529.0
2025-01-27 12:00:00,300.35,302.09,300.34,301.63,13266.0,300.2309,301.9702,300.2209,301.5104,13266.0
2025-01-27 12:05:00,301.44,301.62,300.3,300.33,7025.0,301.3204,301.5004,300.1809,300.2109,7025.0
2025-01-27 12:10:00,300.33,301.28,300.33,300.65,30905.0,300.2109,301.1605,300.2109,300.5308,30905.0
2025-01-27 12:15:00,300.65,301.62,300.42,300.43,28481.0,300.5308,301.5004,300.3009,300.3108,28481.0
2025-01-27 12:20:00,300.43,301.05,300.0,300.44,12548.0,300.3108,300.9306,299.881,300.3208,12548.0
2025-01-27 12:25:00,300.31,300.74,299.85,300.72,17718.0,300.1909,300.6207,299.7311,300.6007,17718.0
2025-01-27 12:30:00,300.19,300.66,298.84,298.92,19835.0,300.0709,300.5408,298.7215,298.8014,19835.0
2025-01-27 12:35:00,298.93,299.33,298.49,298.56,9913.0,298.8114,299.2113,298.3716,298.4416,9913.0
2025-01-27 12:40:00,298.95,298.95,297.44,297.45,22515.0,298.8314,298.8314,297.322,297.332,22515.0
2025-01-27 12:45:00,297.21,298.22,296.51,297.01,21328.0,297.0921,298.1017,296.3924,296.8922,21328.0
2025-01-27 12:50:00,297.01,297.01,295.05,295.94,18127.0,296.8922,296.8922,294.933,295.8226,18127.0
2025-01-27 12:55:00,295.95,296.5,295.51,295.85,21799.0,295.8326,296.3824,295.3928,295.7327,21799.0
2025-01-27 13:00:00,295.69,297.42,295.69,296.95,20893.0,295.5727,297.302,295.5727,296.8322,20893.0
2025-01-27 13:05:00,297.11,297.21,295.32,295.48,21047.0,296.9922,297.0921,295.2029,295.3628,21047.0
2025-01-27 13:10:00,295.33,295.69,294.08,294.61,34308.0,295.2129,295.5727,293.9634,294.4932,34308.0
2025-01-27 13:15:00,294.44,294.9,293.6,294.4,13356.0,294.3232,294.783,293.4836,294.2832,13356.0
2025-01-27 13:20:00,294.0,294.57,293.56,293.96,7677.0,293.8834,294.4532,293.4436,293.8434,7677.0
2025-01-27 13:25:00,293.77,294.67,293.77,294.55,13397.0,293.6535,294.5531,293.6535,294.4332,13397.0
2025-01-27 13:30:00,294.46,295.4,293.98,293.98,24038.0,294.3432,295.2828,293.8634,293.8634,24038.0
2025-01-27 13:35:00,294.09,294.32,293.3,293.49,28323.0,293.9734,294.2033,293.1837,293.3736,28323.0
2025-01-27 13:40:00,293.51,294.55,293.51,293.68,12097.0,293.3936,294.4332,293.3936,293.5635,12097.0
2025-01-27 13:45:00,293.74,294.1,293.19,293.31,32313.0,293.6235,293.9834,293.0737,293.1937,32313.0
2025-01-27 13:50:00,293.6,293.6,292.81,293.42,21071.0,293.4836,293.4836,292.6939,293.3036,21071.0
2025-01-27 13:55:00,293.42,293.88,292.38,292.95,14338.0,293.3036,293.7634,292.264,292.8338,14338.0
2025-01-27 14:00:00,292.89,295.77,292.89,295.63,7508.0,292.7738,295.6527,292.7738,295.5128,7508.0
2025-01-27 14:05:00,295.8,296.2,295.59,295.81,21349.0,295.6827,296.0825,295.4728,295.6927,21349.0
2025-01-27 14:10:00,295.64,296.01,295.33,295.73,21803.0,295.5227,295.8926,295.2129,295.6127,21803.0
2025-01-27 14:15:00,295.39,297.36,295.39,297.28,17793.0,295.2728,297.2421,295.2728,297.1621,17793.0
2025-01-27 14:20:00,297.47,297.67,297.06,297.49,9330.0,297.352,297.5519,296.9422,297.372,9330.0
2025-01-27 14:25:00,297.49,298.49,297.48,298.36,12448.0,297.372,298.3716,297.362,298.2417,12448.0
2025-01-27 14:30:00,298.58,299.05,298.06,298.37,16113.0,298.4616,298.9314,297.9418,298.2517,16113.0
2025-01-27 14:35:00,298.19,298.3,296.2,296.2,18232.0,298.0717,298.1817,296.0825,296.0825,18232.0
2025-01-27 14:40:00,296.36,297.08,296.17,296.68,16240.0,296.2425,296.9622,296.0525,296.5623,16240.0
2025-01-27 14:45:00,296.33,296.47,294.92,294.96,16242.0,296.2125,296.3524,294.803,294.843,16242.0
2025-01-27 14:50:00,294.89,295.26,294.29,294.3,28507.0,294.773,295.1429,294.1733,294.1833,28507.0
2025-01-27 14:55:00,294.06,294.32,293.13,293.31,15240.0,293.9434,294.2033,293.0137,293.1937,15240.0
2025-01-27 15:00:00,293.12,293.45,291.91,292.53,45447.0,293.0037,293.3336,291.7942,292.414,45447.0
2025-01-27 15:05:00,292.53,293.91,291.98,293.65,36821.0,292.414,293.7934,291.8642,293.5335,36821.0
2025-01-27 15:10:00,293.51,294.3,293.36,293.88,28814.0,293.3936,294.1833,293.2437,293.7634,28814.0
2025-01-27 15:15:00,293.87,295.91,293.72,295.8,35205.0,293.7534,295.7926,293.6035,295.6827,35205.0
2025-01-27 15:20:00,295.91,296.05,293.31,293.64,31904.0,295.7926,295.9326,293.1937,293.5235,31904.0
2025-01-27 15:25:00,293.66,295.58,293.54,295.44,51908.0,293.5435,295.4628,293.4236,295.3228,51908.0
2025-01-27 15:30:00,295.58,295.89,294.17,294.36,25160.0,295.4628,295.7726,294.0533,294.2433,25160.0
2025-01-27 15:35:00,294.34,295.69,294.1,295.56,47272.0,294.2233,295.5727,293.9834,295.4428,47272.0
2025-01-27 15:40:00,295.81,295.82,293.43,294.09,47674.0,295.6927,295.7027,293.3136,293.9734,47674.0
2025-01-27 15:45:00,293.93,294.83,293.56,294.45,78296.0,293.8134,294.7131,293.4436,294.3332,78296.0
2025-01-27 15:50:00,294.02,294.32,292.26,292.85,101263.0,293.9034,294.2033,292.1441,292.7339,101263.0
2025-01-27 15:55:00,292.86,293.1,292.26,292.39,215645.0,292.7439,292.9838,292.1441,292.274,215645.0
2025-01-28 09:30:00,311.42,311.42,298.7,299.47,118712.0,311.2965,311.2965,298.5815,299.3512,118712.0
2025-01-28 09:35:00,299.93,299.99,290.47,291.48,107996.0,299.811,299.871,290.3548,291.3644,107996.0
2025-01-28 09:40:00,291.5,295.28,290.6,294.63,68571.0,291.3844,295.1629,290.4847,294.5131,68571.0
2025-01-28 09:45:00,294.63,297.17,294.55,296.38,32752.0,294.5131,297.0521,294.4332,296.2625,32752.0
2025-01-28 09:50:00,297.01,297.22,296.07,296.87,14744.0,296.8922,297.1021,295.9526,296.7523,14744.0
2025-01-28 09:55:00,297.22,297.4,295.78,296.43,48204.0,297.1021,297.282,295.6627,296.3124,48204.0
2025-01-28 10:00:00,296.43,298.5,296.42,298.12,32774.0,296.3124,298.3816,296.3024,298.0018,32774.0
2025-01-28 10:05:00,298.12,299.09,296.12,296.41,28510.0,298.0018,298.9714,296.0026,296.2924,28510.0
2025-01-28 10:10:00,296.31,296.63,295.3,295.87,31408.0,296.1925,296.5124,295.1829,295.7527,31408.0
2025-01-28 10:15:00,295.55,298.49,295.55,297.98,19598.0,295.4328,298.3716,295.4328,297.8618,19598.0
2025-01-28 10:20:00,297.78,299.35,296.46,299.19,37253.0,297.6619,299.2313,296.3424,299.0713,37253.0
2025-01-28 10:25:00,299.04,299.61,298.28,298.28,36858.0,298.9214,299.4912,298.1617,298.1617,36858.0
2025-01-28 10:30:00,298.31,298.97,297.84,298.88,16730.0,298.1917,298.8514,297.7219,298.7615,16730.0
2025-01-28 10:35:00,298.81,299.13,296.12,296.38,26520.0,298.6915,299.0114,296.0026,296.2625,26520.0
2025-01-28 10:40:00,296.13,296.59,295.35,295.36,41747.0,296.0126,296.4724,295.2329,295.2429,41747.0
2025-01-28 10:45:00,295.36,295.8,293.25,294.81,31312.0,295.2429,295.6827,293.1337,294.6931,31312.0
2025-01-28 10:50:00,294.81,296.02,294.2,294.78,28633.0,294.6931,295.9026,294.0833,294.6631,28633.0
2025-01-28 10:55:00,294.78,295.36,294.12,294.52,21086.0,294.6631,295.2429,294.0034,294.4032,21086.0
2025-01-28 11:00:00,294.52,294.92,293.39,294.0,22177.0,294.4032,294.803,293.2736,293.8834,22177.0
2025-01-28 11:05:00,294.0,294.13,293.05,293.33,22084.0,293.8834,294.0133,292.9338,293.2137,22084.0
2025-01-28 11:10:00,293.34,293.42,292.65,292.65,8834.0,293.2237,293.3036,292.5339,292.5339,8834.0
2025-01-28 11:15:00,292.65,293.09,292.29,292.9,14180.0,292.5339,292.9738,292.1741,292.7838,14180.0
2025-01-28 11:20:00,292.72,293.54,292.61,292.92,10393.0,292.6039,293.4236,292.4939,292.8038,10393.0
2025-01-28 11:25:00,292.68,293.1,292.4,293.01,8687.0,292.5639,292.9838,292.284,292.8938,8687.0
2025-01-28 11:30:00,292.86,293.36,292.14,292.25,4290.0,292.7439,293.2437,292.0241,292.1341,4290.0
2025-01-28 11:35:00,292.12,292.12,291.63,291.89,8500.0,292.0041,292.0041,291.5143,291.7742,8500.0
2025-01-28 11:40:00,291.89,292.01,290.78,291.31,14432.0,291.7742,291.8942,290.6647,291.1945,14432.0
2025-01-28 11:45:00,291.16,291.59,290.6,290.84,25310.0,291.0445,291.4744,290.4847,290.7247,25310.0
2025-01-28 11:50:00,291.04,291.16,290.45,290.81,15839.0,290.9246,291.0445,290.3348,290.6947,15839.0
2025-01-28 11:55:00,290.54,291.16,290.43,291.03,23525.0,290.4248,291.0445,290.3148,290.9146,23525.0
2025-01-28 12:00:00,291.03,291.16,290.68,290.95,24592.0,290.9146,291.0445,290.5647,290.8346,24592.0
2025-01-28 12:05:00,291.04,292.31,290.93,291.65,12327.0,290.9246,292.1941,290.8146,291.5343,12327.0
2025-01-28 12:10:00,291.44,294.16,290.86,294.14,89726.0,291.3244,294.0433,290.7446,294.0233,89726.0
2025-01-28 12:15:00,294.15,295.05,293.56,294.32,39934.0,294.0333,294.933,293.4436,294.2033,39934.0
2025-01-28 12:20:00,294.32,295.48,294.14,295.13,27848.0,294.2033,295.3628,294.0233,295.0129,27848.0
2025-01-28 12:25:00,295.02,295.5,294.1,294.33,37405.0,294.903,295.3828,293.9834,294.2133,37405.0
2025-01-28 12:30:00,294.34,294.68,294.02,294.48,7366.0,294.2233,294.5631,293.9034,294.3632,7366.0
2025-01-28 12:35:00,294.02,294.3,293.32,293.33,5100.0,293.9034,294.1833,293.2037,293.2137,5100.0
2025-01-28 12:40:00,293.23,293.3,292.25,292.28,9647.0,293.1137,293.1837,292.1341,292.1641,9647.0
2025-01-28 12:45:00,292.49,292.58,291.83,292.33,16133.0,292.374,292.464,291.7143,292.2141,16133.0
2025-01-28 12:50:00,291.98,292.57,291.78,292.37,12155.0,291.8642,292.454,291.6643,292.254,12155.0
2025-01-28 12:55:00,292.54,293.99,292.54,293.13,29436.0,292.424,293.8734,292.424,293.0137,29436.0
2025-01-28 13:00:00,293.19,293.8,293.0,293.15,4907.0,293.0737,293.6835,292.8838,293.0337,4907.0
2025-01-28 13:05:00,293.05,293.27,292.64,292.87,4690.0,292.9338,293.1537,292.5239,292.7538,4690.0
2025-01-28 13:10:00,292.89,292.91,292.53,292.84,16504.0,292.7738,292.7938,292.414,292.7239,16504.0
2025-01-28 13:15:00,292.85,293.26,292.53,292.94,10288.0,292.7339,293.1437,292.414,292.8238,10288.0
2025-01-28 13:20:00,292.94,292.94,291.86,291.97,8247.0,292.8238,292.8238,291.7442,291.8542,8247.0
2025-01-28 13:25:00,292.14,292.21,291.78,291.78,8424.0,292.0241,292.0941,291.6643,291.6643,8424.0
2025-01-28 13:30:00,291.88,292.71,291.73,292.65,12006.0,291.7642,292.5939,291.6143,292.5339,12006.0
2025-01-28 13:35:00,292.56,292.58,291.89,292.32,13540.0,292.444,292.464,291.7742,292.2041,13540.0
2025-01-28 13:40:00,292.38,292.5,292.12,292.29,4250.0,292.264,292.384,292.0041,292.1741,4250.0
2025-01-28 13:45:00,292.14,292.66,291.94,292.39,14327.0,292.0241,292.5439,291.8242,292.274,14327.0
2025-01-28 13:50:00,292.23,292.61,291.72,291.85,4155.0,292.1141,292.4939,291.6043,291.7343,4155.0
2025-01-28 13:55:00,291.71,291.88,291.09,291.5,18574.0,291.5943,291.7642,290.9746,291.3844,18574.0
2025-01-28 14:00:00,291.57,291.68,291.3,291.49,18872.0,291.4544,291.5643,291.1845,291.3744,18872.0
2025-01-28 14:05:00,291.55,291.98,291.28,291.94,62643.0,291.4344,291.8642,291.1645,291.8242,62643.0
2025-01-28 14:10:00,291.96,292.95,291.81,292.52,11646.0,291.8442,292.8338,291.6943,292.404,11646.0
2025-01-28 14:15:00,292.52,294.34,292.52,294.0,15545.0,292.404,294.2233,292.404,293.8834,15545.0
2025-01-28 14:20:00,293.99,294.43,293.43,294.39,10033.0,293.8734,294.3132,293.3136,294.2732,10033.0
2025-01-28 14:25:00,294.43,294.99,294.31,294.6,10660.0,294.3132,294.873,294.1933,294.4832,10660.0
2025-01-28 14:30:00,294.28,294.56,294.19,294.39,6597.0,294.1633,294.4432,294.0733,294.2732,6597.0
2025-01-28 14:35:00,294.43,294.61,293.03,293.21,15949.0,294.3132,294.4932,292.9138,293.0937,15949.0
2025-01-28 14:40:00,293.15,293.85,293.02,293.76,17664.0,293.0337,293.7335,292.9038,293.6435,17664.0
2025-01-28 14:45:00,293.75,294.39,293.45,294.36,12429.0,293.6335,294.2732,293.3336,294.2433,12429.0
2025-01-28 14:50:00,294.3,294.89,294.02,294.79,13981.0,294.1833,294.773,293.9034,294.6731,13981.0
2025-01-28 14:55:00,294.88,295.5,294.81,294.96,27810.0,294.763,295.3828,294.6931,294.843,27810.0
2025-01-28 15:00:00,294.96,295.06,293.86,293.86,7690.0,294.843,294.943,293.7435,293.7435,7690.0
2025-01-28 15:05:00,293.84,294.36,293.73,294.23,14133.0,293.7235,294.2433,293.6135,294.1133,14133.0
2025-01-28 15:10:00,294.23,295.25,294.07,295.06,12988.0,294.1133,295.1329,293.9534,294.943,12988.0
2025-01-28 15:15:00,294.88,295.07,294.12,294.29,9230.0,294.763,294.953,294.0034,294.1733,9230.0
2025-01-28 15:20:00,294.25,294.31,293.56,293.86,33486.0,294.1333,294.1933,293.4436,293.7435,33486.0
2025-01-28 15:25:00,293.97,293.98,292.94,293.08,21448.0,293.8534,293.8634,292.8238,292.9638,21448.0
2025-01-28 15:30:00,292.98,293.41,292.85,292.85,23874.0,292.8638,293.2936,292.7339,292.7339,23874.0
2025-01-28 15:35:00,292.85,293.01,292.37,292.75,32432.0,292.7339,292.8938,292.254,292.6339,32432.0
2025-01-28 15:40:00,292.79,292.87,292.06,292.07,27139.0,292.6739,292.7538,291.9442,291.9542,27139.0
2025-01-28 15:45:00,292.1,292.8,291.61,292.1,63573.0,291.9842,292.6839,291.4943,291.9842,63573.0
2025-01-28 15:50:00,292.36,294.24,292.36,293.77,55403.0,292.244,294.1233,292.244,293.6535,55403.0
2025-01-28 15:55:00,293.72,294.29,293.64,294.0,145893.0,293.6035,294.1733,293.5235,293.8834,145893.0
2025-01-29 09:30:00,295.0,297.82,294.02,296.08,93641.0,294.883,297.7019,293.9034,295.9626,93641.0
2025-01-29 09:35:00,296.34,296.34,293.59,295.13,41592.0,296.2225,296.2225,293.4736,295.0129,41592.0
2025-01-29 09:40:00,294.98,297.39,294.9,295.17,25531.0,294.863,297.2721,294.783,295.0529,25531.0
2025-01-29 09:45:00,295.17,297.95,294.99,297.57,29570.0,295.0529,297.8318,294.873,297.452,29570.0
2025-01-29 09:50:00,297.62,300.0,297.25,299.72,64979.0,297.502,299.881,297.1321,299.6011,64979.0
2025-01-29 09:55:00,299.6,300.93,299.32,300.22,40192.0,299.4812,300.8106,299.2013,300.1009,40192.0
2025-01-29 10:00:00,300.28,304.5,299.61,303.84,34097.0,300.1609,304.3792,299.4912,303.7195,34097.0
2025-01-29 10:05:00,304.3,305.04,303.64,305.04,18163.0,304.1793,304.919,303.5196,304.919,18163.0
2025-01-29 10:10:00,304.6,305.32,301.62,301.62,29934.0,304.4792,305.1989,301.5004,301.5004,29934.0
2025-01-29 10:15:00,301.56,301.83,299.42,299.43,66416.0,301.4404,301.7103,299.3012,299.3112,66416.0
2025-01-29 10:20:00,300.13,301.2,299.38,300.84,18062.0,300.011,301.0805,299.2613,300.7207,18062.0
2025-01-29 10:25:00,301.04,301.12,299.65,299.88,15630.0,300.9206,301.0006,299.5312,299.7611,15630.0
2025-01-29 10:30:00,299.8,300.92,299.43,299.9,14769.0,299.6811,300.8007,299.3112,299.7811,14769.0
2025-01-29 10:35:00,299.9,300.24,299.33,300.24,14484.0,299.7811,300.1209,299.2113,300.1209,14484.0
2025-01-29 10:40:00,300.67,300.67,297.65,297.65,14001.0,300.5508,300.5508,297.532,297.532,14001.0
2025-01-29 10:45:00,298.26,298.8,297.45,297.8,4772.0,298.1417,298.6815,297.332,297.6819,4772.0
2025-01-29 10:50:00,297.31,298.43,297.16,297.52,7636.0,297.1921,298.3116,297.0421,297.402,7636.0
2025-01-29 10:55:00,297.58,298.46,297.58,298.35,3579.0,297.462,298.3416,297.462,298.2317,3579.0
2025-01-29 11:00:00,298.17,299.15,297.65,299.04,9944.0,298.0517,299.0314,297.532,298.9214,9944.0
2025-01-29 11:05:00,299.12,299.44,298.8,299.1,3332.0,299.0014,299.3212,298.6815,298.9814,3332.0
2025-01-29 11:10:00,299.42,300.52,299.17,300.52,6416.0,299.3012,300.4008,299.0513,300.4008,6416.0
2025-01-29 11:15:00,300.31,300.63,299.49,299.49,16165.0,300.1909,300.5108,299.3712,299.3712,16165.0
2025-01-29 11:20:00,299.43,299.67,299.03,299.17,3502.0,299.3112,299.5511,298.9114,299.0513,3502.0
2025-01-29 11:25:00,299.27,299.9,298.96,299.11,20124.0,299.1513,299.7811,298.8414,298.9914,20124.0
2025-01-29 11:30:00,299.26,299.87,299.09,299.09,16714.0,299.1413,299.7511,298.9714,298.9714,16714.0
2025-01-29 11:35:00,299.16,299.75,298.49,298.88,11625.0,299.0414,299.6311,298.3716,298.7615,11625.0
2025-01-29 11:40:00,298.42,298.88,298.15,298.85,11269.0,298.3016,298.7615,298.0318,298.7315,11269.0
2025-01-29 11:45:00,298.85,298.87,298.16,298.26,5147.0,298.7315,298.7515,298.0417,298.1417,5147.0
2025-01-29 11:50:00,298.51,298.9,298.51,298.75,10834.0,298.3916,298.7815,298.3916,298.6315,10834.0
2025-01-29 11:55:00,298.61,298.9,298.39,298.4,2950.0,298.4916,298.7815,298.2717,298.2817,2950.0
2025-01-29 12:00:00,298.71,300.12,298.68,299.89,10162.0,298.5915,300.001,298.5615,299.7711,10162.0
2025-01-29 12:05:00,299.87,299.89,299.16,299.69,3113.0,299.7511,299.7711,299.0414,299.5711,3113.0
2025-01-29 12:10:00,299.2,299.44,298.89,299.01,3129.0,299.0813,299.3212,298.7715,298.8914,3129.0
2025-01-29 12:15:00,299.29,299.75,299.22,299.57,7821.0,299.1713,299.6311,299.1013,299.4512,7821.0
2025-01-29 12:20:00,299.6,300.02,299.6,300.02,3263.0,299.4812,299.901,299.4812,299.901,3263.0
2025-01-29 12:25:00,299.92,300.06,299.71,299.86,3343.0,299.8011,299.941,299.5911,299.7411,3343.0
2025-01-29 12:30:00,299.87,300.86,299.64,300.64,12021.0,299.7511,300.7407,299.5212,300.5208,12021.0
2025-01-29 12:35:00,300.72,300.91,300.56,300.64,9213.0,300.6007,300.7907,300.4408,300.5208,9213.0
2025-01-29 12:40:00,300.76,301.34,300.71,301.3,6582.0,300.6407,301.2205,300.5907,301.1805,6582.0
2025-01-29 12:45:00,301.46,301.51,301.07,301.29,6905.0,301.3404,301.3904,300.9506,301.1705,6905.0
2025-01-29 12:50:00,301.17,301.63,300.79,301.26,9784.0,301.0506,301.5104,300.6707,301.1405,9784.0
2025-01-29 12:55:00,301.46,301.46,300.01,300.01,9431.0,301.3404,301.3404,299.891,299.891,9431.0
2025-01-29 13:00:00,300.13,300.14,298.71,298.72,4953.0,300.011,300.021,298.5915,298.6015,4953.0
2025-01-29 13:05:00,298.74,299.8,298.48,299.8,3863.0,298.6215,299.6811,298.3616,299.6811,3863.0
2025-01-29 13:10:00,299.64,300.06,298.96,299.24,6123.0,299.5212,299.941,298.8414,299.1213,6123.0
2025-01-29 13:15:00,299.19,299.19,298.74,298.87,1841.0,299.0713,299.0713,298.6215,298.7515,1841.0
2025-01-29 13:20:00,299.04,299.31,298.85,299.13,5929.0,298.9214,299.1913,298.7315,299.0114,5929.0
2025-01-29 13:25:00,299.32,299.62,299.22,299.62,2976.0,299.2013,299.5012,299.1013,299.5012,2976.0
2025-01-29 13:30:00,299.75,300.01,299.25,299.34,5370.0,299.6311,299.891,299.1313,299.2213,5370.0
2025-01-29 13:35:00,299.47,299.58,299.24,299.31,2300.0,299.3512,299.4612,299.1213,299.1913,2300.0
2025-01-29 13:40:00,299.17,299.7,299.17,299.68,4126.0,299.0513,299.5811,299.0513,299.5611,4126.0
2025-01-29 13:45:00,299.69,300.73,299.54,300.72,3171.0,299.5711,300.6107,299.4212,300.6007,3171.0
2025-01-29 13:50:00,300.75,300.75,300.26,300.6,3580.0,300.6307,300.6307,300.1409,300.4808,3580.0
2025-01-29 13:55:00,300.58,300.89,300.15,300.15,11061.0,300.4608,300.7707,300.031,300.031,11061.0
2025-01-29 14:00:00,300.13,300.18,298.17,298.18,10948.0,300.011,300.0609,298.0517,298.0617,10948.0
2025-01-29 14:05:00,298.06,298.69,297.89,298.14,10213.0,297.9418,298.5715,297.7719,298.0218,10213.0
2025-01-29 14:10:00,298.0,298.36,297.4,297.66,6653.0,297.8818,298.2417,297.282,297.5419,6653.0
2025-01-29 14:15:00,297.66,297.85,297.27,297.42,5074.0,297.5419,297.7319,297.1521,297.302,5074.0
2025-01-29 14:20:00,297.3,297.97,297.28,297.94,6698.0,297.1821,297.8518,297.1621,297.8218,6698.0
2025-01-29 14:25:00,298.04,298.29,297.73,297.94,3627.0,297.9218,298.1717,297.6119,297.8218,3627.0
2025-01-29 14:30:00,297.7,298.87,297.68,298.1,7960.0,297.5819,298.7515,297.5619,297.9818,7960.0
2025-01-29 14:35:00,297.96,299.14,297.27,298.74,5999.0,297.8418,299.0214,297.1521,298.6215,5999.0
2025-01-29 14:40:00,299.05,301.25,299.04,300.77,9194.0,298.9314,301.1305,298.9214,300.6507,9194.0
2025-01-29 14:45:00,300.79,300.79,299.29,299.29,8889.0,300.6707,300.6707,299.1713,299.1713,8889.0
2025-01-29 14:50:00,299.26,299.7,298.79,299.53,9400.0,299.1413,299.5811,298.6715,299.4112,9400.0
2025-01-29 14:55:00,299.55,299.78,298.4,298.45,27933.0,299.4312,299.6611,298.2817,298.3316,27933.0
2025-01-29 15:00:00,298.51,298.9,297.52,297.62,7557.0,298.3916,298.7815,297.402,297.502,7557.0
2025-01-29 15:05:00,297.84,299.03,297.75,299.0,10362.0,297.7219,298.9114,297.6319,298.8814,10362.0
2025-01-29 15:10:00,298.91,299.04,298.02,298.48,8153.0,298.7915,298.9214,297.9018,298.3616,8153.0
2025-01-29 15:15:00,298.27,298.34,297.67,298.0,6626.0,298.1517,298.2217,297.5519,297.8818,6626.0
2025-01-29 15:20:00,298.28,299.93,298.16,299.61,12169.0,298.1617,299.811,298.0417,299.4912,12169.0
2025-01-29 15:25:00,300.22,300.53,299.55,299.57,16651.0,300.1009,300.4108,299.4312,299.4512,16651.0
2025-01-29 15:30:00,299.57,300.14,299.57,300.0,10987.0,299.4512,300.021,299.4512,299.881,10987.0
2025-01-29 15:35:00,299.64,299.79,298.36,298.36,12340.0,299.5212,299.6711,298.2417,298.2417,12340.0
2025-01-29 15:40:00,298.43,298.97,297.95,298.53,21251.0,298.3116,298.8514,297.8318,298.4116,21251.0
2025-01-29 15:45:00,298.63,298.94,297.72,297.85,26175.0,298.5116,298.8214,297.6019,297.7319,26175.0
2025-01-29 15:50:00,297.98,298.82,297.4,298.03,33923.0,297.8618,298.7015,297.282,297.9118,33923.0
2025-01-29 15:55:00,298.17,298.8,297.63,297.69,107183.0,298.0517,298.6815,297.512,297.5719,107183.0
2025-01-30 09:30:00,302.95,303.0,299.0,300.48,51952.0,302.8298,302.8798,298.8814,300.3608,51952.0
2025-01-30 09:35:00,301.0,302.66,299.0,302.66,13179.0,300.8806,302.54,298.8814,302.54,13179.0
2025-01-30 09:40:00,302.24,302.24,300.0,300.68,5594.0,302.1201,302.1201,299.881,300.5607,5594.0
2025-01-30 09:45:00,301.13,302.56,300.79,302.12,17989.0,301.0106,302.44,300.6707,302.0002,17989.0
2025-01-30 09:50:00,302.15,304.97,302.1,304.97,35247.0,302.0302,304.849,301.9802,304.849,35247.0
2025-01-30 09:55:00,304.81,306.24,304.8,304.96,25415.0,304.6891,306.1185,304.6791,304.8391,25415.0
2025-01-30 10:00:00,304.96,306.75,304.9,306.49,17288.0,304.8391,306.6283,304.7791,306.3684,17288.0
2025-01-30 10:05:00,306.37,308.06,305.97,307.74,11567.0,306.2485,307.9378,305.8487,307.6179,11567.0
2025-01-30 10:10:00,307.75,309.3,307.5,309.16,9195.0,307.6279,309.1773,307.378,309.0374,9195.0
2025-01-30 10:15:00,309.07,309.74,307.42,307.99,24600.0,308.9474,309.6172,307.2981,307.8678,24600.0
2025-01-30 10:20:00,308.06,308.24,306.67,307.78,6005.0,307.9378,308.1178,306.5484,307.6579,6005.0
2025-01-30 10:25:00,307.34,307.83,305.52,305.97,8349.0,307.2181,307.7079,305.3988,305.8487,8349.0
2025-01-30 10:30:00,305.82,306.09,304.59,304.85,4212.0,305.6987,305.9686,304.4692,304.7291,4212.0
2025-01-30 10:35:00,304.85,306.49,304.81,306.49,10692.0,304.7291,306.3684,304.6891,306.3684,10692.0
2025-01-30 10:40:00,306.56,306.64,305.78,305.78,2504.0,306.4384,306.5184,305.6587,305.6587,2504.0
2025-01-30 10:45:00,305.94,306.98,304.92,306.98,6951.0,305.8187,306.8583,304.7991,306.8583,6951.0
2025-01-30 10:50:00,306.16,306.16,305.02,305.26,2962.0,306.0386,306.0386,304.899,305.1389,2962.0
2025-01-30 10:55:00,304.82,305.04,304.18,304.24,2890.0,304.6991,304.919,304.0594,304.1193,2890.0
2025-01-30 11:00:00,304.75,305.45,304.41,305.45,3042.0,304.6291,305.3289,304.2893,305.3289,3042.0
2025-01-30 11:05:00,305.45,306.25,305.02,306.02,4563.0,305.3289,306.1285,304.899,305.8986,4563.0
2025-01-30 11:10:00,306.07,306.91,305.95,306.63,5583.0,305.9486,306.7883,305.8287,306.5084,5583.0
2025-01-30 11:15:00,306.69,307.05,306.04,306.75,7062.0,306.5684,306.9282,305.9186,306.6283,7062.0
2025-01-30 11:20:00,306.75,307.53,306.47,307.53,4218.0,306.6283,307.408,306.3485,307.408,4218.0
2025-01-30 11:25:00,307.3,308.0,307.3,308.0,2612.0,307.1781,307.8778,307.1781,307.8778,2612.0
2025-01-30 11:30:00,308.0,308.69,307.25,307.5,13178.0,307.8778,308.5676,307.1281,307.378,13178.0
2025-01-30 11:35:00,307.35,307.96,307.27,307.68,1828.0,307.2281,307.8379,307.1481,307.558,1828.0
2025-01-30 11:40:00,307.66,308.39,307.47,308.22,4037.0,307.538,308.2677,307.3481,308.0978,4037.0
2025-01-30 11:45:00,308.51,308.51,307.9,308.0,3345.0,308.3876,308.3876,307.7779,307.8778,3345.0
2025-01-30 11:50:00,308.2,308.56,308.01,308.01,1287.0,308.0778,308.4376,307.8878,307.8878,1287.0
2025-01-30 11:55:00,308.0,308.35,307.65,308.05,6358.0,307.8778,308.2277,307.528,307.9278,6358.0
2025-01-30 12:00:00,307.76,307.76,306.89,307.37,6049.0,307.6379,307.6379,306.7683,307.2481,6049.0
2025-01-30 12:05:00,307.22,307.22,306.01,306.16,2879.0,307.0982,307.0982,305.8886,306.0386,2879.0
2025-01-30 12:10:00,306.18,306.28,305.92,306.28,3069.0,306.0586,306.1585,305.7987,306.1585,3069.0
2025-01-30 12:15:00,306.07,306.71,305.86,306.41,8254.0,305.9486,306.5884,305.7387,306.2885,8254.0
2025-01-30 12:20:00,306.51,306.65,306.3,306.52,3171.0,306.3884,306.5284,306.1785,306.3984,3171.0
2025-01-30 12:25:00,306.75,306.9,306.45,306.54,4023.0,306.6283,306.7783,306.3285,306.4184,4023.0
2025-01-30 12:30:00,306.77,306.82,306.08,306.35,4814.0,306.6483,306.6983,305.9586,306.2285,4814.0
2025-01-30 12:35:00,306.23,306.76,306.23,306.76,1000.0,306.1085,306.6383,306.1085,306.6383,1000.0
2025-01-30 12:40:00,306.74,306.97,306.49,306.71,12323.0,306.6183,306.8483,306.3684,306.5884,12323.0
2025-01-30 12:45:00,306.51,307.34,306.51,307.27,10011.0,306.3884,307.2181,306.3884,307.1481,10011.0
2025-01-30 12:50:00,307.27,307.88,306.92,307.61,2539.0,307.1481,307.7579,306.7983,307.488,2539.0
2025-01-30 12:55:00,307.76,308.01,307.25,307.25,7814.0,307.6379,307.8878,307.1281,307.1281,7814.0
2025-01-30 13:00:00,307.35,308.18,307.35,308.18,3250.0,307.2281,308.0578,307.2281,308.0578,3250.0
2025-01-30 13:05:00,308.22,308.87,307.99,308.87,4587.0,308.0978,308.7475,307.8678,308.7475,4587.0
2025-01-30 13:10:00,308.57,308.81,308.02,308.31,6918.0,308.4476,308.6875,307.8978,308.1877,6918.0
2025-01-30 13:15:00,308.3,308.57,307.97,308.08,5125.0,308.1777,308.4476,307.8479,307.9578,5125.0
2025-01-30 13:20:00,307.99,308.28,307.96,308.15,1200.0,307.8678,308.1577,307.8379,308.0278,1200.0
2025-01-30 13:25:00,308.15,308.28,307.34,307.95,10762.0,308.0278,308.1577,307.2181,307.8279,10762.0
2025-01-30 13:30:00,308.24,308.4,308.17,308.38,1132.0,308.1178,308.2777,308.0478,308.2577,1132.0
2025-01-30 13:35:00,308.41,308.96,308.27,308.78,8147.0,308.2877,308.8375,308.1477,308.6575,8147.0
2025-01-30 13:40:00,308.78,308.97,308.48,308.83,8102.0,308.6575,308.8475,308.3577,308.7075,8102.0
2025-01-30 13:45:00,308.67,309.03,308.44,308.87,4360.0,308.5476,308.9074,308.3177,308.7475,4360.0
2025-01-30 13:50:00,308.94,309.12,308.74,308.92,2500.0,308.8175,308.9974,308.6176,308.7975,2500.0
2025-01-30 13:55:00,308.71,308.77,308.25,308.25,7146.0,308.5876,308.6475,308.1277,308.1277,7146.0
2025-01-30 14:00:00,308.12,308.46,308.0,308.0,2522.0,307.9978,308.3377,307.8778,307.8778,2522.0
2025-01-30 14:05:00,308.09,308.5,308.08,308.5,3100.0,307.9678,308.3776,307.9578,308.3776,3100.0
2025-01-30 14:10:00,308.52,308.81,308.45,308.75,4388.0,308.3976,308.6875,308.3277,308.6275,4388.0
2025-01-30 14:15:00,308.74,309.27,308.51,309.27,11458.0,308.6176,309.1473,308.3876,309.1473,11458.0
2025-01-30 14:20:00,309.29,309.59,309.0,309.34,3420.0,309.1673,309.4672,308.8774,309.2173,3420.0
2025-01-30 14:25:00,309.6,309.66,309.2,309.57,11542.0,309.4772,309.5372,309.0774,309.4472,11542.0
2025-01-30 14:30:00,309.57,309.83,308.8,309.3,7822.0,309.4472,309.7071,308.6775,309.1773,7822.0
2025-01-30 14:35:00,309.4,309.63,309.18,309.27,1824.0,309.2773,309.5072,309.0574,309.1473,1824.0
2025-01-30 14:40:00,309.18,309.37,308.82,309.11,9257.0,309.0574,309.2473,308.6975,308.9874,9257.0
2025-01-30 14:45:00,309.09,309.82,308.78,309.82,4070.0,308.9674,309.6971,308.6575,309.6971,4070.0
2025-01-30 14:50:00,309.78,310.2,309.47,309.75,5178.0,309.6571,310.077,309.3473,309.6272,5178.0
2025-01-30 14:55:00,310.03,310.23,309.85,310.23,3305.0,309.907,310.107,309.7271,310.107,3305.0
2025-01-30 15:00:00,310.09,310.89,309.97,310.74,5364.0,309.967,310.7667,309.8471,310.6168,5364.0
2025-01-30 15:05:00,310.88,311.3,310.77,311.15,8981.0,310.7567,311.1765,310.6467,311.0266,8981.0
2025-01-30 15:10:00,311.23,311.48,310.93,311.29,6517.0,311.1066,311.3565,310.8067,311.1665,6517.0
2025-01-30 15:15:00,311.37,311.72,311.12,311.53,6466.0,311.2465,311.5964,310.9966,311.4064,6466.0
2025-01-30 15:20:00,311.63,311.81,311.08,311.27,15125.0,311.5064,311.6863,310.9566,311.1465,15125.0
2025-01-30 15:25:00,311.34,311.34,310.69,310.8,11146.0,311.2165,311.2165,310.5668,310.6767,11146.0
2025-01-30 15:30:00,310.88,311.15,310.64,311.14,12322.0,310.7567,311.0266,310.5168,311.0166,12322.0
2025-01-30 15:35:00,311.13,311.39,309.35,309.35,13969.0,311.0066,311.2665,309.2273,309.2273,13969.0
2025-01-30 15:40:00,309.33,309.33,307.56,307.56,16078.0,309.2073,309.2073,307.438,307.438,16078.0
2025-01-30 15:45:00,307.38,309.19,307.29,309.15,19062.0,307.2581,309.0674,307.1681,309.0274,19062.0
2025-01-30 15:50:00,311.0,311.28,308.92,309.4,42796.0,310.8767,311.1565,308.7975,309.2773,42796.0
2025-01-30 15:55:00,309.57,310.28,309.28,309.29,99044.0,309.4472,310.1569,309.1573,309.1673,99044.0
2025-01-31 09:30:00,315.37,316.97,308.11,308.72,50132.0,315.2449,316.8443,307.9878,308.5976,50132.0
2025-01-31 09:35:00,308.18,308.18,302.97,303.13,23358.0,308.0578,308.0578,302.8498,303.0098,23358.0
2025-01-31 09:40:00,304.94,305.66,303.0,303.58,6428.0,304.8191,305.5388,302.8798,303.4596,6428.0
2025-01-31 09:45:00,303.74,305.14,303.27,303.72,6223.0,303.6195,305.019,303.1497,303.5995,6223.0
2025-01-31 09:50:00,304.04,305.06,303.29,304.06,6343.0,303.9194,304.939,303.1697,303.9394,6343.0
2025-01-31 09:55:00,304.27,305.16,304.0,304.8,8210.0,304.1493,305.039,303.8794,304.6791,8210.0
2025-01-31 10:00:00,304.86,306.35,304.27,305.74,8712.0,304.7391,306.2285,304.1493,305.6187,8712.0
2025-01-31 10:05:00,306.0,306.32,305.4,305.71,4051.0,305.8786,306.1985,305.2789,305.5888,4051.0
2025-01-31 10:10:00,306.05,307.0,306.04,306.73,4411.0,305.9286,306.8782,305.9186,306.6083,4411.0
2025-01-31 10:15:00,306.71,307.16,306.5,306.52,2947.0,306.5884,307.0382,306.3784,306.3984,2947.0
2025-01-31 10:20:00,306.14,308.33,306.14,307.79,4038.0,306.0186,308.2077,306.0186,307.6679,4038.0
2025-01-31 10:25:00,307.97,308.57,307.54,308.5,4959.0,307.8479,308.4476,307.418,308.3776,4959.0
2025-01-31 10:30:00,309.01,309.35,308.49,309.31,2588.0,308.8874,309.2273,308.3677,309.1873,2588.0
2025-01-31 10:35:00,308.99,310.1,308.96,310.1,6667.0,308.8675,309.977,308.8375,309.977,6667.0
2025-01-31 10:40:00,310.26,310.76,309.93,310.56,3599.0,310.1369,310.6368,309.8071,310.4368,3599.0
2025-01-31 10:45:00,310.49,312.54,310.48,312.27,6571.0,310.3669,312.416,310.3569,312.1462,6571.0
2025-01-31 10:50:00,312.66,313.12,312.1,312.59,23031.0,312.536,312.9958,311.9762,312.466,23031.0
2025-01-31 10:55:00,312.88,313.49,312.87,313.07,9958.0,312.7559,313.3657,312.7459,312.9458,9958.0
2025-01-31 11:00:00,313.12,313.16,311.96,311.96,5042.0,312.9958,313.0358,311.8363,311.8363,5042.0
2025-01-31 11:05:00,312.13,312.13,311.06,312.02,6388.0,312.0062,312.0062,310.9366,311.8963,6388.0
2025-01-31 11:10:00,311.74,312.52,311.74,312.38,3375.0,311.6164,312.3961,311.6164,312.2561,3375.0
2025-01-31 11:15:00,312.3,312.47,311.79,311.91,2200.0,312.1761,312.3461,311.6663,311.7863,2200.0
2025-01-31 11:20:00,311.98,312.49,311.58,311.91,1755.0,311.8563,312.3661,311.4564,311.7863,1755.0
2025-01-31 11:25:00,311.55,311.55,310.88,311.23,1241.0,311.4264,311.4264,310.7567,311.1066,1241.0
2025-01-31 11:30:00,311.23,311.31,310.45,310.56,2383.0,311.1066,311.1865,310.3269,310.4368,2383.0
2025-01-31 11:35:00,310.18,311.23,310.18,310.64,3034.0,310.057,311.1066,310.057,310.5168,3034.0
2025-01-31 11:40:00,310.66,311.14,310.0,310.0,1573.0,310.5368,311.0166,309.8771,309.8771,1573.0
2025-01-31 11:45:00,310.0,310.27,309.69,310.25,2338.0,309.8771,310.1469,309.5672,310.127,2338.0
2025-01-31 11:50:00,309.97,310.37,309.52,310.37,6894.0,309.8471,310.2469,309.3972,310.2469,6894.0
2025-01-31 11:55:00,310.28,310.28,309.72,309.86,2918.0,310.1569,310.1569,309.5972,309.7371,2918.0
2025-01-31 12:00:00,309.53,310.55,309.53,310.49,3822.0,309.4072,310.4268,309.4072,310.3669,3822.0
2025-01-31 12:05:00,310.53,310.87,310.07,310.12,3458.0,310.4068,310.7467,309.947,309.997,3458.0
2025-01-31 12:10:00,310.2,310.91,309.97,310.89,2178.0,310.077,310.7867,309.8471,310.7667,2178.0
2025-01-31 12:15:00,310.89,311.21,310.41,310.9,4887.0,310.7667,311.0866,310.2869,310.7767,4887.0
2025-01-31 12:20:00,310.75,311.41,310.75,311.29,2155.0,310.6268,311.2865,310.6268,311.1665,2155.0
2025-01-31 12:25:00,311.39,311.91,311.33,311.85,1468.0,311.2665,311.7863,311.2065,311.7263,1468.0
2025-01-31 12:30:00,311.73,311.94,311.45,311.64,1680.0,311.6064,311.8163,311.3265,311.5164,1680.0
2025-01-31 12:35:00,311.41,311.95,311.41,311.61,975.0,311.2865,311.8263,311.2865,311.4864,975.0
2025-01-31 12:40:00,311.74,311.94,311.48,311.94,1174.0,311.6164,311.8163,311.3565,311.8163,1174.0
2025-01-31 12:45:00,311.71,311.74,311.47,311.68,1783.0,311.5864,311.6164,311.3465,311.5564,1783.0
2025-01-31 12:50:00,311.87,312.26,311.87,312.09,1454.0,311.7463,312.1362,311.7463,311.9662,1454.0
2025-01-31 12:55:00,312.07,312.21,311.89,311.94,807.0,311.9462,312.0862,311.7663,311.8163,807.0
2025-01-31 13:00:00,311.98,312.57,311.98,312.45,1161.0,311.8563,312.446,311.8563,312.3261,1161.0
2025-01-31 13:05:00,312.85,313.08,312.13,312.3,3722.0,312.7259,312.9558,312.0062,312.1761,3722.0
2025-01-31 13:10:00,312.47,312.49,311.69,311.94,3720.0,312.3461,312.3661,311.5664,311.8163,3720.0
2025-01-31 13:15:00,311.71,311.94,310.86,310.87,3801.0,311.5864,311.8163,310.7367,310.7467,3801.0
2025-01-31 13:20:00,310.91,310.92,310.52,310.78,3515.0,310.7867,310.7967,310.3968,310.6567,3515.0
2025-01-31 13:25:00,310.78,310.78,309.99,310.32,4851.0,310.6567,310.6567,309.8671,310.1969,4851.0
2025-01-31 13:30:00,310.28,310.89,308.54,308.61,6548.0,310.1569,310.7667,308.4176,308.4876,6548.0
2025-01-31 13:35:00,308.54,308.94,308.06,308.79,4487.0,308.4176,308.8175,307.9378,308.6675,4487.0
2025-01-31 13:40:00,309.03,309.63,309.03,309.22,1600.0,308.9074,309.5072,308.9074,309.0974,1600.0
2025-01-31 13:45:00,309.3,309.56,308.58,309.49,5357.0,309.1773,309.4372,308.4576,309.3673,5357.0
2025-01-31 13:50:00,309.72,309.72,309.02,309.03,1016.0,309.5972,309.5972,308.8974,308.9074,1016.0
2025-01-31 13:55:00,309.03,309.77,309.03,309.37,1003.0,308.9074,309.6471,308.9074,309.2473,1003.0
2025-01-31 14:00:00,309.24,309.32,308.25,308.25,2885.0,309.1174,309.1973,308.1277,308.1277,2885.0
2025-01-31 14:05:00,308.26,308.43,307.5,307.99,6751.0,308.1377,308.3077,307.378,307.8678,6751.0
2025-01-31 14:10:00,308.08,308.99,308.08,308.86,3431.0,307.9578,308.8675,307.9578,308.7375,3431.0
2025-01-31 14:15:00,308.99,309.14,308.03,308.05,2305.0,308.8675,309.0174,307.9078,307.9278,2305.0
2025-01-31 14:20:00,308.41,308.62,307.94,308.62,2432.0,308.2877,308.4976,307.8179,308.4976,2432.0
2025-01-31 14:25:00,308.84,309.58,308.84,309.57,7240.0,308.7175,309.4572,308.7175,309.4472,7240.0
2025-01-31 14:30:00,309.93,309.96,309.65,309.96,1270.0,309.8071,309.8371,309.5272,309.8371,1270.0
2025-01-31 14:35:00,309.8,309.8,309.05,309.05,804.0,309.6771,309.6771,308.9274,308.9274,804.0
2025-01-31 14:40:00,309.6,309.6,308.34,308.34,2778.0,309.4772,309.4772,308.2177,308.2177,2778.0
2025-01-31 14:45:00,308.0,308.45,307.84,308.45,1898.0,307.8778,308.3277,307.7179,308.3277,1898.0
2025-01-31 14:50:00,308.91,309.41,308.86,309.19,1523.0,308.7875,309.2873,308.7375,309.0674,1523.0
2025-01-31 14:55:00,309.42,309.64,309.15,309.41,3005.0,309.2973,309.5172,309.0274,309.2873,3005.0
2025-01-31 15:00:00,309.22,309.22,307.88,307.88,4822.0,309.0974,309.0974,307.7579,307.7579,4822.0
2025-01-31 15:05:00,307.99,308.17,307.77,307.91,2600.0,307.8678,308.0478,307.6479,307.7879,2600.0
2025-01-31 15:10:00,308.01,308.15,307.59,308.07,4143.0,307.8878,308.0278,307.468,307.9478,4143.0
2025-01-31 15:15:00,308.3,308.37,308.05,308.29,2137.0,308.1777,308.2477,307.9278,308.1677,2137.0
2025-01-31 15:20:00,308.53,308.65,308.15,308.52,2386.0,308.4076,308.5276,308.0278,308.3976,2386.0
2025-01-31 15:25:00,308.27,308.33,307.76,308.09,4224.0,308.1477,308.2077,307.6379,307.9678,4224.0
2025-01-31 15:30:00,308.64,308.73,307.79,308.44,8678.0,308.5176,308.6076,307.6679,308.3177,8678.0
2025-01-31 15:35:00,308.5,308.57,307.88,307.88,3100.0,308.3776,308.4476,307.7579,307.7579,3100.0
2025-01-31 15:40:00,307.88,308.18,307.7,307.81,4056.0,307.7579,308.0578,307.578,307.6879,4056.0
2025-01-31 15:45:00,307.85,308.45,307.61,308.26,5723.0,307.7279,308.3277,307.488,308.1377,5723.0
2025-01-31 15:50:00,308.55,309.07,307.49,308.23,18581.0,308.4276,308.9474,307.368,308.1078,18581.0
2025-01-31 15:55:00,308.18,308.53,307.5,307.52,44442.0,308.0578,308.4076,307.378,307.398,44442.0
2025-02-03 09:30:00,298.31,301.69,296.97,300.1,52892.0,298.1917,301.5703,296.8522,299.981,52892.0
2025-02-03 09:35:00,300.63,302.0,299.67,301.47,7050.0,300.5108,301.8802,299.5511,301.3504,7050.0
2025-02-03 09:40:00,301.01,302.14,299.71,300.12,2862.0,300.8906,302.0202,299.5911,300.001,2862.0
2025-02-03 09:45:00,300.48,301.06,299.88,299.92,8763.0,300.3608,300.9406,299.7611,299.8011,8763.0
2025-02-03 09:50:00,299.84,301.33,299.84,300.37,5263.0,299.7211,301.2105,299.7211,300.2509,5263.0
2025-02-03 09:55:00,300.0,300.94,299.72,300.94,4482.0,299.881,300.8206,299.6011,300.8206,4482.0
2025-02-03 10:00:00,300.45,301.02,299.69,300.52,5361.0,300.3308,300.9006,299.5711,300.4008,5361.0
2025-02-03 10:05:00,300.06,302.78,300.06,302.78,7421.0,299.941,302.6599,299.941,302.6599,7421.0
2025-02-03 10:10:00,302.47,302.47,300.83,301.5,4860.0,302.35,302.35,300.7107,301.3804,4860.0
2025-02-03 10:15:00,300.4,301.49,300.03,300.24,5711.0,300.2809,301.3704,299.911,300.1209,5711.0
2025-02-03 10:20:00,300.38,304.2,299.82,303.32,9287.0,300.2609,304.0794,299.7011,303.1997,9287.0
2025-02-03 10:25:00,303.32,304.95,303.18,304.57,7935.0,303.1997,304.8291,303.0598,304.4492,7935.0
2025-02-03 10:30:00,303.75,304.64,303.75,304.64,3179.0,303.6295,304.5192,303.6295,304.5192,3179.0
2025-02-03 10:35:00,304.54,305.16,304.08,304.59,8658.0,304.4192,305.039,303.9594,304.4692,8658.0
2025-02-03 10:40:00,305.1,306.84,305.1,305.86,3908.0,304.979,306.7183,304.979,305.7387,3908.0
2025-02-03 10:45:00,306.0,306.0,304.42,304.42,2981.0,305.8786,305.8786,304.2993,304.2993,2981.0
2025-02-03 10:50:00,304.9,305.5,304.48,304.82,3544.0,304.7791,305.3788,304.3592,304.6991,3544.0
2025-02-03 10:55:00,304.49,305.53,304.28,305.03,2334.0,304.3692,305.4088,304.1593,304.909,2334.0
2025-02-03 11:00:00,305.23,305.96,304.45,304.8,7576.0,305.1089,305.8387,304.3293,304.6791,7576.0
2025-02-03 11:05:00,304.02,305.13,303.14,305.13,4956.0,303.8994,305.009,303.0198,305.009,4956.0
2025-02-03 11:10:00,305.16,305.57,305.07,305.57,3890.0,305.039,305.4488,304.949,305.4488,3890.0
2025-02-03 11:15:00,305.57,305.57,303.95,305.19,4365.0,305.4488,305.4488,303.8295,305.069,4365.0
2025-02-03 11:20:00,305.2,305.68,304.99,305.59,1979.0,305.079,305.5588,304.869,305.4688,1979.0
2025-02-03 11:25:00,305.52,305.73,305.12,305.13,3504.0,305.3988,305.6087,304.999,305.009,3504.0
2025-02-03 11:30:00,305.13,305.79,304.71,305.66,2927.0,305.009,305.6687,304.5892,305.5388,2927.0
2025-02-03 11:35:00,305.49,306.17,305.2,305.44,4361.0,305.3688,306.0486,305.079,305.3189,4361.0
2025-02-03 11:40:00,305.44,305.64,304.2,305.27,5529.0,305.3189,305.5188,304.0794,305.1489,5529.0
2025-02-03 11:45:00,305.09,305.09,304.46,304.53,3194.0,304.969,304.969,304.3392,304.4092,3194.0
2025-02-03 11:50:00,304.16,305.46,303.82,304.06,5216.0,304.0394,305.3389,303.6995,303.9394,5216.0
2025-02-03 11:55:00,303.66,304.06,302.75,303.11,3545.0,303.5396,303.9394,302.6299,302.9898,3545.0
2025-02-03 12:00:00,303.55,304.0,303.37,304.0,2174.0,303.4296,303.8794,303.2497,303.8794,2174.0
2025-02-03 12:05:00,303.45,303.75,302.86,303.16,2175.0,303.3297,303.6295,302.7399,303.0398,2175.0
2025-02-03 12:10:00,303.51,303.57,302.6,302.9,7495.0,303.3896,303.4496,302.48,302.7799,7495.0
2025-02-03 12:15:00,302.76,302.78,302.25,302.55,2229.0,302.6399,302.6599,302.1301,302.43,2229.0
2025-02-03 12:20:00,302.55,303.12,302.55,303.12,3524.0,302.43,302.9998,302.43,302.9998,3524.0
2025-02-03 12:25:00,302.8,303.64,302.8,302.87,3766.0,302.6799,303.5196,302.6799,302.7499,3766.0
2025-02-03 12:30:00,303.02,303.04,302.48,302.49,3178.0,302.8998,302.9198,302.36,302.37,3178.0
2025-02-03 12:35:00,302.43,302.89,302.43,302.6,1657.0,302.3101,302.7699,302.3101,302.48,1657.0
2025-02-03 12:40:00,302.39,302.45,301.92,302.31,1901.0,302.2701,302.33,301.8003,302.1901,1901.0
2025-02-03 12:45:00,302.34,302.34,301.55,301.9,3789.0,302.2201,302.2201,301.4304,301.7803,3789.0
2025-02-03 12:50:00,301.98,302.69,301.98,302.26,6290.0,301.8602,302.57,301.8602,302.1401,6290.0
2025-02-03 12:55:00,302.22,302.56,301.6,302.34,4849.0,302.1001,302.44,301.4804,302.2201,4849.0
2025-02-03 13:00:00,301.51,302.93,301.24,302.65,6865.0,301.3904,302.8099,301.1205,302.53,6865.0
2025-02-03 13:05:00,302.44,303.16,302.08,302.08,7395.0,302.3201,303.0398,301.9602,301.9602,7395.0
2025-02-03 13:10:00,302.05,303.07,301.85,302.46,4845.0,301.9302,302.9498,301.7303,302.34,4845.0
2025-02-03 13:15:00,302.45,303.06,302.27,302.51,8202.0,302.33,302.9398,302.1501,302.39,8202.0
2025-02-03 13:20:00,302.49,302.73,302.13,302.13,900.0,302.37,302.6099,302.0102,302.0102,900.0
2025-02-03 13:25:00,302.5,302.84,301.89,302.12,5261.0,302.38,302.7199,301.7703,302.0002,5261.0
2025-02-03 13:30:00,302.16,302.89,301.92,302.64,5474.0,302.0402,302.7699,301.8003,302.52,5474.0
2025-02-03 13:35:00,302.85,303.08,302.54,303.04,3984.0,302.7299,302.9598,302.42,302.9198,3984.0
2025-02-03 13:40:00,303.03,303.03,302.17,302.89,3135.0,302.9098,302.9098,302.0502,302.7699,3135.0
2025-02-03 13:45:00,302.92,303.48,302.85,303.24,2434.0,302.7999,303.3596,302.7299,303.1197,2434.0
2025-02-03 13:50:00,303.26,303.41,302.99,303.0,3234.0,303.1397,303.2897,302.8698,302.8798,3234.0
2025-02-03 13:55:00,302.92,303.01,302.24,302.24,3660.0,302.7999,302.8898,302.1201,302.1201,3660.0
2025-02-03 14:00:00,302.56,303.1,302.5,302.7,37621.0,302.44,302.9798,302.38,302.5799,37621.0
2025-02-03 14:05:00,302.77,303.1,302.71,302.77,10179.0,302.6499,302.9798,302.5899,302.6499,10179.0
2025-02-03 14:10:00,302.88,303.1,302.77,302.89,6741.0,302.7599,302.9798,302.6499,302.7699,6741.0
2025-02-03 14:15:00,302.93,303.49,302.93,303.37,9646.0,302.8099,303.3696,302.8099,303.2497,9646.0
2025-02-03 14:20:00,303.25,303.48,303.06,303.26,2158.0,303.1297,303.3596,302.9398,303.1397,2158.0
2025-02-03 14:25:00,303.29,303.53,302.98,303.11,7194.0,303.1697,303.4096,302.8598,302.9898,7194.0
2025-02-03 14:30:00,303.19,303.2,302.99,303.06,1786.0,303.0698,303.0797,302.8698,302.9398,1786.0
2025-02-03 14:35:00,302.82,302.99,302.7,302.78,1700.0,302.6999,302.8698,302.5799,302.6599,1700.0
2025-02-03 14:40:00,303.05,303.56,302.74,303.5,7554.0,302.9298,303.4396,302.6199,303.3796,7554.0
2025-02-03 14:45:00,303.72,303.79,303.27,303.54,3730.0,303.5995,303.6695,303.1497,303.4196,3730.0
2025-02-03 14:50:00,303.51,303.7,303.32,303.35,1148.0,303.3896,303.5796,303.1997,303.2297,1148.0
2025-02-03 14:55:00,303.38,303.38,302.79,303.13,11004.0,303.2597,303.2597,302.6699,303.0098,11004.0
2025-02-03 15:00:00,303.13,303.23,302.9,303.04,8294.0,303.0098,303.1097,302.7799,302.9198,8294.0
2025-02-03 15:05:00,302.87,302.91,302.56,302.74,3687.0,302.7499,302.7899,302.44,302.6199,3687.0
2025-02-03 15:10:00,302.51,302.72,302.21,302.72,4054.0,302.39,302.5999,302.0901,302.5999,4054.0
2025-02-03 15:15:00,302.73,303.18,302.61,303.01,3726.0,302.6099,303.0598,302.49,302.8898,3726.0
2025-02-03 15:20:00,303.0,303.01,302.47,302.64,4659.0,302.8798,302.8898,302.35,302.52,4659.0
2025-02-03 15:25:00,302.61,302.69,301.85,302.15,7437.0,302.49,302.57,301.7303,302.0302,7437.0
2025-02-03 15:30:00,302.15,302.35,301.94,302.11,4770.0,302.0302,302.2301,301.8202,301.9902,4770.0
2025-02-03 15:35:00,302.33,302.34,301.89,302.1,7426.0,302.2101,302.2201,301.7703,301.9802,7426.0
2025-02-03 15:40:00,302.11,302.42,301.93,302.0,7521.0,301.9902,302.3001,301.8103,301.8802,7521.0
2025-02-03 15:45:00,301.92,302.11,301.2,302.02,14612.0,301.8003,301.9902,301.0805,301.9002,14612.0
2025-02-03 15:50:00,302.13,302.89,302.04,302.16,18288.0,302.0102,302.7699,301.9202,302.0402,18288.0
2025-02-03 15:55:00,302.16,302.47,301.43,301.8,59394.0,302.0402,302.35,301.3105,301.6803,59394.0
2025-02-04 09:30:00,304.5,307.64,304.0,305.01,58149.0,304.3792,307.518,303.8794,304.889,58149.0
2025-02-04 09:35:00,304.17,304.17,301.29,302.21,7800.0,304.0494,304.0494,301.1705,302.0901,7800.0
2025-02-04 09:40:00,302.56,302.57,301.0,301.83,6249.0,302.44,302.45,300.8806,301.7103,6249.0
2025-02-04 09:45:00,302.17,302.69,301.16,302.59,6308.0,302.0502,302.57,301.0406,302.47,6308.0
2025-02-04 09:50:00,302.75,302.75,300.75,301.99,6853.0,302.6299,302.6299,300.6307,301.8702,6853.0
2025-02-04 09:55:00,302.01,302.43,301.1,301.76,4522.0,301.8902,302.3101,300.9806,301.6403,4522.0
2025-02-04 10:00:00,302.41,302.59,301.8,302.44,2924.0,302.2901,302.47,301.6803,302.3201,2924.0
2025-02-04 10:05:00,302.5,303.42,302.5,303.27,9246.0,302.38,303.2997,302.38,303.1497,9246.0
2025-02-04 10:10:00,303.02,303.47,302.31,303.19,9274.0,302.8998,303.3496,302.1901,303.0698,9274.0
2025-02-04 10:15:00,303.13,303.46,302.64,302.64,2537.0,303.0098,303.3396,302.52,302.52,2537.0
2025-02-04 10:20:00,302.41,303.59,302.36,303.12,3924.0,302.2901,303.4696,302.2401,302.9998,3924.0
2025-02-04 10:25:00,303.0,303.81,302.93,302.98,1331.0,302.8798,303.6895,302.8099,302.8598,1331.0
2025-02-04 10:30:00,302.76,303.18,302.02,303.06,3040.0,302.6399,303.0598,301.9002,302.9398,3040.0
2025-02-04 10:35:00,302.79,302.79,301.16,301.79,2770.0,302.6699,302.6699,301.0406,301.6703,2770.0
2025-02-04 10:40:00,301.47,301.79,300.74,301.14,9834.0,301.3504,301.6703,300.6207,301.0206,9834.0
2025-02-04 10:45:00,300.92,301.27,300.5,301.21,15906.0,300.8007,301.1505,300.3808,301.0905,15906.0
2025-02-04 10:50:00,301.25,301.47,301.06,301.22,5277.0,301.1305,301.3504,300.9406,301.1005,5277.0
2025-02-04 10:55:00,301.24,301.49,299.86,299.89,12889.0,301.1205,301.3704,299.7411,299.7711,12889.0
2025-02-04 11:00:00,300.67,301.22,300.64,301.03,4212.0,300.5508,301.1005,300.5208,300.9106,4212.0
2025-02-04 11:05:00,301.01,302.09,300.99,301.7,15539.0,300.8906,301.9702,300.8706,301.5803,15539.0
2025-02-04 11:10:00,301.7,301.8,301.37,301.7,2151.0,301.5803,301.6803,301.2505,301.5803,2151.0
2025-02-04 11:15:00,301.64,302.0,301.56,301.69,6318.0,301.5204,301.8802,301.4404,301.5703,6318.0
2025-02-04 11:20:00,301.62,302.14,301.38,301.38,10106.0,301.5004,302.0202,301.2605,301.2605,10106.0
2025-02-04 11:25:00,301.33,302.05,301.29,301.67,3436.0,301.2105,301.9302,301.1705,301.5504,3436.0
2025-02-04 11:30:00,302.01,302.05,301.64,301.71,4389.0,301.8902,301.9302,301.5204,301.5903,4389.0
2025-02-04 11:35:00,302.13,302.13,301.29,301.51,1273.0,302.0102,302.0102,301.1705,301.3904,1273.0
2025-02-04 11:40:00,301.5,301.51,300.87,300.87,3883.0,301.3804,301.3904,300.7507,300.7507,3883.0
2025-02-04 11:45:00,301.18,301.18,300.25,300.73,4255.0,301.0606,301.0606,300.1309,300.6107,4255.0
2025-02-04 11:50:00,300.72,300.72,300.41,300.59,3986.0,300.6007,300.6007,300.2909,300.4708,3986.0
2025-02-04 11:55:00,300.55,301.21,300.49,301.04,7408.0,300.4308,301.0905,300.3708,300.9206,7408.0
2025-02-04 12:00:00,301.04,301.27,300.49,300.49,5212.0,300.9206,301.1505,300.3708,300.3708,5212.0
2025-02-04 12:05:00,300.51,301.4,300.29,301.01,11385.0,300.3908,301.2805,300.1709,300.8906,11385.0
2025-02-04 12:10:00,301.14,301.45,300.9,301.38,2097.0,301.0206,301.3304,300.7807,301.2605,2097.0
2025-02-04 12:15:00,301.22,301.32,300.87,301.3,2245.0,301.1005,301.2005,300.7507,301.1805,2245.0
2025-02-04 12:20:00,301.08,301.37,300.81,300.81,3384.0,300.9606,301.2505,300.6907,300.6907,3384.0
2025-02-04 12:25:00,300.73,301.13,300.17,300.28,7906.0,300.6107,301.0106,300.051,300.1609,7906.0
2025-02-04 12:30:00,299.93,299.93,299.34,299.45,7325.0,299.811,299.811,299.2213,299.3312,7325.0
2025-02-04 12:35:00,299.48,300.3,299.48,300.15,6480.0,299.3612,300.1809,299.3612,300.031,6480.0
2025-02-04 12:40:00,300.34,300.37,299.96,300.28,17096.0,300.2209,300.2509,299.841,300.1609,17096.0
2025-02-04 12:45:00,300.16,300.44,299.92,300.25,4173.0,300.041,300.3208,299.8011,300.1309,4173.0
2025-02-04 12:50:00,300.25,300.48,300.08,300.48,5001.0,300.1309,300.3608,299.961,300.3608,5001.0
2025-02-04 12:55:00,300.34,300.84,300.31,300.84,5674.0,300.2209,300.7207,300.1909,300.7207,5674.0
2025-02-04 13:00:00,300.84,301.14,299.87,300.36,11909.0,300.7207,301.0206,299.7511,300.2409,11909.0
2025-02-04 13:05:00,300.3,300.61,300.22,300.27,500.0,300.1809,300.4908,300.1009,300.1509,500.0
2025-02-04 13:10:00,300.3,300.83,300.12,300.83,1900.0,300.1809,300.7107,300.001,300.7107,1900.0
2025-02-04 13:15:00,300.91,301.18,300.46,301.17,4016.0,300.7907,301.0606,300.3408,301.0506,4016.0
2025-02-04 13:20:00,300.91,300.91,300.91,300.91,400.0,300.7907,300.7907,300.7907,300.7907,400.0
2025-02-04 13:25:00,301.33,301.34,300.84,300.94,1197.0,301.2105,301.2205,300.7207,300.8206,1197.0
2025-02-04 13:30:00,300.47,301.26,300.47,300.99,3387.0,300.3508,301.1405,300.3508,300.8706,3387.0
2025-02-04 13:35:00,301.24,301.25,300.73,300.76,935.0,301.1205,301.1305,300.6107,300.6407,935.0
2025-02-04 13:40:00,300.73,300.78,300.57,300.64,800.0,300.6107,300.6607,300.4508,300.5208,800.0
2025-02-04 13:45:00,300.7,300.92,300.58,300.63,2546.0,300.5807,300.8007,300.4608,300.5108,2546.0
2025-02-04 13:50:00,300.79,301.07,300.72,301.07,2535.0,300.6707,300.9506,300.6007,300.9506,2535.0
2025-02-04 13:55:00,301.15,301.19,301.03,301.03,600.0,301.0306,301.0705,300.9106,300.9106,600.0
2025-02-04 14:00:00,300.96,301.31,300.95,301.16,1400.0,300.8406,301.1905,300.8306,301.0406,1400.0
2025-02-04 14:05:00,301.33,301.6,301.15,301.6,3939.0,301.2105,301.4804,301.0306,301.4804,3939.0
2025-02-04 14:10:00,301.61,301.74,301.33,301.33,2100.0,301.4904,301.6203,301.2105,301.2105,2100.0
2025-02-04 14:15:00,301.31,301.57,301.24,301.57,904.0,301.1905,301.4504,301.1205,301.4504,904.0
2025-02-04 14:20:00,301.21,301.78,301.21,301.71,1781.0,301.0905,301.6603,301.0905,301.5903,1781.0
2025-02-04 14:25:00,301.46,301.47,301.28,301.4,1150.0,301.3404,301.3504,301.1605,301.2805,1150.0
2025-02-04 14:30:00,301.55,301.67,301.42,301.67,1414.0,301.4304,301.5504,301.3005,301.5504,1414.0
2025-02-04 14:35:00,301.43,301.92,301.23,301.23,4525.0,301.3105,301.8003,301.1105,301.1105,4525.0
2025-02-04 14:40:00,301.4,301.77,301.33,301.77,2292.0,301.2805,301.6503,301.2105,301.6503,2292.0
2025-02-04 14:45:00,301.8,301.96,301.52,301.82,2048.0,301.6803,301.8402,301.4004,301.7003,2048.0
2025-02-04 14:50:00,301.81,301.91,301.58,301.9,1300.0,301.6903,301.7903,301.4604,301.7803,1300.0
2025-02-04 14:55:00,301.75,301.79,300.89,301.11,4305.0,301.6303,301.6703,300.7707,300.9906,4305.0
2025-02-04 15:00:00,300.89,301.03,300.44,300.8,3653.0,300.7707,300.9106,300.3208,300.6807,3653.0
2025-02-04 15:05:00,300.81,300.95,300.47,300.47,4314.0,300.6907,300.8306,300.3508,300.3508,4314.0
2025-02-04 15:10:00,300.72,300.97,300.59,300.72,16964.0,300.6007,300.8506,300.4708,300.6007,16964.0
2025-02-04 15:15:00,300.6,300.81,300.4,300.61,3595.0,300.4808,300.6907,300.2809,300.4908,3595.0
2025-02-04 15:20:00,300.51,300.51,300.1,300.23,2303.0,300.3908,300.3908,299.981,300.1109,2303.0
2025-02-04 15:25:00,300.13,300.7,300.02,300.3,14686.0,300.011,300.5807,299.901,300.1809,14686.0
2025-02-04 15:30:00,300.32,301.21,300.1,301.1,20108.0,300.2009,301.0905,299.981,300.9806,20108.0
2025-02-04 15:35:00,300.8,301.0,300.71,300.92,21792.0,300.6807,300.8806,300.5907,300.8007,21792.0
2025-02-04 15:40:00,300.92,301.16,300.41,300.41,31616.0,300.8007,301.0406,300.2909,300.2909,31616.0
2025-02-04 15:45:00,300.38,300.62,300.18,300.29,21133.0,300.2609,300.5008,300.0609,300.1709,21133.0
2025-02-04 15:50:00,300.29,301.29,300.07,300.21,76537.0,300.1709,301.1705,299.951,300.0909,76537.0
2025-02-04 15:55:00,300.21,300.24,299.71,299.86,59269.0,300.0909,300.1209,299.5911,299.7411,59269.0
2025-02-05 09:30:00,303.33,304.39,302.58,304.29,38078.0,303.2097,304.2693,302.46,304.1693,38078.0
2025-02-05 09:35:00,303.95,304.56,302.2,302.26,8650.0,303.8295,304.4392,302.0801,302.1401,8650.0
2025-02-05 09:40:00,301.81,302.33,301.51,301.74,3399.0,301.6903,302.2101,301.3904,301.6203,3399.0
2025-02-05 09:45:00,302.05,303.03,301.89,302.39,5763.0,301.9302,302.9098,301.7703,302.2701,5763.0
2025-02-05 09:50:00,302.79,302.86,301.1,301.92,2901.0,302.6699,302.7399,300.9806,301.8003,2901.0
2025-02-05 09:55:00,302.14,302.82,301.55,302.81,3637.0,302.0202,302.6999,301.4304,302.6899,3637.0
2025-02-05 10:00:00,302.86,304.09,300.54,300.69,3688.0,302.7399,303.9694,300.4208,300.5707,3688.0
2025-02-05 10:05:00,301.34,302.07,300.76,301.42,3417.0,301.2205,301.9502,300.6407,301.3005,3417.0
2025-02-05 10:10:00,302.02,302.74,301.88,302.31,2426.0,301.9002,302.6199,301.7603,302.1901,2426.0
2025-02-05 10:15:00,302.41,302.41,301.39,302.35,3800.0,302.2901,302.2901,301.2705,302.2301,3800.0
2025-02-05 10:20:00,301.93,302.46,301.16,301.56,4858.0,301.8103,302.34,301.0406,301.4404,4858.0
2025-02-05 10:25:00,301.58,302.21,301.45,302.03,3167.0,301.4604,302.0901,301.3304,301.9102,3167.0
2025-02-05 10:30:00,301.98,302.54,301.1,301.26,6561.0,301.8602,302.42,300.9806,301.1405,6561.0
2025-02-05 10:35:00,301.74,302.64,300.92,302.21,8800.0,301.6203,302.52,300.8007,302.0901,8800.0
2025-02-05 10:40:00,301.88,302.33,301.75,302.31,4900.0,301.7603,302.2101,301.6303,302.1901,4900.0
2025-02-05 10:45:00,301.28,302.31,301.14,301.93,4429.0,301.1605,302.1901,301.0206,301.8103,4429.0
2025-02-05 10:50:00,302.09,302.91,301.91,302.6,9660.0,301.9702,302.7899,301.7903,302.48,9660.0
2025-02-05 10:55:00,302.6,303.04,302.55,303.03,7514.0,302.48,302.9198,302.43,302.9098,7514.0
2025-02-05 11:00:00,303.03,303.95,302.82,303.47,19239.0,302.9098,303.8295,302.6999,303.3496,19239.0
2025-02-05 11:05:00,303.66,304.16,303.35,303.95,5556.0,303.5396,304.0394,303.2297,303.8295,5556.0
2025-02-05 11:10:00,304.03,304.59,303.98,304.25,3695.0,303.9094,304.4692,303.8594,304.1293,3695.0
2025-02-05 11:15:00,304.02,304.02,302.96,302.96,2666.0,303.8994,303.8994,302.8398,302.8398,2666.0
2025-02-05 11:20:00,303.03,303.2,302.6,303.19,8914.0,302.9098,303.0797,302.48,303.0698,8914.0
2025-02-05 11:25:00,303.2,303.2,302.9,303.0,1713.0,303.0797,303.0797,302.7799,302.8798,1713.0
2025-02-05 11:30:00,302.84,303.17,302.83,303.17,6882.0,302.7199,303.0498,302.7099,303.0498,6882.0
2025-02-05 11:35:00,303.15,303.15,302.5,302.93,9333.0,303.0298,303.0298,302.38,302.8099,9333.0
2025-02-05 11:40:00,302.77,303.2,302.31,303.19,2612.0,302.6499,303.0797,302.1901,303.0698,2612.0
2025-02-05 11:45:00,303.18,303.5,303.04,303.35,2490.0,303.0598,303.3796,302.9198,303.2297,2490.0
2025-02-05 11:50:00,303.35,303.81,303.1,303.81,29225.0,303.2297,303.6895,302.9798,303.6895,29225.0
2025-02-05 11:55:00,303.81,304.25,303.69,303.93,9687.0,303.6895,304.1293,303.5696,303.8095,9687.0
2025-02-05 12:00:00,304.22,305.15,304.22,304.76,6228.0,304.0993,305.029,304.0993,304.6391,6228.0
2025-02-05 12:05:00,304.72,304.9,304.65,304.65,2515.0,304.5991,304.7791,304.5292,304.5292,2515.0
2025-02-05 12:10:00,304.69,304.86,304.5,304.73,2745.0,304.5692,304.7391,304.3792,304.6091,2745.0
2025-02-05 12:15:00,304.9,306.03,304.77,306.03,9391.0,304.7791,305.9086,304.6491,305.9086,9391.0
2025-02-05 12:20:00,305.79,306.25,305.48,306.17,10077.0,305.6687,306.1285,305.3588,306.0486,10077.0
2025-02-05 12:25:00,306.02,306.34,305.91,305.99,1898.0,305.8986,306.2185,305.7887,305.8686,1898.0
2025-02-05 12:30:00,305.99,305.99,305.66,305.68,2645.0,305.8686,305.8686,305.5388,305.5588,2645.0
2025-02-05 12:35:00,305.88,305.91,305.51,305.91,3730.0,305.7587,305.7887,305.3888,305.7887,3730.0
2025-02-05 12:40:00,306.04,306.17,305.6,305.66,5259.0,305.9186,306.0486,305.4788,305.5388,5259.0
2025-02-05 12:45:00,305.76,306.12,305.76,305.94,9666.0,305.6387,305.9986,305.6387,305.8187,9666.0
2025-02-05 12:50:00,305.95,306.76,305.67,306.5,25316.0,305.8287,306.6383,305.5488,306.3784,25316.0
2025-02-05 12:55:00,306.81,306.81,306.5,306.5,700.0,306.6883,306.6883,306.3784,306.3784,700.0
2025-02-05 13:00:00,306.42,306.48,306.07,306.07,1909.0,306.2985,306.3584,305.9486,305.9486,1909.0
2025-02-05 13:05:00,306.4,306.47,304.86,305.1,5862.0,306.2785,306.3485,304.7391,304.979,5862.0
2025-02-05 13:10:00,304.82,305.06,304.71,304.81,5330.0,304.6991,304.939,304.5892,304.6891,5330.0
2025-02-05 13:15:00,304.65,305.11,304.51,305.11,20274.0,304.5292,304.989,304.3892,304.989,20274.0
2025-02-05 13:20:00,305.11,305.32,304.72,304.88,2769.0,304.989,305.1989,304.5991,304.7591,2769.0
2025-02-05 13:25:00,304.79,305.24,304.67,304.98,11562.0,304.6691,305.1189,304.5492,304.859,11562.0
2025-02-05 13:30:00,305.2,306.1,305.0,305.93,10130.0,305.079,305.9786,304.879,305.8087,10130.0
2025-02-05 13:35:00,305.93,307.83,305.92,307.6,23186.0,305.8087,307.7079,305.7987,307.478,23186.0
2025-02-05 13:40:00,307.5,307.77,306.67,306.7,2839.0,307.378,307.6479,306.5484,306.5784,2839.0
2025-02-05 13:45:00,306.89,307.28,306.89,307.06,3689.0,306.7683,307.1581,306.7683,306.9382,3689.0
2025-02-05 13:50:00,306.76,306.84,306.2,306.2,3176.0,306.6383,306.7183,306.0786,306.0786,3176.0
2025-02-05 13:55:00,306.21,306.62,305.74,306.41,4007.0,306.0886,306.4984,305.6187,306.2885,4007.0
2025-02-05 14:00:00,306.43,306.94,306.43,306.53,1014.0,306.3085,306.8183,306.3085,306.4084,1014.0
2025-02-05 14:05:00,306.38,306.58,306.04,306.5,3971.0,306.2585,306.4584,305.9186,306.3784,3971.0
2025-02-05 14:10:00,306.41,306.41,306.01,306.01,2414.0,306.2885,306.2885,305.8886,305.8886,2414.0
2025-02-05 14:15:00,305.96,306.09,305.71,305.92,1074.0,305.8387,305.9686,305.5888,305.7987,1074.0
2025-02-05 14:20:00,306.12,306.62,306.08,306.38,5025.0,305.9986,306.4984,305.9586,306.2585,5025.0
2025-02-05 14:25:00,306.32,306.92,306.26,306.61,2287.0,306.1985,306.7983,306.1385,306.4884,2287.0
2025-02-05 14:30:00,306.62,307.4,306.34,307.2,15564.0,306.4984,307.2781,306.2185,307.0782,15564.0
2025-02-05 14:35:00,307.24,307.34,306.73,307.03,3017.0,307.1181,307.2181,306.6083,306.9082,3017.0
2025-02-05 14:40:00,306.78,306.92,306.31,306.38,9610.0,306.6583,306.7983,306.1885,306.2585,9610.0
2025-02-05 14:45:00,306.35,306.93,306.32,306.56,16397.0,306.2285,306.8083,306.1985,306.4384,16397.0
2025-02-05 14:50:00,306.73,306.98,306.34,306.34,9427.0,306.6083,306.8583,306.2185,306.2185,9427.0
2025-02-05 14:55:00,306.29,306.71,306.05,306.07,3110.0,306.1685,306.5884,305.9286,305.9486,3110.0
2025-02-05 15:00:00,306.28,306.66,306.08,306.35,14597.0,306.1585,306.5384,305.9586,306.2285,14597.0
2025-02-05 15:05:00,306.3,306.51,306.06,306.24,2964.0,306.1785,306.3884,305.9386,306.1185,2964.0
2025-02-05 15:10:00,306.38,306.38,305.17,305.17,19504.0,306.2585,306.2585,305.049,305.049,19504.0
2025-02-05 15:15:00,305.11,305.48,305.02,305.43,9033.0,304.989,305.3588,304.899,305.3089,9033.0
2025-02-05 15:20:00,305.4,305.4,305.04,305.05,8057.0,305.2789,305.2789,304.919,304.929,8057.0
2025-02-05 15:25:00,305.04,305.21,304.09,304.51,24837.0,304.919,305.089,303.9694,304.3892,24837.0
2025-02-05 15:30:00,304.54,304.74,304.19,304.19,12353.0,304.4192,304.6191,304.0694,304.0694,12353.0
2025-02-05 15:35:00,304.1,304.1,303.1,303.17,8369.0,303.9794,303.9794,302.9798,303.0498,8369.0
2025-02-05 15:40:00,303.0,303.12,301.5,301.71,52304.0,302.8798,302.9998,301.3804,301.5903,52304.0
2025-02-05 15:45:00,301.81,301.99,299.37,299.99,61802.0,301.6903,301.8702,299.2513,299.871,61802.0
2025-02-05 15:50:00,300.47,301.19,298.87,299.02,86017.0,300.3508,301.0705,298.7515,298.9014,86017.0
2025-02-05 15:55:00,299.02,299.12,297.81,298.75,181085.0,298.9014,299.0014,297.6919,298.6315,181085.0
2025-02-06 09:30:00,299.74,300.15,298.0,299.64,36393.0,299.6211,300.031,297.8818,299.5212,36393.0
2025-02-06 09:35:00,299.62,300.23,298.7,299.0,6768.0,299.5012,300.1109,298.5815,298.8814,6768.0
2025-02-06 09:40:00,299.0,299.6,298.6,299.6,13934.0,298.8814,299.4812,298.4816,299.4812,13934.0
2025-02-06 09:45:00,299.6,300.57,299.28,300.0,11745.0,299.4812,300.4508,299.1613,299.881,11745.0
2025-02-06 09:50:00,299.28,300.19,298.9,299.81,9362.0,299.1613,300.0709,298.7815,299.6911,9362.0
2025-02-06 09:55:00,299.99,300.16,298.73,298.73,14820.0,299.871,300.041,298.6115,298.6115,14820.0
2025-02-06 10:00:00,298.94,299.37,298.28,298.65,14828.0,298.8214,299.2513,298.1617,298.5316,14828.0
2025-02-06 10:05:00,298.56,300.0,298.0,300.0,29298.0,298.4416,299.881,297.8818,299.881,29298.0
2025-02-06 10:10:00,300.0,300.59,299.99,300.56,3530.0,299.881,300.4708,299.871,300.4408,3530.0
2025-02-06 10:15:00,300.59,301.26,300.41,301.08,20629.0,300.4708,301.1405,300.2909,300.9606,20629.0
2025-02-06 10:20:00,301.37,301.85,300.87,300.88,6706.0,301.2505,301.7303,300.7507,300.7607,6706.0
2025-02-06 10:25:00,300.85,301.11,299.75,299.76,5239.0,300.7307,300.9906,299.6311,299.6411,5239.0
2025-02-06 10:30:00,299.8,300.15,299.46,299.85,24173.0,299.6811,300.031,299.3412,299.7311,24173.0
2025-02-06 10:35:00,299.76,300.14,299.59,299.59,4732.0,299.6411,300.021,299.4712,299.4712,4732.0
2025-02-06 10:40:00,299.83,301.46,299.75,301.46,5122.0,299.7111,301.3404,299.6311,301.3404,5122.0
2025-02-06 10:45:00,301.04,301.04,300.53,300.53,1088.0,300.9206,300.9206,300.4108,300.4108,1088.0
2025-02-06 10:50:00,300.8,301.01,300.55,300.56,1700.0,300.6807,300.8906,300.4308,300.4408,1700.0
2025-02-06 10:55:00,300.8,301.66,300.05,300.05,5805.0,300.6807,301.5404,299.931,299.931,5805.0
2025-02-06 11:00:00,300.19,300.65,300.01,300.54,17215.0,300.0709,300.5308,299.891,300.4208,17215.0
2025-02-06 11:05:00,300.79,302.23,300.43,302.03,23427.0,300.6707,302.1101,300.3108,301.9102,23427.0
2025-02-06 11:10:00,302.32,303.0,302.24,303.0,4557.0,302.2001,302.8798,302.1201,302.8798,4557.0
2025-02-06 11:15:00,303.17,303.93,302.93,303.61,23246.0,303.0498,303.8095,302.8099,303.4896,23246.0
2025-02-06 11:20:00,303.21,304.66,303.21,304.53,9433.0,303.0897,304.5392,303.0897,304.4092,9433.0
2025-02-06 11:25:00,304.49,305.89,304.18,305.88,13203.0,304.3692,305.7687,304.0594,305.7587,13203.0
2025-02-06 11:30:00,305.88,306.02,305.43,305.79,13198.0,305.7587,305.8986,305.3089,305.6687,13198.0
2025-02-06 11:35:00,306.23,306.66,305.17,306.62,29439.0,306.1085,306.5384,305.049,306.4984,29439.0
2025-02-06 11:40:00,306.58,307.28,306.41,306.79,15289.0,306.4584,307.1581,306.2885,306.6683,15289.0
2025-02-06 11:45:00,306.75,307.65,306.65,307.5,10065.0,306.6283,307.528,306.5284,307.378,10065.0
2025-02-06 11:50:00,307.5,307.83,307.26,307.82,5956.0,307.378,307.7079,307.1381,307.6979,5956.0
2025-02-06 11:55:00,307.83,307.83,306.84,307.14,13525.0,307.7079,307.7079,306.7183,307.0182,13525.0
2025-02-06 12:00:00,307.23,309.35,307.17,308.91,55914.0,307.1082,309.2273,307.0482,308.7875,55914.0
2025-02-06 12:05:00,308.9,309.65,308.8,309.56,4119.0,308.7775,309.5272,308.6775,309.4372,4119.0
2025-02-06 12:10:00,309.65,310.0,309.07,309.28,7316.0,309.5272,309.8771,308.9474,309.1573,7316.0
2025-02-06 12:15:00,309.09,309.32,308.72,308.72,5162.0,308.9674,309.1973,308.5976,308.5976,5162.0
2025-02-06 12:20:00,308.6,309.61,308.6,309.38,3336.0,308.4776,309.4872,308.4776,309.2573,3336.0
2025-02-06 12:25:00,309.37,309.84,309.36,309.84,2910.0,309.2473,309.7171,309.2373,309.7171,2910.0
2025-02-06 12:30:00,309.75,310.0,309.62,309.94,9376.0,309.6272,309.8771,309.4972,309.8171,9376.0
2025-02-06 12:35:00,309.91,310.11,309.6,310.11,4517.0,309.7871,309.987,309.4772,309.987,4517.0
2025-02-06 12:40:00,309.86,310.29,309.86,309.91,12382.0,309.7371,310.1669,309.7371,309.7871,12382.0
2025-02-06 12:45:00,309.65,309.65,308.8,309.12,3317.0,309.5272,309.5272,308.6775,308.9974,3317.0
2025-02-06 12:50:00,308.91,309.37,308.91,309.1,1190.0,308.7875,309.2473,308.7875,308.9774,1190.0
2025-02-06 12:55:00,309.27,309.28,308.09,308.16,4897.0,309.1473,309.1573,307.9678,308.0378,4897.0
2025-02-06 13:00:00,308.33,309.49,308.33,309.49,720.0,308.2077,309.3673,308.2077,309.3673,720.0
2025-02-06 13:05:00,309.4,310.15,309.4,309.92,7373.0,309.2773,310.027,309.2773,309.7971,7373.0
2025-02-06 13:10:00,310.04,310.27,309.6,309.68,2465.0,309.917,310.1469,309.4772,309.5572,2465.0
2025-02-06 13:15:00,309.81,309.92,309.01,309.01,6192.0,309.6871,309.7971,308.8874,308.8874,6192.0
2025-02-06 13:20:00,308.72,308.72,307.92,308.13,4600.0,308.5976,308.5976,307.7979,308.0078,4600.0
2025-02-06 13:25:00,308.02,308.09,307.59,307.96,4699.0,307.8978,307.9678,307.468,307.8379,4699.0
2025-02-06 13:30:00,307.87,307.87,307.64,307.81,1063.0,307.7479,307.7479,307.518,307.6879,1063.0
2025-02-06 13:35:00,307.73,308.15,307.58,307.6,4428.0,307.608,308.0278,307.458,307.478,4428.0
2025-02-06 13:40:00,307.57,307.57,307.1,307.1,3296.0,307.448,307.448,306.9782,306.9782,3296.0
2025-02-06 13:45:00,306.84,307.45,306.5,307.45,2225.0,306.7183,307.3281,306.3784,307.3281,2225.0
2025-02-06 13:50:00,307.75,307.76,306.97,306.97,8050.0,307.6279,307.6379,306.8483,306.8483,8050.0
2025-02-06 13:55:00,306.98,307.16,306.67,307.12,2671.0,306.8583,307.0382,306.5484,306.9982,2671.0
2025-02-06 14:00:00,307.22,307.63,307.22,307.58,3655.0,307.0982,307.508,307.0982,307.458,3655.0
2025-02-06 14:05:00,307.28,307.72,306.98,307.66,6021.0,307.1581,307.598,306.8583,307.538,6021.0
2025-02-06 14:10:00,307.74,307.74,306.96,307.16,8274.0,307.6179,307.6179,306.8383,307.0382,8274.0
2025-02-06 14:15:00,307.1,307.85,307.09,307.85,3161.0,306.9782,307.7279,306.9682,307.7279,3161.0
2025-02-06 14:20:00,307.63,307.66,307.29,307.29,3482.0,307.508,307.538,307.1681,307.1681,3482.0
2025-02-06 14:25:00,307.29,307.5,306.97,307.13,3446.0,307.1681,307.378,306.8483,307.0082,3446.0
2025-02-06 14:30:00,307.13,307.13,306.13,306.77,18462.0,307.0082,307.0082,306.0086,306.6483,18462.0
2025-02-06 14:35:00,306.49,307.38,306.46,307.19,4312.0,306.3684,307.2581,306.3385,307.0682,4312.0
2025-02-06 14:40:00,307.39,307.78,307.06,307.78,2557.0,307.2681,307.6579,306.9382,307.6579,2557.0
2025-02-06 14:45:00,307.79,308.44,307.62,308.4,3772.0,307.6679,308.3177,307.498,308.2777,3772.0
2025-02-06 14:50:00,308.45,308.73,308.24,308.44,5578.0,308.3277,308.6076,308.1178,308.3177,5578.0
2025-02-06 14:55:00,308.54,308.54,308.13,308.3,5326.0,308.4176,308.4176,308.0078,308.1777,5326.0
2025-02-06 15:00:00,308.37,308.41,307.9,308.41,7897.0,308.2477,308.2877,307.7779,308.2877,7897.0
2025-02-06 15:05:00,308.49,308.65,308.21,308.34,3998.0,308.3677,308.5276,308.0878,308.2177,3998.0
2025-02-06 15:10:00,308.34,308.99,308.34,308.99,14480.0,308.2177,308.8675,308.2177,308.8675,14480.0
2025-02-06 15:15:00,308.99,309.43,308.64,308.69,24168.0,308.8675,309.3073,308.5176,308.5676,24168.0
2025-02-06 15:20:00,308.7,309.07,308.7,308.81,5043.0,308.5776,308.9474,308.5776,308.6875,5043.0
2025-02-06 15:25:00,309.02,309.45,309.02,309.38,7982.0,308.8974,309.3273,308.8974,309.2573,7982.0
2025-02-06 15:30:00,309.53,309.62,309.03,309.07,16778.0,309.4072,309.4972,308.9074,308.9474,16778.0
2025-02-06 15:35:00,309.07,309.53,308.94,309.5,36622.0,308.9474,309.4072,308.8175,309.3773,36622.0
2025-02-06 15:40:00,309.5,309.61,309.36,309.54,15130.0,309.3773,309.4872,309.2373,309.4172,15130.0
2025-02-06 15:45:00,309.54,310.56,309.42,310.56,18380.0,309.4172,310.4368,309.2973,310.4368,18380.0
2025-02-06 15:50:00,310.7,311.37,310.7,311.27,28774.0,310.5768,311.2465,310.5768,311.1465,28774.0
2025-02-06 15:55:00,311.32,311.6,310.43,311.11,82690.0,311.1965,311.4764,310.3069,310.9866,82690.0
2025-02-07 09:30:00,314.71,316.58,313.66,316.57,25374.0,314.5852,316.4544,313.5356,316.4444,25374.0
2025-02-07 09:35:00,316.13,316.78,315.18,316.63,13862.0,316.0046,316.6544,315.055,316.5044,13862.0
2025-02-07 09:40:00,316.72,318.55,315.84,318.55,11419.0,316.5944,318.4237,315.7147,318.4237,11419.0
2025-02-07 09:45:00,318.75,320.41,318.73,318.78,33365.0,318.6236,320.2829,318.6036,318.6536,33365.0
2025-02-07 09:50:00,318.71,319.89,318.54,319.49,8459.0,318.5836,319.7631,318.4137,319.3633,8459.0
2025-02-07 09:55:00,319.49,319.73,318.69,318.88,18365.0,319.3633,319.6032,318.5636,318.7535,18365.0
2025-02-07 10:00:00,318.75,318.75,315.78,316.11,12319.0,318.6236,318.6236,315.6548,315.9846,12319.0
2025-02-07 10:05:00,315.78,316.98,315.41,316.98,5193.0,315.6548,316.8543,315.2849,316.8543,5193.0
2025-02-07 10:10:00,316.69,317.08,314.85,314.92,10581.0,316.5644,316.9542,314.7251,314.7951,10581.0
2025-02-07 10:15:00,315.32,315.79,314.9,315.79,2622.0,315.1949,315.6648,314.7751,315.6648,2622.0
2025-02-07 10:20:00,315.61,316.72,315.58,316.72,2632.0,315.4848,316.5944,315.4548,316.5944,2632.0
2025-02-07 10:25:00,316.6,316.6,315.73,315.99,1767.0,316.4744,316.4744,315.6048,315.8647,1767.0
2025-02-07 10:30:00,315.78,315.78,315.35,315.56,1991.0,315.6548,315.6548,315.2249,315.4348,1991.0
2025-02-07 10:35:00,315.73,316.98,315.72,316.14,4470.0,315.6048,316.8543,315.5948,316.0146,4470.0
2025-02-07 10:40:00,316.11,316.99,315.68,315.68,4200.0,315.9846,316.8643,315.5548,315.5548,4200.0
2025-02-07 10:45:00,315.15,315.64,314.72,314.79,4289.0,315.025,315.5148,314.5952,314.6652,4289.0
2025-02-07 10:50:00,314.79,315.99,313.54,313.54,19435.0,314.6652,315.8647,313.4156,313.4156,19435.0
2025-02-07 10:55:00,314.34,315.17,313.86,314.88,7514.0,314.2153,315.045,313.7355,314.7551,7514.0
2025-02-07 11:00:00,314.77,314.96,313.63,314.53,7583.0,314.6452,314.8351,313.5056,314.4053,7583.0
2025-02-07 11:05:00,314.16,315.54,313.24,315.06,19323.0,314.0354,315.4149,313.1158,314.935,19323.0
2025-02-07 11:10:00,315.06,315.06,313.56,313.6,5432.0,314.935,314.935,313.4356,313.4756,5432.0
2025-02-07 11:15:00,313.62,315.25,313.62,314.92,3958.0,313.4956,315.125,313.4956,314.7951,3958.0
2025-02-07 11:20:00,314.8,315.69,313.95,314.24,9725.0,314.6751,315.5648,313.8255,314.1154,9725.0
2025-02-07 11:25:00,313.99,313.99,313.5,313.88,3796.0,313.8655,313.8655,313.3757,313.7555,3796.0
2025-02-07 11:30:00,313.81,314.71,313.81,314.71,4361.0,313.6855,314.5852,313.6855,314.5852,4361.0
2025-02-07 11:35:00,314.69,314.69,313.88,313.88,2216.0,314.5652,314.5652,313.7555,313.7555,2216.0
2025-02-07 11:40:00,313.88,314.08,313.59,313.7,4002.0,313.7555,313.9554,313.4656,313.5756,4002.0
2025-02-07 11:45:00,313.29,313.29,312.83,313.19,810.0,313.1657,313.1657,312.7059,313.0658,810.0
2025-02-07 11:50:00,313.09,313.4,312.93,313.16,1400.0,312.9658,313.2757,312.8059,313.0358,1400.0
2025-02-07 11:55:00,313.16,314.0,312.98,312.98,7047.0,313.0358,313.8755,312.8559,312.8559,7047.0
2025-02-07 12:00:00,312.87,313.01,312.38,312.69,4516.0,312.7459,312.8859,312.2561,312.566,4516.0
2025-02-07 12:05:00,312.91,313.27,311.83,312.88,7228.0,312.7859,313.1458,311.7063,312.7559,7228.0
2025-02-07 12:10:00,312.88,313.0,312.24,312.82,2958.0,312.7559,312.8759,312.1162,312.6959,2958.0
2025-02-07 12:15:00,312.77,312.87,311.87,312.87,4697.0,312.646,312.7459,311.7463,312.7459,4697.0
2025-02-07 12:20:00,312.5,313.37,312.5,313.36,4628.0,312.3761,313.2457,312.3761,313.2357,4628.0
2025-02-07 12:25:00,312.99,313.19,312.9,313.09,3117.0,312.8659,313.0658,312.7759,312.9658,3117.0
2025-02-07 12:30:00,312.88,312.89,311.84,311.89,9040.0,312.7559,312.7659,311.7163,311.7663,9040.0
2025-02-07 12:35:00,311.69,313.11,311.69,313.11,4237.0,311.5664,312.9858,311.5664,312.9858,4237.0
2025-02-07 12:40:00,313.05,313.17,312.9,312.92,2262.0,312.9258,313.0458,312.7759,312.7959,2262.0
2025-02-07 12:45:00,313.12,313.49,312.7,313.4,2093.0,312.9958,313.3657,312.576,313.2757,2093.0
2025-02-07 12:50:00,313.33,313.53,312.86,312.99,2260.0,313.2057,313.4057,312.7359,312.8659,2260.0
2025-02-07 12:55:00,313.1,313.13,312.6,312.75,1744.0,312.9758,313.0058,312.476,312.626,1744.0
2025-02-07 13:00:00,312.75,313.01,312.74,312.86,3257.0,312.626,312.8859,312.616,312.7359,3257.0
2025-02-07 13:05:00,312.85,313.65,312.84,313.43,3911.0,312.7259,313.5256,312.7159,313.3057,3911.0
2025-02-07 13:10:00,313.7,313.71,313.25,313.35,1405.0,313.5756,313.5856,313.1258,313.2257,1405.0
2025-02-07 13:15:00,313.44,314.49,313.44,313.84,9018.0,313.3157,314.3653,313.3157,313.7155,9018.0
2025-02-07 13:20:00,313.56,314.14,313.54,313.82,2114.0,313.4356,314.0154,313.4156,313.6955,2114.0
2025-02-07 13:25:00,314.08,314.78,313.79,314.15,5482.0,313.9554,314.6552,313.6655,314.0254,5482.0
2025-02-07 13:30:00,314.07,314.74,313.94,314.17,5178.0,313.9454,314.6152,313.8155,314.0454,5178.0
2025-02-07 13:35:00,314.45,314.8,314.2,314.79,3302.0,314.3253,314.6751,314.0754,314.6652,3302.0
2025-02-07 13:40:00,314.73,314.73,313.96,314.23,5092.0,314.6052,314.6052,313.8355,314.1054,5092.0
2025-02-07 13:45:00,314.11,314.12,313.89,314.08,1222.0,313.9854,313.9954,313.7655,313.9554,1222.0
2025-02-07 13:50:00,314.08,314.2,313.96,314.06,2606.0,313.9554,314.0754,313.8355,313.9354,2606.0
2025-02-07 13:55:00,314.17,314.17,313.57,313.67,3909.0,314.0454,314.0454,313.4456,313.5456,3909.0
2025-02-07 14:00:00,313.63,313.97,313.63,313.94,1700.0,313.5056,313.8455,313.5056,313.8155,1700.0
2025-02-07 14:05:00,313.94,314.01,313.14,313.19,4454.0,313.8155,313.8855,313.0158,313.0658,4454.0
2025-02-07 14:10:00,313.16,313.19,312.87,312.88,3168.0,313.0358,313.0658,312.7459,312.7559,3168.0
2025-02-07 14:15:00,312.88,313.06,312.74,312.74,1769.0,312.7559,312.9358,312.616,312.616,1769.0
2025-02-07 14:20:00,312.86,312.86,312.05,312.06,2522.0,312.7359,312.7359,311.9262,311.9362,2522.0
2025-02-07 14:25:00,312.06,312.47,312.05,312.32,5404.0,311.9362,312.3461,311.9262,312.1961,5404.0
2025-02-07 14:30:00,312.31,312.8,312.29,312.38,4502.0,312.1861,312.6759,312.1661,312.2561,4502.0
2025-02-07 14:35:00,312.5,312.9,312.5,312.72,1428.0,312.3761,312.7759,312.3761,312.596,1428.0
2025-02-07 14:40:00,312.72,313.42,312.72,313.16,2002.0,312.596,313.2957,312.596,313.0358,2002.0
2025-02-07 14:45:00,312.92,313.55,312.81,312.83,3942.0,312.7959,313.4256,312.6859,312.7059,3942.0
2025-02-07 14:50:00,313.19,313.44,312.92,313.19,605.0,313.0658,313.3157,312.7959,313.0658,605.0
2025-02-07 14:55:00,312.92,313.03,312.4,312.61,3513.0,312.7959,312.9059,312.2761,312.486,3513.0
2025-02-07 15:00:00,312.81,312.81,311.44,311.44,12277.0,312.6859,312.6859,311.3165,311.3165,12277.0
2025-02-07 15:05:00,311.41,312.19,311.41,311.98,9087.0,311.2865,312.0662,311.2865,311.8563,9087.0
2025-02-07 15:10:00,311.99,311.99,311.25,311.36,2754.0,311.8663,311.8663,311.1266,311.2365,2754.0
2025-02-07 15:15:00,311.36,312.31,311.12,312.07,6910.0,311.2365,312.1861,310.9966,311.9462,6910.0
2025-02-07 15:20:00,312.08,312.79,311.95,312.5,4177.0,311.9562,312.6659,311.8263,312.3761,4177.0
2025-02-07 15:25:00,312.34,312.78,312.27,312.44,4456.0,312.2161,312.6559,312.1462,312.3161,4456.0
2025-02-07 15:30:00,312.47,312.65,312.2,312.65,6415.0,312.3461,312.526,312.0762,312.526,6415.0
2025-02-07 15:35:00,312.59,312.59,312.12,312.17,2687.0,312.466,312.466,311.9962,312.0462,2687.0
2025-02-07 15:40:00,312.08,312.49,312.02,312.03,8239.0,311.9562,312.3661,311.8963,311.9062,8239.0
2025-02-07 15:45:00,312.23,312.72,312.1,312.36,5522.0,312.1062,312.596,311.9762,312.2361,5522.0
2025-02-07 15:50:00,312.6,313.12,312.18,312.28,8995.0,312.476,312.9958,312.0562,312.1561,8995.0
2025-02-07 15:55:00,312.32,312.44,311.89,312.22,21067.0,312.1961,312.3161,311.7663,312.0962,21067.0
2025-02-10 09:30:00,313.82,314.68,312.93,313.05,17596.0,313.6955,314.5552,312.8059,312.9258,17596.0
2025-02-10 09:35:00,313.38,313.67,312.69,313.02,3282.0,313.2557,313.5456,312.566,312.8959,3282.0
2025-02-10 09:40:00,314.1,314.1,312.92,313.57,2275.0,313.9754,313.9754,312.7959,313.4456,2275.0
2025-02-10 09:45:00,313.67,313.67,312.61,313.39,2789.0,313.5456,313.5456,312.486,313.2657,2789.0
2025-02-10 09:50:00,312.76,312.76,312.12,312.12,1140.0,312.636,312.636,311.9962,311.9962,1140.0
2025-02-10 09:55:00,312.72,313.51,312.66,312.68,2922.0,312.596,313.3857,312.536,312.556,2922.0
2025-02-10 10:00:00,312.43,313.98,312.43,313.78,2917.0,312.3061,313.8555,312.3061,313.6556,2917.0
2025-02-10 10:05:00,313.62,313.71,312.3,312.3,9809.0,313.4956,313.5856,312.1761,312.1761,9809.0
2025-02-10 10:10:00,312.46,312.46,311.22,311.59,4896.0,312.3361,312.3361,311.0966,311.4664,4896.0
2025-02-10 10:15:00,311.44,311.97,310.6,310.6,3789.0,311.3165,311.8463,310.4768,310.4768,3789.0
2025-02-10 10:20:00,310.63,311.01,310.15,310.59,2344.0,310.5068,310.8867,310.027,310.4668,2344.0
2025-02-10 10:25:00,310.23,310.87,310.23,310.44,2589.0,310.107,310.7467,310.107,310.3169,2589.0
2025-02-10 10:30:00,311.28,311.97,310.57,311.5,2799.0,311.1565,311.8463,310.4468,311.3765,2799.0
2025-02-10 10:35:00,311.09,311.78,311.0,311.77,800.0,310.9666,311.6563,310.8767,311.6464,800.0
2025-02-10 10:40:00,310.5,310.81,310.27,310.27,601.0,310.3769,310.6867,310.1469,310.1469,601.0
2025-02-10 10:45:00,311.35,311.35,310.48,311.1,2500.0,311.2265,311.2265,310.3569,310.9766,2500.0
2025-02-10 10:50:00,310.86,310.86,310.86,310.86,100.0,310.7367,310.7367,310.7367,310.7367,100.0
2025-02-10 10:55:00,310.86,311.45,310.85,311.44,2055.0,310.7367,311.3265,310.7267,311.3165,2055.0
2025-02-10 11:00:00,311.46,311.46,311.15,311.16,29426.0,311.3365,311.3365,311.0266,311.0366,29426.0
2025-02-10 11:05:00,310.78,310.79,310.78,310.78,300.0,310.6567,310.6667,310.6567,310.6567,300.0
2025-02-10 11:10:00,310.77,310.77,309.49,310.5,8497.0,310.6467,310.6467,309.3673,310.3769,8497.0
2025-02-10 11:15:00,309.43,310.49,309.32,309.8,847.0,309.3073,310.3669,309.1973,309.6771,847.0
2025-02-10 11:20:00,309.48,309.88,309.24,309.55,2300.0,309.3573,309.7571,309.1174,309.4272,2300.0
2025-02-10 11:25:00,309.78,310.01,309.71,309.98,1076.0,309.6571,309.887,309.5872,309.8571,1076.0
2025-02-10 11:30:00,309.99,310.45,309.73,310.37,1673.0,309.8671,310.3269,309.6072,310.2469,1673.0
2025-02-10 11:35:00,310.8,310.87,310.09,310.09,3711.0,310.6767,310.7467,309.967,309.967,3711.0
2025-02-10 11:40:00,310.59,310.79,310.55,310.77,1211.0,310.4668,310.6667,310.4268,310.6467,1211.0
2025-02-10 11:45:00,310.93,311.1,310.87,310.87,1497.0,310.8067,310.9766,310.7467,310.7467,1497.0
2025-02-10 11:50:00,311.1,311.44,311.1,311.24,2832.0,310.9766,311.3165,310.9766,311.1166,2832.0
2025-02-10 11:55:00,311.19,311.83,311.18,311.63,1337.0,311.0666,311.7063,311.0566,311.5064,1337.0
2025-02-10 12:00:00,311.84,312.16,311.84,312.09,1213.0,311.7163,312.0362,311.7163,311.9662,1213.0
2025-02-10 12:05:00,312.31,312.32,311.3,311.31,2810.0,312.1861,312.1961,311.1765,311.1865,2810.0
2025-02-10 12:10:00,311.31,311.31,311.0,311.29,539.0,311.1865,311.1865,310.8767,311.1665,539.0
2025-02-10 12:15:00,311.17,311.17,311.17,311.17,100.0,311.0466,311.0466,311.0466,311.0466,100.0
2025-02-10 12:20:00,311.07,311.29,311.07,311.25,500.0,310.9466,311.1665,310.9466,311.1266,500.0
2025-02-10 12:25:00,311.52,311.64,311.52,311.53,500.0,311.3964,311.5164,311.3964,311.4064,500.0
2025-02-10 12:30:00,311.22,311.27,311.22,311.26,400.0,311.0966,311.1465,311.0966,311.1366,400.0
2025-02-10 12:35:00,311.56,311.85,311.38,311.85,400.0,311.4364,311.7263,311.2565,311.7263,400.0
2025-02-10 12:40:00,311.87,311.87,311.69,311.86,757.0,311.7463,311.7463,311.5664,311.7363,757.0
2025-02-10 12:45:00,311.68,311.68,311.68,311.68,484.0,311.5564,311.5564,311.5564,311.5564,484.0
2025-02-10 12:50:00,311.8,312.15,311.67,311.98,6339.0,311.6763,312.0262,311.5464,311.8563,6339.0
2025-02-10 12:55:00,311.98,311.98,311.98,311.98,0.0,311.8563,311.8563,311.8563,311.8563,0.0
2025-02-10 13:00:00,312.54,312.64,312.33,312.63,522.0,312.416,312.516,312.2061,312.506,522.0
2025-02-10 13:05:00,312.5,312.65,312.1,312.1,2503.0,312.3761,312.526,311.9762,311.9762,2503.0
2025-02-10 13:10:00,312.13,312.14,311.81,311.81,5973.0,312.0062,312.0162,311.6863,311.6863,5973.0
2025-02-10 13:15:00,312.34,312.35,311.34,311.34,2441.0,312.2161,312.2261,311.2165,311.2165,2441.0
2025-02-10 13:20:00,311.26,311.33,311.16,311.33,300.0,311.1366,311.2065,311.0366,311.2065,300.0
2025-02-10 13:25:00,311.62,311.62,311.13,311.13,924.0,311.4964,311.4964,311.0066,311.0066,924.0
2025-02-10 13:30:00,311.07,311.43,311.07,311.41,2364.0,310.9466,311.3065,310.9466,311.2865,2364.0
2025-02-10 13:35:00,311.28,311.57,311.26,311.35,2087.0,311.1565,311.4464,311.1366,311.2265,2087.0
2025-02-10 13:40:00,311.38,311.61,311.24,311.35,2448.0,311.2565,311.4864,311.1166,311.2265,2448.0
2025-02-10 13:45:00,311.36,311.43,311.35,311.43,400.0,311.2365,311.3065,311.2265,311.3065,400.0
2025-02-10 13:50:00,311.52,311.93,311.43,311.76,6783.0,311.3964,311.8063,311.3065,311.6364,6783.0
2025-02-10 13:55:00,311.98,311.98,311.76,311.95,803.0,311.8563,311.8563,311.6364,311.8263,803.0
2025-02-10 14:00:00,311.63,311.78,311.63,311.78,1460.0,311.5064,311.6563,311.5064,311.6563,1460.0
2025-02-10 14:05:00,311.97,312.1,311.97,312.1,410.0,311.8463,311.9762,311.8463,311.9762,410.0
2025-02-10 14:10:00,312.35,312.36,312.11,312.11,3808.0,312.2261,312.2361,311.9862,311.9862,3808.0
2025-02-10 14:15:00,312.13,312.15,311.59,311.59,6373.0,312.0062,312.0262,311.4664,311.4664,6373.0
2025-02-10 14:20:00,311.52,311.86,311.4,311.4,5302.0,311.3964,311.7363,311.2765,311.2765,5302.0
2025-02-10 14:25:00,311.32,311.33,311.18,311.18,200.0,311.1965,311.2065,311.0566,311.0566,200.0
2025-02-10 14:30:00,311.27,311.27,310.6,310.6,1890.0,311.1465,311.1465,310.4768,310.4768,1890.0
2025-02-10 14:35:00,310.99,310.99,310.79,310.79,534.0,310.8667,310.8667,310.6667,310.6667,534.0
2025-02-10 14:40:00,310.99,311.18,310.78,311.12,1636.0,310.8667,311.0566,310.6567,310.9966,1636.0
2025-02-10 14:45:00,310.65,310.88,310.58,310.59,685.0,310.5268,310.7567,310.4568,310.4668,685.0
2025-02-10 14:50:00,311.05,311.17,310.69,310.87,3582.0,310.9266,311.0466,310.5668,310.7467,3582.0
2025-02-10 14:55:00,311.17,311.5,310.8,310.81,7497.0,311.0466,311.3765,310.6767,310.6867,7497.0
2025-02-10 15:00:00,311.02,311.3,310.72,310.98,2954.0,310.8966,311.1765,310.5968,310.8567,2954.0
2025-02-10 15:05:00,311.24,311.43,310.69,310.99,10982.0,311.1166,311.3065,310.5668,310.8667,10982.0
2025-02-10 15:10:00,311.0,311.3,311.0,311.3,2100.0,310.8767,311.1765,310.8767,311.1765,2100.0
2025-02-10 15:15:00,311.14,311.23,310.89,311.12,3741.0,311.0166,311.1066,310.7667,310.9966,3741.0
2025-02-10 15:20:00,311.06,311.29,311.03,311.11,2298.0,310.9366,311.1665,310.9066,310.9866,2298.0
2025-02-10 15:25:00,311.18,311.46,311.1,311.24,4811.0,311.0566,311.3365,310.9766,311.1166,4811.0
2025-02-10 15:30:00,311.08,311.53,311.07,311.33,4998.0,310.9566,311.4064,310.9466,311.2065,4998.0
2025-02-10 15:35:00,311.31,311.61,310.53,310.53,9463.0,311.1865,311.4864,310.4068,310.4068,9463.0
2025-02-10 15:40:00,310.92,310.98,310.62,310.73,4919.0,310.7967,310.8567,310.4968,310.6068,4919.0
2025-02-10 15:45:00,310.65,310.68,310.38,310.49,5017.0,310.5268,310.5568,310.2569,310.3669,5017.0
2025-02-10 15:50:00,310.66,311.21,310.42,310.84,21520.0,310.5368,311.0866,310.2969,310.7167,21520.0
2025-02-10 15:55:00,310.88,311.53,310.36,310.41,65748.0,310.7567,311.4064,310.2369,310.2869,65748.0
2025-02-11 09:30:00,307.7,308.37,306.34,307.38,17500.0,307.578,308.2477,306.2185,307.2581,17500.0
2025-02-11 09:35:00,306.91,306.91,305.08,305.13,4982.0,306.7883,306.7883,304.959,305.009,4982.0
2025-02-11 09:40:00,305.19,305.19,303.24,303.66,5571.0,305.069,305.069,303.1197,303.5396,5571.0
2025-02-11 09:45:00,303.53,304.4,303.4,303.4,12177.0,303.4096,304.2793,303.2797,303.2797,12177.0
2025-02-11 09:50:00,303.73,304.59,303.27,304.54,23226.0,303.6095,304.4692,303.1497,304.4192,23226.0
2025-02-11 09:55:00,304.5,304.69,303.63,304.02,5246.0,304.3792,304.5692,303.5096,303.8994,5246.0
2025-02-11 10:00:00,304.09,304.53,303.4,303.4,6510.0,303.9694,304.4092,303.2797,303.2797,6510.0
2025-02-11 10:05:00,303.38,304.44,303.37,304.19,4938.0,303.2597,304.3193,303.2497,304.0694,4938.0
2025-02-11 10:10:00,304.21,304.98,304.13,304.65,5721.0,304.0893,304.859,304.0094,304.5292,5721.0
2025-02-11 10:15:00,304.35,304.79,304.22,304.33,4575.0,304.2293,304.6691,304.0993,304.2093,4575.0
2025-02-11 10:20:00,304.16,304.56,303.58,304.56,2580.0,304.0394,304.4392,303.4596,304.4392,2580.0
2025-02-11 10:25:00,304.2,305.1,304.01,304.6,19637.0,304.0794,304.979,303.8894,304.4792,19637.0
2025-02-11 10:30:00,304.8,305.11,304.36,305.03,13183.0,304.6791,304.989,304.2393,304.909,13183.0
2025-02-11 10:35:00,304.99,306.38,304.76,305.94,14040.0,304.869,306.2585,304.6391,305.8187,14040.0
2025-02-11 10:40:00,306.17,306.35,305.76,306.16,3011.0,306.0486,306.2285,305.6387,306.0386,3011.0
2025-02-11 10:45:00,306.16,307.24,306.16,306.44,6678.0,306.0386,307.1181,306.0386,306.3185,6678.0
2025-02-11 10:50:00,306.5,307.0,306.44,306.69,9214.0,306.3784,306.8782,306.3185,306.5684,9214.0
2025-02-11 10:55:00,306.7,307.0,306.09,306.13,31381.0,306.5784,306.8782,305.9686,306.0086,31381.0
2025-02-11 11:00:00,306.35,306.54,306.08,306.23,958.0,306.2285,306.4184,305.9586,306.1085,958.0
2025-02-11 11:05:00,306.19,306.69,306.02,306.42,2279.0,306.0686,306.5684,305.8986,306.2985,2279.0
2025-02-11 11:10:00,306.5,306.51,305.55,305.55,2556.0,306.3784,306.3884,305.4288,305.4288,2556.0
2025-02-11 11:15:00,305.52,305.76,305.45,305.76,843.0,305.3988,305.6387,305.3289,305.6387,843.0
2025-02-11 11:20:00,305.64,305.64,304.75,304.75,2459.0,305.5188,305.5188,304.6291,304.6291,2459.0
2025-02-11 11:25:00,304.88,304.88,304.01,304.01,3706.0,304.7591,304.7591,303.8894,303.8894,3706.0
2025-02-11 11:30:00,304.04,304.04,302.24,302.7,10923.0,303.9194,303.9194,302.1201,302.5799,10923.0
2025-02-11 11:35:00,302.45,302.98,301.91,302.49,14493.0,302.33,302.8598,301.7903,302.37,14493.0
2025-02-11 11:40:00,302.22,302.57,302.04,302.04,3431.0,302.1001,302.45,301.9202,301.9202,3431.0
2025-02-11 11:45:00,302.04,302.2,301.24,301.8,9129.0,301.9202,302.0801,301.1205,301.6803,9129.0
2025-02-11 11:50:00,301.75,301.84,301.25,301.42,4618.0,301.6303,301.7203,301.1305,301.3005,4618.0
2025-02-11 11:55:00,301.39,301.57,301.23,301.3,11218.0,301.2705,301.4504,301.1105,301.1805,11218.0
2025-02-11 12:00:00,301.33,301.55,300.96,301.07,2003.0,301.2105,301.4304,300.8406,300.9506,2003.0
2025-02-11 12:05:00,301.07,301.08,300.39,300.5,3396.0,300.9506,300.9606,300.2709,300.3808,3396.0
2025-02-11 12:10:00,300.5,300.95,300.09,300.84,4304.0,300.3808,300.8306,299.971,300.7207,4304.0
2025-02-11 12:15:00,300.79,301.34,300.79,300.98,5908.0,300.6707,301.2205,300.6707,300.8606,5908.0
2025-02-11 12:20:00,301.11,301.43,301.1,301.13,3929.0,300.9906,301.3105,300.9806,301.0106,3929.0
2025-02-11 12:25:00,301.05,301.27,300.88,301.17,11476.0,300.9306,301.1505,300.7607,301.0506,11476.0
2025-02-11 12:30:00,301.26,301.48,301.26,301.35,1500.0,301.1405,301.3604,301.1405,301.2305,1500.0
2025-02-11 12:35:00,301.07,301.52,301.07,301.17,600.0,300.9506,301.4004,300.9506,301.0506,600.0
2025-02-11 12:40:00,301.15,301.3,300.92,301.01,2608.0,301.0306,301.1805,300.8007,300.8906,2608.0
2025-02-11 12:45:00,301.01,301.47,301.0,301.47,5783.0,300.8906,301.3504,300.8806,301.3504,5783.0
2025-02-11 12:50:00,301.27,301.58,301.26,301.47,1000.0,301.1505,301.4604,301.1405,301.3504,1000.0
2025-02-11 12:55:00,301.33,301.81,300.93,301.6,9423.0,301.2105,301.6903,300.8106,301.4804,9423.0
2025-02-11 13:00:00,301.72,301.72,301.46,301.53,997.0,301.6003,301.6003,301.3404,301.4104,997.0
2025-02-11 13:05:00,301.74,302.03,301.53,301.83,4821.0,301.6203,301.9102,301.4104,301.7103,4821.0
2025-02-11 13:10:00,301.83,302.03,301.31,301.58,15804.0,301.7103,301.9102,301.1905,301.4604,15804.0
2025-02-11 13:15:00,301.58,301.63,301.4,301.55,4346.0,301.4604,301.5104,301.2805,301.4304,4346.0
2025-02-11 13:20:00,301.62,301.93,301.53,301.67,32167.0,301.5004,301.8103,301.4104,301.5504,32167.0
2025-02-11 13:25:00,301.81,301.81,301.48,301.62,7261.0,301.6903,301.6903,301.3604,301.5004,7261.0
2025-02-11 13:30:00,301.43,302.03,301.43,302.03,2698.0,301.3105,301.9102,301.3105,301.9102,2698.0
2025-02-11 13:35:00,302.25,302.83,302.18,302.34,2848.0,302.1301,302.7099,302.0602,302.2201,2848.0
2025-02-11 13:40:00,302.34,302.36,302.02,302.02,2256.0,302.2201,302.2401,301.9002,301.9002,2256.0
2025-02-11 13:45:00,302.2,302.46,302.0,302.15,4263.0,302.0801,302.34,301.8802,302.0302,4263.0
2025-02-11 13:50:00,302.0,302.22,302.0,302.22,400.0,301.8802,302.1001,301.8802,302.1001,400.0
2025-02-11 13:55:00,301.99,302.26,301.99,302.26,1000.0,301.8702,302.1401,301.8702,302.1401,1000.0
2025-02-11 14:00:00,302.22,302.35,302.17,302.3,3125.0,302.1001,302.2301,302.0502,302.1801,3125.0
2025-02-11 14:05:00,302.31,302.34,302.03,302.25,3051.0,302.1901,302.2201,301.9102,302.1301,3051.0
2025-02-11 14:10:00,302.16,302.26,301.75,301.82,2136.0,302.0402,302.1401,301.6303,301.7003,2136.0
2025-02-11 14:15:00,301.71,301.86,301.67,301.85,1187.0,301.5903,301.7403,301.5504,301.7303,1187.0
2025-02-11 14:20:00,301.81,302.42,301.81,302.3,10719.0,301.6903,302.3001,301.6903,302.1801,10719.0
2025-02-11 14:25:00,302.3,302.56,302.11,302.45,15274.0,302.1801,302.44,301.9902,302.33,15274.0
2025-02-11 14:30:00,302.8,302.8,302.3,302.45,3169.0,302.6799,302.6799,302.1801,302.33,3169.0
2025-02-11 14:35:00,302.38,302.43,302.07,302.17,3679.0,302.2601,302.3101,301.9502,302.0502,3679.0
2025-02-11 14:40:00,302.09,302.51,302.09,302.38,2366.0,301.9702,302.39,301.9702,302.2601,2366.0
2025-02-11 14:45:00,302.52,302.71,302.2,302.58,9275.0,302.4,302.5899,302.0801,302.46,9275.0
2025-02-11 14:50:00,302.65,302.74,302.57,302.63,1629.0,302.53,302.6199,302.45,302.51,1629.0
2025-02-11 14:55:00,302.51,302.66,302.18,302.32,4676.0,302.39,302.54,302.0602,302.2001,4676.0
2025-02-11 15:00:00,302.44,302.73,302.23,302.69,3967.0,302.3201,302.6099,302.1101,302.57,3967.0
2025-02-11 15:05:00,302.69,302.92,302.54,302.91,4052.0,302.57,302.7999,302.42,302.7899,4052.0
2025-02-11 15:10:00,302.73,303.08,302.73,303.04,2653.0,302.6099,302.9598,302.6099,302.9198,2653.0
2025-02-11 15:15:00,302.87,303.1,302.68,303.06,10114.0,302.7499,302.9798,302.56,302.9398,10114.0
2025-02-11 15:20:00,303.0,303.17,302.84,303.09,7427.0,302.8798,303.0498,302.7199,302.9698,7427.0
2025-02-11 15:25:00,302.96,303.27,302.69,302.91,4433.0,302.8398,303.1497,302.57,302.7899,4433.0
2025-02-11 15:30:00,302.84,302.9,302.3,302.41,7361.0,302.7199,302.7799,302.1801,302.2901,7361.0
2025-02-11 15:35:00,302.71,302.71,302.4,302.66,5353.0,302.5899,302.5899,302.2801,302.54,5353.0
2025-02-11 15:40:00,302.55,302.85,302.32,302.37,6264.0,302.43,302.7299,302.2001,302.2501,6264.0
2025-02-11 15:45:00,302.4,302.6,302.18,302.18,8791.0,302.2801,302.48,302.0602,302.0602,8791.0
2025-02-11 15:50:00,302.34,303.1,302.33,302.86,16762.0,302.2201,302.9798,302.2101,302.7399,16762.0
2025-02-11 15:55:00,302.83,303.25,302.28,302.77,69436.0,302.7099,303.1297,302.1601,302.6499,69436.0
2025-02-12 09:30:00,294.34,296.87,293.58,294.55,38474.0,294.2233,296.7523,293.4636,294.4332,38474.0
2025-02-12 09:35:00,295.12,295.99,293.93,295.14,13914.0,295.003,295.8726,293.8134,295.0229,13914.0
2025-02-12 09:40:00,295.15,295.29,294.57,295.0,73877.0,295.0329,295.1729,294.4532,294.883,73877.0
2025-02-12 09:45:00,294.98,296.1,294.97,295.5,24718.0,294.863,295.9826,294.853,295.3828,24718.0
2025-02-12 09:50:00,295.44,296.21,295.2,296.02,10778.0,295.3228,296.0925,295.0829,295.9026,10778.0
2025-02-12 09:55:00,296.01,296.42,295.86,296.17,3368.0,295.8926,296.3024,295.7427,296.0525,3368.0
2025-02-12 10:00:00,296.17,296.2,294.64,295.52,53850.0,296.0525,296.0825,294.5231,295.4028,53850.0
2025-02-12 10:05:00,295.4,297.0,295.36,296.72,10274.0,295.2828,296.8822,295.2429,296.6023,10274.0
2025-02-12 10:10:00,296.59,296.64,295.93,295.93,2614.0,296.4724,296.5224,295.8126,295.8126,2614.0
2025-02-12 10:15:00,296.29,297.77,295.94,297.76,28295.0,296.1725,297.6519,295.8226,297.6419,28295.0
2025-02-12 10:20:00,297.84,298.06,296.21,296.87,6448.0,297.7219,297.9418,296.0925,296.7523,6448.0
2025-02-12 10:25:00,296.71,297.09,295.18,295.84,4725.0,296.5923,296.9722,295.0629,295.7227,4725.0
2025-02-12 10:30:00,295.84,296.26,295.51,295.72,4131.0,295.7227,296.1425,295.3928,295.6027,4131.0
2025-02-12 10:35:00,296.02,297.05,295.92,296.9,11860.0,295.9026,296.9322,295.8026,296.7822,11860.0
2025-02-12 10:40:00,296.93,297.72,296.82,297.04,6613.0,296.8122,297.6019,296.7023,296.9222,6613.0
2025-02-12 10:45:00,297.15,297.46,296.25,296.86,7570.0,297.0321,297.342,296.1325,296.7423,7570.0
2025-02-12 10:50:00,296.56,296.88,296.26,296.88,1798.0,296.4424,296.7623,296.1425,296.7623,1798.0
2025-02-12 10:55:00,296.6,297.47,296.6,297.04,3267.0,296.4824,297.352,296.4824,296.9222,3267.0
2025-02-12 11:00:00,296.69,297.1,296.56,296.83,2934.0,296.5723,296.9822,296.4424,296.7123,2934.0
2025-02-12 11:05:00,296.83,297.13,296.53,296.54,5553.0,296.7123,297.0122,296.4124,296.4224,5553.0
2025-02-12 11:10:00,297.03,297.03,295.17,295.21,3262.0,296.9122,296.9122,295.0529,295.0929,3262.0
2025-02-12 11:15:00,295.11,296.27,295.11,296.23,4310.0,294.993,296.1525,294.993,296.1125,4310.0
2025-02-12 11:20:00,296.23,296.23,295.33,295.79,8575.0,296.1125,296.1125,295.2129,295.6727,8575.0
2025-02-12 11:25:00,295.6,295.74,295.37,295.69,1960.0,295.4828,295.6227,295.2529,295.5727,1960.0
2025-02-12 11:30:00,295.72,296.17,295.53,295.76,9627.0,295.6027,296.0525,295.4128,295.6427,9627.0
2025-02-12 11:35:00,295.63,296.2,295.54,296.19,5065.0,295.5128,296.0825,295.4228,296.0725,5065.0
2025-02-12 11:40:00,295.88,296.09,295.87,296.07,5794.0,295.7627,295.9726,295.7527,295.9526,5794.0
2025-02-12 11:45:00,296.08,296.56,295.88,296.45,16457.0,295.9626,296.4424,295.7627,296.3324,16457.0
2025-02-12 11:50:00,296.6,297.73,296.34,297.71,13360.0,296.4824,297.6119,296.2225,297.5919,13360.0
2025-02-12 11:55:00,297.53,298.0,297.53,297.99,1697.0,297.412,297.8818,297.412,297.8718,1697.0
2025-02-12 12:00:00,298.09,298.19,297.84,298.07,15902.0,297.9718,298.0717,297.7219,297.9518,15902.0
2025-02-12 12:05:00,298.24,298.24,297.78,297.85,4153.0,298.1217,298.1217,297.6619,297.7319,4153.0
2025-02-12 12:10:00,297.98,297.99,297.53,297.75,8997.0,297.8618,297.8718,297.412,297.6319,8997.0
2025-02-12 12:15:00,298.01,299.05,297.69,299.0,15678.0,297.8918,298.9314,297.5719,298.8814,15678.0
2025-02-12 12:20:00,299.01,299.48,298.75,298.93,8118.0,298.8914,299.3612,298.6315,298.8114,8118.0
2025-02-12 12:25:00,299.11,299.61,298.96,299.61,3612.0,298.9914,299.4912,298.8414,299.4912,3612.0
2025-02-12 12:30:00,299.07,299.27,298.89,299.13,4584.0,298.9514,299.1513,298.7715,299.0114,4584.0
2025-02-12 12:35:00,299.15,299.15,298.69,299.01,8157.0,299.0314,299.0314,298.5715,298.8914,8157.0
2025-02-12 12:40:00,298.72,298.73,298.26,298.72,4136.0,298.6015,298.6115,298.1417,298.6015,4136.0
2025-02-12 12:45:00,298.67,299.19,298.67,299.17,2800.0,298.5515,299.0713,298.5515,299.0513,2800.0
2025-02-12 12:50:00,299.17,299.29,298.62,298.74,10919.0,299.0513,299.1713,298.5016,298.6215,10919.0
2025-02-12 12:55:00,298.79,299.11,298.52,298.7,9615.0,298.6715,298.9914,298.4016,298.5815,9615.0
2025-02-12 13:00:00,298.65,298.9,298.53,298.53,5133.0,298.5316,298.7815,298.4116,298.4116,5133.0
2025-02-12 13:05:00,298.28,298.41,297.5,297.5,2135.0,298.1617,298.2916,297.382,297.382,2135.0
2025-02-12 13:10:00,297.79,297.79,297.35,297.54,1581.0,297.6719,297.6719,297.2321,297.422,1581.0
2025-02-12 13:15:00,297.45,297.48,297.17,297.22,2782.0,297.332,297.362,297.0521,297.1021,2782.0
2025-02-12 13:20:00,297.45,297.45,296.59,296.82,3808.0,297.332,297.332,296.4724,296.7023,3808.0
2025-02-12 13:25:00,296.8,297.17,296.74,297.06,1785.0,296.6823,297.0521,296.6223,296.9422,1785.0
2025-02-12 13:30:00,296.74,297.18,296.74,296.84,2018.0,296.6223,297.0621,296.6223,296.7223,2018.0
2025-02-12 13:35:00,296.72,297.03,296.47,296.47,6626.0,296.6023,296.9122,296.3524,296.3524,6626.0
2025-02-12 13:40:00,296.32,296.62,295.81,295.86,1908.0,296.2025,296.5024,295.6927,295.7427,1908.0
2025-02-12 13:45:00,295.87,296.15,295.84,296.02,1327.0,295.7527,296.0325,295.7227,295.9026,1327.0
2025-02-12 13:50:00,296.1,296.61,296.06,296.3,2547.0,295.9826,296.4924,295.9426,296.1825,2547.0
2025-02-12 13:55:00,296.63,296.96,296.48,296.84,6377.0,296.5124,296.8422,296.3624,296.7223,6377.0
2025-02-12 14:00:00,296.87,296.92,296.51,296.72,9486.0,296.7523,296.8022,296.3924,296.6023,9486.0
2025-02-12 14:05:00,296.51,297.11,296.51,296.94,3855.0,296.3924,296.9922,296.3924,296.8222,3855.0
2025-02-12 14:10:00,296.94,297.11,296.7,296.7,6249.0,296.8222,296.9922,296.5823,296.5823,6249.0
2025-02-12 14:15:00,297.15,297.19,296.75,296.8,2118.0,297.0321,297.0721,296.6323,296.6823,2118.0
2025-02-12 14:20:00,296.96,296.97,296.82,296.97,1346.0,296.8422,296.8522,296.7023,296.8522,1346.0
2025-02-12 14:25:00,296.84,297.04,296.84,296.97,4084.0,296.7223,296.9222,296.7223,296.8522,4084.0
2025-02-12 14:30:00,296.97,297.2,296.79,296.85,21412.0,296.8522,297.0821,296.6723,296.7323,21412.0
2025-02-12 14:35:00,296.84,297.18,296.84,297.08,5387.0,296.7223,297.0621,296.7223,296.9622,5387.0
2025-02-12 14:40:00,297.21,297.22,296.76,296.83,3356.0,297.0921,297.1021,296.6423,296.7123,3356.0
2025-02-12 14:45:00,296.77,297.21,296.77,297.2,9891.0,296.6523,297.0921,296.6523,297.0821,9891.0
2025-02-12 14:50:00,296.96,298.0,296.93,297.76,10707.0,296.8422,297.8818,296.8122,297.6419,10707.0
2025-02-12 14:55:00,297.81,297.99,297.39,297.47,6201.0,297.6919,297.8718,297.2721,297.352,6201.0
2025-02-12 15:00:00,297.4,297.65,297.21,297.49,4897.0,297.282,297.532,297.0921,297.372,4897.0
2025-02-12 15:05:00,297.45,297.58,297.31,297.39,4178.0,297.332,297.462,297.1921,297.2721,4178.0
2025-02-12 15:10:00,297.62,297.62,297.41,297.57,2299.0,297.502,297.502,297.292,297.452,2299.0
2025-02-12 15:15:00,297.6,297.62,297.17,297.32,7711.0,297.482,297.502,297.0521,297.2021,7711.0
2025-02-12 15:20:00,297.32,297.77,297.32,297.53,10084.0,297.2021,297.6519,297.2021,297.412,10084.0
2025-02-12 15:25:00,297.54,297.54,297.17,297.19,5769.0,297.422,297.422,297.0521,297.0721,5769.0
2025-02-12 15:30:00,297.17,297.5,297.17,297.36,4253.0,297.0521,297.382,297.0521,297.2421,4253.0
2025-02-12 15:35:00,297.35,297.62,297.35,297.52,3067.0,297.2321,297.502,297.2321,297.402,3067.0
2025-02-12 15:40:00,297.49,297.73,297.13,297.24,12159.0,297.372,297.6119,297.0122,297.1221,12159.0
2025-02-12 15:45:00,297.22,298.23,297.22,298.23,8920.0,297.1021,298.1117,297.1021,298.1117,8920.0
2025-02-12 15:50:00,298.93,299.1,297.72,298.0,21131.0,298.8114,298.9814,297.6019,297.8818,21131.0
2025-02-12 15:55:00,298.12,298.62,297.87,298.28,61011.0,298.0018,298.5016,297.7519,298.1617,61011.0
2025-02-13 09:30:00,300.39,301.29,299.04,300.06,16805.0,300.2709,301.1705,298.9214,299.941,16805.0
2025-02-13 09:35:00,300.44,300.66,299.64,300.31,11369.0,300.3208,300.5408,299.5212,300.1909,11369.0
2025-02-13 09:40:00,300.33,301.73,300.16,301.73,11897.0,300.2109,301.6103,300.041,301.6103,11897.0
2025-02-13 09:45:00,301.81,301.81,299.39,299.91,8506.0,301.6903,301.6903,299.2713,299.7911,8506.0
2025-02-13 09:50:00,300.03,300.64,299.23,300.02,3929.0,299.911,300.5208,299.1113,299.901,3929.0
2025-02-13 09:55:00,300.0,300.17,299.09,299.71,12268.0,299.881,300.051,298.9714,299.5911,12268.0
2025-02-13 10:00:00,299.74,299.97,299.32,299.44,8457.0,299.6211,299.851,299.2013,299.3212,8457.0
2025-02-13 10:05:00,299.92,299.93,299.12,299.37,7859.0,299.8011,299.811,299.0014,299.2513,7859.0
2025-02-13 10:10:00,299.63,299.86,298.2,298.2,6187.0,299.5112,299.7411,298.0817,298.0817,6187.0
2025-02-13 10:15:00,298.2,298.9,298.19,298.63,7442.0,298.0817,298.7815,298.0717,298.5116,7442.0
2025-02-13 10:20:00,298.86,299.07,297.09,297.36,11889.0,298.7415,298.9514,296.9722,297.2421,11889.0
2025-02-13 10:25:00,297.14,297.18,295.08,296.49,5621.0,297.0222,297.0621,294.963,296.3724,5621.0
2025-02-13 10:30:00,296.22,296.36,294.65,294.65,8135.0,296.1025,296.2425,294.5331,294.5331,8135.0
2025-02-13 10:35:00,295.3,295.77,294.84,295.64,5314.0,295.1829,295.6527,294.7231,295.5227,5314.0
2025-02-13 10:40:00,295.71,295.71,294.5,294.5,4495.0,295.5927,295.5927,294.3832,294.3832,4495.0
2025-02-13 10:45:00,294.52,294.9,293.09,293.37,8771.0,294.4032,294.783,292.9738,293.2536,8771.0
2025-02-13 10:50:00,293.02,293.75,292.34,292.5,11688.0,292.9038,293.6335,292.2241,292.384,11688.0
2025-02-13 10:55:00,292.51,292.56,291.4,292.07,15942.0,292.394,292.444,291.2844,291.9542,15942.0
2025-02-13 11:00:00,291.92,292.18,290.02,290.87,39537.0,291.8042,292.0641,289.905,290.7546,39537.0
2025-02-13 11:05:00,290.87,290.87,290.09,290.18,5849.0,290.7546,290.7546,289.9749,290.0649,5849.0
2025-02-13 11:10:00,290.18,290.34,288.38,288.87,19009.0,290.0649,290.2248,288.2656,288.7554,19009.0
2025-02-13 11:15:00,288.9,289.04,287.41,288.1,24361.0,288.7854,288.9254,287.296,287.9857,24361.0
2025-02-13 11:20:00,288.17,290.13,288.0,289.93,27314.0,288.0557,290.0149,287.8858,289.815,27314.0
2025-02-13 11:25:00,290.0,290.0,288.51,288.58,19049.0,289.885,289.885,288.3956,288.4655,19049.0
2025-02-13 11:30:00,288.24,290.18,288.24,290.18,7224.0,288.1257,290.0649,288.1257,290.0649,7224.0
2025-02-13 11:35:00,290.17,290.8,289.98,290.49,18772.0,290.0549,290.6847,289.865,290.3748,18772.0
2025-02-13 11:40:00,290.5,291.15,290.5,291.05,4676.0,290.3848,291.0345,290.3848,290.9346,4676.0
2025-02-13 11:45:00,290.59,291.24,290.41,290.76,11595.0,290.4748,291.1245,290.2948,290.6447,11595.0
2025-02-13 11:50:00,291.04,291.15,290.05,290.4,4708.0,290.9246,291.0345,289.935,290.2848,4708.0
2025-02-13 11:55:00,290.4,290.4,289.51,289.72,10138.0,290.2848,290.2848,289.3952,289.6051,10138.0
2025-02-13 12:00:00,289.31,290.26,289.31,290.26,6957.0,289.1953,290.1449,289.1953,290.1449,6957.0
2025-02-13 12:05:00,290.26,290.53,289.99,290.31,11168.0,290.1449,290.4148,289.875,290.1949,11168.0
2025-02-13 12:10:00,289.99,290.02,289.49,289.66,2280.0,289.875,289.905,289.3752,289.5451,2280.0
2025-02-13 12:15:00,289.55,289.61,288.86,289.36,11254.0,289.4352,289.4951,288.7454,289.2452,11254.0
2025-02-13 12:20:00,289.25,289.79,288.99,289.79,25455.0,289.1353,289.6751,288.8754,289.6751,25455.0
2025-02-13 12:25:00,289.9,290.18,289.36,289.36,17948.0,289.785,290.0649,289.2452,289.2452,17948.0
2025-02-13 12:30:00,289.03,289.03,288.08,288.08,6397.0,288.9154,288.9154,287.9657,287.9657,6397.0
2025-02-13 12:35:00,287.99,288.09,287.5,288.04,2711.0,287.8758,287.9757,287.386,287.9258,2711.0
2025-02-13 12:40:00,288.2,288.21,287.28,287.3,3263.0,288.0857,288.0957,287.1661,287.1861,3263.0
2025-02-13 12:45:00,287.13,288.12,287.13,287.85,7555.0,287.0161,288.0057,287.0161,287.7358,7555.0
2025-02-13 12:50:00,288.07,288.08,287.62,287.62,2186.0,287.9557,287.9657,287.5059,287.5059,2186.0
2025-02-13 12:55:00,287.7,288.01,286.98,286.98,8723.0,287.5859,287.8958,286.8662,286.8662,8723.0
2025-02-13 13:00:00,286.85,287.93,286.57,287.74,9550.0,286.7362,287.8158,286.4563,287.6259,9550.0
2025-02-13 13:05:00,287.79,288.61,287.79,288.0,10026.0,287.6759,288.4955,287.6759,287.8858,10026.0
2025-02-13 13:10:00,288.0,288.5,287.91,288.5,7955.0,287.8858,288.3856,287.7958,288.3856,7955.0
2025-02-13 13:15:00,288.43,289.0,288.26,288.69,6200.0,288.3156,288.8854,288.1457,288.5755,6200.0
2025-02-13 13:20:00,288.72,289.21,288.71,289.17,4410.0,288.6055,289.0953,288.5955,289.0553,4410.0
2025-02-13 13:25:00,289.17,289.86,288.99,289.45,13741.0,289.0553,289.745,288.8754,289.3352,13741.0
2025-02-13 13:30:00,289.37,289.82,288.95,288.95,9775.0,289.2552,289.7051,288.8354,288.8354,9775.0
2025-02-13 13:35:00,288.84,289.15,288.61,288.87,5029.0,288.7254,289.0353,288.4955,288.7554,5029.0
2025-02-13 13:40:00,288.82,288.92,287.07,287.63,38291.0,288.7055,288.8054,286.9561,287.5159,38291.0
2025-02-13 13:45:00,287.94,288.65,287.38,288.2,17182.0,287.8258,288.5355,287.266,288.0857,17182.0
2025-02-13 13:50:00,288.16,288.31,287.67,288.0,5707.0,288.0457,288.1957,287.5559,287.8858,5707.0
2025-02-13 13:55:00,287.67,288.89,287.67,288.78,9715.0,287.5559,288.7754,287.5559,288.6655,9715.0
2025-02-13 14:00:00,288.85,289.31,288.57,289.16,14331.0,288.7354,289.1953,288.4556,289.0453,14331.0
2025-02-13 14:05:00,289.1,289.73,288.69,289.5,4768.0,288.9853,289.6151,288.5755,289.3852,4768.0
2025-02-13 14:10:00,289.58,289.72,289.05,289.27,11337.0,289.4652,289.6051,288.9354,289.1553,11337.0
2025-02-13 14:15:00,289.32,289.38,288.42,289.07,9697.0,289.2053,289.2652,288.3056,288.9554,9697.0
2025-02-13 14:20:00,289.07,289.54,288.88,288.88,3298.0,288.9554,289.4252,288.7654,288.7654,3298.0
2025-02-13 14:25:00,288.88,289.3,288.25,288.39,1648.0,288.7654,289.1853,288.1357,288.2756,1648.0
2025-02-13 14:30:00,288.29,288.88,288.29,288.56,4292.0,288.1757,288.7654,288.1757,288.4456,4292.0
2025-02-13 14:35:00,288.67,290.42,288.67,290.42,17033.0,288.5555,290.3048,288.5555,290.3048,17033.0
2025-02-13 14:40:00,290.7,290.77,290.1,290.37,14903.0,290.5847,290.6547,289.9849,290.2548,14903.0
2025-02-13 14:45:00,290.03,290.78,290.03,290.78,8293.0,289.915,290.6647,289.915,290.6647,8293.0
2025-02-13 14:50:00,290.79,291.87,290.78,291.86,8351.0,290.6747,291.7542,290.6647,291.7442,8351.0
2025-02-13 14:55:00,291.96,292.15,291.1,291.19,7037.0,291.8442,292.0341,290.9845,291.0745,7037.0
2025-02-13 15:00:00,290.91,291.4,290.59,290.87,2150.0,290.7946,291.2844,290.4748,290.7546,2150.0
2025-02-13 15:05:00,290.9,291.36,290.77,291.25,2875.0,290.7846,291.2444,290.6547,291.1345,2875.0
2025-02-13 15:10:00,291.25,291.72,290.98,291.4,4093.0,291.1345,291.6043,290.8646,291.2844,4093.0
2025-02-13 15:15:00,291.55,292.02,291.35,291.76,3086.0,291.4344,291.9042,291.2344,291.6443,3086.0
2025-02-13 15:20:00,291.6,291.6,290.97,291.14,5659.0,291.4843,291.4843,290.8546,291.0245,5659.0
2025-02-13 15:25:00,291.17,291.97,291.01,291.78,8204.0,291.0545,291.8542,290.8946,291.6643,8204.0
2025-02-13 15:30:00,291.57,291.68,290.64,290.95,6031.0,291.4544,291.5643,290.5247,290.8346,6031.0
2025-02-13 15:35:00,290.75,291.66,290.47,291.12,25131.0,290.6347,291.5443,290.3548,291.0045,25131.0
2025-02-13 15:40:00,291.3,291.3,290.73,291.0,11047.0,291.1845,291.1845,290.6147,290.8846,11047.0
2025-02-13 15:45:00,291.2,291.2,290.56,290.9,19235.0,291.0845,291.0845,290.4448,290.7846,19235.0
2025-02-13 15:50:00,290.89,291.05,290.57,290.8,33091.0,290.7746,290.9346,290.4548,290.6847,33091.0
2025-02-13 15:55:00,290.64,291.6,290.37,290.84,132269.0,290.5247,291.4843,290.2548,290.7247,132269.0
2025-02-14 09:30:00,292.2,294.41,288.04,288.81,22788.0,292.0841,294.2932,287.9258,288.6955,22788.0
2025-02-14 09:35:00,288.5,289.68,288.04,289.26,4104.0,288.3856,289.5651,287.9258,289.1453,4104.0
2025-02-14 09:40:00,289.25,290.0,288.4,289.79,22188.0,289.1353,289.885,288.2856,289.6751,22188.0
2025-02-14 09:45:00,289.79,290.29,288.8,289.64,28946.0,289.6751,290.1749,288.6855,289.5251,28946.0
2025-02-14 09:50:00,289.69,289.96,288.13,288.31,9882.0,289.5751,289.845,288.0157,288.1957,9882.0
2025-02-14 09:55:00,288.29,289.44,288.08,288.98,13932.0,288.1757,289.3252,287.9657,288.8654,13932.0
2025-02-14 10:00:00,289.18,291.11,289.12,291.11,5355.0,289.0653,290.9945,289.0053,290.9945,5355.0
2025-02-14 10:05:00,291.38,291.38,290.03,290.36,4128.0,291.2644,291.2644,289.915,290.2448,4128.0
2025-02-14 10:10:00,290.76,291.13,290.09,290.09,3441.0,290.6447,291.0145,289.9749,289.9749,3441.0
2025-02-14 10:15:00,289.92,290.09,289.55,289.82,10846.0,289.805,289.9749,289.4352,289.7051,10846.0
2025-02-14 10:20:00,289.84,290.55,289.56,290.27,8346.0,289.725,290.4348,289.4452,290.1549,8346.0
2025-02-14 10:25:00,290.19,290.19,289.15,289.61,8934.0,290.0749,290.0749,289.0353,289.4951,8934.0
2025-02-14 10:30:00,289.59,290.0,289.36,289.88,7175.0,289.4751,289.885,289.2452,289.765,7175.0
2025-02-14 10:35:00,289.74,290.05,289.43,289.96,5687.0,289.6251,289.935,289.3152,289.845,5687.0
2025-02-14 10:40:00,289.76,289.96,289.34,289.44,4129.0,289.6451,289.845,289.2252,289.3252,4129.0
2025-02-14 10:45:00,289.52,290.0,288.97,289.24,11289.0,289.4052,289.885,288.8554,289.1253,11289.0
2025-02-14 10:50:00,289.2,289.64,288.95,289.22,4608.0,289.0853,289.5251,288.8354,289.1053,4608.0
2025-02-14 10:55:00,289.12,289.54,288.91,289.29,5684.0,289.0053,289.4252,288.7954,289.1753,5684.0
2025-02-14 11:00:00,289.32,289.86,289.32,289.57,1664.0,289.2053,289.745,289.2053,289.4552,1664.0
2025-02-14 11:05:00,289.49,290.13,289.26,289.88,5465.0,289.3752,290.0149,289.1453,289.765,5465.0
2025-02-14 11:10:00,289.87,290.03,288.2,288.2,18231.0,289.755,289.915,288.0857,288.0857,18231.0
2025-02-14 11:15:00,288.47,288.58,288.0,288.04,6358.0,288.3556,288.4655,287.8858,287.9258,6358.0
2025-02-14 11:20:00,287.94,287.99,287.56,287.62,3377.0,287.8258,287.8758,287.446,287.5059,3377.0
2025-02-14 11:25:00,287.64,287.76,286.81,286.81,7249.0,287.5259,287.6459,286.6962,286.6962,7249.0
2025-02-14 11:30:00,287.15,287.15,286.04,286.31,22218.0,287.0361,287.0361,285.9266,286.1964,22218.0
2025-02-14 11:35:00,286.34,287.16,286.2,287.15,15294.0,286.2264,287.0461,286.0865,287.0361,15294.0
2025-02-14 11:40:00,287.06,287.5,286.52,286.72,4402.0,286.9462,287.386,286.4064,286.6063,4402.0
2025-02-14 11:45:00,286.55,286.66,284.56,285.12,69495.0,286.4364,286.5463,284.4471,285.0069,69495.0
2025-02-14 11:50:00,285.12,285.71,284.49,285.37,10002.0,285.0069,285.5967,284.3772,285.2568,10002.0
2025-02-14 11:55:00,285.95,285.96,285.4,285.67,9475.0,285.8366,285.8466,285.2868,285.5567,9475.0
2025-02-14 12:00:00,285.7,285.95,285.22,285.66,8502.0,285.5867,285.8366,285.1069,285.5467,8502.0
2025-02-14 12:05:00,285.56,285.78,285.23,285.44,11085.0,285.4467,285.6667,285.1169,285.3268,11085.0
2025-02-14 12:10:00,285.25,285.49,284.99,285.21,14631.0,285.1369,285.3768,284.877,285.0969,14631.0
2025-02-14 12:15:00,285.25,285.31,284.61,284.79,9829.0,285.1369,285.1968,284.4971,284.6771,9829.0
2025-02-14 12:20:00,285.06,285.48,284.8,284.97,6271.0,284.9469,285.3668,284.687,284.857,6271.0
2025-02-14 12:25:00,284.78,285.42,284.49,285.18,11571.0,284.6671,285.3068,284.3772,285.0669,11571.0
2025-02-14 12:30:00,285.03,285.21,284.57,284.57,4518.0,284.917,285.0969,284.4571,284.4571,4518.0
2025-02-14 12:35:00,284.56,284.94,284.56,284.72,12383.0,284.4471,284.827,284.4471,284.6071,12383.0
2025-02-14 12:40:00,284.69,285.21,284.61,285.21,13909.0,284.5771,285.0969,284.4971,285.0969,13909.0
2025-02-14 12:45:00,285.16,285.82,284.79,285.28,8627.0,285.0469,285.7066,284.6771,285.1669,8627.0
2025-02-14 12:50:00,285.18,285.18,284.78,284.78,4138.0,285.0669,285.0669,284.6671,284.6671,4138.0
2025-02-14 12:55:00,284.86,284.86,284.39,284.54,15322.0,284.747,284.747,284.2772,284.4271,15322.0
2025-02-14 13:00:00,284.45,284.58,284.08,284.35,17347.0,284.3372,284.4671,283.9673,284.2372,17347.0
2025-02-14 13:05:00,284.34,284.39,284.13,284.17,4735.0,284.2272,284.2772,284.0173,284.0573,4735.0
2025-02-14 13:10:00,284.12,284.3,283.43,283.44,17428.0,284.0073,284.1872,283.3176,283.3276,17428.0
2025-02-14 13:15:00,283.46,284.0,283.35,283.76,15859.0,283.3476,283.8874,283.2376,283.6475,15859.0
2025-02-14 13:20:00,283.69,284.17,283.61,283.73,16280.0,283.5775,284.0573,283.4975,283.6175,16280.0
2025-02-14 13:25:00,283.72,284.16,283.6,284.09,12441.0,283.6075,284.0473,283.4875,283.9773,12441.0
2025-02-14 13:30:00,284.35,284.78,284.3,284.78,3286.0,284.2372,284.6671,284.1872,284.6671,3286.0
2025-02-14 13:35:00,284.55,284.55,283.58,283.66,9522.0,284.4371,284.4371,283.4675,283.5475,9522.0
2025-02-14 13:40:00,283.65,283.79,283.51,283.51,4319.0,283.5375,283.6774,283.3976,283.3976,4319.0
2025-02-14 13:45:00,283.64,283.77,283.5,283.69,3788.0,283.5275,283.6575,283.3876,283.5775,3788.0
2025-02-14 13:50:00,283.67,283.91,283.56,283.56,9049.0,283.5575,283.7974,283.4475,283.4475,9049.0
2025-02-14 13:55:00,283.66,283.75,283.0,283.2,34079.0,283.5475,283.6375,282.8878,283.0877,34079.0
2025-02-14 14:00:00,283.07,283.68,282.72,283.68,19499.0,282.9577,283.5675,282.6079,283.5675,19499.0
2025-02-14 14:05:00,283.77,283.98,283.58,283.68,5141.0,283.6575,283.8674,283.4675,283.5675,5141.0
2025-02-14 14:10:00,283.72,284.22,283.5,283.67,17073.0,283.6075,284.1073,283.3876,283.5575,17073.0
2025-02-14 14:15:00,283.74,284.15,283.58,283.98,15062.0,283.6275,284.0373,283.4675,283.8674,15062.0
2025-02-14 14:20:00,284.22,284.52,283.99,284.21,11890.0,284.1073,284.4072,283.8774,284.0973,11890.0
2025-02-14 14:25:00,284.27,284.32,283.91,283.91,3536.0,284.1573,284.2072,283.7974,283.7974,3536.0
2025-02-14 14:30:00,284.14,284.32,283.89,283.89,18146.0,284.0273,284.2072,283.7774,283.7774,18146.0
2025-02-14 14:35:00,283.89,285.0,283.89,284.66,13858.0,283.7774,284.887,283.7774,284.5471,13858.0
2025-02-14 14:40:00,284.81,284.93,284.54,284.66,4241.0,284.697,284.817,284.4271,284.5471,4241.0
2025-02-14 14:45:00,284.62,284.97,284.11,284.79,8324.0,284.5071,284.857,283.9973,284.6771,8324.0
2025-02-14 14:50:00,284.88,285.02,284.76,285.02,4670.0,284.767,284.907,284.6471,284.907,4670.0
2025-02-14 14:55:00,285.07,285.08,284.59,284.8,9973.0,284.9569,284.9669,284.4771,284.687,9973.0
2025-02-14 15:00:00,284.71,284.71,284.21,284.31,6813.0,284.5971,284.5971,284.0973,284.1972,6813.0
2025-02-14 15:05:00,284.21,284.43,284.01,284.02,42434.0,284.0973,284.3172,283.8974,283.9074,42434.0
2025-02-14 15:10:00,284.13,284.61,284.07,284.46,28068.0,284.0173,284.4971,283.9573,284.3472,28068.0
2025-02-14 15:15:00,284.62,285.34,284.2,285.04,17623.0,284.5071,285.2268,284.0873,284.927,17623.0
2025-02-14 15:20:00,285.08,285.14,284.58,284.68,7390.0,284.9669,285.0269,284.4671,284.5671,7390.0
2025-02-14 15:25:00,284.69,284.91,284.31,284.8,7126.0,284.5771,284.797,284.1972,284.687,7126.0
2025-02-14 15:30:00,284.75,284.91,284.44,284.45,10002.0,284.6371,284.797,284.3272,284.3372,10002.0
2025-02-14 15:35:00,284.47,284.64,284.17,284.5,20307.0,284.3572,284.5271,284.0573,284.3872,20307.0
2025-02-14 15:40:00,284.51,284.53,283.84,283.99,14953.0,284.3972,284.4172,283.7274,283.8774,14953.0
2025-02-14 15:45:00,284.09,284.21,283.39,283.97,44548.0,283.9773,284.0973,283.2776,283.8574,44548.0
2025-02-14 15:50:00,284.29,285.39,284.29,284.75,49103.0,284.1772,285.2768,284.1772,284.6371,49103.0
2025-02-14 15:55:00,284.87,285.66,284.71,285.45,168843.0,284.757,285.5467,284.5971,285.3368,168843.0
2025-02-18 09:30:00,285.81,287.96,283.19,286.99,45583.0,285.6966,287.8458,283.0777,286.8762,45583.0
2025-02-18 09:35:00,286.75,287.87,285.34,287.8,21943.0,286.6363,287.7558,285.2268,287.6859,21943.0
2025-02-18 09:40:00,287.16,287.37,285.87,285.87,18777.0,287.0461,287.256,285.7566,285.7566,18777.0
2025-02-18 09:45:00,286.05,286.06,284.32,284.61,9260.0,285.9366,285.9465,284.2072,284.4971,9260.0
2025-02-18 09:50:00,284.41,285.54,284.28,285.54,9178.0,284.2972,285.4268,284.1673,285.4268,9178.0
2025-02-18 09:55:00,285.59,286.29,285.18,285.46,10268.0,285.4767,286.1765,285.0669,285.3468,10268.0
2025-02-18 10:00:00,285.81,285.81,282.9,283.11,26322.0,285.6966,285.6966,282.7878,282.9977,26322.0
2025-02-18 10:05:00,282.91,283.39,281.79,283.05,26155.0,282.7978,283.2776,281.6782,282.9377,26155.0
2025-02-18 10:10:00,283.09,283.85,282.8,283.76,18557.0,282.9777,283.7374,282.6878,283.6475,18557.0
2025-02-18 10:15:00,283.74,283.74,281.65,282.0,18499.0,283.6275,283.6275,281.5383,281.8882,18499.0
2025-02-18 10:20:00,282.0,283.44,282.0,283.16,16196.0,281.8882,283.3276,281.8882,283.0477,16196.0
2025-02-18 10:25:00,282.89,283.43,282.16,282.98,10176.0,282.7778,283.3176,282.0481,282.8678,10176.0
2025-02-18 10:30:00,282.99,283.01,282.2,282.76,8492.0,282.8778,282.8978,282.0881,282.6479,8492.0
2025-02-18 10:35:00,282.39,284.3,282.2,283.96,6215.0,282.278,284.1872,282.0881,283.8474,6215.0
2025-02-18 10:40:00,283.97,284.72,283.97,284.33,12183.0,283.8574,284.6071,283.8574,284.2172,12183.0
2025-02-18 10:45:00,284.33,284.91,283.8,284.84,8947.0,284.2172,284.797,283.6874,284.727,8947.0
2025-02-18 10:50:00,284.62,284.97,283.88,284.63,13248.0,284.5071,284.857,283.7674,284.5171,13248.0
2025-02-18 10:55:00,284.63,285.98,284.37,285.57,7724.0,284.5171,285.8666,284.2572,285.4567,7724.0
2025-02-18 11:00:00,285.67,286.35,285.56,285.9,12545.0,285.5567,286.2364,285.4467,285.7866,12545.0
2025-02-18 11:05:00,285.96,285.96,285.1,285.7,20261.0,285.8466,285.8466,284.9869,285.5867,20261.0
2025-02-18 11:10:00,285.62,286.09,285.37,285.37,9502.0,285.5067,285.9765,285.2568,285.2568,9502.0
2025-02-18 11:15:00,285.25,285.76,284.88,285.59,5318.0,285.1369,285.6467,284.767,285.4767,5318.0
2025-02-18 11:20:00,285.59,285.75,285.19,285.75,5244.0,285.4767,285.6367,285.0769,285.6367,5244.0
2025-02-18 11:25:00,285.48,285.48,284.56,284.74,5621.0,285.3668,285.3668,284.4471,284.6271,5621.0
2025-02-18 11:30:00,284.94,285.4,284.06,284.37,9779.0,284.827,285.2868,283.9473,284.2572,9779.0
2025-02-18 11:35:00,284.42,284.7,284.11,284.49,5860.0,284.3072,284.5871,283.9973,284.3772,5860.0
2025-02-18 11:40:00,284.51,284.55,283.55,283.86,20332.0,284.3972,284.4371,283.4375,283.7474,20332.0
2025-02-18 11:45:00,283.88,284.59,283.75,284.49,5610.0,283.7674,284.4771,283.6375,284.3772,5610.0
2025-02-18 11:50:00,284.5,284.72,284.26,284.45,8729.0,284.3872,284.6071,284.1473,284.3372,8729.0
2025-02-18 11:55:00,284.48,284.51,284.19,284.19,4719.0,284.3672,284.3972,284.0773,284.0773,4719.0
2025-02-18 12:00:00,284.17,284.37,284.13,284.13,1898.0,284.0573,284.2572,284.0173,284.0173,1898.0
2025-02-18 12:05:00,284.28,284.69,283.86,283.95,12858.0,284.1673,284.5771,283.7474,283.8374,12858.0
2025-02-18 12:10:00,284.09,284.39,283.79,284.28,6584.0,283.9773,284.2772,283.6774,284.1673,6584.0
2025-02-18 12:15:00,284.02,284.09,283.62,283.65,4154.0,283.9074,283.9773,283.5075,283.5375,4154.0
2025-02-18 12:20:00,283.62,283.84,283.37,283.42,4863.0,283.5075,283.7274,283.2576,283.3076,4863.0
2025-02-18 12:25:00,283.39,283.78,283.27,283.59,1775.0,283.2776,283.6675,283.1577,283.4775,1775.0
2025-02-18 12:30:00,283.62,284.01,283.59,283.7,7800.0,283.5075,283.8974,283.4775,283.5875,7800.0
2025-02-18 12:35:00,283.71,283.84,283.11,283.11,5298.0,283.5975,283.7274,282.9977,282.9977,5298.0
2025-02-18 12:40:00,283.0,283.0,282.69,282.69,4610.0,282.8878,282.8878,282.5779,282.5779,4610.0
2025-02-18 12:45:00,282.75,283.0,282.6,282.83,29440.0,282.6379,282.8878,282.4879,282.7178,29440.0
2025-02-18 12:50:00,282.94,284.02,282.94,284.01,8351.0,282.8278,283.9074,282.8278,283.8974,8351.0
2025-02-18 12:55:00,283.97,284.17,283.79,283.8,1054.0,283.8574,284.0573,283.6774,283.6874,1054.0
2025-02-18 13:00:00,284.06,284.28,283.86,284.12,7653.0,283.9473,284.1673,283.7474,284.0073,7653.0
2025-02-18 13:05:00,284.19,284.4,283.7,284.02,2619.0,284.0773,284.2872,283.5875,283.9074,2619.0
2025-02-18 13:10:00,283.67,284.05,283.13,283.17,17326.0,283.5575,283.9373,283.0177,283.0577,17326.0
2025-02-18 13:15:00,283.15,283.15,282.39,282.39,19948.0,283.0377,283.0377,282.278,282.278,19948.0
2025-02-18 13:20:00,282.46,282.81,282.33,282.59,5249.0,282.348,282.6978,282.218,282.4779,5249.0
2025-02-18 13:25:00,282.59,282.64,281.79,282.03,9832.0,282.4779,282.5279,281.6782,281.9181,9832.0
2025-02-18 13:30:00,281.89,282.0,281.54,281.88,11126.0,281.7782,281.8882,281.4283,281.7682,11126.0
2025-02-18 13:35:00,282.11,282.11,281.78,281.86,7463.0,281.9981,281.9981,281.6682,281.7482,7463.0
2025-02-18 13:40:00,281.86,282.06,281.74,281.85,10828.0,281.7482,281.9481,281.6283,281.7382,10828.0
2025-02-18 13:45:00,281.86,283.13,281.83,282.89,11011.0,281.7482,283.0177,281.7182,282.7778,11011.0
2025-02-18 13:50:00,282.77,283.75,282.7,283.28,12010.0,282.6579,283.6375,282.5879,283.1676,12010.0
2025-02-18 13:55:00,283.43,284.26,283.43,283.93,7006.0,283.3176,284.1473,283.3176,283.8174,7006.0
2025-02-18 14:00:00,283.94,283.99,283.71,283.97,1810.0,283.8274,283.8774,283.5975,283.8574,1810.0
2025-02-18 14:05:00,283.98,284.0,283.02,283.11,8994.0,283.8674,283.8874,282.9078,282.9977,8994.0
2025-02-18 14:10:00,282.98,283.38,282.66,282.97,12032.0,282.8678,283.2676,282.5479,282.8578,12032.0
2025-02-18 14:15:00,282.97,282.98,282.21,282.46,11575.0,282.8578,282.8678,282.0981,282.348,11575.0
2025-02-18 14:20:00,282.39,282.87,282.12,282.87,25856.0,282.278,282.7578,282.0081,282.7578,25856.0
2025-02-18 14:25:00,282.92,282.92,282.53,282.82,7808.0,282.8078,282.8078,282.4179,282.7078,7808.0
2025-02-18 14:30:00,282.83,283.34,282.23,283.34,20328.0,282.7178,283.2276,282.1181,283.2276,20328.0
2025-02-18 14:35:00,283.68,283.68,283.04,283.24,3975.0,283.5675,283.5675,282.9277,283.1277,3975.0
2025-02-18 14:40:00,283.24,283.94,283.15,283.84,11276.0,283.1277,283.8274,283.0377,283.7274,11276.0
2025-02-18 14:45:00,283.84,285.0,283.7,285.0,8555.0,283.7274,284.887,283.5875,284.887,8555.0
2025-02-18 14:50:00,285.0,285.23,284.88,285.12,7393.0,284.887,285.1169,284.767,285.0069,7393.0
2025-02-18 14:55:00,285.13,285.77,285.12,285.55,13977.0,285.0169,285.6567,285.0069,285.4367,13977.0
2025-02-18 15:00:00,285.66,285.77,285.02,285.19,30980.0,285.5467,285.6567,284.907,285.0769,30980.0
2025-02-18 15:05:00,285.02,285.19,284.64,284.72,12909.0,284.907,285.0769,284.5271,284.6071,12909.0
2025-02-18 15:10:00,284.78,285.3,284.31,285.3,20398.0,284.6671,285.1868,284.1972,285.1868,20398.0
2025-02-18 15:15:00,285.31,285.32,284.19,284.5,8407.0,285.1968,285.2068,284.0773,284.3872,8407.0
2025-02-18 15:20:00,284.5,284.62,284.29,284.4,10549.0,284.3872,284.5071,284.1772,284.2872,10549.0
2025-02-18 15:25:00,284.26,284.34,283.56,283.8,7122.0,284.1473,284.2272,283.4475,283.6874,7122.0
2025-02-18 15:30:00,283.8,285.47,283.79,285.24,15801.0,283.6874,285.3568,283.6774,285.1269,15801.0
2025-02-18 15:35:00,285.23,285.45,284.97,285.1,7988.0,285.1169,285.3368,284.857,284.9869,7988.0
2025-02-18 15:40:00,285.01,285.1,284.28,284.68,20761.0,284.897,284.9869,284.1673,284.5671,20761.0
2025-02-18 15:45:00,284.68,284.73,284.03,284.28,39135.0,284.5671,284.6171,283.9174,284.1673,39135.0
2025-02-18 15:50:00,284.43,285.69,284.31,285.37,53343.0,284.3172,285.5767,284.1972,285.2568,53343.0
2025-02-18 15:55:00,285.37,287.66,285.36,287.49,162963.0,285.2568,287.5459,285.2468,287.376,162963.0
2025-02-19 09:30:00,286.21,288.44,285.11,286.11,27612.0,286.0965,288.3256,284.9969,285.9965,27612.0
2025-02-19 09:35:00,286.3,287.04,286.06,286.34,4175.0,286.1865,286.9262,285.9465,286.2264,4175.0
2025-02-19 09:40:00,286.12,286.73,285.52,286.7,7759.0,286.0065,286.6163,285.4068,286.5863,7759.0
2025-02-19 09:45:00,286.86,286.86,285.7,285.87,2895.0,286.7462,286.7462,285.5867,285.7566,2895.0
2025-02-19 09:50:00,285.87,290.27,285.86,290.27,7825.0,285.7566,290.1549,285.7466,290.1549,7825.0
2025-02-19 09:55:00,290.18,290.33,288.71,288.71,21753.0,290.0649,290.2149,288.5955,288.5955,21753.0
2025-02-19 10:00:00,288.71,289.89,288.13,288.63,16397.0,288.5955,289.775,288.0157,288.5155,16397.0
2025-02-19 10:05:00,288.63,288.96,287.39,287.44,11800.0,288.5155,288.8454,287.276,287.326,11800.0
2025-02-19 10:10:00,287.22,287.91,287.22,287.9,3339.0,287.1061,287.7958,287.1061,287.7858,3339.0
2025-02-19 10:15:00,287.84,288.24,287.44,288.04,11985.0,287.7258,288.1257,287.326,287.9258,11985.0
2025-02-19 10:20:00,288.04,288.62,287.94,288.53,4270.0,287.9258,288.5055,287.8258,288.4156,4270.0
2025-02-19 10:25:00,288.56,288.57,287.87,287.87,1700.0,288.4456,288.4556,287.7558,287.7558,1700.0
2025-02-19 10:30:00,287.87,288.78,287.87,288.78,3634.0,287.7558,288.6655,287.7558,288.6655,3634.0
2025-02-19 10:35:00,288.68,288.68,287.21,287.22,11964.0,288.5655,288.5655,287.0961,287.1061,11964.0
2025-02-19 10:40:00,287.22,287.81,286.73,287.81,5166.0,287.1061,287.6959,286.6163,287.6959,5166.0
2025-02-19 10:45:00,287.92,288.45,287.52,287.86,18638.0,287.8058,288.3356,287.406,287.7458,18638.0
2025-02-19 10:50:00,287.95,288.11,287.63,287.63,3263.0,287.8358,287.9957,287.5159,287.5159,3263.0
2025-02-19 10:55:00,287.63,287.93,287.17,287.87,8665.0,287.5159,287.8158,287.0561,287.7558,8665.0
2025-02-19 11:00:00,287.84,288.13,287.84,288.11,2276.0,287.7258,288.0157,287.7258,287.9957,2276.0
2025-02-19 11:05:00,288.3,288.98,288.26,288.92,7673.0,288.1857,288.8654,288.1457,288.8054,7673.0
2025-02-19 11:10:00,288.87,289.33,288.44,288.59,7037.0,288.7554,289.2153,288.3256,288.4755,7037.0
2025-02-19 11:15:00,288.59,288.83,288.34,288.49,2825.0,288.4755,288.7154,288.2256,288.3756,2825.0
2025-02-19 11:20:00,288.61,289.27,288.61,289.07,4701.0,288.4955,289.1553,288.4955,288.9554,4701.0
2025-02-19 11:25:00,289.19,289.66,289.07,289.51,10529.0,289.0753,289.5451,288.9554,289.3952,10529.0
2025-02-19 11:30:00,289.41,289.88,289.41,289.8,2004.0,289.2952,289.765,289.2952,289.6851,2004.0
2025-02-19 11:35:00,289.8,289.92,288.92,289.18,8457.0,289.6851,289.805,288.8054,289.0653,8457.0
2025-02-19 11:40:00,289.14,289.38,289.03,289.17,5917.0,289.0253,289.2652,288.9154,289.0553,5917.0
2025-02-19 11:45:00,289.1,289.49,288.85,289.49,4547.0,288.9853,289.3752,288.7354,289.3752,4547.0
2025-02-19 11:50:00,289.52,289.53,289.05,289.43,4046.0,289.4052,289.4152,288.9354,289.3152,4046.0
2025-02-19 11:55:00,289.43,289.55,289.03,289.03,4849.0,289.3152,289.4352,288.9154,288.9154,4849.0
2025-02-19 12:00:00,289.22,289.54,289.22,289.44,2937.0,289.1053,289.4252,289.1053,289.3252,2937.0
2025-02-19 12:05:00,289.36,289.57,289.07,289.13,10953.0,289.2452,289.4552,288.9554,289.0153,10953.0
2025-02-19 12:10:00,289.06,289.29,288.97,289.06,1434.0,288.9454,289.1753,288.8554,288.9454,1434.0
2025-02-19 12:15:00,288.99,289.63,288.99,289.52,1474.0,288.8754,289.5151,288.8754,289.4052,1474.0
2025-02-19 12:20:00,289.66,290.04,289.32,289.46,7628.0,289.5451,289.925,289.2053,289.3452,7628.0
2025-02-19 12:25:00,289.66,289.85,289.44,289.67,2083.0,289.5451,289.735,289.3252,289.5551,2083.0
2025-02-19 12:30:00,289.66,289.8,289.37,289.4,10758.0,289.5451,289.6851,289.2552,289.2852,10758.0
2025-02-19 12:35:00,289.67,290.83,289.67,290.83,7917.0,289.5551,290.7147,289.5551,290.7147,7917.0
2025-02-19 12:40:00,290.68,290.89,290.49,290.63,3508.0,290.5647,290.7746,290.3748,290.5147,3508.0
2025-02-19 12:45:00,290.56,290.97,290.09,290.74,10899.0,290.4448,290.8546,289.9749,290.6247,10899.0
2025-02-19 12:50:00,290.6,291.29,290.41,290.55,8040.0,290.4847,291.1745,290.2948,290.4348,8040.0
2025-02-19 12:55:00,290.84,291.08,290.3,290.39,6868.0,290.7247,290.9646,290.1849,290.2748,6868.0
2025-02-19 13:00:00,290.43,290.45,290.0,290.12,5783.0,290.3148,290.3348,289.885,290.0049,5783.0
2025-02-19 13:05:00,289.87,290.16,289.78,289.92,3648.0,289.755,290.0449,289.6651,289.805,3648.0
2025-02-19 13:10:00,290.19,290.81,290.15,290.59,13079.0,290.0749,290.6947,290.0349,290.4748,13079.0
2025-02-19 13:15:00,290.93,290.93,290.42,290.55,7201.0,290.8146,290.8146,290.3048,290.4348,7201.0
2025-02-19 13:20:00,290.61,290.97,290.33,290.34,6300.0,290.4947,290.8546,290.2149,290.2248,6300.0
2025-02-19 13:25:00,290.45,290.99,290.45,290.77,6811.0,290.3348,290.8746,290.3348,290.6547,6811.0
2025-02-19 13:30:00,290.69,291.09,290.69,290.89,4952.0,290.5747,290.9746,290.5747,290.7746,4952.0
2025-02-19 13:35:00,291.02,291.35,290.86,291.35,2398.0,290.9046,291.2344,290.7446,291.2344,2398.0
2025-02-19 13:40:00,291.17,291.66,291.0,291.66,12521.0,291.0545,291.5443,290.8846,291.5443,12521.0
2025-02-19 13:45:00,291.74,293.51,291.49,292.58,33763.0,291.6243,293.3936,291.3744,292.464,33763.0
2025-02-19 13:50:00,292.55,292.73,291.71,292.0,8434.0,292.434,292.6139,291.5943,291.8842,8434.0
2025-02-19 13:55:00,291.87,292.09,291.26,291.33,5809.0,291.7542,291.9742,291.1445,291.2145,5809.0
2025-02-19 14:00:00,291.72,292.02,291.34,291.95,10773.0,291.6043,291.9042,291.2245,291.8342,10773.0
2025-02-19 14:05:00,291.89,292.49,291.67,292.25,10044.0,291.7742,292.374,291.5543,292.1341,10044.0
2025-02-19 14:10:00,292.26,292.53,292.02,292.46,6209.0,292.1441,292.414,291.9042,292.344,6209.0
2025-02-19 14:15:00,292.48,292.97,292.36,292.57,9860.0,292.364,292.8538,292.244,292.454,9860.0
2025-02-19 14:20:00,292.46,292.7,292.15,292.15,6606.0,292.344,292.5839,292.0341,292.0341,6606.0
2025-02-19 14:25:00,291.95,292.41,291.87,292.04,6086.0,291.8342,292.294,291.7542,291.9242,6086.0
2025-02-19 14:30:00,292.04,293.0,292.03,292.56,13947.0,291.9242,292.8838,291.9142,292.444,13947.0
2025-02-19 14:35:00,292.33,292.84,292.32,292.82,6580.0,292.2141,292.7239,292.2041,292.7039,6580.0
2025-02-19 14:40:00,292.98,293.68,292.88,293.66,11177.0,292.8638,293.5635,292.7638,293.5435,11177.0
2025-02-19 14:45:00,293.32,293.32,292.17,292.59,7110.0,293.2037,293.2037,292.0541,292.474,7110.0
2025-02-19 14:50:00,292.32,292.9,292.28,292.78,6625.0,292.2041,292.7838,292.1641,292.6639,6625.0
2025-02-19 14:55:00,292.93,293.12,292.06,292.44,16632.0,292.8138,293.0037,291.9442,292.324,16632.0
2025-02-19 15:00:00,292.23,292.7,292.2,292.31,11859.0,292.1141,292.5839,292.0841,292.1941,11859.0
2025-02-19 15:05:00,292.54,292.71,291.58,291.82,16645.0,292.424,292.5939,291.4644,291.7043,16645.0
2025-02-19 15:10:00,291.71,292.73,291.7,292.73,7760.0,291.5943,292.6139,291.5843,292.6139,7760.0
2025-02-19 15:15:00,292.47,292.93,292.31,292.58,16400.0,292.354,292.8138,292.1941,292.464,16400.0
2025-02-19 15:20:00,292.45,293.07,292.33,292.97,10105.0,292.334,292.9538,292.2141,292.8538,10105.0
2025-02-19 15:25:00,292.85,293.12,291.91,292.25,17209.0,292.7339,293.0037,291.7942,292.1341,17209.0
2025-02-19 15:30:00,292.22,292.81,292.08,292.11,10740.0,292.1041,292.6939,291.9642,291.9941,10740.0
2025-02-19 15:35:00,292.1,292.87,291.98,292.73,29786.0,291.9842,292.7538,291.8642,292.6139,29786.0
2025-02-19 15:40:00,292.67,293.06,292.65,292.84,16101.0,292.5539,292.9438,292.5339,292.7239,16101.0
2025-02-19 15:45:00,292.78,293.25,292.47,292.86,29370.0,292.6639,293.1337,292.354,292.7439,29370.0
2025-02-19 15:50:00,292.87,293.75,292.45,292.65,28349.0,292.7538,293.6335,292.334,292.5339,28349.0
2025-02-19 15:55:00,292.73,292.82,291.82,291.83,97579.0,292.6139,292.7039,291.7043,291.7143,97579.0
2025-02-20 09:30:00,307.57,309.41,303.33,306.28,145555.0,307.448,309.2873,303.2097,306.1585,145555.0
2025-02-20 09:35:00,306.0,306.0,299.37,299.37,88677.0,305.8786,305.8786,299.2513,299.2513,88677.0
2025-02-20 09:40:00,298.88,299.25,293.13,294.24,121966.0,298.7615,299.1313,293.0137,294.1233,121966.0
2025-02-20 09:45:00,294.53,296.02,292.02,293.36,46507.0,294.4132,295.9026,291.9042,293.2437,46507.0
2025-02-20 09:50:00,293.25,293.33,288.38,289.5,24923.0,293.1337,293.2137,288.2656,289.3852,24923.0
2025-02-20 09:55:00,289.5,289.7,287.38,287.94,49132.0,289.3852,289.5851,287.266,287.8258,49132.0
2025-02-20 10:00:00,287.94,288.78,285.01,288.68,174058.0,287.8258,288.6655,284.897,288.5655,174058.0
2025-02-20 10:05:00,288.7,288.97,283.67,283.8,22811.0,288.5855,288.8554,283.5575,283.6874,22811.0
2025-02-20 10:10:00,283.75,285.9,281.9,285.8,257897.0,283.6375,285.7866,281.7882,285.6867,257897.0
2025-02-20 10:15:00,285.26,286.88,284.21,285.0,34281.0,285.1469,286.7662,284.0973,284.887,34281.0
2025-02-20 10:20:00,285.42,285.84,282.8,283.92,46884.0,285.3068,285.7266,282.6878,283.8074,46884.0
2025-02-20 10:25:00,284.0,284.71,283.34,283.96,115048.0,283.8874,284.5971,283.2276,283.8474,115048.0
2025-02-20 10:30:00,284.56,284.74,282.75,283.0,30647.0,284.4471,284.6271,282.6379,282.8878,30647.0
2025-02-20 10:35:00,283.42,284.29,282.75,283.23,59943.0,283.3076,284.1772,282.6379,283.1177,59943.0
2025-02-20 10:40:00,283.23,284.66,281.53,283.63,56542.0,283.1177,284.5471,281.4183,283.5175,56542.0
2025-02-20 10:45:00,283.63,284.17,279.2,279.63,79079.0,283.5175,284.0573,279.0893,279.5191,79079.0
2025-02-20 10:50:00,279.69,280.15,278.0,278.33,48777.0,279.5791,280.0389,277.8897,278.2196,48777.0
2025-02-20 10:55:00,278.87,279.92,278.37,278.85,74915.0,278.7594,279.809,278.2596,278.7394,74915.0
2025-02-20 11:00:00,278.94,279.4,278.1,278.9,20102.0,278.8294,279.2892,277.9897,278.7894,20102.0
2025-02-20 11:05:00,278.83,279.81,278.29,278.35,29142.0,278.7194,279.699,278.1796,278.2396,29142.0
2025-02-20 11:10:00,279.04,282.55,278.34,280.37,36795.0,278.9293,282.4379,278.2296,280.2588,36795.0
2025-02-20 11:15:00,280.19,280.19,278.01,278.82,11620.0,280.0789,280.0789,277.8997,278.7094,11620.0
2025-02-20 11:20:00,278.64,278.83,277.01,277.4,15822.0,278.5295,278.7194,276.9001,277.29,15822.0
2025-02-20 11:25:00,277.27,277.63,275.82,277.0,27865.0,277.16,277.5199,275.7106,276.8901,27865.0
2025-02-20 11:30:00,277.0,278.72,277.0,278.21,12177.0,276.8901,278.6095,276.8901,278.0997,12177.0
2025-02-20 11:35:00,278.08,278.17,276.59,276.88,36516.0,277.9697,278.0597,276.4803,276.7702,36516.0
2025-02-20 11:40:00,276.91,278.23,276.81,277.46,11451.0,276.8002,278.1197,276.7002,277.35,11451.0
2025-02-20 11:45:00,277.78,279.0,277.42,277.9,33813.0,277.6698,278.8893,277.31,277.7898,33813.0
2025-02-20 11:50:00,277.91,278.68,277.45,277.6,6793.0,277.7998,278.5695,277.34,277.4899,6793.0
2025-02-20 11:55:00,277.81,277.91,277.01,277.55,5654.0,277.6998,277.7998,276.9001,277.4399,5654.0
2025-02-20 12:00:00,277.62,278.3,277.4,277.82,8161.0,277.5099,278.1896,277.29,277.7098,8161.0
2025-02-20 12:05:00,277.84,278.22,277.06,277.44,12662.0,277.7298,278.1097,276.9501,277.33,12662.0
2025-02-20 12:10:00,277.1,277.85,276.57,276.57,9208.0,276.9901,277.7398,276.4603,276.4603,9208.0
2025-02-20 12:15:00,276.88,278.1,276.87,277.84,11931.0,276.7702,277.9897,276.7602,277.7298,11931.0
2025-02-20 12:20:00,277.39,279.98,277.39,279.76,7781.0,277.28,279.869,277.28,279.649,7781.0
2025-02-20 12:25:00,279.51,279.86,278.76,279.3,14047.0,279.3991,279.749,278.6494,279.1892,14047.0
2025-02-20 12:30:00,279.25,279.61,278.88,279.33,6385.0,279.1392,279.4991,278.7694,279.2192,6385.0
2025-02-20 12:35:00,279.43,280.73,279.42,280.37,23562.0,279.3192,280.6187,279.3092,280.2588,23562.0
2025-02-20 12:40:00,280.31,281.35,280.3,280.97,8315.0,280.1988,281.2384,280.1888,280.8586,8315.0
2025-02-20 12:45:00,281.0,281.51,280.0,280.49,15630.0,280.8886,281.3984,279.889,280.3788,15630.0
2025-02-20 12:50:00,280.0,281.21,279.7,280.84,6823.0,279.889,281.0985,279.5891,280.7286,6823.0
2025-02-20 12:55:00,280.71,280.71,278.99,279.0,11613.0,280.5987,280.5987,278.8794,278.8893,11613.0
2025-02-20 13:00:00,278.92,279.19,278.43,278.81,11155.0,278.8094,279.0793,278.3196,278.6994,11155.0
2025-02-20 13:05:00,278.86,278.98,278.0,278.38,4896.0,278.7494,278.8694,277.8897,278.2696,4896.0
2025-02-20 13:10:00,278.28,278.57,278.06,278.44,4482.0,278.1696,278.4595,277.9497,278.3296,4482.0
2025-02-20 13:15:00,278.47,278.5,277.02,277.05,17400.0,278.3596,278.3895,276.9101,276.9401,17400.0
2025-02-20 13:20:00,277.01,277.44,277.0,277.32,8893.0,276.9001,277.33,276.8901,277.21,8893.0
2025-02-20 13:25:00,277.01,277.74,277.01,277.08,9959.0,276.9001,277.6298,276.9001,276.9701,9959.0
2025-02-20 13:30:00,277.4,278.47,277.39,278.47,4998.0,277.29,278.3596,277.28,278.3596,4998.0
2025-02-20 13:35:00,278.21,279.06,278.2,278.59,9936.0,278.0997,278.9493,278.0897,278.4795,9936.0
2025-02-20 13:40:00,278.59,279.07,278.15,278.98,7651.0,278.4795,278.9593,278.0397,278.8694,7651.0
2025-02-20 13:45:00,279.07,279.3,278.65,279.21,11722.0,278.9593,279.1892,278.5395,279.0993,11722.0
2025-02-20 13:50:00,278.98,279.57,278.97,279.28,2738.0,278.8694,279.4591,278.8594,279.1692,2738.0
2025-02-20 13:55:00,279.42,279.95,279.42,279.68,3867.0,279.3092,279.839,279.3092,279.5691,3867.0
2025-02-20 14:00:00,279.63,280.06,279.5,280.06,4939.0,279.5191,279.9489,279.3891,279.9489,4939.0
2025-02-20 14:05:00,279.96,282.06,279.96,281.93,12947.0,279.849,281.9481,279.849,281.8182,12947.0
2025-02-20 14:10:00,282.11,282.88,281.67,281.87,49796.0,281.9981,282.7678,281.5583,281.7582,49796.0
2025-02-20 14:15:00,282.07,283.33,281.7,283.22,15032.0,281.9581,283.2176,281.5883,283.1077,15032.0
2025-02-20 14:20:00,282.99,283.93,282.98,283.54,9161.0,282.8778,283.8174,282.8678,283.4275,9161.0
2025-02-20 14:25:00,283.53,283.53,282.58,282.99,30020.0,283.4176,283.4176,282.4679,282.8778,30020.0
2025-02-20 14:30:00,282.99,283.24,281.79,282.56,33695.0,282.8778,283.1277,281.6782,282.4479,33695.0
2025-02-20 14:35:00,282.29,282.66,281.96,282.3,9220.0,282.178,282.5479,281.8482,282.188,9220.0
2025-02-20 14:40:00,282.13,282.52,281.3,281.91,12591.0,282.0181,282.408,281.1884,281.7982,12591.0
2025-02-20 14:45:00,282.15,283.86,282.15,283.65,11088.0,282.0381,283.7474,282.0381,283.5375,11088.0
2025-02-20 14:50:00,283.65,284.01,283.34,283.67,13032.0,283.5375,283.8974,283.2276,283.5575,13032.0
2025-02-20 14:55:00,283.98,283.99,283.41,283.79,14011.0,283.8674,283.8774,283.2976,283.6774,14011.0
2025-02-20 15:00:00,283.95,283.95,282.2,282.72,15901.0,283.8374,283.8374,282.0881,282.6079,15901.0
2025-02-20 15:05:00,282.76,283.2,282.76,283.02,4063.0,282.6479,283.0877,282.6479,282.9078,4063.0
2025-02-20 15:10:00,283.19,283.49,283.08,283.47,10811.0,283.0777,283.3776,282.9677,283.3576,10811.0
2025-02-20 15:15:00,283.24,283.43,282.89,283.43,22707.0,283.1277,283.3176,282.7778,283.3176,22707.0
2025-02-20 15:20:00,283.52,284.89,283.52,284.56,13662.0,283.4076,284.777,283.4076,284.4471,13662.0
2025-02-20 15:25:00,284.49,284.84,284.32,284.32,10618.0,284.3772,284.727,284.2072,284.2072,10618.0
2025-02-20 15:30:00,284.27,285.05,284.26,284.53,33974.0,284.1573,284.9369,284.1473,284.4172,33974.0
2025-02-20 15:35:00,284.53,284.6,284.01,284.06,16874.0,284.4172,284.4871,283.8974,283.9473,16874.0
2025-02-20 15:40:00,284.09,284.32,283.37,283.51,37336.0,283.9773,284.2072,283.2576,283.3976,37336.0
2025-02-20 15:45:00,283.54,283.66,282.14,283.26,55194.0,283.4275,283.5475,282.0281,283.1477,55194.0
2025-02-20 15:50:00,283.42,283.89,281.74,282.32,76951.0,283.3076,283.7774,281.6283,282.208,76951.0
2025-02-20 15:55:00,282.43,282.54,280.71,280.97,166266.0,282.318,282.4279,280.5987,280.8586,166266.0
2025-02-21 09:30:00,290.9,290.99,285.58,288.11,63639.0,290.7846,290.8746,285.4667,287.9957,63639.0
2025-02-21 09:35:00,288.11,289.99,285.0,289.14,57559.0,287.9957,289.875,284.887,289.0253,57559.0
2025-02-21 09:40:00,289.48,289.75,286.85,287.0,76133.0,289.3652,289.6351,286.7362,286.8862,76133.0
2025-02-21 09:45:00,287.0,288.07,284.32,288.07,20111.0,286.8862,287.9557,284.2072,287.9557,20111.0
2025-02-21 09:50:00,288.12,288.12,285.62,286.31,35448.0,288.0057,288.0057,285.5067,286.1964,35448.0
2025-02-21 09:55:00,286.14,286.55,285.32,285.37,8866.0,286.0265,286.4364,285.2068,285.2568,8866.0
2025-02-21 10:00:00,285.37,285.75,283.0,283.25,56767.0,285.2568,285.6367,282.8878,283.1377,56767.0
2025-02-21 10:05:00,282.56,283.65,282.51,283.52,29298.0,282.4479,283.5375,282.398,283.4076,29298.0
2025-02-21 10:10:00,283.36,284.69,282.53,284.5,62711.0,283.2476,284.5771,282.4179,284.3872,62711.0
2025-02-21 10:15:00,284.5,285.14,282.84,282.85,31795.0,284.3872,285.0269,282.7278,282.7378,31795.0
2025-02-21 10:20:00,282.71,283.65,282.2,283.61,14618.0,282.5979,283.5375,282.0881,283.4975,14618.0
2025-02-21 10:25:00,283.66,284.51,282.29,282.29,23990.0,283.5475,284.3972,282.178,282.178,23990.0
2025-02-21 10:30:00,282.61,283.59,281.23,281.69,21811.0,282.4979,283.4775,281.1185,281.5783,21811.0
2025-02-21 10:35:00,282.16,282.21,281.16,281.71,4761.0,282.0481,282.0981,281.0485,281.5983,4761.0
2025-02-21 10:40:00,281.95,281.95,280.84,280.85,10581.0,281.8382,281.8382,280.7286,280.7386,10581.0
2025-02-21 10:45:00,281.01,281.09,279.98,280.0,38507.0,280.8986,280.9785,279.869,279.889,38507.0
2025-02-21 10:50:00,280.0,281.34,279.99,280.3,6529.0,279.889,281.2284,279.879,280.1888,6529.0
2025-02-21 10:55:00,280.26,281.99,280.26,281.61,3990.0,280.1488,281.8782,280.1488,281.4983,3990.0
2025-02-21 11:00:00,281.61,281.62,280.42,280.5,6046.0,281.4983,281.5083,280.3088,280.3888,6046.0
2025-02-21 11:05:00,280.55,281.34,280.29,281.16,7853.0,280.4387,281.2284,280.1788,281.0485,7853.0
2025-02-21 11:10:00,281.45,281.53,280.27,281.35,19183.0,281.3384,281.4183,280.1588,281.2384,19183.0
2025-02-21 11:15:00,281.36,281.36,279.76,279.76,7733.0,281.2484,281.2484,279.649,279.649,7733.0
2025-02-21 11:20:00,279.98,280.6,279.78,280.12,25401.0,279.869,280.4887,279.669,280.0089,25401.0
2025-02-21 11:25:00,280.0,280.83,279.78,280.62,5018.0,279.889,280.7186,279.669,280.5087,5018.0
2025-02-21 11:30:00,280.86,280.99,280.16,280.99,3441.0,280.7486,280.8786,280.0489,280.8786,3441.0
2025-02-21 11:35:00,280.86,281.29,280.45,281.29,5037.0,280.7486,281.1784,280.3388,281.1784,5037.0
2025-02-21 11:40:00,280.84,280.9,280.39,280.39,2996.0,280.7286,280.7886,280.2788,280.2788,2996.0
2025-02-21 11:45:00,280.39,281.08,279.74,280.74,18795.0,280.2788,280.9685,279.6291,280.6287,18795.0
2025-02-21 11:50:00,280.7,281.08,280.46,280.46,3538.0,280.5887,280.9685,280.3488,280.3488,3538.0
2025-02-21 11:55:00,280.51,280.69,280.32,280.5,2100.0,280.3987,280.5787,280.2088,280.3888,2100.0
2025-02-21 12:00:00,280.47,281.28,280.26,280.84,14778.0,280.3588,281.1684,280.1488,280.7286,14778.0
2025-02-21 12:05:00,280.64,282.39,280.64,281.55,8610.0,280.5287,282.278,280.5287,281.4383,8610.0
2025-02-21 12:10:00,281.1,281.7,281.04,281.7,8565.0,280.9885,281.5883,280.9285,281.5883,8565.0
2025-02-21 12:15:00,282.0,282.0,281.09,281.34,12424.0,281.8882,281.8882,280.9785,281.2284,12424.0
2025-02-21 12:20:00,281.19,281.52,279.77,280.0,14477.0,281.0785,281.4083,279.659,279.889,14477.0
2025-02-21 12:25:00,280.0,280.56,279.88,280.43,4247.0,279.889,280.4487,279.769,280.3188,4247.0
2025-02-21 12:30:00,280.36,280.36,279.5,280.09,6054.0,280.2488,280.2488,279.3891,279.9789,6054.0
2025-02-21 12:35:00,280.1,280.12,278.97,279.22,11587.0,279.9889,280.0089,278.8594,279.1093,11587.0
2025-02-21 12:40:00,279.22,279.22,277.96,277.96,16446.0,279.1093,279.1093,277.8498,277.8498,16446.0
2025-02-21 12:45:00,277.95,278.8,277.87,278.8,11097.0,277.8398,278.6894,277.7598,278.6894,11097.0
2025-02-21 12:50:00,278.8,278.8,277.67,278.43,43996.0,278.6894,278.6894,277.5599,278.3196,43996.0
2025-02-21 12:55:00,278.43,278.51,275.98,277.06,70867.0,278.3196,278.3995,275.8705,276.9501,70867.0
2025-02-21 13:00:00,276.79,277.3,275.8,275.88,27785.0,276.6802,277.19,275.6906,275.7706,27785.0
2025-02-21 13:05:00,276.11,277.02,275.73,275.96,10594.0,276.0005,276.9101,275.6206,275.8506,10594.0
2025-02-21 13:10:00,275.99,276.35,275.58,275.71,15148.0,275.8805,276.2404,275.4707,275.6007,15148.0
2025-02-21 13:15:00,276.0,276.01,274.64,274.94,52443.0,275.8905,275.9005,274.5311,274.831,52443.0
2025-02-21 13:20:00,274.94,275.37,274.36,274.55,22331.0,274.831,275.2608,274.2512,274.4411,22331.0
2025-02-21 13:25:00,274.41,274.74,273.77,273.98,28487.0,274.3012,274.631,273.6614,273.8713,28487.0
2025-02-21 13:30:00,274.0,274.56,273.71,274.16,32296.0,273.8913,274.4511,273.6014,274.0513,32296.0
2025-02-21 13:35:00,274.08,274.64,273.8,273.8,19993.0,273.9713,274.5311,273.6914,273.6914,19993.0
2025-02-21 13:40:00,274.26,274.27,273.37,273.93,22506.0,274.1512,274.1612,273.2616,273.8214,22506.0
2025-02-21 13:45:00,273.85,274.05,273.68,273.99,14338.0,273.7414,273.9413,273.5715,273.8813,14338.0
2025-02-21 13:50:00,273.81,274.0,273.35,273.5,8814.0,273.7014,273.8913,273.2416,273.3915,8814.0
2025-02-21 13:55:00,273.37,273.6,272.69,273.14,17828.0,273.2616,273.4915,272.5818,273.0317,17828.0
2025-02-21 14:00:00,273.0,273.32,272.88,273.12,10453.0,272.8917,273.2116,272.7718,273.0117,10453.0
2025-02-21 14:05:00,273.1,273.41,272.64,273.25,12629.0,272.9917,273.3016,272.5319,273.1416,12629.0
2025-02-21 14:10:00,273.25,273.26,272.55,273.17,19108.0,273.1416,273.1516,272.4419,273.0617,19108.0
2025-02-21 14:15:00,273.2,273.69,273.03,273.41,16904.0,273.0916,273.5815,272.9217,273.3016,16904.0
2025-02-21 14:20:00,273.41,273.41,271.26,271.96,19176.0,273.3016,273.3016,271.1524,271.8521,19176.0
2025-02-21 14:25:00,272.0,272.23,271.4,271.76,10409.0,271.8921,272.122,271.2924,271.6522,10409.0
2025-02-21 14:30:00,271.78,272.23,270.97,271.4,21732.0,271.6722,272.122,270.8625,271.2924,21732.0
2025-02-21 14:35:00,271.32,271.47,270.43,270.65,8187.0,271.2124,271.3623,270.3227,270.5427,8187.0
2025-02-21 14:40:00,270.67,270.97,270.05,270.18,5929.0,270.5627,270.8625,269.9429,270.0728,5929.0
2025-02-21 14:45:00,270.49,270.55,269.68,270.21,18552.0,270.3827,270.4427,269.573,270.1028,18552.0
2025-02-21 14:50:00,270.22,270.78,270.11,270.28,29067.0,270.1128,270.6726,270.0029,270.1728,29067.0
2025-02-21 14:55:00,270.45,270.9,270.21,270.75,29276.0,270.3427,270.7926,270.1028,270.6426,29276.0
2025-02-21 15:00:00,270.75,271.11,270.0,270.14,18286.0,270.6426,271.0025,269.8929,270.0329,18286.0
2025-02-21 15:05:00,270.13,270.25,269.62,269.76,11739.0,270.0229,270.1428,269.5131,269.653,11739.0
2025-02-21 15:10:00,269.76,270.13,269.63,269.93,38442.0,269.653,270.0229,269.5231,269.8229,38442.0
2025-02-21 15:15:00,269.96,270.98,269.84,270.5,28780.0,269.8529,270.8725,269.733,270.3927,28780.0
2025-02-21 15:20:00,270.22,270.34,269.24,269.39,28992.0,270.1128,270.2328,269.1332,269.2832,28992.0
2025-02-21 15:25:00,269.34,269.91,269.01,269.38,63408.0,269.2332,269.803,268.9033,269.2732,63408.0
2025-02-21 15:30:00,269.44,270.02,268.25,270.02,49728.0,269.3331,269.9129,268.1436,269.9129,49728.0
2025-02-21 15:35:00,269.99,270.19,268.62,268.63,20182.0,269.8829,270.0828,268.5135,268.5235,20182.0
2025-02-21 15:40:00,268.62,268.85,268.0,268.19,62080.0,268.5135,268.7434,267.8937,268.0836,62080.0
2025-02-21 15:45:00,268.16,270.13,267.86,269.6,57232.0,268.0536,270.0229,267.7538,269.4931,57232.0
2025-02-21 15:50:00,269.86,270.97,269.41,269.72,121966.0,269.753,270.8625,269.3032,269.613,121966.0
2025-02-21 15:55:00,270.09,270.25,269.11,269.11,226700.0,269.9829,270.1428,269.0033,269.0033,226700.0
2025-02-24 09:30:00,269.69,271.1,268.75,269.09,69284.0,269.583,270.9925,268.6434,268.9833,69284.0
2025-02-24 09:35:00,270.25,270.78,269.6,269.61,15135.0,270.1428,270.6726,269.4931,269.5031,15135.0
2025-02-24 09:40:00,269.71,270.53,266.13,266.86,45811.0,269.603,270.4227,266.0245,266.7542,45811.0
2025-02-24 09:45:00,266.71,268.94,266.54,267.89,10246.0,266.6042,268.8333,266.4343,267.7838,10246.0
2025-02-24 09:50:00,268.25,268.25,263.61,264.84,39176.0,268.1436,268.1436,263.5055,264.735,39176.0
2025-02-24 09:55:00,264.84,264.96,261.84,263.5,78730.0,264.735,264.8549,261.7362,263.3955,78730.0
2025-02-24 10:00:00,263.24,265.9,262.06,262.71,40711.0,263.1356,265.7945,261.9561,262.6058,40711.0
2025-02-24 10:05:00,262.98,264.94,261.38,264.55,37802.0,262.8757,264.8349,261.2763,264.4451,37802.0
2025-02-24 10:10:00,263.93,265.4,263.74,265.4,44418.0,263.8253,265.2947,263.6354,265.2947,44418.0
2025-02-24 10:15:00,265.36,265.9,264.02,264.42,47853.0,265.2548,265.7945,263.9153,264.3151,47853.0
2025-02-24 10:20:00,264.76,265.34,264.19,264.34,9257.0,264.655,265.2348,264.0852,264.2352,9257.0
2025-02-24 10:25:00,265.1,265.13,262.96,263.15,9042.0,264.9949,265.0248,262.8557,263.0456,9042.0
2025-02-24 10:30:00,263.44,264.22,262.88,263.1,13117.0,263.3355,264.1152,262.7757,262.9957,13117.0
2025-02-24 10:35:00,262.97,263.52,262.57,262.94,12574.0,262.8657,263.4155,262.4659,262.8357,12574.0
2025-02-24 10:40:00,262.85,263.34,261.77,261.82,10741.0,262.7458,263.2356,261.6662,261.7162,10741.0
2025-02-24 10:45:00,261.94,262.7,260.97,262.7,22557.0,261.8361,262.5958,260.8665,262.5958,22557.0
2025-02-24 10:50:00,263.15,263.2,260.5,260.6,25588.0,263.0456,263.0956,260.3967,260.4966,25588.0
2025-02-24 10:55:00,260.5,260.72,259.58,260.26,31498.0,260.3967,260.6166,259.477,260.1568,31498.0
2025-02-24 11:00:00,260.31,261.13,260.09,260.4,15062.0,260.2068,261.0264,259.9868,260.2967,15062.0
2025-02-24 11:05:00,260.45,261.65,260.45,261.51,15179.0,260.3467,261.5462,260.3467,261.4063,15179.0
2025-02-24 11:10:00,261.42,262.53,261.42,262.51,5585.0,261.3163,262.4259,261.3163,262.4059,5585.0
2025-02-24 11:15:00,262.7,264.06,262.55,263.85,22227.0,262.5958,263.9553,262.4459,263.7454,22227.0
2025-02-24 11:20:00,264.56,265.21,264.38,265.09,11047.0,264.4551,265.1048,264.2751,264.9849,11047.0
2025-02-24 11:25:00,265.09,266.15,265.09,265.76,12700.0,264.9849,266.0444,264.9849,265.6546,12700.0
2025-02-24 11:30:00,265.77,266.06,264.77,265.1,34019.0,265.6646,265.9545,264.665,264.9949,34019.0
2025-02-24 11:35:00,264.88,265.24,263.45,263.66,16280.0,264.7749,265.1348,263.3455,263.5554,16280.0
2025-02-24 11:40:00,263.5,265.27,263.47,263.95,18846.0,263.3955,265.1648,263.3655,263.8453,18846.0
2025-02-24 11:45:00,264.16,265.31,264.08,264.6,7466.0,264.0552,265.2048,263.9753,264.4951,7466.0
2025-02-24 11:50:00,264.3,265.17,264.24,264.92,4362.0,264.1952,265.0648,264.1352,264.8149,4362.0
2025-02-24 11:55:00,264.74,264.74,263.95,264.36,4598.0,264.635,264.635,263.8453,264.2552,4598.0
2025-02-24 12:00:00,264.37,265.38,264.36,265.19,6068.0,264.2651,265.2747,264.2552,265.0848,6068.0
2025-02-24 12:05:00,265.18,265.42,264.81,265.0,9800.0,265.0748,265.3147,264.705,264.8949,9800.0
2025-02-24 12:10:00,265.06,265.33,264.31,264.89,12296.0,264.9549,265.2248,264.2052,264.7849,12296.0
2025-02-24 12:15:00,264.87,265.7,264.75,265.5,14696.0,264.765,265.5946,264.645,265.3947,14696.0
2025-02-24 12:20:00,265.7,265.83,265.17,265.59,10805.0,265.5946,265.7246,265.0648,265.4847,10805.0
2025-02-24 12:25:00,265.44,265.83,264.91,264.91,7592.0,265.3347,265.7246,264.8049,264.8049,7592.0
2025-02-24 12:30:00,264.89,265.05,264.37,264.41,13691.0,264.7849,264.9449,264.2651,264.3051,13691.0
2025-02-24 12:35:00,264.38,264.82,264.15,264.5,17475.0,264.2751,264.715,264.0452,264.3951,17475.0
2025-02-24 12:40:00,264.43,265.09,264.16,264.41,32197.0,264.3251,264.9849,264.0552,264.3051,32197.0
2025-02-24 12:45:00,264.41,264.92,264.23,264.92,10114.0,264.3051,264.8149,264.1252,264.8149,10114.0
2025-02-24 12:50:00,264.79,265.01,264.37,264.43,29817.0,264.685,264.9049,264.2651,264.3251,29817.0
2025-02-24 12:55:00,264.41,264.61,264.01,264.48,14196.0,264.3051,264.5051,263.9053,264.3751,14196.0
2025-02-24 13:00:00,264.55,265.23,264.52,264.56,10348.0,264.4451,265.1248,264.4151,264.4551,10348.0
2025-02-24 13:05:00,264.56,264.63,263.78,263.98,3595.0,264.4551,264.525,263.6754,263.8753,3595.0
2025-02-24 13:10:00,263.9,264.17,263.26,263.5,5455.0,263.7953,264.0652,263.1556,263.3955,5455.0
2025-02-24 13:15:00,263.51,263.71,263.38,263.55,4605.0,263.4055,263.6054,263.2755,263.4455,4605.0
2025-02-24 13:20:00,263.49,263.49,262.4,262.6,7375.0,263.3855,263.3855,262.2959,262.4959,7375.0
2025-02-24 13:25:00,262.81,262.85,262.34,262.56,8608.0,262.7058,262.7458,262.236,262.4559,8608.0
2025-02-24 13:30:00,262.57,263.3,262.37,263.2,36833.0,262.4659,263.1956,262.2659,263.0956,36833.0
2025-02-24 13:35:00,263.22,263.71,262.76,263.15,11778.0,263.1156,263.6054,262.6558,263.0456,11778.0
2025-02-24 13:40:00,263.06,263.52,263.01,263.12,3053.0,262.9557,263.4155,262.9057,263.0156,3053.0
2025-02-24 13:45:00,263.0,263.13,262.25,262.25,11550.0,262.8957,263.0256,262.146,262.146,11550.0
2025-02-24 13:50:00,262.27,262.34,261.54,261.75,8005.0,262.166,262.236,261.4363,261.6462,8005.0
2025-02-24 13:55:00,261.75,261.97,261.16,261.57,13267.0,261.6462,261.8661,261.0564,261.4663,13267.0
2025-02-24 14:00:00,261.68,263.2,261.68,263.06,9608.0,261.5762,263.0956,261.5762,262.9557,9608.0
2025-02-24 14:05:00,263.11,263.32,262.74,262.74,6443.0,263.0056,263.2156,262.6358,262.6358,6443.0
2025-02-24 14:10:00,262.91,263.09,262.28,262.31,16014.0,262.8057,262.9857,262.176,262.206,16014.0
2025-02-24 14:15:00,262.29,262.34,261.59,261.59,5380.0,262.186,262.236,261.4863,261.4863,5380.0
2025-02-24 14:20:00,261.61,262.5,261.47,262.43,11580.0,261.5062,262.3959,261.3663,262.3259,11580.0
2025-02-24 14:25:00,262.62,262.78,262.11,262.18,3762.0,262.5158,262.6758,262.006,262.076,3762.0
2025-02-24 14:30:00,262.12,263.12,261.96,262.96,11744.0,262.016,263.0156,261.8561,262.8557,11744.0
2025-02-24 14:35:00,263.02,263.78,262.98,263.6,16809.0,262.9157,263.6754,262.8757,263.4955,16809.0
2025-02-24 14:40:00,263.75,263.86,263.41,263.57,9290.0,263.6454,263.7554,263.3055,263.4655,9290.0
2025-02-24 14:45:00,263.57,263.66,262.8,262.86,10189.0,263.4655,263.5554,262.6958,262.7557,10189.0
2025-02-24 14:50:00,262.72,263.04,262.22,262.38,11442.0,262.6158,262.9357,262.116,262.2759,11442.0
2025-02-24 14:55:00,262.31,262.44,262.01,262.44,10033.0,262.206,262.3359,261.9061,262.3359,10033.0
2025-02-24 15:00:00,262.52,262.65,261.73,261.73,8513.0,262.4159,262.5458,261.6262,261.6262,8513.0
2025-02-24 15:05:00,261.55,261.8,260.93,261.22,12849.0,261.4463,261.6962,260.8265,261.1164,12849.0
2025-02-24 15:10:00,261.25,261.74,260.98,261.45,29974.0,261.1464,261.6362,260.8765,261.3463,29974.0
2025-02-24 15:15:00,261.58,263.24,261.43,263.03,16197.0,261.4763,263.1356,261.3263,262.9257,16197.0
2025-02-24 15:20:00,262.99,263.22,262.72,262.75,15344.0,262.8857,263.1156,262.6158,262.6458,15344.0
2025-02-24 15:25:00,262.68,262.79,261.97,262.06,31124.0,262.5758,262.6858,261.8661,261.9561,31124.0
2025-02-24 15:30:00,262.2,262.47,261.79,261.84,31428.0,262.096,262.3659,261.6862,261.7362,31428.0
2025-02-24 15:35:00,261.88,262.06,261.07,261.79,29120.0,261.7761,261.9561,260.9665,261.6862,29120.0
2025-02-24 15:40:00,261.58,261.83,260.37,261.08,36561.0,261.4763,261.7262,260.2667,260.9765,36561.0
2025-02-24 15:45:00,261.11,261.69,260.78,261.69,37619.0,261.0064,261.5862,260.6766,261.5862,37619.0
2025-02-24 15:50:00,261.72,261.81,259.8,260.01,45331.0,261.6162,261.7062,259.697,259.9069,45331.0
2025-02-24 15:55:00,259.83,260.3,258.64,259.17,251427.0,259.727,260.1968,258.5374,259.0672,251427.0
2025-02-25 09:30:00,259.47,259.47,256.91,257.32,79669.0,259.3671,259.3671,256.8081,257.2179,79669.0
2025-02-25 09:35:00,257.46,260.57,255.88,260.4,63649.0,257.3579,260.4667,255.7785,260.2967,63649.0
2025-02-25 09:40:00,260.5,260.74,259.0,259.25,26303.0,260.3967,260.6366,258.8973,259.1472,26303.0
2025-02-25 09:45:00,259.0,260.54,259.0,259.56,45024.0,258.8973,260.4367,258.8973,259.4571,45024.0
2025-02-25 09:50:00,259.46,259.66,257.34,258.28,47864.0,259.3571,259.557,257.2379,258.1776,47864.0
2025-02-25 09:55:00,258.29,259.39,258.12,258.31,32730.0,258.1876,259.2871,258.0176,258.2076,32730.0
2025-02-25 10:00:00,258.0,258.66,256.65,256.78,46044.0,257.8977,258.5574,256.5482,256.6782,46044.0
2025-02-25 10:05:00,257.04,257.7,256.56,257.61,36571.0,256.9381,257.5978,256.4582,257.5078,36571.0
2025-02-25 10:10:00,257.66,258.22,256.22,256.23,8798.0,257.5578,258.1176,256.1184,256.1284,8798.0
2025-02-25 10:15:00,256.3,257.1,255.18,255.34,24731.0,256.1984,256.998,255.0788,255.2387,24731.0
2025-02-25 10:20:00,255.12,255.8,254.38,255.72,79063.0,255.0188,255.6985,254.2791,255.6186,79063.0
2025-02-25 10:25:00,255.51,255.94,253.44,253.44,29271.0,255.4087,255.8385,253.3395,253.3395,29271.0
2025-02-25 10:30:00,253.96,255.69,253.8,255.42,14499.0,253.8593,255.5886,253.6993,255.3187,14499.0
2025-02-25 10:35:00,255.59,256.85,255.1,256.51,26593.0,255.4886,256.7481,254.9988,256.4083,26593.0
2025-02-25 10:40:00,256.71,257.19,255.78,256.28,30962.0,256.6082,257.088,255.6786,256.1784,30962.0
2025-02-25 10:45:00,256.33,258.1,255.75,257.74,17859.0,256.2283,257.9976,255.6486,257.6378,17859.0
2025-02-25 10:50:00,257.74,259.57,257.74,259.23,12551.0,257.6378,259.4671,257.6378,259.1272,12551.0
2025-02-25 10:55:00,259.23,259.51,258.99,259.22,16559.0,259.1272,259.4071,258.8873,259.1172,16559.0
2025-02-25 11:00:00,259.22,259.44,258.62,259.28,23804.0,259.1172,259.3371,258.5174,259.1772,23804.0
2025-02-25 11:05:00,259.26,260.57,258.84,260.35,36562.0,259.1572,260.4667,258.7373,260.2467,36562.0
2025-02-25 11:10:00,260.35,262.04,260.16,260.87,38284.0,260.2467,261.9361,260.0568,260.7665,38284.0
2025-02-25 11:15:00,260.45,260.87,258.33,258.95,31403.0,260.3467,260.7665,258.2275,258.8473,31403.0
2025-02-25 11:20:00,258.65,259.65,258.32,258.88,25030.0,258.5474,259.547,258.2175,258.7773,25030.0
2025-02-25 11:25:00,258.88,258.89,258.04,258.3,13473.0,258.7773,258.7873,257.9377,258.1976,13473.0
2025-02-25 11:30:00,258.3,259.37,257.93,259.02,19698.0,258.1976,259.2671,257.8277,258.9173,19698.0
2025-02-25 11:35:00,258.78,259.03,257.99,258.79,14864.0,258.6774,258.9273,257.8877,258.6874,14864.0
2025-02-25 11:40:00,258.6,258.79,258.11,258.45,10733.0,258.4974,258.6874,258.0076,258.3475,10733.0
2025-02-25 11:45:00,258.19,259.27,257.86,259.26,15510.0,258.0876,259.1672,257.7577,259.1572,15510.0
2025-02-25 11:50:00,258.87,260.39,258.87,260.39,13148.0,258.7673,260.2867,258.7673,260.2867,13148.0
2025-02-25 11:55:00,260.24,260.69,259.81,260.31,20261.0,260.1368,260.5866,259.707,260.2068,20261.0
2025-02-25 12:00:00,259.99,259.99,258.84,258.85,27404.0,259.8869,259.8869,258.7373,258.7473,27404.0
2025-02-25 12:05:00,258.95,258.95,257.55,257.78,12927.0,258.8473,258.8473,257.4479,257.6778,12927.0
2025-02-25 12:10:00,257.78,259.21,257.53,258.99,21069.0,257.6778,259.1072,257.4279,258.8873,21069.0
2025-02-25 12:15:00,258.99,259.09,258.61,258.66,11769.0,258.8873,258.9872,258.5074,258.5574,11769.0
2025-02-25 12:20:00,258.85,258.88,258.34,258.81,13979.0,258.7473,258.7773,258.2375,258.7074,13979.0
2025-02-25 12:25:00,258.66,259.38,258.54,259.12,58144.0,258.5574,259.2771,258.4375,259.0172,58144.0
2025-02-25 12:30:00,259.1,259.39,258.95,259.16,21826.0,258.9972,259.2871,258.8473,259.0572,21826.0
2025-02-25 12:35:00,259.2,259.82,259.0,259.66,82095.0,259.0972,259.717,258.8973,259.557,82095.0
2025-02-25 12:40:00,259.75,260.94,259.66,260.87,40079.0,259.647,260.8365,259.557,260.7665,40079.0
2025-02-25 12:45:00,260.85,261.18,260.51,261.18,4589.0,260.7465,261.0764,260.4067,261.0764,4589.0
2025-02-25 12:50:00,261.06,262.41,261.06,262.23,25083.0,260.9565,262.3059,260.9565,262.126,25083.0
2025-02-25 12:55:00,262.18,263.52,261.96,263.26,11345.0,262.076,263.4155,261.8561,263.1556,11345.0
2025-02-25 13:00:00,263.27,263.67,262.89,263.26,8748.0,263.1656,263.5654,262.7857,263.1556,8748.0
2025-02-25 13:05:00,263.03,263.75,263.01,263.41,4398.0,262.9257,263.6454,262.9057,263.3055,4398.0
2025-02-25 13:10:00,263.48,263.6,262.47,262.74,8851.0,263.3755,263.4955,262.3659,262.6358,8851.0
2025-02-25 13:15:00,262.73,263.05,262.21,262.26,6826.0,262.6258,262.9457,262.106,262.156,6826.0
2025-02-25 13:20:00,262.09,263.3,261.92,263.3,5105.0,261.9861,263.1956,261.8161,263.1956,5105.0
2025-02-25 13:25:00,263.14,263.36,261.58,261.74,16741.0,263.0356,263.2556,261.4763,261.6362,16741.0
2025-02-25 13:30:00,261.84,262.22,261.27,261.54,7915.0,261.7362,262.116,261.1664,261.4363,7915.0
2025-02-25 13:35:00,261.67,262.99,261.32,262.99,13294.0,261.5662,262.8857,261.2164,262.8857,13294.0
2025-02-25 13:40:00,262.75,263.83,262.58,263.52,8521.0,262.6458,263.7254,262.4759,263.4155,8521.0
2025-02-25 13:45:00,263.29,265.0,263.09,263.92,19209.0,263.1856,264.8949,262.9857,263.8153,19209.0
2025-02-25 13:50:00,263.92,264.58,263.18,264.06,11357.0,263.8153,264.4751,263.0756,263.9553,11357.0
2025-02-25 13:55:00,263.92,264.82,263.58,263.71,35115.0,263.8153,264.715,263.4755,263.6054,35115.0
2025-02-25 14:00:00,263.28,263.96,262.94,263.53,7545.0,263.1756,263.8553,262.8357,263.4255,7545.0
2025-02-25 14:05:00,263.6,264.05,263.34,263.69,7227.0,263.4955,263.9453,263.2356,263.5854,7227.0
2025-02-25 14:10:00,263.79,264.04,262.28,262.98,11780.0,263.6854,263.9353,262.176,262.8757,11780.0
2025-02-25 14:15:00,262.88,262.88,262.04,262.35,10624.0,262.7757,262.7757,261.9361,262.246,10624.0
2025-02-25 14:20:00,262.31,263.02,262.19,262.94,7321.0,262.206,262.9157,262.086,262.8357,7321.0
2025-02-25 14:25:00,262.95,263.13,262.4,262.83,5063.0,262.8457,263.0256,262.2959,262.7258,5063.0
2025-02-25 14:30:00,262.69,264.01,262.69,263.32,6153.0,262.5858,263.9053,262.5858,263.2156,6153.0
2025-02-25 14:35:00,263.41,265.22,263.4,265.06,23650.0,263.3055,265.1148,263.2955,264.9549,23650.0
2025-02-25 14:40:00,265.25,267.14,265.25,266.81,13333.0,265.1448,267.0341,265.1448,266.7042,13333.0
2025-02-25 14:45:00,267.02,267.02,265.52,266.22,14465.0,266.9141,266.9141,265.4147,266.1144,14465.0
2025-02-25 14:50:00,266.22,266.42,265.53,265.91,30473.0,266.1144,266.3143,265.4247,265.8045,30473.0
2025-02-25 14:55:00,265.67,266.09,265.34,265.93,13772.0,265.5646,265.9845,265.2348,265.8245,13772.0
2025-02-25 15:00:00,265.93,266.49,265.65,266.2,17549.0,265.8245,266.3843,265.5446,266.0944,17549.0
2025-02-25 15:05:00,266.35,267.11,266.32,266.48,8413.0,266.2444,267.0041,266.2144,266.3743,8413.0
2025-02-25 15:10:00,266.48,267.37,266.42,267.33,32720.0,266.3743,267.264,266.3143,267.224,32720.0
2025-02-25 15:15:00,267.2,268.28,267.15,268.26,15419.0,267.094,268.1736,267.044,268.1536,15419.0
2025-02-25 15:20:00,268.24,269.33,268.13,269.32,37645.0,268.1336,269.2232,268.0237,269.2132,37645.0
2025-02-25 15:25:00,269.2,269.41,268.39,268.58,35609.0,269.0932,269.3032,268.2836,268.4735,35609.0
2025-02-25 15:30:00,268.48,268.48,267.81,267.81,49659.0,268.3735,268.3735,267.7038,267.7038,49659.0
2025-02-25 15:35:00,268.0,268.22,265.79,265.8,42707.0,267.8937,268.1136,265.6846,265.6946,42707.0
2025-02-25 15:40:00,265.85,266.64,265.55,266.44,30596.0,265.7446,266.5342,265.4447,266.3343,30596.0
2025-02-25 15:45:00,266.54,267.48,266.43,267.47,49343.0,266.4343,267.3739,266.3243,267.3639,49343.0
2025-02-25 15:50:00,267.32,267.33,264.32,264.44,29419.0,267.214,267.224,264.2152,264.3351,29419.0
2025-02-25 15:55:00,264.52,264.85,264.25,264.53,111188.0,264.4151,264.745,264.1452,264.4251,111188.0
2025-02-26 09:30:00,270.4,276.0,269.09,270.25,50614.0,270.2928,275.8905,268.9833,270.1428,50614.0
2025-02-26 09:35:00,270.84,272.6,269.67,272.59,5023.0,270.7326,272.4919,269.563,272.4819,5023.0
2025-02-26 09:40:00,272.6,273.57,270.64,272.1,20734.0,272.4919,273.4615,270.5327,271.9921,20734.0
2025-02-26 09:45:00,271.93,274.61,271.32,274.36,18849.0,271.8222,274.5011,271.2124,274.2512,18849.0
2025-02-26 09:50:00,274.16,275.87,274.15,275.87,28660.0,274.0513,275.7606,274.0413,275.7606,28660.0
2025-02-26 09:55:00,275.32,275.83,274.01,275.28,11660.0,275.2108,275.7206,273.9013,275.1708,11660.0
2025-02-26 10:00:00,274.68,274.98,273.6,273.74,7394.0,274.5711,274.8709,273.4915,273.6314,7394.0
2025-02-26 10:05:00,273.63,273.98,271.59,272.25,6805.0,273.5215,273.8713,271.4823,272.142,6805.0
2025-02-26 10:10:00,272.35,273.4,272.23,272.34,6751.0,272.242,273.2916,272.122,272.232,6751.0
2025-02-26 10:15:00,272.13,273.15,271.8,272.93,7860.0,272.0221,273.0417,271.6922,272.8218,7860.0
2025-02-26 10:20:00,273.04,273.63,272.47,272.92,13942.0,272.9317,273.5215,272.3619,272.8118,13942.0
2025-02-26 10:25:00,273.09,273.71,272.41,272.98,8968.0,272.9817,273.6014,272.302,272.8717,8968.0
2025-02-26 10:30:00,272.79,273.56,272.79,273.56,5076.0,272.6818,273.4515,272.6818,273.4515,5076.0
2025-02-26 10:35:00,273.56,274.1,272.15,272.45,21220.0,273.4515,273.9913,272.0421,272.3419,21220.0
2025-02-26 10:40:00,272.45,274.8,272.44,274.31,11722.0,272.3419,274.691,272.3319,274.2012,11722.0
2025-02-26 10:45:00,274.58,274.59,272.78,273.07,11521.0,274.4711,274.4811,272.6718,272.9617,11521.0
2025-02-26 10:50:00,272.84,274.0,272.44,272.87,13348.0,272.7318,273.8913,272.3319,272.7618,13348.0
2025-02-26 10:55:00,272.77,273.76,272.67,273.45,7422.0,272.6618,273.6514,272.5619,273.3415,7422.0
2025-02-26 11:00:00,273.15,274.01,273.09,273.2,12879.0,273.0417,273.9013,272.9817,273.0916,12879.0
2025-02-26 11:05:00,273.06,273.13,272.1,272.4,4745.0,272.9517,273.0217,271.9921,272.292,4745.0
2025-02-26 11:10:00,272.7,273.29,272.46,273.09,5044.0,272.5918,273.1816,272.3519,272.9817,5044.0
2025-02-26 11:15:00,273.56,273.64,272.79,273.63,11617.0,273.4515,273.5315,272.6818,273.5215,11617.0
2025-02-26 11:20:00,273.65,273.65,273.0,273.13,6343.0,273.5415,273.5415,272.8917,273.0217,6343.0
2025-02-26 11:25:00,273.15,273.56,272.86,272.86,5441.0,273.0417,273.4515,272.7518,272.7518,5441.0
2025-02-26 11:30:00,272.65,272.65,271.85,271.95,9821.0,272.5419,272.5419,271.7422,271.8421,9821.0
2025-02-26 11:35:00,272.31,273.0,272.21,272.69,4141.0,272.202,272.8917,272.102,272.5818,4141.0
2025-02-26 11:40:00,272.68,273.36,272.57,273.36,8157.0,272.5719,273.2516,272.4619,273.2516,8157.0
2025-02-26 11:45:00,273.97,273.97,273.15,273.53,13027.0,273.8613,273.8613,273.0417,273.4215,13027.0
2025-02-26 11:50:00,273.5,274.12,273.3,274.0,8599.0,273.3915,274.0113,273.1916,273.8913,8599.0
2025-02-26 11:55:00,274.0,274.1,272.78,273.0,8600.0,273.8913,273.9913,272.6718,272.8917,8600.0
2025-02-26 12:00:00,273.27,273.27,272.29,272.79,3831.0,273.1616,273.1616,272.182,272.6818,3831.0
2025-02-26 12:05:00,272.8,273.29,272.69,273.11,7680.0,272.6918,273.1816,272.5818,273.0017,7680.0
2025-02-26 12:10:00,273.09,273.41,272.94,273.41,9442.0,272.9817,273.3016,272.8318,273.3016,9442.0
2025-02-26 12:15:00,273.29,274.2,272.97,273.32,23992.0,273.1816,274.0913,272.8617,273.2116,23992.0
2025-02-26 12:20:00,273.31,274.26,273.27,274.25,13779.0,273.2016,274.1512,273.1616,274.1412,13779.0
2025-02-26 12:25:00,274.25,274.69,273.97,274.63,16800.0,274.1412,274.5811,273.8613,274.5211,16800.0
2025-02-26 12:30:00,274.42,274.45,273.12,273.72,10074.0,274.3112,274.3412,273.0117,273.6114,10074.0
2025-02-26 12:35:00,273.69,273.9,272.59,272.78,6217.0,273.5815,273.7914,272.4819,272.6718,6217.0
2025-02-26 12:40:00,272.8,273.15,272.18,273.07,9301.0,272.6918,273.0417,272.0721,272.9617,9301.0
2025-02-26 12:45:00,272.95,273.09,272.38,272.51,5107.0,272.8417,272.9817,272.272,272.4019,5107.0
2025-02-26 12:50:00,272.31,272.6,271.54,272.17,2909.0,272.202,272.4919,271.4323,272.0621,2909.0
2025-02-26 12:55:00,272.12,272.15,271.82,272.1,9528.0,272.0121,272.0421,271.7122,271.9921,9528.0
2025-02-26 13:00:00,272.16,272.48,271.17,271.56,10593.0,272.0521,272.3719,271.0625,271.4523,10593.0
2025-02-26 13:05:00,271.56,271.83,270.91,271.83,2600.0,271.4523,271.7222,270.8026,271.7222,2600.0
2025-02-26 13:10:00,271.85,271.87,271.39,271.45,4140.0,271.7422,271.7622,271.2824,271.3423,4140.0
2025-02-26 13:15:00,271.25,271.35,270.23,270.73,12488.0,271.1424,271.2424,270.1228,270.6226,12488.0
2025-02-26 13:20:00,271.13,271.62,270.95,271.28,2088.0,271.0225,271.5123,270.8425,271.1724,2088.0
2025-02-26 13:25:00,270.96,271.28,270.31,270.54,9223.0,270.8525,271.1724,270.2028,270.4327,9223.0
2025-02-26 13:30:00,270.39,270.89,270.36,270.81,3497.0,270.2828,270.7826,270.2528,270.7026,3497.0
2025-02-26 13:35:00,270.71,270.82,270.0,270.45,14281.0,270.6026,270.7126,269.8929,270.3427,14281.0
2025-02-26 13:40:00,270.22,270.35,269.99,270.16,5405.0,270.1128,270.2428,269.8829,270.0529,5405.0
2025-02-26 13:45:00,270.16,270.39,269.64,269.7,8083.0,270.0529,270.2828,269.5331,269.593,8083.0
2025-02-26 13:50:00,269.48,269.62,269.14,269.35,4900.0,269.3731,269.5131,269.0333,269.2432,4900.0
2025-02-26 13:55:00,269.35,269.52,268.79,269.38,3806.0,269.2432,269.4131,268.6834,269.2732,3806.0
2025-02-26 14:00:00,269.14,269.68,268.83,269.32,3670.0,269.0333,269.573,268.7234,269.2132,3670.0
2025-02-26 14:05:00,269.1,269.6,268.69,269.51,9635.0,268.9933,269.4931,268.5834,269.4031,9635.0
2025-02-26 14:10:00,269.51,269.64,269.37,269.59,1807.0,269.4031,269.5331,269.2632,269.4831,1807.0
2025-02-26 14:15:00,269.63,270.44,269.11,270.28,5872.0,269.5231,270.3327,269.0033,270.1728,5872.0
2025-02-26 14:20:00,270.31,271.15,270.3,270.76,6621.0,270.2028,271.0425,270.1928,270.6526,6621.0
2025-02-26 14:25:00,270.61,271.02,270.39,270.72,8365.0,270.5027,270.9125,270.2828,270.6126,8365.0
2025-02-26 14:30:00,270.48,271.38,270.47,271.37,7203.0,270.3727,271.2724,270.3627,271.2624,7203.0
2025-02-26 14:35:00,271.39,272.05,271.35,271.83,12494.0,271.2824,271.9421,271.2424,271.7222,12494.0
2025-02-26 14:40:00,271.82,272.21,271.62,271.88,12190.0,271.7122,272.102,271.5123,271.7722,12190.0
2025-02-26 14:45:00,271.88,272.36,271.48,271.51,6447.0,271.7722,272.252,271.3723,271.4023,6447.0
2025-02-26 14:50:00,271.33,271.52,271.06,271.13,9546.0,271.2224,271.4123,270.9525,271.0225,9546.0
2025-02-26 14:55:00,271.24,271.39,269.17,269.17,21313.0,271.1324,271.2824,269.0632,269.0632,21313.0
2025-02-26 15:00:00,269.29,270.17,269.11,270.06,20051.0,269.1832,270.0628,269.0033,269.9529,20051.0
2025-02-26 15:05:00,270.14,270.25,269.85,270.24,12486.0,270.0329,270.1428,269.743,270.1328,12486.0
2025-02-26 15:10:00,270.01,270.13,269.49,269.49,4436.0,269.9029,270.0229,269.3831,269.3831,4436.0
2025-02-26 15:15:00,269.34,270.27,269.34,270.18,7746.0,269.2332,270.1628,269.2332,270.0728,7746.0
2025-02-26 15:20:00,270.11,271.35,269.9,271.17,18878.0,270.0029,271.2424,269.793,271.0625,18878.0
2025-02-26 15:25:00,271.01,271.55,270.91,271.5,10887.0,270.9025,271.4423,270.8026,271.3923,10887.0
2025-02-26 15:30:00,271.3,271.42,269.99,270.44,13246.0,271.1924,271.3124,269.8829,270.3327,13246.0
2025-02-26 15:35:00,270.41,270.82,269.99,270.81,12791.0,270.3028,270.7126,269.8829,270.7026,12791.0
2025-02-26 15:40:00,270.66,271.3,270.36,271.08,17651.0,270.5527,271.1924,270.2528,270.9725,17651.0
2025-02-26 15:45:00,271.02,271.32,269.63,269.86,26611.0,270.9125,271.2124,269.5231,269.753,26611.0
2025-02-26 15:50:00,270.08,270.26,268.11,268.28,38364.0,269.9729,270.1528,268.0037,268.1736,38364.0
2025-02-26 15:55:00,268.44,268.99,267.99,268.85,110045.0,268.3335,268.8833,267.8837,268.7434,110045.0
2025-02-27 09:30:00,268.61,271.02,266.9,268.09,40538.0,268.5035,270.9125,266.7941,267.9837,40538.0
2025-02-27 09:35:00,268.09,269.25,264.99,265.13,15562.0,267.9837,269.1432,264.8849,265.0248,15562.0
2025-02-27 09:40:00,265.24,265.67,264.4,265.5,12604.0,265.1348,265.5646,264.2951,265.3947,12604.0
2025-02-27 09:45:00,265.83,268.98,265.82,267.46,17379.0,265.7246,268.8733,265.7146,267.3539,17379.0
2025-02-27 09:50:00,267.94,268.4,265.58,265.58,6793.0,267.8337,268.2936,265.4747,265.4747,6793.0
2025-02-27 09:55:00,266.1,266.2,262.67,262.68,23673.0,265.9945,266.0944,262.5658,262.5758,23673.0
2025-02-27 10:00:00,262.65,263.88,260.98,263.88,20465.0,262.5458,263.7753,260.8765,263.7753,20465.0
2025-02-27 10:05:00,263.88,264.9,262.81,262.81,10410.0,263.7753,264.7949,262.7058,262.7058,10410.0
2025-02-27 10:10:00,263.24,265.66,262.83,263.94,31108.0,263.1356,265.5546,262.7258,263.8353,31108.0
2025-02-27 10:15:00,263.97,265.23,263.96,264.92,17216.0,263.8653,265.1248,263.8553,264.8149,17216.0
2025-02-27 10:20:00,264.62,266.43,263.91,265.23,28874.0,264.5151,266.3243,263.8053,265.1248,28874.0
2025-02-27 10:25:00,265.42,266.21,264.85,266.14,27042.0,265.3147,266.1044,264.745,266.0344,27042.0
2025-02-27 10:30:00,266.43,266.69,264.19,264.37,12224.0,266.3243,266.5842,264.0852,264.2651,12224.0
2025-02-27 10:35:00,264.12,265.63,264.0,265.05,16413.0,264.0152,265.5246,263.8953,264.9449,16413.0
2025-02-27 10:40:00,265.04,265.04,264.09,264.1,27816.0,264.9349,264.9349,263.9853,263.9953,27816.0
2025-02-27 10:45:00,264.08,264.48,263.36,263.68,14785.0,263.9753,264.3751,263.2556,263.5754,14785.0
2025-02-27 10:50:00,263.45,263.77,262.06,262.11,8754.0,263.3455,263.6654,261.9561,262.006,8754.0
2025-02-27 10:55:00,262.11,263.1,262.07,262.57,17745.0,262.006,262.9957,261.9661,262.4659,17745.0
2025-02-27 11:00:00,262.52,263.94,262.2,263.09,9041.0,262.4159,263.8353,262.096,262.9857,9041.0
2025-02-27 11:05:00,262.78,264.37,262.78,263.86,7971.0,262.6758,264.2651,262.6758,263.7554,7971.0
2025-02-27 11:10:00,264.05,265.0,263.76,264.76,16766.0,263.9453,264.8949,263.6554,264.655,16766.0
2025-02-27 11:15:00,265.0,265.16,264.7,265.0,9692.0,264.8949,265.0548,264.595,264.8949,9692.0
2025-02-27 11:20:00,265.14,265.32,264.17,265.0,13910.0,265.0348,265.2148,264.0652,264.8949,13910.0
2025-02-27 11:25:00,265.0,265.17,264.28,264.69,23540.0,264.8949,265.0648,264.1752,264.585,23540.0
2025-02-27 11:30:00,264.69,265.05,264.36,264.74,3779.0,264.585,264.9449,264.2552,264.635,3779.0
2025-02-27 11:35:00,264.5,265.12,264.46,264.99,10982.0,264.3951,265.0149,264.3551,264.8849,10982.0
2025-02-27 11:40:00,265.0,265.17,264.6,265.0,23796.0,264.8949,265.0648,264.4951,264.8949,23796.0
2025-02-27 11:45:00,265.0,265.17,264.75,264.85,13603.0,264.8949,265.0648,264.645,264.745,13603.0
2025-02-27 11:50:00,264.99,265.04,264.15,264.62,11412.0,264.8849,264.9349,264.0452,264.5151,11412.0
2025-02-27 11:55:00,264.82,264.83,263.65,263.81,3899.0,264.715,264.725,263.5454,263.7054,3899.0
2025-02-27 12:00:00,264.03,264.3,263.61,264.13,4992.0,263.9253,264.1952,263.5055,264.0252,4992.0
2025-02-27 12:05:00,264.35,264.4,263.63,263.71,4163.0,264.2452,264.2951,263.5254,263.6054,4163.0
2025-02-27 12:10:00,263.65,264.01,263.48,263.68,5939.0,263.5454,263.9053,263.3755,263.5754,5939.0
2025-02-27 12:15:00,263.94,263.94,263.09,263.56,5044.0,263.8353,263.8353,262.9857,263.4555,5044.0
2025-02-27 12:20:00,263.26,263.69,262.91,263.56,9544.0,263.1556,263.5854,262.8057,263.4555,9544.0
2025-02-27 12:25:00,263.5,264.44,263.5,264.31,3853.0,263.3955,264.3351,263.3955,264.2052,3853.0
2025-02-27 12:30:00,264.35,264.64,263.6,263.97,4184.0,264.2452,264.535,263.4955,263.8653,4184.0
2025-02-27 12:35:00,264.2,264.27,263.94,264.14,3842.0,264.0952,264.1652,263.8353,264.0352,3842.0
2025-02-27 12:40:00,263.95,264.04,262.85,263.2,7004.0,263.8453,263.9353,262.7458,263.0956,7004.0
2025-02-27 12:45:00,263.06,263.8,263.02,263.55,4878.0,262.9557,263.6954,262.9157,263.4455,4878.0
2025-02-27 12:50:00,263.59,263.96,262.94,263.96,6971.0,263.4855,263.8553,262.8357,263.8553,6971.0
2025-02-27 12:55:00,263.9,264.13,263.75,264.07,4983.0,263.7953,264.0252,263.6454,263.9653,4983.0
2025-02-27 13:00:00,264.13,264.78,264.13,264.6,3600.0,264.0252,264.675,264.0252,264.4951,3600.0
2025-02-27 13:05:00,264.52,264.91,264.36,264.91,2036.0,264.4151,264.8049,264.2552,264.8049,2036.0
2025-02-27 13:10:00,265.03,265.09,264.45,264.68,8186.0,264.9249,264.9849,264.3451,264.575,8186.0
2025-02-27 13:15:00,264.75,264.89,264.0,264.44,3779.0,264.645,264.7849,263.8953,264.3351,3779.0
2025-02-27 13:20:00,264.12,264.34,263.94,264.2,2820.0,264.0152,264.2352,263.8353,264.0952,2820.0
2025-02-27 13:25:00,264.2,264.55,263.92,264.38,8030.0,264.0952,264.4451,263.8153,264.2751,8030.0
2025-02-27 13:30:00,264.0,265.07,264.0,264.66,5547.0,263.8953,264.9649,263.8953,264.555,5547.0
2025-02-27 13:35:00,264.7,264.7,263.68,263.85,6686.0,264.595,264.595,263.5754,263.7454,6686.0
2025-02-27 13:40:00,263.7,263.7,263.34,263.41,1636.0,263.5954,263.5954,263.2356,263.3055,1636.0
2025-02-27 13:45:00,263.17,263.68,263.0,263.68,5821.0,263.0656,263.5754,262.8957,263.5754,5821.0
2025-02-27 13:50:00,263.77,263.92,263.15,263.82,5982.0,263.6654,263.8153,263.0456,263.7154,5982.0
2025-02-27 13:55:00,263.9,263.9,263.04,263.04,2985.0,263.7953,263.7953,262.9357,262.9357,2985.0
2025-02-27 14:00:00,263.22,263.4,262.78,263.4,5109.0,263.1156,263.2955,262.6758,263.2955,5109.0
2025-02-27 14:05:00,263.42,263.96,263.42,263.67,3924.0,263.3155,263.8553,263.3155,263.5654,3924.0
2025-02-27 14:10:00,263.89,263.89,263.04,263.04,2701.0,263.7853,263.7853,262.9357,262.9357,2701.0
2025-02-27 14:15:00,263.29,264.04,263.07,264.04,11144.0,263.1856,263.9353,262.9657,263.9353,11144.0
2025-02-27 14:20:00,264.25,264.25,262.6,262.88,17540.0,264.1452,264.1452,262.4959,262.7757,17540.0
2025-02-27 14:25:00,262.81,263.0,262.05,262.05,3316.0,262.7058,262.8957,261.9461,261.9461,3316.0
2025-02-27 14:30:00,261.95,261.95,259.66,260.11,12279.0,261.8461,261.8461,259.557,260.0068,12279.0
2025-02-27 14:35:00,260.06,261.11,260.0,260.32,14721.0,259.9569,261.0064,259.8969,260.2168,14721.0
2025-02-27 14:40:00,260.5,260.93,260.01,260.41,15180.0,260.3967,260.8265,259.9069,260.3067,15180.0
2025-02-27 14:45:00,260.49,261.04,260.48,260.79,7702.0,260.3867,260.9365,260.3767,260.6866,7702.0
2025-02-27 14:50:00,260.91,261.39,260.58,260.89,7387.0,260.8065,261.2863,260.4767,260.7865,7387.0
2025-02-27 14:55:00,260.91,261.12,260.41,260.59,18778.0,260.8065,261.0164,260.3067,260.4866,18778.0
2025-02-27 15:00:00,260.6,260.6,258.64,259.27,57666.0,260.4966,260.4966,258.5374,259.1672,57666.0
2025-02-27 15:05:00,259.23,259.6,258.86,259.45,38382.0,259.1272,259.497,258.7573,259.3471,38382.0
2025-02-27 15:10:00,259.45,259.81,258.64,258.86,27558.0,259.3471,259.707,258.5374,258.7573,27558.0
2025-02-27 15:15:00,259.12,259.51,258.29,259.29,48544.0,259.0172,259.4071,258.1876,259.1872,48544.0
2025-02-27 15:20:00,259.3,260.39,259.11,259.72,27169.0,259.1972,260.2867,259.0072,259.617,27169.0
2025-02-27 15:25:00,259.72,259.89,257.61,257.82,41794.0,259.617,259.7869,257.5078,257.7177,41794.0
2025-02-27 15:30:00,257.83,258.57,257.83,258.47,60521.0,257.7277,258.4674,257.7277,258.3675,60521.0
2025-02-27 15:35:00,258.48,258.86,258.44,258.75,15016.0,258.3775,258.7573,258.3375,258.6474,15016.0
2025-02-27 15:40:00,258.74,258.88,257.75,258.1,30445.0,258.6374,258.7773,257.6478,257.9976,30445.0
2025-02-27 15:45:00,257.97,259.05,257.83,258.82,38532.0,257.8677,258.9473,257.7277,258.7174,38532.0
2025-02-27 15:50:00,259.09,259.33,258.57,258.74,32321.0,258.9872,259.2271,258.4674,258.6374,32321.0
2025-02-27 15:55:00,258.82,259.32,258.3,259.26,84039.0,258.7174,259.2172,258.1976,259.1572,84039.0
2025-02-28 09:30:00,259.16,259.59,255.88,255.89,39246.0,259.0572,259.487,255.7785,255.7885,39246.0
2025-02-28 09:35:00,257.15,259.14,257.14,258.34,14529.0,257.048,259.0372,257.038,258.2375,14529.0
2025-02-28 09:40:00,258.34,258.34,255.18,256.26,13167.0,258.2375,258.2375,255.0788,256.1584,13167.0
2025-02-28 09:45:00,256.18,258.03,255.22,256.51,28031.0,256.0784,257.9277,255.1188,256.4083,28031.0
2025-02-28 09:50:00,256.38,257.82,256.37,257.24,23424.0,256.2783,257.7177,256.2683,257.138,23424.0
2025-02-28 09:55:00,257.25,257.3,255.01,256.43,21809.0,257.148,257.198,254.9089,256.3283,21809.0
2025-02-28 10:00:00,256.63,257.95,256.27,257.11,12291.0,256.5282,257.8477,256.1684,257.008,12291.0
2025-02-28 10:05:00,257.11,259.72,256.28,259.16,7782.0,257.008,259.617,256.1784,259.0572,7782.0
2025-02-28 10:10:00,259.17,260.76,258.92,260.48,24756.0,259.0672,260.6566,258.8173,260.3767,24756.0
2025-02-28 10:15:00,260.33,260.81,259.18,259.99,17980.0,260.2268,260.7066,259.0772,259.8869,17980.0
2025-02-28 10:20:00,260.28,261.4,260.0,260.77,21030.0,260.1768,261.2963,259.8969,260.6666,21030.0
2025-02-28 10:25:00,260.8,262.5,260.48,262.5,13433.0,260.6966,262.3959,260.3767,262.3959,13433.0
2025-02-28 10:30:00,262.0,262.51,260.99,261.22,24801.0,261.8961,262.4059,260.8865,261.1164,24801.0
2025-02-28 10:35:00,261.46,261.55,260.01,261.44,15649.0,261.3563,261.4463,259.9069,261.3363,15649.0
2025-02-28 10:40:00,260.99,261.09,260.29,260.59,10313.0,260.8865,260.9865,260.1868,260.4866,10313.0
2025-02-28 10:45:00,260.44,260.93,259.88,260.21,16925.0,260.3367,260.8265,259.7769,260.1068,16925.0
2025-02-28 10:50:00,260.39,260.79,260.06,260.61,9789.0,260.2867,260.6866,259.9569,260.5066,9789.0
2025-02-28 10:55:00,260.61,261.1,260.1,260.72,8391.0,260.5066,260.9964,259.9968,260.6166,8391.0
2025-02-28 11:00:00,260.89,261.33,260.07,260.38,14550.0,260.7865,261.2264,259.9669,260.2767,14550.0
2025-02-28 11:05:00,260.38,260.84,259.99,260.16,15820.0,260.2767,260.7365,259.8869,260.0568,15820.0
2025-02-28 11:10:00,260.54,261.06,259.2,259.33,3456.0,260.4367,260.9565,259.0972,259.2271,3456.0
2025-02-28 11:15:00,259.51,259.6,258.63,259.44,6248.0,259.4071,259.497,258.5274,259.3371,6248.0
2025-02-28 11:20:00,259.37,259.67,258.99,258.99,3331.0,259.2671,259.567,258.8873,258.8873,3331.0
2025-02-28 11:25:00,259.32,259.32,258.49,258.69,12105.0,259.2172,259.2172,258.3875,258.5874,12105.0
2025-02-28 11:30:00,258.74,259.3,258.74,259.23,9697.0,258.6374,259.1972,258.6374,259.1272,9697.0
2025-02-28 11:35:00,259.39,259.58,259.17,259.24,10051.0,259.2871,259.477,259.0672,259.1372,10051.0
2025-02-28 11:40:00,259.43,259.64,259.02,259.34,18785.0,259.3271,259.537,258.9173,259.2371,18785.0
2025-02-28 11:45:00,259.35,259.73,259.1,259.63,23176.0,259.2471,259.627,258.9972,259.527,23176.0
2025-02-28 11:50:00,259.5,259.73,258.6,258.99,5272.0,259.3971,259.627,258.4974,258.8873,5272.0
2025-02-28 11:55:00,258.99,259.38,258.7,259.07,14687.0,258.8873,259.2771,258.5974,258.9673,14687.0
2025-02-28 12:00:00,259.1,259.16,258.86,258.86,7008.0,258.9972,259.0572,258.7573,258.7573,7008.0
2025-02-28 12:05:00,259.15,259.42,258.51,258.51,10262.0,259.0472,259.3171,258.4075,258.4075,10262.0
2025-02-28 12:10:00,258.65,259.27,258.6,259.01,24781.0,258.5474,259.1672,258.4974,258.9073,24781.0
2025-02-28 12:15:00,259.01,259.47,258.75,259.47,29133.0,258.9073,259.3671,258.6474,259.3671,29133.0
2025-02-28 12:20:00,259.35,259.6,257.76,258.39,12557.0,259.2471,259.497,257.6578,258.2875,12557.0
2025-02-28 12:25:00,258.5,258.78,258.26,258.44,9876.0,258.3975,258.6774,258.1576,258.3375,9876.0
2025-02-28 12:30:00,258.55,258.81,258.07,258.07,12744.0,258.4475,258.7074,257.9676,257.9676,12744.0
2025-02-28 12:35:00,258.23,258.89,257.89,258.76,5836.0,258.1276,258.7873,257.7877,258.6574,5836.0
2025-02-28 12:40:00,258.79,258.88,258.04,258.04,18199.0,258.6874,258.7773,257.9377,257.9377,18199.0
2025-02-28 12:45:00,258.29,258.55,257.19,257.39,7720.0,258.1876,258.4475,257.088,257.2879,7720.0
2025-02-28 12:50:00,257.41,257.97,257.16,257.56,20371.0,257.3079,257.8677,257.058,257.4579,20371.0
2025-02-28 12:55:00,257.62,257.62,256.0,256.0,18632.0,257.5178,257.5178,255.8985,255.8985,18632.0
2025-02-28 13:00:00,255.95,256.65,255.87,255.98,10569.0,255.8485,256.5482,255.7685,255.8785,10569.0
2025-02-28 13:05:00,256.12,256.35,255.52,255.94,13801.0,256.0184,256.2483,255.4187,255.8385,13801.0
2025-02-28 13:10:00,255.94,256.23,255.6,256.09,49576.0,255.8385,256.1284,255.4986,255.9884,49576.0
2025-02-28 13:15:00,256.19,256.98,255.28,255.9,15467.0,256.0884,256.8781,255.1788,255.7985,15467.0
2025-02-28 13:20:00,255.87,257.13,255.87,256.41,6547.0,255.7685,257.028,255.7685,256.3083,6547.0
2025-02-28 13:25:00,256.33,257.84,256.12,257.7,10705.0,256.2283,257.7377,256.0184,257.5978,10705.0
2025-02-28 13:30:00,257.38,257.82,256.94,257.18,34081.0,257.2779,257.7177,256.8381,257.078,34081.0
2025-02-28 13:35:00,257.36,258.16,257.21,257.81,29245.0,257.2579,258.0576,257.108,257.7078,29245.0
2025-02-28 13:40:00,257.51,258.07,257.22,258.0,40311.0,257.4079,257.9676,257.118,257.8977,40311.0
2025-02-28 13:45:00,257.83,257.89,256.88,257.22,7283.0,257.7277,257.7877,256.7781,257.118,7283.0
2025-02-28 13:50:00,256.98,258.02,256.57,257.08,11267.0,256.8781,257.9177,256.4682,256.978,11267.0
2025-02-28 13:55:00,257.09,257.09,255.82,256.05,5867.0,256.988,256.988,255.7185,255.9484,5867.0
2025-02-28 14:00:00,256.05,256.53,255.84,255.97,22785.0,255.9484,256.4283,255.7385,255.8685,22785.0
2025-02-28 14:05:00,256.16,256.75,256.01,256.28,13238.0,256.0584,256.6482,255.9085,256.1784,13238.0
2025-02-28 14:10:00,256.28,257.0,256.27,256.53,7636.0,256.1784,256.8981,256.1684,256.4283,7636.0
2025-02-28 14:15:00,256.53,257.37,256.33,257.37,12657.0,256.4283,257.2679,256.2283,257.2679,12657.0
2025-02-28 14:20:00,257.44,257.44,256.2,256.91,10762.0,257.3379,257.3379,256.0984,256.8081,10762.0
2025-02-28 14:25:00,257.05,257.25,256.65,256.88,9874.0,256.9481,257.148,256.5482,256.7781,9874.0
2025-02-28 14:30:00,256.6,257.5,256.6,257.17,16382.0,256.4982,257.3979,256.4982,257.068,16382.0
2025-02-28 14:35:00,256.88,257.6,256.88,257.28,13504.0,256.7781,257.4978,256.7781,257.178,13504.0
2025-02-28 14:40:00,257.13,258.12,257.05,257.99,17297.0,257.028,258.0176,256.9481,257.8877,17297.0
2025-02-28 14:45:00,257.95,259.04,257.74,258.87,25991.0,257.8477,258.9373,257.6378,258.7673,25991.0
2025-02-28 14:50:00,258.84,259.42,258.28,258.76,33919.0,258.7373,259.3171,258.1776,258.6574,33919.0
2025-02-28 14:55:00,258.49,258.79,258.35,258.71,12328.0,258.3875,258.6874,258.2475,258.6074,12328.0
2025-02-28 15:00:00,258.73,259.32,258.5,259.29,30805.0,258.6274,259.2172,258.3975,259.1872,30805.0
2025-02-28 15:05:00,259.3,259.74,258.95,259.04,50722.0,259.1972,259.637,258.8473,258.9373,50722.0
2025-02-28 15:10:00,259.21,259.34,258.84,258.99,23364.0,259.1072,259.2371,258.7373,258.8873,23364.0
2025-02-28 15:15:00,259.07,259.28,258.59,258.89,32098.0,258.9673,259.1772,258.4874,258.7873,32098.0
2025-02-28 15:20:00,258.64,259.05,258.14,258.82,36518.0,258.5374,258.9473,258.0376,258.7174,36518.0
2025-02-28 15:25:00,258.84,259.11,258.56,258.86,24258.0,258.7373,259.0072,258.4575,258.7573,24258.0
2025-02-28 15:30:00,258.7,258.75,257.7,257.78,15898.0,258.5974,258.6474,257.5978,257.6778,15898.0
2025-02-28 15:35:00,257.66,257.84,257.16,257.76,33315.0,257.5578,257.7377,257.058,257.6578,33315.0
2025-02-28 15:40:00,257.69,258.15,257.55,257.87,32051.0,257.5878,258.0476,257.4479,257.7677,32051.0
2025-02-28 15:45:00,257.81,258.12,257.38,257.62,45387.0,257.7078,258.0176,257.2779,257.5178,45387.0
2025-02-28 15:50:00,257.62,258.4,257.33,257.85,87626.0,257.5178,258.2975,257.2279,257.7477,87626.0
2025-02-28 15:55:00,257.85,259.91,257.85,259.55,255358.0,257.7477,259.8069,257.7477,259.4471,255358.0
2025-03-03 09:30:00,261.66,264.5,261.66,263.54,40409.0,261.5562,264.3951,261.5562,263.4355,40409.0
2025-03-03 09:35:00,263.54,263.54,259.66,262.97,42709.0,263.4355,263.4355,259.557,262.8657,42709.0
2025-03-03 09:40:00,262.48,262.83,259.6,259.77,14893.0,262.3759,262.7258,259.497,259.667,14893.0
2025-03-03 09:45:00,259.5,261.27,258.64,259.85,13944.0,259.3971,261.1664,258.5374,259.7469,13944.0
2025-03-03 09:50:00,259.22,261.21,258.8,260.81,9934.0,259.1172,261.1064,258.6974,260.7066,9934.0
2025-03-03 09:55:00,260.81,261.25,258.84,258.85,10189.0,260.7066,261.1464,258.7373,258.7473,10189.0
2025-03-03 10:00:00,258.95,258.95,257.52,258.15,11575.0,258.8473,258.8473,257.4179,258.0476,11575.0
2025-03-03 10:05:00,258.15,258.6,254.4,254.85,25815.0,258.0476,258.4974,254.2991,254.7489,25815.0
2025-03-03 10:10:00,254.37,257.03,254.36,257.03,5181.0,254.2691,256.9281,254.2591,256.9281,5181.0
2025-03-03 10:15:00,256.75,257.44,256.74,257.3,4448.0,256.6482,257.3379,256.6382,257.198,4448.0
2025-03-03 10:20:00,257.25,259.25,257.13,259.14,19052.0,257.148,259.1472,257.028,259.0372,19052.0
2025-03-03 10:25:00,259.05,259.27,258.26,258.68,22957.0,258.9473,259.1672,258.1576,258.5774,22957.0
2025-03-03 10:30:00,258.9,258.95,257.0,257.0,5973.0,258.7973,258.8473,256.8981,256.8981,5973.0
2025-03-03 10:35:00,257.47,257.47,255.94,256.98,5726.0,257.3679,257.3679,255.8385,256.8781,5726.0
2025-03-03 10:40:00,256.89,257.55,256.69,257.54,6197.0,256.7881,257.4479,256.5882,257.4379,6197.0
2025-03-03 10:45:00,257.55,257.55,256.0,256.0,10043.0,257.4479,257.4479,255.8985,255.8985,10043.0
2025-03-03 10:50:00,255.28,257.54,255.28,257.02,3052.0,255.1788,257.4379,255.1788,256.9181,3052.0
2025-03-03 10:55:00,256.55,257.06,256.17,256.4,6445.0,256.4483,256.958,256.0684,256.2983,6445.0
2025-03-03 11:00:00,256.72,257.62,256.33,256.41,10361.0,256.6182,257.5178,256.2283,256.3083,10361.0
2025-03-03 11:05:00,256.44,256.87,255.86,255.87,7513.0,256.3383,256.7681,255.7585,255.7685,7513.0
2025-03-03 11:10:00,255.68,256.28,255.4,256.11,13029.0,255.5786,256.1784,255.2987,256.0084,13029.0
2025-03-03 11:15:00,256.3,256.3,255.5,255.95,4211.0,256.1984,256.1984,255.3987,255.8485,4211.0
2025-03-03 11:20:00,255.58,257.5,255.58,257.1,16947.0,255.4786,257.3979,255.4786,256.998,16947.0
2025-03-03 11:25:00,257.11,257.28,256.66,257.02,10909.0,257.008,257.178,256.5582,256.9181,10909.0
2025-03-03 11:30:00,256.75,257.67,256.6,256.6,11251.0,256.6482,257.5678,256.4982,256.4982,11251.0
2025-03-03 11:35:00,257.09,257.22,256.34,256.95,5094.0,256.988,257.118,256.2383,256.8481,5094.0
2025-03-03 11:40:00,256.74,256.74,255.95,255.95,5439.0,256.6382,256.6382,255.8485,255.8485,5439.0
2025-03-03 11:45:00,256.04,256.73,255.91,256.51,8211.0,255.9385,256.6282,255.8085,256.4083,8211.0
2025-03-03 11:50:00,256.58,257.14,256.54,257.13,6187.0,256.4782,257.038,256.4383,257.028,6187.0
2025-03-03 11:55:00,257.14,257.96,257.14,257.83,7414.0,257.038,257.8577,257.038,257.7277,7414.0
2025-03-03 12:00:00,257.57,257.71,256.99,257.71,9442.0,257.4678,257.6078,256.8881,257.6078,9442.0
2025-03-03 12:05:00,257.44,258.08,257.44,257.78,3121.0,257.3379,257.9776,257.3379,257.6778,3121.0
2025-03-03 12:10:00,258.0,258.1,257.85,258.07,3432.0,257.8977,257.9976,257.7477,257.9676,3432.0
2025-03-03 12:15:00,258.09,259.09,258.09,258.75,13775.0,257.9876,258.9872,257.9876,258.6474,13775.0
2025-03-03 12:20:00,258.6,258.88,258.58,258.68,4599.0,258.4974,258.7773,258.4774,258.5774,4599.0
2025-03-03 12:25:00,258.88,258.89,258.29,258.53,2893.0,258.7773,258.7873,258.1876,258.4275,2893.0
2025-03-03 12:30:00,258.5,258.52,258.21,258.21,2433.0,258.3975,258.4175,258.1076,258.1076,2433.0
2025-03-03 12:35:00,258.51,258.52,257.95,258.38,1427.0,258.4075,258.4175,257.8477,258.2775,1427.0
2025-03-03 12:40:00,258.38,259.02,257.94,257.94,7318.0,258.2775,258.9173,257.8377,257.8377,7318.0
2025-03-03 12:45:00,258.03,258.03,257.03,257.52,2458.0,257.9277,257.9277,256.9281,257.4179,2458.0
2025-03-03 12:50:00,257.35,257.48,256.33,256.33,3166.0,257.2479,257.3779,256.2283,256.2283,3166.0
2025-03-03 12:55:00,256.35,256.39,255.4,255.88,9060.0,256.2483,256.2883,255.2987,255.7785,9060.0
2025-03-03 13:00:00,255.64,255.82,255.12,255.82,7366.0,255.5386,255.7185,255.0188,255.7185,7366.0
2025-03-03 13:05:00,255.61,255.92,255.11,255.27,28155.0,255.5086,255.8185,255.0088,255.1688,28155.0
2025-03-03 13:10:00,255.08,255.08,253.52,253.53,8597.0,254.9788,254.9788,253.4195,253.4294,8597.0
2025-03-03 13:15:00,253.52,254.12,253.52,254.12,7801.0,253.4195,254.0192,253.4195,254.0192,7801.0
2025-03-03 13:20:00,253.91,254.1,253.51,253.85,18340.0,253.8093,253.9992,253.4095,253.7493,18340.0
2025-03-03 13:25:00,253.74,253.9,252.15,252.37,30821.0,253.6394,253.7993,252.05,252.2699,30821.0
2025-03-03 13:30:00,252.14,252.76,251.82,252.03,14093.0,252.04,252.6598,251.7201,251.93,14093.0
2025-03-03 13:35:00,252.1,253.61,252.1,253.1,12363.0,252.0,253.5094,252.0,252.9996,12363.0
2025-03-03 13:40:00,253.19,253.75,253.11,253.51,5018.0,253.0896,253.6494,253.0096,253.4095,5018.0
2025-03-03 13:45:00,253.27,254.51,252.66,253.67,13610.0,253.1696,254.4091,252.5598,253.5694,13610.0
2025-03-03 13:50:00,253.67,253.68,252.91,253.08,5506.0,253.5694,253.5794,252.8097,252.9796,5506.0
2025-03-03 13:55:00,253.4,254.62,253.24,254.62,17346.0,253.2995,254.519,253.1396,254.519,17346.0
2025-03-03 14:00:00,254.27,254.96,254.18,254.18,9274.0,254.1692,254.8589,254.0792,254.0792,9274.0
2025-03-03 14:05:00,254.36,255.56,254.35,255.2,8539.0,254.2591,255.4586,254.2491,255.0988,8539.0
2025-03-03 14:10:00,255.06,255.16,254.66,254.68,11110.0,254.9588,255.0588,254.559,254.579,11110.0
2025-03-03 14:15:00,254.73,254.76,253.71,253.97,7843.0,254.629,254.659,253.6094,253.8693,7843.0
2025-03-03 14:20:00,254.17,255.03,254.1,255.02,9932.0,254.0692,254.9289,253.9992,254.9189,9932.0
2025-03-03 14:25:00,255.06,255.08,254.18,254.48,5777.0,254.9588,254.9788,254.0792,254.3791,5777.0
2025-03-03 14:30:00,254.32,255.21,254.31,254.68,7017.0,254.2191,255.1088,254.2091,254.579,7017.0
2025-03-03 14:35:00,254.63,254.63,253.94,254.07,12114.0,254.529,254.529,253.8393,253.9692,12114.0
2025-03-03 14:40:00,254.35,255.36,254.35,254.73,8560.0,254.2491,255.2587,254.2491,254.629,8560.0
2025-03-03 14:45:00,254.64,254.64,253.71,254.05,9433.0,254.539,254.539,253.6094,253.9492,9433.0
2025-03-03 14:50:00,254.06,254.24,253.22,253.68,24194.0,253.9592,254.1392,253.1196,253.5794,24194.0
2025-03-03 14:55:00,253.49,254.14,252.54,252.64,14367.0,253.3895,254.0392,252.4398,252.5398,14367.0
2025-03-03 15:00:00,252.64,252.64,250.44,250.44,18458.0,252.5398,252.5398,250.3407,250.3407,18458.0
2025-03-03 15:05:00,250.51,250.93,250.06,250.31,20439.0,250.4106,250.8305,249.9608,250.2107,20439.0
2025-03-03 15:10:00,250.34,250.81,249.47,250.6,26326.0,250.2407,250.7105,249.3711,250.5006,26326.0
2025-03-03 15:15:00,250.6,250.74,249.5,249.55,38862.0,250.5006,250.6406,249.401,249.451,38862.0
2025-03-03 15:20:00,249.44,250.0,248.67,248.97,17597.0,249.3411,249.9008,248.5714,248.8713,17597.0
2025-03-03 15:25:00,249.04,249.7,248.81,249.7,18958.0,248.9412,249.601,248.7113,249.601,18958.0
2025-03-03 15:30:00,249.75,250.71,249.66,249.96,10389.0,249.6509,250.6106,249.561,249.8609,10389.0
2025-03-03 15:35:00,249.88,250.05,249.22,249.34,11585.0,249.7809,249.9508,249.1212,249.2411,11585.0
2025-03-03 15:40:00,249.43,249.75,248.69,249.27,17233.0,249.3311,249.6509,248.5914,249.1711,17233.0
2025-03-03 15:45:00,249.31,250.23,248.87,250.2,14075.0,249.2111,250.1308,248.7713,250.1008,14075.0
2025-03-03 15:50:00,249.99,250.99,249.94,250.91,45816.0,249.8909,250.8905,249.8409,250.8105,45816.0
2025-03-03 15:55:00,251.05,251.17,250.48,250.77,83163.0,250.9504,251.0704,250.3807,250.6705,83163.0
2025-03-04 09:30:00,244.67,245.88,241.83,244.95,85092.0,244.573,245.7825,241.7341,244.8529,85092.0
2025-03-04 09:35:00,244.95,248.76,244.38,246.38,33902.0,244.8529,248.6613,244.2831,246.2823,33902.0
2025-03-04 09:40:00,246.16,246.47,243.99,244.79,22259.0,246.0624,246.3722,243.8932,244.6929,22259.0
2025-03-04 09:45:00,244.09,246.55,243.98,246.0,18745.0,243.9932,246.4522,243.8832,245.9024,18745.0
2025-03-04 09:50:00,245.72,246.0,244.61,245.46,67511.0,245.6225,245.9024,244.513,245.3626,67511.0
2025-03-04 09:55:00,244.89,247.0,244.33,246.1,18205.0,244.7929,246.902,244.2331,246.0024,18205.0
2025-03-04 10:00:00,246.0,246.56,244.32,245.36,45643.0,245.9024,246.4622,244.2231,245.2627,45643.0
2025-03-04 10:05:00,244.69,244.93,242.02,243.15,33280.0,244.593,244.8329,241.924,243.0536,33280.0
2025-03-04 10:10:00,242.61,244.13,242.04,243.37,16803.0,242.5138,244.0332,241.944,243.2735,16803.0
2025-03-04 10:15:00,243.38,243.38,241.44,242.13,33134.0,243.2835,243.2835,241.3442,242.034,33134.0
2025-03-04 10:20:00,242.46,243.54,241.72,243.54,23794.0,242.3638,243.4434,241.6241,243.4434,23794.0
2025-03-04 10:25:00,243.42,245.0,243.17,244.83,27164.0,243.3235,244.9028,243.0736,244.7329,27164.0
2025-03-04 10:30:00,244.7,245.74,244.59,245.52,26950.0,244.603,245.6425,244.493,245.4226,26950.0
2025-03-04 10:35:00,245.49,245.59,244.1,244.86,34972.0,245.3926,245.4926,244.0032,244.7629,34972.0
2025-03-04 10:40:00,244.63,245.8,244.17,245.8,15609.0,244.533,245.7025,244.0732,245.7025,15609.0
2025-03-04 10:45:00,245.22,246.0,244.71,244.71,23946.0,245.1227,245.9024,244.6129,244.6129,23946.0
2025-03-04 10:50:00,244.72,244.72,243.01,243.74,11538.0,244.6229,244.6229,242.9136,243.6433,11538.0
2025-03-04 10:55:00,243.91,244.58,243.04,243.98,11539.0,243.8133,244.483,242.9436,243.8832,11539.0
2025-03-04 11:00:00,243.96,244.72,243.17,243.63,10071.0,243.8632,244.6229,243.0736,243.5334,10071.0
2025-03-04 11:05:00,243.3,243.72,242.47,242.74,12618.0,243.2035,243.6233,242.3738,242.6437,12618.0
2025-03-04 11:10:00,242.94,244.47,242.76,244.47,10291.0,242.8436,244.373,242.6637,244.373,10291.0
2025-03-04 11:15:00,244.42,244.75,242.61,243.4,10919.0,244.3231,244.6529,242.5138,243.3035,10919.0
2025-03-04 11:20:00,243.12,243.35,242.46,242.56,10968.0,243.0236,243.2535,242.3638,242.4638,10968.0
2025-03-04 11:25:00,242.44,242.68,241.64,242.33,6775.0,242.3438,242.5838,241.5442,242.2339,6775.0
2025-03-04 11:30:00,242.49,242.98,242.15,242.42,15812.0,242.3938,242.8836,242.054,242.3239,15812.0
2025-03-04 11:35:00,242.14,242.85,241.87,242.84,16784.0,242.044,242.7537,241.7741,242.7437,16784.0
2025-03-04 11:40:00,242.66,243.94,242.59,243.38,8558.0,242.5638,243.8433,242.4938,243.2835,8558.0
2025-03-04 11:45:00,243.37,243.37,242.3,243.28,6276.0,243.2735,243.2735,242.2039,243.1835,6276.0
2025-03-04 11:50:00,243.19,244.55,242.63,244.46,7760.0,243.0935,244.453,242.5338,244.363,7760.0
2025-03-04 11:55:00,244.18,244.94,244.06,244.14,10281.0,244.0832,244.8429,243.9632,244.0432,10281.0
2025-03-04 12:00:00,244.4,244.43,243.75,244.26,7431.0,244.3031,244.3331,243.6533,244.1631,7431.0
2025-03-04 12:05:00,244.26,244.28,243.48,243.7,14290.0,244.1631,244.1831,243.3834,243.6033,14290.0
2025-03-04 12:10:00,243.88,244.83,243.81,244.25,17737.0,243.7833,244.7329,243.7133,244.1531,17737.0
2025-03-04 12:15:00,244.66,245.37,244.58,244.95,9197.0,244.563,245.2727,244.483,244.8529,9197.0
2025-03-04 12:20:00,244.98,247.5,244.98,247.23,14872.0,244.8828,247.4018,244.8828,247.1319,14872.0
2025-03-04 12:25:00,247.56,248.71,247.21,248.28,12609.0,247.4618,248.6114,247.112,248.1815,12609.0
2025-03-04 12:30:00,248.2,248.92,247.62,248.13,11619.0,248.1016,248.8213,247.5218,248.0316,11619.0
2025-03-04 12:35:00,248.12,249.48,248.11,248.87,8952.0,248.0216,249.3811,248.0116,248.7713,8952.0
2025-03-04 12:40:00,248.86,249.17,247.94,248.83,26109.0,248.7613,249.0712,247.8417,248.7313,26109.0
2025-03-04 12:45:00,248.83,249.0,248.06,248.41,5833.0,248.7313,248.9012,247.9616,248.3115,5833.0
2025-03-04 12:50:00,248.06,248.36,247.17,248.06,5446.0,247.9616,248.2615,247.072,247.9616,5446.0
2025-03-04 12:55:00,247.68,248.17,247.38,247.56,5964.0,247.5818,248.0716,247.2819,247.4618,5964.0
2025-03-04 13:00:00,247.66,248.5,246.98,248.35,12956.0,247.5618,248.4014,246.882,248.2515,12956.0
2025-03-04 13:05:00,248.42,249.39,248.35,249.39,3986.0,248.3215,249.2911,248.2515,249.2911,3986.0
2025-03-04 13:10:00,249.63,250.45,249.32,250.41,8311.0,249.531,250.3507,249.2211,250.3107,8311.0
2025-03-04 13:15:00,250.31,250.31,248.75,249.73,17365.0,250.2107,250.2107,248.6513,249.631,17365.0
2025-03-04 13:20:00,249.41,249.56,248.37,248.38,14038.0,249.3111,249.461,248.2715,248.2815,14038.0
2025-03-04 13:25:00,248.79,249.12,248.35,249.12,6355.0,248.6913,249.0212,248.2515,249.0212,6355.0
2025-03-04 13:30:00,249.03,249.33,248.08,249.33,9623.0,248.9312,249.2311,247.9816,249.2311,9623.0
2025-03-04 13:35:00,249.34,249.54,248.92,249.13,4596.0,249.2411,249.441,248.8213,249.0312,4596.0
2025-03-04 13:40:00,249.45,249.84,248.98,249.06,6858.0,249.3511,249.7409,248.8813,248.9612,6858.0
2025-03-04 13:45:00,249.26,250.06,249.14,249.63,8486.0,249.1611,249.9608,249.0412,249.531,8486.0
2025-03-04 13:50:00,249.63,250.23,249.26,249.92,10694.0,249.531,250.1308,249.1611,249.8209,10694.0
2025-03-04 13:55:00,250.06,250.19,249.7,249.89,10130.0,249.9608,250.0908,249.601,249.7909,10130.0
2025-03-04 14:00:00,249.89,251.2,249.7,250.93,26757.0,249.7909,251.1004,249.601,250.8305,26757.0
2025-03-04 14:05:00,250.79,251.93,250.66,251.72,10024.0,250.6905,251.8301,250.5606,251.6202,10024.0
2025-03-04 14:10:00,251.78,252.27,251.47,251.9,31384.0,251.6801,252.1699,251.3703,251.8001,31384.0
2025-03-04 14:15:00,251.95,253.11,251.82,252.57,16054.0,251.8501,253.0096,251.7201,252.4698,16054.0
2025-03-04 14:20:00,252.46,253.41,252.46,253.31,14792.0,252.3599,253.3095,252.3599,253.2095,14792.0
2025-03-04 14:25:00,253.32,253.95,252.63,252.63,21745.0,253.2195,253.8493,252.5298,252.5298,21745.0
2025-03-04 14:30:00,252.81,253.23,252.53,252.94,10884.0,252.7097,253.1296,252.4298,252.8397,10884.0
2025-03-04 14:35:00,252.94,253.54,252.93,253.54,5566.0,252.8397,253.4394,252.8297,253.4394,5566.0
2025-03-04 14:40:00,253.35,254.42,253.3,253.88,6868.0,253.2495,254.3191,253.1995,253.7793,6868.0
2025-03-04 14:45:00,254.17,254.9,253.4,253.76,15151.0,254.0692,254.7989,253.2995,253.6594,15151.0
2025-03-04 14:50:00,253.89,254.7,253.84,253.84,7128.0,253.7893,254.599,253.7393,253.7393,7128.0
2025-03-04 14:55:00,253.92,254.69,253.92,254.56,18092.0,253.8193,254.589,253.8193,254.459,18092.0
2025-03-04 15:00:00,254.48,255.47,254.2,254.66,14478.0,254.3791,255.3687,254.0992,254.559,14478.0
2025-03-04 15:05:00,254.47,255.41,254.07,254.96,9296.0,254.3691,255.3087,253.9692,254.8589,9296.0
2025-03-04 15:10:00,255.17,255.58,254.85,255.16,9704.0,255.0688,255.4786,254.7489,255.0588,9704.0
2025-03-04 15:15:00,254.98,255.59,254.97,255.41,5026.0,254.8789,255.4886,254.8689,255.3087,5026.0
2025-03-04 15:20:00,255.36,256.31,255.36,256.12,13738.0,255.2587,256.2083,255.2587,256.0184,13738.0
2025-03-04 15:25:00,256.12,256.19,254.74,254.75,14009.0,256.0184,256.0884,254.639,254.649,14009.0
2025-03-04 15:30:00,254.52,254.52,251.2,251.33,8380.0,254.4191,254.4191,251.1004,251.2303,8380.0
2025-03-04 15:35:00,251.69,251.89,250.89,251.25,12096.0,251.5902,251.7901,250.7905,251.1504,12096.0
2025-03-04 15:40:00,251.02,251.47,250.58,250.92,15724.0,250.9204,251.3703,250.4806,250.8205,15724.0
2025-03-04 15:45:00,251.3,251.3,249.98,250.11,16230.0,251.2003,251.2003,249.8809,250.0108,16230.0
2025-03-04 15:50:00,250.11,250.11,248.02,249.34,22604.0,250.0108,250.0108,247.9216,249.2411,22604.0
2025-03-04 15:55:00,249.55,250.08,248.84,249.6,107437.0,249.451,249.9808,248.7413,249.501,107437.0
2025-03-05 09:30:00,250.29,252.81,247.92,247.92,43268.0,250.1907,252.7097,247.8217,247.8217,43268.0
2025-03-05 09:35:00,249.64,249.65,246.82,249.23,4797.0,249.541,249.551,246.7221,249.1312,4797.0
2025-03-05 09:40:00,249.23,250.85,248.05,249.07,34285.0,249.1312,250.7505,247.9516,248.9712,34285.0
2025-03-05 09:45:00,248.05,248.44,246.97,247.4,17572.0,247.9516,248.3415,246.8721,247.3019,17572.0
2025-03-05 09:50:00,247.81,249.82,247.8,248.32,17597.0,247.7117,249.7209,247.7017,248.2215,17597.0
2025-03-05 09:55:00,248.61,250.47,247.81,250.04,14373.0,248.5114,250.3707,247.7117,249.9408,14373.0
2025-03-05 10:00:00,250.48,252.84,249.38,249.84,18177.0,250.3807,252.7397,249.2811,249.7409,18177.0
2025-03-05 10:05:00,249.84,252.04,249.84,251.0,4998.0,249.7409,251.94,249.7409,250.9005,4998.0
2025-03-05 10:10:00,251.37,251.49,249.51,250.02,22044.0,251.2703,251.3903,249.411,249.9208,22044.0
2025-03-05 10:15:00,250.62,251.16,249.63,249.92,9472.0,250.5206,251.0604,249.531,249.8209,9472.0
2025-03-05 10:20:00,250.25,250.37,248.57,250.18,4944.0,250.1507,250.2707,248.4714,250.0808,4944.0
2025-03-05 10:25:00,249.7,250.36,249.7,249.84,2394.0,249.601,250.2607,249.601,249.7409,2394.0
2025-03-05 10:30:00,249.67,251.15,249.66,250.22,4615.0,249.571,251.0504,249.561,250.1208,4615.0
2025-03-05 10:35:00,250.41,251.6,250.27,251.23,6069.0,250.3107,251.5002,250.1707,251.1304,6069.0
2025-03-05 10:40:00,251.01,251.68,250.5,250.68,17402.0,250.9104,251.5802,250.4007,250.5806,17402.0
2025-03-05 10:45:00,250.87,251.41,250.49,250.49,5499.0,250.7705,251.3103,250.3907,250.3907,5499.0
2025-03-05 10:50:00,250.85,252.35,250.36,252.02,11569.0,250.7505,252.2499,250.2607,251.92,11569.0
2025-03-05 10:55:00,251.87,252.45,251.12,251.39,7498.0,251.7701,252.3499,251.0204,251.2903,7498.0
2025-03-05 11:00:00,251.13,252.09,250.72,251.07,10584.0,251.0304,251.99,250.6206,250.9704,10584.0
2025-03-05 11:05:00,251.36,251.78,250.66,250.84,9559.0,251.2603,251.6801,250.5606,250.7405,9559.0
2025-03-05 11:10:00,250.86,251.27,250.27,251.15,10723.0,250.7605,251.1703,250.1707,251.0504,10723.0
2025-03-05 11:15:00,250.63,250.71,250.19,250.48,3674.0,250.5306,250.6106,250.0908,250.3807,3674.0
2025-03-05 11:20:00,250.38,250.48,249.83,250.13,8624.0,250.2807,250.3807,249.7309,250.0308,8624.0
2025-03-05 11:25:00,250.34,251.08,250.11,250.8,10600.0,250.2407,250.9804,250.0108,250.7005,10600.0
2025-03-05 11:30:00,250.72,250.75,249.9,249.97,5290.0,250.6206,250.6506,249.8009,249.8709,5290.0
2025-03-05 11:35:00,249.88,250.87,249.86,250.66,7869.0,249.7809,250.7705,249.7609,250.5606,7869.0
2025-03-05 11:40:00,250.38,250.57,248.91,249.17,5495.0,250.2807,250.4706,248.8113,249.0712,5495.0
2025-03-05 11:45:00,249.18,249.57,249.17,249.53,2979.0,249.0812,249.471,249.0712,249.431,2979.0
2025-03-05 11:50:00,249.28,249.28,248.27,248.72,5340.0,249.1811,249.1811,248.1715,248.6214,5340.0
2025-03-05 11:55:00,248.72,250.88,248.56,250.43,7437.0,248.6214,250.7805,248.4614,250.3307,7437.0
2025-03-05 12:00:00,250.49,251.66,249.8,250.19,7862.0,250.3907,251.5602,249.7009,250.0908,7862.0
2025-03-05 12:05:00,249.96,250.28,249.63,249.75,2096.0,249.8609,250.1807,249.531,249.6509,2096.0
2025-03-05 12:10:00,249.76,249.9,249.0,249.56,4954.0,249.6609,249.8009,248.9012,249.461,4954.0
2025-03-05 12:15:00,249.38,249.99,249.38,249.48,2849.0,249.2811,249.8909,249.2811,249.3811,2849.0
2025-03-05 12:20:00,249.18,250.01,249.17,249.64,4028.0,249.0812,249.9108,249.0712,249.541,4028.0
2025-03-05 12:25:00,249.64,250.05,249.23,250.05,1673.0,249.541,249.9508,249.1312,249.9508,1673.0
2025-03-05 12:30:00,249.81,250.82,249.81,250.23,5216.0,249.7109,250.7205,249.7109,250.1308,5216.0
2025-03-05 12:35:00,250.03,250.83,250.0,250.49,2633.0,249.9308,250.7305,249.9008,250.3907,2633.0
2025-03-05 12:40:00,250.83,251.05,250.24,250.44,5417.0,250.7305,250.9504,250.1408,250.3407,5417.0
2025-03-05 12:45:00,250.13,250.84,249.78,250.84,9638.0,250.0308,250.7405,249.6809,250.7405,9638.0
2025-03-05 12:50:00,251.2,251.75,251.11,251.11,5163.0,251.1004,251.6502,251.0104,251.0104,5163.0
2025-03-05 12:55:00,251.19,251.8,251.18,251.79,2909.0,251.0904,251.7001,251.0804,251.6901,2909.0
2025-03-05 13:00:00,251.64,251.87,251.35,251.74,5317.0,251.5402,251.7701,251.2503,251.6402,5317.0
2025-03-05 13:05:00,251.82,252.06,249.8,250.12,11762.0,251.7201,251.96,249.7009,250.0208,11762.0
2025-03-05 13:10:00,250.32,251.26,250.27,250.28,6007.0,250.2207,251.1603,250.1707,250.1807,6007.0
2025-03-05 13:15:00,250.53,250.71,250.24,250.7,1940.0,250.4306,250.6106,250.1408,250.6006,1940.0
2025-03-05 13:20:00,250.96,251.12,250.51,250.83,2967.0,250.8605,251.0204,250.4106,250.7305,2967.0
2025-03-05 13:25:00,250.79,251.12,250.1,250.32,8436.0,250.6905,251.0204,250.0008,250.2207,8436.0
2025-03-05 13:30:00,250.13,251.03,250.0,250.73,11720.0,250.0308,250.9304,249.9008,250.6306,11720.0
2025-03-05 13:35:00,249.83,251.35,249.75,250.74,6387.0,249.7309,251.2503,249.6509,250.6406,6387.0
2025-03-05 13:40:00,250.23,250.41,250.06,250.41,3045.0,250.1308,250.3107,249.9608,250.3107,3045.0
2025-03-05 13:45:00,250.43,251.21,250.43,251.21,5783.0,250.3307,251.1104,250.3307,251.1104,5783.0
2025-03-05 13:50:00,251.01,251.17,250.6,250.6,3892.0,250.9104,251.0704,250.5006,250.5006,3892.0
2025-03-05 13:55:00,250.27,251.64,250.27,251.64,8329.0,250.1707,251.5402,250.1707,251.5402,8329.0
2025-03-05 14:00:00,251.44,252.6,251.42,251.78,29102.0,251.3403,252.4998,251.3203,251.6801,29102.0
2025-03-05 14:05:00,252.04,253.74,251.79,253.74,4155.0,251.94,253.6394,251.6901,253.6394,4155.0
2025-03-05 14:10:00,253.42,254.15,253.15,254.09,10227.0,253.3195,254.0492,253.0496,253.9892,10227.0
2025-03-05 14:15:00,254.16,255.01,252.89,252.93,32169.0,254.0592,254.9089,252.7897,252.8297,32169.0
2025-03-05 14:20:00,252.95,253.7,252.95,253.58,6020.0,252.8497,253.5994,252.8497,253.4794,6020.0
2025-03-05 14:25:00,253.54,253.74,252.68,252.77,3900.0,253.4394,253.6394,252.5798,252.6698,3900.0
2025-03-05 14:30:00,252.81,252.94,252.5,252.83,2975.0,252.7097,252.8397,252.3999,252.7297,2975.0
2025-03-05 14:35:00,252.81,253.12,252.03,253.06,4731.0,252.7097,253.0196,251.93,252.9596,4731.0
2025-03-05 14:40:00,253.23,253.8,252.86,252.99,6307.0,253.1296,253.6993,252.7597,252.8897,6307.0
2025-03-05 14:45:00,253.01,253.35,252.67,253.09,3118.0,252.9097,253.2495,252.5698,252.9896,3118.0
2025-03-05 14:50:00,253.3,253.47,253.01,253.22,2203.0,253.1995,253.3695,252.9097,253.1196,2203.0
2025-03-05 14:55:00,253.39,253.44,252.77,253.02,6037.0,253.2895,253.3395,252.6698,252.9197,6037.0
2025-03-05 15:00:00,252.92,253.71,252.92,253.52,3778.0,252.8197,253.6094,252.8197,253.4195,3778.0
2025-03-05 15:05:00,253.36,253.84,253.26,253.77,2540.0,253.2595,253.7393,253.1596,253.6694,2540.0
2025-03-05 15:10:00,253.58,254.08,253.32,254.01,14244.0,253.4794,253.9792,253.2195,253.9093,14244.0
2025-03-05 15:15:00,254.04,254.04,252.47,252.57,6968.0,253.9392,253.9392,252.3699,252.4698,6968.0
2025-03-05 15:20:00,252.29,252.97,252.22,252.5,4556.0,252.1899,252.8697,252.12,252.3999,4556.0
2025-03-05 15:25:00,252.58,253.55,252.57,253.1,10698.0,252.4798,253.4494,252.4698,252.9996,10698.0
2025-03-05 15:30:00,253.12,253.43,252.63,252.84,22009.0,253.0196,253.3295,252.5298,252.7397,22009.0
2025-03-05 15:35:00,252.62,252.76,252.03,252.62,9399.0,252.5198,252.6598,251.93,252.5198,9399.0
2025-03-05 15:40:00,252.58,253.26,252.35,253.19,11405.0,252.4798,253.1596,252.2499,253.0896,11405.0
2025-03-05 15:45:00,253.26,253.26,252.61,252.78,13632.0,253.1596,253.1596,252.5098,252.6797,13632.0
2025-03-05 15:50:00,252.92,252.98,252.06,252.77,24426.0,252.8197,252.8797,251.96,252.6698,24426.0
2025-03-05 15:55:00,252.64,253.24,252.63,252.95,53872.0,252.5398,253.1396,252.5298,252.8497,53872.0
2025-03-06 09:30:00,243.51,245.92,242.96,243.81,52049.0,243.4134,245.8225,242.8636,243.7133,52049.0
2025-03-06 09:35:00,243.44,243.52,240.63,241.41,20696.0,243.3435,243.4234,240.5346,241.3143,20696.0
2025-03-06 09:40:00,241.14,241.82,238.65,239.56,40756.0,241.0444,241.7241,238.5554,239.465,40756.0
2025-03-06 09:45:00,238.81,241.94,238.52,241.47,39253.0,238.7153,241.844,238.4254,241.3742,39253.0
2025-03-06 09:50:00,241.47,244.25,241.46,244.16,57831.0,241.3742,244.1531,241.3642,244.0632,57831.0
2025-03-06 09:55:00,244.39,244.99,241.94,242.88,25348.0,244.2931,244.8928,241.844,242.7837,25348.0
2025-03-06 10:00:00,242.75,243.72,242.21,242.96,25011.0,242.6537,243.6233,242.1139,242.8636,25011.0
2025-03-06 10:05:00,242.73,244.18,242.68,243.21,12980.0,242.6337,244.0832,242.5838,243.1135,12980.0
2025-03-06 10:10:00,243.25,243.33,242.09,242.77,16448.0,243.1535,243.2335,241.994,242.6737,16448.0
2025-03-06 10:15:00,242.89,243.65,242.47,243.52,21017.0,242.7937,243.5534,242.3738,243.4234,21017.0
2025-03-06 10:20:00,243.9,244.51,243.29,243.51,10303.0,243.8033,244.413,243.1935,243.4134,10303.0
2025-03-06 10:25:00,243.33,245.05,243.13,245.01,9403.0,243.2335,244.9528,243.0336,244.9128,9403.0
2025-03-06 10:30:00,244.65,245.13,243.85,244.05,15696.0,244.553,245.0328,243.7533,243.9532,15696.0
2025-03-06 10:35:00,244.51,244.96,244.09,244.74,8410.0,244.413,244.8628,243.9932,244.6429,8410.0
2025-03-06 10:40:00,244.86,245.5,244.26,245.5,21113.0,244.7629,245.4026,244.1631,245.4026,21113.0
2025-03-06 10:45:00,244.6,245.16,243.94,244.2,12085.0,244.503,245.0628,243.8433,244.1031,12085.0
2025-03-06 10:50:00,244.1,244.2,242.85,242.85,7494.0,244.0032,244.1031,242.7537,242.7537,7494.0
2025-03-06 10:55:00,243.19,244.41,242.75,244.22,8623.0,243.0935,244.3131,242.6537,244.1231,8623.0
2025-03-06 11:00:00,244.58,244.97,243.67,243.76,5961.0,244.483,244.8728,243.5734,243.6633,5961.0
2025-03-06 11:05:00,243.68,245.14,243.66,244.99,5273.0,243.5834,245.0428,243.5634,244.8928,5273.0
2025-03-06 11:10:00,244.85,244.89,243.79,243.83,6303.0,244.7529,244.7929,243.6933,243.7333,6303.0
2025-03-06 11:15:00,244.11,244.49,243.57,243.99,14040.0,244.0132,244.393,243.4734,243.8932,14040.0
2025-03-06 11:20:00,244.34,245.72,244.09,245.72,28282.0,244.2431,245.6225,243.9932,245.6225,28282.0
2025-03-06 11:25:00,245.73,246.03,244.4,245.79,25937.0,245.6325,245.9324,244.3031,245.6925,25937.0
2025-03-06 11:30:00,246.03,246.46,245.14,245.78,14940.0,245.9324,246.3623,245.0428,245.6825,14940.0
2025-03-06 11:35:00,245.56,245.56,244.88,245.19,23921.0,245.4626,245.4626,244.7829,245.0928,23921.0
2025-03-06 11:40:00,245.27,245.42,244.74,244.79,34395.0,245.1727,245.3227,244.6429,244.6929,34395.0
2025-03-06 11:45:00,244.79,245.04,243.6,243.89,11435.0,244.6929,244.9428,243.5034,243.7933,11435.0
2025-03-06 11:50:00,243.89,244.04,243.33,243.41,6342.0,243.7933,243.9432,243.2335,243.3135,6342.0
2025-03-06 11:55:00,243.22,243.4,242.69,242.79,8450.0,243.1235,243.3035,242.5937,242.6937,8450.0
2025-03-06 12:00:00,242.57,242.71,241.31,241.39,15473.0,242.4738,242.6137,241.2143,241.2943,15473.0
2025-03-06 12:05:00,241.19,241.62,241.14,241.53,8338.0,241.0943,241.5242,241.0444,241.4342,8338.0
2025-03-06 12:10:00,241.42,241.42,240.57,240.82,10978.0,241.3243,241.3243,240.4746,240.7245,10978.0
2025-03-06 12:15:00,240.84,241.18,240.41,241.18,7709.0,240.7445,241.0843,240.3147,241.0843,7709.0
2025-03-06 12:20:00,241.03,241.63,240.54,240.54,9174.0,240.9344,241.5342,240.4446,240.4446,9174.0
2025-03-06 12:25:00,240.42,240.88,240.04,240.35,5742.0,240.3246,240.7845,239.9448,240.2547,5742.0
2025-03-06 12:30:00,240.36,241.27,240.25,240.55,14550.0,240.2647,241.1743,240.1547,240.4546,14550.0
2025-03-06 12:35:00,240.77,240.77,239.73,239.79,35287.0,240.6745,240.6745,239.6349,239.6949,35287.0
2025-03-06 12:40:00,239.73,240.82,239.73,239.86,26354.0,239.6349,240.7245,239.6349,239.7649,26354.0
2025-03-06 12:45:00,240.06,240.08,239.5,239.76,11853.0,239.9648,239.9848,239.405,239.6649,11853.0
2025-03-06 12:50:00,239.77,240.3,239.43,240.25,23974.0,239.6749,240.2047,239.335,240.1547,23974.0
2025-03-06 12:55:00,240.15,240.84,239.83,240.0,30865.0,240.0548,240.7445,239.7349,239.9048,30865.0
2025-03-06 13:00:00,240.08,241.32,240.05,241.32,11803.0,239.9848,241.2243,239.9548,241.2243,11803.0
2025-03-06 13:05:00,241.07,241.32,240.83,241.01,15715.0,240.9744,241.2243,240.7345,240.9144,15715.0
2025-03-06 13:10:00,241.16,241.54,240.88,241.24,5979.0,241.0644,241.4442,240.7845,241.1443,5979.0
2025-03-06 13:15:00,241.57,242.37,241.5,242.36,15313.0,241.4742,242.2739,241.4042,242.2639,15313.0
2025-03-06 13:20:00,242.36,242.89,242.14,242.47,7898.0,242.2639,242.7937,242.044,242.3738,7898.0
2025-03-06 13:25:00,242.39,242.46,241.14,241.14,12982.0,242.2939,242.3638,241.0444,241.0444,12982.0
2025-03-06 13:30:00,241.17,241.42,240.86,241.12,5767.0,241.0744,241.3243,240.7645,241.0244,5767.0
2025-03-06 13:35:00,241.01,241.36,240.41,240.62,8447.0,240.9144,241.2643,240.3147,240.5246,8447.0
2025-03-06 13:40:00,240.45,240.7,239.9,240.27,7707.0,240.3546,240.6045,239.8049,240.1747,7707.0
2025-03-06 13:45:00,240.11,240.97,240.11,240.56,5805.0,240.0148,240.8744,240.0148,240.4646,5805.0
2025-03-06 13:50:00,240.66,241.11,240.49,240.49,13145.0,240.5646,241.0144,240.3946,240.3946,13145.0
2025-03-06 13:55:00,240.7,240.87,240.24,240.38,7065.0,240.6045,240.7745,240.1447,240.2847,7065.0
2025-03-06 14:00:00,240.39,240.68,239.96,240.28,17145.0,240.2947,240.5845,239.8648,240.1847,17145.0
2025-03-06 14:05:00,240.46,240.52,240.06,240.31,8021.0,240.3646,240.4246,239.9648,240.2147,8021.0
2025-03-06 14:10:00,240.52,240.94,240.51,240.79,9964.0,240.4246,240.8444,240.4146,240.6945,9964.0
2025-03-06 14:15:00,240.97,241.28,240.24,240.24,11654.0,240.8744,241.1843,240.1447,240.1447,11654.0
2025-03-06 14:20:00,240.07,240.27,239.85,240.14,10412.0,239.9748,240.1747,239.7549,240.0448,10412.0
2025-03-06 14:25:00,240.14,240.45,239.68,240.25,23970.0,240.0448,240.3546,239.5849,240.1547,23970.0
2025-03-06 14:30:00,240.12,240.64,239.82,240.11,13052.0,240.0248,240.5446,239.7249,240.0148,13052.0
2025-03-06 14:35:00,240.2,240.65,239.63,240.39,17936.0,240.1047,240.5546,239.535,240.2947,17936.0
2025-03-06 14:40:00,240.39,241.87,240.17,241.44,7674.0,240.2947,241.7741,240.0747,241.3442,7674.0
2025-03-06 14:45:00,241.3,243.59,241.3,243.25,12006.0,241.2043,243.4934,241.2043,243.1535,12006.0
2025-03-06 14:50:00,243.25,244.97,243.25,243.71,8694.0,243.1535,244.8728,243.1535,243.6133,8694.0
2025-03-06 14:55:00,243.54,243.75,241.05,241.44,14983.0,243.4434,243.6533,240.9544,241.3442,14983.0
2025-03-06 15:00:00,241.12,242.4,240.97,242.4,13446.0,241.0244,242.3039,240.8744,242.3039,13446.0
2025-03-06 15:05:00,242.39,242.61,241.98,242.22,16359.0,242.2939,242.5138,241.884,242.1239,16359.0
2025-03-06 15:10:00,242.36,242.72,241.85,242.25,9032.0,242.2639,242.6237,241.7541,242.1539,9032.0
2025-03-06 15:15:00,242.13,242.52,241.49,242.19,14915.0,242.034,242.4238,241.3942,242.0939,14915.0
2025-03-06 15:20:00,242.14,242.36,240.68,240.74,11704.0,242.044,242.2639,240.5845,240.6445,11704.0
2025-03-06 15:25:00,240.75,242.11,240.75,241.99,12245.0,240.6545,242.014,240.6545,241.894,12245.0
2025-03-06 15:30:00,242.08,242.31,241.41,241.5,14861.0,241.984,242.2139,241.3143,241.4042,14861.0
2025-03-06 15:35:00,241.29,241.68,240.73,240.83,18514.0,241.1943,241.5841,240.6345,240.7345,18514.0
2025-03-06 15:40:00,240.83,241.18,239.76,240.42,20473.0,240.7345,241.0843,239.6649,240.3246,20473.0
2025-03-06 15:45:00,240.33,241.87,240.2,241.35,31151.0,240.2347,241.7741,240.1047,241.2543,31151.0
2025-03-06 15:50:00,241.32,241.85,240.49,240.84,59230.0,241.2243,241.7541,240.3946,240.7445,59230.0
2025-03-06 15:55:00,240.94,241.15,240.28,240.91,97158.0,240.8444,241.0544,240.1847,240.8145,97158.0
2025-03-07 09:30:00,241.57,242.2,240.28,240.55,17258.0,241.4742,242.1039,240.1847,240.4546,17258.0
2025-03-07 09:35:00,240.54,240.77,239.56,240.37,21022.0,240.4446,240.6745,239.465,240.2747,21022.0
2025-03-07 09:40:00,240.33,242.73,239.83,242.73,11657.0,240.2347,242.6337,239.7349,242.6337,11657.0
2025-03-07 09:45:00,242.82,244.0,242.54,243.43,14099.0,242.7237,243.9032,242.4438,243.3335,14099.0
2025-03-07 09:50:00,243.32,244.58,242.92,244.27,5546.0,243.2235,244.483,242.8237,244.1731,5546.0
2025-03-07 09:55:00,244.37,244.37,242.0,242.16,4838.0,244.2731,244.2731,241.904,242.064,4838.0
2025-03-07 10:00:00,242.16,242.91,241.5,242.44,12753.0,242.064,242.8137,241.4042,242.3438,12753.0
2025-03-07 10:05:00,242.36,242.37,241.21,241.53,13316.0,242.2639,242.2739,241.1143,241.4342,13316.0
2025-03-07 10:10:00,241.31,241.6,240.75,240.88,10821.0,241.2143,241.5042,240.6545,240.7845,10821.0
2025-03-07 10:15:00,240.51,240.77,239.75,239.99,9887.0,240.4146,240.6745,239.6549,239.8948,9887.0
2025-03-07 10:20:00,240.31,241.37,239.79,241.11,18192.0,240.2147,241.2743,239.6949,241.0144,18192.0
2025-03-07 10:25:00,241.01,241.01,240.21,240.66,7168.0,240.9144,240.9144,240.1147,240.5646,7168.0
2025-03-07 10:30:00,240.22,240.9,239.37,239.63,16648.0,240.1247,240.8045,239.2751,239.535,16648.0
2025-03-07 10:35:00,239.63,239.72,238.47,238.98,9874.0,239.535,239.6249,238.3754,238.8852,9874.0
2025-03-07 10:40:00,238.63,239.25,238.02,239.25,14516.0,238.5354,239.1551,237.9256,239.1551,14516.0
2025-03-07 10:45:00,239.42,240.44,238.16,240.44,32602.0,239.325,240.3446,238.0655,240.3446,32602.0
2025-03-07 10:50:00,240.39,241.0,239.81,240.54,15005.0,240.2947,240.9044,239.7149,240.4446,15005.0
2025-03-07 10:55:00,240.69,240.86,240.14,240.57,5281.0,240.5945,240.7645,240.0448,240.4746,5281.0
2025-03-07 11:00:00,240.56,240.72,239.45,239.77,12897.0,240.4646,240.6245,239.355,239.6749,12897.0
2025-03-07 11:05:00,240.04,240.88,239.51,240.39,15531.0,239.9448,240.7845,239.415,240.2947,15531.0
2025-03-07 11:10:00,240.39,240.7,240.15,240.61,14864.0,240.2947,240.6045,240.0548,240.5146,14864.0
2025-03-07 11:15:00,240.77,241.55,240.41,240.68,23420.0,240.6745,241.4542,240.3147,240.5845,23420.0
2025-03-07 11:20:00,240.68,240.97,240.02,240.02,12118.0,240.5845,240.8744,239.9248,239.9248,12118.0
2025-03-07 11:25:00,239.75,240.2,239.0,239.01,20107.0,239.6549,240.1047,238.9052,238.9152,20107.0
2025-03-07 11:30:00,239.01,239.41,238.75,238.75,12273.0,238.9152,239.315,238.6553,238.6553,12273.0
2025-03-07 11:35:00,238.66,238.78,238.02,238.53,4952.0,238.5653,238.6853,237.9256,238.4354,4952.0
2025-03-07 11:40:00,238.47,238.79,237.92,238.5,13516.0,238.3754,238.6953,237.8256,238.4054,13516.0
2025-03-07 11:45:00,238.66,238.93,238.26,238.69,15473.0,238.5653,238.8352,238.1655,238.5953,15473.0
2025-03-07 11:50:00,238.91,238.98,237.81,238.39,18415.0,238.8152,238.8852,237.7157,238.2955,18415.0
2025-03-07 11:55:00,238.4,239.0,238.2,238.67,22925.0,238.3054,238.9052,238.1055,238.5753,22925.0
2025-03-07 12:00:00,238.67,240.34,238.66,240.08,9773.0,238.5753,240.2447,238.5653,239.9848,9773.0
2025-03-07 12:05:00,240.12,241.04,239.95,240.15,14349.0,240.0248,240.9444,239.8548,240.0548,14349.0
2025-03-07 12:10:00,240.15,240.31,239.6,239.93,10424.0,240.0548,240.2147,239.505,239.8348,10424.0
2025-03-07 12:15:00,239.92,240.11,239.12,239.62,7894.0,239.8248,240.0148,239.0252,239.525,7894.0
2025-03-07 12:20:00,239.91,240.73,239.47,240.73,11846.0,239.8149,240.6345,239.375,240.6345,11846.0
2025-03-07 12:25:00,240.78,241.11,240.59,240.69,5634.0,240.6845,241.0144,240.4946,240.5945,5634.0
2025-03-07 12:30:00,240.7,241.89,240.15,241.89,8684.0,240.6045,241.7941,240.0548,241.7941,8684.0
2025-03-07 12:35:00,241.67,242.38,241.48,241.62,6071.0,241.5742,242.2839,241.3842,241.5242,6071.0
2025-03-07 12:40:00,241.5,243.61,241.49,243.4,18926.0,241.4042,243.5134,241.3942,243.3035,18926.0
2025-03-07 12:45:00,243.43,244.81,243.29,243.3,14730.0,243.3335,244.7129,243.1935,243.2035,14730.0
2025-03-07 12:50:00,243.47,245.18,243.37,245.13,27739.0,243.3734,245.0828,243.2735,245.0328,27739.0
2025-03-07 12:55:00,245.24,245.72,243.21,243.47,31907.0,245.1427,245.6225,243.1135,243.3734,31907.0
2025-03-07 13:00:00,243.55,245.51,243.54,245.39,7647.0,243.4534,245.4126,243.4434,245.2927,7647.0
2025-03-07 13:05:00,245.42,246.13,244.9,244.95,12378.0,245.3227,246.0324,244.8029,244.8529,12378.0
2025-03-07 13:10:00,245.01,245.01,243.86,244.23,4369.0,244.9128,244.9128,243.7633,244.1331,4369.0
2025-03-07 13:15:00,244.03,244.58,244.01,244.27,4832.0,243.9332,244.483,243.9132,244.1731,4832.0
2025-03-07 13:20:00,244.28,244.73,244.09,244.16,12552.0,244.1831,244.6329,243.9932,244.0632,12552.0
2025-03-07 13:25:00,244.15,244.67,244.08,244.22,3521.0,244.0532,244.573,243.9832,244.1231,3521.0
2025-03-07 13:30:00,244.23,244.83,244.09,244.55,8708.0,244.1331,244.7329,243.9932,244.453,8708.0
2025-03-07 13:35:00,244.55,245.71,244.55,245.62,7404.0,244.453,245.6126,244.453,245.5226,7404.0
2025-03-07 13:40:00,245.67,245.93,244.87,245.17,7198.0,245.5726,245.8325,244.7729,245.0728,7198.0
2025-03-07 13:45:00,245.45,245.79,244.96,244.96,5807.0,245.3527,245.6925,244.8628,244.8628,5807.0
2025-03-07 13:50:00,244.81,245.55,244.78,245.44,6364.0,244.7129,245.4526,244.6829,245.3427,6364.0
2025-03-07 13:55:00,245.61,245.94,245.33,245.73,1700.0,245.5126,245.8425,245.2327,245.6325,1700.0
2025-03-07 14:00:00,245.81,246.26,245.65,246.15,7445.0,245.7125,246.1623,245.5526,246.0524,7445.0
2025-03-07 14:05:00,245.99,245.99,244.93,245.06,14942.0,245.8924,245.8924,244.8329,244.9628,14942.0
2025-03-07 14:10:00,245.29,245.94,245.1,245.81,9189.0,245.1927,245.8425,245.0028,245.7125,9189.0
2025-03-07 14:15:00,245.94,246.19,245.56,245.86,10929.0,245.8425,246.0924,245.4626,245.7625,10929.0
2025-03-07 14:20:00,246.06,246.96,246.05,246.76,4315.0,245.9624,246.8621,245.9524,246.6621,4315.0
2025-03-07 14:25:00,246.77,246.78,246.41,246.65,6825.0,246.6721,246.6821,246.3123,246.5522,6825.0
2025-03-07 14:30:00,246.65,247.21,246.5,246.5,8936.0,246.5522,247.112,246.4022,246.4022,8936.0
2025-03-07 14:35:00,246.55,247.53,246.23,247.3,10869.0,246.4522,247.4318,246.1323,247.2019,10869.0
2025-03-07 14:40:00,247.29,247.36,246.51,246.51,10485.0,247.1919,247.2619,246.4122,246.4122,10485.0
2025-03-07 14:45:00,246.51,246.78,246.14,246.2,3216.0,246.4122,246.6821,246.0424,246.1024,3216.0
2025-03-07 14:50:00,246.2,246.64,246.19,246.42,6934.0,246.1024,246.5422,246.0924,246.3223,6934.0
2025-03-07 14:55:00,246.37,246.64,245.77,245.84,10738.0,246.2723,246.5422,245.6725,245.7425,10738.0
2025-03-07 15:00:00,245.69,245.91,245.37,245.68,4006.0,245.5926,245.8125,245.2727,245.5826,4006.0
2025-03-07 15:05:00,245.49,246.46,245.35,246.33,4657.0,245.3926,246.3623,245.2527,246.2323,4657.0
2025-03-07 15:10:00,246.21,246.64,246.14,246.4,5189.0,246.1124,246.5422,246.0424,246.3023,5189.0
2025-03-07 15:15:00,246.54,248.0,245.94,247.8,29838.0,246.4422,247.9016,245.8425,247.7017,29838.0
2025-03-07 15:20:00,247.62,247.88,246.37,246.52,47117.0,247.5218,247.7817,246.2723,246.4222,47117.0
2025-03-07 15:25:00,246.43,247.37,246.37,247.37,16260.0,246.3323,247.2719,246.2723,247.2719,16260.0
2025-03-07 15:30:00,247.16,247.31,246.41,246.87,7572.0,247.062,247.2119,246.3123,246.7721,7572.0
2025-03-07 15:35:00,247.08,247.08,245.3,245.66,8299.0,246.982,246.982,245.2027,245.5626,8299.0
2025-03-07 15:40:00,245.47,245.54,244.62,245.33,66414.0,245.3726,245.4426,244.523,245.2327,66414.0
2025-03-07 15:45:00,245.33,245.9,244.89,245.73,82453.0,245.2327,245.8025,244.7929,245.6325,82453.0
2025-03-07 15:50:00,245.5,245.92,244.9,245.71,20300.0,245.4026,245.8225,244.8029,245.6126,20300.0
2025-03-07 15:55:00,245.72,246.6,245.43,245.97,123066.0,245.6225,246.5022,245.3327,245.8724,123066.0
2025-03-10 09:30:00,236.95,237.88,234.21,234.82,49968.0,236.856,237.7857,234.1171,234.7269,49968.0
2025-03-10 09:35:00,234.82,238.38,234.82,238.32,19181.0,234.7269,238.2855,234.7269,238.2255,19181.0
2025-03-10 09:40:00,238.27,241.25,238.27,240.53,12936.0,238.1755,241.1543,238.1755,240.4346,12936.0
2025-03-10 09:45:00,240.5,240.72,238.86,240.72,27694.0,240.4046,240.6245,238.7653,240.6245,27694.0
2025-03-10 09:50:00,240.17,240.88,239.75,240.17,29388.0,240.0747,240.7845,239.6549,240.0747,29388.0
2025-03-10 09:55:00,240.36,240.85,239.08,239.33,55738.0,240.2647,240.7545,238.9852,239.2351,55738.0
2025-03-10 10:00:00,239.33,239.46,237.29,237.74,34012.0,239.2351,239.365,237.1959,237.6457,34012.0
2025-03-10 10:05:00,237.53,238.38,236.69,237.72,17264.0,237.4358,238.2855,236.5961,237.6257,17264.0
2025-03-10 10:10:00,237.09,238.52,237.09,237.99,6963.0,236.996,238.4254,236.996,237.8956,6963.0
2025-03-10 10:15:00,238.01,239.09,237.25,237.64,5929.0,237.9156,238.9952,237.1559,237.5458,5929.0
2025-03-10 10:20:00,237.79,237.93,237.11,237.89,13604.0,237.6957,237.8356,237.016,237.7957,13604.0
2025-03-10 10:25:00,237.89,238.45,237.82,238.21,26884.0,237.7957,238.3554,237.7257,238.1155,26884.0
2025-03-10 10:30:00,238.19,238.48,237.11,237.54,21494.0,238.0955,238.3854,237.016,237.4458,21494.0
2025-03-10 10:35:00,237.2,238.08,236.56,237.3,29218.0,237.1059,237.9856,236.4662,237.2059,29218.0
2025-03-10 10:40:00,237.37,237.37,236.06,236.26,29174.0,237.2759,237.2759,235.9664,236.1663,29174.0
2025-03-10 10:45:00,236.18,238.41,236.07,237.17,9944.0,236.0863,238.3154,235.9764,237.0759,9944.0
2025-03-10 10:50:00,236.98,237.25,236.65,236.79,5203.0,236.886,237.1559,236.5561,236.6961,5203.0
2025-03-10 10:55:00,236.79,237.42,236.78,237.31,6499.0,236.6961,237.3258,236.6861,237.2159,6499.0
2025-03-10 11:00:00,237.6,239.02,237.5,237.5,97943.0,237.5058,238.9252,237.4058,237.4058,97943.0
2025-03-10 11:05:00,237.79,238.2,237.02,238.09,19381.0,237.6957,238.1055,236.926,237.9956,19381.0
2025-03-10 11:10:00,237.88,238.23,237.32,237.98,7376.0,237.7857,238.1355,237.2259,237.8856,7376.0
2025-03-10 11:15:00,237.61,238.23,237.27,237.28,5632.0,237.5158,238.1355,237.1759,237.1859,5632.0
2025-03-10 11:20:00,237.14,238.1,237.14,238.07,5247.0,237.0459,238.0056,237.0459,237.9756,5247.0
2025-03-10 11:25:00,238.1,238.69,237.71,238.22,12223.0,238.0056,238.5953,237.6157,238.1255,12223.0
2025-03-10 11:30:00,238.23,239.28,238.06,239.2,34417.0,238.1355,239.1851,237.9656,239.1051,34417.0
2025-03-10 11:35:00,239.2,240.04,238.47,238.48,22402.0,239.1051,239.9448,238.3754,238.3854,22402.0
2025-03-10 11:40:00,238.21,238.38,236.9,236.97,14772.0,238.1155,238.2855,236.806,236.876,14772.0
2025-03-10 11:45:00,237.26,238.54,236.92,238.22,17840.0,237.1659,238.4454,236.826,238.1255,17840.0
2025-03-10 11:50:00,237.9,237.95,237.19,237.71,6266.0,237.8056,237.8556,237.0959,237.6157,6266.0
2025-03-10 11:55:00,237.4,237.4,236.5,236.86,3401.0,237.3058,237.3058,236.4062,236.7661,3401.0
2025-03-10 12:00:00,236.78,237.59,236.56,236.56,17617.0,236.6861,237.4958,236.4662,236.4662,17617.0
2025-03-10 12:05:00,236.66,237.24,236.52,236.87,13964.0,236.5661,237.1459,236.4262,236.7761,13964.0
2025-03-10 12:10:00,236.81,237.38,236.81,236.98,20856.0,236.7161,237.2859,236.7161,236.886,20856.0
2025-03-10 12:15:00,236.86,236.86,235.38,235.8,14045.0,236.7661,236.7661,235.2866,235.7065,14045.0
2025-03-10 12:20:00,235.81,236.25,235.62,236.07,20760.0,235.7165,236.1563,235.5266,235.9764,20760.0
2025-03-10 12:25:00,236.24,236.58,235.49,236.17,16562.0,236.1463,236.4862,235.3966,236.0763,16562.0
2025-03-10 12:30:00,236.28,236.76,236.03,236.4,12458.0,236.1863,236.6661,235.9364,236.3062,12458.0
2025-03-10 12:35:00,236.13,236.33,234.83,235.02,22565.0,236.0363,236.2363,234.7369,234.9268,22565.0
2025-03-10 12:40:00,234.84,235.38,234.61,235.13,21351.0,234.7469,235.2866,234.517,235.0367,21351.0
2025-03-10 12:45:00,235.0,235.3,234.84,235.28,7178.0,234.9068,235.2067,234.7469,235.1867,7178.0
2025-03-10 12:50:00,235.44,235.73,234.95,235.54,9594.0,235.3466,235.6365,234.8568,235.4466,9594.0
2025-03-10 12:55:00,235.64,235.66,235.23,235.53,13669.0,235.5465,235.5665,235.1367,235.4366,13669.0
2025-03-10 13:00:00,235.53,235.53,234.81,235.09,12681.0,235.4366,235.4366,234.7169,234.9968,12681.0
2025-03-10 13:05:00,235.04,235.48,234.88,235.07,6632.0,234.9468,235.3866,234.7868,234.9768,6632.0
2025-03-10 13:10:00,235.16,235.23,234.65,234.92,13281.0,235.0667,235.1367,234.5569,234.8268,13281.0
2025-03-10 13:15:00,234.81,235.14,234.5,234.8,40425.0,234.7169,235.0467,234.407,234.7069,40425.0
2025-03-10 13:20:00,234.97,235.53,234.58,235.0,22347.0,234.8768,235.4366,234.487,234.9068,22347.0
2025-03-10 13:25:00,234.96,235.1,234.15,234.21,18455.0,234.8668,235.0068,234.0571,234.1171,18455.0
2025-03-10 13:30:00,234.37,234.4,233.69,233.69,10604.0,234.277,234.307,233.5973,233.5973,10604.0
2025-03-10 13:35:00,233.69,233.83,233.18,233.74,10701.0,233.5973,233.7373,233.0875,233.6473,10701.0
2025-03-10 13:40:00,233.62,234.16,233.49,233.88,12535.0,233.5273,234.0671,233.3974,233.7872,12535.0
2025-03-10 13:45:00,233.78,233.9,233.14,233.15,6104.0,233.6873,233.8072,233.0475,233.0575,6104.0
2025-03-10 13:50:00,233.03,233.54,232.86,233.27,10459.0,232.9376,233.4474,232.7676,233.1775,10459.0
2025-03-10 13:55:00,233.31,233.66,232.96,232.96,14575.0,233.2175,233.5673,232.8676,232.8676,14575.0
2025-03-10 14:00:00,233.01,233.01,232.66,232.73,2952.0,232.9176,232.9176,232.5677,232.6377,2952.0
2025-03-10 14:05:00,232.74,232.96,232.24,232.83,9506.0,232.6477,232.8676,232.1479,232.7377,9506.0
2025-03-10 14:10:00,233.07,233.56,232.64,232.86,11305.0,232.9776,233.4674,232.5477,232.7676,11305.0
2025-03-10 14:15:00,233.1,233.8,233.0,233.16,27165.0,233.0076,233.7073,232.9076,233.0675,27165.0
2025-03-10 14:20:00,233.16,233.56,233.05,233.13,12962.0,233.0675,233.4674,232.9576,233.0375,12962.0
2025-03-10 14:25:00,233.31,233.31,232.55,232.8,5661.0,233.2175,233.2175,232.4578,232.7077,5661.0
2025-03-10 14:30:00,232.83,233.55,232.57,233.22,30260.0,232.7377,233.4574,232.4778,233.1275,30260.0
2025-03-10 14:35:00,233.22,233.75,233.12,233.53,5719.0,233.1275,233.6573,233.0275,233.4374,5719.0
2025-03-10 14:40:00,233.4,234.1,233.08,234.0,22978.0,233.3074,234.0072,232.9876,233.9072,22978.0
2025-03-10 14:45:00,234.1,234.1,233.29,233.73,13587.0,234.0072,234.0072,233.1975,233.6373,13587.0
2025-03-10 14:50:00,233.55,234.01,232.93,232.96,7651.0,233.4574,233.9172,232.8376,232.8676,7651.0
2025-03-10 14:55:00,233.13,233.13,232.34,232.37,10023.0,233.0375,233.0375,232.2479,232.2778,10023.0
2025-03-10 15:00:00,232.39,232.83,231.31,231.81,9062.0,232.2978,232.7377,231.2183,231.7181,9062.0
2025-03-10 15:05:00,231.99,232.28,231.36,231.98,21233.0,231.898,232.1879,231.2682,231.888,21233.0
2025-03-10 15:10:00,232.06,233.72,232.03,233.72,12035.0,231.968,233.6273,231.938,233.6273,12035.0
2025-03-10 15:15:00,233.61,235.07,233.61,235.06,10884.0,233.5173,234.9768,233.5173,234.9668,10884.0
2025-03-10 15:20:00,235.01,235.35,233.83,235.03,51735.0,234.9168,235.2567,233.7373,234.9368,51735.0
2025-03-10 15:25:00,235.06,236.15,234.79,235.21,14417.0,234.9668,236.0563,234.6969,235.1167,14417.0
2025-03-10 15:30:00,235.44,237.0,235.31,237.0,12473.0,235.3466,236.906,235.2167,236.906,12473.0
2025-03-10 15:35:00,236.9,237.47,235.33,235.76,16925.0,236.806,237.3758,235.2367,235.6665,16925.0
2025-03-10 15:40:00,236.06,236.06,234.6,234.68,27872.0,235.9664,235.9664,234.507,234.5869,27872.0
2025-03-10 15:45:00,235.1,235.68,234.67,235.51,23507.0,235.0068,235.5865,234.5769,235.4166,23507.0
2025-03-10 15:50:00,235.75,236.13,235.41,235.99,36414.0,235.6565,236.0363,235.3166,235.8964,36414.0
2025-03-10 15:55:00,235.99,236.78,235.87,236.71,128187.0,235.8964,236.6861,235.7765,236.6161,128187.0
2025-03-11 09:30:00,236.47,238.37,236.47,236.95,30145.0,236.3762,238.2755,236.3762,236.856,30145.0
2025-03-11 09:35:00,237.0,241.2,236.31,240.21,11880.0,236.906,241.1043,236.2163,240.1147,11880.0
2025-03-11 09:40:00,240.18,240.81,238.13,238.82,8694.0,240.0847,240.7145,238.0356,238.7253,8694.0
2025-03-11 09:45:00,238.82,242.21,238.81,242.21,8147.0,238.7253,242.1139,238.7153,242.1139,8147.0
2025-03-11 09:50:00,242.22,243.0,241.81,242.25,44228.0,242.1239,242.9036,241.7141,242.1539,44228.0
2025-03-11 09:55:00,242.14,244.32,242.0,243.97,13098.0,242.044,244.2231,241.904,243.8732,13098.0
2025-03-11 10:00:00,243.95,245.33,242.06,242.74,31338.0,243.8532,245.2327,241.964,242.6437,31338.0
2025-03-11 10:05:00,242.76,244.43,242.76,244.08,30085.0,242.6637,244.3331,242.6637,243.9832,30085.0
2025-03-11 10:10:00,244.06,244.4,243.34,243.39,60109.0,243.9632,244.3031,243.2435,243.2935,60109.0
2025-03-11 10:15:00,243.41,243.95,242.39,243.52,27349.0,243.3135,243.8532,242.2939,243.4234,27349.0
2025-03-11 10:20:00,243.52,243.59,241.8,242.02,30834.0,243.4234,243.4934,241.7041,241.924,30834.0
2025-03-11 10:25:00,241.84,242.19,240.62,241.14,19066.0,241.7441,242.0939,240.5246,241.0444,19066.0
2025-03-11 10:30:00,241.29,242.1,241.18,241.25,26278.0,241.1943,242.004,241.0843,241.1543,26278.0
2025-03-11 10:35:00,241.25,241.48,240.36,241.03,13856.0,241.1543,241.3842,240.2647,240.9344,13856.0
2025-03-11 10:40:00,240.97,241.73,240.36,241.42,15991.0,240.8744,241.6341,240.2647,241.3243,15991.0
2025-03-11 10:45:00,241.13,241.9,240.28,240.67,9425.0,241.0344,241.8041,240.1847,240.5745,9425.0
2025-03-11 10:50:00,240.44,242.13,240.43,242.01,8773.0,240.3446,242.034,240.3346,241.914,8773.0
2025-03-11 10:55:00,241.87,241.87,240.64,240.72,10889.0,241.7741,241.7741,240.5446,240.6245,10889.0
2025-03-11 11:00:00,240.5,241.93,240.36,241.34,14584.0,240.4046,241.834,240.2647,241.2443,14584.0
2025-03-11 11:05:00,241.39,243.87,241.33,243.54,11657.0,241.2943,243.7733,241.2343,243.4434,11657.0
2025-03-11 11:10:00,243.46,243.66,242.69,243.23,7519.0,243.3634,243.5634,242.5937,243.1335,7519.0
2025-03-11 11:15:00,243.44,243.6,242.93,243.39,8107.0,243.3435,243.5034,242.8337,243.2935,8107.0
2025-03-11 11:20:00,243.41,244.4,243.24,243.41,10212.0,243.3135,244.3031,243.1435,243.3135,10212.0
2025-03-11 11:25:00,243.72,244.21,242.94,243.37,10563.0,243.6233,244.1131,242.8436,243.2735,10563.0
2025-03-11 11:30:00,243.37,245.03,243.37,244.95,12754.0,243.2735,244.9328,243.2735,244.8529,12754.0
2025-03-11 11:35:00,244.67,245.25,244.0,245.21,23067.0,244.573,245.1527,243.9032,245.1127,23067.0
2025-03-11 11:40:00,245.13,246.4,245.06,246.09,18927.0,245.0328,246.3023,244.9628,245.9924,18927.0
2025-03-11 11:45:00,246.14,246.32,245.25,245.57,24874.0,246.0424,246.2223,245.1527,245.4726,24874.0
2025-03-11 11:50:00,245.47,245.83,244.69,245.38,14989.0,245.3726,245.7325,244.593,245.2827,14989.0
2025-03-11 11:55:00,245.06,245.5,244.24,244.4,15301.0,244.9628,245.4026,244.1431,244.3031,15301.0
2025-03-11 12:00:00,244.4,245.14,244.01,244.81,13550.0,244.3031,245.0428,243.9132,244.7129,13550.0
2025-03-11 12:05:00,244.55,244.81,243.85,244.18,12788.0,244.453,244.7129,243.7533,244.0832,12788.0
2025-03-11 12:10:00,244.23,244.8,243.99,244.45,10268.0,244.1331,244.7029,243.8932,244.353,10268.0
2025-03-11 12:15:00,244.46,245.08,244.24,244.42,11320.0,244.363,244.9828,244.1431,244.3231,11320.0
2025-03-11 12:20:00,244.42,244.42,243.7,243.81,4979.0,244.3231,244.3231,243.6033,243.7133,4979.0
2025-03-11 12:25:00,243.58,244.68,243.58,244.33,11393.0,243.4834,244.583,243.4834,244.2331,11393.0
2025-03-11 12:30:00,244.52,245.17,244.22,244.93,7118.0,244.423,245.0728,244.1231,244.8329,7118.0
2025-03-11 12:35:00,244.93,245.27,244.2,244.2,10475.0,244.8329,245.1727,244.1031,244.1031,10475.0
2025-03-11 12:40:00,244.48,245.24,243.74,244.33,9612.0,244.383,245.1427,243.6433,244.2331,9612.0
2025-03-11 12:45:00,244.33,244.51,244.14,244.25,8340.0,244.2331,244.413,244.0432,244.1531,8340.0
2025-03-11 12:50:00,244.2,244.31,243.59,243.73,6655.0,244.1031,244.2131,243.4934,243.6333,6655.0
2025-03-11 12:55:00,243.72,244.31,243.52,243.75,8220.0,243.6233,244.2131,243.4234,243.6533,8220.0
2025-03-11 13:00:00,243.74,243.79,243.08,243.08,4401.0,243.6433,243.6933,242.9836,242.9836,4401.0
2025-03-11 13:05:00,243.2,243.2,242.66,243.01,4880.0,243.1035,243.1035,242.5638,242.9136,4880.0
2025-03-11 13:10:00,243.25,243.4,242.91,243.07,7345.0,243.1535,243.3035,242.8137,242.9736,7345.0
2025-03-11 13:15:00,243.0,243.62,242.83,243.12,40964.0,242.9036,243.5234,242.7337,243.0236,40964.0
2025-03-11 13:20:00,243.09,243.09,241.81,242.16,12277.0,242.9936,242.9936,241.7141,242.064,12277.0
2025-03-11 13:25:00,242.27,242.35,241.72,241.91,2566.0,242.1739,242.2539,241.6241,241.8141,2566.0
2025-03-11 13:30:00,241.72,242.38,241.66,242.19,9006.0,241.6241,242.2839,241.5642,242.0939,9006.0
2025-03-11 13:35:00,242.2,242.41,241.9,242.37,10206.0,242.1039,242.3139,241.8041,242.2739,10206.0
2025-03-11 13:40:00,242.43,243.09,242.42,242.71,6624.0,242.3339,242.9936,242.3239,242.6137,6624.0
2025-03-11 13:45:00,242.93,244.07,242.93,243.61,8796.0,242.8337,243.9732,242.8337,243.5134,8796.0
2025-03-11 13:50:00,243.34,243.85,243.09,243.42,7152.0,243.2435,243.7533,242.9936,243.3235,7152.0
2025-03-11 13:55:00,243.55,243.56,242.23,242.75,11773.0,243.4534,243.4634,242.1339,242.6537,11773.0
2025-03-11 14:00:00,242.76,244.46,242.74,244.21,14084.0,242.6637,244.363,242.6437,244.1131,14084.0
2025-03-11 14:05:00,244.21,245.33,243.66,244.76,16607.0,244.1131,245.2327,243.5634,244.6629,16607.0
2025-03-11 14:10:00,244.76,245.43,244.56,244.89,15158.0,244.6629,245.3327,244.463,244.7929,15158.0
2025-03-11 14:15:00,244.8,244.86,243.69,244.35,14059.0,244.7029,244.7629,243.5934,244.2531,14059.0
2025-03-11 14:20:00,244.36,246.3,244.28,245.99,14164.0,244.2631,246.2023,244.1831,245.8924,14164.0
2025-03-11 14:25:00,245.92,246.71,245.65,246.08,10259.0,245.8225,246.6122,245.5526,245.9824,10259.0
2025-03-11 14:30:00,245.98,246.33,245.21,245.28,14750.0,245.8824,246.2323,245.1127,245.1827,14750.0
2025-03-11 14:35:00,245.02,245.93,244.93,245.79,13005.0,244.9228,245.8325,244.8329,245.6925,13005.0
2025-03-11 14:40:00,245.75,247.4,245.59,247.39,22591.0,245.6525,247.3019,245.4926,247.2919,22591.0
2025-03-11 14:45:00,247.5,248.25,247.13,248.25,39915.0,247.4018,248.1515,247.032,248.1515,39915.0
2025-03-11 14:50:00,248.15,249.95,248.14,249.64,50317.0,248.0516,249.8509,248.0416,249.541,50317.0
2025-03-11 14:55:00,249.43,249.73,248.48,249.12,25392.0,249.3311,249.631,248.3815,249.0212,25392.0
2025-03-11 15:00:00,249.04,249.18,247.48,247.91,23247.0,248.9412,249.0812,247.3818,247.8117,23247.0
2025-03-11 15:05:00,248.2,249.49,248.19,248.45,18122.0,248.1016,249.3911,248.0916,248.3515,18122.0
2025-03-11 15:10:00,248.52,248.52,247.59,247.65,9992.0,248.4214,248.4214,247.4918,247.5518,9992.0
2025-03-11 15:15:00,247.59,247.94,247.06,247.57,14783.0,247.4918,247.8417,246.962,247.4718,14783.0
2025-03-11 15:20:00,247.71,248.69,247.34,247.45,14772.0,247.6118,248.5914,247.2419,247.3519,14772.0
2025-03-11 15:25:00,247.48,248.71,247.25,247.35,8971.0,247.3818,248.6114,247.1519,247.2519,8971.0
2025-03-11 15:30:00,247.38,247.83,246.66,246.72,15299.0,247.2819,247.7317,246.5622,246.6221,15299.0
2025-03-11 15:35:00,246.92,247.03,246.31,246.49,20159.0,246.8221,246.932,246.2123,246.3922,20159.0
2025-03-11 15:40:00,246.4,247.21,246.13,247.21,16734.0,246.3023,247.112,246.0324,247.112,16734.0
2025-03-11 15:45:00,247.1,248.29,246.96,248.29,23377.0,247.002,248.1915,246.8621,248.1915,23377.0
2025-03-11 15:50:00,248.23,248.23,246.01,246.3,43108.0,248.1316,248.1316,245.9124,246.2023,43108.0
2025-03-11 15:55:00,246.3,246.98,245.85,246.03,174133.0,246.2023,246.882,245.7525,245.9324,174133.0
2025-03-12 09:30:00,252.99,259.41,252.99,253.58,60616.0,252.8897,259.3071,252.8897,253.4794,60616.0
2025-03-12 09:35:00,253.68,254.05,252.43,252.52,33895.0,253.5794,253.9492,252.3299,252.4198,33895.0
2025-03-12 09:40:00,252.73,252.78,249.64,249.72,14374.0,252.6298,252.6797,249.541,249.621,14374.0
2025-03-12 09:45:00,250.08,251.94,249.98,251.06,16541.0,249.9808,251.8401,249.8809,250.9604,16541.0
2025-03-12 09:50:00,250.98,252.91,250.0,250.23,28189.0,250.8805,252.8097,249.9008,250.1308,28189.0
2025-03-12 09:55:00,250.31,251.96,249.55,250.96,24524.0,250.2107,251.8601,249.451,250.8605,24524.0
2025-03-12 10:00:00,250.45,250.56,249.0,249.33,8759.0,250.3507,250.4606,248.9012,249.2311,8759.0
2025-03-12 10:05:00,249.5,250.95,249.18,249.9,25530.0,249.401,250.8505,249.0812,249.8009,25530.0
2025-03-12 10:10:00,250.22,250.22,248.67,249.02,4173.0,250.1208,250.1208,248.5714,248.9212,4173.0
2025-03-12 10:15:00,248.96,248.97,247.22,247.76,16529.0,248.8613,248.8713,247.122,247.6617,16529.0
2025-03-12 10:20:00,247.88,248.62,247.62,248.26,44782.0,247.7817,248.5214,247.5218,248.1615,44782.0
2025-03-12 10:25:00,248.05,249.2,247.66,248.75,15790.0,247.9516,249.1012,247.5618,248.6513,15790.0
2025-03-12 10:30:00,248.78,248.78,247.35,247.41,12952.0,248.6813,248.6813,247.2519,247.3119,12952.0
2025-03-12 10:35:00,247.31,248.3,247.16,247.16,18791.0,247.2119,248.2015,247.062,247.062,18791.0
2025-03-12 10:40:00,247.16,247.32,245.73,245.98,17331.0,247.062,247.2219,245.6325,245.8824,17331.0
2025-03-12 10:45:00,245.9,247.03,245.89,246.25,13615.0,245.8025,246.932,245.7925,246.1523,13615.0
2025-03-12 10:50:00,246.34,246.86,246.33,246.75,11095.0,246.2423,246.7621,246.2323,246.6521,11095.0
2025-03-12 10:55:00,246.6,246.6,245.61,246.11,9401.0,246.5022,246.5022,245.5126,246.0124,9401.0
2025-03-12 11:00:00,246.11,246.11,245.0,245.75,17261.0,246.0124,246.0124,244.9028,245.6525,17261.0
2025-03-12 11:05:00,245.66,246.44,245.14,245.97,8358.0,245.5626,246.3423,245.0428,245.8724,8358.0
2025-03-12 11:10:00,245.74,246.43,245.73,245.86,8272.0,245.6425,246.3323,245.6325,245.7625,8272.0
2025-03-12 11:15:00,246.1,247.4,245.61,247.04,11655.0,246.0024,247.3019,245.5126,246.942,11655.0
2025-03-12 11:20:00,247.03,247.66,246.45,247.66,6319.0,246.932,247.5618,246.3523,247.5618,6319.0
2025-03-12 11:25:00,247.12,248.24,247.12,248.19,8560.0,247.022,248.1415,247.022,248.0916,8560.0
2025-03-12 11:30:00,248.27,248.85,247.97,248.52,9439.0,248.1715,248.7513,247.8717,248.4214,9439.0
2025-03-12 11:35:00,248.63,250.81,248.63,250.81,16445.0,248.5314,250.7105,248.5314,250.7105,16445.0
2025-03-12 11:40:00,250.62,250.82,249.9,250.64,14579.0,250.5206,250.7205,249.8009,250.5406,14579.0
2025-03-12 11:45:00,250.43,251.01,250.15,250.73,15858.0,250.3307,250.9104,250.0508,250.6306,15858.0
2025-03-12 11:50:00,250.58,250.87,250.37,250.62,3568.0,250.4806,250.7705,250.2707,250.5206,3568.0
2025-03-12 11:55:00,250.36,250.68,249.78,250.49,10379.0,250.2607,250.5806,249.6809,250.3907,10379.0
2025-03-12 12:00:00,250.04,250.45,249.37,249.73,12344.0,249.9408,250.3507,249.2711,249.631,12344.0
2025-03-12 12:05:00,249.87,250.6,249.87,250.52,2875.0,249.7709,250.5006,249.7709,250.4206,2875.0
2025-03-12 12:10:00,250.86,251.45,250.31,251.32,5770.0,250.7605,251.3503,250.2107,251.2203,5770.0
2025-03-12 12:15:00,250.89,251.44,250.67,250.85,7441.0,250.7905,251.3403,250.5706,250.7505,7441.0
2025-03-12 12:20:00,251.16,251.32,250.97,251.18,2893.0,251.0604,251.2203,250.8705,251.0804,2893.0
2025-03-12 12:25:00,251.09,251.19,250.38,250.71,7443.0,250.9904,251.0904,250.2807,250.6106,7443.0
2025-03-12 12:30:00,250.98,251.12,250.65,251.0,7970.0,250.8805,251.0204,250.5506,250.9005,7970.0
2025-03-12 12:35:00,251.0,251.13,250.49,250.49,5955.0,250.9005,251.0304,250.3907,250.3907,5955.0
2025-03-12 12:40:00,250.03,250.09,248.63,248.9,11787.0,249.9308,249.9908,248.5314,248.8013,11787.0
2025-03-12 12:45:00,249.04,250.19,248.78,249.96,10216.0,248.9412,250.0908,248.6813,249.8609,10216.0
2025-03-12 12:50:00,250.05,250.12,249.03,249.49,10833.0,249.9508,250.0208,248.9312,249.3911,10833.0
2025-03-12 12:55:00,249.91,249.91,249.34,249.51,5575.0,249.8109,249.8109,249.2411,249.411,5575.0
2025-03-12 13:00:00,249.51,249.86,249.38,249.47,3860.0,249.411,249.7609,249.2811,249.3711,3860.0
2025-03-12 13:05:00,249.38,249.47,248.3,249.31,14598.0,249.2811,249.3711,248.2015,249.2111,14598.0
2025-03-12 13:10:00,249.31,249.31,248.94,249.21,2808.0,249.2111,249.2111,248.8413,249.1112,2808.0
2025-03-12 13:15:00,249.2,249.98,248.96,249.98,7691.0,249.1012,249.8809,248.8613,249.8809,7691.0
2025-03-12 13:20:00,249.75,250.53,249.59,250.5,8370.0,249.6509,250.4306,249.491,250.4007,8370.0
2025-03-12 13:25:00,250.3,250.34,249.43,250.06,33669.0,250.2007,250.2407,249.3311,249.9608,33669.0
2025-03-12 13:30:00,250.06,250.26,249.24,249.25,12543.0,249.9608,250.1607,249.1412,249.1511,12543.0
2025-03-12 13:35:00,249.45,249.93,249.44,249.65,2844.0,249.3511,249.8309,249.3411,249.551,2844.0
2025-03-12 13:40:00,249.91,249.91,248.92,248.93,4850.0,249.8109,249.8109,248.8213,248.8313,4850.0
2025-03-12 13:45:00,249.21,249.75,249.18,249.19,7297.0,249.1112,249.6509,249.0812,249.0912,7297.0
2025-03-12 13:50:00,249.08,249.3,248.29,248.29,7759.0,248.9812,249.2011,248.1915,248.1915,7759.0
2025-03-12 13:55:00,248.43,248.43,247.27,247.56,6976.0,248.3315,248.3315,247.1719,247.4618,6976.0
2025-03-12 14:00:00,247.56,248.37,247.31,247.58,6697.0,247.4618,248.2715,247.2119,247.4818,6697.0
2025-03-12 14:05:00,247.12,247.23,247.03,247.09,1643.0,247.022,247.1319,246.932,246.992,1643.0
2025-03-12 14:10:00,247.3,248.13,247.11,248.0,4404.0,247.2019,248.0316,247.012,247.9016,4404.0
2025-03-12 14:15:00,247.95,248.8,247.94,248.79,8097.0,247.8517,248.7013,247.8417,248.6913,8097.0
2025-03-12 14:20:00,248.96,248.97,248.46,248.7,8841.0,248.8613,248.8713,248.3615,248.6014,8841.0
2025-03-12 14:25:00,248.7,249.89,248.7,249.87,9595.0,248.6014,249.7909,248.6014,249.7709,9595.0
2025-03-12 14:30:00,249.88,250.24,249.6,250.22,6213.0,249.7809,250.1408,249.501,250.1208,6213.0
2025-03-12 14:35:00,249.99,250.56,249.83,250.56,7840.0,249.8909,250.4606,249.7309,250.4606,7840.0
2025-03-12 14:40:00,250.69,251.14,250.69,251.05,3834.0,250.5906,251.0404,250.5906,250.9504,3834.0
2025-03-12 14:45:00,250.92,252.0,250.92,251.78,10293.0,250.8205,251.9001,250.8205,251.6801,10293.0
2025-03-12 14:50:00,251.78,251.9,250.43,250.68,11809.0,251.6801,251.8001,250.3307,250.5806,11809.0
2025-03-12 14:55:00,250.67,251.2,250.38,251.13,7324.0,250.5706,251.1004,250.2807,251.0304,7324.0
2025-03-12 15:00:00,250.97,251.33,250.49,250.96,16133.0,250.8705,251.2303,250.3907,250.8605,16133.0
2025-03-12 15:05:00,250.79,250.81,250.39,250.81,5866.0,250.6905,250.7105,250.2907,250.7105,5866.0
2025-03-12 15:10:00,250.62,250.68,250.07,250.3,5926.0,250.5206,250.5806,249.9708,250.2007,5926.0
2025-03-12 15:15:00,250.29,250.64,250.03,250.52,14285.0,250.1907,250.5406,249.9308,250.4206,14285.0
2025-03-12 15:20:00,250.4,250.74,249.49,249.72,17406.0,250.3007,250.6406,249.3911,249.621,17406.0
2025-03-12 15:25:00,249.76,250.29,249.63,249.69,13189.0,249.6609,250.1907,249.531,249.591,13189.0
2025-03-12 15:30:00,250.03,250.41,249.55,249.61,9887.0,249.9308,250.3107,249.451,249.511,9887.0
2025-03-12 15:35:00,249.45,249.66,248.46,248.99,16778.0,249.3511,249.561,248.3615,248.8912,16778.0
2025-03-12 15:40:00,248.99,249.14,248.19,249.08,13445.0,248.8912,249.0412,248.0916,248.9812,13445.0
2025-03-12 15:45:00,249.12,249.42,248.68,249.26,15013.0,249.0212,249.3211,248.5814,249.1611,15013.0
2025-03-12 15:50:00,249.21,249.48,248.01,249.48,22072.0,249.1112,249.3811,247.9116,249.3811,22072.0
2025-03-12 15:55:00,249.46,249.52,248.93,249.1,70836.0,249.3611,249.421,248.8313,249.0012,70836.0
2025-03-13 09:30:00,248.6,249.66,246.28,249.51,17420.0,248.5014,249.561,246.1823,249.411,17420.0
2025-03-13 09:35:00,249.56,249.99,248.2,249.68,10534.0,249.461,249.8909,248.1016,249.581,10534.0
2025-03-13 09:40:00,248.94,249.9,248.28,248.44,4397.0,248.8413,249.8009,248.1815,248.3415,4397.0
2025-03-13 09:45:00,248.02,249.17,247.63,248.16,5961.0,247.9216,249.0712,247.5318,248.0616,5961.0
2025-03-13 09:50:00,247.74,247.77,244.64,244.83,5316.0,247.6417,247.6717,244.543,244.7329,5316.0
2025-03-13 09:55:00,244.89,244.89,242.44,243.11,9720.0,244.7929,244.7929,242.3438,243.0136,9720.0
2025-03-13 10:00:00,242.81,244.24,242.24,244.05,15262.0,242.7137,244.1431,242.1439,243.9532,15262.0
2025-03-13 10:05:00,244.23,244.72,243.37,243.57,7179.0,244.1331,244.6229,243.2735,243.4734,7179.0
2025-03-13 10:10:00,243.4,245.71,243.4,245.16,6887.0,243.3035,245.6126,243.3035,245.0628,6887.0
2025-03-13 10:15:00,246.63,246.96,246.46,246.96,2341.0,246.5322,246.8621,246.3623,246.8621,2341.0
2025-03-13 10:20:00,247.25,248.44,247.06,248.44,5690.0,247.1519,248.3415,246.962,248.3415,5690.0
2025-03-13 10:25:00,248.81,249.26,247.38,247.39,6057.0,248.7113,249.1611,247.2819,247.2919,6057.0
2025-03-13 10:30:00,247.38,247.78,247.28,247.51,2750.0,247.2819,247.6817,247.1819,247.4118,2750.0
2025-03-13 10:35:00,247.82,248.27,247.19,247.48,9821.0,247.7217,248.1715,247.092,247.3818,9821.0
2025-03-13 10:40:00,247.17,247.73,247.02,247.03,10189.0,247.072,247.6317,246.922,246.932,10189.0
2025-03-13 10:45:00,247.18,247.53,247.03,247.22,10063.0,247.082,247.4318,246.932,247.122,10063.0
2025-03-13 10:50:00,247.52,248.74,247.52,248.37,7428.0,247.4218,248.6413,247.4218,248.2715,7428.0
2025-03-13 10:55:00,248.28,248.56,247.98,248.4,5141.0,248.1815,248.4614,247.8816,248.3015,5141.0
2025-03-13 11:00:00,248.81,249.16,248.26,248.51,16601.0,248.7113,249.0612,248.1615,248.4114,16601.0
2025-03-13 11:05:00,248.87,249.06,247.62,248.05,8545.0,248.7713,248.9612,247.5218,247.9516,8545.0
2025-03-13 11:10:00,248.24,248.44,247.69,248.05,11117.0,248.1415,248.3415,247.5918,247.9516,11117.0
2025-03-13 11:15:00,248.42,248.71,248.21,248.65,2206.0,248.3215,248.6114,248.1116,248.5514,2206.0
2025-03-13 11:20:00,248.47,248.87,248.41,248.87,3959.0,248.3715,248.7713,248.3115,248.7713,3959.0
2025-03-13 11:25:00,248.85,248.85,247.95,248.29,11455.0,248.7513,248.7513,247.8517,248.1915,11455.0
2025-03-13 11:30:00,248.3,248.81,247.97,248.81,6037.0,248.2015,248.7113,247.8717,248.7113,6037.0
2025-03-13 11:35:00,248.63,248.65,247.59,247.59,7118.0,248.5314,248.5514,247.4918,247.4918,7118.0
2025-03-13 11:40:00,247.66,249.2,247.41,248.79,5979.0,247.5618,249.1012,247.3119,248.6913,5979.0
2025-03-13 11:45:00,248.77,248.98,248.26,248.98,3455.0,248.6713,248.8813,248.1615,248.8813,3455.0
2025-03-13 11:50:00,248.77,248.88,248.37,248.37,7103.0,248.6713,248.7813,248.2715,248.2715,7103.0
2025-03-13 11:55:00,248.79,248.91,248.39,248.61,7539.0,248.6913,248.8113,248.2915,248.5114,7539.0
2025-03-13 12:00:00,248.58,249.82,248.57,249.82,8159.0,248.4814,249.7209,248.4714,249.7209,8159.0
2025-03-13 12:05:00,249.77,249.77,249.03,249.62,5502.0,249.6709,249.6709,248.9312,249.521,5502.0
2025-03-13 12:10:00,249.63,249.82,249.01,249.29,12153.0,249.531,249.7209,248.9112,249.1911,12153.0
2025-03-13 12:15:00,249.22,249.58,249.05,249.29,11698.0,249.1212,249.481,248.9512,249.1911,11698.0
2025-03-13 12:20:00,249.4,250.33,249.25,250.09,6808.0,249.3011,250.2307,249.1511,249.9908,6808.0
2025-03-13 12:25:00,250.08,250.32,249.83,250.06,3950.0,249.9808,250.2207,249.7309,249.9608,3950.0
2025-03-13 12:30:00,249.85,250.17,249.47,250.17,31466.0,249.7509,250.0708,249.3711,250.0708,31466.0
2025-03-13 12:35:00,250.24,251.49,250.02,251.49,4380.0,250.1408,251.3903,249.9208,251.3903,4380.0
2025-03-13 12:40:00,251.41,251.57,250.62,251.09,12109.0,251.3103,251.4702,250.5206,250.9904,12109.0
2025-03-13 12:45:00,251.12,251.16,249.53,250.05,7902.0,251.0204,251.0604,249.431,249.9508,7902.0
2025-03-13 12:50:00,249.98,250.29,249.18,249.84,25207.0,249.8809,250.1907,249.0812,249.7409,25207.0
2025-03-13 12:55:00,249.8,249.8,249.43,249.49,3199.0,249.7009,249.7009,249.3311,249.3911,3199.0
2025-03-13 13:00:00,249.23,249.73,248.87,249.73,2693.0,249.1312,249.631,248.7713,249.631,2693.0
2025-03-13 13:05:00,249.92,250.08,249.11,249.31,6472.0,249.8209,249.9808,249.0112,249.2111,6472.0
2025-03-13 13:10:00,249.31,249.4,248.67,249.16,16280.0,249.2111,249.3011,248.5714,249.0612,16280.0
2025-03-13 13:15:00,249.16,249.35,248.5,248.92,10249.0,249.0612,249.2511,248.4014,248.8213,10249.0
2025-03-13 13:20:00,248.78,248.92,248.47,248.67,4450.0,248.6813,248.8213,248.3715,248.5714,4450.0
2025-03-13 13:25:00,248.52,248.96,248.16,248.96,12896.0,248.4214,248.8613,248.0616,248.8613,12896.0
2025-03-13 13:30:00,248.94,249.26,248.23,248.28,15422.0,248.8413,249.1611,248.1316,248.1815,15422.0
2025-03-13 13:35:00,248.37,248.37,247.33,247.34,8149.0,248.2715,248.2715,247.2319,247.2419,8149.0
2025-03-13 13:40:00,247.43,248.02,247.43,247.59,5526.0,247.3319,247.9216,247.3319,247.4918,5526.0
2025-03-13 13:45:00,247.53,247.76,247.04,247.14,4500.0,247.4318,247.6617,246.942,247.042,4500.0
2025-03-13 13:50:00,247.49,248.63,247.48,248.57,7488.0,247.3918,248.5314,247.3818,248.4714,7488.0
2025-03-13 13:55:00,248.55,248.75,248.22,248.52,10637.0,248.4514,248.6513,248.1216,248.4214,10637.0
2025-03-13 14:00:00,248.71,249.42,248.46,249.18,7683.0,248.6114,249.3211,248.3615,249.0812,7683.0
2025-03-13 14:05:00,249.42,249.57,249.01,249.39,5683.0,249.3211,249.471,248.9112,249.2911,5683.0
2025-03-13 14:10:00,249.39,250.86,249.24,250.38,7897.0,249.2911,250.7605,249.1412,250.2807,7897.0
2025-03-13 14:15:00,250.05,250.11,249.19,249.4,4501.0,249.9508,250.0108,249.0912,249.3011,4501.0
2025-03-13 14:20:00,249.39,249.62,249.16,249.57,3312.0,249.2911,249.521,249.0612,249.471,3312.0
2025-03-13 14:25:00,249.77,250.55,249.67,250.5,23707.0,249.6709,250.4506,249.571,250.4007,23707.0
2025-03-13 14:30:00,250.27,250.94,249.85,250.65,23951.0,250.1707,250.8405,249.7509,250.5506,23951.0
2025-03-13 14:35:00,250.65,251.39,250.64,251.31,10164.0,250.5506,251.2903,250.5406,251.2103,10164.0
2025-03-13 14:40:00,251.3,252.38,251.19,252.29,11901.0,251.2003,252.2799,251.0904,252.1899,11901.0
2025-03-13 14:45:00,252.14,252.78,251.88,252.63,24130.0,252.04,252.6797,251.7801,252.5298,24130.0
2025-03-13 14:50:00,252.34,252.77,251.66,251.99,33742.0,252.2399,252.6698,251.5602,251.8901,33742.0
2025-03-13 14:55:00,252.05,252.05,251.47,251.82,14511.0,251.95,251.95,251.3703,251.7201,14511.0
2025-03-13 15:00:00,251.82,252.79,251.81,252.21,33740.0,251.7201,252.6897,251.7101,252.11,33740.0
2025-03-13 15:05:00,252.21,252.35,250.94,251.14,11557.0,252.11,252.2499,250.8405,251.0404,11557.0
2025-03-13 15:10:00,250.9,251.46,250.8,250.97,8230.0,250.8005,251.3603,250.7005,250.8705,8230.0
2025-03-13 15:15:00,251.01,251.25,250.77,251.01,13688.0,250.9104,251.1504,250.6705,250.9104,13688.0
2025-03-13 15:20:00,251.01,251.17,250.59,250.71,22194.0,250.9104,251.0704,250.4906,250.6106,22194.0
2025-03-13 15:25:00,250.71,250.82,249.5,249.82,12732.0,250.6106,250.7205,249.401,249.7209,12732.0
2025-03-13 15:30:00,249.82,250.79,249.63,250.73,15974.0,249.7209,250.6905,249.531,250.6306,15974.0
2025-03-13 15:35:00,250.72,250.85,250.16,250.41,33135.0,250.6206,250.7505,250.0608,250.3107,33135.0
2025-03-13 15:40:00,250.49,250.89,250.26,250.71,26557.0,250.3907,250.7905,250.1607,250.6106,26557.0
2025-03-13 15:45:00,250.89,251.64,250.69,251.36,36546.0,250.7905,251.5402,250.5906,251.2603,36546.0
2025-03-13 15:50:00,251.21,251.44,250.52,250.93,43835.0,251.1104,251.3403,250.4206,250.8305,43835.0
2025-03-13 15:55:00,250.93,251.24,250.18,250.33,101115.0,250.8305,251.1404,250.0808,250.2307,101115.0
2025-03-14 09:30:00,255.67,256.79,252.34,253.09,45509.0,255.5686,256.6882,252.2399,252.9896,45509.0
2025-03-14 09:35:00,253.09,254.68,251.92,253.22,16073.0,252.9896,254.579,251.8201,253.1196,16073.0
2025-03-14 09:40:00,253.02,254.56,252.6,254.56,5173.0,252.9197,254.459,252.4998,254.459,5173.0
2025-03-14 09:45:00,254.33,255.59,254.11,254.97,19921.0,254.2291,255.4886,254.0092,254.8689,19921.0
2025-03-14 09:50:00,254.97,256.21,254.96,256.21,7617.0,254.8689,256.1084,254.8589,256.1084,7617.0
2025-03-14 09:55:00,256.17,256.61,254.79,254.79,18441.0,256.0684,256.5082,254.6889,254.6889,18441.0
2025-03-14 10:00:00,254.51,256.21,251.93,255.79,18059.0,254.4091,256.1084,251.8301,255.6886,18059.0
2025-03-14 10:05:00,255.79,255.97,254.6,254.78,13425.0,255.6886,255.8685,254.499,254.679,13425.0
2025-03-14 10:10:00,254.85,255.08,254.2,254.57,9994.0,254.7489,254.9788,254.0992,254.469,9994.0
2025-03-14 10:15:00,255.02,256.52,254.77,256.52,27820.0,254.9189,256.4183,254.669,256.4183,27820.0
2025-03-14 10:20:00,256.54,256.77,254.87,255.15,33743.0,256.4383,256.6682,254.7689,255.0488,33743.0
2025-03-14 10:25:00,255.09,255.36,254.45,254.74,22574.0,254.9888,255.2587,254.3491,254.639,22574.0
2025-03-14 10:30:00,254.98,255.91,254.7,255.8,22685.0,254.8789,255.8085,254.599,255.6985,22685.0
2025-03-14 10:35:00,255.91,257.63,255.41,256.93,16536.0,255.8085,257.5278,255.3087,256.8281,16536.0
2025-03-14 10:40:00,257.32,257.5,256.7,257.5,6248.0,257.2179,257.3979,256.5982,257.3979,6248.0
2025-03-14 10:45:00,257.49,257.86,257.0,257.14,6936.0,257.3879,257.7577,256.8981,257.038,6936.0
2025-03-14 10:50:00,257.14,257.58,256.87,257.48,8484.0,257.038,257.4778,256.7681,257.3779,8484.0
2025-03-14 10:55:00,257.45,258.22,257.19,258.22,6718.0,257.3479,258.1176,257.088,258.1176,6718.0
2025-03-14 11:00:00,258.26,260.0,258.26,260.0,20032.0,258.1576,259.8969,258.1576,259.8969,20032.0
2025-03-14 11:05:00,260.16,260.2,258.93,259.06,24580.0,260.0568,260.0968,258.8273,258.9573,24580.0
2025-03-14 11:10:00,259.2,260.63,259.2,260.4,41725.0,259.0972,260.5266,259.0972,260.2967,41725.0
2025-03-14 11:15:00,260.28,260.84,260.04,260.83,11226.0,260.1768,260.7365,259.9369,260.7266,11226.0
2025-03-14 11:20:00,260.98,261.03,260.33,260.69,6356.0,260.8765,260.9265,260.2268,260.5866,6356.0
2025-03-14 11:25:00,260.69,260.92,259.67,260.33,20525.0,260.5866,260.8165,259.567,260.2268,20525.0
2025-03-14 11:30:00,260.33,260.8,260.06,260.52,5647.0,260.2268,260.6966,259.9569,260.4167,5647.0
2025-03-14 11:35:00,260.42,260.51,259.83,260.19,11312.0,260.3167,260.4067,259.727,260.0868,11312.0
2025-03-14 11:40:00,260.19,260.49,259.86,260.11,11441.0,260.0868,260.3867,259.7569,260.0068,11441.0
2025-03-14 11:45:00,260.07,260.26,258.91,259.39,14472.0,259.9669,260.1568,258.8073,259.2871,14472.0
2025-03-14 11:50:00,259.31,259.83,259.26,259.83,5906.0,259.2072,259.727,259.1572,259.727,5906.0
2025-03-14 11:55:00,259.74,260.05,258.9,259.25,10062.0,259.637,259.9469,258.7973,259.1472,10062.0
2025-03-14 12:00:00,259.43,259.57,259.17,259.46,6719.0,259.3271,259.4671,259.0672,259.3571,6719.0
2025-03-14 12:05:00,259.35,259.97,259.31,259.85,21151.0,259.2471,259.8669,259.2072,259.7469,21151.0
2025-03-14 12:10:00,259.67,259.99,259.67,259.85,20584.0,259.567,259.8869,259.567,259.7469,20584.0
2025-03-14 12:15:00,260.0,260.3,259.39,259.39,63037.0,259.8969,260.1968,259.2871,259.2871,63037.0
2025-03-14 12:20:00,259.39,260.3,259.39,260.14,13723.0,259.2871,260.1968,259.2871,260.0368,13723.0
2025-03-14 12:25:00,260.2,260.2,259.36,259.5,36528.0,260.0968,260.0968,259.2571,259.3971,36528.0
2025-03-14 12:30:00,259.58,260.13,259.57,259.92,3778.0,259.477,260.0268,259.4671,259.8169,3778.0
2025-03-14 12:35:00,260.04,260.4,259.87,259.98,17485.0,259.9369,260.2967,259.7669,259.8769,17485.0
2025-03-14 12:40:00,260.16,260.7,260.16,260.64,4187.0,260.0568,260.5966,260.0568,260.5366,4187.0
2025-03-14 12:45:00,260.64,261.0,260.41,260.78,3850.0,260.5366,260.8965,260.3067,260.6766,3850.0
2025-03-14 12:50:00,260.96,261.26,260.58,260.98,7448.0,260.8565,261.1564,260.4767,260.8765,7448.0
2025-03-14 12:55:00,261.03,261.03,260.16,260.16,8890.0,260.9265,260.9265,260.0568,260.0568,8890.0
2025-03-14 13:00:00,260.04,260.76,259.58,260.11,11992.0,259.9369,260.6566,259.477,260.0068,11992.0
2025-03-14 13:05:00,260.21,260.89,260.12,260.76,5857.0,260.1068,260.7865,260.0168,260.6566,5857.0
2025-03-14 13:10:00,260.71,260.8,260.16,260.36,7439.0,260.6066,260.6966,260.0568,260.2567,7439.0
2025-03-14 13:15:00,260.3,260.69,259.83,259.83,6091.0,260.1968,260.5866,259.727,259.727,6091.0
2025-03-14 13:20:00,259.95,260.41,259.92,260.0,10204.0,259.8469,260.3067,259.8169,259.8969,10204.0
2025-03-14 13:25:00,260.0,260.01,259.23,259.46,10014.0,259.8969,259.9069,259.1272,259.3571,10014.0
2025-03-14 13:30:00,259.66,260.09,259.53,259.73,6366.0,259.557,259.9868,259.4271,259.627,6366.0
2025-03-14 13:35:00,259.84,260.24,259.23,259.74,5889.0,259.7369,260.1368,259.1272,259.637,5889.0
2025-03-14 13:40:00,259.58,260.26,259.47,259.68,14379.0,259.477,260.1568,259.3671,259.577,14379.0
2025-03-14 13:45:00,259.68,259.89,259.3,259.49,8621.0,259.577,259.7869,259.1972,259.3871,8621.0
2025-03-14 13:50:00,259.49,260.1,259.48,260.1,4696.0,259.3871,259.9968,259.3771,259.9968,4696.0
2025-03-14 13:55:00,260.14,260.14,259.29,259.34,6695.0,260.0368,260.0368,259.1872,259.2371,6695.0
2025-03-14 14:00:00,259.54,260.37,259.18,260.37,10981.0,259.4371,260.2667,259.0772,260.2667,10981.0
2025-03-14 14:05:00,260.18,260.43,259.83,260.15,16765.0,260.0768,260.3267,259.727,260.0468,16765.0
2025-03-14 14:10:00,260.1,260.28,259.83,259.9,4775.0,259.9968,260.1768,259.727,259.7969,4775.0
2025-03-14 14:15:00,259.9,260.71,259.89,260.23,7581.0,259.7969,260.6066,259.7869,260.1268,7581.0
2025-03-14 14:20:00,260.26,260.64,259.94,260.05,5178.0,260.1568,260.5366,259.8369,259.9469,5178.0
2025-03-14 14:25:00,260.14,260.76,260.14,260.76,4108.0,260.0368,260.6566,260.0368,260.6566,4108.0
2025-03-14 14:30:00,260.56,261.2,260.48,261.2,5104.0,260.4567,261.0964,260.3767,261.0964,5104.0
2025-03-14 14:35:00,261.11,261.37,260.59,261.37,12216.0,261.0064,261.2663,260.4866,261.2663,12216.0
2025-03-14 14:40:00,261.42,261.42,260.97,261.33,6578.0,261.3163,261.3163,260.8665,261.2264,6578.0
2025-03-14 14:45:00,261.32,261.37,260.99,261.14,7022.0,261.2164,261.2663,260.8865,261.0364,7022.0
2025-03-14 14:50:00,261.25,261.42,260.88,261.29,5987.0,261.1464,261.3163,260.7765,261.1864,5987.0
2025-03-14 14:55:00,261.15,261.15,260.12,260.13,8618.0,261.0464,261.0464,260.0168,260.0268,8618.0
2025-03-14 15:00:00,260.33,260.78,260.21,260.68,4260.0,260.2268,260.6766,260.1068,260.5766,4260.0
2025-03-14 15:05:00,260.8,261.16,260.78,261.0,6464.0,260.6966,261.0564,260.6766,260.8965,6464.0
2025-03-14 15:10:00,261.01,261.1,260.65,260.86,9142.0,260.9065,260.9964,260.5466,260.7565,9142.0
2025-03-14 15:15:00,260.9,261.31,260.67,260.92,7821.0,260.7965,261.2064,260.5666,260.8165,7821.0
2025-03-14 15:20:00,260.71,261.03,260.35,260.45,4045.0,260.6066,260.9265,260.2467,260.3467,4045.0
2025-03-14 15:25:00,260.45,260.75,260.2,260.26,7564.0,260.3467,260.6466,260.0968,260.1568,7564.0
2025-03-14 15:30:00,260.37,260.98,260.37,260.8,6447.0,260.2667,260.8765,260.2667,260.6966,6447.0
2025-03-14 15:35:00,260.79,261.3,260.62,261.15,21360.0,260.6866,261.1964,260.5166,261.0464,21360.0
2025-03-14 15:40:00,261.15,261.15,260.26,260.75,27249.0,261.0464,261.0464,260.1568,260.6466,27249.0
2025-03-14 15:45:00,260.76,261.47,260.76,261.14,17548.0,260.6566,261.3663,260.6566,261.0364,17548.0
2025-03-14 15:50:00,261.0,261.18,260.43,261.03,32196.0,260.8965,261.0764,260.3267,260.9265,32196.0
2025-03-14 15:55:00,261.06,261.93,260.76,260.78,107009.0,260.9565,261.8261,260.6566,260.6766,107009.0
2025-03-17 09:30:00,258.31,263.37,258.12,263.37,24044.0,258.2076,263.2655,258.0176,263.2655,24044.0
2025-03-17 09:35:00,262.37,267.39,262.37,266.84,24988.0,262.2659,267.284,262.2659,266.7342,24988.0
2025-03-17 09:40:00,267.0,268.97,266.95,267.61,41094.0,266.8941,268.8633,266.8441,267.5039,41094.0
2025-03-17 09:45:00,267.46,267.82,265.9,265.9,41426.0,267.3539,267.7138,265.7945,265.7945,41426.0
2025-03-17 09:50:00,265.81,266.49,264.94,265.69,13191.0,265.7046,266.3843,264.8349,265.5846,13191.0
2025-03-17 09:55:00,265.78,266.2,265.0,265.57,16399.0,265.6746,266.0944,264.8949,265.4647,16399.0
2025-03-17 10:00:00,265.28,266.06,264.91,265.2,27585.0,265.1748,265.9545,264.8049,265.0948,27585.0
2025-03-17 10:05:00,265.94,266.9,265.64,266.64,19965.0,265.8345,266.7941,265.5346,266.5342,19965.0
2025-03-17 10:10:00,267.1,268.09,266.71,267.38,12042.0,266.9941,267.9837,266.6042,267.274,12042.0
2025-03-17 10:15:00,267.01,267.22,265.77,265.91,21393.0,266.9041,267.114,265.6646,265.8045,21393.0
2025-03-17 10:20:00,265.91,266.36,265.49,265.7,6267.0,265.8045,266.2544,265.3847,265.5946,6267.0
2025-03-17 10:25:00,265.8,266.55,265.44,265.69,9779.0,265.6946,266.4443,265.3347,265.5846,9779.0
2025-03-17 10:30:00,265.4,265.81,264.89,265.3,24229.0,265.2947,265.7046,264.7849,265.1948,24229.0
2025-03-17 10:35:00,265.29,265.9,264.23,265.56,11939.0,265.1848,265.7945,264.1252,265.4547,11939.0
2025-03-17 10:40:00,265.93,266.5,265.54,266.5,4321.0,265.8245,266.3943,265.4347,266.3943,4321.0
2025-03-17 10:45:00,266.17,266.55,265.8,266.09,7514.0,266.0644,266.4443,265.6946,265.9845,7514.0
2025-03-17 10:50:00,266.09,266.09,265.43,265.94,6829.0,265.9845,265.9845,265.3247,265.8345,6829.0
2025-03-17 10:55:00,265.76,266.03,264.99,265.1,14101.0,265.6546,265.9245,264.8849,264.9949,14101.0
2025-03-17 11:00:00,265.27,265.98,265.1,265.96,7565.0,265.1648,265.8745,264.9949,265.8545,7565.0
2025-03-17 11:05:00,266.15,266.25,265.74,266.11,7435.0,266.0444,266.1444,265.6346,266.0045,7435.0
2025-03-17 11:10:00,266.16,267.68,266.16,267.68,4292.0,266.0544,267.5738,266.0544,267.5738,4292.0
2025-03-17 11:15:00,267.76,269.53,267.76,269.28,25288.0,267.6538,269.4231,267.6538,269.1732,25288.0
2025-03-17 11:20:00,269.38,269.91,269.0,269.47,25130.0,269.2732,269.803,268.8933,269.3631,25130.0
2025-03-17 11:25:00,269.74,270.0,268.74,268.99,27759.0,269.633,269.8929,268.6334,268.8833,27759.0
2025-03-17 11:30:00,268.82,269.1,267.35,267.68,11498.0,268.7134,268.9933,267.244,267.5738,11498.0
2025-03-17 11:35:00,268.01,268.33,267.13,267.3,4437.0,267.9037,268.2236,267.0241,267.194,4437.0
2025-03-17 11:40:00,267.44,267.71,266.8,267.05,10527.0,267.3339,267.6038,266.6942,266.9441,10527.0
2025-03-17 11:45:00,267.06,268.0,267.05,267.9,6075.0,266.9541,267.8937,266.9441,267.7937,6075.0
2025-03-17 11:50:00,267.9,268.06,267.45,268.06,3343.0,267.7937,267.9537,267.3439,267.9537,3343.0
2025-03-17 11:55:00,267.99,267.99,267.39,267.7,4788.0,267.8837,267.8837,267.284,267.5938,4788.0
2025-03-17 12:00:00,267.68,268.03,267.33,268.02,7030.0,267.5738,267.9237,267.224,267.9137,7030.0
2025-03-17 12:05:00,267.95,269.16,267.95,268.97,6137.0,267.8437,269.0532,267.8437,268.8633,6137.0
2025-03-17 12:10:00,268.8,269.07,268.67,268.91,4395.0,268.6934,268.9633,268.5634,268.8033,4395.0
2025-03-17 12:15:00,269.07,269.07,268.3,268.55,7904.0,268.9633,268.9633,268.1936,268.4435,7904.0
2025-03-17 12:20:00,268.42,268.42,268.11,268.38,4962.0,268.3135,268.3135,268.0037,268.2736,4962.0
2025-03-17 12:25:00,268.39,268.45,267.35,267.43,3242.0,268.2836,268.3435,267.244,267.3239,3242.0
2025-03-17 12:30:00,267.36,267.79,267.36,267.77,5510.0,267.254,267.6838,267.254,267.6638,5510.0
2025-03-17 12:35:00,267.96,268.24,267.7,267.71,2922.0,267.8537,268.1336,267.5938,267.6038,2922.0
2025-03-17 12:40:00,267.4,267.63,267.03,267.45,5253.0,267.2939,267.5239,266.9241,267.3439,5253.0
2025-03-17 12:45:00,267.45,267.77,267.18,267.73,4889.0,267.3439,267.6638,267.074,267.6238,4889.0
2025-03-17 12:50:00,267.86,268.09,267.59,267.65,4365.0,267.7538,267.9837,267.4839,267.5438,4365.0
2025-03-17 12:55:00,267.83,268.24,267.82,268.03,9950.0,267.7238,268.1336,267.7138,267.9237,9950.0
2025-03-17 13:00:00,267.96,267.96,267.39,267.4,1820.0,267.8537,267.8537,267.284,267.2939,1820.0
2025-03-17 13:05:00,267.4,268.47,267.4,268.23,6256.0,267.2939,268.3635,267.2939,268.1236,6256.0
2025-03-17 13:10:00,268.21,268.29,268.08,268.12,3322.0,268.1036,268.1836,267.9737,268.0137,3322.0
2025-03-17 13:15:00,268.06,268.06,267.7,267.7,1907.0,267.9537,267.9537,267.5938,267.5938,1907.0
2025-03-17 13:20:00,267.85,267.86,267.15,267.8,3626.0,267.7438,267.7538,267.044,267.6938,3626.0
2025-03-17 13:25:00,267.89,268.22,267.81,268.09,2469.0,267.7838,268.1136,267.7038,267.9837,2469.0
2025-03-17 13:30:00,268.1,268.21,267.83,268.13,3672.0,267.9937,268.1036,267.7238,268.0237,3672.0
2025-03-17 13:35:00,268.31,268.93,268.06,268.62,6444.0,268.2036,268.8233,267.9537,268.5135,6444.0
2025-03-17 13:40:00,268.6,268.72,268.4,268.66,2700.0,268.4935,268.6134,268.2936,268.5534,2700.0
2025-03-17 13:45:00,268.6,268.66,268.43,268.45,5888.0,268.4935,268.5534,268.3235,268.3435,5888.0
2025-03-17 13:50:00,268.62,268.81,268.46,268.62,5903.0,268.5135,268.7034,268.3535,268.5135,5903.0
2025-03-17 13:55:00,268.62,268.93,268.44,268.44,7099.0,268.5135,268.8233,268.3335,268.3335,7099.0
2025-03-17 14:00:00,268.57,269.08,268.26,268.58,11157.0,268.4635,268.9733,268.1536,268.4735,11157.0
2025-03-17 14:05:00,268.42,268.88,268.17,268.67,2725.0,268.3135,268.7734,268.0636,268.5634,2725.0
2025-03-17 14:10:00,268.57,269.06,268.54,269.0,3207.0,268.4635,268.9533,268.4335,268.8933,3207.0
2025-03-17 14:15:00,269.06,269.17,268.8,269.08,5020.0,268.9533,269.0632,268.6934,268.9733,5020.0
2025-03-17 14:20:00,269.15,269.15,268.53,268.88,3023.0,269.0433,269.0433,268.4235,268.7734,3023.0
2025-03-17 14:25:00,268.92,269.14,268.92,269.13,1547.0,268.8133,269.0333,268.8133,269.0233,1547.0
2025-03-17 14:30:00,268.93,269.33,268.54,268.75,10544.0,268.8233,269.2232,268.4335,268.6434,10544.0
2025-03-17 14:35:00,268.68,269.13,268.46,269.12,3381.0,268.5734,269.0233,268.3535,269.0133,3381.0
2025-03-17 14:40:00,269.11,269.46,268.9,269.46,2709.0,269.0033,269.3531,268.7934,269.3531,2709.0
2025-03-17 14:45:00,269.4,269.5,269.19,269.19,7115.0,269.2932,269.3931,269.0832,269.0832,7115.0
2025-03-17 14:50:00,269.09,269.51,269.09,269.23,1950.0,268.9833,269.4031,268.9833,269.1232,1950.0
2025-03-17 14:55:00,269.23,269.51,269.07,269.3,7015.0,269.1232,269.4031,268.9633,269.1932,7015.0
2025-03-17 15:00:00,269.35,269.79,269.35,269.78,11390.0,269.2432,269.683,269.2432,269.673,11390.0
2025-03-17 15:05:00,269.74,270.19,269.55,269.96,4711.0,269.633,270.0828,269.4431,269.8529,4711.0
2025-03-17 15:10:00,269.9,270.57,269.84,270.4,10992.0,269.793,270.4627,269.733,270.2928,10992.0
2025-03-17 15:15:00,270.31,270.31,269.8,269.91,6610.0,270.2028,270.2028,269.693,269.803,6610.0
2025-03-17 15:20:00,270.08,270.22,269.62,269.79,11925.0,269.9729,270.1128,269.5131,269.683,11925.0
2025-03-17 15:25:00,269.8,270.13,269.39,270.08,15515.0,269.693,270.0229,269.2832,269.9729,15515.0
2025-03-17 15:30:00,270.0,270.01,269.33,269.35,10803.0,269.8929,269.9029,269.2232,269.2432,10803.0
2025-03-17 15:35:00,269.35,269.71,269.03,269.49,16395.0,269.2432,269.603,268.9233,269.3831,16395.0
2025-03-17 15:40:00,269.51,269.74,269.16,269.73,10784.0,269.4031,269.633,269.0532,269.623,10784.0
2025-03-17 15:45:00,269.75,269.93,269.52,269.54,26616.0,269.643,269.8229,269.4131,269.4331,26616.0
2025-03-17 15:50:00,269.68,269.71,268.33,268.45,32441.0,269.573,269.603,268.2236,268.3435,32441.0
2025-03-17 15:55:00,268.45,268.45,267.38,267.4,100428.0,268.3435,268.3435,267.274,267.2939,100428.0
2025-03-18 09:30:00,263.67,265.33,262.45,262.95,17944.0,263.5654,265.2248,262.3459,262.8457,17944.0
2025-03-18 09:35:00,263.12,263.12,261.52,262.95,7562.0,263.0156,263.0156,261.4163,262.8457,7562.0
2025-03-18 09:40:00,261.5,264.17,261.5,262.82,10077.0,261.3963,264.0652,261.3963,262.7158,10077.0
2025-03-18 09:45:00,262.15,264.42,262.14,264.37,3655.0,262.046,264.3151,262.036,264.2651,3655.0
2025-03-18 09:50:00,264.18,264.35,263.43,263.75,7935.0,264.0752,264.2452,263.3255,263.6454,7935.0
2025-03-18 09:55:00,263.27,264.89,263.23,264.88,26321.0,263.1656,264.7849,263.1256,264.7749,26321.0
2025-03-18 10:00:00,264.91,264.91,263.58,264.55,12279.0,264.8049,264.8049,263.4755,264.4451,12279.0
2025-03-18 10:05:00,264.49,265.7,264.36,265.7,8107.0,264.3851,265.5946,264.2552,265.5946,8107.0
2025-03-18 10:10:00,265.83,265.83,265.09,265.09,11172.0,265.7246,265.7246,264.9849,264.9849,11172.0
2025-03-18 10:15:00,265.29,265.97,265.21,265.5,4623.0,265.1848,265.8645,265.1048,265.3947,4623.0
2025-03-18 10:20:00,264.86,266.34,264.85,266.33,9275.0,264.755,266.2344,264.745,266.2244,9275.0
2025-03-18 10:25:00,266.51,266.57,265.71,266.11,3977.0,266.4043,266.4643,265.6046,266.0045,3977.0
2025-03-18 10:30:00,266.18,266.29,265.67,266.06,2300.0,266.0744,266.1844,265.5646,265.9545,2300.0
2025-03-18 10:35:00,265.88,266.72,265.87,266.7,4977.0,265.7746,266.6142,265.7646,266.5942,4977.0
2025-03-18 10:40:00,266.7,266.86,265.41,265.6,17697.0,266.5942,266.7542,265.3047,265.4947,17697.0
2025-03-18 10:45:00,265.37,265.74,265.05,265.33,24072.0,265.2648,265.6346,264.9449,265.2248,24072.0
2025-03-18 10:50:00,265.25,265.96,265.24,265.28,5786.0,265.1448,265.8545,265.1348,265.1748,5786.0
2025-03-18 10:55:00,265.6,265.8,264.96,265.07,10189.0,265.4947,265.6946,264.8549,264.9649,10189.0
2025-03-18 11:00:00,265.3,265.31,263.18,263.72,18948.0,265.1948,265.2048,263.0756,263.6154,18948.0
2025-03-18 11:05:00,263.63,263.77,262.51,263.32,8048.0,263.5254,263.6654,262.4059,263.2156,8048.0
2025-03-18 11:10:00,263.43,263.83,263.19,263.83,3953.0,263.3255,263.7254,263.0856,263.7254,3953.0
2025-03-18 11:15:00,263.59,263.69,263.2,263.37,7049.0,263.4855,263.5854,263.0956,263.2655,7049.0
2025-03-18 11:20:00,263.42,263.47,262.87,262.92,6016.0,263.3155,263.3655,262.7657,262.8157,6016.0
2025-03-18 11:25:00,263.2,263.52,262.77,262.99,8975.0,263.0956,263.4155,262.6658,262.8857,8975.0
2025-03-18 11:30:00,262.98,263.24,262.61,263.12,6137.0,262.8757,263.1356,262.5058,263.0156,6137.0
2025-03-18 11:35:00,263.13,263.37,262.99,263.37,2700.0,263.0256,263.2655,262.8857,263.2655,2700.0
2025-03-18 11:40:00,263.46,263.47,262.61,262.72,7662.0,263.3555,263.3655,262.5058,262.6158,7662.0
2025-03-18 11:45:00,262.72,262.99,262.48,262.8,10063.0,262.6158,262.8857,262.3759,262.6958,10063.0
2025-03-18 11:50:00,262.74,262.97,262.36,262.54,19558.0,262.6358,262.8657,262.2559,262.4359,19558.0
2025-03-18 11:55:00,262.54,262.71,261.51,262.54,14523.0,262.4359,262.6058,261.4063,262.4359,14523.0
2025-03-18 12:00:00,262.42,262.91,262.19,262.73,5229.0,262.3159,262.8057,262.086,262.6258,5229.0
2025-03-18 12:05:00,262.95,262.97,262.19,262.52,9238.0,262.8457,262.8657,262.086,262.4159,9238.0
2025-03-18 12:10:00,262.55,263.02,262.55,263.02,6726.0,262.4459,262.9157,262.4459,262.9157,6726.0
2025-03-18 12:15:00,262.92,263.16,262.03,262.03,6548.0,262.8157,263.0556,261.9261,261.9261,6548.0
2025-03-18 12:20:00,262.26,262.89,262.05,262.65,5767.0,262.156,262.7857,261.9461,262.5458,5767.0
2025-03-18 12:25:00,262.48,263.69,262.48,263.69,4734.0,262.3759,263.5854,262.3759,263.5854,4734.0
2025-03-18 12:30:00,263.69,263.97,263.32,263.63,3940.0,263.5854,263.8653,263.2156,263.5254,3940.0
2025-03-18 12:35:00,263.61,263.96,263.3,263.34,2673.0,263.5055,263.8553,263.1956,263.2356,2673.0
2025-03-18 12:40:00,263.59,263.82,263.01,263.22,3526.0,263.4855,263.7154,262.9057,263.1156,3526.0
2025-03-18 12:45:00,263.44,263.55,263.0,263.15,2781.0,263.3355,263.4455,262.8957,263.0456,2781.0
2025-03-18 12:50:00,263.28,263.53,262.85,263.52,2600.0,263.1756,263.4255,262.7458,263.4155,2600.0
2025-03-18 12:55:00,263.4,264.18,263.32,264.06,2823.0,263.2955,264.0752,263.2156,263.9553,2823.0
2025-03-18 13:00:00,264.06,264.29,264.05,264.29,826.0,263.9553,264.1852,263.9453,264.1852,826.0
2025-03-18 13:05:00,264.06,264.18,263.01,263.32,3646.0,263.9553,264.0752,262.9057,263.2156,3646.0
2025-03-18 13:10:00,263.32,263.82,263.31,263.52,5827.0,263.2156,263.7154,263.2056,263.4155,5827.0
2025-03-18 13:15:00,263.52,263.74,262.48,262.86,24346.0,263.4155,263.6354,262.3759,262.7557,24346.0
2025-03-18 13:20:00,262.69,263.38,262.68,262.99,7921.0,262.5858,263.2755,262.5758,262.8857,7921.0
2025-03-18 13:25:00,262.99,263.42,262.73,263.06,8653.0,262.8857,263.3155,262.6258,262.9557,8653.0
2025-03-18 13:30:00,263.08,263.14,262.75,263.0,3941.0,262.9757,263.0356,262.6458,262.8957,3941.0
2025-03-18 13:35:00,263.24,263.75,263.04,263.65,4822.0,263.1356,263.6454,262.9357,263.5454,4822.0
2025-03-18 13:40:00,263.72,263.72,263.14,263.24,3052.0,263.6154,263.6154,263.0356,263.1356,3052.0
2025-03-18 13:45:00,263.14,263.48,263.14,263.48,2907.0,263.0356,263.3755,263.0356,263.3755,2907.0
2025-03-18 13:50:00,263.49,263.57,263.31,263.48,1204.0,263.3855,263.4655,263.2056,263.3755,1204.0
2025-03-18 13:55:00,263.33,263.33,262.44,262.99,5656.0,263.2256,263.2256,262.3359,262.8857,5656.0
2025-03-18 14:00:00,263.18,263.19,262.26,262.26,6828.0,263.0756,263.0856,262.156,262.156,6828.0
2025-03-18 14:05:00,262.26,262.72,262.23,262.55,3578.0,262.156,262.6158,262.126,262.4459,3578.0
2025-03-18 14:10:00,262.4,262.42,262.21,262.21,1724.0,262.2959,262.3159,262.106,262.106,1724.0
2025-03-18 14:15:00,262.39,262.93,262.39,262.76,4586.0,262.2859,262.8257,262.2859,262.6558,4586.0
2025-03-18 14:20:00,262.88,263.52,262.87,263.17,4061.0,262.7757,263.4155,262.7657,263.0656,4061.0
2025-03-18 14:25:00,263.2,263.37,262.49,262.49,2465.0,263.0956,263.2655,262.3859,262.3859,2465.0
2025-03-18 14:30:00,263.02,263.3,262.92,262.96,911.0,262.9157,263.1956,262.8157,262.8557,911.0
2025-03-18 14:35:00,262.92,263.2,262.65,262.98,2141.0,262.8157,263.0956,262.5458,262.8757,2141.0
2025-03-18 14:40:00,262.73,262.86,262.43,262.62,6103.0,262.6258,262.7557,262.3259,262.5158,6103.0
2025-03-18 14:45:00,262.64,263.13,262.63,262.96,2602.0,262.5358,263.0256,262.5258,262.8557,2602.0
2025-03-18 14:50:00,263.06,263.76,263.03,263.33,4207.0,262.9557,263.6554,262.9257,263.2256,4207.0
2025-03-18 14:55:00,263.37,263.46,262.99,263.13,4517.0,263.2655,263.3555,262.8857,263.0256,4517.0
2025-03-18 15:00:00,263.23,263.45,262.98,263.25,2141.0,263.1256,263.3455,262.8757,263.1456,2141.0
2025-03-18 15:05:00,263.37,263.37,262.48,263.01,3950.0,263.2655,263.2655,262.3759,262.9057,3950.0
2025-03-18 15:10:00,263.06,263.24,262.76,263.24,6735.0,262.9557,263.1356,262.6558,263.1356,6735.0
2025-03-18 15:15:00,263.23,264.13,263.19,264.05,5239.0,263.1256,264.0252,263.0856,263.9453,5239.0
2025-03-18 15:20:00,263.97,264.04,263.39,263.67,3140.0,263.8653,263.9353,263.2855,263.5654,3140.0
2025-03-18 15:25:00,263.5,263.76,263.28,263.29,4478.0,263.3955,263.6554,263.1756,263.1856,4478.0
2025-03-18 15:30:00,263.61,264.06,263.24,263.98,6428.0,263.5055,263.9553,263.1356,263.8753,6428.0
2025-03-18 15:35:00,263.92,263.92,263.21,263.53,8389.0,263.8153,263.8153,263.1056,263.4255,8389.0
2025-03-18 15:40:00,263.53,263.62,263.23,263.38,10613.0,263.4255,263.5154,263.1256,263.2755,10613.0
2025-03-18 15:45:00,263.34,263.39,262.86,263.13,12659.0,263.2356,263.2855,262.7557,263.0256,12659.0
2025-03-18 15:50:00,263.21,264.1,262.97,263.93,29941.0,263.1056,263.9953,262.8657,263.8253,29941.0
2025-03-18 15:55:00,264.15,264.3,263.25,263.52,41402.0,264.0452,264.1952,263.1456,263.4155,41402.0
2025-03-19 09:30:00,265.2,265.5,264.0,264.24,21901.0,265.0948,265.3947,263.8953,264.1352,21901.0
2025-03-19 09:35:00,264.28,264.28,263.7,263.71,1040.0,264.1752,264.1752,263.5954,263.6054,1040.0
2025-03-19 09:40:00,264.3,264.31,262.4,262.41,3618.0,264.1952,264.2052,262.2959,262.3059,3618.0
2025-03-19 09:45:00,263.37,264.95,263.37,264.0,4856.0,263.2655,264.8449,263.2655,263.8953,4856.0
2025-03-19 09:50:00,264.01,264.28,264.01,264.28,400.0,263.9053,264.1752,263.9053,264.1752,400.0
2025-03-19 09:55:00,264.42,264.8,263.62,263.72,3072.0,264.3151,264.695,263.5154,263.6154,3072.0
2025-03-19 10:00:00,263.92,265.8,263.72,265.8,7827.0,263.8153,265.6946,263.6154,265.6946,7827.0
2025-03-19 10:05:00,265.2,267.32,264.95,267.28,14848.0,265.0948,267.214,264.8449,267.174,14848.0
2025-03-19 10:10:00,267.56,267.56,265.6,265.6,5396.0,267.4539,267.4539,265.4947,265.4947,5396.0
2025-03-19 10:15:00,265.6,266.32,265.43,266.22,5748.0,265.4947,266.2144,265.3247,266.1144,5748.0
2025-03-19 10:20:00,266.44,266.9,266.33,266.9,5049.0,266.3343,266.7941,266.2244,266.7941,5049.0
2025-03-19 10:25:00,266.76,266.8,266.05,266.05,3739.0,266.6542,266.6942,265.9445,265.9445,3739.0
2025-03-19 10:30:00,266.6,266.92,266.43,266.92,2684.0,266.4943,266.8141,266.3243,266.8141,2684.0
2025-03-19 10:35:00,266.53,267.45,266.5,267.42,2805.0,266.4243,267.3439,266.3943,267.3139,2805.0
2025-03-19 10:40:00,267.36,267.56,266.43,266.47,12344.0,267.254,267.4539,266.3243,266.3643,12344.0
2025-03-19 10:45:00,266.75,267.09,266.54,267.09,3988.0,266.6442,266.9841,266.4343,266.9841,3988.0
2025-03-19 10:50:00,267.23,267.23,266.65,266.65,2447.0,267.124,267.124,266.5442,266.5442,2447.0
2025-03-19 10:55:00,267.03,267.68,266.97,267.64,4779.0,266.9241,267.5738,266.8641,267.5339,4779.0
2025-03-19 11:00:00,267.32,268.15,267.32,268.15,5550.0,267.214,268.0437,267.214,268.0437,5550.0
2025-03-19 11:05:00,268.13,268.56,267.92,267.92,4828.0,268.0237,268.4535,267.8137,267.8137,4828.0
2025-03-19 11:10:00,268.36,268.7,268.03,268.67,3702.0,268.2536,268.5934,267.9237,268.5634,3702.0
2025-03-19 11:15:00,268.69,268.69,267.94,268.33,7595.0,268.5834,268.5834,267.8337,268.2236,7595.0
2025-03-19 11:20:00,268.02,268.83,268.02,268.54,2835.0,267.9137,268.7234,267.9137,268.4335,2835.0
2025-03-19 11:25:00,268.34,268.42,267.62,268.08,13060.0,268.2336,268.3135,267.5139,267.9737,13060.0
2025-03-19 11:30:00,267.84,268.39,267.83,268.09,2885.0,267.7338,268.2836,267.7238,267.9837,2885.0
2025-03-19 11:35:00,268.09,268.38,267.85,268.38,1416.0,267.9837,268.2736,267.7438,268.2736,1416.0
2025-03-19 11:40:00,268.12,268.4,268.11,268.16,1479.0,268.0137,268.2936,268.0037,268.0536,1479.0
2025-03-19 11:45:00,268.07,268.11,267.59,268.05,4005.0,267.9637,268.0037,267.4839,267.9437,4005.0
2025-03-19 11:50:00,268.16,268.45,268.13,268.21,5979.0,268.0536,268.3435,268.0237,268.1036,5979.0
2025-03-19 11:55:00,268.32,268.48,268.07,268.41,4066.0,268.2136,268.3735,267.9637,268.3035,4066.0
2025-03-19 12:00:00,268.5,268.98,268.5,268.98,736.0,268.3935,268.8733,268.3935,268.8733,736.0
2025-03-19 12:05:00,268.79,269.5,268.76,269.28,3652.0,268.6834,269.3931,268.6534,269.1732,3652.0
2025-03-19 12:10:00,269.31,269.32,268.28,268.65,2764.0,269.2032,269.2132,268.1736,268.5435,2764.0
2025-03-19 12:15:00,268.19,268.51,268.19,268.51,1688.0,268.0836,268.4035,268.0836,268.4035,1688.0
2025-03-19 12:20:00,268.02,268.93,268.02,268.93,1440.0,267.9137,268.8233,267.9137,268.8233,1440.0
2025-03-19 12:25:00,268.95,269.0,268.41,269.0,799.0,268.8433,268.8933,268.3035,268.8933,799.0
2025-03-19 12:30:00,268.98,268.98,268.71,268.97,1475.0,268.8733,268.8733,268.6034,268.8633,1475.0
2025-03-19 12:35:00,268.83,268.99,268.75,268.98,1737.0,268.7234,268.8833,268.6434,268.8733,1737.0
2025-03-19 12:40:00,268.81,268.81,268.4,268.4,2224.0,268.7034,268.7034,268.2936,268.2936,2224.0
2025-03-19 12:45:00,268.59,268.59,268.39,268.4,600.0,268.4835,268.4835,268.2836,268.2936,600.0
2025-03-19 12:50:00,268.49,269.02,268.48,268.89,2728.0,268.3835,268.9133,268.3735,268.7834,2728.0
2025-03-19 12:55:00,268.95,268.95,268.08,268.25,3040.0,268.8433,268.8433,267.9737,268.1436,3040.0
2025-03-19 13:00:00,267.92,268.21,267.68,268.13,3033.0,267.8137,268.1036,267.5738,268.0237,3033.0
2025-03-19 13:05:00,268.05,268.19,267.31,267.59,2273.0,267.9437,268.0836,267.204,267.4839,2273.0
2025-03-19 13:10:00,267.04,267.25,266.82,266.86,1419.0,266.9341,267.144,266.7142,266.7542,1419.0
2025-03-19 13:15:00,266.74,267.03,266.69,266.96,3798.0,266.6342,266.9241,266.5842,266.8541,3798.0
2025-03-19 13:20:00,266.71,267.29,266.71,267.23,6580.0,266.6042,267.184,266.6042,267.124,6580.0
2025-03-19 13:25:00,267.23,267.79,267.03,267.29,4664.0,267.124,267.6838,266.9241,267.184,4664.0
2025-03-19 13:30:00,267.29,267.43,267.09,267.43,4166.0,267.184,267.3239,266.9841,267.3239,4166.0
2025-03-19 13:35:00,267.45,267.67,267.27,267.44,6940.0,267.3439,267.5638,267.164,267.3339,6940.0
2025-03-19 13:40:00,267.41,267.41,267.11,267.2,8663.0,267.3039,267.3039,267.0041,267.094,8663.0
2025-03-19 13:45:00,267.05,267.22,266.88,267.07,2330.0,266.9441,267.114,266.7742,266.9641,2330.0
2025-03-19 13:50:00,267.23,268.07,267.15,268.07,5613.0,267.124,267.9637,267.044,267.9637,5613.0
2025-03-19 13:55:00,267.85,268.04,267.48,267.48,1853.0,267.7438,267.9337,267.3739,267.3739,1853.0
2025-03-19 14:00:00,267.26,269.15,266.62,268.65,7061.0,267.154,269.0433,266.5143,268.5435,7061.0
2025-03-19 14:05:00,268.71,268.76,267.83,268.46,6219.0,268.6034,268.6534,267.7238,268.3535,6219.0
2025-03-19 14:10:00,268.72,269.36,268.61,268.93,6018.0,268.6134,269.2532,268.5035,268.8233,6018.0
2025-03-19 14:15:00,269.1,269.63,268.76,269.04,2248.0,268.9933,269.5231,268.6534,268.9333,2248.0
2025-03-19 14:20:00,269.35,269.35,268.71,268.9,1504.0,269.2432,269.2432,268.6034,268.7934,1504.0
2025-03-19 14:25:00,268.86,269.34,268.73,268.97,2916.0,268.7534,269.2332,268.6234,268.8633,2916.0
2025-03-19 14:30:00,269.34,270.29,269.31,270.13,10856.0,269.2332,270.1828,269.2032,270.0229,10856.0
2025-03-19 14:35:00,270.17,270.38,269.53,269.79,4291.0,270.0628,270.2728,269.4231,269.683,4291.0
2025-03-19 14:40:00,269.78,271.26,269.24,271.26,5471.0,269.673,271.1524,269.1332,271.1524,5471.0
2025-03-19 14:45:00,270.83,270.98,270.23,270.41,5424.0,270.7226,270.8725,270.1228,270.3028,5424.0
2025-03-19 14:50:00,270.54,271.72,270.29,271.44,11290.0,270.4327,271.6122,270.1828,271.3323,11290.0
2025-03-19 14:55:00,271.43,272.06,271.42,271.48,3783.0,271.3223,271.9521,271.3124,271.3723,3783.0
2025-03-19 15:00:00,271.55,272.24,271.54,271.92,3709.0,271.4423,272.132,271.4323,271.8122,3709.0
2025-03-19 15:05:00,272.11,272.83,272.11,272.83,6578.0,272.0021,272.7218,272.0021,272.7218,6578.0
2025-03-19 15:10:00,272.8,272.97,272.25,272.76,19127.0,272.6918,272.8617,272.142,272.6518,19127.0
2025-03-19 15:15:00,272.77,273.14,272.21,272.34,21236.0,272.6618,273.0317,272.102,272.232,21236.0
2025-03-19 15:20:00,272.34,272.5,270.46,271.01,27561.0,272.232,272.3919,270.3527,270.9025,27561.0
2025-03-19 15:25:00,270.61,270.61,269.21,269.46,6513.0,270.5027,270.5027,269.1032,269.3531,6513.0
2025-03-19 15:30:00,269.28,270.85,269.28,270.67,14006.0,269.1732,270.7426,269.1732,270.5627,14006.0
2025-03-19 15:35:00,270.62,271.6,270.1,271.55,13283.0,270.5127,271.4923,269.9929,271.4423,13283.0
2025-03-19 15:40:00,271.23,272.09,271.2,272.07,10272.0,271.1224,271.9821,271.0924,271.9621,10272.0
2025-03-19 15:45:00,272.27,272.27,271.36,271.48,10941.0,272.162,272.162,271.2524,271.3723,10941.0
2025-03-19 15:50:00,271.25,271.25,269.41,270.25,22499.0,271.1424,271.1424,269.3032,270.1428,22499.0
2025-03-19 15:55:00,270.21,270.95,269.99,270.39,65411.0,270.1028,270.8425,269.8829,270.2828,65411.0
2025-03-20 09:30:00,266.5,268.73,264.95,268.73,16249.0,266.3943,268.6234,264.8449,268.6234,16249.0
2025-03-20 09:35:00,269.0,269.0,265.69,267.43,6547.0,268.8933,268.8933,265.5846,267.3239,6547.0
2025-03-20 09:40:00,267.69,269.95,267.69,269.94,5927.0,267.5838,269.8429,267.5838,269.8329,5927.0
2025-03-20 09:45:00,269.99,270.28,268.85,269.79,12283.0,269.8829,270.1728,268.7434,269.683,12283.0
2025-03-20 09:50:00,269.79,271.16,269.79,271.16,2430.0,269.683,271.0525,269.683,271.0525,2430.0
2025-03-20 09:55:00,270.94,271.13,270.42,271.05,9557.0,270.8325,271.0225,270.3128,270.9425,9557.0
2025-03-20 10:00:00,271.03,272.95,270.43,272.51,31206.0,270.9225,272.8417,270.3227,272.4019,31206.0
2025-03-20 10:05:00,272.51,272.51,271.41,271.6,9573.0,272.4019,272.4019,271.3024,271.4923,9573.0
2025-03-20 10:10:00,271.59,272.29,271.25,272.16,16701.0,271.4823,272.182,271.1424,272.0521,16701.0
2025-03-20 10:15:00,272.17,272.67,271.61,272.29,21714.0,272.0621,272.5619,271.5023,272.182,21714.0
2025-03-20 10:20:00,272.38,272.56,271.67,272.46,7527.0,272.272,272.4519,271.5623,272.3519,7527.0
2025-03-20 10:25:00,272.51,272.89,271.37,271.68,11219.0,272.4019,272.7818,271.2624,271.5723,11219.0
2025-03-20 10:30:00,271.85,271.85,271.0,271.48,7036.0,271.7422,271.7422,270.8925,271.3723,7036.0
2025-03-20 10:35:00,271.0,271.82,270.79,271.69,8285.0,270.8925,271.7122,270.6826,271.5822,8285.0
2025-03-20 10:40:00,271.69,273.07,271.61,272.8,6217.0,271.5822,272.9617,271.5023,272.6918,6217.0
2025-03-20 10:45:00,272.79,273.68,272.69,273.44,7963.0,272.6818,273.5715,272.5818,273.3316,7963.0
2025-03-20 10:50:00,273.37,273.37,272.25,272.92,7772.0,273.2616,273.2616,272.142,272.8118,7772.0
2025-03-20 10:55:00,272.99,273.04,272.5,272.6,2930.0,272.8817,272.9317,272.3919,272.4919,2930.0
2025-03-20 11:00:00,272.6,272.64,271.77,272.55,3554.0,272.4919,272.5319,271.6622,272.4419,3554.0
2025-03-20 11:05:00,272.49,273.04,272.45,273.0,7591.0,272.3819,272.9317,272.3419,272.8917,7591.0
2025-03-20 11:10:00,272.97,274.11,272.76,273.7,13615.0,272.8617,274.0013,272.6518,273.5914,13615.0
2025-03-20 11:15:00,273.7,273.72,273.03,273.09,8329.0,273.5914,273.6114,272.9217,272.9817,8329.0
2025-03-20 11:20:00,273.1,274.08,273.03,273.97,14673.0,272.9917,273.9713,272.9217,273.8613,14673.0
2025-03-20 11:25:00,273.76,273.77,273.45,273.49,3797.0,273.6514,273.6614,273.3415,273.3815,3797.0
2025-03-20 11:30:00,273.43,273.59,272.51,272.52,9276.0,273.3216,273.4815,272.4019,272.4119,9276.0
2025-03-20 11:35:00,272.47,272.47,271.83,272.33,10105.0,272.3619,272.3619,271.7222,272.222,10105.0
2025-03-20 11:40:00,272.44,272.54,272.01,272.51,2652.0,272.3319,272.4319,271.9021,272.4019,2652.0
2025-03-20 11:45:00,272.35,272.95,272.35,272.95,2262.0,272.242,272.8417,272.242,272.8417,2262.0
2025-03-20 11:50:00,272.8,272.95,272.31,272.91,2930.0,272.6918,272.8417,272.202,272.8018,2930.0
2025-03-20 11:55:00,272.75,272.84,272.29,272.46,2549.0,272.6418,272.7318,272.182,272.3519,2549.0
2025-03-20 12:00:00,272.3,272.91,272.21,272.52,3322.0,272.192,272.8018,272.102,272.4119,3322.0
2025-03-20 12:05:00,272.52,272.53,272.15,272.3,3820.0,272.4119,272.4219,272.0421,272.192,3820.0
2025-03-20 12:10:00,272.06,272.3,271.24,272.12,12800.0,271.9521,272.192,271.1324,272.0121,12800.0
2025-03-20 12:15:00,271.99,272.01,271.59,271.76,3511.0,271.8821,271.9021,271.4823,271.6522,3511.0
2025-03-20 12:20:00,271.45,271.73,271.28,271.28,4470.0,271.3423,271.6222,271.1724,271.1724,4470.0
2025-03-20 12:25:00,270.81,271.01,270.29,270.29,7192.0,270.7026,270.9025,270.1828,270.1828,7192.0
2025-03-20 12:30:00,270.59,270.7,270.41,270.41,2293.0,270.4827,270.5926,270.3028,270.3028,2293.0
2025-03-20 12:35:00,270.22,271.01,270.21,270.88,3265.0,270.1128,270.9025,270.1028,270.7726,3265.0
2025-03-20 12:40:00,271.1,271.1,270.1,270.21,2566.0,270.9925,270.9925,269.9929,270.1028,2566.0
2025-03-20 12:45:00,270.23,270.23,270.23,270.23,200.0,270.1228,270.1228,270.1228,270.1228,200.0
2025-03-20 12:50:00,270.19,270.8,270.19,270.76,1225.0,270.0828,270.6926,270.0828,270.6526,1225.0
2025-03-20 12:55:00,270.69,270.86,270.03,270.29,2945.0,270.5826,270.7526,269.9229,270.1828,2945.0
2025-03-20 13:00:00,270.36,270.73,270.36,270.49,1900.0,270.2528,270.6226,270.2528,270.3827,1900.0
2025-03-20 13:05:00,270.8,271.22,270.73,271.13,2100.0,270.6926,271.1124,270.6226,271.0225,2100.0
2025-03-20 13:10:00,271.03,271.13,270.94,271.12,3311.0,270.9225,271.0225,270.8325,271.0125,3311.0
2025-03-20 13:15:00,271.03,271.03,270.59,270.73,3980.0,270.9225,270.9225,270.4827,270.6226,3980.0
2025-03-20 13:20:00,270.63,270.63,269.99,269.99,1419.0,270.5227,270.5227,269.8829,269.8829,1419.0
2025-03-20 13:25:00,269.89,269.97,269.32,269.48,3499.0,269.783,269.8629,269.2132,269.3731,3499.0
2025-03-20 13:30:00,269.49,270.1,269.48,269.95,5709.0,269.3831,269.9929,269.3731,269.8429,5709.0
2025-03-20 13:35:00,270.01,270.38,269.47,270.38,2787.0,269.9029,270.2728,269.3631,270.2728,2787.0
2025-03-20 13:40:00,270.22,270.22,269.92,269.92,1404.0,270.1128,270.1128,269.8129,269.8129,1404.0
2025-03-20 13:45:00,270.4,270.49,270.09,270.3,2050.0,270.2928,270.3827,269.9829,270.1928,2050.0
2025-03-20 13:50:00,270.3,270.7,270.29,270.38,2154.0,270.1928,270.5926,270.1828,270.2728,2154.0
2025-03-20 13:55:00,270.37,270.8,270.26,270.48,3446.0,270.2628,270.6926,270.1528,270.3727,3446.0
2025-03-20 14:00:00,270.88,270.98,270.73,270.82,1600.0,270.7726,270.8725,270.6226,270.7126,1600.0
2025-03-20 14:05:00,270.78,270.98,270.77,270.95,1511.0,270.6726,270.8725,270.6626,270.8425,1511.0
2025-03-20 14:10:00,271.0,271.7,270.98,271.7,6938.0,270.8925,271.5922,270.8725,271.5922,6938.0
2025-03-20 14:15:00,271.72,272.19,271.61,271.61,12190.0,271.6122,272.082,271.5023,271.5023,12190.0
2025-03-20 14:20:00,271.56,271.57,271.19,271.21,1902.0,271.4523,271.4623,271.0824,271.1024,1902.0
2025-03-20 14:25:00,271.08,271.36,270.89,271.24,13838.0,270.9725,271.2524,270.7826,271.1324,13838.0
2025-03-20 14:30:00,271.24,271.33,270.98,271.07,27641.0,271.1324,271.2224,270.8725,270.9625,27641.0
2025-03-20 14:35:00,271.25,271.8,270.95,271.8,4127.0,271.1424,271.6922,270.8425,271.6922,4127.0
2025-03-20 14:40:00,271.4,271.53,271.39,271.53,7937.0,271.2924,271.4223,271.2824,271.4223,7937.0
2025-03-20 14:45:00,271.58,271.8,271.44,271.8,7771.0,271.4723,271.6922,271.3323,271.6922,7771.0
2025-03-20 14:50:00,271.83,272.58,271.67,272.58,3941.0,271.7222,272.4719,271.5623,272.4719,3941.0
2025-03-20 14:55:00,272.42,272.55,271.57,271.57,2763.0,272.312,272.4419,271.4623,271.4623,2763.0
2025-03-20 15:00:00,271.8,272.16,271.72,271.81,3008.0,271.6922,272.0521,271.6122,271.7022,3008.0
2025-03-20 15:05:00,271.84,272.38,271.83,271.87,3107.0,271.7322,272.272,271.7222,271.7622,3107.0
2025-03-20 15:10:00,271.8,272.14,271.8,272.04,2152.0,271.6922,272.0321,271.6922,271.9321,2152.0
2025-03-20 15:15:00,272.04,272.37,272.0,272.26,3200.0,271.9321,272.262,271.8921,272.152,3200.0
2025-03-20 15:20:00,272.26,272.35,272.0,272.02,10510.0,272.152,272.242,271.8921,271.9121,10510.0
2025-03-20 15:25:00,272.0,272.05,270.96,270.97,10706.0,271.8921,271.9421,270.8525,270.8625,10706.0
2025-03-20 15:30:00,271.12,271.71,271.02,271.41,8948.0,271.0125,271.6022,270.9125,271.3024,8948.0
2025-03-20 15:35:00,271.27,271.89,271.27,271.59,5502.0,271.1624,271.7822,271.1624,271.4823,5502.0
2025-03-20 15:40:00,271.57,272.02,271.57,271.99,5707.0,271.4623,271.9121,271.4623,271.8821,5707.0
2025-03-20 15:45:00,272.06,272.7,272.0,272.43,12520.0,271.9521,272.5918,271.8921,272.322,12520.0
2025-03-20 15:50:00,272.38,272.51,271.22,271.9,21347.0,272.272,272.4019,271.1124,271.7922,21347.0
2025-03-20 15:55:00,272.06,272.23,270.96,270.96,44124.0,271.9521,272.122,270.8525,270.8525,44124.0
2025-03-21 09:30:00,268.6,269.89,267.19,267.86,114585.0,268.4935,269.783,267.084,267.7538,114585.0
2025-03-21 09:35:00,267.86,267.86,265.59,265.8,6612.0,267.7538,267.7538,265.4847,265.6946,6612.0
2025-03-21 09:40:00,265.6,267.14,265.0,267.14,13596.0,265.4947,267.0341,264.8949,267.0341,13596.0
2025-03-21 09:45:00,267.5,268.24,267.37,267.98,3580.0,267.3939,268.1336,267.264,267.8737,3580.0
2025-03-21 09:50:00,267.4,268.45,266.79,267.85,3269.0,267.2939,268.3435,266.6842,267.7438,3269.0
2025-03-21 09:55:00,267.59,268.07,267.27,267.67,3378.0,267.4839,267.9637,267.164,267.5638,3378.0
2025-03-21 10:00:00,267.64,267.64,266.49,266.87,4240.0,267.5339,267.5339,266.3843,266.7642,4240.0
2025-03-21 10:05:00,266.91,267.29,266.37,266.59,3968.0,266.8041,267.184,266.2644,266.4843,3968.0
2025-03-21 10:10:00,266.69,266.94,265.7,266.81,15832.0,266.5842,266.8341,265.5946,266.7042,15832.0
2025-03-21 10:15:00,266.83,267.67,266.77,267.42,7180.0,266.7242,267.5638,266.6642,267.3139,7180.0
2025-03-21 10:20:00,267.42,268.2,266.99,268.16,8175.0,267.3139,268.0936,266.8841,268.0536,8175.0
2025-03-21 10:25:00,268.15,268.38,267.94,268.07,4065.0,268.0437,268.2736,267.8337,267.9637,4065.0
2025-03-21 10:30:00,268.03,268.4,268.02,268.1,1307.0,267.9237,268.2936,267.9137,267.9937,1307.0
2025-03-21 10:35:00,267.94,268.07,266.21,266.21,5703.0,267.8337,267.9637,266.1044,266.1044,5703.0
2025-03-21 10:40:00,266.05,266.85,266.05,266.53,1930.0,265.9445,266.7442,265.9445,266.4243,1930.0
2025-03-21 10:45:00,266.53,267.39,266.31,267.39,4869.0,266.4243,267.284,266.2044,267.284,4869.0
2025-03-21 10:50:00,267.45,267.7,266.52,267.3,4269.0,267.3439,267.5938,266.4143,267.194,4269.0
2025-03-21 10:55:00,267.59,268.16,267.59,268.15,1109.0,267.4839,268.0536,267.4839,268.0437,1109.0
2025-03-21 11:00:00,268.25,268.39,267.85,268.12,3815.0,268.1436,268.2836,267.7438,268.0137,3815.0
2025-03-21 11:05:00,268.15,268.86,268.14,268.68,3700.0,268.0437,268.7534,268.0337,268.5734,3700.0
2025-03-21 11:10:00,268.59,268.6,267.88,267.9,14282.0,268.4835,268.4935,267.7738,267.7937,14282.0
2025-03-21 11:15:00,268.0,268.12,267.61,268.02,1229.0,267.8937,268.0137,267.5039,267.9137,1229.0
2025-03-21 11:20:00,268.07,268.08,267.54,267.54,830.0,267.9637,267.9737,267.4339,267.4339,830.0
2025-03-21 11:25:00,267.8,268.07,267.68,267.68,900.0,267.6938,267.9637,267.5738,267.5738,900.0
2025-03-21 11:30:00,267.95,268.3,267.69,268.06,3393.0,267.8437,268.1936,267.5838,267.9537,3393.0
2025-03-21 11:35:00,267.79,268.36,267.69,268.13,3452.0,267.6838,268.2536,267.5838,268.0237,3452.0
2025-03-21 11:40:00,268.13,268.14,266.85,266.85,4102.0,268.0237,268.0337,266.7442,266.7442,4102.0
2025-03-21 11:45:00,267.06,267.53,267.05,267.25,1615.0,266.9541,267.4239,266.9441,267.144,1615.0
2025-03-21 11:50:00,267.18,267.18,266.52,266.78,2345.0,267.074,267.074,266.4143,266.6742,2345.0
2025-03-21 11:55:00,266.4,266.86,266.4,266.74,1223.0,266.2943,266.7542,266.2943,266.6342,1223.0
2025-03-21 12:00:00,266.69,267.07,266.57,267.07,2810.0,266.5842,266.9641,266.4643,266.9641,2810.0
2025-03-21 12:05:00,267.07,267.28,266.99,267.28,1933.0,266.9641,267.174,266.8841,267.174,1933.0
2025-03-21 12:10:00,267.22,268.03,267.13,267.87,3492.0,267.114,267.9237,267.0241,267.7638,3492.0
2025-03-21 12:15:00,267.86,268.26,267.84,268.26,1304.0,267.7538,268.1536,267.7338,268.1536,1304.0
2025-03-21 12:20:00,267.82,268.5,267.82,268.44,2225.0,267.7138,268.3935,267.7138,268.3335,2225.0
2025-03-21 12:25:00,268.44,268.57,267.63,267.83,3112.0,268.3335,268.4635,267.5239,267.7238,3112.0
2025-03-21 12:30:00,267.75,268.15,267.61,268.15,1839.0,267.6438,268.0437,267.5039,268.0437,1839.0
2025-03-21 12:35:00,267.71,267.72,267.36,267.47,3049.0,267.6038,267.6138,267.254,267.3639,3049.0
2025-03-21 12:40:00,267.47,267.83,267.46,267.46,1880.0,267.3639,267.7238,267.3539,267.3539,1880.0
2025-03-21 12:45:00,267.57,268.69,267.57,268.69,4668.0,267.4639,268.5834,267.4639,268.5834,4668.0
2025-03-21 12:50:00,268.52,268.62,268.41,268.49,2413.0,268.4135,268.5135,268.3035,268.3835,2413.0
2025-03-21 12:55:00,268.63,269.57,268.62,269.23,4617.0,268.5235,269.4631,268.5135,269.1232,4617.0
2025-03-21 13:00:00,269.29,269.45,268.88,269.28,4130.0,269.1832,269.3431,268.7734,269.1732,4130.0
2025-03-21 13:05:00,269.28,269.28,269.25,269.25,300.0,269.1732,269.1732,269.1432,269.1432,300.0
2025-03-21 13:10:00,269.32,269.32,268.93,269.11,1200.0,269.2132,269.2132,268.8233,269.0033,1200.0
2025-03-21 13:15:00,269.11,269.11,268.92,269.11,500.0,269.0033,269.0033,268.8133,269.0033,500.0
2025-03-21 13:20:00,268.93,269.0,268.58,268.84,7242.0,268.8233,268.8933,268.4735,268.7334,7242.0
2025-03-21 13:25:00,268.78,268.78,268.1,268.21,2263.0,268.6734,268.6734,267.9937,268.1036,2263.0
2025-03-21 13:30:00,268.1,268.14,268.01,268.01,955.0,267.9937,268.0337,267.9037,267.9037,955.0
2025-03-21 13:35:00,268.41,268.57,268.05,268.57,1652.0,268.3035,268.4635,267.9437,268.4635,1652.0
2025-03-21 13:40:00,268.1,268.68,268.1,268.68,1017.0,267.9937,268.5734,267.9937,268.5734,1017.0
2025-03-21 13:45:00,268.58,268.78,268.51,268.65,3123.0,268.4735,268.6734,268.4035,268.5435,3123.0
2025-03-21 13:50:00,268.83,268.84,268.47,268.63,1700.0,268.7234,268.7334,268.3635,268.5235,1700.0
2025-03-21 13:55:00,268.44,268.65,268.13,268.13,2600.0,268.3335,268.5435,268.0237,268.0237,2600.0
2025-03-21 14:00:00,268.13,268.6,268.04,268.6,2943.0,268.0237,268.4935,267.9337,268.4935,2943.0
2025-03-21 14:05:00,268.48,268.64,268.41,268.51,3600.0,268.3735,268.5335,268.3035,268.4035,3600.0
2025-03-21 14:10:00,268.51,268.96,268.51,268.92,4710.0,268.4035,268.8533,268.4035,268.8133,4710.0
2025-03-21 14:15:00,268.81,269.0,268.62,268.67,9295.0,268.7034,268.8933,268.5135,268.5634,9295.0
2025-03-21 14:20:00,268.9,269.0,268.5,268.51,12571.0,268.7934,268.8933,268.3935,268.4035,12571.0
2025-03-21 14:25:00,268.35,268.45,268.12,268.25,2178.0,268.2436,268.3435,268.0137,268.1436,2178.0
2025-03-21 14:30:00,268.25,268.66,268.25,268.66,1480.0,268.1436,268.5534,268.1436,268.5534,1480.0
2025-03-21 14:35:00,268.73,269.73,268.71,269.73,4986.0,268.6234,269.623,268.6034,269.623,4986.0
2025-03-21 14:40:00,269.74,270.1,269.61,270.1,3061.0,269.633,269.9929,269.5031,269.9929,3061.0
2025-03-21 14:45:00,270.1,270.14,269.58,269.77,7209.0,269.9929,270.0329,269.4731,269.663,7209.0
2025-03-21 14:50:00,269.62,269.62,269.09,269.35,2911.0,269.5131,269.5131,268.9833,269.2432,2911.0
2025-03-21 14:55:00,269.41,269.7,269.33,269.33,2636.0,269.3032,269.593,269.2232,269.2232,2636.0
2025-03-21 15:00:00,269.45,269.45,268.1,268.34,3742.0,269.3431,269.3431,267.9937,268.2336,3742.0
2025-03-21 15:05:00,268.73,268.89,268.57,268.81,3870.0,268.6234,268.7834,268.4635,268.7034,3870.0
2025-03-21 15:10:00,268.66,269.18,268.45,269.01,6666.0,268.5534,269.0732,268.3435,268.9033,6666.0
2025-03-21 15:15:00,269.04,269.24,268.89,269.2,2884.0,268.9333,269.1332,268.7834,269.0932,2884.0
2025-03-21 15:20:00,269.2,269.2,268.39,268.93,4724.0,269.0932,269.0932,268.2836,268.8233,4724.0
2025-03-21 15:25:00,268.88,268.98,268.31,268.55,6013.0,268.7734,268.8733,268.2036,268.4435,6013.0
2025-03-21 15:30:00,268.59,268.93,268.49,268.93,9003.0,268.4835,268.8233,268.3835,268.8233,9003.0
2025-03-21 15:35:00,268.81,269.03,268.45,268.45,12664.0,268.7034,268.9233,268.3435,268.3435,12664.0
2025-03-21 15:40:00,268.35,269.04,267.88,268.92,9545.0,268.2436,268.9333,267.7738,268.8133,9545.0
2025-03-21 15:45:00,268.72,269.08,268.45,268.7,10577.0,268.6134,268.9733,268.3435,268.5934,10577.0
2025-03-21 15:50:00,268.7,269.62,268.55,269.51,27895.0,268.5934,269.5131,268.4435,269.4031,27895.0
2025-03-21 15:55:00,269.59,269.63,268.14,268.18,100291.0,269.4831,269.5231,268.0337,268.0736,100291.0
2025-03-24 09:30:00,274.74,276.64,274.74,275.3,72985.0,274.631,276.5303,274.631,275.1908,72985.0
2025-03-24 09:35:00,275.67,277.92,275.3,277.57,6971.0,275.5607,277.8098,275.1908,277.4599,6971.0
2025-03-24 09:40:00,277.0,277.98,276.04,276.55,8376.0,276.8901,277.8698,275.9305,276.4403,8376.0
2025-03-24 09:45:00,277.0,277.47,276.43,277.46,8890.0,276.8901,277.36,276.3204,277.35,8890.0
2025-03-24 09:50:00,276.99,278.0,276.67,276.75,7901.0,276.8801,277.8897,276.5603,276.6402,7901.0
2025-03-24 09:55:00,277.07,277.44,276.14,276.54,7469.0,276.9601,277.33,276.0305,276.4303,7469.0
2025-03-24 10:00:00,276.66,276.66,273.83,274.0,12054.0,276.5503,276.5503,273.7214,273.8913,12054.0
2025-03-24 10:05:00,274.0,275.23,273.86,275.17,5526.0,273.8913,275.1208,273.7514,275.0609,5526.0
2025-03-24 10:10:00,275.1,276.31,275.09,275.96,11834.0,274.9909,276.2004,274.9809,275.8506,11834.0
2025-03-24 10:15:00,276.32,277.12,276.32,276.92,4498.0,276.2104,277.0101,276.2104,276.8102,4498.0
2025-03-24 10:20:00,276.9,277.33,276.47,277.14,3642.0,276.7902,277.22,276.3604,277.0301,3642.0
2025-03-24 10:25:00,277.13,278.12,277.08,277.19,5727.0,277.0201,278.0097,276.9701,277.0801,5727.0
2025-03-24 10:30:00,276.96,278.09,276.54,277.18,5802.0,276.8502,277.9797,276.4303,277.0701,5802.0
2025-03-24 10:35:00,277.31,277.31,276.14,276.14,1421.0,277.2,277.2,276.0305,276.0305,1421.0
2025-03-24 10:40:00,276.41,276.41,275.56,275.85,2404.0,276.3004,276.3004,275.4507,275.7406,2404.0
2025-03-24 10:45:00,275.73,276.89,275.73,276.62,1400.0,275.6206,276.7802,275.6206,276.5103,1400.0
2025-03-24 10:50:00,276.62,276.97,276.27,276.5,7148.0,276.5103,276.8602,276.1604,276.3903,7148.0
2025-03-24 10:55:00,276.49,276.79,276.11,276.42,5992.0,276.3803,276.6802,276.0005,276.3104,5992.0
2025-03-24 11:00:00,276.75,276.79,275.06,275.61,4985.0,276.6402,276.6802,274.9509,275.5007,4985.0
2025-03-24 11:05:00,275.64,276.0,275.08,275.08,6471.0,275.5307,275.8905,274.9709,274.9709,6471.0
2025-03-24 11:10:00,275.25,275.3,274.87,274.88,1761.0,275.1408,275.1908,274.761,274.771,1761.0
2025-03-24 11:15:00,274.88,275.47,274.88,274.93,5534.0,274.771,275.3607,274.771,274.821,5534.0
2025-03-24 11:20:00,275.16,275.19,274.95,274.96,1465.0,275.0509,275.0809,274.841,274.8509,1465.0
2025-03-24 11:25:00,274.61,274.82,274.25,274.28,4213.0,274.5011,274.711,274.1412,274.1712,4213.0
2025-03-24 11:30:00,274.29,274.61,274.26,274.61,5431.0,274.1812,274.5011,274.1512,274.5011,5431.0
2025-03-24 11:35:00,274.63,275.22,274.63,274.71,3534.0,274.5211,275.1108,274.5211,274.601,3534.0
2025-03-24 11:40:00,274.71,274.99,274.39,274.65,12213.0,274.601,274.8809,274.2812,274.5411,12213.0
2025-03-24 11:45:00,274.72,274.97,274.36,274.36,2380.0,274.611,274.8609,274.2512,274.2512,2380.0
2025-03-24 11:50:00,274.37,275.22,274.37,274.94,4554.0,274.2612,275.1108,274.2612,274.831,4554.0
2025-03-24 11:55:00,275.3,275.3,274.96,274.96,1255.0,275.1908,275.1908,274.8509,274.8509,1255.0
2025-03-24 12:00:00,275.25,275.37,275.25,275.25,1449.0,275.1408,275.2608,275.1408,275.1408,1449.0
2025-03-24 12:05:00,275.41,275.56,275.3,275.43,6590.0,275.3008,275.4507,275.1908,275.3208,6590.0
2025-03-24 12:10:00,275.64,275.64,275.1,275.36,6429.0,275.5307,275.5307,274.9909,275.2508,6429.0
2025-03-24 12:15:00,275.36,275.36,275.0,275.08,4045.0,275.2508,275.2508,274.8909,274.9709,4045.0
2025-03-24 12:20:00,275.06,275.6,274.84,275.41,7404.0,274.9509,275.4907,274.731,275.3008,7404.0
2025-03-24 12:25:00,275.39,275.48,274.76,275.1,2638.0,275.2808,275.3707,274.651,274.9909,2638.0
2025-03-24 12:30:00,274.88,275.43,274.82,275.42,5092.0,274.771,275.3208,274.711,275.3108,5092.0
2025-03-24 12:35:00,275.45,275.74,275.25,275.31,2703.0,275.3408,275.6306,275.1408,275.2008,2703.0
2025-03-24 12:40:00,275.42,275.62,275.04,275.3,1969.0,275.3108,275.5107,274.9309,275.1908,1969.0
2025-03-24 12:45:00,275.35,275.38,275.06,275.38,1550.0,275.2408,275.2708,274.9509,275.2708,1550.0
2025-03-24 12:50:00,275.23,275.39,275.18,275.22,4353.0,275.1208,275.2808,275.0709,275.1108,4353.0
2025-03-24 12:55:00,275.25,275.39,275.1,275.21,1050.0,275.1408,275.2808,274.9909,275.1009,1050.0
2025-03-24 13:00:00,275.39,275.44,275.2,275.28,1912.0,275.2808,275.3308,275.0909,275.1708,1912.0
2025-03-24 13:05:00,275.48,275.61,275.48,275.49,2084.0,275.3707,275.5007,275.3707,275.3807,2084.0
2025-03-24 13:10:00,275.49,275.86,275.48,275.86,6503.0,275.3807,275.7506,275.3707,275.7506,6503.0
2025-03-24 13:15:00,275.75,276.08,275.7,275.91,5213.0,275.6406,275.9705,275.5907,275.8006,5213.0
2025-03-24 13:20:00,275.91,275.98,275.64,275.64,3519.0,275.8006,275.8705,275.5307,275.5307,3519.0
2025-03-24 13:25:00,275.66,276.06,275.63,276.0,2034.0,275.5507,275.9505,275.5207,275.8905,2034.0
2025-03-24 13:30:00,276.23,276.49,275.97,276.39,2237.0,276.1204,276.3803,275.8605,276.2804,2237.0
2025-03-24 13:35:00,276.38,276.92,276.38,276.88,4174.0,276.2704,276.8102,276.2704,276.7702,4174.0
2025-03-24 13:40:00,276.84,277.01,276.66,276.8,6758.0,276.7302,276.9001,276.5503,276.6902,6758.0
2025-03-24 13:45:00,276.78,277.22,276.78,277.22,3193.0,276.6702,277.1101,276.6702,277.1101,3193.0
2025-03-24 13:50:00,277.1,277.26,276.85,276.99,3385.0,276.9901,277.15,276.7402,276.8801,3385.0
2025-03-24 13:55:00,276.91,276.93,276.48,276.71,2623.0,276.8002,276.8202,276.3703,276.6003,2623.0
2025-03-24 14:00:00,276.66,276.66,275.74,275.86,9452.0,276.5503,276.5503,275.6306,275.7506,9452.0
2025-03-24 14:05:00,276.05,276.35,276.04,276.11,2407.0,275.9405,276.2404,275.9305,276.0005,2407.0
2025-03-24 14:10:00,276.22,276.22,276.08,276.08,5585.0,276.1104,276.1104,275.9705,275.9705,5585.0
2025-03-24 14:15:00,276.15,276.29,276.0,276.19,1718.0,276.0405,276.1804,275.8905,276.0805,1718.0
2025-03-24 14:20:00,276.18,276.47,276.18,276.47,2624.0,276.0705,276.3604,276.0705,276.3604,2624.0
2025-03-24 14:25:00,276.46,276.75,276.34,276.44,2163.0,276.3504,276.6402,276.2304,276.3304,2163.0
2025-03-24 14:30:00,276.72,277.23,276.56,277.23,4318.0,276.6103,277.12,276.4503,277.12,4318.0
2025-03-24 14:35:00,277.22,277.91,277.17,277.52,13766.0,277.1101,277.7998,277.0601,277.4099,13766.0
2025-03-24 14:40:00,277.52,278.0,277.52,278.0,3087.0,277.4099,277.8897,277.4099,277.8897,3087.0
2025-03-24 14:45:00,277.75,278.01,277.62,277.86,2601.0,277.6398,277.8997,277.5099,277.7498,2601.0
2025-03-24 14:50:00,277.93,278.02,277.53,277.54,3928.0,277.8198,277.9097,277.4199,277.4299,3928.0
2025-03-24 14:55:00,277.76,277.9,277.34,277.52,4490.0,277.6498,277.7898,277.23,277.4099,4490.0
2025-03-24 15:00:00,277.55,277.55,277.34,277.34,3807.0,277.4399,277.4399,277.23,277.23,3807.0
2025-03-24 15:05:00,277.47,277.88,277.34,277.87,5760.0,277.36,277.7698,277.23,277.7598,5760.0
2025-03-24 15:10:00,277.75,278.26,277.44,277.44,13006.0,277.6398,278.1496,277.33,277.33,13006.0
2025-03-24 15:15:00,277.67,278.2,277.67,278.12,3391.0,277.5599,278.0897,277.5599,278.0097,3391.0
2025-03-24 15:20:00,278.11,278.12,277.73,277.85,6114.0,277.9997,278.0097,277.6199,277.7398,6114.0
2025-03-24 15:25:00,278.06,278.06,277.36,277.36,5387.0,277.9497,277.9497,277.25,277.25,5387.0
2025-03-24 15:30:00,277.24,277.4,277.01,277.38,4178.0,277.13,277.29,276.9001,277.27,4178.0
2025-03-24 15:35:00,277.22,277.94,277.22,277.93,6714.0,277.1101,277.8298,277.1101,277.8198,6714.0
2025-03-24 15:40:00,277.93,278.95,277.92,278.78,12827.0,277.8198,278.8394,277.8098,278.6694,12827.0
2025-03-24 15:45:00,278.88,279.46,278.77,279.42,29636.0,278.7694,279.3492,278.6594,279.3092,29636.0
2025-03-24 15:50:00,279.22,279.75,278.72,279.75,29461.0,279.1093,279.639,278.6095,279.639,29461.0
2025-03-24 15:55:00,279.7,279.7,278.32,278.39,61965.0,279.5891,279.5891,278.2096,278.2796,61965.0
2025-03-25 09:30:00,278.01,278.91,276.76,278.01,19271.0,277.8997,278.7994,276.6502,277.8997,19271.0
2025-03-25 09:35:00,277.99,278.61,276.42,276.53,22403.0,277.8797,278.4995,276.3104,276.4203,22403.0
2025-03-25 09:40:00,276.68,276.86,274.72,274.72,6229.0,276.5703,276.7502,274.611,274.611,6229.0
2025-03-25 09:45:00,275.11,275.35,274.06,274.57,5211.0,275.0009,275.2408,273.9513,274.4611,5211.0
2025-03-25 09:50:00,274.58,274.78,274.15,274.66,2582.0,274.4711,274.671,274.0413,274.5511,2582.0
2025-03-25 09:55:00,275.01,276.52,274.9,274.9,2534.0,274.9009,276.4103,274.791,274.791,2534.0
2025-03-25 10:00:00,274.69,274.69,273.89,274.24,1908.0,274.5811,274.5811,273.7814,274.1312,1908.0
2025-03-25 10:05:00,274.65,275.45,274.36,275.22,19128.0,274.5411,275.3408,274.2512,275.1108,19128.0
2025-03-25 10:10:00,275.15,275.87,274.99,275.0,27429.0,275.0409,275.7606,274.8809,274.8909,27429.0
2025-03-25 10:15:00,274.55,275.25,274.55,274.94,2571.0,274.4411,275.1408,274.4411,274.831,2571.0
2025-03-25 10:20:00,274.91,275.04,274.31,274.32,3162.0,274.801,274.9309,274.2012,274.2112,3162.0
2025-03-25 10:25:00,274.33,275.44,274.33,275.44,7501.0,274.2212,275.3308,274.2212,275.3308,7501.0
2025-03-25 10:30:00,275.43,275.82,275.05,275.41,2410.0,275.3208,275.7106,274.9409,275.3008,2410.0
2025-03-25 10:35:00,275.83,276.52,275.83,276.48,3011.0,275.7206,276.4103,275.7206,276.3703,3011.0
2025-03-25 10:40:00,276.52,276.98,276.52,276.7,2826.0,276.4103,276.8701,276.4103,276.5903,2826.0
2025-03-25 10:45:00,276.93,276.93,276.01,276.02,2583.0,276.8202,276.8202,275.9005,275.9105,2583.0
2025-03-25 10:50:00,276.4,276.53,275.87,275.88,7829.0,276.2904,276.4203,275.7606,275.7706,7829.0
2025-03-25 10:55:00,275.88,275.88,275.09,275.19,1820.0,275.7706,275.7706,274.9809,275.0809,1820.0
2025-03-25 11:00:00,275.44,275.84,275.22,275.55,1982.0,275.3308,275.7306,275.1108,275.4407,1982.0
2025-03-25 11:05:00,275.94,276.23,275.6,275.87,37508.0,275.8306,276.1204,275.4907,275.7606,37508.0
2025-03-25 11:10:00,275.87,276.16,275.54,275.97,7627.0,275.7606,276.0505,275.4307,275.8605,7627.0
2025-03-25 11:15:00,276.05,276.21,275.91,276.21,1834.0,275.9405,276.1005,275.8006,276.1005,1834.0
2025-03-25 11:20:00,276.27,276.31,275.95,276.06,9244.0,276.1604,276.2004,275.8406,275.9505,9244.0
2025-03-25 11:25:00,276.13,276.21,275.98,276.2,9866.0,276.0205,276.1005,275.8705,276.0905,9866.0
2025-03-25 11:30:00,276.14,276.39,275.61,275.63,3403.0,276.0305,276.2804,275.5007,275.5207,3403.0
2025-03-25 11:35:00,275.62,275.85,275.58,275.85,2342.0,275.5107,275.7406,275.4707,275.7406,2342.0
2025-03-25 11:40:00,275.62,276.2,275.57,276.05,4388.0,275.5107,276.0905,275.4607,275.9405,4388.0
2025-03-25 11:45:00,276.2,276.27,275.74,275.84,3047.0,276.0905,276.1604,275.6306,275.7306,3047.0
2025-03-25 11:50:00,275.83,275.91,275.19,275.31,4644.0,275.7206,275.8006,275.0809,275.2008,4644.0
2025-03-25 11:55:00,275.21,275.24,274.94,275.09,2400.0,275.1009,275.1308,274.831,274.9809,2400.0
2025-03-25 12:00:00,274.98,275.2,274.92,275.19,3761.0,274.8709,275.0909,274.811,275.0809,3761.0
2025-03-25 12:05:00,275.02,275.6,275.02,275.46,3647.0,274.9109,275.4907,274.9109,275.3508,3647.0
2025-03-25 12:10:00,275.45,275.68,275.45,275.49,3339.0,275.3408,275.5707,275.3408,275.3807,3339.0
2025-03-25 12:15:00,275.49,275.72,275.05,275.72,6151.0,275.3807,275.6106,274.9409,275.6106,6151.0
2025-03-25 12:20:00,275.44,276.43,275.44,276.19,3314.0,275.3308,276.3204,275.3308,276.0805,3314.0
2025-03-25 12:25:00,275.99,275.99,275.66,275.71,3734.0,275.8805,275.8805,275.5507,275.6007,3734.0
2025-03-25 12:30:00,275.72,275.78,275.43,275.57,2997.0,275.6106,275.6706,275.3208,275.4607,2997.0
2025-03-25 12:35:00,275.8,276.34,275.7,276.18,2294.0,275.6906,276.2304,275.5907,276.0705,2294.0
2025-03-25 12:40:00,276.18,276.76,276.17,276.76,3723.0,276.0705,276.6502,276.0605,276.6502,3723.0
2025-03-25 12:45:00,276.65,276.96,276.65,276.96,1561.0,276.5403,276.8502,276.5403,276.8502,1561.0
2025-03-25 12:50:00,276.96,277.3,276.96,277.25,3993.0,276.8502,277.19,276.8502,277.14,3993.0
2025-03-25 12:55:00,277.27,277.43,276.99,277.43,3057.0,277.16,277.32,276.8801,277.32,3057.0
2025-03-25 13:00:00,277.3,277.62,277.3,277.62,4535.0,277.19,277.5099,277.19,277.5099,4535.0
2025-03-25 13:05:00,277.62,277.83,277.34,277.56,1683.0,277.5099,277.7198,277.23,277.4499,1683.0
2025-03-25 13:10:00,277.6,277.75,277.55,277.55,1800.0,277.4899,277.6398,277.4399,277.4399,1800.0
2025-03-25 13:15:00,277.53,277.7,277.0,277.2,4226.0,277.4199,277.5899,276.8901,277.0901,4226.0
2025-03-25 13:20:00,277.0,277.0,276.52,276.52,4996.0,276.8901,276.8901,276.4103,276.4103,4996.0
2025-03-25 13:25:00,276.45,276.45,275.99,276.0,1439.0,276.3404,276.3404,275.8805,275.8905,1439.0
2025-03-25 13:30:00,276.0,276.22,275.99,276.11,2100.0,275.8905,276.1104,275.8805,276.0005,2100.0
2025-03-25 13:35:00,276.26,276.55,276.23,276.23,969.0,276.1504,276.4403,276.1204,276.1204,969.0
2025-03-25 13:40:00,276.32,276.39,276.1,276.22,1300.0,276.2104,276.2804,275.9905,276.1104,1300.0
2025-03-25 13:45:00,276.2,276.32,276.01,276.22,1310.0,276.0905,276.2104,275.9005,276.1104,1310.0
2025-03-25 13:50:00,275.83,276.27,275.58,276.1,3315.0,275.7206,276.1604,275.4707,275.9905,3315.0
2025-03-25 13:55:00,276.33,276.33,275.86,276.11,2264.0,276.2204,276.2204,275.7506,276.0005,2264.0
2025-03-25 14:00:00,276.3,276.64,276.27,276.48,3791.0,276.1904,276.5303,276.1604,276.3703,3791.0
2025-03-25 14:05:00,276.48,276.53,276.19,276.45,2224.0,276.3703,276.4203,276.0805,276.3404,2224.0
2025-03-25 14:10:00,276.37,276.73,276.37,276.43,2237.0,276.2604,276.6202,276.2604,276.3204,2237.0
2025-03-25 14:15:00,276.67,276.74,276.54,276.66,2516.0,276.5603,276.6302,276.4303,276.5503,2516.0
2025-03-25 14:20:00,276.8,276.86,276.56,276.6,2348.0,276.6902,276.7502,276.4503,276.4903,2348.0
2025-03-25 14:25:00,276.75,276.75,275.84,275.86,2894.0,276.6402,276.6402,275.7306,275.7506,2894.0
2025-03-25 14:30:00,276.06,276.14,275.84,275.96,5198.0,275.9505,276.0305,275.7306,275.8506,5198.0
2025-03-25 14:35:00,275.99,276.2,275.33,275.33,2545.0,275.8805,276.0905,275.2208,275.2208,2545.0
2025-03-25 14:40:00,275.37,275.71,274.94,275.71,5129.0,275.2608,275.6007,274.831,275.6007,5129.0
2025-03-25 14:45:00,275.48,276.01,275.47,275.69,1836.0,275.3707,275.9005,275.3607,275.5807,1836.0
2025-03-25 14:50:00,275.71,276.04,275.53,275.95,2724.0,275.6007,275.9305,275.4207,275.8406,2724.0
2025-03-25 14:55:00,276.05,276.18,275.97,276.18,3716.0,275.9405,276.0705,275.8605,276.0705,3716.0
2025-03-25 15:00:00,276.09,277.1,276.05,276.96,8726.0,275.9805,276.9901,275.9405,276.8502,8726.0
2025-03-25 15:05:00,276.96,277.08,276.34,276.56,5921.0,276.8502,276.9701,276.2304,276.4503,5921.0
2025-03-25 15:10:00,276.47,276.67,276.06,276.1,5473.0,276.3604,276.5603,275.9505,275.9905,5473.0
2025-03-25 15:15:00,276.1,276.97,275.87,276.97,14483.0,275.9905,276.8602,275.7606,276.8602,14483.0
2025-03-25 15:20:00,276.97,277.54,276.82,277.54,15128.0,276.8602,277.4299,276.7102,277.4299,15128.0
2025-03-25 15:25:00,277.54,277.54,277.0,277.0,3962.0,277.4299,277.4299,276.8901,276.8901,3962.0
2025-03-25 15:30:00,276.96,277.13,276.66,276.69,8883.0,276.8502,277.0201,276.5503,276.5803,8883.0
2025-03-25 15:35:00,276.47,276.61,274.68,276.36,28882.0,276.3604,276.5003,274.5711,276.2504,28882.0
2025-03-25 15:40:00,276.38,276.69,276.0,276.29,11495.0,276.2704,276.5803,275.8905,276.1804,11495.0
2025-03-25 15:45:00,276.19,277.15,276.06,277.04,17486.0,276.0805,277.0401,275.9505,276.9301,17486.0
2025-03-25 15:50:00,276.72,276.72,275.89,275.99,27524.0,276.6103,276.6103,275.7806,275.8805,27524.0
2025-03-25 15:55:00,276.09,276.52,275.75,276.25,66365.0,275.9805,276.4103,275.6406,276.1404,66365.0
2025-03-26 09:30:00,275.31,275.85,271.5,271.58,30439.0,275.2008,275.7406,271.3923,271.4723,30439.0
2025-03-26 09:35:00,271.51,272.5,268.69,270.13,10774.0,271.4023,272.3919,268.5834,270.0229,10774.0
2025-03-26 09:40:00,270.72,271.21,270.34,270.67,5138.0,270.6126,271.1024,270.2328,270.5627,5138.0
2025-03-26 09:45:00,270.8,270.83,267.26,267.54,9663.0,270.6926,270.7226,267.154,267.4339,9663.0
2025-03-26 09:50:00,267.54,268.25,266.5,266.72,13679.0,267.4339,268.1436,266.3943,266.6142,13679.0
2025-03-26 09:55:00,266.23,267.26,263.83,265.8,25105.0,266.1244,267.154,263.7254,265.6946,25105.0
2025-03-26 10:00:00,265.94,267.34,265.49,266.86,5883.0,265.8345,267.234,265.3847,266.7542,5883.0
2025-03-26 10:05:00,266.86,267.58,266.85,267.06,19243.0,266.7542,267.4739,266.7442,266.9541,19243.0
2025-03-26 10:10:00,267.22,267.22,265.83,266.02,16131.0,267.114,267.114,265.7246,265.9145,16131.0
2025-03-26 10:15:00,266.18,266.26,265.64,265.94,18310.0,266.0744,266.1544,265.5346,265.8345,18310.0
2025-03-26 10:20:00,265.76,266.01,264.98,265.4,10054.0,265.6546,265.9045,264.8749,265.2947,10054.0
2025-03-26 10:25:00,265.29,265.29,264.12,264.39,10747.0,265.1848,265.1848,264.0152,264.2851,10747.0
2025-03-26 10:30:00,264.41,265.53,264.4,265.06,14586.0,264.3051,265.4247,264.2951,264.9549,14586.0
2025-03-26 10:35:00,265.15,265.71,264.86,265.56,4721.0,265.0448,265.6046,264.755,265.4547,4721.0
2025-03-26 10:40:00,265.49,265.49,264.41,264.43,6504.0,265.3847,265.3847,264.3051,264.3251,6504.0
2025-03-26 10:45:00,264.43,264.52,263.96,264.23,3660.0,264.3251,264.4151,263.8553,264.1252,3660.0
2025-03-26 10:50:00,264.44,265.26,264.21,265.04,4954.0,264.3351,265.1548,264.1052,264.9349,4954.0
2025-03-26 10:55:00,264.95,265.04,264.17,264.42,3028.0,264.8449,264.9349,264.0652,264.3151,3028.0
2025-03-26 11:00:00,264.28,265.02,264.12,264.88,10717.0,264.1752,264.9149,264.0152,264.7749,10717.0
2025-03-26 11:05:00,264.8,264.94,264.48,264.49,5670.0,264.695,264.8349,264.3751,264.3851,5670.0
2025-03-26 11:10:00,264.42,264.68,264.06,264.68,5421.0,264.3151,264.575,263.9553,264.575,5421.0
2025-03-26 11:15:00,264.46,265.15,264.42,265.15,8453.0,264.3551,265.0448,264.3151,265.0448,8453.0
2025-03-26 11:20:00,265.1,265.34,264.31,264.51,7725.0,264.9949,265.2348,264.2052,264.4051,7725.0
2025-03-26 11:25:00,264.34,264.73,264.13,264.38,21121.0,264.2352,264.625,264.0252,264.2751,21121.0
2025-03-26 11:30:00,264.38,265.26,264.37,264.86,3200.0,264.2751,265.1548,264.2651,264.755,3200.0
2025-03-26 11:35:00,265.06,265.43,265.0,265.29,4281.0,264.9549,265.3247,264.8949,265.1848,4281.0
2025-03-26 11:40:00,265.29,265.58,264.69,264.87,8766.0,265.1848,265.4747,264.585,264.765,8766.0
2025-03-26 11:45:00,264.99,265.0,264.21,264.25,6805.0,264.8849,264.8949,264.1052,264.1452,6805.0
2025-03-26 11:50:00,264.5,264.92,264.3,264.87,9584.0,264.3951,264.8149,264.1952,264.765,9584.0
2025-03-26 11:55:00,264.85,264.85,263.77,264.03,7048.0,264.745,264.745,263.6654,263.9253,7048.0
2025-03-26 12:00:00,264.03,264.08,263.29,263.58,12625.0,263.9253,263.9753,263.1856,263.4755,12625.0
2025-03-26 12:05:00,263.66,264.1,263.04,263.08,3160.0,263.5554,263.9953,262.9357,262.9757,3160.0
2025-03-26 12:10:00,263.06,263.06,262.21,262.82,5512.0,262.9557,262.9557,262.106,262.7158,5512.0
2025-03-26 12:15:00,263.11,263.11,262.61,262.61,2026.0,263.0056,263.0056,262.5058,262.5058,2026.0
2025-03-26 12:20:00,263.12,263.12,262.38,262.76,2703.0,263.0156,263.0156,262.2759,262.6558,2703.0
2025-03-26 12:25:00,262.77,263.54,262.75,263.45,4820.0,262.6658,263.4355,262.6458,263.3455,4820.0
2025-03-26 12:30:00,263.69,263.7,262.49,262.52,5784.0,263.5854,263.5954,262.3859,262.4159,5784.0
2025-03-26 12:35:00,262.56,263.08,262.51,262.69,19045.0,262.4559,262.9757,262.4059,262.5858,19045.0
2025-03-26 12:40:00,262.68,263.34,262.67,263.22,5951.0,262.5758,263.2356,262.5658,263.1156,5951.0
2025-03-26 12:45:00,262.96,263.24,262.93,263.24,2053.0,262.8557,263.1356,262.8257,263.1356,2053.0
2025-03-26 12:50:00,262.99,263.14,262.33,262.34,3622.0,262.8857,263.0356,262.226,262.236,3622.0
2025-03-26 12:55:00,261.82,262.24,260.88,261.0,4140.0,261.7162,262.136,260.7765,260.8965,4140.0
2025-03-26 13:00:00,261.0,261.21,260.48,260.84,7445.0,260.8965,261.1064,260.3767,260.7365,7445.0
2025-03-26 13:05:00,260.84,261.37,260.78,261.03,5739.0,260.7365,261.2663,260.6766,260.9265,5739.0
2025-03-26 13:10:00,261.29,261.75,261.02,261.75,6260.0,261.1864,261.6462,260.9165,261.6462,6260.0
2025-03-26 13:15:00,261.36,261.36,261.05,261.14,2290.0,261.2563,261.2563,260.9465,261.0364,2290.0
2025-03-26 13:20:00,261.28,261.71,261.01,261.4,6515.0,261.1764,261.6062,260.9065,261.2963,6515.0
2025-03-26 13:25:00,261.2,261.42,260.81,260.93,3780.0,261.0964,261.3163,260.7066,260.8265,3780.0
2025-03-26 13:30:00,260.61,260.74,260.24,260.24,2828.0,260.5066,260.6366,260.1368,260.1368,2828.0
2025-03-26 13:35:00,260.54,260.54,259.08,259.38,16528.0,260.4367,260.4367,258.9772,259.2771,16528.0
2025-03-26 13:40:00,259.47,261.42,259.27,260.4,11939.0,259.3671,261.3163,259.1672,260.2967,11939.0
2025-03-26 13:45:00,260.52,260.77,260.21,260.48,3618.0,260.4167,260.6666,260.1068,260.3767,3618.0
2025-03-26 13:50:00,260.48,260.93,260.25,260.74,10056.0,260.3767,260.8265,260.1468,260.6366,10056.0
2025-03-26 13:55:00,260.8,260.83,260.1,260.21,4037.0,260.6966,260.7266,259.9968,260.1068,4037.0
2025-03-26 14:00:00,260.18,260.78,260.17,260.59,6594.0,260.0768,260.6766,260.0668,260.4866,6594.0
2025-03-26 14:05:00,260.48,260.84,260.3,260.47,4181.0,260.3767,260.7365,260.1968,260.3667,4181.0
2025-03-26 14:10:00,260.79,261.38,260.69,261.08,6670.0,260.6866,261.2763,260.5866,260.9765,6670.0
2025-03-26 14:15:00,261.07,261.79,261.07,261.79,5427.0,260.9665,261.6862,260.9665,261.6862,5427.0
2025-03-26 14:20:00,261.56,262.69,261.55,262.23,5567.0,261.4563,262.5858,261.4463,262.126,5567.0
2025-03-26 14:25:00,262.22,262.39,261.85,262.08,5182.0,262.116,262.2859,261.7461,261.9761,5182.0
2025-03-26 14:30:00,261.75,262.71,261.72,261.72,12934.0,261.6462,262.6058,261.6162,261.6162,12934.0
2025-03-26 14:35:00,262.05,262.39,261.74,262.12,5116.0,261.9461,262.2859,261.6362,262.016,5116.0
2025-03-26 14:40:00,261.85,262.14,260.57,260.78,7746.0,261.7461,262.036,260.4667,260.6766,7746.0
2025-03-26 14:45:00,260.77,260.79,259.79,260.32,5851.0,260.6666,260.6866,259.687,260.2168,5851.0
2025-03-26 14:50:00,260.43,260.63,260.11,260.12,5591.0,260.3267,260.5266,260.0068,260.0168,5591.0
2025-03-26 14:55:00,260.11,260.32,259.8,259.95,6001.0,260.0068,260.2168,259.697,259.8469,6001.0
2025-03-26 15:00:00,259.95,260.6,259.82,259.99,39794.0,259.8469,260.4966,259.717,259.8869,39794.0
2025-03-26 15:05:00,260.0,260.0,259.39,259.62,24024.0,259.8969,259.8969,259.2871,259.517,24024.0
2025-03-26 15:10:00,259.29,259.56,259.16,259.35,5576.0,259.1872,259.4571,259.0572,259.2471,5576.0
2025-03-26 15:15:00,259.3,260.49,259.18,260.42,18225.0,259.1972,260.3867,259.0772,260.3167,18225.0
2025-03-26 15:20:00,260.4,261.0,260.24,260.46,18547.0,260.2967,260.8965,260.1368,260.3567,18547.0
2025-03-26 15:25:00,260.38,260.7,259.41,259.48,7699.0,260.2767,260.5966,259.3071,259.3771,7699.0
2025-03-26 15:30:00,259.67,260.02,259.21,259.63,14177.0,259.567,259.9169,259.1072,259.527,14177.0
2025-03-26 15:35:00,259.63,260.03,259.46,259.83,14094.0,259.527,259.9269,259.3571,259.727,14094.0
2025-03-26 15:40:00,259.79,260.42,259.63,260.31,7777.0,259.687,260.3167,259.527,260.2068,7777.0
2025-03-26 15:45:00,260.22,260.54,259.74,260.53,14945.0,260.1168,260.4367,259.637,260.4267,14945.0
2025-03-26 15:50:00,260.67,260.67,259.56,260.41,33093.0,260.5666,260.5666,259.4571,260.3067,33093.0
2025-03-26 15:55:00,260.27,260.68,260.09,260.62,85236.0,260.1668,260.5766,259.9868,260.5166,85236.0
2025-03-27 09:30:00,257.46,258.6,256.12,256.25,27074.0,257.3579,258.4974,256.0184,256.1484,27074.0
2025-03-27 09:35:00,256.25,256.25,253.66,254.12,5257.0,256.1484,256.1484,253.5594,254.0192,5257.0
2025-03-27 09:40:00,254.01,254.12,250.68,252.12,44366.0,253.9093,254.0192,250.5806,252.02,44366.0
2025-03-27 09:45:00,253.05,254.69,252.32,253.84,19060.0,252.9496,254.589,252.2199,253.7393,19060.0
2025-03-27 09:50:00,254.05,255.39,253.78,255.26,56757.0,253.9492,255.2887,253.6793,255.1588,56757.0
2025-03-27 09:55:00,255.28,256.15,254.89,255.98,5508.0,255.1788,256.0484,254.7889,255.8785,5508.0
2025-03-27 10:00:00,256.26,257.07,255.86,256.19,4529.0,256.1584,256.968,255.7585,256.0884,4529.0
2025-03-27 10:05:00,255.94,256.58,255.48,256.05,9654.0,255.8385,256.4782,255.3787,255.9484,9654.0
2025-03-27 10:10:00,255.6,256.02,254.43,255.93,12146.0,255.4986,255.9185,254.3291,255.8285,12146.0
2025-03-27 10:15:00,255.94,256.76,255.78,256.36,7139.0,255.8385,256.6582,255.6786,256.2583,7139.0
2025-03-27 10:20:00,256.96,256.96,255.8,255.81,10589.0,256.8581,256.8581,255.6985,255.7085,10589.0
2025-03-27 10:25:00,255.65,256.61,255.47,256.61,7555.0,255.5486,256.5082,255.3687,256.5082,7555.0
2025-03-27 10:30:00,256.4,256.71,255.94,256.39,9736.0,256.2983,256.6082,255.8385,256.2883,9736.0
2025-03-27 10:35:00,256.33,257.25,255.99,256.67,32838.0,256.2283,257.148,255.8885,256.5682,32838.0
2025-03-27 10:40:00,256.79,256.88,256.38,256.85,20520.0,256.6882,256.7781,256.2783,256.7481,20520.0
2025-03-27 10:45:00,256.86,257.06,256.24,256.24,6922.0,256.7581,256.958,256.1384,256.1384,6922.0
2025-03-27 10:50:00,256.22,256.22,255.59,255.66,4201.0,256.1184,256.1184,255.4886,255.5586,4201.0
2025-03-27 10:55:00,255.95,256.21,255.67,256.21,18898.0,255.8485,256.1084,255.5686,256.1084,18898.0
2025-03-27 11:00:00,256.21,256.22,255.68,255.8,3289.0,256.1084,256.1184,255.5786,255.6985,3289.0
2025-03-27 11:05:00,255.65,255.96,255.01,255.01,4337.0,255.5486,255.8585,254.9089,254.9089,4337.0
2025-03-27 11:10:00,255.05,255.66,255.05,255.42,16559.0,254.9488,255.5586,254.9488,255.3187,16559.0
2025-03-27 11:15:00,255.43,255.91,255.08,255.91,10989.0,255.3287,255.8085,254.9788,255.8085,10989.0
2025-03-27 11:20:00,255.68,255.69,254.9,254.9,17283.0,255.5786,255.5886,254.7989,254.7989,17283.0
2025-03-27 11:25:00,254.92,254.94,254.21,254.23,8126.0,254.8189,254.8389,254.1092,254.1292,8126.0
2025-03-27 11:30:00,254.12,254.36,253.2,253.41,21874.0,254.0192,254.2591,253.0996,253.3095,21874.0
2025-03-27 11:35:00,253.41,253.46,251.53,251.75,22161.0,253.3095,253.3595,251.4302,251.6502,22161.0
2025-03-27 11:40:00,251.82,252.3,251.22,252.29,24753.0,251.7201,252.1999,251.1204,252.1899,24753.0
2025-03-27 11:45:00,252.1,252.32,251.93,252.16,5111.0,252.0,252.2199,251.8301,252.06,5111.0
2025-03-27 11:50:00,252.39,253.12,252.38,253.02,5438.0,252.2899,253.0196,252.2799,252.9197,5438.0
2025-03-27 11:55:00,253.22,253.26,252.75,252.9,5159.0,253.1196,253.1596,252.6498,252.7997,5159.0
2025-03-27 12:00:00,252.91,254.08,252.91,253.94,6625.0,252.8097,253.9792,252.8097,253.8393,6625.0
2025-03-27 12:05:00,254.16,254.84,254.16,254.29,3328.0,254.0592,254.7389,254.0592,254.1891,3328.0
2025-03-27 12:10:00,254.6,254.99,254.46,254.54,4094.0,254.499,254.8889,254.3591,254.439,4094.0
2025-03-27 12:15:00,254.39,254.86,254.28,254.32,6621.0,254.2891,254.7589,254.1792,254.2191,6621.0
2025-03-27 12:20:00,254.62,254.7,254.09,254.11,4155.0,254.519,254.599,253.9892,254.0092,4155.0
2025-03-27 12:25:00,254.11,254.11,253.46,253.7,2560.0,254.0092,254.0092,253.3595,253.5994,2560.0
2025-03-27 12:30:00,253.62,254.03,253.46,253.63,6782.0,253.5194,253.9293,253.3595,253.5294,6782.0
2025-03-27 12:35:00,253.48,253.63,252.81,253.05,10666.0,253.3795,253.5294,252.7097,252.9496,10666.0
2025-03-27 12:40:00,253.14,253.84,253.14,253.59,4202.0,253.0396,253.7393,253.0396,253.4894,4202.0
2025-03-27 12:45:00,253.6,253.6,252.8,252.8,2911.0,253.4994,253.4994,252.6997,252.6997,2911.0
2025-03-27 12:50:00,252.97,253.51,252.43,253.38,22127.0,252.8697,253.4095,252.3299,253.2795,22127.0
2025-03-27 12:55:00,253.62,253.77,253.03,253.03,5213.0,253.5194,253.6694,252.9296,252.9296,5213.0
2025-03-27 13:00:00,253.22,253.4,252.91,253.24,8062.0,253.1196,253.2995,252.8097,253.1396,8062.0
2025-03-27 13:05:00,253.24,253.77,253.22,253.77,4304.0,253.1396,253.6694,253.1196,253.6694,4304.0
2025-03-27 13:10:00,253.76,254.24,253.67,253.86,4265.0,253.6594,254.1392,253.5694,253.7593,4265.0
2025-03-27 13:15:00,254.16,254.42,253.99,254.13,4863.0,254.0592,254.3191,253.8893,254.0292,4863.0
2025-03-27 13:20:00,254.13,254.89,253.81,254.23,4228.0,254.0292,254.7889,253.7093,254.1292,4228.0
2025-03-27 13:25:00,254.47,254.47,253.67,253.7,9970.0,254.3691,254.3691,253.5694,253.5994,9970.0
2025-03-27 13:30:00,253.65,253.88,253.64,253.71,3254.0,253.5494,253.7793,253.5394,253.6094,3254.0
2025-03-27 13:35:00,253.91,253.91,253.43,253.44,3556.0,253.8093,253.8093,253.3295,253.3395,3556.0
2025-03-27 13:40:00,253.44,253.91,253.4,253.4,3507.0,253.3395,253.8093,253.2995,253.2995,3507.0
2025-03-27 13:45:00,253.68,254.21,253.4,254.21,13927.0,253.5794,254.1092,253.2995,254.1092,13927.0
2025-03-27 13:50:00,254.21,254.55,253.67,253.84,7554.0,254.1092,254.449,253.5694,253.7393,7554.0
2025-03-27 13:55:00,253.65,253.9,253.63,253.9,1150.0,253.5494,253.7993,253.5294,253.7993,1150.0
2025-03-27 14:00:00,253.62,253.89,253.59,253.83,2932.0,253.5194,253.7893,253.4894,253.7293,2932.0
2025-03-27 14:05:00,253.56,254.81,253.56,254.62,5005.0,253.4594,254.7089,253.4594,254.519,5005.0
2025-03-27 14:10:00,254.62,254.85,254.62,254.74,1975.0,254.519,254.7489,254.519,254.639,1975.0
2025-03-27 14:15:00,254.74,255.21,254.54,254.61,12262.0,254.639,255.1088,254.439,254.509,12262.0
2025-03-27 14:20:00,254.61,254.75,254.48,254.56,3816.0,254.509,254.649,254.3791,254.459,3816.0
2025-03-27 14:25:00,254.48,255.3,254.42,255.0,8634.0,254.3791,255.1987,254.3191,254.8989,8634.0
2025-03-27 14:30:00,255.0,255.26,254.8,255.0,20392.0,254.8989,255.1588,254.6989,254.8989,20392.0
2025-03-27 14:35:00,255.0,255.25,254.53,254.84,11942.0,254.8989,255.1488,254.4291,254.7389,11942.0
2025-03-27 14:40:00,254.8,255.07,254.62,254.83,5166.0,254.6989,254.9688,254.519,254.7289,5166.0
2025-03-27 14:45:00,254.64,255.02,254.64,254.84,1450.0,254.539,254.9189,254.539,254.7389,1450.0
2025-03-27 14:50:00,254.83,255.15,254.76,254.95,6008.0,254.7289,255.0488,254.659,254.8489,6008.0
2025-03-27 14:55:00,254.76,254.76,253.82,253.82,4466.0,254.659,254.659,253.7193,253.7193,4466.0
2025-03-27 15:00:00,253.91,254.91,253.8,254.9,5600.0,253.8093,254.8089,253.6993,254.7989,5600.0
2025-03-27 15:05:00,254.58,254.94,254.34,254.75,6843.0,254.479,254.8389,254.2391,254.649,6843.0
2025-03-27 15:10:00,254.84,255.79,254.84,255.79,11773.0,254.7389,255.6886,254.7389,255.6886,11773.0
2025-03-27 15:15:00,255.83,256.63,255.83,256.51,6836.0,255.7285,256.5282,255.7285,256.4083,6836.0
2025-03-27 15:20:00,256.64,257.27,256.64,256.73,16434.0,256.5382,257.168,256.5382,256.6282,16434.0
2025-03-27 15:25:00,256.81,256.81,256.17,256.52,7146.0,256.7081,256.7081,256.0684,256.4183,7146.0
2025-03-27 15:30:00,256.27,256.27,255.5,255.92,3714.0,256.1684,256.1684,255.3987,255.8185,3714.0
2025-03-27 15:35:00,255.92,255.98,255.4,255.52,6429.0,255.8185,255.8785,255.2987,255.4187,6429.0
2025-03-27 15:40:00,255.53,255.66,255.14,255.64,9859.0,255.4287,255.5586,255.0388,255.5386,9859.0
2025-03-27 15:45:00,255.66,255.69,254.96,255.55,15737.0,255.5586,255.5886,254.8589,255.4486,15737.0
2025-03-27 15:50:00,255.34,255.62,254.28,254.71,27705.0,255.2387,255.5186,254.1792,254.609,27705.0
2025-03-27 15:55:00,254.79,254.86,254.35,254.8,64411.0,254.6889,254.7589,254.2491,254.6989,64411.0
2025-03-28 09:30:00,255.52,255.52,252.0,252.35,14078.0,255.4187,255.4187,251.9001,252.2499,14078.0
2025-03-28 09:35:00,254.28,256.25,254.24,255.74,2536.0,254.1792,256.1484,254.1392,255.6386,2536.0
2025-03-28 09:40:00,254.94,255.2,252.85,252.85,3213.0,254.8389,255.0988,252.7497,252.7497,3213.0
2025-03-28 09:45:00,253.51,255.6,252.86,255.6,8392.0,253.4095,255.4986,252.7597,255.4986,8392.0
2025-03-28 09:50:00,255.34,255.55,254.51,254.8,6847.0,255.2387,255.4486,254.4091,254.6989,6847.0
2025-03-28 09:55:00,254.13,254.13,253.33,254.09,2500.0,254.0292,254.0292,253.2295,253.9892,2500.0
2025-03-28 10:00:00,253.08,255.66,252.49,254.85,4618.0,252.9796,255.5586,252.3899,254.7489,4618.0
2025-03-28 10:05:00,254.83,254.85,252.74,253.09,5599.0,254.7289,254.7489,252.6398,252.9896,5599.0
2025-03-28 10:10:00,253.07,253.26,252.57,253.07,5434.0,252.9696,253.1596,252.4698,252.9696,5434.0
2025-03-28 10:15:00,253.03,253.69,252.9,252.9,5335.0,252.9296,253.5894,252.7997,252.7997,5335.0
2025-03-28 10:20:00,253.04,253.06,252.67,252.84,4847.0,252.9396,252.9596,252.5698,252.7397,4847.0
2025-03-28 10:25:00,252.84,252.84,252.44,252.64,6287.0,252.7397,252.7397,252.3399,252.5398,6287.0
2025-03-28 10:30:00,252.95,253.27,252.24,252.45,24697.0,252.8497,253.1696,252.14,252.3499,24697.0
2025-03-28 10:35:00,252.46,252.78,251.8,252.76,6542.0,252.3599,252.6797,251.7001,252.6598,6542.0
2025-03-28 10:40:00,252.39,253.26,252.38,253.23,8133.0,252.2899,253.1596,252.2799,253.1296,8133.0
2025-03-28 10:45:00,253.22,253.51,252.7,253.08,9565.0,253.1196,253.4095,252.5998,252.9796,9565.0
2025-03-28 10:50:00,253.14,253.14,252.33,252.48,7419.0,253.0396,253.0396,252.2299,252.3799,7419.0
2025-03-28 10:55:00,252.41,252.41,251.75,251.79,3764.0,252.3099,252.3099,251.6502,251.6901,3764.0
2025-03-28 11:00:00,251.84,251.84,250.85,251.09,7703.0,251.7401,251.7401,250.7505,250.9904,7703.0
2025-03-28 11:05:00,250.88,251.5,250.88,251.15,9707.0,250.7805,251.4003,250.7805,251.0504,9707.0
2025-03-28 11:10:00,251.14,251.91,250.98,251.47,16827.0,251.0404,251.8101,250.8805,251.3703,16827.0
2025-03-28 11:15:00,251.46,251.87,251.01,251.77,3877.0,251.3603,251.7701,250.9104,251.6701,3877.0
2025-03-28 11:20:00,251.88,252.04,251.01,251.34,4052.0,251.7801,251.94,250.9104,251.2403,4052.0
2025-03-28 11:25:00,251.32,252.77,251.32,252.64,12160.0,251.2203,252.6698,251.2203,252.5398,12160.0
2025-03-28 11:30:00,252.76,253.11,252.53,253.0,1742.0,252.6598,253.0096,252.4298,252.8997,1742.0
2025-03-28 11:35:00,252.86,254.37,252.86,254.28,5973.0,252.7597,254.2691,252.7597,254.1792,5973.0
2025-03-28 11:40:00,254.28,254.29,253.03,253.39,5351.0,254.1792,254.1891,252.9296,253.2895,5351.0
2025-03-28 11:45:00,253.24,253.53,252.78,253.5,3998.0,253.1396,253.4294,252.6797,253.3995,3998.0
2025-03-28 11:50:00,253.6,253.91,253.36,253.48,3593.0,253.4994,253.8093,253.2595,253.3795,3593.0
2025-03-28 11:55:00,253.0,253.08,252.72,252.72,1125.0,252.8997,252.9796,252.6198,252.6198,1125.0
2025-03-28 12:00:00,252.42,252.91,252.4,252.75,1312.0,252.3199,252.8097,252.2999,252.6498,1312.0
2025-03-28 12:05:00,253.02,253.2,252.97,252.99,900.0,252.9197,253.0996,252.8697,252.8897,900.0
2025-03-28 12:10:00,252.78,252.92,252.77,252.8,400.0,252.6797,252.8197,252.6698,252.6997,400.0
2025-03-28 12:15:00,252.79,252.79,251.83,252.1,3691.0,252.6897,252.6897,251.7301,252.0,3691.0
2025-03-28 12:20:00,251.95,252.11,251.86,252.07,3120.0,251.8501,252.01,251.7601,251.97,3120.0
2025-03-28 12:25:00,251.99,252.19,251.84,252.09,7299.0,251.8901,252.09,251.7401,251.99,7299.0
2025-03-28 12:30:00,252.03,253.04,252.03,253.04,3990.0,251.93,252.9396,251.93,252.9396,3990.0
2025-03-28 12:35:00,253.03,253.15,252.67,252.74,2169.0,252.9296,253.0496,252.5698,252.6398,2169.0
2025-03-28 12:40:00,252.5,253.21,252.5,253.21,1104.0,252.3999,253.1096,252.3999,253.1096,1104.0
2025-03-28 12:45:00,252.88,253.22,252.82,252.89,1554.0,252.7797,253.1196,252.7197,252.7897,1554.0
2025-03-28 12:50:00,253.08,253.3,252.65,252.73,3243.0,252.9796,253.1995,252.5498,252.6298,3243.0
2025-03-28 12:55:00,252.85,253.1,252.31,252.37,3935.0,252.7497,252.9996,252.2099,252.2699,3935.0
2025-03-28 13:00:00,252.37,252.56,251.62,251.63,9189.0,252.2699,252.4598,251.5202,251.5302,9189.0
2025-03-28 13:05:00,251.63,251.64,250.95,251.04,4479.0,251.5302,251.5402,250.8505,250.9404,4479.0
2025-03-28 13:10:00,250.95,251.44,250.94,251.4,3238.0,250.8505,251.3403,250.8405,251.3003,3238.0
2025-03-28 13:15:00,251.4,251.84,251.3,251.84,3251.0,251.3003,251.7401,251.2003,251.7401,3251.0
2025-03-28 13:20:00,252.01,252.01,251.41,251.68,8385.0,251.9101,251.9101,251.3103,251.5802,8385.0
2025-03-28 13:25:00,251.68,251.68,250.93,250.93,2196.0,251.5802,251.5802,250.8305,250.8305,2196.0
2025-03-28 13:30:00,251.18,251.35,250.95,250.98,1186.0,251.0804,251.2503,250.8505,250.8805,1186.0
2025-03-28 13:35:00,251.02,251.37,250.94,251.37,4281.0,250.9204,251.2703,250.8405,251.2703,4281.0
2025-03-28 13:40:00,251.4,251.5,251.21,251.35,1580.0,251.3003,251.4003,251.1104,251.2503,1580.0
2025-03-28 13:45:00,251.32,252.18,251.15,252.18,3894.0,251.2203,252.08,251.0504,252.08,3894.0
2025-03-28 13:50:00,252.18,252.21,251.88,252.2,6457.0,252.08,252.11,251.7801,252.1,6457.0
2025-03-28 13:55:00,252.04,252.52,252.04,252.2,5479.0,251.94,252.4198,251.94,252.1,5479.0
2025-03-28 14:00:00,252.2,252.62,252.2,252.39,3050.0,252.1,252.5198,252.1,252.2899,3050.0
2025-03-28 14:05:00,252.59,253.02,252.59,253.02,300.0,252.4898,252.9197,252.4898,252.9197,300.0
2025-03-28 14:10:00,252.68,253.58,252.68,253.43,5368.0,252.5798,253.4794,252.5798,253.3295,5368.0
2025-03-28 14:15:00,253.57,253.57,253.22,253.26,7741.0,253.4694,253.4694,253.1196,253.1596,7741.0
2025-03-28 14:20:00,253.26,253.53,252.75,252.75,8264.0,253.1596,253.4294,252.6498,252.6498,8264.0
2025-03-28 14:25:00,252.92,253.39,252.92,253.39,2667.0,252.8197,253.2895,252.8197,253.2895,2667.0
2025-03-28 14:30:00,253.13,253.24,252.66,252.83,5549.0,253.0296,253.1396,252.5598,252.7297,5549.0
2025-03-28 14:35:00,252.6,252.6,252.38,252.39,1951.0,252.4998,252.4998,252.2799,252.2899,1951.0
2025-03-28 14:40:00,252.52,252.52,252.18,252.49,3031.0,252.4198,252.4198,252.08,252.3899,3031.0
2025-03-28 14:45:00,252.69,252.92,252.42,252.66,1200.0,252.5898,252.8197,252.3199,252.5598,1200.0
2025-03-28 14:50:00,252.5,252.92,252.5,252.62,3227.0,252.3999,252.8197,252.3999,252.5198,3227.0
2025-03-28 14:55:00,252.75,253.1,252.61,253.1,2699.0,252.6498,252.9996,252.5098,252.9996,2699.0
2025-03-28 15:00:00,253.25,253.29,252.99,252.99,3136.0,253.1496,253.1895,252.8897,252.8897,3136.0
2025-03-28 15:05:00,253.07,253.45,253.07,253.32,2356.0,252.9696,253.3495,252.9696,253.2195,2356.0
2025-03-28 15:10:00,253.32,253.82,253.14,253.75,5441.0,253.2195,253.7193,253.0396,253.6494,5441.0
2025-03-28 15:15:00,253.77,254.09,253.36,253.97,9685.0,253.6694,253.9892,253.2595,253.8693,9685.0
2025-03-28 15:20:00,253.94,253.94,253.22,253.7,6627.0,253.8393,253.8393,253.1196,253.5994,6627.0
2025-03-28 15:25:00,253.63,253.65,253.25,253.47,15058.0,253.5294,253.5494,253.1496,253.3695,15058.0
2025-03-28 15:30:00,253.52,253.65,252.93,253.14,14636.0,253.4195,253.5494,252.8297,253.0396,14636.0
2025-03-28 15:35:00,253.01,253.57,253.01,253.29,8797.0,252.9097,253.4694,252.9097,253.1895,8797.0
2025-03-28 15:40:00,253.14,253.65,253.01,253.65,13332.0,253.0396,253.5494,252.9097,253.5494,13332.0
2025-03-28 15:45:00,253.56,254.29,253.38,254.19,27790.0,253.4594,254.1891,253.2795,254.0892,27790.0
2025-03-28 15:50:00,254.35,254.78,253.39,254.75,40828.0,254.2491,254.679,253.2895,254.649,40828.0
2025-03-28 15:55:00,254.65,254.71,253.66,254.28,84438.0,254.549,254.609,253.5594,254.1792,84438.0
2025-03-31 09:30:00,248.8,250.37,247.52,248.0,35769.0,248.7013,250.2707,247.4218,247.9016,35769.0
2025-03-31 09:35:00,248.48,249.47,248.15,248.53,15945.0,248.3815,249.3711,248.0516,248.4314,15945.0
2025-03-31 09:40:00,248.31,248.31,245.02,245.09,7969.0,248.2115,248.2115,244.9228,244.9928,7969.0
2025-03-31 09:45:00,245.01,247.83,244.7,247.38,11418.0,244.9128,247.7317,244.603,247.2819,11418.0
2025-03-31 09:50:00,247.37,248.54,246.59,248.54,19326.0,247.2719,248.4414,246.4922,248.4414,19326.0
2025-03-31 09:55:00,247.88,249.25,247.88,249.01,2062.0,247.7817,249.1511,247.7817,248.9112,2062.0
2025-03-31 10:00:00,248.07,249.91,248.07,249.46,22410.0,247.9716,249.8109,247.9716,249.3611,22410.0
2025-03-31 10:05:00,249.46,250.48,249.32,250.04,4821.0,249.3611,250.3807,249.2211,249.9408,4821.0
2025-03-31 10:10:00,249.62,250.0,249.33,249.93,2413.0,249.521,249.9008,249.2311,249.8309,2413.0
2025-03-31 10:15:00,249.67,249.89,248.92,248.97,9024.0,249.571,249.7909,248.8213,248.8713,9024.0
2025-03-31 10:20:00,249.04,249.3,247.31,247.63,20550.0,248.9412,249.2011,247.2119,247.5318,20550.0
2025-03-31 10:25:00,247.5,247.98,247.25,247.4,7653.0,247.4018,247.8816,247.1519,247.3019,7653.0
2025-03-31 10:30:00,247.16,248.91,246.94,248.9,23289.0,247.062,248.8113,246.8421,248.8013,23289.0
2025-03-31 10:35:00,249.08,249.08,248.08,248.23,2887.0,248.9812,248.9812,247.9816,248.1316,2887.0
2025-03-31 10:40:00,248.4,248.98,248.15,248.27,2199.0,248.3015,248.8813,248.0516,248.1715,2199.0
2025-03-31 10:45:00,248.48,249.12,248.05,248.98,2992.0,248.3815,249.0212,247.9516,248.8813,2992.0
2025-03-31 10:50:00,249.05,249.58,248.15,248.96,6469.0,248.9512,249.481,248.0516,248.8613,6469.0
2025-03-31 10:55:00,248.96,248.96,248.38,248.78,4551.0,248.8613,248.8613,248.2815,248.6813,4551.0
2025-03-31 11:00:00,249.0,249.5,248.83,248.9,2304.0,248.9012,249.401,248.7313,248.8013,2304.0
2025-03-31 11:05:00,248.87,249.3,248.76,248.76,2105.0,248.7713,249.2011,248.6613,248.6613,2105.0
2025-03-31 11:10:00,248.75,249.28,248.68,249.28,6285.0,248.6513,249.1811,248.5814,249.1811,6285.0
2025-03-31 11:15:00,249.43,249.95,249.34,249.95,4283.0,249.3311,249.8509,249.2411,249.8509,4283.0
2025-03-31 11:20:00,249.98,250.31,249.87,250.31,903.0,249.8809,250.2107,249.7709,250.2107,903.0
2025-03-31 11:25:00,250.34,250.63,249.56,249.56,5734.0,250.2407,250.5306,249.461,249.461,5734.0
2025-03-31 11:30:00,249.59,249.82,249.15,249.82,3079.0,249.491,249.7209,249.0512,249.7209,3079.0
2025-03-31 11:35:00,249.59,249.97,249.58,249.83,3483.0,249.491,249.8709,249.481,249.7309,3483.0
2025-03-31 11:40:00,249.83,249.86,249.33,249.45,3955.0,249.7309,249.7609,249.2311,249.3511,3955.0
2025-03-31 11:45:00,249.58,250.07,249.58,249.81,2743.0,249.481,249.9708,249.481,249.7109,2743.0
2025-03-31 11:50:00,250.17,250.17,249.71,249.88,2447.0,250.0708,250.0708,249.611,249.7809,2447.0
2025-03-31 11:55:00,249.67,250.03,249.45,249.85,7473.0,249.571,249.9308,249.3511,249.7509,7473.0
2025-03-31 12:00:00,250.04,250.15,249.89,249.99,4319.0,249.9408,250.0508,249.7909,249.8909,4319.0
2025-03-31 12:05:00,250.07,250.08,249.08,249.25,17600.0,249.9708,249.9808,248.9812,249.1511,17600.0
2025-03-31 12:10:00,249.04,249.47,248.87,249.33,8694.0,248.9412,249.3711,248.7713,249.2311,8694.0
2025-03-31 12:15:00,249.34,250.17,249.25,250.09,5173.0,249.2411,250.0708,249.1511,249.9908,5173.0
2025-03-31 12:20:00,249.84,250.28,249.84,250.28,1846.0,249.7409,250.1807,249.7409,250.1807,1846.0
2025-03-31 12:25:00,250.18,251.55,249.92,251.55,5996.0,250.0808,251.4502,249.8209,251.4502,5996.0
2025-03-31 12:30:00,251.55,251.62,250.76,250.9,5253.0,251.4502,251.5202,250.6605,250.8005,5253.0
2025-03-31 12:35:00,250.85,250.9,250.6,250.72,5932.0,250.7505,250.8005,250.5006,250.6206,5932.0
2025-03-31 12:40:00,250.61,251.46,250.61,251.07,5814.0,250.5106,251.3603,250.5106,250.9704,5814.0
2025-03-31 12:45:00,251.07,251.08,250.28,250.4,5009.0,250.9704,250.9804,250.1807,250.3007,5009.0
2025-03-31 12:50:00,250.42,250.74,250.41,250.74,5335.0,250.3207,250.6406,250.3107,250.6406,5335.0
2025-03-31 12:55:00,250.7,250.7,249.99,250.03,3481.0,250.6006,250.6006,249.8909,249.9308,3481.0
2025-03-31 13:00:00,249.83,250.7,249.83,250.7,3665.0,249.7309,250.6006,249.7309,250.6006,3665.0
2025-03-31 13:05:00,250.77,251.71,250.62,251.54,5281.0,250.6705,251.6102,250.5206,251.4402,5281.0
2025-03-31 13:10:00,251.58,252.0,251.51,251.61,8919.0,251.4802,251.9001,251.4102,251.5102,8919.0
2025-03-31 13:15:00,251.61,251.61,250.79,250.8,3122.0,251.5102,251.5102,250.6905,250.7005,3122.0
2025-03-31 13:20:00,250.75,250.89,250.34,250.72,4113.0,250.6506,250.7905,250.2407,250.6206,4113.0
2025-03-31 13:25:00,250.37,250.61,250.06,250.41,3415.0,250.2707,250.5106,249.9608,250.3107,3415.0
2025-03-31 13:30:00,250.34,250.55,250.09,250.4,5038.0,250.2407,250.4506,249.9908,250.3007,5038.0
2025-03-31 13:35:00,250.26,250.89,250.25,250.5,5991.0,250.1607,250.7905,250.1507,250.4007,5991.0
2025-03-31 13:40:00,250.47,250.47,249.88,250.01,1815.0,250.3707,250.3707,249.7809,249.9108,1815.0
2025-03-31 13:45:00,249.89,249.98,249.57,249.93,3605.0,249.7909,249.8809,249.471,249.8309,3605.0
2025-03-31 13:50:00,249.76,250.21,249.76,249.99,1606.0,249.6609,250.1108,249.6609,249.8909,1606.0
2025-03-31 13:55:00,249.78,249.96,249.73,249.73,1466.0,249.6809,249.8609,249.631,249.631,1466.0
2025-03-31 14:00:00,249.7,250.37,249.69,250.09,12947.0,249.601,250.2707,249.591,249.9908,12947.0
2025-03-31 14:05:00,249.99,251.84,249.99,251.84,6083.0,249.8909,251.7401,249.8909,251.7401,6083.0
2025-03-31 14:10:00,252.0,252.1,251.61,251.61,3587.0,251.9001,252.0,251.5102,251.5102,3587.0
2025-03-31 14:15:00,251.61,251.9,251.28,251.85,9204.0,251.5102,251.8001,251.1803,251.7501,9204.0
2025-03-31 14:20:00,251.92,251.99,251.44,251.55,2212.0,251.8201,251.8901,251.3403,251.4502,2212.0
2025-03-31 14:25:00,251.43,251.67,251.11,251.66,5362.0,251.3303,251.5702,251.0104,251.5602,5362.0
2025-03-31 14:30:00,251.69,252.02,251.51,251.52,2306.0,251.5902,251.92,251.4102,251.4202,2306.0
2025-03-31 14:35:00,251.76,252.12,251.66,251.86,5353.0,251.6602,252.02,251.5602,251.7601,5353.0
2025-03-31 14:40:00,252.11,252.58,251.99,252.41,2645.0,252.01,252.4798,251.8901,252.3099,2645.0
2025-03-31 14:45:00,252.42,252.79,251.77,252.54,14517.0,252.3199,252.6897,251.6701,252.4398,14517.0
2025-03-31 14:50:00,252.73,252.9,252.65,252.7,3283.0,252.6298,252.7997,252.5498,252.5998,3283.0
2025-03-31 14:55:00,252.65,252.67,251.7,251.71,6937.0,252.5498,252.5698,251.6002,251.6102,6937.0
2025-03-31 15:00:00,251.6,252.32,251.6,252.21,9268.0,251.5002,252.2199,251.5002,252.11,9268.0
2025-03-31 15:05:00,252.2,252.73,252.11,252.34,8358.0,252.1,252.6298,252.01,252.2399,8358.0
2025-03-31 15:10:00,252.47,253.03,252.28,252.5,6064.0,252.3699,252.9296,252.1799,252.3999,6064.0
2025-03-31 15:15:00,252.47,252.66,252.4,252.43,3978.0,252.3699,252.5598,252.2999,252.3299,3978.0
2025-03-31 15:20:00,252.39,253.16,252.38,252.59,6956.0,252.2899,253.0596,252.2799,252.4898,6956.0
2025-03-31 15:25:00,252.58,252.58,251.88,252.01,18178.0,252.4798,252.4798,251.7801,251.9101,18178.0
2025-03-31 15:30:00,252.0,252.74,251.58,252.67,19414.0,251.9001,252.6398,251.4802,252.5698,19414.0
2025-03-31 15:35:00,252.78,252.81,251.95,252.59,7574.0,252.6797,252.7097,251.8501,252.4898,7574.0
2025-03-31 15:40:00,252.65,254.88,252.65,252.96,18557.0,252.5498,254.7789,252.5498,252.8597,18557.0
2025-03-31 15:45:00,253.14,253.95,253.01,253.92,22331.0,253.0396,253.8493,252.9097,253.8193,22331.0
2025-03-31 15:50:00,253.97,254.43,253.39,254.3,40529.0,253.8693,254.3291,253.2895,254.1991,40529.0
2025-03-31 15:55:00,254.41,254.78,254.0,254.18,92171.0,254.3091,254.679,253.8993,254.0792,92171.0
2025-04-01 09:30:00,252.85,253.33,251.38,253.11,15965.0,252.7497,253.2295,251.2803,253.0096,15965.0
2025-04-01 09:35:00,252.07,252.07,249.96,251.3,7528.0,251.97,251.97,249.8609,251.2003,7528.0
2025-04-01 09:40:00,250.87,251.99,250.86,251.99,4058.0,250.7705,251.8901,250.7605,251.8901,4058.0
2025-04-01 09:45:00,251.79,252.69,251.44,252.64,2658.0,251.6901,252.5898,251.3403,252.5398,2658.0
2025-04-01 09:50:00,252.52,252.52,251.15,251.81,2295.0,252.4198,252.4198,251.0504,251.7101,2295.0
2025-04-01 09:55:00,251.09,251.86,250.86,251.47,1987.0,250.9904,251.7601,250.7605,251.3703,1987.0
2025-04-01 10:00:00,251.41,252.13,251.03,251.57,4670.0,251.3103,252.03,250.9304,251.4702,4670.0
2025-04-01 10:05:00,251.43,251.44,250.85,251.33,3834.0,251.3303,251.3403,250.7505,251.2303,3834.0
2025-04-01 10:10:00,251.81,252.01,251.22,251.58,18192.0,251.7101,251.9101,251.1204,251.4802,18192.0
2025-04-01 10:15:00,251.73,252.2,251.24,251.24,6273.0,251.6302,252.1,251.1404,251.1404,6273.0
2025-04-01 10:20:00,251.49,252.31,250.8,251.65,23160.0,251.3903,252.2099,250.7005,251.5502,23160.0
2025-04-01 10:25:00,252.0,252.21,251.04,251.22,3587.0,251.9001,252.11,250.9404,251.1204,3587.0
2025-04-01 10:30:00,251.22,251.64,250.72,250.81,29130.0,251.1204,251.5402,250.6206,250.7105,29130.0
2025-04-01 10:35:00,250.9,252.41,250.9,252.41,10738.0,250.8005,252.3099,250.8005,252.3099,10738.0
2025-04-01 10:40:00,252.05,252.72,251.8,252.28,2566.0,251.95,252.6198,251.7001,252.1799,2566.0
2025-04-01 10:45:00,252.28,253.06,252.07,253.06,4918.0,252.1799,252.9596,251.97,252.9596,4918.0
2025-04-01 10:50:00,252.92,253.96,252.92,253.96,912.0,252.8197,253.8593,252.8197,253.8593,912.0
2025-04-01 10:55:00,254.37,254.75,254.02,254.04,3820.0,254.2691,254.649,253.9193,253.9392,3820.0
2025-04-01 11:00:00,253.94,254.16,253.79,254.02,3362.0,253.8393,254.0592,253.6893,253.9193,3362.0
2025-04-01 11:05:00,254.28,255.0,253.88,255.0,3232.0,254.1792,254.8989,253.7793,254.8989,3232.0
2025-04-01 11:10:00,255.23,255.71,255.08,255.71,1261.0,255.1288,255.6086,254.9788,255.6086,1261.0
2025-04-01 11:15:00,255.85,256.18,255.58,255.84,2040.0,255.7485,256.0784,255.4786,255.7385,2040.0
2025-04-01 11:20:00,255.55,256.08,255.39,255.9,1705.0,255.4486,255.9784,255.2887,255.7985,1705.0
2025-04-01 11:25:00,256.11,256.11,255.46,255.85,800.0,256.0084,256.0084,255.3587,255.7485,800.0
2025-04-01 11:30:00,255.51,255.51,254.95,255.39,2074.0,255.4087,255.4087,254.8489,255.2887,2074.0
2025-04-01 11:35:00,255.04,255.24,254.89,255.12,1915.0,254.9388,255.1388,254.7889,255.0188,1915.0
2025-04-01 11:40:00,255.09,255.77,255.09,255.77,2561.0,254.9888,255.6686,254.9888,255.6686,2561.0
2025-04-01 11:45:00,255.87,255.98,255.66,255.87,5839.0,255.7685,255.8785,255.5586,255.7685,5839.0
2025-04-01 11:50:00,255.55,255.8,255.26,255.49,1984.0,255.4486,255.6985,255.1588,255.3887,1984.0
2025-04-01 11:55:00,255.43,255.94,255.43,255.94,1610.0,255.3287,255.8385,255.3287,255.8385,1610.0
2025-04-01 12:00:00,255.9,256.74,255.87,256.62,2054.0,255.7985,256.6382,255.7685,256.5182,2054.0
2025-04-01 12:05:00,256.57,256.57,256.12,256.25,1870.0,256.4682,256.4682,256.0184,256.1484,1870.0
2025-04-01 12:10:00,256.12,256.66,256.11,256.56,9270.0,256.0184,256.5582,256.0084,256.4582,9270.0
2025-04-01 12:15:00,256.37,256.97,256.36,256.67,2514.0,256.2683,256.8681,256.2583,256.5682,2514.0
2025-04-01 12:20:00,256.77,257.41,256.66,257.41,7867.0,256.6682,257.3079,256.5582,257.3079,7867.0
2025-04-01 12:25:00,257.3,257.31,256.7,256.76,28016.0,257.198,257.2079,256.5982,256.6582,28016.0
2025-04-01 12:30:00,256.73,256.95,256.0,256.54,13257.0,256.6282,256.8481,255.8985,256.4383,13257.0
2025-04-01 12:35:00,256.5,256.5,255.88,256.01,4507.0,256.3983,256.3983,255.7785,255.9085,4507.0
2025-04-01 12:40:00,255.75,256.36,255.57,255.57,7119.0,255.6486,256.2583,255.4686,255.4686,7119.0
2025-04-01 12:45:00,255.78,256.16,255.78,256.16,1225.0,255.6786,256.0584,255.6786,256.0584,1225.0
2025-04-01 12:50:00,256.06,256.92,256.06,256.91,4095.0,255.9584,256.8181,255.9584,256.8081,4095.0
2025-04-01 12:55:00,256.71,257.24,256.71,256.9,12007.0,256.6082,257.138,256.6082,256.7981,12007.0
2025-04-01 13:00:00,256.9,257.26,256.41,256.58,10860.0,256.7981,257.158,256.3083,256.4782,10860.0
2025-04-01 13:05:00,256.34,256.4,255.78,255.95,2453.0,256.2383,256.2983,255.6786,255.8485,2453.0
2025-04-01 13:10:00,255.85,255.94,255.58,255.94,856.0,255.7485,255.8385,255.4786,255.8385,856.0
2025-04-01 13:15:00,255.96,256.01,255.72,255.73,1100.0,255.8585,255.9085,255.6186,255.6286,1100.0
2025-04-01 13:20:00,255.74,256.21,255.73,256.21,3311.0,255.6386,256.1084,255.6286,256.1084,3311.0
2025-04-01 13:25:00,256.09,256.24,255.65,255.7,3241.0,255.9884,256.1384,255.5486,255.5986,3241.0
2025-04-01 13:30:00,256.18,256.18,255.86,256.0,1610.0,256.0784,256.0784,255.7585,255.8985,1610.0
2025-04-01 13:35:00,255.95,256.06,255.82,255.92,1537.0,255.8485,255.9584,255.7185,255.8185,1537.0
2025-04-01 13:40:00,255.91,256.13,255.49,255.6,3177.0,255.8085,256.0284,255.3887,255.4986,3177.0
2025-04-01 13:45:00,255.54,255.75,255.41,255.75,5273.0,255.4387,255.6486,255.3087,255.6486,5273.0
2025-04-01 13:50:00,255.76,256.17,255.76,256.0,9553.0,255.6586,256.0684,255.6586,255.8985,9553.0
2025-04-01 13:55:00,255.98,255.98,255.43,255.52,2122.0,255.8785,255.8785,255.3287,255.4187,2122.0
2025-04-01 14:00:00,255.29,255.41,254.13,254.25,3893.0,255.1888,255.3087,254.0292,254.1492,3893.0
2025-04-01 14:05:00,254.36,254.49,253.92,253.97,2938.0,254.2591,254.3891,253.8193,253.8693,2938.0
2025-04-01 14:10:00,254.03,254.19,253.72,253.91,4806.0,253.9293,254.0892,253.6194,253.8093,4806.0
2025-04-01 14:15:00,253.91,253.91,253.62,253.88,9983.0,253.8093,253.8093,253.5194,253.7793,9983.0
2025-04-01 14:20:00,253.86,254.41,253.78,254.23,4004.0,253.7593,254.3091,253.6793,254.1292,4004.0
2025-04-01 14:25:00,254.13,254.82,254.12,254.4,9065.0,254.0292,254.7189,254.0192,254.2991,9065.0
2025-04-01 14:30:00,254.34,254.69,254.0,254.69,6436.0,254.2391,254.589,253.8993,254.589,6436.0
2025-04-01 14:35:00,254.84,254.84,254.46,254.74,4018.0,254.7389,254.7389,254.3591,254.639,4018.0
2025-04-01 14:40:00,254.63,254.63,254.43,254.58,300.0,254.529,254.529,254.3291,254.479,300.0
2025-04-01 14:45:00,254.71,254.73,254.27,254.47,3290.0,254.609,254.629,254.1692,254.3691,3290.0
2025-04-01 14:50:00,254.47,255.17,254.3,255.17,3737.0,254.3691,255.0688,254.1991,255.0688,3737.0
2025-04-01 14:55:00,255.34,255.98,255.33,255.33,1901.0,255.2387,255.8785,255.2287,255.2287,1901.0
2025-04-01 15:00:00,255.36,256.22,255.36,256.2,2618.0,255.2587,256.1184,255.2587,256.0984,2618.0
2025-04-01 15:05:00,256.2,256.45,256.15,256.44,2689.0,256.0984,256.3483,256.0484,256.3383,2689.0
2025-04-01 15:10:00,256.3,256.97,256.09,256.96,7447.0,256.1984,256.8681,255.9884,256.8581,7447.0
2025-04-01 15:15:00,257.16,257.34,256.69,256.76,2554.0,257.058,257.2379,256.5882,256.6582,2554.0
2025-04-01 15:20:00,256.58,257.18,256.58,256.93,4144.0,256.4782,257.078,256.4782,256.8281,4144.0
2025-04-01 15:25:00,256.89,257.23,256.73,256.73,5073.0,256.7881,257.128,256.6282,256.6282,5073.0
2025-04-01 15:30:00,256.43,257.39,256.39,257.17,5965.0,256.3283,257.2879,256.2883,257.068,5965.0
2025-04-01 15:35:00,257.17,257.68,256.95,257.2,13492.0,257.068,257.5778,256.8481,257.098,13492.0
2025-04-01 15:40:00,257.2,257.77,257.2,257.73,10714.0,257.098,257.6678,257.098,257.6278,10714.0
2025-04-01 15:45:00,257.73,258.05,256.82,256.99,8256.0,257.6278,257.9477,256.7181,256.8881,8256.0
2025-04-01 15:50:00,257.15,258.13,256.72,258.13,13183.0,257.048,258.0276,256.6182,258.0276,13183.0
2025-04-01 15:55:00,257.95,258.04,257.28,257.9,41892.0,257.8477,257.9377,257.178,257.7977,41892.0
2025-04-02 09:30:00,252.1,254.23,250.89,253.0,28050.0,252.0,254.1292,250.7905,252.8997,28050.0
2025-04-02 09:35:00,256.05,257.93,255.74,256.97,12509.0,255.9484,257.8277,255.6386,256.8681,12509.0
2025-04-02 09:40:00,256.97,257.98,256.35,256.35,3197.0,256.8681,257.8777,256.2483,256.2483,3197.0
2025-04-02 09:45:00,256.94,258.16,256.94,258.16,2247.0,256.8381,258.0576,256.8381,258.0576,2247.0
2025-04-02 09:50:00,258.67,259.32,257.34,257.34,7207.0,258.5674,259.2172,257.2379,257.2379,7207.0
2025-04-02 09:55:00,257.98,258.0,257.12,257.13,7777.0,257.8777,257.8977,257.018,257.028,7777.0
2025-04-02 10:00:00,256.85,259.71,256.85,258.42,10038.0,256.7481,259.607,256.7481,258.3175,10038.0
2025-04-02 10:05:00,258.76,258.9,257.03,257.6,18059.0,258.6574,258.7973,256.9281,257.4978,18059.0
2025-04-02 10:10:00,256.88,257.36,256.77,256.82,3689.0,256.7781,257.2579,256.6682,256.7181,3689.0
2025-04-02 10:15:00,256.94,257.73,256.94,257.58,955.0,256.8381,257.6278,256.8381,257.4778,955.0
2025-04-02 10:20:00,257.94,258.26,257.43,258.0,5175.0,257.8377,258.1576,257.3279,257.8977,5175.0
2025-04-02 10:25:00,257.55,258.27,257.35,258.19,6397.0,257.4479,258.1676,257.2479,258.0876,6397.0
2025-04-02 10:30:00,258.28,258.74,257.97,258.48,13674.0,258.1776,258.6374,257.8677,258.3775,13674.0
2025-04-02 10:35:00,258.48,258.49,257.58,258.48,2311.0,258.3775,258.3875,257.4778,258.3775,2311.0
2025-04-02 10:40:00,258.96,259.34,258.61,258.81,6900.0,258.8573,259.2371,258.5074,258.7074,6900.0
2025-04-02 10:45:00,259.26,259.33,258.91,259.03,2165.0,259.1572,259.2271,258.8073,258.9273,2165.0
2025-04-02 10:50:00,259.41,259.98,259.41,259.47,2307.0,259.3071,259.8769,259.3071,259.3671,2307.0
2025-04-02 10:55:00,259.42,260.86,259.41,260.28,2652.0,259.3171,260.7565,259.3071,260.1768,2652.0
2025-04-02 11:00:00,260.28,260.57,259.57,259.57,4133.0,260.1768,260.4667,259.4671,259.4671,4133.0
2025-04-02 11:05:00,259.95,260.51,259.95,260.51,1424.0,259.8469,260.4067,259.8469,260.4067,1424.0
2025-04-02 11:10:00,260.58,260.61,259.86,260.23,5491.0,260.4767,260.5066,259.7569,260.1268,5491.0
2025-04-02 11:15:00,260.24,260.43,260.05,260.24,1132.0,260.1368,260.3267,259.9469,260.1368,1132.0
2025-04-02 11:20:00,260.58,261.46,260.58,261.46,1000.0,260.4767,261.3563,260.4767,261.3563,1000.0
2025-04-02 11:25:00,261.8,262.34,261.57,262.13,3084.0,261.6962,262.236,261.4663,262.026,3084.0
2025-04-02 11:30:00,261.57,262.11,261.36,262.11,1554.0,261.4663,262.006,261.2563,262.006,1554.0
2025-04-02 11:35:00,262.24,262.3,262.24,262.3,994.0,262.136,262.196,262.136,262.196,994.0
2025-04-02 11:40:00,262.21,262.36,261.84,261.84,4626.0,262.106,262.2559,261.7362,261.7362,4626.0
2025-04-02 11:45:00,261.81,262.01,261.37,261.75,2966.0,261.7062,261.9061,261.2663,261.6462,2966.0
2025-04-02 11:50:00,261.59,261.89,261.18,261.8,6310.0,261.4863,261.7861,261.0764,261.6962,6310.0
2025-04-02 11:55:00,262.4,262.4,261.75,261.75,2754.0,262.2959,262.2959,261.6462,261.6462,2754.0
2025-04-02 12:00:00,261.83,262.65,261.6,262.29,5642.0,261.7262,262.5458,261.4962,262.186,5642.0
2025-04-02 12:05:00,262.09,262.1,261.81,261.99,6636.0,261.9861,261.996,261.7062,261.8861,6636.0
2025-04-02 12:10:00,262.07,262.66,261.78,262.3,5623.0,261.9661,262.5558,261.6762,262.196,5623.0
2025-04-02 12:15:00,262.67,262.91,262.67,262.85,2579.0,262.5658,262.8057,262.5658,262.7458,2579.0
2025-04-02 12:20:00,263.15,263.68,263.03,263.51,2579.0,263.0456,263.5754,262.9257,263.4055,2579.0
2025-04-02 12:25:00,263.62,264.05,263.32,264.05,3427.0,263.5154,263.9453,263.2156,263.9453,3427.0
2025-04-02 12:30:00,263.91,264.16,263.52,263.52,3002.0,263.8053,264.0552,263.4155,263.4155,3002.0
2025-04-02 12:35:00,263.58,263.85,263.02,263.02,1923.0,263.4755,263.7454,262.9157,262.9157,1923.0
2025-04-02 12:40:00,262.94,263.0,262.85,262.96,1053.0,262.8357,262.8957,262.7458,262.8557,1053.0
2025-04-02 12:45:00,262.96,263.13,262.65,263.13,1212.0,262.8557,263.0256,262.5458,263.0256,1212.0
2025-04-02 12:50:00,263.68,263.71,262.94,263.53,11070.0,263.5754,263.6054,262.8357,263.4255,11070.0
2025-04-02 12:55:00,263.32,263.75,262.96,263.75,5694.0,263.2156,263.6454,262.8557,263.6454,5694.0
2025-04-02 13:00:00,263.9,263.98,263.73,263.95,2354.0,263.7953,263.8753,263.6254,263.8453,2354.0
2025-04-02 13:05:00,263.81,264.45,263.81,264.19,5749.0,263.7054,264.3451,263.7054,264.0852,5749.0
2025-04-02 13:10:00,264.19,264.74,264.06,264.5,2551.0,264.0852,264.635,263.9553,264.3951,2551.0
2025-04-02 13:15:00,264.42,264.69,264.25,264.65,4075.0,264.3151,264.585,264.1452,264.545,4075.0
2025-04-02 13:20:00,264.42,264.42,263.69,264.0,11048.0,264.3151,264.3151,263.5854,263.8953,11048.0
2025-04-02 13:25:00,263.88,264.1,263.85,264.1,1653.0,263.7753,263.9953,263.7454,263.9953,1653.0
2025-04-02 13:30:00,263.96,263.97,263.44,263.66,4061.0,263.8553,263.8653,263.3355,263.5554,4061.0
2025-04-02 13:35:00,263.55,263.59,262.99,263.23,5680.0,263.4455,263.4855,262.8857,263.1256,5680.0
2025-04-02 13:40:00,263.42,263.42,262.64,262.68,12983.0,263.3155,263.3155,262.5358,262.5758,12983.0
2025-04-02 13:45:00,262.57,262.58,261.91,261.91,3869.0,262.4659,262.4759,261.8061,261.8061,3869.0
2025-04-02 13:50:00,261.91,262.28,261.62,262.21,8378.0,261.8061,262.176,261.5162,262.106,8378.0
2025-04-02 13:55:00,262.41,262.63,262.22,262.48,2525.0,262.3059,262.5258,262.116,262.3759,2525.0
2025-04-02 14:00:00,262.34,263.16,262.33,262.46,12858.0,262.236,263.0556,262.226,262.3559,12858.0
2025-04-02 14:05:00,262.39,262.39,261.75,261.88,6302.0,262.2859,262.2859,261.6462,261.7761,6302.0
2025-04-02 14:10:00,261.87,262.37,261.85,262.36,4209.0,261.7661,262.2659,261.7461,262.2559,4209.0
2025-04-02 14:15:00,262.11,262.11,261.65,261.7,4437.0,262.006,262.006,261.5462,261.5962,4437.0
2025-04-02 14:20:00,261.74,261.74,261.13,261.23,3608.0,261.6362,261.6362,261.0264,261.1264,3608.0
2025-04-02 14:25:00,261.35,261.52,260.96,260.97,2096.0,261.2463,261.4163,260.8565,260.8665,2096.0
2025-04-02 14:30:00,260.8,261.52,260.79,261.42,600.0,260.6966,261.4163,260.6866,261.3163,600.0
2025-04-02 14:35:00,261.77,262.33,261.77,262.33,595.0,261.6662,262.226,261.6662,262.226,595.0
2025-04-02 14:40:00,262.42,263.03,262.41,263.03,2491.0,262.3159,262.9257,262.3059,262.9257,2491.0
2025-04-02 14:45:00,262.73,262.73,262.15,262.28,4598.0,262.6258,262.6258,262.046,262.176,4598.0
2025-04-02 14:50:00,262.28,262.31,261.78,262.31,1657.0,262.176,262.206,261.6762,262.206,1657.0
2025-04-02 14:55:00,261.82,261.84,261.07,261.07,2601.0,261.7162,261.7362,260.9665,260.9665,2601.0
2025-04-02 15:00:00,261.1,262.42,260.95,262.04,5505.0,260.9964,262.3159,260.8465,261.9361,5505.0
2025-04-02 15:05:00,262.35,262.35,261.92,261.93,2545.0,262.246,262.246,261.8161,261.8261,2545.0
2025-04-02 15:10:00,261.75,262.19,261.75,261.98,2503.0,261.6462,262.086,261.6462,261.8761,2503.0
2025-04-02 15:15:00,261.57,261.58,261.34,261.38,1507.0,261.4663,261.4763,261.2364,261.2763,1507.0
2025-04-02 15:20:00,261.48,262.21,261.37,262.21,2907.0,261.3763,262.106,261.2663,262.106,2907.0
2025-04-02 15:25:00,262.0,262.47,261.64,262.41,2483.0,261.8961,262.3659,261.5362,262.3059,2483.0
2025-04-02 15:30:00,262.25,262.87,261.97,262.83,5304.0,262.146,262.7657,261.8661,262.7258,5304.0
2025-04-02 15:35:00,262.68,263.04,262.46,262.51,6042.0,262.5758,262.9357,262.3559,262.4059,6042.0
2025-04-02 15:40:00,262.25,263.01,262.25,262.92,3916.0,262.146,262.9057,262.146,262.8157,3916.0
2025-04-02 15:45:00,262.91,263.65,262.66,263.65,8580.0,262.8057,263.5454,262.5558,263.5454,8580.0
2025-04-02 15:50:00,263.42,264.46,263.08,264.09,15204.0,263.3155,264.3551,262.9757,263.9853,15204.0
2025-04-02 15:55:00,264.16,264.77,264.15,264.27,46772.0,264.0552,264.665,264.0452,264.1652,46772.0
2025-04-03 09:30:00,248.69,256.54,248.69,252.95,24391.0,248.69,256.54,248.69,252.95,24391.0
2025-04-03 09:35:00,254.62,254.69,252.65,254.43,5634.0,254.62,254.69,252.65,254.43,5634.0
2025-04-03 09:40:00,253.78,254.49,252.83,254.02,10928.0,253.78,254.49,252.83,254.02,10928.0
2025-04-03 09:45:00,254.41,255.58,252.94,254.54,23157.0,254.41,255.58,252.94,254.54,23157.0
2025-04-03 09:50:00,254.73,256.77,254.53,256.24,12296.0,254.73,256.77,254.53,256.24,12296.0
2025-04-03 09:55:00,256.15,256.15,254.66,255.93,19350.0,256.15,256.15,254.66,255.93,19350.0
2025-04-03 10:00:00,256.29,256.29,253.82,255.08,53315.0,256.29,256.29,253.82,255.08,53315.0
2025-04-03 10:05:00,254.95,255.65,253.45,254.58,31227.0,254.95,255.65,253.45,254.58,31227.0
2025-04-03 10:10:00,254.41,254.63,252.56,253.12,7919.0,254.41,254.63,252.56,253.12,7919.0
2025-04-03 10:15:00,253.35,254.25,252.78,254.03,17338.0,253.35,254.25,252.78,254.03,17338.0
2025-04-03 10:20:00,254.03,254.03,251.49,251.52,30291.0,254.03,254.03,251.49,251.52,30291.0
2025-04-03 10:25:00,251.71,253.2,251.71,253.08,8363.0,251.71,253.2,251.71,253.08,8363.0
2025-04-03 10:30:00,253.08,253.4,252.65,252.98,4107.0,253.08,253.4,252.65,252.98,4107.0
2025-04-03 10:35:00,252.61,253.1,250.64,250.84,11958.0,252.61,253.1,250.64,250.84,11958.0
2025-04-03 10:40:00,251.0,251.05,249.56,250.7,5593.0,251.0,251.05,249.56,250.7,5593.0
2025-04-03 10:45:00,250.49,250.54,248.94,249.47,7646.0,250.49,250.54,248.94,249.47,7646.0
2025-04-03 10:50:00,249.15,249.56,248.94,248.94,2731.0,249.15,249.56,248.94,248.94,2731.0
2025-04-03 10:55:00,249.42,249.75,249.14,249.34,5841.0,249.42,249.75,249.14,249.34,5841.0
2025-04-03 11:00:00,249.56,250.03,248.97,249.98,5345.0,249.56,250.03,248.97,249.98,5345.0
2025-04-03 11:05:00,249.68,250.18,249.33,249.89,6160.0,249.68,250.18,249.33,249.89,6160.0
2025-04-03 11:10:00,250.04,251.82,249.9,251.29,11509.0,250.04,251.82,249.9,251.29,11509.0
2025-04-03 11:15:00,251.21,252.18,251.21,251.94,4730.0,251.21,252.18,251.21,251.94,4730.0
2025-04-03 11:20:00,252.24,252.24,251.32,251.77,4821.0,252.24,252.24,251.32,251.77,4821.0
2025-04-03 11:25:00,252.09,252.83,251.92,252.27,16838.0,252.09,252.83,251.92,252.27,16838.0
2025-04-03 11:30:00,252.31,252.68,251.82,252.64,5697.0,252.31,252.68,251.82,252.64,5697.0
2025-04-03 11:35:00,252.64,253.43,251.85,252.76,3342.0,252.64,253.43,251.85,252.76,3342.0
2025-04-03 11:40:00,253.04,253.64,253.02,253.31,1858.0,253.04,253.64,253.02,253.31,1858.0
2025-04-03 11:45:00,253.25,253.5,252.91,253.07,2055.0,253.25,253.5,252.91,253.07,2055.0
2025-04-03 11:50:00,253.36,253.74,252.89,253.74,2538.0,253.36,253.74,252.89,253.74,2538.0
2025-04-03 11:55:00,253.81,254.29,253.36,253.36,6434.0,253.81,254.29,253.36,253.36,6434.0
2025-04-03 12:00:00,253.37,253.95,253.1,253.1,4502.0,253.37,253.95,253.1,253.1,4502.0
2025-04-03 12:05:00,253.07,253.91,252.85,253.44,2901.0,253.07,253.91,252.85,253.44,2901.0
2025-04-03 12:10:00,253.42,253.96,252.94,253.26,5471.0,253.42,253.96,252.94,253.26,5471.0
2025-04-03 12:15:00,253.45,253.73,252.91,253.73,8138.0,253.45,253.73,252.91,253.73,8138.0
2025-04-03 12:20:00,253.04,253.48,252.93,252.94,3395.0,253.04,253.48,252.93,252.94,3395.0
2025-04-03 12:25:00,252.62,253.19,252.59,253.18,27254.0,252.62,253.19,252.59,253.18,27254.0
2025-04-03 12:30:00,253.98,253.98,252.95,252.96,2795.0,253.98,253.98,252.95,252.96,2795.0
2025-04-03 12:35:00,253.46,253.46,252.9,253.35,2111.0,253.46,253.46,252.9,253.35,2111.0
2025-04-03 12:40:00,253.82,254.05,253.51,253.73,1963.0,253.82,254.05,253.51,253.73,1963.0
2025-04-03 12:45:00,253.3,253.99,253.27,253.75,2220.0,253.3,253.99,253.27,253.75,2220.0
2025-04-03 12:50:00,253.64,253.88,253.26,253.26,3783.0,253.64,253.88,253.26,253.26,3783.0
2025-04-03 12:55:00,253.25,253.97,253.11,253.85,4628.0,253.25,253.97,253.11,253.85,4628.0
2025-04-03 13:00:00,254.14,254.23,253.45,253.45,9994.0,254.14,254.23,253.45,253.45,9994.0
2025-04-03 13:05:00,253.75,254.15,253.57,253.94,18800.0,253.75,254.15,253.57,253.94,18800.0
2025-04-03 13:10:00,253.9,254.08,253.78,254.03,3595.0,253.9,254.08,253.78,254.03,3595.0
2025-04-03 13:15:00,253.95,254.3,253.6,253.85,8906.0,253.95,254.3,253.6,253.85,8906.0
2025-04-03 13:20:00,254.02,254.05,253.1,253.24,6930.0,254.02,254.05,253.1,253.24,6930.0
2025-04-03 13:25:00,253.26,253.56,253.19,253.56,1819.0,253.26,253.56,253.19,253.56,1819.0
2025-04-03 13:30:00,253.31,253.74,253.0,253.73,5280.0,253.31,253.74,253.0,253.73,5280.0
2025-04-03 13:35:00,254.03,254.58,254.02,254.58,2907.0,254.03,254.58,254.02,254.58,2907.0
2025-04-03 13:40:00,254.83,254.98,254.51,254.76,2498.0,254.83,254.98,254.51,254.76,2498.0
2025-04-03 13:45:00,255.26,255.58,254.87,254.98,5751.0,255.26,255.58,254.87,254.98,5751.0
2025-04-03 13:50:00,255.18,255.24,253.98,254.24,15284.0,255.18,255.24,253.98,254.24,15284.0
2025-04-03 13:55:00,254.19,254.19,252.99,252.99,8270.0,254.19,254.19,252.99,252.99,8270.0
2025-04-03 14:00:00,253.27,253.49,252.91,252.92,6527.0,253.27,253.49,252.91,252.92,6527.0
2025-04-03 14:05:00,252.91,253.33,252.79,253.04,28248.0,252.91,253.33,252.79,253.04,28248.0
2025-04-03 14:10:00,253.14,253.22,252.02,252.04,15063.0,253.14,253.22,252.02,252.04,15063.0
2025-04-03 14:15:00,252.21,252.22,251.53,251.77,5211.0,252.21,252.22,251.53,251.77,5211.0
2025-04-03 14:20:00,251.87,253.11,251.53,252.74,8548.0,251.87,253.11,251.53,252.74,8548.0
2025-04-03 14:25:00,252.81,253.01,252.52,252.63,2923.0,252.81,253.01,252.52,252.63,2923.0
2025-04-03 14:30:00,252.82,252.94,252.03,252.49,4729.0,252.82,252.94,252.03,252.49,4729.0
2025-04-03 14:35:00,252.35,252.84,252.16,252.83,2201.0,252.35,252.84,252.16,252.83,2201.0
2025-04-03 14:40:00,253.01,253.65,252.69,253.65,4589.0,253.01,253.65,252.69,253.65,4589.0
2025-04-03 14:45:00,253.32,253.9,253.03,253.9,2849.0,253.32,253.9,253.03,253.9,2849.0
2025-04-03 14:50:00,254.08,254.08,253.1,253.45,2337.0,254.08,254.08,253.1,253.45,2337.0
2025-04-03 14:55:00,253.59,253.59,252.91,253.29,1626.0,253.59,253.59,252.91,253.29,1626.0
2025-04-03 15:00:00,253.04,253.05,252.16,252.45,2245.0,253.04,253.05,252.16,252.45,2245.0
2025-04-03 15:05:00,252.49,252.98,252.46,252.75,2135.0,252.49,252.98,252.46,252.75,2135.0
2025-04-03 15:10:00,252.42,253.04,251.99,252.43,4191.0,252.42,253.04,251.99,252.43,4191.0
2025-04-03 15:15:00,251.68,251.68,250.72,251.29,4871.0,251.68,251.68,250.72,251.29,4871.0
2025-04-03 15:20:00,251.62,251.62,251.09,251.44,2462.0,251.62,251.62,251.09,251.44,2462.0
2025-04-03 15:25:00,251.4,251.96,250.91,251.27,8742.0,251.4,251.96,250.91,251.27,8742.0
2025-04-03 15:30:00,251.45,251.83,251.05,251.71,28622.0,251.45,251.83,251.05,251.71,28622.0
2025-04-03 15:35:00,251.58,252.66,251.38,252.66,18641.0,251.58,252.66,251.38,252.66,18641.0
2025-04-03 15:40:00,252.65,253.71,252.07,253.25,14708.0,252.65,253.71,252.07,253.25,14708.0
2025-04-03 15:45:00,253.71,253.71,252.01,252.86,52620.0,253.71,253.71,252.01,252.86,52620.0
2025-04-03 15:50:00,252.99,253.72,252.02,253.72,28028.0,252.99,253.72,252.02,253.72,28028.0
2025-04-03 15:55:00,253.52,253.96,251.46,252.08,100182.0,253.52,253.96,251.46,252.08,100182.0
2025-04-04 09:30:00,243.12,245.95,243.12,244.64,59899.0,243.12,245.95,243.12,244.64,59899.0
2025-04-04 09:35:00,244.56,244.63,240.9,240.9,72373.0,244.56,244.63,240.9,240.9,72373.0
2025-04-04 09:40:00,242.32,242.46,240.9,242.46,4683.0,242.32,242.46,240.9,242.46,4683.0
2025-04-04 09:45:00,242.29,244.97,241.23,243.99,4297.0,242.29,244.97,241.23,243.99,4297.0
2025-04-04 09:50:00,243.99,244.37,243.0,243.4,33911.0,243.99,244.37,243.0,243.4,33911.0
2025-04-04 09:55:00,243.27,244.43,241.57,243.43,6269.0,243.27,244.43,241.57,243.43,6269.0
2025-04-04 10:00:00,243.43,244.06,241.98,242.28,18719.0,243.43,244.06,241.98,242.28,18719.0
2025-04-04 10:05:00,242.07,242.18,238.0,238.53,66908.0,242.07,242.18,238.0,238.53,66908.0
2025-04-04 10:10:00,238.53,238.95,236.44,238.12,13740.0,238.53,238.95,236.44,238.12,13740.0
2025-04-04 10:15:00,238.63,239.08,237.27,238.02,12533.0,238.63,239.08,237.27,238.02,12533.0
2025-04-04 10:20:00,238.03,238.79,237.48,237.55,7354.0,238.03,238.79,237.48,237.55,7354.0
2025-04-04 10:25:00,237.59,238.06,236.48,236.92,18297.0,237.59,238.06,236.48,236.92,18297.0
2025-04-04 10:30:00,236.5,237.73,235.0,235.59,23130.0,236.5,237.73,235.0,235.59,23130.0
2025-04-04 10:35:00,235.59,236.78,235.0,236.47,19736.0,235.59,236.78,235.0,236.47,19736.0
2025-04-04 10:40:00,236.29,237.54,235.76,237.09,19105.0,236.29,237.54,235.76,237.09,19105.0
2025-04-04 10:45:00,237.25,237.25,233.76,233.76,69310.0,237.25,237.25,233.76,233.76,69310.0
2025-04-04 10:50:00,233.75,236.67,232.35,236.67,12414.0,233.75,236.67,232.35,236.67,12414.0
2025-04-04 10:55:00,236.67,240.05,236.36,239.5,5693.0,236.67,240.05,236.36,239.5,5693.0
2025-04-04 11:00:00,238.55,241.85,238.11,241.28,11495.0,238.55,241.85,238.11,241.28,11495.0
2025-04-04 11:05:00,241.09,241.56,240.4,240.68,5583.0,241.09,241.56,240.4,240.68,5583.0
2025-04-04 11:10:00,240.68,242.59,240.67,241.7,8052.0,240.68,242.59,240.67,241.7,8052.0
2025-04-04 11:15:00,242.42,243.66,241.7,242.29,21726.0,242.42,243.66,241.7,242.29,21726.0
2025-04-04 11:20:00,242.48,243.49,241.82,242.56,9013.0,242.48,243.49,241.82,242.56,9013.0
2025-04-04 11:25:00,242.56,242.56,239.08,239.19,11958.0,242.56,242.56,239.08,239.19,11958.0
2025-04-04 11:30:00,239.25,241.16,239.09,240.38,21600.0,239.25,241.16,239.09,240.38,21600.0
2025-04-04 11:35:00,240.38,240.48,239.27,239.56,16124.0,240.38,240.48,239.27,239.56,16124.0
2025-04-04 11:40:00,239.06,240.91,238.95,240.23,14024.0,239.06,240.91,238.95,240.23,14024.0
2025-04-04 11:45:00,239.99,241.33,239.66,240.82,5258.0,239.99,241.33,239.66,240.82,5258.0
2025-04-04 11:50:00,241.09,241.09,240.23,240.55,1912.0,241.09,241.09,240.23,240.55,1912.0
2025-04-04 11:55:00,240.96,241.65,239.99,239.99,3788.0,240.96,241.65,239.99,239.99,3788.0
2025-04-04 12:00:00,240.45,241.08,239.98,240.58,14311.0,240.45,241.08,239.98,240.58,14311.0
2025-04-04 12:05:00,240.63,241.84,240.12,240.82,11428.0,240.63,241.84,240.12,240.82,11428.0
2025-04-04 12:10:00,240.56,241.34,238.98,239.53,34436.0,240.56,241.34,238.98,239.53,34436.0
2025-04-04 12:15:00,239.51,239.51,237.23,237.95,6491.0,239.51,239.51,237.23,237.95,6491.0
2025-04-04 12:20:00,237.99,237.99,237.09,237.15,2326.0,237.99,237.99,237.09,237.15,2326.0
2025-04-04 12:25:00,237.07,237.47,236.44,237.18,3918.0,237.07,237.47,236.44,237.18,3918.0
2025-04-04 12:30:00,237.15,237.15,236.46,236.46,2430.0,237.15,237.15,236.46,236.46,2430.0
2025-04-04 12:35:00,236.45,237.73,236.39,237.5,13346.0,236.45,237.73,236.39,237.5,13346.0
2025-04-04 12:40:00,237.84,238.09,236.98,236.99,10257.0,237.84,238.09,236.98,236.99,10257.0
2025-04-04 12:45:00,237.1,237.21,236.64,236.9,9783.0,237.1,237.21,236.64,236.9,9783.0
2025-04-04 12:50:00,236.84,237.58,236.43,236.65,19624.0,236.84,237.58,236.43,236.65,19624.0
2025-04-04 12:55:00,236.65,237.53,236.54,237.43,2584.0,236.65,237.53,236.54,237.43,2584.0
2025-04-04 13:00:00,237.52,238.23,237.0,238.01,3336.0,237.52,238.23,237.0,238.01,3336.0
2025-04-04 13:05:00,238.0,238.0,237.21,237.3,4908.0,238.0,238.0,237.21,237.3,4908.0
2025-04-04 13:10:00,237.3,237.72,235.89,236.22,3458.0,237.3,237.72,235.89,236.22,3458.0
2025-04-04 13:15:00,235.93,236.06,234.66,235.4,3185.0,235.93,236.06,234.66,235.4,3185.0
2025-04-04 13:20:00,236.04,237.35,236.02,236.99,5092.0,236.04,237.35,236.02,236.99,5092.0
2025-04-04 13:25:00,237.34,237.59,236.77,237.06,5911.0,237.34,237.59,236.77,237.06,5911.0
2025-04-04 13:30:00,237.06,238.01,236.14,237.24,8415.0,237.06,238.01,236.14,237.24,8415.0
2025-04-04 13:35:00,237.24,239.38,237.23,238.92,6083.0,237.24,239.38,237.23,238.92,6083.0
2025-04-04 13:40:00,238.97,240.81,238.63,239.31,14157.0,238.97,240.81,238.63,239.31,14157.0
2025-04-04 13:45:00,239.12,241.24,238.84,240.42,5109.0,239.12,241.24,238.84,240.42,5109.0
2025-04-04 13:50:00,240.42,241.24,239.22,239.92,6992.0,240.42,241.24,239.22,239.92,6992.0
2025-04-04 13:55:00,239.92,240.74,239.01,240.43,9253.0,239.92,240.74,239.01,240.43,9253.0
2025-04-04 14:00:00,240.75,242.03,240.47,240.48,5492.0,240.75,242.03,240.47,240.48,5492.0
2025-04-04 14:05:00,240.49,241.59,239.58,239.58,18226.0,240.49,241.59,239.58,239.58,18226.0
2025-04-04 14:10:00,239.57,240.06,239.05,239.53,9753.0,239.57,240.06,239.05,239.53,9753.0
2025-04-04 14:15:00,239.14,239.59,238.39,238.45,11849.0,239.14,239.59,238.39,238.45,11849.0
2025-04-04 14:20:00,238.91,239.68,238.16,239.26,19482.0,238.91,239.68,238.16,239.26,19482.0
2025-04-04 14:25:00,238.86,239.29,238.43,238.74,3176.0,238.86,239.29,238.43,238.74,3176.0
2025-04-04 14:30:00,238.44,239.03,237.67,238.36,3720.0,238.44,239.03,237.67,238.36,3720.0
2025-04-04 14:35:00,238.59,238.59,236.97,237.65,4150.0,238.59,238.59,236.97,237.65,4150.0
2025-04-04 14:40:00,237.22,237.72,235.59,236.06,5552.0,237.22,237.72,235.59,236.06,5552.0
2025-04-04 14:45:00,236.18,237.91,236.18,237.66,9003.0,236.18,237.91,236.18,237.66,9003.0
2025-04-04 14:50:00,237.66,238.64,237.19,237.45,3854.0,237.66,238.64,237.19,237.45,3854.0
2025-04-04 14:55:00,238.05,238.39,237.32,237.33,11248.0,238.05,238.39,237.32,237.33,11248.0
2025-04-04 15:00:00,237.9,238.09,235.9,237.83,8273.0,237.9,238.09,235.9,237.83,8273.0
2025-04-04 15:05:00,237.83,238.76,237.07,237.21,6558.0,237.83,238.76,237.07,237.21,6558.0
2025-04-04 15:10:00,237.97,239.69,237.52,239.69,13939.0,237.97,239.69,237.52,239.69,13939.0
2025-04-04 15:15:00,239.69,239.69,237.72,238.13,7490.0,239.69,239.69,237.72,238.13,7490.0
2025-04-04 15:20:00,238.25,240.76,238.24,240.31,8069.0,238.25,240.76,238.24,240.31,8069.0
2025-04-04 15:25:00,240.47,241.22,239.83,239.99,7926.0,240.47,241.22,239.83,239.99,7926.0
2025-04-04 15:30:00,240.14,242.46,239.92,241.83,10844.0,240.14,242.46,239.92,241.83,10844.0
2025-04-04 15:35:00,242.2,242.72,239.49,240.68,12549.0,242.2,242.72,239.49,240.68,12549.0
2025-04-04 15:40:00,240.8,241.08,240.05,241.08,11404.0,240.8,241.08,240.05,241.08,11404.0
2025-04-04 15:45:00,241.37,241.85,239.99,240.16,18869.0,241.37,241.85,239.99,240.16,18869.0
2025-04-04 15:50:00,239.95,239.95,239.07,239.64,26329.0,239.95,239.95,239.07,239.64,26329.0
2025-04-04 15:55:00,239.49,239.83,238.54,239.43,70325.0,239.49,239.83,238.54,239.43,70325.0
2025-04-07 09:30:00,232.21,232.86,230.17,231.64,50090.0,232.21,232.86,230.17,231.64,50090.0
2025-04-07 09:35:00,231.36,232.91,230.9,232.06,53615.0,231.36,232.91,230.9,232.06,53615.0
2025-04-07 09:40:00,232.15,232.36,227.08,227.83,35465.0,232.15,232.36,227.08,227.83,35465.0
2025-04-07 09:45:00,228.07,232.37,227.82,232.11,27318.0,228.07,232.37,227.82,232.11,27318.0
2025-04-07 09:50:00,232.15,234.11,231.56,233.24,45937.0,232.15,234.11,231.56,233.24,45937.0
2025-04-07 09:55:00,233.59,237.2,233.49,236.97,9661.0,233.59,237.2,233.49,236.97,9661.0
2025-04-07 10:00:00,237.42,238.51,236.19,236.89,15263.0,237.42,238.51,236.19,236.89,15263.0
2025-04-07 10:05:00,236.89,239.0,236.64,236.82,7990.0,236.89,239.0,236.64,236.82,7990.0
2025-04-07 10:10:00,237.3,251.55,237.29,248.89,22337.0,237.3,251.55,237.29,248.89,22337.0
2025-04-07 10:15:00,250.45,252.65,248.4,248.47,52944.0,250.45,252.65,248.4,248.47,52944.0
2025-04-07 10:20:00,247.48,247.48,238.24,238.46,12328.0,247.48,247.48,238.24,238.46,12328.0
2025-04-07 10:25:00,238.77,241.93,237.13,237.28,12129.0,238.77,241.93,237.13,237.28,12129.0
2025-04-07 10:30:00,236.59,239.86,236.04,238.67,17864.0,236.59,239.86,236.04,238.67,17864.0
2025-04-07 10:35:00,237.49,237.49,233.55,233.97,17934.0,237.49,237.49,233.55,233.97,17934.0
2025-04-07 10:40:00,234.75,236.93,234.54,236.62,13945.0,234.75,236.93,234.54,236.62,13945.0
2025-04-07 10:45:00,237.54,238.98,236.26,237.47,11350.0,237.54,238.98,236.26,237.47,11350.0
2025-04-07 10:50:00,237.83,242.42,237.83,242.24,14987.0,237.83,242.42,237.83,242.24,14987.0
2025-04-07 10:55:00,242.82,243.3,241.46,242.76,7381.0,242.82,243.3,241.46,242.76,7381.0
2025-04-07 11:00:00,242.73,245.44,242.41,244.36,5500.0,242.73,245.44,242.41,244.36,5500.0
2025-04-07 11:05:00,243.39,243.39,241.52,241.81,4091.0,243.39,243.39,241.52,241.81,4091.0
2025-04-07 11:10:00,241.39,242.19,237.64,239.02,18928.0,241.39,242.19,237.64,239.02,18928.0
2025-04-07 11:15:00,238.35,239.13,235.02,237.66,15239.0,238.35,239.13,235.02,237.66,15239.0
2025-04-07 11:20:00,237.66,238.1,236.33,237.27,20726.0,237.66,238.1,236.33,237.27,20726.0
2025-04-07 11:25:00,236.34,238.7,236.34,237.85,29292.0,236.34,238.7,236.34,237.85,29292.0
2025-04-07 11:30:00,237.85,239.62,237.85,238.92,4514.0,237.85,239.62,237.85,238.92,4514.0
2025-04-07 11:35:00,239.64,241.31,238.94,240.28,7385.0,239.64,241.31,238.94,240.28,7385.0
2025-04-07 11:40:00,239.81,242.93,239.8,242.57,12249.0,239.81,242.93,239.8,242.57,12249.0
2025-04-07 11:45:00,242.62,243.25,241.79,242.43,10624.0,242.62,243.25,241.79,242.43,10624.0
2025-04-07 11:50:00,242.79,242.98,241.05,241.05,2467.0,242.79,242.98,241.05,241.05,2467.0
2025-04-07 11:55:00,241.78,242.32,240.61,241.05,8923.0,241.78,242.32,240.61,241.05,8923.0
2025-04-07 12:00:00,240.76,240.76,239.21,239.74,5203.0,240.76,240.76,239.21,239.74,5203.0
2025-04-07 12:05:00,239.42,239.48,237.3,237.3,4065.0,239.42,239.48,237.3,237.3,4065.0
2025-04-07 12:10:00,238.36,239.18,238.04,238.31,5775.0,238.36,239.18,238.04,238.31,5775.0
2025-04-07 12:15:00,238.96,239.73,237.89,239.73,6281.0,238.96,239.73,237.89,239.73,6281.0
2025-04-07 12:20:00,239.52,239.83,238.09,239.79,8587.0,239.52,239.83,238.09,239.79,8587.0
2025-04-07 12:25:00,239.76,242.2,239.67,241.21,7757.0,239.76,242.2,239.67,241.21,7757.0
2025-04-07 12:30:00,240.64,242.36,240.64,241.88,5214.0,240.64,242.36,240.64,241.88,5214.0
2025-04-07 12:35:00,241.9,242.08,240.82,241.28,7975.0,241.9,242.08,240.82,241.28,7975.0
2025-04-07 12:40:00,241.28,241.67,239.58,239.59,7116.0,241.28,241.67,239.58,239.59,7116.0
2025-04-07 12:45:00,239.95,240.37,238.91,239.17,7087.0,239.95,240.37,238.91,239.17,7087.0
2025-04-07 12:50:00,238.67,240.31,238.44,239.74,10063.0,238.67,240.31,238.44,239.74,10063.0
2025-04-07 12:55:00,239.74,239.74,238.08,238.5,8936.0,239.74,239.74,238.08,238.5,8936.0
2025-04-07 13:00:00,239.14,243.1,239.14,239.98,15724.0,239.14,243.1,239.14,239.98,15724.0
2025-04-07 13:05:00,240.0,240.78,239.28,239.73,4071.0,240.0,240.78,239.28,239.73,4071.0
2025-04-07 13:10:00,239.73,242.06,239.11,242.06,12518.0,239.73,242.06,239.11,242.06,12518.0
2025-04-07 13:15:00,242.06,243.67,241.28,243.63,4942.0,242.06,243.67,241.28,243.63,4942.0
2025-04-07 13:20:00,243.78,243.78,241.93,243.45,11151.0,243.78,243.78,241.93,243.45,11151.0
2025-04-07 13:25:00,243.45,245.04,242.43,245.02,8052.0,243.45,245.04,242.43,245.02,8052.0
2025-04-07 13:30:00,245.04,245.04,242.65,244.11,23285.0,245.04,245.04,242.65,244.11,23285.0
2025-04-07 13:35:00,244.66,245.41,243.68,245.09,17147.0,244.66,245.41,243.68,245.09,17147.0
2025-04-07 13:40:00,245.11,246.17,244.15,245.98,5739.0,245.11,246.17,244.15,245.98,5739.0
2025-04-07 13:45:00,245.98,247.78,245.36,247.06,20469.0,245.98,247.78,245.36,247.06,20469.0
2025-04-07 13:50:00,247.6,247.96,246.66,246.66,10817.0,247.6,247.96,246.66,246.66,10817.0
2025-04-07 13:55:00,246.43,246.95,245.3,246.9,7549.0,246.43,246.95,245.3,246.9,7549.0
2025-04-07 14:00:00,246.24,247.38,245.89,246.44,9541.0,246.24,247.38,245.89,246.44,9541.0
2025-04-07 14:05:00,246.07,246.25,244.72,245.54,9091.0,246.07,246.25,244.72,245.54,9091.0
2025-04-07 14:10:00,246.21,246.59,244.43,244.8,20954.0,246.21,246.59,244.43,244.8,20954.0
2025-04-07 14:15:00,245.13,247.03,244.56,246.17,12431.0,245.13,247.03,244.56,246.17,12431.0
2025-04-07 14:20:00,245.96,247.07,245.68,246.36,10505.0,245.96,247.07,245.68,246.36,10505.0
2025-04-07 14:25:00,246.41,246.6,242.66,242.66,9345.0,246.41,246.6,242.66,242.66,9345.0
2025-04-07 14:30:00,242.88,243.78,242.78,242.92,14135.0,242.88,243.78,242.78,242.92,14135.0
2025-04-07 14:35:00,242.81,244.45,242.3,244.33,16912.0,242.81,244.45,242.3,244.33,16912.0
2025-04-07 14:40:00,244.14,244.87,243.03,243.61,14989.0,244.14,244.87,243.03,243.61,14989.0
2025-04-07 14:45:00,243.79,244.02,242.79,243.58,7050.0,243.79,244.02,242.79,243.58,7050.0
2025-04-07 14:50:00,242.98,243.08,241.01,241.79,6155.0,242.98,243.08,241.01,241.79,6155.0
2025-04-07 14:55:00,241.76,241.77,240.84,241.22,4820.0,241.76,241.77,240.84,241.22,4820.0
2025-04-07 15:00:00,241.4,243.58,241.36,241.72,11809.0,241.4,243.58,241.36,241.72,11809.0
2025-04-07 15:05:00,242.08,242.28,240.66,240.88,8952.0,242.08,242.28,240.66,240.88,8952.0
2025-04-07 15:10:00,240.46,241.69,239.99,241.15,18885.0,240.46,241.69,239.99,241.15,18885.0
2025-04-07 15:15:00,241.15,243.15,240.92,242.99,11290.0,241.15,243.15,240.92,242.99,11290.0
2025-04-07 15:20:00,243.03,243.03,241.78,242.29,9515.0,243.03,243.03,241.78,242.29,9515.0
2025-04-07 15:25:00,241.84,242.61,241.4,241.4,12004.0,241.84,242.61,241.4,241.4,12004.0
2025-04-07 15:30:00,241.55,245.58,241.52,244.78,27033.0,241.55,245.58,241.52,244.78,27033.0
2025-04-07 15:35:00,244.73,245.05,243.27,243.42,16795.0,244.73,245.05,243.27,243.42,16795.0
2025-04-07 15:40:00,243.49,243.49,241.48,241.81,29594.0,243.49,243.49,241.48,241.81,29594.0
2025-04-07 15:45:00,241.81,243.6,241.58,243.6,33144.0,241.81,243.6,241.58,243.6,33144.0
2025-04-07 15:50:00,243.33,245.13,243.06,244.89,83133.0,243.33,245.13,243.06,244.89,83133.0
2025-04-07 15:55:00,245.13,245.81,244.73,245.33,120406.0,245.13,245.81,244.73,245.33,120406.0
2025-04-08 09:30:00,253.4,260.0,253.4,258.87,42850.0,253.4,260.0,253.4,258.87,42850.0
2025-04-08 09:35:00,258.79,259.46,253.01,257.69,13833.0,258.79,259.46,253.01,257.69,13833.0
2025-04-08 09:40:00,259.11,259.71,256.23,258.54,12576.0,259.11,259.71,256.23,258.54,12576.0
2025-04-08 09:45:00,258.54,259.97,256.61,257.46,18923.0,258.54,259.97,256.61,257.46,18923.0
2025-04-08 09:50:00,256.67,259.25,255.69,257.68,5560.0,256.67,259.25,255.69,257.68,5560.0
2025-04-08 09:55:00,257.08,258.68,256.81,257.54,6146.0,257.08,258.68,256.81,257.54,6146.0
2025-04-08 10:00:00,257.86,258.46,256.5,257.25,8988.0,257.86,258.46,256.5,257.25,8988.0
2025-04-08 10:05:00,256.73,257.38,255.38,256.86,9904.0,256.73,257.38,255.38,256.86,9904.0
2025-04-08 10:10:00,256.59,257.48,256.0,257.38,7165.0,256.59,257.48,256.0,257.38,7165.0
2025-04-08 10:15:00,257.36,257.95,256.5,257.31,3463.0,257.36,257.95,256.5,257.31,3463.0
2025-04-08 10:20:00,256.2,257.01,255.57,255.88,3075.0,256.2,257.01,255.57,255.88,3075.0
2025-04-08 10:25:00,256.12,256.99,254.76,256.14,4430.0,256.12,256.99,254.76,256.14,4430.0
2025-04-08 10:30:00,256.06,256.06,255.03,255.57,1640.0,256.06,256.06,255.03,255.57,1640.0
2025-04-08 10:35:00,255.99,256.13,254.65,256.07,3836.0,255.99,256.13,254.65,256.07,3836.0
2025-04-08 10:40:00,256.07,256.08,254.39,254.97,4025.0,256.07,256.08,254.39,254.97,4025.0
2025-04-08 10:45:00,254.46,254.94,254.03,254.7,5401.0,254.46,254.94,254.03,254.7,5401.0
2025-04-08 10:50:00,254.7,254.7,253.02,253.02,5921.0,254.7,254.7,253.02,253.02,5921.0
2025-04-08 10:55:00,252.44,253.34,252.44,253.0,1945.0,252.44,253.34,252.44,253.0,1945.0
2025-04-08 11:00:00,252.8,252.84,251.74,252.6,19588.0,252.8,252.84,251.74,252.6,19588.0
2025-04-08 11:05:00,252.64,252.65,250.14,250.65,12724.0,252.64,252.65,250.14,250.65,12724.0
2025-04-08 11:10:00,251.26,251.4,249.82,250.04,8967.0,251.26,251.4,249.82,250.04,8967.0
2025-04-08 11:15:00,250.03,250.28,249.01,249.36,14479.0,250.03,250.28,249.01,249.36,14479.0
2025-04-08 11:20:00,249.93,251.3,249.93,250.19,12195.0,249.93,251.3,249.93,250.19,12195.0
2025-04-08 11:25:00,250.69,251.13,250.48,250.73,17802.0,250.69,251.13,250.48,250.73,17802.0
2025-04-08 11:30:00,250.32,251.82,250.2,251.34,5033.0,250.32,251.82,250.2,251.34,5033.0
2025-04-08 11:35:00,251.33,253.67,251.33,253.63,3844.0,251.33,253.67,251.33,253.63,3844.0
2025-04-08 11:40:00,253.32,253.55,252.99,253.15,6393.0,253.32,253.55,252.99,253.15,6393.0
2025-04-08 11:45:00,253.62,253.75,252.7,252.7,11858.0,253.62,253.75,252.7,252.7,11858.0
2025-04-08 11:50:00,252.74,252.74,251.63,252.14,5198.0,252.74,252.74,251.63,252.14,5198.0
2025-04-08 11:55:00,252.54,253.05,252.34,252.38,4192.0,252.54,253.05,252.34,252.38,4192.0
2025-04-08 12:00:00,252.99,253.44,252.93,253.06,2492.0,252.99,253.44,252.93,253.06,2492.0
2025-04-08 12:05:00,253.18,253.78,252.89,253.12,5299.0,253.18,253.78,252.89,253.12,5299.0
2025-04-08 12:10:00,253.31,254.17,252.95,253.08,3349.0,253.31,254.17,252.95,253.08,3349.0
2025-04-08 12:15:00,253.24,253.24,251.98,252.24,1742.0,253.24,253.24,251.98,252.24,1742.0
2025-04-08 12:20:00,251.51,251.99,250.54,250.68,3201.0,251.51,251.99,250.54,250.68,3201.0
2025-04-08 12:25:00,250.62,251.44,250.5,251.25,7049.0,250.62,251.44,250.5,251.25,7049.0
2025-04-08 12:30:00,251.77,252.18,250.24,250.83,5620.0,251.77,252.18,250.24,250.83,5620.0
2025-04-08 12:35:00,250.83,250.83,249.39,249.4,2778.0,250.83,250.83,249.39,249.4,2778.0
2025-04-08 12:40:00,249.4,249.43,248.1,248.86,2187.0,249.4,249.43,248.1,248.86,2187.0
2025-04-08 12:45:00,248.48,249.96,248.39,249.45,8262.0,248.48,249.96,248.39,249.45,8262.0
2025-04-08 12:50:00,249.45,249.78,249.04,249.78,11198.0,249.45,249.78,249.04,249.78,11198.0
2025-04-08 12:55:00,249.81,250.39,248.66,248.7,20456.0,249.81,250.39,248.66,248.7,20456.0
2025-04-08 13:00:00,248.57,249.58,248.48,249.52,4025.0,248.57,249.58,248.48,249.52,4025.0
2025-04-08 13:05:00,249.7,250.08,247.45,247.79,9147.0,249.7,250.08,247.45,247.79,9147.0
2025-04-08 13:10:00,247.43,247.43,245.22,246.28,9063.0,247.43,247.43,245.22,246.28,9063.0
2025-04-08 13:15:00,246.39,248.4,246.3,247.98,26518.0,246.39,248.4,246.3,247.98,26518.0
2025-04-08 13:20:00,247.98,248.17,247.16,248.15,40956.0,247.98,248.17,247.16,248.15,40956.0
2025-04-08 13:25:00,247.67,248.17,246.06,246.2,9951.0,247.67,248.17,246.06,246.2,9951.0
2025-04-08 13:30:00,245.89,247.02,245.51,246.26,7395.0,245.89,247.02,245.51,246.26,7395.0
2025-04-08 13:35:00,246.13,248.04,246.13,247.04,8977.0,246.13,248.04,246.13,247.04,8977.0
2025-04-08 13:40:00,247.68,249.73,247.68,249.39,16125.0,247.68,249.73,247.68,249.39,16125.0
2025-04-08 13:45:00,249.33,249.33,248.14,248.23,4104.0,249.33,249.33,248.14,248.23,4104.0
2025-04-08 13:50:00,248.49,249.34,248.08,248.74,3731.0,248.49,249.34,248.08,248.74,3731.0
2025-04-08 13:55:00,248.74,249.56,248.52,249.46,4785.0,248.74,249.56,248.52,249.46,4785.0
2025-04-08 14:00:00,249.28,249.55,248.36,248.84,6073.0,249.28,249.55,248.36,248.84,6073.0
2025-04-08 14:05:00,248.11,248.26,247.64,247.68,4992.0,248.11,248.26,247.64,247.68,4992.0
2025-04-08 14:10:00,247.84,247.9,247.14,247.38,2606.0,247.84,247.9,247.14,247.38,2606.0
2025-04-08 14:15:00,247.47,248.2,247.47,247.67,2064.0,247.47,248.2,247.47,247.67,2064.0
2025-04-08 14:20:00,248.03,248.45,247.53,247.75,3006.0,248.03,248.45,247.53,247.75,3006.0
2025-04-08 14:25:00,247.91,248.11,246.46,246.46,3826.0,247.91,248.11,246.46,246.46,3826.0
2025-04-08 14:30:00,246.9,249.27,246.9,247.67,9509.0,246.9,249.27,246.9,247.67,9509.0
2025-04-08 14:35:00,247.61,247.61,246.33,246.33,3058.0,247.61,247.61,246.33,246.33,3058.0
2025-04-08 14:40:00,246.14,246.32,245.31,245.58,3770.0,246.14,246.32,245.31,245.58,3770.0
2025-04-08 14:45:00,245.78,246.72,245.58,246.18,4653.0,245.78,246.72,245.58,246.18,4653.0
2025-04-08 14:50:00,246.09,246.47,245.8,246.15,2288.0,246.09,246.47,245.8,246.15,2288.0
2025-04-08 14:55:00,245.67,245.84,245.0,245.0,3822.0,245.67,245.84,245.0,245.0,3822.0
2025-04-08 15:00:00,245.12,245.93,245.12,245.48,14702.0,245.12,245.93,245.12,245.48,14702.0
2025-04-08 15:05:00,245.58,245.9,244.51,244.61,7642.0,245.58,245.9,244.51,244.61,7642.0
2025-04-08 15:10:00,244.58,244.68,243.2,243.2,5405.0,244.58,244.68,243.2,243.2,5405.0
2025-04-08 15:15:00,243.31,243.54,242.09,242.47,24722.0,243.31,243.54,242.09,242.47,24722.0
2025-04-08 15:20:00,242.47,243.96,242.4,243.74,14311.0,242.47,243.96,242.4,243.74,14311.0
2025-04-08 15:25:00,243.78,245.17,243.77,244.77,14054.0,243.78,245.17,243.77,244.77,14054.0
2025-04-08 15:30:00,244.48,244.48,242.69,242.69,10927.0,244.48,244.48,242.69,242.69,10927.0
2025-04-08 15:35:00,243.0,243.0,240.94,241.31,10946.0,243.0,243.0,240.94,241.31,10946.0
2025-04-08 15:40:00,241.31,243.74,240.81,241.5,13644.0,241.31,243.74,240.81,241.5,13644.0
2025-04-08 15:45:00,241.8,242.04,241.3,241.44,7982.0,241.8,242.04,241.3,241.44,7982.0
2025-04-08 15:50:00,241.65,245.04,241.19,244.75,29964.0,241.65,245.04,241.19,244.75,29964.0
2025-04-08 15:55:00,244.53,245.37,244.16,245.22,85609.0,244.53,245.37,244.16,245.22,85609.0
2025-04-09 09:30:00,243.22,247.99,242.93,246.5,21794.0,243.22,247.99,242.93,246.5,21794.0
2025-04-09 09:35:00,246.5,246.95,243.79,246.95,7797.0,246.5,246.95,243.79,246.95,7797.0
2025-04-09 09:40:00,248.31,249.0,246.62,246.63,8075.0,248.31,249.0,246.62,246.63,8075.0
2025-04-09 09:45:00,246.04,246.82,245.38,246.22,6164.0,246.04,246.82,245.38,246.22,6164.0
2025-04-09 09:50:00,246.41,248.85,246.31,248.85,5535.0,246.41,248.85,246.31,248.85,5535.0
2025-04-09 09:55:00,249.06,249.25,247.4,247.9,4700.0,249.06,249.25,247.4,247.9,4700.0
2025-04-09 10:00:00,247.7,250.15,247.7,249.44,5638.0,247.7,250.15,247.7,249.44,5638.0
2025-04-09 10:05:00,248.61,248.97,247.0,247.69,12716.0,248.61,248.97,247.0,247.69,12716.0
2025-04-09 10:10:00,247.69,249.08,245.81,247.2,3264.0,247.69,249.08,245.81,247.2,3264.0
2025-04-09 10:15:00,246.46,247.56,246.46,246.54,2603.0,246.46,247.56,246.46,246.54,2603.0
2025-04-09 10:20:00,246.3,247.13,245.02,246.41,5092.0,246.3,247.13,245.02,246.41,5092.0
2025-04-09 10:25:00,246.33,247.13,245.26,246.5,6491.0,246.33,247.13,245.26,246.5,6491.0
2025-04-09 10:30:00,246.61,247.34,245.69,247.03,7937.0,246.61,247.34,245.69,247.03,7937.0
2025-04-09 10:35:00,246.65,246.94,245.72,245.72,6939.0,246.65,246.94,245.72,245.72,6939.0
2025-04-09 10:40:00,244.97,245.46,244.39,244.8,4414.0,244.97,245.46,244.39,244.8,4414.0
2025-04-09 10:45:00,244.72,245.86,244.42,244.42,6782.0,244.72,245.86,244.42,244.42,6782.0
2025-04-09 10:50:00,244.42,244.83,242.11,242.57,29036.0,244.42,244.83,242.11,242.57,29036.0
2025-04-09 10:55:00,242.57,243.25,241.61,242.03,5887.0,242.57,243.25,241.61,242.03,5887.0
2025-04-09 11:00:00,242.44,242.9,241.91,242.85,3122.0,242.44,242.9,241.91,242.85,3122.0
2025-04-09 11:05:00,243.94,244.63,243.66,244.37,4770.0,243.94,244.63,243.66,244.37,4770.0
2025-04-09 11:10:00,244.26,244.28,243.01,243.54,3760.0,244.26,244.28,243.01,243.54,3760.0
2025-04-09 11:15:00,243.06,243.97,242.64,243.79,39278.0,243.06,243.97,242.64,243.79,39278.0
2025-04-09 11:20:00,243.79,244.04,243.13,243.8,29917.0,243.79,244.04,243.13,243.8,29917.0
2025-04-09 11:25:00,243.62,243.67,243.06,243.07,9936.0,243.62,243.67,243.06,243.07,9936.0
2025-04-09 11:30:00,243.0,244.07,242.21,242.63,7229.0,243.0,244.07,242.21,242.63,7229.0
2025-04-09 11:35:00,242.33,243.13,241.98,242.1,3968.0,242.33,243.13,241.98,242.1,3968.0
2025-04-09 11:40:00,242.13,242.89,241.79,242.25,4416.0,242.13,242.89,241.79,242.25,4416.0
2025-04-09 11:45:00,242.45,244.31,242.14,242.92,2980.0,242.45,244.31,242.14,242.92,2980.0
2025-04-09 11:50:00,242.87,244.01,242.82,243.34,2870.0,242.87,244.01,242.82,243.34,2870.0
2025-04-09 11:55:00,242.67,243.39,242.34,242.76,3737.0,242.67,243.39,242.34,242.76,3737.0
2025-04-09 12:00:00,242.81,243.0,242.31,242.4,2211.0,242.81,243.0,242.31,242.4,2211.0
2025-04-09 12:05:00,242.37,243.37,242.33,243.3,2686.0,242.37,243.37,242.33,243.3,2686.0
2025-04-09 12:10:00,242.97,244.94,242.97,244.94,2682.0,242.97,244.94,242.97,244.94,2682.0
2025-04-09 12:15:00,244.72,245.11,244.58,244.92,1937.0,244.72,245.11,244.58,244.92,1937.0
2025-04-09 12:20:00,244.91,244.91,244.82,244.87,1067.0,244.91,244.91,244.82,244.87,1067.0
2025-04-09 12:25:00,244.8,245.62,244.79,245.13,5521.0,244.8,245.62,244.79,245.13,5521.0
2025-04-09 12:30:00,245.25,246.3,244.79,246.29,2912.0,245.25,246.3,244.79,246.29,2912.0
2025-04-09 12:35:00,246.49,246.7,246.09,246.22,4752.0,246.49,246.7,246.09,246.22,4752.0
2025-04-09 12:40:00,245.73,246.03,245.73,245.81,1256.0,245.73,246.03,245.73,245.81,1256.0
2025-04-09 12:45:00,245.9,246.49,245.9,246.08,1840.0,245.9,246.49,245.9,246.08,1840.0
2025-04-09 12:50:00,246.46,247.83,245.82,247.83,7041.0,246.46,247.83,245.82,247.83,7041.0
2025-04-09 12:55:00,247.7,247.74,247.02,247.02,1752.0,247.7,247.74,247.02,247.02,1752.0
2025-04-09 13:00:00,247.44,250.05,247.16,249.53,6467.0,247.44,250.05,247.16,249.53,6467.0
2025-04-09 13:05:00,249.82,250.12,248.04,248.04,2252.0,249.82,250.12,248.04,248.04,2252.0
2025-04-09 13:10:00,247.61,248.37,247.61,248.37,2148.0,247.61,248.37,247.61,248.37,2148.0
2025-04-09 13:15:00,248.46,253.57,245.6,253.16,17491.0,248.46,253.57,245.6,253.16,17491.0
2025-04-09 13:20:00,253.26,261.13,251.69,260.33,23109.0,253.26,261.13,251.69,260.33,23109.0
2025-04-09 13:25:00,260.44,266.09,260.44,260.84,25054.0,260.44,266.09,260.44,260.84,25054.0
2025-04-09 13:30:00,260.79,266.57,260.63,266.57,6963.0,260.79,266.57,260.63,266.57,6963.0
2025-04-09 13:35:00,266.57,266.75,263.14,263.87,15684.0,266.57,266.75,263.14,263.87,15684.0
2025-04-09 13:40:00,263.86,263.86,261.62,261.62,5328.0,263.86,263.86,261.62,261.62,5328.0
2025-04-09 13:45:00,262.73,265.56,262.09,264.68,19820.0,262.73,265.56,262.09,264.68,19820.0
2025-04-09 13:50:00,264.01,265.31,262.59,264.15,4550.0,264.01,265.31,262.59,264.15,4550.0
2025-04-09 13:55:00,264.08,267.27,263.17,267.27,5810.0,264.08,267.27,263.17,267.27,5810.0
2025-04-09 14:00:00,268.06,269.35,267.92,268.71,9411.0,268.06,269.35,267.92,268.71,9411.0
2025-04-09 14:05:00,267.97,268.76,265.29,266.77,5099.0,267.97,268.76,265.29,266.77,5099.0
2025-04-09 14:10:00,266.5,268.5,266.04,266.72,4656.0,266.5,268.5,266.04,266.72,4656.0
2025-04-09 14:15:00,267.16,270.46,266.3,268.85,45023.0,267.16,270.46,266.3,268.85,45023.0
2025-04-09 14:20:00,268.82,271.25,267.82,270.49,13375.0,268.82,271.25,267.82,270.49,13375.0
2025-04-09 14:25:00,270.49,271.39,269.55,270.42,15832.0,270.49,271.39,269.55,270.42,15832.0
2025-04-09 14:30:00,271.18,271.66,268.23,269.19,23806.0,271.18,271.66,268.23,269.19,23806.0
2025-04-09 14:35:00,269.18,270.39,269.07,269.63,12076.0,269.18,270.39,269.07,269.63,12076.0
2025-04-09 14:40:00,269.81,270.1,266.0,266.19,21387.0,269.81,270.1,266.0,266.19,21387.0
2025-04-09 14:45:00,265.7,267.05,263.96,266.53,10562.0,265.7,267.05,263.96,266.53,10562.0
2025-04-09 14:50:00,266.53,267.17,264.61,265.22,10896.0,266.53,267.17,264.61,265.22,10896.0
2025-04-09 14:55:00,265.24,266.09,264.38,264.38,16685.0,265.24,266.09,264.38,264.38,16685.0
2025-04-09 15:00:00,264.52,267.56,264.23,267.56,15059.0,264.52,267.56,264.23,267.56,15059.0
2025-04-09 15:05:00,267.85,268.32,266.61,267.1,5909.0,267.85,268.32,266.61,267.1,5909.0
2025-04-09 15:10:00,267.57,268.18,265.85,268.05,63101.0,267.57,268.18,265.85,268.05,63101.0
2025-04-09 15:15:00,267.72,268.67,266.61,268.67,13687.0,267.72,268.67,266.61,268.67,13687.0
2025-04-09 15:20:00,269.42,270.33,268.56,269.31,16264.0,269.42,270.33,268.56,269.31,16264.0
2025-04-09 15:25:00,268.96,269.99,268.45,269.04,10953.0,268.96,269.99,268.45,269.04,10953.0
2025-04-09 15:30:00,269.05,270.44,268.84,269.61,11142.0,269.05,270.44,268.84,269.61,11142.0
2025-04-09 15:35:00,269.61,269.67,267.67,269.0,32639.0,269.61,269.67,267.67,269.0,32639.0
2025-04-09 15:40:00,269.0,270.35,269.0,270.28,30184.0,269.0,270.35,269.0,270.28,30184.0
2025-04-09 15:45:00,270.25,270.25,268.35,269.19,33308.0,270.25,270.25,268.35,269.19,33308.0
2025-04-09 15:50:00,269.54,271.0,269.21,269.22,33017.0,269.54,271.0,269.21,269.22,33017.0
2025-04-09 15:55:00,269.51,270.77,268.64,269.44,84268.0,269.51,270.77,268.64,269.44,84268.0
2025-04-10 09:30:00,262.33,265.39,262.33,262.58,19937.0,262.33,265.39,262.33,262.58,19937.0
2025-04-10 09:35:00,262.46,263.5,261.17,262.97,8477.0,262.46,263.5,261.17,262.97,8477.0
2025-04-10 09:40:00,262.19,262.73,260.71,260.71,2981.0,262.19,262.73,260.71,260.71,2981.0
2025-04-10 09:45:00,261.52,265.58,261.42,265.46,13513.0,261.52,265.58,261.42,265.46,13513.0
2025-04-10 09:50:00,265.0,265.89,264.12,265.43,4849.0,265.0,265.89,264.12,265.43,4849.0
2025-04-10 09:55:00,264.46,265.04,263.68,263.91,6389.0,264.46,265.04,263.68,263.91,6389.0
2025-04-10 10:00:00,263.91,264.68,262.01,264.04,7145.0,263.91,264.68,262.01,264.04,7145.0
2025-04-10 10:05:00,263.86,264.95,263.02,264.04,2510.0,263.86,264.95,263.02,264.04,2510.0
2025-04-10 10:10:00,263.24,264.19,262.46,263.37,4105.0,263.24,264.19,262.46,263.37,4105.0
2025-04-10 10:15:00,263.9,264.79,263.87,263.97,5669.0,263.9,264.79,263.87,263.97,5669.0
2025-04-10 10:20:00,263.96,265.24,263.8,264.98,7721.0,263.96,265.24,263.8,264.98,7721.0
2025-04-10 10:25:00,265.06,266.37,264.69,264.76,10626.0,265.06,266.37,264.69,264.76,10626.0
2025-04-10 10:30:00,265.29,268.67,265.15,268.67,12576.0,265.29,268.67,265.15,268.67,12576.0
2025-04-10 10:35:00,268.59,269.35,267.77,268.75,10282.0,268.59,269.35,267.77,268.75,10282.0
2025-04-10 10:40:00,268.5,270.13,268.36,268.39,11657.0,268.5,270.13,268.36,268.39,11657.0
2025-04-10 10:45:00,268.39,268.47,267.62,267.78,1500.0,268.39,268.47,267.62,267.78,1500.0
2025-04-10 10:50:00,268.25,268.52,267.97,268.17,1010.0,268.25,268.52,267.97,268.17,1010.0
2025-04-10 10:55:00,268.05,268.05,265.75,265.88,7690.0,268.05,268.05,265.75,265.88,7690.0
2025-04-10 11:00:00,265.88,267.34,265.88,267.33,1994.0,265.88,267.34,265.88,267.33,1994.0
2025-04-10 11:05:00,267.19,268.09,267.19,267.99,2132.0,267.19,268.09,267.19,267.99,2132.0
2025-04-10 11:10:00,267.99,267.99,266.14,266.21,6203.0,267.99,267.99,266.14,266.21,6203.0
2025-04-10 11:15:00,266.86,267.01,265.44,266.11,3216.0,266.86,267.01,265.44,266.11,3216.0
2025-04-10 11:20:00,265.37,265.42,263.32,263.48,2784.0,265.37,265.42,263.32,263.48,2784.0
2025-04-10 11:25:00,264.19,264.48,263.75,263.84,4404.0,264.19,264.48,263.75,263.84,4404.0
2025-04-10 11:30:00,263.84,264.5,263.69,264.26,8276.0,263.84,264.5,263.69,264.26,8276.0
2025-04-10 11:35:00,264.44,265.38,264.26,264.27,20379.0,264.44,265.38,264.26,264.27,20379.0
2025-04-10 11:40:00,264.26,264.73,263.94,263.94,4776.0,264.26,264.73,263.94,263.94,4776.0
2025-04-10 11:45:00,264.27,264.4,262.88,262.88,3107.0,264.27,264.4,262.88,262.88,3107.0
2025-04-10 11:50:00,262.82,262.83,261.7,262.8,2072.0,262.82,262.83,261.7,262.8,2072.0
2025-04-10 11:55:00,262.88,262.92,260.58,261.26,4486.0,262.88,262.92,260.58,261.26,4486.0
2025-04-10 12:00:00,261.41,262.43,259.66,259.66,12557.0,261.41,262.43,259.66,259.66,12557.0
2025-04-10 12:05:00,259.25,260.79,259.24,260.19,3579.0,259.25,260.79,259.24,260.19,3579.0
2025-04-10 12:10:00,259.76,260.69,259.76,259.98,1775.0,259.76,260.69,259.76,259.98,1775.0
2025-04-10 12:15:00,259.03,259.27,258.23,258.27,1454.0,259.03,259.27,258.23,258.27,1454.0
2025-04-10 12:20:00,257.57,257.57,255.0,256.7,1606.0,257.57,257.57,255.0,256.7,1606.0
2025-04-10 12:25:00,257.62,257.64,255.86,257.17,6759.0,257.62,257.64,255.86,257.17,6759.0
2025-04-10 12:30:00,256.95,259.81,256.95,259.73,3606.0,256.95,259.81,256.95,259.73,3606.0
2025-04-10 12:35:00,259.15,260.68,259.15,260.59,2122.0,259.15,260.68,259.15,260.59,2122.0
2025-04-10 12:40:00,260.11,261.2,259.64,260.42,2697.0,260.11,261.2,259.64,260.42,2697.0
2025-04-10 12:45:00,260.42,260.9,259.15,260.9,818.0,260.42,260.9,259.15,260.9,818.0
2025-04-10 12:50:00,261.37,262.02,259.86,260.03,9998.0,261.37,262.02,259.86,260.03,9998.0
2025-04-10 12:55:00,260.14,260.92,259.7,260.59,5208.0,260.14,260.92,259.7,260.59,5208.0
2025-04-10 13:00:00,260.66,262.9,259.43,261.58,16783.0,260.66,262.9,259.43,261.58,16783.0
2025-04-10 13:05:00,260.57,260.57,259.0,259.0,1629.0,260.57,260.57,259.0,259.0,1629.0
2025-04-10 13:10:00,258.93,258.93,255.37,255.53,25399.0,258.93,258.93,255.37,255.53,25399.0
2025-04-10 13:15:00,255.55,257.28,255.01,257.28,8175.0,255.55,257.28,255.01,257.28,8175.0
2025-04-10 13:20:00,256.72,257.29,255.7,257.29,14469.0,256.72,257.29,255.7,257.29,14469.0
2025-04-10 13:25:00,256.43,258.84,256.24,258.48,6384.0,256.43,258.84,256.24,258.48,6384.0
2025-04-10 13:30:00,258.45,260.26,257.68,260.01,7637.0,258.45,260.26,257.68,260.01,7637.0
2025-04-10 13:35:00,260.35,260.5,259.64,259.7,3340.0,260.35,260.5,259.64,259.7,3340.0
2025-04-10 13:40:00,259.84,261.88,259.11,261.81,2443.0,259.84,261.88,259.11,261.81,2443.0
2025-04-10 13:45:00,263.22,263.31,260.26,261.35,13355.0,263.22,263.31,260.26,261.35,13355.0
2025-04-10 13:50:00,261.69,262.0,260.5,261.52,7538.0,261.69,262.0,260.5,261.52,7538.0
2025-04-10 13:55:00,262.19,262.78,261.82,262.26,4724.0,262.19,262.78,261.82,262.26,4724.0
2025-04-10 14:00:00,261.86,265.25,261.86,264.55,8380.0,261.86,265.25,261.86,264.55,8380.0
2025-04-10 14:05:00,264.52,264.9,262.47,262.47,5447.0,264.52,264.9,262.47,262.47,5447.0
2025-04-10 14:10:00,262.75,262.92,261.36,261.36,12416.0,262.75,262.92,261.36,261.36,12416.0
2025-04-10 14:15:00,261.09,262.6,261.08,261.91,2592.0,261.09,262.6,261.08,261.91,2592.0
2025-04-10 14:20:00,262.36,264.4,262.04,264.27,2901.0,262.36,264.4,262.04,264.27,2901.0
2025-04-10 14:25:00,264.21,265.53,263.52,265.13,5712.0,264.21,265.53,263.52,265.13,5712.0
2025-04-10 14:30:00,265.13,265.83,264.73,264.85,4207.0,265.13,265.83,264.73,264.85,4207.0
2025-04-10 14:35:00,264.14,265.63,263.98,265.18,4192.0,264.14,265.63,263.98,265.18,4192.0
2025-04-10 14:40:00,265.6,266.3,264.49,266.3,4433.0,265.6,266.3,264.49,266.3,4433.0
2025-04-10 14:45:00,266.31,266.31,263.98,264.16,2323.0,266.31,266.31,263.98,264.16,2323.0
2025-04-10 14:50:00,264.27,265.13,262.29,262.29,5231.0,264.27,265.13,262.29,262.29,5231.0
2025-04-10 14:55:00,262.29,263.63,261.84,263.62,3216.0,262.29,263.63,261.84,263.62,3216.0
2025-04-10 15:00:00,263.19,265.62,262.52,265.56,12838.0,263.19,265.62,262.52,265.56,12838.0
2025-04-10 15:05:00,265.56,265.57,262.72,262.84,4606.0,265.56,265.57,262.72,262.84,4606.0
2025-04-10 15:10:00,262.61,263.13,261.06,261.81,5175.0,262.61,263.13,261.06,261.81,5175.0
2025-04-10 15:15:00,261.85,263.39,261.45,263.39,4081.0,261.85,263.39,261.45,263.39,4081.0
2025-04-10 15:20:00,263.36,264.01,262.49,263.08,4130.0,263.36,264.01,262.49,263.08,4130.0
2025-04-10 15:25:00,262.75,263.43,259.82,260.56,12275.0,262.75,263.43,259.82,260.56,12275.0
2025-04-10 15:30:00,260.56,263.37,260.55,261.43,10495.0,260.56,263.37,260.55,261.43,10495.0
2025-04-10 15:35:00,261.24,262.0,260.6,260.6,9064.0,261.24,262.0,260.6,260.6,9064.0
2025-04-10 15:40:00,260.72,261.04,258.64,258.84,12002.0,260.72,261.04,258.64,258.84,12002.0
2025-04-10 15:45:00,258.88,260.48,258.51,260.48,30299.0,258.88,260.48,258.51,260.48,30299.0
2025-04-10 15:50:00,260.59,263.19,260.48,262.96,23800.0,260.59,263.19,260.48,262.96,23800.0
2025-04-10 15:55:00,262.86,264.18,261.68,262.58,73922.0,262.86,264.18,261.68,262.58,73922.0
2025-04-11 09:30:00,262.67,265.26,259.06,263.18,11992.0,262.67,265.26,259.06,263.18,11992.0
2025-04-11 09:35:00,262.19,264.52,260.36,264.13,5545.0,262.19,264.52,260.36,264.13,5545.0
2025-04-11 09:40:00,262.93,263.52,261.52,261.55,1565.0,262.93,263.52,261.52,261.55,1565.0
2025-04-11 09:45:00,262.54,263.52,262.32,262.32,2238.0,262.54,263.52,262.32,262.32,2238.0
2025-04-11 09:50:00,262.16,263.97,261.56,263.89,3873.0,262.16,263.97,261.56,263.89,3873.0
2025-04-11 09:55:00,263.6,264.12,262.41,264.12,3970.0,263.6,264.12,262.41,264.12,3970.0
2025-04-11 10:00:00,260.74,263.47,260.73,262.12,2688.0,260.74,263.47,260.73,262.12,2688.0
2025-04-11 10:05:00,262.78,264.19,262.01,263.76,4807.0,262.78,264.19,262.01,263.76,4807.0
2025-04-11 10:10:00,263.82,263.87,262.22,262.91,7740.0,263.82,263.87,262.22,262.91,7740.0
2025-04-11 10:15:00,263.01,264.0,262.1,262.23,7791.0,263.01,264.0,262.1,262.23,7791.0
2025-04-11 10:20:00,261.64,261.64,260.0,260.39,1100.0,261.64,261.64,260.0,260.39,1100.0
2025-04-11 10:25:00,261.41,261.64,260.79,261.23,8492.0,261.41,261.64,260.79,261.23,8492.0
2025-04-11 10:30:00,260.95,261.66,260.56,261.51,8539.0,260.95,261.66,260.56,261.51,8539.0
2025-04-11 10:35:00,261.46,262.22,260.91,261.94,15583.0,261.46,262.22,260.91,261.94,15583.0
2025-04-11 10:40:00,262.0,263.2,261.99,262.9,16157.0,262.0,263.2,261.99,262.9,16157.0
2025-04-11 10:45:00,263.71,264.87,263.36,263.37,7973.0,263.71,264.87,263.36,263.37,7973.0
2025-04-11 10:50:00,263.92,263.92,262.71,262.91,5187.0,263.92,263.92,262.71,262.91,5187.0
2025-04-11 10:55:00,262.36,263.6,262.35,263.32,6701.0,262.36,263.6,262.35,263.32,6701.0
2025-04-11 11:00:00,263.68,264.76,262.91,262.92,4345.0,263.68,264.76,262.91,262.92,4345.0
2025-04-11 11:05:00,262.8,262.8,261.78,261.8,4246.0,262.8,262.8,261.78,261.8,4246.0
2025-04-11 11:10:00,262.65,262.65,261.76,262.02,2739.0,262.65,262.65,261.76,262.02,2739.0
2025-04-11 11:15:00,261.86,262.32,261.02,261.59,5162.0,261.86,262.32,261.02,261.59,5162.0
2025-04-11 11:20:00,261.59,262.16,261.08,261.09,3450.0,261.59,262.16,261.08,261.09,3450.0
2025-04-11 11:25:00,261.5,262.4,261.5,262.13,3919.0,261.5,262.4,261.5,262.13,3919.0
2025-04-11 11:30:00,262.02,262.73,262.02,262.24,5091.0,262.02,262.73,262.02,262.24,5091.0
2025-04-11 11:35:00,262.23,263.45,261.62,263.21,5212.0,262.23,263.45,261.62,263.21,5212.0
2025-04-11 11:40:00,263.27,263.28,262.11,262.43,2498.0,263.27,263.28,262.11,262.43,2498.0
2025-04-11 11:45:00,262.43,263.09,262.25,262.94,3091.0,262.43,263.09,262.25,262.94,3091.0
2025-04-11 11:50:00,263.2,263.2,262.42,262.57,2969.0,263.2,263.2,262.42,262.57,2969.0
2025-04-11 11:55:00,262.42,263.81,262.42,263.81,3433.0,262.42,263.81,262.42,263.81,3433.0
2025-04-11 12:00:00,263.63,263.64,262.92,263.58,1700.0,263.63,263.64,262.92,263.58,1700.0
2025-04-11 12:05:00,264.02,264.48,263.91,263.98,2400.0,264.02,264.48,263.91,263.98,2400.0
2025-04-11 12:10:00,264.0,265.24,263.99,264.69,5469.0,264.0,265.24,263.99,264.69,5469.0
2025-04-11 12:15:00,264.69,264.69,263.82,264.3,2393.0,264.69,264.69,263.82,264.3,2393.0
2025-04-11 12:20:00,264.27,264.36,264.0,264.36,4275.0,264.27,264.36,264.0,264.36,4275.0
2025-04-11 12:25:00,264.29,264.41,263.33,263.97,16798.0,264.29,264.41,263.33,263.97,16798.0
2025-04-11 12:30:00,263.97,265.44,263.9,265.36,2857.0,263.97,265.44,263.9,265.36,2857.0
2025-04-11 12:35:00,265.36,266.83,265.35,266.65,2633.0,265.36,266.83,265.35,266.65,2633.0
2025-04-11 12:40:00,266.51,267.4,265.97,267.4,2466.0,266.51,267.4,265.97,267.4,2466.0
2025-04-11 12:45:00,267.16,267.17,266.41,267.04,2735.0,267.16,267.17,266.41,267.04,2735.0
2025-04-11 12:50:00,267.02,267.02,265.93,266.18,2820.0,267.02,267.02,265.93,266.18,2820.0
2025-04-11 12:55:00,266.25,266.41,265.7,265.71,4564.0,266.25,266.41,265.7,265.71,4564.0
2025-04-11 13:00:00,266.06,267.38,265.84,267.13,3992.0,266.06,267.38,265.84,267.13,3992.0
2025-04-11 13:05:00,266.8,267.75,266.77,266.81,5168.0,266.8,267.75,266.77,266.81,5168.0
2025-04-11 13:10:00,266.81,266.82,266.05,266.56,2499.0,266.81,266.82,266.05,266.56,2499.0
2025-04-11 13:15:00,266.56,266.67,265.0,265.16,5135.0,266.56,266.67,265.0,265.16,5135.0
2025-04-11 13:20:00,265.47,267.46,265.19,265.79,11040.0,265.47,267.46,265.19,265.79,11040.0
2025-04-11 13:25:00,266.12,266.19,265.8,265.96,7510.0,266.12,266.19,265.8,265.96,7510.0
2025-04-11 13:30:00,266.21,266.46,265.5,265.97,6180.0,266.21,266.46,265.5,265.97,6180.0
2025-04-11 13:35:00,265.98,267.86,265.16,267.86,4574.0,265.98,267.86,265.16,267.86,4574.0
2025-04-11 13:40:00,267.81,269.71,267.29,269.25,3420.0,267.81,269.71,267.29,269.25,3420.0
2025-04-11 13:45:00,269.41,270.0,269.1,269.68,4863.0,269.41,270.0,269.1,269.68,4863.0
2025-04-11 13:50:00,269.68,270.92,269.34,270.56,6887.0,269.68,270.92,269.34,270.56,6887.0
2025-04-11 13:55:00,270.51,270.57,269.14,269.29,5793.0,270.51,270.57,269.14,269.29,5793.0
2025-04-11 14:00:00,269.09,269.81,268.65,269.81,6250.0,269.09,269.81,268.65,269.81,6250.0
2025-04-11 14:05:00,269.55,269.59,268.21,268.54,2549.0,269.55,269.59,268.21,268.54,2549.0
2025-04-11 14:10:00,268.31,268.85,268.3,268.63,4610.0,268.31,268.85,268.3,268.63,4610.0
2025-04-11 14:15:00,268.63,268.82,268.07,268.36,5556.0,268.63,268.82,268.07,268.36,5556.0
2025-04-11 14:20:00,268.45,268.45,267.5,268.07,4946.0,268.45,268.45,267.5,268.07,4946.0
2025-04-11 14:25:00,268.06,268.55,267.46,268.55,5967.0,268.06,268.55,267.46,268.55,5967.0
2025-04-11 14:30:00,268.57,268.61,268.2,268.3,3576.0,268.57,268.61,268.2,268.3,3576.0
2025-04-11 14:35:00,268.51,269.41,268.18,268.59,4245.0,268.51,269.41,268.18,268.59,4245.0
2025-04-11 14:40:00,268.6,269.15,268.53,268.7,1728.0,268.6,269.15,268.53,268.7,1728.0
2025-04-11 14:45:00,269.0,269.52,268.99,269.25,3918.0,269.0,269.52,268.99,269.25,3918.0
2025-04-11 14:50:00,268.86,268.86,266.73,267.86,8764.0,268.86,268.86,266.73,267.86,8764.0
2025-04-11 14:55:00,268.15,268.38,267.0,267.0,3632.0,268.15,268.38,267.0,267.0,3632.0
2025-04-11 15:00:00,267.47,268.66,267.47,268.16,3361.0,267.47,268.66,267.47,268.16,3361.0
2025-04-11 15:05:00,267.87,268.66,267.62,268.43,2609.0,267.87,268.66,267.62,268.43,2609.0
2025-04-11 15:10:00,268.46,269.24,268.42,269.22,3684.0,268.46,269.24,268.42,269.22,3684.0
2025-04-11 15:15:00,268.99,269.26,268.03,269.24,5165.0,268.99,269.26,268.03,269.24,5165.0
2025-04-11 15:20:00,269.28,270.0,268.73,269.75,4465.0,269.28,270.0,268.73,269.75,4465.0
2025-04-11 15:25:00,269.75,269.83,268.54,268.55,4480.0,269.75,269.83,268.54,268.55,4480.0
2025-04-11 15:30:00,268.82,269.21,268.51,269.06,5339.0,268.82,269.21,268.51,269.06,5339.0
2025-04-11 15:35:00,268.7,269.59,268.13,269.34,12486.0,268.7,269.59,268.13,269.34,12486.0
2025-04-11 15:40:00,269.47,270.0,268.91,269.91,10732.0,269.47,270.0,268.91,269.91,10732.0
2025-04-11 15:45:00,269.86,270.06,269.34,269.98,13799.0,269.86,270.06,269.34,269.98,13799.0
2025-04-11 15:50:00,270.12,270.85,269.6,270.28,26673.0,270.12,270.85,269.6,270.28,26673.0
2025-04-11 15:55:00,270.61,270.64,269.36,269.52,54813.0,270.61,270.64,269.36,269.52,54813.0
2025-04-14 09:30:00,275.29,275.29,272.08,272.62,15365.0,275.29,275.29,272.08,272.62,15365.0
2025-04-14 09:35:00,272.77,272.77,269.67,271.65,4929.0,272.77,272.77,269.67,271.65,4929.0
2025-04-14 09:40:00,270.65,272.8,270.29,272.8,2202.0,270.65,272.8,270.29,272.8,2202.0
2025-04-14 09:45:00,272.31,272.31,270.67,272.06,2737.0,272.31,272.31,270.67,272.06,2737.0
2025-04-14 09:50:00,272.61,274.34,272.06,273.24,7644.0,272.61,274.34,272.06,273.24,7644.0
2025-04-14 09:55:00,273.63,274.51,273.47,273.77,4243.0,273.63,274.51,273.47,273.77,4243.0
2025-04-14 10:00:00,274.01,274.12,271.96,274.12,8168.0,274.01,274.12,271.96,274.12,8168.0
2025-04-14 10:05:00,273.82,274.63,273.82,274.07,3974.0,273.82,274.63,273.82,274.07,3974.0
2025-04-14 10:10:00,273.72,275.23,273.62,274.84,12331.0,273.72,275.23,273.62,274.84,12331.0
2025-04-14 10:15:00,274.46,274.68,273.49,273.58,12859.0,274.46,274.68,273.49,273.58,12859.0
2025-04-14 10:20:00,274.45,274.96,273.34,273.87,22897.0,274.45,274.96,273.34,273.87,22897.0
2025-04-14 10:25:00,274.13,275.19,273.96,274.88,851.0,274.13,275.19,273.96,274.88,851.0
2025-04-14 10:30:00,275.02,275.16,274.29,274.68,4971.0,275.02,275.16,274.29,274.68,4971.0
2025-04-14 10:35:00,274.67,275.75,274.35,275.75,4801.0,274.67,275.75,274.35,275.75,4801.0
2025-04-14 10:40:00,275.75,275.75,274.39,274.67,8145.0,275.75,275.75,274.39,274.67,8145.0
2025-04-14 10:45:00,274.69,275.75,274.61,275.29,22035.0,274.69,275.75,274.61,275.29,22035.0
2025-04-14 10:50:00,275.58,275.85,275.25,275.85,5698.0,275.58,275.85,275.25,275.85,5698.0
2025-04-14 10:55:00,275.71,275.73,275.06,275.13,10141.0,275.71,275.73,275.06,275.13,10141.0
2025-04-14 11:00:00,275.13,275.48,274.82,275.41,12529.0,275.13,275.48,274.82,275.41,12529.0
2025-04-14 11:05:00,275.41,275.41,274.18,274.6,3925.0,275.41,275.41,274.18,274.6,3925.0
2025-04-14 11:10:00,274.74,275.0,273.31,273.31,6295.0,274.74,275.0,273.31,273.31,6295.0
2025-04-14 11:15:00,273.53,273.74,272.97,273.2,4782.0,273.53,273.74,272.97,273.2,4782.0
2025-04-14 11:20:00,273.12,273.24,272.74,272.74,3335.0,273.12,273.24,272.74,272.74,3335.0
2025-04-14 11:25:00,272.38,272.46,271.28,272.07,5514.0,272.38,272.46,271.28,272.07,5514.0
2025-04-14 11:30:00,272.1,273.62,271.94,273.62,4220.0,272.1,273.62,271.94,273.62,4220.0
2025-04-14 11:35:00,273.68,273.68,272.15,272.22,7836.0,273.68,273.68,272.15,272.22,7836.0
2025-04-14 11:40:00,272.02,272.53,271.38,272.36,9259.0,272.02,272.53,271.38,272.36,9259.0
2025-04-14 11:45:00,272.42,272.42,270.28,270.45,2614.0,272.42,272.42,270.28,270.45,2614.0
2025-04-14 11:50:00,270.39,271.12,270.12,270.76,1113.0,270.39,271.12,270.12,270.76,1113.0
2025-04-14 11:55:00,270.96,271.84,270.64,270.79,2404.0,270.96,271.84,270.64,270.79,2404.0
2025-04-14 12:00:00,270.78,271.47,270.78,271.47,1837.0,270.78,271.47,270.78,271.47,1837.0
2025-04-14 12:05:00,271.28,271.57,271.08,271.13,2636.0,271.28,271.57,271.08,271.13,2636.0
2025-04-14 12:10:00,271.53,271.73,270.81,271.73,1644.0,271.53,271.73,270.81,271.73,1644.0
2025-04-14 12:15:00,272.0,272.57,271.84,272.56,6336.0,272.0,272.57,271.84,272.56,6336.0
2025-04-14 12:20:00,272.72,273.21,272.08,272.2,2000.0,272.72,273.21,272.08,272.2,2000.0
2025-04-14 12:25:00,272.06,272.18,271.86,272.18,1109.0,272.06,272.18,271.86,272.18,1109.0
2025-04-14 12:30:00,272.14,273.07,272.14,272.94,3454.0,272.14,273.07,272.14,272.94,3454.0
2025-04-14 12:35:00,273.55,273.55,272.77,272.77,2130.0,273.55,273.55,272.77,272.77,2130.0
2025-04-14 12:40:00,272.86,273.05,272.47,272.82,1300.0,272.86,273.05,272.47,272.82,1300.0
2025-04-14 12:45:00,272.81,273.12,272.49,272.81,1400.0,272.81,273.12,272.49,272.81,1400.0
2025-04-14 12:50:00,272.46,272.47,271.78,271.78,1148.0,272.46,272.47,271.78,271.78,1148.0
2025-04-14 12:55:00,271.91,272.02,271.52,271.67,1030.0,271.91,272.02,271.52,271.67,1030.0
2025-04-14 13:00:00,271.68,274.26,271.68,272.23,10164.0,271.68,274.26,271.68,272.23,10164.0
2025-04-14 13:05:00,272.54,272.55,272.16,272.5,700.0,272.54,272.55,272.16,272.5,700.0
2025-04-14 13:10:00,272.24,272.8,272.15,272.15,836.0,272.24,272.8,272.15,272.15,836.0
2025-04-14 13:15:00,272.11,272.78,271.93,272.78,1617.0,272.11,272.78,271.93,272.78,1617.0
2025-04-14 13:20:00,272.68,273.13,272.68,273.0,820.0,272.68,273.13,272.68,273.0,820.0
2025-04-14 13:25:00,273.07,273.3,272.6,272.65,1916.0,273.07,273.3,272.6,272.65,1916.0
2025-04-14 13:30:00,272.8,273.22,272.53,272.86,5180.0,272.8,273.22,272.53,272.86,5180.0
2025-04-14 13:35:00,272.9,272.99,272.52,272.53,1026.0,272.9,272.99,272.52,272.53,1026.0
2025-04-14 13:40:00,272.26,272.96,272.26,272.27,1868.0,272.26,272.96,272.26,272.27,1868.0
2025-04-14 13:45:00,272.16,272.88,272.15,272.79,951.0,272.16,272.88,272.15,272.79,951.0
2025-04-14 13:50:00,272.96,273.71,272.82,273.63,14805.0,272.96,273.71,272.82,273.63,14805.0
2025-04-14 13:55:00,273.71,274.16,273.04,273.96,6902.0,273.71,274.16,273.04,273.96,6902.0
2025-04-14 14:00:00,273.98,274.64,273.98,274.29,2312.0,273.98,274.64,273.98,274.29,2312.0
2025-04-14 14:05:00,274.13,274.31,274.05,274.31,700.0,274.13,274.31,274.05,274.31,700.0
2025-04-14 14:10:00,274.26,275.0,273.95,274.62,11284.0,274.26,275.0,273.95,274.62,11284.0
2025-04-14 14:15:00,274.99,275.0,274.57,275.0,5239.0,274.99,275.0,274.57,275.0,5239.0
2025-04-14 14:20:00,275.2,275.42,275.2,275.38,3202.0,275.2,275.42,275.2,275.38,3202.0
2025-04-14 14:25:00,275.23,275.54,274.92,275.39,5420.0,275.23,275.54,274.92,275.39,5420.0
2025-04-14 14:30:00,275.39,276.41,275.39,276.0,7956.0,275.39,276.41,275.39,276.0,7956.0
2025-04-14 14:35:00,276.0,276.27,275.79,276.05,11078.0,276.0,276.27,275.79,276.05,11078.0
2025-04-14 14:40:00,276.22,276.98,275.86,276.98,2864.0,276.22,276.98,275.86,276.98,2864.0
2025-04-14 14:45:00,276.75,276.98,276.51,276.57,15050.0,276.75,276.98,276.51,276.57,15050.0
2025-04-14 14:50:00,276.76,276.81,276.25,276.39,8946.0,276.76,276.81,276.25,276.39,8946.0
2025-04-14 14:55:00,276.47,276.57,276.03,276.15,9252.0,276.47,276.57,276.03,276.15,9252.0
2025-04-14 15:00:00,276.34,276.87,276.16,276.55,4043.0,276.34,276.87,276.16,276.55,4043.0
2025-04-14 15:05:00,276.56,277.18,276.34,277.11,6681.0,276.56,277.18,276.34,277.11,6681.0
2025-04-14 15:10:00,277.12,277.7,276.98,277.58,5350.0,277.12,277.7,276.98,277.58,5350.0
2025-04-14 15:15:00,277.41,277.56,276.93,277.48,5733.0,277.41,277.56,276.93,277.48,5733.0
2025-04-14 15:20:00,277.18,277.4,277.02,277.4,5723.0,277.18,277.4,277.02,277.4,5723.0
2025-04-14 15:25:00,277.34,277.34,276.75,277.09,8616.0,277.34,277.34,276.75,277.09,8616.0
2025-04-14 15:30:00,277.05,277.29,276.4,276.72,14324.0,277.05,277.29,276.4,276.72,14324.0
2025-04-14 15:35:00,276.5,277.01,276.32,276.33,3735.0,276.5,277.01,276.32,276.33,3735.0
2025-04-14 15:40:00,276.43,277.08,276.19,276.47,7825.0,276.43,277.08,276.19,276.47,7825.0
2025-04-14 15:45:00,276.3,276.49,275.29,275.83,9876.0,276.3,276.49,275.29,275.83,9876.0
2025-04-14 15:50:00,275.72,275.72,274.81,275.27,8042.0,275.72,275.72,274.81,275.27,8042.0
2025-04-14 15:55:00,275.17,275.17,274.2,274.39,35848.0,275.17,275.17,274.2,274.39,35848.0
2025-04-15 09:30:00,275.09,275.94,273.9,274.44,15479.0,275.09,275.94,273.9,274.44,15479.0
2025-04-15 09:35:00,274.79,275.69,274.68,275.57,1578.0,274.79,275.69,274.68,275.57,1578.0
2025-04-15 09:40:00,275.59,275.59,274.57,274.57,1055.0,275.59,275.59,274.57,274.57,1055.0
2025-04-15 09:45:00,273.89,276.06,273.89,276.0,1756.0,273.89,276.06,273.89,276.0,1756.0
2025-04-15 09:50:00,274.95,275.74,274.6,274.69,3985.0,274.95,275.74,274.6,274.69,3985.0
2025-04-15 09:55:00,274.99,275.4,274.49,274.6,2555.0,274.99,275.4,274.49,274.6,2555.0
2025-04-15 10:00:00,275.27,276.3,275.27,276.12,1200.0,275.27,276.3,275.27,276.12,1200.0
2025-04-15 10:05:00,276.73,276.93,275.62,276.5,1105.0,276.73,276.93,275.62,276.5,1105.0
2025-04-15 10:10:00,276.46,276.54,275.5,275.53,3156.0,276.46,276.54,275.5,275.53,3156.0
2025-04-15 10:15:00,274.96,275.33,274.3,274.3,920.0,274.96,275.33,274.3,274.3,920.0
2025-04-15 10:20:00,273.77,275.3,273.7,274.44,5066.0,273.77,275.3,273.7,274.44,5066.0
2025-04-15 10:25:00,274.33,274.76,274.01,274.45,2796.0,274.33,274.76,274.01,274.45,2796.0
2025-04-15 10:30:00,274.85,275.53,274.81,275.0,982.0,274.85,275.53,274.81,275.0,982.0
2025-04-15 10:35:00,275.23,275.23,274.13,274.13,802.0,275.23,275.23,274.13,274.13,802.0
2025-04-15 10:40:00,274.05,275.19,273.78,275.19,905.0,274.05,275.19,273.78,275.19,905.0
2025-04-15 10:45:00,274.89,275.14,273.87,275.14,1605.0,274.89,275.14,273.87,275.14,1605.0
2025-04-15 10:50:00,274.66,275.12,274.15,274.74,1271.0,274.66,275.12,274.15,274.74,1271.0
2025-04-15 10:55:00,274.45,275.08,274.45,274.9,1648.0,274.45,275.08,274.45,274.9,1648.0
2025-04-15 11:00:00,275.24,275.71,275.01,275.71,2145.0,275.24,275.71,275.01,275.71,2145.0
2025-04-15 11:05:00,275.75,275.76,275.0,275.11,1836.0,275.75,275.76,275.0,275.11,1836.0
2025-04-15 11:10:00,275.11,275.11,274.53,274.62,2550.0,275.11,275.11,274.53,274.62,2550.0
2025-04-15 11:15:00,275.0,275.05,274.42,274.69,4958.0,275.0,275.05,274.42,274.69,4958.0
2025-04-15 11:20:00,274.96,274.96,274.05,274.4,1759.0,274.96,274.96,274.05,274.4,1759.0
2025-04-15 11:25:00,274.01,274.08,272.94,272.94,1738.0,274.01,274.08,272.94,272.94,1738.0
2025-04-15 11:30:00,273.48,274.28,273.48,273.86,2447.0,273.48,274.28,273.48,273.86,2447.0
2025-04-15 11:35:00,273.88,273.88,273.24,273.69,566.0,273.88,273.88,273.24,273.69,566.0
2025-04-15 11:40:00,273.29,273.97,273.29,273.54,1629.0,273.29,273.97,273.29,273.54,1629.0
2025-04-15 11:45:00,273.73,273.96,273.33,273.72,2605.0,273.73,273.96,273.33,273.72,2605.0
2025-04-15 11:50:00,273.72,273.75,273.07,273.75,4544.0,273.72,273.75,273.07,273.75,4544.0
2025-04-15 11:55:00,273.49,273.82,272.96,273.05,1541.0,273.49,273.82,272.96,273.05,1541.0
2025-04-15 12:00:00,273.96,274.08,273.7,273.8,2636.0,273.96,274.08,273.7,273.8,2636.0
2025-04-15 12:05:00,273.78,273.78,273.61,273.63,400.0,273.78,273.78,273.61,273.63,400.0
2025-04-15 12:10:00,273.95,274.39,273.81,274.23,2770.0,273.95,274.39,273.81,274.23,2770.0
2025-04-15 12:15:00,274.39,274.95,274.21,274.63,2910.0,274.39,274.95,274.21,274.63,2910.0
2025-04-15 12:20:00,274.65,274.66,274.28,274.35,1384.0,274.65,274.66,274.28,274.35,1384.0
2025-04-15 12:25:00,274.9,274.9,274.33,274.53,1639.0,274.9,274.9,274.33,274.53,1639.0
2025-04-15 12:30:00,274.62,274.62,274.26,274.26,320.0,274.62,274.62,274.26,274.26,320.0
2025-04-15 12:35:00,274.26,274.59,274.26,274.52,2526.0,274.26,274.59,274.26,274.52,2526.0
2025-04-15 12:40:00,274.68,275.37,274.55,275.23,9401.0,274.68,275.37,274.55,275.23,9401.0
2025-04-15 12:45:00,275.24,275.4,275.04,275.05,1395.0,275.24,275.4,275.04,275.05,1395.0
2025-04-15 12:50:00,274.79,274.8,274.47,274.47,3000.0,274.79,274.8,274.47,274.47,3000.0
2025-04-15 12:55:00,274.27,274.66,274.19,274.66,8148.0,274.27,274.66,274.19,274.66,8148.0
2025-04-15 13:00:00,274.64,274.78,273.42,274.78,8236.0,274.64,274.78,273.42,274.78,8236.0
2025-04-15 13:05:00,274.45,274.79,274.22,274.22,785.0,274.45,274.79,274.22,274.22,785.0
2025-04-15 13:10:00,274.54,274.54,273.72,273.92,5184.0,274.54,274.54,273.72,273.92,5184.0
2025-04-15 13:15:00,273.91,273.91,273.17,273.32,4823.0,273.91,273.91,273.17,273.32,4823.0
2025-04-15 13:20:00,273.32,273.63,272.54,272.81,6048.0,273.32,273.63,272.54,272.81,6048.0
2025-04-15 13:25:00,273.28,273.62,272.65,273.25,12893.0,273.28,273.62,272.65,273.25,12893.0
2025-04-15 13:30:00,273.06,273.13,272.54,272.54,1528.0,273.06,273.13,272.54,272.54,1528.0
2025-04-15 13:35:00,272.5,272.87,272.16,272.75,2109.0,272.5,272.87,272.16,272.75,2109.0
2025-04-15 13:40:00,272.89,273.33,272.75,273.24,1884.0,272.89,273.33,272.75,273.24,1884.0
2025-04-15 13:45:00,273.13,273.33,272.81,273.32,610.0,273.13,273.33,272.81,273.32,610.0
2025-04-15 13:50:00,273.12,273.12,272.51,272.7,700.0,273.12,273.12,272.51,272.7,700.0
2025-04-15 13:55:00,272.7,273.14,272.36,272.86,1293.0,272.7,273.14,272.36,272.86,1293.0
2025-04-15 14:00:00,272.86,272.86,272.62,272.86,906.0,272.86,272.86,272.62,272.86,906.0
2025-04-15 14:05:00,272.64,272.91,272.32,272.69,3439.0,272.64,272.91,272.32,272.69,3439.0
2025-04-15 14:10:00,272.5,272.51,271.48,271.76,2274.0,272.5,272.51,271.48,271.76,2274.0
2025-04-15 14:15:00,272.0,272.19,271.56,271.76,1970.0,272.0,272.19,271.56,271.76,1970.0
2025-04-15 14:20:00,271.56,272.38,271.5,271.84,3614.0,271.56,272.38,271.5,271.84,3614.0
2025-04-15 14:25:00,271.97,272.25,271.05,271.33,3879.0,271.97,272.25,271.05,271.33,3879.0
2025-04-15 14:30:00,271.03,271.76,271.03,271.76,2672.0,271.03,271.76,271.03,271.76,2672.0
2025-04-15 14:35:00,271.57,271.57,271.0,271.29,1620.0,271.57,271.57,271.0,271.29,1620.0
2025-04-15 14:40:00,271.12,272.25,271.12,272.25,4404.0,271.12,272.25,271.12,272.25,4404.0
2025-04-15 14:45:00,272.05,272.39,271.68,271.71,2040.0,272.05,272.39,271.68,271.71,2040.0
2025-04-15 14:50:00,271.73,272.08,271.38,271.95,3025.0,271.73,272.08,271.38,271.95,3025.0
2025-04-15 14:55:00,272.12,272.39,271.66,272.17,1911.0,272.12,272.39,271.66,272.17,1911.0
2025-04-15 15:00:00,272.12,272.55,271.64,271.97,4632.0,272.12,272.55,271.64,271.97,4632.0
2025-04-15 15:05:00,272.11,272.35,271.58,271.85,2194.0,272.11,272.35,271.58,271.85,2194.0
2025-04-15 15:10:00,271.6,272.6,271.59,272.41,4685.0,271.6,272.6,271.59,272.41,4685.0
2025-04-15 15:15:00,272.15,272.34,271.57,271.66,4547.0,272.15,272.34,271.57,271.66,4547.0
2025-04-15 15:20:00,271.69,271.93,271.17,271.84,10393.0,271.69,271.93,271.17,271.84,10393.0
2025-04-15 15:25:00,271.7,272.37,271.35,272.37,8899.0,271.7,272.37,271.35,272.37,8899.0
2025-04-15 15:30:00,272.36,273.14,272.17,272.55,12466.0,272.36,273.14,272.17,272.55,12466.0
2025-04-15 15:35:00,272.44,272.72,272.08,272.56,9520.0,272.44,272.72,272.08,272.56,9520.0
2025-04-15 15:40:00,272.5,272.94,272.14,272.8,7227.0,272.5,272.94,272.14,272.8,7227.0
2025-04-15 15:45:00,272.82,272.94,272.32,272.94,9761.0,272.82,272.94,272.32,272.94,9761.0
2025-04-15 15:50:00,273.05,273.68,272.8,273.1,22477.0,273.05,273.68,272.8,273.1,22477.0
2025-04-15 15:55:00,273.1,273.21,272.69,272.97,51298.0,273.1,273.21,272.69,272.97,51298.0
2025-04-16 09:30:00,268.56,269.01,266.91,268.0,16615.0,268.56,269.01,266.91,268.0,16615.0
2025-04-16 09:35:00,268.0,270.26,267.62,269.89,13572.0,268.0,270.26,267.62,269.89,13572.0
2025-04-16 09:40:00,269.36,269.57,268.45,269.57,1300.0,269.36,269.57,268.45,269.57,1300.0
2025-04-16 09:45:00,269.5,270.66,269.04,270.42,3366.0,269.5,270.66,269.04,270.42,3366.0
2025-04-16 09:50:00,269.84,270.05,268.38,268.38,4264.0,269.84,270.05,268.38,268.38,4264.0
2025-04-16 09:55:00,268.92,269.87,268.49,268.88,4972.0,268.92,269.87,268.49,268.88,4972.0
2025-04-16 10:00:00,269.77,269.98,269.32,269.68,1616.0,269.77,269.98,269.32,269.68,1616.0
2025-04-16 10:05:00,270.47,271.26,270.47,270.95,4810.0,270.47,271.26,270.47,270.95,4810.0
2025-04-16 10:10:00,270.62,270.98,270.3,270.3,2227.0,270.62,270.98,270.3,270.3,2227.0
2025-04-16 10:15:00,270.28,270.56,269.02,270.14,4057.0,270.28,270.56,269.02,270.14,4057.0
2025-04-16 10:20:00,270.47,270.78,270.42,270.78,800.0,270.47,270.78,270.42,270.78,800.0
2025-04-16 10:25:00,271.3,271.56,270.81,271.24,3032.0,271.3,271.56,270.81,271.24,3032.0
2025-04-16 10:30:00,271.25,271.79,270.93,271.59,3877.0,271.25,271.79,270.93,271.59,3877.0
2025-04-16 10:35:00,271.69,271.72,270.94,271.13,5181.0,271.69,271.72,270.94,271.13,5181.0
2025-04-16 10:40:00,271.52,271.9,271.25,271.26,5099.0,271.52,271.9,271.25,271.26,5099.0
2025-04-16 10:45:00,271.5,271.51,270.68,270.82,1200.0,271.5,271.51,270.68,270.82,1200.0
2025-04-16 10:50:00,270.61,271.4,270.61,271.03,2282.0,270.61,271.4,270.61,271.03,2282.0
2025-04-16 10:55:00,270.94,271.37,270.46,271.06,1932.0,270.94,271.37,270.46,271.06,1932.0
2025-04-16 11:00:00,271.35,272.1,271.35,271.85,2659.0,271.35,272.1,271.35,271.85,2659.0
2025-04-16 11:05:00,271.8,272.25,271.27,272.25,2233.0,271.8,272.25,271.27,272.25,2233.0
2025-04-16 11:10:00,272.35,272.59,272.23,272.44,2514.0,272.35,272.59,272.23,272.44,2514.0
2025-04-16 11:15:00,272.42,272.45,271.79,272.1,4251.0,272.42,272.45,271.79,272.1,4251.0
2025-04-16 11:20:00,272.1,273.06,271.91,273.03,3029.0,272.1,273.06,271.91,273.03,3029.0
2025-04-16 11:25:00,273.35,273.51,272.98,273.14,2326.0,273.35,273.51,272.98,273.14,2326.0
2025-04-16 11:30:00,273.14,273.73,272.9,273.65,3065.0,273.14,273.73,272.9,273.65,3065.0
2025-04-16 11:35:00,273.26,273.51,273.18,273.34,1400.0,273.26,273.51,273.18,273.34,1400.0
2025-04-16 11:40:00,273.19,273.42,272.58,272.81,2913.0,273.19,273.42,272.58,272.81,2913.0
2025-04-16 11:45:00,273.01,273.19,272.58,272.58,2192.0,273.01,273.19,272.58,272.58,2192.0
2025-04-16 11:50:00,272.39,273.42,272.38,273.13,4910.0,272.39,273.42,272.38,273.13,4910.0
2025-04-16 11:55:00,273.58,273.65,272.5,272.5,2890.0,273.58,273.65,272.5,272.5,2890.0
2025-04-16 12:00:00,272.57,272.83,272.25,272.51,1008.0,272.57,272.83,272.25,272.51,1008.0
2025-04-16 12:05:00,272.27,272.49,271.89,272.44,2303.0,272.27,272.49,271.89,272.44,2303.0
2025-04-16 12:10:00,272.65,272.9,272.24,272.42,2874.0,272.65,272.9,272.24,272.42,2874.0
2025-04-16 12:15:00,272.65,272.65,272.18,272.44,700.0,272.65,272.65,272.18,272.44,700.0
2025-04-16 12:20:00,272.45,272.57,272.17,272.47,1772.0,272.45,272.57,272.17,272.47,1772.0
2025-04-16 12:25:00,272.31,272.65,272.18,272.32,2733.0,272.31,272.65,272.18,272.32,2733.0
2025-04-16 12:30:00,272.5,273.42,272.5,273.42,2985.0,272.5,273.42,272.5,273.42,2985.0
2025-04-16 12:35:00,273.42,273.42,272.41,272.55,4228.0,273.42,273.42,272.41,272.55,4228.0
2025-04-16 12:40:00,272.55,272.64,271.66,272.42,8108.0,272.55,272.64,271.66,272.42,8108.0
2025-04-16 12:45:00,272.11,272.11,271.36,271.56,3415.0,272.11,272.11,271.36,271.56,3415.0
2025-04-16 12:50:00,271.44,271.55,271.17,271.54,1607.0,271.44,271.55,271.17,271.54,1607.0
2025-04-16 12:55:00,271.53,271.53,271.23,271.36,1000.0,271.53,271.53,271.23,271.36,1000.0
2025-04-16 13:00:00,271.36,271.7,270.82,271.27,3214.0,271.36,271.7,270.82,271.27,3214.0
2025-04-16 13:05:00,271.26,271.77,271.26,271.72,1700.0,271.26,271.77,271.26,271.72,1700.0
2025-04-16 13:10:00,271.47,271.64,271.24,271.54,1128.0,271.47,271.64,271.24,271.54,1128.0
2025-04-16 13:15:00,271.73,272.31,271.59,272.14,3320.0,271.73,272.31,271.59,272.14,3320.0
2025-04-16 13:20:00,272.14,272.33,271.49,271.5,4554.0,272.14,272.33,271.49,271.5,4554.0
2025-04-16 13:25:00,271.66,272.22,271.58,272.12,1408.0,271.66,272.22,271.58,272.12,1408.0
2025-04-16 13:30:00,272.13,272.37,270.61,270.98,6562.0,272.13,272.37,270.61,270.98,6562.0
2025-04-16 13:35:00,271.13,271.22,270.24,270.53,2864.0,271.13,271.22,270.24,270.53,2864.0
2025-04-16 13:40:00,270.06,270.12,269.5,269.8,2310.0,270.06,270.12,269.5,269.8,2310.0
2025-04-16 13:45:00,269.57,269.57,268.2,268.62,6266.0,269.57,269.57,268.2,268.62,6266.0
2025-04-16 13:50:00,268.8,269.04,267.92,268.25,5475.0,268.8,269.04,267.92,268.25,5475.0
2025-04-16 13:55:00,268.53,268.53,267.48,267.52,2409.0,268.53,268.53,267.48,267.52,2409.0
2025-04-16 14:00:00,268.0,268.87,267.54,268.46,3896.0,268.0,268.87,267.54,268.46,3896.0
2025-04-16 14:05:00,268.5,269.23,268.26,268.88,2883.0,268.5,269.23,268.26,268.88,2883.0
2025-04-16 14:10:00,269.19,269.29,268.7,269.1,3167.0,269.19,269.29,268.7,269.1,3167.0
2025-04-16 14:15:00,269.1,269.1,268.01,268.36,4552.0,269.1,269.1,268.01,268.36,4552.0
2025-04-16 14:20:00,268.36,269.44,268.01,269.06,10861.0,268.36,269.44,268.01,269.06,10861.0
2025-04-16 14:25:00,269.11,269.7,268.95,269.3,6434.0,269.11,269.7,268.95,269.3,6434.0
2025-04-16 14:30:00,269.29,269.29,268.71,268.96,3275.0,269.29,269.29,268.71,268.96,3275.0
2025-04-16 14:35:00,268.67,269.01,268.34,268.51,3885.0,268.67,269.01,268.34,268.51,3885.0
2025-04-16 14:40:00,268.35,268.4,267.96,267.98,7270.0,268.35,268.4,267.96,267.98,7270.0
2025-04-16 14:45:00,268.19,268.41,267.79,267.97,50360.0,268.19,268.41,267.79,267.97,50360.0
2025-04-16 14:50:00,267.79,267.85,266.67,267.52,9290.0,267.79,267.85,266.67,267.52,9290.0
2025-04-16 14:55:00,267.45,267.72,267.08,267.11,4260.0,267.45,267.72,267.08,267.11,4260.0
2025-04-16 15:00:00,267.15,267.64,266.56,266.56,4491.0,267.15,267.64,266.56,266.56,4491.0
2025-04-16 15:05:00,266.8,267.13,266.31,266.51,13248.0,266.8,267.13,266.31,266.51,13248.0
2025-04-16 15:10:00,266.3,267.1,265.63,266.73,9856.0,266.3,267.1,265.63,266.73,9856.0
2025-04-16 15:15:00,266.49,266.95,266.14,266.47,6652.0,266.49,266.95,266.14,266.47,6652.0
2025-04-16 15:20:00,266.07,266.57,265.63,265.63,14363.0,266.07,266.57,265.63,265.63,14363.0
2025-04-16 15:25:00,265.41,265.82,265.29,265.71,3729.0,265.41,265.82,265.29,265.71,3729.0
2025-04-16 15:30:00,265.72,266.81,265.72,266.73,5086.0,265.72,266.81,265.72,266.73,5086.0
2025-04-16 15:35:00,266.47,267.12,265.88,267.11,8173.0,266.47,267.12,265.88,267.11,8173.0
2025-04-16 15:40:00,267.04,267.54,266.89,267.35,13011.0,267.04,267.54,266.89,267.35,13011.0
2025-04-16 15:45:00,267.12,267.54,266.65,267.38,20260.0,267.12,267.54,266.65,267.38,20260.0
2025-04-16 15:50:00,267.54,269.03,267.22,268.94,31287.0,267.54,269.03,267.22,268.94,31287.0
2025-04-16 15:55:00,268.77,269.93,268.37,269.36,56413.0,268.77,269.93,268.37,269.36,56413.0
2025-04-17 09:30:00,271.05,271.16,268.72,269.16,40134.0,271.05,271.16,268.72,269.16,40134.0
2025-04-17 09:35:00,269.11,269.52,267.12,267.49,2348.0,269.11,269.52,267.12,267.49,2348.0
2025-04-17 09:40:00,267.5,269.18,266.78,266.78,3490.0,267.5,269.18,266.78,266.78,3490.0
2025-04-17 09:45:00,266.82,268.05,266.78,267.11,5373.0,266.82,268.05,266.78,267.11,5373.0
2025-04-17 09:50:00,267.92,269.31,267.65,269.11,9980.0,267.92,269.31,267.65,269.11,9980.0
2025-04-17 09:55:00,268.81,269.16,267.54,268.55,15531.0,268.81,269.16,267.54,268.55,15531.0
2025-04-17 10:00:00,268.13,268.73,267.76,268.73,23476.0,268.13,268.73,267.76,268.73,23476.0
2025-04-17 10:05:00,268.31,268.82,267.42,267.42,5837.0,268.31,268.82,267.42,267.42,5837.0
2025-04-17 10:10:00,268.61,268.61,266.55,266.8,6661.0,268.61,268.61,266.55,266.8,6661.0
2025-04-17 10:15:00,266.59,266.8,265.72,265.79,1003.0,266.59,266.8,265.72,265.79,1003.0
2025-04-17 10:20:00,265.72,266.92,265.4,266.04,8400.0,265.72,266.92,265.4,266.04,8400.0
2025-04-17 10:25:00,265.55,265.72,264.61,265.38,8673.0,265.55,265.72,264.61,265.38,8673.0
2025-04-17 10:30:00,265.4,266.35,265.1,266.12,7912.0,265.4,266.35,265.1,266.12,7912.0
2025-04-17 10:35:00,266.12,266.12,265.24,265.69,1628.0,266.12,266.12,265.24,265.69,1628.0
2025-04-17 10:40:00,265.68,267.02,265.67,266.66,6998.0,265.68,267.02,265.67,266.66,6998.0
2025-04-17 10:45:00,266.98,267.56,266.68,267.03,3618.0,266.98,267.56,266.68,267.03,3618.0
2025-04-17 10:50:00,267.21,267.21,266.14,266.14,2120.0,267.21,267.21,266.14,266.14,2120.0
2025-04-17 10:55:00,266.8,267.15,266.43,266.58,2460.0,266.8,267.15,266.43,266.58,2460.0
2025-04-17 11:00:00,266.75,267.01,266.47,266.67,3471.0,266.75,267.01,266.47,266.67,3471.0
2025-04-17 11:05:00,266.67,268.5,266.66,267.68,17781.0,266.67,268.5,266.66,267.68,17781.0
2025-04-17 11:10:00,267.54,268.53,267.14,268.25,2664.0,267.54,268.53,267.14,268.25,2664.0
2025-04-17 11:15:00,267.65,268.37,267.33,267.83,5885.0,267.65,268.37,267.33,267.83,5885.0
2025-04-17 11:20:00,267.8,267.83,267.32,267.64,1600.0,267.8,267.83,267.32,267.64,1600.0
2025-04-17 11:25:00,267.44,267.58,266.54,267.08,5903.0,267.44,267.58,266.54,267.08,5903.0
2025-04-17 11:30:00,267.1,268.2,267.1,267.9,4487.0,267.1,268.2,267.1,267.9,4487.0
2025-04-17 11:35:00,267.76,268.74,267.66,268.68,7463.0,267.76,268.74,267.66,268.68,7463.0
2025-04-17 11:40:00,268.69,268.9,268.53,268.69,4521.0,268.69,268.9,268.53,268.69,4521.0
2025-04-17 11:45:00,268.56,269.05,268.0,268.49,11501.0,268.56,269.05,268.0,268.49,11501.0
2025-04-17 11:50:00,268.87,268.88,267.69,267.69,2905.0,268.87,268.88,267.69,267.69,2905.0
2025-04-17 11:55:00,267.93,268.39,267.23,267.42,1700.0,267.93,268.39,267.23,267.42,1700.0
2025-04-17 12:00:00,267.63,269.76,267.01,267.07,6937.0,267.63,269.76,267.01,267.07,6937.0
2025-04-17 12:05:00,267.07,268.13,267.07,267.83,3141.0,267.07,268.13,267.07,267.83,3141.0
2025-04-17 12:10:00,267.83,268.17,266.89,267.73,4731.0,267.83,268.17,266.89,267.73,4731.0
2025-04-17 12:15:00,268.25,268.48,267.96,268.45,1790.0,268.25,268.48,267.96,268.45,1790.0
2025-04-17 12:20:00,268.32,268.94,268.27,268.8,1300.0,268.32,268.94,268.27,268.8,1300.0
2025-04-17 12:25:00,268.8,269.56,268.79,269.44,3334.0,268.8,269.56,268.79,269.44,3334.0
2025-04-17 12:30:00,269.44,270.71,269.32,270.71,7819.0,269.44,270.71,269.32,270.71,7819.0
2025-04-17 12:35:00,270.31,270.71,269.5,269.6,8568.0,270.31,270.71,269.5,269.6,8568.0
2025-04-17 12:40:00,269.5,269.74,268.99,269.65,1424.0,269.5,269.74,268.99,269.65,1424.0
2025-04-17 12:45:00,269.67,270.27,269.42,269.93,1797.0,269.67,270.27,269.42,269.93,1797.0
2025-04-17 12:50:00,269.7,270.18,269.66,269.66,1018.0,269.7,270.18,269.66,269.66,1018.0
2025-04-17 12:55:00,269.72,270.3,269.71,269.96,969.0,269.72,270.3,269.71,269.96,969.0
2025-04-17 13:00:00,269.69,270.21,269.69,269.91,1358.0,269.69,270.21,269.69,269.91,1358.0
2025-04-17 13:05:00,270.21,270.39,270.21,270.39,909.0,270.21,270.39,270.21,270.39,909.0
2025-04-17 13:10:00,270.13,270.18,269.1,269.64,4241.0,270.13,270.18,269.1,269.64,4241.0
2025-04-17 13:15:00,269.61,269.8,268.06,268.06,1279.0,269.61,269.8,268.06,268.06,1279.0
2025-04-17 13:20:00,268.81,268.81,268.23,268.63,2560.0,268.81,268.81,268.23,268.63,2560.0
2025-04-17 13:25:00,268.77,269.14,268.56,268.92,1614.0,268.77,269.14,268.56,268.92,1614.0
2025-04-17 13:30:00,268.66,269.37,268.66,269.36,2833.0,268.66,269.37,268.66,269.36,2833.0
2025-04-17 13:35:00,269.15,269.18,268.87,269.1,1328.0,269.15,269.18,268.87,269.1,1328.0
2025-04-17 13:40:00,268.73,268.73,267.95,268.5,2467.0,268.73,268.73,267.95,268.5,2467.0
2025-04-17 13:45:00,268.85,269.29,268.48,268.48,2500.0,268.85,269.29,268.48,268.48,2500.0
2025-04-17 13:50:00,268.56,268.84,268.26,268.57,1445.0,268.56,268.84,268.26,268.57,1445.0
2025-04-17 13:55:00,268.57,269.16,268.57,269.04,4457.0,268.57,269.16,268.57,269.04,4457.0
2025-04-17 14:00:00,269.07,270.15,269.07,270.15,2103.0,269.07,270.15,269.07,270.15,2103.0
2025-04-17 14:05:00,270.24,270.44,269.66,270.13,3500.0,270.24,270.44,269.66,270.13,3500.0
2025-04-17 14:10:00,269.87,270.14,269.81,270.08,3093.0,269.87,270.14,269.81,270.08,3093.0
2025-04-17 14:15:00,269.88,270.86,269.66,270.54,2287.0,269.88,270.86,269.66,270.54,2287.0
2025-04-17 14:20:00,270.22,270.98,270.22,270.77,2727.0,270.22,270.98,270.22,270.77,2727.0
2025-04-17 14:25:00,270.71,270.87,270.34,270.53,4962.0,270.71,270.87,270.34,270.53,4962.0
2025-04-17 14:30:00,270.81,271.5,270.81,271.07,3455.0,270.81,271.5,270.81,271.07,3455.0
2025-04-17 14:35:00,271.12,271.38,271.11,271.17,2862.0,271.12,271.38,271.11,271.17,2862.0
2025-04-17 14:40:00,271.02,271.02,270.43,270.73,2207.0,271.02,271.02,270.43,270.73,2207.0
2025-04-17 14:45:00,270.86,271.15,270.64,270.73,5115.0,270.86,271.15,270.64,270.73,5115.0
2025-04-17 14:50:00,270.46,270.58,269.86,270.22,3755.0,270.46,270.58,269.86,270.22,3755.0
2025-04-17 14:55:00,269.95,270.1,269.18,269.3,2903.0,269.95,270.1,269.18,269.3,2903.0
2025-04-17 15:00:00,269.63,270.09,269.55,269.88,3113.0,269.63,270.09,269.55,269.88,3113.0
2025-04-17 15:05:00,269.67,269.69,269.04,269.43,1803.0,269.67,269.69,269.04,269.43,1803.0
2025-04-17 15:10:00,269.44,269.44,268.22,268.46,4157.0,269.44,269.44,268.22,268.46,4157.0
2025-04-17 15:15:00,268.29,268.64,268.14,268.32,6449.0,268.29,268.64,268.14,268.32,6449.0
2025-04-17 15:20:00,268.29,268.74,267.62,268.31,4697.0,268.29,268.74,267.62,268.31,4697.0
2025-04-17 15:25:00,268.15,268.83,267.89,267.89,3155.0,268.15,268.83,267.89,267.89,3155.0
2025-04-17 15:30:00,268.04,268.7,267.96,268.63,4682.0,268.04,268.7,267.96,268.63,4682.0
2025-04-17 15:35:00,268.43,268.75,268.1,268.47,2311.0,268.43,268.75,268.1,268.47,2311.0
2025-04-17 15:40:00,268.3,268.67,267.7,268.25,5765.0,268.3,268.67,267.7,268.25,5765.0
2025-04-17 15:45:00,268.27,268.44,267.93,268.06,6666.0,268.27,268.44,267.93,268.06,6666.0
2025-04-17 15:50:00,267.51,268.26,267.18,268.04,12084.0,267.51,268.26,267.18,268.04,12084.0
2025-04-17 15:55:00,267.94,268.13,267.04,267.22,52845.0,267.94,268.13,267.04,267.22,52845.0
2025-04-21 09:30:00,262.68,263.36,260.22,260.22,10115.0,262.68,263.36,260.22,260.22,10115.0
2025-04-21 09:35:00,261.29,261.29,258.87,259.76,7412.0,261.29,261.29,258.87,259.76,7412.0
2025-04-21 09:40:00,260.62,260.63,259.77,260.24,4862.0,260.62,260.63,259.77,260.24,4862.0
2025-04-21 09:45:00,260.31,261.81,259.73,261.37,5702.0,260.31,261.81,259.73,261.37,5702.0
2025-04-21 09:50:00,260.82,260.88,259.89,260.32,5827.0,260.82,260.88,259.89,260.32,5827.0
2025-04-21 09:55:00,260.32,261.18,260.0,260.74,26107.0,260.32,261.18,260.0,260.74,26107.0
2025-04-21 10:00:00,260.49,260.49,259.02,260.0,5719.0,260.49,260.49,259.02,260.0,5719.0
2025-04-21 10:05:00,259.75,259.78,258.78,259.39,3047.0,259.75,259.78,258.78,259.39,3047.0
2025-04-21 10:10:00,259.53,259.79,259.52,259.57,3519.0,259.53,259.79,259.52,259.57,3519.0
2025-04-21 10:15:00,259.28,259.32,258.57,259.06,10169.0,259.28,259.32,258.57,259.06,10169.0
2025-04-21 10:20:00,259.17,259.45,258.71,258.93,10915.0,259.17,259.45,258.71,258.93,10915.0
2025-04-21 10:25:00,259.06,259.19,258.58,259.11,3173.0,259.06,259.19,258.58,259.11,3173.0
2025-04-21 10:30:00,258.62,258.82,257.53,257.91,3057.0,258.62,258.82,257.53,257.91,3057.0
2025-04-21 10:35:00,257.89,258.26,257.63,258.26,4140.0,257.89,258.26,257.63,258.26,4140.0
2025-04-21 10:40:00,258.58,259.0,257.94,258.0,3019.0,258.58,259.0,257.94,258.0,3019.0
2025-04-21 10:45:00,257.59,257.93,257.31,257.32,1968.0,257.59,257.93,257.31,257.32,1968.0
2025-04-21 10:50:00,257.35,257.5,257.0,257.4,3961.0,257.35,257.5,257.0,257.4,3961.0
2025-04-21 10:55:00,257.5,257.5,256.69,257.01,2921.0,257.5,257.5,256.69,257.01,2921.0
2025-04-21 11:00:00,256.9,256.95,256.72,256.8,1017.0,256.9,256.95,256.72,256.8,1017.0
2025-04-21 11:05:00,256.67,256.88,256.57,256.66,1427.0,256.67,256.88,256.57,256.66,1427.0
2025-04-21 11:10:00,256.74,256.84,256.33,256.41,3346.0,256.74,256.84,256.33,256.41,3346.0
2025-04-21 11:15:00,256.3,256.68,256.27,256.61,5171.0,256.3,256.68,256.27,256.61,5171.0
2025-04-21 11:20:00,256.35,256.35,255.96,256.25,703.0,256.35,256.35,255.96,256.25,703.0
2025-04-21 11:25:00,256.45,256.45,255.39,255.47,3032.0,256.45,256.45,255.39,255.47,3032.0
2025-04-21 11:30:00,255.46,255.59,254.41,254.63,6714.0,255.46,255.59,254.41,254.63,6714.0
2025-04-21 11:35:00,254.71,255.17,254.33,254.96,4143.0,254.71,255.17,254.33,254.96,4143.0
2025-04-21 11:40:00,255.08,255.33,254.77,254.77,2521.0,255.08,255.33,254.77,254.77,2521.0
2025-04-21 11:45:00,254.57,254.62,253.82,253.82,4225.0,254.57,254.62,253.82,253.82,4225.0
2025-04-21 11:50:00,253.83,254.14,253.58,253.6,4412.0,253.83,254.14,253.58,253.6,4412.0
2025-04-21 11:55:00,253.42,253.82,253.42,253.74,14261.0,253.42,253.82,253.42,253.74,14261.0
2025-04-21 12:00:00,253.6,254.11,253.6,254.04,2436.0,253.6,254.11,253.6,254.04,2436.0
2025-04-21 12:05:00,254.09,254.46,254.0,254.46,2001.0,254.09,254.46,254.0,254.46,2001.0
2025-04-21 12:10:00,254.19,254.84,254.17,254.84,1007.0,254.19,254.84,254.17,254.84,1007.0
2025-04-21 12:15:00,254.6,254.79,254.45,254.63,2387.0,254.6,254.79,254.45,254.63,2387.0
2025-04-21 12:20:00,254.63,254.71,254.3,254.42,3122.0,254.63,254.71,254.3,254.42,3122.0
2025-04-21 12:25:00,254.42,255.01,254.31,254.88,14397.0,254.42,255.01,254.31,254.88,14397.0
2025-04-21 12:30:00,254.97,255.25,254.86,254.97,7510.0,254.97,255.25,254.86,254.97,7510.0
2025-04-21 12:35:00,254.96,255.41,254.83,255.28,8422.0,254.96,255.41,254.83,255.28,8422.0
2025-04-21 12:40:00,255.48,255.83,255.29,255.29,2727.0,255.48,255.83,255.29,255.29,2727.0
2025-04-21 12:45:00,254.96,254.96,254.52,254.67,1365.0,254.96,254.96,254.52,254.67,1365.0
2025-04-21 12:50:00,254.43,254.43,253.97,253.98,1341.0,254.43,254.43,253.97,253.98,1341.0
2025-04-21 12:55:00,253.73,253.76,253.23,253.31,2349.0,253.73,253.76,253.23,253.31,2349.0
2025-04-21 13:00:00,253.28,253.5,252.84,252.84,1355.0,253.28,253.5,252.84,252.84,1355.0
2025-04-21 13:05:00,252.84,252.96,252.14,252.22,2382.0,252.84,252.96,252.14,252.22,2382.0
2025-04-21 13:10:00,251.93,252.26,251.84,252.26,3312.0,251.93,252.26,251.84,252.26,3312.0
2025-04-21 13:15:00,252.11,253.22,252.11,252.99,1925.0,252.11,253.22,252.11,252.99,1925.0
2025-04-21 13:20:00,253.0,253.15,252.81,252.92,2621.0,253.0,253.15,252.81,252.92,2621.0
2025-04-21 13:25:00,252.83,253.24,252.62,252.84,3206.0,252.83,253.24,252.62,252.84,3206.0
2025-04-21 13:30:00,252.6,252.94,252.23,252.41,3153.0,252.6,252.94,252.23,252.41,3153.0
2025-04-21 13:35:00,252.24,252.31,251.91,252.14,1799.0,252.24,252.31,251.91,252.14,1799.0
2025-04-21 13:40:00,252.14,252.18,251.64,252.01,5824.0,252.14,252.18,251.64,252.01,5824.0
2025-04-21 13:45:00,252.14,252.27,251.74,251.85,4189.0,252.14,252.27,251.74,251.85,4189.0
2025-04-21 13:50:00,251.85,251.9,251.44,251.67,3806.0,251.85,251.9,251.44,251.67,3806.0
2025-04-21 13:55:00,251.66,251.74,251.47,251.62,3570.0,251.66,251.74,251.47,251.62,3570.0
2025-04-21 14:00:00,251.58,251.59,251.12,251.34,6062.0,251.58,251.59,251.12,251.34,6062.0
2025-04-21 14:05:00,251.34,251.5,251.1,251.35,4526.0,251.34,251.5,251.1,251.35,4526.0
2025-04-21 14:10:00,251.18,251.62,251.17,251.42,2280.0,251.18,251.62,251.17,251.42,2280.0
2025-04-21 14:15:00,251.43,251.72,251.37,251.38,3327.0,251.43,251.72,251.37,251.38,3327.0
2025-04-21 14:20:00,251.37,251.37,251.16,251.17,1000.0,251.37,251.37,251.16,251.17,1000.0
2025-04-21 14:25:00,251.17,251.29,251.09,251.13,8255.0,251.17,251.29,251.09,251.13,8255.0
2025-04-21 14:30:00,251.13,251.9,251.13,251.78,9736.0,251.13,251.9,251.13,251.78,9736.0
2025-04-21 14:35:00,251.8,251.8,251.43,251.56,3056.0,251.8,251.8,251.43,251.56,3056.0
2025-04-21 14:40:00,251.61,251.61,251.04,251.59,3582.0,251.61,251.61,251.04,251.59,3582.0
2025-04-21 14:45:00,251.54,251.93,251.51,251.92,3366.0,251.54,251.93,251.51,251.92,3366.0
2025-04-21 14:50:00,251.96,252.16,251.58,251.8,2561.0,251.96,252.16,251.58,251.8,2561.0
2025-04-21 14:55:00,251.76,251.89,251.68,251.68,2323.0,251.76,251.89,251.68,251.68,2323.0
2025-04-21 15:00:00,251.7,252.31,251.59,252.31,8965.0,251.7,252.31,251.59,252.31,8965.0
2025-04-21 15:05:00,252.32,252.55,252.03,252.23,3114.0,252.32,252.55,252.03,252.23,3114.0
2025-04-21 15:10:00,252.35,252.61,252.1,252.12,3526.0,252.35,252.61,252.1,252.12,3526.0
2025-04-21 15:15:00,252.18,252.29,251.91,252.29,3977.0,252.18,252.29,251.91,252.29,3977.0
2025-04-21 15:20:00,252.44,252.5,252.02,252.04,3379.0,252.44,252.5,252.02,252.04,3379.0
2025-04-21 15:25:00,252.08,252.27,251.91,252.16,2785.0,252.08,252.27,251.91,252.16,2785.0
2025-04-21 15:30:00,252.3,252.49,252.21,252.37,5184.0,252.3,252.49,252.21,252.37,5184.0
2025-04-21 15:35:00,252.51,252.92,252.09,252.56,8423.0,252.51,252.92,252.09,252.56,8423.0
2025-04-21 15:40:00,252.57,252.82,252.25,252.49,12812.0,252.57,252.82,252.25,252.49,12812.0
2025-04-21 15:45:00,252.53,252.98,252.19,252.88,11160.0,252.53,252.98,252.19,252.88,11160.0
2025-04-21 15:50:00,252.7,253.91,252.33,253.61,17774.0,252.7,253.91,252.33,253.61,17774.0
2025-04-21 15:55:00,253.52,254.29,253.2,253.73,49159.0,253.52,254.29,253.2,253.73,49159.0
2025-04-22 09:30:00,257.0,257.9,254.98,256.5,27639.0,257.0,257.9,254.98,256.5,27639.0
2025-04-22 09:35:00,255.54,257.69,255.54,256.58,1842.0,255.54,257.69,255.54,256.58,1842.0
2025-04-22 09:40:00,257.0,257.2,256.12,256.68,3674.0,257.0,257.2,256.12,256.68,3674.0
2025-04-22 09:45:00,257.19,257.39,256.68,257.01,8108.0,257.19,257.39,256.68,257.01,8108.0
2025-04-22 09:50:00,256.71,257.28,256.26,257.28,5852.0,256.71,257.28,256.26,257.28,5852.0
2025-04-22 09:55:00,257.28,257.28,256.91,256.91,1568.0,257.28,257.28,256.91,256.91,1568.0
2025-04-22 10:00:00,256.8,257.17,256.09,256.32,8372.0,256.8,257.17,256.09,256.32,8372.0
2025-04-22 10:05:00,256.51,256.51,255.31,255.47,5063.0,256.51,256.51,255.31,255.47,5063.0
2025-04-22 10:10:00,256.09,256.44,256.07,256.44,4942.0,256.09,256.44,256.07,256.44,4942.0
2025-04-22 10:15:00,256.44,256.52,255.82,256.51,3114.0,256.44,256.52,255.82,256.51,3114.0
2025-04-22 10:20:00,256.35,257.46,256.35,256.98,7575.0,256.35,257.46,256.35,256.98,7575.0
2025-04-22 10:25:00,256.7,256.97,256.45,256.6,1730.0,256.7,256.97,256.45,256.6,1730.0
2025-04-22 10:30:00,256.86,257.26,256.25,256.98,6163.0,256.86,257.26,256.25,256.98,6163.0
2025-04-22 10:35:00,257.1,258.48,257.0,258.48,25442.0,257.1,258.48,257.0,258.48,25442.0
2025-04-22 10:40:00,258.27,258.28,257.63,257.88,21183.0,258.27,258.28,257.63,257.88,21183.0
2025-04-22 10:45:00,257.9,258.97,257.89,258.97,9163.0,257.9,258.97,257.89,258.97,9163.0
2025-04-22 10:50:00,258.91,258.99,258.43,258.99,3085.0,258.91,258.99,258.43,258.99,3085.0
2025-04-22 10:55:00,259.07,259.44,258.65,259.06,6579.0,259.07,259.44,258.65,259.06,6579.0
2025-04-22 11:00:00,259.22,259.52,259.18,259.5,2281.0,259.22,259.52,259.18,259.5,2281.0
2025-04-22 11:05:00,259.25,260.0,259.15,260.0,14033.0,259.25,260.0,259.15,260.0,14033.0
2025-04-22 11:10:00,260.04,260.26,259.82,259.95,3090.0,260.04,260.26,259.82,259.95,3090.0
2025-04-22 11:15:00,259.95,261.03,259.95,260.62,2171.0,259.95,261.03,259.95,260.62,2171.0
2025-04-22 11:20:00,260.78,261.46,260.53,261.38,5122.0,260.78,261.46,260.53,261.38,5122.0
2025-04-22 11:25:00,261.26,261.27,260.5,260.52,1950.0,261.26,261.27,260.5,260.52,1950.0
2025-04-22 11:30:00,260.36,260.58,260.17,260.34,1859.0,260.36,260.58,260.17,260.34,1859.0
2025-04-22 11:35:00,260.38,260.46,259.99,259.99,3861.0,260.38,260.46,259.99,259.99,3861.0
2025-04-22 11:40:00,260.03,260.03,259.64,259.64,1813.0,260.03,260.03,259.64,259.64,1813.0
2025-04-22 11:45:00,259.64,260.1,259.64,260.1,2060.0,259.64,260.1,259.64,260.1,2060.0
2025-04-22 11:50:00,259.96,260.56,259.95,260.22,901.0,259.96,260.56,259.95,260.22,901.0
2025-04-22 11:55:00,260.25,261.21,260.24,261.21,6362.0,260.25,261.21,260.24,261.21,6362.0
2025-04-22 12:00:00,261.25,262.96,261.25,262.88,11557.0,261.25,262.96,261.25,262.88,11557.0
2025-04-22 12:05:00,262.55,263.23,262.39,262.98,6080.0,262.55,263.23,262.39,262.98,6080.0
2025-04-22 12:10:00,262.99,263.34,262.96,263.32,2420.0,262.99,263.34,262.96,263.32,2420.0
2025-04-22 12:15:00,263.16,263.24,262.82,263.01,1019.0,263.16,263.24,262.82,263.01,1019.0
2025-04-22 12:20:00,263.1,263.77,263.09,263.65,1884.0,263.1,263.77,263.09,263.65,1884.0
2025-04-22 12:25:00,263.67,263.67,263.35,263.47,2277.0,263.67,263.67,263.35,263.47,2277.0
2025-04-22 12:30:00,263.09,263.31,262.79,262.79,909.0,263.09,263.31,262.79,262.79,909.0
2025-04-22 12:35:00,262.74,262.76,262.5,262.5,1269.0,262.74,262.76,262.5,262.5,1269.0
2025-04-22 12:40:00,262.0,262.6,261.72,262.59,4917.0,262.0,262.6,261.72,262.59,4917.0
2025-04-22 12:45:00,262.29,262.42,262.0,262.0,500.0,262.29,262.42,262.0,262.0,500.0
2025-04-22 12:50:00,261.8,261.8,261.25,261.56,2598.0,261.8,261.8,261.25,261.56,2598.0
2025-04-22 12:55:00,261.53,261.53,261.53,261.53,100.0,261.53,261.53,261.53,261.53,100.0
2025-04-22 13:00:00,261.42,261.8,261.16,261.39,2846.0,261.42,261.8,261.16,261.39,2846.0
2025-04-22 13:05:00,261.53,261.72,260.9,261.51,4014.0,261.53,261.72,260.9,261.51,4014.0
2025-04-22 13:10:00,261.3,261.4,260.39,260.39,2667.0,261.3,261.4,260.39,260.39,2667.0
2025-04-22 13:15:00,260.12,260.51,259.32,260.34,3030.0,260.12,260.51,259.32,260.34,3030.0
2025-04-22 13:20:00,260.07,260.07,259.3,259.76,2308.0,260.07,260.07,259.3,259.76,2308.0
2025-04-22 13:25:00,259.47,260.15,258.51,258.51,6355.0,259.47,260.15,258.51,258.51,6355.0
2025-04-22 13:30:00,258.59,259.25,258.46,258.85,1551.0,258.59,259.25,258.46,258.85,1551.0
2025-04-22 13:35:00,258.85,259.6,258.79,259.25,6601.0,258.85,259.6,258.79,259.25,6601.0
2025-04-22 13:40:00,259.36,259.59,259.1,259.59,983.0,259.36,259.59,259.1,259.59,983.0
2025-04-22 13:45:00,259.47,259.47,258.98,258.98,1500.0,259.47,259.47,258.98,258.98,1500.0
2025-04-22 13:50:00,259.15,259.41,259.13,259.41,1700.0,259.15,259.41,259.13,259.41,1700.0
2025-04-22 13:55:00,259.57,259.57,258.81,258.97,993.0,259.57,259.57,258.81,258.97,993.0
2025-04-22 14:00:00,259.04,259.58,259.04,259.36,2018.0,259.04,259.58,259.04,259.36,2018.0
2025-04-22 14:05:00,259.58,259.97,259.39,259.88,5473.0,259.58,259.97,259.39,259.88,5473.0
2025-04-22 14:10:00,259.78,260.63,259.78,260.63,9158.0,259.78,260.63,259.78,260.63,9158.0
2025-04-22 14:15:00,260.26,260.76,260.26,260.46,3384.0,260.26,260.76,260.26,260.46,3384.0
2025-04-22 14:20:00,260.62,261.22,260.47,261.22,1216.0,260.62,261.22,260.47,261.22,1216.0
2025-04-22 14:25:00,260.99,261.49,260.98,261.49,1619.0,260.99,261.49,260.98,261.49,1619.0
2025-04-22 14:30:00,261.68,262.25,261.68,262.04,2880.0,261.68,262.25,261.68,262.04,2880.0
2025-04-22 14:35:00,261.92,261.93,261.48,261.48,2204.0,261.92,261.93,261.48,261.48,2204.0
2025-04-22 14:40:00,261.71,262.02,261.61,261.63,2206.0,261.71,262.02,261.61,261.63,2206.0
2025-04-22 14:45:00,261.95,262.04,261.73,261.73,1219.0,261.95,262.04,261.73,261.73,1219.0
2025-04-22 14:50:00,261.89,262.15,261.85,262.15,1456.0,261.89,262.15,261.85,262.15,1456.0
2025-04-22 14:55:00,262.15,262.55,262.12,262.55,1659.0,262.15,262.55,262.12,262.55,1659.0
2025-04-22 15:00:00,262.44,262.7,261.99,262.57,5788.0,262.44,262.7,261.99,262.57,5788.0
2025-04-22 15:05:00,262.38,262.38,262.09,262.24,2020.0,262.38,262.38,262.09,262.24,2020.0
2025-04-22 15:10:00,262.15,262.28,261.95,262.06,2404.0,262.15,262.28,261.95,262.06,2404.0
2025-04-22 15:15:00,262.06,262.41,261.57,261.64,5587.0,262.06,262.41,261.57,261.64,5587.0
2025-04-22 15:20:00,261.63,261.64,261.18,261.41,4629.0,261.63,261.64,261.18,261.41,4629.0
2025-04-22 15:25:00,261.53,261.7,261.36,261.62,2676.0,261.53,261.7,261.36,261.62,2676.0
2025-04-22 15:30:00,261.49,262.22,261.39,261.86,12446.0,261.49,262.22,261.39,261.86,12446.0
2025-04-22 15:35:00,261.66,261.69,261.1,261.49,5652.0,261.66,261.69,261.1,261.49,5652.0
2025-04-22 15:40:00,261.49,262.52,261.48,262.52,12996.0,261.49,262.52,261.48,262.52,12996.0
2025-04-22 15:45:00,262.36,262.95,262.17,262.47,15370.0,262.36,262.95,262.17,262.47,15370.0
2025-04-22 15:50:00,262.41,262.41,261.29,261.47,13039.0,262.41,262.41,261.29,261.47,13039.0
2025-04-22 15:55:00,261.51,262.01,261.03,261.77,36357.0,261.51,262.01,261.03,261.77,36357.0
2025-04-23 09:30:00,277.28,279.44,276.68,278.01,43048.0,277.28,279.44,276.68,278.01,43048.0
2025-04-23 09:35:00,276.48,279.53,275.26,277.79,15432.0,276.48,279.53,275.26,277.79,15432.0
2025-04-23 09:40:00,278.87,281.32,278.87,280.85,18388.0,278.87,281.32,278.87,280.85,18388.0
2025-04-23 09:45:00,281.45,283.3,280.17,282.89,25306.0,281.45,283.3,280.17,282.89,25306.0
2025-04-23 09:50:00,282.72,283.83,282.23,282.78,25504.0,282.72,283.83,282.23,282.78,25504.0
2025-04-23 09:55:00,282.19,283.17,281.52,282.93,27083.0,282.19,283.17,281.52,282.93,27083.0
2025-04-23 10:00:00,283.0,283.8,281.78,281.99,20870.0,283.0,283.8,281.78,281.99,20870.0
2025-04-23 10:05:00,281.95,282.14,281.44,281.47,9206.0,281.95,282.14,281.44,281.47,9206.0
2025-04-23 10:10:00,281.86,281.88,280.9,280.91,6284.0,281.86,281.88,280.9,280.91,6284.0
2025-04-23 10:15:00,280.85,280.98,279.5,280.47,11522.0,280.85,280.98,279.5,280.47,11522.0
2025-04-23 10:20:00,280.25,281.66,279.97,281.32,13989.0,280.25,281.66,279.97,281.32,13989.0
2025-04-23 10:25:00,281.61,283.08,281.27,283.08,11380.0,281.61,283.08,281.27,283.08,11380.0
2025-04-23 10:30:00,282.82,283.98,282.69,283.78,29079.0,282.82,283.98,282.69,283.78,29079.0
2025-04-23 10:35:00,283.78,284.1,283.23,283.27,11805.0,283.78,284.1,283.23,283.27,11805.0
2025-04-23 10:40:00,283.8,284.56,283.29,283.78,8960.0,283.8,284.56,283.29,283.78,8960.0
2025-04-23 10:45:00,283.9,284.05,283.36,283.37,19784.0,283.9,284.05,283.36,283.37,19784.0
2025-04-23 10:50:00,283.13,283.14,282.34,282.79,5167.0,283.13,283.14,282.34,282.79,5167.0
2025-04-23 10:55:00,282.55,282.82,281.96,282.29,6644.0,282.55,282.82,281.96,282.29,6644.0
2025-04-23 11:00:00,282.49,282.94,281.3,282.69,11029.0,282.49,282.94,281.3,282.69,11029.0
2025-04-23 11:05:00,282.43,283.55,282.2,283.05,6354.0,282.43,283.55,282.2,283.05,6354.0
2025-04-23 11:10:00,282.65,282.79,282.23,282.66,3661.0,282.65,282.79,282.23,282.66,3661.0
2025-04-23 11:15:00,282.71,282.71,281.66,281.66,3155.0,282.71,282.71,281.66,281.66,3155.0
2025-04-23 11:20:00,281.56,282.09,280.67,280.89,21624.0,281.56,282.09,280.67,280.89,21624.0
2025-04-23 11:25:00,280.9,280.9,280.05,280.42,3698.0,280.9,280.9,280.05,280.42,3698.0
2025-04-23 11:30:00,280.19,280.54,279.1,279.68,12199.0,280.19,280.54,279.1,279.68,12199.0
2025-04-23 11:35:00,279.87,280.13,279.31,279.88,8521.0,279.87,280.13,279.31,279.88,8521.0
2025-04-23 11:40:00,279.88,280.62,279.16,279.16,6430.0,279.88,280.62,279.16,279.16,6430.0
2025-04-23 11:45:00,279.0,279.37,277.49,277.73,5227.0,279.0,279.37,277.49,277.73,5227.0
2025-04-23 11:50:00,278.09,278.39,277.23,278.38,19360.0,278.09,278.39,277.23,278.38,19360.0
2025-04-23 11:55:00,278.38,278.87,278.38,278.83,4145.0,278.38,278.87,278.38,278.83,4145.0
2025-04-23 12:00:00,278.78,279.12,278.73,278.73,5172.0,278.78,279.12,278.73,278.73,5172.0
2025-04-23 12:05:00,278.47,278.57,277.02,277.38,3830.0,278.47,278.57,277.02,277.38,3830.0
2025-04-23 12:10:00,277.38,277.89,277.07,277.2,2151.0,277.38,277.89,277.07,277.2,2151.0
2025-04-23 12:15:00,276.64,276.64,275.92,275.92,1098.0,276.64,276.64,275.92,275.92,1098.0
2025-04-23 12:20:00,276.0,276.12,275.28,276.12,4217.0,276.0,276.12,275.28,276.12,4217.0
2025-04-23 12:25:00,275.97,276.16,275.52,276.05,9164.0,275.97,276.16,275.52,276.05,9164.0
2025-04-23 12:30:00,275.98,277.2,275.98,276.88,4730.0,275.98,277.2,275.98,276.88,4730.0
2025-04-23 12:35:00,276.91,277.65,276.9,277.5,2460.0,276.91,277.65,276.9,277.5,2460.0
2025-04-23 12:40:00,277.3,277.91,277.29,277.42,4198.0,277.3,277.91,277.29,277.42,4198.0
2025-04-23 12:45:00,277.5,277.5,275.97,276.24,2283.0,277.5,277.5,275.97,276.24,2283.0
2025-04-23 12:50:00,276.71,277.14,276.71,276.98,1400.0,276.71,277.14,276.71,276.98,1400.0
2025-04-23 12:55:00,276.98,277.85,276.95,277.85,2992.0,276.98,277.85,276.95,277.85,2992.0
2025-04-23 13:00:00,277.64,278.18,276.67,278.05,5165.0,277.64,278.18,276.67,278.05,5165.0
2025-04-23 13:05:00,278.35,279.12,278.07,278.63,3646.0,278.35,279.12,278.07,278.63,3646.0
2025-04-23 13:10:00,278.47,278.55,278.47,278.54,555.0,278.47,278.55,278.47,278.54,555.0
2025-04-23 13:15:00,278.54,279.2,278.52,279.2,8411.0,278.54,279.2,278.52,279.2,8411.0
2025-04-23 13:20:00,278.96,279.13,278.67,278.75,2209.0,278.96,279.13,278.67,278.75,2209.0
2025-04-23 13:25:00,278.82,278.88,277.72,277.72,3194.0,278.82,278.88,277.72,277.72,3194.0
2025-04-23 13:30:00,278.04,278.04,276.86,276.87,1737.0,278.04,278.04,276.86,276.87,1737.0
2025-04-23 13:35:00,276.83,276.83,275.85,276.15,3115.0,276.83,276.83,275.85,276.15,3115.0
2025-04-23 13:40:00,276.21,276.21,275.45,275.96,3268.0,276.21,276.21,275.45,275.96,3268.0
2025-04-23 13:45:00,275.88,276.1,275.8,275.87,2234.0,275.88,276.1,275.8,275.87,2234.0
2025-04-23 13:50:00,276.06,276.54,275.71,276.51,6347.0,276.06,276.54,275.71,276.51,6347.0
2025-04-23 13:55:00,276.29,276.75,276.23,276.23,5940.0,276.29,276.75,276.23,276.23,5940.0
2025-04-23 14:00:00,276.32,276.38,275.68,275.87,4738.0,276.32,276.38,275.68,275.87,4738.0
2025-04-23 14:05:00,276.08,276.38,275.88,275.99,1009.0,276.08,276.38,275.88,275.99,1009.0
2025-04-23 14:10:00,276.24,276.86,276.24,276.56,4147.0,276.24,276.86,276.24,276.56,4147.0
2025-04-23 14:15:00,277.03,277.74,276.8,277.53,6443.0,277.03,277.74,276.8,277.53,6443.0
2025-04-23 14:20:00,277.28,277.47,276.85,276.99,3783.0,277.28,277.47,276.85,276.99,3783.0
2025-04-23 14:25:00,276.97,277.22,276.33,276.34,2599.0,276.97,277.22,276.33,276.34,2599.0
2025-04-23 14:30:00,276.31,276.55,275.95,276.21,3108.0,276.31,276.55,275.95,276.21,3108.0
2025-04-23 14:35:00,276.38,276.73,276.33,276.61,1785.0,276.38,276.73,276.33,276.61,1785.0
2025-04-23 14:40:00,276.17,276.34,275.68,275.81,2095.0,276.17,276.34,275.68,275.81,2095.0
2025-04-23 14:45:00,275.66,276.16,275.66,276.0,2048.0,275.66,276.16,275.66,276.0,2048.0
2025-04-23 14:50:00,275.93,275.93,275.23,275.42,3105.0,275.93,275.93,275.23,275.42,3105.0
2025-04-23 14:55:00,275.53,276.2,275.35,275.58,3996.0,275.53,276.2,275.35,275.58,3996.0
2025-04-23 15:00:00,275.82,275.85,275.18,275.19,2571.0,275.82,275.85,275.18,275.19,2571.0
2025-04-23 15:05:00,275.51,276.13,275.5,275.85,2846.0,275.51,276.13,275.5,275.85,2846.0
2025-04-23 15:10:00,275.56,275.96,275.48,275.48,2816.0,275.56,275.96,275.48,275.48,2816.0
2025-04-23 15:15:00,275.38,275.74,275.21,275.21,3702.0,275.38,275.74,275.21,275.21,3702.0
2025-04-23 15:20:00,275.35,275.35,274.61,274.86,5068.0,275.35,275.35,274.61,274.86,5068.0
2025-04-23 15:25:00,274.7,275.33,274.55,274.57,6281.0,274.7,275.33,274.55,274.57,6281.0
2025-04-23 15:30:00,274.71,275.42,274.71,274.96,8559.0,274.71,275.42,274.71,274.96,8559.0
2025-04-23 15:35:00,274.8,274.8,273.76,274.44,14121.0,274.8,274.8,273.76,274.44,14121.0
2025-04-23 15:40:00,274.56,274.86,274.08,274.56,7639.0,274.56,274.86,274.08,274.56,7639.0
2025-04-23 15:45:00,274.55,275.08,273.8,274.32,22089.0,274.55,275.08,273.8,274.32,22089.0
2025-04-23 15:50:00,274.38,275.24,273.92,275.09,40918.0,274.38,275.24,273.92,275.09,40918.0
2025-04-23 15:55:00,275.05,275.09,274.22,274.22,62780.0,275.05,275.09,274.22,274.22,62780.0
2025-04-24 09:30:00,274.23,274.23,272.0,272.07,31727.0,274.23,274.23,272.0,272.07,31727.0
2025-04-24 09:35:00,272.07,273.27,272.0,272.0,7211.0,272.07,273.27,272.0,272.0,7211.0
2025-04-24 09:40:00,272.0,274.14,272.0,273.79,6762.0,272.0,274.14,272.0,273.79,6762.0
2025-04-24 09:45:00,273.79,274.14,273.0,273.3,5428.0,273.79,274.14,273.0,273.3,5428.0
2025-04-24 09:50:00,273.3,274.1,273.29,273.62,9438.0,273.3,274.1,273.29,273.62,9438.0
2025-04-24 09:55:00,273.6,274.84,272.95,274.45,29021.0,273.6,274.84,272.95,274.45,29021.0
2025-04-24 10:00:00,274.69,276.01,273.76,274.15,16160.0,274.69,276.01,273.76,274.15,16160.0
2025-04-24 10:05:00,274.09,275.02,273.71,274.88,3727.0,274.09,275.02,273.71,274.88,3727.0
2025-04-24 10:10:00,274.73,275.01,274.3,274.45,4444.0,274.73,275.01,274.3,274.45,4444.0
2025-04-24 10:15:00,274.45,274.82,274.3,274.49,7610.0,274.45,274.82,274.3,274.49,7610.0
2025-04-24 10:20:00,274.41,275.95,274.19,275.95,5570.0,274.41,275.95,274.19,275.95,5570.0
2025-04-24 10:25:00,275.19,275.69,275.19,275.64,4231.0,275.19,275.69,275.19,275.64,4231.0
2025-04-24 10:30:00,275.56,276.44,275.27,276.19,3890.0,275.56,276.44,275.27,276.19,3890.0
2025-04-24 10:35:00,276.19,276.69,275.73,276.19,5557.0,276.19,276.69,275.73,276.19,5557.0
2025-04-24 10:40:00,276.27,276.9,276.14,276.69,4523.0,276.27,276.9,276.14,276.69,4523.0
2025-04-24 10:45:00,276.86,276.91,276.0,276.8,5042.0,276.86,276.91,276.0,276.8,5042.0
2025-04-24 10:50:00,276.75,276.75,276.12,276.59,4817.0,276.75,276.75,276.12,276.59,4817.0
2025-04-24 10:55:00,276.56,277.71,276.5,277.71,11972.0,276.56,277.71,276.5,277.71,11972.0
2025-04-24 11:00:00,277.72,278.06,277.32,278.06,4392.0,277.72,278.06,277.32,278.06,4392.0
2025-04-24 11:05:00,278.25,278.3,277.18,277.47,5373.0,278.25,278.3,277.18,277.47,5373.0
2025-04-24 11:10:00,277.47,278.2,277.47,277.79,4928.0,277.47,278.2,277.47,277.79,4928.0
2025-04-24 11:15:00,278.04,278.54,277.74,277.96,8204.0,278.04,278.54,277.74,277.96,8204.0
2025-04-24 11:20:00,277.84,278.2,277.81,277.81,4083.0,277.84,278.2,277.81,277.81,4083.0
2025-04-24 11:25:00,278.09,278.45,277.58,277.72,4318.0,278.09,278.45,277.58,277.72,4318.0
2025-04-24 11:30:00,277.46,277.46,276.59,277.3,3046.0,277.46,277.46,276.59,277.3,3046.0
2025-04-24 11:35:00,276.98,277.3,276.63,276.81,9311.0,276.98,277.3,276.63,276.81,9311.0
2025-04-24 11:40:00,276.72,277.69,276.68,277.28,9814.0,276.72,277.69,276.68,277.28,9814.0
2025-04-24 11:45:00,277.39,278.04,277.28,277.64,8479.0,277.39,278.04,277.28,277.64,8479.0
2025-04-24 11:50:00,277.83,278.48,277.64,278.44,4332.0,277.83,278.48,277.64,278.44,4332.0
2025-04-24 11:55:00,278.55,278.55,277.37,277.84,10388.0,278.55,278.55,277.37,277.84,10388.0
2025-04-24 12:00:00,277.84,278.44,277.8,278.27,4067.0,277.84,278.44,277.8,278.27,4067.0
2025-04-24 12:05:00,278.24,278.28,277.9,278.04,2304.0,278.24,278.28,277.9,278.04,2304.0
2025-04-24 12:10:00,278.04,278.46,277.89,278.4,4625.0,278.04,278.46,277.89,278.4,4625.0
2025-04-24 12:15:00,278.28,279.08,278.19,278.92,3848.0,278.28,279.08,278.19,278.92,3848.0
2025-04-24 12:20:00,279.28,279.43,278.97,279.04,1265.0,279.28,279.43,278.97,279.04,1265.0
2025-04-24 12:25:00,279.1,279.74,278.84,279.29,5472.0,279.1,279.74,278.84,279.29,5472.0
2025-04-24 12:30:00,279.52,280.25,279.35,280.25,3574.0,279.52,280.25,279.35,280.25,3574.0
2025-04-24 12:35:00,280.19,281.85,280.19,281.26,21544.0,280.19,281.85,280.19,281.26,21544.0
2025-04-24 12:40:00,281.67,282.47,281.07,282.2,24284.0,281.67,282.47,281.07,282.2,24284.0
2025-04-24 12:45:00,281.92,281.92,281.21,281.26,19659.0,281.92,281.92,281.21,281.26,19659.0
2025-04-24 12:50:00,281.09,281.14,280.67,280.68,3044.0,281.09,281.14,280.67,280.68,3044.0
2025-04-24 12:55:00,280.81,282.05,280.75,281.6,17284.0,280.81,282.05,280.75,281.6,17284.0
2025-04-24 13:00:00,281.15,281.45,281.14,281.31,7451.0,281.15,281.45,281.14,281.31,7451.0
2025-04-24 13:05:00,281.14,281.47,281.14,281.43,2109.0,281.14,281.47,281.14,281.43,2109.0
2025-04-24 13:10:00,281.18,281.78,281.18,281.6,6119.0,281.18,281.78,281.18,281.6,6119.0
2025-04-24 13:15:00,281.76,282.55,281.35,281.79,10359.0,281.76,282.55,281.35,281.79,10359.0
2025-04-24 13:20:00,281.78,282.8,281.32,282.37,11773.0,281.78,282.8,281.32,282.37,11773.0
2025-04-24 13:25:00,282.61,282.8,282.38,282.59,4275.0,282.61,282.8,282.38,282.59,4275.0
2025-04-24 13:30:00,282.59,283.03,282.22,282.22,5021.0,282.59,283.03,282.22,282.22,5021.0
2025-04-24 13:35:00,282.44,282.8,282.21,282.36,2897.0,282.44,282.8,282.21,282.36,2897.0
2025-04-24 13:40:00,282.69,282.69,281.58,282.15,4040.0,282.69,282.69,281.58,282.15,4040.0
2025-04-24 13:45:00,281.91,282.48,281.87,282.2,2744.0,281.91,282.48,281.87,282.2,2744.0
2025-04-24 13:50:00,282.24,283.01,282.23,283.01,4437.0,282.24,283.01,282.23,283.01,4437.0
2025-04-24 13:55:00,282.62,283.09,282.62,282.93,4659.0,282.62,283.09,282.62,282.93,4659.0
2025-04-24 14:00:00,283.16,283.67,282.67,282.86,6081.0,283.16,283.67,282.67,282.86,6081.0
2025-04-24 14:05:00,282.71,283.18,282.55,282.69,10015.0,282.71,283.18,282.55,282.69,10015.0
2025-04-24 14:10:00,282.55,283.0,282.55,283.0,2675.0,282.55,283.0,282.55,283.0,2675.0
2025-04-24 14:15:00,282.84,283.07,282.65,283.01,10004.0,282.84,283.07,282.65,283.01,10004.0
2025-04-24 14:20:00,282.84,282.99,281.98,282.08,6017.0,282.84,282.99,281.98,282.08,6017.0
2025-04-24 14:25:00,282.19,282.37,281.65,282.37,5440.0,282.19,282.37,281.65,282.37,5440.0
2025-04-24 14:30:00,282.54,282.94,282.44,282.8,4235.0,282.54,282.94,282.44,282.8,4235.0
2025-04-24 14:35:00,282.88,283.21,282.39,282.41,7998.0,282.88,283.21,282.39,282.41,7998.0
2025-04-24 14:40:00,282.61,282.84,282.46,282.63,3407.0,282.61,282.84,282.46,282.63,3407.0
2025-04-24 14:45:00,282.63,283.04,282.63,283.03,3121.0,282.63,283.04,282.63,283.03,3121.0
2025-04-24 14:50:00,283.06,283.51,282.92,283.04,11006.0,283.06,283.51,282.92,283.04,11006.0
2025-04-24 14:55:00,282.88,283.18,282.85,283.13,3820.0,282.88,283.18,282.85,283.13,3820.0
2025-04-24 15:00:00,283.21,283.21,282.72,282.88,9682.0,283.21,283.21,282.72,282.88,9682.0
2025-04-24 15:05:00,282.88,283.13,282.69,282.81,3520.0,282.88,283.13,282.69,282.81,3520.0
2025-04-24 15:10:00,282.98,283.19,282.5,282.71,12736.0,282.98,283.19,282.5,282.71,12736.0
2025-04-24 15:15:00,282.74,283.34,282.74,283.17,5298.0,282.74,283.34,282.74,283.17,5298.0
2025-04-24 15:20:00,283.25,283.42,283.03,283.03,13954.0,283.25,283.42,283.03,283.03,13954.0
2025-04-24 15:25:00,283.06,283.4,282.29,282.48,7303.0,283.06,283.4,282.29,282.48,7303.0
2025-04-24 15:30:00,282.36,282.67,282.2,282.2,8108.0,282.36,282.67,282.2,282.2,8108.0
2025-04-24 15:35:00,282.2,283.17,281.46,282.87,13249.0,282.2,283.17,281.46,282.87,13249.0
2025-04-24 15:40:00,282.87,283.76,282.87,283.76,11179.0,282.87,283.76,282.87,283.76,11179.0
2025-04-24 15:45:00,283.68,284.2,283.41,284.19,20485.0,283.68,284.2,283.41,284.19,20485.0
2025-04-24 15:50:00,284.13,284.22,283.1,283.82,25745.0,284.13,284.22,283.1,283.82,25745.0
2025-04-24 15:55:00,284.0,284.01,282.09,282.12,90881.0,284.0,284.01,282.09,282.12,90881.0
2025-04-25 09:30:00,284.5,288.29,282.76,285.35,27775.0,284.5,288.29,282.76,285.35,27775.0
2025-04-25 09:35:00,285.99,287.69,285.51,286.77,5234.0,285.99,287.69,285.51,286.77,5234.0
2025-04-25 09:40:00,286.95,287.74,286.84,287.69,1800.0,286.95,287.74,286.84,287.69,1800.0
2025-04-25 09:45:00,287.73,289.0,287.73,288.95,4101.0,287.73,289.0,287.73,288.95,4101.0
2025-04-25 09:50:00,288.5,288.5,287.31,287.66,16667.0,288.5,288.5,287.31,287.66,16667.0
2025-04-25 09:55:00,287.92,288.17,287.18,287.18,5818.0,287.92,288.17,287.18,287.18,5818.0
2025-04-25 10:00:00,287.22,288.86,286.99,288.36,10825.0,287.22,288.86,286.99,288.36,10825.0
2025-04-25 10:05:00,287.81,288.72,287.65,288.54,6045.0,287.81,288.72,287.65,288.54,6045.0
2025-04-25 10:10:00,288.25,290.0,288.25,288.88,11787.0,288.25,290.0,288.25,288.88,11787.0
2025-04-25 10:15:00,289.24,289.25,287.82,287.82,6471.0,289.24,289.25,287.82,287.82,6471.0
2025-04-25 10:20:00,287.51,287.85,286.5,286.98,5941.0,287.51,287.85,286.5,286.98,5941.0
2025-04-25 10:25:00,286.34,286.77,285.84,286.34,13097.0,286.34,286.77,285.84,286.34,13097.0
2025-04-25 10:30:00,286.41,286.87,285.64,286.87,7704.0,286.41,286.87,285.64,286.87,7704.0
2025-04-25 10:35:00,286.86,287.52,286.64,287.4,4481.0,286.86,287.52,286.64,287.4,4481.0
2025-04-25 10:40:00,287.52,288.03,287.28,287.28,3532.0,287.52,288.03,287.28,287.28,3532.0
2025-04-25 10:45:00,287.29,288.09,287.29,287.53,3988.0,287.29,288.09,287.29,287.53,3988.0
2025-04-25 10:50:00,287.53,287.96,287.19,287.47,4374.0,287.53,287.96,287.19,287.47,4374.0
2025-04-25 10:55:00,287.47,287.86,286.72,287.24,7334.0,287.47,287.86,286.72,287.24,7334.0
2025-04-25 11:00:00,287.24,287.24,286.62,286.62,2010.0,287.24,287.24,286.62,286.62,2010.0
2025-04-25 11:05:00,286.79,287.0,286.79,287.0,894.0,286.79,287.0,286.79,287.0,894.0
2025-04-25 11:10:00,286.99,287.52,286.96,287.52,4908.0,286.99,287.52,286.96,287.52,4908.0
2025-04-25 11:15:00,287.51,287.53,286.51,287.03,3794.0,287.51,287.53,286.51,287.03,3794.0
2025-04-25 11:20:00,287.35,287.76,286.79,287.63,2331.0,287.35,287.76,286.79,287.63,2331.0
2025-04-25 11:25:00,287.72,287.73,286.67,287.01,7583.0,287.72,287.73,286.67,287.01,7583.0
2025-04-25 11:30:00,286.77,287.45,286.67,287.43,6654.0,286.77,287.45,286.67,287.43,6654.0
2025-04-25 11:35:00,287.25,287.27,286.74,286.75,2600.0,287.25,287.27,286.74,286.75,2600.0
2025-04-25 11:40:00,286.79,287.16,286.67,286.67,6153.0,286.79,287.16,286.67,286.67,6153.0
2025-04-25 11:45:00,286.89,286.96,286.69,286.69,1509.0,286.89,286.96,286.69,286.69,1509.0
2025-04-25 11:50:00,286.48,286.8,286.25,286.43,2368.0,286.48,286.8,286.25,286.43,2368.0
2025-04-25 11:55:00,286.43,286.99,286.27,286.76,2268.0,286.43,286.99,286.27,286.76,2268.0
2025-04-25 12:00:00,286.55,287.1,286.36,286.73,4824.0,286.55,287.1,286.36,286.73,4824.0
2025-04-25 12:05:00,287.0,287.21,286.52,286.93,12935.0,287.0,287.21,286.52,286.93,12935.0
2025-04-25 12:10:00,286.63,286.64,286.31,286.64,2004.0,286.63,286.64,286.31,286.64,2004.0
2025-04-25 12:15:00,286.3,287.13,286.3,287.12,4408.0,286.3,287.13,286.3,287.12,4408.0
2025-04-25 12:20:00,287.28,287.76,287.14,287.76,3213.0,287.28,287.76,287.14,287.76,3213.0
2025-04-25 12:25:00,287.59,288.4,287.59,288.28,2246.0,287.59,288.4,287.59,288.28,2246.0
2025-04-25 12:30:00,288.16,288.48,287.98,288.08,7765.0,288.16,288.48,287.98,288.08,7765.0
2025-04-25 12:35:00,288.21,288.37,288.18,288.36,1707.0,288.21,288.37,288.18,288.36,1707.0
2025-04-25 12:40:00,288.37,288.57,288.35,288.57,1677.0,288.37,288.57,288.35,288.57,1677.0
2025-04-25 12:45:00,288.27,288.35,287.69,287.69,3306.0,288.27,288.35,287.69,287.69,3306.0
2025-04-25 12:50:00,287.69,287.96,287.45,287.85,2705.0,287.69,287.96,287.45,287.85,2705.0
2025-04-25 12:55:00,288.0,288.57,287.88,288.16,8571.0,288.0,288.57,287.88,288.16,8571.0
2025-04-25 13:00:00,288.38,288.84,287.83,288.47,25617.0,288.38,288.84,287.83,288.47,25617.0
2025-04-25 13:05:00,288.44,289.0,288.44,288.92,5500.0,288.44,289.0,288.44,288.92,5500.0
2025-04-25 13:10:00,288.74,288.82,288.56,288.82,2009.0,288.74,288.82,288.56,288.82,2009.0
2025-04-25 13:15:00,288.7,288.91,288.16,288.72,5448.0,288.7,288.91,288.16,288.72,5448.0
2025-04-25 13:20:00,288.66,288.73,287.8,288.37,8856.0,288.66,288.73,287.8,288.37,8856.0
2025-04-25 13:25:00,288.33,288.71,288.33,288.64,877.0,288.33,288.71,288.33,288.64,877.0
2025-04-25 13:30:00,288.45,289.19,288.33,288.99,3543.0,288.45,289.19,288.33,288.99,3543.0
2025-04-25 13:35:00,289.15,289.76,288.23,288.23,16855.0,289.15,289.76,288.23,288.23,16855.0
2025-04-25 13:40:00,287.8,288.24,285.74,285.75,19411.0,287.8,288.24,285.74,285.75,19411.0
2025-04-25 13:45:00,286.2,286.36,285.7,285.78,17864.0,286.2,286.36,285.7,285.78,17864.0
2025-04-25 13:50:00,286.03,286.05,285.29,285.29,3644.0,286.03,286.05,285.29,285.29,3644.0
2025-04-25 13:55:00,285.28,285.52,284.68,285.42,10294.0,285.28,285.52,284.68,285.42,10294.0
2025-04-25 14:00:00,285.15,287.09,285.03,286.74,6888.0,285.15,287.09,285.03,286.74,6888.0
2025-04-25 14:05:00,286.94,287.5,286.94,287.49,1244.0,286.94,287.5,286.94,287.49,1244.0
2025-04-25 14:10:00,287.54,287.59,286.38,286.38,3940.0,287.54,287.59,286.38,286.38,3940.0
2025-04-25 14:15:00,286.11,286.15,285.69,285.7,2425.0,286.11,286.15,285.69,285.7,2425.0
2025-04-25 14:20:00,286.0,286.63,285.88,286.4,3229.0,286.0,286.63,285.88,286.4,3229.0
2025-04-25 14:25:00,286.32,287.21,286.25,287.2,7427.0,286.32,287.21,286.25,287.2,7427.0
2025-04-25 14:30:00,287.22,287.22,286.89,286.92,3135.0,287.22,287.22,286.89,286.92,3135.0
2025-04-25 14:35:00,287.0,287.18,287.0,287.09,2438.0,287.0,287.18,287.0,287.09,2438.0
2025-04-25 14:40:00,287.08,287.77,286.9,287.13,8749.0,287.08,287.77,286.9,287.13,8749.0
2025-04-25 14:45:00,287.02,287.25,286.91,286.91,2863.0,287.02,287.25,286.91,286.91,2863.0
2025-04-25 14:50:00,286.91,287.02,286.21,286.92,4287.0,286.91,287.02,286.21,286.92,4287.0
2025-04-25 14:55:00,286.68,287.01,286.23,287.01,4130.0,286.68,287.01,286.23,287.01,4130.0
2025-04-25 15:00:00,286.53,287.02,286.53,286.8,2786.0,286.53,287.02,286.53,286.8,2786.0
2025-04-25 15:05:00,286.8,286.98,286.57,286.64,8392.0,286.8,286.98,286.57,286.64,8392.0
2025-04-25 15:10:00,286.41,286.64,286.26,286.41,2118.0,286.41,286.64,286.26,286.41,2118.0
2025-04-25 15:15:00,286.41,286.65,286.19,286.62,1200.0,286.41,286.65,286.19,286.62,1200.0
2025-04-25 15:20:00,286.76,287.27,286.66,287.06,2312.0,286.76,287.27,286.66,287.06,2312.0
2025-04-25 15:25:00,286.82,287.13,286.8,286.94,3060.0,286.82,287.13,286.8,286.94,3060.0
2025-04-25 15:30:00,286.76,286.77,286.44,286.47,4275.0,286.76,286.77,286.44,286.47,4275.0
2025-04-25 15:35:00,286.37,287.16,285.71,286.53,7400.0,286.37,287.16,285.71,286.53,7400.0
2025-04-25 15:40:00,286.7,286.98,286.45,286.5,4394.0,286.7,286.98,286.45,286.5,4394.0
2025-04-25 15:45:00,286.84,287.48,286.46,287.17,14225.0,286.84,287.48,286.46,287.17,14225.0
2025-04-25 15:50:00,287.17,287.73,286.76,287.49,11697.0,287.17,287.73,286.76,287.49,11697.0
2025-04-25 15:55:00,287.41,287.75,287.11,287.39,40737.0,287.41,287.75,287.11,287.39,40737.0
2025-04-28 09:30:00,285.57,289.95,285.57,289.19,21852.0,285.57,289.95,285.57,289.19,21852.0
2025-04-28 09:35:00,289.55,290.01,288.52,289.44,3729.0,289.55,290.01,288.52,289.44,3729.0
2025-04-28 09:40:00,289.88,291.72,289.88,291.72,1713.0,289.88,291.72,289.88,291.72,1713.0
2025-04-28 09:45:00,291.74,292.91,291.17,292.02,12332.0,291.74,292.91,291.17,292.02,12332.0
2025-04-28 09:50:00,291.34,292.2,290.58,290.61,3081.0,291.34,292.2,290.58,290.61,3081.0
2025-04-28 09:55:00,290.34,290.34,289.15,289.15,12477.0,290.34,290.34,289.15,289.15,12477.0
2025-04-28 10:00:00,289.13,291.0,289.13,290.77,4678.0,289.13,291.0,289.13,290.77,4678.0
2025-04-28 10:05:00,291.0,291.2,290.52,290.98,1968.0,291.0,291.2,290.52,290.98,1968.0
2025-04-28 10:10:00,291.24,291.32,290.51,291.1,1352.0,291.24,291.32,290.51,291.1,1352.0
2025-04-28 10:15:00,290.81,291.16,290.81,290.82,900.0,290.81,291.16,290.81,290.82,900.0
2025-04-28 10:20:00,291.04,291.95,291.0,291.95,2864.0,291.04,291.95,291.0,291.95,2864.0
2025-04-28 10:25:00,291.99,292.11,291.12,291.12,3692.0,291.99,292.11,291.12,291.12,3692.0
2025-04-28 10:30:00,290.98,291.37,290.67,291.16,4762.0,290.98,291.37,290.67,291.16,4762.0
2025-04-28 10:35:00,290.94,291.91,290.71,291.61,3598.0,290.94,291.91,290.71,291.61,3598.0
2025-04-28 10:40:00,291.46,291.57,290.79,291.43,7997.0,291.46,291.57,290.79,291.43,7997.0
2025-04-28 10:45:00,291.26,291.45,290.84,290.84,3803.0,291.26,291.45,290.84,290.84,3803.0
2025-04-28 10:50:00,290.81,290.82,289.94,290.03,6898.0,290.81,290.82,289.94,290.03,6898.0
2025-04-28 10:55:00,290.06,290.07,288.91,289.6,2699.0,290.06,290.07,288.91,289.6,2699.0
2025-04-28 11:00:00,289.68,290.08,289.51,289.51,2412.0,289.68,290.08,289.51,289.51,2412.0
2025-04-28 11:05:00,289.63,289.78,289.06,289.14,4531.0,289.63,289.78,289.06,289.14,4531.0
2025-04-28 11:10:00,289.3,289.97,289.03,289.73,7091.0,289.3,289.97,289.03,289.73,7091.0
2025-04-28 11:15:00,289.64,289.75,289.33,289.56,4132.0,289.64,289.75,289.33,289.56,4132.0
2025-04-28 11:20:00,289.53,289.53,288.27,288.63,1807.0,289.53,289.53,288.27,288.63,1807.0
2025-04-28 11:25:00,288.46,288.46,287.55,287.73,9741.0,288.46,288.46,287.55,287.73,9741.0
2025-04-28 11:30:00,287.88,288.49,287.88,288.22,2696.0,287.88,288.49,287.88,288.22,2696.0
2025-04-28 11:35:00,287.97,288.38,287.97,288.25,1211.0,287.97,288.38,287.97,288.25,1211.0
2025-04-28 11:40:00,288.52,288.96,288.34,288.5,4379.0,288.52,288.96,288.34,288.5,4379.0
2025-04-28 11:45:00,288.56,288.85,288.47,288.73,1318.0,288.56,288.85,288.47,288.73,1318.0
2025-04-28 11:50:00,288.79,288.84,288.5,288.6,1905.0,288.79,288.84,288.5,288.6,1905.0
2025-04-28 11:55:00,288.81,288.93,288.39,288.54,2241.0,288.81,288.93,288.39,288.54,2241.0
2025-04-28 12:00:00,288.54,288.54,287.11,287.37,4503.0,288.54,288.54,287.11,287.37,4503.0
2025-04-28 12:05:00,287.23,287.51,286.36,287.3,1589.0,287.23,287.51,286.36,287.3,1589.0
2025-04-28 12:10:00,287.45,287.45,286.93,287.35,1220.0,287.45,287.45,286.93,287.35,1220.0
2025-04-28 12:15:00,287.22,287.84,287.21,287.75,1898.0,287.22,287.84,287.21,287.75,1898.0
2025-04-28 12:20:00,287.74,287.81,286.64,286.78,4462.0,287.74,287.81,286.64,286.78,4462.0
2025-04-28 12:25:00,286.77,286.96,286.63,286.79,650.0,286.77,286.96,286.63,286.79,650.0
2025-04-28 12:30:00,286.82,287.22,286.82,286.94,3215.0,286.82,287.22,286.82,286.94,3215.0
2025-04-28 12:35:00,287.19,287.51,286.82,287.15,1196.0,287.19,287.51,286.82,287.15,1196.0
2025-04-28 12:40:00,287.19,287.8,287.17,287.78,1874.0,287.19,287.8,287.17,287.78,1874.0
2025-04-28 12:45:00,287.63,288.04,287.62,288.04,900.0,287.63,288.04,287.62,288.04,900.0
2025-04-28 12:50:00,288.05,288.06,287.13,287.37,2406.0,288.05,288.06,287.13,287.37,2406.0
2025-04-28 12:55:00,287.07,287.12,286.92,287.07,1255.0,287.07,287.12,286.92,287.07,1255.0
2025-04-28 13:00:00,286.93,286.93,286.12,286.37,1900.0,286.93,286.93,286.12,286.37,1900.0
2025-04-28 13:05:00,286.22,286.3,285.22,285.79,7258.0,286.22,286.3,285.22,285.79,7258.0
2025-04-28 13:10:00,285.41,285.41,285.3,285.35,300.0,285.41,285.41,285.3,285.35,300.0
2025-04-28 13:15:00,285.42,285.64,285.18,285.64,1700.0,285.42,285.64,285.18,285.64,1700.0
2025-04-28 13:20:00,285.65,286.14,285.65,286.07,5055.0,285.65,286.14,285.65,286.07,5055.0
2025-04-28 13:25:00,286.06,286.29,285.95,286.09,7506.0,286.06,286.29,285.95,286.09,7506.0
2025-04-28 13:30:00,286.11,286.48,285.88,286.28,6517.0,286.11,286.48,285.88,286.28,6517.0
2025-04-28 13:35:00,286.07,286.43,286.07,286.4,1986.0,286.07,286.43,286.07,286.4,1986.0
2025-04-28 13:40:00,286.6,286.76,286.44,286.76,1000.0,286.6,286.76,286.44,286.76,1000.0
2025-04-28 13:45:00,286.55,286.81,286.53,286.81,500.0,286.55,286.81,286.53,286.81,500.0
2025-04-28 13:50:00,286.68,287.2,286.67,287.2,3146.0,286.68,287.2,286.67,287.2,3146.0
2025-04-28 13:55:00,286.89,287.37,286.72,287.21,2712.0,286.89,287.37,286.72,287.21,2712.0
2025-04-28 14:00:00,287.2,287.28,287.04,287.28,1322.0,287.2,287.28,287.04,287.28,1322.0
2025-04-28 14:05:00,287.04,287.18,286.97,287.09,727.0,287.04,287.18,286.97,287.09,727.0
2025-04-28 14:10:00,287.11,287.16,286.79,286.86,4837.0,287.11,287.16,286.79,286.86,4837.0
2025-04-28 14:15:00,287.1,287.24,286.98,286.99,600.0,287.1,287.24,286.98,286.99,600.0
2025-04-28 14:20:00,286.99,287.81,286.98,287.81,2130.0,286.99,287.81,286.98,287.81,2130.0
2025-04-28 14:25:00,287.78,288.11,287.77,287.98,623.0,287.78,288.11,287.77,287.98,623.0
2025-04-28 14:30:00,287.74,287.99,287.53,287.7,1579.0,287.74,287.99,287.53,287.7,1579.0
2025-04-28 14:35:00,287.92,288.28,287.92,288.12,1458.0,287.92,288.28,287.92,288.12,1458.0
2025-04-28 14:40:00,288.33,288.75,288.25,288.65,1396.0,288.33,288.75,288.25,288.65,1396.0
2025-04-28 14:45:00,288.67,289.08,288.6,288.68,3681.0,288.67,289.08,288.6,288.68,3681.0
2025-04-28 14:50:00,288.82,288.94,288.82,288.94,708.0,288.82,288.94,288.82,288.94,708.0
2025-04-28 14:55:00,288.82,288.99,288.8,288.93,1328.0,288.82,288.99,288.8,288.93,1328.0
2025-04-28 15:00:00,288.73,289.54,288.73,289.41,4807.0,288.73,289.54,288.73,289.41,4807.0
2025-04-28 15:05:00,289.35,289.39,289.13,289.39,3254.0,289.35,289.39,289.13,289.39,3254.0
2025-04-28 15:10:00,289.13,289.5,289.13,289.47,4467.0,289.13,289.5,289.13,289.47,4467.0
2025-04-28 15:15:00,289.55,289.87,289.31,289.35,3898.0,289.55,289.87,289.31,289.35,3898.0
2025-04-28 15:20:00,289.39,290.01,289.31,290.0,7531.0,289.39,290.01,289.31,290.0,7531.0
2025-04-28 15:25:00,290.03,290.3,289.8,290.3,3762.0,290.03,290.3,289.8,290.3,3762.0
2025-04-28 15:30:00,290.25,290.34,289.97,290.1,13212.0,290.25,290.34,289.97,290.1,13212.0
2025-04-28 15:35:00,289.98,290.58,289.23,290.58,6434.0,289.98,290.58,289.23,290.58,6434.0
2025-04-28 15:40:00,290.4,290.81,290.39,290.58,12062.0,290.4,290.81,290.39,290.58,12062.0
2025-04-28 15:45:00,290.5,291.19,290.4,291.04,15592.0,290.5,291.19,290.4,291.04,15592.0
2025-04-28 15:50:00,290.94,292.16,290.88,291.86,23396.0,290.94,292.16,290.88,291.86,23396.0
2025-04-28 15:55:00,291.68,291.94,290.54,290.63,85155.0,291.68,291.94,290.54,290.63,85155.0
2025-04-29 09:30:00,289.71,291.94,289.71,290.91,13085.0,289.71,291.94,289.71,290.91,13085.0
2025-04-29 09:35:00,291.66,291.97,290.64,290.64,2002.0,291.66,291.97,290.64,290.64,2002.0
2025-04-29 09:40:00,291.56,292.39,291.01,291.63,1363.0,291.56,292.39,291.01,291.63,1363.0
2025-04-29 09:45:00,291.11,291.25,289.6,290.12,6494.0,291.11,291.25,289.6,290.12,6494.0
2025-04-29 09:50:00,290.12,290.49,288.93,289.47,3650.0,290.12,290.49,288.93,289.47,3650.0
2025-04-29 09:55:00,290.05,291.74,289.96,290.71,7008.0,290.05,291.74,289.96,290.71,7008.0
2025-04-29 10:00:00,290.49,291.77,290.36,290.61,12536.0,290.49,291.77,290.36,290.61,12536.0
2025-04-29 10:05:00,290.47,290.94,290.11,290.11,3236.0,290.47,290.94,290.11,290.11,3236.0
2025-04-29 10:10:00,290.29,290.29,289.51,289.89,5224.0,290.29,290.29,289.51,289.89,5224.0
2025-04-29 10:15:00,289.55,289.7,288.94,289.4,8691.0,289.55,289.7,288.94,289.4,8691.0
2025-04-29 10:20:00,289.18,289.19,287.51,287.52,3953.0,289.18,289.19,287.51,287.52,3953.0
2025-04-29 10:25:00,287.31,287.82,287.06,287.35,2450.0,287.31,287.82,287.06,287.35,2450.0
2025-04-29 10:30:00,287.74,288.21,287.57,287.86,1549.0,287.74,288.21,287.57,287.86,1549.0
2025-04-29 10:35:00,287.83,289.3,287.83,289.19,6703.0,287.83,289.3,287.83,289.19,6703.0
2025-04-29 10:40:00,289.24,289.5,288.86,289.25,6734.0,289.24,289.5,288.86,289.25,6734.0
2025-04-29 10:45:00,289.38,289.76,288.97,289.21,2996.0,289.38,289.76,288.97,289.21,2996.0
2025-04-29 10:50:00,288.9,289.39,288.9,289.39,559.0,288.9,289.39,288.9,289.39,559.0
2025-04-29 10:55:00,290.0,290.19,289.87,290.11,13501.0,290.0,290.19,289.87,290.11,13501.0
2025-04-29 11:00:00,290.25,290.54,290.1,290.25,4169.0,290.25,290.54,290.1,290.25,4169.0
2025-04-29 11:05:00,290.25,290.93,290.24,290.93,2058.0,290.25,290.93,290.24,290.93,2058.0
2025-04-29 11:10:00,290.79,290.95,290.3,290.67,2727.0,290.79,290.95,290.3,290.67,2727.0
2025-04-29 11:15:00,290.44,290.45,289.94,290.22,1701.0,290.44,290.45,289.94,290.22,1701.0
2025-04-29 11:20:00,290.33,290.42,290.15,290.3,1065.0,290.33,290.42,290.15,290.3,1065.0
2025-04-29 11:25:00,290.44,290.7,290.44,290.6,908.0,290.44,290.7,290.44,290.6,908.0
2025-04-29 11:30:00,290.06,290.06,289.54,289.6,1072.0,290.06,290.06,289.54,289.6,1072.0
2025-04-29 11:35:00,289.6,290.0,289.43,290.0,1601.0,289.6,290.0,289.43,290.0,1601.0
2025-04-29 11:40:00,290.25,290.32,290.09,290.17,1748.0,290.25,290.32,290.09,290.17,1748.0
2025-04-29 11:45:00,290.11,290.53,290.1,290.31,5032.0,290.11,290.53,290.1,290.31,5032.0
2025-04-29 11:50:00,290.28,290.92,290.28,290.83,7347.0,290.28,290.92,290.28,290.83,7347.0
2025-04-29 11:55:00,290.64,290.99,290.34,290.5,2561.0,290.64,290.99,290.34,290.5,2561.0
2025-04-29 12:00:00,290.37,290.99,290.37,290.98,2645.0,290.37,290.99,290.37,290.98,2645.0
2025-04-29 12:05:00,291.01,291.44,291.01,291.44,1380.0,291.01,291.44,291.01,291.44,1380.0
2025-04-29 12:10:00,291.44,291.44,290.99,291.18,1513.0,291.44,291.44,290.99,291.18,1513.0
2025-04-29 12:15:00,291.13,291.17,290.92,290.92,760.0,291.13,291.17,290.92,290.92,760.0
2025-04-29 12:20:00,290.88,291.14,290.87,291.13,1162.0,290.88,291.14,290.87,291.13,1162.0
2025-04-29 12:25:00,291.05,291.15,290.91,291.07,2738.0,291.05,291.15,290.91,291.07,2738.0
2025-04-29 12:30:00,290.88,291.54,290.88,291.38,2148.0,290.88,291.54,290.88,291.38,2148.0
2025-04-29 12:35:00,291.46,291.53,291.2,291.41,1109.0,291.46,291.53,291.2,291.41,1109.0
2025-04-29 12:40:00,291.4,291.59,291.37,291.37,1413.0,291.4,291.59,291.37,291.37,1413.0
2025-04-29 12:45:00,291.56,291.72,290.56,290.68,3106.0,291.56,291.72,290.56,290.68,3106.0
2025-04-29 12:50:00,290.68,290.69,290.61,290.61,1596.0,290.68,290.69,290.61,290.61,1596.0
2025-04-29 12:55:00,290.67,290.67,290.11,290.63,4331.0,290.67,290.67,290.11,290.63,4331.0
2025-04-29 13:00:00,290.26,290.92,290.25,290.92,3842.0,290.26,290.92,290.25,290.92,3842.0
2025-04-29 13:05:00,290.99,291.19,290.97,291.19,3084.0,290.99,291.19,290.97,291.19,3084.0
2025-04-29 13:10:00,291.0,291.34,290.98,291.34,2090.0,291.0,291.34,290.98,291.34,2090.0
2025-04-29 13:15:00,291.47,292.11,291.26,291.95,6779.0,291.47,292.11,291.26,291.95,6779.0
2025-04-29 13:20:00,292.19,292.25,291.8,292.18,23240.0,292.19,292.25,291.8,292.18,23240.0
2025-04-29 13:25:00,292.25,292.4,292.02,292.22,2642.0,292.25,292.4,292.02,292.22,2642.0
2025-04-29 13:30:00,292.3,292.32,292.17,292.18,2468.0,292.3,292.32,292.17,292.18,2468.0
2025-04-29 13:35:00,292.31,292.87,292.31,292.87,1410.0,292.31,292.87,292.31,292.87,1410.0
2025-04-29 13:40:00,292.91,293.26,292.91,292.99,4217.0,292.91,293.26,292.91,292.99,4217.0
2025-04-29 13:45:00,293.14,293.15,292.58,292.9,4071.0,293.14,293.15,292.58,292.9,4071.0
2025-04-29 13:50:00,292.9,293.42,292.65,293.2,7550.0,292.9,293.42,292.65,293.2,7550.0
2025-04-29 13:55:00,293.22,293.42,292.81,292.82,6623.0,293.22,293.42,292.81,292.82,6623.0
2025-04-29 14:00:00,292.98,293.2,292.6,293.2,7531.0,292.98,293.2,292.6,293.2,7531.0
2025-04-29 14:05:00,293.18,293.52,292.98,293.34,17361.0,293.18,293.52,292.98,293.34,17361.0
2025-04-29 14:10:00,293.18,293.37,293.0,293.0,4491.0,293.18,293.37,293.0,293.0,4491.0
2025-04-29 14:15:00,293.0,293.2,292.92,292.96,6617.0,293.0,293.2,292.92,292.96,6617.0
2025-04-29 14:20:00,292.96,293.11,292.74,292.92,4731.0,292.96,293.11,292.74,292.92,4731.0
2025-04-29 14:25:00,293.08,293.28,292.8,293.28,2570.0,293.08,293.28,292.8,293.28,2570.0
2025-04-29 14:30:00,293.3,293.31,292.77,292.77,24261.0,293.3,293.31,292.77,292.77,24261.0
2025-04-29 14:35:00,292.71,293.1,292.41,292.81,2913.0,292.71,293.1,292.41,292.81,2913.0
2025-04-29 14:40:00,293.13,293.45,292.81,293.44,5272.0,293.13,293.45,292.81,293.44,5272.0
2025-04-29 14:45:00,293.4,293.64,293.26,293.53,3106.0,293.4,293.64,293.26,293.53,3106.0
2025-04-29 14:50:00,293.64,293.64,293.33,293.6,2552.0,293.64,293.64,293.33,293.6,2552.0
2025-04-29 14:55:00,293.6,293.73,293.52,293.54,3404.0,293.6,293.73,293.52,293.54,3404.0
2025-04-29 15:00:00,293.67,293.67,292.89,292.9,15481.0,293.67,293.67,292.89,292.9,15481.0
2025-04-29 15:05:00,292.93,293.15,292.47,292.85,10382.0,292.93,293.15,292.47,292.85,10382.0
2025-04-29 15:10:00,293.01,293.16,292.46,292.72,7668.0,293.01,293.16,292.46,292.72,7668.0
2025-04-29 15:15:00,292.68,292.69,292.24,292.56,10262.0,292.68,292.69,292.24,292.56,10262.0
2025-04-29 15:20:00,292.24,293.02,292.24,292.89,12026.0,292.24,293.02,292.24,292.89,12026.0
2025-04-29 15:25:00,292.98,293.03,292.1,292.38,4551.0,292.98,293.03,292.1,292.38,4551.0
2025-04-29 15:30:00,292.37,292.55,292.16,292.44,8870.0,292.37,292.55,292.16,292.44,8870.0
2025-04-29 15:35:00,292.27,292.36,291.81,292.16,4914.0,292.27,292.36,291.81,292.16,4914.0
2025-04-29 15:40:00,292.2,292.33,291.94,292.23,4792.0,292.2,292.33,291.94,292.23,4792.0
2025-04-29 15:45:00,292.35,292.44,292.07,292.2,9425.0,292.35,292.44,292.07,292.2,9425.0
2025-04-29 15:50:00,292.1,293.31,292.04,292.9,20405.0,292.1,293.31,292.04,292.9,20405.0
2025-04-29 15:55:00,292.75,292.98,292.36,292.4,38512.0,292.75,292.98,292.36,292.4,38512.0
2025-04-30 09:30:00,284.51,287.63,283.0,285.97,43368.0,284.51,287.63,283.0,285.97,43368.0
2025-04-30 09:35:00,285.36,285.36,282.2,282.2,14783.0,285.36,285.36,282.2,282.2,14783.0
2025-04-30 09:40:00,282.4,283.14,281.17,282.92,33082.0,282.4,283.14,281.17,282.92,33082.0
2025-04-30 09:45:00,282.76,284.61,282.39,284.57,13578.0,282.76,284.61,282.39,284.57,13578.0
2025-04-30 09:50:00,284.17,284.42,282.86,282.86,1920.0,284.17,284.42,282.86,282.86,1920.0
2025-04-30 09:55:00,283.15,283.72,283.14,283.44,6276.0,283.15,283.72,283.14,283.44,6276.0
2025-04-30 10:00:00,283.42,284.75,283.3,284.12,29041.0,283.42,284.75,283.3,284.12,29041.0
2025-04-30 10:05:00,284.12,284.9,283.69,284.48,13798.0,284.12,284.9,283.69,284.48,13798.0
2025-04-30 10:10:00,284.32,285.18,283.64,285.17,9433.0,284.32,285.18,283.64,285.17,9433.0
2025-04-30 10:15:00,284.84,284.84,284.57,284.7,9796.0,284.84,284.84,284.57,284.7,9796.0
2025-04-30 10:20:00,284.63,284.67,283.62,284.67,22645.0,284.63,284.67,283.62,284.67,22645.0
2025-04-30 10:25:00,284.51,285.0,284.16,284.74,9653.0,284.51,285.0,284.16,284.74,9653.0
2025-04-30 10:30:00,284.74,286.53,284.73,286.4,24891.0,284.74,286.53,284.73,286.4,24891.0
2025-04-30 10:35:00,285.96,286.4,285.4,286.07,2611.0,285.96,286.4,285.4,286.07,2611.0
2025-04-30 10:40:00,286.03,286.97,285.26,286.85,4246.0,286.03,286.97,285.26,286.85,4246.0
2025-04-30 10:45:00,286.57,286.8,286.09,286.25,4761.0,286.57,286.8,286.09,286.25,4761.0
2025-04-30 10:50:00,286.25,286.82,285.82,286.66,6292.0,286.25,286.82,285.82,286.66,6292.0
2025-04-30 10:55:00,286.65,287.63,286.37,287.27,9256.0,286.65,287.63,286.37,287.27,9256.0
2025-04-30 11:00:00,287.14,288.16,287.14,288.16,2700.0,287.14,288.16,287.14,288.16,2700.0
2025-04-30 11:05:00,288.16,288.41,287.84,288.34,13170.0,288.16,288.41,287.84,288.34,13170.0
2025-04-30 11:10:00,288.29,289.0,288.27,288.73,4364.0,288.29,289.0,288.27,288.73,4364.0
2025-04-30 11:15:00,288.44,289.04,288.44,288.72,2325.0,288.44,289.04,288.44,288.72,2325.0
2025-04-30 11:20:00,288.47,289.09,288.14,288.79,3549.0,288.47,289.09,288.14,288.79,3549.0
2025-04-30 11:25:00,288.42,288.9,288.09,288.86,3940.0,288.42,288.9,288.09,288.86,3940.0
2025-04-30 11:30:00,288.7,289.52,288.67,289.38,2989.0,288.7,289.52,288.67,289.38,2989.0
2025-04-30 11:35:00,289.4,290.02,289.34,289.75,15928.0,289.4,290.02,289.34,289.75,15928.0
2025-04-30 11:40:00,289.62,290.02,289.36,289.72,4071.0,289.62,290.02,289.36,289.72,4071.0
2025-04-30 11:45:00,289.9,290.04,289.64,289.7,2333.0,289.9,290.04,289.64,289.7,2333.0
2025-04-30 11:50:00,289.69,290.09,289.37,289.37,3038.0,289.69,290.09,289.37,289.37,3038.0
2025-04-30 11:55:00,289.79,290.37,289.79,289.97,2903.0,289.79,290.37,289.79,289.97,2903.0
2025-04-30 12:00:00,290.17,290.57,290.03,290.3,1763.0,290.17,290.57,290.03,290.3,1763.0
2025-04-30 12:05:00,290.26,290.49,290.17,290.18,3319.0,290.26,290.49,290.17,290.18,3319.0
2025-04-30 12:10:00,290.03,290.1,289.63,290.1,8426.0,290.03,290.1,289.63,290.1,8426.0
2025-04-30 12:15:00,290.19,290.19,289.1,289.79,23351.0,290.19,290.19,289.1,289.79,23351.0
2025-04-30 12:20:00,289.42,289.42,289.04,289.05,976.0,289.42,289.42,289.04,289.05,976.0
2025-04-30 12:25:00,288.8,289.15,288.6,288.88,1766.0,288.8,289.15,288.6,288.88,1766.0
2025-04-30 12:30:00,288.79,289.0,288.52,288.8,1329.0,288.79,289.0,288.52,288.8,1329.0
2025-04-30 12:35:00,288.85,289.5,288.85,289.46,1134.0,288.85,289.5,288.85,289.46,1134.0
2025-04-30 12:40:00,289.77,290.34,289.71,290.24,1798.0,289.77,290.34,289.71,290.24,1798.0
2025-04-30 12:45:00,290.03,290.03,289.77,289.8,1618.0,290.03,290.03,289.77,289.8,1618.0
2025-04-30 12:50:00,289.62,289.77,289.62,289.73,1100.0,289.62,289.77,289.62,289.73,1100.0
2025-04-30 12:55:00,289.73,289.79,289.22,289.31,2248.0,289.73,289.79,289.22,289.31,2248.0
2025-04-30 13:00:00,289.46,289.46,289.4,289.4,300.0,289.46,289.46,289.4,289.4,300.0
2025-04-30 13:05:00,289.26,289.28,288.84,288.85,1688.0,289.26,289.28,288.84,288.85,1688.0
2025-04-30 13:10:00,288.75,288.75,287.87,287.88,2118.0,288.75,288.75,287.87,287.88,2118.0
2025-04-30 13:15:00,288.15,289.26,287.94,289.26,2906.0,288.15,289.26,287.94,289.26,2906.0
2025-04-30 13:20:00,289.29,289.29,288.69,288.69,1273.0,289.29,289.29,288.69,288.69,1273.0
2025-04-30 13:25:00,289.17,289.55,289.17,289.5,4065.0,289.17,289.55,289.17,289.5,4065.0
2025-04-30 13:30:00,289.35,289.61,289.35,289.57,8031.0,289.35,289.61,289.35,289.57,8031.0
2025-04-30 13:35:00,289.57,289.71,289.41,289.54,8600.0,289.57,289.71,289.41,289.54,8600.0
2025-04-30 13:40:00,289.54,289.56,289.38,289.46,5615.0,289.54,289.56,289.38,289.46,5615.0
2025-04-30 13:45:00,289.48,289.51,288.88,288.91,1919.0,289.48,289.51,288.88,288.91,1919.0
2025-04-30 13:50:00,289.15,289.39,289.03,289.39,2414.0,289.15,289.39,289.03,289.39,2414.0
2025-04-30 13:55:00,289.33,289.51,289.13,289.51,1447.0,289.33,289.51,289.13,289.51,1447.0
2025-04-30 14:00:00,289.3,289.33,288.88,288.92,1486.0,289.3,289.33,288.88,288.92,1486.0
2025-04-30 14:05:00,289.0,290.0,288.99,289.22,16324.0,289.0,290.0,288.99,289.22,16324.0
2025-04-30 14:10:00,289.22,289.75,289.14,289.17,4194.0,289.22,289.75,289.14,289.17,4194.0
2025-04-30 14:15:00,289.17,289.66,289.16,289.59,6476.0,289.17,289.66,289.16,289.59,6476.0
2025-04-30 14:20:00,289.4,289.98,289.35,289.49,4048.0,289.4,289.98,289.35,289.49,4048.0
2025-04-30 14:25:00,289.5,289.51,288.73,289.14,11038.0,289.5,289.51,288.73,289.14,11038.0
2025-04-30 14:30:00,289.23,289.5,289.08,289.28,6237.0,289.23,289.5,289.08,289.28,6237.0
2025-04-30 14:35:00,289.05,289.08,288.0,288.12,7970.0,289.05,289.08,288.0,288.12,7970.0
2025-04-30 14:40:00,288.0,288.54,288.0,288.37,4936.0,288.0,288.54,288.0,288.37,4936.0
2025-04-30 14:45:00,288.29,288.8,288.25,288.8,3631.0,288.29,288.8,288.25,288.8,3631.0
2025-04-30 14:50:00,288.81,289.18,288.61,288.9,7382.0,288.81,289.18,288.61,288.9,7382.0
2025-04-30 14:55:00,288.9,289.12,288.78,288.91,7531.0,288.9,289.12,288.78,288.91,7531.0
2025-04-30 15:00:00,289.04,289.1,288.54,288.63,4498.0,289.04,289.1,288.54,288.63,4498.0
2025-04-30 15:05:00,288.63,288.67,288.3,288.31,4269.0,288.63,288.67,288.3,288.31,4269.0
2025-04-30 15:10:00,288.45,289.11,288.2,288.98,6148.0,288.45,289.11,288.2,288.98,6148.0
2025-04-30 15:15:00,288.91,289.11,288.7,288.88,4440.0,288.91,289.11,288.7,288.88,4440.0
2025-04-30 15:20:00,288.91,289.44,288.67,288.95,6187.0,288.91,289.44,288.67,288.95,6187.0
2025-04-30 15:25:00,288.68,288.97,288.52,288.58,6850.0,288.68,288.97,288.52,288.58,6850.0
2025-04-30 15:30:00,288.63,288.83,288.39,288.65,7697.0,288.63,288.83,288.39,288.65,7697.0
2025-04-30 15:35:00,288.65,289.56,288.41,289.36,9305.0,288.65,289.56,288.41,289.36,9305.0
2025-04-30 15:40:00,289.49,290.66,289.48,290.66,12379.0,289.49,290.66,289.48,290.66,12379.0
2025-04-30 15:45:00,290.64,291.92,290.64,291.74,15412.0,290.64,291.92,290.64,291.74,15412.0
2025-04-30 15:50:00,291.8,294.25,291.49,293.45,51563.0,291.8,294.25,291.49,293.45,51563.0
2025-04-30 15:55:00,293.16,294.05,292.41,292.41,75650.0,293.16,294.05,292.41,292.41,75650.0
2025-05-01 09:30:00,320.21,329.0,316.37,317.94,98147.0,320.21,329.0,316.37,317.94,98147.0
2025-05-01 09:35:00,317.74,319.56,312.3,316.63,129216.0,317.74,319.56,312.3,316.63,129216.0
2025-05-01 09:40:00,317.28,320.0,316.27,319.08,48811.0,317.28,320.0,316.27,319.08,48811.0
2025-05-01 09:45:00,319.08,322.54,319.08,320.57,33353.0,319.08,322.54,319.08,320.57,33353.0
2025-05-01 09:50:00,320.57,323.39,318.69,320.62,43921.0,320.57,323.39,318.69,320.62,43921.0
2025-05-01 09:55:00,320.73,321.2,319.38,319.66,36235.0,320.73,321.2,319.38,319.66,36235.0
2025-05-01 10:00:00,319.92,322.0,319.22,320.66,36972.0,319.92,322.0,319.22,320.66,36972.0
2025-05-01 10:05:00,321.26,322.57,320.59,321.92,19596.0,321.26,322.57,320.59,321.92,19596.0
2025-05-01 10:10:00,322.62,322.63,319.96,321.73,39694.0,322.62,322.63,319.96,321.73,39694.0
2025-05-01 10:15:00,320.68,323.23,320.68,322.89,41848.0,320.68,323.23,320.68,322.89,41848.0
2025-05-01 10:20:00,322.96,324.78,322.2,323.88,16287.0,322.96,324.78,322.2,323.88,16287.0
2025-05-01 10:25:00,323.29,324.12,323.16,323.78,12552.0,323.29,324.12,323.16,323.78,12552.0
2025-05-01 10:30:00,323.93,324.15,322.37,322.37,24613.0,323.93,324.15,322.37,322.37,24613.0
2025-05-01 10:35:00,322.37,323.95,322.21,323.64,18715.0,322.37,323.95,322.21,323.64,18715.0
2025-05-01 10:40:00,323.38,323.38,321.87,321.97,11668.0,323.38,323.38,321.87,321.97,11668.0
2025-05-01 10:45:00,321.96,323.55,321.96,323.15,18646.0,321.96,323.55,321.96,323.15,18646.0
2025-05-01 10:50:00,323.39,323.84,323.25,323.25,10561.0,323.39,323.84,323.25,323.25,10561.0
2025-05-01 10:55:00,323.59,325.57,323.26,325.55,27958.0,323.59,325.57,323.26,325.55,27958.0
2025-05-01 11:00:00,325.5,326.48,325.33,325.58,19229.0,325.5,326.48,325.33,325.58,19229.0
2025-05-01 11:05:00,325.55,327.34,325.38,327.09,9606.0,325.55,327.34,325.38,327.09,9606.0
2025-05-01 11:10:00,326.57,328.92,326.57,328.92,20923.0,326.57,328.92,326.57,328.92,20923.0
2025-05-01 11:15:00,328.44,330.6,327.36,328.96,53996.0,328.44,330.6,327.36,328.96,53996.0
2025-05-01 11:20:00,328.79,329.66,328.28,328.69,13944.0,328.79,329.66,328.28,328.69,13944.0
2025-05-01 11:25:00,328.86,328.95,327.8,328.46,18922.0,328.86,328.95,327.8,328.46,18922.0
2025-05-01 11:30:00,328.73,329.19,327.93,328.23,14716.0,328.73,329.19,327.93,328.23,14716.0
2025-05-01 11:35:00,328.09,328.79,327.85,328.43,28477.0,328.09,328.79,327.85,328.43,28477.0
2025-05-01 11:40:00,328.52,328.65,327.53,327.53,11077.0,328.52,328.65,327.53,327.53,11077.0
2025-05-01 11:45:00,327.36,328.51,327.0,327.47,10943.0,327.36,328.51,327.0,327.47,10943.0
2025-05-01 11:50:00,327.42,327.73,326.69,326.89,13578.0,327.42,327.73,326.69,326.89,13578.0
2025-05-01 11:55:00,326.89,326.9,325.49,325.88,6998.0,326.89,326.9,325.49,325.88,6998.0
2025-05-01 12:00:00,326.26,326.77,325.7,325.96,6369.0,326.26,326.77,325.7,325.96,6369.0
2025-05-01 12:05:00,325.99,325.99,324.52,325.17,16174.0,325.99,325.99,324.52,325.17,16174.0
2025-05-01 12:10:00,325.27,326.6,325.25,326.25,10816.0,325.27,326.6,325.25,326.25,10816.0
2025-05-01 12:15:00,326.33,326.34,324.95,325.85,13933.0,326.33,326.34,324.95,325.85,13933.0
2025-05-01 12:20:00,326.07,327.61,325.98,326.97,16329.0,326.07,327.61,325.98,326.97,16329.0
2025-05-01 12:25:00,326.77,327.14,326.07,326.1,12543.0,326.77,327.14,326.07,326.1,12543.0
2025-05-01 12:30:00,326.04,327.22,325.8,325.84,15110.0,326.04,327.22,325.8,325.84,15110.0
2025-05-01 12:35:00,326.07,326.17,325.69,325.69,14157.0,326.07,326.17,325.69,325.69,14157.0
2025-05-01 12:40:00,325.49,325.67,324.3,324.78,10184.0,325.49,325.67,324.3,324.78,10184.0
2025-05-01 12:45:00,324.69,324.83,323.2,323.25,11472.0,324.69,324.83,323.2,323.25,11472.0
2025-05-01 12:50:00,323.3,323.99,322.68,323.1,14934.0,323.3,323.99,322.68,323.1,14934.0
2025-05-01 12:55:00,323.1,324.01,322.94,323.54,8212.0,323.1,324.01,322.94,323.54,8212.0
2025-05-01 13:00:00,323.52,324.16,323.36,324.04,19352.0,323.52,324.16,323.36,324.04,19352.0
2025-05-01 13:05:00,324.04,324.15,323.36,323.82,3608.0,324.04,324.15,323.36,323.82,3608.0
2025-05-01 13:10:00,323.82,325.09,323.42,325.09,25021.0,323.82,325.09,323.42,325.09,25021.0
2025-05-01 13:15:00,325.26,325.56,324.86,325.56,6078.0,325.26,325.56,324.86,325.56,6078.0
2025-05-01 13:20:00,325.56,326.17,325.2,325.27,8082.0,325.56,326.17,325.2,325.27,8082.0
2025-05-01 13:25:00,325.12,325.14,324.65,325.09,3951.0,325.12,325.14,324.65,325.09,3951.0
2025-05-01 13:30:00,325.0,325.0,324.26,324.3,7596.0,325.0,325.0,324.26,324.3,7596.0
2025-05-01 13:35:00,324.38,324.53,323.87,323.99,19203.0,324.38,324.53,323.87,323.99,19203.0
2025-05-01 13:40:00,323.99,323.99,322.0,322.34,14204.0,323.99,323.99,322.0,322.34,14204.0
2025-05-01 13:45:00,322.34,322.34,321.38,321.63,17784.0,322.34,322.34,321.38,321.63,17784.0
2025-05-01 13:50:00,321.54,321.95,320.4,320.63,5264.0,321.54,321.95,320.4,320.63,5264.0
2025-05-01 13:55:00,320.66,321.22,319.35,319.82,25512.0,320.66,321.22,319.35,319.82,25512.0
2025-05-01 14:00:00,319.82,322.36,319.82,321.79,19063.0,319.82,322.36,319.82,321.79,19063.0
2025-05-01 14:05:00,321.95,322.65,321.47,322.41,16604.0,321.95,322.65,321.47,322.41,16604.0
2025-05-01 14:10:00,322.53,323.26,321.99,322.51,10055.0,322.53,323.26,321.99,322.51,10055.0
2025-05-01 14:15:00,322.52,323.0,322.05,322.79,4890.0,322.52,323.0,322.05,322.79,4890.0
2025-05-01 14:20:00,322.79,323.18,322.71,322.92,16694.0,322.79,323.18,322.71,322.92,16694.0
2025-05-01 14:25:00,322.79,322.95,322.31,322.63,10891.0,322.79,322.95,322.31,322.63,10891.0
2025-05-01 14:30:00,322.63,322.93,321.83,322.07,9366.0,322.63,322.93,321.83,322.07,9366.0
2025-05-01 14:35:00,322.07,322.67,321.74,322.58,8545.0,322.07,322.67,321.74,322.58,8545.0
2025-05-01 14:40:00,322.31,323.12,322.31,322.91,8765.0,322.31,323.12,322.31,322.91,8765.0
2025-05-01 14:45:00,322.71,324.88,322.71,324.46,11632.0,322.71,324.88,322.71,324.46,11632.0
2025-05-01 14:50:00,324.58,325.08,324.42,324.42,5858.0,324.58,325.08,324.42,324.42,5858.0
2025-05-01 14:55:00,324.75,324.88,324.26,324.33,10408.0,324.75,324.88,324.26,324.33,10408.0
2025-05-01 15:00:00,324.38,324.38,323.55,323.74,12480.0,324.38,324.38,323.55,323.74,12480.0
2025-05-01 15:05:00,323.81,323.81,322.7,323.17,8512.0,323.81,323.81,322.7,323.17,8512.0
2025-05-01 15:10:00,323.07,324.01,322.88,323.59,4977.0,323.07,324.01,322.88,323.59,4977.0
2025-05-01 15:15:00,323.91,324.52,323.79,324.06,12701.0,323.91,324.52,323.79,324.06,12701.0
2025-05-01 15:20:00,324.1,325.0,323.32,325.0,11936.0,324.1,325.0,323.32,325.0,11936.0
2025-05-01 15:25:00,324.98,325.0,324.42,324.9,8850.0,324.98,325.0,324.42,324.9,8850.0
2025-05-01 15:30:00,324.9,324.9,323.18,323.97,11748.0,324.9,324.9,323.18,323.97,11748.0
2025-05-01 15:35:00,323.99,324.86,323.66,323.91,16179.0,323.99,324.86,323.66,323.91,16179.0
2025-05-01 15:40:00,323.88,324.75,323.73,324.53,18090.0,323.88,324.75,323.73,324.53,18090.0
2025-05-01 15:45:00,324.77,324.92,324.15,324.69,29769.0,324.77,324.92,324.15,324.69,29769.0
2025-05-01 15:50:00,324.69,324.7,323.68,323.86,56384.0,324.69,324.7,323.68,323.86,56384.0
2025-05-01 15:55:00,323.6,323.93,321.8,321.92,123455.0,323.6,323.93,321.8,321.92,123455.0
2025-05-02 09:30:00,325.23,328.64,323.89,326.3,47453.0,325.23,328.64,323.89,326.3,47453.0
2025-05-02 09:35:00,326.64,329.75,325.4,329.02,12590.0,326.64,329.75,325.4,329.02,12590.0
2025-05-02 09:40:00,329.19,329.2,327.31,328.67,13136.0,329.19,329.2,327.31,328.67,13136.0
2025-05-02 09:45:00,328.19,328.6,325.55,326.77,17259.0,328.19,328.6,325.55,326.77,17259.0
2025-05-02 09:50:00,326.63,327.0,324.86,325.44,35131.0,326.63,327.0,324.86,325.44,35131.0
2025-05-02 09:55:00,325.76,326.06,324.5,324.53,5109.0,325.76,326.06,324.5,324.53,5109.0
2025-05-02 10:00:00,324.45,325.86,324.44,325.36,31388.0,324.45,325.86,324.44,325.36,31388.0
2025-05-02 10:05:00,325.55,326.44,324.48,324.77,18747.0,325.55,326.44,324.48,324.77,18747.0
2025-05-02 10:10:00,324.54,324.88,322.74,323.73,12431.0,324.54,324.88,322.74,323.73,12431.0
2025-05-02 10:15:00,324.28,325.63,324.01,324.24,31655.0,324.28,325.63,324.01,324.24,31655.0
2025-05-02 10:20:00,324.24,324.24,322.3,322.62,24780.0,324.24,324.24,322.3,322.62,24780.0
2025-05-02 10:25:00,322.66,323.77,321.19,323.77,28830.0,322.66,323.77,321.19,323.77,28830.0
2025-05-02 10:30:00,323.65,324.05,322.71,323.68,9775.0,323.65,324.05,322.71,323.68,9775.0
2025-05-02 10:35:00,323.58,324.18,323.3,323.96,5627.0,323.58,324.18,323.3,323.96,5627.0
2025-05-02 10:40:00,324.22,324.45,322.81,322.81,3543.0,324.22,324.45,322.81,322.81,3543.0
2025-05-02 10:45:00,322.82,323.42,322.0,322.01,4385.0,322.82,323.42,322.0,322.01,4385.0
2025-05-02 10:50:00,321.88,323.0,321.6,323.0,5514.0,321.88,323.0,321.6,323.0,5514.0
2025-05-02 10:55:00,323.0,323.28,322.19,323.28,3127.0,323.0,323.28,322.19,323.28,3127.0
2025-05-02 11:00:00,323.37,323.97,322.76,322.94,2879.0,323.37,323.97,322.76,322.94,2879.0
2025-05-02 11:05:00,323.08,323.53,322.85,323.53,3233.0,323.08,323.53,322.85,323.53,3233.0
2025-05-02 11:10:00,323.4,323.53,322.93,322.93,2400.0,323.4,323.53,322.93,322.93,2400.0
2025-05-02 11:15:00,323.25,323.7,323.15,323.36,1629.0,323.25,323.7,323.15,323.36,1629.0
2025-05-02 11:20:00,323.12,323.41,323.03,323.32,2528.0,323.12,323.41,323.03,323.32,2528.0
2025-05-02 11:25:00,323.32,323.32,322.93,323.17,5366.0,323.32,323.32,322.93,323.17,5366.0
2025-05-02 11:30:00,322.93,324.63,322.63,324.28,13301.0,322.93,324.63,322.63,324.28,13301.0
2025-05-02 11:35:00,324.28,324.74,324.01,324.66,2545.0,324.28,324.74,324.01,324.66,2545.0
2025-05-02 11:40:00,324.65,324.83,323.73,323.85,5446.0,324.65,324.83,323.73,323.85,5446.0
2025-05-02 11:45:00,323.72,324.19,323.71,324.14,2055.0,323.72,324.19,323.71,324.14,2055.0
2025-05-02 11:50:00,323.62,324.36,323.62,324.2,4649.0,323.62,324.36,323.62,324.2,4649.0
2025-05-02 11:55:00,324.43,325.09,324.42,325.0,3498.0,324.43,325.09,324.42,325.0,3498.0
2025-05-02 12:00:00,325.0,325.7,324.8,325.7,7537.0,325.0,325.7,324.8,325.7,7537.0
2025-05-02 12:05:00,325.78,326.29,325.52,325.88,23387.0,325.78,326.29,325.52,325.88,23387.0
2025-05-02 12:10:00,326.19,326.19,325.32,325.68,4793.0,326.19,326.19,325.32,325.68,4793.0
2025-05-02 12:15:00,325.68,325.68,325.22,325.64,5910.0,325.68,325.68,325.22,325.64,5910.0
2025-05-02 12:20:00,325.52,325.79,325.13,325.19,3405.0,325.52,325.79,325.13,325.19,3405.0
2025-05-02 12:25:00,324.98,325.71,324.72,324.86,4582.0,324.98,325.71,324.72,324.86,4582.0
2025-05-02 12:30:00,325.12,325.18,324.3,324.37,6498.0,325.12,325.18,324.3,324.37,6498.0
2025-05-02 12:35:00,324.37,324.37,323.65,324.15,9935.0,324.37,324.37,323.65,324.15,9935.0
2025-05-02 12:40:00,324.25,325.48,323.85,325.42,16024.0,324.25,325.48,323.85,325.42,16024.0
2025-05-02 12:45:00,325.17,325.39,324.6,325.19,10196.0,325.17,325.39,324.6,325.19,10196.0
2025-05-02 12:50:00,325.19,325.42,324.33,325.1,5160.0,325.19,325.42,324.33,325.1,5160.0
2025-05-02 12:55:00,325.14,325.58,324.91,325.2,3745.0,325.14,325.58,324.91,325.2,3745.0
2025-05-02 13:00:00,325.16,325.16,324.91,324.92,1145.0,325.16,325.16,324.91,324.92,1145.0
2025-05-02 13:05:00,324.91,325.24,324.69,324.94,5312.0,324.91,325.24,324.69,324.94,5312.0
2025-05-02 13:10:00,324.83,325.16,324.28,324.47,8795.0,324.83,325.16,324.28,324.47,8795.0
2025-05-02 13:15:00,324.47,324.47,323.5,323.93,5464.0,324.47,324.47,323.5,323.93,5464.0
2025-05-02 13:20:00,324.14,324.44,323.8,324.16,5246.0,324.14,324.44,323.8,324.16,5246.0
2025-05-02 13:25:00,324.38,324.7,324.11,324.43,5485.0,324.38,324.7,324.11,324.43,5485.0
2025-05-02 13:30:00,324.25,325.58,324.21,325.56,2952.0,324.25,325.58,324.21,325.56,2952.0
2025-05-02 13:35:00,325.57,325.74,325.25,325.3,3420.0,325.57,325.74,325.25,325.3,3420.0
2025-05-02 13:40:00,325.48,325.48,325.07,325.13,1720.0,325.48,325.48,325.07,325.13,1720.0
2025-05-02 13:45:00,325.36,325.83,325.08,325.31,4882.0,325.36,325.83,325.08,325.31,4882.0
2025-05-02 13:50:00,325.31,325.63,325.12,325.5,6825.0,325.31,325.63,325.12,325.5,6825.0
2025-05-02 13:55:00,325.48,326.0,325.39,325.65,4589.0,325.48,326.0,325.39,325.65,4589.0
2025-05-02 14:00:00,325.66,325.68,325.27,325.44,3379.0,325.66,325.68,325.27,325.44,3379.0
2025-05-02 14:05:00,325.57,325.64,325.08,325.22,2908.0,325.57,325.64,325.08,325.22,2908.0
2025-05-02 14:10:00,324.98,325.54,324.74,325.51,4489.0,324.98,325.54,324.74,325.51,4489.0
2025-05-02 14:15:00,325.42,325.83,325.14,325.24,7781.0,325.42,325.83,325.14,325.24,7781.0
2025-05-02 14:20:00,325.12,325.13,324.26,324.63,3872.0,325.12,325.13,324.26,324.63,3872.0
2025-05-02 14:25:00,324.63,325.17,324.58,325.07,5686.0,324.63,325.17,324.58,325.07,5686.0
2025-05-02 14:30:00,325.16,325.16,324.32,324.37,10154.0,325.16,325.16,324.32,324.37,10154.0
2025-05-02 14:35:00,324.56,324.65,324.14,324.56,8369.0,324.56,324.65,324.14,324.56,8369.0
2025-05-02 14:40:00,324.64,324.88,324.38,324.76,8319.0,324.64,324.88,324.38,324.76,8319.0
2025-05-02 14:45:00,324.75,324.76,323.5,323.67,7121.0,324.75,324.76,323.5,323.67,7121.0
2025-05-02 14:50:00,323.5,324.16,323.5,324.04,11011.0,323.5,324.16,323.5,324.04,11011.0
2025-05-02 14:55:00,324.1,324.38,323.94,324.38,8959.0,324.1,324.38,323.94,324.38,8959.0
2025-05-02 15:00:00,324.38,324.78,324.26,324.49,7804.0,324.38,324.78,324.26,324.49,7804.0
2025-05-02 15:05:00,324.32,324.76,324.13,324.41,19324.0,324.32,324.76,324.13,324.41,19324.0
2025-05-02 15:10:00,324.41,324.41,323.33,323.36,5995.0,324.41,324.41,323.33,323.36,5995.0
2025-05-02 15:15:00,323.36,323.36,322.69,322.82,16281.0,323.36,323.36,322.69,322.82,16281.0
2025-05-02 15:20:00,322.77,322.89,322.19,322.75,19772.0,322.77,322.89,322.19,322.75,19772.0
2025-05-02 15:25:00,322.69,323.05,322.61,322.61,17786.0,322.69,323.05,322.61,322.61,17786.0
2025-05-02 15:30:00,322.61,322.96,321.95,322.39,48078.0,322.61,322.96,321.95,322.39,48078.0
2025-05-02 15:35:00,322.31,323.3,322.08,322.99,12074.0,322.31,323.3,322.08,322.99,12074.0
2025-05-02 15:40:00,323.12,323.21,322.43,322.75,7498.0,323.12,323.21,322.43,322.75,7498.0
2025-05-02 15:45:00,322.71,322.82,322.17,322.39,8173.0,322.71,322.82,322.17,322.39,8173.0
2025-05-02 15:50:00,322.61,322.88,321.7,321.7,17088.0,322.61,322.88,321.7,321.7,17088.0
2025-05-02 15:55:00,321.69,321.69,319.68,321.08,92388.0,321.69,321.69,319.68,321.08,92388.0
2025-05-05 09:30:00,318.28,322.86,315.0,321.95,28014.0,318.28,322.86,315.0,321.95,28014.0
2025-05-05 09:35:00,322.45,322.45,318.61,318.61,4266.0,322.45,322.45,318.61,318.61,4266.0
2025-05-05 09:40:00,319.5,321.3,319.49,320.3,3228.0,319.5,321.3,319.49,320.3,3228.0
2025-05-05 09:45:00,319.63,321.13,319.58,320.06,5396.0,319.63,321.13,319.58,320.06,5396.0
2025-05-05 09:50:00,320.09,320.71,319.54,320.05,4904.0,320.09,320.71,319.54,320.05,4904.0
2025-05-05 09:55:00,320.5,321.18,320.05,320.97,11458.0,320.5,321.18,320.05,320.97,11458.0
2025-05-05 10:00:00,320.97,322.29,320.9,320.9,7169.0,320.97,322.29,320.9,320.9,7169.0
2025-05-05 10:05:00,321.09,322.65,321.08,322.25,4848.0,321.09,322.65,321.08,322.25,4848.0
2025-05-05 10:10:00,322.13,322.13,320.76,321.07,4321.0,322.13,322.13,320.76,321.07,4321.0
2025-05-05 10:15:00,321.32,322.15,321.18,321.84,3965.0,321.32,322.15,321.18,321.84,3965.0
2025-05-05 10:20:00,322.36,322.36,321.4,321.4,4402.0,322.36,322.36,321.4,321.4,4402.0
2025-05-05 10:25:00,321.32,322.32,321.3,322.21,3362.0,321.32,322.32,321.3,322.21,3362.0
2025-05-05 10:30:00,322.22,322.38,321.56,321.75,5489.0,322.22,322.38,321.56,321.75,5489.0
2025-05-05 10:35:00,321.75,322.3,321.66,322.06,4837.0,321.75,322.3,321.66,322.06,4837.0
2025-05-05 10:40:00,322.04,322.64,321.92,322.02,6426.0,322.04,322.64,321.92,322.02,6426.0
2025-05-05 10:45:00,322.02,322.88,321.65,321.65,10349.0,322.02,322.88,321.65,321.65,10349.0
2025-05-05 10:50:00,321.59,321.59,320.65,320.98,3191.0,321.59,321.59,320.65,320.98,3191.0
2025-05-05 10:55:00,321.23,322.19,321.23,321.67,7205.0,321.23,322.19,321.23,321.67,7205.0
2025-05-05 11:00:00,321.4,322.14,321.4,321.93,3351.0,321.4,322.14,321.4,321.93,3351.0
2025-05-05 11:05:00,321.93,322.03,321.21,321.25,8963.0,321.93,322.03,321.21,321.25,8963.0
2025-05-05 11:10:00,321.59,321.59,320.54,320.88,7672.0,321.59,321.59,320.54,320.88,7672.0
2025-05-05 11:15:00,320.68,320.92,320.32,320.61,5314.0,320.68,320.92,320.32,320.61,5314.0
2025-05-05 11:20:00,320.61,321.72,320.61,321.23,10383.0,320.61,321.72,320.61,321.23,10383.0
2025-05-05 11:25:00,321.72,322.0,321.25,321.83,6700.0,321.72,322.0,321.25,321.83,6700.0
2025-05-05 11:30:00,322.0,322.37,321.53,322.12,7562.0,322.0,322.37,321.53,322.12,7562.0
2025-05-05 11:35:00,322.32,322.52,321.59,321.59,7289.0,322.32,322.52,321.59,321.59,7289.0
2025-05-05 11:40:00,321.74,322.54,321.74,322.21,5023.0,321.74,322.54,321.74,322.21,5023.0
2025-05-05 11:45:00,322.46,322.77,321.59,321.59,5212.0,322.46,322.77,321.59,321.59,5212.0
2025-05-05 11:50:00,321.44,321.8,321.34,321.34,4250.0,321.44,321.8,321.34,321.34,4250.0
2025-05-05 11:55:00,321.8,321.8,321.0,321.19,2445.0,321.8,321.8,321.0,321.19,2445.0
2025-05-05 12:00:00,321.12,321.6,321.02,321.53,4777.0,321.12,321.6,321.02,321.53,4777.0
2025-05-05 12:05:00,321.65,322.16,321.33,321.33,5506.0,321.65,322.16,321.33,321.33,5506.0
2025-05-05 12:10:00,321.48,321.88,321.47,321.63,4075.0,321.48,321.88,321.47,321.63,4075.0
2025-05-05 12:15:00,321.53,322.12,321.53,322.12,2355.0,321.53,322.12,321.53,322.12,2355.0
2025-05-05 12:20:00,322.13,322.13,322.01,322.12,1180.0,322.13,322.13,322.01,322.12,1180.0
2025-05-05 12:25:00,322.12,322.45,321.84,322.44,4358.0,322.12,322.45,321.84,322.44,4358.0
2025-05-05 12:30:00,322.44,322.65,322.43,322.65,3911.0,322.44,322.65,322.43,322.65,3911.0
2025-05-05 12:35:00,322.93,323.51,322.76,323.19,4042.0,322.93,323.51,322.76,323.19,4042.0
2025-05-05 12:40:00,323.21,323.53,323.11,323.19,2861.0,323.21,323.53,323.11,323.19,2861.0
2025-05-05 12:45:00,323.22,323.22,322.89,322.94,1715.0,323.22,323.22,322.89,322.94,1715.0
2025-05-05 12:50:00,322.94,322.94,322.5,322.63,2000.0,322.94,322.94,322.5,322.63,2000.0
2025-05-05 12:55:00,322.39,322.39,322.0,322.17,2062.0,322.39,322.39,322.0,322.17,2062.0
2025-05-05 13:00:00,322.17,322.26,321.79,321.9,1654.0,322.17,322.26,321.79,321.9,1654.0
2025-05-05 13:05:00,321.89,321.89,321.89,321.89,500.0,321.89,321.89,321.89,321.89,500.0
2025-05-05 13:10:00,322.06,322.25,321.44,321.44,4352.0,322.06,322.25,321.44,321.44,4352.0
2025-05-05 13:15:00,321.16,321.51,320.94,321.35,3082.0,321.16,321.51,320.94,321.35,3082.0
2025-05-05 13:20:00,321.35,321.64,321.28,321.35,7850.0,321.35,321.64,321.28,321.35,7850.0
2025-05-05 13:25:00,321.64,321.75,321.41,321.59,3740.0,321.64,321.75,321.41,321.59,3740.0
2025-05-05 13:30:00,321.4,321.71,321.39,321.42,3900.0,321.4,321.71,321.39,321.42,3900.0
2025-05-05 13:35:00,321.29,321.59,320.88,321.15,1953.0,321.29,321.59,320.88,321.15,1953.0
2025-05-05 13:40:00,321.09,321.16,320.86,320.99,3565.0,321.09,321.16,320.86,320.99,3565.0
2025-05-05 13:45:00,321.0,321.32,321.0,321.26,4166.0,321.0,321.32,321.0,321.26,4166.0
2025-05-05 13:50:00,321.26,321.84,321.26,321.67,3451.0,321.26,321.84,321.26,321.67,3451.0
2025-05-05 13:55:00,321.89,321.89,321.0,321.34,8467.0,321.89,321.89,321.0,321.34,8467.0
2025-05-05 14:00:00,321.34,321.52,321.32,321.36,1410.0,321.34,321.52,321.32,321.36,1410.0
2025-05-05 14:05:00,321.38,321.8,321.38,321.67,5473.0,321.38,321.8,321.38,321.67,5473.0
2025-05-05 14:10:00,321.67,321.67,320.74,320.97,3789.0,321.67,321.67,320.74,320.97,3789.0
2025-05-05 14:15:00,320.97,321.02,320.74,320.74,1916.0,320.97,321.02,320.74,320.74,1916.0
2025-05-05 14:20:00,320.63,321.87,320.63,321.87,5483.0,320.63,321.87,320.63,321.87,5483.0
2025-05-05 14:25:00,321.84,322.21,321.84,322.14,1435.0,321.84,322.21,321.84,322.14,1435.0
2025-05-05 14:30:00,322.39,322.99,322.29,322.54,4218.0,322.39,322.99,322.29,322.54,4218.0
2025-05-05 14:35:00,322.54,322.96,322.33,322.52,2943.0,322.54,322.96,322.33,322.52,2943.0
2025-05-05 14:40:00,322.74,322.9,322.63,322.89,4652.0,322.74,322.9,322.63,322.89,4652.0
2025-05-05 14:45:00,322.77,322.78,322.46,322.73,2506.0,322.77,322.78,322.46,322.73,2506.0
2025-05-05 14:50:00,322.73,322.97,322.3,322.5,5375.0,322.73,322.97,322.3,322.5,5375.0
2025-05-05 14:55:00,322.47,322.47,322.08,322.13,3284.0,322.47,322.47,322.08,322.13,3284.0
2025-05-05 15:00:00,322.28,322.88,322.14,322.88,3087.0,322.28,322.88,322.14,322.88,3087.0
2025-05-05 15:05:00,322.86,322.98,322.45,322.63,2701.0,322.86,322.98,322.45,322.63,2701.0
2025-05-05 15:10:00,322.63,322.83,322.32,322.79,7843.0,322.63,322.83,322.32,322.79,7843.0
2025-05-05 15:15:00,322.79,323.12,322.77,322.8,4570.0,322.79,323.12,322.77,322.8,4570.0
2025-05-05 15:20:00,322.7,322.93,322.33,322.56,6136.0,322.7,322.93,322.33,322.56,6136.0
2025-05-05 15:25:00,322.59,323.02,322.38,323.02,3219.0,322.59,323.02,322.38,323.02,3219.0
2025-05-05 15:30:00,323.19,323.88,322.89,323.41,6621.0,323.19,323.88,322.89,323.41,6621.0
2025-05-05 15:35:00,323.19,323.65,323.14,323.38,2753.0,323.19,323.65,323.14,323.38,2753.0
2025-05-05 15:40:00,323.53,323.56,322.95,323.37,8935.0,323.53,323.56,322.95,323.37,8935.0
2025-05-05 15:45:00,323.22,323.22,322.63,323.19,8292.0,323.22,323.22,322.63,323.19,8292.0
2025-05-05 15:50:00,323.36,323.61,322.87,323.43,25435.0,323.36,323.61,322.87,323.43,25435.0
2025-05-05 15:55:00,323.24,323.24,322.28,322.64,64884.0,323.24,323.24,322.28,322.64,64884.0
2025-05-06 09:30:00,319.11,322.32,319.11,320.36,12865.0,319.11,322.32,319.11,320.36,12865.0
2025-05-06 09:35:00,321.07,321.08,319.65,321.07,10207.0,321.07,321.08,319.65,321.07,10207.0
2025-05-06 09:40:00,320.96,320.96,320.52,320.66,1025.0,320.96,320.96,320.52,320.66,1025.0
2025-05-06 09:45:00,320.19,320.19,318.2,318.37,7885.0,320.19,320.19,318.2,318.37,7885.0
2025-05-06 09:50:00,318.56,318.85,317.65,318.05,7199.0,318.56,318.85,317.65,318.05,7199.0
2025-05-06 09:55:00,317.8,319.51,317.8,318.77,7194.0,317.8,319.51,317.8,318.77,7194.0
2025-05-06 10:00:00,318.99,319.34,318.31,318.62,12275.0,318.99,319.34,318.31,318.62,12275.0
2025-05-06 10:05:00,318.62,320.2,318.62,320.0,9093.0,318.62,320.2,318.62,320.0,9093.0
2025-05-06 10:10:00,319.57,320.09,319.33,319.33,3172.0,319.57,320.09,319.33,319.33,3172.0
2025-05-06 10:15:00,319.52,320.67,319.51,320.62,15142.0,319.52,320.67,319.51,320.62,15142.0
2025-05-06 10:20:00,320.73,320.88,319.31,319.31,11961.0,320.73,320.88,319.31,319.31,11961.0
2025-05-06 10:25:00,319.21,319.49,318.39,319.13,5229.0,319.21,319.49,318.39,319.13,5229.0
2025-05-06 10:30:00,319.34,319.99,319.33,319.64,11190.0,319.34,319.99,319.33,319.64,11190.0
2025-05-06 10:35:00,319.83,320.13,319.53,319.89,5710.0,319.83,320.13,319.53,319.89,5710.0
2025-05-06 10:40:00,320.0,320.35,319.48,320.09,7289.0,320.0,320.35,319.48,320.09,7289.0
2025-05-06 10:45:00,319.96,320.44,319.61,319.9,8012.0,319.96,320.44,319.61,319.9,8012.0
2025-05-06 10:50:00,319.76,319.97,319.05,319.18,3729.0,319.76,319.97,319.05,319.18,3729.0
2025-05-06 10:55:00,319.71,319.72,318.94,319.38,4400.0,319.71,319.72,318.94,319.38,4400.0
2025-05-06 11:00:00,319.38,320.12,319.37,319.69,7463.0,319.38,320.12,319.37,319.69,7463.0
2025-05-06 11:05:00,319.69,320.14,319.45,319.81,11251.0,319.69,320.14,319.45,319.81,11251.0
2025-05-06 11:10:00,319.77,320.3,319.76,320.17,17464.0,319.77,320.3,319.76,320.17,17464.0
2025-05-06 11:15:00,320.3,320.46,320.06,320.41,6841.0,320.3,320.46,320.06,320.41,6841.0
2025-05-06 11:20:00,320.53,320.76,319.96,319.96,5383.0,320.53,320.76,319.96,319.96,5383.0
2025-05-06 11:25:00,319.99,320.46,319.53,320.37,6520.0,319.99,320.46,319.53,320.37,6520.0
2025-05-06 11:30:00,320.17,320.4,320.09,320.34,1900.0,320.17,320.4,320.09,320.34,1900.0
2025-05-06 11:35:00,320.48,320.48,320.41,320.44,712.0,320.48,320.48,320.41,320.44,712.0
2025-05-06 11:40:00,320.34,320.38,319.42,319.53,3042.0,320.34,320.38,319.42,319.53,3042.0
2025-05-06 11:45:00,319.57,319.63,319.25,319.49,1221.0,319.57,319.63,319.25,319.49,1221.0
2025-05-06 11:50:00,319.44,319.44,318.68,318.68,2656.0,319.44,319.44,318.68,318.68,2656.0
2025-05-06 11:55:00,319.02,319.02,318.44,318.49,2188.0,319.02,319.02,318.44,318.49,2188.0
2025-05-06 12:00:00,318.78,319.21,318.77,319.03,7868.0,318.78,319.21,318.77,319.03,7868.0
2025-05-06 12:05:00,318.66,318.67,317.95,317.95,1581.0,318.66,318.67,317.95,317.95,1581.0
2025-05-06 12:10:00,317.95,319.74,317.95,319.7,9910.0,317.95,319.74,317.95,319.7,9910.0
2025-05-06 12:15:00,319.55,319.66,319.31,319.52,3837.0,319.55,319.66,319.31,319.52,3837.0
2025-05-06 12:20:00,319.24,319.29,317.5,318.01,3055.0,319.24,319.29,317.5,318.01,3055.0
2025-05-06 12:25:00,317.47,317.95,317.3,317.67,2350.0,317.47,317.95,317.3,317.67,2350.0
2025-05-06 12:30:00,317.7,318.23,317.7,318.13,1035.0,317.7,318.23,317.7,318.13,1035.0
2025-05-06 12:35:00,318.02,318.3,317.74,317.95,3733.0,318.02,318.3,317.74,317.95,3733.0
2025-05-06 12:40:00,318.13,318.14,317.75,317.82,4006.0,318.13,318.14,317.75,317.82,4006.0
2025-05-06 12:45:00,317.62,317.62,317.25,317.25,1264.0,317.62,317.62,317.25,317.25,1264.0
2025-05-06 12:50:00,317.15,317.28,316.68,316.82,1376.0,317.15,317.28,316.68,316.82,1376.0
2025-05-06 12:55:00,316.68,316.85,316.44,316.44,1000.0,316.68,316.85,316.44,316.44,1000.0
2025-05-06 13:00:00,316.42,317.07,316.37,316.95,1940.0,316.42,317.07,316.37,316.95,1940.0
2025-05-06 13:05:00,316.92,317.55,316.92,317.45,1544.0,316.92,317.55,316.92,317.45,1544.0
2025-05-06 13:10:00,317.45,317.9,317.35,317.9,1030.0,317.45,317.9,317.35,317.9,1030.0
2025-05-06 13:15:00,317.98,318.1,317.88,318.09,1540.0,317.98,318.1,317.88,318.09,1540.0
2025-05-06 13:20:00,318.09,318.09,317.48,317.5,933.0,318.09,318.09,317.48,317.5,933.0
2025-05-06 13:25:00,317.49,317.92,317.2,317.78,3087.0,317.49,317.92,317.2,317.78,3087.0
2025-05-06 13:30:00,317.78,318.09,317.78,318.03,600.0,317.78,318.09,317.78,318.03,600.0
2025-05-06 13:35:00,317.92,317.92,317.55,317.55,1815.0,317.92,317.92,317.55,317.55,1815.0
2025-05-06 13:40:00,317.69,317.69,317.27,317.27,2115.0,317.69,317.69,317.27,317.27,2115.0
2025-05-06 13:45:00,317.09,317.21,316.75,317.03,1367.0,317.09,317.21,316.75,317.03,1367.0
2025-05-06 13:50:00,317.03,317.25,316.98,317.09,1942.0,317.03,317.25,316.98,317.09,1942.0
2025-05-06 13:55:00,317.18,317.81,317.01,317.6,3764.0,317.18,317.81,317.01,317.6,3764.0
2025-05-06 14:00:00,317.34,318.2,317.34,318.13,5886.0,317.34,318.2,317.34,318.13,5886.0
2025-05-06 14:05:00,318.06,318.06,318.0,318.0,858.0,318.06,318.06,318.0,318.0,858.0
2025-05-06 14:10:00,318.0,318.01,317.18,317.2,938.0,318.0,318.01,317.18,317.2,938.0
2025-05-06 14:15:00,317.43,317.74,317.43,317.74,2832.0,317.43,317.74,317.43,317.74,2832.0
2025-05-06 14:20:00,317.49,318.53,317.49,318.36,5041.0,317.49,318.53,317.49,318.36,5041.0
2025-05-06 14:25:00,318.38,318.6,317.85,318.23,6048.0,318.38,318.6,317.85,318.23,6048.0
2025-05-06 14:30:00,318.5,318.91,318.1,318.87,7321.0,318.5,318.91,318.1,318.87,7321.0
2025-05-06 14:35:00,318.7,318.7,318.08,318.14,1927.0,318.7,318.7,318.08,318.14,1927.0
2025-05-06 14:40:00,318.21,318.44,317.94,317.94,1806.0,318.21,318.44,317.94,317.94,1806.0
2025-05-06 14:45:00,318.16,318.55,317.9,318.53,8314.0,318.16,318.55,317.9,318.53,8314.0
2025-05-06 14:50:00,318.46,319.29,318.36,319.22,2794.0,318.46,319.29,318.36,319.22,2794.0
2025-05-06 14:55:00,319.3,319.48,319.06,319.28,1724.0,319.3,319.48,319.06,319.28,1724.0
2025-05-06 15:00:00,319.29,319.63,319.13,319.13,2381.0,319.29,319.63,319.13,319.13,2381.0
2025-05-06 15:05:00,319.13,319.34,318.3,318.3,1810.0,319.13,319.34,318.3,318.3,1810.0
2025-05-06 15:10:00,318.14,318.77,318.09,318.72,4033.0,318.14,318.77,318.09,318.72,4033.0
2025-05-06 15:15:00,318.76,318.89,318.17,318.17,4623.0,318.76,318.89,318.17,318.17,4623.0
2025-05-06 15:20:00,318.38,318.54,318.12,318.46,3408.0,318.38,318.54,318.12,318.46,3408.0
2025-05-06 15:25:00,318.55,318.55,318.0,318.18,3889.0,318.55,318.55,318.0,318.18,3889.0
2025-05-06 15:30:00,318.26,318.71,318.24,318.35,3074.0,318.26,318.71,318.24,318.35,3074.0
2025-05-06 15:35:00,318.36,318.37,317.94,317.94,2781.0,318.36,318.37,317.94,317.94,2781.0
2025-05-06 15:40:00,317.94,318.54,317.94,318.36,5863.0,317.94,318.54,317.94,318.36,5863.0
2025-05-06 15:45:00,318.34,318.65,318.05,318.05,4152.0,318.34,318.65,318.05,318.05,4152.0
2025-05-06 15:50:00,317.89,318.06,317.32,317.72,8489.0,317.89,318.06,317.32,317.72,8489.0
2025-05-06 15:55:00,317.54,318.03,317.0,317.65,62500.0,317.54,318.03,317.0,317.65,62500.0
2025-05-07 09:30:00,319.69,319.69,316.61,316.62,17037.0,319.69,319.69,316.61,316.62,17037.0
2025-05-07 09:35:00,316.58,317.65,315.45,316.61,2492.0,316.58,317.65,315.45,316.61,2492.0
2025-05-07 09:40:00,316.9,317.92,316.1,317.13,3240.0,316.9,317.92,316.1,317.13,3240.0
2025-05-07 09:45:00,316.91,316.91,315.8,315.81,3380.0,316.91,316.91,315.8,315.81,3380.0
2025-05-07 09:50:00,316.27,317.42,316.08,316.87,5950.0,316.27,317.42,316.08,316.87,5950.0
2025-05-07 09:55:00,317.24,318.45,317.23,318.45,3121.0,317.24,318.45,317.23,318.45,3121.0
2025-05-07 10:00:00,318.27,318.81,318.1,318.65,4248.0,318.27,318.81,318.1,318.65,4248.0
2025-05-07 10:05:00,318.72,319.27,318.63,318.93,1380.0,318.72,319.27,318.63,318.93,1380.0
2025-05-07 10:10:00,319.17,319.3,318.49,319.01,1920.0,319.17,319.3,318.49,319.01,1920.0
2025-05-07 10:15:00,319.16,319.26,318.17,318.35,5111.0,319.16,319.26,318.17,318.35,5111.0
2025-05-07 10:20:00,318.2,318.2,317.6,317.91,2151.0,318.2,318.2,317.6,317.91,2151.0
2025-05-07 10:25:00,318.22,318.76,317.93,318.76,3050.0,318.22,318.76,317.93,318.76,3050.0
2025-05-07 10:30:00,318.9,319.23,318.84,318.94,3114.0,318.9,319.23,318.84,318.94,3114.0
2025-05-07 10:35:00,318.96,318.96,318.54,318.88,3424.0,318.96,318.96,318.54,318.88,3424.0
2025-05-07 10:40:00,318.83,318.83,317.84,318.23,1971.0,318.83,318.83,317.84,318.23,1971.0
2025-05-07 10:45:00,318.23,318.3,318.11,318.21,1739.0,318.23,318.3,318.11,318.21,1739.0
2025-05-07 10:50:00,318.09,318.09,317.75,318.06,3820.0,318.09,318.09,317.75,318.06,3820.0
2025-05-07 10:55:00,318.11,318.11,317.74,317.81,4142.0,318.11,318.11,317.74,317.81,4142.0
2025-05-07 11:00:00,317.81,318.37,317.53,318.37,2648.0,317.81,318.37,317.53,318.37,2648.0
2025-05-07 11:05:00,318.38,319.2,318.36,318.9,3363.0,318.38,319.2,318.36,318.9,3363.0
2025-05-07 11:10:00,318.98,318.98,318.56,318.68,2631.0,318.98,318.98,318.56,318.68,2631.0
2025-05-07 11:15:00,318.7,318.99,318.7,318.81,2315.0,318.7,318.99,318.7,318.81,2315.0
2025-05-07 11:20:00,318.88,319.18,318.8,319.06,4238.0,318.88,319.18,318.8,319.06,4238.0
2025-05-07 11:25:00,319.29,319.31,318.83,319.28,2355.0,319.29,319.31,318.83,319.28,2355.0
2025-05-07 11:30:00,319.26,319.51,319.05,319.31,2126.0,319.26,319.51,319.05,319.31,2126.0
2025-05-07 11:35:00,319.44,320.32,319.31,320.25,21248.0,319.44,320.32,319.31,320.25,21248.0
2025-05-07 11:40:00,320.08,320.46,320.08,320.31,3436.0,320.08,320.46,320.08,320.31,3436.0
2025-05-07 11:45:00,320.45,320.63,320.15,320.23,7135.0,320.45,320.63,320.15,320.23,7135.0
2025-05-07 11:50:00,320.22,320.88,320.16,320.56,7627.0,320.22,320.88,320.16,320.56,7627.0
2025-05-07 11:55:00,320.53,320.9,320.42,320.63,6352.0,320.53,320.9,320.42,320.63,6352.0
2025-05-07 12:00:00,320.68,320.96,320.61,320.95,2512.0,320.68,320.96,320.61,320.95,2512.0
2025-05-07 12:05:00,321.14,322.01,321.13,321.78,8267.0,321.14,322.01,321.13,321.78,8267.0
2025-05-07 12:10:00,321.87,322.12,321.78,322.12,4138.0,321.87,322.12,321.78,322.12,4138.0
2025-05-07 12:15:00,322.17,322.17,321.23,321.32,2856.0,322.17,322.17,321.23,321.32,2856.0
2025-05-07 12:20:00,321.27,321.3,321.06,321.08,1917.0,321.27,321.3,321.06,321.08,1917.0
2025-05-07 12:25:00,321.11,321.34,320.71,320.94,4486.0,321.11,321.34,320.71,320.94,4486.0
2025-05-07 12:30:00,320.94,321.21,320.57,321.13,2517.0,320.94,321.21,320.57,321.13,2517.0
2025-05-07 12:35:00,321.21,321.41,321.07,321.41,1461.0,321.21,321.41,321.07,321.41,1461.0
2025-05-07 12:40:00,321.41,322.19,321.41,322.19,4100.0,321.41,322.19,321.41,322.19,4100.0
2025-05-07 12:45:00,322.19,322.25,321.92,321.92,2862.0,322.19,322.25,321.92,321.92,2862.0
2025-05-07 12:50:00,322.19,322.74,322.19,322.74,709.0,322.19,322.74,322.19,322.74,709.0
2025-05-07 12:55:00,322.66,323.06,322.42,322.42,2387.0,322.66,323.06,322.42,322.42,2387.0
2025-05-07 13:00:00,322.36,322.36,322.08,322.3,797.0,322.36,322.36,322.08,322.3,797.0
2025-05-07 13:05:00,322.38,322.79,322.38,322.79,806.0,322.38,322.79,322.38,322.79,806.0
2025-05-07 13:10:00,322.79,324.0,322.74,323.73,10760.0,322.79,324.0,322.74,323.73,10760.0
2025-05-07 13:15:00,323.88,323.88,323.34,323.44,1535.0,323.88,323.88,323.34,323.44,1535.0
2025-05-07 13:20:00,323.27,323.87,323.05,323.73,1959.0,323.27,323.87,323.05,323.73,1959.0
2025-05-07 13:25:00,323.72,324.17,323.51,324.17,1745.0,323.72,324.17,323.51,324.17,1745.0
2025-05-07 13:30:00,324.16,324.65,324.13,324.39,3404.0,324.16,324.65,324.13,324.39,3404.0
2025-05-07 13:35:00,324.29,324.29,323.73,323.76,7223.0,324.29,324.29,323.73,323.76,7223.0
2025-05-07 13:40:00,323.66,323.84,323.65,323.78,1591.0,323.66,323.84,323.65,323.78,1591.0
2025-05-07 13:45:00,323.78,324.09,323.05,323.11,4730.0,323.78,324.09,323.05,323.11,4730.0
2025-05-07 13:50:00,323.11,323.23,322.0,322.31,3257.0,323.11,323.23,322.0,322.31,3257.0
2025-05-07 13:55:00,321.87,322.58,321.77,322.17,4683.0,321.87,322.58,321.77,322.17,4683.0
2025-05-07 14:00:00,322.29,323.49,322.21,322.96,3412.0,322.29,323.49,322.21,322.96,3412.0
2025-05-07 14:05:00,322.96,323.21,321.43,321.75,5673.0,322.96,323.21,321.43,321.75,5673.0
2025-05-07 14:10:00,321.74,322.31,321.44,321.68,3731.0,321.74,322.31,321.44,321.68,3731.0
2025-05-07 14:15:00,321.68,321.81,321.2,321.59,4774.0,321.68,321.81,321.2,321.59,4774.0
2025-05-07 14:20:00,321.63,322.14,321.63,322.03,7898.0,321.63,322.14,321.63,322.03,7898.0
2025-05-07 14:25:00,322.03,322.2,321.77,322.2,4828.0,322.03,322.2,321.77,322.2,4828.0
2025-05-07 14:30:00,322.21,323.93,321.89,323.72,11534.0,322.21,323.93,321.89,323.72,11534.0
2025-05-07 14:35:00,323.49,324.27,323.27,323.98,6505.0,323.49,324.27,323.27,323.98,6505.0
2025-05-07 14:40:00,324.15,324.96,324.14,324.61,5343.0,324.15,324.96,324.14,324.61,5343.0
2025-05-07 14:45:00,324.66,324.76,322.71,323.29,12456.0,324.66,324.76,322.71,323.29,12456.0
2025-05-07 14:50:00,323.28,323.32,322.25,322.69,4568.0,323.28,323.32,322.25,322.69,4568.0
2025-05-07 14:55:00,322.85,324.31,322.85,324.09,6193.0,322.85,324.31,322.85,324.09,6193.0
2025-05-07 15:00:00,324.11,324.11,323.4,323.56,4136.0,324.11,324.11,323.4,323.56,4136.0
2025-05-07 15:05:00,323.36,324.0,323.32,323.54,5082.0,323.36,324.0,323.32,323.54,5082.0
2025-05-07 15:10:00,323.69,324.04,323.46,323.84,6596.0,323.69,324.04,323.46,323.84,6596.0
2025-05-07 15:15:00,323.85,324.22,323.5,324.22,8604.0,323.85,324.22,323.5,324.22,8604.0
2025-05-07 15:20:00,324.16,324.3,323.5,323.86,11373.0,324.16,324.3,323.5,323.86,11373.0
2025-05-07 15:25:00,323.62,323.73,322.34,322.36,21002.0,323.62,323.73,322.34,322.36,21002.0
2025-05-07 15:30:00,322.55,322.95,321.78,321.91,18243.0,322.55,322.95,321.78,321.91,18243.0
2025-05-07 15:35:00,321.94,322.9,321.94,322.59,14494.0,321.94,322.9,321.94,322.59,14494.0
2025-05-07 15:40:00,322.73,325.0,322.49,323.94,25652.0,322.73,325.0,322.49,323.94,25652.0
2025-05-07 15:45:00,324.45,324.65,323.66,324.03,21704.0,324.45,324.65,323.66,324.03,21704.0
2025-05-07 15:50:00,323.84,324.02,322.88,323.5,20742.0,323.84,324.02,322.88,323.5,20742.0
2025-05-07 15:55:00,323.66,324.13,322.9,323.6,41099.0,323.66,324.13,322.9,323.6,41099.0
2025-05-08 09:30:00,328.33,329.0,325.58,325.95,24967.0,328.33,329.0,325.58,325.95,24967.0
2025-05-08 09:35:00,325.69,326.0,324.34,325.09,2167.0,325.69,326.0,324.34,325.09,2167.0
2025-05-08 09:40:00,325.45,326.94,325.45,326.94,6201.0,325.45,326.94,325.45,326.94,6201.0
2025-05-08 09:45:00,326.56,326.95,325.97,326.12,2889.0,326.56,326.95,325.97,326.12,2889.0
2025-05-08 09:50:00,326.21,326.96,326.08,326.53,3256.0,326.21,326.96,326.08,326.53,3256.0
2025-05-08 09:55:00,326.57,327.45,326.56,327.04,6779.0,326.57,327.45,326.56,327.04,6779.0
2025-05-08 10:00:00,327.04,328.27,326.88,327.94,4830.0,327.04,328.27,326.88,327.94,4830.0
2025-05-08 10:05:00,327.88,328.59,327.79,328.59,1538.0,327.88,328.59,327.79,328.59,1538.0
2025-05-08 10:10:00,328.64,328.89,327.39,327.67,7630.0,328.64,328.89,327.39,327.67,7630.0
2025-05-08 10:15:00,327.59,328.0,326.99,327.43,15272.0,327.59,328.0,326.99,327.43,15272.0
2025-05-08 10:20:00,327.06,328.37,327.06,328.02,13168.0,327.06,328.37,327.06,328.02,13168.0
2025-05-08 10:25:00,328.31,328.5,328.23,328.31,2404.0,328.31,328.5,328.23,328.31,2404.0
2025-05-08 10:30:00,328.17,328.61,327.98,328.09,2344.0,328.17,328.61,327.98,328.09,2344.0
2025-05-08 10:35:00,328.09,328.09,327.32,327.6,1640.0,328.09,328.09,327.32,327.6,1640.0
2025-05-08 10:40:00,327.47,328.0,327.46,328.0,547.0,327.47,328.0,327.46,328.0,547.0
2025-05-08 10:45:00,327.88,328.58,327.52,327.75,16359.0,327.88,328.58,327.52,327.75,16359.0
2025-05-08 10:50:00,327.51,328.56,327.26,327.3,6547.0,327.51,328.56,327.26,327.3,6547.0
2025-05-08 10:55:00,327.52,327.97,327.1,327.32,14996.0,327.52,327.97,327.1,327.32,14996.0
2025-05-08 11:00:00,327.51,327.83,327.1,327.16,4347.0,327.51,327.83,327.1,327.16,4347.0
2025-05-08 11:05:00,327.08,328.06,327.08,328.06,4038.0,327.08,328.06,327.08,328.06,4038.0
2025-05-08 11:10:00,328.0,328.39,327.87,328.29,6685.0,328.0,328.39,327.87,328.29,6685.0
2025-05-08 11:15:00,328.38,328.7,328.04,328.49,6296.0,328.38,328.7,328.04,328.49,6296.0
2025-05-08 11:20:00,328.21,328.81,328.04,328.72,5595.0,328.21,328.81,328.04,328.72,5595.0
2025-05-08 11:25:00,328.73,329.34,328.46,328.46,15040.0,328.73,329.34,328.46,328.46,15040.0
2025-05-08 11:30:00,328.36,329.34,328.36,329.08,4694.0,328.36,329.34,328.36,329.08,4694.0
2025-05-08 11:35:00,329.17,329.41,329.03,329.27,4993.0,329.17,329.41,329.03,329.27,4993.0
2025-05-08 11:40:00,329.58,330.19,329.31,330.11,11381.0,329.58,330.19,329.31,330.11,11381.0
2025-05-08 11:45:00,330.11,330.57,329.96,330.35,2323.0,330.11,330.57,329.96,330.35,2323.0
2025-05-08 11:50:00,330.38,330.38,329.86,330.03,2908.0,330.38,330.38,329.86,330.03,2908.0
2025-05-08 11:55:00,329.9,330.09,329.22,329.4,2618.0,329.9,330.09,329.22,329.4,2618.0
2025-05-08 12:00:00,329.29,329.68,329.28,329.66,2753.0,329.29,329.68,329.28,329.66,2753.0
2025-05-08 12:05:00,329.72,330.09,329.58,330.01,2320.0,329.72,330.09,329.58,330.01,2320.0
2025-05-08 12:10:00,330.08,330.29,329.66,329.66,6878.0,330.08,330.29,329.66,329.66,6878.0
2025-05-08 12:15:00,330.16,330.33,329.9,329.9,2205.0,330.16,330.33,329.9,329.9,2205.0
2025-05-08 12:20:00,329.5,329.54,329.14,329.43,4134.0,329.5,329.54,329.14,329.43,4134.0
2025-05-08 12:25:00,329.42,329.7,329.27,329.45,4953.0,329.42,329.7,329.27,329.45,4953.0
2025-05-08 12:30:00,329.55,329.7,329.43,329.59,1470.0,329.55,329.7,329.43,329.59,1470.0
2025-05-08 12:35:00,329.53,330.0,329.53,329.96,3934.0,329.53,330.0,329.53,329.96,3934.0
2025-05-08 12:40:00,329.82,329.82,329.52,329.68,1776.0,329.82,329.82,329.52,329.68,1776.0
2025-05-08 12:45:00,329.55,330.02,329.55,329.91,1450.0,329.55,330.02,329.55,329.91,1450.0
2025-05-08 12:50:00,329.8,330.14,329.79,330.05,3542.0,329.8,330.14,329.79,330.05,3542.0
2025-05-08 12:55:00,330.04,330.25,330.01,330.21,4341.0,330.04,330.25,330.01,330.21,4341.0
2025-05-08 13:00:00,330.25,330.75,330.2,330.23,12803.0,330.25,330.75,330.2,330.23,12803.0
2025-05-08 13:05:00,329.97,329.97,329.52,329.59,2656.0,329.97,329.97,329.52,329.59,2656.0
2025-05-08 13:10:00,329.59,329.59,329.07,329.3,5830.0,329.59,329.59,329.07,329.3,5830.0
2025-05-08 13:15:00,329.33,329.33,329.02,329.11,2513.0,329.33,329.33,329.02,329.11,2513.0
2025-05-08 13:20:00,329.11,329.32,328.81,329.32,2073.0,329.11,329.32,328.81,329.32,2073.0
2025-05-08 13:25:00,329.09,329.28,328.99,328.99,1267.0,329.09,329.28,328.99,328.99,1267.0
2025-05-08 13:30:00,329.05,329.6,329.04,329.28,4847.0,329.05,329.6,329.04,329.28,4847.0
2025-05-08 13:35:00,329.3,329.64,329.08,329.55,2690.0,329.3,329.64,329.08,329.55,2690.0
2025-05-08 13:40:00,329.46,329.46,329.11,329.41,2735.0,329.46,329.46,329.11,329.41,2735.0
2025-05-08 13:45:00,329.04,329.11,328.89,329.08,1995.0,329.04,329.11,328.89,329.08,1995.0
2025-05-08 13:50:00,329.1,329.44,329.08,329.43,3431.0,329.1,329.44,329.08,329.43,3431.0
2025-05-08 13:55:00,329.2,329.2,328.66,328.87,7515.0,329.2,329.2,328.66,328.87,7515.0
2025-05-08 14:00:00,328.87,328.98,328.72,328.72,3429.0,328.87,328.98,328.72,328.72,3429.0
2025-05-08 14:05:00,328.88,329.13,328.78,328.95,1574.0,328.88,329.13,328.78,328.95,1574.0
2025-05-08 14:10:00,329.13,329.27,328.94,329.13,2649.0,329.13,329.27,328.94,329.13,2649.0
2025-05-08 14:15:00,329.31,329.31,329.01,329.16,1658.0,329.31,329.31,329.01,329.16,1658.0
2025-05-08 14:20:00,329.16,329.23,328.97,329.04,2336.0,329.16,329.23,328.97,329.04,2336.0
2025-05-08 14:25:00,328.97,328.97,328.63,328.78,2155.0,328.97,328.97,328.63,328.78,2155.0
2025-05-08 14:30:00,328.91,329.6,328.91,329.59,3608.0,328.91,329.6,328.91,329.59,3608.0
2025-05-08 14:35:00,329.62,329.78,329.55,329.78,2581.0,329.62,329.78,329.55,329.78,2581.0
2025-05-08 14:40:00,329.78,329.78,329.48,329.48,2174.0,329.78,329.78,329.48,329.48,2174.0
2025-05-08 14:45:00,329.48,329.68,329.33,329.59,7852.0,329.48,329.68,329.33,329.59,7852.0
2025-05-08 14:50:00,329.56,330.0,329.45,329.76,6983.0,329.56,330.0,329.45,329.76,6983.0
2025-05-08 14:55:00,329.81,330.0,329.33,329.47,6252.0,329.81,330.0,329.33,329.47,6252.0
2025-05-08 15:00:00,329.47,329.74,329.19,329.47,4060.0,329.47,329.74,329.19,329.47,4060.0
2025-05-08 15:05:00,329.39,329.47,328.99,329.07,5157.0,329.39,329.47,328.99,329.07,5157.0
2025-05-08 15:10:00,328.95,329.15,328.79,328.94,1451.0,328.95,329.15,328.79,328.94,1451.0
2025-05-08 15:15:00,328.95,329.16,328.5,328.89,5149.0,328.95,329.16,328.5,328.89,5149.0
2025-05-08 15:20:00,328.89,329.58,328.89,329.5,4454.0,328.89,329.58,328.89,329.5,4454.0
2025-05-08 15:25:00,329.5,329.66,329.31,329.62,6624.0,329.5,329.66,329.31,329.62,6624.0
2025-05-08 15:30:00,329.63,329.85,329.34,329.41,5434.0,329.63,329.85,329.34,329.41,5434.0
2025-05-08 15:35:00,329.31,329.34,328.77,328.88,6202.0,329.31,329.34,328.77,328.88,6202.0
2025-05-08 15:40:00,328.65,329.1,328.64,328.96,10551.0,328.65,329.1,328.64,328.96,10551.0
2025-05-08 15:45:00,328.89,328.96,328.15,328.17,14410.0,328.89,328.96,328.15,328.17,14410.0
2025-05-08 15:50:00,328.23,328.23,327.38,327.39,10967.0,328.23,328.23,327.38,327.39,10967.0
2025-05-08 15:55:00,327.39,327.39,326.28,326.29,45705.0,327.39,327.39,326.28,326.29,45705.0
2025-05-09 09:30:00,326.04,327.23,325.45,327.22,11292.0,326.04,327.23,325.45,327.22,11292.0
2025-05-09 09:35:00,327.11,327.56,325.72,325.79,3421.0,327.11,327.56,325.72,325.79,3421.0
2025-05-09 09:40:00,325.77,326.44,325.75,326.05,2637.0,325.77,326.44,325.75,326.05,2637.0
2025-05-09 09:45:00,325.46,325.83,324.78,324.78,6190.0,325.46,325.83,324.78,324.78,6190.0
2025-05-09 09:50:00,324.78,324.78,324.08,324.41,2664.0,324.78,324.78,324.08,324.41,2664.0
2025-05-09 09:55:00,324.8,325.29,324.6,324.78,3125.0,324.8,325.29,324.6,324.78,3125.0
2025-05-09 10:00:00,324.77,325.06,324.26,324.34,6750.0,324.77,325.06,324.26,324.34,6750.0
2025-05-09 10:05:00,324.25,325.11,324.11,324.75,5133.0,324.25,325.11,324.11,324.75,5133.0
2025-05-09 10:10:00,324.75,324.8,323.39,323.71,9470.0,324.75,324.8,323.39,323.71,9470.0
2025-05-09 10:15:00,323.71,323.78,322.96,323.05,4882.0,323.71,323.78,322.96,323.05,4882.0
2025-05-09 10:20:00,322.82,323.2,322.28,322.46,2190.0,322.82,323.2,322.28,322.46,2190.0
2025-05-09 10:25:00,322.49,322.49,321.4,321.68,9044.0,322.49,322.49,321.4,321.68,9044.0
2025-05-09 10:30:00,321.7,323.19,321.69,322.72,9855.0,321.7,323.19,321.69,322.72,9855.0
2025-05-09 10:35:00,322.3,322.43,321.58,321.97,3061.0,322.3,322.43,321.58,321.97,3061.0
2025-05-09 10:40:00,322.04,322.59,321.34,322.59,3898.0,322.04,322.59,321.34,322.59,3898.0
2025-05-09 10:45:00,322.56,323.68,322.09,323.68,3423.0,322.56,323.68,322.09,323.68,3423.0
2025-05-09 10:50:00,323.68,324.17,323.1,323.5,2545.0,323.68,324.17,323.1,323.5,2545.0
2025-05-09 10:55:00,323.38,323.55,322.95,323.46,2157.0,323.38,323.55,322.95,323.46,2157.0
2025-05-09 11:00:00,323.31,323.46,322.97,323.35,2798.0,323.31,323.46,322.97,323.35,2798.0
2025-05-09 11:05:00,323.37,323.39,323.05,323.05,2284.0,323.37,323.39,323.05,323.05,2284.0
2025-05-09 11:10:00,323.02,323.25,322.72,322.72,2701.0,323.02,323.25,322.72,322.72,2701.0
2025-05-09 11:15:00,322.63,323.07,322.63,322.91,2568.0,322.63,323.07,322.63,322.91,2568.0
2025-05-09 11:20:00,322.71,322.79,321.83,321.91,1650.0,322.71,322.79,321.83,321.91,1650.0
2025-05-09 11:25:00,321.79,322.32,321.5,322.13,3964.0,321.79,322.32,321.5,322.13,3964.0
2025-05-09 11:30:00,321.91,322.04,321.64,321.97,2912.0,321.91,322.04,321.64,321.97,2912.0
2025-05-09 11:35:00,322.26,322.29,321.94,322.16,2589.0,322.26,322.29,321.94,322.16,2589.0
2025-05-09 11:40:00,322.05,322.69,322.05,322.63,3725.0,322.05,322.69,322.05,322.63,3725.0
2025-05-09 11:45:00,322.75,323.07,322.52,322.94,4389.0,322.75,323.07,322.52,322.94,4389.0
2025-05-09 11:50:00,323.1,323.35,323.1,323.35,1516.0,323.1,323.35,323.1,323.35,1516.0
2025-05-09 11:55:00,323.3,323.75,323.3,323.75,1327.0,323.3,323.75,323.3,323.75,1327.0
2025-05-09 12:00:00,323.75,324.47,323.69,323.92,4381.0,323.75,324.47,323.69,323.92,4381.0
2025-05-09 12:05:00,323.13,323.4,322.68,322.68,1951.0,323.13,323.4,322.68,322.68,1951.0
2025-05-09 12:10:00,322.42,322.5,321.94,322.35,2707.0,322.42,322.5,321.94,322.35,2707.0
2025-05-09 12:15:00,322.49,322.66,322.24,322.66,1722.0,322.49,322.66,322.24,322.66,1722.0
2025-05-09 12:20:00,322.6,323.37,322.59,323.1,6052.0,322.6,323.37,322.59,323.1,6052.0
2025-05-09 12:25:00,323.26,323.52,322.55,323.38,13719.0,323.26,323.52,322.55,323.38,13719.0
2025-05-09 12:30:00,323.31,323.54,322.86,323.35,4109.0,323.31,323.54,322.86,323.35,4109.0
2025-05-09 12:35:00,323.45,324.19,323.28,323.75,8198.0,323.45,324.19,323.28,323.75,8198.0
2025-05-09 12:40:00,324.04,324.16,323.67,323.7,1567.0,324.04,324.16,323.67,323.7,1567.0
2025-05-09 12:45:00,323.68,323.7,323.24,323.63,10634.0,323.68,323.7,323.24,323.63,10634.0
2025-05-09 12:50:00,323.61,323.72,323.21,323.72,1800.0,323.61,323.72,323.21,323.72,1800.0
2025-05-09 12:55:00,323.63,323.64,323.48,323.54,600.0,323.63,323.64,323.48,323.54,600.0
2025-05-09 13:00:00,323.53,323.82,323.48,323.48,1526.0,323.53,323.82,323.48,323.48,1526.0
2025-05-09 13:05:00,323.28,323.67,323.17,323.67,2453.0,323.28,323.67,323.17,323.67,2453.0
2025-05-09 13:10:00,323.69,323.7,323.54,323.7,500.0,323.69,323.7,323.54,323.7,500.0
2025-05-09 13:15:00,323.25,323.9,323.25,323.9,2002.0,323.25,323.9,323.25,323.9,2002.0
2025-05-09 13:20:00,323.75,324.06,323.26,324.06,4992.0,323.75,324.06,323.26,324.06,4992.0
2025-05-09 13:25:00,324.11,324.13,323.9,323.9,900.0,324.11,324.13,323.9,323.9,900.0
2025-05-09 13:30:00,324.14,324.32,323.91,324.12,2808.0,324.14,324.32,323.91,324.12,2808.0
2025-05-09 13:35:00,324.25,324.37,324.13,324.37,1362.0,324.25,324.37,324.13,324.37,1362.0
2025-05-09 13:40:00,324.36,324.51,324.34,324.51,575.0,324.36,324.51,324.34,324.51,575.0
2025-05-09 13:45:00,324.66,324.7,324.37,324.59,1342.0,324.66,324.7,324.37,324.59,1342.0
2025-05-09 13:50:00,324.35,324.76,324.29,324.64,2580.0,324.35,324.76,324.29,324.64,2580.0
2025-05-09 13:55:00,324.45,324.65,324.45,324.65,800.0,324.45,324.65,324.45,324.65,800.0
2025-05-09 14:00:00,324.49,324.63,324.11,324.15,1507.0,324.49,324.63,324.11,324.15,1507.0
2025-05-09 14:05:00,323.9,324.17,323.82,323.98,1809.0,323.9,324.17,323.82,323.98,1809.0
2025-05-09 14:10:00,323.8,324.21,323.74,324.15,2323.0,323.8,324.21,323.74,324.15,2323.0
2025-05-09 14:15:00,324.0,324.15,323.63,323.72,2100.0,324.0,324.15,323.63,323.72,2100.0
2025-05-09 14:20:00,323.79,324.04,323.77,324.04,2040.0,323.79,324.04,323.77,324.04,2040.0
2025-05-09 14:25:00,324.04,324.11,323.89,323.89,1670.0,324.04,324.11,323.89,323.89,1670.0
2025-05-09 14:30:00,324.02,324.58,323.96,324.58,2070.0,324.02,324.58,323.96,324.58,2070.0
2025-05-09 14:35:00,324.52,324.7,324.51,324.69,862.0,324.52,324.7,324.51,324.69,862.0
2025-05-09 14:40:00,324.86,325.14,324.68,324.68,1721.0,324.86,325.14,324.68,324.68,1721.0
2025-05-09 14:45:00,324.67,324.88,324.41,324.57,5310.0,324.67,324.88,324.41,324.57,5310.0
2025-05-09 14:50:00,324.66,324.81,324.61,324.65,1180.0,324.66,324.81,324.61,324.65,1180.0
2025-05-09 14:55:00,324.93,324.96,324.4,324.4,3312.0,324.93,324.96,324.4,324.4,3312.0
2025-05-09 15:00:00,324.55,324.55,324.39,324.4,2100.0,324.55,324.55,324.39,324.4,2100.0
2025-05-09 15:05:00,324.54,325.18,324.54,325.02,4577.0,324.54,325.18,324.54,325.02,4577.0
2025-05-09 15:10:00,325.0,325.35,324.97,324.98,3535.0,325.0,325.35,324.97,324.98,3535.0
2025-05-09 15:15:00,324.97,325.17,324.76,324.9,3400.0,324.97,325.17,324.76,324.9,3400.0
2025-05-09 15:20:00,325.02,325.75,324.84,325.6,11812.0,325.02,325.75,324.84,325.6,11812.0
2025-05-09 15:25:00,325.72,326.06,325.63,326.06,6408.0,325.72,326.06,325.63,326.06,6408.0
2025-05-09 15:30:00,326.09,326.18,325.55,326.18,10252.0,326.09,326.18,325.55,326.18,10252.0
2025-05-09 15:35:00,326.25,326.25,325.75,325.99,12459.0,326.25,326.25,325.75,325.99,12459.0
2025-05-09 15:40:00,325.87,326.1,325.62,326.0,6297.0,325.87,326.1,325.62,326.0,6297.0
2025-05-09 15:45:00,325.94,326.13,325.76,325.99,8204.0,325.94,326.13,325.76,325.99,8204.0
2025-05-09 15:50:00,326.09,326.44,325.93,326.2,23262.0,326.09,326.44,325.93,326.2,23262.0
2025-05-09 15:55:00,326.02,326.18,325.75,325.88,36008.0,326.02,326.18,325.75,325.88,36008.0
2025-05-12 09:30:00,335.9,337.38,333.25,333.39,34630.0,335.9,337.38,333.25,333.39,34630.0
2025-05-12 09:35:00,333.39,334.05,332.5,333.52,13102.0,333.39,334.05,332.5,333.52,13102.0
2025-05-12 09:40:00,333.45,334.74,333.44,334.16,17179.0,333.45,334.74,333.44,334.16,17179.0
2025-05-12 09:45:00,334.17,335.84,334.17,335.84,9764.0,334.17,335.84,334.17,335.84,9764.0
2025-05-12 09:50:00,336.0,337.3,335.81,337.1,11417.0,336.0,337.3,335.81,337.1,11417.0
2025-05-12 09:55:00,337.18,337.27,334.47,335.04,19634.0,337.18,337.27,334.47,335.04,19634.0
2025-05-12 10:00:00,335.07,335.93,334.77,334.9,11421.0,335.07,335.93,334.77,334.9,11421.0
2025-05-12 10:05:00,334.51,334.51,333.97,334.12,5231.0,334.51,334.51,333.97,334.12,5231.0
2025-05-12 10:10:00,334.01,335.27,334.01,335.03,5107.0,334.01,335.27,334.01,335.03,5107.0
2025-05-12 10:15:00,334.99,335.36,334.34,334.73,14909.0,334.99,335.36,334.34,334.73,14909.0
2025-05-12 10:20:00,334.73,334.94,333.48,334.5,13074.0,334.73,334.94,333.48,334.5,13074.0
2025-05-12 10:25:00,334.43,334.5,333.62,333.8,12979.0,334.43,334.5,333.62,333.8,12979.0
2025-05-12 10:30:00,333.77,333.93,332.9,333.78,14259.0,333.77,333.93,332.9,333.78,14259.0
2025-05-12 10:35:00,333.77,334.32,333.42,334.2,13469.0,333.77,334.32,333.42,334.2,13469.0
2025-05-12 10:40:00,334.23,334.68,333.8,334.22,7059.0,334.23,334.68,333.8,334.22,7059.0
2025-05-12 10:45:00,334.17,334.17,333.35,333.75,10977.0,334.17,334.17,333.35,333.75,10977.0
2025-05-12 10:50:00,333.9,334.79,333.58,334.6,10580.0,333.9,334.79,333.58,334.6,10580.0
2025-05-12 10:55:00,334.56,334.57,333.61,333.61,6980.0,334.56,334.57,333.61,333.61,6980.0
2025-05-12 11:00:00,333.54,334.0,333.36,333.88,7967.0,333.54,334.0,333.36,333.88,7967.0
2025-05-12 11:05:00,333.9,333.9,333.32,333.53,9148.0,333.9,333.9,333.32,333.53,9148.0
2025-05-12 11:10:00,333.53,333.83,333.47,333.72,6581.0,333.53,333.83,333.47,333.72,6581.0
2025-05-12 11:15:00,333.72,333.83,333.41,333.7,7774.0,333.72,333.83,333.41,333.7,7774.0
2025-05-12 11:20:00,333.66,333.66,332.29,332.3,6377.0,333.66,333.66,332.29,332.3,6377.0
2025-05-12 11:25:00,332.49,333.15,332.39,333.0,10563.0,332.49,333.15,332.39,333.0,10563.0
2025-05-12 11:30:00,333.0,333.63,332.99,333.63,15393.0,333.0,333.63,332.99,333.63,15393.0
2025-05-12 11:35:00,333.77,333.77,332.84,332.85,8656.0,333.77,333.77,332.84,332.85,8656.0
2025-05-12 11:40:00,332.97,333.61,332.68,333.28,7894.0,332.97,333.61,332.68,333.28,7894.0
2025-05-12 11:45:00,333.14,333.87,333.11,333.81,6261.0,333.14,333.87,333.11,333.81,6261.0
2025-05-12 11:50:00,333.81,334.47,333.54,333.94,11328.0,333.81,334.47,333.54,333.94,11328.0
2025-05-12 11:55:00,333.94,334.46,333.93,334.07,6106.0,333.94,334.46,333.93,334.07,6106.0
2025-05-12 12:00:00,334.15,334.21,333.79,334.13,4764.0,334.15,334.21,333.79,334.13,4764.0
2025-05-12 12:05:00,334.43,334.83,334.35,334.71,3543.0,334.43,334.83,334.35,334.71,3543.0
2025-05-12 12:10:00,334.83,334.83,334.21,334.22,5811.0,334.83,334.83,334.21,334.22,5811.0
2025-05-12 12:15:00,334.22,334.58,334.18,334.58,4177.0,334.22,334.58,334.18,334.58,4177.0
2025-05-12 12:20:00,334.61,335.2,334.57,335.2,2254.0,334.61,335.2,334.57,335.2,2254.0
2025-05-12 12:25:00,335.19,335.27,334.86,334.92,6242.0,335.19,335.27,334.86,334.92,6242.0
2025-05-12 12:30:00,334.93,334.94,334.63,334.81,5369.0,334.93,334.94,334.63,334.81,5369.0
2025-05-12 12:35:00,334.82,335.0,334.74,334.85,4913.0,334.82,335.0,334.74,334.85,4913.0
2025-05-12 12:40:00,334.82,335.13,334.79,335.04,4464.0,334.82,335.13,334.79,335.04,4464.0
2025-05-12 12:45:00,335.1,335.5,334.98,335.34,1482.0,335.1,335.5,334.98,335.34,1482.0
2025-05-12 12:50:00,335.42,335.97,335.41,335.96,2451.0,335.42,335.97,335.41,335.96,2451.0
2025-05-12 12:55:00,335.82,336.09,335.82,335.91,6298.0,335.82,336.09,335.82,335.91,6298.0
2025-05-12 13:00:00,335.9,336.11,335.72,336.0,3493.0,335.9,336.11,335.72,336.0,3493.0
2025-05-12 13:05:00,336.03,336.37,335.8,336.23,7945.0,336.03,336.37,335.8,336.23,7945.0
2025-05-12 13:10:00,336.25,336.51,336.1,336.51,6207.0,336.25,336.51,336.1,336.51,6207.0
2025-05-12 13:15:00,336.44,336.79,336.17,336.68,5030.0,336.44,336.79,336.17,336.68,5030.0
2025-05-12 13:20:00,336.66,336.67,335.86,335.86,7153.0,336.66,336.67,335.86,335.86,7153.0
2025-05-12 13:25:00,335.85,336.15,335.67,336.11,5161.0,335.85,336.15,335.67,336.11,5161.0
2025-05-12 13:30:00,336.15,337.0,336.15,336.41,5426.0,336.15,337.0,336.15,336.41,5426.0
2025-05-12 13:35:00,336.38,336.73,336.18,336.71,3258.0,336.38,336.73,336.18,336.71,3258.0
2025-05-12 13:40:00,336.72,337.27,336.47,337.27,7180.0,336.72,337.27,336.47,337.27,7180.0
2025-05-12 13:45:00,337.09,337.42,337.0,337.07,6528.0,337.09,337.42,337.0,337.07,6528.0
2025-05-12 13:50:00,337.23,337.31,337.09,337.17,2252.0,337.23,337.31,337.09,337.17,2252.0
2025-05-12 13:55:00,337.17,337.23,336.51,336.51,7610.0,337.17,337.23,336.51,336.51,7610.0
2025-05-12 14:00:00,336.63,336.74,336.3,336.34,14716.0,336.63,336.74,336.3,336.34,14716.0
2025-05-12 14:05:00,336.31,336.49,336.16,336.16,6345.0,336.31,336.49,336.16,336.16,6345.0
2025-05-12 14:10:00,335.94,335.94,335.42,335.78,10367.0,335.94,335.94,335.42,335.78,10367.0
2025-05-12 14:15:00,335.79,335.97,335.58,335.77,20144.0,335.79,335.97,335.58,335.77,20144.0
2025-05-12 14:20:00,335.75,336.05,335.66,335.91,18935.0,335.75,336.05,335.66,335.91,18935.0
2025-05-12 14:25:00,336.01,336.06,335.72,335.82,7825.0,336.01,336.06,335.72,335.82,7825.0
2025-05-12 14:30:00,335.72,335.75,335.33,335.35,5851.0,335.72,335.75,335.33,335.35,5851.0
2025-05-12 14:35:00,335.33,335.33,334.83,334.98,2941.0,335.33,335.33,334.83,334.98,2941.0
2025-05-12 14:40:00,334.82,334.83,333.79,334.06,9845.0,334.82,334.83,333.79,334.06,9845.0
2025-05-12 14:45:00,334.09,334.14,333.56,333.73,18363.0,334.09,334.14,333.56,333.73,18363.0
2025-05-12 14:50:00,333.62,333.69,333.25,333.69,2467.0,333.62,333.69,333.25,333.69,2467.0
2025-05-12 14:55:00,333.57,333.62,332.88,333.26,8476.0,333.57,333.62,332.88,333.26,8476.0
2025-05-12 15:00:00,333.51,334.1,333.32,333.87,16476.0,333.51,334.1,333.32,333.87,16476.0
2025-05-12 15:05:00,334.04,334.36,333.77,334.0,14176.0,334.04,334.36,333.77,334.0,14176.0
2025-05-12 15:10:00,334.0,334.07,333.12,333.25,5985.0,334.0,334.07,333.12,333.25,5985.0
2025-05-12 15:15:00,333.37,333.77,333.17,333.43,5891.0,333.37,333.77,333.17,333.43,5891.0
2025-05-12 15:20:00,333.38,333.38,332.64,332.76,15003.0,333.38,333.38,332.64,332.76,15003.0
2025-05-12 15:25:00,332.71,332.79,332.32,332.56,4774.0,332.71,332.79,332.32,332.56,4774.0
2025-05-12 15:30:00,332.56,333.1,332.55,332.9,11458.0,332.56,333.1,332.55,332.9,11458.0
2025-05-12 15:35:00,333.0,333.07,332.48,332.74,10901.0,333.0,333.07,332.48,332.74,10901.0
2025-05-12 15:40:00,332.58,332.86,332.43,332.59,8681.0,332.58,332.86,332.43,332.59,8681.0
2025-05-12 15:45:00,332.67,332.91,332.4,332.5,12835.0,332.67,332.91,332.4,332.5,12835.0
2025-05-12 15:50:00,332.71,333.32,332.49,333.02,23988.0,332.71,333.32,332.49,333.02,23988.0
2025-05-12 15:55:00,333.0,333.03,332.35,332.83,67758.0,333.0,333.03,332.35,332.83,67758.0
2025-05-13 09:30:00,335.18,337.13,334.44,335.96,17502.0,335.18,337.13,334.44,335.96,17502.0
2025-05-13 09:35:00,336.7,337.54,336.0,336.64,19844.0,336.7,337.54,336.0,336.64,19844.0
2025-05-13 09:40:00,336.74,337.85,335.92,337.47,13841.0,336.74,337.85,335.92,337.47,13841.0
2025-05-13 09:45:00,337.47,338.12,337.27,338.12,10242.0,337.47,338.12,337.27,338.12,10242.0
2025-05-13 09:50:00,338.04,338.72,337.98,338.58,10204.0,338.04,338.72,337.98,338.58,10204.0
2025-05-13 09:55:00,338.44,339.35,338.29,339.25,23341.0,338.44,339.35,338.29,339.25,23341.0
2025-05-13 10:00:00,338.9,340.93,338.89,340.01,16448.0,338.9,340.93,338.89,340.01,16448.0
2025-05-13 10:05:00,340.22,340.22,339.27,339.9,14840.0,340.22,340.22,339.27,339.9,14840.0
2025-05-13 10:10:00,339.78,340.0,339.39,339.74,8833.0,339.78,340.0,339.39,339.74,8833.0
2025-05-13 10:15:00,339.69,340.36,339.62,340.17,3979.0,339.69,340.36,339.62,340.17,3979.0
2025-05-13 10:20:00,339.95,340.69,339.74,340.69,14072.0,339.95,340.69,339.74,340.69,14072.0
2025-05-13 10:25:00,340.61,341.64,340.04,340.17,6029.0,340.61,341.64,340.04,340.17,6029.0
2025-05-13 10:30:00,340.09,341.12,339.98,340.86,5736.0,340.09,341.12,339.98,340.86,5736.0
2025-05-13 10:35:00,341.0,341.94,340.63,341.49,7538.0,341.0,341.94,340.63,341.49,7538.0
2025-05-13 10:40:00,341.57,342.33,341.44,341.53,8054.0,341.57,342.33,341.44,341.53,8054.0
2025-05-13 10:45:00,341.73,342.73,341.73,342.65,3697.0,341.73,342.73,341.73,342.65,3697.0
2025-05-13 10:50:00,342.65,342.95,342.39,342.59,5705.0,342.65,342.95,342.39,342.59,5705.0
2025-05-13 10:55:00,342.65,342.96,341.85,342.33,47072.0,342.65,342.96,341.85,342.33,47072.0
2025-05-13 11:00:00,342.17,342.87,341.93,342.77,7896.0,342.17,342.87,341.93,342.77,7896.0
2025-05-13 11:05:00,342.77,344.08,342.76,343.66,7481.0,342.77,344.08,342.76,343.66,7481.0
2025-05-13 11:10:00,343.53,343.53,341.87,341.98,12435.0,343.53,343.53,341.87,341.98,12435.0
2025-05-13 11:15:00,342.19,342.85,342.18,342.69,8492.0,342.19,342.85,342.18,342.69,8492.0
2025-05-13 11:20:00,342.76,342.76,341.96,342.05,4457.0,342.76,342.76,341.96,342.05,4457.0
2025-05-13 11:25:00,342.21,342.93,342.16,342.89,7259.0,342.21,342.93,342.16,342.89,7259.0
2025-05-13 11:30:00,342.75,342.89,342.12,342.6,8294.0,342.75,342.89,342.12,342.6,8294.0
2025-05-13 11:35:00,342.59,342.7,342.25,342.66,10838.0,342.59,342.7,342.25,342.66,10838.0
2025-05-13 11:40:00,342.52,343.57,342.45,343.57,11692.0,342.52,343.57,342.45,343.57,11692.0
2025-05-13 11:45:00,343.51,343.78,343.03,343.04,5827.0,343.51,343.78,343.03,343.04,5827.0
2025-05-13 11:50:00,343.19,343.23,342.67,342.68,6122.0,343.19,343.23,342.67,342.68,6122.0
2025-05-13 11:55:00,342.68,343.08,342.52,342.88,3890.0,342.68,343.08,342.52,342.88,3890.0
2025-05-13 12:00:00,342.88,342.88,342.14,342.15,6848.0,342.88,342.88,342.14,342.15,6848.0
2025-05-13 12:05:00,342.38,342.38,342.0,342.0,3192.0,342.38,342.38,342.0,342.0,3192.0
2025-05-13 12:10:00,342.15,342.54,341.72,342.4,6933.0,342.15,342.54,341.72,342.4,6933.0
2025-05-13 12:15:00,342.28,342.28,341.34,341.34,7518.0,342.28,342.28,341.34,341.34,7518.0
2025-05-13 12:20:00,341.32,341.87,341.09,341.79,6193.0,341.32,341.87,341.09,341.79,6193.0
2025-05-13 12:25:00,342.05,343.5,341.97,342.94,15044.0,342.05,343.5,341.97,342.94,15044.0
2025-05-13 12:30:00,343.06,343.37,342.88,343.37,4587.0,343.06,343.37,342.88,343.37,4587.0
2025-05-13 12:35:00,343.27,343.72,343.23,343.61,5446.0,343.27,343.72,343.23,343.61,5446.0
2025-05-13 12:40:00,343.61,343.61,342.94,342.94,4816.0,343.61,343.61,342.94,342.94,4816.0
2025-05-13 12:45:00,343.08,343.55,342.84,343.53,3471.0,343.08,343.55,342.84,343.53,3471.0
2025-05-13 12:50:00,343.44,343.77,343.3,343.43,7210.0,343.44,343.77,343.3,343.43,7210.0
2025-05-13 12:55:00,343.36,343.7,342.94,343.28,3764.0,343.36,343.7,342.94,343.28,3764.0
2025-05-13 13:00:00,343.33,343.33,342.83,342.84,4910.0,343.33,343.33,342.83,342.84,4910.0
2025-05-13 13:05:00,342.9,343.18,342.78,343.18,5377.0,342.9,343.18,342.78,343.18,5377.0
2025-05-13 13:10:00,343.05,343.54,342.68,343.4,6455.0,343.05,343.54,342.68,343.4,6455.0
2025-05-13 13:15:00,343.38,343.83,343.29,343.81,6145.0,343.38,343.83,343.29,343.81,6145.0
2025-05-13 13:20:00,343.69,344.42,343.66,344.19,4617.0,343.69,344.42,343.66,344.19,4617.0
2025-05-13 13:25:00,344.04,344.12,343.58,343.62,2226.0,344.04,344.12,343.58,343.62,2226.0
2025-05-13 13:30:00,344.05,344.24,343.8,343.84,2637.0,344.05,344.24,343.8,343.84,2637.0
2025-05-13 13:35:00,344.05,344.22,343.78,344.01,2466.0,344.05,344.22,343.78,344.01,2466.0
2025-05-13 13:40:00,344.05,344.17,343.55,343.62,4388.0,344.05,344.17,343.55,343.62,4388.0
2025-05-13 13:45:00,343.9,344.24,343.79,344.16,3818.0,343.9,344.24,343.79,344.16,3818.0
2025-05-13 13:50:00,344.2,344.24,344.01,344.05,4090.0,344.2,344.24,344.01,344.05,4090.0
2025-05-13 13:55:00,344.11,344.44,343.99,344.29,4349.0,344.11,344.44,343.99,344.29,4349.0
2025-05-13 14:00:00,344.33,344.5,343.94,344.34,6588.0,344.33,344.5,343.94,344.34,6588.0
2025-05-13 14:05:00,344.14,344.74,344.14,344.72,2455.0,344.14,344.74,344.14,344.72,2455.0
2025-05-13 14:10:00,344.81,345.16,344.58,344.97,14785.0,344.81,345.16,344.58,344.97,14785.0
2025-05-13 14:15:00,344.9,345.53,344.74,345.38,7200.0,344.9,345.53,344.74,345.38,7200.0
2025-05-13 14:20:00,345.28,345.28,344.56,344.7,9427.0,345.28,345.28,344.56,344.7,9427.0
2025-05-13 14:25:00,344.72,344.8,344.52,344.72,6855.0,344.72,344.8,344.52,344.72,6855.0
2025-05-13 14:30:00,344.58,344.73,344.23,344.39,9521.0,344.58,344.73,344.23,344.39,9521.0
2025-05-13 14:35:00,344.39,344.5,344.19,344.28,13044.0,344.39,344.5,344.19,344.28,13044.0
2025-05-13 14:40:00,344.27,344.42,344.18,344.4,12610.0,344.27,344.42,344.18,344.4,12610.0
2025-05-13 14:45:00,344.4,344.43,344.13,344.35,13781.0,344.4,344.43,344.13,344.35,13781.0
2025-05-13 14:50:00,344.24,344.87,344.11,344.62,22846.0,344.24,344.87,344.11,344.62,22846.0
2025-05-13 14:55:00,344.52,345.3,344.38,345.18,15943.0,344.52,345.3,344.38,345.18,15943.0
2025-05-13 15:00:00,345.18,345.32,344.93,345.02,7120.0,345.18,345.32,344.93,345.02,7120.0
2025-05-13 15:05:00,345.04,345.2,344.95,345.1,6424.0,345.04,345.2,344.95,345.1,6424.0
2025-05-13 15:10:00,345.11,345.46,344.97,345.22,9488.0,345.11,345.46,344.97,345.22,9488.0
2025-05-13 15:15:00,345.1,345.42,345.1,345.39,4331.0,345.1,345.42,345.1,345.39,4331.0
2025-05-13 15:20:00,345.32,345.72,345.24,345.68,13956.0,345.32,345.72,345.24,345.68,13956.0
2025-05-13 15:25:00,345.68,345.81,345.47,345.81,18459.0,345.68,345.81,345.47,345.81,18459.0
2025-05-13 15:30:00,345.8,346.48,345.72,346.38,14157.0,345.8,346.48,345.72,346.38,14157.0
2025-05-13 15:35:00,346.27,346.37,345.62,345.76,15248.0,346.27,346.37,345.62,345.76,15248.0
2025-05-13 15:40:00,345.75,345.75,345.13,345.38,10670.0,345.75,345.75,345.13,345.38,10670.0
2025-05-13 15:45:00,345.27,345.55,345.17,345.3,15661.0,345.27,345.55,345.17,345.3,15661.0
2025-05-13 15:50:00,345.17,345.17,344.26,344.55,42676.0,345.17,345.17,344.26,344.55,42676.0
2025-05-13 15:55:00,344.4,344.8,343.58,343.59,55478.0,344.4,344.8,343.58,343.59,55478.0
2025-05-14 09:30:00,343.44,348.42,343.43,345.84,37686.0,343.44,348.42,343.43,345.84,37686.0
2025-05-14 09:35:00,345.93,347.52,344.75,347.12,12773.0,345.93,347.52,344.75,347.12,12773.0
2025-05-14 09:40:00,347.39,347.89,345.15,345.56,7421.0,347.39,347.89,345.15,345.56,7421.0
2025-05-14 09:45:00,345.7,346.59,344.64,346.0,8828.0,345.7,346.59,344.64,346.0,8828.0
2025-05-14 09:50:00,345.37,346.29,345.25,345.5,10274.0,345.37,346.29,345.25,345.5,10274.0
2025-05-14 09:55:00,344.88,345.03,344.01,344.84,11140.0,344.88,345.03,344.01,344.84,11140.0
2025-05-14 10:00:00,344.92,345.8,344.54,345.0,19205.0,344.92,345.8,344.54,345.0,19205.0
2025-05-14 10:05:00,345.0,345.95,344.66,345.71,19216.0,345.0,345.95,344.66,345.71,19216.0
2025-05-14 10:10:00,345.66,345.9,345.04,345.37,24671.0,345.66,345.9,345.04,345.37,24671.0
2025-05-14 10:15:00,345.37,345.37,344.6,344.6,3450.0,345.37,345.37,344.6,344.6,3450.0
2025-05-14 10:20:00,344.8,345.43,344.35,345.19,7778.0,344.8,345.43,344.35,345.19,7778.0
2025-05-14 10:25:00,345.05,345.53,345.04,345.53,5695.0,345.05,345.53,345.04,345.53,5695.0
2025-05-14 10:30:00,345.53,345.59,345.04,345.24,17468.0,345.53,345.59,345.04,345.24,17468.0
2025-05-14 10:35:00,345.24,345.72,345.2,345.63,11360.0,345.24,345.72,345.2,345.63,11360.0
2025-05-14 10:40:00,345.36,345.63,345.1,345.62,10440.0,345.36,345.63,345.1,345.62,10440.0
2025-05-14 10:45:00,345.62,345.75,344.32,344.56,16214.0,345.62,345.75,344.32,344.56,16214.0
2025-05-14 10:50:00,344.56,344.74,343.53,343.54,11158.0,344.56,344.74,343.53,343.54,11158.0
2025-05-14 10:55:00,343.54,343.54,341.95,342.25,13858.0,343.54,343.54,341.95,342.25,13858.0
2025-05-14 11:00:00,342.25,343.83,341.95,342.44,44540.0,342.25,343.83,341.95,342.44,44540.0
2025-05-14 11:05:00,342.68,343.81,342.68,343.81,3678.0,342.68,343.81,342.68,343.81,3678.0
2025-05-14 11:10:00,343.5,343.92,343.02,343.02,6383.0,343.5,343.92,343.02,343.02,6383.0
2025-05-14 11:15:00,343.5,343.5,342.89,342.89,5061.0,343.5,343.5,342.89,342.89,5061.0
2025-05-14 11:20:00,343.04,344.15,343.0,344.0,38354.0,343.04,344.15,343.0,344.0,38354.0
2025-05-14 11:25:00,344.11,344.6,343.99,344.3,25001.0,344.11,344.6,343.99,344.3,25001.0
2025-05-14 11:30:00,344.11,344.52,343.93,344.51,4870.0,344.11,344.52,343.93,344.51,4870.0
2025-05-14 11:35:00,344.42,344.64,344.26,344.26,10827.0,344.42,344.64,344.26,344.26,10827.0
2025-05-14 11:40:00,344.25,344.29,343.82,344.0,7722.0,344.25,344.29,343.82,344.0,7722.0
2025-05-14 11:45:00,344.01,344.21,344.01,344.13,6484.0,344.01,344.21,344.01,344.13,6484.0
2025-05-14 11:50:00,344.13,344.24,343.98,344.15,14014.0,344.13,344.24,343.98,344.15,14014.0
2025-05-14 11:55:00,344.15,344.31,343.83,344.23,5066.0,344.15,344.31,343.83,344.23,5066.0
2025-05-14 12:00:00,344.23,344.41,343.8,343.97,6585.0,344.23,344.41,343.8,343.97,6585.0
2025-05-14 12:05:00,343.97,344.05,343.71,343.82,9235.0,343.97,344.05,343.71,343.82,9235.0
2025-05-14 12:10:00,343.83,344.18,343.67,343.67,28574.0,343.83,344.18,343.67,343.67,28574.0
2025-05-14 12:15:00,343.81,343.88,343.8,343.82,1270.0,343.81,343.88,343.8,343.82,1270.0
2025-05-14 12:20:00,343.8,344.0,343.77,343.92,5583.0,343.8,344.0,343.77,343.92,5583.0
2025-05-14 12:25:00,343.92,344.0,343.69,343.91,4394.0,343.92,344.0,343.69,343.91,4394.0
2025-05-14 12:30:00,344.0,344.23,343.78,344.16,34507.0,344.0,344.23,343.78,344.16,34507.0
2025-05-14 12:35:00,344.16,344.2,342.9,343.05,19125.0,344.16,344.2,342.9,343.05,19125.0
2025-05-14 12:40:00,343.16,343.45,342.99,343.17,5595.0,343.16,343.45,342.99,343.17,5595.0
2025-05-14 12:45:00,343.2,343.33,342.99,343.13,7400.0,343.2,343.33,342.99,343.13,7400.0
2025-05-14 12:50:00,343.21,343.77,343.11,343.77,2597.0,343.21,343.77,343.11,343.77,2597.0
2025-05-14 12:55:00,343.57,343.92,343.46,343.85,5578.0,343.57,343.92,343.46,343.85,5578.0
2025-05-14 13:00:00,343.77,343.8,343.56,343.8,3531.0,343.77,343.8,343.56,343.8,3531.0
2025-05-14 13:05:00,343.67,344.09,343.67,343.87,22675.0,343.67,344.09,343.67,343.87,22675.0
2025-05-14 13:10:00,343.95,343.95,343.62,343.92,7293.0,343.95,343.95,343.62,343.92,7293.0
2025-05-14 13:15:00,343.88,343.91,343.55,343.85,4872.0,343.88,343.91,343.55,343.85,4872.0
2025-05-14 13:20:00,343.83,343.85,343.28,343.68,2380.0,343.83,343.85,343.28,343.68,2380.0
2025-05-14 13:25:00,343.71,343.9,343.25,343.65,12362.0,343.71,343.9,343.25,343.65,12362.0
2025-05-14 13:30:00,343.75,343.86,343.6,343.61,4672.0,343.75,343.86,343.6,343.61,4672.0
2025-05-14 13:35:00,343.6,344.35,343.6,344.27,3066.0,343.6,344.35,343.6,344.27,3066.0
2025-05-14 13:40:00,344.12,344.74,344.11,344.7,1876.0,344.12,344.74,344.11,344.7,1876.0
2025-05-14 13:45:00,344.54,344.87,344.37,344.44,6536.0,344.54,344.87,344.37,344.44,6536.0
2025-05-14 13:50:00,344.78,344.83,344.38,344.38,11435.0,344.78,344.83,344.38,344.38,11435.0
2025-05-14 13:55:00,344.52,344.66,344.28,344.45,12916.0,344.52,344.66,344.28,344.45,12916.0
2025-05-14 14:00:00,344.42,344.42,344.21,344.31,2104.0,344.42,344.42,344.21,344.31,2104.0
2025-05-14 14:05:00,344.11,344.34,343.69,343.9,5256.0,344.11,344.34,343.69,343.9,5256.0
2025-05-14 14:10:00,343.79,343.79,343.2,343.36,6330.0,343.79,343.79,343.2,343.36,6330.0
2025-05-14 14:15:00,343.36,343.98,343.35,343.97,6479.0,343.36,343.98,343.35,343.97,6479.0
2025-05-14 14:20:00,343.89,343.89,343.05,343.14,3723.0,343.89,343.89,343.05,343.14,3723.0
2025-05-14 14:25:00,343.39,343.39,342.84,343.04,3131.0,343.39,343.39,342.84,343.04,3131.0
2025-05-14 14:30:00,343.13,343.89,343.13,343.89,5536.0,343.13,343.89,343.13,343.89,5536.0
2025-05-14 14:35:00,343.85,343.91,343.66,343.88,2540.0,343.85,343.91,343.66,343.88,2540.0
2025-05-14 14:40:00,343.94,344.4,343.85,344.11,5847.0,343.94,344.4,343.85,344.11,5847.0
2025-05-14 14:45:00,344.13,344.13,343.72,343.94,3822.0,344.13,344.13,343.72,343.94,3822.0
2025-05-14 14:50:00,343.83,344.25,343.82,343.86,5849.0,343.83,344.25,343.82,343.86,5849.0
2025-05-14 14:55:00,343.99,344.04,343.38,343.61,3018.0,343.99,344.04,343.38,343.61,3018.0
2025-05-14 15:00:00,343.61,343.82,343.5,343.5,4200.0,343.61,343.82,343.5,343.5,4200.0
2025-05-14 15:05:00,343.54,343.64,343.11,343.58,16311.0,343.54,343.64,343.11,343.58,16311.0
2025-05-14 15:10:00,343.53,344.09,343.51,343.87,2495.0,343.53,344.09,343.51,343.87,2495.0
2025-05-14 15:15:00,343.85,343.99,343.69,343.88,10973.0,343.85,343.99,343.69,343.88,10973.0
2025-05-14 15:20:00,343.84,343.84,343.27,343.53,8191.0,343.84,343.84,343.27,343.53,8191.0
2025-05-14 15:25:00,343.5,344.06,343.49,343.84,3071.0,343.5,344.06,343.49,343.84,3071.0
2025-05-14 15:30:00,343.63,343.71,343.37,343.5,3355.0,343.63,343.71,343.37,343.5,3355.0
2025-05-14 15:35:00,343.43,343.62,343.0,343.11,12879.0,343.43,343.62,343.0,343.11,12879.0
2025-05-14 15:40:00,343.09,343.18,342.66,342.78,6094.0,343.09,343.18,342.66,342.78,6094.0
2025-05-14 15:45:00,342.49,343.29,342.45,343.25,13419.0,342.49,343.29,342.45,343.25,13419.0
2025-05-14 15:50:00,343.25,343.64,343.1,343.2,20826.0,343.25,343.64,343.1,343.2,20826.0
2025-05-14 15:55:00,343.18,343.32,342.66,343.09,52425.0,343.18,343.32,342.66,343.09,52425.0
2025-05-15 09:30:00,340.08,341.6,336.62,340.12,41974.0,340.08,341.6,336.62,340.12,41974.0
2025-05-15 09:35:00,340.25,341.76,340.25,340.97,11376.0,340.25,341.76,340.25,340.97,11376.0
2025-05-15 09:40:00,340.97,341.44,340.3,340.72,6711.0,340.97,341.44,340.3,340.72,6711.0
2025-05-15 09:45:00,340.51,340.55,340.26,340.42,1764.0,340.51,340.55,340.26,340.42,1764.0
2025-05-15 09:50:00,340.19,341.03,340.02,340.43,20089.0,340.19,341.03,340.02,340.43,20089.0
2025-05-15 09:55:00,340.44,340.77,340.17,340.49,20208.0,340.44,340.77,340.17,340.49,20208.0
2025-05-15 10:00:00,340.73,341.59,340.0,341.02,34265.0,340.73,341.59,340.0,341.02,34265.0
2025-05-15 10:05:00,341.02,341.15,340.55,341.15,4215.0,341.02,341.15,340.55,341.15,4215.0
2025-05-15 10:10:00,340.88,340.88,339.8,339.99,4707.0,340.88,340.88,339.8,339.99,4707.0
2025-05-15 10:15:00,340.05,340.17,339.36,340.12,8156.0,340.05,340.17,339.36,340.12,8156.0
2025-05-15 10:20:00,340.39,340.53,339.86,340.53,4949.0,340.39,340.53,339.86,340.53,4949.0
2025-05-15 10:25:00,340.54,340.56,339.98,339.98,3514.0,340.54,340.56,339.98,339.98,3514.0
2025-05-15 10:30:00,339.86,339.99,339.46,339.5,2586.0,339.86,339.99,339.46,339.5,2586.0
2025-05-15 10:35:00,338.88,339.77,338.87,339.5,2363.0,338.88,339.77,338.87,339.5,2363.0
2025-05-15 10:40:00,339.61,340.14,339.55,339.81,5834.0,339.61,340.14,339.55,339.81,5834.0
2025-05-15 10:45:00,339.81,340.11,339.41,339.41,18962.0,339.81,340.11,339.41,339.41,18962.0
2025-05-15 10:50:00,339.47,340.06,339.43,340.06,2246.0,339.47,340.06,339.43,340.06,2246.0
2025-05-15 10:55:00,339.93,340.22,339.93,340.22,6990.0,339.93,340.22,339.93,340.22,6990.0
2025-05-15 11:00:00,339.91,340.28,339.79,340.15,4527.0,339.91,340.28,339.79,340.15,4527.0
2025-05-15 11:05:00,340.16,340.2,339.96,340.05,5606.0,340.16,340.2,339.96,340.05,5606.0
2025-05-15 11:10:00,339.99,340.09,339.82,340.09,6530.0,339.99,340.09,339.82,340.09,6530.0
2025-05-15 11:15:00,340.07,340.19,339.86,339.91,11424.0,340.07,340.19,339.86,339.91,11424.0
2025-05-15 11:20:00,339.66,340.1,339.64,339.9,2924.0,339.66,340.1,339.64,339.9,2924.0
2025-05-15 11:25:00,339.88,340.08,339.81,340.0,2240.0,339.88,340.08,339.81,340.0,2240.0
2025-05-15 11:30:00,339.88,339.98,339.44,339.68,1843.0,339.88,339.98,339.44,339.68,1843.0
2025-05-15 11:35:00,339.46,339.84,339.46,339.78,991.0,339.46,339.84,339.46,339.78,991.0
2025-05-15 11:40:00,339.92,340.1,339.63,339.9,10731.0,339.92,340.1,339.63,339.9,10731.0
2025-05-15 11:45:00,339.79,339.8,339.62,339.62,547.0,339.79,339.8,339.62,339.62,547.0
2025-05-15 11:50:00,339.84,339.84,339.68,339.69,420.0,339.84,339.84,339.68,339.69,420.0
2025-05-15 11:55:00,339.75,340.2,339.52,340.13,19566.0,339.75,340.2,339.52,340.13,19566.0
2025-05-15 12:00:00,340.14,340.16,339.72,339.92,5348.0,340.14,340.16,339.72,339.92,5348.0
2025-05-15 12:05:00,339.84,340.88,339.83,340.88,5011.0,339.84,340.88,339.83,340.88,5011.0
2025-05-15 12:10:00,340.86,340.86,339.98,339.98,7285.0,340.86,340.86,339.98,339.98,7285.0
2025-05-15 12:15:00,340.04,340.09,339.83,339.9,887.0,340.04,340.09,339.83,339.9,887.0
2025-05-15 12:20:00,339.79,339.79,338.93,339.71,58794.0,339.79,339.79,338.93,339.71,58794.0
2025-05-15 12:25:00,339.61,339.98,339.61,339.9,907.0,339.61,339.98,339.61,339.9,907.0
2025-05-15 12:30:00,339.91,340.27,339.9,340.15,1798.0,339.91,340.27,339.9,340.15,1798.0
2025-05-15 12:35:00,340.29,340.94,340.28,340.94,928.0,340.29,340.94,340.28,340.94,928.0
2025-05-15 12:40:00,340.79,340.79,339.69,340.3,156026.0,340.79,340.79,339.69,340.3,156026.0
2025-05-15 12:45:00,340.62,340.62,339.82,339.97,4312.0,340.62,340.62,339.82,339.97,4312.0
2025-05-15 12:50:00,339.87,339.87,339.42,339.64,7859.0,339.87,339.87,339.42,339.64,7859.0
2025-05-15 12:55:00,339.29,339.43,338.84,338.88,10837.0,339.29,339.43,338.84,338.88,10837.0
2025-05-15 13:00:00,339.01,339.69,339.01,339.52,4796.0,339.01,339.69,339.01,339.52,4796.0
2025-05-15 13:05:00,339.69,339.86,339.6,339.7,5035.0,339.69,339.86,339.6,339.7,5035.0
2025-05-15 13:10:00,339.93,340.14,339.69,340.12,3345.0,339.93,340.14,339.69,340.12,3345.0
2025-05-15 13:15:00,340.1,340.12,339.5,339.71,2724.0,340.1,340.12,339.5,339.71,2724.0
2025-05-15 13:20:00,339.82,340.11,339.82,340.11,826.0,339.82,340.11,339.82,340.11,826.0
2025-05-15 13:25:00,339.83,340.02,339.71,339.81,1431.0,339.83,340.02,339.71,339.81,1431.0
2025-05-15 13:30:00,339.65,339.7,339.4,339.69,1924.0,339.65,339.7,339.4,339.69,1924.0
2025-05-15 13:35:00,339.69,340.27,339.69,340.05,1509.0,339.69,340.27,339.69,340.05,1509.0
2025-05-15 13:40:00,340.05,340.26,340.05,340.12,838.0,340.05,340.26,340.05,340.12,838.0
2025-05-15 13:45:00,340.19,341.05,340.18,340.55,11467.0,340.19,341.05,340.18,340.55,11467.0
2025-05-15 13:50:00,340.73,341.03,340.47,340.47,3964.0,340.73,341.03,340.47,340.47,3964.0
2025-05-15 13:55:00,340.48,340.48,340.18,340.24,2788.0,340.48,340.48,340.18,340.24,2788.0
2025-05-15 14:00:00,340.23,340.23,339.84,340.22,1919.0,340.23,340.23,339.84,340.22,1919.0
2025-05-15 14:05:00,340.19,340.4,340.17,340.32,1595.0,340.19,340.4,340.17,340.32,1595.0
2025-05-15 14:10:00,340.15,340.25,340.02,340.02,1075.0,340.15,340.25,340.02,340.02,1075.0
2025-05-15 14:15:00,340.07,340.4,339.96,340.38,2350.0,340.07,340.4,339.96,340.38,2350.0
2025-05-15 14:20:00,340.22,340.55,340.22,340.44,601.0,340.22,340.55,340.22,340.44,601.0
2025-05-15 14:25:00,340.98,341.25,340.86,341.22,2867.0,340.98,341.25,340.86,341.22,2867.0
2025-05-15 14:30:00,341.07,341.92,341.07,341.92,1000.0,341.07,341.92,341.07,341.92,1000.0
2025-05-15 14:35:00,341.82,341.89,341.35,341.49,2762.0,341.82,341.89,341.35,341.49,2762.0
2025-05-15 14:40:00,341.54,341.85,341.36,341.45,1517.0,341.54,341.85,341.36,341.45,1517.0
2025-05-15 14:45:00,341.42,341.7,341.38,341.7,2097.0,341.42,341.7,341.38,341.7,2097.0
2025-05-15 14:50:00,341.64,341.68,341.53,341.68,796.0,341.64,341.68,341.53,341.68,796.0
2025-05-15 14:55:00,341.68,342.02,341.66,342.02,2003.0,341.68,342.02,341.66,342.02,2003.0
2025-05-15 15:00:00,341.83,342.26,341.83,342.03,2844.0,341.83,342.26,341.83,342.03,2844.0
2025-05-15 15:05:00,341.82,341.95,341.51,341.72,1877.0,341.82,341.95,341.51,341.72,1877.0
2025-05-15 15:10:00,341.61,341.92,341.54,341.67,2020.0,341.61,341.92,341.54,341.67,2020.0
2025-05-15 15:15:00,341.67,342.16,341.67,342.16,3261.0,341.67,342.16,341.67,342.16,3261.0
2025-05-15 15:20:00,342.05,342.19,341.87,342.03,2308.0,342.05,342.19,341.87,342.03,2308.0
2025-05-15 15:25:00,341.88,342.0,341.08,341.24,8651.0,341.88,342.0,341.08,341.24,8651.0
2025-05-15 15:30:00,341.42,341.52,340.51,340.52,15190.0,341.42,341.52,340.51,340.52,15190.0
2025-05-15 15:35:00,340.32,340.68,340.25,340.31,17869.0,340.32,340.68,340.25,340.31,17869.0
2025-05-15 15:40:00,340.51,340.75,340.34,340.52,13907.0,340.51,340.75,340.34,340.52,13907.0
2025-05-15 15:45:00,340.52,340.78,340.3,340.4,24976.0,340.52,340.78,340.3,340.4,24976.0
2025-05-15 15:50:00,340.42,340.62,339.66,339.91,38368.0,340.42,340.62,339.66,339.91,38368.0
2025-05-15 15:55:00,339.78,340.63,339.59,340.19,59998.0,339.78,340.63,339.59,340.19,59998.0
2025-05-16 09:30:00,342.91,342.91,340.47,340.58,38837.0,342.91,342.91,340.47,340.58,38837.0
2025-05-16 09:35:00,341.21,341.95,340.85,341.21,1704.0,341.21,341.95,340.85,341.21,1704.0
2025-05-16 09:40:00,341.19,341.19,339.31,340.33,13718.0,341.19,341.19,339.31,340.33,13718.0
2025-05-16 09:45:00,340.52,340.75,339.76,340.0,16400.0,340.52,340.75,339.76,340.0,16400.0
2025-05-16 09:50:00,339.96,340.44,339.95,340.25,9265.0,339.96,340.44,339.95,340.25,9265.0
2025-05-16 09:55:00,340.25,340.26,339.04,339.45,8788.0,340.25,340.26,339.04,339.45,8788.0
2025-05-16 10:00:00,339.06,339.8,338.55,339.01,12220.0,339.06,339.8,338.55,339.01,12220.0
2025-05-16 10:05:00,338.52,339.14,338.13,339.14,2042.0,338.52,339.14,338.13,339.14,2042.0
2025-05-16 10:10:00,339.21,340.89,338.78,340.3,4352.0,339.21,340.89,338.78,340.3,4352.0
2025-05-16 10:15:00,340.06,340.32,339.72,340.09,3279.0,340.06,340.32,339.72,340.09,3279.0
2025-05-16 10:20:00,339.85,340.47,339.35,340.0,3666.0,339.85,340.47,339.35,340.0,3666.0
2025-05-16 10:25:00,340.34,340.51,340.0,340.04,1195.0,340.34,340.51,340.0,340.04,1195.0
2025-05-16 10:30:00,340.05,340.25,339.22,339.47,12473.0,340.05,340.25,339.22,339.47,12473.0
2025-05-16 10:35:00,339.29,339.29,338.68,338.68,7449.0,339.29,339.29,338.68,338.68,7449.0
2025-05-16 10:40:00,338.95,338.95,338.35,338.51,9164.0,338.95,338.95,338.35,338.51,9164.0
2025-05-16 10:45:00,338.69,339.65,338.69,339.65,2835.0,338.69,339.65,338.69,339.65,2835.0
2025-05-16 10:50:00,339.64,339.97,339.48,339.55,3319.0,339.64,339.97,339.48,339.55,3319.0
2025-05-16 10:55:00,339.69,340.0,339.56,339.76,6862.0,339.69,340.0,339.56,339.76,6862.0
2025-05-16 11:00:00,339.96,340.23,339.77,340.1,2460.0,339.96,340.23,339.77,340.1,2460.0
2025-05-16 11:05:00,340.06,340.48,340.06,340.48,1547.0,340.06,340.48,340.06,340.48,1547.0
2025-05-16 11:10:00,340.47,340.78,340.46,340.73,3387.0,340.47,340.78,340.46,340.73,3387.0
2025-05-16 11:15:00,340.7,340.7,340.34,340.4,2487.0,340.7,340.7,340.34,340.4,2487.0
2025-05-16 11:20:00,340.63,340.9,340.63,340.9,715.0,340.63,340.9,340.63,340.9,715.0
2025-05-16 11:25:00,341.03,341.31,340.8,341.26,1642.0,341.03,341.31,340.8,341.26,1642.0
2025-05-16 11:30:00,341.31,341.4,341.31,341.35,2303.0,341.31,341.4,341.31,341.35,2303.0
2025-05-16 11:35:00,341.37,341.58,340.84,340.84,6501.0,341.37,341.58,340.84,340.84,6501.0
2025-05-16 11:40:00,341.03,341.14,340.58,340.77,3775.0,341.03,341.14,340.58,340.77,3775.0
2025-05-16 11:45:00,340.84,340.89,340.66,340.68,3302.0,340.84,340.89,340.66,340.68,3302.0
2025-05-16 11:50:00,340.65,340.92,340.38,340.72,4342.0,340.65,340.92,340.38,340.72,4342.0
2025-05-16 11:55:00,340.8,340.86,340.8,340.86,300.0,340.8,340.86,340.8,340.86,300.0
2025-05-16 12:00:00,341.06,342.3,341.0,342.19,25758.0,341.06,342.3,341.0,342.19,25758.0
2025-05-16 12:05:00,342.18,343.27,341.92,343.21,5195.0,342.18,343.27,341.92,343.21,5195.0
2025-05-16 12:10:00,343.17,343.17,342.74,342.91,1540.0,343.17,343.17,342.74,342.91,1540.0
2025-05-16 12:15:00,342.99,343.56,342.99,343.26,1539.0,342.99,343.56,342.99,343.26,1539.0
2025-05-16 12:20:00,343.14,343.45,343.14,343.41,632.0,343.14,343.45,343.14,343.41,632.0
2025-05-16 12:25:00,343.45,343.45,342.81,342.81,7857.0,343.45,343.45,342.81,342.81,7857.0
2025-05-16 12:30:00,342.83,343.01,342.63,342.97,6402.0,342.83,343.01,342.63,342.97,6402.0
2025-05-16 12:35:00,342.96,343.4,342.93,343.15,1832.0,342.96,343.4,342.93,343.15,1832.0
2025-05-16 12:40:00,343.11,343.11,342.97,342.97,605.0,343.11,343.11,342.97,342.97,605.0
2025-05-16 12:45:00,343.21,343.32,342.92,343.25,667.0,343.21,343.32,342.92,343.25,667.0
2025-05-16 12:50:00,343.13,343.49,343.09,343.29,2699.0,343.13,343.49,343.09,343.29,2699.0
2025-05-16 12:55:00,343.29,343.29,343.0,343.05,1781.0,343.29,343.29,343.0,343.05,1781.0
2025-05-16 13:00:00,343.06,343.35,343.06,343.15,1797.0,343.06,343.35,343.06,343.15,1797.0
2025-05-16 13:05:00,343.46,343.46,343.12,343.28,4857.0,343.46,343.46,343.12,343.28,4857.0
2025-05-16 13:10:00,343.05,343.25,342.77,343.0,1039.0,343.05,343.25,342.77,343.0,1039.0
2025-05-16 13:15:00,343.12,343.59,343.0,343.55,3379.0,343.12,343.59,343.0,343.55,3379.0
2025-05-16 13:20:00,343.42,343.64,343.03,343.08,1682.0,343.42,343.64,343.03,343.08,1682.0
2025-05-16 13:25:00,343.02,343.31,343.02,343.3,980.0,343.02,343.31,343.02,343.3,980.0
2025-05-16 13:30:00,343.02,343.17,342.96,343.06,1261.0,343.02,343.17,342.96,343.06,1261.0
2025-05-16 13:35:00,343.17,343.27,342.85,343.0,3572.0,343.17,343.27,342.85,343.0,3572.0
2025-05-16 13:40:00,342.96,343.0,342.39,342.74,6168.0,342.96,343.0,342.39,342.74,6168.0
2025-05-16 13:45:00,342.73,342.77,342.57,342.57,1104.0,342.73,342.77,342.57,342.57,1104.0
2025-05-16 13:50:00,342.77,342.83,342.38,342.61,2227.0,342.77,342.83,342.38,342.61,2227.0
2025-05-16 13:55:00,342.53,342.59,342.39,342.4,4396.0,342.53,342.59,342.39,342.4,4396.0
2025-05-16 14:00:00,342.38,343.13,342.23,342.96,12195.0,342.38,343.13,342.23,342.96,12195.0
2025-05-16 14:05:00,342.96,343.31,342.93,343.31,9017.0,342.96,343.31,342.93,343.31,9017.0
2025-05-16 14:10:00,343.6,343.76,343.57,343.64,1066.0,343.6,343.76,343.57,343.64,1066.0
2025-05-16 14:15:00,343.65,343.73,343.3,343.41,11841.0,343.65,343.73,343.3,343.41,11841.0
2025-05-16 14:20:00,343.41,343.54,343.03,343.15,14832.0,343.41,343.54,343.03,343.15,14832.0
2025-05-16 14:25:00,343.17,343.38,343.17,343.38,1551.0,343.17,343.38,343.17,343.38,1551.0
2025-05-16 14:30:00,343.38,343.72,343.21,343.58,4067.0,343.38,343.72,343.21,343.58,4067.0
2025-05-16 14:35:00,343.47,343.76,343.46,343.69,1567.0,343.47,343.76,343.46,343.69,1567.0
2025-05-16 14:40:00,343.73,343.81,343.62,343.69,4821.0,343.73,343.81,343.62,343.69,4821.0
2025-05-16 14:45:00,343.82,344.25,343.73,344.22,2238.0,343.82,344.25,343.73,344.22,2238.0
2025-05-16 14:50:00,344.06,344.25,343.74,344.25,9225.0,344.06,344.25,343.74,344.25,9225.0
2025-05-16 14:55:00,344.25,344.28,344.04,344.09,8797.0,344.25,344.28,344.04,344.09,8797.0
2025-05-16 15:00:00,344.2,344.39,344.1,344.24,11214.0,344.2,344.39,344.1,344.24,11214.0
2025-05-16 15:05:00,344.31,344.45,344.19,344.27,10699.0,344.31,344.45,344.19,344.27,10699.0
2025-05-16 15:10:00,344.34,344.59,344.29,344.53,3389.0,344.34,344.59,344.29,344.53,3389.0
2025-05-16 15:15:00,344.66,344.94,344.51,344.66,5809.0,344.66,344.94,344.51,344.66,5809.0
2025-05-16 15:20:00,344.66,344.78,344.51,344.78,7505.0,344.66,344.78,344.51,344.78,7505.0
2025-05-16 15:25:00,344.81,344.81,344.27,344.35,13868.0,344.81,344.81,344.27,344.35,13868.0
2025-05-16 15:30:00,344.38,344.86,344.38,344.59,5837.0,344.38,344.86,344.38,344.59,5837.0
2025-05-16 15:35:00,344.71,344.87,344.52,344.75,5031.0,344.71,344.87,344.52,344.75,5031.0
2025-05-16 15:40:00,344.79,345.0,344.6,344.69,6534.0,344.79,345.0,344.6,344.69,6534.0
2025-05-16 15:45:00,344.64,345.14,344.56,344.8,10282.0,344.64,345.14,344.56,344.8,10282.0
2025-05-16 15:50:00,344.68,345.37,344.49,345.14,24223.0,344.68,345.37,344.49,345.14,24223.0
2025-05-16 15:55:00,344.96,345.22,344.68,344.8,40598.0,344.96,345.22,344.68,344.8,40598.0
2025-05-19 09:30:00,338.0,342.21,337.07,340.89,40146.0,338.0,342.21,337.07,340.89,40146.0
2025-05-19 09:35:00,340.89,342.08,340.47,340.79,4609.0,340.89,342.08,340.47,340.79,4609.0
2025-05-19 09:40:00,341.4,342.08,340.83,341.53,5794.0,341.4,342.08,340.83,341.53,5794.0
2025-05-19 09:45:00,341.92,342.92,341.51,342.92,7836.0,341.92,342.92,341.51,342.92,7836.0
2025-05-19 09:50:00,342.92,343.69,342.45,343.04,5373.0,342.92,343.69,342.45,343.04,5373.0
2025-05-19 09:55:00,342.73,343.01,342.33,343.01,1953.0,342.73,343.01,342.33,343.01,1953.0
2025-05-19 10:00:00,342.27,342.85,342.0,342.67,4513.0,342.27,342.85,342.0,342.67,4513.0
2025-05-19 10:05:00,342.66,343.44,342.66,342.86,10286.0,342.66,343.44,342.66,342.86,10286.0
2025-05-19 10:10:00,342.76,343.53,342.74,343.13,19811.0,342.76,343.53,342.74,343.13,19811.0
2025-05-19 10:15:00,343.58,344.02,343.58,343.86,1308.0,343.58,344.02,343.58,343.86,1308.0
2025-05-19 10:20:00,344.02,344.02,343.24,343.48,8820.0,344.02,344.02,343.24,343.48,8820.0
2025-05-19 10:25:00,343.64,343.64,342.8,342.89,2494.0,343.64,343.64,342.8,342.89,2494.0
2025-05-19 10:30:00,343.33,343.34,343.03,343.21,3724.0,343.33,343.34,343.03,343.21,3724.0
2025-05-19 10:35:00,343.3,343.85,343.3,343.77,1742.0,343.3,343.85,343.3,343.77,1742.0
2025-05-19 10:40:00,343.85,344.13,343.2,343.25,3321.0,343.85,344.13,343.2,343.25,3321.0
2025-05-19 10:45:00,343.15,343.15,343.07,343.09,658.0,343.15,343.15,343.07,343.09,658.0
2025-05-19 10:50:00,342.84,343.55,342.84,343.47,2269.0,342.84,343.55,342.84,343.47,2269.0
2025-05-19 10:55:00,343.48,343.64,343.19,343.41,1680.0,343.48,343.64,343.19,343.41,1680.0
2025-05-19 11:00:00,343.41,343.8,343.4,343.78,1929.0,343.41,343.8,343.4,343.78,1929.0
2025-05-19 11:05:00,343.85,343.85,343.17,343.39,1900.0,343.85,343.85,343.17,343.39,1900.0
2025-05-19 11:10:00,343.61,343.82,343.56,343.81,1224.0,343.61,343.82,343.56,343.81,1224.0
2025-05-19 11:15:00,344.0,344.34,343.92,344.16,2711.0,344.0,344.34,343.92,344.16,2711.0
2025-05-19 11:20:00,344.08,344.18,343.65,343.88,3145.0,344.08,344.18,343.65,343.88,3145.0
2025-05-19 11:25:00,343.86,343.86,343.27,343.27,1917.0,343.86,343.86,343.27,343.27,1917.0
2025-05-19 11:30:00,343.18,343.4,343.11,343.11,907.0,343.18,343.4,343.11,343.11,907.0
2025-05-19 11:35:00,343.24,344.07,343.23,344.07,1554.0,343.24,344.07,343.23,344.07,1554.0
2025-05-19 11:40:00,343.86,344.23,343.86,344.11,1541.0,343.86,344.23,343.86,344.11,1541.0
2025-05-19 11:45:00,343.89,343.89,343.4,343.4,1560.0,343.89,343.89,343.4,343.4,1560.0
2025-05-19 11:50:00,343.49,343.69,343.4,343.69,3706.0,343.49,343.69,343.4,343.69,3706.0
2025-05-19 11:55:00,343.76,343.76,343.76,343.76,100.0,343.76,343.76,343.76,343.76,100.0
2025-05-19 12:00:00,343.67,343.67,343.6,343.6,300.0,343.67,343.67,343.6,343.6,300.0
2025-05-19 12:05:00,343.74,343.74,343.63,343.74,618.0,343.74,343.74,343.63,343.74,618.0
2025-05-19 12:10:00,343.75,343.94,343.75,343.94,570.0,343.75,343.94,343.75,343.94,570.0
2025-05-19 12:15:00,343.98,344.31,343.79,343.87,5018.0,343.98,344.31,343.79,343.87,5018.0
2025-05-19 12:20:00,343.82,343.82,343.82,343.82,100.0,343.82,343.82,343.82,343.82,100.0
2025-05-19 12:25:00,344.22,344.48,344.21,344.33,2894.0,344.22,344.48,344.21,344.33,2894.0
2025-05-19 12:30:00,344.02,344.13,343.8,344.13,1158.0,344.02,344.13,343.8,344.13,1158.0
2025-05-19 12:35:00,343.77,344.13,343.77,343.96,1152.0,343.77,344.13,343.77,343.96,1152.0
2025-05-19 12:40:00,343.91,344.07,343.75,344.0,1162.0,343.91,344.07,343.75,344.0,1162.0
2025-05-19 12:45:00,344.12,344.19,343.86,344.19,1414.0,344.12,344.19,343.86,344.19,1414.0
2025-05-19 12:50:00,344.05,344.64,344.05,344.49,1506.0,344.05,344.64,344.05,344.49,1506.0
2025-05-19 12:55:00,344.5,344.51,344.5,344.51,800.0,344.5,344.51,344.5,344.51,800.0
2025-05-19 13:00:00,344.39,344.63,344.33,344.43,3620.0,344.39,344.63,344.33,344.43,3620.0
2025-05-19 13:05:00,344.43,345.21,344.42,345.15,3318.0,344.43,345.21,344.42,345.15,3318.0
2025-05-19 13:10:00,345.23,345.32,344.81,345.05,5650.0,345.23,345.32,344.81,345.05,5650.0
2025-05-19 13:15:00,345.21,345.21,344.58,344.71,2377.0,345.21,345.21,344.58,344.71,2377.0
2025-05-19 13:20:00,344.69,344.86,344.69,344.69,1198.0,344.69,344.86,344.69,344.69,1198.0
2025-05-19 13:25:00,344.72,344.9,344.69,344.69,2296.0,344.72,344.9,344.69,344.69,2296.0
2025-05-19 13:30:00,344.86,344.86,344.52,344.52,2776.0,344.86,344.86,344.52,344.52,2776.0
2025-05-19 13:35:00,344.84,344.84,344.68,344.76,914.0,344.84,344.84,344.68,344.76,914.0
2025-05-19 13:40:00,344.62,344.84,344.6,344.6,1405.0,344.62,344.84,344.6,344.6,1405.0
2025-05-19 13:45:00,344.71,344.9,344.6,344.61,5769.0,344.71,344.9,344.6,344.61,5769.0
2025-05-19 13:50:00,344.59,345.0,344.57,344.7,5819.0,344.59,345.0,344.57,344.7,5819.0
2025-05-19 13:55:00,344.66,344.72,344.55,344.66,900.0,344.66,344.72,344.55,344.66,900.0
2025-05-19 14:00:00,344.67,345.07,344.62,345.0,3728.0,344.67,345.07,344.62,345.0,3728.0
2025-05-19 14:05:00,344.94,345.07,344.6,345.05,2782.0,344.94,345.07,344.6,345.05,2782.0
2025-05-19 14:10:00,344.88,344.88,344.45,344.45,1156.0,344.88,344.88,344.45,344.45,1156.0
2025-05-19 14:15:00,344.45,344.61,344.32,344.61,6611.0,344.45,344.61,344.32,344.61,6611.0
2025-05-19 14:20:00,344.61,344.86,344.61,344.8,1460.0,344.61,344.86,344.61,344.8,1460.0
2025-05-19 14:25:00,344.94,344.94,344.89,344.9,300.0,344.94,344.94,344.89,344.9,300.0
2025-05-19 14:30:00,344.9,344.91,344.56,344.9,850.0,344.9,344.91,344.56,344.9,850.0
2025-05-19 14:35:00,344.67,345.15,344.67,345.03,1693.0,344.67,345.15,344.67,345.03,1693.0
2025-05-19 14:40:00,345.13,345.22,344.84,344.84,2709.0,345.13,345.22,344.84,344.84,2709.0
2025-05-19 14:45:00,344.89,344.89,344.44,344.62,2274.0,344.89,344.89,344.44,344.62,2274.0
2025-05-19 14:50:00,344.83,344.89,344.7,344.88,1780.0,344.83,344.89,344.7,344.88,1780.0
2025-05-19 14:55:00,344.85,344.85,344.75,344.78,700.0,344.85,344.85,344.75,344.78,700.0
2025-05-19 15:00:00,344.84,344.94,344.5,344.65,2650.0,344.84,344.94,344.5,344.65,2650.0
2025-05-19 15:05:00,344.7,344.85,344.56,344.65,1268.0,344.7,344.85,344.56,344.65,1268.0
2025-05-19 15:10:00,344.68,344.8,344.56,344.56,1633.0,344.68,344.8,344.56,344.56,1633.0
2025-05-19 15:15:00,344.62,344.62,344.33,344.39,3620.0,344.62,344.62,344.33,344.39,3620.0
2025-05-19 15:20:00,344.39,344.39,344.11,344.34,5671.0,344.39,344.39,344.11,344.34,5671.0
2025-05-19 15:25:00,344.22,344.22,343.99,344.13,3357.0,344.22,344.22,343.99,344.13,3357.0
2025-05-19 15:30:00,344.11,344.34,344.06,344.28,3391.0,344.11,344.34,344.06,344.28,3391.0
2025-05-19 15:35:00,344.27,344.37,344.1,344.36,3460.0,344.27,344.37,344.1,344.36,3460.0
2025-05-19 15:40:00,344.31,344.32,344.2,344.32,1804.0,344.31,344.32,344.2,344.32,1804.0
2025-05-19 15:45:00,344.44,344.8,344.36,344.8,4221.0,344.44,344.8,344.36,344.8,4221.0
2025-05-19 15:50:00,344.56,345.07,344.56,344.7,13196.0,344.56,345.07,344.56,344.7,13196.0
2025-05-19 15:55:00,344.57,344.79,344.38,344.63,26376.0,344.57,344.79,344.38,344.63,26376.0
2025-05-20 09:30:00,343.53,345.49,343.53,345.18,14248.0,343.53,345.49,343.53,345.18,14248.0
2025-05-20 09:35:00,345.0,345.1,343.83,344.8,5125.0,345.0,345.1,343.83,344.8,5125.0
2025-05-20 09:40:00,345.1,345.13,344.81,345.1,2307.0,345.1,345.13,344.81,345.1,2307.0
2025-05-20 09:45:00,345.3,345.48,344.28,344.42,4363.0,345.3,345.48,344.28,344.42,4363.0
2025-05-20 09:50:00,344.98,345.27,344.77,345.0,16153.0,344.98,345.27,344.77,345.0,16153.0
2025-05-20 09:55:00,345.19,345.69,344.85,345.24,11592.0,345.19,345.69,344.85,345.24,11592.0
2025-05-20 10:00:00,345.48,345.66,345.21,345.47,6254.0,345.48,345.66,345.21,345.47,6254.0
2025-05-20 10:05:00,345.35,345.41,345.0,345.06,7589.0,345.35,345.41,345.0,345.06,7589.0
2025-05-20 10:10:00,345.03,345.31,345.0,345.31,5670.0,345.03,345.31,345.0,345.31,5670.0
2025-05-20 10:15:00,345.31,346.17,345.1,345.83,5090.0,345.31,346.17,345.1,345.83,5090.0
2025-05-20 10:20:00,345.81,346.5,345.75,345.96,5019.0,345.81,346.5,345.75,345.96,5019.0
2025-05-20 10:25:00,346.03,346.28,345.77,345.77,5633.0,346.03,346.28,345.77,345.77,5633.0
2025-05-20 10:30:00,345.77,345.77,344.95,345.0,7623.0,345.77,345.77,344.95,345.0,7623.0
2025-05-20 10:35:00,345.01,345.91,344.67,345.91,3672.0,345.01,345.91,344.67,345.91,3672.0
2025-05-20 10:40:00,345.88,346.2,345.77,346.2,2003.0,345.88,346.2,345.77,346.2,2003.0
2025-05-20 10:45:00,346.27,346.35,345.92,345.96,5300.0,346.27,346.35,345.92,345.96,5300.0
2025-05-20 10:50:00,345.95,345.95,345.58,345.83,2400.0,345.95,345.95,345.58,345.83,2400.0
2025-05-20 10:55:00,345.8,345.96,345.47,345.47,3363.0,345.8,345.96,345.47,345.47,3363.0
2025-05-20 11:00:00,345.46,345.57,345.26,345.48,2182.0,345.46,345.57,345.26,345.48,2182.0
2025-05-20 11:05:00,345.31,345.31,344.92,345.15,1422.0,345.31,345.31,344.92,345.15,1422.0
2025-05-20 11:10:00,345.12,345.12,344.85,345.01,2823.0,345.12,345.12,344.85,345.01,2823.0
2025-05-20 11:15:00,344.9,345.06,344.61,344.69,3222.0,344.9,345.06,344.61,344.69,3222.0
2025-05-20 11:20:00,344.69,344.97,344.56,344.59,1489.0,344.69,344.97,344.56,344.59,1489.0
2025-05-20 11:25:00,344.54,344.71,344.35,344.7,1963.0,344.54,344.71,344.35,344.7,1963.0
2025-05-20 11:30:00,344.56,345.15,344.55,345.15,4265.0,344.56,345.15,344.55,345.15,4265.0
2025-05-20 11:35:00,344.96,345.15,344.79,344.87,5390.0,344.96,345.15,344.79,344.87,5390.0
2025-05-20 11:40:00,344.83,345.0,344.58,344.67,8944.0,344.83,345.0,344.58,344.67,8944.0
2025-05-20 11:45:00,344.8,345.07,344.79,344.8,700.0,344.8,345.07,344.79,344.8,700.0
2025-05-20 11:50:00,345.0,345.0,344.51,344.64,1189.0,345.0,345.0,344.51,344.64,1189.0
2025-05-20 11:55:00,344.71,344.85,344.67,344.75,1599.0,344.71,344.85,344.67,344.75,1599.0
2025-05-20 12:00:00,344.88,345.05,344.55,344.55,1527.0,344.88,345.05,344.55,344.55,1527.0
2025-05-20 12:05:00,344.43,344.7,344.43,344.61,623.0,344.43,344.7,344.43,344.61,623.0
2025-05-20 12:10:00,344.66,344.66,344.51,344.61,1000.0,344.66,344.66,344.51,344.61,1000.0
2025-05-20 12:15:00,344.48,344.59,344.38,344.5,1372.0,344.48,344.59,344.38,344.5,1372.0
2025-05-20 12:20:00,344.4,344.49,344.13,344.26,6876.0,344.4,344.49,344.13,344.26,6876.0
2025-05-20 12:25:00,344.14,344.45,343.97,344.24,2095.0,344.14,344.45,343.97,344.24,2095.0
2025-05-20 12:30:00,344.25,344.42,344.25,344.28,1536.0,344.25,344.42,344.25,344.28,1536.0
2025-05-20 12:35:00,344.45,345.0,344.1,345.0,8764.0,344.45,345.0,344.1,345.0,8764.0
2025-05-20 12:40:00,344.88,345.0,344.62,344.81,1175.0,344.88,345.0,344.62,344.81,1175.0
2025-05-20 12:45:00,344.78,344.96,344.77,344.88,958.0,344.78,344.96,344.77,344.88,958.0
2025-05-20 12:50:00,344.97,345.14,344.92,345.01,3372.0,344.97,345.14,344.92,345.01,3372.0
2025-05-20 12:55:00,345.01,345.23,344.95,345.07,3019.0,345.01,345.23,344.95,345.07,3019.0
2025-05-20 13:00:00,344.98,345.45,344.97,345.17,2040.0,344.98,345.45,344.97,345.17,2040.0
2025-05-20 13:05:00,345.17,345.17,344.96,345.05,1922.0,345.17,345.17,344.96,345.05,1922.0
2025-05-20 13:10:00,345.05,345.27,344.9,345.27,2614.0,345.05,345.27,344.9,345.27,2614.0
2025-05-20 13:15:00,345.22,345.26,345.19,345.26,500.0,345.22,345.26,345.19,345.26,500.0
2025-05-20 13:20:00,345.12,345.29,345.03,345.21,2206.0,345.12,345.29,345.03,345.21,2206.0
2025-05-20 13:25:00,345.21,345.39,345.07,345.26,2921.0,345.21,345.39,345.07,345.26,2921.0
2025-05-20 13:30:00,345.28,345.38,345.03,345.25,2603.0,345.28,345.38,345.03,345.25,2603.0
2025-05-20 13:35:00,345.22,345.37,345.08,345.08,1263.0,345.22,345.37,345.08,345.08,1263.0
2025-05-20 13:40:00,345.37,345.37,344.9,344.97,2104.0,345.37,345.37,344.9,344.97,2104.0
2025-05-20 13:45:00,344.78,344.88,344.59,344.59,1605.0,344.78,344.88,344.59,344.59,1605.0
2025-05-20 13:50:00,344.61,344.89,344.58,344.89,1200.0,344.61,344.89,344.58,344.89,1200.0
2025-05-20 13:55:00,344.99,345.16,344.91,345.16,1773.0,344.99,345.16,344.91,345.16,1773.0
2025-05-20 14:00:00,345.04,345.05,344.89,344.92,2465.0,345.04,345.05,344.89,344.92,2465.0
2025-05-20 14:05:00,345.0,345.08,344.86,344.86,1800.0,345.0,345.08,344.86,344.86,1800.0
2025-05-20 14:10:00,344.74,344.82,344.65,344.81,3013.0,344.74,344.82,344.65,344.81,3013.0
2025-05-20 14:15:00,344.65,344.65,344.35,344.49,4000.0,344.65,344.65,344.35,344.49,4000.0
2025-05-20 14:20:00,344.26,344.26,343.94,343.96,1165.0,344.26,344.26,343.94,343.96,1165.0
2025-05-20 14:25:00,343.96,343.99,343.55,343.57,1925.0,343.96,343.99,343.55,343.57,1925.0
2025-05-20 14:30:00,343.74,343.87,343.38,343.87,4350.0,343.74,343.87,343.38,343.87,4350.0
2025-05-20 14:35:00,344.16,344.43,344.1,344.43,504.0,344.16,344.43,344.1,344.43,504.0
2025-05-20 14:40:00,344.34,344.34,344.03,344.15,1881.0,344.34,344.34,344.03,344.15,1881.0
2025-05-20 14:45:00,344.16,344.29,344.1,344.18,2268.0,344.16,344.29,344.1,344.18,2268.0
2025-05-20 14:50:00,344.27,344.43,344.17,344.25,1855.0,344.27,344.43,344.17,344.25,1855.0
2025-05-20 14:55:00,344.38,344.5,344.29,344.33,2409.0,344.38,344.5,344.29,344.33,2409.0
2025-05-20 15:00:00,344.41,344.41,343.51,343.54,7522.0,344.41,344.41,343.51,343.54,7522.0
2025-05-20 15:05:00,343.38,343.74,343.38,343.74,1306.0,343.38,343.74,343.38,343.74,1306.0
2025-05-20 15:10:00,343.56,343.89,343.34,343.86,2043.0,343.56,343.89,343.34,343.86,2043.0
2025-05-20 15:15:00,343.84,344.07,343.64,344.05,1208.0,343.84,344.07,343.64,344.05,1208.0
2025-05-20 15:20:00,344.07,344.08,343.82,343.82,1009.0,344.07,344.08,343.82,343.82,1009.0
2025-05-20 15:25:00,343.9,344.29,343.81,344.14,1928.0,343.9,344.29,343.81,344.14,1928.0
2025-05-20 15:30:00,344.47,344.7,344.41,344.6,3208.0,344.47,344.7,344.41,344.6,3208.0
2025-05-20 15:35:00,344.7,344.8,344.44,344.67,2716.0,344.7,344.8,344.44,344.67,2716.0
2025-05-20 15:40:00,344.75,344.76,344.5,344.54,3121.0,344.75,344.76,344.5,344.54,3121.0
2025-05-20 15:45:00,344.5,344.83,344.5,344.61,7425.0,344.5,344.83,344.5,344.61,7425.0
2025-05-20 15:50:00,344.46,345.09,344.39,344.67,8459.0,344.46,345.09,344.39,344.67,8459.0
2025-05-20 15:55:00,344.56,345.03,344.54,344.9,27312.0,344.56,345.03,344.54,344.9,27312.0
2025-05-21 09:30:00,341.62,343.26,341.62,343.16,14184.0,341.62,343.26,341.62,343.16,14184.0
2025-05-21 09:35:00,342.84,343.78,342.45,343.69,5930.0,342.84,343.78,342.45,343.69,5930.0
2025-05-21 09:40:00,343.54,344.59,343.53,343.78,3377.0,343.54,344.59,343.53,343.78,3377.0
2025-05-21 09:45:00,343.95,345.61,343.75,345.4,8175.0,343.95,345.61,343.75,345.4,8175.0
2025-05-21 09:50:00,345.57,346.81,345.41,345.87,27022.0,345.57,346.81,345.41,345.87,27022.0
2025-05-21 09:55:00,345.7,347.4,345.7,346.34,10706.0,345.7,347.4,345.7,346.34,10706.0
2025-05-21 10:00:00,346.82,347.23,346.45,346.8,4552.0,346.82,347.23,346.45,346.8,4552.0
2025-05-21 10:05:00,346.83,346.91,344.96,345.12,12647.0,346.83,346.91,344.96,345.12,12647.0
2025-05-21 10:10:00,344.93,344.98,343.73,344.77,23524.0,344.93,344.98,343.73,344.77,23524.0
2025-05-21 10:15:00,344.65,345.33,344.46,345.33,9731.0,344.65,345.33,344.46,345.33,9731.0
2025-05-21 10:20:00,345.13,345.83,345.13,345.82,5355.0,345.13,345.83,345.13,345.82,5355.0
2025-05-21 10:25:00,345.72,346.05,344.78,344.78,3923.0,345.72,346.05,344.78,344.78,3923.0
2025-05-21 10:30:00,344.68,345.71,344.61,344.66,7473.0,344.68,345.71,344.61,344.66,7473.0
2025-05-21 10:35:00,344.67,344.67,343.71,343.97,1828.0,344.67,344.67,343.71,343.97,1828.0
2025-05-21 10:40:00,344.39,344.61,343.91,344.15,1692.0,344.39,344.61,343.91,344.15,1692.0
2025-05-21 10:45:00,344.09,344.09,343.4,343.4,672.0,344.09,344.09,343.4,343.4,672.0
2025-05-21 10:50:00,343.81,344.14,343.76,343.91,4346.0,343.81,344.14,343.76,343.91,4346.0
2025-05-21 10:55:00,344.21,344.75,344.21,344.75,1101.0,344.21,344.75,344.21,344.75,1101.0
2025-05-21 11:00:00,344.62,344.93,344.54,344.82,2169.0,344.62,344.93,344.54,344.82,2169.0
2025-05-21 11:05:00,344.77,345.26,344.6,345.13,1644.0,344.77,345.26,344.6,345.13,1644.0
2025-05-21 11:10:00,344.94,345.4,344.94,345.21,1727.0,344.94,345.4,344.94,345.21,1727.0
2025-05-21 11:15:00,345.32,346.03,345.32,346.0,6816.0,345.32,346.03,345.32,346.0,6816.0
2025-05-21 11:20:00,345.97,346.58,345.96,346.58,7042.0,345.97,346.58,345.96,346.58,7042.0
2025-05-21 11:25:00,346.35,346.79,346.23,346.34,7723.0,346.35,346.79,346.23,346.34,7723.0
2025-05-21 11:30:00,346.35,346.55,346.25,346.31,2494.0,346.35,346.55,346.25,346.31,2494.0
2025-05-21 11:35:00,346.15,346.37,345.88,346.28,7139.0,346.15,346.37,345.88,346.28,7139.0
2025-05-21 11:40:00,346.63,346.75,346.44,346.65,2534.0,346.63,346.75,346.44,346.65,2534.0
2025-05-21 11:45:00,346.65,346.84,346.17,346.84,8890.0,346.65,346.84,346.17,346.84,8890.0
2025-05-21 11:50:00,346.85,348.0,346.85,348.0,4661.0,346.85,348.0,346.85,348.0,4661.0
2025-05-21 11:55:00,348.28,348.63,347.96,348.1,18058.0,348.28,348.63,347.96,348.1,18058.0
2025-05-21 12:00:00,348.1,348.9,347.86,348.28,8946.0,348.1,348.9,347.86,348.28,8946.0
2025-05-21 12:05:00,348.19,348.44,347.91,347.91,2075.0,348.19,348.44,347.91,347.91,2075.0
2025-05-21 12:10:00,348.13,348.18,347.47,347.76,3162.0,348.13,348.18,347.47,347.76,3162.0
2025-05-21 12:15:00,347.57,347.82,347.46,347.54,3615.0,347.57,347.82,347.46,347.54,3615.0
2025-05-21 12:20:00,347.32,347.38,347.06,347.26,1410.0,347.32,347.38,347.06,347.26,1410.0
2025-05-21 12:25:00,347.26,347.33,347.02,347.07,2441.0,347.26,347.33,347.02,347.07,2441.0
2025-05-21 12:30:00,347.31,347.65,347.29,347.6,2386.0,347.31,347.65,347.29,347.6,2386.0
2025-05-21 12:35:00,347.73,347.73,347.1,347.19,1751.0,347.73,347.73,347.1,347.19,1751.0
2025-05-21 12:40:00,347.19,347.59,347.19,347.59,1697.0,347.19,347.59,347.19,347.59,1697.0
2025-05-21 12:45:00,347.33,347.64,347.3,347.58,950.0,347.33,347.64,347.3,347.58,950.0
2025-05-21 12:50:00,347.55,347.86,347.55,347.67,1080.0,347.55,347.86,347.55,347.67,1080.0
2025-05-21 12:55:00,347.69,347.69,347.08,347.3,1955.0,347.69,347.69,347.08,347.3,1955.0
2025-05-21 13:00:00,347.29,347.72,346.99,347.69,2701.0,347.29,347.72,346.99,347.69,2701.0
2025-05-21 13:05:00,347.46,347.46,346.56,346.56,1006.0,347.46,347.46,346.56,346.56,1006.0
2025-05-21 13:10:00,346.54,346.59,346.14,346.39,2477.0,346.54,346.59,346.14,346.39,2477.0
2025-05-21 13:15:00,346.26,346.26,344.46,345.03,3082.0,346.26,346.26,344.46,345.03,3082.0
2025-05-21 13:20:00,344.88,344.88,343.59,343.6,3272.0,344.88,344.88,343.59,343.6,3272.0
2025-05-21 13:25:00,343.58,343.93,342.56,342.56,2193.0,343.58,343.93,342.56,342.56,2193.0
2025-05-21 13:30:00,342.51,343.78,342.07,343.67,9374.0,342.51,343.78,342.07,343.67,9374.0
2025-05-21 13:35:00,343.43,344.35,343.41,344.23,8206.0,343.43,344.35,343.41,344.23,8206.0
2025-05-21 13:40:00,344.36,344.56,343.72,343.78,14996.0,344.36,344.56,343.72,343.78,14996.0
2025-05-21 13:45:00,343.56,344.39,343.51,344.36,3675.0,343.56,344.39,343.51,344.36,3675.0
2025-05-21 13:50:00,344.05,344.5,343.33,343.46,2440.0,344.05,344.5,343.33,343.46,2440.0
2025-05-21 13:55:00,343.47,343.47,342.96,343.14,2111.0,343.47,343.47,342.96,343.14,2111.0
2025-05-21 14:00:00,343.3,343.32,342.27,342.28,3323.0,343.3,343.32,342.27,342.28,3323.0
2025-05-21 14:05:00,342.16,342.87,342.09,342.69,3772.0,342.16,342.87,342.09,342.69,3772.0
2025-05-21 14:10:00,342.95,342.97,342.25,342.51,2660.0,342.95,342.97,342.25,342.51,2660.0
2025-05-21 14:15:00,342.5,342.74,342.5,342.68,1314.0,342.5,342.74,342.5,342.68,1314.0
2025-05-21 14:20:00,342.34,342.42,341.86,342.26,2552.0,342.34,342.42,341.86,342.26,2552.0
2025-05-21 14:25:00,342.65,342.9,342.61,342.68,2060.0,342.65,342.9,342.61,342.68,2060.0
2025-05-21 14:30:00,342.62,342.79,342.6,342.79,1419.0,342.62,342.79,342.6,342.79,1419.0
2025-05-21 14:35:00,342.93,343.1,342.82,342.82,1349.0,342.93,343.1,342.82,342.82,1349.0
2025-05-21 14:40:00,342.98,343.08,342.73,343.05,864.0,342.98,343.08,342.73,343.05,864.0
2025-05-21 14:45:00,343.05,343.28,342.57,342.57,2882.0,343.05,343.28,342.57,342.57,2882.0
2025-05-21 14:50:00,342.39,342.83,342.39,342.46,3289.0,342.39,342.83,342.39,342.46,3289.0
2025-05-21 14:55:00,342.33,342.61,342.1,342.25,4337.0,342.33,342.61,342.1,342.25,4337.0
2025-05-21 15:00:00,342.17,342.56,341.98,342.45,2959.0,342.17,342.56,341.98,342.45,2959.0
2025-05-21 15:05:00,342.52,342.58,341.39,341.39,3123.0,342.52,342.58,341.39,341.39,3123.0
2025-05-21 15:10:00,341.15,341.8,341.03,341.8,3840.0,341.15,341.8,341.03,341.8,3840.0
2025-05-21 15:15:00,341.69,341.87,341.15,341.18,3409.0,341.69,341.87,341.15,341.18,3409.0
2025-05-21 15:20:00,341.23,341.53,340.79,340.9,4144.0,341.23,341.53,340.79,340.9,4144.0
2025-05-21 15:25:00,340.82,341.15,340.73,340.75,3402.0,340.82,341.15,340.73,340.75,3402.0
2025-05-21 15:30:00,340.91,341.45,340.88,341.22,4024.0,340.91,341.45,340.88,341.22,4024.0
2025-05-21 15:35:00,341.31,341.89,341.06,341.89,3568.0,341.31,341.89,341.06,341.89,3568.0
2025-05-21 15:40:00,341.77,342.12,341.67,342.06,7111.0,341.77,342.12,341.67,342.06,7111.0
2025-05-21 15:45:00,342.11,342.23,341.81,342.13,7186.0,342.11,342.23,341.81,342.13,7186.0
2025-05-21 15:50:00,342.27,342.78,342.05,342.05,12800.0,342.27,342.78,342.05,342.05,12800.0
2025-05-21 15:55:00,341.89,341.93,341.16,341.16,31193.0,341.89,341.93,341.16,341.16,31193.0
2025-05-22 09:30:00,336.5,337.2,322.8,322.81,58682.0,336.5,337.2,322.8,322.81,58682.0
2025-05-22 09:35:00,322.75,326.58,320.56,324.56,88807.0,322.75,326.58,320.56,324.56,88807.0
2025-05-22 09:40:00,323.29,325.3,322.29,323.51,40982.0,323.29,325.3,322.29,323.51,40982.0
2025-05-22 09:45:00,323.35,325.82,322.48,325.78,39467.0,323.35,325.82,322.48,325.78,39467.0
2025-05-22 09:50:00,325.71,326.93,325.45,325.61,25132.0,325.71,326.93,325.45,325.61,25132.0
2025-05-22 09:55:00,325.54,325.91,324.66,325.9,19486.0,325.54,325.91,324.66,325.9,19486.0
2025-05-22 10:00:00,325.59,327.3,324.75,326.4,22378.0,325.59,327.3,324.75,326.4,22378.0
2025-05-22 10:05:00,326.31,326.32,325.58,325.87,20833.0,326.31,326.32,325.58,325.87,20833.0
2025-05-22 10:10:00,325.55,325.56,323.61,324.36,30933.0,325.55,325.56,323.61,324.36,30933.0
2025-05-22 10:15:00,324.13,325.44,323.89,325.29,17775.0,324.13,325.44,323.89,325.29,17775.0
2025-05-22 10:20:00,324.95,325.54,324.07,324.21,21067.0,324.95,325.54,324.07,324.21,21067.0
2025-05-22 10:25:00,324.36,325.15,324.04,324.81,12851.0,324.36,325.15,324.04,324.81,12851.0
2025-05-22 10:30:00,325.11,325.63,324.7,325.17,19695.0,325.11,325.63,324.7,325.17,19695.0
2025-05-22 10:35:00,325.2,325.66,323.92,324.27,8578.0,325.2,325.66,323.92,324.27,8578.0
2025-05-22 10:40:00,323.86,325.57,323.84,325.27,9077.0,323.86,325.57,323.84,325.27,9077.0
2025-05-22 10:45:00,325.55,325.92,324.93,325.52,12606.0,325.55,325.92,324.93,325.52,12606.0
2025-05-22 10:50:00,325.56,325.75,325.06,325.27,3488.0,325.56,325.75,325.06,325.27,3488.0
2025-05-22 10:55:00,325.0,325.63,323.98,325.63,7592.0,325.0,325.63,323.98,325.63,7592.0
2025-05-22 11:00:00,325.8,327.09,325.67,327.04,14920.0,325.8,327.09,325.67,327.04,14920.0
2025-05-22 11:05:00,327.02,327.59,326.79,327.39,8537.0,327.02,327.59,326.79,327.39,8537.0
2025-05-22 11:10:00,327.21,327.62,327.15,327.28,15180.0,327.21,327.62,327.15,327.28,15180.0
2025-05-22 11:15:00,327.14,327.4,326.66,327.18,14556.0,327.14,327.4,326.66,327.18,14556.0
2025-05-22 11:20:00,326.78,327.62,326.77,327.32,8302.0,326.78,327.62,326.77,327.32,8302.0
2025-05-22 11:25:00,327.25,327.65,326.36,326.54,12175.0,327.25,327.65,326.36,326.54,12175.0
2025-05-22 11:30:00,326.58,327.2,326.36,326.59,8968.0,326.58,327.2,326.36,326.59,8968.0
2025-05-22 11:35:00,326.59,327.89,326.59,327.23,8429.0,326.59,327.89,326.59,327.23,8429.0
2025-05-22 11:40:00,327.24,328.41,327.16,328.17,11752.0,327.24,328.41,327.16,328.17,11752.0
2025-05-22 11:45:00,328.15,328.65,328.13,328.14,9253.0,328.15,328.65,328.13,328.14,9253.0
2025-05-22 11:50:00,328.13,328.3,327.81,327.81,2708.0,328.13,328.3,327.81,327.81,2708.0
2025-05-22 11:55:00,327.75,328.11,327.32,328.11,5978.0,327.75,328.11,327.32,328.11,5978.0
2025-05-22 12:00:00,328.11,329.23,328.11,329.02,6213.0,328.11,329.23,328.11,329.02,6213.0
2025-05-22 12:05:00,329.02,329.23,328.73,328.9,5469.0,329.02,329.23,328.73,328.9,5469.0
2025-05-22 12:10:00,328.87,329.68,328.86,329.25,6869.0,328.87,329.68,328.86,329.25,6869.0
2025-05-22 12:15:00,329.25,329.68,329.25,329.48,3826.0,329.25,329.68,329.25,329.48,3826.0
2025-05-22 12:20:00,329.45,329.68,329.14,329.37,4753.0,329.45,329.68,329.14,329.37,4753.0
2025-05-22 12:25:00,329.21,329.5,329.0,329.3,5961.0,329.21,329.5,329.0,329.3,5961.0
2025-05-22 12:30:00,329.31,329.96,329.31,329.65,3912.0,329.31,329.96,329.31,329.65,3912.0
2025-05-22 12:35:00,329.71,330.11,329.66,329.87,5287.0,329.71,330.11,329.66,329.87,5287.0
2025-05-22 12:40:00,329.81,330.87,329.65,330.17,13229.0,329.81,330.87,329.65,330.17,13229.0
2025-05-22 12:45:00,330.17,330.17,329.2,329.51,6708.0,330.17,330.17,329.2,329.51,6708.0
2025-05-22 12:50:00,329.5,329.5,328.7,329.32,4049.0,329.5,329.5,328.7,329.32,4049.0
2025-05-22 12:55:00,329.27,329.55,329.05,329.41,5102.0,329.27,329.55,329.05,329.41,5102.0
2025-05-22 13:00:00,329.5,329.68,328.6,328.81,5858.0,329.5,329.68,328.6,328.81,5858.0
2025-05-22 13:05:00,328.84,329.07,328.48,328.76,7026.0,328.84,329.07,328.48,328.76,7026.0
2025-05-22 13:10:00,329.01,329.27,328.78,329.09,4215.0,329.01,329.27,328.78,329.09,4215.0
2025-05-22 13:15:00,329.02,329.55,329.01,329.47,1118.0,329.02,329.55,329.01,329.47,1118.0
2025-05-22 13:20:00,329.66,330.43,329.66,330.25,3806.0,329.66,330.43,329.66,330.25,3806.0
2025-05-22 13:25:00,330.41,330.77,330.14,330.14,2406.0,330.41,330.77,330.14,330.14,2406.0
2025-05-22 13:30:00,330.11,330.57,330.11,330.41,2346.0,330.11,330.57,330.11,330.41,2346.0
2025-05-22 13:35:00,330.63,330.82,330.22,330.57,3053.0,330.63,330.82,330.22,330.57,3053.0
2025-05-22 13:40:00,330.47,331.09,330.47,331.09,2934.0,330.47,331.09,330.47,331.09,2934.0
2025-05-22 13:45:00,331.11,331.35,331.04,331.25,5218.0,331.11,331.35,331.04,331.25,5218.0
2025-05-22 13:50:00,331.1,331.26,330.42,330.43,3642.0,331.1,331.26,330.42,330.43,3642.0
2025-05-22 13:55:00,330.43,331.06,330.41,330.93,3023.0,330.43,331.06,330.41,330.93,3023.0
2025-05-22 14:00:00,330.65,331.58,330.65,331.54,5374.0,330.65,331.58,330.65,331.54,5374.0
2025-05-22 14:05:00,331.42,331.58,331.19,331.37,3727.0,331.42,331.58,331.19,331.37,3727.0
2025-05-22 14:10:00,331.38,331.59,331.16,331.25,3966.0,331.38,331.59,331.16,331.25,3966.0
2025-05-22 14:15:00,331.25,331.52,331.23,331.44,2385.0,331.25,331.52,331.23,331.44,2385.0
2025-05-22 14:20:00,331.42,331.76,331.07,331.7,6919.0,331.42,331.76,331.07,331.7,6919.0
2025-05-22 14:25:00,331.6,331.79,331.19,331.43,4218.0,331.6,331.79,331.19,331.43,4218.0
2025-05-22 14:30:00,331.36,331.97,331.3,331.78,4040.0,331.36,331.97,331.3,331.78,4040.0
2025-05-22 14:35:00,331.9,332.03,331.63,331.82,6062.0,331.9,332.03,331.63,331.82,6062.0
2025-05-22 14:40:00,331.64,331.89,331.49,331.77,4344.0,331.64,331.89,331.49,331.77,4344.0
2025-05-22 14:45:00,331.53,332.05,331.53,331.85,4425.0,331.53,332.05,331.53,331.85,4425.0
2025-05-22 14:50:00,331.75,332.34,331.64,331.93,7193.0,331.75,332.34,331.64,331.93,7193.0
2025-05-22 14:55:00,331.9,332.8,331.9,332.79,12726.0,331.9,332.8,331.9,332.79,12726.0
2025-05-22 15:00:00,332.67,333.15,332.58,332.87,9771.0,332.67,333.15,332.58,332.87,9771.0
2025-05-22 15:05:00,333.03,333.69,332.98,333.5,4140.0,333.03,333.69,332.98,333.5,4140.0
2025-05-22 15:10:00,333.5,333.58,333.13,333.48,9214.0,333.5,333.58,333.13,333.48,9214.0
2025-05-22 15:15:00,333.57,333.63,333.27,333.63,3464.0,333.57,333.63,333.27,333.63,3464.0
2025-05-22 15:20:00,333.63,333.71,333.09,333.45,11158.0,333.63,333.71,333.09,333.45,11158.0
2025-05-22 15:25:00,333.18,333.79,333.16,333.7,5694.0,333.18,333.79,333.16,333.7,5694.0
2025-05-22 15:30:00,333.62,333.72,332.7,333.22,13826.0,333.62,333.72,332.7,333.22,13826.0
2025-05-22 15:35:00,333.13,333.15,332.7,332.95,6943.0,333.13,333.15,332.7,332.95,6943.0
2025-05-22 15:40:00,332.93,333.1,332.82,333.04,6130.0,332.93,333.1,332.82,333.04,6130.0
2025-05-22 15:45:00,332.97,332.97,332.3,332.54,19261.0,332.97,332.97,332.3,332.54,19261.0
2025-05-22 15:50:00,332.64,332.64,331.46,331.46,18527.0,332.64,332.64,331.46,331.46,18527.0
2025-05-22 15:55:00,331.36,331.36,330.35,330.78,57556.0,331.36,331.36,330.35,330.78,57556.0
2025-05-23 09:30:00,329.2,330.46,326.88,329.67,41292.0,329.2,330.46,326.88,329.67,41292.0
2025-05-23 09:35:00,329.95,331.38,329.56,331.21,17024.0,329.95,331.38,329.56,331.21,17024.0
2025-05-23 09:40:00,331.29,331.51,330.75,331.17,4293.0,331.29,331.51,330.75,331.17,4293.0
2025-05-23 09:45:00,330.78,330.97,330.2,330.63,13343.0,330.78,330.97,330.2,330.63,13343.0
2025-05-23 09:50:00,330.65,331.46,330.4,330.55,14360.0,330.65,331.46,330.4,330.55,14360.0
2025-05-23 09:55:00,330.55,331.3,329.65,330.36,9962.0,330.55,331.3,329.65,330.36,9962.0
2025-05-23 10:00:00,329.93,331.36,329.9,331.22,7590.0,329.93,331.36,329.9,331.22,7590.0
2025-05-23 10:05:00,331.26,332.65,331.18,332.35,3481.0,331.26,332.65,331.18,332.35,3481.0
2025-05-23 10:10:00,332.32,333.41,331.87,332.24,6397.0,332.32,333.41,331.87,332.24,6397.0
2025-05-23 10:15:00,332.26,332.26,331.36,331.37,1349.0,332.26,332.26,331.36,331.37,1349.0
2025-05-23 10:20:00,331.5,332.1,331.21,331.88,7077.0,331.5,332.1,331.21,331.88,7077.0
2025-05-23 10:25:00,331.94,331.95,331.25,331.72,2819.0,331.94,331.95,331.25,331.72,2819.0
2025-05-23 10:30:00,331.81,332.43,331.58,332.25,3220.0,331.81,332.43,331.58,332.25,3220.0
2025-05-23 10:35:00,332.47,332.53,332.0,332.41,1725.0,332.47,332.53,332.0,332.41,1725.0
2025-05-23 10:40:00,332.48,332.76,332.42,332.75,2003.0,332.48,332.76,332.42,332.75,2003.0
2025-05-23 10:45:00,332.94,333.36,332.87,333.21,3150.0,332.94,333.36,332.87,333.21,3150.0
2025-05-23 10:50:00,333.0,333.0,332.44,332.47,2658.0,333.0,333.0,332.44,332.47,2658.0
2025-05-23 10:55:00,332.24,332.34,331.84,331.86,2337.0,332.24,332.34,331.84,331.86,2337.0
2025-05-23 11:00:00,331.8,332.18,331.8,332.1,4529.0,331.8,332.18,331.8,332.1,4529.0
2025-05-23 11:05:00,331.89,331.95,331.37,331.8,900.0,331.89,331.95,331.37,331.8,900.0
2025-05-23 11:10:00,331.77,332.07,331.55,331.98,2320.0,331.77,332.07,331.55,331.98,2320.0
2025-05-23 11:15:00,332.26,332.67,331.73,332.43,5701.0,332.26,332.67,331.73,332.43,5701.0
2025-05-23 11:20:00,332.62,333.39,332.62,333.22,1231.0,332.62,333.39,332.62,333.22,1231.0
2025-05-23 11:25:00,333.33,333.33,333.08,333.28,636.0,333.33,333.33,333.08,333.28,636.0
2025-05-23 11:30:00,333.23,333.29,332.72,333.1,6810.0,333.23,333.29,332.72,333.1,6810.0
2025-05-23 11:35:00,332.9,333.37,332.9,333.06,3300.0,332.9,333.37,332.9,333.06,3300.0
2025-05-23 11:40:00,333.19,333.74,333.18,333.32,7391.0,333.19,333.74,333.18,333.32,7391.0
2025-05-23 11:45:00,333.51,334.07,333.46,334.07,3079.0,333.51,334.07,333.46,334.07,3079.0
2025-05-23 11:50:00,333.92,333.92,332.76,332.79,4787.0,333.92,333.92,332.76,332.79,4787.0
2025-05-23 11:55:00,332.71,332.9,332.51,332.58,1910.0,332.71,332.9,332.51,332.58,1910.0
2025-05-23 12:00:00,332.9,333.35,332.72,333.19,2600.0,332.9,333.35,332.72,333.19,2600.0
2025-05-23 12:05:00,332.91,333.3,332.63,333.0,12039.0,332.91,333.3,332.63,333.0,12039.0
2025-05-23 12:10:00,333.11,333.48,332.63,333.47,1620.0,333.11,333.48,332.63,333.47,1620.0
2025-05-23 12:15:00,333.28,333.28,332.7,333.04,2238.0,333.28,333.28,332.7,333.04,2238.0
2025-05-23 12:20:00,332.96,333.74,332.96,333.69,2847.0,332.96,333.74,332.96,333.69,2847.0
2025-05-23 12:25:00,333.88,334.28,333.73,334.27,7366.0,333.88,334.28,333.73,334.27,7366.0
2025-05-23 12:30:00,334.19,334.52,333.61,334.11,14076.0,334.19,334.52,333.61,334.11,14076.0
2025-05-23 12:35:00,334.0,334.38,334.0,334.37,3587.0,334.0,334.38,334.0,334.37,3587.0
2025-05-23 12:40:00,334.39,334.4,333.88,334.38,3763.0,334.39,334.4,333.88,334.38,3763.0
2025-05-23 12:45:00,334.55,334.94,334.49,334.92,4166.0,334.55,334.94,334.49,334.92,4166.0
2025-05-23 12:50:00,334.81,335.03,334.61,335.01,4442.0,334.81,335.03,334.61,335.01,4442.0
2025-05-23 12:55:00,334.78,334.78,334.72,334.72,200.0,334.78,334.78,334.72,334.72,200.0
2025-05-23 13:00:00,334.65,334.9,334.18,334.8,1492.0,334.65,334.9,334.18,334.8,1492.0
2025-05-23 13:05:00,334.85,335.3,334.77,335.12,2357.0,334.85,335.3,334.77,335.12,2357.0
2025-05-23 13:10:00,335.09,335.63,335.08,335.63,2688.0,335.09,335.63,335.08,335.63,2688.0
2025-05-23 13:15:00,335.48,335.86,335.39,335.86,975.0,335.48,335.86,335.39,335.86,975.0
2025-05-23 13:20:00,335.44,335.72,335.03,335.29,8975.0,335.44,335.72,335.03,335.29,8975.0
2025-05-23 13:25:00,335.43,335.53,335.26,335.53,3640.0,335.43,335.53,335.26,335.53,3640.0
2025-05-23 13:30:00,335.53,335.53,335.04,335.05,4007.0,335.53,335.53,335.04,335.05,4007.0
2025-05-23 13:35:00,335.17,335.17,334.6,334.63,1639.0,335.17,335.17,334.6,334.63,1639.0
2025-05-23 13:40:00,334.46,334.87,334.37,334.87,1564.0,334.46,334.87,334.37,334.87,1564.0
2025-05-23 13:45:00,335.14,335.18,334.91,334.91,1456.0,335.14,335.18,334.91,334.91,1456.0
2025-05-23 13:50:00,335.25,335.66,335.22,335.22,1311.0,335.25,335.66,335.22,335.22,1311.0
2025-05-23 13:55:00,335.32,335.55,335.04,335.4,1857.0,335.32,335.55,335.04,335.4,1857.0
2025-05-23 14:00:00,335.44,335.95,335.43,335.74,600.0,335.44,335.95,335.43,335.74,600.0
2025-05-23 14:05:00,336.03,336.31,335.91,336.17,3841.0,336.03,336.31,335.91,336.17,3841.0
2025-05-23 14:10:00,335.98,335.99,335.77,335.91,1760.0,335.98,335.99,335.77,335.91,1760.0
2025-05-23 14:15:00,336.01,336.15,335.61,335.61,1100.0,336.01,336.15,335.61,335.61,1100.0
2025-05-23 14:20:00,335.48,335.53,334.94,335.52,2894.0,335.48,335.53,334.94,335.52,2894.0
2025-05-23 14:25:00,335.77,335.77,335.36,335.54,845.0,335.77,335.77,335.36,335.54,845.0
2025-05-23 14:30:00,335.7,335.97,335.7,335.83,1092.0,335.7,335.97,335.7,335.83,1092.0
2025-05-23 14:35:00,336.06,336.06,335.59,335.75,2100.0,336.06,336.06,335.59,335.75,2100.0
2025-05-23 14:40:00,335.77,336.15,335.75,336.06,3714.0,335.77,336.15,335.75,336.06,3714.0
2025-05-23 14:45:00,336.02,336.2,335.73,336.18,2340.0,336.02,336.2,335.73,336.18,2340.0
2025-05-23 14:50:00,336.26,336.44,336.06,336.44,900.0,336.26,336.44,336.06,336.44,900.0
2025-05-23 14:55:00,336.36,336.36,336.08,336.26,4463.0,336.36,336.36,336.08,336.26,4463.0
2025-05-23 15:00:00,336.16,336.32,336.15,336.24,1100.0,336.16,336.32,336.15,336.24,1100.0
2025-05-23 15:05:00,336.27,336.53,336.19,336.53,1856.0,336.27,336.53,336.19,336.53,1856.0
2025-05-23 15:10:00,336.37,336.8,336.25,336.63,1622.0,336.37,336.8,336.25,336.63,1622.0
2025-05-23 15:15:00,336.37,336.4,336.06,336.08,4055.0,336.37,336.4,336.06,336.08,4055.0
2025-05-23 15:20:00,335.76,335.91,335.29,335.55,4068.0,335.76,335.91,335.29,335.55,4068.0
2025-05-23 15:25:00,335.38,335.55,335.06,335.22,3718.0,335.38,335.55,335.06,335.22,3718.0
2025-05-23 15:30:00,335.1,335.44,335.02,335.44,3277.0,335.1,335.44,335.02,335.44,3277.0
2025-05-23 15:35:00,335.28,335.6,335.28,335.6,2186.0,335.28,335.6,335.28,335.6,2186.0
2025-05-23 15:40:00,335.55,335.83,335.54,335.64,3094.0,335.55,335.83,335.54,335.64,3094.0
2025-05-23 15:45:00,335.75,335.81,335.14,335.28,5387.0,335.75,335.81,335.14,335.28,5387.0
2025-05-23 15:50:00,335.14,335.42,334.65,334.76,9864.0,335.14,335.42,334.65,334.76,9864.0
2025-05-23 15:55:00,334.76,335.57,334.46,335.23,29471.0,334.76,335.57,334.46,335.23,29471.0
2025-05-27 09:30:00,339.83,340.0,337.38,338.45,42768.0,339.83,340.0,337.38,338.45,42768.0
2025-05-27 09:35:00,338.45,339.23,337.35,338.71,18456.0,338.45,339.23,337.35,338.71,18456.0
2025-05-27 09:40:00,339.14,341.16,338.72,339.82,44527.0,339.14,341.16,338.72,339.82,44527.0
2025-05-27 09:45:00,340.1,341.68,340.08,340.92,17249.0,340.1,341.68,340.08,340.92,17249.0
2025-05-27 09:50:00,340.68,340.74,339.1,339.84,13871.0,340.68,340.74,339.1,339.84,13871.0
2025-05-27 09:55:00,339.67,339.97,338.75,339.43,8210.0,339.67,339.97,338.75,339.43,8210.0
2025-05-27 10:00:00,339.11,340.05,339.1,339.55,6976.0,339.11,340.05,339.1,339.55,6976.0
2025-05-27 10:05:00,339.81,339.86,338.6,338.62,4163.0,339.81,339.86,338.6,338.62,4163.0
2025-05-27 10:10:00,338.81,339.75,338.76,339.75,3882.0,338.81,339.75,338.76,339.75,3882.0
2025-05-27 10:15:00,339.55,340.59,339.36,340.1,13830.0,339.55,340.59,339.36,340.1,13830.0
2025-05-27 10:20:00,340.37,341.14,340.37,340.97,4576.0,340.37,341.14,340.37,340.97,4576.0
2025-05-27 10:25:00,340.84,341.41,340.64,341.22,4632.0,340.84,341.41,340.64,341.22,4632.0
2025-05-27 10:30:00,341.44,341.65,341.26,341.55,1548.0,341.44,341.65,341.26,341.55,1548.0
2025-05-27 10:35:00,341.44,341.44,340.68,340.69,3260.0,341.44,341.44,340.68,340.69,3260.0
2025-05-27 10:40:00,340.65,341.45,340.62,341.32,11052.0,340.65,341.45,340.62,341.32,11052.0
2025-05-27 10:45:00,341.35,341.35,340.56,340.56,1746.0,341.35,341.35,340.56,340.56,1746.0
2025-05-27 10:50:00,340.75,340.75,340.69,340.69,600.0,340.75,340.75,340.69,340.69,600.0
2025-05-27 10:55:00,340.6,340.72,340.33,340.34,7732.0,340.6,340.72,340.33,340.34,7732.0
2025-05-27 11:00:00,340.41,341.24,340.4,341.24,3889.0,340.41,341.24,340.4,341.24,3889.0
2025-05-27 11:05:00,340.98,341.51,340.82,341.4,2979.0,340.98,341.51,340.82,341.4,2979.0
2025-05-27 11:10:00,341.4,341.54,340.81,341.54,5085.0,341.4,341.54,340.81,341.54,5085.0
2025-05-27 11:15:00,341.51,341.75,341.45,341.75,5262.0,341.51,341.75,341.45,341.75,5262.0
2025-05-27 11:20:00,341.75,341.75,340.84,341.09,3800.0,341.75,341.75,340.84,341.09,3800.0
2025-05-27 11:25:00,341.23,341.72,341.13,341.72,3033.0,341.23,341.72,341.13,341.72,3033.0
2025-05-27 11:30:00,341.67,341.9,341.67,341.86,2841.0,341.67,341.9,341.67,341.86,2841.0
2025-05-27 11:35:00,341.86,341.86,341.47,341.82,4842.0,341.86,341.86,341.47,341.82,4842.0
2025-05-27 11:40:00,341.56,341.74,341.42,341.58,2620.0,341.56,341.74,341.42,341.58,2620.0
2025-05-27 11:45:00,341.71,342.2,341.71,341.9,12265.0,341.71,342.2,341.71,341.9,12265.0
2025-05-27 11:50:00,341.85,342.17,341.81,342.17,6627.0,341.85,342.17,341.81,342.17,6627.0
2025-05-27 11:55:00,342.19,342.58,342.08,342.58,15267.0,342.19,342.58,342.08,342.58,15267.0
2025-05-27 12:00:00,342.59,342.96,342.38,342.84,6184.0,342.59,342.96,342.38,342.84,6184.0
2025-05-27 12:05:00,342.84,343.42,342.82,343.42,10526.0,342.84,343.42,342.82,343.42,10526.0
2025-05-27 12:10:00,343.44,343.44,342.64,342.97,4854.0,343.44,343.44,342.64,342.97,4854.0
2025-05-27 12:15:00,342.78,343.13,342.7,342.96,2415.0,342.78,343.13,342.7,342.96,2415.0
2025-05-27 12:20:00,343.03,343.22,342.94,343.22,1708.0,343.03,343.22,342.94,343.22,1708.0
2025-05-27 12:25:00,343.26,343.26,342.68,343.03,3620.0,343.26,343.26,342.68,343.03,3620.0
2025-05-27 12:30:00,343.06,343.16,342.76,342.76,5682.0,343.06,343.16,342.76,342.76,5682.0
2025-05-27 12:35:00,342.8,343.36,342.62,343.36,12050.0,342.8,343.36,342.62,343.36,12050.0
2025-05-27 12:40:00,343.38,343.39,343.26,343.38,900.0,343.38,343.39,343.26,343.38,900.0
2025-05-27 12:45:00,343.33,343.33,342.77,343.0,3847.0,343.33,343.33,342.77,343.0,3847.0
2025-05-27 12:50:00,343.04,343.08,342.7,342.7,1038.0,343.04,343.08,342.7,342.7,1038.0
2025-05-27 12:55:00,342.56,342.56,341.72,341.81,1808.0,342.56,342.56,341.72,341.81,1808.0
2025-05-27 13:00:00,341.84,342.05,341.8,342.04,1608.0,341.84,342.05,341.8,342.04,1608.0
2025-05-27 13:05:00,342.04,342.12,342.02,342.03,520.0,342.04,342.12,342.02,342.03,520.0
2025-05-27 13:10:00,342.03,342.27,341.82,342.12,2253.0,342.03,342.27,341.82,342.12,2253.0
2025-05-27 13:15:00,342.19,342.27,342.19,342.21,650.0,342.19,342.27,342.19,342.21,650.0
2025-05-27 13:20:00,342.42,342.42,341.96,342.05,2791.0,342.42,342.42,341.96,342.05,2791.0
2025-05-27 13:25:00,342.12,342.16,342.03,342.1,3923.0,342.12,342.16,342.03,342.1,3923.0
2025-05-27 13:30:00,342.09,342.15,341.78,342.13,3006.0,342.09,342.15,341.78,342.13,3006.0
2025-05-27 13:35:00,342.19,342.34,341.95,342.34,1847.0,342.19,342.34,341.95,342.34,1847.0
2025-05-27 13:40:00,342.34,342.47,342.27,342.37,1343.0,342.34,342.47,342.27,342.37,1343.0
2025-05-27 13:45:00,342.39,342.54,342.23,342.54,2804.0,342.39,342.54,342.23,342.54,2804.0
2025-05-27 13:50:00,342.35,342.42,342.25,342.28,1000.0,342.35,342.42,342.25,342.28,1000.0
2025-05-27 13:55:00,342.41,342.41,342.21,342.26,1705.0,342.41,342.41,342.21,342.26,1705.0
2025-05-27 14:00:00,342.36,342.46,342.23,342.24,2525.0,342.36,342.46,342.23,342.24,2525.0
2025-05-27 14:05:00,342.25,342.36,342.05,342.36,2782.0,342.25,342.36,342.05,342.36,2782.0
2025-05-27 14:10:00,342.36,342.61,342.26,342.51,2379.0,342.36,342.61,342.26,342.51,2379.0
2025-05-27 14:15:00,342.52,342.66,342.42,342.56,1409.0,342.52,342.66,342.42,342.56,1409.0
2025-05-27 14:20:00,342.57,342.57,342.27,342.27,4130.0,342.57,342.57,342.27,342.27,4130.0
2025-05-27 14:25:00,342.46,342.69,342.43,342.53,2105.0,342.46,342.69,342.43,342.53,2105.0
2025-05-27 14:30:00,342.53,342.54,342.38,342.53,2607.0,342.53,342.54,342.38,342.53,2607.0
2025-05-27 14:35:00,342.57,343.01,342.53,342.89,7027.0,342.57,343.01,342.53,342.89,7027.0
2025-05-27 14:40:00,342.85,342.85,342.45,342.73,2194.0,342.85,342.85,342.45,342.73,2194.0
2025-05-27 14:45:00,342.57,342.58,342.48,342.56,850.0,342.57,342.58,342.48,342.56,850.0
2025-05-27 14:50:00,342.48,342.63,342.21,342.21,7726.0,342.48,342.63,342.21,342.21,7726.0
2025-05-27 14:55:00,342.32,342.38,342.23,342.38,2040.0,342.32,342.38,342.23,342.38,2040.0
2025-05-27 15:00:00,342.29,342.71,342.18,342.62,2755.0,342.29,342.71,342.18,342.62,2755.0
2025-05-27 15:05:00,342.72,342.84,342.62,342.69,3092.0,342.72,342.84,342.62,342.69,3092.0
2025-05-27 15:10:00,342.7,342.76,342.6,342.76,2733.0,342.7,342.76,342.6,342.76,2733.0
2025-05-27 15:15:00,342.7,342.79,342.43,342.61,10802.0,342.7,342.79,342.43,342.61,10802.0
2025-05-27 15:20:00,342.74,342.82,342.34,342.34,6334.0,342.74,342.82,342.34,342.34,6334.0
2025-05-27 15:25:00,342.28,342.28,341.89,341.89,3810.0,342.28,342.28,341.89,341.89,3810.0
2025-05-27 15:30:00,341.94,342.23,341.85,341.91,11395.0,341.94,342.23,341.85,341.91,11395.0
2025-05-27 15:35:00,341.91,341.98,341.69,341.97,6764.0,341.91,341.98,341.69,341.97,6764.0
2025-05-27 15:40:00,341.91,342.29,341.91,342.23,14138.0,341.91,342.29,341.91,342.23,14138.0
2025-05-27 15:45:00,342.17,342.17,341.75,341.75,6850.0,342.17,342.17,341.75,341.75,6850.0
2025-05-27 15:50:00,341.75,342.51,341.66,342.25,25344.0,341.75,342.51,341.66,342.25,25344.0
2025-05-27 15:55:00,342.31,342.48,341.81,342.24,58737.0,342.31,342.48,341.81,342.24,58737.0
2025-05-28 09:30:00,342.92,343.52,341.89,342.48,19245.0,342.92,343.52,341.89,342.48,19245.0
2025-05-28 09:35:00,342.52,342.82,341.81,342.55,4792.0,342.52,342.82,341.81,342.55,4792.0
2025-05-28 09:40:00,342.5,342.82,341.9,341.96,4266.0,342.5,342.82,341.9,341.96,4266.0
2025-05-28 09:45:00,342.34,342.4,341.68,342.08,8041.0,342.34,342.4,341.68,342.08,8041.0
2025-05-28 09:50:00,341.9,341.9,341.29,341.65,2818.0,341.9,341.9,341.29,341.65,2818.0
2025-05-28 09:55:00,341.93,341.93,340.31,340.31,3144.0,341.93,341.93,340.31,340.31,3144.0
2025-05-28 10:00:00,340.23,341.06,339.67,339.82,7579.0,340.23,341.06,339.67,339.82,7579.0
2025-05-28 10:05:00,339.98,340.58,339.92,340.24,2114.0,339.98,340.58,339.92,340.24,2114.0
2025-05-28 10:10:00,339.65,340.51,339.49,340.08,2952.0,339.65,340.51,339.49,340.08,2952.0
2025-05-28 10:15:00,340.09,340.31,339.78,340.16,1574.0,340.09,340.31,339.78,340.16,1574.0
2025-05-28 10:20:00,340.29,340.29,339.56,339.63,2366.0,340.29,340.29,339.56,339.63,2366.0
2025-05-28 10:25:00,339.48,339.48,338.57,339.01,2030.0,339.48,339.48,338.57,339.01,2030.0
2025-05-28 10:30:00,338.88,339.32,338.88,339.32,1362.0,338.88,339.32,338.88,339.32,1362.0
2025-05-28 10:35:00,339.21,339.33,338.98,339.07,1111.0,339.21,339.33,338.98,339.07,1111.0
2025-05-28 10:40:00,339.09,339.55,339.08,339.26,1770.0,339.09,339.55,339.08,339.26,1770.0
2025-05-28 10:45:00,339.34,339.56,339.34,339.48,1070.0,339.34,339.56,339.34,339.48,1070.0
2025-05-28 10:50:00,339.6,339.67,339.32,339.57,2607.0,339.6,339.67,339.32,339.57,2607.0
2025-05-28 10:55:00,339.43,339.49,338.98,338.98,3084.0,339.43,339.49,338.98,338.98,3084.0
2025-05-28 11:00:00,338.99,339.95,338.98,339.94,4095.0,338.99,339.95,338.98,339.94,4095.0
2025-05-28 11:05:00,339.73,339.73,338.71,338.71,1513.0,339.73,339.73,338.71,338.71,1513.0
2025-05-28 11:10:00,338.98,339.23,338.83,339.17,1154.0,338.98,339.23,338.83,339.17,1154.0
2025-05-28 11:15:00,339.17,339.5,339.06,339.5,2413.0,339.17,339.5,339.06,339.5,2413.0
2025-05-28 11:20:00,339.01,339.83,339.01,339.83,400.0,339.01,339.83,339.01,339.83,400.0
2025-05-28 11:25:00,339.21,339.45,339.06,339.34,1100.0,339.21,339.45,339.06,339.34,1100.0
2025-05-28 11:30:00,339.39,339.39,339.13,339.13,1013.0,339.39,339.39,339.13,339.13,1013.0
2025-05-28 11:35:00,339.15,339.58,339.15,339.58,1114.0,339.15,339.58,339.15,339.58,1114.0
2025-05-28 11:40:00,339.7,339.7,339.38,339.38,600.0,339.7,339.7,339.38,339.38,600.0
2025-05-28 11:45:00,339.11,339.11,339.11,339.11,100.0,339.11,339.11,339.11,339.11,100.0
2025-05-28 11:50:00,339.21,339.27,339.2,339.27,500.0,339.21,339.27,339.2,339.27,500.0
2025-05-28 11:55:00,339.28,339.28,338.73,338.73,700.0,339.28,339.28,338.73,338.73,700.0
2025-05-28 12:00:00,338.92,339.58,338.91,339.58,2099.0,338.92,339.58,338.91,339.58,2099.0
2025-05-28 12:05:00,339.58,339.75,339.58,339.75,500.0,339.58,339.75,339.58,339.75,500.0
2025-05-28 12:10:00,339.74,339.82,339.35,339.35,1103.0,339.74,339.82,339.35,339.35,1103.0
2025-05-28 12:15:00,339.61,339.87,339.6,339.87,338.0,339.61,339.87,339.6,339.87,338.0
2025-05-28 12:20:00,339.64,339.64,339.51,339.61,787.0,339.64,339.64,339.51,339.61,787.0
2025-05-28 12:25:00,339.93,340.13,339.9,340.01,1420.0,339.93,340.13,339.9,340.01,1420.0
2025-05-28 12:30:00,340.07,340.08,339.73,339.73,300.0,340.07,340.08,339.73,339.73,300.0
2025-05-28 12:35:00,339.95,340.02,339.95,340.02,701.0,339.95,340.02,339.95,340.02,701.0
2025-05-28 12:40:00,340.1,340.39,340.1,340.2,3617.0,340.1,340.39,340.1,340.2,3617.0
2025-05-28 12:45:00,340.38,340.42,340.16,340.36,2951.0,340.38,340.42,340.16,340.36,2951.0
2025-05-28 12:50:00,340.37,340.54,339.76,339.81,4257.0,340.37,340.54,339.76,339.81,4257.0
2025-05-28 12:55:00,339.79,339.79,339.6,339.6,1051.0,339.79,339.79,339.6,339.6,1051.0
2025-05-28 13:00:00,339.64,340.2,339.64,340.14,1717.0,339.64,340.2,339.64,340.14,1717.0
2025-05-28 13:05:00,340.38,340.5,340.25,340.29,1356.0,340.38,340.5,340.25,340.29,1356.0
2025-05-28 13:10:00,340.28,340.35,340.01,340.02,4117.0,340.28,340.35,340.01,340.02,4117.0
2025-05-28 13:15:00,340.18,340.34,340.12,340.12,700.0,340.18,340.34,340.12,340.12,700.0
2025-05-28 13:20:00,340.31,340.67,340.12,340.67,7785.0,340.31,340.67,340.12,340.67,7785.0
2025-05-28 13:25:00,340.65,340.9,340.43,340.9,1523.0,340.65,340.9,340.43,340.9,1523.0
2025-05-28 13:30:00,340.91,340.91,340.68,340.83,2949.0,340.91,340.91,340.68,340.83,2949.0
2025-05-28 13:35:00,340.78,341.11,340.66,341.05,4374.0,340.78,341.11,340.66,341.05,4374.0
2025-05-28 13:40:00,340.97,340.97,340.5,340.58,2222.0,340.97,340.97,340.5,340.58,2222.0
2025-05-28 13:45:00,340.58,340.82,340.52,340.79,1324.0,340.58,340.82,340.52,340.79,1324.0
2025-05-28 13:50:00,340.77,340.77,340.48,340.48,4881.0,340.77,340.77,340.48,340.48,4881.0
2025-05-28 13:55:00,340.42,340.95,340.42,340.8,2363.0,340.42,340.95,340.42,340.8,2363.0
2025-05-28 14:00:00,340.8,341.26,340.8,341.16,2192.0,340.8,341.26,340.8,341.16,2192.0
2025-05-28 14:05:00,341.16,341.16,340.71,340.84,2543.0,341.16,341.16,340.71,340.84,2543.0
2025-05-28 14:10:00,340.84,341.32,340.84,341.06,2483.0,340.84,341.32,340.84,341.06,2483.0
2025-05-28 14:15:00,341.31,341.31,340.84,340.84,1245.0,341.31,341.31,340.84,340.84,1245.0
2025-05-28 14:20:00,340.88,340.92,340.59,340.82,5559.0,340.88,340.92,340.59,340.82,5559.0
2025-05-28 14:25:00,340.98,340.98,340.77,340.79,2305.0,340.98,340.98,340.77,340.79,2305.0
2025-05-28 14:30:00,340.79,341.07,340.79,340.87,1559.0,340.79,341.07,340.79,340.87,1559.0
2025-05-28 14:35:00,341.01,341.31,340.86,340.95,2702.0,341.01,341.31,340.86,340.95,2702.0
2025-05-28 14:40:00,341.03,341.23,341.02,341.23,1250.0,341.03,341.23,341.02,341.23,1250.0
2025-05-28 14:45:00,341.14,341.16,341.0,341.06,2270.0,341.14,341.16,341.0,341.06,2270.0
2025-05-28 14:50:00,341.06,341.14,340.01,340.24,13026.0,341.06,341.14,340.01,340.24,13026.0
2025-05-28 14:55:00,340.13,340.65,340.02,340.49,4685.0,340.13,340.65,340.02,340.49,4685.0
2025-05-28 15:00:00,340.47,341.02,340.44,341.02,2301.0,340.47,341.02,340.44,341.02,2301.0
2025-05-28 15:05:00,341.06,341.95,341.06,341.82,2924.0,341.06,341.95,341.06,341.82,2924.0
2025-05-28 15:10:00,341.65,342.2,341.38,341.56,8024.0,341.65,342.2,341.38,341.56,8024.0
2025-05-28 15:15:00,341.62,341.69,341.34,341.51,2500.0,341.62,341.69,341.34,341.51,2500.0
2025-05-28 15:20:00,341.51,341.57,341.19,341.19,4023.0,341.51,341.57,341.19,341.19,4023.0
2025-05-28 15:25:00,341.13,341.3,341.01,341.1,4798.0,341.13,341.3,341.01,341.1,4798.0
2025-05-28 15:30:00,341.06,341.2,340.92,340.96,1818.0,341.06,341.2,340.92,340.96,1818.0
2025-05-28 15:35:00,340.85,340.93,340.6,340.67,2910.0,340.85,340.93,340.6,340.67,2910.0
2025-05-28 15:40:00,340.67,340.74,340.28,340.29,5288.0,340.67,340.74,340.28,340.29,5288.0
2025-05-28 15:45:00,340.2,340.84,340.2,340.7,6165.0,340.2,340.84,340.2,340.7,6165.0
2025-05-28 15:50:00,340.56,340.66,339.83,340.28,10599.0,340.56,340.66,339.83,340.28,10599.0
2025-05-28 15:55:00,339.85,340.36,339.46,340.31,31134.0,339.85,340.36,339.46,340.31,31134.0
2025-05-29 09:30:00,343.52,344.0,340.31,340.91,19549.0,343.52,344.0,340.31,340.91,19549.0
2025-05-29 09:35:00,340.56,340.56,338.59,339.27,8701.0,340.56,340.56,338.59,339.27,8701.0
2025-05-29 09:40:00,339.19,339.97,338.1,338.59,5036.0,339.19,339.97,338.1,338.59,5036.0
2025-05-29 09:45:00,338.49,339.4,338.32,338.53,7800.0,338.49,339.4,338.32,338.53,7800.0
2025-05-29 09:50:00,338.34,339.86,338.18,339.46,5817.0,338.34,339.86,338.18,339.46,5817.0
2025-05-29 09:55:00,339.19,339.69,338.48,339.69,3861.0,339.19,339.69,338.48,339.69,3861.0
2025-05-29 10:00:00,339.68,340.35,339.68,340.18,2566.0,339.68,340.35,339.68,340.18,2566.0
2025-05-29 10:05:00,339.71,339.77,337.96,337.97,5971.0,339.71,339.77,337.96,337.97,5971.0
2025-05-29 10:10:00,338.31,338.7,337.95,338.3,6098.0,338.31,338.7,337.95,338.3,6098.0
2025-05-29 10:15:00,338.33,338.57,337.23,337.29,5624.0,338.33,338.57,337.23,337.29,5624.0
2025-05-29 10:20:00,337.08,337.45,336.57,337.45,11832.0,337.08,337.45,336.57,337.45,11832.0
2025-05-29 10:25:00,337.45,338.05,337.29,338.05,2540.0,337.45,338.05,337.29,338.05,2540.0
2025-05-29 10:30:00,337.84,338.88,337.84,337.89,1502.0,337.84,338.88,337.84,337.89,1502.0
2025-05-29 10:35:00,337.96,338.51,337.93,338.19,3288.0,337.96,338.51,337.93,338.19,3288.0
2025-05-29 10:40:00,338.23,338.6,337.94,338.31,3721.0,338.23,338.6,337.94,338.31,3721.0
2025-05-29 10:45:00,338.29,338.49,338.29,338.49,646.0,338.29,338.49,338.29,338.49,646.0
2025-05-29 10:50:00,338.34,338.77,338.31,338.77,1842.0,338.34,338.77,338.31,338.77,1842.0
2025-05-29 10:55:00,338.78,339.16,338.67,338.9,2214.0,338.78,339.16,338.67,338.9,2214.0
2025-05-29 11:00:00,339.04,339.2,338.75,338.86,3813.0,339.04,339.2,338.75,338.86,3813.0
2025-05-29 11:05:00,339.03,339.07,338.52,338.72,2968.0,339.03,339.07,338.52,338.72,2968.0
2025-05-29 11:10:00,338.59,339.18,338.58,339.01,807.0,338.59,339.18,338.58,339.01,807.0
2025-05-29 11:15:00,339.02,339.3,338.86,339.13,1750.0,339.02,339.3,338.86,339.13,1750.0
2025-05-29 11:20:00,339.19,339.26,338.95,339.19,1500.0,339.19,339.26,338.95,339.19,1500.0
2025-05-29 11:25:00,339.19,339.67,339.19,339.57,1915.0,339.19,339.67,339.19,339.57,1915.0
2025-05-29 11:30:00,339.38,339.54,338.48,338.75,2650.0,339.38,339.54,338.48,338.75,2650.0
2025-05-29 11:35:00,338.66,339.13,338.65,338.81,619.0,338.66,339.13,338.65,338.81,619.0
2025-05-29 11:40:00,338.81,339.08,338.8,339.08,588.0,338.81,339.08,338.8,339.08,588.0
2025-05-29 11:45:00,338.96,339.39,338.96,339.24,1103.0,338.96,339.39,338.96,339.24,1103.0
2025-05-29 11:50:00,339.53,340.23,339.26,340.22,2152.0,339.53,340.23,339.26,340.22,2152.0
2025-05-29 11:55:00,339.87,339.97,338.49,338.49,2741.0,339.87,339.97,338.49,338.49,2741.0
2025-05-29 12:00:00,338.76,338.89,338.28,338.69,997.0,338.76,338.89,338.28,338.69,997.0
2025-05-29 12:05:00,338.71,338.87,338.55,338.7,2143.0,338.71,338.87,338.55,338.7,2143.0
2025-05-29 12:10:00,339.05,339.18,339.05,339.18,500.0,339.05,339.18,339.05,339.18,500.0
2025-05-29 12:15:00,339.28,339.7,339.27,339.7,1975.0,339.28,339.7,339.27,339.7,1975.0
2025-05-29 12:20:00,339.69,339.69,339.4,339.64,1050.0,339.69,339.69,339.4,339.64,1050.0
2025-05-29 12:25:00,339.85,339.91,339.84,339.91,608.0,339.85,339.91,339.84,339.91,608.0
2025-05-29 12:30:00,339.76,339.95,339.76,339.94,556.0,339.76,339.95,339.76,339.94,556.0
2025-05-29 12:35:00,339.94,339.95,339.69,339.84,1462.0,339.94,339.95,339.69,339.84,1462.0
2025-05-29 12:40:00,340.03,340.13,340.03,340.04,604.0,340.03,340.13,340.03,340.04,604.0
2025-05-29 12:45:00,339.88,340.29,339.69,339.69,2145.0,339.88,340.29,339.69,339.69,2145.0
2025-05-29 12:50:00,339.93,339.96,339.93,339.96,400.0,339.93,339.96,339.93,339.96,400.0
2025-05-29 12:55:00,340.16,340.64,339.91,340.61,1242.0,340.16,340.64,339.91,340.61,1242.0
2025-05-29 13:00:00,340.36,340.73,340.35,340.64,1417.0,340.36,340.73,340.35,340.64,1417.0
2025-05-29 13:05:00,340.72,340.72,340.11,340.18,963.0,340.72,340.72,340.11,340.18,963.0
2025-05-29 13:10:00,340.12,340.62,340.1,340.1,1800.0,340.12,340.62,340.1,340.1,1800.0
2025-05-29 13:15:00,340.15,340.2,339.94,339.94,927.0,340.15,340.2,339.94,339.94,927.0
2025-05-29 13:20:00,339.97,340.19,339.96,340.08,704.0,339.97,340.19,339.96,340.08,704.0
2025-05-29 13:25:00,340.21,340.21,339.91,339.92,455.0,340.21,340.21,339.91,339.92,455.0
2025-05-29 13:30:00,339.92,340.18,339.91,340.18,766.0,339.92,340.18,339.91,340.18,766.0
2025-05-29 13:35:00,340.05,340.05,339.97,339.97,500.0,340.05,340.05,339.97,339.97,500.0
2025-05-29 13:40:00,340.18,340.39,339.98,340.06,1746.0,340.18,340.39,339.98,340.06,1746.0
2025-05-29 13:45:00,339.95,340.32,339.69,339.69,1002.0,339.95,340.32,339.69,339.69,1002.0
2025-05-29 13:50:00,339.76,340.11,339.76,340.11,700.0,339.76,340.11,339.76,340.11,700.0
2025-05-29 13:55:00,339.82,339.83,339.57,339.82,1123.0,339.82,339.83,339.57,339.82,1123.0
2025-05-29 14:00:00,339.83,339.95,339.83,339.94,300.0,339.83,339.95,339.83,339.94,300.0
2025-05-29 14:05:00,340.02,340.18,339.96,340.02,1898.0,340.02,340.18,339.96,340.02,1898.0
2025-05-29 14:10:00,340.15,340.16,340.14,340.16,1293.0,340.15,340.16,340.14,340.16,1293.0
2025-05-29 14:15:00,339.98,339.98,339.49,339.51,908.0,339.98,339.98,339.49,339.51,908.0
2025-05-29 14:20:00,339.25,339.56,339.15,339.56,901.0,339.25,339.56,339.15,339.56,901.0
2025-05-29 14:25:00,339.51,339.52,339.26,339.47,404.0,339.51,339.52,339.26,339.47,404.0
2025-05-29 14:30:00,339.52,339.9,339.51,339.9,2252.0,339.52,339.9,339.51,339.9,2252.0
2025-05-29 14:35:00,339.94,340.29,339.94,340.0,810.0,339.94,340.29,339.94,340.0,810.0
2025-05-29 14:40:00,340.12,340.29,340.06,340.29,800.0,340.12,340.29,340.06,340.29,800.0
2025-05-29 14:45:00,340.04,340.61,340.04,340.33,1429.0,340.04,340.61,340.04,340.33,1429.0
2025-05-29 14:50:00,340.5,340.58,340.41,340.48,1900.0,340.5,340.58,340.41,340.48,1900.0
2025-05-29 14:55:00,340.5,340.6,339.79,339.87,3062.0,340.5,340.6,339.79,339.87,3062.0
2025-05-29 15:00:00,339.87,340.03,339.8,339.97,1557.0,339.87,340.03,339.8,339.97,1557.0
2025-05-29 15:05:00,339.94,339.95,339.41,339.5,1545.0,339.94,339.95,339.41,339.5,1545.0
2025-05-29 15:10:00,339.57,339.78,339.47,339.71,3015.0,339.57,339.78,339.47,339.71,3015.0
2025-05-29 15:15:00,339.7,340.11,339.67,339.91,4814.0,339.7,340.11,339.67,339.91,4814.0
2025-05-29 15:20:00,339.96,340.11,339.87,339.89,1193.0,339.96,340.11,339.87,339.89,1193.0
2025-05-29 15:25:00,340.02,340.14,339.79,339.79,1115.0,340.02,340.14,339.79,339.79,1115.0
2025-05-29 15:30:00,339.93,339.99,339.83,339.92,2236.0,339.93,339.99,339.83,339.92,2236.0
2025-05-29 15:35:00,339.87,339.99,339.76,339.91,2258.0,339.87,339.99,339.76,339.91,2258.0
2025-05-29 15:40:00,340.04,340.06,339.86,340.0,1765.0,340.04,340.06,339.86,340.0,1765.0
2025-05-29 15:45:00,340.0,340.35,339.99,340.01,4223.0,340.0,340.35,339.99,340.01,4223.0
2025-05-29 15:50:00,340.26,340.42,339.7,339.72,8202.0,340.26,340.42,339.7,339.72,8202.0
2025-05-29 15:55:00,339.84,339.96,339.45,339.96,20919.0,339.84,339.96,339.45,339.96,20919.0
2025-05-30 09:30:00,339.08,339.73,337.41,339.1,15889.0,339.08,339.73,337.41,339.1,15889.0
2025-05-30 09:35:00,338.47,338.84,338.34,338.84,1590.0,338.47,338.84,338.34,338.84,1590.0
2025-05-30 09:40:00,339.24,339.73,338.38,339.17,3100.0,339.24,339.73,338.38,339.17,3100.0
2025-05-30 09:45:00,338.36,339.62,338.22,338.66,4065.0,338.36,339.62,338.22,338.66,4065.0
2025-05-30 09:50:00,338.28,339.01,338.16,338.59,3600.0,338.28,339.01,338.16,338.59,3600.0
2025-05-30 09:55:00,338.86,338.86,337.31,337.35,4035.0,338.86,338.86,337.31,337.35,4035.0
2025-05-30 10:00:00,337.59,338.2,337.32,338.14,7594.0,337.59,338.2,337.32,338.14,7594.0
2025-05-30 10:05:00,337.97,338.85,337.88,338.56,10029.0,337.97,338.85,337.88,338.56,10029.0
2025-05-30 10:10:00,338.56,339.24,338.56,339.11,5594.0,338.56,339.24,338.56,339.11,5594.0
2025-05-30 10:15:00,338.97,339.22,338.79,338.88,8416.0,338.97,339.22,338.79,338.88,8416.0
2025-05-30 10:20:00,338.98,339.33,338.98,339.27,6628.0,338.98,339.33,338.98,339.27,6628.0
2025-05-30 10:25:00,339.27,339.79,339.24,339.78,6771.0,339.27,339.79,339.24,339.78,6771.0
2025-05-30 10:30:00,339.51,340.03,339.51,339.8,901.0,339.51,340.03,339.51,339.8,901.0
2025-05-30 10:35:00,339.91,340.06,339.42,340.06,2311.0,339.91,340.06,339.42,340.06,2311.0
2025-05-30 10:40:00,339.96,340.05,339.74,340.04,1511.0,339.96,340.05,339.74,340.04,1511.0
2025-05-30 10:45:00,339.87,339.9,339.56,339.74,1801.0,339.87,339.9,339.56,339.74,1801.0
2025-05-30 10:50:00,339.66,339.9,339.32,339.33,3404.0,339.66,339.9,339.32,339.33,3404.0
2025-05-30 10:55:00,339.89,340.12,339.52,339.6,4094.0,339.89,340.12,339.52,339.6,4094.0
2025-05-30 11:00:00,339.82,339.82,339.55,339.55,400.0,339.82,339.82,339.55,339.55,400.0
2025-05-30 11:05:00,339.55,340.07,339.55,339.74,1562.0,339.55,340.07,339.55,339.74,1562.0
2025-05-30 11:10:00,339.68,339.76,339.45,339.64,1297.0,339.68,339.76,339.45,339.64,1297.0
2025-05-30 11:15:00,339.44,339.48,339.2,339.39,1000.0,339.44,339.48,339.2,339.39,1000.0
2025-05-30 11:20:00,339.33,339.33,339.27,339.28,244.0,339.33,339.33,339.27,339.28,244.0
2025-05-30 11:25:00,339.72,340.08,339.72,340.0,1658.0,339.72,340.08,339.72,340.0,1658.0
2025-05-30 11:30:00,339.85,340.17,339.49,339.49,2644.0,339.85,340.17,339.49,339.49,2644.0
2025-05-30 11:35:00,339.44,339.57,339.39,339.4,1041.0,339.44,339.57,339.39,339.4,1041.0
2025-05-30 11:40:00,339.45,339.52,339.04,339.34,4430.0,339.45,339.52,339.04,339.34,4430.0
2025-05-30 11:45:00,339.54,340.27,339.54,340.27,1041.0,339.54,340.27,339.54,340.27,1041.0
2025-05-30 11:50:00,340.34,340.39,339.74,339.83,3470.0,340.34,340.39,339.74,339.83,3470.0
2025-05-30 11:55:00,339.83,340.02,339.83,340.02,2255.0,339.83,340.02,339.83,340.02,2255.0
2025-05-30 12:00:00,340.1,340.22,340.1,340.22,300.0,340.1,340.22,340.1,340.22,300.0
2025-05-30 12:05:00,340.22,340.86,340.22,340.86,1620.0,340.22,340.86,340.22,340.86,1620.0
2025-05-30 12:10:00,340.78,340.8,340.62,340.65,1532.0,340.78,340.8,340.62,340.65,1532.0
2025-05-30 12:15:00,340.52,340.75,339.87,339.87,1223.0,340.52,340.75,339.87,339.87,1223.0
2025-05-30 12:20:00,339.6,339.6,339.43,339.43,400.0,339.6,339.6,339.43,339.43,400.0
2025-05-30 12:25:00,339.61,339.61,338.31,338.31,1992.0,339.61,339.61,338.31,338.31,1992.0
2025-05-30 12:30:00,338.07,338.07,336.82,336.88,701.0,338.07,338.07,336.82,336.88,701.0
2025-05-30 12:35:00,337.23,338.07,337.13,337.91,2319.0,337.23,338.07,337.13,337.91,2319.0
2025-05-30 12:40:00,338.18,338.45,338.12,338.16,1473.0,338.18,338.45,338.12,338.16,1473.0
2025-05-30 12:45:00,337.92,338.41,337.92,338.25,1261.0,337.92,338.41,337.92,338.25,1261.0
2025-05-30 12:50:00,338.05,338.16,337.75,337.75,3079.0,338.05,338.16,337.75,337.75,3079.0
2025-05-30 12:55:00,337.89,338.24,337.62,338.24,3152.0,337.89,338.24,337.62,338.24,3152.0
2025-05-30 13:00:00,338.07,338.8,338.05,338.75,5024.0,338.07,338.8,338.05,338.75,5024.0
2025-05-30 13:05:00,339.04,339.62,338.97,339.53,2763.0,339.04,339.62,338.97,339.53,2763.0
2025-05-30 13:10:00,339.4,339.62,339.19,339.19,2416.0,339.4,339.62,339.19,339.19,2416.0
2025-05-30 13:15:00,339.1,339.36,338.91,339.36,1220.0,339.1,339.36,338.91,339.36,1220.0
2025-05-30 13:20:00,339.46,339.46,338.89,339.11,1407.0,339.46,339.46,338.89,339.11,1407.0
2025-05-30 13:25:00,339.37,339.57,339.21,339.57,464.0,339.37,339.57,339.21,339.57,464.0
2025-05-30 13:30:00,339.5,339.66,339.41,339.54,1484.0,339.5,339.66,339.41,339.54,1484.0
2025-05-30 13:35:00,339.63,339.93,339.58,339.84,2605.0,339.63,339.93,339.58,339.84,2605.0
2025-05-30 13:40:00,340.03,340.05,339.47,339.47,3662.0,340.03,340.05,339.47,339.47,3662.0
2025-05-30 13:45:00,339.31,339.79,339.2,339.79,1112.0,339.31,339.79,339.2,339.79,1112.0
2025-05-30 13:50:00,339.66,339.94,339.66,339.93,1897.0,339.66,339.94,339.66,339.93,1897.0
2025-05-30 13:55:00,339.8,339.8,339.32,339.32,1760.0,339.8,339.8,339.32,339.32,1760.0
2025-05-30 14:00:00,339.44,340.21,339.44,340.05,4916.0,339.44,340.21,339.44,340.05,4916.0
2025-05-30 14:05:00,340.21,340.62,340.21,340.58,1742.0,340.21,340.62,340.21,340.58,1742.0
2025-05-30 14:10:00,340.65,340.65,340.47,340.61,2934.0,340.65,340.65,340.47,340.61,2934.0
2025-05-30 14:15:00,340.59,341.39,340.59,341.2,3802.0,340.59,341.39,340.59,341.2,3802.0
2025-05-30 14:20:00,341.2,341.5,341.01,341.06,1686.0,341.2,341.5,341.01,341.06,1686.0
2025-05-30 14:25:00,341.07,341.19,340.9,340.9,2988.0,341.07,341.19,340.9,340.9,2988.0
2025-05-30 14:30:00,340.8,340.92,340.39,340.4,1607.0,340.8,340.92,340.39,340.4,1607.0
2025-05-30 14:35:00,340.54,340.94,340.54,340.94,1608.0,340.54,340.94,340.54,340.94,1608.0
2025-05-30 14:40:00,340.96,341.08,340.79,340.94,2600.0,340.96,341.08,340.79,340.94,2600.0
2025-05-30 14:45:00,340.98,341.37,340.96,341.24,3685.0,340.98,341.37,340.96,341.24,3685.0
2025-05-30 14:50:00,341.35,341.37,341.32,341.37,733.0,341.35,341.37,341.32,341.37,733.0
2025-05-30 14:55:00,341.32,341.44,341.12,341.13,4343.0,341.32,341.44,341.12,341.13,4343.0
2025-05-30 15:00:00,341.29,341.91,341.16,341.77,3674.0,341.29,341.91,341.16,341.77,3674.0
2025-05-30 15:05:00,341.8,342.02,341.51,341.82,3574.0,341.8,342.02,341.51,341.82,3574.0
2025-05-30 15:10:00,341.75,341.92,341.71,341.84,3362.0,341.75,341.92,341.71,341.84,3362.0
2025-05-30 15:15:00,341.92,342.39,341.91,342.36,5836.0,341.92,342.39,341.91,342.36,5836.0
2025-05-30 15:20:00,342.3,342.38,342.05,342.24,2817.0,342.3,342.38,342.05,342.24,2817.0
2025-05-30 15:25:00,342.28,342.47,342.24,342.41,2000.0,342.28,342.47,342.24,342.41,2000.0
2025-05-30 15:30:00,342.41,342.51,342.01,342.28,6195.0,342.41,342.51,342.01,342.28,6195.0
2025-05-30 15:35:00,342.22,342.71,342.07,342.13,8161.0,342.22,342.71,342.07,342.13,8161.0
2025-05-30 15:40:00,342.12,342.26,341.52,341.7,4321.0,342.12,342.26,341.52,341.7,4321.0
2025-05-30 15:45:00,341.79,341.79,341.33,341.49,9212.0,341.79,341.79,341.33,341.49,9212.0
2025-05-30 15:50:00,341.34,342.05,341.34,341.54,9522.0,341.34,342.05,341.34,341.54,9522.0
2025-05-30 15:55:00,341.47,342.74,341.47,342.49,66276.0,341.47,342.74,341.47,342.49,66276.0
2025-06-02 09:30:00,342.49,342.49,340.81,341.53,10646.0,342.49,342.49,340.81,341.53,10646.0
2025-06-02 09:35:00,342.17,342.17,340.24,340.66,3579.0,342.17,342.17,340.24,340.66,3579.0
2025-06-02 09:40:00,340.66,340.66,338.83,338.83,6877.0,340.66,340.66,338.83,338.83,6877.0
2025-06-02 09:45:00,339.3,339.3,338.31,338.76,2698.0,339.3,339.3,338.31,338.76,2698.0
2025-06-02 09:50:00,338.76,338.76,337.48,337.48,6579.0,338.76,338.76,337.48,337.48,6579.0
2025-06-02 09:55:00,337.93,338.43,337.7,338.2,7299.0,337.93,338.43,337.7,338.2,7299.0
2025-06-02 10:00:00,338.23,338.68,337.47,338.68,5576.0,338.23,338.68,337.47,338.68,5576.0
2025-06-02 10:05:00,338.55,339.87,338.54,339.87,1816.0,338.55,339.87,338.54,339.87,1816.0
2025-06-02 10:10:00,339.47,340.08,339.28,339.77,1175.0,339.47,340.08,339.28,339.77,1175.0
2025-06-02 10:15:00,340.01,341.18,340.01,340.77,4431.0,340.01,341.18,340.01,340.77,4431.0
2025-06-02 10:20:00,341.1,341.92,341.09,341.39,2885.0,341.1,341.92,341.09,341.39,2885.0
2025-06-02 10:25:00,341.46,341.47,341.29,341.34,490.0,341.46,341.47,341.29,341.34,490.0
2025-06-02 10:30:00,341.2,341.67,341.2,341.66,2797.0,341.2,341.67,341.2,341.66,2797.0
2025-06-02 10:35:00,341.82,342.19,340.85,341.58,2397.0,341.82,342.19,340.85,341.58,2397.0
2025-06-02 10:40:00,341.23,341.27,340.93,341.18,3349.0,341.23,341.27,340.93,341.18,3349.0
2025-06-02 10:45:00,341.23,341.75,341.23,341.52,2111.0,341.23,341.75,341.23,341.52,2111.0
2025-06-02 10:50:00,341.63,342.81,341.63,342.21,7283.0,341.63,342.81,341.63,342.21,7283.0
2025-06-02 10:55:00,342.04,342.54,342.04,342.28,1711.0,342.04,342.54,342.04,342.28,1711.0
2025-06-02 11:00:00,342.87,342.95,342.18,342.35,6298.0,342.87,342.95,342.18,342.35,6298.0
2025-06-02 11:05:00,342.51,342.67,342.12,342.21,2145.0,342.51,342.67,342.12,342.21,2145.0
2025-06-02 11:10:00,342.11,342.68,342.1,342.39,900.0,342.11,342.68,342.1,342.39,900.0
2025-06-02 11:15:00,342.56,342.95,342.56,342.71,3850.0,342.56,342.95,342.56,342.71,3850.0
2025-06-02 11:20:00,342.72,342.83,342.21,342.27,1401.0,342.72,342.83,342.21,342.27,1401.0
2025-06-02 11:25:00,342.09,342.43,342.08,342.34,2325.0,342.09,342.43,342.08,342.34,2325.0
2025-06-02 11:30:00,342.45,343.11,341.9,342.89,4471.0,342.45,343.11,341.9,342.89,4471.0
2025-06-02 11:35:00,343.03,343.47,343.03,343.14,1000.0,343.03,343.47,343.03,343.14,1000.0
2025-06-02 11:40:00,343.62,344.09,343.62,344.09,2501.0,343.62,344.09,343.62,344.09,2501.0
2025-06-02 11:45:00,344.03,344.31,343.95,343.95,2583.0,344.03,344.31,343.95,343.95,2583.0
2025-06-02 11:50:00,343.61,343.84,343.61,343.63,1307.0,343.61,343.84,343.61,343.63,1307.0
2025-06-02 11:55:00,343.56,343.57,342.73,342.89,3021.0,343.56,343.57,342.73,342.89,3021.0
2025-06-02 12:00:00,342.71,343.0,342.59,342.99,4433.0,342.71,343.0,342.59,342.99,4433.0
2025-06-02 12:05:00,342.98,342.98,342.67,342.84,2333.0,342.98,342.98,342.67,342.84,2333.0
2025-06-02 12:10:00,342.84,342.88,342.6,342.86,400.0,342.84,342.88,342.6,342.86,400.0
2025-06-02 12:15:00,342.79,343.02,342.65,342.95,1728.0,342.79,343.02,342.65,342.95,1728.0
2025-06-02 12:20:00,342.98,343.09,342.83,342.99,1050.0,342.98,343.09,342.83,342.99,1050.0
2025-06-02 12:25:00,342.7,343.01,342.65,342.96,1554.0,342.7,343.01,342.65,342.96,1554.0
2025-06-02 12:30:00,343.02,343.14,342.76,342.99,2890.0,343.02,343.14,342.76,342.99,2890.0
2025-06-02 12:35:00,343.15,343.43,342.87,343.18,2995.0,343.15,343.43,342.87,343.18,2995.0
2025-06-02 12:40:00,342.79,343.07,342.74,342.74,2183.0,342.79,343.07,342.74,342.74,2183.0
2025-06-02 12:45:00,342.84,343.04,342.84,342.86,1000.0,342.84,343.04,342.84,342.86,1000.0
2025-06-02 12:50:00,342.86,343.17,342.86,343.16,1534.0,342.86,343.17,342.86,343.16,1534.0
2025-06-02 12:55:00,343.38,343.38,343.38,343.38,100.0,343.38,343.38,343.38,343.38,100.0
2025-06-02 13:00:00,343.41,343.56,343.16,343.56,1250.0,343.41,343.56,343.16,343.56,1250.0
2025-06-02 13:05:00,343.48,343.5,343.37,343.43,1020.0,343.48,343.5,343.37,343.43,1020.0
2025-06-02 13:10:00,343.52,343.54,343.09,343.09,1000.0,343.52,343.54,343.09,343.09,1000.0
2025-06-02 13:15:00,343.28,343.37,343.28,343.37,658.0,343.28,343.37,343.28,343.37,658.0
2025-06-02 13:20:00,343.39,343.39,342.86,342.98,1814.0,343.39,343.39,342.86,342.98,1814.0
2025-06-02 13:25:00,342.96,343.08,342.84,342.98,1971.0,342.96,343.08,342.84,342.98,1971.0
2025-06-02 13:30:00,343.09,343.22,342.97,342.97,1848.0,343.09,343.22,342.97,342.97,1848.0
2025-06-02 13:35:00,342.97,343.88,342.97,343.51,3968.0,342.97,343.88,342.97,343.51,3968.0
2025-06-02 13:40:00,343.52,343.54,343.13,343.3,2448.0,343.52,343.54,343.13,343.3,2448.0
2025-06-02 13:45:00,343.12,343.13,343.12,343.12,188.0,343.12,343.13,343.12,343.12,188.0
2025-06-02 13:50:00,343.35,343.51,343.11,343.51,1958.0,343.35,343.51,343.11,343.51,1958.0
2025-06-02 13:55:00,343.57,343.77,343.57,343.67,1210.0,343.57,343.77,343.57,343.67,1210.0
2025-06-02 14:00:00,343.77,343.8,343.13,343.25,2978.0,343.77,343.8,343.13,343.25,2978.0
2025-06-02 14:05:00,343.27,343.29,342.74,342.92,2897.0,343.27,343.29,342.74,342.92,2897.0
2025-06-02 14:10:00,343.07,343.29,343.04,343.17,2512.0,343.07,343.29,343.04,343.17,2512.0
2025-06-02 14:15:00,343.17,343.47,342.91,343.47,1623.0,343.17,343.47,342.91,343.47,1623.0
2025-06-02 14:20:00,343.37,343.96,343.21,343.58,3974.0,343.37,343.96,343.21,343.58,3974.0
2025-06-02 14:25:00,343.65,343.89,343.65,343.88,1212.0,343.65,343.89,343.65,343.88,1212.0
2025-06-02 14:30:00,344.0,344.01,343.47,343.47,1140.0,344.0,344.01,343.47,343.47,1140.0
2025-06-02 14:35:00,343.57,343.77,343.57,343.77,679.0,343.57,343.77,343.57,343.77,679.0
2025-06-02 14:40:00,343.7,343.77,343.6,343.76,1625.0,343.7,343.77,343.6,343.76,1625.0
2025-06-02 14:45:00,343.82,344.15,343.81,344.15,905.0,343.82,344.15,343.81,344.15,905.0
2025-06-02 14:50:00,343.93,344.3,343.93,344.17,6077.0,343.93,344.3,343.93,344.17,6077.0
2025-06-02 14:55:00,344.26,344.55,344.26,344.35,3505.0,344.26,344.55,344.26,344.35,3505.0
2025-06-02 15:00:00,344.34,344.5,344.33,344.48,800.0,344.34,344.5,344.33,344.48,800.0
2025-06-02 15:05:00,344.3,344.64,344.27,344.51,1965.0,344.3,344.64,344.27,344.51,1965.0
2025-06-02 15:10:00,344.49,344.76,344.46,344.56,1133.0,344.49,344.76,344.46,344.56,1133.0
2025-06-02 15:15:00,344.57,345.13,344.57,344.89,4592.0,344.57,345.13,344.57,344.89,4592.0
2025-06-02 15:20:00,344.83,345.57,344.82,345.52,3251.0,344.83,345.57,344.82,345.52,3251.0
2025-06-02 15:25:00,345.4,345.4,345.14,345.18,1838.0,345.4,345.4,345.14,345.18,1838.0
2025-06-02 15:30:00,345.35,345.35,345.1,345.15,2350.0,345.35,345.35,345.1,345.15,2350.0
2025-06-02 15:35:00,345.16,345.43,345.13,345.32,5764.0,345.16,345.43,345.13,345.32,5764.0
2025-06-02 15:40:00,345.16,345.42,345.05,345.05,3621.0,345.16,345.42,345.05,345.05,3621.0
2025-06-02 15:45:00,345.14,345.57,345.03,345.39,9615.0,345.14,345.57,345.03,345.39,9615.0
2025-06-02 15:50:00,345.61,346.05,345.59,345.89,17488.0,345.61,346.05,345.59,345.89,17488.0
2025-06-02 15:55:00,345.72,345.86,345.34,345.64,41133.0,345.72,345.86,345.34,345.64,41133.0
2025-06-03 09:30:00,347.57,350.56,347.0,350.56,34801.0,347.57,350.56,347.0,350.56,34801.0
2025-06-03 09:35:00,350.62,351.84,350.21,351.32,9583.0,350.62,351.84,350.21,351.32,9583.0
2025-06-03 09:40:00,351.32,352.95,351.24,352.44,23790.0,351.32,352.95,351.24,352.44,23790.0
2025-06-03 09:45:00,352.5,352.95,351.51,351.55,13919.0,352.5,352.95,351.51,351.55,13919.0
2025-06-03 09:50:00,351.78,351.78,350.36,350.37,4970.0,351.78,351.78,350.36,350.37,4970.0
2025-06-03 09:55:00,350.52,350.84,349.81,349.81,11353.0,350.52,350.84,349.81,349.81,11353.0
2025-06-03 10:00:00,350.08,351.0,350.01,350.64,5544.0,350.08,351.0,350.01,350.64,5544.0
2025-06-03 10:05:00,350.7,351.88,350.68,351.81,5748.0,350.7,351.88,350.68,351.81,5748.0
2025-06-03 10:10:00,351.97,353.33,351.26,352.9,13559.0,351.97,353.33,351.26,352.9,13559.0
2025-06-03 10:15:00,353.02,353.32,352.32,352.32,2625.0,353.02,353.32,352.32,352.32,2625.0
2025-06-03 10:20:00,352.28,352.59,352.14,352.22,5763.0,352.28,352.59,352.14,352.22,5763.0
2025-06-03 10:25:00,352.49,353.49,352.44,353.46,2837.0,352.49,353.49,352.44,353.46,2837.0
2025-06-03 10:30:00,353.33,353.83,352.82,353.0,3289.0,353.33,353.83,352.82,353.0,3289.0
2025-06-03 10:35:00,352.58,353.5,352.57,353.5,3319.0,352.58,353.5,352.57,353.5,3319.0
2025-06-03 10:40:00,353.3,353.61,353.27,353.38,1854.0,353.3,353.61,353.27,353.38,1854.0
2025-06-03 10:45:00,353.34,353.95,353.1,353.82,3460.0,353.34,353.95,353.1,353.82,3460.0
2025-06-03 10:50:00,353.83,354.17,353.49,353.81,4482.0,353.83,354.17,353.49,353.81,4482.0
2025-06-03 10:55:00,354.1,354.1,353.62,353.8,6630.0,354.1,354.1,353.62,353.8,6630.0
2025-06-03 11:00:00,353.8,354.12,353.54,354.01,15274.0,353.8,354.12,353.54,354.01,15274.0
2025-06-03 11:05:00,353.89,354.35,353.23,354.35,5257.0,353.89,354.35,353.23,354.35,5257.0
2025-06-03 11:10:00,354.54,355.53,354.33,355.12,8623.0,354.54,355.53,354.33,355.12,8623.0
2025-06-03 11:15:00,355.0,355.75,355.0,355.48,7262.0,355.0,355.75,355.0,355.48,7262.0
2025-06-03 11:20:00,355.48,356.05,355.27,355.29,14063.0,355.48,356.05,355.27,355.29,14063.0
2025-06-03 11:25:00,355.4,355.64,355.18,355.57,1000.0,355.4,355.64,355.18,355.57,1000.0
2025-06-03 11:30:00,355.41,355.74,354.8,354.8,11927.0,355.41,355.74,354.8,354.8,11927.0
2025-06-03 11:35:00,354.85,355.91,354.83,355.63,11032.0,354.85,355.91,354.83,355.63,11032.0
2025-06-03 11:40:00,355.85,356.18,355.63,355.89,5643.0,355.85,356.18,355.63,355.89,5643.0
2025-06-03 11:45:00,355.8,355.95,355.4,355.52,8565.0,355.8,355.95,355.4,355.52,8565.0
2025-06-03 11:50:00,355.52,355.97,355.47,355.92,8246.0,355.52,355.97,355.47,355.92,8246.0
2025-06-03 11:55:00,355.75,356.43,355.65,356.29,10700.0,355.75,356.43,355.65,356.29,10700.0
2025-06-03 12:00:00,356.14,356.26,355.81,356.23,21145.0,356.14,356.26,355.81,356.23,21145.0
2025-06-03 12:05:00,356.25,356.79,356.25,356.67,1474.0,356.25,356.79,356.25,356.67,1474.0
2025-06-03 12:10:00,356.67,356.74,356.36,356.66,1969.0,356.67,356.74,356.36,356.66,1969.0
2025-06-03 12:15:00,356.75,357.24,356.75,357.18,2629.0,356.75,357.24,356.75,357.18,2629.0
2025-06-03 12:20:00,357.5,357.94,357.38,357.84,3955.0,357.5,357.94,357.38,357.84,3955.0
2025-06-03 12:25:00,357.84,357.84,357.44,357.44,4445.0,357.84,357.84,357.44,357.44,4445.0
2025-06-03 12:30:00,357.44,357.6,356.94,357.41,15471.0,357.44,357.6,356.94,357.41,15471.0
2025-06-03 12:35:00,357.52,357.64,356.83,356.84,13896.0,357.52,357.64,356.83,356.84,13896.0
2025-06-03 12:40:00,356.74,356.74,356.21,356.31,2100.0,356.74,356.74,356.21,356.31,2100.0
2025-06-03 12:45:00,356.35,356.35,356.0,356.06,1533.0,356.35,356.35,356.0,356.06,1533.0
2025-06-03 12:50:00,356.16,356.35,355.99,356.3,5304.0,356.16,356.35,355.99,356.3,5304.0
2025-06-03 12:55:00,356.0,356.26,355.97,356.26,780.0,356.0,356.26,355.97,356.26,780.0
2025-06-03 13:00:00,356.1,356.33,355.86,356.26,3614.0,356.1,356.33,355.86,356.26,3614.0
2025-06-03 13:05:00,356.31,356.55,356.06,356.06,1625.0,356.31,356.55,356.06,356.06,1625.0
2025-06-03 13:10:00,356.24,357.2,356.03,357.19,8047.0,356.24,357.2,356.03,357.19,8047.0
2025-06-03 13:15:00,357.05,357.05,356.81,356.81,2400.0,357.05,357.05,356.81,356.81,2400.0
2025-06-03 13:20:00,357.06,357.06,356.4,356.56,2118.0,357.06,357.06,356.4,356.56,2118.0
2025-06-03 13:25:00,356.52,356.56,355.8,355.88,3916.0,356.52,356.56,355.8,355.88,3916.0
2025-06-03 13:30:00,356.04,356.1,355.84,356.1,2209.0,356.04,356.1,355.84,356.1,2209.0
2025-06-03 13:35:00,356.14,356.56,356.12,356.5,1829.0,356.14,356.56,356.12,356.5,1829.0
2025-06-03 13:40:00,356.53,356.94,356.07,356.94,2457.0,356.53,356.94,356.07,356.94,2457.0
2025-06-03 13:45:00,356.69,356.78,356.42,356.65,1234.0,356.69,356.78,356.42,356.65,1234.0
2025-06-03 13:50:00,356.43,356.49,356.2,356.31,1701.0,356.43,356.49,356.2,356.31,1701.0
2025-06-03 13:55:00,356.24,356.37,355.84,355.87,2383.0,356.24,356.37,355.84,355.87,2383.0
2025-06-03 14:00:00,355.62,355.78,354.7,354.7,2760.0,355.62,355.78,354.7,354.7,2760.0
2025-06-03 14:05:00,354.9,354.9,354.49,354.65,3958.0,354.9,354.9,354.49,354.65,3958.0
2025-06-03 14:10:00,354.59,354.8,354.37,354.61,4922.0,354.59,354.8,354.37,354.61,4922.0
2025-06-03 14:15:00,354.71,355.08,354.4,355.04,3857.0,354.71,355.08,354.4,355.04,3857.0
2025-06-03 14:20:00,355.13,355.4,355.11,355.37,3268.0,355.13,355.4,355.11,355.37,3268.0
2025-06-03 14:25:00,355.32,355.52,355.25,355.52,1679.0,355.32,355.52,355.25,355.52,1679.0
2025-06-03 14:30:00,355.55,355.74,355.42,355.71,2104.0,355.55,355.74,355.42,355.71,2104.0
2025-06-03 14:35:00,355.66,356.05,355.65,355.74,2227.0,355.66,356.05,355.65,355.74,2227.0
2025-06-03 14:40:00,355.86,356.07,355.78,355.86,2630.0,355.86,356.07,355.78,355.86,2630.0
2025-06-03 14:45:00,356.0,356.24,355.87,356.1,4099.0,356.0,356.24,355.87,356.1,4099.0
2025-06-03 14:50:00,356.04,356.16,355.77,355.94,4038.0,356.04,356.16,355.77,355.94,4038.0
2025-06-03 14:55:00,356.06,356.28,356.04,356.21,913.0,356.06,356.28,356.04,356.21,913.0
2025-06-03 15:00:00,356.21,356.61,356.21,356.61,3711.0,356.21,356.61,356.21,356.61,3711.0
2025-06-03 15:05:00,356.61,356.74,356.4,356.62,1377.0,356.61,356.74,356.4,356.62,1377.0
2025-06-03 15:10:00,356.64,356.64,355.94,355.94,7318.0,356.64,356.64,355.94,355.94,7318.0
2025-06-03 15:15:00,355.86,356.2,355.85,356.15,7659.0,355.86,356.2,355.85,356.15,7659.0
2025-06-03 15:20:00,356.15,356.22,355.98,356.08,4540.0,356.15,356.22,355.98,356.08,4540.0
2025-06-03 15:25:00,355.95,356.34,355.95,356.31,1779.0,355.95,356.34,355.95,356.31,1779.0
2025-06-03 15:30:00,356.22,356.46,356.15,356.3,2299.0,356.22,356.46,356.15,356.3,2299.0
2025-06-03 15:35:00,356.34,356.39,356.12,356.17,9521.0,356.34,356.39,356.12,356.17,9521.0
2025-06-03 15:40:00,356.13,356.15,355.85,355.85,4401.0,356.13,356.15,355.85,355.85,4401.0
2025-06-03 15:45:00,355.77,356.07,355.53,355.53,8933.0,355.77,356.07,355.53,355.53,8933.0
2025-06-03 15:50:00,355.52,356.1,355.25,355.92,12790.0,355.52,356.1,355.25,355.92,12790.0
2025-06-03 15:55:00,355.79,356.9,355.77,356.62,31985.0,355.79,356.9,355.77,356.62,31985.0
2025-06-04 09:30:00,358.4,359.5,357.3,359.19,27140.0,358.4,359.5,357.3,359.19,27140.0
2025-06-04 09:35:00,359.04,359.38,358.38,359.09,8126.0,359.04,359.38,358.38,359.09,8126.0
2025-06-04 09:40:00,358.77,361.56,358.77,360.5,43989.0,358.77,361.56,358.77,360.5,43989.0
2025-06-04 09:45:00,360.16,361.24,360.16,361.24,9751.0,360.16,361.24,360.16,361.24,9751.0
2025-06-04 09:50:00,361.09,361.09,359.56,359.87,10505.0,361.09,361.09,359.56,359.87,10505.0
2025-06-04 09:55:00,359.68,359.83,358.51,358.79,7331.0,359.68,359.83,358.51,358.79,7331.0
2025-06-04 10:00:00,358.51,358.72,357.22,357.31,15077.0,358.51,358.72,357.22,357.31,15077.0
2025-06-04 10:05:00,357.26,357.33,356.28,356.85,16260.0,357.26,357.33,356.28,356.85,16260.0
2025-06-04 10:10:00,357.16,358.14,356.77,358.11,5343.0,357.16,358.14,356.77,358.11,5343.0
2025-06-04 10:15:00,358.14,358.88,358.1,358.83,4040.0,358.14,358.88,358.1,358.83,4040.0
2025-06-04 10:20:00,358.9,359.54,358.71,359.06,3941.0,358.9,359.54,358.71,359.06,3941.0
2025-06-04 10:25:00,359.26,359.42,358.88,359.42,17159.0,359.26,359.42,358.88,359.42,17159.0
2025-06-04 10:30:00,359.31,360.09,359.26,359.56,12658.0,359.31,360.09,359.26,359.56,12658.0
2025-06-04 10:35:00,359.61,359.82,358.71,358.93,4914.0,359.61,359.82,358.71,358.93,4914.0
2025-06-04 10:40:00,358.88,359.27,358.57,359.06,8194.0,358.88,359.27,358.57,359.06,8194.0
2025-06-04 10:45:00,358.9,359.36,358.67,359.28,4287.0,358.9,359.36,358.67,359.28,4287.0
2025-06-04 10:50:00,359.29,360.11,359.29,359.57,4641.0,359.29,360.11,359.29,359.57,4641.0
2025-06-04 10:55:00,359.6,360.26,359.23,360.03,13815.0,359.6,360.26,359.23,360.03,13815.0
2025-06-04 11:00:00,360.0,360.02,359.65,359.65,5372.0,360.0,360.02,359.65,359.65,5372.0
2025-06-04 11:05:00,359.64,359.78,359.19,359.19,3002.0,359.64,359.78,359.19,359.19,3002.0
2025-06-04 11:10:00,359.38,359.97,359.34,359.76,17000.0,359.38,359.97,359.34,359.76,17000.0
2025-06-04 11:15:00,359.63,359.74,359.28,359.4,1700.0,359.63,359.74,359.28,359.4,1700.0
2025-06-04 11:20:00,359.2,359.5,359.2,359.4,3197.0,359.2,359.5,359.2,359.4,3197.0
2025-06-04 11:25:00,359.52,359.6,359.24,359.4,2947.0,359.52,359.6,359.24,359.4,2947.0
2025-06-04 11:30:00,359.45,360.28,359.32,360.13,2480.0,359.45,360.28,359.32,360.13,2480.0
2025-06-04 11:35:00,360.02,360.25,359.86,360.23,1167.0,360.02,360.25,359.86,360.23,1167.0
2025-06-04 11:40:00,360.24,360.44,360.02,360.02,5604.0,360.24,360.44,360.02,360.02,5604.0
2025-06-04 11:45:00,359.8,360.1,359.69,359.99,1667.0,359.8,360.1,359.69,359.99,1667.0
2025-06-04 11:50:00,360.08,360.23,359.86,359.87,1700.0,360.08,360.23,359.86,359.87,1700.0
2025-06-04 11:55:00,359.84,359.84,359.2,359.28,5320.0,359.84,359.84,359.2,359.28,5320.0
2025-06-04 12:00:00,359.39,359.82,359.31,359.6,18215.0,359.39,359.82,359.31,359.6,18215.0
2025-06-04 12:05:00,359.59,359.9,359.46,359.46,1598.0,359.59,359.9,359.46,359.46,1598.0
2025-06-04 12:10:00,359.34,359.37,358.99,359.13,2548.0,359.34,359.37,358.99,359.13,2548.0
2025-06-04 12:15:00,359.17,359.57,359.16,359.57,1937.0,359.17,359.57,359.16,359.57,1937.0
2025-06-04 12:20:00,359.48,359.62,359.43,359.58,1865.0,359.48,359.62,359.43,359.58,1865.0
2025-06-04 12:25:00,359.95,360.1,359.95,360.05,700.0,359.95,360.1,359.95,360.05,700.0
2025-06-04 12:30:00,360.04,360.19,359.66,359.81,3504.0,360.04,360.19,359.66,359.81,3504.0
2025-06-04 12:35:00,359.96,360.1,359.93,359.96,1378.0,359.96,360.1,359.93,359.96,1378.0
2025-06-04 12:40:00,359.95,359.96,359.55,359.68,1745.0,359.95,359.96,359.55,359.68,1745.0
2025-06-04 12:45:00,359.56,359.76,359.32,359.75,2343.0,359.56,359.76,359.32,359.75,2343.0
2025-06-04 12:50:00,359.56,359.94,359.52,359.9,4459.0,359.56,359.94,359.52,359.9,4459.0
2025-06-04 12:55:00,360.01,360.11,359.9,360.11,735.0,360.01,360.11,359.9,360.11,735.0
2025-06-04 13:00:00,360.06,360.43,360.06,360.43,1391.0,360.06,360.43,360.06,360.43,1391.0
2025-06-04 13:05:00,360.54,360.71,360.52,360.54,2476.0,360.54,360.71,360.52,360.54,2476.0
2025-06-04 13:10:00,360.63,360.64,360.17,360.37,1590.0,360.63,360.64,360.17,360.37,1590.0
2025-06-04 13:15:00,360.33,360.45,360.16,360.43,4729.0,360.33,360.45,360.16,360.43,4729.0
2025-06-04 13:20:00,360.17,360.17,359.98,359.98,500.0,360.17,360.17,359.98,359.98,500.0
2025-06-04 13:25:00,360.17,360.4,360.04,360.4,1800.0,360.17,360.4,360.04,360.4,1800.0
2025-06-04 13:30:00,360.42,360.43,360.09,360.1,9125.0,360.42,360.43,360.09,360.1,9125.0
2025-06-04 13:35:00,360.19,360.37,360.13,360.23,6833.0,360.19,360.37,360.13,360.23,6833.0
2025-06-04 13:40:00,360.25,360.81,360.25,360.55,13209.0,360.25,360.81,360.25,360.55,13209.0
2025-06-04 13:45:00,360.58,360.77,360.45,360.58,5960.0,360.58,360.77,360.45,360.58,5960.0
2025-06-04 13:50:00,360.62,360.81,360.45,360.48,8036.0,360.62,360.81,360.45,360.48,8036.0
2025-06-04 13:55:00,360.61,360.61,360.3,360.37,4894.0,360.61,360.61,360.3,360.37,4894.0
2025-06-04 14:00:00,360.51,361.09,360.51,361.01,2016.0,360.51,361.09,360.51,361.01,2016.0
2025-06-04 14:05:00,360.82,361.0,360.63,360.76,2230.0,360.82,361.0,360.63,360.76,2230.0
2025-06-04 14:10:00,360.83,361.03,360.76,360.98,1790.0,360.83,361.03,360.76,360.98,1790.0
2025-06-04 14:15:00,360.81,360.98,360.75,360.75,2177.0,360.81,360.98,360.75,360.75,2177.0
2025-06-04 14:20:00,360.75,360.88,360.75,360.86,975.0,360.75,360.88,360.75,360.86,975.0
2025-06-04 14:25:00,360.86,361.34,360.72,361.19,1986.0,360.86,361.34,360.72,361.19,1986.0
2025-06-04 14:30:00,361.21,361.34,361.16,361.34,1294.0,361.21,361.34,361.16,361.34,1294.0
2025-06-04 14:35:00,361.28,361.4,361.15,361.37,5960.0,361.28,361.4,361.15,361.37,5960.0
2025-06-04 14:40:00,361.19,361.33,361.04,361.2,6698.0,361.19,361.33,361.04,361.2,6698.0
2025-06-04 14:45:00,361.11,361.12,360.62,360.84,7875.0,361.11,361.12,360.62,360.84,7875.0
2025-06-04 14:50:00,360.83,360.83,360.06,360.31,5987.0,360.83,360.83,360.06,360.31,5987.0
2025-06-04 14:55:00,360.32,360.41,360.19,360.21,2112.0,360.32,360.41,360.19,360.21,2112.0
2025-06-04 15:00:00,360.18,361.02,360.17,361.02,5285.0,360.18,361.02,360.17,361.02,5285.0
2025-06-04 15:05:00,361.01,361.09,360.93,361.05,2622.0,361.01,361.09,360.93,361.05,2622.0
2025-06-04 15:10:00,360.96,361.05,360.72,360.94,4398.0,360.96,361.05,360.72,360.94,4398.0
2025-06-04 15:15:00,360.94,361.02,360.73,360.94,4034.0,360.94,361.02,360.73,360.94,4034.0
2025-06-04 15:20:00,360.94,361.22,360.86,361.22,4048.0,360.94,361.22,360.86,361.22,4048.0
2025-06-04 15:25:00,361.24,361.25,360.72,360.77,3903.0,361.24,361.25,360.72,360.77,3903.0
2025-06-04 15:30:00,360.77,360.84,360.51,360.51,5465.0,360.77,360.84,360.51,360.51,5465.0
2025-06-04 15:35:00,360.49,360.72,360.32,360.55,4704.0,360.49,360.72,360.32,360.55,4704.0
2025-06-04 15:40:00,360.38,360.45,360.15,360.38,7950.0,360.38,360.45,360.15,360.38,7950.0
2025-06-04 15:45:00,360.32,360.37,359.72,359.72,4070.0,360.32,360.37,359.72,359.72,4070.0
2025-06-04 15:50:00,359.63,359.69,359.05,359.05,10376.0,359.63,359.69,359.05,359.05,10376.0
2025-06-04 15:55:00,359.21,359.48,359.0,359.11,29895.0,359.21,359.48,359.0,359.11,29895.0
2025-06-05 09:30:00,360.91,361.18,359.91,360.4,21844.0,360.91,361.18,359.91,360.4,21844.0
2025-06-05 09:35:00,360.31,361.21,358.75,358.82,4620.0,360.31,361.21,358.75,358.82,4620.0
2025-06-05 09:40:00,358.41,358.65,357.92,357.97,2967.0,358.41,358.65,357.92,357.97,2967.0
2025-06-05 09:45:00,357.95,357.97,356.94,357.63,4471.0,357.95,357.97,356.94,357.63,4471.0
2025-06-05 09:50:00,357.55,357.81,356.79,356.86,2150.0,357.55,357.81,356.79,356.86,2150.0
2025-06-05 09:55:00,357.02,357.29,356.47,356.95,14348.0,357.02,357.29,356.47,356.95,14348.0
2025-06-05 10:00:00,356.94,358.05,356.94,357.91,13889.0,356.94,358.05,356.94,357.91,13889.0
2025-06-05 10:05:00,357.97,358.64,357.96,358.28,7510.0,357.97,358.64,357.96,358.28,7510.0
2025-06-05 10:10:00,358.31,358.57,357.98,357.99,7240.0,358.31,358.57,357.98,357.99,7240.0
2025-06-05 10:15:00,358.16,358.16,357.12,357.59,4210.0,358.16,358.16,357.12,357.59,4210.0
2025-06-05 10:20:00,357.89,358.39,357.59,357.99,3398.0,357.89,358.39,357.59,357.99,3398.0
2025-06-05 10:25:00,358.37,358.65,357.88,358.36,6593.0,358.37,358.65,357.88,358.36,6593.0
2025-06-05 10:30:00,358.36,358.52,357.77,357.78,2126.0,358.36,358.52,357.77,357.78,2126.0
2025-06-05 10:35:00,357.78,358.72,357.24,358.71,5708.0,357.78,358.72,357.24,358.71,5708.0
2025-06-05 10:40:00,358.76,359.7,358.13,359.13,2384.0,358.76,359.7,358.13,359.13,2384.0
2025-06-05 10:45:00,359.13,359.86,359.12,359.21,5186.0,359.13,359.86,359.12,359.21,5186.0
2025-06-05 10:50:00,359.21,359.77,359.2,359.44,1977.0,359.21,359.77,359.2,359.44,1977.0
2025-06-05 10:55:00,359.46,360.04,359.43,360.04,3756.0,359.46,360.04,359.43,360.04,3756.0
2025-06-05 11:00:00,359.93,360.23,359.62,360.23,3380.0,359.93,360.23,359.62,360.23,3380.0
2025-06-05 11:05:00,359.7,360.12,359.62,360.12,10648.0,359.7,360.12,359.62,360.12,10648.0
2025-06-05 11:10:00,359.95,360.12,359.95,360.02,1240.0,359.95,360.12,359.95,360.02,1240.0
2025-06-05 11:15:00,360.2,360.6,360.16,360.57,5034.0,360.2,360.6,360.16,360.57,5034.0
2025-06-05 11:20:00,360.38,360.62,360.28,360.35,600.0,360.38,360.62,360.28,360.35,600.0
2025-06-05 11:25:00,360.26,360.78,360.13,360.63,3414.0,360.26,360.78,360.13,360.63,3414.0
2025-06-05 11:30:00,360.63,361.04,360.63,361.03,600.0,360.63,361.04,360.63,361.03,600.0
2025-06-05 11:35:00,360.79,361.28,360.78,361.27,11493.0,360.79,361.28,360.78,361.27,11493.0
2025-06-05 11:40:00,361.19,361.2,360.44,360.95,7740.0,361.19,361.2,360.44,360.95,7740.0
2025-06-05 11:45:00,360.94,361.09,360.75,361.09,1635.0,360.94,361.09,360.75,361.09,1635.0
2025-06-05 11:50:00,361.09,361.2,360.74,360.81,4086.0,361.09,361.2,360.74,360.81,4086.0
2025-06-05 11:55:00,361.04,361.37,360.99,361.15,2106.0,361.04,361.37,360.99,361.15,2106.0
2025-06-05 12:00:00,361.15,361.78,361.14,361.63,11144.0,361.15,361.78,361.14,361.63,11144.0
2025-06-05 12:05:00,361.5,361.93,361.38,361.38,2157.0,361.5,361.93,361.38,361.38,2157.0
2025-06-05 12:10:00,361.25,361.46,361.24,361.43,1600.0,361.25,361.46,361.24,361.43,1600.0
2025-06-05 12:15:00,361.12,361.12,360.8,360.81,1025.0,361.12,361.12,360.8,360.81,1025.0
2025-06-05 12:20:00,361.25,361.61,361.17,361.25,3959.0,361.25,361.61,361.17,361.25,3959.0
2025-06-05 12:25:00,361.11,361.72,361.1,361.32,3035.0,361.11,361.72,361.1,361.32,3035.0
2025-06-05 12:30:00,361.31,361.41,360.8,360.88,5402.0,361.31,361.41,360.8,360.88,5402.0
2025-06-05 12:35:00,361.03,361.16,360.54,360.54,5608.0,361.03,361.16,360.54,360.54,5608.0
2025-06-05 12:40:00,360.52,360.83,360.45,360.65,6371.0,360.52,360.83,360.45,360.65,6371.0
2025-06-05 12:45:00,360.52,360.52,358.91,359.04,5112.0,360.52,360.52,358.91,359.04,5112.0
2025-06-05 12:50:00,359.54,359.54,358.93,359.54,2752.0,359.54,359.54,358.93,359.54,2752.0
2025-06-05 12:55:00,359.41,359.66,359.22,359.49,2093.0,359.41,359.66,359.22,359.49,2093.0
2025-06-05 13:00:00,359.21,360.12,359.13,360.12,4410.0,359.21,360.12,359.13,360.12,4410.0
2025-06-05 13:05:00,359.9,360.38,359.81,360.32,3491.0,359.9,360.38,359.81,360.32,3491.0
2025-06-05 13:10:00,360.33,361.05,360.32,361.05,3540.0,360.33,361.05,360.32,361.05,3540.0
2025-06-05 13:15:00,361.29,361.29,361.15,361.19,743.0,361.29,361.29,361.15,361.19,743.0
2025-06-05 13:20:00,361.33,361.59,361.22,361.22,2111.0,361.33,361.59,361.22,361.22,2111.0
2025-06-05 13:25:00,361.29,361.34,360.91,360.92,1225.0,361.29,361.34,360.91,360.92,1225.0
2025-06-05 13:30:00,361.04,361.27,361.0,361.03,1333.0,361.04,361.27,361.0,361.03,1333.0
2025-06-05 13:35:00,361.04,361.56,361.03,361.56,2529.0,361.04,361.56,361.03,361.56,2529.0
2025-06-05 13:40:00,361.58,361.97,361.58,361.87,9708.0,361.58,361.97,361.58,361.87,9708.0
2025-06-05 13:45:00,361.87,361.87,361.29,361.42,5862.0,361.87,361.87,361.29,361.42,5862.0
2025-06-05 13:50:00,361.5,361.79,361.34,361.62,1060.0,361.5,361.79,361.34,361.62,1060.0
2025-06-05 13:55:00,361.61,361.63,361.43,361.43,1000.0,361.61,361.63,361.43,361.43,1000.0
2025-06-05 14:00:00,361.36,361.42,361.11,361.12,1642.0,361.36,361.42,361.11,361.12,1642.0
2025-06-05 14:05:00,361.11,361.11,360.39,360.81,8049.0,361.11,361.11,360.39,360.81,8049.0
2025-06-05 14:10:00,360.56,360.56,360.31,360.47,3698.0,360.56,360.56,360.31,360.47,3698.0
2025-06-05 14:15:00,360.2,360.2,359.58,359.91,4300.0,360.2,360.2,359.58,359.91,4300.0
2025-06-05 14:20:00,360.16,360.88,360.16,360.88,3148.0,360.16,360.88,360.16,360.88,3148.0
2025-06-05 14:25:00,361.01,361.01,360.48,360.65,3398.0,361.01,361.01,360.48,360.65,3398.0
2025-06-05 14:30:00,360.77,361.7,360.65,361.35,1519.0,360.77,361.7,360.65,361.35,1519.0
2025-06-05 14:35:00,361.84,362.03,361.38,361.72,6440.0,361.84,362.03,361.38,361.72,6440.0
2025-06-05 14:40:00,361.72,361.95,361.36,361.47,5403.0,361.72,361.95,361.36,361.47,5403.0
2025-06-05 14:45:00,361.67,361.67,361.26,361.26,2572.0,361.67,361.67,361.26,361.26,2572.0
2025-06-05 14:50:00,361.19,361.39,361.14,361.34,2779.0,361.19,361.39,361.14,361.34,2779.0
2025-06-05 14:55:00,361.34,361.42,360.9,360.93,3400.0,361.34,361.42,360.9,360.93,3400.0
2025-06-05 15:00:00,360.93,361.11,360.78,360.81,3371.0,360.93,361.11,360.78,360.81,3371.0
2025-06-05 15:05:00,360.87,360.98,360.87,360.92,900.0,360.87,360.98,360.87,360.92,900.0
2025-06-05 15:10:00,361.12,361.25,360.04,360.04,4643.0,361.12,361.25,360.04,360.04,4643.0
2025-06-05 15:15:00,360.34,360.34,358.36,358.6,4971.0,360.34,360.34,358.36,358.6,4971.0
2025-06-05 15:20:00,358.79,358.79,358.06,358.19,5199.0,358.79,358.79,358.06,358.19,5199.0
2025-06-05 15:25:00,358.19,359.12,357.92,359.12,6649.0,358.19,359.12,357.92,359.12,6649.0
2025-06-05 15:30:00,359.21,359.88,359.21,359.81,3841.0,359.21,359.88,359.21,359.81,3841.0
2025-06-05 15:35:00,359.81,360.78,359.81,360.57,11197.0,359.81,360.78,359.81,360.57,11197.0
2025-06-05 15:40:00,360.57,360.59,360.11,360.3,6458.0,360.57,360.59,360.11,360.3,6458.0
2025-06-05 15:45:00,360.36,360.74,360.3,360.58,7339.0,360.36,360.74,360.3,360.58,7339.0
2025-06-05 15:50:00,360.4,360.75,359.96,360.04,17008.0,360.4,360.75,359.96,360.04,17008.0
2025-06-05 15:55:00,360.04,360.23,359.36,359.59,35471.0,360.04,360.23,359.36,359.59,35471.0
2025-06-06 09:30:00,363.58,363.74,360.25,360.82,11107.0,363.58,363.74,360.25,360.82,11107.0
2025-06-06 09:35:00,361.29,362.11,360.71,362.0,3764.0,361.29,362.11,360.71,362.0,3764.0
2025-06-06 09:40:00,361.64,362.61,361.64,362.53,1968.0,361.64,362.61,361.64,362.53,1968.0
2025-06-06 09:45:00,362.95,362.95,361.94,361.96,2336.0,362.95,362.95,361.94,361.96,2336.0
2025-06-06 09:50:00,362.09,362.11,360.96,360.96,3584.0,362.09,362.11,360.96,360.96,3584.0
2025-06-06 09:55:00,360.69,360.7,359.9,360.66,5402.0,360.69,360.7,359.9,360.66,5402.0
2025-06-06 10:00:00,360.49,360.81,359.58,359.74,7907.0,360.49,360.81,359.58,359.74,7907.0
2025-06-06 10:05:00,360.05,360.46,358.64,360.46,6389.0,360.05,360.46,358.64,360.46,6389.0
2025-06-06 10:10:00,360.2,360.45,359.79,360.41,2160.0,360.2,360.45,359.79,360.41,2160.0
2025-06-06 10:15:00,360.36,360.57,360.36,360.46,1828.0,360.36,360.57,360.36,360.46,1828.0
2025-06-06 10:20:00,360.46,361.1,360.46,361.1,1558.0,360.46,361.1,360.46,361.1,1558.0
2025-06-06 10:25:00,361.23,361.58,361.14,361.58,3777.0,361.23,361.58,361.14,361.58,3777.0
2025-06-06 10:30:00,361.75,361.97,361.54,361.97,3049.0,361.75,361.97,361.54,361.97,3049.0
2025-06-06 10:35:00,361.89,362.22,361.89,362.18,801.0,361.89,362.22,361.89,362.18,801.0
2025-06-06 10:40:00,362.18,362.18,361.98,361.98,800.0,362.18,362.18,361.98,361.98,800.0
2025-06-06 10:45:00,361.97,361.99,361.79,361.89,1777.0,361.97,361.99,361.79,361.89,1777.0
2025-06-06 10:50:00,361.95,362.05,361.76,361.99,4698.0,361.95,362.05,361.76,361.99,4698.0
2025-06-06 10:55:00,362.02,362.58,361.86,362.19,7972.0,362.02,362.58,361.86,362.19,7972.0
2025-06-06 11:00:00,362.44,362.59,361.85,361.85,4425.0,362.44,362.59,361.85,361.85,4425.0
2025-06-06 11:05:00,361.72,361.87,361.42,361.81,3094.0,361.72,361.87,361.42,361.81,3094.0
2025-06-06 11:10:00,361.69,361.98,361.39,361.51,9954.0,361.69,361.98,361.39,361.51,9954.0
2025-06-06 11:15:00,361.39,361.55,361.17,361.18,1259.0,361.39,361.55,361.17,361.18,1259.0
2025-06-06 11:20:00,360.2,360.65,359.69,360.65,2962.0,360.2,360.65,359.69,360.65,2962.0
2025-06-06 11:25:00,360.33,360.55,360.16,360.5,2207.0,360.33,360.55,360.16,360.5,2207.0
2025-06-06 11:30:00,360.6,360.87,360.27,360.27,1467.0,360.6,360.87,360.27,360.27,1467.0
2025-06-06 11:35:00,360.42,360.46,359.58,359.58,1764.0,360.42,360.46,359.58,359.58,1764.0
2025-06-06 11:40:00,359.79,359.94,359.63,359.94,700.0,359.79,359.94,359.63,359.94,700.0
2025-06-06 11:45:00,359.93,360.07,359.87,359.99,400.0,359.93,360.07,359.87,359.99,400.0
2025-06-06 11:50:00,360.11,360.11,360.05,360.11,500.0,360.11,360.11,360.05,360.11,500.0
2025-06-06 11:55:00,360.22,360.24,359.76,360.17,3810.0,360.22,360.24,359.76,360.17,3810.0
2025-06-06 12:00:00,360.38,360.38,360.34,360.34,712.0,360.38,360.38,360.34,360.34,712.0
2025-06-06 12:05:00,360.55,360.82,360.53,360.59,1539.0,360.55,360.82,360.53,360.59,1539.0
2025-06-06 12:10:00,360.56,360.78,360.56,360.65,6315.0,360.56,360.78,360.56,360.65,6315.0
2025-06-06 12:15:00,360.56,360.56,360.11,360.36,2608.0,360.56,360.56,360.11,360.36,2608.0
2025-06-06 12:20:00,360.3,360.31,359.95,360.05,1499.0,360.3,360.31,359.95,360.05,1499.0
2025-06-06 12:25:00,360.21,360.47,360.21,360.46,1360.0,360.21,360.47,360.21,360.46,1360.0
2025-06-06 12:30:00,360.61,360.71,360.43,360.56,935.0,360.61,360.71,360.43,360.56,935.0
2025-06-06 12:35:00,360.62,360.89,360.49,360.5,1589.0,360.62,360.89,360.49,360.5,1589.0
2025-06-06 12:40:00,360.39,360.51,360.3,360.3,1031.0,360.39,360.51,360.3,360.3,1031.0
2025-06-06 12:45:00,360.15,360.46,360.15,360.46,766.0,360.15,360.46,360.15,360.46,766.0
2025-06-06 12:50:00,360.61,360.61,359.95,359.96,1243.0,360.61,360.61,359.95,359.96,1243.0
2025-06-06 12:55:00,359.96,359.96,359.69,359.95,1124.0,359.96,359.96,359.69,359.95,1124.0
2025-06-06 13:00:00,359.75,359.98,359.75,359.98,1192.0,359.75,359.98,359.75,359.98,1192.0
2025-06-06 13:05:00,359.99,360.07,359.79,360.04,600.0,359.99,360.07,359.79,360.04,600.0
2025-06-06 13:10:00,360.0,360.33,360.0,360.3,935.0,360.0,360.33,360.0,360.3,935.0
2025-06-06 13:15:00,360.08,360.09,360.06,360.06,3221.0,360.08,360.09,360.06,360.06,3221.0
2025-06-06 13:20:00,360.56,360.56,360.55,360.56,480.0,360.56,360.56,360.55,360.56,480.0
2025-06-06 13:25:00,360.58,360.58,360.11,360.11,5176.0,360.58,360.58,360.11,360.11,5176.0
2025-06-06 13:30:00,360.39,360.5,360.25,360.41,530.0,360.39,360.5,360.25,360.41,530.0
2025-06-06 13:35:00,360.35,360.52,360.23,360.26,1409.0,360.35,360.52,360.23,360.26,1409.0
2025-06-06 13:40:00,360.27,360.54,360.27,360.46,824.0,360.27,360.54,360.27,360.46,824.0
2025-06-06 13:45:00,360.56,360.57,360.56,360.56,100.0,360.56,360.57,360.56,360.56,100.0
2025-06-06 13:50:00,360.56,360.57,360.33,360.52,1427.0,360.56,360.57,360.33,360.52,1427.0
2025-06-06 13:55:00,360.42,360.56,360.3,360.3,500.0,360.42,360.56,360.3,360.3,500.0
2025-06-06 14:00:00,360.69,361.02,360.69,361.01,1353.0,360.69,361.02,360.69,361.01,1353.0
2025-06-06 14:05:00,360.86,361.07,360.74,361.05,1871.0,360.86,361.07,360.74,361.05,1871.0
2025-06-06 14:10:00,360.87,361.0,360.87,361.0,300.0,360.87,361.0,360.87,361.0,300.0
2025-06-06 14:15:00,360.91,361.01,360.73,360.77,2000.0,360.91,361.01,360.73,360.77,2000.0
2025-06-06 14:20:00,360.83,360.83,360.78,360.79,300.0,360.83,360.83,360.78,360.79,300.0
2025-06-06 14:25:00,360.79,360.79,360.61,360.66,1560.0,360.79,360.79,360.61,360.66,1560.0
2025-06-06 14:30:00,360.78,361.36,360.78,361.36,1900.0,360.78,361.36,360.78,361.36,1900.0
2025-06-06 14:35:00,361.45,361.45,361.32,361.38,657.0,361.45,361.45,361.32,361.38,657.0
2025-06-06 14:40:00,361.38,361.39,360.9,360.98,11263.0,361.38,361.39,360.9,360.98,11263.0
2025-06-06 14:45:00,360.84,361.03,360.84,361.0,2663.0,360.84,361.03,360.84,361.0,2663.0
2025-06-06 14:50:00,361.0,361.24,361.0,361.12,3760.0,361.0,361.24,361.0,361.12,3760.0
2025-06-06 14:55:00,361.12,361.23,361.01,361.02,3327.0,361.12,361.23,361.01,361.02,3327.0
2025-06-06 15:00:00,360.9,361.61,360.9,361.61,4860.0,360.9,361.61,360.9,361.61,4860.0
2025-06-06 15:05:00,361.62,361.74,361.61,361.74,540.0,361.62,361.74,361.61,361.74,540.0
2025-06-06 15:10:00,361.62,361.62,361.16,361.17,6836.0,361.62,361.62,361.16,361.17,6836.0
2025-06-06 15:15:00,361.17,361.42,361.17,361.3,3313.0,361.17,361.42,361.17,361.3,3313.0
2025-06-06 15:20:00,361.2,361.35,361.09,361.27,1754.0,361.2,361.35,361.09,361.27,1754.0
2025-06-06 15:25:00,361.28,361.45,361.17,361.29,1660.0,361.28,361.45,361.17,361.29,1660.0
2025-06-06 15:30:00,361.2,361.34,361.0,361.02,3710.0,361.2,361.34,361.0,361.02,3710.0
2025-06-06 15:35:00,361.08,361.13,360.92,360.99,8392.0,361.08,361.13,360.92,360.99,8392.0
2025-06-06 15:40:00,361.0,361.29,361.0,361.28,5378.0,361.0,361.29,361.0,361.28,5378.0
2025-06-06 15:45:00,361.27,361.27,361.01,361.05,6117.0,361.27,361.27,361.01,361.05,6117.0
2025-06-06 15:50:00,361.16,361.72,361.16,361.42,33870.0,361.16,361.72,361.16,361.42,33870.0
2025-06-06 15:55:00,361.44,361.55,361.12,361.28,31659.0,361.44,361.55,361.12,361.28,31659.0
2025-06-09 09:30:00,362.1,363.03,360.39,360.62,16742.0,362.1,363.03,360.39,360.62,16742.0
2025-06-09 09:35:00,360.61,360.61,358.83,359.58,11881.0,360.61,360.61,358.83,359.58,11881.0
2025-06-09 09:40:00,359.58,362.05,359.58,362.05,3433.0,359.58,362.05,359.58,362.05,3433.0
2025-06-09 09:45:00,361.93,362.89,361.61,362.81,7211.0,361.93,362.89,361.61,362.81,7211.0
2025-06-09 09:50:00,362.81,362.95,362.1,362.15,5518.0,362.81,362.95,362.1,362.15,5518.0
2025-06-09 09:55:00,362.14,363.21,362.14,362.24,5597.0,362.14,363.21,362.14,362.24,5597.0
2025-06-09 10:00:00,362.24,363.09,361.72,362.55,9134.0,362.24,363.09,361.72,362.55,9134.0
2025-06-09 10:05:00,362.68,363.6,362.59,363.06,3072.0,362.68,363.6,362.59,363.06,3072.0
2025-06-09 10:10:00,362.94,363.09,361.37,361.37,3085.0,362.94,363.09,361.37,361.37,3085.0
2025-06-09 10:15:00,361.46,362.98,361.46,362.98,2129.0,361.46,362.98,361.46,362.98,2129.0
2025-06-09 10:20:00,362.63,363.2,362.44,362.84,4006.0,362.63,363.2,362.44,362.84,4006.0
2025-06-09 10:25:00,363.0,363.48,362.57,362.57,11031.0,363.0,363.48,362.57,362.57,11031.0
2025-06-09 10:30:00,362.5,362.59,362.32,362.45,6021.0,362.5,362.59,362.32,362.45,6021.0
2025-06-09 10:35:00,362.25,362.25,361.4,361.45,2030.0,362.25,362.25,361.4,361.45,2030.0
2025-06-09 10:40:00,360.45,361.07,360.2,360.9,4284.0,360.45,361.07,360.2,360.9,4284.0
2025-06-09 10:45:00,361.05,361.59,360.9,361.16,4140.0,361.05,361.59,360.9,361.16,4140.0
2025-06-09 10:50:00,360.87,361.35,360.65,361.17,7149.0,360.87,361.35,360.65,361.17,7149.0
2025-06-09 10:55:00,361.37,361.37,360.63,360.8,4041.0,361.37,361.37,360.63,360.8,4041.0
2025-06-09 11:00:00,361.02,361.04,360.2,360.2,6103.0,361.02,361.04,360.2,360.2,6103.0
2025-06-09 11:05:00,360.31,360.51,359.44,359.52,9918.0,360.31,360.51,359.44,359.52,9918.0
2025-06-09 11:10:00,359.34,359.43,357.48,357.48,10980.0,359.34,359.43,357.48,357.48,10980.0
2025-06-09 11:15:00,357.31,358.02,355.36,355.74,22512.0,357.31,358.02,355.36,355.74,22512.0
2025-06-09 11:20:00,355.74,356.35,355.33,356.33,12638.0,355.74,356.35,355.33,356.33,12638.0
2025-06-09 11:25:00,356.04,356.33,355.39,356.33,9746.0,356.04,356.33,355.39,356.33,9746.0
2025-06-09 11:30:00,356.49,356.96,355.89,356.12,11139.0,356.49,356.96,355.89,356.12,11139.0
2025-06-09 11:35:00,356.16,356.59,355.69,356.42,15527.0,356.16,356.59,355.69,356.42,15527.0
2025-06-09 11:40:00,356.5,356.8,356.3,356.64,11032.0,356.5,356.8,356.3,356.64,11032.0
2025-06-09 11:45:00,356.64,357.0,356.26,356.74,4840.0,356.64,357.0,356.26,356.74,4840.0
2025-06-09 11:50:00,356.89,357.19,356.88,356.92,5389.0,356.89,357.19,356.88,356.92,5389.0
2025-06-09 11:55:00,356.79,357.11,356.71,357.0,8378.0,356.79,357.11,356.71,357.0,8378.0
2025-06-09 12:00:00,357.0,357.51,356.8,357.49,17011.0,357.0,357.51,356.8,357.49,17011.0
2025-06-09 12:05:00,357.46,357.47,356.83,356.99,3554.0,357.46,357.47,356.83,356.99,3554.0
2025-06-09 12:10:00,356.97,357.37,356.97,357.37,1115.0,356.97,357.37,356.97,357.37,1115.0
2025-06-09 12:15:00,357.31,357.49,357.03,357.21,1034.0,357.31,357.49,357.03,357.21,1034.0
2025-06-09 12:20:00,356.78,357.01,356.75,356.85,4018.0,356.78,357.01,356.75,356.85,4018.0
2025-06-09 12:25:00,356.83,356.83,356.57,356.74,691.0,356.83,356.83,356.57,356.74,691.0
2025-06-09 12:30:00,356.58,357.03,356.58,356.97,3942.0,356.58,357.03,356.58,356.97,3942.0
2025-06-09 12:35:00,357.15,357.15,356.24,356.24,1931.0,357.15,357.15,356.24,356.24,1931.0
2025-06-09 12:40:00,356.24,356.51,356.1,356.31,1282.0,356.24,356.51,356.1,356.31,1282.0
2025-06-09 12:45:00,356.49,356.81,356.32,356.35,1386.0,356.49,356.81,356.32,356.35,1386.0
2025-06-09 12:50:00,356.47,357.0,356.35,357.0,2053.0,356.47,357.0,356.35,357.0,2053.0
2025-06-09 12:55:00,357.1,357.29,357.1,357.21,1400.0,357.1,357.29,357.1,357.21,1400.0
2025-06-09 13:00:00,357.23,357.3,356.84,356.95,7873.0,357.23,357.3,356.84,356.95,7873.0
2025-06-09 13:05:00,357.13,357.13,356.92,356.99,1736.0,357.13,357.13,356.92,356.99,1736.0
2025-06-09 13:10:00,356.99,357.27,356.98,357.24,1598.0,356.99,357.27,356.98,357.24,1598.0
2025-06-09 13:15:00,357.42,357.78,357.41,357.78,601.0,357.42,357.78,357.41,357.78,601.0
2025-06-09 13:20:00,357.78,357.78,357.19,357.19,1029.0,357.78,357.78,357.19,357.19,1029.0
2025-06-09 13:25:00,357.5,357.87,357.49,357.87,1400.0,357.5,357.87,357.49,357.87,1400.0
2025-06-09 13:30:00,357.8,357.98,357.78,357.92,654.0,357.8,357.98,357.78,357.92,654.0
2025-06-09 13:35:00,357.64,357.7,357.5,357.5,1524.0,357.64,357.7,357.5,357.5,1524.0
2025-06-09 13:40:00,357.46,357.48,357.21,357.21,4787.0,357.46,357.48,357.21,357.21,4787.0
2025-06-09 13:45:00,357.42,357.82,357.22,357.82,1989.0,357.42,357.82,357.22,357.82,1989.0
2025-06-09 13:50:00,357.83,357.96,357.82,357.96,400.0,357.83,357.96,357.82,357.96,400.0
2025-06-09 13:55:00,357.78,358.02,357.75,357.75,4846.0,357.78,358.02,357.75,357.75,4846.0
2025-06-09 14:00:00,357.87,357.88,357.87,357.88,725.0,357.87,357.88,357.87,357.88,725.0
2025-06-09 14:05:00,357.87,358.37,357.86,358.12,3453.0,357.87,358.37,357.86,358.12,3453.0
2025-06-09 14:10:00,358.34,358.62,358.32,358.62,988.0,358.34,358.62,358.32,358.62,988.0
2025-06-09 14:15:00,358.61,358.66,358.16,358.16,1501.0,358.61,358.66,358.16,358.16,1501.0
2025-06-09 14:20:00,358.23,358.32,358.18,358.24,504.0,358.23,358.32,358.18,358.24,504.0
2025-06-09 14:25:00,358.34,358.47,358.34,358.36,600.0,358.34,358.47,358.34,358.36,600.0
2025-06-09 14:30:00,358.57,358.57,358.34,358.56,1109.0,358.57,358.57,358.34,358.56,1109.0
2025-06-09 14:35:00,358.57,358.57,357.84,357.85,2325.0,358.57,358.57,357.84,357.85,2325.0
2025-06-09 14:40:00,357.7,357.7,357.42,357.55,2304.0,357.7,357.7,357.42,357.55,2304.0
2025-06-09 14:45:00,357.56,358.25,357.43,358.11,2757.0,357.56,358.25,357.43,358.11,2757.0
2025-06-09 14:50:00,357.89,357.98,357.89,357.98,585.0,357.89,357.98,357.89,357.98,585.0
2025-06-09 14:55:00,358.04,358.28,357.94,358.28,8775.0,358.04,358.28,357.94,358.28,8775.0
2025-06-09 15:00:00,358.11,358.27,357.99,358.02,1619.0,358.11,358.27,357.99,358.02,1619.0
2025-06-09 15:05:00,357.93,357.99,357.54,357.78,3628.0,357.93,357.99,357.54,357.78,3628.0
2025-06-09 15:10:00,357.66,357.87,357.47,357.47,2468.0,357.66,357.87,357.47,357.47,2468.0
2025-06-09 15:15:00,357.46,357.56,357.36,357.36,5122.0,357.46,357.56,357.36,357.36,5122.0
2025-06-09 15:20:00,357.26,357.26,356.79,357.0,3541.0,357.26,357.26,356.79,357.0,3541.0
2025-06-09 15:25:00,356.97,356.97,356.8,356.97,868.0,356.97,356.97,356.8,356.97,868.0
2025-06-09 15:30:00,356.9,356.96,356.65,356.82,2159.0,356.9,356.96,356.65,356.82,2159.0
2025-06-09 15:35:00,356.71,357.13,356.7,356.85,3980.0,356.71,357.13,356.7,356.85,3980.0
2025-06-09 15:40:00,356.85,356.95,356.62,356.68,7158.0,356.85,356.95,356.62,356.68,7158.0
2025-06-09 15:45:00,356.79,356.79,356.32,356.57,5062.0,356.79,356.79,356.32,356.57,5062.0
2025-06-09 15:50:00,356.7,356.95,356.15,356.16,11335.0,356.7,356.95,356.15,356.16,11335.0
2025-06-09 15:55:00,356.28,356.28,355.49,355.61,25420.0,356.28,356.28,355.49,355.61,25420.0
2025-06-10 09:30:00,356.48,357.11,353.59,353.59,25559.0,356.48,357.11,353.59,353.59,25559.0
2025-06-10 09:35:00,353.8,355.31,352.58,354.6,53809.0,353.8,355.31,352.58,354.6,53809.0
2025-06-10 09:40:00,355.2,356.6,355.2,356.42,2131.0,355.2,356.6,355.2,356.42,2131.0
2025-06-10 09:45:00,356.53,357.08,356.23,356.42,6911.0,356.53,357.08,356.23,356.42,6911.0
2025-06-10 09:50:00,356.09,356.37,354.98,355.05,3520.0,356.09,356.37,354.98,355.05,3520.0
2025-06-10 09:55:00,354.8,354.8,353.01,353.77,5655.0,354.8,354.8,353.01,353.77,5655.0
2025-06-10 10:00:00,354.2,354.39,351.8,352.23,8615.0,354.2,354.39,351.8,352.23,8615.0
2025-06-10 10:05:00,352.01,352.09,348.76,350.51,14833.0,352.01,352.09,348.76,350.51,14833.0
2025-06-10 10:10:00,350.75,352.37,350.75,351.25,6115.0,350.75,352.37,350.75,351.25,6115.0
2025-06-10 10:15:00,351.29,351.3,350.1,351.16,7147.0,351.29,351.3,350.1,351.16,7147.0
2025-06-10 10:20:00,351.55,352.75,351.33,352.47,3979.0,351.55,352.75,351.33,352.47,3979.0
2025-06-10 10:25:00,352.47,352.49,350.35,350.55,15014.0,352.47,352.49,350.35,350.55,15014.0
2025-06-10 10:30:00,350.86,351.3,349.49,349.51,4036.0,350.86,351.3,349.49,349.51,4036.0
2025-06-10 10:35:00,349.63,349.98,348.6,349.75,9610.0,349.63,349.98,348.6,349.75,9610.0
2025-06-10 10:40:00,349.96,349.96,348.74,348.9,5126.0,349.96,349.96,348.74,348.9,5126.0
2025-06-10 10:45:00,348.73,348.84,345.19,345.2,18224.0,348.73,348.84,345.19,345.2,18224.0
2025-06-10 10:50:00,345.53,346.37,344.65,345.68,12999.0,345.53,346.37,344.65,345.68,12999.0
2025-06-10 10:55:00,345.15,345.24,344.13,344.74,16623.0,345.15,345.24,344.13,344.74,16623.0
2025-06-10 11:00:00,344.74,345.6,344.46,345.36,12427.0,344.74,345.6,344.46,345.36,12427.0
2025-06-10 11:05:00,345.29,345.48,344.62,344.71,4493.0,345.29,345.48,344.62,344.71,4493.0
2025-06-10 11:10:00,344.46,345.89,344.45,345.14,8955.0,344.46,345.89,344.45,345.14,8955.0
2025-06-10 11:15:00,345.07,345.73,344.59,344.59,10358.0,345.07,345.73,344.59,344.59,10358.0
2025-06-10 11:20:00,344.85,344.85,343.75,344.49,9990.0,344.85,344.85,343.75,344.49,9990.0
2025-06-10 11:25:00,344.07,344.09,342.87,343.61,5323.0,344.07,344.09,342.87,343.61,5323.0
2025-06-10 11:30:00,343.64,343.64,341.93,342.43,11702.0,343.64,343.64,341.93,342.43,11702.0
2025-06-10 11:35:00,342.71,344.15,342.71,344.15,11575.0,342.71,344.15,342.71,344.15,11575.0
2025-06-10 11:40:00,344.43,345.44,344.24,345.44,8657.0,344.43,345.44,344.24,345.44,8657.0
2025-06-10 11:45:00,345.32,345.95,345.19,345.63,6466.0,345.32,345.95,345.19,345.63,6466.0
2025-06-10 11:50:00,345.51,346.22,345.1,346.04,6400.0,345.51,346.22,345.1,346.04,6400.0
2025-06-10 11:55:00,346.04,346.1,345.73,345.93,2558.0,346.04,346.1,345.73,345.93,2558.0
2025-06-10 12:00:00,345.98,346.57,345.93,346.13,6919.0,345.98,346.57,345.93,346.13,6919.0
2025-06-10 12:05:00,346.18,346.46,345.8,345.8,2295.0,346.18,346.46,345.8,345.8,2295.0
2025-06-10 12:10:00,345.9,346.48,345.82,346.38,4928.0,345.9,346.48,345.82,346.38,4928.0
2025-06-10 12:15:00,345.9,346.14,345.55,345.55,2363.0,345.9,346.14,345.55,345.55,2363.0
2025-06-10 12:20:00,345.58,345.82,345.51,345.73,2474.0,345.58,345.82,345.51,345.73,2474.0
2025-06-10 12:25:00,345.73,345.86,345.67,345.76,654.0,345.73,345.86,345.67,345.76,654.0
2025-06-10 12:30:00,345.76,346.01,345.71,345.86,3824.0,345.76,346.01,345.71,345.86,3824.0
2025-06-10 12:35:00,345.72,346.64,345.58,346.3,5468.0,345.72,346.64,345.58,346.3,5468.0
2025-06-10 12:40:00,346.18,346.32,345.54,345.8,5462.0,346.18,346.32,345.54,345.8,5462.0
2025-06-10 12:45:00,345.81,346.5,345.8,346.44,3304.0,345.81,346.5,345.8,346.44,3304.0
2025-06-10 12:50:00,346.44,346.94,346.31,346.78,4396.0,346.44,346.94,346.31,346.78,4396.0
2025-06-10 12:55:00,346.86,347.46,346.86,347.21,4671.0,346.86,347.46,346.86,347.21,4671.0
2025-06-10 13:00:00,347.29,348.54,347.21,348.22,28121.0,347.29,348.54,347.21,348.22,28121.0
2025-06-10 13:05:00,348.22,348.49,347.78,347.81,4942.0,348.22,348.49,347.78,347.81,4942.0
2025-06-10 13:10:00,347.81,348.39,347.52,348.08,10299.0,347.81,348.39,347.52,348.08,10299.0
2025-06-10 13:15:00,348.3,348.3,347.58,347.69,3301.0,348.3,348.3,347.58,347.69,3301.0
2025-06-10 13:20:00,347.51,347.71,347.38,347.38,6090.0,347.51,347.71,347.38,347.38,6090.0
2025-06-10 13:25:00,347.6,347.81,347.18,347.18,3607.0,347.6,347.81,347.18,347.18,3607.0
2025-06-10 13:30:00,347.27,347.59,347.0,347.43,2586.0,347.27,347.59,347.0,347.43,2586.0
2025-06-10 13:35:00,347.58,347.87,347.48,347.62,5520.0,347.58,347.87,347.48,347.62,5520.0
2025-06-10 13:40:00,347.74,347.76,346.55,346.55,3708.0,347.74,347.76,346.55,346.55,3708.0
2025-06-10 13:45:00,346.72,346.82,346.11,346.13,4176.0,346.72,346.82,346.11,346.13,4176.0
2025-06-10 13:50:00,346.23,346.23,345.78,346.03,3031.0,346.23,346.23,345.78,346.03,3031.0
2025-06-10 13:55:00,345.86,346.59,345.86,346.32,7454.0,345.86,346.59,345.86,346.32,7454.0
2025-06-10 14:00:00,346.2,346.2,344.87,344.87,7467.0,346.2,346.2,344.87,344.87,7467.0
2025-06-10 14:05:00,345.15,346.32,344.91,346.02,14376.0,345.15,346.32,344.91,346.02,14376.0
2025-06-10 14:10:00,346.11,346.13,345.87,346.06,948.0,346.11,346.13,345.87,346.06,948.0
2025-06-10 14:15:00,346.06,346.28,345.86,345.88,3917.0,346.06,346.28,345.86,345.88,3917.0
2025-06-10 14:20:00,346.19,346.2,345.7,345.94,6706.0,346.19,346.2,345.7,345.94,6706.0
2025-06-10 14:25:00,345.96,346.3,345.71,346.25,5880.0,345.96,346.3,345.71,346.25,5880.0
2025-06-10 14:30:00,346.41,346.54,346.2,346.37,2530.0,346.41,346.54,346.2,346.37,2530.0
2025-06-10 14:35:00,346.6,346.73,346.17,346.26,3720.0,346.6,346.73,346.17,346.26,3720.0
2025-06-10 14:40:00,346.27,346.65,346.22,346.65,4165.0,346.27,346.65,346.22,346.65,4165.0
2025-06-10 14:45:00,346.55,346.69,346.22,346.44,3514.0,346.55,346.69,346.22,346.44,3514.0
2025-06-10 14:50:00,346.47,347.25,346.47,347.08,17452.0,346.47,347.25,346.47,347.08,17452.0
2025-06-10 14:55:00,347.25,347.47,347.1,347.11,12940.0,347.25,347.47,347.1,347.11,12940.0
2025-06-10 15:00:00,347.13,347.68,347.11,347.63,9814.0,347.13,347.68,347.11,347.63,9814.0
2025-06-10 15:05:00,347.82,348.32,347.82,348.06,3446.0,347.82,348.32,347.82,348.06,3446.0
2025-06-10 15:10:00,347.95,348.19,347.81,347.89,6283.0,347.95,348.19,347.81,347.89,6283.0
2025-06-10 15:15:00,347.95,348.43,347.71,348.27,4102.0,347.95,348.43,347.71,348.27,4102.0
2025-06-10 15:20:00,348.36,348.73,348.09,348.5,8727.0,348.36,348.73,348.09,348.5,8727.0
2025-06-10 15:25:00,348.65,348.67,348.34,348.43,3128.0,348.65,348.67,348.34,348.43,3128.0
2025-06-10 15:30:00,348.41,348.47,348.08,348.31,5032.0,348.41,348.47,348.08,348.31,5032.0
2025-06-10 15:35:00,348.03,348.13,347.81,347.95,6480.0,348.03,348.13,347.81,347.95,6480.0
2025-06-10 15:40:00,348.01,348.15,347.7,348.03,8036.0,348.01,348.15,347.7,348.03,8036.0
2025-06-10 15:45:00,348.0,348.36,347.84,347.84,14987.0,348.0,348.36,347.84,347.84,14987.0
2025-06-10 15:50:00,347.95,348.32,347.68,347.8,20602.0,347.95,348.32,347.68,347.8,20602.0
2025-06-10 15:55:00,347.78,348.78,347.77,348.74,59499.0,347.78,348.78,347.77,348.74,59499.0
2025-06-11 09:30:00,350.49,351.04,346.51,347.75,17697.0,350.49,351.04,346.51,347.75,17697.0
2025-06-11 09:35:00,347.17,347.33,345.37,347.32,9868.0,347.17,347.33,345.37,347.32,9868.0
2025-06-11 09:40:00,347.32,349.6,347.32,349.24,2944.0,347.32,349.6,347.32,349.24,2944.0
2025-06-11 09:45:00,349.21,350.02,348.63,350.02,5624.0,349.21,350.02,348.63,350.02,5624.0
2025-06-11 09:50:00,349.77,351.0,349.71,350.33,4900.0,349.77,351.0,349.71,350.33,4900.0
2025-06-11 09:55:00,349.94,350.44,349.93,350.12,2495.0,349.94,350.44,349.93,350.12,2495.0
2025-06-11 10:00:00,350.12,350.5,349.11,349.76,5709.0,350.12,350.5,349.11,349.76,5709.0
2025-06-11 10:05:00,349.71,351.62,349.41,351.19,8857.0,349.71,351.62,349.41,351.19,8857.0
2025-06-11 10:10:00,351.02,351.4,350.54,350.78,3616.0,351.02,351.4,350.54,350.78,3616.0
2025-06-11 10:15:00,350.88,351.93,350.88,351.8,2958.0,350.88,351.93,350.88,351.8,2958.0
2025-06-11 10:20:00,351.94,351.94,350.88,351.5,3659.0,351.94,351.94,350.88,351.5,3659.0
2025-06-11 10:25:00,351.53,351.94,351.11,351.18,3148.0,351.53,351.94,351.11,351.18,3148.0
2025-06-11 10:30:00,351.2,351.51,350.75,351.51,5756.0,351.2,351.51,350.75,351.51,5756.0
2025-06-11 10:35:00,351.64,351.97,351.33,351.97,1729.0,351.64,351.97,351.33,351.97,1729.0
2025-06-11 10:40:00,351.93,352.95,351.71,352.74,7182.0,351.93,352.95,351.71,352.74,7182.0
2025-06-11 10:45:00,352.74,353.04,352.0,352.03,4825.0,352.74,353.04,352.0,352.03,4825.0
2025-06-11 10:50:00,352.03,353.0,351.76,353.0,4794.0,352.03,353.0,351.76,353.0,4794.0
2025-06-11 10:55:00,352.77,352.99,352.7,352.79,808.0,352.77,352.99,352.7,352.79,808.0
2025-06-11 11:00:00,352.71,353.38,352.64,353.38,4371.0,352.71,353.38,352.64,353.38,4371.0
2025-06-11 11:05:00,353.25,353.35,352.65,352.65,3181.0,353.25,353.35,352.65,352.65,3181.0
2025-06-11 11:10:00,352.58,353.61,352.58,353.54,2299.0,352.58,353.61,352.58,353.54,2299.0
2025-06-11 11:15:00,353.58,353.58,353.02,353.02,2403.0,353.58,353.58,353.02,353.02,2403.0
2025-06-11 11:20:00,353.01,353.65,353.0,353.33,3020.0,353.01,353.65,353.0,353.33,3020.0
2025-06-11 11:25:00,353.38,353.43,353.1,353.43,1845.0,353.38,353.43,353.1,353.43,1845.0
2025-06-11 11:30:00,353.25,353.67,353.25,353.63,1213.0,353.25,353.67,353.25,353.63,1213.0
2025-06-11 11:35:00,353.65,353.9,353.18,353.18,5195.0,353.65,353.9,353.18,353.18,5195.0
2025-06-11 11:40:00,353.2,353.2,352.94,352.94,600.0,353.2,353.2,352.94,352.94,600.0
2025-06-11 11:45:00,353.03,353.5,352.73,352.73,4793.0,353.03,353.5,352.73,352.73,4793.0
2025-06-11 11:50:00,352.75,353.07,352.75,352.76,1786.0,352.75,353.07,352.75,352.76,1786.0
2025-06-11 11:55:00,352.87,353.1,352.59,353.03,3249.0,352.87,353.1,352.59,353.03,3249.0
2025-06-11 12:00:00,352.85,352.96,352.62,352.66,800.0,352.85,352.96,352.62,352.66,800.0
2025-06-11 12:05:00,352.6,352.72,352.1,352.72,2823.0,352.6,352.72,352.1,352.72,2823.0
2025-06-11 12:10:00,352.85,353.03,352.2,353.03,2503.0,352.85,353.03,352.2,353.03,2503.0
2025-06-11 12:15:00,353.01,353.05,352.47,352.48,3357.0,353.01,353.05,352.47,352.48,3357.0
2025-06-11 12:20:00,352.39,352.45,352.25,352.45,2920.0,352.39,352.45,352.25,352.45,2920.0
2025-06-11 12:25:00,352.46,353.23,352.45,353.23,1536.0,352.46,353.23,352.45,353.23,1536.0
2025-06-11 12:30:00,353.25,353.3,353.16,353.16,1087.0,353.25,353.3,353.16,353.16,1087.0
2025-06-11 12:35:00,353.12,353.23,352.99,352.99,3400.0,353.12,353.23,352.99,352.99,3400.0
2025-06-11 12:40:00,353.08,353.13,353.07,353.13,900.0,353.08,353.13,353.07,353.13,900.0
2025-06-11 12:45:00,353.31,353.48,353.13,353.31,2470.0,353.31,353.48,353.13,353.31,2470.0
2025-06-11 12:50:00,353.31,353.69,353.31,353.63,1018.0,353.31,353.69,353.31,353.63,1018.0
2025-06-11 12:55:00,353.43,353.87,353.43,353.86,1055.0,353.43,353.87,353.43,353.86,1055.0
2025-06-11 13:00:00,353.82,354.48,353.57,354.48,4700.0,353.82,354.48,353.57,354.48,4700.0
2025-06-11 13:05:00,354.34,354.6,354.21,354.21,1425.0,354.34,354.6,354.21,354.21,1425.0
2025-06-11 13:10:00,354.31,354.52,354.26,354.31,1496.0,354.31,354.52,354.26,354.31,1496.0
2025-06-11 13:15:00,354.11,354.35,354.11,354.33,1400.0,354.11,354.35,354.11,354.33,1400.0
2025-06-11 13:20:00,354.33,354.33,354.17,354.32,1378.0,354.33,354.33,354.17,354.32,1378.0
2025-06-11 13:25:00,354.33,354.5,354.0,354.31,4605.0,354.33,354.5,354.0,354.31,4605.0
2025-06-11 13:30:00,354.4,354.48,354.17,354.17,500.0,354.4,354.48,354.17,354.17,500.0
2025-06-11 13:35:00,354.25,354.49,354.25,354.4,900.0,354.25,354.49,354.25,354.4,900.0
2025-06-11 13:40:00,354.47,354.47,354.05,354.05,900.0,354.47,354.47,354.05,354.05,900.0
2025-06-11 13:45:00,354.28,354.28,354.2,354.2,300.0,354.28,354.28,354.2,354.2,300.0
2025-06-11 13:50:00,353.96,354.19,353.91,354.03,3212.0,353.96,354.19,353.91,354.03,3212.0
2025-06-11 13:55:00,354.42,354.42,353.74,353.74,602.0,354.42,354.42,353.74,353.74,602.0
2025-06-11 14:00:00,353.87,353.87,351.96,352.38,3452.0,353.87,353.87,351.96,352.38,3452.0
2025-06-11 14:05:00,352.32,353.14,352.32,352.88,1246.0,352.32,353.14,352.32,352.88,1246.0
2025-06-11 14:10:00,352.81,353.11,352.51,352.51,3158.0,352.81,353.11,352.51,352.51,3158.0
2025-06-11 14:15:00,352.35,352.35,351.21,351.93,2275.0,352.35,352.35,351.21,351.93,2275.0
2025-06-11 14:20:00,352.25,353.08,352.25,353.02,2726.0,352.25,353.08,352.25,353.02,2726.0
2025-06-11 14:25:00,353.17,353.61,352.98,353.31,3807.0,353.17,353.61,352.98,353.31,3807.0
2025-06-11 14:30:00,353.61,353.83,353.0,353.69,2824.0,353.61,353.83,353.0,353.69,2824.0
2025-06-11 14:35:00,353.48,354.15,353.36,353.71,3613.0,353.48,354.15,353.36,353.71,3613.0
2025-06-11 14:40:00,353.87,353.87,353.71,353.81,2457.0,353.87,353.87,353.71,353.81,2457.0
2025-06-11 14:45:00,353.94,354.54,353.76,354.39,9321.0,353.94,354.54,353.76,354.39,9321.0
2025-06-11 14:50:00,354.39,354.57,354.28,354.47,14316.0,354.39,354.57,354.28,354.47,14316.0
2025-06-11 14:55:00,354.45,354.5,354.14,354.28,14488.0,354.45,354.5,354.14,354.28,14488.0
2025-06-11 15:00:00,354.33,354.74,354.09,354.66,14890.0,354.33,354.74,354.09,354.66,14890.0
2025-06-11 15:05:00,354.83,355.97,354.71,355.91,3019.0,354.83,355.97,354.71,355.91,3019.0
2025-06-11 15:10:00,355.97,356.19,355.66,356.19,4147.0,355.97,356.19,355.66,356.19,4147.0
2025-06-11 15:15:00,356.19,356.19,355.74,355.93,2969.0,356.19,356.19,355.74,355.93,2969.0
2025-06-11 15:20:00,355.81,356.16,355.62,355.86,7131.0,355.81,356.16,355.62,355.86,7131.0
2025-06-11 15:25:00,355.83,356.18,355.44,355.49,7620.0,355.83,356.18,355.44,355.49,7620.0
2025-06-11 15:30:00,355.45,355.71,354.83,354.92,3639.0,355.45,355.71,354.83,354.92,3639.0
2025-06-11 15:35:00,354.86,354.95,354.48,354.48,6729.0,354.86,354.95,354.48,354.48,6729.0
2025-06-11 15:40:00,354.61,354.9,354.45,354.68,7349.0,354.61,354.9,354.45,354.68,7349.0
2025-06-11 15:45:00,354.7,355.18,354.57,354.57,9689.0,354.7,355.18,354.57,354.57,9689.0
2025-06-11 15:50:00,354.67,355.63,354.66,355.37,15069.0,354.67,355.63,354.66,355.37,15069.0
2025-06-11 15:55:00,355.4,355.97,355.34,355.67,29901.0,355.4,355.97,355.34,355.67,29901.0
2025-06-12 09:30:00,355.59,356.3,354.25,355.49,15550.0,355.59,356.3,354.25,355.49,15550.0
2025-06-12 09:35:00,356.48,357.06,356.11,357.03,2186.0,356.48,357.06,356.11,357.03,2186.0
2025-06-12 09:40:00,357.05,357.95,357.05,357.5,2875.0,357.05,357.95,357.05,357.5,2875.0
2025-06-12 09:45:00,358.62,359.03,357.17,358.55,9352.0,358.62,359.03,357.17,358.55,9352.0
2025-06-12 09:50:00,358.33,359.2,358.23,358.93,3060.0,358.33,359.2,358.23,358.93,3060.0
2025-06-12 09:55:00,358.33,358.58,357.96,358.55,1349.0,358.33,358.58,357.96,358.55,1349.0
2025-06-12 10:00:00,358.62,358.71,357.48,357.49,3489.0,358.62,358.71,357.48,357.49,3489.0
2025-06-12 10:05:00,357.91,358.67,356.77,358.18,5853.0,357.91,358.67,356.77,358.18,5853.0
2025-06-12 10:10:00,358.2,358.38,357.85,358.0,6460.0,358.2,358.38,357.85,358.0,6460.0
2025-06-12 10:15:00,357.89,358.26,357.61,358.08,3200.0,357.89,358.26,357.61,358.08,3200.0
2025-06-12 10:20:00,358.08,358.74,357.97,358.48,8424.0,358.08,358.74,357.97,358.48,8424.0
2025-06-12 10:25:00,358.62,358.96,358.15,358.15,1786.0,358.62,358.96,358.15,358.15,1786.0
2025-06-12 10:30:00,357.84,358.6,357.84,358.36,4668.0,357.84,358.6,357.84,358.36,4668.0
2025-06-12 10:35:00,358.14,358.32,357.59,358.12,7520.0,358.14,358.32,357.59,358.12,7520.0
2025-06-12 10:40:00,358.42,358.42,358.25,358.34,1730.0,358.42,358.42,358.25,358.34,1730.0
2025-06-12 10:45:00,358.28,358.45,358.22,358.3,4280.0,358.28,358.45,358.22,358.3,4280.0
2025-06-12 10:50:00,358.3,358.75,358.3,358.56,19006.0,358.3,358.75,358.3,358.56,19006.0
2025-06-12 10:55:00,358.6,358.76,358.26,358.26,17571.0,358.6,358.76,358.26,358.26,17571.0
2025-06-12 11:00:00,358.3,358.78,357.48,358.78,8288.0,358.3,358.78,357.48,358.78,8288.0
2025-06-12 11:05:00,358.87,359.05,358.62,358.76,3450.0,358.87,359.05,358.62,358.76,3450.0
2025-06-12 11:10:00,358.76,358.79,358.54,358.64,3914.0,358.76,358.79,358.54,358.64,3914.0
2025-06-12 11:15:00,358.85,359.21,358.6,358.79,4512.0,358.85,359.21,358.6,358.79,4512.0
2025-06-12 11:20:00,358.6,358.89,357.82,357.88,7446.0,358.6,358.89,357.82,357.88,7446.0
2025-06-12 11:25:00,357.89,359.27,357.89,358.94,5475.0,357.89,359.27,357.89,358.94,5475.0
2025-06-12 11:30:00,359.06,359.25,358.72,359.22,4270.0,359.06,359.25,358.72,359.22,4270.0
2025-06-12 11:35:00,359.33,359.58,359.31,359.39,2000.0,359.33,359.58,359.31,359.39,2000.0
2025-06-12 11:40:00,359.5,359.81,359.49,359.67,4281.0,359.5,359.81,359.49,359.67,4281.0
2025-06-12 11:45:00,359.67,359.67,359.2,359.34,3414.0,359.67,359.67,359.2,359.34,3414.0
2025-06-12 11:50:00,359.32,359.83,359.2,359.71,7146.0,359.32,359.83,359.2,359.71,7146.0
2025-06-12 11:55:00,359.72,360.0,359.25,359.36,8380.0,359.72,360.0,359.25,359.36,8380.0
2025-06-12 12:00:00,359.37,359.5,358.9,358.93,5999.0,359.37,359.5,358.9,358.93,5999.0
2025-06-12 12:05:00,358.93,360.01,358.9,360.0,7320.0,358.93,360.01,358.9,360.0,7320.0
2025-06-12 12:10:00,360.17,360.8,360.07,360.58,10358.0,360.17,360.8,360.07,360.58,10358.0
2025-06-12 12:15:00,360.59,360.59,359.92,360.09,3816.0,360.59,360.59,359.92,360.09,3816.0
2025-06-12 12:20:00,360.09,360.09,358.84,358.84,2050.0,360.09,360.09,358.84,358.84,2050.0
2025-06-12 12:25:00,359.03,359.26,358.86,359.04,5460.0,359.03,359.26,358.86,359.04,5460.0
2025-06-12 12:30:00,359.04,359.57,358.56,359.56,12918.0,359.04,359.57,358.56,359.56,12918.0
2025-06-12 12:35:00,359.67,359.72,359.15,359.36,2216.0,359.67,359.72,359.15,359.36,2216.0
2025-06-12 12:40:00,359.52,359.96,359.38,359.96,568.0,359.52,359.96,359.38,359.96,568.0
2025-06-12 12:45:00,359.72,359.72,359.02,359.16,3263.0,359.72,359.72,359.02,359.16,3263.0
2025-06-12 12:50:00,359.08,359.1,358.69,358.83,900.0,359.08,359.1,358.69,358.83,900.0
2025-06-12 12:55:00,358.81,358.82,358.4,358.43,1751.0,358.81,358.82,358.4,358.43,1751.0
2025-06-12 13:00:00,358.39,358.72,358.22,358.56,4565.0,358.39,358.72,358.22,358.56,4565.0
2025-06-12 13:05:00,358.29,358.63,358.26,358.6,2579.0,358.29,358.63,358.26,358.6,2579.0
2025-06-12 13:10:00,358.63,358.83,358.46,358.55,1562.0,358.63,358.83,358.46,358.55,1562.0
2025-06-12 13:15:00,358.58,358.73,358.49,358.62,1700.0,358.58,358.73,358.49,358.62,1700.0
2025-06-12 13:20:00,358.62,358.74,358.53,358.59,3131.0,358.62,358.74,358.53,358.59,3131.0
2025-06-12 13:25:00,358.59,358.65,358.36,358.43,2449.0,358.59,358.65,358.36,358.43,2449.0
2025-06-12 13:30:00,358.43,358.92,358.36,358.92,4052.0,358.43,358.92,358.36,358.92,4052.0
2025-06-12 13:35:00,358.96,359.06,358.85,359.06,1273.0,358.96,359.06,358.85,359.06,1273.0
2025-06-12 13:40:00,358.88,359.0,358.34,358.43,1625.0,358.88,359.0,358.34,358.43,1625.0
2025-06-12 13:45:00,358.51,358.53,358.24,358.31,7028.0,358.51,358.53,358.24,358.31,7028.0
2025-06-12 13:50:00,358.45,358.8,358.45,358.8,2476.0,358.45,358.8,358.45,358.8,2476.0
2025-06-12 13:55:00,358.74,358.74,358.41,358.46,1839.0,358.74,358.74,358.41,358.46,1839.0
2025-06-12 14:00:00,358.64,358.88,358.6,358.83,4427.0,358.64,358.88,358.6,358.83,4427.0
2025-06-12 14:05:00,358.98,359.07,358.8,358.81,3489.0,358.98,359.07,358.8,358.81,3489.0
2025-06-12 14:10:00,358.81,358.9,358.59,358.9,1242.0,358.81,358.9,358.59,358.9,1242.0
2025-06-12 14:15:00,358.75,358.77,358.51,358.77,1200.0,358.75,358.77,358.51,358.77,1200.0
2025-06-12 14:20:00,358.55,358.77,358.53,358.69,1600.0,358.55,358.77,358.53,358.69,1600.0
2025-06-12 14:25:00,358.69,358.81,358.21,358.21,2552.0,358.69,358.81,358.21,358.21,2552.0
2025-06-12 14:30:00,358.21,358.32,358.0,358.31,1953.0,358.21,358.32,358.0,358.31,1953.0
2025-06-12 14:35:00,358.25,358.86,358.25,358.58,3756.0,358.25,358.86,358.25,358.58,3756.0
2025-06-12 14:40:00,358.73,358.73,358.3,358.47,1658.0,358.73,358.73,358.3,358.47,1658.0
2025-06-12 14:45:00,358.43,358.59,358.19,358.59,2963.0,358.43,358.59,358.19,358.59,2963.0
2025-06-12 14:50:00,358.27,358.27,357.94,358.03,4840.0,358.27,358.27,357.94,358.03,4840.0
2025-06-12 14:55:00,358.0,358.0,357.63,357.92,3827.0,358.0,358.0,357.63,357.92,3827.0
2025-06-12 15:00:00,358.06,358.38,357.98,358.3,2326.0,358.06,358.38,357.98,358.3,2326.0
2025-06-12 15:05:00,358.38,358.62,358.37,358.6,2014.0,358.38,358.62,358.37,358.6,2014.0
2025-06-12 15:10:00,358.44,358.71,358.33,358.54,4237.0,358.44,358.71,358.33,358.54,4237.0
2025-06-12 15:15:00,358.54,358.71,358.39,358.43,3300.0,358.54,358.71,358.39,358.43,3300.0
2025-06-12 15:20:00,358.43,358.55,358.35,358.42,2846.0,358.43,358.55,358.35,358.42,2846.0
2025-06-12 15:25:00,358.44,358.56,358.13,358.17,3189.0,358.44,358.56,358.13,358.17,3189.0
2025-06-12 15:30:00,358.1,358.27,357.99,358.17,3952.0,358.1,358.27,357.99,358.17,3952.0
2025-06-12 15:35:00,358.16,358.26,358.11,358.23,2600.0,358.16,358.26,358.11,358.23,2600.0
2025-06-12 15:40:00,358.13,358.13,357.78,357.81,7256.0,358.13,358.13,357.78,357.81,7256.0
2025-06-12 15:45:00,357.85,358.01,357.71,357.71,3196.0,357.85,358.01,357.71,357.71,3196.0
2025-06-12 15:50:00,357.54,357.78,357.42,357.44,14164.0,357.54,357.78,357.42,357.44,14164.0
2025-06-12 15:55:00,357.58,358.55,357.53,358.55,37446.0,357.58,358.55,357.53,358.55,37446.0
2025-06-13 09:30:00,352.67,352.67,349.06,351.74,17100.0,352.67,352.67,349.06,351.74,17100.0
2025-06-13 09:35:00,351.74,353.97,351.74,353.96,16947.0,351.74,353.97,351.74,353.96,16947.0
2025-06-13 09:40:00,354.38,354.5,353.94,354.15,5063.0,354.38,354.5,353.94,354.15,5063.0
2025-06-13 09:45:00,354.5,355.56,354.42,355.24,8495.0,354.5,355.56,354.42,355.24,8495.0
2025-06-13 09:50:00,355.25,355.26,353.34,353.44,5665.0,355.25,355.26,353.34,353.44,5665.0
2025-06-13 09:55:00,353.72,353.73,352.03,352.03,2375.0,353.72,353.73,352.03,352.03,2375.0
2025-06-13 10:00:00,353.13,354.32,352.81,353.91,3832.0,353.13,354.32,352.81,353.91,3832.0
2025-06-13 10:05:00,353.5,354.38,353.08,354.38,2979.0,353.5,354.38,353.08,354.38,2979.0
2025-06-13 10:10:00,354.19,354.34,353.73,354.22,4098.0,354.19,354.34,353.73,354.22,4098.0
2025-06-13 10:15:00,354.1,354.25,353.45,354.0,2200.0,354.1,354.25,353.45,354.0,2200.0
2025-06-13 10:20:00,353.77,353.77,353.06,353.69,1383.0,353.77,353.77,353.06,353.69,1383.0
2025-06-13 10:25:00,354.32,354.32,352.77,353.34,1990.0,354.32,354.32,352.77,353.34,1990.0
2025-06-13 10:30:00,353.58,353.99,352.87,353.98,1825.0,353.58,353.99,352.87,353.98,1825.0
2025-06-13 10:35:00,354.08,354.52,354.05,354.52,500.0,354.08,354.52,354.05,354.52,500.0
2025-06-13 10:40:00,354.97,355.12,354.83,354.83,911.0,354.97,355.12,354.83,354.83,911.0
2025-06-13 10:45:00,354.83,354.95,354.05,354.46,2986.0,354.83,354.95,354.05,354.46,2986.0
2025-06-13 10:50:00,354.68,356.15,354.46,355.86,4362.0,354.68,356.15,354.46,355.86,4362.0
2025-06-13 10:55:00,356.2,356.63,356.16,356.5,1771.0,356.2,356.63,356.16,356.5,1771.0
2025-06-13 11:00:00,356.52,356.72,356.49,356.69,3850.0,356.52,356.72,356.49,356.69,3850.0
2025-06-13 11:05:00,356.67,356.99,356.65,356.85,1629.0,356.67,356.99,356.65,356.85,1629.0
2025-06-13 11:10:00,356.84,356.94,356.44,356.94,3244.0,356.84,356.94,356.44,356.94,3244.0
2025-06-13 11:15:00,356.69,357.14,356.66,357.14,1529.0,356.69,357.14,356.66,357.14,1529.0
2025-06-13 11:20:00,357.36,357.97,357.35,357.41,2665.0,357.36,357.97,357.35,357.41,2665.0
2025-06-13 11:25:00,357.27,357.42,357.24,357.42,1105.0,357.27,357.42,357.24,357.42,1105.0
2025-06-13 11:30:00,357.37,357.52,357.18,357.39,1785.0,357.37,357.52,357.18,357.39,1785.0
2025-06-13 11:35:00,357.44,357.44,357.12,357.41,1844.0,357.44,357.44,357.12,357.41,1844.0
2025-06-13 11:40:00,357.28,357.49,357.27,357.38,1347.0,357.28,357.49,357.27,357.38,1347.0
2025-06-13 11:45:00,357.51,357.52,357.09,357.52,2311.0,357.51,357.52,357.09,357.52,2311.0
2025-06-13 11:50:00,357.52,357.83,357.5,357.64,1694.0,357.52,357.83,357.5,357.64,1694.0
2025-06-13 11:55:00,357.62,357.83,357.09,357.83,2555.0,357.62,357.83,357.09,357.83,2555.0
2025-06-13 12:00:00,357.69,357.98,357.51,357.64,2577.0,357.69,357.98,357.51,357.64,2577.0
2025-06-13 12:05:00,357.67,357.67,357.38,357.67,613.0,357.67,357.67,357.38,357.67,613.0
2025-06-13 12:10:00,357.67,357.77,357.49,357.51,2535.0,357.67,357.77,357.49,357.51,2535.0
2025-06-13 12:15:00,357.55,357.69,357.3,357.67,1133.0,357.55,357.69,357.3,357.67,1133.0
2025-06-13 12:20:00,357.5,357.89,357.49,357.89,900.0,357.5,357.89,357.49,357.89,900.0
2025-06-13 12:25:00,357.83,357.83,356.71,357.01,1801.0,357.83,357.83,356.71,357.01,1801.0
2025-06-13 12:30:00,357.06,357.06,357.06,357.06,400.0,357.06,357.06,357.06,357.06,400.0
2025-06-13 12:35:00,357.13,357.14,356.72,356.78,1195.0,357.13,357.14,356.72,356.78,1195.0
2025-06-13 12:40:00,356.73,356.73,356.31,356.66,1497.0,356.73,356.73,356.31,356.66,1497.0
2025-06-13 12:45:00,356.62,356.64,356.45,356.63,1787.0,356.62,356.64,356.45,356.63,1787.0
2025-06-13 12:50:00,356.63,357.02,356.63,357.02,900.0,356.63,357.02,356.63,357.02,900.0
2025-06-13 12:55:00,356.93,357.0,356.93,356.94,500.0,356.93,357.0,356.93,356.94,500.0
2025-06-13 13:00:00,356.86,356.86,356.64,356.64,600.0,356.86,356.86,356.64,356.64,600.0
2025-06-13 13:05:00,356.51,356.51,356.22,356.24,1100.0,356.51,356.51,356.22,356.24,1100.0
2025-06-13 13:10:00,356.02,356.02,355.36,355.94,2123.0,356.02,356.02,355.36,355.94,2123.0
2025-06-13 13:15:00,355.4,355.64,355.26,355.26,1322.0,355.4,355.64,355.26,355.26,1322.0
2025-06-13 13:20:00,355.64,356.28,355.64,356.28,2300.0,355.64,356.28,355.64,356.28,2300.0
2025-06-13 13:25:00,356.19,356.41,356.14,356.31,10398.0,356.19,356.41,356.14,356.31,10398.0
2025-06-13 13:30:00,356.29,356.64,356.23,356.28,11301.0,356.29,356.64,356.23,356.28,11301.0
2025-06-13 13:35:00,356.18,356.8,356.17,356.65,3728.0,356.18,356.8,356.17,356.65,3728.0
2025-06-13 13:40:00,356.58,356.7,356.56,356.7,400.0,356.58,356.7,356.56,356.7,400.0
2025-06-13 13:45:00,356.74,356.86,356.54,356.74,415.0,356.74,356.86,356.54,356.74,415.0
2025-06-13 13:50:00,356.74,357.74,356.73,357.3,5733.0,356.74,357.74,356.73,357.3,5733.0
2025-06-13 13:55:00,357.38,357.55,357.29,357.55,1400.0,357.38,357.55,357.29,357.55,1400.0
2025-06-13 14:00:00,357.82,357.94,356.82,356.87,2132.0,357.82,357.94,356.82,356.87,2132.0
2025-06-13 14:05:00,357.29,357.37,356.55,356.69,2760.0,357.29,357.37,356.55,356.69,2760.0
2025-06-13 14:10:00,356.83,356.98,356.7,356.78,2690.0,356.83,356.98,356.7,356.78,2690.0
2025-06-13 14:15:00,356.59,356.65,356.28,356.61,11304.0,356.59,356.65,356.28,356.61,11304.0
2025-06-13 14:20:00,356.65,356.65,356.29,356.55,7754.0,356.65,356.65,356.29,356.55,7754.0
2025-06-13 14:25:00,356.54,356.55,355.7,355.71,4587.0,356.54,356.55,355.7,355.71,4587.0
2025-06-13 14:30:00,355.71,356.19,355.62,356.15,11704.0,355.71,356.19,355.62,356.15,11704.0
2025-06-13 14:35:00,356.15,356.16,355.72,356.01,7964.0,356.15,356.16,355.72,356.01,7964.0
2025-06-13 14:40:00,355.87,356.75,355.85,356.75,990.0,355.87,356.75,355.85,356.75,990.0
2025-06-13 14:45:00,357.1,357.72,357.09,357.23,1414.0,357.1,357.72,357.09,357.23,1414.0
2025-06-13 14:50:00,357.42,357.9,357.41,357.9,1618.0,357.42,357.9,357.41,357.9,1618.0
2025-06-13 14:55:00,357.69,358.04,357.59,357.84,2268.0,357.69,358.04,357.59,357.84,2268.0
2025-06-13 15:00:00,357.91,357.97,357.67,357.97,2944.0,357.91,357.97,357.67,357.97,2944.0
2025-06-13 15:05:00,357.99,358.32,357.96,358.12,3962.0,357.99,358.32,357.96,358.12,3962.0
2025-06-13 15:10:00,358.03,358.24,357.78,358.24,2868.0,358.03,358.24,357.78,358.24,2868.0
2025-06-13 15:15:00,358.24,358.24,357.63,357.63,2779.0,358.24,358.24,357.63,357.63,2779.0
2025-06-13 15:20:00,357.71,357.72,357.14,357.28,4443.0,357.71,357.72,357.14,357.28,4443.0
2025-06-13 15:25:00,357.26,357.35,357.02,357.13,8203.0,357.26,357.35,357.02,357.13,8203.0
2025-06-13 15:30:00,357.12,357.33,356.86,357.11,10375.0,357.12,357.33,356.86,357.11,10375.0
2025-06-13 15:35:00,357.14,357.63,357.1,357.45,4030.0,357.14,357.63,357.1,357.45,4030.0
2025-06-13 15:40:00,357.23,357.54,357.17,357.18,4439.0,357.23,357.54,357.17,357.18,4439.0
2025-06-13 15:45:00,357.17,357.78,357.0,357.55,13774.0,357.17,357.78,357.0,357.55,13774.0
2025-06-13 15:50:00,357.64,358.28,357.64,357.77,13397.0,357.64,358.28,357.64,357.77,13397.0
2025-06-13 15:55:00,357.66,358.34,357.52,358.29,40493.0,357.66,358.34,357.52,358.29,40493.0
2025-06-16 09:30:00,361.54,364.8,361.42,363.22,36740.0,361.54,364.8,361.42,363.22,36740.0
2025-06-16 09:35:00,362.99,362.99,362.31,362.53,6727.0,362.99,362.99,362.31,362.53,6727.0
2025-06-16 09:40:00,362.33,363.0,361.61,363.0,4656.0,362.33,363.0,361.61,363.0,4656.0
2025-06-16 09:45:00,362.74,363.53,362.0,363.53,7418.0,362.74,363.53,362.0,363.53,7418.0
2025-06-16 09:50:00,363.94,364.26,363.05,364.02,1799.0,363.94,364.26,363.05,364.02,1799.0
2025-06-16 09:55:00,363.8,363.8,362.48,362.49,2600.0,363.8,363.8,362.48,362.49,2600.0
2025-06-16 10:00:00,362.49,362.91,362.27,362.27,2152.0,362.49,362.91,362.27,362.27,2152.0
2025-06-16 10:05:00,362.62,363.09,362.62,363.0,1617.0,362.62,363.09,362.62,363.0,1617.0
2025-06-16 10:10:00,363.71,364.75,363.71,364.54,1733.0,363.71,364.75,363.71,364.54,1733.0
2025-06-16 10:15:00,364.28,365.11,364.28,364.73,7338.0,364.28,365.11,364.28,364.73,7338.0
2025-06-16 10:20:00,364.34,364.45,363.94,364.07,1583.0,364.34,364.45,363.94,364.07,1583.0
2025-06-16 10:25:00,363.79,364.65,363.79,364.65,762.0,363.79,364.65,363.79,364.65,762.0
2025-06-16 10:30:00,364.44,365.11,364.43,364.98,1941.0,364.44,365.11,364.43,364.98,1941.0
2025-06-16 10:35:00,364.69,364.76,364.34,364.55,1573.0,364.69,364.76,364.34,364.55,1573.0
2025-06-16 10:40:00,364.45,365.52,364.37,365.29,3700.0,364.45,365.52,364.37,365.29,3700.0
2025-06-16 10:45:00,365.99,366.32,365.6,366.13,2100.0,365.99,366.32,365.6,366.13,2100.0
2025-06-16 10:50:00,365.9,366.37,365.77,365.81,5719.0,365.9,366.37,365.77,365.81,5719.0
2025-06-16 10:55:00,366.38,366.38,365.69,365.69,2493.0,366.38,366.38,365.69,365.69,2493.0
2025-06-16 11:00:00,365.84,366.06,365.83,365.87,1582.0,365.84,366.06,365.83,365.87,1582.0
2025-06-16 11:05:00,365.93,365.93,365.33,365.88,8015.0,365.93,365.93,365.33,365.88,8015.0
2025-06-16 11:10:00,365.9,366.33,365.73,366.33,2367.0,365.9,366.33,365.73,366.33,2367.0
2025-06-16 11:15:00,366.38,367.0,366.38,366.74,1406.0,366.38,367.0,366.38,366.74,1406.0
2025-06-16 11:20:00,366.54,366.62,365.93,366.55,4299.0,366.54,366.62,365.93,366.55,4299.0
2025-06-16 11:25:00,365.98,365.98,365.55,365.56,501.0,365.98,365.98,365.55,365.56,501.0
2025-06-16 11:30:00,365.43,365.43,364.89,364.9,862.0,365.43,365.43,364.89,364.9,862.0
2025-06-16 11:35:00,365.49,365.69,365.49,365.69,500.0,365.49,365.69,365.49,365.69,500.0
2025-06-16 11:40:00,365.96,366.01,365.73,365.74,2624.0,365.96,366.01,365.73,365.74,2624.0
2025-06-16 11:45:00,365.88,365.92,365.75,365.75,300.0,365.88,365.92,365.75,365.75,300.0
2025-06-16 11:50:00,365.61,365.61,364.73,364.79,749.0,365.61,365.61,364.73,364.79,749.0
2025-06-16 11:55:00,364.94,364.94,364.29,364.62,791.0,364.94,364.94,364.29,364.62,791.0
2025-06-16 12:00:00,364.72,364.9,364.55,364.84,1470.0,364.72,364.9,364.55,364.84,1470.0
2025-06-16 12:05:00,365.17,365.75,364.88,365.33,5529.0,365.17,365.75,364.88,365.33,5529.0
2025-06-16 12:10:00,365.41,366.77,365.41,366.49,19430.0,365.41,366.77,365.41,366.49,19430.0
2025-06-16 12:15:00,366.43,366.99,366.42,366.81,11610.0,366.43,366.99,366.42,366.81,11610.0
2025-06-16 12:20:00,366.88,366.89,365.12,365.4,6494.0,366.88,366.89,365.12,365.4,6494.0
2025-06-16 12:25:00,365.45,365.69,365.39,365.58,636.0,365.45,365.69,365.39,365.58,636.0
2025-06-16 12:30:00,365.43,365.43,365.0,365.05,831.0,365.43,365.43,365.0,365.05,831.0
2025-06-16 12:35:00,364.71,364.87,364.4,364.61,3275.0,364.71,364.87,364.4,364.61,3275.0
2025-06-16 12:40:00,364.55,364.87,364.0,364.0,1668.0,364.55,364.87,364.0,364.0,1668.0
2025-06-16 12:45:00,364.28,364.3,363.59,363.71,2302.0,364.28,364.3,363.59,363.71,2302.0
2025-06-16 12:50:00,363.59,364.18,363.59,363.74,6352.0,363.59,364.18,363.59,363.74,6352.0
2025-06-16 12:55:00,363.56,364.16,363.55,363.76,2413.0,363.56,364.16,363.55,363.76,2413.0
2025-06-16 13:00:00,363.76,364.16,363.76,363.87,1600.0,363.76,364.16,363.76,363.87,1600.0
2025-06-16 13:05:00,363.67,363.99,363.65,363.76,1160.0,363.67,363.99,363.65,363.76,1160.0
2025-06-16 13:10:00,363.75,363.81,363.53,363.56,900.0,363.75,363.81,363.53,363.56,900.0
2025-06-16 13:15:00,363.56,363.78,363.25,363.77,2824.0,363.56,363.78,363.25,363.77,2824.0
2025-06-16 13:20:00,363.69,363.8,363.51,363.56,1093.0,363.69,363.8,363.51,363.56,1093.0
2025-06-16 13:25:00,363.56,364.25,363.56,364.25,1480.0,363.56,364.25,363.56,364.25,1480.0
2025-06-16 13:30:00,364.28,364.42,364.28,364.41,900.0,364.28,364.42,364.28,364.41,900.0
2025-06-16 13:35:00,364.6,364.67,364.23,364.23,2753.0,364.6,364.67,364.23,364.23,2753.0
2025-06-16 13:40:00,364.25,364.39,364.14,364.26,700.0,364.25,364.39,364.14,364.26,700.0
2025-06-16 13:45:00,364.22,364.26,364.14,364.25,300.0,364.22,364.26,364.14,364.25,300.0
2025-06-16 13:50:00,364.25,364.26,364.25,364.25,502.0,364.25,364.26,364.25,364.25,502.0
2025-06-16 13:55:00,363.9,363.9,363.49,363.69,1089.0,363.9,363.9,363.49,363.69,1089.0
2025-06-16 14:00:00,363.69,363.94,363.69,363.91,1311.0,363.69,363.94,363.69,363.91,1311.0
2025-06-16 14:05:00,363.98,363.98,363.44,363.44,3208.0,363.98,363.98,363.44,363.44,3208.0
2025-06-16 14:10:00,363.7,363.7,363.44,363.64,986.0,363.7,363.7,363.44,363.64,986.0
2025-06-16 14:15:00,363.5,363.5,363.25,363.28,1461.0,363.5,363.5,363.25,363.28,1461.0
2025-06-16 14:20:00,363.27,363.44,363.03,363.34,13445.0,363.27,363.44,363.03,363.34,13445.0
2025-06-16 14:25:00,363.24,363.26,363.05,363.08,3343.0,363.24,363.26,363.05,363.08,3343.0
2025-06-16 14:30:00,363.22,363.22,362.83,363.03,2847.0,363.22,363.22,362.83,363.03,2847.0
2025-06-16 14:35:00,363.02,363.02,362.3,362.57,2700.0,363.02,363.02,362.3,362.57,2700.0
2025-06-16 14:40:00,362.61,362.69,362.46,362.51,2569.0,362.61,362.69,362.46,362.51,2569.0
2025-06-16 14:45:00,362.43,362.43,362.07,362.07,1891.0,362.43,362.43,362.07,362.07,1891.0
2025-06-16 14:50:00,362.09,362.26,361.94,362.26,1920.0,362.09,362.26,361.94,362.26,1920.0
2025-06-16 14:55:00,361.89,362.25,361.89,362.08,2397.0,361.89,362.25,361.89,362.08,2397.0
2025-06-16 15:00:00,362.06,362.1,361.89,361.98,3513.0,362.06,362.1,361.89,361.98,3513.0
2025-06-16 15:05:00,361.81,361.81,361.01,361.01,2394.0,361.81,361.81,361.01,361.01,2394.0
2025-06-16 15:10:00,361.02,361.64,360.93,361.64,4456.0,361.02,361.64,360.93,361.64,4456.0
2025-06-16 15:15:00,361.55,361.71,361.4,361.4,1289.0,361.55,361.71,361.4,361.4,1289.0
2025-06-16 15:20:00,361.4,362.14,361.4,361.81,3542.0,361.4,362.14,361.4,361.81,3542.0
2025-06-16 15:25:00,361.66,362.0,361.37,361.37,6019.0,361.66,362.0,361.37,361.37,6019.0
2025-06-16 15:30:00,361.2,361.47,361.05,361.47,4895.0,361.2,361.47,361.05,361.47,4895.0
2025-06-16 15:35:00,361.4,361.68,361.26,361.68,7464.0,361.4,361.68,361.26,361.68,7464.0
2025-06-16 15:40:00,361.68,361.91,361.67,361.9,3665.0,361.68,361.91,361.67,361.9,3665.0
2025-06-16 15:45:00,361.89,361.9,361.24,361.45,7886.0,361.89,361.9,361.24,361.45,7886.0
2025-06-16 15:50:00,361.02,362.29,361.02,362.12,15416.0,361.02,362.29,361.02,362.12,15416.0
2025-06-16 15:55:00,362.39,362.39,361.37,361.81,44618.0,362.39,362.39,361.37,361.81,44618.0
2025-06-17 09:30:00,356.8,357.49,353.69,357.41,22258.0,356.8,357.49,353.69,357.41,22258.0
2025-06-17 09:35:00,358.49,359.47,358.0,358.83,9942.0,358.49,359.47,358.0,358.83,9942.0
2025-06-17 09:40:00,359.0,359.76,359.0,359.46,2926.0,359.0,359.76,359.0,359.46,2926.0
2025-06-17 09:45:00,359.55,361.49,359.54,360.42,7577.0,359.55,361.49,359.54,360.42,7577.0
2025-06-17 09:50:00,360.21,360.8,359.86,360.74,3620.0,360.21,360.8,359.86,360.74,3620.0
2025-06-17 09:55:00,360.76,360.93,360.21,360.72,5020.0,360.76,360.93,360.21,360.72,5020.0
2025-06-17 10:00:00,360.73,361.64,360.44,360.84,7680.0,360.73,361.64,360.44,360.84,7680.0
2025-06-17 10:05:00,360.75,361.5,360.19,360.9,5626.0,360.75,361.5,360.19,360.9,5626.0
2025-06-17 10:10:00,360.45,360.56,360.0,360.32,1808.0,360.45,360.56,360.0,360.32,1808.0
2025-06-17 10:15:00,360.56,360.86,360.17,360.18,4219.0,360.56,360.86,360.17,360.18,4219.0
2025-06-17 10:20:00,360.19,360.48,359.53,359.53,3937.0,360.19,360.48,359.53,359.53,3937.0
2025-06-17 10:25:00,359.32,360.15,359.17,359.6,2873.0,359.32,360.15,359.17,359.6,2873.0
2025-06-17 10:30:00,360.19,360.43,360.0,360.4,2421.0,360.19,360.43,360.0,360.4,2421.0
2025-06-17 10:35:00,360.4,360.49,360.0,360.17,3905.0,360.4,360.49,360.0,360.17,3905.0
2025-06-17 10:40:00,359.91,359.91,357.76,358.09,5040.0,359.91,359.91,357.76,358.09,5040.0
2025-06-17 10:45:00,358.6,359.52,358.6,359.52,2122.0,358.6,359.52,358.6,359.52,2122.0
2025-06-17 10:50:00,359.83,359.83,358.95,359.01,1726.0,359.83,359.83,358.95,359.01,1726.0
2025-06-17 10:55:00,359.81,359.81,358.86,358.89,1853.0,359.81,359.81,358.86,358.89,1853.0
2025-06-17 11:00:00,359.49,360.05,359.38,360.05,756.0,359.49,360.05,359.38,360.05,756.0
2025-06-17 11:05:00,360.09,360.28,359.77,359.83,2348.0,360.09,360.28,359.77,359.83,2348.0
2025-06-17 11:10:00,359.81,360.1,359.62,359.97,2625.0,359.81,360.1,359.62,359.97,2625.0
2025-06-17 11:15:00,360.0,360.02,359.1,359.43,2969.0,360.0,360.02,359.1,359.43,2969.0
2025-06-17 11:20:00,359.42,359.76,359.41,359.62,2284.0,359.42,359.76,359.41,359.62,2284.0
2025-06-17 11:25:00,359.56,359.98,359.12,359.12,8195.0,359.56,359.98,359.12,359.12,8195.0
2025-06-17 11:30:00,358.96,359.26,358.94,358.94,3702.0,358.96,359.26,358.94,358.94,3702.0
2025-06-17 11:35:00,358.98,360.05,358.94,359.5,5129.0,358.98,360.05,358.94,359.5,5129.0
2025-06-17 11:40:00,359.72,360.23,359.71,360.21,3413.0,359.72,360.23,359.71,360.21,3413.0
2025-06-17 11:45:00,360.05,360.45,359.84,360.45,4255.0,360.05,360.45,359.84,360.45,4255.0
2025-06-17 11:50:00,360.44,360.58,360.3,360.37,4744.0,360.44,360.58,360.3,360.37,4744.0
2025-06-17 11:55:00,360.37,360.49,360.05,360.49,1776.0,360.37,360.49,360.05,360.49,1776.0
2025-06-17 12:00:00,360.55,360.58,360.52,360.53,1392.0,360.55,360.58,360.52,360.53,1392.0
2025-06-17 12:05:00,360.57,360.57,360.12,360.26,4900.0,360.57,360.57,360.12,360.26,4900.0
2025-06-17 12:10:00,360.31,360.47,359.76,359.78,25037.0,360.31,360.47,359.76,359.78,25037.0
2025-06-17 12:15:00,359.79,360.07,359.79,359.99,2342.0,359.79,360.07,359.79,359.99,2342.0
2025-06-17 12:20:00,359.98,359.98,359.42,359.43,900.0,359.98,359.98,359.42,359.43,900.0
2025-06-17 12:25:00,359.31,359.54,359.27,359.4,1510.0,359.31,359.54,359.27,359.4,1510.0
2025-06-17 12:30:00,359.43,359.98,359.34,359.98,1182.0,359.43,359.98,359.34,359.98,1182.0
2025-06-17 12:35:00,359.92,359.92,359.58,359.58,1253.0,359.92,359.92,359.58,359.58,1253.0
2025-06-17 12:40:00,359.63,359.63,358.99,359.06,2130.0,359.63,359.63,358.99,359.06,2130.0
2025-06-17 12:45:00,359.08,359.24,358.84,359.24,2311.0,359.08,359.24,358.84,359.24,2311.0
2025-06-17 12:50:00,359.24,359.63,359.23,359.6,1587.0,359.24,359.63,359.23,359.6,1587.0
2025-06-17 12:55:00,359.37,359.38,358.61,358.63,3214.0,359.37,359.38,358.61,358.63,3214.0
2025-06-17 13:00:00,358.63,358.64,358.08,358.09,5597.0,358.63,358.64,358.08,358.09,5597.0
2025-06-17 13:05:00,358.38,358.62,357.76,358.62,8973.0,358.38,358.62,357.76,358.62,8973.0
2025-06-17 13:10:00,358.63,358.85,358.28,358.84,3409.0,358.63,358.85,358.28,358.84,3409.0
2025-06-17 13:15:00,358.85,358.85,358.57,358.58,700.0,358.85,358.85,358.57,358.58,700.0
2025-06-17 13:20:00,358.32,358.43,358.12,358.17,1885.0,358.32,358.43,358.12,358.17,1885.0
2025-06-17 13:25:00,358.21,358.21,357.69,357.7,1460.0,358.21,358.21,357.69,357.7,1460.0
2025-06-17 13:30:00,357.52,358.16,356.95,358.16,2191.0,357.52,358.16,356.95,358.16,2191.0
2025-06-17 13:35:00,358.16,358.34,357.98,358.23,3400.0,358.16,358.34,357.98,358.23,3400.0
2025-06-17 13:40:00,357.95,358.39,357.95,358.19,2145.0,357.95,358.39,357.95,358.19,2145.0
2025-06-17 13:45:00,358.08,358.08,356.96,356.96,1972.0,358.08,358.08,356.96,356.96,1972.0
2025-06-17 13:50:00,357.09,357.36,356.32,357.36,8949.0,357.09,357.36,356.32,357.36,8949.0
2025-06-17 13:55:00,357.53,358.0,357.51,357.51,2019.0,357.53,358.0,357.51,357.51,2019.0
2025-06-17 14:00:00,357.34,357.34,356.78,356.94,2091.0,357.34,357.34,356.78,356.94,2091.0
2025-06-17 14:05:00,357.29,357.47,357.23,357.4,1815.0,357.29,357.47,357.23,357.4,1815.0
2025-06-17 14:10:00,357.43,357.74,357.3,357.74,1600.0,357.43,357.74,357.3,357.74,1600.0
2025-06-17 14:15:00,357.75,357.79,357.46,357.79,1337.0,357.75,357.79,357.46,357.79,1337.0
2025-06-17 14:20:00,358.05,358.05,357.82,357.92,2200.0,358.05,358.05,357.82,357.92,2200.0
2025-06-17 14:25:00,357.74,358.15,357.68,358.15,1624.0,357.74,358.15,357.68,358.15,1624.0
2025-06-17 14:30:00,358.14,358.34,358.14,358.3,800.0,358.14,358.34,358.14,358.3,800.0
2025-06-17 14:35:00,358.56,358.61,358.23,358.42,1580.0,358.56,358.61,358.23,358.42,1580.0
2025-06-17 14:40:00,358.42,358.42,357.98,358.1,2061.0,358.42,358.42,357.98,358.1,2061.0
2025-06-17 14:45:00,358.32,358.62,358.31,358.54,947.0,358.32,358.62,358.31,358.54,947.0
2025-06-17 14:50:00,358.49,358.62,358.47,358.57,1800.0,358.49,358.62,358.47,358.57,1800.0
2025-06-17 14:55:00,358.65,358.78,358.45,358.78,4316.0,358.65,358.78,358.45,358.78,4316.0
2025-06-17 15:00:00,358.65,359.2,358.52,358.69,5430.0,358.65,359.2,358.52,358.69,5430.0
2025-06-17 15:05:00,358.31,358.62,358.31,358.55,1172.0,358.31,358.62,358.31,358.55,1172.0
2025-06-17 15:10:00,358.56,358.94,358.51,358.7,2677.0,358.56,358.94,358.51,358.7,2677.0
2025-06-17 15:15:00,358.84,358.98,358.74,358.91,5382.0,358.84,358.98,358.74,358.91,5382.0
2025-06-17 15:20:00,358.97,359.42,358.96,359.4,3788.0,358.97,359.42,358.96,359.4,3788.0
2025-06-17 15:25:00,359.39,359.84,359.14,359.84,2934.0,359.39,359.84,359.14,359.84,2934.0
2025-06-17 15:30:00,359.76,359.76,359.02,359.34,2460.0,359.76,359.76,359.02,359.34,2460.0
2025-06-17 15:35:00,359.36,359.71,359.35,359.59,3466.0,359.36,359.71,359.35,359.59,3466.0
2025-06-17 15:40:00,359.56,359.7,359.0,359.36,6141.0,359.56,359.7,359.0,359.36,6141.0
2025-06-17 15:45:00,359.42,359.7,359.36,359.67,4397.0,359.42,359.7,359.36,359.67,4397.0
2025-06-17 15:50:00,359.68,359.76,358.63,358.71,14057.0,359.68,359.76,358.63,358.71,14057.0
2025-06-17 15:55:00,358.61,358.96,358.46,358.64,32238.0,358.61,358.96,358.46,358.64,32238.0
2025-06-18 09:30:00,360.37,361.26,359.59,359.6,11747.0,360.37,361.26,359.59,359.6,11747.0
2025-06-18 09:35:00,360.2,360.81,358.26,360.7,4073.0,360.2,360.81,358.26,360.7,4073.0
2025-06-18 09:40:00,360.24,361.73,359.07,361.22,6813.0,360.24,361.73,359.07,361.22,6813.0
2025-06-18 09:45:00,361.19,362.45,360.88,362.08,8254.0,361.19,362.45,360.88,362.08,8254.0
2025-06-18 09:50:00,361.86,362.08,361.06,361.06,6559.0,361.86,362.08,361.06,361.06,6559.0
2025-06-18 09:55:00,361.22,361.71,360.96,361.6,3672.0,361.22,361.71,360.96,361.6,3672.0
2025-06-18 10:00:00,361.53,362.54,361.52,362.18,6182.0,361.53,362.54,361.52,362.18,6182.0
2025-06-18 10:05:00,362.51,362.52,361.02,361.74,9597.0,362.51,362.52,361.02,361.74,9597.0
2025-06-18 10:10:00,361.58,362.27,361.54,362.26,3383.0,361.58,362.27,361.54,362.26,3383.0
2025-06-18 10:15:00,362.3,363.43,362.06,362.69,1717.0,362.3,363.43,362.06,362.69,1717.0
2025-06-18 10:20:00,363.9,364.02,363.39,363.86,2479.0,363.9,364.02,363.39,363.86,2479.0
2025-06-18 10:25:00,363.78,364.23,363.74,363.87,2292.0,363.78,364.23,363.74,363.87,2292.0
2025-06-18 10:30:00,363.78,363.94,363.47,363.94,3396.0,363.78,363.94,363.47,363.94,3396.0
2025-06-18 10:35:00,363.72,364.16,363.07,363.07,4660.0,363.72,364.16,363.07,363.07,4660.0
2025-06-18 10:40:00,362.99,363.1,362.74,363.1,2189.0,362.99,363.1,362.74,363.1,2189.0
2025-06-18 10:45:00,363.2,363.7,362.65,362.77,3374.0,363.2,363.7,362.65,362.77,3374.0
2025-06-18 10:50:00,362.55,363.16,362.55,363.16,1618.0,362.55,363.16,362.55,363.16,1618.0
2025-06-18 10:55:00,363.18,363.28,362.98,363.11,3000.0,363.18,363.28,362.98,363.11,3000.0
2025-06-18 11:00:00,363.24,363.28,362.76,362.99,5693.0,363.24,363.28,362.76,362.99,5693.0
2025-06-18 11:05:00,362.99,363.01,362.54,362.54,11455.0,362.99,363.01,362.54,362.54,11455.0
2025-06-18 11:10:00,362.91,362.99,362.63,362.77,5728.0,362.91,362.99,362.63,362.77,5728.0
2025-06-18 11:15:00,362.77,362.77,362.48,362.5,3528.0,362.77,362.77,362.48,362.5,3528.0
2025-06-18 11:20:00,362.7,362.91,362.62,362.63,1700.0,362.7,362.91,362.62,362.63,1700.0
2025-06-18 11:25:00,362.74,362.96,362.54,362.69,5197.0,362.74,362.96,362.54,362.69,5197.0
2025-06-18 11:30:00,362.74,362.95,362.26,362.36,5817.0,362.74,362.95,362.26,362.36,5817.0
2025-06-18 11:35:00,362.39,362.39,361.77,361.96,2157.0,362.39,362.39,361.77,361.96,2157.0
2025-06-18 11:40:00,361.92,362.38,361.74,362.38,5610.0,361.92,362.38,361.74,362.38,5610.0
2025-06-18 11:45:00,362.75,362.96,362.52,362.91,1287.0,362.75,362.96,362.52,362.91,1287.0
2025-06-18 11:50:00,363.14,363.24,363.04,363.24,1000.0,363.14,363.24,363.04,363.24,1000.0
2025-06-18 11:55:00,363.21,363.21,362.88,363.05,1390.0,363.21,363.21,362.88,363.05,1390.0
2025-06-18 12:00:00,362.92,363.47,362.57,363.47,3407.0,362.92,363.47,362.57,363.47,3407.0
2025-06-18 12:05:00,363.57,364.11,363.57,364.11,2038.0,363.57,364.11,363.57,364.11,2038.0
2025-06-18 12:10:00,363.7,363.98,363.67,363.98,2710.0,363.7,363.98,363.67,363.98,2710.0
2025-06-18 12:15:00,363.81,363.96,363.81,363.96,300.0,363.81,363.96,363.81,363.96,300.0
2025-06-18 12:20:00,363.88,363.93,363.83,363.93,600.0,363.88,363.93,363.83,363.93,600.0
2025-06-18 12:25:00,363.86,364.05,363.72,363.92,2151.0,363.86,364.05,363.72,363.92,2151.0
2025-06-18 12:30:00,363.94,364.37,363.94,364.37,1566.0,363.94,364.37,363.94,364.37,1566.0
2025-06-18 12:35:00,364.29,364.3,363.91,364.25,3428.0,364.29,364.3,363.91,364.25,3428.0
2025-06-18 12:40:00,364.3,364.59,364.19,364.59,2066.0,364.3,364.59,364.19,364.59,2066.0
2025-06-18 12:45:00,364.73,364.9,364.39,364.39,2650.0,364.73,364.9,364.39,364.39,2650.0
2025-06-18 12:50:00,364.52,364.66,363.9,363.9,1987.0,364.52,364.66,363.9,363.9,1987.0
2025-06-18 12:55:00,364.21,364.27,364.21,364.27,200.0,364.21,364.27,364.21,364.27,200.0
2025-06-18 13:00:00,364.17,364.55,364.16,364.34,877.0,364.17,364.55,364.16,364.34,877.0
2025-06-18 13:05:00,364.34,364.39,364.3,364.39,1128.0,364.34,364.39,364.3,364.39,1128.0
2025-06-18 13:10:00,364.3,364.55,364.26,364.34,1630.0,364.3,364.55,364.26,364.34,1630.0
2025-06-18 13:15:00,364.51,364.7,364.5,364.54,1360.0,364.51,364.7,364.5,364.54,1360.0
2025-06-18 13:20:00,364.38,364.48,364.29,364.43,1000.0,364.38,364.48,364.29,364.43,1000.0
2025-06-18 13:25:00,364.46,364.62,364.36,364.62,810.0,364.46,364.62,364.36,364.62,810.0
2025-06-18 13:30:00,364.28,364.44,363.9,364.41,1754.0,364.28,364.44,363.9,364.41,1754.0
2025-06-18 13:35:00,364.06,364.29,364.06,364.07,1037.0,364.06,364.29,364.06,364.07,1037.0
2025-06-18 13:40:00,364.3,364.66,364.19,364.64,3423.0,364.3,364.66,364.19,364.64,3423.0
2025-06-18 13:45:00,364.42,364.59,364.11,364.12,1965.0,364.42,364.59,364.11,364.12,1965.0
2025-06-18 13:50:00,364.11,364.61,363.98,364.61,10033.0,364.11,364.61,363.98,364.61,10033.0
2025-06-18 13:55:00,364.36,364.61,364.01,364.24,1679.0,364.36,364.61,364.01,364.24,1679.0
2025-06-18 14:00:00,364.01,365.79,363.87,363.88,6292.0,364.01,365.79,363.87,363.88,6292.0
2025-06-18 14:05:00,363.47,364.68,363.09,364.24,4551.0,363.47,364.68,363.09,364.24,4551.0
2025-06-18 14:10:00,363.95,364.69,363.94,364.69,1530.0,363.95,364.69,363.94,364.69,1530.0
2025-06-18 14:15:00,364.39,364.59,364.22,364.22,3206.0,364.39,364.59,364.22,364.22,3206.0
2025-06-18 14:20:00,364.28,364.37,364.04,364.05,3319.0,364.28,364.37,364.04,364.05,3319.0
2025-06-18 14:25:00,364.03,364.27,363.9,364.21,2507.0,364.03,364.27,363.9,364.21,2507.0
2025-06-18 14:30:00,364.34,365.46,364.34,365.46,2107.0,364.34,365.46,364.34,365.46,2107.0
2025-06-18 14:35:00,365.26,365.26,364.52,365.16,4112.0,365.26,365.26,364.52,365.16,4112.0
2025-06-18 14:40:00,365.07,365.91,365.07,365.64,1376.0,365.07,365.91,365.07,365.64,1376.0
2025-06-18 14:45:00,365.36,365.43,364.77,364.89,3624.0,365.36,365.43,364.77,364.89,3624.0
2025-06-18 14:50:00,364.44,364.44,363.24,363.59,4270.0,364.44,364.44,363.24,363.59,4270.0
2025-06-18 14:55:00,363.43,363.46,361.5,362.05,24150.0,363.43,363.46,361.5,362.05,24150.0
2025-06-18 15:00:00,361.55,362.95,361.42,362.95,13240.0,361.55,362.95,361.42,362.95,13240.0
2025-06-18 15:05:00,362.88,362.99,361.8,361.95,11676.0,362.88,362.99,361.8,361.95,11676.0
2025-06-18 15:10:00,361.95,363.14,361.94,362.71,4995.0,361.95,363.14,361.94,362.71,4995.0
2025-06-18 15:15:00,362.71,362.85,362.28,362.43,2031.0,362.71,362.85,362.28,362.43,2031.0
2025-06-18 15:20:00,362.34,362.99,362.14,362.66,1659.0,362.34,362.99,362.14,362.66,1659.0
2025-06-18 15:25:00,362.23,362.48,361.0,361.11,3644.0,362.23,362.48,361.0,361.11,3644.0
2025-06-18 15:30:00,361.0,361.5,360.7,361.2,22100.0,361.0,361.5,360.7,361.2,22100.0
2025-06-18 15:35:00,361.25,361.47,360.59,361.1,12275.0,361.25,361.47,360.59,361.1,12275.0
2025-06-18 15:40:00,361.16,361.49,360.74,361.4,3834.0,361.16,361.49,360.74,361.4,3834.0
2025-06-18 15:45:00,361.33,361.55,361.0,361.38,3667.0,361.33,361.55,361.0,361.38,3667.0
2025-06-18 15:50:00,361.23,361.64,360.45,360.49,16503.0,361.23,361.64,360.45,360.49,16503.0
2025-06-18 15:55:00,360.63,361.05,360.21,360.3,30178.0,360.63,361.05,360.21,360.3,30178.0
2025-06-20 09:30:00,363.67,365.86,359.45,359.84,109823.0,363.67,365.86,359.45,359.84,109823.0
2025-06-20 09:35:00,360.15,362.95,360.13,362.48,7316.0,360.15,362.95,360.13,362.48,7316.0
2025-06-20 09:40:00,362.97,365.49,362.97,364.74,10348.0,362.97,365.49,362.97,364.74,10348.0
2025-06-20 09:45:00,364.11,364.57,362.35,362.54,3681.0,364.11,364.57,362.35,362.54,3681.0
2025-06-20 09:50:00,362.68,363.48,362.14,362.14,2748.0,362.68,363.48,362.14,362.14,2748.0
2025-06-20 09:55:00,362.34,362.34,360.66,360.9,2866.0,362.34,362.34,360.66,360.9,2866.0
2025-06-20 10:00:00,359.97,361.89,359.97,361.68,2240.0,359.97,361.89,359.97,361.68,2240.0
2025-06-20 10:05:00,361.74,361.74,360.57,361.62,1864.0,361.74,361.74,360.57,361.62,1864.0
2025-06-20 10:10:00,361.45,361.96,360.67,361.59,12472.0,361.45,361.96,360.67,361.59,12472.0
2025-06-20 10:15:00,361.39,361.82,361.06,361.47,7157.0,361.39,361.82,361.06,361.47,7157.0
2025-06-20 10:20:00,361.66,361.66,361.05,361.05,6740.0,361.66,361.66,361.05,361.05,6740.0
2025-06-20 10:25:00,359.81,361.97,359.8,361.95,10419.0,359.81,361.97,359.8,361.95,10419.0
2025-06-20 10:30:00,361.98,362.52,361.74,361.79,4510.0,361.98,362.52,361.74,361.79,4510.0
2025-06-20 10:35:00,362.62,363.11,361.79,363.09,3528.0,362.62,363.11,361.79,363.09,3528.0
2025-06-20 10:40:00,362.82,363.03,361.71,361.9,5905.0,362.82,363.03,361.71,361.9,5905.0
2025-06-20 10:45:00,362.09,363.08,361.88,363.08,4638.0,362.09,363.08,361.88,363.08,4638.0
2025-06-20 10:50:00,362.85,362.85,362.05,362.05,2062.0,362.85,362.85,362.05,362.05,2062.0
2025-06-20 10:55:00,362.23,363.2,362.22,362.86,1725.0,362.23,363.2,362.22,362.86,1725.0
2025-06-20 11:00:00,362.54,363.13,362.47,362.88,2018.0,362.54,363.13,362.47,362.88,2018.0
2025-06-20 11:05:00,362.89,363.28,362.73,362.73,7553.0,362.89,363.28,362.73,362.73,7553.0
2025-06-20 11:10:00,362.88,363.23,362.62,362.69,22234.0,362.88,363.23,362.62,362.69,22234.0
2025-06-20 11:15:00,362.86,363.21,362.62,363.03,9337.0,362.86,363.21,362.62,363.03,9337.0
2025-06-20 11:20:00,363.04,363.39,362.92,363.19,11657.0,363.04,363.39,362.92,363.19,11657.0
2025-06-20 11:25:00,363.19,363.4,362.72,362.72,3839.0,363.19,363.4,362.72,362.72,3839.0
2025-06-20 11:30:00,362.84,363.03,362.55,362.79,7008.0,362.84,363.03,362.55,362.79,7008.0
2025-06-20 11:35:00,362.79,363.18,362.78,362.99,5330.0,362.79,363.18,362.78,362.99,5330.0
2025-06-20 11:40:00,362.99,363.44,362.91,363.25,8026.0,362.99,363.44,362.91,363.25,8026.0
2025-06-20 11:45:00,363.22,363.22,362.67,362.87,4994.0,363.22,363.22,362.67,362.87,4994.0
2025-06-20 11:50:00,362.73,362.75,362.29,362.29,2383.0,362.73,362.75,362.29,362.29,2383.0
2025-06-20 11:55:00,362.11,362.3,362.11,362.21,1738.0,362.11,362.3,362.11,362.21,1738.0
2025-06-20 12:00:00,362.23,362.29,361.21,361.48,4565.0,362.23,362.29,361.21,361.48,4565.0
2025-06-20 12:05:00,361.47,362.31,361.47,362.31,1672.0,361.47,362.31,361.47,362.31,1672.0
2025-06-20 12:10:00,362.54,362.69,361.95,362.11,1632.0,362.54,362.69,361.95,362.11,1632.0
2025-06-20 12:15:00,362.08,362.08,361.84,361.97,2436.0,362.08,362.08,361.84,361.97,2436.0
2025-06-20 12:20:00,361.77,361.91,361.75,361.89,1210.0,361.77,361.91,361.75,361.89,1210.0
2025-06-20 12:25:00,361.83,361.83,361.81,361.81,600.0,361.83,361.83,361.81,361.81,600.0
2025-06-20 12:30:00,361.85,362.18,361.62,361.62,3310.0,361.85,362.18,361.62,361.62,3310.0
2025-06-20 12:35:00,361.61,361.85,361.61,361.83,1424.0,361.61,361.85,361.61,361.83,1424.0
2025-06-20 12:40:00,361.93,361.93,361.42,361.53,2189.0,361.93,361.93,361.42,361.53,2189.0
2025-06-20 12:45:00,361.48,361.54,361.36,361.42,1325.0,361.48,361.54,361.36,361.42,1325.0
2025-06-20 12:50:00,361.24,361.91,361.24,361.68,3404.0,361.24,361.91,361.24,361.68,3404.0
2025-06-20 12:55:00,361.9,361.96,361.41,361.52,4616.0,361.9,361.96,361.41,361.52,4616.0
2025-06-20 13:00:00,361.58,362.13,361.57,361.74,1800.0,361.58,362.13,361.57,361.74,1800.0
2025-06-20 13:05:00,361.51,361.71,361.48,361.53,1300.0,361.51,361.71,361.48,361.53,1300.0
2025-06-20 13:10:00,361.27,361.29,361.04,361.19,1325.0,361.27,361.29,361.04,361.19,1325.0
2025-06-20 13:15:00,361.2,361.41,360.96,361.05,2993.0,361.2,361.41,360.96,361.05,2993.0
2025-06-20 13:20:00,360.8,360.86,360.61,360.62,1510.0,360.8,360.86,360.61,360.62,1510.0
2025-06-20 13:25:00,360.62,360.62,359.83,359.83,900.0,360.62,360.62,359.83,359.83,900.0
2025-06-20 13:30:00,359.58,360.15,359.44,360.15,2551.0,359.58,360.15,359.44,360.15,2551.0
2025-06-20 13:35:00,360.01,360.01,359.55,359.65,1580.0,360.01,360.01,359.55,359.65,1580.0
2025-06-20 13:40:00,359.65,360.01,359.65,359.94,2165.0,359.65,360.01,359.65,359.94,2165.0
2025-06-20 13:45:00,359.94,360.42,359.94,360.25,1700.0,359.94,360.42,359.94,360.25,1700.0
2025-06-20 13:50:00,360.46,360.48,359.75,359.75,4304.0,360.46,360.48,359.75,359.75,4304.0
2025-06-20 13:55:00,360.11,360.26,359.79,359.79,7581.0,360.11,360.26,359.79,359.79,7581.0
2025-06-20 14:00:00,359.74,359.74,359.63,359.67,1497.0,359.74,359.74,359.63,359.67,1497.0
2025-06-20 14:05:00,359.67,359.84,359.01,359.01,1770.0,359.67,359.84,359.01,359.01,1770.0
2025-06-20 14:10:00,359.23,359.23,358.91,359.06,4288.0,359.23,359.23,358.91,359.06,4288.0
2025-06-20 14:15:00,359.06,360.29,358.92,360.03,4451.0,359.06,360.29,358.92,360.03,4451.0
2025-06-20 14:20:00,360.01,360.29,360.01,360.22,802.0,360.01,360.29,360.01,360.22,802.0
2025-06-20 14:25:00,360.22,360.22,360.03,360.11,800.0,360.22,360.22,360.03,360.11,800.0
2025-06-20 14:30:00,360.28,360.45,360.14,360.14,3549.0,360.28,360.45,360.14,360.14,3549.0
2025-06-20 14:35:00,360.07,360.29,359.92,360.19,1325.0,360.07,360.29,359.92,360.19,1325.0
2025-06-20 14:40:00,360.16,360.16,360.0,360.0,800.0,360.16,360.16,360.0,360.0,800.0
2025-06-20 14:45:00,359.87,359.88,359.78,359.83,1510.0,359.87,359.88,359.78,359.83,1510.0
2025-06-20 14:50:00,359.84,360.14,359.82,360.13,756.0,359.84,360.14,359.82,360.13,756.0
2025-06-20 14:55:00,359.98,360.0,359.01,359.17,2398.0,359.98,360.0,359.01,359.17,2398.0
2025-06-20 15:00:00,359.2,359.92,359.2,359.92,1734.0,359.2,359.92,359.2,359.92,1734.0
2025-06-20 15:05:00,359.69,359.95,359.69,359.95,1377.0,359.69,359.95,359.69,359.95,1377.0
2025-06-20 15:10:00,359.98,360.15,359.84,359.96,2022.0,359.98,360.15,359.84,359.96,2022.0
2025-06-20 15:15:00,359.96,360.06,359.76,359.76,2415.0,359.96,360.06,359.76,359.76,2415.0
2025-06-20 15:20:00,359.75,359.83,359.62,359.81,2674.0,359.75,359.83,359.62,359.81,2674.0
2025-06-20 15:25:00,359.72,359.72,359.35,359.46,2007.0,359.72,359.72,359.35,359.46,2007.0
2025-06-20 15:30:00,359.58,359.67,359.31,359.57,2673.0,359.58,359.67,359.31,359.57,2673.0
2025-06-20 15:35:00,359.53,359.99,359.4,359.81,2215.0,359.53,359.99,359.4,359.81,2215.0
2025-06-20 15:40:00,359.95,359.96,359.69,359.94,5896.0,359.95,359.96,359.69,359.94,5896.0
2025-06-20 15:45:00,359.95,360.3,359.83,360.18,18520.0,359.95,360.3,359.83,360.18,18520.0
2025-06-20 15:50:00,360.25,361.19,360.1,360.9,27915.0,360.25,361.19,360.1,360.9,27915.0
2025-06-20 15:55:00,361.14,361.28,360.18,360.78,54824.0,361.14,361.28,360.18,360.78,54824.0